date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-09 14:10:00,17.83,17.83,17.82,17.82,9600.0,13.8554,13.8554,13.8476,13.8476,9600.0
2007-05-09 14:15:00,17.82,17.82,17.77,17.81,146800.0,13.8476,13.8476,13.8087,13.8398,146800.0
2007-05-09 14:20:00,17.82,17.85,17.78,17.79,191600.0,13.8476,13.8709,13.8165,13.8243,191600.0
2007-05-09 14:25:00,17.8,17.82,17.79,17.81,130400.0,13.8321,13.8476,13.8243,13.8398,130400.0
2007-05-09 14:30:00,17.81,17.81,17.78,17.79,112800.0,13.8398,13.8398,13.8165,13.8243,112800.0
2007-05-09 14:35:00,17.8,17.83,17.78,17.83,68800.0,13.8321,13.8554,13.8165,13.8554,68800.0
2007-05-09 14:40:00,17.83,17.91,17.83,17.91,226400.0,13.8554,13.9175,13.8554,13.9175,226400.0
2007-05-09 14:45:00,17.9,17.95,17.9,17.92,27600.0,13.9098,13.9486,13.9098,13.9253,27600.0
2007-05-09 14:50:00,17.91,17.92,17.89,17.91,33200.0,13.9175,13.9253,13.902,13.9175,33200.0
2007-05-09 14:55:00,17.91,17.92,17.89,17.89,22400.0,13.9175,13.9253,13.902,13.902,22400.0
2007-05-09 15:00:00,17.88,17.9,17.88,17.9,18000.0,13.8942,13.9098,13.8942,13.9098,18000.0
2007-05-09 15:05:00,17.89,17.9,17.86,17.86,17600.0,13.902,13.9098,13.8787,13.8787,17600.0
2007-05-09 15:10:00,17.87,17.89,17.86,17.88,17200.0,13.8864,13.902,13.8787,13.8942,17200.0
2007-05-09 15:15:00,17.89,17.9,17.86,17.87,30000.0,13.902,13.9098,13.8787,13.8864,30000.0
2007-05-09 15:20:00,17.87,17.9,17.87,17.9,8400.0,13.8864,13.9098,13.8864,13.9098,8400.0
2007-05-09 15:25:00,17.89,17.91,17.88,17.91,15200.0,13.902,13.9175,13.8942,13.9175,15200.0
2007-05-09 15:30:00,17.91,17.91,17.9,17.91,19600.0,13.9175,13.9175,13.9098,13.9175,19600.0
2007-05-09 15:35:00,17.91,17.91,17.9,17.9,5600.0,13.9175,13.9175,13.9098,13.9098,5600.0
2007-05-09 15:40:00,17.9,17.9,17.88,17.89,26400.0,13.9098,13.9098,13.8942,13.902,26400.0
2007-05-09 15:45:00,17.89,17.9,17.89,17.89,22000.0,13.902,13.9098,13.902,13.902,22000.0
2007-05-09 15:50:00,17.9,17.9,17.89,17.9,34800.0,13.9098,13.9098,13.902,13.9098,34800.0
2007-05-09 15:55:00,17.9,17.91,17.89,17.9,62400.0,13.9098,13.9175,13.902,13.9098,62400.0
2007-05-09 16:00:00,17.89,17.89,17.86,17.88,83200.0,13.902,13.902,13.8787,13.8942,83200.0
2007-05-09 16:05:00,17.86,17.86,17.86,17.86,16400.0,13.8787,13.8787,13.8787,13.8787,16400.0
2007-05-09 16:10:00,17.84,17.84,17.83,17.83,24000.0,13.8631,13.8631,13.8554,13.8554,24000.0
2007-05-10 09:30:00,17.78,17.83,17.75,17.77,50000.0,13.8165,13.8554,13.7932,13.8087,50000.0
2007-05-10 09:35:00,17.77,17.79,17.76,17.76,21600.0,13.8087,13.8243,13.801,13.801,21600.0
2007-05-10 09:40:00,17.77,17.77,17.71,17.72,33200.0,13.8087,13.8087,13.7621,13.7699,33200.0
2007-05-10 09:45:00,17.72,17.73,17.7,17.71,32400.0,13.7699,13.7777,13.7543,13.7621,32400.0
2007-05-10 09:50:00,17.72,17.75,17.72,17.75,32000.0,13.7699,13.7932,13.7699,13.7932,32000.0
2007-05-10 09:55:00,17.75,17.76,17.73,17.75,32400.0,13.7932,13.801,13.7777,13.7932,32400.0
2007-05-10 10:00:00,17.75,17.75,17.73,17.73,31200.0,13.7932,13.7932,13.7777,13.7777,31200.0
2007-05-10 10:05:00,17.73,17.75,17.73,17.75,7600.0,13.7777,13.7932,13.7777,13.7932,7600.0
2007-05-10 10:10:00,17.75,17.75,17.73,17.74,21600.0,13.7932,13.7932,13.7777,13.7854,21600.0
2007-05-10 10:15:00,17.75,17.78,17.75,17.78,53600.0,13.7932,13.8165,13.7932,13.8165,53600.0
2007-05-10 10:20:00,17.77,17.78,17.77,17.78,9600.0,13.8087,13.8165,13.8087,13.8165,9600.0
2007-05-10 10:25:00,17.78,17.79,17.77,17.77,33600.0,13.8165,13.8243,13.8087,13.8087,33600.0
2007-05-10 10:30:00,17.77,17.78,17.77,17.78,18400.0,13.8087,13.8165,13.8087,13.8165,18400.0
2007-05-10 10:35:00,17.77,17.78,17.76,17.78,10400.0,13.8087,13.8165,13.801,13.8165,10400.0
2007-05-10 10:40:00,17.79,17.8,17.79,17.8,16000.0,13.8243,13.8321,13.8243,13.8321,16000.0
2007-05-10 10:45:00,17.79,17.79,17.77,17.78,27600.0,13.8243,13.8243,13.8087,13.8165,27600.0
2007-05-10 10:50:00,17.78,17.78,17.78,17.78,2000.0,13.8165,13.8165,13.8165,13.8165,2000.0
2007-05-10 10:55:00,17.77,17.78,17.77,17.78,5600.0,13.8087,13.8165,13.8087,13.8165,5600.0
2007-05-10 11:00:00,17.78,17.78,17.75,17.75,8000.0,13.8165,13.8165,13.7932,13.7932,8000.0
2007-05-10 11:05:00,17.75,17.75,17.74,17.74,31200.0,13.7932,13.7932,13.7854,13.7854,31200.0
2007-05-10 11:10:00,17.75,17.75,17.72,17.72,19600.0,13.7932,13.7932,13.7699,13.7699,19600.0
2007-05-10 11:15:00,17.72,17.72,17.68,17.7,49200.0,13.7699,13.7699,13.7388,13.7543,49200.0
2007-05-10 11:20:00,17.7,17.7,17.67,17.67,20400.0,13.7543,13.7543,13.731,13.731,20400.0
2007-05-10 11:25:00,17.67,17.68,17.66,17.67,12800.0,13.731,13.7388,13.7233,13.731,12800.0
2007-05-10 11:30:00,17.67,17.7,17.65,17.7,31600.0,13.731,13.7543,13.7155,13.7543,31600.0
2007-05-10 11:35:00,17.7,17.71,17.69,17.71,30800.0,13.7543,13.7621,13.7466,13.7621,30800.0
2007-05-10 11:40:00,17.72,17.73,17.71,17.71,34800.0,13.7699,13.7777,13.7621,13.7621,34800.0
2007-05-10 11:45:00,17.71,17.71,17.7,17.7,9600.0,13.7621,13.7621,13.7543,13.7543,9600.0
2007-05-10 11:50:00,17.7,17.71,17.67,17.67,12800.0,13.7543,13.7621,13.731,13.731,12800.0
2007-05-10 11:55:00,17.67,17.68,17.64,17.64,26000.0,13.731,13.7388,13.7077,13.7077,26000.0
2007-05-10 12:00:00,17.63,17.63,17.58,17.6,136800.0,13.6999,13.6999,13.6611,13.6766,136800.0
2007-05-10 12:05:00,17.61,17.62,17.6,17.62,42800.0,13.6844,13.6922,13.6766,13.6922,42800.0
2007-05-10 12:10:00,17.62,17.63,17.61,17.63,7600.0,13.6922,13.6999,13.6844,13.6999,7600.0
2007-05-10 12:15:00,17.64,17.64,17.63,17.64,14800.0,13.7077,13.7077,13.6999,13.7077,14800.0
2007-05-10 12:20:00,17.65,17.65,17.63,17.64,11200.0,13.7155,13.7155,13.6999,13.7077,11200.0
2007-05-10 12:25:00,17.65,17.66,17.64,17.65,9200.0,13.7155,13.7233,13.7077,13.7155,9200.0
2007-05-10 12:30:00,17.65,17.66,17.65,17.66,6800.0,13.7155,13.7233,13.7155,13.7233,6800.0
2007-05-10 12:35:00,17.64,17.65,17.64,17.65,800.0,13.7077,13.7155,13.7077,13.7155,800.0
2007-05-10 12:40:00,17.66,17.67,17.66,17.66,16400.0,13.7233,13.731,13.7233,13.7233,16400.0
2007-05-10 12:45:00,17.66,17.67,17.65,17.65,23200.0,13.7233,13.731,13.7155,13.7155,23200.0
2007-05-10 12:50:00,17.65,17.66,17.65,17.65,17200.0,13.7155,13.7233,13.7155,13.7155,17200.0
2007-05-10 12:55:00,17.64,17.66,17.64,17.66,4400.0,13.7077,13.7233,13.7077,13.7233,4400.0
2007-05-10 13:00:00,17.65,17.65,17.63,17.63,14000.0,13.7155,13.7155,13.6999,13.6999,14000.0
2007-05-10 13:05:00,17.63,17.63,17.61,17.62,123200.0,13.6999,13.6999,13.6844,13.6922,123200.0
2007-05-10 13:10:00,17.62,17.62,17.6,17.6,95200.0,13.6922,13.6922,13.6766,13.6766,95200.0
2007-05-10 13:15:00,17.6,17.62,17.6,17.62,5600.0,13.6766,13.6922,13.6766,13.6922,5600.0
2007-05-10 13:20:00,17.63,17.63,17.62,17.63,22000.0,13.6999,13.6999,13.6922,13.6999,22000.0
2007-05-10 13:25:00,17.62,17.64,17.62,17.63,4400.0,13.6922,13.7077,13.6922,13.6999,4400.0
2007-05-10 13:30:00,17.63,17.63,17.58,17.6,21600.0,13.6999,13.6999,13.6611,13.6766,21600.0
2007-05-10 13:35:00,17.6,17.63,17.6,17.63,40400.0,13.6766,13.6999,13.6766,13.6999,40400.0
2007-05-10 13:40:00,17.63,17.63,17.61,17.61,8400.0,13.6999,13.6999,13.6844,13.6844,8400.0
2007-05-10 13:45:00,17.62,17.64,17.61,17.64,16400.0,13.6922,13.7077,13.6844,13.7077,16400.0
2007-05-10 13:50:00,17.64,17.67,17.64,17.67,17200.0,13.7077,13.731,13.7077,13.731,17200.0
2007-05-10 13:55:00,17.66,17.67,17.65,17.66,9200.0,13.7233,13.731,13.7155,13.7233,9200.0
2007-05-10 14:00:00,17.65,17.7,17.65,17.7,24000.0,13.7155,13.7543,13.7155,13.7543,24000.0
2007-05-10 14:05:00,17.7,17.7,17.69,17.69,11200.0,13.7543,13.7543,13.7466,13.7466,11200.0
2007-05-10 14:10:00,17.7,17.7,17.66,17.67,32800.0,13.7543,13.7543,13.7233,13.731,32800.0
2007-05-10 14:15:00,17.67,17.68,17.66,17.68,14800.0,13.731,13.7388,13.7233,13.7388,14800.0
2007-05-10 14:20:00,17.67,17.67,17.66,17.67,9200.0,13.731,13.731,13.7233,13.731,9200.0
2007-05-10 14:25:00,17.67,17.69,17.66,17.69,11200.0,13.731,13.7466,13.7233,13.7466,11200.0
2007-05-10 14:30:00,17.68,17.7,17.68,17.69,5200.0,13.7388,13.7543,13.7388,13.7466,5200.0
2007-05-10 14:35:00,17.69,17.69,17.67,17.67,12000.0,13.7466,13.7466,13.731,13.731,12000.0
2007-05-10 14:40:00,17.68,17.68,17.66,17.67,116400.0,13.7388,13.7388,13.7233,13.731,116400.0
2007-05-10 14:45:00,17.67,17.68,17.66,17.68,17600.0,13.731,13.7388,13.7233,13.7388,17600.0
2007-05-10 14:50:00,17.67,17.67,17.65,17.66,26000.0,13.731,13.731,13.7155,13.7233,26000.0
2007-05-10 14:55:00,17.66,17.66,17.65,17.65,19600.0,13.7233,13.7233,13.7155,13.7155,19600.0
2007-05-10 15:00:00,17.64,17.64,17.62,17.63,32400.0,13.7077,13.7077,13.6922,13.6999,32400.0
2007-05-10 15:05:00,17.63,17.63,17.6,17.6,22400.0,13.6999,13.6999,13.6766,13.6766,22400.0
2007-05-10 15:10:00,17.6,17.63,17.6,17.63,24400.0,13.6766,13.6999,13.6766,13.6999,24400.0
2007-05-10 15:15:00,17.63,17.64,17.63,17.63,26000.0,13.6999,13.7077,13.6999,13.6999,26000.0
2007-05-10 15:20:00,17.62,17.65,17.62,17.63,26400.0,13.6922,13.7155,13.6922,13.6999,26400.0
2007-05-10 15:25:00,17.63,17.63,17.61,17.62,17600.0,13.6999,13.6999,13.6844,13.6922,17600.0
2007-05-10 15:30:00,17.61,17.62,17.61,17.62,24000.0,13.6844,13.6922,13.6844,13.6922,24000.0
2007-05-10 15:35:00,17.62,17.63,17.62,17.62,14800.0,13.6922,13.6999,13.6922,13.6922,14800.0
2007-05-10 15:40:00,17.62,17.62,17.59,17.59,13200.0,13.6922,13.6922,13.6689,13.6689,13200.0
2007-05-10 15:45:00,17.59,17.6,17.59,17.59,43200.0,13.6689,13.6766,13.6689,13.6689,43200.0
2007-05-10 15:50:00,17.59,17.59,17.56,17.56,228000.0,13.6689,13.6689,13.6456,13.6456,228000.0
2007-05-10 15:55:00,17.56,17.56,17.55,17.56,248400.0,13.6456,13.6456,13.6378,13.6456,248400.0
2007-05-10 16:00:00,17.58,17.59,17.58,17.59,6400.0,13.6611,13.6689,13.6611,13.6689,6400.0
2007-05-10 16:05:00,17.6,17.6,17.6,17.6,8000.0,13.6766,13.6766,13.6766,13.6766,8000.0
2007-05-10 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6766,13.6766,13.6766,13.6766,0.0
2007-05-11 09:30:00,17.64,17.67,17.64,17.67,33200.0,13.7077,13.731,13.7077,13.731,33200.0
2007-05-11 09:35:00,17.66,17.68,17.66,17.68,18400.0,13.7233,13.7388,13.7233,13.7388,18400.0
2007-05-11 09:40:00,17.67,17.67,17.64,17.64,9200.0,13.731,13.731,13.7077,13.7077,9200.0
2007-05-11 09:45:00,17.65,17.68,17.65,17.68,7600.0,13.7155,13.7388,13.7155,13.7388,7600.0
2007-05-11 09:50:00,17.68,17.68,17.67,17.67,32400.0,13.7388,13.7388,13.731,13.731,32400.0
2007-05-11 09:55:00,17.68,17.69,17.65,17.65,29600.0,13.7388,13.7466,13.7155,13.7155,29600.0
2007-05-11 10:00:00,17.65,17.67,17.63,17.64,49600.0,13.7155,13.731,13.6999,13.7077,49600.0
2007-05-11 10:05:00,17.64,17.66,17.64,17.65,94000.0,13.7077,13.7233,13.7077,13.7155,94000.0
2007-05-11 10:10:00,17.64,17.67,17.64,17.67,33600.0,13.7077,13.731,13.7077,13.731,33600.0
2007-05-11 10:15:00,17.67,17.7,17.67,17.7,38400.0,13.731,13.7543,13.731,13.7543,38400.0
2007-05-11 10:20:00,17.69,17.71,17.68,17.7,27200.0,13.7466,13.7621,13.7388,13.7543,27200.0
2007-05-11 10:25:00,17.7,17.7,17.68,17.68,13600.0,13.7543,13.7543,13.7388,13.7388,13600.0
2007-05-11 10:30:00,17.68,17.69,17.67,17.67,26400.0,13.7388,13.7466,13.731,13.731,26400.0
2007-05-11 10:35:00,17.67,17.68,17.67,17.68,5200.0,13.731,13.7388,13.731,13.7388,5200.0
2007-05-11 10:40:00,17.68,17.7,17.68,17.69,25200.0,13.7388,13.7543,13.7388,13.7466,25200.0
2007-05-11 10:45:00,17.69,17.7,17.68,17.69,20000.0,13.7466,13.7543,13.7388,13.7466,20000.0
2007-05-11 10:50:00,17.7,17.74,17.7,17.74,32400.0,13.7543,13.7854,13.7543,13.7854,32400.0
2007-05-11 10:55:00,17.73,17.73,17.72,17.72,8400.0,13.7777,13.7777,13.7699,13.7699,8400.0
2007-05-11 11:00:00,17.73,17.75,17.72,17.75,55600.0,13.7777,13.7932,13.7699,13.7932,55600.0
2007-05-11 11:05:00,17.75,17.75,17.74,17.74,7200.0,13.7932,13.7932,13.7854,13.7854,7200.0
2007-05-11 11:10:00,17.75,17.77,17.75,17.77,14000.0,13.7932,13.8087,13.7932,13.8087,14000.0
2007-05-11 11:15:00,17.77,17.77,17.76,17.76,9200.0,13.8087,13.8087,13.801,13.801,9200.0
2007-05-11 11:20:00,17.76,17.76,17.74,17.75,32800.0,13.801,13.801,13.7854,13.7932,32800.0
2007-05-11 11:25:00,17.75,17.75,17.74,17.74,12800.0,13.7932,13.7932,13.7854,13.7854,12800.0
2007-05-11 11:30:00,17.75,17.75,17.74,17.74,3200.0,13.7932,13.7932,13.7854,13.7854,3200.0
2007-05-11 11:35:00,17.74,17.75,17.73,17.74,30400.0,13.7854,13.7932,13.7777,13.7854,30400.0
2007-05-11 11:40:00,17.73,17.73,17.7,17.7,27200.0,13.7777,13.7777,13.7543,13.7543,27200.0
2007-05-11 11:45:00,17.7,17.72,17.7,17.72,35600.0,13.7543,13.7699,13.7543,13.7699,35600.0
2007-05-11 11:50:00,17.71,17.71,17.7,17.71,10400.0,13.7621,13.7621,13.7543,13.7621,10400.0
2007-05-11 11:55:00,17.71,17.73,17.71,17.73,40800.0,13.7621,13.7777,13.7621,13.7777,40800.0
2007-05-11 12:00:00,17.73,17.73,17.71,17.71,20000.0,13.7777,13.7777,13.7621,13.7621,20000.0
2007-05-11 12:05:00,17.71,17.72,17.71,17.71,34000.0,13.7621,13.7699,13.7621,13.7621,34000.0
2007-05-11 12:10:00,17.71,17.72,17.71,17.71,9200.0,13.7621,13.7699,13.7621,13.7621,9200.0
2007-05-11 12:15:00,17.71,17.72,17.7,17.71,22000.0,13.7621,13.7699,13.7543,13.7621,22000.0
2007-05-11 12:20:00,17.72,17.73,17.72,17.73,20000.0,13.7699,13.7777,13.7699,13.7777,20000.0
2007-05-11 12:25:00,17.73,17.73,17.71,17.71,18400.0,13.7777,13.7777,13.7621,13.7621,18400.0
2007-05-11 12:30:00,17.71,17.72,17.71,17.71,17200.0,13.7621,13.7699,13.7621,13.7621,17200.0
2007-05-11 12:35:00,17.71,17.72,17.71,17.72,4800.0,13.7621,13.7699,13.7621,13.7699,4800.0
2007-05-11 12:40:00,17.72,17.72,17.72,17.72,4000.0,13.7699,13.7699,13.7699,13.7699,4000.0
2007-05-11 12:45:00,17.72,17.72,17.69,17.7,14000.0,13.7699,13.7699,13.7466,13.7543,14000.0
2007-05-11 12:50:00,17.69,17.7,17.69,17.7,9600.0,13.7466,13.7543,13.7466,13.7543,9600.0
2007-05-11 12:55:00,17.71,17.72,17.7,17.72,28800.0,13.7621,13.7699,13.7543,13.7699,28800.0
2007-05-11 13:00:00,17.72,17.72,17.71,17.71,8000.0,13.7699,13.7699,13.7621,13.7621,8000.0
2007-05-11 13:05:00,17.71,17.72,17.7,17.72,15600.0,13.7621,13.7699,13.7543,13.7699,15600.0
2007-05-11 13:10:00,17.72,17.72,17.71,17.71,8800.0,13.7699,13.7699,13.7621,13.7621,8800.0
2007-05-11 13:15:00,17.71,17.71,17.71,17.71,1600.0,13.7621,13.7621,13.7621,13.7621,1600.0
2007-05-11 13:20:00,17.7,17.72,17.7,17.72,14800.0,13.7543,13.7699,13.7543,13.7699,14800.0
2007-05-11 13:25:00,17.73,17.74,17.73,17.74,7200.0,13.7777,13.7854,13.7777,13.7854,7200.0
2007-05-11 13:30:00,17.73,17.73,17.73,17.73,8400.0,13.7777,13.7777,13.7777,13.7777,8400.0
2007-05-11 13:35:00,17.74,17.74,17.74,17.74,800.0,13.7854,13.7854,13.7854,13.7854,800.0
2007-05-11 13:40:00,17.73,17.73,17.72,17.72,2800.0,13.7777,13.7777,13.7699,13.7699,2800.0
2007-05-11 13:45:00,17.73,17.73,17.73,17.73,2800.0,13.7777,13.7777,13.7777,13.7777,2800.0
2007-05-11 13:50:00,17.73,17.73,17.72,17.73,8000.0,13.7777,13.7777,13.7699,13.7777,8000.0
2007-05-11 13:55:00,17.73,17.73,17.71,17.72,7200.0,13.7777,13.7777,13.7621,13.7699,7200.0
2007-05-11 14:00:00,17.72,17.72,17.71,17.72,13200.0,13.7699,13.7699,13.7621,13.7699,13200.0
2007-05-11 14:05:00,17.72,17.73,17.71,17.73,20000.0,13.7699,13.7777,13.7621,13.7777,20000.0
2007-05-11 14:10:00,17.73,17.73,17.73,17.73,6000.0,13.7777,13.7777,13.7777,13.7777,6000.0
2007-05-11 14:15:00,17.73,17.73,17.7,17.7,21200.0,13.7777,13.7777,13.7543,13.7543,21200.0
2007-05-11 14:20:00,17.7,17.71,17.7,17.71,17200.0,13.7543,13.7621,13.7543,13.7621,17200.0
2007-05-11 14:25:00,17.71,17.71,17.71,17.71,1600.0,13.7621,13.7621,13.7621,13.7621,1600.0
2007-05-11 14:30:00,17.71,17.71,17.69,17.7,34400.0,13.7621,13.7621,13.7466,13.7543,34400.0
2007-05-11 14:35:00,17.7,17.71,17.7,17.71,14800.0,13.7543,13.7621,13.7543,13.7621,14800.0
2007-05-11 14:40:00,17.71,17.73,17.71,17.73,16400.0,13.7621,13.7777,13.7621,13.7777,16400.0
2007-05-11 14:45:00,17.72,17.73,17.72,17.72,4800.0,13.7699,13.7777,13.7699,13.7699,4800.0
2007-05-11 14:50:00,17.72,17.73,17.72,17.73,10400.0,13.7699,13.7777,13.7699,13.7777,10400.0
2007-05-11 14:55:00,17.73,17.73,17.72,17.72,10400.0,13.7777,13.7777,13.7699,13.7699,10400.0
2007-05-11 15:00:00,17.72,17.72,17.71,17.72,12000.0,13.7699,13.7699,13.7621,13.7699,12000.0
2007-05-11 15:05:00,17.71,17.72,17.71,17.72,17200.0,13.7621,13.7699,13.7621,13.7699,17200.0
2007-05-11 15:10:00,17.72,17.73,17.71,17.73,32800.0,13.7699,13.7777,13.7621,13.7777,32800.0
2007-05-11 15:15:00,17.73,17.74,17.72,17.73,19200.0,13.7777,13.7854,13.7699,13.7777,19200.0
2007-05-11 15:20:00,17.75,17.75,17.74,17.75,51600.0,13.7932,13.7932,13.7854,13.7932,51600.0
2007-05-11 15:25:00,17.75,17.75,17.74,17.75,28400.0,13.7932,13.7932,13.7854,13.7932,28400.0
2007-05-11 15:30:00,17.75,17.78,17.75,17.77,25600.0,13.7932,13.8165,13.7932,13.8087,25600.0
2007-05-11 15:35:00,17.77,17.78,17.77,17.77,37200.0,13.8087,13.8165,13.8087,13.8087,37200.0
2007-05-11 15:40:00,17.77,17.78,17.77,17.77,12000.0,13.8087,13.8165,13.8087,13.8087,12000.0
2007-05-11 15:45:00,17.77,17.77,17.76,17.77,10400.0,13.8087,13.8087,13.801,13.8087,10400.0
2007-05-11 15:50:00,17.77,17.78,17.77,17.77,38800.0,13.8087,13.8165,13.8087,13.8087,38800.0
2007-05-11 15:55:00,17.77,17.78,17.77,17.78,48800.0,13.8087,13.8165,13.8087,13.8165,48800.0
2007-05-11 16:00:00,17.78,17.8,17.77,17.77,69600.0,13.8165,13.8321,13.8087,13.8087,69600.0
2007-05-11 16:05:00,17.77,17.77,17.76,17.76,10400.0,13.8087,13.8087,13.801,13.801,10400.0
2007-05-11 16:10:00,17.78,17.8,17.78,17.79,4800.0,13.8165,13.8321,13.8165,13.8243,4800.0
2007-05-14 09:30:00,17.77,17.82,17.49,17.79,81200.0,13.8087,13.8476,13.5912,13.8243,81200.0
2007-05-14 09:35:00,17.79,17.83,17.79,17.81,19600.0,13.8243,13.8554,13.8243,13.8398,19600.0
2007-05-14 09:40:00,17.81,17.82,17.8,17.8,7600.0,13.8398,13.8476,13.8321,13.8321,7600.0
2007-05-14 09:45:00,17.8,17.81,17.8,17.8,10400.0,13.8321,13.8398,13.8321,13.8321,10400.0
2007-05-14 09:50:00,17.8,17.8,17.79,17.79,9600.0,13.8321,13.8321,13.8243,13.8243,9600.0
2007-05-14 09:55:00,17.79,17.81,17.79,17.8,5200.0,13.8243,13.8398,13.8243,13.8321,5200.0
2007-05-14 10:00:00,17.8,17.8,17.75,17.75,13200.0,13.8321,13.8321,13.7932,13.7932,13200.0
2007-05-14 10:05:00,17.75,17.76,17.75,17.76,38400.0,13.7932,13.801,13.7932,13.801,38400.0
2007-05-14 10:10:00,17.77,17.77,17.75,17.75,12400.0,13.8087,13.8087,13.7932,13.7932,12400.0
2007-05-14 10:15:00,17.75,17.77,17.74,17.74,48000.0,13.7932,13.8087,13.7854,13.7854,48000.0
2007-05-14 10:20:00,17.75,17.75,17.74,17.74,20800.0,13.7932,13.7932,13.7854,13.7854,20800.0
2007-05-14 10:25:00,17.74,17.74,17.71,17.72,37600.0,13.7854,13.7854,13.7621,13.7699,37600.0
2007-05-14 10:30:00,17.72,17.74,17.71,17.74,55600.0,13.7699,13.7854,13.7621,13.7854,55600.0
2007-05-14 10:35:00,17.74,17.76,17.73,17.76,12800.0,13.7854,13.801,13.7777,13.801,12800.0
2007-05-14 10:40:00,17.76,17.77,17.75,17.75,26800.0,13.801,13.8087,13.7932,13.7932,26800.0
2007-05-14 10:45:00,17.75,17.77,17.75,17.76,5600.0,13.7932,13.8087,13.7932,13.801,5600.0
2007-05-14 10:50:00,17.76,17.78,17.76,17.77,34400.0,13.801,13.8165,13.801,13.8087,34400.0
2007-05-14 10:55:00,17.77,17.77,17.76,17.76,6800.0,13.8087,13.8087,13.801,13.801,6800.0
2007-05-14 11:00:00,17.76,17.76,17.73,17.74,23600.0,13.801,13.801,13.7777,13.7854,23600.0
2007-05-14 11:05:00,17.75,17.75,17.74,17.74,189200.0,13.7932,13.7932,13.7854,13.7854,189200.0
2007-05-14 11:10:00,17.73,17.74,17.72,17.74,41600.0,13.7777,13.7854,13.7699,13.7854,41600.0
2007-05-14 11:15:00,17.74,17.75,17.73,17.75,18800.0,13.7854,13.7932,13.7777,13.7932,18800.0
2007-05-14 11:20:00,17.75,17.75,17.74,17.75,16400.0,13.7932,13.7932,13.7854,13.7932,16400.0
2007-05-14 11:25:00,17.75,17.75,17.73,17.73,22800.0,13.7932,13.7932,13.7777,13.7777,22800.0
2007-05-14 11:30:00,17.72,17.74,17.72,17.74,18000.0,13.7699,13.7854,13.7699,13.7854,18000.0
2007-05-14 11:35:00,17.74,17.77,17.73,17.77,37600.0,13.7854,13.8087,13.7777,13.8087,37600.0
2007-05-14 11:40:00,17.77,17.77,17.76,17.77,47600.0,13.8087,13.8087,13.801,13.8087,47600.0
2007-05-14 11:45:00,17.76,17.77,17.76,17.77,197600.0,13.801,13.8087,13.801,13.8087,197600.0
2007-05-14 11:50:00,17.77,17.77,17.74,17.74,76800.0,13.8087,13.8087,13.7854,13.7854,76800.0
2007-05-14 11:55:00,17.74,17.75,17.73,17.75,99200.0,13.7854,13.7932,13.7777,13.7932,99200.0
2007-05-14 12:00:00,17.75,17.75,17.74,17.74,42400.0,13.7932,13.7932,13.7854,13.7854,42400.0
2007-05-14 12:05:00,17.75,17.75,17.75,17.75,43200.0,13.7932,13.7932,13.7932,13.7932,43200.0
2007-05-14 12:10:00,17.75,17.76,17.75,17.75,33600.0,13.7932,13.801,13.7932,13.7932,33600.0
2007-05-14 12:15:00,17.75,17.75,17.75,17.75,7600.0,13.7932,13.7932,13.7932,13.7932,7600.0
2007-05-14 12:20:00,17.75,17.75,17.75,17.75,41200.0,13.7932,13.7932,13.7932,13.7932,41200.0
2007-05-14 12:25:00,17.74,17.74,17.73,17.74,18000.0,13.7854,13.7854,13.7777,13.7854,18000.0
2007-05-14 12:30:00,17.73,17.75,17.73,17.75,21600.0,13.7777,13.7932,13.7777,13.7932,21600.0
2007-05-14 12:35:00,17.75,17.75,17.74,17.74,9600.0,13.7932,13.7932,13.7854,13.7854,9600.0
2007-05-14 12:40:00,17.74,17.75,17.74,17.75,15600.0,13.7854,13.7932,13.7854,13.7932,15600.0
2007-05-14 12:45:00,17.75,17.75,17.75,17.75,8800.0,13.7932,13.7932,13.7932,13.7932,8800.0
2007-05-14 12:50:00,17.75,17.75,17.74,17.75,8800.0,13.7932,13.7932,13.7854,13.7932,8800.0
2007-05-14 12:55:00,17.74,17.74,17.73,17.74,15600.0,13.7854,13.7854,13.7777,13.7854,15600.0
2007-05-14 13:00:00,17.74,17.74,17.72,17.73,10400.0,13.7854,13.7854,13.7699,13.7777,10400.0
2007-05-14 13:05:00,17.73,17.73,17.73,17.73,46000.0,13.7777,13.7777,13.7777,13.7777,46000.0
2007-05-14 13:10:00,17.73,17.74,17.71,17.71,40800.0,13.7777,13.7854,13.7621,13.7621,40800.0
2007-05-14 13:15:00,17.71,17.71,17.68,17.68,52400.0,13.7621,13.7621,13.7388,13.7388,52400.0
2007-05-14 13:20:00,17.68,17.7,17.67,17.7,21600.0,13.7388,13.7543,13.731,13.7543,21600.0
2007-05-14 13:25:00,17.7,17.71,17.7,17.7,30400.0,13.7543,13.7621,13.7543,13.7543,30400.0
2007-05-14 13:30:00,17.7,17.71,17.69,17.7,33200.0,13.7543,13.7621,13.7466,13.7543,33200.0
2007-05-14 13:35:00,17.7,17.7,17.66,17.67,51200.0,13.7543,13.7543,13.7233,13.731,51200.0
2007-05-14 13:40:00,17.67,17.68,17.65,17.65,46400.0,13.731,13.7388,13.7155,13.7155,46400.0
2007-05-14 13:45:00,17.65,17.66,17.64,17.66,68400.0,13.7155,13.7233,13.7077,13.7233,68400.0
2007-05-14 13:50:00,17.65,17.66,17.64,17.65,68800.0,13.7155,13.7233,13.7077,13.7155,68800.0
2007-05-14 13:55:00,17.65,17.65,17.63,17.64,56000.0,13.7155,13.7155,13.6999,13.7077,56000.0
2007-05-14 14:00:00,17.64,17.64,17.61,17.61,74800.0,13.7077,13.7077,13.6844,13.6844,74800.0
2007-05-14 14:05:00,17.62,17.65,17.61,17.64,43200.0,13.6922,13.7155,13.6844,13.7077,43200.0
2007-05-14 14:10:00,17.64,17.64,17.62,17.63,38000.0,13.7077,13.7077,13.6922,13.6999,38000.0
2007-05-14 14:15:00,17.63,17.63,17.6,17.61,46400.0,13.6999,13.6999,13.6766,13.6844,46400.0
2007-05-14 14:20:00,17.62,17.64,17.61,17.64,30800.0,13.6922,13.7077,13.6844,13.7077,30800.0
2007-05-14 14:25:00,17.64,17.64,17.63,17.64,32400.0,13.7077,13.7077,13.6999,13.7077,32400.0
2007-05-14 14:30:00,17.65,17.65,17.64,17.64,251200.0,13.7155,13.7155,13.7077,13.7077,251200.0
2007-05-14 14:35:00,17.64,17.64,17.61,17.61,102400.0,13.7077,13.7077,13.6844,13.6844,102400.0
2007-05-14 14:40:00,17.61,17.62,17.6,17.61,138800.0,13.6844,13.6922,13.6766,13.6844,138800.0
2007-05-14 14:45:00,17.61,17.62,17.61,17.62,115200.0,13.6844,13.6922,13.6844,13.6922,115200.0
2007-05-14 14:50:00,17.62,17.64,17.61,17.62,70800.0,13.6922,13.7077,13.6844,13.6922,70800.0
2007-05-14 14:55:00,17.62,17.63,17.61,17.61,56000.0,13.6922,13.6999,13.6844,13.6844,56000.0
2007-05-14 15:00:00,17.61,17.65,17.61,17.65,33200.0,13.6844,13.7155,13.6844,13.7155,33200.0
2007-05-14 15:05:00,17.65,17.66,17.64,17.65,40400.0,13.7155,13.7233,13.7077,13.7155,40400.0
2007-05-14 15:10:00,17.65,17.65,17.64,17.65,39200.0,13.7155,13.7155,13.7077,13.7155,39200.0
2007-05-14 15:15:00,17.65,17.67,17.65,17.66,59200.0,13.7155,13.731,13.7155,13.7233,59200.0
2007-05-14 15:20:00,17.66,17.66,17.65,17.66,29600.0,13.7233,13.7233,13.7155,13.7233,29600.0
2007-05-14 15:25:00,17.65,17.65,17.64,17.65,59200.0,13.7155,13.7155,13.7077,13.7155,59200.0
2007-05-14 15:30:00,17.65,17.67,17.65,17.67,45200.0,13.7155,13.731,13.7155,13.731,45200.0
2007-05-14 15:35:00,17.67,17.67,17.64,17.65,43200.0,13.731,13.731,13.7077,13.7155,43200.0
2007-05-14 15:40:00,17.65,17.65,17.63,17.64,48000.0,13.7155,13.7155,13.6999,13.7077,48000.0
2007-05-14 15:45:00,17.64,17.64,17.63,17.63,52000.0,13.7077,13.7077,13.6999,13.6999,52000.0
2007-05-14 15:50:00,17.63,17.64,17.62,17.62,49200.0,13.6999,13.7077,13.6922,13.6922,49200.0
2007-05-14 15:55:00,17.62,17.65,17.61,17.64,57600.0,13.6922,13.7155,13.6844,13.7077,57600.0
2007-05-14 16:00:00,17.62,17.64,17.62,17.64,448000.0,13.6922,13.7077,13.6922,13.7077,448000.0
2007-05-14 16:05:00,17.63,17.63,17.63,17.63,800.0,13.6999,13.6999,13.6999,13.6999,800.0
2007-05-14 16:10:00,17.63,17.63,17.63,17.63,800.0,13.6999,13.6999,13.6999,13.6999,800.0
2007-05-15 09:30:00,17.63,17.66,17.6,17.66,34800.0,13.6999,13.7233,13.6766,13.7233,34800.0
2007-05-15 09:35:00,17.66,17.66,17.62,17.62,18800.0,13.7233,13.7233,13.6922,13.6922,18800.0
2007-05-15 09:40:00,17.61,17.64,17.61,17.63,46800.0,13.6844,13.7077,13.6844,13.6999,46800.0
2007-05-15 09:45:00,17.62,17.62,17.57,17.57,46800.0,13.6922,13.6922,13.6533,13.6533,46800.0
2007-05-15 09:50:00,17.56,17.58,17.55,17.58,67600.0,13.6456,13.6611,13.6378,13.6611,67600.0
2007-05-15 09:55:00,17.58,17.62,17.58,17.62,38400.0,13.6611,13.6922,13.6611,13.6922,38400.0
2007-05-15 10:00:00,17.63,17.7,17.63,17.7,55600.0,13.6999,13.7543,13.6999,13.7543,55600.0
2007-05-15 10:05:00,17.71,17.76,17.71,17.74,70400.0,13.7621,13.801,13.7621,13.7854,70400.0
2007-05-15 10:10:00,17.75,17.77,17.75,17.75,38000.0,13.7932,13.8087,13.7932,13.7932,38000.0
2007-05-15 10:15:00,17.75,17.76,17.73,17.76,13200.0,13.7932,13.801,13.7777,13.801,13200.0
2007-05-15 10:20:00,17.76,17.76,17.74,17.75,85200.0,13.801,13.801,13.7854,13.7932,85200.0
2007-05-15 10:25:00,17.75,17.75,17.74,17.75,33200.0,13.7932,13.7932,13.7854,13.7932,33200.0
2007-05-15 10:30:00,17.75,17.75,17.72,17.73,34400.0,13.7932,13.7932,13.7699,13.7777,34400.0
2007-05-15 10:35:00,17.72,17.73,17.71,17.71,23200.0,13.7699,13.7777,13.7621,13.7621,23200.0
2007-05-15 10:40:00,17.71,17.72,17.71,17.71,11200.0,13.7621,13.7699,13.7621,13.7621,11200.0
2007-05-15 10:45:00,17.72,17.73,17.71,17.72,22800.0,13.7699,13.7777,13.7621,13.7699,22800.0
2007-05-15 10:50:00,17.72,17.72,17.7,17.71,12800.0,13.7699,13.7699,13.7543,13.7621,12800.0
2007-05-15 10:55:00,17.71,17.71,17.68,17.68,30400.0,13.7621,13.7621,13.7388,13.7388,30400.0
2007-05-15 11:00:00,17.67,17.68,17.65,17.68,63200.0,13.731,13.7388,13.7155,13.7388,63200.0
2007-05-15 11:05:00,17.68,17.68,17.66,17.66,43600.0,13.7388,13.7388,13.7233,13.7233,43600.0
2007-05-15 11:10:00,17.66,17.67,17.66,17.67,22400.0,13.7233,13.731,13.7233,13.731,22400.0
2007-05-15 11:15:00,17.68,17.71,17.67,17.71,5600.0,13.7388,13.7621,13.731,13.7621,5600.0
2007-05-15 11:20:00,17.7,17.71,17.69,17.71,11200.0,13.7543,13.7621,13.7466,13.7621,11200.0
2007-05-15 11:25:00,17.71,17.71,17.7,17.7,10000.0,13.7621,13.7621,13.7543,13.7543,10000.0
2007-05-15 11:30:00,17.71,17.71,17.7,17.71,12000.0,13.7621,13.7621,13.7543,13.7621,12000.0
2007-05-15 11:35:00,17.71,17.75,17.71,17.75,28400.0,13.7621,13.7932,13.7621,13.7932,28400.0
2007-05-15 11:40:00,17.75,17.76,17.75,17.76,118000.0,13.7932,13.801,13.7932,13.801,118000.0
2007-05-15 11:45:00,17.76,17.76,17.75,17.75,32000.0,13.801,13.801,13.7932,13.7932,32000.0
2007-05-15 11:50:00,17.75,17.75,17.74,17.75,20400.0,13.7932,13.7932,13.7854,13.7932,20400.0
2007-05-15 11:55:00,17.74,17.75,17.74,17.74,21600.0,13.7854,13.7932,13.7854,13.7854,21600.0
2007-05-15 12:00:00,17.74,17.75,17.73,17.73,40400.0,13.7854,13.7932,13.7777,13.7777,40400.0
2007-05-15 12:05:00,17.73,17.73,17.72,17.72,5600.0,13.7777,13.7777,13.7699,13.7699,5600.0
2007-05-15 12:10:00,17.73,17.74,17.73,17.74,39200.0,13.7777,13.7854,13.7777,13.7854,39200.0
2007-05-15 12:15:00,17.74,17.74,17.72,17.73,229600.0,13.7854,13.7854,13.7699,13.7777,229600.0
2007-05-15 12:20:00,17.74,17.74,17.72,17.72,100400.0,13.7854,13.7854,13.7699,13.7699,100400.0
2007-05-15 12:25:00,17.72,17.73,17.72,17.73,17600.0,13.7699,13.7777,13.7699,13.7777,17600.0
2007-05-15 12:30:00,17.72,17.72,17.71,17.72,10000.0,13.7699,13.7699,13.7621,13.7699,10000.0
2007-05-15 12:35:00,17.71,17.72,17.71,17.72,44400.0,13.7621,13.7699,13.7621,13.7699,44400.0
2007-05-15 12:40:00,17.72,17.75,17.72,17.74,35600.0,13.7699,13.7932,13.7699,13.7854,35600.0
2007-05-15 12:45:00,17.73,17.73,17.71,17.71,38400.0,13.7777,13.7777,13.7621,13.7621,38400.0
2007-05-15 12:50:00,17.71,17.72,17.71,17.71,17200.0,13.7621,13.7699,13.7621,13.7621,17200.0
2007-05-15 12:55:00,17.7,17.7,17.67,17.68,48400.0,13.7543,13.7543,13.731,13.7388,48400.0
2007-05-15 13:00:00,17.68,17.69,17.64,17.65,33200.0,13.7388,13.7466,13.7077,13.7155,33200.0
2007-05-15 13:05:00,17.65,17.66,17.64,17.66,72400.0,13.7155,13.7233,13.7077,13.7233,72400.0
2007-05-15 13:10:00,17.66,17.7,17.66,17.7,43200.0,13.7233,13.7543,13.7233,13.7543,43200.0
2007-05-15 13:15:00,17.69,17.7,17.69,17.7,20400.0,13.7466,13.7543,13.7466,13.7543,20400.0
2007-05-15 13:20:00,17.7,17.7,17.68,17.68,59600.0,13.7543,13.7543,13.7388,13.7388,59600.0
2007-05-15 13:25:00,17.68,17.7,17.68,17.68,34400.0,13.7388,13.7543,13.7388,13.7388,34400.0
2007-05-15 13:30:00,17.69,17.69,17.66,17.68,71600.0,13.7466,13.7466,13.7233,13.7388,71600.0
2007-05-15 13:35:00,17.67,17.68,17.67,17.67,46000.0,13.731,13.7388,13.731,13.731,46000.0
2007-05-15 13:40:00,17.67,17.67,17.63,17.65,68400.0,13.731,13.731,13.6999,13.7155,68400.0
2007-05-15 13:45:00,17.65,17.65,17.59,17.6,33600.0,13.7155,13.7155,13.6689,13.6766,33600.0
2007-05-15 13:50:00,17.61,17.64,17.61,17.61,26800.0,13.6844,13.7077,13.6844,13.6844,26800.0
2007-05-15 13:55:00,17.61,17.63,17.61,17.63,17600.0,13.6844,13.6999,13.6844,13.6999,17600.0
2007-05-15 14:00:00,17.63,17.63,17.61,17.61,114800.0,13.6999,13.6999,13.6844,13.6844,114800.0
2007-05-15 14:05:00,17.61,17.64,17.61,17.64,90800.0,13.6844,13.7077,13.6844,13.7077,90800.0
2007-05-15 14:10:00,17.63,17.63,17.61,17.61,47600.0,13.6999,13.6999,13.6844,13.6844,47600.0
2007-05-15 14:15:00,17.61,17.61,17.58,17.58,115600.0,13.6844,13.6844,13.6611,13.6611,115600.0
2007-05-15 14:20:00,17.59,17.61,17.59,17.61,74400.0,13.6689,13.6844,13.6689,13.6844,74400.0
2007-05-15 14:25:00,17.61,17.61,17.58,17.59,65200.0,13.6844,13.6844,13.6611,13.6689,65200.0
2007-05-15 14:30:00,17.59,17.61,17.59,17.6,53600.0,13.6689,13.6844,13.6689,13.6766,53600.0
2007-05-15 14:35:00,17.6,17.6,17.54,17.54,152800.0,13.6766,13.6766,13.63,13.63,152800.0
2007-05-15 14:40:00,17.54,17.55,17.52,17.52,78400.0,13.63,13.6378,13.6145,13.6145,78400.0
2007-05-15 14:45:00,17.51,17.52,17.5,17.5,157600.0,13.6067,13.6145,13.5989,13.5989,157600.0
2007-05-15 14:50:00,17.5,17.54,17.5,17.54,88000.0,13.5989,13.63,13.5989,13.63,88000.0
2007-05-15 14:55:00,17.54,17.55,17.52,17.55,79600.0,13.63,13.6378,13.6145,13.6378,79600.0
2007-05-15 15:00:00,17.55,17.56,17.54,17.54,56800.0,13.6378,13.6456,13.63,13.63,56800.0
2007-05-15 15:05:00,17.54,17.54,17.52,17.53,121200.0,13.63,13.63,13.6145,13.6222,121200.0
2007-05-15 15:10:00,17.52,17.54,17.52,17.54,76800.0,13.6145,13.63,13.6145,13.63,76800.0
2007-05-15 15:15:00,17.54,17.55,17.53,17.53,63200.0,13.63,13.6378,13.6222,13.6222,63200.0
2007-05-15 15:20:00,17.53,17.53,17.5,17.5,90400.0,13.6222,13.6222,13.5989,13.5989,90400.0
2007-05-15 15:25:00,17.5,17.53,17.5,17.53,88000.0,13.5989,13.6222,13.5989,13.6222,88000.0
2007-05-15 15:30:00,17.52,17.53,17.51,17.52,67200.0,13.6145,13.6222,13.6067,13.6145,67200.0
2007-05-15 15:35:00,17.52,17.54,17.52,17.54,105200.0,13.6145,13.63,13.6145,13.63,105200.0
2007-05-15 15:40:00,17.54,17.54,17.52,17.52,151600.0,13.63,13.63,13.6145,13.6145,151600.0
2007-05-15 15:45:00,17.52,17.52,17.5,17.5,400800.0,13.6145,13.6145,13.5989,13.5989,400800.0
2007-05-15 15:50:00,17.5,17.5,17.48,17.49,366400.0,13.5989,13.5989,13.5834,13.5912,366400.0
2007-05-15 15:55:00,17.49,17.5,17.47,17.5,208400.0,13.5912,13.5989,13.5756,13.5989,208400.0
2007-05-15 16:00:00,17.49,17.51,17.48,17.5,50000.0,13.5912,13.6067,13.5834,13.5989,50000.0
2007-05-15 16:05:00,17.5,17.51,17.49,17.51,56400.0,13.5989,13.6067,13.5912,13.6067,56400.0
2007-05-15 16:10:00,17.51,17.51,17.49,17.51,19600.0,13.6067,13.6067,13.5912,13.6067,19600.0
2007-05-16 09:30:00,17.56,17.56,17.53,17.53,33600.0,13.6456,13.6456,13.6222,13.6222,33600.0
2007-05-16 09:35:00,17.52,17.58,17.52,17.58,41200.0,13.6145,13.6611,13.6145,13.6611,41200.0
2007-05-16 09:40:00,17.58,17.58,17.55,17.55,63200.0,13.6611,13.6611,13.6378,13.6378,63200.0
2007-05-16 09:45:00,17.54,17.55,17.52,17.53,54000.0,13.63,13.6378,13.6145,13.6222,54000.0
2007-05-16 09:50:00,17.53,17.55,17.53,17.55,74400.0,13.6222,13.6378,13.6222,13.6378,74400.0
2007-05-16 09:55:00,17.54,17.55,17.52,17.54,30000.0,13.63,13.6378,13.6145,13.63,30000.0
2007-05-16 10:00:00,17.54,17.54,17.5,17.5,82800.0,13.63,13.63,13.5989,13.5989,82800.0
2007-05-16 10:05:00,17.5,17.5,17.5,17.5,14400.0,13.5989,13.5989,13.5989,13.5989,14400.0
2007-05-16 10:10:00,17.5,17.54,17.5,17.54,82000.0,13.5989,13.63,13.5989,13.63,82000.0
2007-05-16 10:15:00,17.53,17.53,17.52,17.53,40000.0,13.6222,13.6222,13.6145,13.6222,40000.0
2007-05-16 10:20:00,17.52,17.54,17.52,17.52,206000.0,13.6145,13.63,13.6145,13.6145,206000.0
2007-05-16 10:25:00,17.52,17.53,17.52,17.53,74800.0,13.6145,13.6222,13.6145,13.6222,74800.0
2007-05-16 10:30:00,17.53,17.53,17.49,17.5,67200.0,13.6222,13.6222,13.5912,13.5989,67200.0
2007-05-16 10:35:00,17.49,17.51,17.46,17.49,78800.0,13.5912,13.6067,13.5678,13.5912,78800.0
2007-05-16 10:40:00,17.49,17.52,17.49,17.52,102000.0,13.5912,13.6145,13.5912,13.6145,102000.0
2007-05-16 10:45:00,17.52,17.52,17.49,17.5,64800.0,13.6145,13.6145,13.5912,13.5989,64800.0
2007-05-16 10:50:00,17.5,17.5,17.46,17.46,58400.0,13.5989,13.5989,13.5678,13.5678,58400.0
2007-05-16 10:55:00,17.46,17.48,17.44,17.48,132000.0,13.5678,13.5834,13.5523,13.5834,132000.0
2007-05-16 11:00:00,17.47,17.48,17.46,17.48,23200.0,13.5756,13.5834,13.5678,13.5834,23200.0
2007-05-16 11:05:00,17.49,17.49,17.43,17.43,91200.0,13.5912,13.5912,13.5445,13.5445,91200.0
2007-05-16 11:10:00,17.43,17.43,17.42,17.42,75600.0,13.5445,13.5445,13.5368,13.5368,75600.0
2007-05-16 11:15:00,17.42,17.46,17.42,17.46,39600.0,13.5368,13.5678,13.5368,13.5678,39600.0
2007-05-16 11:20:00,17.47,17.48,17.47,17.47,24400.0,13.5756,13.5834,13.5756,13.5756,24400.0
2007-05-16 11:25:00,17.47,17.48,17.46,17.48,24000.0,13.5756,13.5834,13.5678,13.5834,24000.0
2007-05-16 11:30:00,17.48,17.49,17.47,17.48,68000.0,13.5834,13.5912,13.5756,13.5834,68000.0
2007-05-16 11:35:00,17.48,17.49,17.48,17.49,46000.0,13.5834,13.5912,13.5834,13.5912,46000.0
2007-05-16 11:40:00,17.48,17.48,17.47,17.47,17200.0,13.5834,13.5834,13.5756,13.5756,17200.0
2007-05-16 11:45:00,17.47,17.47,17.46,17.46,18800.0,13.5756,13.5756,13.5678,13.5678,18800.0
2007-05-16 11:50:00,17.46,17.49,17.45,17.49,60000.0,13.5678,13.5912,13.5601,13.5912,60000.0
2007-05-16 11:55:00,17.49,17.5,17.48,17.48,34800.0,13.5912,13.5989,13.5834,13.5834,34800.0
2007-05-16 12:00:00,17.49,17.49,17.47,17.48,12000.0,13.5912,13.5912,13.5756,13.5834,12000.0
2007-05-16 12:05:00,17.48,17.48,17.45,17.46,43600.0,13.5834,13.5834,13.5601,13.5678,43600.0
2007-05-16 12:10:00,17.46,17.47,17.46,17.46,25600.0,13.5678,13.5756,13.5678,13.5678,25600.0
2007-05-16 12:15:00,17.47,17.48,17.47,17.47,15600.0,13.5756,13.5834,13.5756,13.5756,15600.0
2007-05-16 12:20:00,17.47,17.47,17.46,17.46,19600.0,13.5756,13.5756,13.5678,13.5678,19600.0
2007-05-16 12:25:00,17.46,17.46,17.45,17.45,9600.0,13.5678,13.5678,13.5601,13.5601,9600.0
2007-05-16 12:30:00,17.46,17.47,17.46,17.47,9200.0,13.5678,13.5756,13.5678,13.5756,9200.0
2007-05-16 12:35:00,17.47,17.47,17.45,17.45,8400.0,13.5756,13.5756,13.5601,13.5601,8400.0
2007-05-16 12:40:00,17.45,17.46,17.43,17.43,26800.0,13.5601,13.5678,13.5445,13.5445,26800.0
2007-05-16 12:45:00,17.44,17.46,17.44,17.45,33200.0,13.5523,13.5678,13.5523,13.5601,33200.0
2007-05-16 12:50:00,17.45,17.46,17.44,17.46,82800.0,13.5601,13.5678,13.5523,13.5678,82800.0
2007-05-16 12:55:00,17.46,17.48,17.46,17.47,252000.0,13.5678,13.5834,13.5678,13.5756,252000.0
2007-05-16 13:00:00,17.48,17.49,17.47,17.47,15600.0,13.5834,13.5912,13.5756,13.5756,15600.0
2007-05-16 13:05:00,17.47,17.48,17.46,17.46,7600.0,13.5756,13.5834,13.5678,13.5678,7600.0
2007-05-16 13:10:00,17.47,17.47,17.46,17.46,16000.0,13.5756,13.5756,13.5678,13.5678,16000.0
2007-05-16 13:15:00,17.47,17.47,17.47,17.47,6800.0,13.5756,13.5756,13.5756,13.5756,6800.0
2007-05-16 13:20:00,17.47,17.5,17.47,17.49,8000.0,13.5756,13.5989,13.5756,13.5912,8000.0
2007-05-16 13:25:00,17.49,17.49,17.48,17.48,6400.0,13.5912,13.5912,13.5834,13.5834,6400.0
2007-05-16 13:30:00,17.49,17.5,17.49,17.5,6000.0,13.5912,13.5989,13.5912,13.5989,6000.0
2007-05-16 13:35:00,17.5,17.51,17.5,17.51,29600.0,13.5989,13.6067,13.5989,13.6067,29600.0
2007-05-16 13:40:00,17.51,17.53,17.5,17.52,34800.0,13.6067,13.6222,13.5989,13.6145,34800.0
2007-05-16 13:45:00,17.54,17.54,17.53,17.53,7600.0,13.63,13.63,13.6222,13.6222,7600.0
2007-05-16 13:50:00,17.53,17.54,17.52,17.53,35200.0,13.6222,13.63,13.6145,13.6222,35200.0
2007-05-16 13:55:00,17.52,17.53,17.52,17.52,19200.0,13.6145,13.6222,13.6145,13.6145,19200.0
2007-05-16 14:00:00,17.51,17.54,17.51,17.54,38400.0,13.6067,13.63,13.6067,13.63,38400.0
2007-05-16 14:05:00,17.54,17.56,17.54,17.56,12800.0,13.63,13.6456,13.63,13.6456,12800.0
2007-05-16 14:10:00,17.56,17.58,17.56,17.58,22000.0,13.6456,13.6611,13.6456,13.6611,22000.0
2007-05-16 14:15:00,17.58,17.59,17.57,17.59,46400.0,13.6611,13.6689,13.6533,13.6689,46400.0
2007-05-16 14:20:00,17.59,17.59,17.55,17.55,29200.0,13.6689,13.6689,13.6378,13.6378,29200.0
2007-05-16 14:25:00,17.55,17.57,17.55,17.56,54800.0,13.6378,13.6533,13.6378,13.6456,54800.0
2007-05-16 14:30:00,17.56,17.58,17.56,17.56,25200.0,13.6456,13.6611,13.6456,13.6456,25200.0
2007-05-16 14:35:00,17.56,17.57,17.55,17.56,11600.0,13.6456,13.6533,13.6378,13.6456,11600.0
2007-05-16 14:40:00,17.56,17.57,17.56,17.57,18000.0,13.6456,13.6533,13.6456,13.6533,18000.0
2007-05-16 14:45:00,17.57,17.58,17.56,17.56,167200.0,13.6533,13.6611,13.6456,13.6456,167200.0
2007-05-16 14:50:00,17.55,17.57,17.55,17.57,44400.0,13.6378,13.6533,13.6378,13.6533,44400.0
2007-05-16 14:55:00,17.57,17.57,17.56,17.56,23600.0,13.6533,13.6533,13.6456,13.6456,23600.0
2007-05-16 15:00:00,17.56,17.56,17.54,17.54,62800.0,13.6456,13.6456,13.63,13.63,62800.0
2007-05-16 15:05:00,17.54,17.55,17.53,17.55,18000.0,13.63,13.6378,13.6222,13.6378,18000.0
2007-05-16 15:10:00,17.55,17.55,17.54,17.54,52400.0,13.6378,13.6378,13.63,13.63,52400.0
2007-05-16 15:15:00,17.54,17.56,17.53,17.54,38800.0,13.63,13.6456,13.6222,13.63,38800.0
2007-05-16 15:20:00,17.54,17.54,17.53,17.54,62000.0,13.63,13.63,13.6222,13.63,62000.0
2007-05-16 15:25:00,17.53,17.55,17.53,17.54,40400.0,13.6222,13.6378,13.6222,13.63,40400.0
2007-05-16 15:30:00,17.55,17.58,17.55,17.58,34800.0,13.6378,13.6611,13.6378,13.6611,34800.0
2007-05-16 15:35:00,17.58,17.59,17.58,17.58,16400.0,13.6611,13.6689,13.6611,13.6611,16400.0
2007-05-16 15:40:00,17.58,17.6,17.58,17.59,32800.0,13.6611,13.6766,13.6611,13.6689,32800.0
2007-05-16 15:45:00,17.58,17.59,17.58,17.59,56800.0,13.6611,13.6689,13.6611,13.6689,56800.0
2007-05-16 15:50:00,17.59,17.61,17.59,17.6,26800.0,13.6689,13.6844,13.6689,13.6766,26800.0
2007-05-16 15:55:00,17.6,17.62,17.6,17.62,65200.0,13.6766,13.6922,13.6766,13.6922,65200.0
2007-05-16 16:00:00,17.61,17.61,17.6,17.6,29600.0,13.6844,13.6844,13.6766,13.6766,29600.0
2007-05-16 16:05:00,17.6,17.6,17.6,17.6,0.0,13.6766,13.6766,13.6766,13.6766,0.0
2007-05-16 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6766,13.6766,13.6766,13.6766,0.0
2007-05-17 09:30:00,17.59,17.59,17.56,17.56,13600.0,13.6689,13.6689,13.6456,13.6456,13600.0
2007-05-17 09:35:00,17.57,17.58,17.56,17.56,19600.0,13.6533,13.6611,13.6456,13.6456,19600.0
2007-05-17 09:40:00,17.57,17.58,17.53,17.53,12000.0,13.6533,13.6611,13.6222,13.6222,12000.0
2007-05-17 09:45:00,17.52,17.54,17.51,17.52,26800.0,13.6145,13.63,13.6067,13.6145,26800.0
2007-05-17 09:50:00,17.52,17.53,17.5,17.5,11600.0,13.6145,13.6222,13.5989,13.5989,11600.0
2007-05-17 09:55:00,17.5,17.53,17.5,17.52,9600.0,13.5989,13.6222,13.5989,13.6145,9600.0
2007-05-17 10:00:00,17.51,17.53,17.49,17.53,19200.0,13.6067,13.6222,13.5912,13.6222,19200.0
2007-05-17 10:05:00,17.53,17.55,17.53,17.54,6800.0,13.6222,13.6378,13.6222,13.63,6800.0
2007-05-17 10:10:00,17.54,17.55,17.54,17.55,2800.0,13.63,13.6378,13.63,13.6378,2800.0
2007-05-17 10:15:00,17.55,17.56,17.53,17.53,33200.0,13.6378,13.6456,13.6222,13.6222,33200.0
2007-05-17 10:20:00,17.52,17.53,17.52,17.53,16000.0,13.6145,13.6222,13.6145,13.6222,16000.0
2007-05-17 10:25:00,17.52,17.55,17.52,17.54,24800.0,13.6145,13.6378,13.6145,13.63,24800.0
2007-05-17 10:30:00,17.54,17.54,17.54,17.54,3200.0,13.63,13.63,13.63,13.63,3200.0
2007-05-17 10:35:00,17.54,17.54,17.5,17.51,52800.0,13.63,13.63,13.5989,13.6067,52800.0
2007-05-17 10:40:00,17.51,17.53,17.49,17.49,130800.0,13.6067,13.6222,13.5912,13.5912,130800.0
2007-05-17 10:45:00,17.49,17.51,17.48,17.5,82400.0,13.5912,13.6067,13.5834,13.5989,82400.0
2007-05-17 10:50:00,17.5,17.52,17.5,17.51,29200.0,13.5989,13.6145,13.5989,13.6067,29200.0
2007-05-17 10:55:00,17.51,17.53,17.51,17.53,28400.0,13.6067,13.6222,13.6067,13.6222,28400.0
2007-05-17 11:00:00,17.54,17.54,17.53,17.53,23600.0,13.63,13.63,13.6222,13.6222,23600.0
2007-05-17 11:05:00,17.53,17.55,17.52,17.53,96400.0,13.6222,13.6378,13.6145,13.6222,96400.0
2007-05-17 11:10:00,17.53,17.54,17.53,17.53,40400.0,13.6222,13.63,13.6222,13.6222,40400.0
2007-05-17 11:15:00,17.53,17.53,17.52,17.53,15600.0,13.6222,13.6222,13.6145,13.6222,15600.0
2007-05-17 11:20:00,17.53,17.53,17.52,17.53,184800.0,13.6222,13.6222,13.6145,13.6222,184800.0
2007-05-17 11:25:00,17.52,17.53,17.51,17.51,80800.0,13.6145,13.6222,13.6067,13.6067,80800.0
2007-05-17 11:30:00,17.52,17.53,17.52,17.53,18000.0,13.6145,13.6222,13.6145,13.6222,18000.0
2007-05-17 11:35:00,17.53,17.54,17.53,17.54,9200.0,13.6222,13.63,13.6222,13.63,9200.0
2007-05-17 11:40:00,17.53,17.55,17.53,17.55,20000.0,13.6222,13.6378,13.6222,13.6378,20000.0
2007-05-17 11:45:00,17.55,17.59,17.54,17.57,85600.0,13.6378,13.6689,13.63,13.6533,85600.0
2007-05-17 11:50:00,17.57,17.58,17.55,17.55,44800.0,13.6533,13.6611,13.6378,13.6378,44800.0
2007-05-17 11:55:00,17.55,17.55,17.54,17.55,18800.0,13.6378,13.6378,13.63,13.6378,18800.0
2007-05-17 12:00:00,17.55,17.56,17.53,17.53,69600.0,13.6378,13.6456,13.6222,13.6222,69600.0
2007-05-17 12:05:00,17.53,17.54,17.53,17.53,20000.0,13.6222,13.63,13.6222,13.6222,20000.0
2007-05-17 12:10:00,17.53,17.55,17.53,17.55,31600.0,13.6222,13.6378,13.6222,13.6378,31600.0
2007-05-17 12:15:00,17.54,17.55,17.53,17.55,51600.0,13.63,13.6378,13.6222,13.6378,51600.0
2007-05-17 12:20:00,17.54,17.54,17.52,17.54,21200.0,13.63,13.63,13.6145,13.63,21200.0
2007-05-17 12:25:00,17.54,17.55,17.54,17.54,14800.0,13.63,13.6378,13.63,13.63,14800.0
2007-05-17 12:30:00,17.54,17.54,17.54,17.54,2400.0,13.63,13.63,13.63,13.63,2400.0
2007-05-17 12:35:00,17.54,17.54,17.52,17.53,20800.0,13.63,13.63,13.6145,13.6222,20800.0
2007-05-17 12:40:00,17.52,17.53,17.5,17.5,33600.0,13.6145,13.6222,13.5989,13.5989,33600.0
2007-05-17 12:45:00,17.51,17.51,17.5,17.51,59600.0,13.6067,13.6067,13.5989,13.6067,59600.0
2007-05-17 12:50:00,17.51,17.52,17.51,17.52,14400.0,13.6067,13.6145,13.6067,13.6145,14400.0
2007-05-17 12:55:00,17.52,17.52,17.5,17.5,9200.0,13.6145,13.6145,13.5989,13.5989,9200.0
2007-05-17 13:00:00,17.5,17.5,17.48,17.49,40800.0,13.5989,13.5989,13.5834,13.5912,40800.0
2007-05-17 13:05:00,17.49,17.49,17.49,17.49,188400.0,13.5912,13.5912,13.5912,13.5912,188400.0
2007-05-17 13:10:00,17.49,17.5,17.49,17.49,32800.0,13.5912,13.5989,13.5912,13.5912,32800.0
2007-05-17 13:15:00,17.49,17.51,17.49,17.51,15200.0,13.5912,13.6067,13.5912,13.6067,15200.0
2007-05-17 13:20:00,17.51,17.53,17.51,17.53,4800.0,13.6067,13.6222,13.6067,13.6222,4800.0
2007-05-17 13:25:00,17.52,17.53,17.52,17.52,6000.0,13.6145,13.6222,13.6145,13.6145,6000.0
2007-05-17 13:30:00,17.52,17.54,17.52,17.54,30400.0,13.6145,13.63,13.6145,13.63,30400.0
2007-05-17 13:35:00,17.54,17.54,17.53,17.53,14800.0,13.63,13.63,13.6222,13.6222,14800.0
2007-05-17 13:40:00,17.53,17.53,17.52,17.53,4400.0,13.6222,13.6222,13.6145,13.6222,4400.0
2007-05-17 13:45:00,17.53,17.53,17.53,17.53,4000.0,13.6222,13.6222,13.6222,13.6222,4000.0
2007-05-17 13:50:00,17.52,17.52,17.52,17.52,28400.0,13.6145,13.6145,13.6145,13.6145,28400.0
2007-05-17 13:55:00,17.52,17.53,17.51,17.52,67200.0,13.6145,13.6222,13.6067,13.6145,67200.0
2007-05-17 14:00:00,17.52,17.53,17.52,17.52,82000.0,13.6145,13.6222,13.6145,13.6145,82000.0
2007-05-17 14:05:00,17.52,17.55,17.52,17.55,62800.0,13.6145,13.6378,13.6145,13.6378,62800.0
2007-05-17 14:10:00,17.54,17.54,17.53,17.54,82800.0,13.63,13.63,13.6222,13.63,82800.0
2007-05-17 14:15:00,17.54,17.57,17.54,17.57,65200.0,13.63,13.6533,13.63,13.6533,65200.0
2007-05-17 14:20:00,17.56,17.57,17.54,17.55,56800.0,13.6456,13.6533,13.63,13.6378,56800.0
2007-05-17 14:25:00,17.55,17.57,17.54,17.57,119200.0,13.6378,13.6533,13.63,13.6533,119200.0
2007-05-17 14:30:00,17.57,17.58,17.55,17.55,112800.0,13.6533,13.6611,13.6378,13.6378,112800.0
2007-05-17 14:35:00,17.55,17.56,17.54,17.55,100800.0,13.6378,13.6456,13.63,13.6378,100800.0
2007-05-17 14:40:00,17.55,17.55,17.54,17.54,31200.0,13.6378,13.6378,13.63,13.63,31200.0
2007-05-17 14:45:00,17.54,17.57,17.54,17.56,68400.0,13.63,13.6533,13.63,13.6456,68400.0
2007-05-17 14:50:00,17.56,17.58,17.56,17.57,60000.0,13.6456,13.6611,13.6456,13.6533,60000.0
2007-05-17 14:55:00,17.57,17.59,17.56,17.59,59600.0,13.6533,13.6689,13.6456,13.6689,59600.0
2007-05-17 15:00:00,17.59,17.61,17.58,17.61,46000.0,13.6689,13.6844,13.6611,13.6844,46000.0
2007-05-17 15:05:00,17.61,17.61,17.58,17.58,81200.0,13.6844,13.6844,13.6611,13.6611,81200.0
2007-05-17 15:10:00,17.59,17.6,17.59,17.6,28400.0,13.6689,13.6766,13.6689,13.6766,28400.0
2007-05-17 15:15:00,17.6,17.6,17.59,17.6,25600.0,13.6766,13.6766,13.6689,13.6766,25600.0
2007-05-17 15:20:00,17.6,17.6,17.59,17.59,30800.0,13.6766,13.6766,13.6689,13.6689,30800.0
2007-05-17 15:25:00,17.6,17.61,17.58,17.58,57200.0,13.6766,13.6844,13.6611,13.6611,57200.0
2007-05-17 15:30:00,17.57,17.59,17.57,17.58,20000.0,13.6533,13.6689,13.6533,13.6611,20000.0
2007-05-17 15:35:00,17.58,17.58,17.56,17.57,142800.0,13.6611,13.6611,13.6456,13.6533,142800.0
2007-05-17 15:40:00,17.57,17.57,17.55,17.55,42400.0,13.6533,13.6533,13.6378,13.6378,42400.0
2007-05-17 15:45:00,17.55,17.57,17.55,17.57,19200.0,13.6378,13.6533,13.6378,13.6533,19200.0
2007-05-17 15:50:00,17.57,17.58,17.57,17.58,28000.0,13.6533,13.6611,13.6533,13.6611,28000.0
2007-05-17 15:55:00,17.57,17.57,17.54,17.54,13600.0,13.6533,13.6533,13.63,13.63,13600.0
2007-05-17 16:00:00,17.54,17.54,17.53,17.53,88800.0,13.63,13.63,13.6222,13.6222,88800.0
2007-05-17 16:05:00,17.53,17.53,17.53,17.53,0.0,13.6222,13.6222,13.6222,13.6222,0.0
2007-05-17 16:10:00,17.52,17.52,17.52,17.52,4000.0,13.6145,13.6145,13.6145,13.6145,4000.0
2007-05-18 09:30:00,17.51,17.58,17.51,17.55,30800.0,13.6067,13.6611,13.6067,13.6378,30800.0
2007-05-18 09:35:00,17.54,17.56,17.53,17.53,12800.0,13.63,13.6456,13.6222,13.6222,12800.0
2007-05-18 09:40:00,17.53,17.53,17.51,17.53,6800.0,13.6222,13.6222,13.6067,13.6222,6800.0
2007-05-18 09:45:00,17.53,17.53,17.5,17.5,24000.0,13.6222,13.6222,13.5989,13.5989,24000.0
2007-05-18 09:50:00,17.5,17.5,17.49,17.5,14800.0,13.5989,13.5989,13.5912,13.5989,14800.0
2007-05-18 09:55:00,17.5,17.51,17.5,17.5,13200.0,13.5989,13.6067,13.5989,13.5989,13200.0
2007-05-18 10:00:00,17.5,17.53,17.5,17.5,78400.0,13.5989,13.6222,13.5989,13.5989,78400.0
2007-05-18 10:05:00,17.5,17.53,17.5,17.51,34000.0,13.5989,13.6222,13.5989,13.6067,34000.0
2007-05-18 10:10:00,17.5,17.54,17.49,17.53,47200.0,13.5989,13.63,13.5912,13.6222,47200.0
2007-05-18 10:15:00,17.53,17.56,17.52,17.52,74400.0,13.6222,13.6456,13.6145,13.6145,74400.0
2007-05-18 10:20:00,17.53,17.56,17.53,17.55,78400.0,13.6222,13.6456,13.6222,13.6378,78400.0
2007-05-18 10:25:00,17.55,17.58,17.55,17.56,40000.0,13.6378,13.6611,13.6378,13.6456,40000.0
2007-05-18 10:30:00,17.56,17.57,17.54,17.55,33600.0,13.6456,13.6533,13.63,13.6378,33600.0
2007-05-18 10:35:00,17.55,17.56,17.54,17.54,14400.0,13.6378,13.6456,13.63,13.63,14400.0
2007-05-18 10:40:00,17.55,17.55,17.53,17.54,104000.0,13.6378,13.6378,13.6222,13.63,104000.0
2007-05-18 10:45:00,17.54,17.56,17.53,17.54,41200.0,13.63,13.6456,13.6222,13.63,41200.0
2007-05-18 10:50:00,17.54,17.54,17.53,17.54,161600.0,13.63,13.63,13.6222,13.63,161600.0
2007-05-18 10:55:00,17.54,17.55,17.54,17.55,30400.0,13.63,13.6378,13.63,13.6378,30400.0
2007-05-18 11:00:00,17.54,17.54,17.53,17.53,232000.0,13.63,13.63,13.6222,13.6222,232000.0
2007-05-18 11:05:00,17.52,17.55,17.52,17.55,73600.0,13.6145,13.6378,13.6145,13.6378,73600.0
2007-05-18 11:10:00,17.55,17.56,17.54,17.56,36800.0,13.6378,13.6456,13.63,13.6456,36800.0
2007-05-18 11:15:00,17.55,17.55,17.54,17.55,59200.0,13.6378,13.6378,13.63,13.6378,59200.0
2007-05-18 11:20:00,17.55,17.55,17.55,17.55,26400.0,13.6378,13.6378,13.6378,13.6378,26400.0
2007-05-18 11:25:00,17.55,17.55,17.54,17.55,16400.0,13.6378,13.6378,13.63,13.6378,16400.0
2007-05-18 11:30:00,17.54,17.56,17.54,17.55,37200.0,13.63,13.6456,13.63,13.6378,37200.0
2007-05-18 11:35:00,17.55,17.56,17.54,17.55,12400.0,13.6378,13.6456,13.63,13.6378,12400.0
2007-05-18 11:40:00,17.55,17.55,17.54,17.54,9600.0,13.6378,13.6378,13.63,13.63,9600.0
2007-05-18 11:45:00,17.54,17.55,17.53,17.54,34000.0,13.63,13.6378,13.6222,13.63,34000.0
2007-05-18 11:50:00,17.54,17.54,17.53,17.54,12800.0,13.63,13.63,13.6222,13.63,12800.0
2007-05-18 11:55:00,17.54,17.55,17.54,17.55,34000.0,13.63,13.6378,13.63,13.6378,34000.0
2007-05-18 12:00:00,17.55,17.55,17.53,17.53,12000.0,13.6378,13.6378,13.6222,13.6222,12000.0
2007-05-18 12:05:00,17.54,17.54,17.53,17.54,32400.0,13.63,13.63,13.6222,13.63,32400.0
2007-05-18 12:10:00,17.54,17.56,17.54,17.55,56000.0,13.63,13.6456,13.63,13.6378,56000.0
2007-05-18 12:15:00,17.55,17.56,17.55,17.56,18800.0,13.6378,13.6456,13.6378,13.6456,18800.0
2007-05-18 12:20:00,17.56,17.57,17.55,17.57,24000.0,13.6456,13.6533,13.6378,13.6533,24000.0
2007-05-18 12:25:00,17.57,17.58,17.56,17.56,42000.0,13.6533,13.6611,13.6456,13.6456,42000.0
2007-05-18 12:30:00,17.56,17.56,17.56,17.56,21200.0,13.6456,13.6456,13.6456,13.6456,21200.0
2007-05-18 12:35:00,17.57,17.58,17.56,17.58,25600.0,13.6533,13.6611,13.6456,13.6611,25600.0
2007-05-18 12:40:00,17.59,17.62,17.58,17.62,120400.0,13.6689,13.6922,13.6611,13.6922,120400.0
2007-05-18 12:45:00,17.62,17.64,17.62,17.63,80800.0,13.6922,13.7077,13.6922,13.6999,80800.0
2007-05-18 12:50:00,17.63,17.64,17.62,17.64,101600.0,13.6999,13.7077,13.6922,13.7077,101600.0
2007-05-18 12:55:00,17.63,17.65,17.63,17.63,44400.0,13.6999,13.7155,13.6999,13.6999,44400.0
2007-05-18 13:00:00,17.64,17.64,17.62,17.63,24800.0,13.7077,13.7077,13.6922,13.6999,24800.0
2007-05-18 13:05:00,17.63,17.64,17.63,17.64,27200.0,13.6999,13.7077,13.6999,13.7077,27200.0
2007-05-18 13:10:00,17.64,17.64,17.63,17.63,103600.0,13.7077,13.7077,13.6999,13.6999,103600.0
2007-05-18 13:15:00,17.63,17.63,17.62,17.63,13600.0,13.6999,13.6999,13.6922,13.6999,13600.0
2007-05-18 13:20:00,17.63,17.63,17.61,17.61,46000.0,13.6999,13.6999,13.6844,13.6844,46000.0
2007-05-18 13:25:00,17.61,17.62,17.61,17.62,16800.0,13.6844,13.6922,13.6844,13.6922,16800.0
2007-05-18 13:30:00,17.62,17.62,17.62,17.62,12400.0,13.6922,13.6922,13.6922,13.6922,12400.0
2007-05-18 13:35:00,17.62,17.62,17.61,17.61,7200.0,13.6922,13.6922,13.6844,13.6844,7200.0
2007-05-18 13:40:00,17.61,17.64,17.61,17.64,39200.0,13.6844,13.7077,13.6844,13.7077,39200.0
2007-05-18 13:45:00,17.64,17.65,17.64,17.64,142400.0,13.7077,13.7155,13.7077,13.7077,142400.0
2007-05-18 13:50:00,17.64,17.67,17.64,17.67,33200.0,13.7077,13.731,13.7077,13.731,33200.0
2007-05-18 13:55:00,17.67,17.67,17.66,17.66,10400.0,13.731,13.731,13.7233,13.7233,10400.0
2007-05-18 14:00:00,17.66,17.67,17.65,17.67,66800.0,13.7233,13.731,13.7155,13.731,66800.0
2007-05-18 14:05:00,17.67,17.68,17.66,17.68,265200.0,13.731,13.7388,13.7233,13.7388,265200.0
2007-05-18 14:10:00,17.68,17.69,17.67,17.68,116400.0,13.7388,13.7466,13.731,13.7388,116400.0
2007-05-18 14:15:00,17.69,17.72,17.69,17.71,46000.0,13.7466,13.7699,13.7466,13.7621,46000.0
2007-05-18 14:20:00,17.72,17.72,17.7,17.71,66800.0,13.7699,13.7699,13.7543,13.7621,66800.0
2007-05-18 14:25:00,17.71,17.71,17.68,17.69,32000.0,13.7621,13.7621,13.7388,13.7466,32000.0
2007-05-18 14:30:00,17.69,17.69,17.66,17.67,53200.0,13.7466,13.7466,13.7233,13.731,53200.0
2007-05-18 14:35:00,17.67,17.67,17.66,17.66,18800.0,13.731,13.731,13.7233,13.7233,18800.0
2007-05-18 14:40:00,17.65,17.65,17.62,17.63,39600.0,13.7155,13.7155,13.6922,13.6999,39600.0
2007-05-18 14:45:00,17.63,17.65,17.63,17.65,26000.0,13.6999,13.7155,13.6999,13.7155,26000.0
2007-05-18 14:50:00,17.64,17.65,17.64,17.65,14000.0,13.7077,13.7155,13.7077,13.7155,14000.0
2007-05-18 14:55:00,17.65,17.67,17.65,17.65,49200.0,13.7155,13.731,13.7155,13.7155,49200.0
2007-05-18 15:00:00,17.66,17.67,17.66,17.66,9600.0,13.7233,13.731,13.7233,13.7233,9600.0
2007-05-18 15:05:00,17.66,17.66,17.63,17.64,42400.0,13.7233,13.7233,13.6999,13.7077,42400.0
2007-05-18 15:10:00,17.63,17.65,17.63,17.64,24800.0,13.6999,13.7155,13.6999,13.7077,24800.0
2007-05-18 15:15:00,17.64,17.65,17.63,17.65,28400.0,13.7077,13.7155,13.6999,13.7155,28400.0
2007-05-18 15:20:00,17.65,17.66,17.64,17.64,76000.0,13.7155,13.7233,13.7077,13.7077,76000.0
2007-05-18 15:25:00,17.65,17.66,17.65,17.65,26800.0,13.7155,13.7233,13.7155,13.7155,26800.0
2007-05-18 15:30:00,17.65,17.68,17.65,17.67,46000.0,13.7155,13.7388,13.7155,13.731,46000.0
2007-05-18 15:35:00,17.66,17.67,17.66,17.67,35600.0,13.7233,13.731,13.7233,13.731,35600.0
2007-05-18 15:40:00,17.67,17.68,17.66,17.67,69200.0,13.731,13.7388,13.7233,13.731,69200.0
2007-05-18 15:45:00,17.67,17.67,17.65,17.65,34400.0,13.731,13.731,13.7155,13.7155,34400.0
2007-05-18 15:50:00,17.65,17.66,17.65,17.66,23600.0,13.7155,13.7233,13.7155,13.7233,23600.0
2007-05-18 15:55:00,17.66,17.68,17.65,17.67,46000.0,13.7233,13.7388,13.7155,13.731,46000.0
2007-05-18 16:00:00,17.67,17.67,17.67,17.67,0.0,13.731,13.731,13.731,13.731,0.0
2007-05-18 16:05:00,17.67,17.67,17.67,17.67,400.0,13.731,13.731,13.731,13.731,400.0
2007-05-18 16:10:00,17.67,17.67,17.67,17.67,76400.0,13.731,13.731,13.731,13.731,76400.0
2007-05-21 09:30:00,17.62,17.67,17.62,17.66,31200.0,13.6922,13.731,13.6922,13.7233,31200.0
2007-05-21 09:35:00,17.66,17.68,17.66,17.68,12000.0,13.7233,13.7388,13.7233,13.7388,12000.0
2007-05-21 09:40:00,17.69,17.71,17.68,17.71,10800.0,13.7466,13.7621,13.7388,13.7621,10800.0
2007-05-21 09:45:00,17.72,17.72,17.71,17.72,7600.0,13.7699,13.7699,13.7621,13.7699,7600.0
2007-05-21 09:50:00,17.71,17.71,17.7,17.7,5600.0,13.7621,13.7621,13.7543,13.7543,5600.0
2007-05-21 09:55:00,17.7,17.71,17.69,17.69,62400.0,13.7543,13.7621,13.7466,13.7466,62400.0
2007-05-21 10:00:00,17.71,17.74,17.71,17.74,22400.0,13.7621,13.7854,13.7621,13.7854,22400.0
2007-05-21 10:05:00,17.74,17.75,17.74,17.75,31200.0,13.7854,13.7932,13.7854,13.7932,31200.0
2007-05-21 10:10:00,17.76,17.77,17.75,17.75,21600.0,13.801,13.8087,13.7932,13.7932,21600.0
2007-05-21 10:15:00,17.74,17.75,17.74,17.74,108400.0,13.7854,13.7932,13.7854,13.7854,108400.0
2007-05-21 10:20:00,17.74,17.76,17.74,17.76,31600.0,13.7854,13.801,13.7854,13.801,31600.0
2007-05-21 10:25:00,17.76,17.76,17.75,17.75,52800.0,13.801,13.801,13.7932,13.7932,52800.0
2007-05-21 10:30:00,17.75,17.77,17.75,17.76,90400.0,13.7932,13.8087,13.7932,13.801,90400.0
2007-05-21 10:35:00,17.76,17.78,17.75,17.77,14000.0,13.801,13.8165,13.7932,13.8087,14000.0
2007-05-21 10:40:00,17.78,17.79,17.77,17.79,36800.0,13.8165,13.8243,13.8087,13.8243,36800.0
2007-05-21 10:45:00,17.79,17.81,17.78,17.81,112800.0,13.8243,13.8398,13.8165,13.8398,112800.0
2007-05-21 10:50:00,17.81,17.84,17.81,17.84,33600.0,13.8398,13.8631,13.8398,13.8631,33600.0
2007-05-21 10:55:00,17.84,17.85,17.84,17.85,53600.0,13.8631,13.8709,13.8631,13.8709,53600.0
2007-05-21 11:00:00,17.84,17.85,17.82,17.82,16800.0,13.8631,13.8709,13.8476,13.8476,16800.0
2007-05-21 11:05:00,17.82,17.83,17.82,17.82,19200.0,13.8476,13.8554,13.8476,13.8476,19200.0
2007-05-21 11:10:00,17.82,17.82,17.82,17.82,4800.0,13.8476,13.8476,13.8476,13.8476,4800.0
2007-05-21 11:15:00,17.82,17.83,17.81,17.83,10000.0,13.8476,13.8554,13.8398,13.8554,10000.0
2007-05-21 11:20:00,17.82,17.83,17.82,17.83,4800.0,13.8476,13.8554,13.8476,13.8554,4800.0
2007-05-21 11:25:00,17.82,17.82,17.81,17.82,110400.0,13.8476,13.8476,13.8398,13.8476,110400.0
2007-05-21 11:30:00,17.82,17.82,17.81,17.82,16000.0,13.8476,13.8476,13.8398,13.8476,16000.0
2007-05-21 11:35:00,17.82,17.82,17.82,17.82,24000.0,13.8476,13.8476,13.8476,13.8476,24000.0
2007-05-21 11:40:00,17.82,17.83,17.82,17.83,3200.0,13.8476,13.8554,13.8476,13.8554,3200.0
2007-05-21 11:45:00,17.82,17.85,17.82,17.85,6800.0,13.8476,13.8709,13.8476,13.8709,6800.0
2007-05-21 11:50:00,17.85,17.86,17.85,17.86,38800.0,13.8709,13.8787,13.8709,13.8787,38800.0
2007-05-21 11:55:00,17.87,17.91,17.87,17.9,39600.0,13.8864,13.9175,13.8864,13.9098,39600.0
2007-05-21 12:00:00,17.9,17.91,17.9,17.91,158000.0,13.9098,13.9175,13.9098,13.9175,158000.0
2007-05-21 12:05:00,17.91,17.94,17.91,17.93,12400.0,13.9175,13.9408,13.9175,13.9331,12400.0
2007-05-21 12:10:00,17.95,17.96,17.94,17.94,82800.0,13.9486,13.9564,13.9408,13.9408,82800.0
2007-05-21 12:15:00,17.93,17.93,17.93,17.93,12400.0,13.9331,13.9331,13.9331,13.9331,12400.0
2007-05-21 12:20:00,17.93,17.93,17.93,17.93,2400.0,13.9331,13.9331,13.9331,13.9331,2400.0
2007-05-21 12:25:00,17.92,17.92,17.91,17.92,1200.0,13.9253,13.9253,13.9175,13.9253,1200.0
2007-05-21 12:30:00,17.92,17.92,17.91,17.91,3200.0,13.9253,13.9253,13.9175,13.9175,3200.0
2007-05-21 12:35:00,17.91,17.92,17.9,17.9,12400.0,13.9175,13.9253,13.9098,13.9098,12400.0
2007-05-21 12:40:00,17.91,17.91,17.89,17.89,10400.0,13.9175,13.9175,13.902,13.902,10400.0
2007-05-21 12:45:00,17.9,17.9,17.89,17.89,9200.0,13.9098,13.9098,13.902,13.902,9200.0
2007-05-21 12:50:00,17.89,17.9,17.89,17.89,5600.0,13.902,13.9098,13.902,13.902,5600.0
2007-05-21 12:55:00,17.9,17.9,17.9,17.9,2000.0,13.9098,13.9098,13.9098,13.9098,2000.0
2007-05-21 13:00:00,17.9,17.91,17.9,17.91,1200.0,13.9098,13.9175,13.9098,13.9175,1200.0
2007-05-21 13:05:00,17.91,17.91,17.9,17.9,2000.0,13.9175,13.9175,13.9098,13.9098,2000.0
2007-05-21 13:10:00,17.9,17.9,17.9,17.9,5200.0,13.9098,13.9098,13.9098,13.9098,5200.0
2007-05-21 13:15:00,17.91,17.91,17.9,17.9,2000.0,13.9175,13.9175,13.9098,13.9098,2000.0
2007-05-21 13:20:00,17.91,17.91,17.91,17.91,2000.0,13.9175,13.9175,13.9175,13.9175,2000.0
2007-05-21 13:25:00,17.91,17.91,17.91,17.91,0.0,13.9175,13.9175,13.9175,13.9175,0.0
2007-05-21 13:30:00,17.9,17.9,17.88,17.88,8800.0,13.9098,13.9098,13.8942,13.8942,8800.0
2007-05-21 13:35:00,17.87,17.87,17.86,17.86,2000.0,13.8864,13.8864,13.8787,13.8787,2000.0
2007-05-21 13:40:00,17.87,17.87,17.86,17.86,4000.0,13.8864,13.8864,13.8787,13.8787,4000.0
2007-05-21 13:45:00,17.86,17.86,17.86,17.86,1600.0,13.8787,13.8787,13.8787,13.8787,1600.0
2007-05-21 13:50:00,17.88,17.88,17.87,17.87,2000.0,13.8942,13.8942,13.8864,13.8864,2000.0
2007-05-21 13:55:00,17.88,17.88,17.87,17.88,2800.0,13.8942,13.8942,13.8864,13.8942,2800.0
2007-05-21 14:00:00,17.87,17.88,17.87,17.87,4400.0,13.8864,13.8942,13.8864,13.8864,4400.0
2007-05-21 14:05:00,17.88,17.88,17.88,17.88,3600.0,13.8942,13.8942,13.8942,13.8942,3600.0
2007-05-21 14:10:00,17.88,17.9,17.88,17.9,6000.0,13.8942,13.9098,13.8942,13.9098,6000.0
2007-05-21 14:15:00,17.9,17.9,17.89,17.9,10800.0,13.9098,13.9098,13.902,13.9098,10800.0
2007-05-21 14:20:00,17.9,17.9,17.89,17.9,12800.0,13.9098,13.9098,13.902,13.9098,12800.0
2007-05-21 14:25:00,17.9,17.9,17.9,17.9,311200.0,13.9098,13.9098,13.9098,13.9098,311200.0
2007-05-21 14:30:00,17.9,17.9,17.9,17.9,8800.0,13.9098,13.9098,13.9098,13.9098,8800.0
2007-05-21 14:35:00,17.9,17.91,17.9,17.9,8400.0,13.9098,13.9175,13.9098,13.9098,8400.0
2007-05-21 14:40:00,17.92,17.92,17.91,17.91,2800.0,13.9253,13.9253,13.9175,13.9175,2800.0
2007-05-21 14:45:00,17.92,17.93,17.91,17.92,5600.0,13.9253,13.9331,13.9175,13.9253,5600.0
2007-05-21 14:50:00,17.94,17.94,17.93,17.93,3200.0,13.9408,13.9408,13.9331,13.9331,3200.0
2007-05-21 14:55:00,17.93,17.93,17.89,17.89,23200.0,13.9331,13.9331,13.902,13.902,23200.0
2007-05-21 15:00:00,17.89,17.89,17.88,17.88,31600.0,13.902,13.902,13.8942,13.8942,31600.0
2007-05-21 15:05:00,17.88,17.88,17.85,17.86,66800.0,13.8942,13.8942,13.8709,13.8787,66800.0
2007-05-21 15:10:00,17.85,17.88,17.85,17.88,21200.0,13.8709,13.8942,13.8709,13.8942,21200.0
2007-05-21 15:15:00,17.88,17.88,17.86,17.87,20400.0,13.8942,13.8942,13.8787,13.8864,20400.0
2007-05-21 15:20:00,17.87,17.87,17.85,17.86,95600.0,13.8864,13.8864,13.8709,13.8787,95600.0
2007-05-21 15:25:00,17.87,17.87,17.83,17.83,46400.0,13.8864,13.8864,13.8554,13.8554,46400.0
2007-05-21 15:30:00,17.83,17.84,17.83,17.83,23200.0,13.8554,13.8631,13.8554,13.8554,23200.0
2007-05-21 15:35:00,17.83,17.86,17.83,17.86,244400.0,13.8554,13.8787,13.8554,13.8787,244400.0
2007-05-21 15:40:00,17.86,17.88,17.86,17.88,35200.0,13.8787,13.8942,13.8787,13.8942,35200.0
2007-05-21 15:45:00,17.89,17.89,17.88,17.89,75600.0,13.902,13.902,13.8942,13.902,75600.0
2007-05-21 15:50:00,17.89,17.89,17.87,17.87,66000.0,13.902,13.902,13.8864,13.8864,66000.0
2007-05-21 15:55:00,17.87,17.88,17.86,17.87,116000.0,13.8864,13.8942,13.8787,13.8864,116000.0
2007-05-21 16:00:00,17.9,17.9,17.85,17.85,166000.0,13.9098,13.9098,13.8709,13.8709,166000.0
2007-05-21 16:05:00,17.88,17.88,17.88,17.88,201200.0,13.8942,13.8942,13.8942,13.8942,201200.0
2007-05-21 16:10:00,17.88,17.88,17.88,17.88,3200.0,13.8942,13.8942,13.8942,13.8942,3200.0
2007-05-22 09:30:00,17.89,17.89,17.88,17.89,5600.0,13.902,13.902,13.8942,13.902,5600.0
2007-05-22 09:35:00,17.91,17.92,17.87,17.88,137600.0,13.9175,13.9253,13.8864,13.8942,137600.0
2007-05-22 09:40:00,17.88,17.91,17.88,17.9,69600.0,13.8942,13.9175,13.8942,13.9098,69600.0
2007-05-22 09:45:00,17.91,17.91,17.88,17.88,10800.0,13.9175,13.9175,13.8942,13.8942,10800.0
2007-05-22 09:50:00,17.87,17.88,17.85,17.87,60000.0,13.8864,13.8942,13.8709,13.8864,60000.0
2007-05-22 09:55:00,17.87,17.88,17.86,17.88,32000.0,13.8864,13.8942,13.8787,13.8942,32000.0
2007-05-22 10:00:00,17.88,17.93,17.88,17.93,89600.0,13.8942,13.9331,13.8942,13.9331,89600.0
2007-05-22 10:05:00,17.93,17.93,17.9,17.92,34400.0,13.9331,13.9331,13.9098,13.9253,34400.0
2007-05-22 10:10:00,17.91,17.94,17.9,17.93,37200.0,13.9175,13.9408,13.9098,13.9331,37200.0
2007-05-22 10:15:00,17.92,17.92,17.88,17.88,53200.0,13.9253,13.9253,13.8942,13.8942,53200.0
2007-05-22 10:20:00,17.88,17.9,17.86,17.89,102400.0,13.8942,13.9098,13.8787,13.902,102400.0
2007-05-22 10:25:00,17.89,17.92,17.89,17.92,49200.0,13.902,13.9253,13.902,13.9253,49200.0
2007-05-22 10:30:00,17.93,17.93,17.92,17.92,25600.0,13.9331,13.9331,13.9253,13.9253,25600.0
2007-05-22 10:35:00,17.92,17.93,17.91,17.91,66800.0,13.9253,13.9331,13.9175,13.9175,66800.0
2007-05-22 10:40:00,17.91,17.94,17.91,17.93,54800.0,13.9175,13.9408,13.9175,13.9331,54800.0
2007-05-22 10:45:00,17.92,17.93,17.91,17.91,20000.0,13.9253,13.9331,13.9175,13.9175,20000.0
2007-05-22 10:50:00,17.91,17.91,17.9,17.9,27600.0,13.9175,13.9175,13.9098,13.9098,27600.0
2007-05-22 10:55:00,17.9,17.92,17.9,17.91,29200.0,13.9098,13.9253,13.9098,13.9175,29200.0
2007-05-22 11:00:00,17.91,17.91,17.89,17.9,23200.0,13.9175,13.9175,13.902,13.9098,23200.0
2007-05-22 11:05:00,17.9,17.91,17.9,17.91,11600.0,13.9098,13.9175,13.9098,13.9175,11600.0
2007-05-22 11:10:00,17.91,17.91,17.89,17.89,9200.0,13.9175,13.9175,13.902,13.902,9200.0
2007-05-22 11:15:00,17.89,17.9,17.88,17.9,21600.0,13.902,13.9098,13.8942,13.9098,21600.0
2007-05-22 11:20:00,17.89,17.9,17.88,17.9,6400.0,13.902,13.9098,13.8942,13.9098,6400.0
2007-05-22 11:25:00,17.9,17.9,17.9,17.9,26000.0,13.9098,13.9098,13.9098,13.9098,26000.0
2007-05-22 11:30:00,17.91,17.91,17.89,17.89,25200.0,13.9175,13.9175,13.902,13.902,25200.0
2007-05-22 11:35:00,17.89,17.9,17.89,17.9,10400.0,13.902,13.9098,13.902,13.9098,10400.0
2007-05-22 11:40:00,17.9,17.9,17.88,17.88,20800.0,13.9098,13.9098,13.8942,13.8942,20800.0
2007-05-22 11:45:00,17.88,17.89,17.88,17.88,8400.0,13.8942,13.902,13.8942,13.8942,8400.0
2007-05-22 11:50:00,17.88,17.88,17.87,17.87,9600.0,13.8942,13.8942,13.8864,13.8864,9600.0
2007-05-22 11:55:00,17.86,17.86,17.85,17.86,13600.0,13.8787,13.8787,13.8709,13.8787,13600.0
2007-05-22 12:00:00,17.86,17.86,17.85,17.85,53600.0,13.8787,13.8787,13.8709,13.8709,53600.0
2007-05-22 12:05:00,17.85,17.86,17.85,17.86,336000.0,13.8709,13.8787,13.8709,13.8787,336000.0
2007-05-22 12:10:00,17.86,17.86,17.86,17.86,152800.0,13.8787,13.8787,13.8787,13.8787,152800.0
2007-05-22 12:15:00,17.86,17.87,17.86,17.86,160400.0,13.8787,13.8864,13.8787,13.8787,160400.0
2007-05-22 12:20:00,17.86,17.89,17.86,17.89,250800.0,13.8787,13.902,13.8787,13.902,250800.0
2007-05-22 12:25:00,17.89,17.89,17.88,17.89,29200.0,13.902,13.902,13.8942,13.902,29200.0
2007-05-22 12:30:00,17.89,17.91,17.89,17.9,26800.0,13.902,13.9175,13.902,13.9098,26800.0
2007-05-22 12:35:00,17.91,17.91,17.89,17.89,42800.0,13.9175,13.9175,13.902,13.902,42800.0
2007-05-22 12:40:00,17.89,17.9,17.89,17.9,39200.0,13.902,13.9098,13.902,13.9098,39200.0
2007-05-22 12:45:00,17.9,17.9,17.89,17.89,34000.0,13.9098,13.9098,13.902,13.902,34000.0
2007-05-22 12:50:00,17.9,17.93,17.9,17.93,38400.0,13.9098,13.9331,13.9098,13.9331,38400.0
2007-05-22 12:55:00,17.93,17.95,17.93,17.94,62800.0,13.9331,13.9486,13.9331,13.9408,62800.0
2007-05-22 13:00:00,17.94,17.94,17.92,17.92,12800.0,13.9408,13.9408,13.9253,13.9253,12800.0
2007-05-22 13:05:00,17.92,17.97,17.92,17.97,44000.0,13.9253,13.9642,13.9253,13.9642,44000.0
2007-05-22 13:10:00,17.97,17.97,17.95,17.95,27200.0,13.9642,13.9642,13.9486,13.9486,27200.0
2007-05-22 13:15:00,17.96,17.96,17.94,17.94,16400.0,13.9564,13.9564,13.9408,13.9408,16400.0
2007-05-22 13:20:00,17.94,17.94,17.94,17.94,8000.0,13.9408,13.9408,13.9408,13.9408,8000.0
2007-05-22 13:25:00,17.94,17.95,17.94,17.95,12000.0,13.9408,13.9486,13.9408,13.9486,12000.0
2007-05-22 13:30:00,17.96,17.97,17.96,17.96,8000.0,13.9564,13.9642,13.9564,13.9564,8000.0
2007-05-22 13:35:00,17.96,17.96,17.95,17.95,3600.0,13.9564,13.9564,13.9486,13.9486,3600.0
2007-05-22 13:40:00,17.95,17.95,17.95,17.95,1600.0,13.9486,13.9486,13.9486,13.9486,1600.0
2007-05-22 13:45:00,17.96,17.97,17.96,17.97,10400.0,13.9564,13.9642,13.9564,13.9642,10400.0
2007-05-22 13:50:00,17.98,18.0,17.98,17.99,57200.0,13.9719,13.9875,13.9719,13.9797,57200.0
2007-05-22 13:55:00,17.99,17.99,17.98,17.98,25600.0,13.9797,13.9797,13.9719,13.9719,25600.0
2007-05-22 14:00:00,17.98,18.0,17.98,18.0,10000.0,13.9719,13.9875,13.9719,13.9875,10000.0
2007-05-22 14:05:00,18.0,18.03,18.0,18.01,65600.0,13.9875,14.0108,13.9875,13.9952,65600.0
2007-05-22 14:10:00,18.02,18.03,18.02,18.02,35200.0,14.003,14.0108,14.003,14.003,35200.0
2007-05-22 14:15:00,18.02,18.02,18.0,18.0,174400.0,14.003,14.003,13.9875,13.9875,174400.0
2007-05-22 14:20:00,18.01,18.01,18.0,18.0,91600.0,13.9952,13.9952,13.9875,13.9875,91600.0
2007-05-22 14:25:00,18.0,18.0,18.0,18.0,116000.0,13.9875,13.9875,13.9875,13.9875,116000.0
2007-05-22 14:30:00,18.0,18.02,18.0,18.02,85200.0,13.9875,14.003,13.9875,14.003,85200.0
2007-05-22 14:35:00,18.02,18.02,17.99,17.99,238400.0,14.003,14.003,13.9797,13.9797,238400.0
2007-05-22 14:40:00,18.0,18.0,18.0,18.0,137200.0,13.9875,13.9875,13.9875,13.9875,137200.0
2007-05-22 14:45:00,18.0,18.01,18.0,18.0,66400.0,13.9875,13.9952,13.9875,13.9875,66400.0
2007-05-22 14:50:00,18.0,18.01,17.99,18.01,21600.0,13.9875,13.9952,13.9797,13.9952,21600.0
2007-05-22 14:55:00,18.01,18.01,18.0,18.0,37200.0,13.9952,13.9952,13.9875,13.9875,37200.0
2007-05-22 15:00:00,18.01,18.01,18.0,18.01,42000.0,13.9952,13.9952,13.9875,13.9952,42000.0
2007-05-22 15:05:00,18.01,18.02,18.0,18.02,52400.0,13.9952,14.003,13.9875,14.003,52400.0
2007-05-22 15:10:00,18.02,18.02,18.0,18.0,68400.0,14.003,14.003,13.9875,13.9875,68400.0
2007-05-22 15:15:00,18.0,18.0,17.99,17.99,97600.0,13.9875,13.9875,13.9797,13.9797,97600.0
2007-05-22 15:20:00,17.99,18.01,17.99,17.99,52400.0,13.9797,13.9952,13.9797,13.9797,52400.0
2007-05-22 15:25:00,17.99,18.01,17.99,18.01,36800.0,13.9797,13.9952,13.9797,13.9952,36800.0
2007-05-22 15:30:00,18.01,18.01,18.0,18.0,23600.0,13.9952,13.9952,13.9875,13.9875,23600.0
2007-05-22 15:35:00,18.0,18.01,17.99,18.01,110000.0,13.9875,13.9952,13.9797,13.9952,110000.0
2007-05-22 15:40:00,18.01,18.03,18.01,18.02,96800.0,13.9952,14.0108,13.9952,14.003,96800.0
2007-05-22 15:45:00,18.02,18.02,17.99,17.99,111200.0,14.003,14.003,13.9797,13.9797,111200.0
2007-05-22 15:50:00,17.99,18.0,17.99,18.0,40000.0,13.9797,13.9875,13.9797,13.9875,40000.0
2007-05-22 15:55:00,18.0,18.0,17.99,17.99,145200.0,13.9875,13.9875,13.9797,13.9797,145200.0
2007-05-22 16:00:00,17.99,17.99,17.98,17.99,144000.0,13.9797,13.9797,13.9719,13.9797,144000.0
2007-05-22 16:05:00,18.0,18.0,17.98,17.98,12400.0,13.9875,13.9875,13.9719,13.9719,12400.0
2007-05-22 16:10:00,17.98,17.98,17.98,17.98,0.0,13.9719,13.9719,13.9719,13.9719,0.0
2007-05-23 09:30:00,18.02,18.04,18.02,18.02,29200.0,14.003,14.0186,14.003,14.003,29200.0
2007-05-23 09:35:00,18.05,18.05,18.0,18.02,66800.0,14.0263,14.0263,13.9875,14.003,66800.0
2007-05-23 09:40:00,18.03,18.05,18.01,18.04,48400.0,14.0108,14.0263,13.9952,14.0186,48400.0
2007-05-23 09:45:00,18.04,18.05,18.02,18.05,37600.0,14.0186,14.0263,14.003,14.0263,37600.0
2007-05-23 09:50:00,18.05,18.06,18.05,18.06,105200.0,14.0263,14.0341,14.0263,14.0341,105200.0
2007-05-23 09:55:00,18.07,18.09,18.06,18.07,40800.0,14.0419,14.0574,14.0341,14.0419,40800.0
2007-05-23 10:00:00,18.08,18.14,18.08,18.14,36000.0,14.0496,14.0963,14.0496,14.0963,36000.0
2007-05-23 10:05:00,18.13,18.14,18.12,18.13,832400.0,14.0885,14.0963,14.0807,14.0885,832400.0
2007-05-23 10:10:00,18.13,18.13,18.11,18.11,114800.0,14.0885,14.0885,14.0729,14.0729,114800.0
2007-05-23 10:15:00,18.11,18.12,18.11,18.11,23600.0,14.0729,14.0807,14.0729,14.0729,23600.0
2007-05-23 10:20:00,18.11,18.11,18.09,18.1,29200.0,14.0729,14.0729,14.0574,14.0652,29200.0
2007-05-23 10:25:00,18.11,18.12,18.1,18.11,30800.0,14.0729,14.0807,14.0652,14.0729,30800.0
2007-05-23 10:30:00,18.1,18.11,18.09,18.11,65200.0,14.0652,14.0729,14.0574,14.0729,65200.0
2007-05-23 10:35:00,18.1,18.12,18.1,18.11,56400.0,14.0652,14.0807,14.0652,14.0729,56400.0
2007-05-23 10:40:00,18.11,18.15,18.1,18.14,56800.0,14.0729,14.104,14.0652,14.0963,56800.0
2007-05-23 10:45:00,18.14,18.14,18.13,18.13,6800.0,14.0963,14.0963,14.0885,14.0885,6800.0
2007-05-23 10:50:00,18.13,18.14,18.11,18.12,32400.0,14.0885,14.0963,14.0729,14.0807,32400.0
2007-05-23 10:55:00,18.12,18.12,18.1,18.1,207200.0,14.0807,14.0807,14.0652,14.0652,207200.0
2007-05-23 11:00:00,18.11,18.11,18.09,18.1,210800.0,14.0729,14.0729,14.0574,14.0652,210800.0
2007-05-23 11:05:00,18.1,18.12,18.1,18.12,27600.0,14.0652,14.0807,14.0652,14.0807,27600.0
2007-05-23 11:10:00,18.11,18.11,18.09,18.09,29200.0,14.0729,14.0729,14.0574,14.0574,29200.0
2007-05-23 11:15:00,18.09,18.1,18.08,18.1,14800.0,14.0574,14.0652,14.0496,14.0652,14800.0
2007-05-23 11:20:00,18.08,18.09,18.08,18.09,6000.0,14.0496,14.0574,14.0496,14.0574,6000.0
2007-05-23 11:25:00,18.09,18.1,18.09,18.1,13600.0,14.0574,14.0652,14.0574,14.0652,13600.0
2007-05-23 11:30:00,18.09,18.09,18.07,18.08,19200.0,14.0574,14.0574,14.0419,14.0496,19200.0
2007-05-23 11:35:00,18.08,18.09,18.08,18.08,4400.0,14.0496,14.0574,14.0496,14.0496,4400.0
2007-05-23 11:40:00,18.07,18.08,18.07,18.08,12000.0,14.0419,14.0496,14.0419,14.0496,12000.0
2007-05-23 11:45:00,18.08,18.09,18.07,18.09,49200.0,14.0496,14.0574,14.0419,14.0574,49200.0
2007-05-23 11:50:00,18.09,18.09,18.09,18.09,10000.0,14.0574,14.0574,14.0574,14.0574,10000.0
2007-05-23 11:55:00,18.09,18.09,18.06,18.06,106400.0,14.0574,14.0574,14.0341,14.0341,106400.0
2007-05-23 12:00:00,18.06,18.07,18.06,18.06,13200.0,14.0341,14.0419,14.0341,14.0341,13200.0
2007-05-23 12:05:00,18.06,18.07,18.06,18.06,10000.0,14.0341,14.0419,14.0341,14.0341,10000.0
2007-05-23 12:10:00,18.06,18.06,18.05,18.05,30400.0,14.0341,14.0341,14.0263,14.0263,30400.0
2007-05-23 12:15:00,18.06,18.07,18.06,18.07,47200.0,14.0341,14.0419,14.0341,14.0419,47200.0
2007-05-23 12:20:00,18.07,18.07,18.07,18.07,13600.0,14.0419,14.0419,14.0419,14.0419,13600.0
2007-05-23 12:25:00,18.07,18.08,18.06,18.07,10400.0,14.0419,14.0496,14.0341,14.0419,10400.0
2007-05-23 12:30:00,18.07,18.08,18.07,18.08,8400.0,14.0419,14.0496,14.0419,14.0496,8400.0
2007-05-23 12:35:00,18.08,18.08,18.07,18.07,7200.0,14.0496,14.0496,14.0419,14.0419,7200.0
2007-05-23 12:40:00,18.07,18.09,18.07,18.08,11600.0,14.0419,14.0574,14.0419,14.0496,11600.0
2007-05-23 12:45:00,18.08,18.08,18.07,18.08,43600.0,14.0496,14.0496,14.0419,14.0496,43600.0
2007-05-23 12:50:00,18.07,18.09,18.07,18.08,19200.0,14.0419,14.0574,14.0419,14.0496,19200.0
2007-05-23 12:55:00,18.08,18.08,18.07,18.08,7600.0,14.0496,14.0496,14.0419,14.0496,7600.0
2007-05-23 13:00:00,18.08,18.09,18.08,18.09,28800.0,14.0496,14.0574,14.0496,14.0574,28800.0
2007-05-23 13:05:00,18.08,18.11,18.08,18.1,13200.0,14.0496,14.0729,14.0496,14.0652,13200.0
2007-05-23 13:10:00,18.11,18.11,18.1,18.1,21200.0,14.0729,14.0729,14.0652,14.0652,21200.0
2007-05-23 13:15:00,18.1,18.1,18.09,18.09,10400.0,14.0652,14.0652,14.0574,14.0574,10400.0
2007-05-23 13:20:00,18.09,18.1,18.09,18.09,8800.0,14.0574,14.0652,14.0574,14.0574,8800.0
2007-05-23 13:25:00,18.09,18.09,18.09,18.09,14000.0,14.0574,14.0574,14.0574,14.0574,14000.0
2007-05-23 13:30:00,18.09,18.1,18.09,18.09,4400.0,14.0574,14.0652,14.0574,14.0574,4400.0
2007-05-23 13:35:00,18.09,18.1,18.09,18.09,33200.0,14.0574,14.0652,14.0574,14.0574,33200.0
2007-05-23 13:40:00,18.09,18.09,18.09,18.09,9600.0,14.0574,14.0574,14.0574,14.0574,9600.0
2007-05-23 13:45:00,18.09,18.09,18.07,18.07,11600.0,14.0574,14.0574,14.0419,14.0419,11600.0
2007-05-23 13:50:00,18.08,18.08,18.07,18.08,48000.0,14.0496,14.0496,14.0419,14.0496,48000.0
2007-05-23 13:55:00,18.08,18.08,18.05,18.06,56000.0,14.0496,14.0496,14.0263,14.0341,56000.0
2007-05-23 14:00:00,18.06,18.07,18.04,18.04,49600.0,14.0341,14.0419,14.0186,14.0186,49600.0
2007-05-23 14:05:00,18.04,18.05,18.04,18.05,33200.0,14.0186,14.0263,14.0186,14.0263,33200.0
2007-05-23 14:10:00,18.04,18.05,18.04,18.05,11200.0,14.0186,14.0263,14.0186,14.0263,11200.0
2007-05-23 14:15:00,18.05,18.05,18.02,18.02,18400.0,14.0263,14.0263,14.003,14.003,18400.0
2007-05-23 14:20:00,18.0,18.0,17.98,17.99,60000.0,13.9875,13.9875,13.9719,13.9797,60000.0
2007-05-23 14:25:00,17.99,17.99,17.93,17.93,108000.0,13.9797,13.9797,13.9331,13.9331,108000.0
2007-05-23 14:30:00,17.93,17.97,17.93,17.97,34000.0,13.9331,13.9642,13.9331,13.9642,34000.0
2007-05-23 14:35:00,17.96,17.97,17.95,17.96,17600.0,13.9564,13.9642,13.9486,13.9564,17600.0
2007-05-23 14:40:00,17.95,17.95,17.93,17.94,24000.0,13.9486,13.9486,13.9331,13.9408,24000.0
2007-05-23 14:45:00,17.94,18.0,17.94,17.98,66800.0,13.9408,13.9875,13.9408,13.9719,66800.0
2007-05-23 14:50:00,17.98,18.0,17.98,18.0,27600.0,13.9719,13.9875,13.9719,13.9875,27600.0
2007-05-23 14:55:00,17.99,18.02,17.99,18.0,66000.0,13.9797,14.003,13.9797,13.9875,66000.0
2007-05-23 15:00:00,18.0,18.0,17.99,18.0,35200.0,13.9875,13.9875,13.9797,13.9875,35200.0
2007-05-23 15:05:00,18.0,18.0,17.98,17.98,20000.0,13.9875,13.9875,13.9719,13.9719,20000.0
2007-05-23 15:10:00,17.98,17.98,17.97,17.98,14800.0,13.9719,13.9719,13.9642,13.9719,14800.0
2007-05-23 15:15:00,17.98,18.0,17.98,17.99,18000.0,13.9719,13.9875,13.9719,13.9797,18000.0
2007-05-23 15:20:00,17.99,18.01,17.98,18.01,32400.0,13.9797,13.9952,13.9719,13.9952,32400.0
2007-05-23 15:25:00,18.01,18.01,17.99,17.99,18800.0,13.9952,13.9952,13.9797,13.9797,18800.0
2007-05-23 15:30:00,17.98,18.0,17.97,17.98,14400.0,13.9719,13.9875,13.9642,13.9719,14400.0
2007-05-23 15:35:00,17.98,18.0,17.98,17.99,16800.0,13.9719,13.9875,13.9719,13.9797,16800.0
2007-05-23 15:40:00,17.99,17.99,17.97,17.98,30400.0,13.9797,13.9797,13.9642,13.9719,30400.0
2007-05-23 15:45:00,17.98,17.98,17.96,17.96,22000.0,13.9719,13.9719,13.9564,13.9564,22000.0
2007-05-23 15:50:00,17.96,17.96,17.91,17.91,73200.0,13.9564,13.9564,13.9175,13.9175,73200.0
2007-05-23 15:55:00,17.92,17.93,17.92,17.92,64400.0,13.9253,13.9331,13.9253,13.9253,64400.0
2007-05-23 16:00:00,17.91,17.91,17.91,17.91,33200.0,13.9175,13.9175,13.9175,13.9175,33200.0
2007-05-23 16:05:00,17.91,17.91,17.91,17.91,0.0,13.9175,13.9175,13.9175,13.9175,0.0
2007-05-23 16:10:00,17.92,17.92,17.92,17.92,8400.0,13.9253,13.9253,13.9253,13.9253,8400.0
2007-05-24 09:30:00,17.91,17.92,17.91,17.92,18400.0,13.9175,13.9253,13.9175,13.9253,18400.0
2007-05-24 09:35:00,17.92,17.92,17.88,17.88,6000.0,13.9253,13.9253,13.8942,13.8942,6000.0
2007-05-24 09:40:00,17.88,17.9,17.88,17.9,74400.0,13.8942,13.9098,13.8942,13.9098,74400.0
2007-05-24 09:45:00,17.91,17.93,17.9,17.93,10800.0,13.9175,13.9331,13.9098,13.9331,10800.0
2007-05-24 09:50:00,17.93,17.97,17.93,17.97,25200.0,13.9331,13.9642,13.9331,13.9642,25200.0
2007-05-24 09:55:00,17.97,17.97,17.95,17.95,46800.0,13.9642,13.9642,13.9486,13.9486,46800.0
2007-05-24 10:00:00,17.96,18.05,17.96,18.03,124400.0,13.9564,14.0263,13.9564,14.0108,124400.0
2007-05-24 10:05:00,18.02,18.05,18.02,18.03,82000.0,14.003,14.0263,14.003,14.0108,82000.0
2007-05-24 10:10:00,18.03,18.03,18.01,18.01,112000.0,14.0108,14.0108,13.9952,13.9952,112000.0
2007-05-24 10:15:00,18.01,18.02,18.0,18.0,217600.0,13.9952,14.003,13.9875,13.9875,217600.0
2007-05-24 10:20:00,18.0,18.01,17.99,18.0,34400.0,13.9875,13.9952,13.9797,13.9875,34400.0
2007-05-24 10:25:00,18.0,18.01,18.0,18.0,15600.0,13.9875,13.9952,13.9875,13.9875,15600.0
2007-05-24 10:30:00,18.01,18.01,17.98,17.99,25200.0,13.9952,13.9952,13.9719,13.9797,25200.0
2007-05-24 10:35:00,17.99,18.0,17.95,17.96,44800.0,13.9797,13.9875,13.9486,13.9564,44800.0
2007-05-24 10:40:00,17.95,17.97,17.93,17.93,92800.0,13.9486,13.9642,13.9331,13.9331,92800.0
2007-05-24 10:45:00,17.93,17.94,17.91,17.93,35200.0,13.9331,13.9408,13.9175,13.9331,35200.0
2007-05-24 10:50:00,17.93,17.93,17.91,17.91,52400.0,13.9331,13.9331,13.9175,13.9175,52400.0
2007-05-24 10:55:00,17.91,17.91,17.85,17.85,104000.0,13.9175,13.9175,13.8709,13.8709,104000.0
2007-05-24 11:00:00,17.85,17.88,17.84,17.87,58800.0,13.8709,13.8942,13.8631,13.8864,58800.0
2007-05-24 11:05:00,17.86,17.89,17.86,17.89,66800.0,13.8787,13.902,13.8787,13.902,66800.0
2007-05-24 11:10:00,17.89,17.89,17.86,17.86,17200.0,13.902,13.902,13.8787,13.8787,17200.0
2007-05-24 11:15:00,17.86,17.86,17.77,17.78,64800.0,13.8787,13.8787,13.8087,13.8165,64800.0
2007-05-24 11:20:00,17.78,17.81,17.78,17.81,37200.0,13.8165,13.8398,13.8165,13.8398,37200.0
2007-05-24 11:25:00,17.8,17.8,17.73,17.74,70800.0,13.8321,13.8321,13.7777,13.7854,70800.0
2007-05-24 11:30:00,17.75,17.75,17.73,17.75,49200.0,13.7932,13.7932,13.7777,13.7932,49200.0
2007-05-24 11:35:00,17.75,17.76,17.75,17.75,14800.0,13.7932,13.801,13.7932,13.7932,14800.0
2007-05-24 11:40:00,17.75,17.76,17.74,17.75,28400.0,13.7932,13.801,13.7854,13.7932,28400.0
2007-05-24 11:45:00,17.75,17.77,17.75,17.76,14400.0,13.7932,13.8087,13.7932,13.801,14400.0
2007-05-24 11:50:00,17.77,17.79,17.77,17.78,18400.0,13.8087,13.8243,13.8087,13.8165,18400.0
2007-05-24 11:55:00,17.78,17.81,17.78,17.8,20400.0,13.8165,13.8398,13.8165,13.8321,20400.0
2007-05-24 12:00:00,17.79,17.8,17.79,17.79,10000.0,13.8243,13.8321,13.8243,13.8243,10000.0
2007-05-24 12:05:00,17.79,17.79,17.77,17.78,43600.0,13.8243,13.8243,13.8087,13.8165,43600.0
2007-05-24 12:10:00,17.78,17.78,17.76,17.76,53200.0,13.8165,13.8165,13.801,13.801,53200.0
2007-05-24 12:15:00,17.77,17.78,17.74,17.74,39600.0,13.8087,13.8165,13.7854,13.7854,39600.0
2007-05-24 12:20:00,17.74,17.74,17.71,17.73,62000.0,13.7854,13.7854,13.7621,13.7777,62000.0
2007-05-24 12:25:00,17.74,17.75,17.72,17.72,66800.0,13.7854,13.7932,13.7699,13.7699,66800.0
2007-05-24 12:30:00,17.73,17.74,17.68,17.69,171600.0,13.7777,13.7854,13.7388,13.7466,171600.0
2007-05-24 12:35:00,17.7,17.7,17.68,17.69,78000.0,13.7543,13.7543,13.7388,13.7466,78000.0
2007-05-24 12:40:00,17.69,17.69,17.67,17.68,57200.0,13.7466,13.7466,13.731,13.7388,57200.0
2007-05-24 12:45:00,17.68,17.72,17.68,17.71,33600.0,13.7388,13.7699,13.7388,13.7621,33600.0
2007-05-24 12:50:00,17.71,17.71,17.69,17.7,15200.0,13.7621,13.7621,13.7466,13.7543,15200.0
2007-05-24 12:55:00,17.71,17.72,17.71,17.72,12400.0,13.7621,13.7699,13.7621,13.7699,12400.0
2007-05-24 13:00:00,17.72,17.73,17.72,17.72,13600.0,13.7699,13.7777,13.7699,13.7699,13600.0
2007-05-24 13:05:00,17.72,17.72,17.7,17.7,14400.0,13.7699,13.7699,13.7543,13.7543,14400.0
2007-05-24 13:10:00,17.7,17.73,17.7,17.71,22800.0,13.7543,13.7777,13.7543,13.7621,22800.0
2007-05-24 13:15:00,17.71,17.75,17.71,17.75,31200.0,13.7621,13.7932,13.7621,13.7932,31200.0
2007-05-24 13:20:00,17.75,17.77,17.75,17.76,33200.0,13.7932,13.8087,13.7932,13.801,33200.0
2007-05-24 13:25:00,17.76,17.76,17.74,17.74,58000.0,13.801,13.801,13.7854,13.7854,58000.0
2007-05-24 13:30:00,17.74,17.75,17.71,17.71,38800.0,13.7854,13.7932,13.7621,13.7621,38800.0
2007-05-24 13:35:00,17.72,17.73,17.7,17.71,37200.0,13.7699,13.7777,13.7543,13.7621,37200.0
2007-05-24 13:40:00,17.71,17.73,17.71,17.73,24000.0,13.7621,13.7777,13.7621,13.7777,24000.0
2007-05-24 13:45:00,17.74,17.75,17.74,17.75,18000.0,13.7854,13.7932,13.7854,13.7932,18000.0
2007-05-24 13:50:00,17.74,17.74,17.72,17.74,34000.0,13.7854,13.7854,13.7699,13.7854,34000.0
2007-05-24 13:55:00,17.74,17.75,17.74,17.75,5600.0,13.7854,13.7932,13.7854,13.7932,5600.0
2007-05-24 14:00:00,17.76,17.77,17.74,17.74,41200.0,13.801,13.8087,13.7854,13.7854,41200.0
2007-05-24 14:05:00,17.74,17.75,17.72,17.72,17200.0,13.7854,13.7932,13.7699,13.7699,17200.0
2007-05-24 14:10:00,17.73,17.74,17.68,17.69,41600.0,13.7777,13.7854,13.7388,13.7466,41600.0
2007-05-24 14:15:00,17.7,17.7,17.68,17.7,32800.0,13.7543,13.7543,13.7388,13.7543,32800.0
2007-05-24 14:20:00,17.7,17.72,17.7,17.72,14000.0,13.7543,13.7699,13.7543,13.7699,14000.0
2007-05-24 14:25:00,17.72,17.72,17.7,17.71,16400.0,13.7699,13.7699,13.7543,13.7621,16400.0
2007-05-24 14:30:00,17.71,17.71,17.7,17.7,67200.0,13.7621,13.7621,13.7543,13.7543,67200.0
2007-05-24 14:35:00,17.7,17.7,17.65,17.66,80000.0,13.7543,13.7543,13.7155,13.7233,80000.0
2007-05-24 14:40:00,17.66,17.68,17.65,17.68,41200.0,13.7233,13.7388,13.7155,13.7388,41200.0
2007-05-24 14:45:00,17.68,17.69,17.66,17.68,21600.0,13.7388,13.7466,13.7233,13.7388,21600.0
2007-05-24 14:50:00,17.68,17.7,17.67,17.68,20400.0,13.7388,13.7543,13.731,13.7388,20400.0
2007-05-24 14:55:00,17.68,17.68,17.66,17.66,42000.0,13.7388,13.7388,13.7233,13.7233,42000.0
2007-05-24 15:00:00,17.67,17.7,17.67,17.69,21600.0,13.731,13.7543,13.731,13.7466,21600.0
2007-05-24 15:05:00,17.69,17.69,17.67,17.68,24000.0,13.7466,13.7466,13.731,13.7388,24000.0
2007-05-24 15:10:00,17.69,17.69,17.66,17.68,14000.0,13.7466,13.7466,13.7233,13.7388,14000.0
2007-05-24 15:15:00,17.68,17.68,17.66,17.67,15600.0,13.7388,13.7388,13.7233,13.731,15600.0
2007-05-24 15:20:00,17.67,17.67,17.66,17.67,129600.0,13.731,13.731,13.7233,13.731,129600.0
2007-05-24 15:25:00,17.67,17.67,17.64,17.65,224000.0,13.731,13.731,13.7077,13.7155,224000.0
2007-05-24 15:30:00,17.65,17.67,17.64,17.64,38000.0,13.7155,13.731,13.7077,13.7077,38000.0
2007-05-24 15:35:00,17.64,17.64,17.61,17.61,31200.0,13.7077,13.7077,13.6844,13.6844,31200.0
2007-05-24 15:40:00,17.62,17.64,17.62,17.64,38000.0,13.6922,13.7077,13.6922,13.7077,38000.0
2007-05-24 15:45:00,17.64,17.65,17.63,17.65,74400.0,13.7077,13.7155,13.6999,13.7155,74400.0
2007-05-24 15:50:00,17.65,17.65,17.64,17.65,47200.0,13.7155,13.7155,13.7077,13.7155,47200.0
2007-05-24 15:55:00,17.65,17.67,17.65,17.67,64800.0,13.7155,13.731,13.7155,13.731,64800.0
2007-05-24 16:00:00,17.64,17.64,17.64,17.64,21600.0,13.7077,13.7077,13.7077,13.7077,21600.0
2007-05-24 16:05:00,17.64,17.64,17.64,17.64,0.0,13.7077,13.7077,13.7077,13.7077,0.0
2007-05-24 16:10:00,17.68,17.68,17.68,17.68,400.0,13.7388,13.7388,13.7388,13.7388,400.0
2007-05-25 09:30:00,17.77,17.77,17.75,17.77,16400.0,13.8087,13.8087,13.7932,13.8087,16400.0
2007-05-25 09:35:00,17.76,17.76,17.74,17.76,8800.0,13.801,13.801,13.7854,13.801,8800.0
2007-05-25 09:40:00,17.77,17.77,17.76,17.76,6000.0,13.8087,13.8087,13.801,13.801,6000.0
2007-05-25 09:45:00,17.77,17.78,17.76,17.77,12800.0,13.8087,13.8165,13.801,13.8087,12800.0
2007-05-25 09:50:00,17.78,17.8,17.76,17.78,30400.0,13.8165,13.8321,13.801,13.8165,30400.0
2007-05-25 09:55:00,17.77,17.77,17.77,17.77,10400.0,13.8087,13.8087,13.8087,13.8087,10400.0
2007-05-25 10:00:00,17.77,17.77,17.73,17.75,54000.0,13.8087,13.8087,13.7777,13.7932,54000.0
2007-05-25 10:05:00,17.76,17.77,17.75,17.77,14000.0,13.801,13.8087,13.7932,13.8087,14000.0
2007-05-25 10:10:00,17.78,17.81,17.78,17.79,42800.0,13.8165,13.8398,13.8165,13.8243,42800.0
2007-05-25 10:15:00,17.79,17.81,17.79,17.79,45200.0,13.8243,13.8398,13.8243,13.8243,45200.0
2007-05-25 10:20:00,17.79,17.8,17.75,17.75,14000.0,13.8243,13.8321,13.7932,13.7932,14000.0
2007-05-25 10:25:00,17.76,17.79,17.75,17.78,38800.0,13.801,13.8243,13.7932,13.8165,38800.0
2007-05-25 10:30:00,17.79,17.81,17.79,17.8,19600.0,13.8243,13.8398,13.8243,13.8321,19600.0
2007-05-25 10:35:00,17.8,17.83,17.79,17.83,17200.0,13.8321,13.8554,13.8243,13.8554,17200.0
2007-05-25 10:40:00,17.82,17.85,17.81,17.85,53600.0,13.8476,13.8709,13.8398,13.8709,53600.0
2007-05-25 10:45:00,17.85,17.85,17.82,17.82,20800.0,13.8709,13.8709,13.8476,13.8476,20800.0
2007-05-25 10:50:00,17.81,17.82,17.81,17.82,16800.0,13.8398,13.8476,13.8398,13.8476,16800.0
2007-05-25 10:55:00,17.81,17.81,17.8,17.81,430800.0,13.8398,13.8398,13.8321,13.8398,430800.0
2007-05-25 11:00:00,17.82,17.83,17.82,17.82,26800.0,13.8476,13.8554,13.8476,13.8476,26800.0
2007-05-25 11:05:00,17.82,17.82,17.79,17.79,32000.0,13.8476,13.8476,13.8243,13.8243,32000.0
2007-05-25 11:10:00,17.79,17.8,17.79,17.79,10800.0,13.8243,13.8321,13.8243,13.8243,10800.0
2007-05-25 11:15:00,17.79,17.8,17.79,17.8,22000.0,13.8243,13.8321,13.8243,13.8321,22000.0
2007-05-25 11:20:00,17.8,17.8,17.78,17.78,15200.0,13.8321,13.8321,13.8165,13.8165,15200.0
2007-05-25 11:25:00,17.78,17.79,17.78,17.78,15200.0,13.8165,13.8243,13.8165,13.8165,15200.0
2007-05-25 11:30:00,17.78,17.79,17.78,17.79,13600.0,13.8165,13.8243,13.8165,13.8243,13600.0
2007-05-25 11:35:00,17.79,17.81,17.79,17.81,13200.0,13.8243,13.8398,13.8243,13.8398,13200.0
2007-05-25 11:40:00,17.81,17.81,17.79,17.79,16800.0,13.8398,13.8398,13.8243,13.8243,16800.0
2007-05-25 11:45:00,17.79,17.79,17.78,17.79,20400.0,13.8243,13.8243,13.8165,13.8243,20400.0
2007-05-25 11:50:00,17.79,17.79,17.78,17.78,3200.0,13.8243,13.8243,13.8165,13.8165,3200.0
2007-05-25 11:55:00,17.78,17.8,17.77,17.79,27600.0,13.8165,13.8321,13.8087,13.8243,27600.0
2007-05-25 12:00:00,17.79,17.79,17.77,17.78,28400.0,13.8243,13.8243,13.8087,13.8165,28400.0
2007-05-25 12:05:00,17.78,17.78,17.77,17.78,37600.0,13.8165,13.8165,13.8087,13.8165,37600.0
2007-05-25 12:10:00,17.77,17.77,17.74,17.75,28400.0,13.8087,13.8087,13.7854,13.7932,28400.0
2007-05-25 12:15:00,17.75,17.75,17.74,17.75,20400.0,13.7932,13.7932,13.7854,13.7932,20400.0
2007-05-25 12:20:00,17.76,17.76,17.75,17.75,4800.0,13.801,13.801,13.7932,13.7932,4800.0
2007-05-25 12:25:00,17.76,17.76,17.73,17.73,13600.0,13.801,13.801,13.7777,13.7777,13600.0
2007-05-25 12:30:00,17.73,17.74,17.73,17.74,20400.0,13.7777,13.7854,13.7777,13.7854,20400.0
2007-05-25 12:35:00,17.74,17.75,17.74,17.74,12000.0,13.7854,13.7932,13.7854,13.7854,12000.0
2007-05-25 12:40:00,17.74,17.74,17.73,17.73,5600.0,13.7854,13.7854,13.7777,13.7777,5600.0
2007-05-25 12:45:00,17.74,17.74,17.74,17.74,6800.0,13.7854,13.7854,13.7854,13.7854,6800.0
2007-05-25 12:50:00,17.73,17.74,17.73,17.74,3200.0,13.7777,13.7854,13.7777,13.7854,3200.0
2007-05-25 12:55:00,17.74,17.75,17.74,17.74,16400.0,13.7854,13.7932,13.7854,13.7854,16400.0
2007-05-25 13:00:00,17.74,17.76,17.74,17.76,23200.0,13.7854,13.801,13.7854,13.801,23200.0
2007-05-25 13:05:00,17.77,17.77,17.77,17.77,15600.0,13.8087,13.8087,13.8087,13.8087,15600.0
2007-05-25 13:10:00,17.77,17.78,17.77,17.77,7600.0,13.8087,13.8165,13.8087,13.8087,7600.0
2007-05-25 13:15:00,17.77,17.79,17.77,17.77,9200.0,13.8087,13.8243,13.8087,13.8087,9200.0
2007-05-25 13:20:00,17.77,17.78,17.77,17.77,10400.0,13.8087,13.8165,13.8087,13.8087,10400.0
2007-05-25 13:25:00,17.78,17.78,17.77,17.77,16400.0,13.8165,13.8165,13.8087,13.8087,16400.0
2007-05-25 13:30:00,17.76,17.77,17.76,17.77,8800.0,13.801,13.8087,13.801,13.8087,8800.0
2007-05-25 13:35:00,17.77,17.77,17.76,17.76,6800.0,13.8087,13.8087,13.801,13.801,6800.0
2007-05-25 13:40:00,17.77,17.77,17.75,17.75,16400.0,13.8087,13.8087,13.7932,13.7932,16400.0
2007-05-25 13:45:00,17.75,17.75,17.74,17.74,54800.0,13.7932,13.7932,13.7854,13.7854,54800.0
2007-05-25 13:50:00,17.74,17.75,17.73,17.74,296400.0,13.7854,13.7932,13.7777,13.7854,296400.0
2007-05-25 13:55:00,17.74,17.75,17.74,17.75,28800.0,13.7854,13.7932,13.7854,13.7932,28800.0
2007-05-25 14:00:00,17.75,17.77,17.75,17.76,48800.0,13.7932,13.8087,13.7932,13.801,48800.0
2007-05-25 14:05:00,17.75,17.76,17.75,17.75,11200.0,13.7932,13.801,13.7932,13.7932,11200.0
2007-05-25 14:10:00,17.74,17.75,17.73,17.73,14400.0,13.7854,13.7932,13.7777,13.7777,14400.0
2007-05-25 14:15:00,17.73,17.74,17.72,17.73,30400.0,13.7777,13.7854,13.7699,13.7777,30400.0
2007-05-25 14:20:00,17.74,17.75,17.74,17.75,22000.0,13.7854,13.7932,13.7854,13.7932,22000.0
2007-05-25 14:25:00,17.75,17.75,17.73,17.73,12800.0,13.7932,13.7932,13.7777,13.7777,12800.0
2007-05-25 14:30:00,17.73,17.74,17.73,17.74,48400.0,13.7777,13.7854,13.7777,13.7854,48400.0
2007-05-25 14:35:00,17.74,17.75,17.74,17.75,6400.0,13.7854,13.7932,13.7854,13.7932,6400.0
2007-05-25 14:40:00,17.75,17.78,17.75,17.78,26400.0,13.7932,13.8165,13.7932,13.8165,26400.0
2007-05-25 14:45:00,17.79,17.8,17.78,17.79,36000.0,13.8243,13.8321,13.8165,13.8243,36000.0
2007-05-25 14:50:00,17.79,17.79,17.77,17.78,82800.0,13.8243,13.8243,13.8087,13.8165,82800.0
2007-05-25 14:55:00,17.78,17.79,17.78,17.79,25200.0,13.8165,13.8243,13.8165,13.8243,25200.0
2007-05-25 15:00:00,17.79,17.79,17.79,17.79,9600.0,13.8243,13.8243,13.8243,13.8243,9600.0
2007-05-25 15:05:00,17.79,17.8,17.79,17.8,7200.0,13.8243,13.8321,13.8243,13.8321,7200.0
2007-05-25 15:10:00,17.8,17.81,17.8,17.8,44800.0,13.8321,13.8398,13.8321,13.8321,44800.0
2007-05-25 15:15:00,17.79,17.8,17.79,17.79,12800.0,13.8243,13.8321,13.8243,13.8243,12800.0
2007-05-25 15:20:00,17.79,17.79,17.78,17.79,12800.0,13.8243,13.8243,13.8165,13.8243,12800.0
2007-05-25 15:25:00,17.79,17.79,17.78,17.78,15200.0,13.8243,13.8243,13.8165,13.8165,15200.0
2007-05-25 15:30:00,17.78,17.79,17.78,17.79,30000.0,13.8165,13.8243,13.8165,13.8243,30000.0
2007-05-25 15:35:00,17.79,17.79,17.79,17.79,16800.0,13.8243,13.8243,13.8243,13.8243,16800.0
2007-05-25 15:40:00,17.79,17.8,17.78,17.79,18800.0,13.8243,13.8321,13.8165,13.8243,18800.0
2007-05-25 15:45:00,17.79,17.8,17.78,17.8,30800.0,13.8243,13.8321,13.8165,13.8321,30800.0
2007-05-25 15:50:00,17.8,17.81,17.8,17.81,30000.0,13.8321,13.8398,13.8321,13.8398,30000.0
2007-05-25 15:55:00,17.81,17.82,17.81,17.82,59200.0,13.8398,13.8476,13.8398,13.8476,59200.0
2007-05-25 16:00:00,17.8,17.8,17.8,17.8,14000.0,13.8321,13.8321,13.8321,13.8321,14000.0
2007-05-25 16:05:00,17.8,17.8,17.8,17.8,1600.0,13.8321,13.8321,13.8321,13.8321,1600.0
2007-05-25 16:10:00,17.8,17.81,17.8,17.81,303600.0,13.8321,13.8398,13.8321,13.8398,303600.0
2007-05-29 09:30:00,17.84,17.89,17.84,17.89,53200.0,13.8631,13.902,13.8631,13.902,53200.0
2007-05-29 09:35:00,17.88,17.89,17.87,17.87,17200.0,13.8942,13.902,13.8864,13.8864,17200.0
2007-05-29 09:40:00,17.88,17.89,17.87,17.88,10800.0,13.8942,13.902,13.8864,13.8942,10800.0
2007-05-29 09:45:00,17.89,17.93,17.88,17.93,68400.0,13.902,13.9331,13.8942,13.9331,68400.0
2007-05-29 09:50:00,17.93,17.93,17.93,17.93,51600.0,13.9331,13.9331,13.9331,13.9331,51600.0
2007-05-29 09:55:00,17.93,17.96,17.93,17.95,65200.0,13.9331,13.9564,13.9331,13.9486,65200.0
2007-05-29 10:00:00,17.95,17.97,17.95,17.97,78000.0,13.9486,13.9642,13.9486,13.9642,78000.0
2007-05-29 10:05:00,17.98,17.98,17.93,17.94,58800.0,13.9719,13.9719,13.9331,13.9408,58800.0
2007-05-29 10:10:00,17.95,17.95,17.93,17.95,32800.0,13.9486,13.9486,13.9331,13.9486,32800.0
2007-05-29 10:15:00,17.95,17.95,17.93,17.94,10000.0,13.9486,13.9486,13.9331,13.9408,10000.0
2007-05-29 10:20:00,17.93,17.94,17.92,17.92,25200.0,13.9331,13.9408,13.9253,13.9253,25200.0
2007-05-29 10:25:00,17.92,17.93,17.92,17.92,186800.0,13.9253,13.9331,13.9253,13.9253,186800.0
2007-05-29 10:30:00,17.92,17.95,17.92,17.93,286400.0,13.9253,13.9486,13.9253,13.9331,286400.0
2007-05-29 10:35:00,17.93,17.95,17.93,17.95,32400.0,13.9331,13.9486,13.9331,13.9486,32400.0
2007-05-29 10:40:00,17.95,17.96,17.92,17.92,74800.0,13.9486,13.9564,13.9253,13.9253,74800.0
2007-05-29 10:45:00,17.93,17.95,17.93,17.95,22400.0,13.9331,13.9486,13.9331,13.9486,22400.0
2007-05-29 10:50:00,17.94,17.95,17.94,17.95,14400.0,13.9408,13.9486,13.9408,13.9486,14400.0
2007-05-29 10:55:00,17.95,17.96,17.94,17.94,21200.0,13.9486,13.9564,13.9408,13.9408,21200.0
2007-05-29 11:00:00,17.95,17.95,17.93,17.94,22800.0,13.9486,13.9486,13.9331,13.9408,22800.0
2007-05-29 11:05:00,17.94,17.94,17.92,17.92,20000.0,13.9408,13.9408,13.9253,13.9253,20000.0
2007-05-29 11:10:00,17.93,17.96,17.93,17.95,41600.0,13.9331,13.9564,13.9331,13.9486,41600.0
2007-05-29 11:15:00,17.95,17.95,17.94,17.95,14000.0,13.9486,13.9486,13.9408,13.9486,14000.0
2007-05-29 11:20:00,17.95,17.95,17.93,17.95,31200.0,13.9486,13.9486,13.9331,13.9486,31200.0
2007-05-29 11:25:00,17.95,17.96,17.95,17.96,10400.0,13.9486,13.9564,13.9486,13.9564,10400.0
2007-05-29 11:30:00,17.96,17.98,17.95,17.97,14000.0,13.9564,13.9719,13.9486,13.9642,14000.0
2007-05-29 11:35:00,17.98,17.98,17.97,17.97,8800.0,13.9719,13.9719,13.9642,13.9642,8800.0
2007-05-29 11:40:00,17.97,17.99,17.97,17.98,23600.0,13.9642,13.9797,13.9642,13.9719,23600.0
2007-05-29 11:45:00,17.98,17.99,17.97,17.97,18000.0,13.9719,13.9797,13.9642,13.9642,18000.0
2007-05-29 11:50:00,17.97,17.97,17.96,17.96,13200.0,13.9642,13.9642,13.9564,13.9564,13200.0
2007-05-29 11:55:00,17.96,17.96,17.93,17.93,46000.0,13.9564,13.9564,13.9331,13.9331,46000.0
2007-05-29 12:00:00,17.93,17.93,17.91,17.91,65200.0,13.9331,13.9331,13.9175,13.9175,65200.0
2007-05-29 12:05:00,17.91,17.92,17.91,17.91,8000.0,13.9175,13.9253,13.9175,13.9175,8000.0
2007-05-29 12:10:00,17.91,17.91,17.9,17.9,21200.0,13.9175,13.9175,13.9098,13.9098,21200.0
2007-05-29 12:15:00,17.9,17.9,17.89,17.89,47200.0,13.9098,13.9098,13.902,13.902,47200.0
2007-05-29 12:20:00,17.89,17.9,17.89,17.89,14000.0,13.902,13.9098,13.902,13.902,14000.0
2007-05-29 12:25:00,17.88,17.9,17.88,17.88,7600.0,13.8942,13.9098,13.8942,13.8942,7600.0
2007-05-29 12:30:00,17.88,17.91,17.88,17.89,36800.0,13.8942,13.9175,13.8942,13.902,36800.0
2007-05-29 12:35:00,17.9,17.91,17.89,17.9,10400.0,13.9098,13.9175,13.902,13.9098,10400.0
2007-05-29 12:40:00,17.9,17.9,17.88,17.9,47600.0,13.9098,13.9098,13.8942,13.9098,47600.0
2007-05-29 12:45:00,17.89,17.9,17.89,17.9,23200.0,13.902,13.9098,13.902,13.9098,23200.0
2007-05-29 12:50:00,17.9,17.9,17.9,17.9,7200.0,13.9098,13.9098,13.9098,13.9098,7200.0
2007-05-29 12:55:00,17.9,17.91,17.9,17.9,20800.0,13.9098,13.9175,13.9098,13.9098,20800.0
2007-05-29 13:00:00,17.91,17.91,17.9,17.9,10400.0,13.9175,13.9175,13.9098,13.9098,10400.0
2007-05-29 13:05:00,17.9,17.92,17.9,17.92,24800.0,13.9098,13.9253,13.9098,13.9253,24800.0
2007-05-29 13:10:00,17.92,17.93,17.92,17.93,15600.0,13.9253,13.9331,13.9253,13.9331,15600.0
2007-05-29 13:15:00,17.92,17.93,17.91,17.91,50400.0,13.9253,13.9331,13.9175,13.9175,50400.0
2007-05-29 13:20:00,17.91,17.91,17.87,17.87,54400.0,13.9175,13.9175,13.8864,13.8864,54400.0
2007-05-29 13:25:00,17.87,17.9,17.87,17.9,37200.0,13.8864,13.9098,13.8864,13.9098,37200.0
2007-05-29 13:30:00,17.9,17.9,17.89,17.89,22400.0,13.9098,13.9098,13.902,13.902,22400.0
2007-05-29 13:35:00,17.89,17.89,17.86,17.86,34000.0,13.902,13.902,13.8787,13.8787,34000.0
2007-05-29 13:40:00,17.86,17.88,17.86,17.88,20000.0,13.8787,13.8942,13.8787,13.8942,20000.0
2007-05-29 13:45:00,17.87,17.88,17.87,17.88,17200.0,13.8864,13.8942,13.8864,13.8942,17200.0
2007-05-29 13:50:00,17.87,17.89,17.87,17.89,30000.0,13.8864,13.902,13.8864,13.902,30000.0
2007-05-29 13:55:00,17.89,17.89,17.88,17.89,22800.0,13.902,13.902,13.8942,13.902,22800.0
2007-05-29 14:00:00,17.89,17.9,17.88,17.89,60800.0,13.902,13.9098,13.8942,13.902,60800.0
2007-05-29 14:05:00,17.89,17.91,17.89,17.91,50400.0,13.902,13.9175,13.902,13.9175,50400.0
2007-05-29 14:10:00,17.91,17.91,17.9,17.91,12000.0,13.9175,13.9175,13.9098,13.9175,12000.0
2007-05-29 14:15:00,17.9,17.9,17.88,17.9,70800.0,13.9098,13.9098,13.8942,13.9098,70800.0
2007-05-29 14:20:00,17.9,17.9,17.9,17.9,7600.0,13.9098,13.9098,13.9098,13.9098,7600.0
2007-05-29 14:25:00,17.9,17.9,17.88,17.89,48800.0,13.9098,13.9098,13.8942,13.902,48800.0
2007-05-29 14:30:00,17.89,17.89,17.86,17.86,61200.0,13.902,13.902,13.8787,13.8787,61200.0
2007-05-29 14:35:00,17.87,17.89,17.87,17.88,15200.0,13.8864,13.902,13.8864,13.8942,15200.0
2007-05-29 14:40:00,17.88,17.9,17.88,17.89,16000.0,13.8942,13.9098,13.8942,13.902,16000.0
2007-05-29 14:45:00,17.89,17.89,17.88,17.89,18800.0,13.902,13.902,13.8942,13.902,18800.0
2007-05-29 14:50:00,17.9,17.9,17.88,17.89,30000.0,13.9098,13.9098,13.8942,13.902,30000.0
2007-05-29 14:55:00,17.89,17.9,17.88,17.9,70400.0,13.902,13.9098,13.8942,13.9098,70400.0
2007-05-29 15:00:00,17.9,17.92,17.9,17.92,18400.0,13.9098,13.9253,13.9098,13.9253,18400.0
2007-05-29 15:05:00,17.92,17.92,17.91,17.92,88800.0,13.9253,13.9253,13.9175,13.9253,88800.0
2007-05-29 15:10:00,17.91,17.92,17.91,17.92,34000.0,13.9175,13.9253,13.9175,13.9253,34000.0
2007-05-29 15:15:00,17.92,17.94,17.92,17.93,33200.0,13.9253,13.9408,13.9253,13.9331,33200.0
2007-05-29 15:20:00,17.93,17.93,17.91,17.92,27600.0,13.9331,13.9331,13.9175,13.9253,27600.0
2007-05-29 15:25:00,17.92,17.93,17.91,17.91,26800.0,13.9253,13.9331,13.9175,13.9175,26800.0
2007-05-29 15:30:00,17.92,17.92,17.9,17.92,14000.0,13.9253,13.9253,13.9098,13.9253,14000.0
2007-05-29 15:35:00,17.91,17.93,17.91,17.93,24400.0,13.9175,13.9331,13.9175,13.9331,24400.0
2007-05-29 15:40:00,17.93,17.95,17.93,17.93,40800.0,13.9331,13.9486,13.9331,13.9331,40800.0
2007-05-29 15:45:00,17.93,17.94,17.93,17.94,16800.0,13.9331,13.9408,13.9331,13.9408,16800.0
2007-05-29 15:50:00,17.94,17.95,17.93,17.95,36400.0,13.9408,13.9486,13.9331,13.9486,36400.0
2007-05-29 15:55:00,17.95,17.96,17.94,17.96,244400.0,13.9486,13.9564,13.9408,13.9564,244400.0
2007-05-29 16:00:00,17.97,17.97,17.96,17.97,297200.0,13.9642,13.9642,13.9564,13.9642,297200.0
2007-05-29 16:05:00,17.97,17.97,17.97,17.97,20000.0,13.9642,13.9642,13.9642,13.9642,20000.0
2007-05-29 16:10:00,17.97,17.97,17.97,17.97,29200.0,13.9642,13.9642,13.9642,13.9642,29200.0
2007-05-30 09:30:00,17.81,17.83,17.81,17.83,48400.0,13.8398,13.8554,13.8398,13.8554,48400.0
2007-05-30 09:35:00,17.83,17.88,17.83,17.83,194000.0,13.8554,13.8942,13.8554,13.8554,194000.0
2007-05-30 09:40:00,17.83,17.86,17.83,17.85,73600.0,13.8554,13.8787,13.8554,13.8709,73600.0
2007-05-30 09:45:00,17.85,17.86,17.84,17.86,184400.0,13.8709,13.8787,13.8631,13.8787,184400.0
2007-05-30 09:50:00,17.85,17.88,17.84,17.88,98400.0,13.8709,13.8942,13.8631,13.8942,98400.0
2007-05-30 09:55:00,17.88,17.92,17.88,17.92,137200.0,13.8942,13.9253,13.8942,13.9253,137200.0
2007-05-30 10:00:00,17.91,17.92,17.91,17.91,67200.0,13.9175,13.9253,13.9175,13.9175,67200.0
2007-05-30 10:05:00,17.91,17.93,17.9,17.93,44400.0,13.9175,13.9331,13.9098,13.9331,44400.0
2007-05-30 10:10:00,17.93,17.93,17.91,17.92,47200.0,13.9331,13.9331,13.9175,13.9253,47200.0
2007-05-30 10:15:00,17.92,17.95,17.92,17.94,50000.0,13.9253,13.9486,13.9253,13.9408,50000.0
2007-05-30 10:20:00,17.93,17.93,17.91,17.92,70400.0,13.9331,13.9331,13.9175,13.9253,70400.0
2007-05-30 10:25:00,17.92,17.92,17.9,17.91,80000.0,13.9253,13.9253,13.9098,13.9175,80000.0
2007-05-30 10:30:00,17.91,17.92,17.88,17.88,77600.0,13.9175,13.9253,13.8942,13.8942,77600.0
2007-05-30 10:35:00,17.89,17.9,17.88,17.89,61200.0,13.902,13.9098,13.8942,13.902,61200.0
2007-05-30 10:40:00,17.89,17.89,17.88,17.89,94800.0,13.902,13.902,13.8942,13.902,94800.0
2007-05-30 10:45:00,17.89,17.9,17.88,17.88,62800.0,13.902,13.9098,13.8942,13.8942,62800.0
2007-05-30 10:50:00,17.89,17.89,17.88,17.89,67200.0,13.902,13.902,13.8942,13.902,67200.0
2007-05-30 10:55:00,17.89,17.89,17.88,17.89,64400.0,13.902,13.902,13.8942,13.902,64400.0
2007-05-30 11:00:00,17.89,17.89,17.88,17.88,51600.0,13.902,13.902,13.8942,13.8942,51600.0
2007-05-30 11:05:00,17.88,17.9,17.88,17.89,25200.0,13.8942,13.9098,13.8942,13.902,25200.0
2007-05-30 11:10:00,17.9,17.9,17.89,17.89,22000.0,13.9098,13.9098,13.902,13.902,22000.0
2007-05-30 11:15:00,17.89,17.91,17.89,17.91,47600.0,13.902,13.9175,13.902,13.9175,47600.0
2007-05-30 11:20:00,17.9,17.93,17.9,17.93,40400.0,13.9098,13.9331,13.9098,13.9331,40400.0
2007-05-30 11:25:00,17.93,17.93,17.92,17.92,39600.0,13.9331,13.9331,13.9253,13.9253,39600.0
2007-05-30 11:30:00,17.92,17.93,17.92,17.93,20000.0,13.9253,13.9331,13.9253,13.9331,20000.0
2007-05-30 11:35:00,17.93,17.93,17.92,17.93,48400.0,13.9331,13.9331,13.9253,13.9331,48400.0
2007-05-30 11:40:00,17.93,17.94,17.93,17.94,45200.0,13.9331,13.9408,13.9331,13.9408,45200.0
2007-05-30 11:45:00,17.94,17.95,17.93,17.93,16000.0,13.9408,13.9486,13.9331,13.9331,16000.0
2007-05-30 11:50:00,17.93,17.93,17.93,17.93,5200.0,13.9331,13.9331,13.9331,13.9331,5200.0
2007-05-30 11:55:00,17.94,17.94,17.93,17.93,13200.0,13.9408,13.9408,13.9331,13.9331,13200.0
2007-05-30 12:00:00,17.93,17.94,17.93,17.94,28800.0,13.9331,13.9408,13.9331,13.9408,28800.0
2007-05-30 12:05:00,17.95,17.96,17.94,17.94,12400.0,13.9486,13.9564,13.9408,13.9408,12400.0
2007-05-30 12:10:00,17.95,17.96,17.95,17.95,48800.0,13.9486,13.9564,13.9486,13.9486,48800.0
2007-05-30 12:15:00,17.96,17.97,17.95,17.96,14400.0,13.9564,13.9642,13.9486,13.9564,14400.0
2007-05-30 12:20:00,17.96,17.98,17.96,17.97,17200.0,13.9564,13.9719,13.9564,13.9642,17200.0
2007-05-30 12:25:00,17.98,18.0,17.98,18.0,37600.0,13.9719,13.9875,13.9719,13.9875,37600.0
2007-05-30 12:30:00,18.01,18.01,18.0,18.0,13600.0,13.9952,13.9952,13.9875,13.9875,13600.0
2007-05-30 12:35:00,18.0,18.0,17.98,17.98,18400.0,13.9875,13.9875,13.9719,13.9719,18400.0
2007-05-30 12:40:00,17.99,17.99,17.98,17.99,8400.0,13.9797,13.9797,13.9719,13.9797,8400.0
2007-05-30 12:45:00,17.99,18.0,17.99,18.0,4400.0,13.9797,13.9875,13.9797,13.9875,4400.0
2007-05-30 12:50:00,17.99,17.99,17.99,17.99,14800.0,13.9797,13.9797,13.9797,13.9797,14800.0
2007-05-30 12:55:00,17.98,17.99,17.98,17.99,10400.0,13.9719,13.9797,13.9719,13.9797,10400.0
2007-05-30 13:00:00,17.99,17.99,17.98,17.99,18000.0,13.9797,13.9797,13.9719,13.9797,18000.0
2007-05-30 13:05:00,17.99,17.99,17.99,17.99,3200.0,13.9797,13.9797,13.9797,13.9797,3200.0
2007-05-30 13:10:00,17.99,18.0,17.98,17.98,15200.0,13.9797,13.9875,13.9719,13.9719,15200.0
2007-05-30 13:15:00,17.99,18.0,17.99,18.0,11200.0,13.9797,13.9875,13.9797,13.9875,11200.0
2007-05-30 13:20:00,18.0,18.0,17.99,18.0,24400.0,13.9875,13.9875,13.9797,13.9875,24400.0
2007-05-30 13:25:00,18.0,18.02,18.0,18.02,10400.0,13.9875,14.003,13.9875,14.003,10400.0
2007-05-30 13:30:00,18.01,18.02,18.01,18.02,8000.0,13.9952,14.003,13.9952,14.003,8000.0
2007-05-30 13:35:00,18.02,18.02,18.0,18.0,13600.0,14.003,14.003,13.9875,13.9875,13600.0
2007-05-30 13:40:00,17.99,18.0,17.97,17.97,17200.0,13.9797,13.9875,13.9642,13.9642,17200.0
2007-05-30 13:45:00,17.98,18.0,17.97,18.0,38000.0,13.9719,13.9875,13.9642,13.9875,38000.0
2007-05-30 13:50:00,17.98,18.0,17.98,17.99,5200.0,13.9719,13.9875,13.9719,13.9797,5200.0
2007-05-30 13:55:00,17.99,18.0,17.99,18.0,10400.0,13.9797,13.9875,13.9797,13.9875,10400.0
2007-05-30 14:00:00,17.98,18.02,17.97,17.97,62000.0,13.9719,14.003,13.9642,13.9642,62000.0
2007-05-30 14:05:00,17.96,18.0,17.93,17.99,107200.0,13.9564,13.9875,13.9331,13.9797,107200.0
2007-05-30 14:10:00,18.0,18.03,17.99,18.0,42000.0,13.9875,14.0108,13.9797,13.9875,42000.0
2007-05-30 14:15:00,18.01,18.02,17.99,18.0,22800.0,13.9952,14.003,13.9797,13.9875,22800.0
2007-05-30 14:20:00,17.99,18.0,17.97,18.0,26400.0,13.9797,13.9875,13.9642,13.9875,26400.0
2007-05-30 14:25:00,17.99,18.05,17.99,18.04,40000.0,13.9797,14.0263,13.9797,14.0186,40000.0
2007-05-30 14:30:00,18.03,18.05,18.02,18.04,25200.0,14.0108,14.0263,14.003,14.0186,25200.0
2007-05-30 14:35:00,18.04,18.06,18.04,18.04,21200.0,14.0186,14.0341,14.0186,14.0186,21200.0
2007-05-30 14:40:00,18.04,18.06,18.04,18.06,13200.0,14.0186,14.0341,14.0186,14.0341,13200.0
2007-05-30 14:45:00,18.07,18.07,18.05,18.05,14400.0,14.0419,14.0419,14.0263,14.0263,14400.0
2007-05-30 14:50:00,18.05,18.06,18.04,18.06,6800.0,14.0263,14.0341,14.0186,14.0341,6800.0
2007-05-30 14:55:00,18.05,18.06,18.05,18.06,11600.0,14.0263,14.0341,14.0263,14.0341,11600.0
2007-05-30 15:00:00,18.06,18.07,18.06,18.07,20000.0,14.0341,14.0419,14.0341,14.0419,20000.0
2007-05-30 15:05:00,18.06,18.06,18.05,18.06,16000.0,14.0341,14.0341,14.0263,14.0341,16000.0
2007-05-30 15:10:00,18.06,18.06,18.04,18.04,15600.0,14.0341,14.0341,14.0186,14.0186,15600.0
2007-05-30 15:15:00,18.04,18.05,18.04,18.05,28800.0,14.0186,14.0263,14.0186,14.0263,28800.0
2007-05-30 15:20:00,18.05,18.05,18.03,18.04,28400.0,14.0263,14.0263,14.0108,14.0186,28400.0
2007-05-30 15:25:00,18.04,18.05,18.04,18.05,28000.0,14.0186,14.0263,14.0186,14.0263,28000.0
2007-05-30 15:30:00,18.05,18.07,18.05,18.07,32400.0,14.0263,14.0419,14.0263,14.0419,32400.0
2007-05-30 15:35:00,18.08,18.08,18.07,18.07,42000.0,14.0496,14.0496,14.0419,14.0419,42000.0
2007-05-30 15:40:00,18.06,18.08,18.06,18.07,41200.0,14.0341,14.0496,14.0341,14.0419,41200.0
2007-05-30 15:45:00,18.07,18.08,18.07,18.07,49600.0,14.0419,14.0496,14.0419,14.0419,49600.0
2007-05-30 15:50:00,18.06,18.07,18.06,18.06,15600.0,14.0341,14.0419,14.0341,14.0341,15600.0
2007-05-30 15:55:00,18.06,18.09,18.06,18.09,21600.0,14.0341,14.0574,14.0341,14.0574,21600.0
2007-05-30 16:00:00,18.09,18.09,18.09,18.09,0.0,14.0574,14.0574,14.0574,14.0574,0.0
2007-05-30 16:05:00,18.09,18.09,18.09,18.09,0.0,14.0574,14.0574,14.0574,14.0574,0.0
2007-05-30 16:10:00,18.09,18.09,18.09,18.09,0.0,14.0574,14.0574,14.0574,14.0574,0.0
2007-05-31 09:30:00,18.12,18.13,18.12,18.13,9600.0,14.0807,14.0885,14.0807,14.0885,9600.0
2007-05-31 09:35:00,18.12,18.15,18.12,18.15,23200.0,14.0807,14.104,14.0807,14.104,23200.0
2007-05-31 09:40:00,18.16,18.18,18.16,18.18,12400.0,14.1118,14.1273,14.1118,14.1273,12400.0
2007-05-31 09:45:00,18.19,18.19,18.17,18.18,7600.0,14.1351,14.1351,14.1196,14.1273,7600.0
2007-05-31 09:50:00,18.18,18.2,18.18,18.19,18800.0,14.1273,14.1429,14.1273,14.1351,18800.0
2007-05-31 09:55:00,18.2,18.21,18.2,18.2,6800.0,14.1429,14.1507,14.1429,14.1429,6800.0
2007-05-31 10:00:00,18.2,18.22,18.19,18.19,88000.0,14.1429,14.1584,14.1351,14.1351,88000.0
2007-05-31 10:05:00,18.2,18.21,18.2,18.2,13600.0,14.1429,14.1507,14.1429,14.1429,13600.0
2007-05-31 10:10:00,18.19,18.19,18.16,18.17,15200.0,14.1351,14.1351,14.1118,14.1196,15200.0
2007-05-31 10:15:00,18.16,18.17,18.16,18.17,48400.0,14.1118,14.1196,14.1118,14.1196,48400.0
2007-05-31 10:20:00,18.18,18.18,18.16,18.16,47200.0,14.1273,14.1273,14.1118,14.1118,47200.0
2007-05-31 10:25:00,18.15,18.16,18.15,18.16,20000.0,14.104,14.1118,14.104,14.1118,20000.0
2007-05-31 10:30:00,18.16,18.18,18.15,18.18,41200.0,14.1118,14.1273,14.104,14.1273,41200.0
2007-05-31 10:35:00,18.18,18.19,18.18,18.19,21600.0,14.1273,14.1351,14.1273,14.1351,21600.0
2007-05-31 10:40:00,18.19,18.19,18.18,18.19,8400.0,14.1351,14.1351,14.1273,14.1351,8400.0
2007-05-31 10:45:00,18.2,18.2,18.19,18.19,13200.0,14.1429,14.1429,14.1351,14.1351,13200.0
2007-05-31 10:50:00,18.2,18.2,18.2,18.2,3200.0,14.1429,14.1429,14.1429,14.1429,3200.0
2007-05-31 10:55:00,18.21,18.21,18.2,18.2,11600.0,14.1507,14.1507,14.1429,14.1429,11600.0
2007-05-31 11:00:00,18.2,18.2,18.18,18.18,17200.0,14.1429,14.1429,14.1273,14.1273,17200.0
2007-05-31 11:05:00,18.17,18.18,18.16,18.18,24000.0,14.1196,14.1273,14.1118,14.1273,24000.0
2007-05-31 11:10:00,18.18,18.18,18.17,18.17,11600.0,14.1273,14.1273,14.1196,14.1196,11600.0
2007-05-31 11:15:00,18.15,18.15,18.13,18.13,643600.0,14.104,14.104,14.0885,14.0885,643600.0
2007-05-31 11:20:00,18.13,18.14,18.11,18.11,30400.0,14.0885,14.0963,14.0729,14.0729,30400.0
2007-05-31 11:25:00,18.12,18.13,18.12,18.12,17600.0,14.0807,14.0885,14.0807,14.0807,17600.0
2007-05-31 11:30:00,18.12,18.15,18.12,18.15,28000.0,14.0807,14.104,14.0807,14.104,28000.0
2007-05-31 11:35:00,18.15,18.15,18.14,18.15,8400.0,14.104,14.104,14.0963,14.104,8400.0
2007-05-31 11:40:00,18.16,18.17,18.16,18.16,28800.0,14.1118,14.1196,14.1118,14.1118,28800.0
2007-05-31 11:45:00,18.16,18.17,18.15,18.16,9200.0,14.1118,14.1196,14.104,14.1118,9200.0
2007-05-31 11:50:00,18.17,18.17,18.16,18.17,28800.0,14.1196,14.1196,14.1118,14.1196,28800.0
2007-05-31 11:55:00,18.17,18.17,18.16,18.17,7200.0,14.1196,14.1196,14.1118,14.1196,7200.0
2007-05-31 12:00:00,18.16,18.17,18.15,18.16,7200.0,14.1118,14.1196,14.104,14.1118,7200.0
2007-05-31 12:05:00,18.16,18.17,18.16,18.17,5600.0,14.1118,14.1196,14.1118,14.1196,5600.0
2007-05-31 12:10:00,18.17,18.18,18.16,18.18,10000.0,14.1196,14.1273,14.1118,14.1273,10000.0
2007-05-31 12:15:00,18.18,18.19,18.18,18.19,4800.0,14.1273,14.1351,14.1273,14.1351,4800.0
2007-05-31 12:20:00,18.19,18.19,18.18,18.19,17600.0,14.1351,14.1351,14.1273,14.1351,17600.0
2007-05-31 12:25:00,18.19,18.19,18.19,18.19,0.0,14.1351,14.1351,14.1351,14.1351,0.0
2007-05-31 12:30:00,18.2,18.2,18.18,18.18,39200.0,14.1429,14.1429,14.1273,14.1273,39200.0
2007-05-31 12:35:00,18.18,18.19,18.18,18.18,5200.0,14.1273,14.1351,14.1273,14.1273,5200.0
2007-05-31 12:40:00,18.17,18.18,18.17,18.17,9200.0,14.1196,14.1273,14.1196,14.1196,9200.0
2007-05-31 12:45:00,18.17,18.17,18.16,18.17,11600.0,14.1196,14.1196,14.1118,14.1196,11600.0
2007-05-31 12:50:00,18.17,18.17,18.16,18.16,7600.0,14.1196,14.1196,14.1118,14.1118,7600.0
2007-05-31 12:55:00,18.16,18.17,18.16,18.17,9200.0,14.1118,14.1196,14.1118,14.1196,9200.0
2007-05-31 13:00:00,18.17,18.18,18.17,18.17,45200.0,14.1196,14.1273,14.1196,14.1196,45200.0
2007-05-31 13:05:00,18.15,18.16,18.13,18.13,14800.0,14.104,14.1118,14.0885,14.0885,14800.0
2007-05-31 13:10:00,18.14,18.15,18.13,18.15,30800.0,14.0963,14.104,14.0885,14.104,30800.0
2007-05-31 13:15:00,18.14,18.14,18.13,18.14,7600.0,14.0963,14.0963,14.0885,14.0963,7600.0
2007-05-31 13:20:00,18.14,18.14,18.11,18.11,21600.0,14.0963,14.0963,14.0729,14.0729,21600.0
2007-05-31 13:25:00,18.11,18.11,18.1,18.1,15600.0,14.0729,14.0729,14.0652,14.0652,15600.0
2007-05-31 13:30:00,18.1,18.1,18.09,18.1,16800.0,14.0652,14.0652,14.0574,14.0652,16800.0
2007-05-31 13:35:00,18.1,18.1,18.08,18.08,55600.0,14.0652,14.0652,14.0496,14.0496,55600.0
2007-05-31 13:40:00,18.09,18.1,18.08,18.09,48800.0,14.0574,14.0652,14.0496,14.0574,48800.0
2007-05-31 13:45:00,18.09,18.11,18.09,18.11,5200.0,14.0574,14.0729,14.0574,14.0729,5200.0
2007-05-31 13:50:00,18.13,18.13,18.12,18.12,4000.0,14.0885,14.0885,14.0807,14.0807,4000.0
2007-05-31 13:55:00,18.12,18.14,18.12,18.13,29200.0,14.0807,14.0963,14.0807,14.0885,29200.0
2007-05-31 14:00:00,18.13,18.14,18.12,18.14,12800.0,14.0885,14.0963,14.0807,14.0963,12800.0
2007-05-31 14:05:00,18.14,18.16,18.14,18.16,20400.0,14.0963,14.1118,14.0963,14.1118,20400.0
2007-05-31 14:10:00,18.16,18.16,18.16,18.16,6000.0,14.1118,14.1118,14.1118,14.1118,6000.0
2007-05-31 14:15:00,18.15,18.15,18.14,18.14,14400.0,14.104,14.104,14.0963,14.0963,14400.0
2007-05-31 14:20:00,18.15,18.16,18.15,18.16,6400.0,14.104,14.1118,14.104,14.1118,6400.0
2007-05-31 14:25:00,18.16,18.17,18.15,18.16,19200.0,14.1118,14.1196,14.104,14.1118,19200.0
2007-05-31 14:30:00,18.16,18.17,18.16,18.16,16000.0,14.1118,14.1196,14.1118,14.1118,16000.0
2007-05-31 14:35:00,18.17,18.17,18.15,18.16,44800.0,14.1196,14.1196,14.104,14.1118,44800.0
2007-05-31 14:40:00,18.15,18.15,18.13,18.13,24400.0,14.104,14.104,14.0885,14.0885,24400.0
2007-05-31 14:45:00,18.13,18.14,18.13,18.14,12000.0,14.0885,14.0963,14.0885,14.0963,12000.0
2007-05-31 14:50:00,18.14,18.16,18.14,18.15,17600.0,14.0963,14.1118,14.0963,14.104,17600.0
2007-05-31 14:55:00,18.16,18.16,18.13,18.13,43600.0,14.1118,14.1118,14.0885,14.0885,43600.0
2007-05-31 15:00:00,18.13,18.14,18.12,18.13,23600.0,14.0885,14.0963,14.0807,14.0885,23600.0
2007-05-31 15:05:00,18.13,18.14,18.13,18.13,22400.0,14.0885,14.0963,14.0885,14.0885,22400.0
2007-05-31 15:10:00,18.13,18.15,18.13,18.14,19200.0,14.0885,14.104,14.0885,14.0963,19200.0
2007-05-31 15:15:00,18.13,18.14,18.13,18.13,18800.0,14.0885,14.0963,14.0885,14.0885,18800.0
2007-05-31 15:20:00,18.13,18.14,18.13,18.14,26000.0,14.0885,14.0963,14.0885,14.0963,26000.0
2007-05-31 15:25:00,18.13,18.13,18.11,18.11,21200.0,14.0885,14.0885,14.0729,14.0729,21200.0
2007-05-31 15:30:00,18.11,18.11,18.1,18.11,26800.0,14.0729,14.0729,14.0652,14.0729,26800.0
2007-05-31 15:35:00,18.11,18.13,18.11,18.12,13200.0,14.0729,14.0885,14.0729,14.0807,13200.0
2007-05-31 15:40:00,18.12,18.14,18.11,18.14,32400.0,14.0807,14.0963,14.0729,14.0963,32400.0
2007-05-31 15:45:00,18.14,18.16,18.14,18.15,66000.0,14.0963,14.1118,14.0963,14.104,66000.0
2007-05-31 15:50:00,18.16,18.16,18.15,18.15,36400.0,14.1118,14.1118,14.104,14.104,36400.0
2007-05-31 15:55:00,18.15,18.15,18.13,18.13,9600.0,14.104,14.104,14.0885,14.0885,9600.0
2007-05-31 16:00:00,18.13,18.13,18.13,18.13,9600.0,14.0885,14.0885,14.0885,14.0885,9600.0
2007-05-31 16:05:00,18.16,18.16,18.16,18.16,1200.0,14.1118,14.1118,14.1118,14.1118,1200.0
2007-05-31 16:10:00,18.16,18.16,18.16,18.16,0.0,14.1118,14.1118,14.1118,14.1118,0.0
2007-06-01 09:30:00,18.26,18.26,18.21,18.25,84000.0,14.1895,14.1895,14.1507,14.1817,84000.0
2007-06-01 09:35:00,18.29,18.34,18.28,18.32,100000.0,14.2128,14.2517,14.2051,14.2361,100000.0
2007-06-01 09:40:00,18.32,18.34,18.31,18.32,23600.0,14.2361,14.2517,14.2284,14.2361,23600.0
2007-06-01 09:45:00,18.33,18.34,18.33,18.34,10800.0,14.2439,14.2517,14.2439,14.2517,10800.0
2007-06-01 09:50:00,18.34,18.34,18.33,18.34,18800.0,14.2517,14.2517,14.2439,14.2517,18800.0
2007-06-01 09:55:00,18.34,18.34,18.34,18.34,50400.0,14.2517,14.2517,14.2517,14.2517,50400.0
2007-06-01 10:00:00,18.33,18.36,18.33,18.35,151600.0,14.2439,14.2672,14.2439,14.2594,151600.0
2007-06-01 10:05:00,18.35,18.36,18.35,18.35,22400.0,14.2594,14.2672,14.2594,14.2594,22400.0
2007-06-01 10:10:00,18.34,18.34,18.32,18.33,1600.0,14.2517,14.2517,14.2361,14.2439,1600.0
2007-06-01 10:15:00,18.33,18.34,18.33,18.34,17600.0,14.2439,14.2517,14.2439,14.2517,17600.0
2007-06-01 10:20:00,18.34,18.34,18.32,18.32,30800.0,14.2517,14.2517,14.2361,14.2361,30800.0
2007-06-01 10:25:00,18.31,18.31,18.29,18.3,27200.0,14.2284,14.2284,14.2128,14.2206,27200.0
2007-06-01 10:30:00,18.3,18.32,18.29,18.31,18400.0,14.2206,14.2361,14.2128,14.2284,18400.0
2007-06-01 10:35:00,18.3,18.31,18.3,18.31,9600.0,14.2206,14.2284,14.2206,14.2284,9600.0
2007-06-01 10:40:00,18.3,18.3,18.29,18.29,17200.0,14.2206,14.2206,14.2128,14.2128,17200.0
2007-06-01 10:45:00,18.3,18.31,18.3,18.31,16800.0,14.2206,14.2284,14.2206,14.2284,16800.0
2007-06-01 10:50:00,18.31,18.31,18.28,18.29,12800.0,14.2284,14.2284,14.2051,14.2128,12800.0
2007-06-01 10:55:00,18.29,18.29,18.28,18.29,5600.0,14.2128,14.2128,14.2051,14.2128,5600.0
2007-06-01 11:00:00,18.3,18.31,18.3,18.3,38400.0,14.2206,14.2284,14.2206,14.2206,38400.0
2007-06-01 11:05:00,18.31,18.33,18.31,18.32,7600.0,14.2284,14.2439,14.2284,14.2361,7600.0
2007-06-01 11:10:00,18.33,18.33,18.31,18.32,51200.0,14.2439,14.2439,14.2284,14.2361,51200.0
2007-06-01 11:15:00,18.32,18.33,18.31,18.32,26800.0,14.2361,14.2439,14.2284,14.2361,26800.0
2007-06-01 11:20:00,18.32,18.32,18.3,18.3,17200.0,14.2361,14.2361,14.2206,14.2206,17200.0
2007-06-01 11:25:00,18.3,18.31,18.3,18.31,69200.0,14.2206,14.2284,14.2206,14.2284,69200.0
2007-06-01 11:30:00,18.31,18.32,18.31,18.31,7200.0,14.2284,14.2361,14.2284,14.2284,7200.0
2007-06-01 11:35:00,18.31,18.31,18.3,18.31,14400.0,14.2284,14.2284,14.2206,14.2284,14400.0
2007-06-01 11:40:00,18.31,18.33,18.3,18.32,19200.0,14.2284,14.2439,14.2206,14.2361,19200.0
2007-06-01 11:45:00,18.32,18.33,18.32,18.32,32000.0,14.2361,14.2439,14.2361,14.2361,32000.0
2007-06-01 11:50:00,18.33,18.33,18.32,18.32,10000.0,14.2439,14.2439,14.2361,14.2361,10000.0
2007-06-01 11:55:00,18.33,18.33,18.31,18.31,452800.0,14.2439,14.2439,14.2284,14.2284,452800.0
2007-06-01 12:00:00,18.31,18.31,18.3,18.3,16000.0,14.2284,14.2284,14.2206,14.2206,16000.0
2007-06-01 12:05:00,18.3,18.3,18.28,18.28,6800.0,14.2206,14.2206,14.2051,14.2051,6800.0
2007-06-01 12:10:00,18.27,18.28,18.27,18.28,7600.0,14.1973,14.2051,14.1973,14.2051,7600.0
2007-06-01 12:15:00,18.28,18.29,18.28,18.28,7200.0,14.2051,14.2128,14.2051,14.2051,7200.0
2007-06-01 12:20:00,18.28,18.28,18.25,18.25,14800.0,14.2051,14.2051,14.1817,14.1817,14800.0
2007-06-01 12:25:00,18.25,18.26,18.24,18.26,74400.0,14.1817,14.1895,14.174,14.1895,74400.0
2007-06-01 12:30:00,18.26,18.26,18.25,18.25,31200.0,14.1895,14.1895,14.1817,14.1817,31200.0
2007-06-01 12:35:00,18.25,18.27,18.25,18.27,96400.0,14.1817,14.1973,14.1817,14.1973,96400.0
2007-06-01 12:40:00,18.27,18.28,18.26,18.26,26000.0,14.1973,14.2051,14.1895,14.1895,26000.0
2007-06-01 12:45:00,18.27,18.27,18.24,18.25,19600.0,14.1973,14.1973,14.174,14.1817,19600.0
2007-06-01 12:50:00,18.25,18.27,18.25,18.27,7600.0,14.1817,14.1973,14.1817,14.1973,7600.0
2007-06-01 12:55:00,18.27,18.28,18.26,18.27,31600.0,14.1973,14.2051,14.1895,14.1973,31600.0
2007-06-01 13:00:00,18.28,18.29,18.27,18.28,16000.0,14.2051,14.2128,14.1973,14.2051,16000.0
2007-06-01 13:05:00,18.27,18.28,18.27,18.27,8000.0,14.1973,14.2051,14.1973,14.1973,8000.0
2007-06-01 13:10:00,18.27,18.28,18.27,18.27,9600.0,14.1973,14.2051,14.1973,14.1973,9600.0
2007-06-01 13:15:00,18.26,18.3,18.26,18.3,25200.0,14.1895,14.2206,14.1895,14.2206,25200.0
2007-06-01 13:20:00,18.3,18.3,18.29,18.29,54400.0,14.2206,14.2206,14.2128,14.2128,54400.0
2007-06-01 13:25:00,18.29,18.3,18.29,18.3,11600.0,14.2128,14.2206,14.2128,14.2206,11600.0
2007-06-01 13:30:00,18.3,18.3,18.3,18.3,3200.0,14.2206,14.2206,14.2206,14.2206,3200.0
2007-06-01 13:35:00,18.3,18.31,18.29,18.3,25200.0,14.2206,14.2284,14.2128,14.2206,25200.0
2007-06-01 13:40:00,18.31,18.31,18.3,18.31,10400.0,14.2284,14.2284,14.2206,14.2284,10400.0
2007-06-01 13:45:00,18.31,18.31,18.3,18.31,18800.0,14.2284,14.2284,14.2206,14.2284,18800.0
2007-06-01 13:50:00,18.3,18.3,18.29,18.3,24000.0,14.2206,14.2206,14.2128,14.2206,24000.0
2007-06-01 13:55:00,18.29,18.29,18.29,18.29,15600.0,14.2128,14.2128,14.2128,14.2128,15600.0
2007-06-01 14:00:00,18.29,18.3,18.29,18.29,20800.0,14.2128,14.2206,14.2128,14.2128,20800.0
2007-06-01 14:05:00,18.29,18.29,18.28,18.28,18800.0,14.2128,14.2128,14.2051,14.2051,18800.0
2007-06-01 14:10:00,18.29,18.29,18.28,18.28,20800.0,14.2128,14.2128,14.2051,14.2051,20800.0
2007-06-01 14:15:00,18.28,18.28,18.28,18.28,7200.0,14.2051,14.2051,14.2051,14.2051,7200.0
2007-06-01 14:20:00,18.28,18.28,18.25,18.25,30800.0,14.2051,14.2051,14.1817,14.1817,30800.0
2007-06-01 14:25:00,18.26,18.27,18.26,18.27,18000.0,14.1895,14.1973,14.1895,14.1973,18000.0
2007-06-01 14:30:00,18.27,18.27,18.26,18.26,17600.0,14.1973,14.1973,14.1895,14.1895,17600.0
2007-06-01 14:35:00,18.26,18.27,18.25,18.25,17600.0,14.1895,14.1973,14.1817,14.1817,17600.0
2007-06-01 14:40:00,18.25,18.27,18.25,18.26,38800.0,14.1817,14.1973,14.1817,14.1895,38800.0
2007-06-01 14:45:00,18.26,18.27,18.26,18.27,14800.0,14.1895,14.1973,14.1895,14.1973,14800.0
2007-06-01 14:50:00,18.27,18.28,18.26,18.28,22000.0,14.1973,14.2051,14.1895,14.2051,22000.0
2007-06-01 14:55:00,18.28,18.28,18.27,18.27,18400.0,14.2051,14.2051,14.1973,14.1973,18400.0
2007-06-01 15:00:00,18.27,18.27,18.25,18.25,14800.0,14.1973,14.1973,14.1817,14.1817,14800.0
2007-06-01 15:05:00,18.26,18.27,18.25,18.27,7600.0,14.1895,14.1973,14.1817,14.1973,7600.0
2007-06-01 15:10:00,18.27,18.27,18.25,18.27,12800.0,14.1973,14.1973,14.1817,14.1973,12800.0
2007-06-01 15:15:00,18.27,18.28,18.27,18.28,16000.0,14.1973,14.2051,14.1973,14.2051,16000.0
2007-06-01 15:20:00,18.28,18.28,18.27,18.27,15600.0,14.2051,14.2051,14.1973,14.1973,15600.0
2007-06-01 15:25:00,18.27,18.28,18.27,18.28,17200.0,14.1973,14.2051,14.1973,14.2051,17200.0
2007-06-01 15:30:00,18.28,18.29,18.28,18.28,17600.0,14.2051,14.2128,14.2051,14.2051,17600.0
2007-06-01 15:35:00,18.28,18.28,18.26,18.27,627600.0,14.2051,14.2051,14.1895,14.1973,627600.0
2007-06-01 15:40:00,18.27,18.29,18.27,18.29,56800.0,14.1973,14.2128,14.1973,14.2128,56800.0
2007-06-01 15:45:00,18.29,18.29,18.28,18.28,166000.0,14.2128,14.2128,14.2051,14.2051,166000.0
2007-06-01 15:50:00,18.28,18.29,18.28,18.28,40400.0,14.2051,14.2128,14.2051,14.2051,40400.0
2007-06-01 15:55:00,18.28,18.3,18.27,18.29,85200.0,14.2051,14.2206,14.1973,14.2128,85200.0
2007-06-01 16:00:00,18.29,18.29,18.29,18.29,0.0,14.2128,14.2128,14.2128,14.2128,0.0
2007-06-01 16:05:00,18.29,18.29,18.29,18.29,17200.0,14.2128,14.2128,14.2128,14.2128,17200.0
2007-06-01 16:10:00,18.29,18.29,18.29,18.29,0.0,14.2128,14.2128,14.2128,14.2128,0.0
2007-06-04 09:30:00,18.27,18.27,18.27,18.27,26800.0,14.1973,14.1973,14.1973,14.1973,26800.0
2007-06-04 09:35:00,18.28,18.29,18.27,18.28,109200.0,14.2051,14.2128,14.1973,14.2051,109200.0
2007-06-04 09:40:00,18.29,18.31,18.29,18.3,37600.0,14.2128,14.2284,14.2128,14.2206,37600.0
2007-06-04 09:45:00,18.3,18.31,18.3,18.3,31200.0,14.2206,14.2284,14.2206,14.2206,31200.0
2007-06-04 09:50:00,18.3,18.32,18.3,18.31,100000.0,14.2206,14.2361,14.2206,14.2284,100000.0
2007-06-04 09:55:00,18.32,18.32,18.28,18.29,19600.0,14.2361,14.2361,14.2051,14.2128,19600.0
2007-06-04 10:00:00,18.29,18.29,18.27,18.27,24000.0,14.2128,14.2128,14.1973,14.1973,24000.0
2007-06-04 10:05:00,18.27,18.31,18.27,18.31,47200.0,14.1973,14.2284,14.1973,14.2284,47200.0
2007-06-04 10:10:00,18.31,18.33,18.31,18.32,12800.0,14.2284,14.2439,14.2284,14.2361,12800.0
2007-06-04 10:15:00,18.31,18.31,18.29,18.29,22400.0,14.2284,14.2284,14.2128,14.2128,22400.0
2007-06-04 10:20:00,18.29,18.29,18.28,18.28,32400.0,14.2128,14.2128,14.2051,14.2051,32400.0
2007-06-04 10:25:00,18.28,18.29,18.27,18.29,34400.0,14.2051,14.2128,14.1973,14.2128,34400.0
2007-06-04 10:30:00,18.28,18.28,18.27,18.27,16800.0,14.2051,14.2051,14.1973,14.1973,16800.0
2007-06-04 10:35:00,18.27,18.27,18.24,18.25,61200.0,14.1973,14.1973,14.174,14.1817,61200.0
2007-06-04 10:40:00,18.24,18.24,18.22,18.24,43200.0,14.174,14.174,14.1584,14.174,43200.0
2007-06-04 10:45:00,18.23,18.24,18.22,18.22,13200.0,14.1662,14.174,14.1584,14.1584,13200.0
2007-06-04 10:50:00,18.21,18.23,18.21,18.23,32400.0,14.1507,14.1662,14.1507,14.1662,32400.0
2007-06-04 10:55:00,18.22,18.24,18.22,18.23,67600.0,14.1584,14.174,14.1584,14.1662,67600.0
2007-06-04 11:00:00,18.24,18.24,18.24,18.24,21600.0,14.174,14.174,14.174,14.174,21600.0
2007-06-04 11:05:00,18.24,18.26,18.24,18.26,64000.0,14.174,14.1895,14.174,14.1895,64000.0
2007-06-04 11:10:00,18.27,18.28,18.25,18.28,14400.0,14.1973,14.2051,14.1817,14.2051,14400.0
2007-06-04 11:15:00,18.28,18.28,18.27,18.28,10800.0,14.2051,14.2051,14.1973,14.2051,10800.0
2007-06-04 11:20:00,18.28,18.28,18.28,18.28,24800.0,14.2051,14.2051,14.2051,14.2051,24800.0
2007-06-04 11:25:00,18.28,18.29,18.28,18.29,12400.0,14.2051,14.2128,14.2051,14.2128,12400.0
2007-06-04 11:30:00,18.28,18.3,18.28,18.3,18400.0,14.2051,14.2206,14.2051,14.2206,18400.0
2007-06-04 11:35:00,18.29,18.3,18.29,18.3,9200.0,14.2128,14.2206,14.2128,14.2206,9200.0
2007-06-04 11:40:00,18.3,18.31,18.3,18.3,14800.0,14.2206,14.2284,14.2206,14.2206,14800.0
2007-06-04 11:45:00,18.3,18.31,18.3,18.31,8800.0,14.2206,14.2284,14.2206,14.2284,8800.0
2007-06-04 11:50:00,18.31,18.31,18.29,18.29,11200.0,14.2284,14.2284,14.2128,14.2128,11200.0
2007-06-04 11:55:00,18.29,18.3,18.29,18.3,11200.0,14.2128,14.2206,14.2128,14.2206,11200.0
2007-06-04 12:00:00,18.3,18.3,18.29,18.29,9200.0,14.2206,14.2206,14.2128,14.2128,9200.0
2007-06-04 12:05:00,18.29,18.3,18.29,18.29,6800.0,14.2128,14.2206,14.2128,14.2128,6800.0
2007-06-04 12:10:00,18.29,18.29,18.27,18.27,27600.0,14.2128,14.2128,14.1973,14.1973,27600.0
2007-06-04 12:15:00,18.27,18.28,18.27,18.28,18400.0,14.1973,14.2051,14.1973,14.2051,18400.0
2007-06-04 12:20:00,18.28,18.3,18.28,18.29,41200.0,14.2051,14.2206,14.2051,14.2128,41200.0
2007-06-04 12:25:00,18.29,18.3,18.29,18.3,18000.0,14.2128,14.2206,14.2128,14.2206,18000.0
2007-06-04 12:30:00,18.29,18.3,18.29,18.29,18400.0,14.2128,14.2206,14.2128,14.2128,18400.0
2007-06-04 12:35:00,18.29,18.31,18.29,18.3,44000.0,14.2128,14.2284,14.2128,14.2206,44000.0
2007-06-04 12:40:00,18.31,18.31,18.29,18.3,21200.0,14.2284,14.2284,14.2128,14.2206,21200.0
2007-06-04 12:45:00,18.29,18.29,18.29,18.29,6400.0,14.2128,14.2128,14.2128,14.2128,6400.0
2007-06-04 12:50:00,18.29,18.3,18.29,18.29,16000.0,14.2128,14.2206,14.2128,14.2128,16000.0
2007-06-04 12:55:00,18.29,18.29,18.29,18.29,3600.0,14.2128,14.2128,14.2128,14.2128,3600.0
2007-06-04 13:00:00,18.29,18.29,18.29,18.29,7600.0,14.2128,14.2128,14.2128,14.2128,7600.0
2007-06-04 13:05:00,18.29,18.29,18.29,18.29,7600.0,14.2128,14.2128,14.2128,14.2128,7600.0
2007-06-04 13:10:00,18.29,18.29,18.29,18.29,6400.0,14.2128,14.2128,14.2128,14.2128,6400.0
2007-06-04 13:15:00,18.29,18.29,18.28,18.28,12000.0,14.2128,14.2128,14.2051,14.2051,12000.0
2007-06-04 13:20:00,18.28,18.28,18.26,18.27,8400.0,14.2051,14.2051,14.1895,14.1973,8400.0
2007-06-04 13:25:00,18.27,18.29,18.27,18.28,25600.0,14.1973,14.2128,14.1973,14.2051,25600.0
2007-06-04 13:30:00,18.28,18.29,18.28,18.28,6400.0,14.2051,14.2128,14.2051,14.2051,6400.0
2007-06-04 13:35:00,18.28,18.29,18.28,18.28,72800.0,14.2051,14.2128,14.2051,14.2051,72800.0
2007-06-04 13:40:00,18.28,18.28,18.28,18.28,13600.0,14.2051,14.2051,14.2051,14.2051,13600.0
2007-06-04 13:45:00,18.28,18.28,18.28,18.28,135600.0,14.2051,14.2051,14.2051,14.2051,135600.0
2007-06-04 13:50:00,18.28,18.29,18.27,18.27,92800.0,14.2051,14.2128,14.1973,14.1973,92800.0
2007-06-04 13:55:00,18.28,18.28,18.27,18.28,20800.0,14.2051,14.2051,14.1973,14.2051,20800.0
2007-06-04 14:00:00,18.27,18.3,18.27,18.3,38400.0,14.1973,14.2206,14.1973,14.2206,38400.0
2007-06-04 14:05:00,18.3,18.31,18.29,18.3,71200.0,14.2206,14.2284,14.2128,14.2206,71200.0
2007-06-04 14:10:00,18.3,18.3,18.29,18.29,6400.0,14.2206,14.2206,14.2128,14.2128,6400.0
2007-06-04 14:15:00,18.28,18.29,18.28,18.28,56400.0,14.2051,14.2128,14.2051,14.2051,56400.0
2007-06-04 14:20:00,18.29,18.29,18.29,18.29,90400.0,14.2128,14.2128,14.2128,14.2128,90400.0
2007-06-04 14:25:00,18.28,18.28,18.28,18.28,33600.0,14.2051,14.2051,14.2051,14.2051,33600.0
2007-06-04 14:30:00,18.28,18.28,18.26,18.28,32000.0,14.2051,14.2051,14.1895,14.2051,32000.0
2007-06-04 14:35:00,18.28,18.29,18.28,18.29,13600.0,14.2051,14.2128,14.2051,14.2128,13600.0
2007-06-04 14:40:00,18.29,18.3,18.29,18.3,26000.0,14.2128,14.2206,14.2128,14.2206,26000.0
2007-06-04 14:45:00,18.3,18.31,18.29,18.3,21600.0,14.2206,14.2284,14.2128,14.2206,21600.0
2007-06-04 14:50:00,18.31,18.31,18.3,18.3,60800.0,14.2284,14.2284,14.2206,14.2206,60800.0
2007-06-04 14:55:00,18.3,18.3,18.29,18.29,25600.0,14.2206,14.2206,14.2128,14.2128,25600.0
2007-06-04 15:00:00,18.3,18.31,18.3,18.3,20000.0,14.2206,14.2284,14.2206,14.2206,20000.0
2007-06-04 15:05:00,18.3,18.31,18.3,18.3,26800.0,14.2206,14.2284,14.2206,14.2206,26800.0
2007-06-04 15:10:00,18.3,18.31,18.3,18.3,28400.0,14.2206,14.2284,14.2206,14.2206,28400.0
2007-06-04 15:15:00,18.3,18.31,18.3,18.31,20400.0,14.2206,14.2284,14.2206,14.2284,20400.0
2007-06-04 15:20:00,18.31,18.34,18.31,18.33,127200.0,14.2284,14.2517,14.2284,14.2439,127200.0
2007-06-04 15:25:00,18.33,18.34,18.33,18.34,72000.0,14.2439,14.2517,14.2439,14.2517,72000.0
2007-06-04 15:30:00,18.33,18.33,18.33,18.33,15600.0,14.2439,14.2439,14.2439,14.2439,15600.0
2007-06-04 15:35:00,18.33,18.33,18.33,18.33,5600.0,14.2439,14.2439,14.2439,14.2439,5600.0
2007-06-04 15:40:00,18.34,18.34,18.33,18.33,33600.0,14.2517,14.2517,14.2439,14.2439,33600.0
2007-06-04 15:45:00,18.33,18.34,18.33,18.34,11600.0,14.2439,14.2517,14.2439,14.2517,11600.0
2007-06-04 15:50:00,18.34,18.34,18.32,18.33,30800.0,14.2517,14.2517,14.2361,14.2439,30800.0
2007-06-04 15:55:00,18.33,18.34,18.32,18.33,102800.0,14.2439,14.2517,14.2361,14.2439,102800.0
2007-06-04 16:00:00,18.33,18.34,18.32,18.32,66400.0,14.2439,14.2517,14.2361,14.2361,66400.0
2007-06-04 16:05:00,18.32,18.33,18.32,18.33,135600.0,14.2361,14.2439,14.2361,14.2439,135600.0
2007-06-04 16:10:00,18.32,18.32,18.32,18.32,2400.0,14.2361,14.2361,14.2361,14.2361,2400.0
2007-06-05 09:30:00,18.3,18.3,18.28,18.29,18800.0,14.2206,14.2206,14.2051,14.2128,18800.0
2007-06-05 09:35:00,18.27,18.27,18.25,18.27,42400.0,14.1973,14.1973,14.1817,14.1973,42400.0
2007-06-05 09:40:00,18.24,18.29,18.24,18.28,34000.0,14.174,14.2128,14.174,14.2051,34000.0
2007-06-05 09:45:00,18.28,18.28,18.27,18.27,186400.0,14.2051,14.2051,14.1973,14.1973,186400.0
2007-06-05 09:50:00,18.26,18.26,18.23,18.23,11200.0,14.1895,14.1895,14.1662,14.1662,11200.0
2007-06-05 09:55:00,18.23,18.23,18.21,18.23,38800.0,14.1662,14.1662,14.1507,14.1662,38800.0
2007-06-05 10:00:00,18.23,18.24,18.2,18.22,101600.0,14.1662,14.174,14.1429,14.1584,101600.0
2007-06-05 10:05:00,18.22,18.26,18.22,18.26,30000.0,14.1584,14.1895,14.1584,14.1895,30000.0
2007-06-05 10:10:00,18.26,18.27,18.25,18.27,26400.0,14.1895,14.1973,14.1817,14.1973,26400.0
2007-06-05 10:15:00,18.27,18.27,18.22,18.24,74800.0,14.1973,14.1973,14.1584,14.174,74800.0
2007-06-05 10:20:00,18.23,18.23,18.2,18.21,149600.0,14.1662,14.1662,14.1429,14.1507,149600.0
2007-06-05 10:25:00,18.2,18.24,18.2,18.24,66400.0,14.1429,14.174,14.1429,14.174,66400.0
2007-06-05 10:30:00,18.24,18.25,18.23,18.23,23200.0,14.174,14.1817,14.1662,14.1662,23200.0
2007-06-05 10:35:00,18.23,18.25,18.23,18.24,15200.0,14.1662,14.1817,14.1662,14.174,15200.0
2007-06-05 10:40:00,18.23,18.23,18.21,18.23,58800.0,14.1662,14.1662,14.1507,14.1662,58800.0
2007-06-05 10:45:00,18.23,18.25,18.23,18.24,31600.0,14.1662,14.1817,14.1662,14.174,31600.0
2007-06-05 10:50:00,18.25,18.28,18.25,18.28,45600.0,14.1817,14.2051,14.1817,14.2051,45600.0
2007-06-05 10:55:00,18.28,18.28,18.26,18.27,24800.0,14.2051,14.2051,14.1895,14.1973,24800.0
2007-06-05 11:00:00,18.27,18.27,18.26,18.27,15200.0,14.1973,14.1973,14.1895,14.1973,15200.0
2007-06-05 11:05:00,18.27,18.28,18.25,18.28,45600.0,14.1973,14.2051,14.1817,14.2051,45600.0
2007-06-05 11:10:00,18.27,18.29,18.27,18.27,40400.0,14.1973,14.2128,14.1973,14.1973,40400.0
2007-06-05 11:15:00,18.28,18.28,18.25,18.26,50400.0,14.2051,14.2051,14.1817,14.1895,50400.0
2007-06-05 11:20:00,18.26,18.27,18.25,18.25,30000.0,14.1895,14.1973,14.1817,14.1817,30000.0
2007-06-05 11:25:00,18.25,18.26,18.25,18.26,12400.0,14.1817,14.1895,14.1817,14.1895,12400.0
2007-06-05 11:30:00,18.25,18.26,18.23,18.25,26400.0,14.1817,14.1895,14.1662,14.1817,26400.0
2007-06-05 11:35:00,18.25,18.25,18.23,18.24,48000.0,14.1817,14.1817,14.1662,14.174,48000.0
2007-06-05 11:40:00,18.24,18.24,18.23,18.23,33200.0,14.174,14.174,14.1662,14.1662,33200.0
2007-06-05 11:45:00,18.23,18.23,18.21,18.23,112800.0,14.1662,14.1662,14.1507,14.1662,112800.0
2007-06-05 11:50:00,18.22,18.22,18.21,18.22,50400.0,14.1584,14.1584,14.1507,14.1584,50400.0
2007-06-05 11:55:00,18.22,18.23,18.18,18.18,246800.0,14.1584,14.1662,14.1273,14.1273,246800.0
2007-06-05 12:00:00,18.18,18.19,18.17,18.17,48400.0,14.1273,14.1351,14.1196,14.1196,48400.0
2007-06-05 12:05:00,18.18,18.18,18.17,18.18,67200.0,14.1273,14.1273,14.1196,14.1273,67200.0
2007-06-05 12:10:00,18.17,18.18,18.15,18.17,59200.0,14.1196,14.1273,14.104,14.1196,59200.0
2007-06-05 12:15:00,18.17,18.17,18.13,18.14,28400.0,14.1196,14.1196,14.0885,14.0963,28400.0
2007-06-05 12:20:00,18.14,18.15,18.14,18.14,11600.0,14.0963,14.104,14.0963,14.0963,11600.0
2007-06-05 12:25:00,18.14,18.15,18.13,18.15,27200.0,14.0963,14.104,14.0885,14.104,27200.0
2007-06-05 12:30:00,18.15,18.17,18.15,18.17,410000.0,14.104,14.1196,14.104,14.1196,410000.0
2007-06-05 12:35:00,18.17,18.17,18.16,18.17,16000.0,14.1196,14.1196,14.1118,14.1196,16000.0
2007-06-05 12:40:00,18.17,18.17,18.16,18.16,18400.0,14.1196,14.1196,14.1118,14.1118,18400.0
2007-06-05 12:45:00,18.16,18.17,18.16,18.17,2400.0,14.1118,14.1196,14.1118,14.1196,2400.0
2007-06-05 12:50:00,18.16,18.18,18.16,18.18,82800.0,14.1118,14.1273,14.1118,14.1273,82800.0
2007-06-05 12:55:00,18.18,18.18,18.18,18.18,38400.0,14.1273,14.1273,14.1273,14.1273,38400.0
2007-06-05 13:00:00,18.18,18.18,18.16,18.17,13200.0,14.1273,14.1273,14.1118,14.1196,13200.0
2007-06-05 13:05:00,18.17,18.19,18.17,18.19,32000.0,14.1196,14.1351,14.1196,14.1351,32000.0
2007-06-05 13:10:00,18.19,18.2,18.18,18.18,61200.0,14.1351,14.1429,14.1273,14.1273,61200.0
2007-06-05 13:15:00,18.18,18.18,18.16,18.17,20000.0,14.1273,14.1273,14.1118,14.1196,20000.0
2007-06-05 13:20:00,18.17,18.17,18.15,18.15,21600.0,14.1196,14.1196,14.104,14.104,21600.0
2007-06-05 13:25:00,18.16,18.16,18.16,18.16,1200.0,14.1118,14.1118,14.1118,14.1118,1200.0
2007-06-05 13:30:00,18.15,18.15,18.14,18.14,17200.0,14.104,14.104,14.0963,14.0963,17200.0
2007-06-05 13:35:00,18.15,18.17,18.14,18.17,8800.0,14.104,14.1196,14.0963,14.1196,8800.0
2007-06-05 13:40:00,18.17,18.17,18.12,18.13,31600.0,14.1196,14.1196,14.0807,14.0885,31600.0
2007-06-05 13:45:00,18.13,18.13,18.12,18.13,35600.0,14.0885,14.0885,14.0807,14.0885,35600.0
2007-06-05 13:50:00,18.14,18.15,18.13,18.14,36400.0,14.0963,14.104,14.0885,14.0963,36400.0
2007-06-05 13:55:00,18.14,18.16,18.14,18.15,28800.0,14.0963,14.1118,14.0963,14.104,28800.0
2007-06-05 14:00:00,18.15,18.16,18.15,18.16,4400.0,14.104,14.1118,14.104,14.1118,4400.0
2007-06-05 14:05:00,18.15,18.15,18.14,18.14,22400.0,14.104,14.104,14.0963,14.0963,22400.0
2007-06-05 14:10:00,18.14,18.15,18.14,18.14,19600.0,14.0963,14.104,14.0963,14.0963,19600.0
2007-06-05 14:15:00,18.15,18.16,18.15,18.16,14800.0,14.104,14.1118,14.104,14.1118,14800.0
2007-06-05 14:20:00,18.16,18.18,18.16,18.18,26400.0,14.1118,14.1273,14.1118,14.1273,26400.0
2007-06-05 14:25:00,18.18,18.19,18.17,18.17,22400.0,14.1273,14.1351,14.1196,14.1196,22400.0
2007-06-05 14:30:00,18.17,18.17,18.14,18.14,8800.0,14.1196,14.1196,14.0963,14.0963,8800.0
2007-06-05 14:35:00,18.15,18.15,18.14,18.15,16800.0,14.104,14.104,14.0963,14.104,16800.0
2007-06-05 14:40:00,18.14,18.15,18.14,18.15,13600.0,14.0963,14.104,14.0963,14.104,13600.0
2007-06-05 14:45:00,18.16,18.17,18.16,18.17,24800.0,14.1118,14.1196,14.1118,14.1196,24800.0
2007-06-05 14:50:00,18.18,18.18,18.16,18.17,21600.0,14.1273,14.1273,14.1118,14.1196,21600.0
2007-06-05 14:55:00,18.16,18.17,18.14,18.15,11600.0,14.1118,14.1196,14.0963,14.104,11600.0
2007-06-05 15:00:00,18.15,18.16,18.14,18.14,18000.0,14.104,14.1118,14.0963,14.0963,18000.0
2007-06-05 15:05:00,18.15,18.16,18.15,18.16,96400.0,14.104,14.1118,14.104,14.1118,96400.0
2007-06-05 15:10:00,18.16,18.18,18.16,18.17,19200.0,14.1118,14.1273,14.1118,14.1196,19200.0
2007-06-05 15:15:00,18.17,18.18,18.16,18.16,11600.0,14.1196,14.1273,14.1118,14.1118,11600.0
2007-06-05 15:20:00,18.17,18.18,18.17,18.18,79600.0,14.1196,14.1273,14.1196,14.1273,79600.0
2007-06-05 15:25:00,18.18,18.18,18.17,18.18,14000.0,14.1273,14.1273,14.1196,14.1273,14000.0
2007-06-05 15:30:00,18.18,18.2,18.18,18.2,48400.0,14.1273,14.1429,14.1273,14.1429,48400.0
2007-06-05 15:35:00,18.19,18.2,18.18,18.2,36800.0,14.1351,14.1429,14.1273,14.1429,36800.0
2007-06-05 15:40:00,18.2,18.2,18.19,18.2,97600.0,14.1429,14.1429,14.1351,14.1429,97600.0
2007-06-05 15:45:00,18.21,18.21,18.2,18.21,16400.0,14.1507,14.1507,14.1429,14.1507,16400.0
2007-06-05 15:50:00,18.21,18.21,18.19,18.2,138800.0,14.1507,14.1507,14.1351,14.1429,138800.0
2007-06-05 15:55:00,18.2,18.2,18.18,18.2,67600.0,14.1429,14.1429,14.1273,14.1429,67600.0
2007-06-05 16:00:00,18.21,18.22,18.2,18.21,167600.0,14.1507,14.1584,14.1429,14.1507,167600.0
2007-06-05 16:05:00,18.2,18.2,18.19,18.19,1600.0,14.1429,14.1429,14.1351,14.1351,1600.0
2007-06-05 16:10:00,18.22,18.22,18.22,18.22,20000.0,14.1584,14.1584,14.1584,14.1584,20000.0
2007-06-06 09:30:00,18.1,18.11,18.09,18.09,35600.0,14.0652,14.0729,14.0574,14.0574,35600.0
2007-06-06 09:35:00,18.08,18.08,18.01,18.03,18800.0,14.0496,14.0496,13.9952,14.0108,18800.0
2007-06-06 09:40:00,18.03,18.06,18.03,18.05,29200.0,14.0108,14.0341,14.0108,14.0263,29200.0
2007-06-06 09:45:00,18.04,18.04,18.01,18.01,30800.0,14.0186,14.0186,13.9952,13.9952,30800.0
2007-06-06 09:50:00,18.0,18.03,18.0,18.03,38000.0,13.9875,14.0108,13.9875,14.0108,38000.0
2007-06-06 09:55:00,18.04,18.07,18.04,18.06,76000.0,14.0186,14.0419,14.0186,14.0341,76000.0
2007-06-06 10:00:00,18.06,18.07,18.05,18.05,65200.0,14.0341,14.0419,14.0263,14.0263,65200.0
2007-06-06 10:05:00,18.04,18.04,18.02,18.03,36000.0,14.0186,14.0186,14.003,14.0108,36000.0
2007-06-06 10:10:00,18.02,18.03,18.0,18.03,62000.0,14.003,14.0108,13.9875,14.0108,62000.0
2007-06-06 10:15:00,18.02,18.02,18.0,18.01,154000.0,14.003,14.003,13.9875,13.9952,154000.0
2007-06-06 10:20:00,18.01,18.02,18.0,18.0,210000.0,13.9952,14.003,13.9875,13.9875,210000.0
2007-06-06 10:25:00,18.01,18.03,18.01,18.03,70400.0,13.9952,14.0108,13.9952,14.0108,70400.0
2007-06-06 10:30:00,18.03,18.03,17.98,17.99,80000.0,14.0108,14.0108,13.9719,13.9797,80000.0
2007-06-06 10:35:00,17.99,17.99,17.95,17.97,76800.0,13.9797,13.9797,13.9486,13.9642,76800.0
2007-06-06 10:40:00,17.97,17.99,17.97,17.99,84400.0,13.9642,13.9797,13.9642,13.9797,84400.0
2007-06-06 10:45:00,17.98,18.01,17.98,18.0,15200.0,13.9719,13.9952,13.9719,13.9875,15200.0
2007-06-06 10:50:00,18.0,18.0,17.97,18.0,37200.0,13.9875,13.9875,13.9642,13.9875,37200.0
2007-06-06 10:55:00,18.0,18.0,17.98,17.98,34000.0,13.9875,13.9875,13.9719,13.9719,34000.0
2007-06-06 11:00:00,17.99,17.99,17.97,17.98,24800.0,13.9797,13.9797,13.9642,13.9719,24800.0
2007-06-06 11:05:00,17.98,18.0,17.98,18.0,41200.0,13.9719,13.9875,13.9719,13.9875,41200.0
2007-06-06 11:10:00,18.0,18.01,17.99,17.99,35600.0,13.9875,13.9952,13.9797,13.9797,35600.0
2007-06-06 11:15:00,18.0,18.02,17.99,18.02,15200.0,13.9875,14.003,13.9797,14.003,15200.0
2007-06-06 11:20:00,18.01,18.02,18.01,18.02,207200.0,13.9952,14.003,13.9952,14.003,207200.0
2007-06-06 11:25:00,18.01,18.02,18.0,18.0,85200.0,13.9952,14.003,13.9875,13.9875,85200.0
2007-06-06 11:30:00,18.0,18.0,17.98,17.99,68400.0,13.9875,13.9875,13.9719,13.9797,68400.0
2007-06-06 11:35:00,17.99,18.0,17.97,17.97,18800.0,13.9797,13.9875,13.9642,13.9642,18800.0
2007-06-06 11:40:00,17.98,18.0,17.97,17.99,11600.0,13.9719,13.9875,13.9642,13.9797,11600.0
2007-06-06 11:45:00,17.98,17.98,17.96,17.96,18000.0,13.9719,13.9719,13.9564,13.9564,18000.0
2007-06-06 11:50:00,17.96,17.97,17.95,17.97,36000.0,13.9564,13.9642,13.9486,13.9642,36000.0
2007-06-06 11:55:00,17.97,17.97,17.96,17.96,438000.0,13.9642,13.9642,13.9564,13.9564,438000.0
2007-06-06 12:00:00,17.96,17.98,17.96,17.96,29200.0,13.9564,13.9719,13.9564,13.9564,29200.0
2007-06-06 12:05:00,17.96,17.97,17.96,17.97,28800.0,13.9564,13.9642,13.9564,13.9642,28800.0
2007-06-06 12:10:00,17.98,17.98,17.96,17.97,10800.0,13.9719,13.9719,13.9564,13.9642,10800.0
2007-06-06 12:15:00,17.97,18.0,17.97,18.0,42800.0,13.9642,13.9875,13.9642,13.9875,42800.0
2007-06-06 12:20:00,17.99,18.0,17.99,17.99,21200.0,13.9797,13.9875,13.9797,13.9797,21200.0
2007-06-06 12:25:00,17.99,17.99,17.98,17.99,14000.0,13.9797,13.9797,13.9719,13.9797,14000.0
2007-06-06 12:30:00,17.99,18.0,17.99,18.0,7200.0,13.9797,13.9875,13.9797,13.9875,7200.0
2007-06-06 12:35:00,18.0,18.0,17.99,17.99,57600.0,13.9875,13.9875,13.9797,13.9797,57600.0
2007-06-06 12:40:00,17.99,17.99,17.96,17.98,220800.0,13.9797,13.9797,13.9564,13.9719,220800.0
2007-06-06 12:45:00,17.97,17.98,17.96,17.96,33600.0,13.9642,13.9719,13.9564,13.9564,33600.0
2007-06-06 12:50:00,17.97,17.98,17.97,17.98,13600.0,13.9642,13.9719,13.9642,13.9719,13600.0
2007-06-06 12:55:00,17.96,17.97,17.95,17.95,16000.0,13.9564,13.9642,13.9486,13.9486,16000.0
2007-06-06 13:00:00,17.96,17.97,17.95,17.96,23200.0,13.9564,13.9642,13.9486,13.9564,23200.0
2007-06-06 13:05:00,17.95,17.95,17.94,17.95,9600.0,13.9486,13.9486,13.9408,13.9486,9600.0
2007-06-06 13:10:00,17.94,17.94,17.92,17.93,50400.0,13.9408,13.9408,13.9253,13.9331,50400.0
2007-06-06 13:15:00,17.93,17.94,17.93,17.93,38800.0,13.9331,13.9408,13.9331,13.9331,38800.0
2007-06-06 13:20:00,17.93,17.93,17.91,17.93,24000.0,13.9331,13.9331,13.9175,13.9331,24000.0
2007-06-06 13:25:00,17.93,17.94,17.93,17.93,66400.0,13.9331,13.9408,13.9331,13.9331,66400.0
2007-06-06 13:30:00,17.94,17.95,17.94,17.94,43600.0,13.9408,13.9486,13.9408,13.9408,43600.0
2007-06-06 13:35:00,17.95,17.95,17.94,17.94,25600.0,13.9486,13.9486,13.9408,13.9408,25600.0
2007-06-06 13:40:00,17.95,17.95,17.95,17.95,4000.0,13.9486,13.9486,13.9486,13.9486,4000.0
2007-06-06 13:45:00,17.95,17.97,17.95,17.96,8000.0,13.9486,13.9642,13.9486,13.9564,8000.0
2007-06-06 13:50:00,17.96,17.96,17.95,17.96,34800.0,13.9564,13.9564,13.9486,13.9564,34800.0
2007-06-06 13:55:00,17.97,17.97,17.96,17.97,8000.0,13.9642,13.9642,13.9564,13.9642,8000.0
2007-06-06 14:00:00,17.97,17.97,17.96,17.96,66800.0,13.9642,13.9642,13.9564,13.9564,66800.0
2007-06-06 14:05:00,17.96,17.97,17.96,17.97,4800.0,13.9564,13.9642,13.9564,13.9642,4800.0
2007-06-06 14:10:00,17.97,17.97,17.95,17.95,11600.0,13.9642,13.9642,13.9486,13.9486,11600.0
2007-06-06 14:15:00,17.96,17.96,17.95,17.96,6800.0,13.9564,13.9564,13.9486,13.9564,6800.0
2007-06-06 14:20:00,17.95,17.95,17.95,17.95,4800.0,13.9486,13.9486,13.9486,13.9486,4800.0
2007-06-06 14:25:00,17.96,17.98,17.96,17.97,16400.0,13.9564,13.9719,13.9564,13.9642,16400.0
2007-06-06 14:30:00,17.97,17.98,17.97,17.97,12000.0,13.9642,13.9719,13.9642,13.9642,12000.0
2007-06-06 14:35:00,17.97,17.98,17.97,17.98,14000.0,13.9642,13.9719,13.9642,13.9719,14000.0
2007-06-06 14:40:00,17.97,18.0,17.97,18.0,22000.0,13.9642,13.9875,13.9642,13.9875,22000.0
2007-06-06 14:45:00,18.01,18.01,17.99,17.99,19600.0,13.9952,13.9952,13.9797,13.9797,19600.0
2007-06-06 14:50:00,17.99,18.0,17.99,17.99,26000.0,13.9797,13.9875,13.9797,13.9797,26000.0
2007-06-06 14:55:00,17.99,18.0,17.99,17.99,6800.0,13.9797,13.9875,13.9797,13.9797,6800.0
2007-06-06 15:00:00,17.99,17.99,17.97,17.97,10800.0,13.9797,13.9797,13.9642,13.9642,10800.0
2007-06-06 15:05:00,17.97,17.98,17.97,17.98,7600.0,13.9642,13.9719,13.9642,13.9719,7600.0
2007-06-06 15:10:00,17.98,17.99,17.97,17.98,18400.0,13.9719,13.9797,13.9642,13.9719,18400.0
2007-06-06 15:15:00,17.99,18.01,17.99,18.01,27600.0,13.9797,13.9952,13.9797,13.9952,27600.0
2007-06-06 15:20:00,18.02,18.03,18.01,18.01,19200.0,14.003,14.0108,13.9952,13.9952,19200.0
2007-06-06 15:25:00,18.01,18.02,18.0,18.0,8800.0,13.9952,14.003,13.9875,13.9875,8800.0
2007-06-06 15:30:00,18.0,18.01,17.99,18.01,21200.0,13.9875,13.9952,13.9797,13.9952,21200.0
2007-06-06 15:35:00,18.01,18.02,18.01,18.01,19600.0,13.9952,14.003,13.9952,13.9952,19600.0
2007-06-06 15:40:00,18.01,18.03,18.01,18.03,26400.0,13.9952,14.0108,13.9952,14.0108,26400.0
2007-06-06 15:45:00,18.03,18.03,18.02,18.02,30000.0,14.0108,14.0108,14.003,14.003,30000.0
2007-06-06 15:50:00,18.02,18.02,18.0,18.0,39200.0,14.003,14.003,13.9875,13.9875,39200.0
2007-06-06 15:55:00,18.01,18.01,18.0,18.01,22000.0,13.9952,13.9952,13.9875,13.9952,22000.0
2007-06-06 16:00:00,18.0,18.0,17.99,17.99,14000.0,13.9875,13.9875,13.9797,13.9797,14000.0
2007-06-06 16:05:00,17.99,17.99,17.99,17.99,0.0,13.9797,13.9797,13.9797,13.9797,0.0
2007-06-06 16:10:00,17.99,17.99,17.99,17.99,0.0,13.9797,13.9797,13.9797,13.9797,0.0
2007-06-07 09:30:00,17.89,17.91,17.89,17.9,28400.0,13.902,13.9175,13.902,13.9098,28400.0
2007-06-07 09:35:00,17.9,17.91,17.88,17.89,156000.0,13.9098,13.9175,13.8942,13.902,156000.0
2007-06-07 09:40:00,17.89,17.92,17.89,17.91,174000.0,13.902,13.9253,13.902,13.9175,174000.0
2007-06-07 09:45:00,17.92,17.93,17.91,17.93,164400.0,13.9253,13.9331,13.9175,13.9331,164400.0
2007-06-07 09:50:00,17.93,17.95,17.91,17.93,138400.0,13.9331,13.9486,13.9175,13.9331,138400.0
2007-06-07 09:55:00,17.93,17.93,17.92,17.93,91600.0,13.9331,13.9331,13.9253,13.9331,91600.0
2007-06-07 10:00:00,17.93,17.95,17.93,17.95,88800.0,13.9331,13.9486,13.9331,13.9486,88800.0
2007-06-07 10:05:00,17.94,17.95,17.91,17.91,90000.0,13.9408,13.9486,13.9175,13.9175,90000.0
2007-06-07 10:10:00,17.92,17.92,17.91,17.92,86000.0,13.9253,13.9253,13.9175,13.9253,86000.0
2007-06-07 10:15:00,17.92,17.92,17.87,17.88,58000.0,13.9253,13.9253,13.8864,13.8942,58000.0
2007-06-07 10:20:00,17.88,17.9,17.88,17.9,50000.0,13.8942,13.9098,13.8942,13.9098,50000.0
2007-06-07 10:25:00,17.9,17.91,17.89,17.89,20000.0,13.9098,13.9175,13.902,13.902,20000.0
2007-06-07 10:30:00,17.9,17.93,17.9,17.92,23200.0,13.9098,13.9331,13.9098,13.9253,23200.0
2007-06-07 10:35:00,17.92,17.92,17.86,17.86,58000.0,13.9253,13.9253,13.8787,13.8787,58000.0
2007-06-07 10:40:00,17.87,17.87,17.85,17.86,197200.0,13.8864,13.8864,13.8709,13.8787,197200.0
2007-06-07 10:45:00,17.86,17.87,17.86,17.86,36400.0,13.8787,13.8864,13.8787,13.8787,36400.0
2007-06-07 10:50:00,17.86,17.86,17.85,17.86,20400.0,13.8787,13.8787,13.8709,13.8787,20400.0
2007-06-07 10:55:00,17.86,17.86,17.85,17.86,28800.0,13.8787,13.8787,13.8709,13.8787,28800.0
2007-06-07 11:00:00,17.86,17.86,17.85,17.86,28000.0,13.8787,13.8787,13.8709,13.8787,28000.0
2007-06-07 11:05:00,17.86,17.86,17.81,17.81,26400.0,13.8787,13.8787,13.8398,13.8398,26400.0
2007-06-07 11:10:00,17.8,17.8,17.77,17.78,16800.0,13.8321,13.8321,13.8087,13.8165,16800.0
2007-06-07 11:15:00,17.77,17.79,17.77,17.79,34400.0,13.8087,13.8243,13.8087,13.8243,34400.0
2007-06-07 11:20:00,17.79,17.81,17.78,17.8,122000.0,13.8243,13.8398,13.8165,13.8321,122000.0
2007-06-07 11:25:00,17.8,17.82,17.8,17.8,25600.0,13.8321,13.8476,13.8321,13.8321,25600.0
2007-06-07 11:30:00,17.8,17.8,17.79,17.79,6400.0,13.8321,13.8321,13.8243,13.8243,6400.0
2007-06-07 11:35:00,17.8,17.82,17.8,17.81,14000.0,13.8321,13.8476,13.8321,13.8398,14000.0
2007-06-07 11:40:00,17.8,17.8,17.79,17.8,38400.0,13.8321,13.8321,13.8243,13.8321,38400.0
2007-06-07 11:45:00,17.81,17.81,17.8,17.81,11200.0,13.8398,13.8398,13.8321,13.8398,11200.0
2007-06-07 11:50:00,17.8,17.82,17.8,17.82,190800.0,13.8321,13.8476,13.8321,13.8476,190800.0
2007-06-07 11:55:00,17.82,17.82,17.81,17.81,164800.0,13.8476,13.8476,13.8398,13.8398,164800.0
2007-06-07 12:00:00,17.81,17.82,17.8,17.81,497600.0,13.8398,13.8476,13.8321,13.8398,497600.0
2007-06-07 12:05:00,17.81,17.82,17.8,17.8,451200.0,13.8398,13.8476,13.8321,13.8321,451200.0
2007-06-07 12:10:00,17.81,17.82,17.81,17.82,175600.0,13.8398,13.8476,13.8398,13.8476,175600.0
2007-06-07 12:15:00,17.83,17.84,17.83,17.84,36000.0,13.8554,13.8631,13.8554,13.8631,36000.0
2007-06-07 12:20:00,17.84,17.84,17.83,17.83,62400.0,13.8631,13.8631,13.8554,13.8554,62400.0
2007-06-07 12:25:00,17.83,17.84,17.83,17.84,7600.0,13.8554,13.8631,13.8554,13.8631,7600.0
2007-06-07 12:30:00,17.84,17.84,17.82,17.82,62800.0,13.8631,13.8631,13.8476,13.8476,62800.0
2007-06-07 12:35:00,17.81,17.82,17.8,17.8,280800.0,13.8398,13.8476,13.8321,13.8321,280800.0
2007-06-07 12:40:00,17.8,17.81,17.79,17.79,408400.0,13.8321,13.8398,13.8243,13.8243,408400.0
2007-06-07 12:45:00,17.79,17.79,17.76,17.76,371600.0,13.8243,13.8243,13.801,13.801,371600.0
2007-06-07 12:50:00,17.76,17.76,17.73,17.76,459200.0,13.801,13.801,13.7777,13.801,459200.0
2007-06-07 12:55:00,17.76,17.77,17.75,17.77,313600.0,13.801,13.8087,13.7932,13.8087,313600.0
2007-06-07 13:00:00,17.77,17.78,17.76,17.78,289600.0,13.8087,13.8165,13.801,13.8165,289600.0
2007-06-07 13:05:00,17.78,17.79,17.77,17.77,267600.0,13.8165,13.8243,13.8087,13.8087,267600.0
2007-06-07 13:10:00,17.77,17.77,17.75,17.77,120400.0,13.8087,13.8087,13.7932,13.8087,120400.0
2007-06-07 13:15:00,17.77,17.77,17.73,17.75,270400.0,13.8087,13.8087,13.7777,13.7932,270400.0
2007-06-07 13:20:00,17.74,17.75,17.73,17.74,185200.0,13.7854,13.7932,13.7777,13.7854,185200.0
2007-06-07 13:25:00,17.74,17.74,17.71,17.72,11600.0,13.7854,13.7854,13.7621,13.7699,11600.0
2007-06-07 13:30:00,17.72,17.72,17.68,17.71,66400.0,13.7699,13.7699,13.7388,13.7621,66400.0
2007-06-07 13:35:00,17.71,17.71,17.69,17.69,19600.0,13.7621,13.7621,13.7466,13.7466,19600.0
2007-06-07 13:40:00,17.67,17.68,17.66,17.67,15600.0,13.731,13.7388,13.7233,13.731,15600.0
2007-06-07 13:45:00,17.68,17.69,17.68,17.69,102000.0,13.7388,13.7466,13.7388,13.7466,102000.0
2007-06-07 13:50:00,17.69,17.7,17.68,17.69,16000.0,13.7466,13.7543,13.7388,13.7466,16000.0
2007-06-07 13:55:00,17.68,17.71,17.68,17.71,17200.0,13.7388,13.7621,13.7388,13.7621,17200.0
2007-06-07 14:00:00,17.71,17.72,17.71,17.71,41600.0,13.7621,13.7699,13.7621,13.7621,41600.0
2007-06-07 14:05:00,17.7,17.72,17.69,17.69,111200.0,13.7543,13.7699,13.7466,13.7466,111200.0
2007-06-07 14:10:00,17.69,17.71,17.69,17.7,50000.0,13.7466,13.7621,13.7466,13.7543,50000.0
2007-06-07 14:15:00,17.69,17.7,17.67,17.7,16800.0,13.7466,13.7543,13.731,13.7543,16800.0
2007-06-07 14:20:00,17.7,17.7,17.68,17.7,54400.0,13.7543,13.7543,13.7388,13.7543,54400.0
2007-06-07 14:25:00,17.69,17.72,17.69,17.71,106400.0,13.7466,13.7699,13.7466,13.7621,106400.0
2007-06-07 14:30:00,17.71,17.72,17.7,17.7,56400.0,13.7621,13.7699,13.7543,13.7543,56400.0
2007-06-07 14:35:00,17.7,17.72,17.69,17.72,20400.0,13.7543,13.7699,13.7466,13.7699,20400.0
2007-06-07 14:40:00,17.71,17.73,17.7,17.73,70000.0,13.7621,13.7777,13.7543,13.7777,70000.0
2007-06-07 14:45:00,17.75,17.76,17.73,17.74,89200.0,13.7932,13.801,13.7777,13.7854,89200.0
2007-06-07 14:50:00,17.74,17.75,17.72,17.73,21600.0,13.7854,13.7932,13.7699,13.7777,21600.0
2007-06-07 14:55:00,17.73,17.74,17.72,17.73,36400.0,13.7777,13.7854,13.7699,13.7777,36400.0
2007-06-07 15:00:00,17.73,17.74,17.71,17.74,22000.0,13.7777,13.7854,13.7621,13.7854,22000.0
2007-06-07 15:05:00,17.75,17.76,17.73,17.76,14000.0,13.7932,13.801,13.7777,13.801,14000.0
2007-06-07 15:10:00,17.77,17.79,17.77,17.79,12000.0,13.8087,13.8243,13.8087,13.8243,12000.0
2007-06-07 15:15:00,17.79,17.8,17.77,17.78,176000.0,13.8243,13.8321,13.8087,13.8165,176000.0
2007-06-07 15:20:00,17.78,17.79,17.76,17.76,16000.0,13.8165,13.8243,13.801,13.801,16000.0
2007-06-07 15:25:00,17.75,17.76,17.74,17.76,37200.0,13.7932,13.801,13.7854,13.801,37200.0
2007-06-07 15:30:00,17.75,17.76,17.75,17.75,305600.0,13.7932,13.801,13.7932,13.7932,305600.0
2007-06-07 15:35:00,17.75,17.76,17.73,17.73,185200.0,13.7932,13.801,13.7777,13.7777,185200.0
2007-06-07 15:40:00,17.73,17.73,17.71,17.71,209200.0,13.7777,13.7777,13.7621,13.7621,209200.0
2007-06-07 15:45:00,17.72,17.72,17.7,17.7,70400.0,13.7699,13.7699,13.7543,13.7543,70400.0
2007-06-07 15:50:00,17.7,17.7,17.68,17.68,104400.0,13.7543,13.7543,13.7388,13.7388,104400.0
2007-06-07 15:55:00,17.68,17.68,17.67,17.67,63200.0,13.7388,13.7388,13.731,13.731,63200.0
2007-06-07 16:00:00,17.66,17.66,17.66,17.66,16000.0,13.7233,13.7233,13.7233,13.7233,16000.0
2007-06-07 16:05:00,17.66,17.66,17.66,17.66,0.0,13.7233,13.7233,13.7233,13.7233,0.0
2007-06-07 16:10:00,17.65,17.65,17.65,17.65,20000.0,13.7155,13.7155,13.7155,13.7155,20000.0
2007-06-08 09:30:00,17.66,17.67,17.64,17.67,36400.0,13.7233,13.731,13.7077,13.731,36400.0
2007-06-08 09:35:00,17.64,17.66,17.63,17.64,20400.0,13.7077,13.7233,13.6999,13.7077,20400.0
2007-06-08 09:40:00,17.64,17.65,17.59,17.6,74800.0,13.7077,13.7155,13.6689,13.6766,74800.0
2007-06-08 09:45:00,17.59,17.63,17.59,17.63,287200.0,13.6689,13.6999,13.6689,13.6999,287200.0
2007-06-08 09:50:00,17.63,17.71,17.63,17.69,80000.0,13.6999,13.7621,13.6999,13.7466,80000.0
2007-06-08 09:55:00,17.7,17.7,17.67,17.67,46400.0,13.7543,13.7543,13.731,13.731,46400.0
2007-06-08 10:00:00,17.67,17.69,17.61,17.69,168800.0,13.731,13.7466,13.6844,13.7466,168800.0
2007-06-08 10:05:00,17.7,17.73,17.68,17.73,109600.0,13.7543,13.7777,13.7388,13.7777,109600.0
2007-06-08 10:10:00,17.72,17.85,17.71,17.71,328000.0,13.7699,13.8709,13.7621,13.7621,328000.0
2007-06-08 10:15:00,17.72,17.72,17.69,17.7,273600.0,13.7699,13.7699,13.7466,13.7543,273600.0
2007-06-08 10:20:00,17.7,17.72,17.7,17.71,50800.0,13.7543,13.7699,13.7543,13.7621,50800.0
2007-06-08 10:25:00,17.71,17.73,17.71,17.71,46400.0,13.7621,13.7777,13.7621,13.7621,46400.0
2007-06-08 10:30:00,17.72,17.72,17.68,17.68,101200.0,13.7699,13.7699,13.7388,13.7388,101200.0
2007-06-08 10:35:00,17.68,17.72,17.68,17.72,50000.0,13.7388,13.7699,13.7388,13.7699,50000.0
2007-06-08 10:40:00,17.72,17.74,17.72,17.74,86000.0,13.7699,13.7854,13.7699,13.7854,86000.0
2007-06-08 10:45:00,17.74,17.75,17.73,17.73,57200.0,13.7854,13.7932,13.7777,13.7777,57200.0
2007-06-08 10:50:00,17.74,17.74,17.71,17.73,113600.0,13.7854,13.7854,13.7621,13.7777,113600.0
2007-06-08 10:55:00,17.73,17.74,17.72,17.72,124000.0,13.7777,13.7854,13.7699,13.7699,124000.0
2007-06-08 11:00:00,17.71,17.72,17.69,17.69,122800.0,13.7621,13.7699,13.7466,13.7466,122800.0
2007-06-08 11:05:00,17.69,17.71,17.68,17.69,124400.0,13.7466,13.7621,13.7388,13.7466,124400.0
2007-06-08 11:10:00,17.69,17.69,17.62,17.64,1252400.0,13.7466,13.7466,13.6922,13.7077,1252400.0
2007-06-08 11:15:00,17.65,17.68,17.64,17.68,162000.0,13.7155,13.7388,13.7077,13.7388,162000.0
2007-06-08 11:20:00,17.68,17.69,17.68,17.68,146400.0,13.7388,13.7466,13.7388,13.7388,146400.0
2007-06-08 11:25:00,17.67,17.68,17.67,17.68,141600.0,13.731,13.7388,13.731,13.7388,141600.0
2007-06-08 11:30:00,17.68,17.69,17.67,17.68,47600.0,13.7388,13.7466,13.731,13.7388,47600.0
2007-06-08 11:35:00,17.68,17.7,17.68,17.69,346800.0,13.7388,13.7543,13.7388,13.7466,346800.0
2007-06-08 11:40:00,17.69,17.71,17.68,17.71,138800.0,13.7466,13.7621,13.7388,13.7621,138800.0
2007-06-08 11:45:00,17.71,17.71,17.7,17.7,14000.0,13.7621,13.7621,13.7543,13.7543,14000.0
2007-06-08 11:50:00,17.71,17.72,17.71,17.71,49600.0,13.7621,13.7699,13.7621,13.7621,49600.0
2007-06-08 11:55:00,17.71,17.72,17.7,17.7,18800.0,13.7621,13.7699,13.7543,13.7543,18800.0
2007-06-08 12:00:00,17.7,17.72,17.7,17.72,85600.0,13.7543,13.7699,13.7543,13.7699,85600.0
2007-06-08 12:05:00,17.72,17.72,17.7,17.71,24000.0,13.7699,13.7699,13.7543,13.7621,24000.0
2007-06-08 12:10:00,17.7,17.71,17.69,17.69,4000.0,13.7543,13.7621,13.7466,13.7466,4000.0
2007-06-08 12:15:00,17.69,17.7,17.68,17.7,12800.0,13.7466,13.7543,13.7388,13.7543,12800.0
2007-06-08 12:20:00,17.71,17.71,17.71,17.71,4000.0,13.7621,13.7621,13.7621,13.7621,4000.0
2007-06-08 12:25:00,17.71,17.72,17.7,17.7,3600.0,13.7621,13.7699,13.7543,13.7543,3600.0
2007-06-08 12:30:00,17.7,17.7,17.69,17.7,18000.0,13.7543,13.7543,13.7466,13.7543,18000.0
2007-06-08 12:35:00,17.7,17.7,17.68,17.69,21200.0,13.7543,13.7543,13.7388,13.7466,21200.0
2007-06-08 12:40:00,17.69,17.69,17.66,17.66,11200.0,13.7466,13.7466,13.7233,13.7233,11200.0
2007-06-08 12:45:00,17.66,17.67,17.66,17.67,40000.0,13.7233,13.731,13.7233,13.731,40000.0
2007-06-08 12:50:00,17.67,17.68,17.67,17.67,12000.0,13.731,13.7388,13.731,13.731,12000.0
2007-06-08 12:55:00,17.67,17.68,17.67,17.68,29600.0,13.731,13.7388,13.731,13.7388,29600.0
2007-06-08 13:00:00,17.67,17.68,17.67,17.67,49200.0,13.731,13.7388,13.731,13.731,49200.0
2007-06-08 13:05:00,17.67,17.67,17.67,17.67,29600.0,13.731,13.731,13.731,13.731,29600.0
2007-06-08 13:10:00,17.67,17.68,17.66,17.66,39200.0,13.731,13.7388,13.7233,13.7233,39200.0
2007-06-08 13:15:00,17.67,17.68,17.67,17.67,3200.0,13.731,13.7388,13.731,13.731,3200.0
2007-06-08 13:20:00,17.67,17.68,17.67,17.68,3600.0,13.731,13.7388,13.731,13.7388,3600.0
2007-06-08 13:25:00,17.69,17.71,17.69,17.71,9200.0,13.7466,13.7621,13.7466,13.7621,9200.0
2007-06-08 13:30:00,17.71,17.71,17.7,17.71,66400.0,13.7621,13.7621,13.7543,13.7621,66400.0
2007-06-08 13:35:00,17.71,17.72,17.7,17.71,78400.0,13.7621,13.7699,13.7543,13.7621,78400.0
2007-06-08 13:40:00,17.72,17.76,17.72,17.75,16400.0,13.7699,13.801,13.7699,13.7932,16400.0
2007-06-08 13:45:00,17.75,17.75,17.74,17.75,8400.0,13.7932,13.7932,13.7854,13.7932,8400.0
2007-06-08 13:50:00,17.75,17.75,17.74,17.74,4400.0,13.7932,13.7932,13.7854,13.7854,4400.0
2007-06-08 13:55:00,17.74,17.74,17.71,17.71,204000.0,13.7854,13.7854,13.7621,13.7621,204000.0
2007-06-08 14:00:00,17.72,17.75,17.72,17.75,29600.0,13.7699,13.7932,13.7699,13.7932,29600.0
2007-06-08 14:05:00,17.75,17.8,17.75,17.8,223200.0,13.7932,13.8321,13.7932,13.8321,223200.0
2007-06-08 14:10:00,17.82,17.84,17.81,17.81,68800.0,13.8476,13.8631,13.8398,13.8398,68800.0
2007-06-08 14:15:00,17.81,17.82,17.81,17.81,49600.0,13.8398,13.8476,13.8398,13.8398,49600.0
2007-06-08 14:20:00,17.82,17.82,17.81,17.81,4400.0,13.8476,13.8476,13.8398,13.8398,4400.0
2007-06-08 14:25:00,17.81,17.82,17.8,17.81,76800.0,13.8398,13.8476,13.8321,13.8398,76800.0
2007-06-08 14:30:00,17.8,17.8,17.79,17.79,14000.0,13.8321,13.8321,13.8243,13.8243,14000.0
2007-06-08 14:35:00,17.79,17.8,17.79,17.8,2800.0,13.8243,13.8321,13.8243,13.8321,2800.0
2007-06-08 14:40:00,17.79,17.79,17.77,17.79,8000.0,13.8243,13.8243,13.8087,13.8243,8000.0
2007-06-08 14:45:00,17.77,17.78,17.77,17.78,5200.0,13.8087,13.8165,13.8087,13.8165,5200.0
2007-06-08 14:50:00,17.78,17.8,17.78,17.78,6000.0,13.8165,13.8321,13.8165,13.8165,6000.0
2007-06-08 14:55:00,17.78,17.81,17.78,17.79,32400.0,13.8165,13.8398,13.8165,13.8243,32400.0
2007-06-08 15:00:00,17.79,17.82,17.79,17.8,17600.0,13.8243,13.8476,13.8243,13.8321,17600.0
2007-06-08 15:05:00,17.81,17.81,17.8,17.8,6000.0,13.8398,13.8398,13.8321,13.8321,6000.0
2007-06-08 15:10:00,17.8,17.82,17.8,17.81,14400.0,13.8321,13.8476,13.8321,13.8398,14400.0
2007-06-08 15:15:00,17.81,17.81,17.79,17.8,13600.0,13.8398,13.8398,13.8243,13.8321,13600.0
2007-06-08 15:20:00,17.8,17.81,17.79,17.81,14400.0,13.8321,13.8398,13.8243,13.8398,14400.0
2007-06-08 15:25:00,17.8,17.8,17.8,17.8,5200.0,13.8321,13.8321,13.8321,13.8321,5200.0
2007-06-08 15:30:00,17.79,17.82,17.79,17.81,10000.0,13.8243,13.8476,13.8243,13.8398,10000.0
2007-06-08 15:35:00,17.81,17.84,17.81,17.84,12800.0,13.8398,13.8631,13.8398,13.8631,12800.0
2007-06-08 15:40:00,17.84,17.87,17.84,17.87,24400.0,13.8631,13.8864,13.8631,13.8864,24400.0
2007-06-08 15:45:00,17.86,17.86,17.84,17.85,65200.0,13.8787,13.8787,13.8631,13.8709,65200.0
2007-06-08 15:50:00,17.84,17.86,17.84,17.85,115600.0,13.8631,13.8787,13.8631,13.8709,115600.0
2007-06-08 15:55:00,17.85,17.86,17.83,17.83,30400.0,13.8709,13.8787,13.8554,13.8554,30400.0
2007-06-08 16:00:00,17.83,17.85,17.83,17.85,11600.0,13.8554,13.8709,13.8554,13.8709,11600.0
2007-06-08 16:05:00,17.81,17.81,17.81,17.81,6800.0,13.8398,13.8398,13.8398,13.8398,6800.0
2007-06-08 16:10:00,17.81,17.81,17.81,17.81,0.0,13.8398,13.8398,13.8398,13.8398,0.0
2007-06-11 09:30:00,17.8,17.81,17.78,17.79,48400.0,13.8321,13.8398,13.8165,13.8243,48400.0
2007-06-11 09:35:00,17.79,17.8,17.77,17.78,48800.0,13.8243,13.8321,13.8087,13.8165,48800.0
2007-06-11 09:40:00,17.77,17.81,17.77,17.81,10800.0,13.8087,13.8398,13.8087,13.8398,10800.0
2007-06-11 09:45:00,17.82,17.85,17.82,17.82,57600.0,13.8476,13.8709,13.8476,13.8476,57600.0
2007-06-11 09:50:00,17.82,17.84,17.82,17.83,17200.0,13.8476,13.8631,13.8476,13.8554,17200.0
2007-06-11 09:55:00,17.83,17.85,17.83,17.85,16000.0,13.8554,13.8709,13.8554,13.8709,16000.0
2007-06-11 10:00:00,17.84,17.84,17.8,17.81,55600.0,13.8631,13.8631,13.8321,13.8398,55600.0
2007-06-11 10:05:00,17.8,17.83,17.8,17.82,35600.0,13.8321,13.8554,13.8321,13.8476,35600.0
2007-06-11 10:10:00,17.81,17.81,17.78,17.78,12400.0,13.8398,13.8398,13.8165,13.8165,12400.0
2007-06-11 10:15:00,17.78,17.78,17.74,17.76,80800.0,13.8165,13.8165,13.7854,13.801,80800.0
2007-06-11 10:20:00,17.75,17.76,17.74,17.74,610800.0,13.7932,13.801,13.7854,13.7854,610800.0
2007-06-11 10:25:00,17.74,17.76,17.74,17.75,54400.0,13.7854,13.801,13.7854,13.7932,54400.0
2007-06-11 10:30:00,17.74,17.75,17.72,17.73,21600.0,13.7854,13.7932,13.7699,13.7777,21600.0
2007-06-11 10:35:00,17.74,17.75,17.74,17.74,20400.0,13.7854,13.7932,13.7854,13.7854,20400.0
2007-06-11 10:40:00,17.75,17.75,17.74,17.74,22400.0,13.7932,13.7932,13.7854,13.7854,22400.0
2007-06-11 10:45:00,17.74,17.74,17.72,17.74,25200.0,13.7854,13.7854,13.7699,13.7854,25200.0
2007-06-11 10:50:00,17.75,17.76,17.75,17.76,22000.0,13.7932,13.801,13.7932,13.801,22000.0
2007-06-11 10:55:00,17.76,17.77,17.76,17.77,24800.0,13.801,13.8087,13.801,13.8087,24800.0
2007-06-11 11:00:00,17.78,17.79,17.77,17.78,10400.0,13.8165,13.8243,13.8087,13.8165,10400.0
2007-06-11 11:05:00,17.78,17.79,17.78,17.79,10000.0,13.8165,13.8243,13.8165,13.8243,10000.0
2007-06-11 11:10:00,17.79,17.79,17.78,17.78,10000.0,13.8243,13.8243,13.8165,13.8165,10000.0
2007-06-11 11:15:00,17.78,17.78,17.77,17.77,1200.0,13.8165,13.8165,13.8087,13.8087,1200.0
2007-06-11 11:20:00,17.78,17.79,17.78,17.79,8000.0,13.8165,13.8243,13.8165,13.8243,8000.0
2007-06-11 11:25:00,17.79,17.82,17.79,17.8,59200.0,13.8243,13.8476,13.8243,13.8321,59200.0
2007-06-11 11:30:00,17.8,17.82,17.8,17.81,17600.0,13.8321,13.8476,13.8321,13.8398,17600.0
2007-06-11 11:35:00,17.81,17.81,17.8,17.81,15600.0,13.8398,13.8398,13.8321,13.8398,15600.0
2007-06-11 11:40:00,17.81,17.83,17.81,17.82,18800.0,13.8398,13.8554,13.8398,13.8476,18800.0
2007-06-11 11:45:00,17.82,17.84,17.82,17.83,34800.0,13.8476,13.8631,13.8476,13.8554,34800.0
2007-06-11 11:50:00,17.83,17.84,17.83,17.84,7600.0,13.8554,13.8631,13.8554,13.8631,7600.0
2007-06-11 11:55:00,17.83,17.84,17.82,17.84,26000.0,13.8554,13.8631,13.8476,13.8631,26000.0
2007-06-11 12:00:00,17.83,17.84,17.83,17.84,50400.0,13.8554,13.8631,13.8554,13.8631,50400.0
2007-06-11 12:05:00,17.84,17.84,17.83,17.83,10400.0,13.8631,13.8631,13.8554,13.8554,10400.0
2007-06-11 12:10:00,17.83,17.83,17.82,17.83,4400.0,13.8554,13.8554,13.8476,13.8554,4400.0
2007-06-11 12:15:00,17.83,17.83,17.82,17.82,10000.0,13.8554,13.8554,13.8476,13.8476,10000.0
2007-06-11 12:20:00,17.81,17.82,17.81,17.81,32400.0,13.8398,13.8476,13.8398,13.8398,32400.0
2007-06-11 12:25:00,17.81,17.82,17.81,17.82,4000.0,13.8398,13.8476,13.8398,13.8476,4000.0
2007-06-11 12:30:00,17.82,17.82,17.82,17.82,5200.0,13.8476,13.8476,13.8476,13.8476,5200.0
2007-06-11 12:35:00,17.81,17.82,17.81,17.82,2000.0,13.8398,13.8476,13.8398,13.8476,2000.0
2007-06-11 12:40:00,17.82,17.84,17.82,17.84,21200.0,13.8476,13.8631,13.8476,13.8631,21200.0
2007-06-11 12:45:00,17.84,17.86,17.83,17.86,26400.0,13.8631,13.8787,13.8554,13.8787,26400.0
2007-06-11 12:50:00,17.86,17.9,17.86,17.9,38800.0,13.8787,13.9098,13.8787,13.9098,38800.0
2007-06-11 12:55:00,17.9,17.9,17.88,17.88,38800.0,13.9098,13.9098,13.8942,13.8942,38800.0
2007-06-11 13:00:00,17.88,17.88,17.88,17.88,26800.0,13.8942,13.8942,13.8942,13.8942,26800.0
2007-06-11 13:05:00,17.88,17.9,17.88,17.9,540000.0,13.8942,13.9098,13.8942,13.9098,540000.0
2007-06-11 13:10:00,17.9,17.91,17.9,17.91,13600.0,13.9098,13.9175,13.9098,13.9175,13600.0
2007-06-11 13:15:00,17.91,17.92,17.9,17.91,18400.0,13.9175,13.9253,13.9098,13.9175,18400.0
2007-06-11 13:20:00,17.9,17.91,17.9,17.91,5200.0,13.9098,13.9175,13.9098,13.9175,5200.0
2007-06-11 13:25:00,17.9,17.91,17.9,17.91,10000.0,13.9098,13.9175,13.9098,13.9175,10000.0
2007-06-11 13:30:00,17.91,17.91,17.89,17.9,10800.0,13.9175,13.9175,13.902,13.9098,10800.0
2007-06-11 13:35:00,17.9,17.91,17.9,17.9,9200.0,13.9098,13.9175,13.9098,13.9098,9200.0
2007-06-11 13:40:00,17.9,17.9,17.89,17.9,12400.0,13.9098,13.9098,13.902,13.9098,12400.0
2007-06-11 13:45:00,17.9,17.91,17.89,17.89,10400.0,13.9098,13.9175,13.902,13.902,10400.0
2007-06-11 13:50:00,17.89,17.9,17.88,17.88,15200.0,13.902,13.9098,13.8942,13.8942,15200.0
2007-06-11 13:55:00,17.88,17.88,17.88,17.88,2400.0,13.8942,13.8942,13.8942,13.8942,2400.0
2007-06-11 14:00:00,17.87,17.89,17.87,17.88,12400.0,13.8864,13.902,13.8864,13.8942,12400.0
2007-06-11 14:05:00,17.89,17.9,17.89,17.9,11600.0,13.902,13.9098,13.902,13.9098,11600.0
2007-06-11 14:10:00,17.9,17.91,17.87,17.87,20000.0,13.9098,13.9175,13.8864,13.8864,20000.0
2007-06-11 14:15:00,17.88,17.89,17.88,17.89,24000.0,13.8942,13.902,13.8942,13.902,24000.0
2007-06-11 14:20:00,17.88,17.89,17.88,17.89,4800.0,13.8942,13.902,13.8942,13.902,4800.0
2007-06-11 14:25:00,17.9,17.9,17.88,17.89,8000.0,13.9098,13.9098,13.8942,13.902,8000.0
2007-06-11 14:30:00,17.88,17.88,17.87,17.87,6800.0,13.8942,13.8942,13.8864,13.8864,6800.0
2007-06-11 14:35:00,17.87,17.88,17.87,17.88,29600.0,13.8864,13.8942,13.8864,13.8942,29600.0
2007-06-11 14:40:00,17.88,17.88,17.85,17.86,7600.0,13.8942,13.8942,13.8709,13.8787,7600.0
2007-06-11 14:45:00,17.86,17.86,17.84,17.84,8400.0,13.8787,13.8787,13.8631,13.8631,8400.0
2007-06-11 14:50:00,17.84,17.88,17.84,17.86,24800.0,13.8631,13.8942,13.8631,13.8787,24800.0
2007-06-11 14:55:00,17.86,17.86,17.85,17.85,10400.0,13.8787,13.8787,13.8709,13.8709,10400.0
2007-06-11 15:00:00,17.84,17.84,17.82,17.83,30800.0,13.8631,13.8631,13.8476,13.8554,30800.0
2007-06-11 15:05:00,17.83,17.86,17.83,17.84,38800.0,13.8554,13.8787,13.8554,13.8631,38800.0
2007-06-11 15:10:00,17.84,17.86,17.84,17.85,66800.0,13.8631,13.8787,13.8631,13.8709,66800.0
2007-06-11 15:15:00,17.85,17.87,17.85,17.87,72400.0,13.8709,13.8864,13.8709,13.8864,72400.0
2007-06-11 15:20:00,17.87,17.87,17.86,17.86,90400.0,13.8864,13.8864,13.8787,13.8787,90400.0
2007-06-11 15:25:00,17.86,17.86,17.85,17.86,59200.0,13.8787,13.8787,13.8709,13.8787,59200.0
2007-06-11 15:30:00,17.86,17.86,17.83,17.83,49600.0,13.8787,13.8787,13.8554,13.8554,49600.0
2007-06-11 15:35:00,17.83,17.84,17.83,17.83,75600.0,13.8554,13.8631,13.8554,13.8554,75600.0
2007-06-11 15:40:00,17.83,17.83,17.81,17.81,67200.0,13.8554,13.8554,13.8398,13.8398,67200.0
2007-06-11 15:45:00,17.8,17.83,17.8,17.82,87200.0,13.8321,13.8554,13.8321,13.8476,87200.0
2007-06-11 15:50:00,17.81,17.81,17.78,17.8,362800.0,13.8398,13.8398,13.8165,13.8321,362800.0
2007-06-11 15:55:00,17.81,17.84,17.8,17.82,144000.0,13.8398,13.8631,13.8321,13.8476,144000.0
2007-06-11 16:00:00,17.84,17.84,17.83,17.83,174000.0,13.8631,13.8631,13.8554,13.8554,174000.0
2007-06-11 16:05:00,17.83,17.83,17.83,17.83,0.0,13.8554,13.8554,13.8554,13.8554,0.0
2007-06-11 16:10:00,17.83,17.83,17.83,17.83,0.0,13.8554,13.8554,13.8554,13.8554,0.0
2007-06-12 09:30:00,17.7,17.74,17.7,17.74,55600.0,13.7543,13.7854,13.7543,13.7854,55600.0
2007-06-12 09:35:00,17.75,17.76,17.74,17.74,201600.0,13.7932,13.801,13.7854,13.7854,201600.0
2007-06-12 09:40:00,17.74,17.77,17.73,17.77,82800.0,13.7854,13.8087,13.7777,13.8087,82800.0
2007-06-12 09:45:00,17.78,17.78,17.77,17.77,25200.0,13.8165,13.8165,13.8087,13.8087,25200.0
2007-06-12 09:50:00,17.77,17.77,17.75,17.75,14400.0,13.8087,13.8087,13.7932,13.7932,14400.0
2007-06-12 09:55:00,17.75,17.76,17.72,17.72,42400.0,13.7932,13.801,13.7699,13.7699,42400.0
2007-06-12 10:00:00,17.71,17.73,17.7,17.71,22800.0,13.7621,13.7777,13.7543,13.7621,22800.0
2007-06-12 10:05:00,17.72,17.72,17.7,17.71,14400.0,13.7699,13.7699,13.7543,13.7621,14400.0
2007-06-12 10:10:00,17.71,17.71,17.68,17.68,16800.0,13.7621,13.7621,13.7388,13.7388,16800.0
2007-06-12 10:15:00,17.68,17.68,17.66,17.66,118800.0,13.7388,13.7388,13.7233,13.7233,118800.0
2007-06-12 10:20:00,17.67,17.67,17.62,17.63,237600.0,13.731,13.731,13.6922,13.6999,237600.0
2007-06-12 10:25:00,17.63,17.65,17.63,17.64,46400.0,13.6999,13.7155,13.6999,13.7077,46400.0
2007-06-12 10:30:00,17.65,17.67,17.64,17.66,25200.0,13.7155,13.731,13.7077,13.7233,25200.0
2007-06-12 10:35:00,17.66,17.68,17.65,17.68,112800.0,13.7233,13.7388,13.7155,13.7388,112800.0
2007-06-12 10:40:00,17.66,17.66,17.64,17.65,18000.0,13.7233,13.7233,13.7077,13.7155,18000.0
2007-06-12 10:45:00,17.65,17.67,17.65,17.67,108800.0,13.7155,13.731,13.7155,13.731,108800.0
2007-06-12 10:50:00,17.68,17.68,17.67,17.67,7600.0,13.7388,13.7388,13.731,13.731,7600.0
2007-06-12 10:55:00,17.67,17.68,17.67,17.67,15600.0,13.731,13.7388,13.731,13.731,15600.0
2007-06-12 11:00:00,17.67,17.68,17.67,17.67,10400.0,13.731,13.7388,13.731,13.731,10400.0
2007-06-12 11:05:00,17.66,17.66,17.63,17.64,10000.0,13.7233,13.7233,13.6999,13.7077,10000.0
2007-06-12 11:10:00,17.65,17.67,17.65,17.67,6000.0,13.7155,13.731,13.7155,13.731,6000.0
2007-06-12 11:15:00,17.67,17.67,17.66,17.66,42400.0,13.731,13.731,13.7233,13.7233,42400.0
2007-06-12 11:20:00,17.66,17.69,17.66,17.69,14000.0,13.7233,13.7466,13.7233,13.7466,14000.0
2007-06-12 11:25:00,17.69,17.7,17.68,17.68,10800.0,13.7466,13.7543,13.7388,13.7388,10800.0
2007-06-12 11:30:00,17.68,17.69,17.67,17.67,7600.0,13.7388,13.7466,13.731,13.731,7600.0
2007-06-12 11:35:00,17.68,17.7,17.68,17.7,8000.0,13.7388,13.7543,13.7388,13.7543,8000.0
2007-06-12 11:40:00,17.7,17.71,17.7,17.7,6000.0,13.7543,13.7621,13.7543,13.7543,6000.0
2007-06-12 11:45:00,17.71,17.72,17.7,17.71,13600.0,13.7621,13.7699,13.7543,13.7621,13600.0
2007-06-12 11:50:00,17.7,17.71,17.69,17.71,209600.0,13.7543,13.7621,13.7466,13.7621,209600.0
2007-06-12 11:55:00,17.71,17.72,17.7,17.71,111600.0,13.7621,13.7699,13.7543,13.7621,111600.0
2007-06-12 12:00:00,17.71,17.71,17.7,17.7,7200.0,13.7621,13.7621,13.7543,13.7543,7200.0
2007-06-12 12:05:00,17.7,17.71,17.69,17.7,12000.0,13.7543,13.7621,13.7466,13.7543,12000.0
2007-06-12 12:10:00,17.71,17.72,17.69,17.7,10400.0,13.7621,13.7699,13.7466,13.7543,10400.0
2007-06-12 12:15:00,17.7,17.71,17.7,17.7,4400.0,13.7543,13.7621,13.7543,13.7543,4400.0
2007-06-12 12:20:00,17.71,17.71,17.7,17.7,12400.0,13.7621,13.7621,13.7543,13.7543,12400.0
2007-06-12 12:25:00,17.7,17.71,17.69,17.69,6800.0,13.7543,13.7621,13.7466,13.7466,6800.0
2007-06-12 12:30:00,17.69,17.69,17.68,17.68,7600.0,13.7466,13.7466,13.7388,13.7388,7600.0
2007-06-12 12:35:00,17.68,17.68,17.68,17.68,4400.0,13.7388,13.7388,13.7388,13.7388,4400.0
2007-06-12 12:40:00,17.68,17.68,17.68,17.68,2400.0,13.7388,13.7388,13.7388,13.7388,2400.0
2007-06-12 12:45:00,17.68,17.69,17.68,17.68,14800.0,13.7388,13.7466,13.7388,13.7388,14800.0
2007-06-12 12:50:00,17.68,17.68,17.68,17.68,4400.0,13.7388,13.7388,13.7388,13.7388,4400.0
2007-06-12 12:55:00,17.67,17.68,17.67,17.68,6000.0,13.731,13.7388,13.731,13.7388,6000.0
2007-06-12 13:00:00,17.67,17.67,17.65,17.67,14400.0,13.731,13.731,13.7155,13.731,14400.0
2007-06-12 13:05:00,17.67,17.68,17.66,17.66,12400.0,13.731,13.7388,13.7233,13.7233,12400.0
2007-06-12 13:10:00,17.66,17.67,17.66,17.66,32400.0,13.7233,13.731,13.7233,13.7233,32400.0
2007-06-12 13:15:00,17.67,17.7,17.67,17.69,94800.0,13.731,13.7543,13.731,13.7466,94800.0
2007-06-12 13:20:00,17.69,17.71,17.69,17.7,52400.0,13.7466,13.7621,13.7466,13.7543,52400.0
2007-06-12 13:25:00,17.7,17.7,17.68,17.69,36400.0,13.7543,13.7543,13.7388,13.7466,36400.0
2007-06-12 13:30:00,17.69,17.7,17.68,17.7,10400.0,13.7466,13.7543,13.7388,13.7543,10400.0
2007-06-12 13:35:00,17.7,17.72,17.69,17.72,20400.0,13.7543,13.7699,13.7466,13.7699,20400.0
2007-06-12 13:40:00,17.72,17.72,17.71,17.72,12800.0,13.7699,13.7699,13.7621,13.7699,12800.0
2007-06-12 13:45:00,17.73,17.78,17.73,17.77,23200.0,13.7777,13.8165,13.7777,13.8087,23200.0
2007-06-12 13:50:00,17.76,17.78,17.76,17.76,92000.0,13.801,13.8165,13.801,13.801,92000.0
2007-06-12 13:55:00,17.76,17.79,17.76,17.78,23200.0,13.801,13.8243,13.801,13.8165,23200.0
2007-06-12 14:00:00,17.79,17.82,17.78,17.82,26000.0,13.8243,13.8476,13.8165,13.8476,26000.0
2007-06-12 14:05:00,17.83,17.84,17.8,17.8,10000.0,13.8554,13.8631,13.8321,13.8321,10000.0
2007-06-12 14:10:00,17.8,17.81,17.79,17.79,9600.0,13.8321,13.8398,13.8243,13.8243,9600.0
2007-06-12 14:15:00,17.8,17.8,17.76,17.77,24400.0,13.8321,13.8321,13.801,13.8087,24400.0
2007-06-12 14:20:00,17.75,17.75,17.73,17.74,22000.0,13.7932,13.7932,13.7777,13.7854,22000.0
2007-06-12 14:25:00,17.74,17.75,17.72,17.72,64800.0,13.7854,13.7932,13.7699,13.7699,64800.0
2007-06-12 14:30:00,17.72,17.75,17.72,17.74,27200.0,13.7699,13.7932,13.7699,13.7854,27200.0
2007-06-12 14:35:00,17.74,17.76,17.7,17.71,30400.0,13.7854,13.801,13.7543,13.7621,30400.0
2007-06-12 14:40:00,17.7,17.71,17.68,17.68,23600.0,13.7543,13.7621,13.7388,13.7388,23600.0
2007-06-12 14:45:00,17.69,17.69,17.67,17.67,23600.0,13.7466,13.7466,13.731,13.731,23600.0
2007-06-12 14:50:00,17.67,17.7,17.67,17.7,18400.0,13.731,13.7543,13.731,13.7543,18400.0
2007-06-12 14:55:00,17.71,17.72,17.69,17.72,18000.0,13.7621,13.7699,13.7466,13.7699,18000.0
2007-06-12 15:00:00,17.72,17.72,17.68,17.68,28000.0,13.7699,13.7699,13.7388,13.7388,28000.0
2007-06-12 15:05:00,17.68,17.68,17.64,17.66,50800.0,13.7388,13.7388,13.7077,13.7233,50800.0
2007-06-12 15:10:00,17.65,17.66,17.61,17.61,31200.0,13.7155,13.7233,13.6844,13.6844,31200.0
2007-06-12 15:15:00,17.61,17.63,17.6,17.62,24400.0,13.6844,13.6999,13.6766,13.6922,24400.0
2007-06-12 15:20:00,17.62,17.64,17.61,17.62,27200.0,13.6922,13.7077,13.6844,13.6922,27200.0
2007-06-12 15:25:00,17.61,17.63,17.61,17.63,28000.0,13.6844,13.6999,13.6844,13.6999,28000.0
2007-06-12 15:30:00,17.63,17.65,17.62,17.64,442000.0,13.6999,13.7155,13.6922,13.7077,442000.0
2007-06-12 15:35:00,17.64,17.65,17.59,17.6,17600.0,13.7077,13.7155,13.6689,13.6766,17600.0
2007-06-12 15:40:00,17.6,17.6,17.59,17.59,7600.0,13.6766,13.6766,13.6689,13.6689,7600.0
2007-06-12 15:45:00,17.58,17.59,17.58,17.59,35600.0,13.6611,13.6689,13.6611,13.6689,35600.0
2007-06-12 15:50:00,17.6,17.61,17.59,17.6,24800.0,13.6766,13.6844,13.6689,13.6766,24800.0
2007-06-12 15:55:00,17.6,17.62,17.6,17.61,50400.0,13.6766,13.6922,13.6766,13.6844,50400.0
2007-06-12 16:00:00,17.61,17.61,17.61,17.61,0.0,13.6844,13.6844,13.6844,13.6844,0.0
2007-06-12 16:05:00,17.61,17.61,17.61,17.61,18800.0,13.6844,13.6844,13.6844,13.6844,18800.0
2007-06-12 16:10:00,17.61,17.61,17.61,17.61,0.0,13.6844,13.6844,13.6844,13.6844,0.0
2007-06-13 09:30:00,17.68,17.68,17.6,17.67,86400.0,13.7388,13.7388,13.6766,13.731,86400.0
2007-06-13 09:35:00,17.68,17.7,17.68,17.68,27600.0,13.7388,13.7543,13.7388,13.7388,27600.0
2007-06-13 09:40:00,17.68,17.68,17.66,17.66,10800.0,13.7388,13.7388,13.7233,13.7233,10800.0
2007-06-13 09:45:00,17.66,17.67,17.65,17.65,439200.0,13.7233,13.731,13.7155,13.7155,439200.0
2007-06-13 09:50:00,17.65,17.67,17.65,17.67,246400.0,13.7155,13.731,13.7155,13.731,246400.0
2007-06-13 09:55:00,17.67,17.68,17.67,17.68,116000.0,13.731,13.7388,13.731,13.7388,116000.0
2007-06-13 10:00:00,17.68,17.69,17.65,17.68,52400.0,13.7388,13.7466,13.7155,13.7388,52400.0
2007-06-13 10:05:00,17.68,17.69,17.63,17.63,19600.0,13.7388,13.7466,13.6999,13.6999,19600.0
2007-06-13 10:10:00,17.64,17.66,17.63,17.64,8000.0,13.7077,13.7233,13.6999,13.7077,8000.0
2007-06-13 10:15:00,17.65,17.71,17.65,17.7,56800.0,13.7155,13.7621,13.7155,13.7543,56800.0
2007-06-13 10:20:00,17.71,17.76,17.71,17.75,47200.0,13.7621,13.801,13.7621,13.7932,47200.0
2007-06-13 10:25:00,17.75,17.77,17.74,17.74,21600.0,13.7932,13.8087,13.7854,13.7854,21600.0
2007-06-13 10:30:00,17.74,17.74,17.72,17.73,114800.0,13.7854,13.7854,13.7699,13.7777,114800.0
2007-06-13 10:35:00,17.73,17.74,17.73,17.73,80800.0,13.7777,13.7854,13.7777,13.7777,80800.0
2007-06-13 10:40:00,17.73,17.75,17.73,17.74,91200.0,13.7777,13.7932,13.7777,13.7854,91200.0
2007-06-13 10:45:00,17.74,17.75,17.74,17.75,28800.0,13.7854,13.7932,13.7854,13.7932,28800.0
2007-06-13 10:50:00,17.75,17.76,17.74,17.75,8800.0,13.7932,13.801,13.7854,13.7932,8800.0
2007-06-13 10:55:00,17.75,17.75,17.74,17.74,13200.0,13.7932,13.7932,13.7854,13.7854,13200.0
2007-06-13 11:00:00,17.73,17.74,17.73,17.74,4800.0,13.7777,13.7854,13.7777,13.7854,4800.0
2007-06-13 11:05:00,17.73,17.74,17.73,17.73,6400.0,13.7777,13.7854,13.7777,13.7777,6400.0
2007-06-13 11:10:00,17.72,17.72,17.7,17.7,122000.0,13.7699,13.7699,13.7543,13.7543,122000.0
2007-06-13 11:15:00,17.7,17.72,17.7,17.72,5200.0,13.7543,13.7699,13.7543,13.7699,5200.0
2007-06-13 11:20:00,17.71,17.71,17.69,17.69,7600.0,13.7621,13.7621,13.7466,13.7466,7600.0
2007-06-13 11:25:00,17.7,17.71,17.7,17.7,72000.0,13.7543,13.7621,13.7543,13.7543,72000.0
2007-06-13 11:30:00,17.7,17.72,17.7,17.72,4400.0,13.7543,13.7699,13.7543,13.7699,4400.0
2007-06-13 11:35:00,17.72,17.73,17.72,17.72,18800.0,13.7699,13.7777,13.7699,13.7699,18800.0
2007-06-13 11:40:00,17.73,17.73,17.72,17.73,26400.0,13.7777,13.7777,13.7699,13.7777,26400.0
2007-06-13 11:45:00,17.72,17.74,17.72,17.74,74800.0,13.7699,13.7854,13.7699,13.7854,74800.0
2007-06-13 11:50:00,17.74,17.74,17.73,17.73,2400.0,13.7854,13.7854,13.7777,13.7777,2400.0
2007-06-13 11:55:00,17.74,17.74,17.73,17.73,7200.0,13.7854,13.7854,13.7777,13.7777,7200.0
2007-06-13 12:00:00,17.74,17.74,17.72,17.73,11600.0,13.7854,13.7854,13.7699,13.7777,11600.0
2007-06-13 12:05:00,17.72,17.73,17.72,17.73,11600.0,13.7699,13.7777,13.7699,13.7777,11600.0
2007-06-13 12:10:00,17.73,17.73,17.73,17.73,7200.0,13.7777,13.7777,13.7777,13.7777,7200.0
2007-06-13 12:15:00,17.73,17.74,17.73,17.74,2400.0,13.7777,13.7854,13.7777,13.7854,2400.0
2007-06-13 12:20:00,17.74,17.74,17.74,17.74,5600.0,13.7854,13.7854,13.7854,13.7854,5600.0
2007-06-13 12:25:00,17.73,17.73,17.71,17.72,7200.0,13.7777,13.7777,13.7621,13.7699,7200.0
2007-06-13 12:30:00,17.72,17.73,17.71,17.73,9600.0,13.7699,13.7777,13.7621,13.7777,9600.0
2007-06-13 12:35:00,17.74,17.75,17.73,17.74,17600.0,13.7854,13.7932,13.7777,13.7854,17600.0
2007-06-13 12:40:00,17.75,17.76,17.75,17.75,16400.0,13.7932,13.801,13.7932,13.7932,16400.0
2007-06-13 12:45:00,17.75,17.75,17.74,17.75,10000.0,13.7932,13.7932,13.7854,13.7932,10000.0
2007-06-13 12:50:00,17.74,17.75,17.74,17.75,36000.0,13.7854,13.7932,13.7854,13.7932,36000.0
2007-06-13 12:55:00,17.75,17.75,17.72,17.72,23200.0,13.7932,13.7932,13.7699,13.7699,23200.0
2007-06-13 13:00:00,17.73,17.74,17.73,17.74,7200.0,13.7777,13.7854,13.7777,13.7854,7200.0
2007-06-13 13:05:00,17.72,17.72,17.71,17.72,10800.0,13.7699,13.7699,13.7621,13.7699,10800.0
2007-06-13 13:10:00,17.71,17.73,17.71,17.72,7200.0,13.7621,13.7777,13.7621,13.7699,7200.0
2007-06-13 13:15:00,17.72,17.72,17.7,17.71,22000.0,13.7699,13.7699,13.7543,13.7621,22000.0
2007-06-13 13:20:00,17.71,17.72,17.71,17.72,6800.0,13.7621,13.7699,13.7621,13.7699,6800.0
2007-06-13 13:25:00,17.72,17.72,17.7,17.7,6800.0,13.7699,13.7699,13.7543,13.7543,6800.0
2007-06-13 13:30:00,17.7,17.71,17.7,17.71,50800.0,13.7543,13.7621,13.7543,13.7621,50800.0
2007-06-13 13:35:00,17.7,17.74,17.7,17.74,7200.0,13.7543,13.7854,13.7543,13.7854,7200.0
2007-06-13 13:40:00,17.73,17.73,17.73,17.73,2800.0,13.7777,13.7777,13.7777,13.7777,2800.0
2007-06-13 13:45:00,17.73,17.74,17.73,17.74,7200.0,13.7777,13.7854,13.7777,13.7854,7200.0
2007-06-13 13:50:00,17.73,17.73,17.72,17.73,122800.0,13.7777,13.7777,13.7699,13.7777,122800.0
2007-06-13 13:55:00,17.72,17.73,17.72,17.73,5600.0,13.7699,13.7777,13.7699,13.7777,5600.0
2007-06-13 14:00:00,17.73,17.79,17.73,17.79,84800.0,13.7777,13.8243,13.7777,13.8243,84800.0
2007-06-13 14:05:00,17.79,17.79,17.77,17.77,17600.0,13.8243,13.8243,13.8087,13.8087,17600.0
2007-06-13 14:10:00,17.77,17.8,17.77,17.8,15600.0,13.8087,13.8321,13.8087,13.8321,15600.0
2007-06-13 14:15:00,17.8,17.84,17.8,17.82,93200.0,13.8321,13.8631,13.8321,13.8476,93200.0
2007-06-13 14:20:00,17.82,17.84,17.82,17.84,18400.0,13.8476,13.8631,13.8476,13.8631,18400.0
2007-06-13 14:25:00,17.85,17.86,17.84,17.84,79600.0,13.8709,13.8787,13.8631,13.8631,79600.0
2007-06-13 14:30:00,17.84,17.85,17.83,17.84,16000.0,13.8631,13.8709,13.8554,13.8631,16000.0
2007-06-13 14:35:00,17.83,17.85,17.83,17.84,9600.0,13.8554,13.8709,13.8554,13.8631,9600.0
2007-06-13 14:40:00,17.85,17.85,17.83,17.84,16000.0,13.8709,13.8709,13.8554,13.8631,16000.0
2007-06-13 14:45:00,17.85,17.87,17.85,17.86,39200.0,13.8709,13.8864,13.8709,13.8787,39200.0
2007-06-13 14:50:00,17.86,17.86,17.86,17.86,5200.0,13.8787,13.8787,13.8787,13.8787,5200.0
2007-06-13 14:55:00,17.87,17.88,17.86,17.87,35600.0,13.8864,13.8942,13.8787,13.8864,35600.0
2007-06-13 15:00:00,17.87,17.88,17.86,17.86,23200.0,13.8864,13.8942,13.8787,13.8787,23200.0
2007-06-13 15:05:00,17.85,17.86,17.84,17.85,20800.0,13.8709,13.8787,13.8631,13.8709,20800.0
2007-06-13 15:10:00,17.84,17.85,17.82,17.82,32400.0,13.8631,13.8709,13.8476,13.8476,32400.0
2007-06-13 15:15:00,17.82,17.82,17.81,17.81,16400.0,13.8476,13.8476,13.8398,13.8398,16400.0
2007-06-13 15:20:00,17.81,17.82,17.8,17.8,21200.0,13.8398,13.8476,13.8321,13.8321,21200.0
2007-06-13 15:25:00,17.81,17.82,17.81,17.81,64000.0,13.8398,13.8476,13.8398,13.8398,64000.0
2007-06-13 15:30:00,17.82,17.83,17.81,17.82,41600.0,13.8476,13.8554,13.8398,13.8476,41600.0
2007-06-13 15:35:00,17.82,17.84,17.82,17.84,9600.0,13.8476,13.8631,13.8476,13.8631,9600.0
2007-06-13 15:40:00,17.85,17.87,17.85,17.86,40400.0,13.8709,13.8864,13.8709,13.8787,40400.0
2007-06-13 15:45:00,17.86,17.86,17.85,17.85,14000.0,13.8787,13.8787,13.8709,13.8709,14000.0
2007-06-13 15:50:00,17.85,17.86,17.85,17.86,59600.0,13.8709,13.8787,13.8709,13.8787,59600.0
2007-06-13 15:55:00,17.86,17.87,17.84,17.84,282400.0,13.8787,13.8864,13.8631,13.8631,282400.0
2007-06-13 16:00:00,17.86,17.86,17.86,17.86,180400.0,13.8787,13.8787,13.8787,13.8787,180400.0
2007-06-13 16:05:00,17.86,17.86,17.84,17.84,160000.0,13.8787,13.8787,13.8631,13.8631,160000.0
2007-06-13 16:10:00,17.84,17.84,17.84,17.84,79200.0,13.8631,13.8631,13.8631,13.8631,79200.0
2007-06-14 09:30:00,17.89,17.9,17.85,17.9,36400.0,13.902,13.9098,13.8709,13.9098,36400.0
2007-06-14 09:35:00,17.9,17.95,17.9,17.95,54800.0,13.9098,13.9486,13.9098,13.9486,54800.0
2007-06-14 09:40:00,17.94,17.95,17.93,17.95,25600.0,13.9408,13.9486,13.9331,13.9486,25600.0
2007-06-14 09:45:00,17.93,17.97,17.93,17.97,248800.0,13.9331,13.9642,13.9331,13.9642,248800.0
2007-06-14 09:50:00,17.97,18.0,17.97,18.0,178000.0,13.9642,13.9875,13.9642,13.9875,178000.0
2007-06-14 09:55:00,18.0,18.01,17.99,18.01,71200.0,13.9875,13.9952,13.9797,13.9952,71200.0
2007-06-14 10:00:00,18.01,18.01,17.99,18.0,94000.0,13.9952,13.9952,13.9797,13.9875,94000.0
2007-06-14 10:05:00,17.99,17.99,17.97,17.98,178800.0,13.9797,13.9797,13.9642,13.9719,178800.0
2007-06-14 10:10:00,17.98,17.98,17.97,17.97,58800.0,13.9719,13.9719,13.9642,13.9642,58800.0
2007-06-14 10:15:00,17.98,17.99,17.97,17.97,156400.0,13.9719,13.9797,13.9642,13.9642,156400.0
2007-06-14 10:20:00,17.98,17.99,17.97,17.97,49600.0,13.9719,13.9797,13.9642,13.9642,49600.0
2007-06-14 10:25:00,17.97,17.98,17.97,17.98,33200.0,13.9642,13.9719,13.9642,13.9719,33200.0
2007-06-14 10:30:00,17.99,18.02,17.99,18.02,59200.0,13.9797,14.003,13.9797,14.003,59200.0
2007-06-14 10:35:00,18.02,18.03,18.0,18.02,42800.0,14.003,14.0108,13.9875,14.003,42800.0
2007-06-14 10:40:00,18.01,18.04,18.01,18.03,73600.0,13.9952,14.0186,13.9952,14.0108,73600.0
2007-06-14 10:45:00,18.03,18.03,18.0,18.0,335200.0,14.0108,14.0108,13.9875,13.9875,335200.0
2007-06-14 10:50:00,18.0,18.0,17.99,17.99,80800.0,13.9875,13.9875,13.9797,13.9797,80800.0
2007-06-14 10:55:00,17.99,18.0,17.99,17.99,134800.0,13.9797,13.9875,13.9797,13.9797,134800.0
2007-06-14 11:00:00,18.0,18.0,17.98,17.99,74400.0,13.9875,13.9875,13.9719,13.9797,74400.0
2007-06-14 11:05:00,17.99,17.99,17.98,17.98,60800.0,13.9797,13.9797,13.9719,13.9719,60800.0
2007-06-14 11:10:00,17.98,17.99,17.97,17.97,244000.0,13.9719,13.9797,13.9642,13.9642,244000.0
2007-06-14 11:15:00,17.96,17.97,17.96,17.97,55200.0,13.9564,13.9642,13.9564,13.9642,55200.0
2007-06-14 11:20:00,17.97,17.97,17.96,17.96,46800.0,13.9642,13.9642,13.9564,13.9564,46800.0
2007-06-14 11:25:00,17.97,17.98,17.97,17.98,64800.0,13.9642,13.9719,13.9642,13.9719,64800.0
2007-06-14 11:30:00,17.98,17.99,17.98,17.98,82000.0,13.9719,13.9797,13.9719,13.9719,82000.0
2007-06-14 11:35:00,17.98,17.98,17.96,17.97,30000.0,13.9719,13.9719,13.9564,13.9642,30000.0
2007-06-14 11:40:00,17.97,17.98,17.97,17.97,90400.0,13.9642,13.9719,13.9642,13.9642,90400.0
2007-06-14 11:45:00,17.97,17.97,17.93,17.94,49200.0,13.9642,13.9642,13.9331,13.9408,49200.0
2007-06-14 11:50:00,17.94,17.94,17.92,17.93,72800.0,13.9408,13.9408,13.9253,13.9331,72800.0
2007-06-14 11:55:00,17.93,17.93,17.92,17.93,301600.0,13.9331,13.9331,13.9253,13.9331,301600.0
2007-06-14 12:00:00,17.94,17.95,17.93,17.95,44400.0,13.9408,13.9486,13.9331,13.9486,44400.0
2007-06-14 12:05:00,17.95,17.95,17.93,17.94,51200.0,13.9486,13.9486,13.9331,13.9408,51200.0
2007-06-14 12:10:00,17.94,17.96,17.93,17.96,40400.0,13.9408,13.9564,13.9331,13.9564,40400.0
2007-06-14 12:15:00,17.97,17.97,17.95,17.96,59200.0,13.9642,13.9642,13.9486,13.9564,59200.0
2007-06-14 12:20:00,17.96,17.98,17.96,17.98,270800.0,13.9564,13.9719,13.9564,13.9719,270800.0
2007-06-14 12:25:00,17.97,17.97,17.96,17.96,21200.0,13.9642,13.9642,13.9564,13.9564,21200.0
2007-06-14 12:30:00,17.96,17.97,17.96,17.97,18800.0,13.9564,13.9642,13.9564,13.9642,18800.0
2007-06-14 12:35:00,17.97,17.98,17.97,17.98,30000.0,13.9642,13.9719,13.9642,13.9719,30000.0
2007-06-14 12:40:00,17.97,17.98,17.97,17.98,20400.0,13.9642,13.9719,13.9642,13.9719,20400.0
2007-06-14 12:45:00,17.98,17.98,17.98,17.98,17200.0,13.9719,13.9719,13.9719,13.9719,17200.0
2007-06-14 12:50:00,17.98,17.98,17.97,17.97,14000.0,13.9719,13.9719,13.9642,13.9642,14000.0
2007-06-14 12:55:00,17.98,17.98,17.96,17.96,17200.0,13.9719,13.9719,13.9564,13.9564,17200.0
2007-06-14 13:00:00,17.97,17.98,17.97,17.98,30400.0,13.9642,13.9719,13.9642,13.9719,30400.0
2007-06-14 13:05:00,17.98,17.99,17.98,17.98,18800.0,13.9719,13.9797,13.9719,13.9719,18800.0
2007-06-14 13:10:00,17.97,17.98,17.97,17.98,7200.0,13.9642,13.9719,13.9642,13.9719,7200.0
2007-06-14 13:15:00,17.98,17.98,17.97,17.97,29200.0,13.9719,13.9719,13.9642,13.9642,29200.0
2007-06-14 13:20:00,17.98,17.98,17.96,17.96,20800.0,13.9719,13.9719,13.9564,13.9564,20800.0
2007-06-14 13:25:00,17.96,17.96,17.94,17.95,147200.0,13.9564,13.9564,13.9408,13.9486,147200.0
2007-06-14 13:30:00,17.95,17.96,17.94,17.95,60800.0,13.9486,13.9564,13.9408,13.9486,60800.0
2007-06-14 13:35:00,17.95,17.96,17.93,17.96,148800.0,13.9486,13.9564,13.9331,13.9564,148800.0
2007-06-14 13:40:00,17.95,17.95,17.95,17.95,14400.0,13.9486,13.9486,13.9486,13.9486,14400.0
2007-06-14 13:45:00,17.95,17.97,17.95,17.97,54400.0,13.9486,13.9642,13.9486,13.9642,54400.0
2007-06-14 13:50:00,17.97,17.97,17.95,17.95,38800.0,13.9642,13.9642,13.9486,13.9486,38800.0
2007-06-14 13:55:00,17.95,17.95,17.94,17.95,26400.0,13.9486,13.9486,13.9408,13.9486,26400.0
2007-06-14 14:00:00,17.95,17.96,17.93,17.94,43200.0,13.9486,13.9564,13.9331,13.9408,43200.0
2007-06-14 14:05:00,17.93,17.96,17.93,17.95,35600.0,13.9331,13.9564,13.9331,13.9486,35600.0
2007-06-14 14:10:00,17.95,17.96,17.94,17.96,21200.0,13.9486,13.9564,13.9408,13.9564,21200.0
2007-06-14 14:15:00,17.96,17.96,17.96,17.96,25600.0,13.9564,13.9564,13.9564,13.9564,25600.0
2007-06-14 14:20:00,17.95,17.96,17.95,17.95,32800.0,13.9486,13.9564,13.9486,13.9486,32800.0
2007-06-14 14:25:00,17.95,17.97,17.95,17.96,66400.0,13.9486,13.9642,13.9486,13.9564,66400.0
2007-06-14 14:30:00,17.96,17.98,17.95,17.98,30000.0,13.9564,13.9719,13.9486,13.9719,30000.0
2007-06-14 14:35:00,17.98,17.99,17.97,17.98,236400.0,13.9719,13.9797,13.9642,13.9719,236400.0
2007-06-14 14:40:00,17.98,17.98,17.97,17.98,16000.0,13.9719,13.9719,13.9642,13.9719,16000.0
2007-06-14 14:45:00,17.98,17.99,17.97,17.98,34400.0,13.9719,13.9797,13.9642,13.9719,34400.0
2007-06-14 14:50:00,17.97,17.98,17.95,17.95,25600.0,13.9642,13.9719,13.9486,13.9486,25600.0
2007-06-14 14:55:00,17.95,17.95,17.93,17.95,33600.0,13.9486,13.9486,13.9331,13.9486,33600.0
2007-06-14 15:00:00,17.95,17.96,17.95,17.95,17200.0,13.9486,13.9564,13.9486,13.9486,17200.0
2007-06-14 15:05:00,17.95,17.97,17.95,17.97,30400.0,13.9486,13.9642,13.9486,13.9642,30400.0
2007-06-14 15:10:00,17.96,17.97,17.96,17.96,16000.0,13.9564,13.9642,13.9564,13.9564,16000.0
2007-06-14 15:15:00,17.96,17.96,17.95,17.95,11200.0,13.9564,13.9564,13.9486,13.9486,11200.0
2007-06-14 15:20:00,17.96,17.98,17.96,17.98,153200.0,13.9564,13.9719,13.9564,13.9719,153200.0
2007-06-14 15:25:00,17.98,17.98,17.96,17.96,26800.0,13.9719,13.9719,13.9564,13.9564,26800.0
2007-06-14 15:30:00,17.96,17.97,17.96,17.96,16800.0,13.9564,13.9642,13.9564,13.9564,16800.0
2007-06-14 15:35:00,17.96,17.98,17.96,17.97,8400.0,13.9564,13.9719,13.9564,13.9642,8400.0
2007-06-14 15:40:00,17.98,17.98,17.96,17.97,15600.0,13.9719,13.9719,13.9564,13.9642,15600.0
2007-06-14 15:45:00,17.98,17.98,17.97,17.97,51600.0,13.9719,13.9719,13.9642,13.9642,51600.0
2007-06-14 15:50:00,17.97,17.97,17.96,17.96,52800.0,13.9642,13.9642,13.9564,13.9564,52800.0
2007-06-14 15:55:00,17.96,17.98,17.95,17.98,362800.0,13.9564,13.9719,13.9486,13.9719,362800.0
2007-06-14 16:00:00,17.98,17.98,17.98,17.98,800.0,13.9719,13.9719,13.9719,13.9719,800.0
2007-06-14 16:05:00,17.98,17.98,17.98,17.98,800.0,13.9719,13.9719,13.9719,13.9719,800.0
2007-06-14 16:10:00,17.98,17.98,17.98,17.98,4000.0,13.9719,13.9719,13.9719,13.9719,4000.0
2007-06-15 09:30:00,18.15,18.16,18.11,18.16,40400.0,14.104,14.1118,14.0729,14.1118,40400.0
2007-06-15 09:35:00,18.17,18.23,18.17,18.23,116400.0,14.1196,14.1662,14.1196,14.1662,116400.0
2007-06-15 09:40:00,18.22,18.22,18.18,18.2,72000.0,14.1584,14.1584,14.1273,14.1429,72000.0
2007-06-15 09:45:00,18.2,18.21,18.18,18.2,102800.0,14.1429,14.1507,14.1273,14.1429,102800.0
2007-06-15 09:50:00,18.2,18.21,18.19,18.19,35200.0,14.1429,14.1507,14.1351,14.1351,35200.0
2007-06-15 09:55:00,18.19,18.19,18.18,18.18,53600.0,14.1351,14.1351,14.1273,14.1273,53600.0
2007-06-15 10:00:00,18.18,18.2,18.18,18.19,22800.0,14.1273,14.1429,14.1273,14.1351,22800.0
2007-06-15 10:05:00,18.19,18.19,18.17,18.18,24000.0,14.1351,14.1351,14.1196,14.1273,24000.0
2007-06-15 10:10:00,18.18,18.2,18.17,18.2,52400.0,14.1273,14.1429,14.1196,14.1429,52400.0
2007-06-15 10:15:00,18.2,18.2,18.18,18.19,4800.0,14.1429,14.1429,14.1273,14.1351,4800.0
2007-06-15 10:20:00,18.2,18.21,18.19,18.19,22400.0,14.1429,14.1507,14.1351,14.1351,22400.0
2007-06-15 10:25:00,18.21,18.21,18.2,18.21,2400.0,14.1507,14.1507,14.1429,14.1507,2400.0
2007-06-15 10:30:00,18.21,18.25,18.21,18.22,63600.0,14.1507,14.1817,14.1507,14.1584,63600.0
2007-06-15 10:35:00,18.23,18.25,18.22,18.24,38000.0,14.1662,14.1817,14.1584,14.174,38000.0
2007-06-15 10:40:00,18.24,18.24,18.23,18.23,85200.0,14.174,14.174,14.1662,14.1662,85200.0
2007-06-15 10:45:00,18.23,18.25,18.23,18.23,73600.0,14.1662,14.1817,14.1662,14.1662,73600.0
2007-06-15 10:50:00,18.23,18.24,18.22,18.23,92400.0,14.1662,14.174,14.1584,14.1662,92400.0
2007-06-15 10:55:00,18.23,18.24,18.23,18.23,10800.0,14.1662,14.174,14.1662,14.1662,10800.0
2007-06-15 11:00:00,18.23,18.25,18.23,18.25,9200.0,14.1662,14.1817,14.1662,14.1817,9200.0
2007-06-15 11:05:00,18.25,18.25,18.25,18.25,16800.0,14.1817,14.1817,14.1817,14.1817,16800.0
2007-06-15 11:10:00,18.25,18.25,18.24,18.25,19600.0,14.1817,14.1817,14.174,14.1817,19600.0
2007-06-15 11:15:00,18.25,18.26,18.24,18.24,98400.0,14.1817,14.1895,14.174,14.174,98400.0
2007-06-15 11:20:00,18.23,18.24,18.23,18.23,24400.0,14.1662,14.174,14.1662,14.1662,24400.0
2007-06-15 11:25:00,18.23,18.23,18.22,18.22,5600.0,14.1662,14.1662,14.1584,14.1584,5600.0
2007-06-15 11:30:00,18.21,18.21,18.21,18.21,21200.0,14.1507,14.1507,14.1507,14.1507,21200.0
2007-06-15 11:35:00,18.21,18.22,18.21,18.22,36800.0,14.1507,14.1584,14.1507,14.1584,36800.0
2007-06-15 11:40:00,18.22,18.22,18.21,18.21,35200.0,14.1584,14.1584,14.1507,14.1507,35200.0
2007-06-15 11:45:00,18.22,18.25,18.22,18.25,58400.0,14.1584,14.1817,14.1584,14.1817,58400.0
2007-06-15 11:50:00,18.24,18.25,18.23,18.24,222800.0,14.174,14.1817,14.1662,14.174,222800.0
2007-06-15 11:55:00,18.23,18.23,18.22,18.22,6000.0,14.1662,14.1662,14.1584,14.1584,6000.0
2007-06-15 12:00:00,18.22,18.23,18.22,18.22,18400.0,14.1584,14.1662,14.1584,14.1584,18400.0
2007-06-15 12:05:00,18.22,18.22,18.22,18.22,31600.0,14.1584,14.1584,14.1584,14.1584,31600.0
2007-06-15 12:10:00,18.22,18.22,18.2,18.2,57200.0,14.1584,14.1584,14.1429,14.1429,57200.0
2007-06-15 12:15:00,18.2,18.21,18.2,18.2,7200.0,14.1429,14.1507,14.1429,14.1429,7200.0
2007-06-15 12:20:00,18.19,18.2,18.19,18.19,2800.0,14.1351,14.1429,14.1351,14.1351,2800.0
2007-06-15 12:25:00,18.2,18.2,18.18,18.18,11200.0,14.1429,14.1429,14.1273,14.1273,11200.0
2007-06-15 12:30:00,18.18,18.19,18.18,18.19,9600.0,14.1273,14.1351,14.1273,14.1351,9600.0
2007-06-15 12:35:00,18.2,18.2,18.2,18.2,3200.0,14.1429,14.1429,14.1429,14.1429,3200.0
2007-06-15 12:40:00,18.19,18.2,18.18,18.19,14800.0,14.1351,14.1429,14.1273,14.1351,14800.0
2007-06-15 12:45:00,18.19,18.19,18.18,18.18,140800.0,14.1351,14.1351,14.1273,14.1273,140800.0
2007-06-15 12:50:00,18.18,18.18,18.17,18.18,8400.0,14.1273,14.1273,14.1196,14.1273,8400.0
2007-06-15 12:55:00,18.18,18.18,18.18,18.18,21600.0,14.1273,14.1273,14.1273,14.1273,21600.0
2007-06-15 13:00:00,18.18,18.18,18.17,18.17,6000.0,14.1273,14.1273,14.1196,14.1196,6000.0
2007-06-15 13:05:00,18.17,18.17,18.16,18.16,12400.0,14.1196,14.1196,14.1118,14.1118,12400.0
2007-06-15 13:10:00,18.16,18.16,18.15,18.16,4800.0,14.1118,14.1118,14.104,14.1118,4800.0
2007-06-15 13:15:00,18.16,18.16,18.15,18.16,2800.0,14.1118,14.1118,14.104,14.1118,2800.0
2007-06-15 13:20:00,18.16,18.18,18.15,18.18,4400.0,14.1118,14.1273,14.104,14.1273,4400.0
2007-06-15 13:25:00,18.18,18.19,18.18,18.18,15600.0,14.1273,14.1351,14.1273,14.1273,15600.0
2007-06-15 13:30:00,18.18,18.19,18.18,18.19,130400.0,14.1273,14.1351,14.1273,14.1351,130400.0
2007-06-15 13:35:00,18.19,18.19,18.18,18.18,10800.0,14.1351,14.1351,14.1273,14.1273,10800.0
2007-06-15 13:40:00,18.18,18.18,18.18,18.18,7600.0,14.1273,14.1273,14.1273,14.1273,7600.0
2007-06-15 13:45:00,18.18,18.19,18.18,18.18,4400.0,14.1273,14.1351,14.1273,14.1273,4400.0
2007-06-15 13:50:00,18.18,18.2,18.18,18.19,8000.0,14.1273,14.1429,14.1273,14.1351,8000.0
2007-06-15 13:55:00,18.19,18.2,18.19,18.2,15600.0,14.1351,14.1429,14.1351,14.1429,15600.0
2007-06-15 14:00:00,18.19,18.2,18.19,18.19,4800.0,14.1351,14.1429,14.1351,14.1351,4800.0
2007-06-15 14:05:00,18.18,18.19,18.15,18.15,194800.0,14.1273,14.1351,14.104,14.104,194800.0
2007-06-15 14:10:00,18.15,18.17,18.15,18.17,91600.0,14.104,14.1196,14.104,14.1196,91600.0
2007-06-15 14:15:00,18.17,18.18,18.17,18.17,11200.0,14.1196,14.1273,14.1196,14.1196,11200.0
2007-06-15 14:20:00,18.18,18.18,18.17,18.17,9600.0,14.1273,14.1273,14.1196,14.1196,9600.0
2007-06-15 14:25:00,18.17,18.18,18.17,18.18,4000.0,14.1196,14.1273,14.1196,14.1273,4000.0
2007-06-15 14:30:00,18.18,18.19,18.17,18.19,17200.0,14.1273,14.1351,14.1196,14.1351,17200.0
2007-06-15 14:35:00,18.18,18.18,18.18,18.18,3200.0,14.1273,14.1273,14.1273,14.1273,3200.0
2007-06-15 14:40:00,18.18,18.19,18.18,18.19,4800.0,14.1273,14.1351,14.1273,14.1351,4800.0
2007-06-15 14:45:00,18.18,18.2,18.18,18.2,12400.0,14.1273,14.1429,14.1273,14.1429,12400.0
2007-06-15 14:50:00,18.2,18.2,18.19,18.2,11600.0,14.1429,14.1429,14.1351,14.1429,11600.0
2007-06-15 14:55:00,18.21,18.21,18.2,18.21,18000.0,14.1507,14.1507,14.1429,14.1507,18000.0
2007-06-15 15:00:00,18.21,18.21,18.2,18.2,11200.0,14.1507,14.1507,14.1429,14.1429,11200.0
2007-06-15 15:05:00,18.2,18.21,18.2,18.2,18000.0,14.1429,14.1507,14.1429,14.1429,18000.0
2007-06-15 15:10:00,18.2,18.21,18.2,18.21,13600.0,14.1429,14.1507,14.1429,14.1507,13600.0
2007-06-15 15:15:00,18.21,18.21,18.2,18.2,20400.0,14.1507,14.1507,14.1429,14.1429,20400.0
2007-06-15 15:20:00,18.2,18.2,18.19,18.2,44400.0,14.1429,14.1429,14.1351,14.1429,44400.0
2007-06-15 15:25:00,18.2,18.21,18.19,18.19,8400.0,14.1429,14.1507,14.1351,14.1351,8400.0
2007-06-15 15:30:00,18.2,18.2,18.2,18.2,10800.0,14.1429,14.1429,14.1429,14.1429,10800.0
2007-06-15 15:35:00,18.2,18.2,18.19,18.19,31200.0,14.1429,14.1429,14.1351,14.1351,31200.0
2007-06-15 15:40:00,18.18,18.18,18.17,18.17,8800.0,14.1273,14.1273,14.1196,14.1196,8800.0
2007-06-15 15:45:00,18.17,18.18,18.17,18.17,40400.0,14.1196,14.1273,14.1196,14.1196,40400.0
2007-06-15 15:50:00,18.17,18.18,18.17,18.18,26400.0,14.1196,14.1273,14.1196,14.1273,26400.0
2007-06-15 15:55:00,18.19,18.19,18.17,18.17,455200.0,14.1351,14.1351,14.1196,14.1196,455200.0
2007-06-15 16:00:00,18.18,18.19,18.17,18.17,110000.0,14.1273,14.1351,14.1196,14.1196,110000.0
2007-06-15 16:05:00,18.17,18.17,18.17,18.17,8000.0,14.1196,14.1196,14.1196,14.1196,8000.0
2007-06-15 16:10:00,18.18,18.18,18.18,18.18,12000.0,14.1273,14.1273,14.1273,14.1273,12000.0
2007-06-18 09:30:00,18.31,18.31,18.2,18.2,190400.0,14.2284,14.2284,14.1429,14.1429,190400.0
2007-06-18 09:35:00,18.18,18.2,18.18,18.18,26400.0,14.1273,14.1429,14.1273,14.1273,26400.0
2007-06-18 09:40:00,18.18,18.2,18.18,18.2,65600.0,14.1273,14.1429,14.1273,14.1429,65600.0
2007-06-18 09:45:00,18.21,18.21,18.17,18.18,168800.0,14.1507,14.1507,14.1196,14.1273,168800.0
2007-06-18 09:50:00,18.18,18.18,18.16,18.17,142400.0,14.1273,14.1273,14.1118,14.1196,142400.0
2007-06-18 09:55:00,18.17,18.18,18.16,18.16,65600.0,14.1196,14.1273,14.1118,14.1118,65600.0
2007-06-18 10:00:00,18.16,18.16,18.09,18.09,86400.0,14.1118,14.1118,14.0574,14.0574,86400.0
2007-06-18 10:05:00,18.09,18.1,18.09,18.1,30400.0,14.0574,14.0652,14.0574,14.0652,30400.0
2007-06-18 10:10:00,18.1,18.11,18.1,18.11,22000.0,14.0652,14.0729,14.0652,14.0729,22000.0
2007-06-18 10:15:00,18.11,18.11,18.07,18.07,29600.0,14.0729,14.0729,14.0419,14.0419,29600.0
2007-06-18 10:20:00,18.07,18.09,18.06,18.09,12000.0,14.0419,14.0574,14.0341,14.0574,12000.0
2007-06-18 10:25:00,18.09,18.1,18.09,18.09,9600.0,14.0574,14.0652,14.0574,14.0574,9600.0
2007-06-18 10:30:00,18.09,18.11,18.09,18.11,6400.0,14.0574,14.0729,14.0574,14.0729,6400.0
2007-06-18 10:35:00,18.11,18.11,18.1,18.11,4400.0,14.0729,14.0729,14.0652,14.0729,4400.0
2007-06-18 10:40:00,18.11,18.13,18.11,18.12,8400.0,14.0729,14.0885,14.0729,14.0807,8400.0
2007-06-18 10:45:00,18.13,18.13,18.12,18.12,15600.0,14.0885,14.0885,14.0807,14.0807,15600.0
2007-06-18 10:50:00,18.12,18.14,18.12,18.14,5600.0,14.0807,14.0963,14.0807,14.0963,5600.0
2007-06-18 10:55:00,18.14,18.15,18.14,18.15,15600.0,14.0963,14.104,14.0963,14.104,15600.0
2007-06-18 11:00:00,18.14,18.14,18.13,18.13,7600.0,14.0963,14.0963,14.0885,14.0885,7600.0
2007-06-18 11:05:00,18.13,18.13,18.13,18.13,5200.0,14.0885,14.0885,14.0885,14.0885,5200.0
2007-06-18 11:10:00,18.14,18.14,18.13,18.13,4000.0,14.0963,14.0963,14.0885,14.0885,4000.0
2007-06-18 11:15:00,18.13,18.15,18.13,18.15,34800.0,14.0885,14.104,14.0885,14.104,34800.0
2007-06-18 11:20:00,18.17,18.18,18.16,18.17,157200.0,14.1196,14.1273,14.1118,14.1196,157200.0
2007-06-18 11:25:00,18.17,18.17,18.16,18.17,5200.0,14.1196,14.1196,14.1118,14.1196,5200.0
2007-06-18 11:30:00,18.18,18.18,18.16,18.16,3200.0,14.1273,14.1273,14.1118,14.1118,3200.0
2007-06-18 11:35:00,18.17,18.17,18.16,18.16,5200.0,14.1196,14.1196,14.1118,14.1118,5200.0
2007-06-18 11:40:00,18.17,18.17,18.16,18.17,6800.0,14.1196,14.1196,14.1118,14.1196,6800.0
2007-06-18 11:45:00,18.17,18.17,18.15,18.15,12800.0,14.1196,14.1196,14.104,14.104,12800.0
2007-06-18 11:50:00,18.15,18.15,18.15,18.15,2000.0,14.104,14.104,14.104,14.104,2000.0
2007-06-18 11:55:00,18.15,18.16,18.15,18.16,5200.0,14.104,14.1118,14.104,14.1118,5200.0
2007-06-18 12:00:00,18.15,18.15,18.13,18.13,9600.0,14.104,14.104,14.0885,14.0885,9600.0
2007-06-18 12:05:00,18.13,18.14,18.13,18.14,5200.0,14.0885,14.0963,14.0885,14.0963,5200.0
2007-06-18 12:10:00,18.14,18.14,18.14,18.14,2000.0,14.0963,14.0963,14.0963,14.0963,2000.0
2007-06-18 12:15:00,18.16,18.16,18.16,18.16,2000.0,14.1118,14.1118,14.1118,14.1118,2000.0
2007-06-18 12:20:00,18.15,18.16,18.15,18.16,800.0,14.104,14.1118,14.104,14.1118,800.0
2007-06-18 12:25:00,18.16,18.16,18.16,18.16,0.0,14.1118,14.1118,14.1118,14.1118,0.0
2007-06-18 12:30:00,18.15,18.16,18.15,18.16,5600.0,14.104,14.1118,14.104,14.1118,5600.0
2007-06-18 12:35:00,18.17,18.18,18.17,18.18,9600.0,14.1196,14.1273,14.1196,14.1273,9600.0
2007-06-18 12:40:00,18.18,18.19,18.18,18.18,377200.0,14.1273,14.1351,14.1273,14.1273,377200.0
2007-06-18 12:45:00,18.18,18.19,18.18,18.18,63200.0,14.1273,14.1351,14.1273,14.1273,63200.0
2007-06-18 12:50:00,18.18,18.2,18.18,18.18,135600.0,14.1273,14.1429,14.1273,14.1273,135600.0
2007-06-18 12:55:00,18.18,18.19,18.18,18.18,76400.0,14.1273,14.1351,14.1273,14.1273,76400.0
2007-06-18 13:00:00,18.17,18.17,18.16,18.17,31200.0,14.1196,14.1196,14.1118,14.1196,31200.0
2007-06-18 13:05:00,18.17,18.17,18.17,18.17,0.0,14.1196,14.1196,14.1196,14.1196,0.0
2007-06-18 13:10:00,18.16,18.18,18.16,18.18,138000.0,14.1118,14.1273,14.1118,14.1273,138000.0
2007-06-18 13:15:00,18.18,18.19,18.18,18.19,104800.0,14.1273,14.1351,14.1273,14.1351,104800.0
2007-06-18 13:20:00,18.19,18.19,18.17,18.18,137600.0,14.1351,14.1351,14.1196,14.1273,137600.0
2007-06-18 13:25:00,18.18,18.18,18.17,18.18,94400.0,14.1273,14.1273,14.1196,14.1273,94400.0
2007-06-18 13:30:00,18.18,18.19,18.17,18.17,13200.0,14.1273,14.1351,14.1196,14.1196,13200.0
2007-06-18 13:35:00,18.16,18.17,18.16,18.17,13600.0,14.1118,14.1196,14.1118,14.1196,13600.0
2007-06-18 13:40:00,18.16,18.16,18.14,18.14,28400.0,14.1118,14.1118,14.0963,14.0963,28400.0
2007-06-18 13:45:00,18.14,18.14,18.13,18.13,24800.0,14.0963,14.0963,14.0885,14.0885,24800.0
2007-06-18 13:50:00,18.12,18.14,18.12,18.14,10400.0,14.0807,14.0963,14.0807,14.0963,10400.0
2007-06-18 13:55:00,18.14,18.15,18.14,18.14,14000.0,14.0963,14.104,14.0963,14.0963,14000.0
2007-06-18 14:00:00,18.14,18.15,18.13,18.13,20400.0,14.0963,14.104,14.0885,14.0885,20400.0
2007-06-18 14:05:00,18.12,18.14,18.12,18.13,30400.0,14.0807,14.0963,14.0807,14.0885,30400.0
2007-06-18 14:10:00,18.14,18.14,18.13,18.14,47600.0,14.0963,14.0963,14.0885,14.0963,47600.0
2007-06-18 14:15:00,18.14,18.15,18.14,18.15,6000.0,14.0963,14.104,14.0963,14.104,6000.0
2007-06-18 14:20:00,18.15,18.15,18.15,18.15,3600.0,14.104,14.104,14.104,14.104,3600.0
2007-06-18 14:25:00,18.15,18.16,18.15,18.16,14400.0,14.104,14.1118,14.104,14.1118,14400.0
2007-06-18 14:30:00,18.16,18.16,18.15,18.15,30800.0,14.1118,14.1118,14.104,14.104,30800.0
2007-06-18 14:35:00,18.16,18.16,18.15,18.16,8000.0,14.1118,14.1118,14.104,14.1118,8000.0
2007-06-18 14:40:00,18.16,18.16,18.12,18.13,42000.0,14.1118,14.1118,14.0807,14.0885,42000.0
2007-06-18 14:45:00,18.12,18.14,18.12,18.14,52800.0,14.0807,14.0963,14.0807,14.0963,52800.0
2007-06-18 14:50:00,18.13,18.13,18.12,18.13,16400.0,14.0885,14.0885,14.0807,14.0885,16400.0
2007-06-18 14:55:00,18.13,18.15,18.13,18.15,19200.0,14.0885,14.104,14.0885,14.104,19200.0
2007-06-18 15:00:00,18.15,18.17,18.15,18.16,16800.0,14.104,14.1196,14.104,14.1118,16800.0
2007-06-18 15:05:00,18.17,18.17,18.16,18.16,30000.0,14.1196,14.1196,14.1118,14.1118,30000.0
2007-06-18 15:10:00,18.16,18.17,18.15,18.16,20800.0,14.1118,14.1196,14.104,14.1118,20800.0
2007-06-18 15:15:00,18.16,18.16,18.15,18.15,21600.0,14.1118,14.1118,14.104,14.104,21600.0
2007-06-18 15:20:00,18.16,18.16,18.16,18.16,9600.0,14.1118,14.1118,14.1118,14.1118,9600.0
2007-06-18 15:25:00,18.17,18.17,18.14,18.15,35600.0,14.1196,14.1196,14.0963,14.104,35600.0
2007-06-18 15:30:00,18.15,18.16,18.14,18.15,35600.0,14.104,14.1118,14.0963,14.104,35600.0
2007-06-18 15:35:00,18.16,18.17,18.16,18.17,36000.0,14.1118,14.1196,14.1118,14.1196,36000.0
2007-06-18 15:40:00,18.17,18.18,18.17,18.18,37200.0,14.1196,14.1273,14.1196,14.1273,37200.0
2007-06-18 15:45:00,18.17,18.18,18.17,18.17,22400.0,14.1196,14.1273,14.1196,14.1196,22400.0
2007-06-18 15:50:00,18.17,18.17,18.14,18.14,23600.0,14.1196,14.1196,14.0963,14.0963,23600.0
2007-06-18 15:55:00,18.14,18.16,18.13,18.16,18400.0,14.0963,14.1118,14.0885,14.1118,18400.0
2007-06-18 16:00:00,18.16,18.16,18.14,18.14,6400.0,14.1118,14.1118,14.0963,14.0963,6400.0
2007-06-18 16:05:00,18.14,18.14,18.14,18.14,0.0,14.0963,14.0963,14.0963,14.0963,0.0
2007-06-18 16:10:00,18.14,18.14,18.14,18.14,0.0,14.0963,14.0963,14.0963,14.0963,0.0
2007-06-19 09:30:00,18.08,18.09,18.08,18.09,20000.0,14.0496,14.0574,14.0496,14.0574,20000.0
2007-06-19 09:35:00,18.1,18.1,18.08,18.09,22800.0,14.0652,14.0652,14.0496,14.0574,22800.0
2007-06-19 09:40:00,18.09,18.09,18.07,18.07,34400.0,14.0574,14.0574,14.0419,14.0419,34400.0
2007-06-19 09:45:00,18.07,18.07,18.05,18.05,9600.0,14.0419,14.0419,14.0263,14.0263,9600.0
2007-06-19 09:50:00,18.05,18.05,18.03,18.04,10400.0,14.0263,14.0263,14.0108,14.0186,10400.0
2007-06-19 09:55:00,18.04,18.04,18.03,18.04,14000.0,14.0186,14.0186,14.0108,14.0186,14000.0
2007-06-19 10:00:00,18.04,18.04,18.04,18.04,10000.0,14.0186,14.0186,14.0186,14.0186,10000.0
2007-06-19 10:05:00,18.05,18.05,18.04,18.04,16000.0,14.0263,14.0263,14.0186,14.0186,16000.0
2007-06-19 10:10:00,18.05,18.05,18.02,18.02,16400.0,14.0263,14.0263,14.003,14.003,16400.0
2007-06-19 10:15:00,18.02,18.06,18.02,18.06,18000.0,14.003,14.0341,14.003,14.0341,18000.0
2007-06-19 10:20:00,18.05,18.07,18.05,18.07,268400.0,14.0263,14.0419,14.0263,14.0419,268400.0
2007-06-19 10:25:00,18.07,18.09,18.07,18.09,30400.0,14.0419,14.0574,14.0419,14.0574,30400.0
2007-06-19 10:30:00,18.09,18.11,18.09,18.11,56000.0,14.0574,14.0729,14.0574,14.0729,56000.0
2007-06-19 10:35:00,18.12,18.12,18.11,18.11,20800.0,14.0807,14.0807,14.0729,14.0729,20800.0
2007-06-19 10:40:00,18.11,18.11,18.1,18.1,24400.0,14.0729,14.0729,14.0652,14.0652,24400.0
2007-06-19 10:45:00,18.11,18.12,18.11,18.11,2800.0,14.0729,14.0807,14.0729,14.0729,2800.0
2007-06-19 10:50:00,18.11,18.12,18.11,18.11,9600.0,14.0729,14.0807,14.0729,14.0729,9600.0
2007-06-19 10:55:00,18.12,18.14,18.12,18.14,37600.0,14.0807,14.0963,14.0807,14.0963,37600.0
2007-06-19 11:00:00,18.13,18.14,18.12,18.12,8000.0,14.0885,14.0963,14.0807,14.0807,8000.0
2007-06-19 11:05:00,18.13,18.13,18.12,18.13,18000.0,14.0885,14.0885,14.0807,14.0885,18000.0
2007-06-19 11:10:00,18.13,18.14,18.12,18.12,8400.0,14.0885,14.0963,14.0807,14.0807,8400.0
2007-06-19 11:15:00,18.13,18.14,18.12,18.12,75600.0,14.0885,14.0963,14.0807,14.0807,75600.0
2007-06-19 11:20:00,18.12,18.13,18.12,18.12,17200.0,14.0807,14.0885,14.0807,14.0807,17200.0
2007-06-19 11:25:00,18.12,18.12,18.1,18.11,11200.0,14.0807,14.0807,14.0652,14.0729,11200.0
2007-06-19 11:30:00,18.1,18.1,18.08,18.09,18400.0,14.0652,14.0652,14.0496,14.0574,18400.0
2007-06-19 11:35:00,18.09,18.09,18.08,18.09,13200.0,14.0574,14.0574,14.0496,14.0574,13200.0
2007-06-19 11:40:00,18.09,18.09,18.09,18.09,11200.0,14.0574,14.0574,14.0574,14.0574,11200.0
2007-06-19 11:45:00,18.09,18.1,18.09,18.1,15600.0,14.0574,14.0652,14.0574,14.0652,15600.0
2007-06-19 11:50:00,18.1,18.11,18.1,18.11,11600.0,14.0652,14.0729,14.0652,14.0729,11600.0
2007-06-19 11:55:00,18.11,18.12,18.11,18.11,12000.0,14.0729,14.0807,14.0729,14.0729,12000.0
2007-06-19 12:00:00,18.11,18.14,18.11,18.14,26800.0,14.0729,14.0963,14.0729,14.0963,26800.0
2007-06-19 12:05:00,18.15,18.17,18.15,18.16,20000.0,14.104,14.1196,14.104,14.1118,20000.0
2007-06-19 12:10:00,18.16,18.17,18.16,18.17,24400.0,14.1118,14.1196,14.1118,14.1196,24400.0
2007-06-19 12:15:00,18.18,18.18,18.16,18.16,14000.0,14.1273,14.1273,14.1118,14.1118,14000.0
2007-06-19 12:20:00,18.17,18.17,18.16,18.17,6400.0,14.1196,14.1196,14.1118,14.1196,6400.0
2007-06-19 12:25:00,18.16,18.16,18.15,18.15,11200.0,14.1118,14.1118,14.104,14.104,11200.0
2007-06-19 12:30:00,18.15,18.16,18.15,18.16,6000.0,14.104,14.1118,14.104,14.1118,6000.0
2007-06-19 12:35:00,18.16,18.17,18.16,18.16,16800.0,14.1118,14.1196,14.1118,14.1118,16800.0
2007-06-19 12:40:00,18.16,18.17,18.16,18.17,4800.0,14.1118,14.1196,14.1118,14.1196,4800.0
2007-06-19 12:45:00,18.17,18.18,18.17,18.17,10000.0,14.1196,14.1273,14.1196,14.1196,10000.0
2007-06-19 12:50:00,18.18,18.2,18.18,18.19,213200.0,14.1273,14.1429,14.1273,14.1351,213200.0
2007-06-19 12:55:00,18.19,18.2,18.19,18.2,46800.0,14.1351,14.1429,14.1351,14.1429,46800.0
2007-06-19 13:00:00,18.2,18.2,18.18,18.18,15600.0,14.1429,14.1429,14.1273,14.1273,15600.0
2007-06-19 13:05:00,18.19,18.2,18.19,18.19,7200.0,14.1351,14.1429,14.1351,14.1351,7200.0
2007-06-19 13:10:00,18.19,18.2,18.19,18.2,13600.0,14.1351,14.1429,14.1351,14.1429,13600.0
2007-06-19 13:15:00,18.2,18.2,18.2,18.2,8800.0,14.1429,14.1429,14.1429,14.1429,8800.0
2007-06-19 13:20:00,18.2,18.22,18.2,18.2,8400.0,14.1429,14.1584,14.1429,14.1429,8400.0
2007-06-19 13:25:00,18.21,18.21,18.19,18.19,6800.0,14.1507,14.1507,14.1351,14.1351,6800.0
2007-06-19 13:30:00,18.19,18.19,18.18,18.18,116000.0,14.1351,14.1351,14.1273,14.1273,116000.0
2007-06-19 13:35:00,18.18,18.18,18.17,18.18,87200.0,14.1273,14.1273,14.1196,14.1273,87200.0
2007-06-19 13:40:00,18.18,18.19,18.18,18.19,301600.0,14.1273,14.1351,14.1273,14.1351,301600.0
2007-06-19 13:45:00,18.19,18.19,18.18,18.18,198000.0,14.1351,14.1351,14.1273,14.1273,198000.0
2007-06-19 13:50:00,18.18,18.18,18.18,18.18,90000.0,14.1273,14.1273,14.1273,14.1273,90000.0
2007-06-19 13:55:00,18.18,18.18,18.18,18.18,34000.0,14.1273,14.1273,14.1273,14.1273,34000.0
2007-06-19 14:00:00,18.18,18.18,18.17,18.17,46400.0,14.1273,14.1273,14.1196,14.1196,46400.0
2007-06-19 14:05:00,18.17,18.17,18.15,18.16,83600.0,14.1196,14.1196,14.104,14.1118,83600.0
2007-06-19 14:10:00,18.16,18.19,18.16,18.19,36800.0,14.1118,14.1351,14.1118,14.1351,36800.0
2007-06-19 14:15:00,18.18,18.18,18.17,18.17,215600.0,14.1273,14.1273,14.1196,14.1196,215600.0
2007-06-19 14:20:00,18.16,18.16,18.15,18.16,12800.0,14.1118,14.1118,14.104,14.1118,12800.0
2007-06-19 14:25:00,18.16,18.17,18.16,18.16,12400.0,14.1118,14.1196,14.1118,14.1118,12400.0
2007-06-19 14:30:00,18.16,18.16,18.15,18.16,27200.0,14.1118,14.1118,14.104,14.1118,27200.0
2007-06-19 14:35:00,18.16,18.17,18.15,18.16,52800.0,14.1118,14.1196,14.104,14.1118,52800.0
2007-06-19 14:40:00,18.16,18.17,18.16,18.16,127600.0,14.1118,14.1196,14.1118,14.1118,127600.0
2007-06-19 14:45:00,18.16,18.17,18.16,18.17,15200.0,14.1118,14.1196,14.1118,14.1196,15200.0
2007-06-19 14:50:00,18.17,18.17,18.16,18.17,9200.0,14.1196,14.1196,14.1118,14.1196,9200.0
2007-06-19 14:55:00,18.17,18.18,18.17,18.17,10800.0,14.1196,14.1273,14.1196,14.1196,10800.0
2007-06-19 15:00:00,18.17,18.18,18.16,18.18,40000.0,14.1196,14.1273,14.1118,14.1273,40000.0
2007-06-19 15:05:00,18.17,18.18,18.17,18.18,52800.0,14.1196,14.1273,14.1196,14.1273,52800.0
2007-06-19 15:10:00,18.19,18.2,18.18,18.19,24400.0,14.1351,14.1429,14.1273,14.1351,24400.0
2007-06-19 15:15:00,18.19,18.2,18.18,18.2,7600.0,14.1351,14.1429,14.1273,14.1429,7600.0
2007-06-19 15:20:00,18.19,18.21,18.18,18.2,46800.0,14.1351,14.1507,14.1273,14.1429,46800.0
2007-06-19 15:25:00,18.19,18.19,18.19,18.19,4000.0,14.1351,14.1351,14.1351,14.1351,4000.0
2007-06-19 15:30:00,18.19,18.21,18.18,18.2,32400.0,14.1351,14.1507,14.1273,14.1429,32400.0
2007-06-19 15:35:00,18.2,18.23,18.19,18.22,36000.0,14.1429,14.1662,14.1351,14.1584,36000.0
2007-06-19 15:40:00,18.23,18.23,18.22,18.22,16000.0,14.1662,14.1662,14.1584,14.1584,16000.0
2007-06-19 15:45:00,18.22,18.24,18.22,18.23,32800.0,14.1584,14.174,14.1584,14.1662,32800.0
2007-06-19 15:50:00,18.23,18.23,18.22,18.22,10800.0,14.1662,14.1662,14.1584,14.1584,10800.0
2007-06-19 15:55:00,18.22,18.22,18.19,18.21,40000.0,14.1584,14.1584,14.1351,14.1507,40000.0
2007-06-19 16:00:00,18.21,18.21,18.21,18.21,800.0,14.1507,14.1507,14.1507,14.1507,800.0
2007-06-19 16:05:00,18.21,18.21,18.21,18.21,0.0,14.1507,14.1507,14.1507,14.1507,0.0
2007-06-19 16:10:00,18.21,18.21,18.21,18.21,0.0,14.1507,14.1507,14.1507,14.1507,0.0
2007-06-20 09:30:00,18.2,18.25,18.2,18.25,40000.0,14.1429,14.1817,14.1429,14.1817,40000.0
2007-06-20 09:35:00,18.25,18.25,18.23,18.24,15600.0,14.1817,14.1817,14.1662,14.174,15600.0
2007-06-20 09:40:00,18.25,18.26,18.25,18.26,14800.0,14.1817,14.1895,14.1817,14.1895,14800.0
2007-06-20 09:45:00,18.26,18.26,18.22,18.22,68000.0,14.1895,14.1895,14.1584,14.1584,68000.0
2007-06-20 09:50:00,18.21,18.21,18.19,18.2,7200.0,14.1507,14.1507,14.1351,14.1429,7200.0
2007-06-20 09:55:00,18.21,18.22,18.2,18.2,20000.0,14.1507,14.1584,14.1429,14.1429,20000.0
2007-06-20 10:00:00,18.18,18.18,18.16,18.16,91600.0,14.1273,14.1273,14.1118,14.1118,91600.0
2007-06-20 10:05:00,18.16,18.18,18.16,18.17,12400.0,14.1118,14.1273,14.1118,14.1196,12400.0
2007-06-20 10:10:00,18.18,18.18,18.16,18.18,12800.0,14.1273,14.1273,14.1118,14.1273,12800.0
2007-06-20 10:15:00,18.17,18.18,18.17,18.18,32000.0,14.1196,14.1273,14.1196,14.1273,32000.0
2007-06-20 10:20:00,18.19,18.19,18.18,18.18,28400.0,14.1351,14.1351,14.1273,14.1273,28400.0
2007-06-20 10:25:00,18.17,18.18,18.15,18.17,146800.0,14.1196,14.1273,14.104,14.1196,146800.0
2007-06-20 10:30:00,18.2,18.23,18.19,18.23,24400.0,14.1429,14.1662,14.1351,14.1662,24400.0
2007-06-20 10:35:00,18.22,18.22,18.21,18.22,22000.0,14.1584,14.1584,14.1507,14.1584,22000.0
2007-06-20 10:40:00,18.21,18.24,18.21,18.23,5600.0,14.1507,14.174,14.1507,14.1662,5600.0
2007-06-20 10:45:00,18.22,18.22,18.22,18.22,1600.0,14.1584,14.1584,14.1584,14.1584,1600.0
2007-06-20 10:50:00,18.22,18.22,18.2,18.21,12000.0,14.1584,14.1584,14.1429,14.1507,12000.0
2007-06-20 10:55:00,18.21,18.25,18.21,18.24,18000.0,14.1507,14.1817,14.1507,14.174,18000.0
2007-06-20 11:00:00,18.23,18.23,18.22,18.23,30800.0,14.1662,14.1662,14.1584,14.1662,30800.0
2007-06-20 11:05:00,18.23,18.23,18.22,18.22,42400.0,14.1662,14.1662,14.1584,14.1584,42400.0
2007-06-20 11:10:00,18.23,18.23,18.17,18.18,37600.0,14.1662,14.1662,14.1196,14.1273,37600.0
2007-06-20 11:15:00,18.18,18.18,18.17,18.18,28400.0,14.1273,14.1273,14.1196,14.1273,28400.0
2007-06-20 11:20:00,18.18,18.18,18.18,18.18,30000.0,14.1273,14.1273,14.1273,14.1273,30000.0
2007-06-20 11:25:00,18.18,18.2,18.17,18.18,116400.0,14.1273,14.1429,14.1196,14.1273,116400.0
2007-06-20 11:30:00,18.19,18.19,18.16,18.16,12800.0,14.1351,14.1351,14.1118,14.1118,12800.0
2007-06-20 11:35:00,18.16,18.17,18.13,18.13,36000.0,14.1118,14.1196,14.0885,14.0885,36000.0
2007-06-20 11:40:00,18.13,18.14,18.13,18.14,24400.0,14.0885,14.0963,14.0885,14.0963,24400.0
2007-06-20 11:45:00,18.14,18.15,18.14,18.15,11200.0,14.0963,14.104,14.0963,14.104,11200.0
2007-06-20 11:50:00,18.16,18.16,18.15,18.16,15600.0,14.1118,14.1118,14.104,14.1118,15600.0
2007-06-20 11:55:00,18.16,18.16,18.13,18.13,54800.0,14.1118,14.1118,14.0885,14.0885,54800.0
2007-06-20 12:00:00,18.15,18.15,18.12,18.12,17200.0,14.104,14.104,14.0807,14.0807,17200.0
2007-06-20 12:05:00,18.12,18.13,18.11,18.12,11600.0,14.0807,14.0885,14.0729,14.0807,11600.0
2007-06-20 12:10:00,18.12,18.14,18.12,18.14,22000.0,14.0807,14.0963,14.0807,14.0963,22000.0
2007-06-20 12:15:00,18.15,18.15,18.14,18.14,29200.0,14.104,14.104,14.0963,14.0963,29200.0
2007-06-20 12:20:00,18.15,18.16,18.15,18.15,4800.0,14.104,14.1118,14.104,14.104,4800.0
2007-06-20 12:25:00,18.16,18.16,18.16,18.16,3200.0,14.1118,14.1118,14.1118,14.1118,3200.0
2007-06-20 12:30:00,18.16,18.16,18.16,18.16,4800.0,14.1118,14.1118,14.1118,14.1118,4800.0
2007-06-20 12:35:00,18.16,18.17,18.16,18.17,32000.0,14.1118,14.1196,14.1118,14.1196,32000.0
2007-06-20 12:40:00,18.16,18.17,18.16,18.17,2000.0,14.1118,14.1196,14.1118,14.1196,2000.0
2007-06-20 12:45:00,18.17,18.17,18.17,18.17,7600.0,14.1196,14.1196,14.1196,14.1196,7600.0
2007-06-20 12:50:00,18.18,18.18,18.17,18.17,2800.0,14.1273,14.1273,14.1196,14.1196,2800.0
2007-06-20 12:55:00,18.17,18.17,18.17,18.17,800.0,14.1196,14.1196,14.1196,14.1196,800.0
2007-06-20 13:00:00,18.16,18.16,18.16,18.16,2000.0,14.1118,14.1118,14.1118,14.1118,2000.0
2007-06-20 13:05:00,18.16,18.17,18.14,18.14,3200.0,14.1118,14.1196,14.0963,14.0963,3200.0
2007-06-20 13:10:00,18.14,18.14,18.11,18.11,24000.0,14.0963,14.0963,14.0729,14.0729,24000.0
2007-06-20 13:15:00,18.11,18.11,18.11,18.11,12400.0,14.0729,14.0729,14.0729,14.0729,12400.0
2007-06-20 13:20:00,18.11,18.11,18.08,18.09,5600.0,14.0729,14.0729,14.0496,14.0574,5600.0
2007-06-20 13:25:00,18.09,18.09,18.08,18.09,4000.0,14.0574,14.0574,14.0496,14.0574,4000.0
2007-06-20 13:30:00,18.1,18.12,18.1,18.12,8400.0,14.0652,14.0807,14.0652,14.0807,8400.0
2007-06-20 13:35:00,18.11,18.13,18.11,18.11,17600.0,14.0729,14.0885,14.0729,14.0729,17600.0
2007-06-20 13:40:00,18.11,18.11,18.1,18.11,14000.0,14.0729,14.0729,14.0652,14.0729,14000.0
2007-06-20 13:45:00,18.1,18.12,18.1,18.12,12000.0,14.0652,14.0807,14.0652,14.0807,12000.0
2007-06-20 13:50:00,18.12,18.13,18.12,18.12,56800.0,14.0807,14.0885,14.0807,14.0807,56800.0
2007-06-20 13:55:00,18.12,18.14,18.12,18.13,89600.0,14.0807,14.0963,14.0807,14.0885,89600.0
2007-06-20 14:00:00,18.12,18.14,18.12,18.14,16400.0,14.0807,14.0963,14.0807,14.0963,16400.0
2007-06-20 14:05:00,18.14,18.16,18.14,18.16,15200.0,14.0963,14.1118,14.0963,14.1118,15200.0
2007-06-20 14:10:00,18.15,18.15,18.14,18.14,9200.0,14.104,14.104,14.0963,14.0963,9200.0
2007-06-20 14:15:00,18.15,18.15,18.13,18.13,30800.0,14.104,14.104,14.0885,14.0885,30800.0
2007-06-20 14:20:00,18.13,18.13,18.1,18.12,48000.0,14.0885,14.0885,14.0652,14.0807,48000.0
2007-06-20 14:25:00,18.11,18.11,18.09,18.11,27600.0,14.0729,14.0729,14.0574,14.0729,27600.0
2007-06-20 14:30:00,18.11,18.12,18.11,18.11,14800.0,14.0729,14.0807,14.0729,14.0729,14800.0
2007-06-20 14:35:00,18.11,18.11,18.07,18.07,294000.0,14.0729,14.0729,14.0419,14.0419,294000.0
2007-06-20 14:40:00,18.08,18.09,18.07,18.08,36400.0,14.0496,14.0574,14.0419,14.0496,36400.0
2007-06-20 14:45:00,18.08,18.1,18.07,18.09,8000.0,14.0496,14.0652,14.0419,14.0574,8000.0
2007-06-20 14:50:00,18.1,18.1,18.1,18.1,6000.0,14.0652,14.0652,14.0652,14.0652,6000.0
2007-06-20 14:55:00,18.11,18.11,18.1,18.11,4800.0,14.0729,14.0729,14.0652,14.0729,4800.0
2007-06-20 15:00:00,18.11,18.11,18.07,18.07,22000.0,14.0729,14.0729,14.0419,14.0419,22000.0
2007-06-20 15:05:00,18.07,18.09,18.05,18.08,48800.0,14.0419,14.0574,14.0263,14.0496,48800.0
2007-06-20 15:10:00,18.09,18.09,18.06,18.07,28800.0,14.0574,14.0574,14.0341,14.0419,28800.0
2007-06-20 15:15:00,18.07,18.09,18.07,18.08,13200.0,14.0419,14.0574,14.0419,14.0496,13200.0
2007-06-20 15:20:00,18.07,18.08,18.06,18.06,31200.0,14.0419,14.0496,14.0341,14.0341,31200.0
2007-06-20 15:25:00,18.05,18.08,18.05,18.05,41600.0,14.0263,14.0496,14.0263,14.0263,41600.0
2007-06-20 15:30:00,18.05,18.05,18.01,18.01,46000.0,14.0263,14.0263,13.9952,13.9952,46000.0
2007-06-20 15:35:00,18.01,18.01,17.98,17.99,44000.0,13.9952,13.9952,13.9719,13.9797,44000.0
2007-06-20 15:40:00,17.99,18.0,17.99,18.0,60400.0,13.9797,13.9875,13.9797,13.9875,60400.0
2007-06-20 15:45:00,18.0,18.0,17.98,17.98,88000.0,13.9875,13.9875,13.9719,13.9719,88000.0
2007-06-20 15:50:00,17.97,17.98,17.96,17.97,330000.0,13.9642,13.9719,13.9564,13.9642,330000.0
2007-06-20 15:55:00,17.97,17.98,17.95,17.95,591600.0,13.9642,13.9719,13.9486,13.9486,591600.0
2007-06-20 16:00:00,17.98,17.98,17.95,17.95,109600.0,13.9719,13.9719,13.9486,13.9486,109600.0
2007-06-20 16:05:00,17.98,17.98,17.78,17.95,57200.0,13.9719,13.9719,13.8165,13.9486,57200.0
2007-06-20 16:10:00,18.03,18.07,18.03,18.07,32400.0,14.0108,14.0419,14.0108,14.0419,32400.0
2007-06-21 09:30:00,17.94,17.94,17.91,17.91,22000.0,13.9408,13.9408,13.9175,13.9175,22000.0
2007-06-21 09:35:00,17.96,17.96,17.89,17.9,339200.0,13.9564,13.9564,13.902,13.9098,339200.0
2007-06-21 09:40:00,17.9,17.9,17.83,17.83,87200.0,13.9098,13.9098,13.8554,13.8554,87200.0
2007-06-21 09:45:00,17.83,17.83,17.8,17.83,59200.0,13.8554,13.8554,13.8321,13.8554,59200.0
2007-06-21 09:50:00,17.83,17.86,17.83,17.86,62000.0,13.8554,13.8787,13.8554,13.8787,62000.0
2007-06-21 09:55:00,17.85,17.85,17.8,17.81,88800.0,13.8709,13.8709,13.8321,13.8398,88800.0
2007-06-21 10:00:00,17.8,17.83,17.79,17.82,51200.0,13.8321,13.8554,13.8243,13.8476,51200.0
2007-06-21 10:05:00,17.83,17.86,17.83,17.86,18800.0,13.8554,13.8787,13.8554,13.8787,18800.0
2007-06-21 10:10:00,17.86,17.87,17.85,17.86,43600.0,13.8787,13.8864,13.8709,13.8787,43600.0
2007-06-21 10:15:00,17.87,17.94,17.87,17.94,47200.0,13.8864,13.9408,13.8864,13.9408,47200.0
2007-06-21 10:20:00,17.96,17.96,17.92,17.94,22400.0,13.9564,13.9564,13.9253,13.9408,22400.0
2007-06-21 10:25:00,17.94,17.97,17.93,17.95,41200.0,13.9408,13.9642,13.9331,13.9486,41200.0
2007-06-21 10:30:00,17.95,17.97,17.92,17.92,46800.0,13.9486,13.9642,13.9253,13.9253,46800.0
2007-06-21 10:35:00,17.93,17.93,17.9,17.92,25600.0,13.9331,13.9331,13.9098,13.9253,25600.0
2007-06-21 10:40:00,17.93,17.95,17.91,17.92,25200.0,13.9331,13.9486,13.9175,13.9253,25200.0
2007-06-21 10:45:00,17.94,17.95,17.93,17.94,13200.0,13.9408,13.9486,13.9331,13.9408,13200.0
2007-06-21 10:50:00,17.95,18.0,17.95,17.99,23600.0,13.9486,13.9875,13.9486,13.9797,23600.0
2007-06-21 10:55:00,18.0,18.02,17.99,17.99,80000.0,13.9875,14.003,13.9797,13.9797,80000.0
2007-06-21 11:00:00,18.0,18.01,18.0,18.0,7200.0,13.9875,13.9952,13.9875,13.9875,7200.0
2007-06-21 11:05:00,17.99,18.0,17.99,17.99,10000.0,13.9797,13.9875,13.9797,13.9797,10000.0
2007-06-21 11:10:00,17.97,17.97,17.96,17.96,10000.0,13.9642,13.9642,13.9564,13.9564,10000.0
2007-06-21 11:15:00,17.95,17.99,17.95,17.99,18800.0,13.9486,13.9797,13.9486,13.9797,18800.0
2007-06-21 11:20:00,18.0,18.0,17.98,17.98,16400.0,13.9875,13.9875,13.9719,13.9719,16400.0
2007-06-21 11:25:00,17.98,17.99,17.96,17.97,70400.0,13.9719,13.9797,13.9564,13.9642,70400.0
2007-06-21 11:30:00,17.96,17.97,17.96,17.97,9600.0,13.9564,13.9642,13.9564,13.9642,9600.0
2007-06-21 11:35:00,17.96,17.96,17.93,17.93,9600.0,13.9564,13.9564,13.9331,13.9331,9600.0
2007-06-21 11:40:00,17.92,17.93,17.91,17.92,6000.0,13.9253,13.9331,13.9175,13.9253,6000.0
2007-06-21 11:45:00,17.91,17.92,17.91,17.92,7200.0,13.9175,13.9253,13.9175,13.9253,7200.0
2007-06-21 11:50:00,17.9,17.9,17.88,17.88,99200.0,13.9098,13.9098,13.8942,13.8942,99200.0
2007-06-21 11:55:00,17.89,17.91,17.89,17.91,9600.0,13.902,13.9175,13.902,13.9175,9600.0
2007-06-21 12:00:00,17.92,17.96,17.92,17.95,20400.0,13.9253,13.9564,13.9253,13.9486,20400.0
2007-06-21 12:05:00,17.95,17.95,17.93,17.93,9200.0,13.9486,13.9486,13.9331,13.9331,9200.0
2007-06-21 12:10:00,17.93,17.95,17.93,17.93,4800.0,13.9331,13.9486,13.9331,13.9331,4800.0
2007-06-21 12:15:00,17.93,17.93,17.9,17.9,23600.0,13.9331,13.9331,13.9098,13.9098,23600.0
2007-06-21 12:20:00,17.89,17.91,17.88,17.91,55600.0,13.902,13.9175,13.8942,13.9175,55600.0
2007-06-21 12:25:00,17.9,17.92,17.9,17.92,54400.0,13.9098,13.9253,13.9098,13.9253,54400.0
2007-06-21 12:30:00,17.91,17.91,17.89,17.89,7600.0,13.9175,13.9175,13.902,13.902,7600.0
2007-06-21 12:35:00,17.9,17.92,17.89,17.92,8000.0,13.9098,13.9253,13.902,13.9253,8000.0
2007-06-21 12:40:00,17.93,17.95,17.91,17.94,22000.0,13.9331,13.9486,13.9175,13.9408,22000.0
2007-06-21 12:45:00,17.94,17.95,17.94,17.94,9600.0,13.9408,13.9486,13.9408,13.9408,9600.0
2007-06-21 12:50:00,17.93,17.94,17.92,17.92,11600.0,13.9331,13.9408,13.9253,13.9253,11600.0
2007-06-21 12:55:00,17.92,17.92,17.92,17.92,1200.0,13.9253,13.9253,13.9253,13.9253,1200.0
2007-06-21 13:00:00,17.91,17.94,17.91,17.93,8000.0,13.9175,13.9408,13.9175,13.9331,8000.0
2007-06-21 13:05:00,17.94,17.97,17.94,17.97,15600.0,13.9408,13.9642,13.9408,13.9642,15600.0
2007-06-21 13:10:00,17.98,17.98,17.96,17.96,5200.0,13.9719,13.9719,13.9564,13.9564,5200.0
2007-06-21 13:15:00,17.98,18.0,17.98,17.99,18800.0,13.9719,13.9875,13.9719,13.9797,18800.0
2007-06-21 13:20:00,18.0,18.0,17.98,17.98,4400.0,13.9875,13.9875,13.9719,13.9719,4400.0
2007-06-21 13:25:00,17.98,17.99,17.98,17.99,21600.0,13.9719,13.9797,13.9719,13.9797,21600.0
2007-06-21 13:30:00,17.99,18.0,17.99,18.0,17600.0,13.9797,13.9875,13.9797,13.9875,17600.0
2007-06-21 13:35:00,18.0,18.01,18.0,18.0,29600.0,13.9875,13.9952,13.9875,13.9875,29600.0
2007-06-21 13:40:00,18.0,18.02,18.0,18.02,14400.0,13.9875,14.003,13.9875,14.003,14400.0
2007-06-21 13:45:00,18.03,18.03,18.02,18.03,23600.0,14.0108,14.0108,14.003,14.0108,23600.0
2007-06-21 13:50:00,18.03,18.03,18.02,18.02,14000.0,14.0108,14.0108,14.003,14.003,14000.0
2007-06-21 13:55:00,18.03,18.05,18.03,18.05,41600.0,14.0108,14.0263,14.0108,14.0263,41600.0
2007-06-21 14:00:00,18.06,18.06,18.03,18.04,30000.0,14.0341,14.0341,14.0108,14.0186,30000.0
2007-06-21 14:05:00,18.03,18.04,18.02,18.03,33600.0,14.0108,14.0186,14.003,14.0108,33600.0
2007-06-21 14:10:00,18.02,18.02,18.01,18.01,11600.0,14.003,14.003,13.9952,13.9952,11600.0
2007-06-21 14:15:00,18.02,18.03,18.01,18.03,22800.0,14.003,14.0108,13.9952,14.0108,22800.0
2007-06-21 14:20:00,18.03,18.03,18.02,18.02,5600.0,14.0108,14.0108,14.003,14.003,5600.0
2007-06-21 14:25:00,18.02,18.02,18.0,18.0,16400.0,14.003,14.003,13.9875,13.9875,16400.0
2007-06-21 14:30:00,18.0,18.0,17.97,17.98,158800.0,13.9875,13.9875,13.9642,13.9719,158800.0
2007-06-21 14:35:00,17.98,17.99,17.97,17.97,115200.0,13.9719,13.9797,13.9642,13.9642,115200.0
2007-06-21 14:40:00,17.98,17.99,17.97,17.97,36000.0,13.9719,13.9797,13.9642,13.9642,36000.0
2007-06-21 14:45:00,17.97,17.98,17.96,17.96,13600.0,13.9642,13.9719,13.9564,13.9564,13600.0
2007-06-21 14:50:00,17.96,18.0,17.96,17.99,87600.0,13.9564,13.9875,13.9564,13.9797,87600.0
2007-06-21 14:55:00,17.99,18.0,17.99,17.99,22800.0,13.9797,13.9875,13.9797,13.9797,22800.0
2007-06-21 15:00:00,17.99,18.01,17.99,18.01,68400.0,13.9797,13.9952,13.9797,13.9952,68400.0
2007-06-21 15:05:00,18.0,18.0,17.99,17.99,22400.0,13.9875,13.9875,13.9797,13.9797,22400.0
2007-06-21 15:10:00,17.99,17.99,17.98,17.98,27600.0,13.9797,13.9797,13.9719,13.9719,27600.0
2007-06-21 15:15:00,17.98,18.0,17.98,17.99,30800.0,13.9719,13.9875,13.9719,13.9797,30800.0
2007-06-21 15:20:00,17.99,18.0,17.99,18.0,18800.0,13.9797,13.9875,13.9797,13.9875,18800.0
2007-06-21 15:25:00,18.0,18.0,17.99,18.0,9600.0,13.9875,13.9875,13.9797,13.9875,9600.0
2007-06-21 15:30:00,18.0,18.02,18.0,18.0,35600.0,13.9875,14.003,13.9875,13.9875,35600.0
2007-06-21 15:35:00,18.01,18.02,18.0,18.02,22000.0,13.9952,14.003,13.9875,14.003,22000.0
2007-06-21 15:40:00,18.02,18.04,18.02,18.03,130000.0,14.003,14.0186,14.003,14.0108,130000.0
2007-06-21 15:45:00,18.03,18.03,18.01,18.02,190800.0,14.0108,14.0108,13.9952,14.003,190800.0
2007-06-21 15:50:00,18.02,18.02,18.01,18.02,178000.0,14.003,14.003,13.9952,14.003,178000.0
2007-06-21 15:55:00,18.02,18.03,18.02,18.02,86000.0,14.003,14.0108,14.003,14.003,86000.0
2007-06-21 16:00:00,18.01,18.01,18.01,18.01,14400.0,13.9952,13.9952,13.9952,13.9952,14400.0
2007-06-21 16:05:00,18.01,18.01,18.01,18.01,0.0,13.9952,13.9952,13.9952,13.9952,0.0
2007-06-21 16:10:00,18.01,18.01,18.01,18.01,0.0,13.9952,13.9952,13.9952,13.9952,0.0
2007-06-22 09:30:00,17.98,17.98,17.97,17.98,22000.0,13.9719,13.9719,13.9642,13.9719,22000.0
2007-06-22 09:35:00,17.97,18.0,17.96,18.0,50800.0,13.9642,13.9875,13.9564,13.9875,50800.0
2007-06-22 09:40:00,18.01,18.02,17.98,17.98,64000.0,13.9952,14.003,13.9719,13.9719,64000.0
2007-06-22 09:45:00,17.97,17.97,17.94,17.97,119200.0,13.9642,13.9642,13.9408,13.9642,119200.0
2007-06-22 09:50:00,17.98,18.0,17.98,17.99,26000.0,13.9719,13.9875,13.9719,13.9797,26000.0
2007-06-22 09:55:00,17.98,18.02,17.97,18.02,36400.0,13.9719,14.003,13.9642,14.003,36400.0
2007-06-22 10:00:00,18.0,18.0,17.96,17.97,41600.0,13.9875,13.9875,13.9564,13.9642,41600.0
2007-06-22 10:05:00,17.97,17.98,17.95,17.98,95200.0,13.9642,13.9719,13.9486,13.9719,95200.0
2007-06-22 10:10:00,17.97,17.97,17.93,17.95,12800.0,13.9642,13.9642,13.9331,13.9486,12800.0
2007-06-22 10:15:00,17.95,17.98,17.94,17.97,24400.0,13.9486,13.9719,13.9408,13.9642,24400.0
2007-06-22 10:20:00,17.99,17.99,17.97,17.97,20400.0,13.9797,13.9797,13.9642,13.9642,20400.0
2007-06-22 10:25:00,17.97,17.97,17.93,17.93,10400.0,13.9642,13.9642,13.9331,13.9331,10400.0
2007-06-22 10:30:00,17.92,17.95,17.91,17.94,24800.0,13.9253,13.9486,13.9175,13.9408,24800.0
2007-06-22 10:35:00,17.94,17.97,17.93,17.97,13600.0,13.9408,13.9642,13.9331,13.9642,13600.0
2007-06-22 10:40:00,17.96,17.98,17.95,17.96,11200.0,13.9564,13.9719,13.9486,13.9564,11200.0
2007-06-22 10:45:00,17.95,17.97,17.95,17.96,10800.0,13.9486,13.9642,13.9486,13.9564,10800.0
2007-06-22 10:50:00,17.96,17.98,17.95,17.97,21200.0,13.9564,13.9719,13.9486,13.9642,21200.0
2007-06-22 10:55:00,17.98,17.98,17.96,17.96,11600.0,13.9719,13.9719,13.9564,13.9564,11600.0
2007-06-22 11:00:00,17.96,17.97,17.93,17.94,20400.0,13.9564,13.9642,13.9331,13.9408,20400.0
2007-06-22 11:05:00,17.94,17.94,17.93,17.94,3600.0,13.9408,13.9408,13.9331,13.9408,3600.0
2007-06-22 11:10:00,17.95,17.95,17.95,17.95,1200.0,13.9486,13.9486,13.9486,13.9486,1200.0
2007-06-22 11:15:00,17.95,17.95,17.92,17.92,13600.0,13.9486,13.9486,13.9253,13.9253,13600.0
2007-06-22 11:20:00,17.93,17.94,17.93,17.94,8400.0,13.9331,13.9408,13.9331,13.9408,8400.0
2007-06-22 11:25:00,17.94,17.96,17.94,17.95,18400.0,13.9408,13.9564,13.9408,13.9486,18400.0
2007-06-22 11:30:00,17.94,17.97,17.94,17.97,10000.0,13.9408,13.9642,13.9408,13.9642,10000.0
2007-06-22 11:35:00,17.97,17.97,17.95,17.95,13600.0,13.9642,13.9642,13.9486,13.9486,13600.0
2007-06-22 11:40:00,17.95,17.95,17.93,17.93,15600.0,13.9486,13.9486,13.9331,13.9331,15600.0
2007-06-22 11:45:00,17.93,17.93,17.89,17.91,150800.0,13.9331,13.9331,13.902,13.9175,150800.0
2007-06-22 11:50:00,17.91,17.91,17.89,17.9,25200.0,13.9175,13.9175,13.902,13.9098,25200.0
2007-06-22 11:55:00,17.91,17.95,17.91,17.95,28400.0,13.9175,13.9486,13.9175,13.9486,28400.0
2007-06-22 12:00:00,17.93,17.93,17.93,17.93,7200.0,13.9331,13.9331,13.9331,13.9331,7200.0
2007-06-22 12:05:00,17.93,17.93,17.91,17.91,27200.0,13.9331,13.9331,13.9175,13.9175,27200.0
2007-06-22 12:10:00,17.91,17.91,17.88,17.88,22400.0,13.9175,13.9175,13.8942,13.8942,22400.0
2007-06-22 12:15:00,17.89,17.9,17.86,17.86,96800.0,13.902,13.9098,13.8787,13.8787,96800.0
2007-06-22 12:20:00,17.86,17.86,17.82,17.82,278400.0,13.8787,13.8787,13.8476,13.8476,278400.0
2007-06-22 12:25:00,17.83,17.84,17.8,17.8,152000.0,13.8554,13.8631,13.8321,13.8321,152000.0
2007-06-22 12:30:00,17.8,17.81,17.78,17.81,429200.0,13.8321,13.8398,13.8165,13.8398,429200.0
2007-06-22 12:35:00,17.8,17.82,17.8,17.82,42400.0,13.8321,13.8476,13.8321,13.8476,42400.0
2007-06-22 12:40:00,17.81,17.83,17.81,17.82,7200.0,13.8398,13.8554,13.8398,13.8476,7200.0
2007-06-22 12:45:00,17.82,17.84,17.81,17.83,143600.0,13.8476,13.8631,13.8398,13.8554,143600.0
2007-06-22 12:50:00,17.83,17.83,17.8,17.81,91600.0,13.8554,13.8554,13.8321,13.8398,91600.0
2007-06-22 12:55:00,17.81,17.82,17.8,17.82,20400.0,13.8398,13.8476,13.8321,13.8476,20400.0
2007-06-22 13:00:00,17.82,17.82,17.79,17.79,101600.0,13.8476,13.8476,13.8243,13.8243,101600.0
2007-06-22 13:05:00,17.79,17.81,17.78,17.81,26800.0,13.8243,13.8398,13.8165,13.8398,26800.0
2007-06-22 13:10:00,17.8,17.82,17.79,17.81,19200.0,13.8321,13.8476,13.8243,13.8398,19200.0
2007-06-22 13:15:00,17.81,17.84,17.81,17.83,4800.0,13.8398,13.8631,13.8398,13.8554,4800.0
2007-06-22 13:20:00,17.83,17.86,17.83,17.86,44800.0,13.8554,13.8787,13.8554,13.8787,44800.0
2007-06-22 13:25:00,17.87,17.9,17.86,17.9,7600.0,13.8864,13.9098,13.8787,13.9098,7600.0
2007-06-22 13:30:00,17.9,17.91,17.89,17.89,9200.0,13.9098,13.9175,13.902,13.902,9200.0
2007-06-22 13:35:00,17.89,17.9,17.89,17.9,4000.0,13.902,13.9098,13.902,13.9098,4000.0
2007-06-22 13:40:00,17.9,17.9,17.88,17.88,4000.0,13.9098,13.9098,13.8942,13.8942,4000.0
2007-06-22 13:45:00,17.87,17.9,17.87,17.89,10000.0,13.8864,13.9098,13.8864,13.902,10000.0
2007-06-22 13:50:00,17.89,17.9,17.88,17.88,8800.0,13.902,13.9098,13.8942,13.8942,8800.0
2007-06-22 13:55:00,17.88,17.88,17.86,17.88,16000.0,13.8942,13.8942,13.8787,13.8942,16000.0
2007-06-22 14:00:00,17.87,17.87,17.86,17.86,8800.0,13.8864,13.8864,13.8787,13.8787,8800.0
2007-06-22 14:05:00,17.86,17.86,17.84,17.85,9600.0,13.8787,13.8787,13.8631,13.8709,9600.0
2007-06-22 14:10:00,17.85,17.87,17.85,17.87,7200.0,13.8709,13.8864,13.8709,13.8864,7200.0
2007-06-22 14:15:00,17.86,17.86,17.85,17.85,9600.0,13.8787,13.8787,13.8709,13.8709,9600.0
2007-06-22 14:20:00,17.86,17.87,17.83,17.83,82400.0,13.8787,13.8864,13.8554,13.8554,82400.0
2007-06-22 14:25:00,17.84,17.88,17.84,17.88,42400.0,13.8631,13.8942,13.8631,13.8942,42400.0
2007-06-22 14:30:00,17.88,17.89,17.86,17.87,20000.0,13.8942,13.902,13.8787,13.8864,20000.0
2007-06-22 14:35:00,17.87,17.89,17.86,17.88,27200.0,13.8864,13.902,13.8787,13.8942,27200.0
2007-06-22 14:40:00,17.88,17.89,17.87,17.87,14000.0,13.8942,13.902,13.8864,13.8864,14000.0
2007-06-22 14:45:00,17.88,17.89,17.88,17.88,19200.0,13.8942,13.902,13.8942,13.8942,19200.0
2007-06-22 14:50:00,17.88,17.9,17.88,17.9,3200.0,13.8942,13.9098,13.8942,13.9098,3200.0
2007-06-22 14:55:00,17.89,17.9,17.88,17.89,16000.0,13.902,13.9098,13.8942,13.902,16000.0
2007-06-22 15:00:00,17.89,17.9,17.88,17.88,1600.0,13.902,13.9098,13.8942,13.8942,1600.0
2007-06-22 15:05:00,17.88,17.88,17.88,17.88,0.0,13.8942,13.8942,13.8942,13.8942,0.0
2007-06-22 15:10:00,17.87,17.88,17.87,17.88,12400.0,13.8864,13.8942,13.8864,13.8942,12400.0
2007-06-22 15:15:00,17.87,17.88,17.87,17.88,8800.0,13.8864,13.8942,13.8864,13.8942,8800.0
2007-06-22 15:20:00,17.89,17.9,17.89,17.9,55200.0,13.902,13.9098,13.902,13.9098,55200.0
2007-06-22 15:25:00,17.9,17.9,17.87,17.87,50000.0,13.9098,13.9098,13.8864,13.8864,50000.0
2007-06-22 15:30:00,17.88,17.9,17.88,17.9,71600.0,13.8942,13.9098,13.8942,13.9098,71600.0
2007-06-22 15:35:00,17.9,17.9,17.87,17.87,4800.0,13.9098,13.9098,13.8864,13.8864,4800.0
2007-06-22 15:40:00,17.87,17.88,17.84,17.84,176800.0,13.8864,13.8942,13.8631,13.8631,176800.0
2007-06-22 15:45:00,17.82,17.87,17.82,17.87,75600.0,13.8476,13.8864,13.8476,13.8864,75600.0
2007-06-22 15:50:00,17.87,17.88,17.86,17.88,198800.0,13.8864,13.8942,13.8787,13.8942,198800.0
2007-06-22 15:55:00,17.88,17.88,17.84,17.86,292000.0,13.8942,13.8942,13.8631,13.8787,292000.0
2007-06-22 16:00:00,17.85,17.9,17.85,17.9,1600.0,13.8709,13.9098,13.8709,13.9098,1600.0
2007-06-22 16:05:00,17.89,17.89,17.89,17.89,400.0,13.902,13.902,13.902,13.902,400.0
2007-06-22 16:10:00,17.89,17.89,17.89,17.89,0.0,13.902,13.902,13.902,13.902,0.0
2007-06-25 09:30:00,17.83,17.86,17.83,17.84,56000.0,13.8554,13.8787,13.8554,13.8631,56000.0
2007-06-25 09:35:00,17.85,17.85,17.8,17.81,33600.0,13.8709,13.8709,13.8321,13.8398,33600.0
2007-06-25 09:40:00,17.82,17.82,17.75,17.77,45600.0,13.8476,13.8476,13.7932,13.8087,45600.0
2007-06-25 09:45:00,17.77,17.8,17.77,17.79,72000.0,13.8087,13.8321,13.8087,13.8243,72000.0
2007-06-25 09:50:00,17.8,17.8,17.77,17.78,45600.0,13.8321,13.8321,13.8087,13.8165,45600.0
2007-06-25 09:55:00,17.78,17.8,17.77,17.79,28400.0,13.8165,13.8321,13.8087,13.8243,28400.0
2007-06-25 10:00:00,17.79,17.83,17.79,17.82,76000.0,13.8243,13.8554,13.8243,13.8476,76000.0
2007-06-25 10:05:00,17.83,17.83,17.78,17.79,12800.0,13.8554,13.8554,13.8165,13.8243,12800.0
2007-06-25 10:10:00,17.79,17.84,17.78,17.84,31600.0,13.8243,13.8631,13.8165,13.8631,31600.0
2007-06-25 10:15:00,17.84,17.89,17.84,17.88,80000.0,13.8631,13.902,13.8631,13.8942,80000.0
2007-06-25 10:20:00,17.88,17.91,17.88,17.88,77200.0,13.8942,13.9175,13.8942,13.8942,77200.0
2007-06-25 10:25:00,17.88,17.91,17.88,17.91,14800.0,13.8942,13.9175,13.8942,13.9175,14800.0
2007-06-25 10:30:00,17.91,17.93,17.89,17.89,51600.0,13.9175,13.9331,13.902,13.902,51600.0
2007-06-25 10:35:00,17.9,17.91,17.87,17.87,52800.0,13.9098,13.9175,13.8864,13.8864,52800.0
2007-06-25 10:40:00,17.87,17.88,17.85,17.87,133600.0,13.8864,13.8942,13.8709,13.8864,133600.0
2007-06-25 10:45:00,17.88,17.89,17.87,17.87,2400.0,13.8942,13.902,13.8864,13.8864,2400.0
2007-06-25 10:50:00,17.88,17.88,17.85,17.87,4800.0,13.8942,13.8942,13.8709,13.8864,4800.0
2007-06-25 10:55:00,17.89,17.91,17.88,17.91,4800.0,13.902,13.9175,13.8942,13.9175,4800.0
2007-06-25 11:00:00,17.92,17.93,17.92,17.93,32000.0,13.9253,13.9331,13.9253,13.9331,32000.0
2007-06-25 11:05:00,17.94,17.94,17.92,17.92,5600.0,13.9408,13.9408,13.9253,13.9253,5600.0
2007-06-25 11:10:00,17.92,17.92,17.92,17.92,2800.0,13.9253,13.9253,13.9253,13.9253,2800.0
2007-06-25 11:15:00,17.92,17.93,17.92,17.92,6000.0,13.9253,13.9331,13.9253,13.9253,6000.0
2007-06-25 11:20:00,17.92,17.92,17.92,17.92,3200.0,13.9253,13.9253,13.9253,13.9253,3200.0
2007-06-25 11:25:00,17.91,17.93,17.91,17.93,22000.0,13.9175,13.9331,13.9175,13.9331,22000.0
2007-06-25 11:30:00,17.94,17.94,17.92,17.92,20400.0,13.9408,13.9408,13.9253,13.9253,20400.0
2007-06-25 11:35:00,17.91,17.92,17.91,17.92,1600.0,13.9175,13.9253,13.9175,13.9253,1600.0
2007-06-25 11:40:00,17.91,17.91,17.87,17.88,50000.0,13.9175,13.9175,13.8864,13.8942,50000.0
2007-06-25 11:45:00,17.87,17.9,17.87,17.9,42400.0,13.8864,13.9098,13.8864,13.9098,42400.0
2007-06-25 11:50:00,17.89,17.9,17.88,17.89,20000.0,13.902,13.9098,13.8942,13.902,20000.0
2007-06-25 11:55:00,17.9,17.91,17.9,17.91,2400.0,13.9098,13.9175,13.9098,13.9175,2400.0
2007-06-25 12:00:00,17.91,17.93,17.91,17.93,7600.0,13.9175,13.9331,13.9175,13.9331,7600.0
2007-06-25 12:05:00,17.93,17.93,17.93,17.93,8800.0,13.9331,13.9331,13.9331,13.9331,8800.0
2007-06-25 12:10:00,17.94,17.95,17.93,17.95,120800.0,13.9408,13.9486,13.9331,13.9486,120800.0
2007-06-25 12:15:00,17.96,17.96,17.94,17.94,4400.0,13.9564,13.9564,13.9408,13.9408,4400.0
2007-06-25 12:20:00,17.93,17.94,17.93,17.94,1200.0,13.9331,13.9408,13.9331,13.9408,1200.0
2007-06-25 12:25:00,17.95,17.95,17.93,17.93,6800.0,13.9486,13.9486,13.9331,13.9331,6800.0
2007-06-25 12:30:00,17.94,17.94,17.91,17.91,34800.0,13.9408,13.9408,13.9175,13.9175,34800.0
2007-06-25 12:35:00,17.92,17.93,17.91,17.92,4400.0,13.9253,13.9331,13.9175,13.9253,4400.0
2007-06-25 12:40:00,17.93,17.93,17.93,17.93,8000.0,13.9331,13.9331,13.9331,13.9331,8000.0
2007-06-25 12:45:00,17.92,17.93,17.92,17.92,28000.0,13.9253,13.9331,13.9253,13.9253,28000.0
2007-06-25 12:50:00,17.93,17.93,17.93,17.93,400.0,13.9331,13.9331,13.9331,13.9331,400.0
2007-06-25 12:55:00,17.93,17.93,17.91,17.91,16800.0,13.9331,13.9331,13.9175,13.9175,16800.0
2007-06-25 13:00:00,17.92,17.93,17.91,17.91,10800.0,13.9253,13.9331,13.9175,13.9175,10800.0
2007-06-25 13:05:00,17.91,17.92,17.91,17.92,11600.0,13.9175,13.9253,13.9175,13.9253,11600.0
2007-06-25 13:10:00,17.91,17.93,17.91,17.92,6000.0,13.9175,13.9331,13.9175,13.9253,6000.0
2007-06-25 13:15:00,17.92,17.92,17.9,17.91,22400.0,13.9253,13.9253,13.9098,13.9175,22400.0
2007-06-25 13:20:00,17.91,17.92,17.91,17.91,2000.0,13.9175,13.9253,13.9175,13.9175,2000.0
2007-06-25 13:25:00,17.91,17.92,17.91,17.91,14000.0,13.9175,13.9253,13.9175,13.9175,14000.0
2007-06-25 13:30:00,17.91,17.93,17.91,17.93,91200.0,13.9175,13.9331,13.9175,13.9331,91200.0
2007-06-25 13:35:00,17.93,17.93,17.93,17.93,5600.0,13.9331,13.9331,13.9331,13.9331,5600.0
2007-06-25 13:40:00,17.93,17.93,17.92,17.93,132400.0,13.9331,13.9331,13.9253,13.9331,132400.0
2007-06-25 13:45:00,17.93,17.93,17.92,17.93,1224800.0,13.9331,13.9331,13.9253,13.9331,1224800.0
2007-06-25 13:50:00,17.93,17.93,17.92,17.93,8000.0,13.9331,13.9331,13.9253,13.9331,8000.0
2007-06-25 13:55:00,17.93,17.93,17.91,17.92,647600.0,13.9331,13.9331,13.9175,13.9253,647600.0
2007-06-25 14:00:00,17.91,17.93,17.91,17.92,836400.0,13.9175,13.9331,13.9175,13.9253,836400.0
2007-06-25 14:05:00,17.92,17.92,17.88,17.88,412000.0,13.9253,13.9253,13.8942,13.8942,412000.0
2007-06-25 14:10:00,17.88,17.88,17.82,17.84,54000.0,13.8942,13.8942,13.8476,13.8631,54000.0
2007-06-25 14:15:00,17.83,17.84,17.82,17.82,42000.0,13.8554,13.8631,13.8476,13.8476,42000.0
2007-06-25 14:20:00,17.82,17.85,17.82,17.84,23200.0,13.8476,13.8709,13.8476,13.8631,23200.0
2007-06-25 14:25:00,17.83,17.84,17.82,17.82,6400.0,13.8554,13.8631,13.8476,13.8476,6400.0
2007-06-25 14:30:00,17.8,17.81,17.74,17.74,740000.0,13.8321,13.8398,13.7854,13.7854,740000.0
2007-06-25 14:35:00,17.75,17.78,17.75,17.78,60000.0,13.7932,13.8165,13.7932,13.8165,60000.0
2007-06-25 14:40:00,17.77,17.78,17.75,17.75,84400.0,13.8087,13.8165,13.7932,13.7932,84400.0
2007-06-25 14:45:00,17.76,17.77,17.72,17.72,8000.0,13.801,13.8087,13.7699,13.7699,8000.0
2007-06-25 14:50:00,17.72,17.73,17.71,17.71,44400.0,13.7699,13.7777,13.7621,13.7621,44400.0
2007-06-25 14:55:00,17.72,17.75,17.71,17.74,32800.0,13.7699,13.7932,13.7621,13.7854,32800.0
2007-06-25 15:00:00,17.73,17.74,17.71,17.73,29600.0,13.7777,13.7854,13.7621,13.7777,29600.0
2007-06-25 15:05:00,17.73,17.74,17.69,17.71,63600.0,13.7777,13.7854,13.7466,13.7621,63600.0
2007-06-25 15:10:00,17.7,17.72,17.68,17.7,118400.0,13.7543,13.7699,13.7388,13.7543,118400.0
2007-06-25 15:15:00,17.71,17.72,17.69,17.7,28400.0,13.7621,13.7699,13.7466,13.7543,28400.0
2007-06-25 15:20:00,17.7,17.76,17.7,17.75,66800.0,13.7543,13.801,13.7543,13.7932,66800.0
2007-06-25 15:25:00,17.75,17.75,17.74,17.74,57200.0,13.7932,13.7932,13.7854,13.7854,57200.0
2007-06-25 15:30:00,17.74,17.77,17.74,17.77,18000.0,13.7854,13.8087,13.7854,13.8087,18000.0
2007-06-25 15:35:00,17.77,17.77,17.75,17.76,48800.0,13.8087,13.8087,13.7932,13.801,48800.0
2007-06-25 15:40:00,17.75,17.75,17.72,17.73,55600.0,13.7932,13.7932,13.7699,13.7777,55600.0
2007-06-25 15:45:00,17.73,17.74,17.72,17.72,34000.0,13.7777,13.7854,13.7699,13.7699,34000.0
2007-06-25 15:50:00,17.73,17.75,17.73,17.74,20400.0,13.7777,13.7932,13.7777,13.7854,20400.0
2007-06-25 15:55:00,17.75,17.76,17.74,17.76,88400.0,13.7932,13.801,13.7854,13.801,88400.0
2007-06-25 16:00:00,17.77,17.77,17.75,17.77,140800.0,13.8087,13.8087,13.7932,13.8087,140800.0
2007-06-25 16:05:00,17.78,17.78,17.77,17.77,59200.0,13.8165,13.8165,13.8087,13.8087,59200.0
2007-06-25 16:10:00,17.78,17.78,17.78,17.78,40000.0,13.8165,13.8165,13.8165,13.8165,40000.0
2007-06-26 09:30:00,17.83,17.84,17.83,17.83,29200.0,13.8554,13.8631,13.8554,13.8554,29200.0
2007-06-26 09:35:00,17.81,17.83,17.81,17.82,30800.0,13.8398,13.8554,13.8398,13.8476,30800.0
2007-06-26 09:40:00,17.82,17.83,17.8,17.8,8000.0,13.8476,13.8554,13.8321,13.8321,8000.0
2007-06-26 09:45:00,17.8,17.8,17.77,17.78,17600.0,13.8321,13.8321,13.8087,13.8165,17600.0
2007-06-26 09:50:00,17.79,17.79,17.77,17.78,25600.0,13.8243,13.8243,13.8087,13.8165,25600.0
2007-06-26 09:55:00,17.78,17.8,17.77,17.78,17600.0,13.8165,13.8321,13.8087,13.8165,17600.0
2007-06-26 10:00:00,17.78,17.81,17.75,17.79,73200.0,13.8165,13.8398,13.7932,13.8243,73200.0
2007-06-26 10:05:00,17.78,17.79,17.74,17.76,35200.0,13.8165,13.8243,13.7854,13.801,35200.0
2007-06-26 10:10:00,17.75,17.76,17.73,17.75,74000.0,13.7932,13.801,13.7777,13.7932,74000.0
2007-06-26 10:15:00,17.75,17.75,17.73,17.73,8400.0,13.7932,13.7932,13.7777,13.7777,8400.0
2007-06-26 10:20:00,17.73,17.73,17.71,17.73,11200.0,13.7777,13.7777,13.7621,13.7777,11200.0
2007-06-26 10:25:00,17.72,17.73,17.67,17.67,50800.0,13.7699,13.7777,13.731,13.731,50800.0
2007-06-26 10:30:00,17.69,17.71,17.69,17.71,216400.0,13.7466,13.7621,13.7466,13.7621,216400.0
2007-06-26 10:35:00,17.7,17.75,17.7,17.75,87200.0,13.7543,13.7932,13.7543,13.7932,87200.0
2007-06-26 10:40:00,17.74,17.75,17.73,17.74,4400.0,13.7854,13.7932,13.7777,13.7854,4400.0
2007-06-26 10:45:00,17.73,17.74,17.7,17.71,35600.0,13.7777,13.7854,13.7543,13.7621,35600.0
2007-06-26 10:50:00,17.71,17.72,17.68,17.69,42400.0,13.7621,13.7699,13.7388,13.7466,42400.0
2007-06-26 10:55:00,17.69,17.69,17.63,17.63,41600.0,13.7466,13.7466,13.6999,13.6999,41600.0
2007-06-26 11:00:00,17.63,17.64,17.62,17.64,16000.0,13.6999,13.7077,13.6922,13.7077,16000.0
2007-06-26 11:05:00,17.65,17.67,17.65,17.66,65200.0,13.7155,13.731,13.7155,13.7233,65200.0
2007-06-26 11:10:00,17.66,17.7,17.66,17.7,146400.0,13.7233,13.7543,13.7233,13.7543,146400.0
2007-06-26 11:15:00,17.72,17.72,17.7,17.71,8400.0,13.7699,13.7699,13.7543,13.7621,8400.0
2007-06-26 11:20:00,17.7,17.71,17.7,17.7,10000.0,13.7543,13.7621,13.7543,13.7543,10000.0
2007-06-26 11:25:00,17.69,17.7,17.69,17.69,9600.0,13.7466,13.7543,13.7466,13.7466,9600.0
2007-06-26 11:30:00,17.69,17.71,17.68,17.71,9200.0,13.7466,13.7621,13.7388,13.7621,9200.0
2007-06-26 11:35:00,17.73,17.75,17.73,17.75,96000.0,13.7777,13.7932,13.7777,13.7932,96000.0
2007-06-26 11:40:00,17.75,17.76,17.74,17.76,17200.0,13.7932,13.801,13.7854,13.801,17200.0
2007-06-26 11:45:00,17.77,17.78,17.77,17.78,32400.0,13.8087,13.8165,13.8087,13.8165,32400.0
2007-06-26 11:50:00,17.77,17.77,17.75,17.75,74400.0,13.8087,13.8087,13.7932,13.7932,74400.0
2007-06-26 11:55:00,17.75,17.77,17.75,17.77,69200.0,13.7932,13.8087,13.7932,13.8087,69200.0
2007-06-26 12:00:00,17.77,17.79,17.77,17.78,117200.0,13.8087,13.8243,13.8087,13.8165,117200.0
2007-06-26 12:05:00,17.78,17.78,17.76,17.76,31200.0,13.8165,13.8165,13.801,13.801,31200.0
2007-06-26 12:10:00,17.75,17.75,17.74,17.74,29600.0,13.7932,13.7932,13.7854,13.7854,29600.0
2007-06-26 12:15:00,17.74,17.75,17.74,17.75,9200.0,13.7854,13.7932,13.7854,13.7932,9200.0
2007-06-26 12:20:00,17.75,17.75,17.75,17.75,4000.0,13.7932,13.7932,13.7932,13.7932,4000.0
2007-06-26 12:25:00,17.75,17.77,17.75,17.77,5200.0,13.7932,13.8087,13.7932,13.8087,5200.0
2007-06-26 12:30:00,17.77,17.77,17.75,17.75,6400.0,13.8087,13.8087,13.7932,13.7932,6400.0
2007-06-26 12:35:00,17.74,17.74,17.72,17.72,18000.0,13.7854,13.7854,13.7699,13.7699,18000.0
2007-06-26 12:40:00,17.72,17.74,17.72,17.74,9200.0,13.7699,13.7854,13.7699,13.7854,9200.0
2007-06-26 12:45:00,17.74,17.75,17.74,17.75,8000.0,13.7854,13.7932,13.7854,13.7932,8000.0
2007-06-26 12:50:00,17.75,17.75,17.74,17.74,11200.0,13.7932,13.7932,13.7854,13.7854,11200.0
2007-06-26 12:55:00,17.74,17.74,17.73,17.74,10000.0,13.7854,13.7854,13.7777,13.7854,10000.0
2007-06-26 13:00:00,17.74,17.75,17.73,17.75,49600.0,13.7854,13.7932,13.7777,13.7932,49600.0
2007-06-26 13:05:00,17.75,17.75,17.74,17.75,25600.0,13.7932,13.7932,13.7854,13.7932,25600.0
2007-06-26 13:10:00,17.76,17.78,17.76,17.77,10400.0,13.801,13.8165,13.801,13.8087,10400.0
2007-06-26 13:15:00,17.77,17.77,17.77,17.77,3200.0,13.8087,13.8087,13.8087,13.8087,3200.0
2007-06-26 13:20:00,17.77,17.78,17.75,17.75,16400.0,13.8087,13.8165,13.7932,13.7932,16400.0
2007-06-26 13:25:00,17.75,17.75,17.74,17.74,8000.0,13.7932,13.7932,13.7854,13.7854,8000.0
2007-06-26 13:30:00,17.75,17.76,17.73,17.73,18800.0,13.7932,13.801,13.7777,13.7777,18800.0
2007-06-26 13:35:00,17.73,17.74,17.73,17.74,6800.0,13.7777,13.7854,13.7777,13.7854,6800.0
2007-06-26 13:40:00,17.74,17.77,17.74,17.77,4000.0,13.7854,13.8087,13.7854,13.8087,4000.0
2007-06-26 13:45:00,17.77,17.77,17.73,17.73,28400.0,13.8087,13.8087,13.7777,13.7777,28400.0
2007-06-26 13:50:00,17.73,17.74,17.73,17.74,4400.0,13.7777,13.7854,13.7777,13.7854,4400.0
2007-06-26 13:55:00,17.73,17.75,17.73,17.74,7600.0,13.7777,13.7932,13.7777,13.7854,7600.0
2007-06-26 14:00:00,17.74,17.75,17.74,17.75,9600.0,13.7854,13.7932,13.7854,13.7932,9600.0
2007-06-26 14:05:00,17.74,17.76,17.74,17.75,6400.0,13.7854,13.801,13.7854,13.7932,6400.0
2007-06-26 14:10:00,17.76,17.76,17.74,17.74,34000.0,13.801,13.801,13.7854,13.7854,34000.0
2007-06-26 14:15:00,17.74,17.75,17.72,17.74,26000.0,13.7854,13.7932,13.7699,13.7854,26000.0
2007-06-26 14:20:00,17.72,17.72,17.68,17.7,34800.0,13.7699,13.7699,13.7388,13.7543,34800.0
2007-06-26 14:25:00,17.7,17.7,17.69,17.7,21600.0,13.7543,13.7543,13.7466,13.7543,21600.0
2007-06-26 14:30:00,17.69,17.72,17.69,17.71,54400.0,13.7466,13.7699,13.7466,13.7621,54400.0
2007-06-26 14:35:00,17.7,17.7,17.65,17.65,14400.0,13.7543,13.7543,13.7155,13.7155,14400.0
2007-06-26 14:40:00,17.65,17.68,17.64,17.67,59600.0,13.7155,13.7388,13.7077,13.731,59600.0
2007-06-26 14:45:00,17.67,17.68,17.66,17.67,27600.0,13.731,13.7388,13.7233,13.731,27600.0
2007-06-26 14:50:00,17.7,17.7,17.68,17.68,19600.0,13.7543,13.7543,13.7388,13.7388,19600.0
2007-06-26 14:55:00,17.68,17.68,17.66,17.66,18800.0,13.7388,13.7388,13.7233,13.7233,18800.0
2007-06-26 15:00:00,17.66,17.67,17.63,17.67,27600.0,13.7233,13.731,13.6999,13.731,27600.0
2007-06-26 15:05:00,17.66,17.67,17.65,17.65,108800.0,13.7233,13.731,13.7155,13.7155,108800.0
2007-06-26 15:10:00,17.65,17.69,17.65,17.69,37200.0,13.7155,13.7466,13.7155,13.7466,37200.0
2007-06-26 15:15:00,17.69,17.71,17.69,17.7,118000.0,13.7466,13.7621,13.7466,13.7543,118000.0
2007-06-26 15:20:00,17.7,17.7,17.68,17.68,106800.0,13.7543,13.7543,13.7388,13.7388,106800.0
2007-06-26 15:25:00,17.68,17.7,17.67,17.69,77200.0,13.7388,13.7543,13.731,13.7466,77200.0
2007-06-26 15:30:00,17.69,17.71,17.68,17.71,59200.0,13.7466,13.7621,13.7388,13.7621,59200.0
2007-06-26 15:35:00,17.71,17.71,17.69,17.7,25200.0,13.7621,13.7621,13.7466,13.7543,25200.0
2007-06-26 15:40:00,17.7,17.7,17.67,17.67,30400.0,13.7543,13.7543,13.731,13.731,30400.0
2007-06-26 15:45:00,17.67,17.68,17.66,17.67,51200.0,13.731,13.7388,13.7233,13.731,51200.0
2007-06-26 15:50:00,17.68,17.68,17.67,17.68,63600.0,13.7388,13.7388,13.731,13.7388,63600.0
2007-06-26 15:55:00,17.68,17.68,17.67,17.67,42400.0,13.7388,13.7388,13.731,13.731,42400.0
2007-06-26 16:00:00,17.66,17.66,17.64,17.64,98400.0,13.7233,13.7233,13.7077,13.7077,98400.0
2007-06-26 16:05:00,17.61,17.61,17.61,17.61,5200.0,13.6844,13.6844,13.6844,13.6844,5200.0
2007-06-26 16:10:00,17.61,17.61,17.61,17.61,17200.0,13.6844,13.6844,13.6844,13.6844,17200.0
2007-06-27 09:30:00,17.58,17.58,17.53,17.54,17200.0,13.6611,13.6611,13.6222,13.63,17200.0
2007-06-27 09:35:00,17.55,17.59,17.55,17.59,71600.0,13.6378,13.6689,13.6378,13.6689,71600.0
2007-06-27 09:40:00,17.59,17.59,17.57,17.57,68800.0,13.6689,13.6689,13.6533,13.6533,68800.0
2007-06-27 09:45:00,17.57,17.6,17.55,17.59,72800.0,13.6533,13.6766,13.6378,13.6689,72800.0
2007-06-27 09:50:00,17.59,17.63,17.58,17.63,18400.0,13.6689,13.6999,13.6611,13.6999,18400.0
2007-06-27 09:55:00,17.64,17.64,17.62,17.63,15600.0,13.7077,13.7077,13.6922,13.6999,15600.0
2007-06-27 10:00:00,17.61,17.61,17.6,17.6,40800.0,13.6844,13.6844,13.6766,13.6766,40800.0
2007-06-27 10:05:00,17.6,17.64,17.6,17.63,24400.0,13.6766,13.7077,13.6766,13.6999,24400.0
2007-06-27 10:10:00,17.64,17.64,17.61,17.61,117600.0,13.7077,13.7077,13.6844,13.6844,117600.0
2007-06-27 10:15:00,17.61,17.62,17.61,17.62,23200.0,13.6844,13.6922,13.6844,13.6922,23200.0
2007-06-27 10:20:00,17.62,17.64,17.62,17.63,101200.0,13.6922,13.7077,13.6922,13.6999,101200.0
2007-06-27 10:25:00,17.64,17.65,17.63,17.65,10000.0,13.7077,13.7155,13.6999,13.7155,10000.0
2007-06-27 10:30:00,17.66,17.71,17.66,17.71,30800.0,13.7233,13.7621,13.7233,13.7621,30800.0
2007-06-27 10:35:00,17.7,17.71,17.7,17.7,3200.0,13.7543,13.7621,13.7543,13.7543,3200.0
2007-06-27 10:40:00,17.7,17.7,17.7,17.7,3600.0,13.7543,13.7543,13.7543,13.7543,3600.0
2007-06-27 10:45:00,17.69,17.69,17.68,17.68,107200.0,13.7466,13.7466,13.7388,13.7388,107200.0
2007-06-27 10:50:00,17.67,17.68,17.67,17.68,100000.0,13.731,13.7388,13.731,13.7388,100000.0
2007-06-27 10:55:00,17.67,17.68,17.67,17.68,13200.0,13.731,13.7388,13.731,13.7388,13200.0
2007-06-27 11:00:00,17.67,17.68,17.66,17.67,11200.0,13.731,13.7388,13.7233,13.731,11200.0
2007-06-27 11:05:00,17.67,17.69,17.67,17.69,18800.0,13.731,13.7466,13.731,13.7466,18800.0
2007-06-27 11:10:00,17.68,17.71,17.68,17.71,2000.0,13.7388,13.7621,13.7388,13.7621,2000.0
2007-06-27 11:15:00,17.71,17.74,17.71,17.74,41600.0,13.7621,13.7854,13.7621,13.7854,41600.0
2007-06-27 11:20:00,17.73,17.73,17.72,17.72,4800.0,13.7777,13.7777,13.7699,13.7699,4800.0
2007-06-27 11:25:00,17.73,17.73,17.73,17.73,5200.0,13.7777,13.7777,13.7777,13.7777,5200.0
2007-06-27 11:30:00,17.72,17.73,17.71,17.72,88000.0,13.7699,13.7777,13.7621,13.7699,88000.0
2007-06-27 11:35:00,17.71,17.71,17.7,17.71,14800.0,13.7621,13.7621,13.7543,13.7621,14800.0
2007-06-27 11:40:00,17.72,17.72,17.69,17.69,6400.0,13.7699,13.7699,13.7466,13.7466,6400.0
2007-06-27 11:45:00,17.7,17.71,17.69,17.7,6400.0,13.7543,13.7621,13.7466,13.7543,6400.0
2007-06-27 11:50:00,17.7,17.71,17.7,17.71,6000.0,13.7543,13.7621,13.7543,13.7621,6000.0
2007-06-27 11:55:00,17.72,17.72,17.71,17.71,19600.0,13.7699,13.7699,13.7621,13.7621,19600.0
2007-06-27 12:00:00,17.72,17.74,17.72,17.72,47200.0,13.7699,13.7854,13.7699,13.7699,47200.0
2007-06-27 12:05:00,17.73,17.75,17.73,17.74,74400.0,13.7777,13.7932,13.7777,13.7854,74400.0
2007-06-27 12:10:00,17.75,17.75,17.73,17.74,44400.0,13.7932,13.7932,13.7777,13.7854,44400.0
2007-06-27 12:15:00,17.73,17.74,17.72,17.72,10000.0,13.7777,13.7854,13.7699,13.7699,10000.0
2007-06-27 12:20:00,17.72,17.75,17.72,17.75,39600.0,13.7699,13.7932,13.7699,13.7932,39600.0
2007-06-27 12:25:00,17.74,17.74,17.72,17.74,25600.0,13.7854,13.7854,13.7699,13.7854,25600.0
2007-06-27 12:30:00,17.73,17.74,17.72,17.73,6800.0,13.7777,13.7854,13.7699,13.7777,6800.0
2007-06-27 12:35:00,17.74,17.77,17.74,17.77,142000.0,13.7854,13.8087,13.7854,13.8087,142000.0
2007-06-27 12:40:00,17.77,17.77,17.76,17.77,2800.0,13.8087,13.8087,13.801,13.8087,2800.0
2007-06-27 12:45:00,17.79,17.79,17.77,17.77,7200.0,13.8243,13.8243,13.8087,13.8087,7200.0
2007-06-27 12:50:00,17.77,17.78,17.76,17.78,4400.0,13.8087,13.8165,13.801,13.8165,4400.0
2007-06-27 12:55:00,17.77,17.78,17.77,17.78,3200.0,13.8087,13.8165,13.8087,13.8165,3200.0
2007-06-27 13:00:00,17.78,17.79,17.78,17.78,5200.0,13.8165,13.8243,13.8165,13.8165,5200.0
2007-06-27 13:05:00,17.79,17.79,17.78,17.79,26800.0,13.8243,13.8243,13.8165,13.8243,26800.0
2007-06-27 13:10:00,17.79,17.79,17.77,17.77,12800.0,13.8243,13.8243,13.8087,13.8087,12800.0
2007-06-27 13:15:00,17.76,17.76,17.75,17.76,2800.0,13.801,13.801,13.7932,13.801,2800.0
2007-06-27 13:20:00,17.76,17.77,17.75,17.76,3600.0,13.801,13.8087,13.7932,13.801,3600.0
2007-06-27 13:25:00,17.77,17.77,17.77,17.77,374000.0,13.8087,13.8087,13.8087,13.8087,374000.0
2007-06-27 13:30:00,17.77,17.77,17.75,17.75,50000.0,13.8087,13.8087,13.7932,13.7932,50000.0
2007-06-27 13:35:00,17.75,17.75,17.73,17.74,80000.0,13.7932,13.7932,13.7777,13.7854,80000.0
2007-06-27 13:40:00,17.74,17.75,17.74,17.75,7600.0,13.7854,13.7932,13.7854,13.7932,7600.0
2007-06-27 13:45:00,17.76,17.78,17.75,17.77,27600.0,13.801,13.8165,13.7932,13.8087,27600.0
2007-06-27 13:50:00,17.77,17.79,17.77,17.79,79600.0,13.8087,13.8243,13.8087,13.8243,79600.0
2007-06-27 13:55:00,17.77,17.79,17.77,17.78,15200.0,13.8087,13.8243,13.8087,13.8165,15200.0
2007-06-27 14:00:00,17.78,17.81,17.78,17.8,64000.0,13.8165,13.8398,13.8165,13.8321,64000.0
2007-06-27 14:05:00,17.8,17.8,17.8,17.8,3200.0,13.8321,13.8321,13.8321,13.8321,3200.0
2007-06-27 14:10:00,17.8,17.86,17.8,17.85,99200.0,13.8321,13.8787,13.8321,13.8709,99200.0
2007-06-27 14:15:00,17.85,17.85,17.84,17.84,4000.0,13.8709,13.8709,13.8631,13.8631,4000.0
2007-06-27 14:20:00,17.85,17.85,17.84,17.85,43200.0,13.8709,13.8709,13.8631,13.8709,43200.0
2007-06-27 14:25:00,17.85,17.87,17.85,17.86,20000.0,13.8709,13.8864,13.8709,13.8787,20000.0
2007-06-27 14:30:00,17.86,17.86,17.85,17.85,2800.0,13.8787,13.8787,13.8709,13.8709,2800.0
2007-06-27 14:35:00,17.86,17.88,17.86,17.88,47200.0,13.8787,13.8942,13.8787,13.8942,47200.0
2007-06-27 14:40:00,17.86,17.87,17.86,17.87,2800.0,13.8787,13.8864,13.8787,13.8864,2800.0
2007-06-27 14:45:00,17.88,17.89,17.86,17.86,6400.0,13.8942,13.902,13.8787,13.8787,6400.0
2007-06-27 14:50:00,17.88,17.88,17.86,17.86,8800.0,13.8942,13.8942,13.8787,13.8787,8800.0
2007-06-27 14:55:00,17.86,17.86,17.84,17.85,30800.0,13.8787,13.8787,13.8631,13.8709,30800.0
2007-06-27 15:00:00,17.85,17.86,17.84,17.86,32400.0,13.8709,13.8787,13.8631,13.8787,32400.0
2007-06-27 15:05:00,17.87,17.88,17.86,17.88,10000.0,13.8864,13.8942,13.8787,13.8942,10000.0
2007-06-27 15:10:00,17.88,17.89,17.87,17.87,87600.0,13.8942,13.902,13.8864,13.8864,87600.0
2007-06-27 15:15:00,17.87,17.88,17.87,17.88,7600.0,13.8864,13.8942,13.8864,13.8942,7600.0
2007-06-27 15:20:00,17.88,17.88,17.86,17.86,7200.0,13.8942,13.8942,13.8787,13.8787,7200.0
2007-06-27 15:25:00,17.87,17.89,17.86,17.89,20800.0,13.8864,13.902,13.8787,13.902,20800.0
2007-06-27 15:30:00,17.88,17.91,17.88,17.91,46800.0,13.8942,13.9175,13.8942,13.9175,46800.0
2007-06-27 15:35:00,17.91,17.91,17.9,17.9,14400.0,13.9175,13.9175,13.9098,13.9098,14400.0
2007-06-27 15:40:00,17.9,17.92,17.9,17.92,8000.0,13.9098,13.9253,13.9098,13.9253,8000.0
2007-06-27 15:45:00,17.91,17.92,17.91,17.91,19200.0,13.9175,13.9253,13.9175,13.9175,19200.0
2007-06-27 15:50:00,17.91,17.93,17.91,17.93,22800.0,13.9175,13.9331,13.9175,13.9331,22800.0
2007-06-27 15:55:00,17.93,17.94,17.93,17.94,36400.0,13.9331,13.9408,13.9331,13.9408,36400.0
2007-06-27 16:00:00,17.94,17.94,17.94,17.94,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2007-06-27 16:05:00,17.94,17.94,17.94,17.94,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2007-06-27 16:10:00,17.93,17.93,17.93,17.93,400.0,13.9331,13.9331,13.9331,13.9331,400.0
2007-06-28 09:30:00,17.92,17.94,17.89,17.94,61200.0,13.9253,13.9408,13.902,13.9408,61200.0
2007-06-28 09:35:00,17.94,17.95,17.93,17.94,47600.0,13.9408,13.9486,13.9331,13.9408,47600.0
2007-06-28 09:40:00,17.94,17.96,17.93,17.93,30000.0,13.9408,13.9564,13.9331,13.9331,30000.0
2007-06-28 09:45:00,17.93,17.96,17.92,17.95,28000.0,13.9331,13.9564,13.9253,13.9486,28000.0
2007-06-28 09:50:00,17.96,17.98,17.95,17.98,44400.0,13.9564,13.9719,13.9486,13.9719,44400.0
2007-06-28 09:55:00,17.97,17.97,17.96,17.97,26000.0,13.9642,13.9642,13.9564,13.9642,26000.0
2007-06-28 10:00:00,17.98,18.01,17.97,18.0,31600.0,13.9719,13.9952,13.9642,13.9875,31600.0
2007-06-28 10:05:00,18.01,18.01,18.0,18.01,8000.0,13.9952,13.9952,13.9875,13.9952,8000.0
2007-06-28 10:10:00,18.0,18.01,17.99,18.0,68400.0,13.9875,13.9952,13.9797,13.9875,68400.0
2007-06-28 10:15:00,18.01,18.01,18.0,18.0,3200.0,13.9952,13.9952,13.9875,13.9875,3200.0
2007-06-28 10:20:00,18.0,18.02,17.99,17.99,26800.0,13.9875,14.003,13.9797,13.9797,26800.0
2007-06-28 10:25:00,17.98,18.0,17.98,17.99,7600.0,13.9719,13.9875,13.9719,13.9797,7600.0
2007-06-28 10:30:00,17.99,17.99,17.98,17.99,7200.0,13.9797,13.9797,13.9719,13.9797,7200.0
2007-06-28 10:35:00,17.98,17.98,17.96,17.97,114000.0,13.9719,13.9719,13.9564,13.9642,114000.0
2007-06-28 10:40:00,17.97,17.97,17.96,17.97,14000.0,13.9642,13.9642,13.9564,13.9642,14000.0
2007-06-28 10:45:00,17.97,17.98,17.97,17.98,24000.0,13.9642,13.9719,13.9642,13.9719,24000.0
2007-06-28 10:50:00,17.98,17.98,17.97,17.97,10800.0,13.9719,13.9719,13.9642,13.9642,10800.0
2007-06-28 10:55:00,17.98,17.98,17.96,17.97,5200.0,13.9719,13.9719,13.9564,13.9642,5200.0
2007-06-28 11:00:00,17.97,17.97,17.96,17.96,7600.0,13.9642,13.9642,13.9564,13.9564,7600.0
2007-06-28 11:05:00,17.96,17.96,17.95,17.95,14400.0,13.9564,13.9564,13.9486,13.9486,14400.0
2007-06-28 11:10:00,17.96,17.96,17.95,17.96,10800.0,13.9564,13.9564,13.9486,13.9564,10800.0
2007-06-28 11:15:00,17.96,17.98,17.96,17.97,19200.0,13.9564,13.9719,13.9564,13.9642,19200.0
2007-06-28 11:20:00,17.97,17.97,17.96,17.96,30800.0,13.9642,13.9642,13.9564,13.9564,30800.0
2007-06-28 11:25:00,17.96,17.97,17.96,17.96,8000.0,13.9564,13.9642,13.9564,13.9564,8000.0
2007-06-28 11:30:00,17.96,17.98,17.96,17.97,16800.0,13.9564,13.9719,13.9564,13.9642,16800.0
2007-06-28 11:35:00,17.97,17.98,17.97,17.98,18400.0,13.9642,13.9719,13.9642,13.9719,18400.0
2007-06-28 11:40:00,17.98,17.98,17.97,17.97,44400.0,13.9719,13.9719,13.9642,13.9642,44400.0
2007-06-28 11:45:00,17.97,17.98,17.97,17.98,16800.0,13.9642,13.9719,13.9642,13.9719,16800.0
2007-06-28 11:50:00,17.97,17.99,17.97,17.99,8000.0,13.9642,13.9797,13.9642,13.9797,8000.0
2007-06-28 11:55:00,17.99,18.02,17.99,18.01,15600.0,13.9797,14.003,13.9797,13.9952,15600.0
2007-06-28 12:00:00,18.02,18.03,18.02,18.03,33600.0,14.003,14.0108,14.003,14.0108,33600.0
2007-06-28 12:05:00,18.02,18.04,18.02,18.04,10400.0,14.003,14.0186,14.003,14.0186,10400.0
2007-06-28 12:10:00,18.04,18.04,18.04,18.04,1200.0,14.0186,14.0186,14.0186,14.0186,1200.0
2007-06-28 12:15:00,18.04,18.04,18.03,18.04,4800.0,14.0186,14.0186,14.0108,14.0186,4800.0
2007-06-28 12:20:00,18.03,18.03,18.02,18.02,10400.0,14.0108,14.0108,14.003,14.003,10400.0
2007-06-28 12:25:00,18.02,18.02,18.02,18.02,3600.0,14.003,14.003,14.003,14.003,3600.0
2007-06-28 12:30:00,18.03,18.03,18.02,18.03,15200.0,14.0108,14.0108,14.003,14.0108,15200.0
2007-06-28 12:35:00,18.04,18.04,18.03,18.03,9200.0,14.0186,14.0186,14.0108,14.0108,9200.0
2007-06-28 12:40:00,18.03,18.03,18.03,18.03,15200.0,14.0108,14.0108,14.0108,14.0108,15200.0
2007-06-28 12:45:00,18.03,18.03,18.03,18.03,26800.0,14.0108,14.0108,14.0108,14.0108,26800.0
2007-06-28 12:50:00,18.03,18.03,18.03,18.03,3600.0,14.0108,14.0108,14.0108,14.0108,3600.0
2007-06-28 12:55:00,18.03,18.03,18.02,18.02,32000.0,14.0108,14.0108,14.003,14.003,32000.0
2007-06-28 13:00:00,18.02,18.02,18.01,18.01,3600.0,14.003,14.003,13.9952,13.9952,3600.0
2007-06-28 13:05:00,18.02,18.02,18.02,18.02,1200.0,14.003,14.003,14.003,14.003,1200.0
2007-06-28 13:10:00,18.02,18.02,18.02,18.02,0.0,14.003,14.003,14.003,14.003,0.0
2007-06-28 13:15:00,18.02,18.03,18.01,18.01,5200.0,14.003,14.0108,13.9952,13.9952,5200.0
2007-06-28 13:20:00,18.01,18.01,18.01,18.01,2400.0,13.9952,13.9952,13.9952,13.9952,2400.0
2007-06-28 13:25:00,18.01,18.02,18.01,18.02,2000.0,13.9952,14.003,13.9952,14.003,2000.0
2007-06-28 13:30:00,18.02,18.02,18.02,18.02,0.0,14.003,14.003,14.003,14.003,0.0
2007-06-28 13:35:00,18.03,18.04,18.03,18.03,3200.0,14.0108,14.0186,14.0108,14.0108,3200.0
2007-06-28 13:40:00,18.03,18.03,18.02,18.03,12000.0,14.0108,14.0108,14.003,14.0108,12000.0
2007-06-28 13:45:00,18.03,18.04,18.03,18.04,10800.0,14.0108,14.0186,14.0108,14.0186,10800.0
2007-06-28 13:50:00,18.04,18.05,18.04,18.05,36800.0,14.0186,14.0263,14.0186,14.0263,36800.0
2007-06-28 13:55:00,18.05,18.05,18.04,18.04,5600.0,14.0263,14.0263,14.0186,14.0186,5600.0
2007-06-28 14:00:00,18.03,18.03,18.03,18.03,22000.0,14.0108,14.0108,14.0108,14.0108,22000.0
2007-06-28 14:05:00,18.03,18.04,18.03,18.04,9600.0,14.0108,14.0186,14.0108,14.0186,9600.0
2007-06-28 14:10:00,18.05,18.05,18.03,18.03,56800.0,14.0263,14.0263,14.0108,14.0108,56800.0
2007-06-28 14:15:00,18.03,18.1,18.0,18.1,359200.0,14.0108,14.0652,13.9875,14.0652,359200.0
2007-06-28 14:20:00,18.1,18.1,18.08,18.08,99600.0,14.0652,14.0652,14.0496,14.0496,99600.0
2007-06-28 14:25:00,18.08,18.08,18.03,18.04,112800.0,14.0496,14.0496,14.0108,14.0186,112800.0
2007-06-28 14:30:00,18.04,18.04,17.95,17.95,95200.0,14.0186,14.0186,13.9486,13.9486,95200.0
2007-06-28 14:35:00,17.95,17.99,17.95,17.95,59600.0,13.9486,13.9797,13.9486,13.9486,59600.0
2007-06-28 14:40:00,17.96,18.03,17.96,18.0,53600.0,13.9564,14.0108,13.9564,13.9875,53600.0
2007-06-28 14:45:00,18.0,18.04,18.0,18.0,35600.0,13.9875,14.0186,13.9875,13.9875,35600.0
2007-06-28 14:50:00,18.0,18.02,17.99,17.99,27200.0,13.9875,14.003,13.9797,13.9797,27200.0
2007-06-28 14:55:00,17.99,18.0,17.99,17.99,7600.0,13.9797,13.9875,13.9797,13.9797,7600.0
2007-06-28 15:00:00,18.0,18.0,17.96,17.98,27200.0,13.9875,13.9875,13.9564,13.9719,27200.0
2007-06-28 15:05:00,17.96,18.0,17.95,18.0,40400.0,13.9564,13.9875,13.9486,13.9875,40400.0
2007-06-28 15:10:00,18.0,18.0,17.98,17.98,26000.0,13.9875,13.9875,13.9719,13.9719,26000.0
2007-06-28 15:15:00,17.99,18.02,17.99,18.0,26800.0,13.9797,14.003,13.9797,13.9875,26800.0
2007-06-28 15:20:00,18.0,18.01,17.99,18.01,26800.0,13.9875,13.9952,13.9797,13.9952,26800.0
2007-06-28 15:25:00,18.02,18.02,18.0,18.0,54000.0,14.003,14.003,13.9875,13.9875,54000.0
2007-06-28 15:30:00,18.0,18.02,18.0,18.02,100400.0,13.9875,14.003,13.9875,14.003,100400.0
2007-06-28 15:35:00,18.02,18.02,18.0,18.0,25200.0,14.003,14.003,13.9875,13.9875,25200.0
2007-06-28 15:40:00,18.0,18.0,17.94,17.95,114400.0,13.9875,13.9875,13.9408,13.9486,114400.0
2007-06-28 15:45:00,17.96,17.96,17.95,17.95,46800.0,13.9564,13.9564,13.9486,13.9486,46800.0
2007-06-28 15:50:00,17.94,17.96,17.94,17.96,8000.0,13.9408,13.9564,13.9408,13.9564,8000.0
2007-06-28 15:55:00,17.96,17.96,17.95,17.96,40800.0,13.9564,13.9564,13.9486,13.9564,40800.0
2007-06-28 16:00:00,17.95,17.95,17.95,17.95,800.0,13.9486,13.9486,13.9486,13.9486,800.0
2007-06-28 16:05:00,17.95,17.95,17.95,17.95,0.0,13.9486,13.9486,13.9486,13.9486,0.0
2007-06-28 16:10:00,17.95,17.95,17.95,17.95,0.0,13.9486,13.9486,13.9486,13.9486,0.0
2007-06-29 09:30:00,17.93,17.96,17.93,17.95,22000.0,13.9847,14.0081,13.9847,14.0003,22000.0
2007-06-29 09:35:00,17.95,17.96,17.93,17.96,4400.0,14.0003,14.0081,13.9847,14.0081,4400.0
2007-06-29 09:40:00,17.95,17.98,17.95,17.98,14000.0,14.0003,14.0237,14.0003,14.0237,14000.0
2007-06-29 09:45:00,17.98,18.0,17.98,18.0,101200.0,14.0237,14.0393,14.0237,14.0393,101200.0
2007-06-29 09:50:00,18.0,18.0,18.0,18.0,3200.0,14.0393,14.0393,14.0393,14.0393,3200.0
2007-06-29 09:55:00,18.02,18.02,17.99,17.99,17200.0,14.0549,14.0549,14.0315,14.0315,17200.0
2007-06-29 10:00:00,17.99,18.04,17.99,18.03,71600.0,14.0315,14.0705,14.0315,14.0627,71600.0
2007-06-29 10:05:00,18.03,18.03,18.01,18.02,3200.0,14.0627,14.0627,14.0471,14.0549,3200.0
2007-06-29 10:10:00,18.02,18.02,17.99,18.0,12800.0,14.0549,14.0549,14.0315,14.0393,12800.0
2007-06-29 10:15:00,18.0,18.0,17.98,17.99,9200.0,14.0393,14.0393,14.0237,14.0315,9200.0
2007-06-29 10:20:00,17.99,18.0,17.98,17.98,13200.0,14.0315,14.0393,14.0237,14.0237,13200.0
2007-06-29 10:25:00,17.98,18.01,17.98,18.01,38400.0,14.0237,14.0471,14.0237,14.0471,38400.0
2007-06-29 10:30:00,18.02,18.02,17.99,18.01,11200.0,14.0549,14.0549,14.0315,14.0471,11200.0
2007-06-29 10:35:00,18.0,18.0,18.0,18.0,12400.0,14.0393,14.0393,14.0393,14.0393,12400.0
2007-06-29 10:40:00,18.0,18.0,18.0,18.0,205200.0,14.0393,14.0393,14.0393,14.0393,205200.0
2007-06-29 10:45:00,18.0,18.0,17.99,17.99,6800.0,14.0393,14.0393,14.0315,14.0315,6800.0
2007-06-29 10:50:00,18.0,18.0,17.99,17.99,28400.0,14.0393,14.0393,14.0315,14.0315,28400.0
2007-06-29 10:55:00,17.99,17.99,17.98,17.98,74000.0,14.0315,14.0315,14.0237,14.0237,74000.0
2007-06-29 11:00:00,17.98,18.0,17.98,17.98,16800.0,14.0237,14.0393,14.0237,14.0237,16800.0
2007-06-29 11:05:00,17.98,17.98,17.95,17.98,105200.0,14.0237,14.0237,14.0003,14.0237,105200.0
2007-06-29 11:10:00,17.98,17.99,17.98,17.98,26000.0,14.0237,14.0315,14.0237,14.0237,26000.0
2007-06-29 11:15:00,17.99,18.0,17.99,18.0,4400.0,14.0315,14.0393,14.0315,14.0393,4400.0
2007-06-29 11:20:00,17.99,18.0,17.99,18.0,11200.0,14.0315,14.0393,14.0315,14.0393,11200.0
2007-06-29 11:25:00,18.0,18.0,18.0,18.0,150400.0,14.0393,14.0393,14.0393,14.0393,150400.0
2007-06-29 11:30:00,18.0,18.0,18.0,18.0,348400.0,14.0393,14.0393,14.0393,14.0393,348400.0
2007-06-29 11:35:00,18.0,18.0,18.0,18.0,125200.0,14.0393,14.0393,14.0393,14.0393,125200.0
2007-06-29 11:40:00,18.01,18.02,18.0,18.0,17600.0,14.0471,14.0549,14.0393,14.0393,17600.0
2007-06-29 11:45:00,17.99,18.0,17.99,18.0,4000.0,14.0315,14.0393,14.0315,14.0393,4000.0
2007-06-29 11:50:00,18.0,18.0,17.98,17.98,42000.0,14.0393,14.0393,14.0237,14.0237,42000.0
2007-06-29 11:55:00,17.97,17.97,17.96,17.97,23200.0,14.0159,14.0159,14.0081,14.0159,23200.0
2007-06-29 12:00:00,17.97,17.99,17.97,17.98,73200.0,14.0159,14.0315,14.0159,14.0237,73200.0
2007-06-29 12:05:00,17.97,17.98,17.97,17.97,17200.0,14.0159,14.0237,14.0159,14.0159,17200.0
2007-06-29 12:10:00,17.97,17.97,17.93,17.93,15600.0,14.0159,14.0159,13.9847,13.9847,15600.0
2007-06-29 12:15:00,17.93,17.94,17.91,17.92,60400.0,13.9847,13.9925,13.9691,13.9769,60400.0
2007-06-29 12:20:00,17.91,17.91,17.9,17.91,41600.0,13.9691,13.9691,13.9613,13.9691,41600.0
2007-06-29 12:25:00,17.91,17.93,17.91,17.92,7600.0,13.9691,13.9847,13.9691,13.9769,7600.0
2007-06-29 12:30:00,17.92,17.92,17.89,17.89,102800.0,13.9769,13.9769,13.9535,13.9535,102800.0
2007-06-29 12:35:00,17.89,17.9,17.86,17.9,100000.0,13.9535,13.9613,13.9301,13.9613,100000.0
2007-06-29 12:40:00,17.91,17.93,17.91,17.92,6800.0,13.9691,13.9847,13.9691,13.9769,6800.0
2007-06-29 12:45:00,17.92,17.92,17.9,17.91,8400.0,13.9769,13.9769,13.9613,13.9691,8400.0
2007-06-29 12:50:00,17.91,17.92,17.91,17.92,3200.0,13.9691,13.9769,13.9691,13.9769,3200.0
2007-06-29 12:55:00,17.91,17.91,17.9,17.91,9600.0,13.9691,13.9691,13.9613,13.9691,9600.0
2007-06-29 13:00:00,17.9,17.93,17.9,17.92,28000.0,13.9613,13.9847,13.9613,13.9769,28000.0
2007-06-29 13:05:00,17.92,17.92,17.89,17.89,34400.0,13.9769,13.9769,13.9535,13.9535,34400.0
2007-06-29 13:10:00,17.89,17.9,17.89,17.89,4400.0,13.9535,13.9613,13.9535,13.9535,4400.0
2007-06-29 13:15:00,17.9,17.9,17.88,17.89,25600.0,13.9613,13.9613,13.9457,13.9535,25600.0
2007-06-29 13:20:00,17.9,17.93,17.89,17.92,43200.0,13.9613,13.9847,13.9535,13.9769,43200.0
2007-06-29 13:25:00,17.92,17.93,17.92,17.92,10400.0,13.9769,13.9847,13.9769,13.9769,10400.0
2007-06-29 13:30:00,17.93,17.93,17.91,17.92,48400.0,13.9847,13.9847,13.9691,13.9769,48400.0
2007-06-29 13:35:00,17.92,17.93,17.91,17.92,6800.0,13.9769,13.9847,13.9691,13.9769,6800.0
2007-06-29 13:40:00,17.92,17.93,17.92,17.92,11200.0,13.9769,13.9847,13.9769,13.9769,11200.0
2007-06-29 13:45:00,17.92,17.95,17.92,17.95,38400.0,13.9769,14.0003,13.9769,14.0003,38400.0
2007-06-29 13:50:00,17.95,17.95,17.94,17.94,2800.0,14.0003,14.0003,13.9925,13.9925,2800.0
2007-06-29 13:55:00,17.94,17.94,17.94,17.94,8800.0,13.9925,13.9925,13.9925,13.9925,8800.0
2007-06-29 14:00:00,17.92,17.92,17.91,17.92,38000.0,13.9769,13.9769,13.9691,13.9769,38000.0
2007-06-29 14:05:00,17.91,17.91,17.86,17.86,175200.0,13.9691,13.9691,13.9301,13.9301,175200.0
2007-06-29 14:10:00,17.85,17.86,17.84,17.86,88800.0,13.9223,13.9301,13.9145,13.9301,88800.0
2007-06-29 14:15:00,17.86,17.88,17.86,17.88,17600.0,13.9301,13.9457,13.9301,13.9457,17600.0
2007-06-29 14:20:00,17.88,17.88,17.87,17.88,10400.0,13.9457,13.9457,13.9379,13.9457,10400.0
2007-06-29 14:25:00,17.88,17.89,17.86,17.86,26800.0,13.9457,13.9535,13.9301,13.9301,26800.0
2007-06-29 14:30:00,17.87,17.87,17.86,17.86,22000.0,13.9379,13.9379,13.9301,13.9301,22000.0
2007-06-29 14:35:00,17.88,17.9,17.88,17.89,12800.0,13.9457,13.9613,13.9457,13.9535,12800.0
2007-06-29 14:40:00,17.88,17.9,17.88,17.9,9600.0,13.9457,13.9613,13.9457,13.9613,9600.0
2007-06-29 14:45:00,17.89,17.9,17.88,17.88,38800.0,13.9535,13.9613,13.9457,13.9457,38800.0
2007-06-29 14:50:00,17.89,17.89,17.88,17.88,14000.0,13.9535,13.9535,13.9457,13.9457,14000.0
2007-06-29 14:55:00,17.88,17.88,17.88,17.88,1200.0,13.9457,13.9457,13.9457,13.9457,1200.0
2007-06-29 15:00:00,17.88,17.89,17.83,17.83,74000.0,13.9457,13.9535,13.9067,13.9067,74000.0
2007-06-29 15:05:00,17.83,17.83,17.8,17.8,120400.0,13.9067,13.9067,13.8833,13.8833,120400.0
2007-06-29 15:10:00,17.81,17.81,17.77,17.77,111600.0,13.8911,13.8911,13.8599,13.8599,111600.0
2007-06-29 15:15:00,17.77,17.81,17.76,17.8,124400.0,13.8599,13.8911,13.8521,13.8833,124400.0
2007-06-29 15:20:00,17.8,17.82,17.8,17.81,36000.0,13.8833,13.8989,13.8833,13.8911,36000.0
2007-06-29 15:25:00,17.8,17.8,17.75,17.76,99600.0,13.8833,13.8833,13.8443,13.8521,99600.0
2007-06-29 15:30:00,17.75,17.78,17.75,17.77,56400.0,13.8443,13.8677,13.8443,13.8599,56400.0
2007-06-29 15:35:00,17.77,17.81,17.76,17.8,107200.0,13.8599,13.8911,13.8521,13.8833,107200.0
2007-06-29 15:40:00,17.8,17.82,17.79,17.8,156000.0,13.8833,13.8989,13.8755,13.8833,156000.0
2007-06-29 15:45:00,17.81,17.81,17.79,17.81,70800.0,13.8911,13.8911,13.8755,13.8911,70800.0
2007-06-29 15:50:00,17.81,17.82,17.81,17.81,83200.0,13.8911,13.8989,13.8911,13.8911,83200.0
2007-06-29 15:55:00,17.81,17.81,17.77,17.77,174800.0,13.8911,13.8911,13.8599,13.8599,174800.0
2007-06-29 16:00:00,17.77,17.77,17.76,17.77,51600.0,13.8599,13.8599,13.8521,13.8599,51600.0
2007-06-29 16:05:00,17.77,17.79,17.77,17.79,257200.0,13.8599,13.8755,13.8599,13.8755,257200.0
2007-06-29 16:10:00,17.79,17.79,17.79,17.79,8000.0,13.8755,13.8755,13.8755,13.8755,8000.0
2007-07-02 09:30:00,17.9,17.99,17.87,17.88,88800.0,13.9613,14.0315,13.9379,13.9457,88800.0
2007-07-02 09:35:00,17.9,17.91,17.87,17.88,2400.0,13.9613,13.9691,13.9379,13.9457,2400.0
2007-07-02 09:40:00,17.88,17.88,17.85,17.86,15600.0,13.9457,13.9457,13.9223,13.9301,15600.0
2007-07-02 09:45:00,17.87,17.89,17.86,17.88,15600.0,13.9379,13.9535,13.9301,13.9457,15600.0
2007-07-02 09:50:00,17.88,17.9,17.88,17.89,67200.0,13.9457,13.9613,13.9457,13.9535,67200.0
2007-07-02 09:55:00,17.91,17.92,17.91,17.91,22400.0,13.9691,13.9769,13.9691,13.9691,22400.0
2007-07-02 10:00:00,17.92,17.95,17.92,17.93,62000.0,13.9769,14.0003,13.9769,13.9847,62000.0
2007-07-02 10:05:00,17.91,17.93,17.91,17.93,48800.0,13.9691,13.9847,13.9691,13.9847,48800.0
2007-07-02 10:10:00,17.93,17.97,17.93,17.96,75200.0,13.9847,14.0159,13.9847,14.0081,75200.0
2007-07-02 10:15:00,17.97,17.97,17.95,17.95,36800.0,14.0159,14.0159,14.0003,14.0003,36800.0
2007-07-02 10:20:00,17.94,17.96,17.93,17.94,42800.0,13.9925,14.0081,13.9847,13.9925,42800.0
2007-07-02 10:25:00,17.95,17.95,17.93,17.94,64000.0,14.0003,14.0003,13.9847,13.9925,64000.0
2007-07-02 10:30:00,17.95,17.97,17.95,17.97,53600.0,14.0003,14.0159,14.0003,14.0159,53600.0
2007-07-02 10:35:00,17.97,17.98,17.97,17.97,9600.0,14.0159,14.0237,14.0159,14.0159,9600.0
2007-07-02 10:40:00,17.97,17.98,17.97,17.97,42400.0,14.0159,14.0237,14.0159,14.0159,42400.0
2007-07-02 10:45:00,17.96,17.97,17.96,17.97,116800.0,14.0081,14.0159,14.0081,14.0159,116800.0
2007-07-02 10:50:00,17.97,17.97,17.96,17.96,155200.0,14.0159,14.0159,14.0081,14.0081,155200.0
2007-07-02 10:55:00,17.96,17.97,17.96,17.97,2800.0,14.0081,14.0159,14.0081,14.0159,2800.0
2007-07-02 11:00:00,17.97,17.97,17.97,17.97,65200.0,14.0159,14.0159,14.0159,14.0159,65200.0
2007-07-02 11:05:00,17.97,17.97,17.96,17.96,6400.0,14.0159,14.0159,14.0081,14.0081,6400.0
2007-07-02 11:10:00,17.96,17.98,17.96,17.97,67600.0,14.0081,14.0237,14.0081,14.0159,67600.0
2007-07-02 11:15:00,17.95,17.96,17.95,17.96,62000.0,14.0003,14.0081,14.0003,14.0081,62000.0
2007-07-02 11:20:00,17.96,17.96,17.93,17.93,35200.0,14.0081,14.0081,13.9847,13.9847,35200.0
2007-07-02 11:25:00,17.94,17.95,17.91,17.94,56800.0,13.9925,14.0003,13.9691,13.9925,56800.0
2007-07-02 11:30:00,17.95,17.95,17.95,17.95,4000.0,14.0003,14.0003,14.0003,14.0003,4000.0
2007-07-02 11:35:00,17.95,17.95,17.94,17.94,1600.0,14.0003,14.0003,13.9925,13.9925,1600.0
2007-07-02 11:40:00,17.94,17.95,17.94,17.95,5200.0,13.9925,14.0003,13.9925,14.0003,5200.0
2007-07-02 11:45:00,17.95,17.95,17.95,17.95,3600.0,14.0003,14.0003,14.0003,14.0003,3600.0
2007-07-02 11:50:00,17.95,17.95,17.95,17.95,800.0,14.0003,14.0003,14.0003,14.0003,800.0
2007-07-02 11:55:00,17.95,17.95,17.94,17.94,800.0,14.0003,14.0003,13.9925,13.9925,800.0
2007-07-02 12:00:00,17.94,17.95,17.94,17.95,5600.0,13.9925,14.0003,13.9925,14.0003,5600.0
2007-07-02 12:05:00,17.97,17.97,17.97,17.97,8800.0,14.0159,14.0159,14.0159,14.0159,8800.0
2007-07-02 12:10:00,17.97,17.98,17.97,17.98,10800.0,14.0159,14.0237,14.0159,14.0237,10800.0
2007-07-02 12:15:00,17.98,17.98,17.97,17.97,11200.0,14.0237,14.0237,14.0159,14.0159,11200.0
2007-07-02 12:20:00,17.97,17.97,17.94,17.95,28000.0,14.0159,14.0159,13.9925,14.0003,28000.0
2007-07-02 12:25:00,17.95,17.95,17.93,17.94,10400.0,14.0003,14.0003,13.9847,13.9925,10400.0
2007-07-02 12:30:00,17.95,17.95,17.94,17.94,9600.0,14.0003,14.0003,13.9925,13.9925,9600.0
2007-07-02 12:35:00,17.93,17.95,17.93,17.94,4400.0,13.9847,14.0003,13.9847,13.9925,4400.0
2007-07-02 12:40:00,17.93,17.93,17.93,17.93,1200.0,13.9847,13.9847,13.9847,13.9847,1200.0
2007-07-02 12:45:00,17.94,17.94,17.93,17.94,20000.0,13.9925,13.9925,13.9847,13.9925,20000.0
2007-07-02 12:50:00,17.95,17.95,17.93,17.93,4400.0,14.0003,14.0003,13.9847,13.9847,4400.0
2007-07-02 12:55:00,17.93,17.94,17.93,17.94,14000.0,13.9847,13.9925,13.9847,13.9925,14000.0
2007-07-02 13:00:00,17.94,17.94,17.94,17.94,800.0,13.9925,13.9925,13.9925,13.9925,800.0
2007-07-02 13:05:00,17.95,17.95,17.95,17.95,3200.0,14.0003,14.0003,14.0003,14.0003,3200.0
2007-07-02 13:10:00,17.96,17.96,17.96,17.96,1200.0,14.0081,14.0081,14.0081,14.0081,1200.0
2007-07-02 13:15:00,17.96,17.96,17.96,17.96,12800.0,14.0081,14.0081,14.0081,14.0081,12800.0
2007-07-02 13:20:00,17.96,17.96,17.96,17.96,2000.0,14.0081,14.0081,14.0081,14.0081,2000.0
2007-07-02 13:25:00,17.96,17.96,17.96,17.96,2400.0,14.0081,14.0081,14.0081,14.0081,2400.0
2007-07-02 13:30:00,17.96,17.97,17.96,17.97,3600.0,14.0081,14.0159,14.0081,14.0159,3600.0
2007-07-02 13:35:00,17.97,17.98,17.97,17.98,1600.0,14.0159,14.0237,14.0159,14.0237,1600.0
2007-07-02 13:40:00,17.98,17.98,17.98,17.98,0.0,14.0237,14.0237,14.0237,14.0237,0.0
2007-07-02 13:45:00,17.99,18.01,17.99,18.0,7200.0,14.0315,14.0471,14.0315,14.0393,7200.0
2007-07-02 13:50:00,18.0,18.02,18.0,18.02,5600.0,14.0393,14.0549,14.0393,14.0549,5600.0
2007-07-02 13:55:00,18.03,18.03,18.01,18.02,3200.0,14.0627,14.0627,14.0471,14.0549,3200.0
2007-07-02 14:00:00,18.02,18.02,18.0,18.0,20000.0,14.0549,14.0549,14.0393,14.0393,20000.0
2007-07-02 14:05:00,18.01,18.01,18.0,18.0,10800.0,14.0471,14.0471,14.0393,14.0393,10800.0
2007-07-02 14:10:00,18.01,18.01,17.98,17.98,4400.0,14.0471,14.0471,14.0237,14.0237,4400.0
2007-07-02 14:15:00,17.98,17.99,17.98,17.99,6400.0,14.0237,14.0315,14.0237,14.0315,6400.0
2007-07-02 14:20:00,17.98,17.99,17.98,17.99,24400.0,14.0237,14.0315,14.0237,14.0315,24400.0
2007-07-02 14:25:00,17.99,17.99,17.97,17.97,18000.0,14.0315,14.0315,14.0159,14.0159,18000.0
2007-07-02 14:30:00,17.97,17.98,17.97,17.98,8800.0,14.0159,14.0237,14.0159,14.0237,8800.0
2007-07-02 14:35:00,18.0,18.0,18.0,18.0,18400.0,14.0393,14.0393,14.0393,14.0393,18400.0
2007-07-02 14:40:00,18.0,18.0,18.0,18.0,2800.0,14.0393,14.0393,14.0393,14.0393,2800.0
2007-07-02 14:45:00,18.0,18.0,17.97,17.99,20400.0,14.0393,14.0393,14.0159,14.0315,20400.0
2007-07-02 14:50:00,17.98,18.0,17.98,17.99,5600.0,14.0237,14.0393,14.0237,14.0315,5600.0
2007-07-02 14:55:00,17.99,18.0,17.99,18.0,5200.0,14.0315,14.0393,14.0315,14.0393,5200.0
2007-07-02 15:00:00,18.0,18.0,17.99,17.99,5600.0,14.0393,14.0393,14.0315,14.0315,5600.0
2007-07-02 15:05:00,17.99,18.0,17.99,18.0,3600.0,14.0315,14.0393,14.0315,14.0393,3600.0
2007-07-02 15:10:00,17.99,17.99,17.98,17.99,8000.0,14.0315,14.0315,14.0237,14.0315,8000.0
2007-07-02 15:15:00,17.99,17.99,17.99,17.99,8400.0,14.0315,14.0315,14.0315,14.0315,8400.0
2007-07-02 15:20:00,17.99,18.0,17.98,17.98,28800.0,14.0315,14.0393,14.0237,14.0237,28800.0
2007-07-02 15:25:00,17.98,17.99,17.98,17.99,38800.0,14.0237,14.0315,14.0237,14.0315,38800.0
2007-07-02 15:30:00,18.0,18.0,17.99,17.99,28000.0,14.0393,14.0393,14.0315,14.0315,28000.0
2007-07-02 15:35:00,17.99,18.0,17.99,18.0,15200.0,14.0315,14.0393,14.0315,14.0393,15200.0
2007-07-02 15:40:00,18.0,18.01,18.0,18.0,21600.0,14.0393,14.0471,14.0393,14.0393,21600.0
2007-07-02 15:45:00,18.0,18.0,17.99,18.0,28400.0,14.0393,14.0393,14.0315,14.0393,28400.0
2007-07-02 15:50:00,17.99,18.0,17.99,17.99,22800.0,14.0315,14.0393,14.0315,14.0315,22800.0
2007-07-02 15:55:00,17.99,18.02,17.99,18.0,36000.0,14.0315,14.0549,14.0315,14.0393,36000.0
2007-07-02 16:00:00,18.0,18.0,17.99,18.0,24000.0,14.0393,14.0393,14.0315,14.0393,24000.0
2007-07-02 16:05:00,18.02,18.02,18.02,18.02,12400.0,14.0549,14.0549,14.0549,14.0549,12400.0
2007-07-02 16:10:00,18.02,18.02,18.02,18.02,0.0,14.0549,14.0549,14.0549,14.0549,0.0
2007-07-03 09:30:00,18.05,18.05,18.01,18.02,22000.0,14.0783,14.0783,14.0471,14.0549,22000.0
2007-07-03 09:35:00,18.02,18.03,18.02,18.03,12800.0,14.0549,14.0627,14.0549,14.0627,12800.0
2007-07-03 09:40:00,18.04,18.07,18.04,18.07,54800.0,14.0705,14.0939,14.0705,14.0939,54800.0
2007-07-03 09:45:00,18.07,18.07,18.06,18.06,4800.0,14.0939,14.0939,14.0861,14.0861,4800.0
2007-07-03 09:50:00,18.06,18.07,18.05,18.05,63200.0,14.0861,14.0939,14.0783,14.0783,63200.0
2007-07-03 09:55:00,18.06,18.06,18.05,18.05,104800.0,14.0861,14.0861,14.0783,14.0783,104800.0
2007-07-03 10:00:00,18.05,18.07,18.04,18.05,211600.0,14.0783,14.0939,14.0705,14.0783,211600.0
2007-07-03 10:05:00,18.05,18.05,18.02,18.03,196800.0,14.0783,14.0783,14.0549,14.0627,196800.0
2007-07-03 10:10:00,18.02,18.03,18.02,18.03,94000.0,14.0549,14.0627,14.0549,14.0627,94000.0
2007-07-03 10:15:00,18.03,18.03,18.02,18.03,46800.0,14.0627,14.0627,14.0549,14.0627,46800.0
2007-07-03 10:20:00,18.03,18.03,18.01,18.03,44400.0,14.0627,14.0627,14.0471,14.0627,44400.0
2007-07-03 10:25:00,18.02,18.06,18.02,18.06,72800.0,14.0549,14.0861,14.0549,14.0861,72800.0
2007-07-03 10:30:00,18.06,18.06,18.05,18.05,34000.0,14.0861,14.0861,14.0783,14.0783,34000.0
2007-07-03 10:35:00,18.05,18.05,18.05,18.05,2400.0,14.0783,14.0783,14.0783,14.0783,2400.0
2007-07-03 10:40:00,18.06,18.06,18.05,18.06,10000.0,14.0861,14.0861,14.0783,14.0861,10000.0
2007-07-03 10:45:00,18.06,18.06,18.05,18.06,5200.0,14.0861,14.0861,14.0783,14.0861,5200.0
2007-07-03 10:50:00,18.06,18.06,18.06,18.06,3600.0,14.0861,14.0861,14.0861,14.0861,3600.0
2007-07-03 10:55:00,18.05,18.05,18.05,18.05,3600.0,14.0783,14.0783,14.0783,14.0783,3600.0
2007-07-03 11:00:00,18.05,18.05,18.03,18.03,8000.0,14.0783,14.0783,14.0627,14.0627,8000.0
2007-07-03 11:05:00,18.04,18.04,18.04,18.04,4400.0,14.0705,14.0705,14.0705,14.0705,4400.0
2007-07-03 11:10:00,18.04,18.05,18.03,18.03,19600.0,14.0705,14.0783,14.0627,14.0627,19600.0
2007-07-03 11:15:00,18.04,18.04,18.04,18.04,19200.0,14.0705,14.0705,14.0705,14.0705,19200.0
2007-07-03 11:20:00,18.04,18.05,18.04,18.05,14800.0,14.0705,14.0783,14.0705,14.0783,14800.0
2007-07-03 11:25:00,18.04,18.04,18.04,18.04,27200.0,14.0705,14.0705,14.0705,14.0705,27200.0
2007-07-03 11:30:00,18.04,18.04,18.04,18.04,79600.0,14.0705,14.0705,14.0705,14.0705,79600.0
2007-07-03 11:35:00,18.04,18.05,18.03,18.04,61600.0,14.0705,14.0783,14.0627,14.0705,61600.0
2007-07-03 11:40:00,18.04,18.05,18.04,18.04,6000.0,14.0705,14.0783,14.0705,14.0705,6000.0
2007-07-03 11:45:00,18.03,18.04,18.03,18.04,14000.0,14.0627,14.0705,14.0627,14.0705,14000.0
2007-07-03 11:50:00,18.04,18.04,18.04,18.04,1200.0,14.0705,14.0705,14.0705,14.0705,1200.0
2007-07-03 11:55:00,18.04,18.05,18.04,18.05,10800.0,14.0705,14.0783,14.0705,14.0783,10800.0
2007-07-03 12:00:00,18.05,18.05,18.05,18.05,10800.0,14.0783,14.0783,14.0783,14.0783,10800.0
2007-07-03 12:05:00,18.05,18.06,18.05,18.06,6000.0,14.0783,14.0861,14.0783,14.0861,6000.0
2007-07-03 12:10:00,18.06,18.06,18.06,18.06,4400.0,14.0861,14.0861,14.0861,14.0861,4400.0
2007-07-03 12:15:00,18.06,18.06,18.06,18.06,7600.0,14.0861,14.0861,14.0861,14.0861,7600.0
2007-07-03 12:20:00,18.06,18.07,18.06,18.07,21600.0,14.0861,14.0939,14.0861,14.0939,21600.0
2007-07-03 12:25:00,18.07,18.08,18.07,18.08,48000.0,14.0939,14.1017,14.0939,14.1017,48000.0
2007-07-03 12:30:00,18.08,18.09,18.08,18.08,41600.0,14.1017,14.1095,14.1017,14.1017,41600.0
2007-07-03 12:35:00,18.09,18.09,18.09,18.09,64400.0,14.1095,14.1095,14.1095,14.1095,64400.0
2007-07-03 12:40:00,18.09,18.09,18.08,18.09,5200.0,14.1095,14.1095,14.1017,14.1095,5200.0
2007-07-03 12:45:00,18.09,18.09,18.08,18.08,16000.0,14.1095,14.1095,14.1017,14.1017,16000.0
2007-07-03 12:50:00,18.08,18.08,18.07,18.07,15200.0,14.1017,14.1017,14.0939,14.0939,15200.0
2007-07-03 12:55:00,18.06,18.06,18.04,18.04,14400.0,14.0861,14.0861,14.0705,14.0705,14400.0
2007-07-03 13:00:00,18.05,18.06,18.05,18.05,19600.0,14.0783,14.0861,14.0783,14.0783,19600.0
2007-07-03 13:05:00,18.08,18.08,18.08,18.08,400.0,14.1017,14.1017,14.1017,14.1017,400.0
2007-07-03 13:10:00,18.07,18.07,18.07,18.07,800.0,14.0939,14.0939,14.0939,14.0939,800.0
2007-07-05 09:30:00,18.05,18.06,18.05,18.06,24000.0,14.0783,14.0861,14.0783,14.0861,24000.0
2007-07-05 09:35:00,18.05,18.06,18.03,18.06,42000.0,14.0783,14.0861,14.0627,14.0861,42000.0
2007-07-05 09:40:00,18.06,18.08,18.06,18.08,21200.0,14.0861,14.1017,14.0861,14.1017,21200.0
2007-07-05 09:45:00,18.07,18.11,18.07,18.11,597600.0,14.0939,14.1251,14.0939,14.1251,597600.0
2007-07-05 09:50:00,18.11,18.12,18.11,18.11,8000.0,14.1251,14.1329,14.1251,14.1251,8000.0
2007-07-05 09:55:00,18.12,18.12,18.11,18.11,4000.0,14.1329,14.1329,14.1251,14.1251,4000.0
2007-07-05 10:00:00,18.11,18.12,18.1,18.1,15600.0,14.1251,14.1329,14.1173,14.1173,15600.0
2007-07-05 10:05:00,18.11,18.11,18.09,18.1,30800.0,14.1251,14.1251,14.1095,14.1173,30800.0
2007-07-05 10:10:00,18.1,18.1,18.09,18.09,7200.0,14.1173,14.1173,14.1095,14.1095,7200.0
2007-07-05 10:15:00,18.09,18.09,18.07,18.08,14000.0,14.1095,14.1095,14.0939,14.1017,14000.0
2007-07-05 10:20:00,18.08,18.09,18.07,18.08,10800.0,14.1017,14.1095,14.0939,14.1017,10800.0
2007-07-05 10:25:00,18.07,18.08,18.07,18.08,800.0,14.0939,14.1017,14.0939,14.1017,800.0
2007-07-05 10:30:00,18.09,18.1,18.08,18.1,12400.0,14.1095,14.1173,14.1017,14.1173,12400.0
2007-07-05 10:35:00,18.11,18.11,18.09,18.09,10800.0,14.1251,14.1251,14.1095,14.1095,10800.0
2007-07-05 10:40:00,18.1,18.1,18.08,18.09,12800.0,14.1173,14.1173,14.1017,14.1095,12800.0
2007-07-05 10:45:00,18.09,18.1,18.08,18.08,9200.0,14.1095,14.1173,14.1017,14.1017,9200.0
2007-07-05 10:50:00,18.07,18.07,18.06,18.07,11200.0,14.0939,14.0939,14.0861,14.0939,11200.0
2007-07-05 10:55:00,18.06,18.08,18.06,18.07,82400.0,14.0861,14.1017,14.0861,14.0939,82400.0
2007-07-05 11:00:00,18.07,18.07,18.01,18.02,150800.0,14.0939,14.0939,14.0471,14.0549,150800.0
2007-07-05 11:05:00,18.03,18.05,18.03,18.04,40400.0,14.0627,14.0783,14.0627,14.0705,40400.0
2007-07-05 11:10:00,18.05,18.05,18.04,18.04,6400.0,14.0783,14.0783,14.0705,14.0705,6400.0
2007-07-05 11:15:00,18.04,18.05,18.04,18.05,3600.0,14.0705,14.0783,14.0705,14.0783,3600.0
2007-07-05 11:20:00,18.05,18.06,18.05,18.06,26800.0,14.0783,14.0861,14.0783,14.0861,26800.0
2007-07-05 11:25:00,18.06,18.06,18.05,18.05,11200.0,14.0861,14.0861,14.0783,14.0783,11200.0
2007-07-05 11:30:00,18.05,18.05,18.05,18.05,0.0,14.0783,14.0783,14.0783,14.0783,0.0
2007-07-05 11:35:00,18.06,18.06,18.05,18.05,102000.0,14.0861,14.0861,14.0783,14.0783,102000.0
2007-07-05 11:40:00,18.05,18.07,18.05,18.05,6800.0,14.0783,14.0939,14.0783,14.0783,6800.0
2007-07-05 11:45:00,18.05,18.05,18.04,18.05,7200.0,14.0783,14.0783,14.0705,14.0783,7200.0
2007-07-05 11:50:00,18.05,18.05,18.04,18.05,48400.0,14.0783,14.0783,14.0705,14.0783,48400.0
2007-07-05 11:55:00,18.05,18.05,18.04,18.04,4000.0,14.0783,14.0783,14.0705,14.0705,4000.0
2007-07-05 12:00:00,18.04,18.07,18.04,18.05,15600.0,14.0705,14.0939,14.0705,14.0783,15600.0
2007-07-05 12:05:00,18.05,18.05,18.03,18.04,12000.0,14.0783,14.0783,14.0627,14.0705,12000.0
2007-07-05 12:10:00,18.04,18.04,18.03,18.03,7200.0,14.0705,14.0705,14.0627,14.0627,7200.0
2007-07-05 12:15:00,18.04,18.04,18.03,18.03,8000.0,14.0705,14.0705,14.0627,14.0627,8000.0
2007-07-05 12:20:00,18.04,18.04,18.02,18.02,7600.0,14.0705,14.0705,14.0549,14.0549,7600.0
2007-07-05 12:25:00,18.03,18.03,17.99,17.99,24000.0,14.0627,14.0627,14.0315,14.0315,24000.0
2007-07-05 12:30:00,17.98,17.98,17.96,17.96,21600.0,14.0237,14.0237,14.0081,14.0081,21600.0
2007-07-05 12:35:00,17.96,17.98,17.96,17.97,10000.0,14.0081,14.0237,14.0081,14.0159,10000.0
2007-07-05 12:40:00,17.98,17.98,17.97,17.97,98400.0,14.0237,14.0237,14.0159,14.0159,98400.0
2007-07-05 12:45:00,17.98,17.99,17.97,17.98,12800.0,14.0237,14.0315,14.0159,14.0237,12800.0
2007-07-05 12:50:00,17.98,17.99,17.98,17.98,20800.0,14.0237,14.0315,14.0237,14.0237,20800.0
2007-07-05 12:55:00,17.98,17.99,17.98,17.98,54800.0,14.0237,14.0315,14.0237,14.0237,54800.0
2007-07-05 13:00:00,17.98,17.99,17.98,17.99,76400.0,14.0237,14.0315,14.0237,14.0315,76400.0
2007-07-05 13:05:00,17.99,18.0,17.99,18.0,18000.0,14.0315,14.0393,14.0315,14.0393,18000.0
2007-07-05 13:10:00,18.0,18.01,18.0,18.0,9200.0,14.0393,14.0471,14.0393,14.0393,9200.0
2007-07-05 13:15:00,18.0,18.0,18.0,18.0,10000.0,14.0393,14.0393,14.0393,14.0393,10000.0
2007-07-05 13:20:00,18.0,18.0,18.0,18.0,13200.0,14.0393,14.0393,14.0393,14.0393,13200.0
2007-07-05 13:25:00,18.01,18.01,18.0,18.01,15200.0,14.0471,14.0471,14.0393,14.0471,15200.0
2007-07-05 13:30:00,18.01,18.02,18.01,18.01,18000.0,14.0471,14.0549,14.0471,14.0471,18000.0
2007-07-05 13:35:00,18.02,18.02,18.01,18.02,88400.0,14.0549,14.0549,14.0471,14.0549,88400.0
2007-07-05 13:40:00,18.01,18.02,18.01,18.01,5600.0,14.0471,14.0549,14.0471,14.0471,5600.0
2007-07-05 13:45:00,18.01,18.01,18.0,18.01,11600.0,14.0471,14.0471,14.0393,14.0471,11600.0
2007-07-05 13:50:00,18.01,18.01,18.01,18.01,5200.0,14.0471,14.0471,14.0471,14.0471,5200.0
2007-07-05 13:55:00,18.01,18.01,18.0,18.0,13200.0,14.0471,14.0471,14.0393,14.0393,13200.0
2007-07-05 14:00:00,18.0,18.0,18.0,18.0,5600.0,14.0393,14.0393,14.0393,14.0393,5600.0
2007-07-05 14:05:00,18.0,18.02,18.0,18.02,9600.0,14.0393,14.0549,14.0393,14.0549,9600.0
2007-07-05 14:10:00,18.03,18.03,18.03,18.03,8400.0,14.0627,14.0627,14.0627,14.0627,8400.0
2007-07-05 14:15:00,18.03,18.05,18.03,18.04,19600.0,14.0627,14.0783,14.0627,14.0705,19600.0
2007-07-05 14:20:00,18.05,18.05,18.05,18.05,9600.0,14.0783,14.0783,14.0783,14.0783,9600.0
2007-07-05 14:25:00,18.04,18.04,18.04,18.04,13200.0,14.0705,14.0705,14.0705,14.0705,13200.0
2007-07-05 14:30:00,18.06,18.07,18.06,18.07,76400.0,14.0861,14.0939,14.0861,14.0939,76400.0
2007-07-05 14:35:00,18.07,18.07,18.05,18.06,7600.0,14.0939,14.0939,14.0783,14.0861,7600.0
2007-07-05 14:40:00,18.07,18.07,18.05,18.06,29600.0,14.0939,14.0939,14.0783,14.0861,29600.0
2007-07-05 14:45:00,18.06,18.07,18.06,18.07,6400.0,14.0861,14.0939,14.0861,14.0939,6400.0
2007-07-05 14:50:00,18.06,18.07,18.06,18.06,11600.0,14.0861,14.0939,14.0861,14.0861,11600.0
2007-07-05 14:55:00,18.06,18.07,18.05,18.07,18000.0,14.0861,14.0939,14.0783,14.0939,18000.0
2007-07-05 15:00:00,18.06,18.06,18.05,18.06,49200.0,14.0861,14.0861,14.0783,14.0861,49200.0
2007-07-05 15:05:00,18.06,18.07,18.06,18.07,18800.0,14.0861,14.0939,14.0861,14.0939,18800.0
2007-07-05 15:10:00,18.07,18.07,18.06,18.07,21600.0,14.0939,14.0939,14.0861,14.0939,21600.0
2007-07-05 15:15:00,18.07,18.07,18.06,18.06,3200.0,14.0939,14.0939,14.0861,14.0861,3200.0
2007-07-05 15:20:00,18.06,18.06,18.06,18.06,11200.0,14.0861,14.0861,14.0861,14.0861,11200.0
2007-07-05 15:25:00,18.07,18.07,18.07,18.07,8000.0,14.0939,14.0939,14.0939,14.0939,8000.0
2007-07-05 15:30:00,18.07,18.07,18.07,18.07,2400.0,14.0939,14.0939,14.0939,14.0939,2400.0
2007-07-05 15:35:00,18.07,18.08,18.07,18.08,14000.0,14.0939,14.1017,14.0939,14.1017,14000.0
2007-07-05 15:40:00,18.09,18.09,18.07,18.08,7600.0,14.1095,14.1095,14.0939,14.1017,7600.0
2007-07-05 15:45:00,18.07,18.1,18.07,18.1,28400.0,14.0939,14.1173,14.0939,14.1173,28400.0
2007-07-05 15:50:00,18.1,18.11,18.1,18.1,17600.0,14.1173,14.1251,14.1173,14.1173,17600.0
2007-07-05 15:55:00,18.11,18.11,18.1,18.11,64400.0,14.1251,14.1251,14.1173,14.1251,64400.0
2007-07-05 16:00:00,18.11,18.11,18.11,18.11,0.0,14.1251,14.1251,14.1251,14.1251,0.0
2007-07-05 16:05:00,18.11,18.11,18.11,18.11,0.0,14.1251,14.1251,14.1251,14.1251,0.0
2007-07-05 16:10:00,18.09,18.09,18.09,18.09,800.0,14.1095,14.1095,14.1095,14.1095,800.0
2007-07-06 09:30:00,18.12,18.12,18.09,18.09,16400.0,14.1329,14.1329,14.1095,14.1095,16400.0
2007-07-06 09:35:00,18.07,18.07,18.06,18.06,36400.0,14.0939,14.0939,14.0861,14.0861,36400.0
2007-07-06 09:40:00,18.06,18.07,18.04,18.04,80800.0,14.0861,14.0939,14.0705,14.0705,80800.0
2007-07-06 09:45:00,18.04,18.04,18.02,18.04,71200.0,14.0705,14.0705,14.0549,14.0705,71200.0
2007-07-06 09:50:00,18.05,18.05,18.03,18.03,26400.0,14.0783,14.0783,14.0627,14.0627,26400.0
2007-07-06 09:55:00,18.02,18.03,18.02,18.03,8000.0,14.0549,14.0627,14.0549,14.0627,8000.0
2007-07-06 10:00:00,18.05,18.08,18.05,18.07,16800.0,14.0783,14.1017,14.0783,14.0939,16800.0
2007-07-06 10:05:00,18.07,18.08,18.07,18.08,84000.0,14.0939,14.1017,14.0939,14.1017,84000.0
2007-07-06 10:10:00,18.07,18.07,18.07,18.07,23600.0,14.0939,14.0939,14.0939,14.0939,23600.0
2007-07-06 10:15:00,18.08,18.1,18.08,18.1,32800.0,14.1017,14.1173,14.1017,14.1173,32800.0
2007-07-06 10:20:00,18.09,18.1,18.09,18.1,1200.0,14.1095,14.1173,14.1095,14.1173,1200.0
2007-07-06 10:25:00,18.1,18.1,18.1,18.1,1600.0,14.1173,14.1173,14.1173,14.1173,1600.0
2007-07-06 10:30:00,18.11,18.12,18.11,18.11,14400.0,14.1251,14.1329,14.1251,14.1251,14400.0
2007-07-06 10:35:00,18.11,18.11,18.1,18.1,22400.0,14.1251,14.1251,14.1173,14.1173,22400.0
2007-07-06 10:40:00,18.1,18.1,18.08,18.09,8800.0,14.1173,14.1173,14.1017,14.1095,8800.0
2007-07-06 10:45:00,18.1,18.11,18.1,18.11,12000.0,14.1173,14.1251,14.1173,14.1251,12000.0
2007-07-06 10:50:00,18.11,18.12,18.11,18.12,36000.0,14.1251,14.1329,14.1251,14.1329,36000.0
2007-07-06 10:55:00,18.12,18.12,18.1,18.11,14000.0,14.1329,14.1329,14.1173,14.1251,14000.0
2007-07-06 11:00:00,18.1,18.11,18.1,18.11,26000.0,14.1173,14.1251,14.1173,14.1251,26000.0
2007-07-06 11:05:00,18.13,18.15,18.13,18.15,16800.0,14.1407,14.1563,14.1407,14.1563,16800.0
2007-07-06 11:10:00,18.15,18.16,18.15,18.15,10400.0,14.1563,14.1641,14.1563,14.1563,10400.0
2007-07-06 11:15:00,18.15,18.16,18.15,18.15,5600.0,14.1563,14.1641,14.1563,14.1563,5600.0
2007-07-06 11:20:00,18.15,18.16,18.14,18.15,64800.0,14.1563,14.1641,14.1485,14.1563,64800.0
2007-07-06 11:25:00,18.16,18.16,18.14,18.16,4800.0,14.1641,14.1641,14.1485,14.1641,4800.0
2007-07-06 11:30:00,18.16,18.18,18.16,18.18,75600.0,14.1641,14.1797,14.1641,14.1797,75600.0
2007-07-06 11:35:00,18.18,18.18,18.18,18.18,14000.0,14.1797,14.1797,14.1797,14.1797,14000.0
2007-07-06 11:40:00,18.17,18.17,18.17,18.17,3200.0,14.1719,14.1719,14.1719,14.1719,3200.0
2007-07-06 11:45:00,18.18,18.18,18.16,18.16,22800.0,14.1797,14.1797,14.1641,14.1641,22800.0
2007-07-06 11:50:00,18.16,18.16,18.16,18.16,4800.0,14.1641,14.1641,14.1641,14.1641,4800.0
2007-07-06 11:55:00,18.16,18.16,18.16,18.16,2400.0,14.1641,14.1641,14.1641,14.1641,2400.0
2007-07-06 12:00:00,18.16,18.16,18.15,18.15,60800.0,14.1641,14.1641,14.1563,14.1563,60800.0
2007-07-06 12:05:00,18.15,18.15,18.15,18.15,10000.0,14.1563,14.1563,14.1563,14.1563,10000.0
2007-07-06 12:10:00,18.15,18.15,18.14,18.14,2000.0,14.1563,14.1563,14.1485,14.1485,2000.0
2007-07-06 12:15:00,18.13,18.14,18.12,18.12,106000.0,14.1407,14.1485,14.1329,14.1329,106000.0
2007-07-06 12:20:00,18.12,18.12,18.12,18.12,8000.0,14.1329,14.1329,14.1329,14.1329,8000.0
2007-07-06 12:25:00,18.11,18.12,18.11,18.12,21600.0,14.1251,14.1329,14.1251,14.1329,21600.0
2007-07-06 12:30:00,18.12,18.12,18.11,18.12,3200.0,14.1329,14.1329,14.1251,14.1329,3200.0
2007-07-06 12:35:00,18.13,18.13,18.12,18.13,4800.0,14.1407,14.1407,14.1329,14.1407,4800.0
2007-07-06 12:40:00,18.13,18.13,18.13,18.13,10000.0,14.1407,14.1407,14.1407,14.1407,10000.0
2007-07-06 12:45:00,18.13,18.14,18.13,18.14,4000.0,14.1407,14.1485,14.1407,14.1485,4000.0
2007-07-06 12:50:00,18.14,18.14,18.14,18.14,2000.0,14.1485,14.1485,14.1485,14.1485,2000.0
2007-07-06 12:55:00,18.15,18.15,18.15,18.15,1200.0,14.1563,14.1563,14.1563,14.1563,1200.0
2007-07-06 13:00:00,18.14,18.14,18.14,18.14,1600.0,14.1485,14.1485,14.1485,14.1485,1600.0
2007-07-06 13:05:00,18.13,18.13,18.13,18.13,400.0,14.1407,14.1407,14.1407,14.1407,400.0
2007-07-06 13:10:00,18.13,18.14,18.13,18.14,6800.0,14.1407,14.1485,14.1407,14.1485,6800.0
2007-07-06 13:15:00,18.14,18.14,18.14,18.14,6400.0,14.1485,14.1485,14.1485,14.1485,6400.0
2007-07-06 13:20:00,18.13,18.14,18.13,18.13,4800.0,14.1407,14.1485,14.1407,14.1407,4800.0
2007-07-06 13:25:00,18.14,18.14,18.14,18.14,1600.0,14.1485,14.1485,14.1485,14.1485,1600.0
2007-07-06 13:30:00,18.14,18.14,18.14,18.14,9200.0,14.1485,14.1485,14.1485,14.1485,9200.0
2007-07-06 13:35:00,18.13,18.14,18.13,18.13,3600.0,14.1407,14.1485,14.1407,14.1407,3600.0
2007-07-06 13:40:00,18.13,18.14,18.12,18.12,19600.0,14.1407,14.1485,14.1329,14.1329,19600.0
2007-07-06 13:45:00,18.13,18.13,18.12,18.13,6000.0,14.1407,14.1407,14.1329,14.1407,6000.0
2007-07-06 13:50:00,18.13,18.14,18.13,18.14,2400.0,14.1407,14.1485,14.1407,14.1485,2400.0
2007-07-06 13:55:00,18.14,18.14,18.14,18.14,7200.0,14.1485,14.1485,14.1485,14.1485,7200.0
2007-07-06 14:00:00,18.14,18.14,18.14,18.14,2400.0,14.1485,14.1485,14.1485,14.1485,2400.0
2007-07-06 14:05:00,18.14,18.15,18.14,18.15,2400.0,14.1485,14.1563,14.1485,14.1563,2400.0
2007-07-06 14:10:00,18.15,18.17,18.15,18.17,11200.0,14.1563,14.1719,14.1563,14.1719,11200.0
2007-07-06 14:15:00,18.16,18.16,18.16,18.16,3600.0,14.1641,14.1641,14.1641,14.1641,3600.0
2007-07-06 14:20:00,18.16,18.16,18.15,18.15,5600.0,14.1641,14.1641,14.1563,14.1563,5600.0
2007-07-06 14:25:00,18.16,18.16,18.15,18.15,2400.0,14.1641,14.1641,14.1563,14.1563,2400.0
2007-07-06 14:30:00,18.16,18.16,18.16,18.16,7200.0,14.1641,14.1641,14.1641,14.1641,7200.0
2007-07-06 14:35:00,18.16,18.18,18.16,18.17,214800.0,14.1641,14.1797,14.1641,14.1719,214800.0
2007-07-06 14:40:00,18.17,18.17,18.15,18.17,8800.0,14.1719,14.1719,14.1563,14.1719,8800.0
2007-07-06 14:45:00,18.16,18.16,18.14,18.14,4000.0,14.1641,14.1641,14.1485,14.1485,4000.0
2007-07-06 14:50:00,18.14,18.15,18.14,18.14,5600.0,14.1485,14.1563,14.1485,14.1485,5600.0
2007-07-06 14:55:00,18.15,18.16,18.15,18.15,1200.0,14.1563,14.1641,14.1563,14.1563,1200.0
2007-07-06 15:00:00,18.17,18.17,18.16,18.16,8000.0,14.1719,14.1719,14.1641,14.1641,8000.0
2007-07-06 15:05:00,18.17,18.18,18.17,18.17,32400.0,14.1719,14.1797,14.1719,14.1719,32400.0
2007-07-06 15:10:00,18.17,18.18,18.16,18.16,13600.0,14.1719,14.1797,14.1641,14.1641,13600.0
2007-07-06 15:15:00,18.17,18.17,18.16,18.17,8400.0,14.1719,14.1719,14.1641,14.1719,8400.0
2007-07-06 15:20:00,18.17,18.17,18.16,18.16,46400.0,14.1719,14.1719,14.1641,14.1641,46400.0
2007-07-06 15:25:00,18.16,18.17,18.16,18.16,38800.0,14.1641,14.1719,14.1641,14.1641,38800.0
2007-07-06 15:30:00,18.16,18.17,18.15,18.15,8800.0,14.1641,14.1719,14.1563,14.1563,8800.0
2007-07-06 15:35:00,18.15,18.15,18.15,18.15,0.0,14.1563,14.1563,14.1563,14.1563,0.0
2007-07-06 15:40:00,18.15,18.16,18.15,18.15,9600.0,14.1563,14.1641,14.1563,14.1563,9600.0
2007-07-06 15:45:00,18.15,18.15,18.12,18.12,180000.0,14.1563,14.1563,14.1329,14.1329,180000.0
2007-07-06 15:50:00,18.13,18.13,18.11,18.11,46000.0,14.1407,14.1407,14.1251,14.1251,46000.0
2007-07-06 15:55:00,18.11,18.14,18.11,18.14,333600.0,14.1251,14.1485,14.1251,14.1485,333600.0
2007-07-06 16:00:00,18.14,18.14,18.12,18.12,50400.0,14.1485,14.1485,14.1329,14.1329,50400.0
2007-07-06 16:05:00,18.12,18.12,18.12,18.12,0.0,14.1329,14.1329,14.1329,14.1329,0.0
2007-07-06 16:10:00,18.14,18.15,18.13,18.15,64800.0,14.1485,14.1563,14.1407,14.1563,64800.0
2007-07-09 09:30:00,18.18,18.18,18.15,18.15,54000.0,14.1797,14.1797,14.1563,14.1563,54000.0
2007-07-09 09:35:00,18.15,18.16,18.15,18.15,34800.0,14.1563,14.1641,14.1563,14.1563,34800.0
2007-07-09 09:40:00,18.15,18.15,18.13,18.13,44000.0,14.1563,14.1563,14.1407,14.1407,44000.0
2007-07-09 09:45:00,18.13,18.14,18.12,18.13,37200.0,14.1407,14.1485,14.1329,14.1407,37200.0
2007-07-09 09:50:00,18.12,18.13,18.12,18.13,7200.0,14.1329,14.1407,14.1329,14.1407,7200.0
2007-07-09 09:55:00,18.12,18.12,18.11,18.11,8400.0,14.1329,14.1329,14.1251,14.1251,8400.0
2007-07-09 10:00:00,18.11,18.13,18.11,18.13,42000.0,14.1251,14.1407,14.1251,14.1407,42000.0
2007-07-09 10:05:00,18.13,18.15,18.13,18.15,29200.0,14.1407,14.1563,14.1407,14.1563,29200.0
2007-07-09 10:10:00,18.15,18.15,18.14,18.15,6400.0,14.1563,14.1563,14.1485,14.1563,6400.0
2007-07-09 10:15:00,18.15,18.15,18.15,18.15,5600.0,14.1563,14.1563,14.1563,14.1563,5600.0
2007-07-09 10:20:00,18.15,18.15,18.15,18.15,16000.0,14.1563,14.1563,14.1563,14.1563,16000.0
2007-07-09 10:25:00,18.14,18.14,18.13,18.13,13600.0,14.1485,14.1485,14.1407,14.1407,13600.0
2007-07-09 10:30:00,18.13,18.13,18.12,18.13,13600.0,14.1407,14.1407,14.1329,14.1407,13600.0
2007-07-09 10:35:00,18.13,18.13,18.1,18.1,18800.0,14.1407,14.1407,14.1173,14.1173,18800.0
2007-07-09 10:40:00,18.1,18.1,18.08,18.08,5600.0,14.1173,14.1173,14.1017,14.1017,5600.0
2007-07-09 10:45:00,18.08,18.09,18.08,18.08,56000.0,14.1017,14.1095,14.1017,14.1017,56000.0
2007-07-09 10:50:00,18.09,18.1,18.09,18.09,14400.0,14.1095,14.1173,14.1095,14.1095,14400.0
2007-07-09 10:55:00,18.1,18.1,18.08,18.08,9200.0,14.1173,14.1173,14.1017,14.1017,9200.0
2007-07-09 11:00:00,18.07,18.12,18.07,18.11,14000.0,14.0939,14.1329,14.0939,14.1251,14000.0
2007-07-09 11:05:00,18.11,18.12,18.11,18.11,42800.0,14.1251,14.1329,14.1251,14.1251,42800.0
2007-07-09 11:10:00,18.12,18.12,18.11,18.11,24800.0,14.1329,14.1329,14.1251,14.1251,24800.0
2007-07-09 11:15:00,18.12,18.12,18.11,18.12,10800.0,14.1329,14.1329,14.1251,14.1329,10800.0
2007-07-09 11:20:00,18.12,18.12,18.12,18.12,1600.0,14.1329,14.1329,14.1329,14.1329,1600.0
2007-07-09 11:25:00,18.13,18.14,18.12,18.13,7200.0,14.1407,14.1485,14.1329,14.1407,7200.0
2007-07-09 11:30:00,18.13,18.13,18.13,18.13,3600.0,14.1407,14.1407,14.1407,14.1407,3600.0
2007-07-09 11:35:00,18.13,18.13,18.13,18.13,400.0,14.1407,14.1407,14.1407,14.1407,400.0
2007-07-09 11:40:00,18.13,18.13,18.13,18.13,4000.0,14.1407,14.1407,14.1407,14.1407,4000.0
2007-07-09 11:45:00,18.13,18.13,18.12,18.13,18800.0,14.1407,14.1407,14.1329,14.1407,18800.0
2007-07-09 11:50:00,18.13,18.14,18.13,18.13,4400.0,14.1407,14.1485,14.1407,14.1407,4400.0
2007-07-09 11:55:00,18.14,18.14,18.14,18.14,27600.0,14.1485,14.1485,14.1485,14.1485,27600.0
2007-07-09 12:00:00,18.13,18.14,18.13,18.14,7200.0,14.1407,14.1485,14.1407,14.1485,7200.0
2007-07-09 12:05:00,18.14,18.14,18.12,18.12,82000.0,14.1485,14.1485,14.1329,14.1329,82000.0
2007-07-09 12:10:00,18.12,18.12,18.11,18.11,2000.0,14.1329,14.1329,14.1251,14.1251,2000.0
2007-07-09 12:15:00,18.11,18.14,18.11,18.14,16000.0,14.1251,14.1485,14.1251,14.1485,16000.0
2007-07-09 12:20:00,18.14,18.14,18.13,18.13,50800.0,14.1485,14.1485,14.1407,14.1407,50800.0
2007-07-09 12:25:00,18.13,18.13,18.13,18.13,11200.0,14.1407,14.1407,14.1407,14.1407,11200.0
2007-07-09 12:30:00,18.14,18.16,18.14,18.16,36400.0,14.1485,14.1641,14.1485,14.1641,36400.0
2007-07-09 12:35:00,18.15,18.15,18.15,18.15,4400.0,14.1563,14.1563,14.1563,14.1563,4400.0
2007-07-09 12:40:00,18.15,18.15,18.15,18.15,800.0,14.1563,14.1563,14.1563,14.1563,800.0
2007-07-09 12:45:00,18.15,18.15,18.14,18.15,10000.0,14.1563,14.1563,14.1485,14.1563,10000.0
2007-07-09 12:50:00,18.15,18.16,18.15,18.15,35200.0,14.1563,14.1641,14.1563,14.1563,35200.0
2007-07-09 12:55:00,18.16,18.16,18.14,18.16,9600.0,14.1641,14.1641,14.1485,14.1641,9600.0
2007-07-09 13:00:00,18.15,18.16,18.15,18.16,19600.0,14.1563,14.1641,14.1563,14.1641,19600.0
2007-07-09 13:05:00,18.16,18.16,18.15,18.15,7200.0,14.1641,14.1641,14.1563,14.1563,7200.0
2007-07-09 13:10:00,18.15,18.16,18.15,18.15,12000.0,14.1563,14.1641,14.1563,14.1563,12000.0
2007-07-09 13:15:00,18.16,18.16,18.15,18.16,9600.0,14.1641,14.1641,14.1563,14.1641,9600.0
2007-07-09 13:20:00,18.16,18.16,18.16,18.16,6800.0,14.1641,14.1641,14.1641,14.1641,6800.0
2007-07-09 13:25:00,18.16,18.17,18.16,18.17,1200.0,14.1641,14.1719,14.1641,14.1719,1200.0
2007-07-09 13:30:00,18.16,18.17,18.16,18.17,4000.0,14.1641,14.1719,14.1641,14.1719,4000.0
2007-07-09 13:35:00,18.17,18.17,18.17,18.17,4800.0,14.1719,14.1719,14.1719,14.1719,4800.0
2007-07-09 13:40:00,18.17,18.17,18.17,18.17,2000.0,14.1719,14.1719,14.1719,14.1719,2000.0
2007-07-09 13:45:00,18.16,18.16,18.16,18.16,800.0,14.1641,14.1641,14.1641,14.1641,800.0
2007-07-09 13:50:00,18.16,18.18,18.16,18.18,6400.0,14.1641,14.1797,14.1641,14.1797,6400.0
2007-07-09 13:55:00,18.18,18.18,18.17,18.18,4400.0,14.1797,14.1797,14.1719,14.1797,4400.0
2007-07-09 14:00:00,18.17,18.18,18.17,18.17,7600.0,14.1719,14.1797,14.1719,14.1719,7600.0
2007-07-09 14:05:00,18.17,18.17,18.17,18.17,10800.0,14.1719,14.1719,14.1719,14.1719,10800.0
2007-07-09 14:10:00,18.17,18.18,18.17,18.17,37600.0,14.1719,14.1797,14.1719,14.1719,37600.0
2007-07-09 14:15:00,18.17,18.17,18.15,18.16,46400.0,14.1719,14.1719,14.1563,14.1641,46400.0
2007-07-09 14:20:00,18.16,18.16,18.16,18.16,31200.0,14.1641,14.1641,14.1641,14.1641,31200.0
2007-07-09 14:25:00,18.16,18.16,18.15,18.15,55200.0,14.1641,14.1641,14.1563,14.1563,55200.0
2007-07-09 14:30:00,18.15,18.15,18.15,18.15,6800.0,14.1563,14.1563,14.1563,14.1563,6800.0
2007-07-09 14:35:00,18.16,18.18,18.16,18.17,52000.0,14.1641,14.1797,14.1641,14.1719,52000.0
2007-07-09 14:40:00,18.17,18.18,18.17,18.18,5600.0,14.1719,14.1797,14.1719,14.1797,5600.0
2007-07-09 14:45:00,18.18,18.2,18.18,18.2,36800.0,14.1797,14.1953,14.1797,14.1953,36800.0
2007-07-09 14:50:00,18.2,18.2,18.19,18.2,10800.0,14.1953,14.1953,14.1875,14.1953,10800.0
2007-07-09 14:55:00,18.2,18.21,18.19,18.2,6800.0,14.1953,14.2031,14.1875,14.1953,6800.0
2007-07-09 15:00:00,18.2,18.21,18.2,18.2,22000.0,14.1953,14.2031,14.1953,14.1953,22000.0
2007-07-09 15:05:00,18.2,18.2,18.19,18.2,37600.0,14.1953,14.1953,14.1875,14.1953,37600.0
2007-07-09 15:10:00,18.2,18.2,18.19,18.2,50400.0,14.1953,14.1953,14.1875,14.1953,50400.0
2007-07-09 15:15:00,18.2,18.2,18.19,18.2,53200.0,14.1953,14.1953,14.1875,14.1953,53200.0
2007-07-09 15:20:00,18.2,18.2,18.19,18.19,69600.0,14.1953,14.1953,14.1875,14.1875,69600.0
2007-07-09 15:25:00,18.19,18.19,18.18,18.19,11600.0,14.1875,14.1875,14.1797,14.1875,11600.0
2007-07-09 15:30:00,18.19,18.19,18.18,18.19,5200.0,14.1875,14.1875,14.1797,14.1875,5200.0
2007-07-09 15:35:00,18.19,18.2,18.18,18.2,14400.0,14.1875,14.1953,14.1797,14.1953,14400.0
2007-07-09 15:40:00,18.19,18.19,18.18,18.18,9200.0,14.1875,14.1875,14.1797,14.1797,9200.0
2007-07-09 15:45:00,18.18,18.19,18.18,18.18,18400.0,14.1797,14.1875,14.1797,14.1797,18400.0
2007-07-09 15:50:00,18.18,18.18,18.18,18.18,9600.0,14.1797,14.1797,14.1797,14.1797,9600.0
2007-07-09 15:55:00,18.18,18.18,18.16,18.16,299200.0,14.1797,14.1797,14.1641,14.1641,299200.0
2007-07-09 16:00:00,18.16,18.17,18.16,18.16,122800.0,14.1641,14.1719,14.1641,14.1641,122800.0
2007-07-09 16:05:00,18.16,18.16,18.16,18.16,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-07-09 16:10:00,18.16,18.16,18.15,18.16,12400.0,14.1641,14.1641,14.1563,14.1641,12400.0
2007-07-10 09:30:00,18.06,18.06,18.03,18.04,13600.0,14.0861,14.0861,14.0627,14.0705,13600.0
2007-07-10 09:35:00,18.05,18.06,18.03,18.04,26000.0,14.0783,14.0861,14.0627,14.0705,26000.0
2007-07-10 09:40:00,18.02,18.02,17.99,17.99,111600.0,14.0549,14.0549,14.0315,14.0315,111600.0
2007-07-10 09:45:00,18.0,18.0,17.98,17.98,16400.0,14.0393,14.0393,14.0237,14.0237,16400.0
2007-07-10 09:50:00,17.99,18.02,17.99,18.02,127600.0,14.0315,14.0549,14.0315,14.0549,127600.0
2007-07-10 09:55:00,18.01,18.02,18.0,18.01,58400.0,14.0471,14.0549,14.0393,14.0471,58400.0
2007-07-10 10:00:00,18.01,18.01,17.99,17.99,111200.0,14.0471,14.0471,14.0315,14.0315,111200.0
2007-07-10 10:05:00,18.0,18.03,17.99,18.03,55600.0,14.0393,14.0627,14.0315,14.0627,55600.0
2007-07-10 10:10:00,18.03,18.06,18.03,18.05,27600.0,14.0627,14.0861,14.0627,14.0783,27600.0
2007-07-10 10:15:00,18.04,18.06,18.04,18.05,34400.0,14.0705,14.0861,14.0705,14.0783,34400.0
2007-07-10 10:20:00,18.05,18.06,18.05,18.05,12800.0,14.0783,14.0861,14.0783,14.0783,12800.0
2007-07-10 10:25:00,18.03,18.03,18.03,18.03,2000.0,14.0627,14.0627,14.0627,14.0627,2000.0
2007-07-10 10:30:00,18.02,18.02,18.0,18.01,13200.0,14.0549,14.0549,14.0393,14.0471,13200.0
2007-07-10 10:35:00,18.0,18.02,17.99,18.02,39600.0,14.0393,14.0549,14.0315,14.0549,39600.0
2007-07-10 10:40:00,18.01,18.02,18.01,18.01,6400.0,14.0471,14.0549,14.0471,14.0471,6400.0
2007-07-10 10:45:00,18.01,18.02,17.98,17.99,32000.0,14.0471,14.0549,14.0237,14.0315,32000.0
2007-07-10 10:50:00,17.99,18.03,17.99,18.03,9200.0,14.0315,14.0627,14.0315,14.0627,9200.0
2007-07-10 10:55:00,18.03,18.04,18.02,18.02,13600.0,14.0627,14.0705,14.0549,14.0549,13600.0
2007-07-10 11:00:00,18.02,18.04,18.02,18.03,5200.0,14.0549,14.0705,14.0549,14.0627,5200.0
2007-07-10 11:05:00,18.02,18.03,18.02,18.02,26800.0,14.0549,14.0627,14.0549,14.0549,26800.0
2007-07-10 11:10:00,18.03,18.03,18.0,18.01,8400.0,14.0627,14.0627,14.0393,14.0471,8400.0
2007-07-10 11:15:00,18.02,18.05,18.02,18.04,18800.0,14.0549,14.0783,14.0549,14.0705,18800.0
2007-07-10 11:20:00,18.05,18.05,18.04,18.04,29200.0,14.0783,14.0783,14.0705,14.0705,29200.0
2007-07-10 11:25:00,18.03,18.03,18.02,18.02,15200.0,14.0627,14.0627,14.0549,14.0549,15200.0
2007-07-10 11:30:00,18.02,18.02,18.02,18.02,30000.0,14.0549,14.0549,14.0549,14.0549,30000.0
2007-07-10 11:35:00,18.03,18.04,18.03,18.04,3200.0,14.0627,14.0705,14.0627,14.0705,3200.0
2007-07-10 11:40:00,18.04,18.04,18.02,18.03,41200.0,14.0705,14.0705,14.0549,14.0627,41200.0
2007-07-10 11:45:00,18.03,18.03,18.02,18.02,16000.0,14.0627,14.0627,14.0549,14.0549,16000.0
2007-07-10 11:50:00,18.02,18.03,18.02,18.03,34000.0,14.0549,14.0627,14.0549,14.0627,34000.0
2007-07-10 11:55:00,18.03,18.04,18.03,18.04,4400.0,14.0627,14.0705,14.0627,14.0705,4400.0
2007-07-10 12:00:00,18.04,18.04,18.03,18.03,7200.0,14.0705,14.0705,14.0627,14.0627,7200.0
2007-07-10 12:05:00,18.03,18.03,18.02,18.02,3600.0,14.0627,14.0627,14.0549,14.0549,3600.0
2007-07-10 12:10:00,18.01,18.01,17.99,17.99,69600.0,14.0471,14.0471,14.0315,14.0315,69600.0
2007-07-10 12:15:00,18.0,18.0,17.99,17.99,4800.0,14.0393,14.0393,14.0315,14.0315,4800.0
2007-07-10 12:20:00,18.0,18.0,17.99,18.0,24400.0,14.0393,14.0393,14.0315,14.0393,24400.0
2007-07-10 12:25:00,18.0,18.0,18.0,18.0,26000.0,14.0393,14.0393,14.0393,14.0393,26000.0
2007-07-10 12:30:00,18.0,18.0,18.0,18.0,3600.0,14.0393,14.0393,14.0393,14.0393,3600.0
2007-07-10 12:35:00,18.02,18.02,18.02,18.02,2400.0,14.0549,14.0549,14.0549,14.0549,2400.0
2007-07-10 12:40:00,18.0,18.01,18.0,18.0,1600.0,14.0393,14.0471,14.0393,14.0393,1600.0
2007-07-10 12:45:00,18.01,18.01,17.99,17.99,2800.0,14.0471,14.0471,14.0315,14.0315,2800.0
2007-07-10 12:50:00,17.99,18.0,17.99,18.0,16400.0,14.0315,14.0393,14.0315,14.0393,16400.0
2007-07-10 12:55:00,18.0,18.0,17.99,17.99,1200.0,14.0393,14.0393,14.0315,14.0315,1200.0
2007-07-10 13:00:00,18.01,18.03,18.0,18.01,16000.0,14.0471,14.0627,14.0393,14.0471,16000.0
2007-07-10 13:05:00,18.0,18.0,17.98,17.99,28400.0,14.0393,14.0393,14.0237,14.0315,28400.0
2007-07-10 13:10:00,17.99,18.01,17.99,18.01,118800.0,14.0315,14.0471,14.0315,14.0471,118800.0
2007-07-10 13:15:00,18.0,18.0,17.99,18.0,11600.0,14.0393,14.0393,14.0315,14.0393,11600.0
2007-07-10 13:20:00,17.99,17.99,17.93,17.95,34000.0,14.0315,14.0315,13.9847,14.0003,34000.0
2007-07-10 13:25:00,17.95,17.96,17.94,17.94,12400.0,14.0003,14.0081,13.9925,13.9925,12400.0
2007-07-10 13:30:00,17.95,17.96,17.94,17.96,7600.0,14.0003,14.0081,13.9925,14.0081,7600.0
2007-07-10 13:35:00,17.96,17.99,17.96,17.98,22400.0,14.0081,14.0315,14.0081,14.0237,22400.0
2007-07-10 13:40:00,17.98,17.98,17.94,17.95,22000.0,14.0237,14.0237,13.9925,14.0003,22000.0
2007-07-10 13:45:00,17.94,17.94,17.9,17.92,34400.0,13.9925,13.9925,13.9613,13.9769,34400.0
2007-07-10 13:50:00,17.91,17.91,17.88,17.91,16800.0,13.9691,13.9691,13.9457,13.9691,16800.0
2007-07-10 13:55:00,17.9,17.92,17.9,17.92,9200.0,13.9613,13.9769,13.9613,13.9769,9200.0
2007-07-10 14:00:00,17.93,17.93,17.89,17.92,19200.0,13.9847,13.9847,13.9535,13.9769,19200.0
2007-07-10 14:05:00,17.92,17.93,17.91,17.92,27200.0,13.9769,13.9847,13.9691,13.9769,27200.0
2007-07-10 14:10:00,17.92,17.93,17.91,17.91,14400.0,13.9769,13.9847,13.9691,13.9691,14400.0
2007-07-10 14:15:00,17.92,17.95,17.91,17.95,36000.0,13.9769,14.0003,13.9691,14.0003,36000.0
2007-07-10 14:20:00,17.96,17.96,17.95,17.96,10400.0,14.0081,14.0081,14.0003,14.0081,10400.0
2007-07-10 14:25:00,17.96,17.96,17.93,17.94,25600.0,14.0081,14.0081,13.9847,13.9925,25600.0
2007-07-10 14:30:00,17.94,17.94,17.92,17.94,4800.0,13.9925,13.9925,13.9769,13.9925,4800.0
2007-07-10 14:35:00,17.95,17.96,17.94,17.95,7200.0,14.0003,14.0081,13.9925,14.0003,7200.0
2007-07-10 14:40:00,17.95,17.95,17.94,17.94,4800.0,14.0003,14.0003,13.9925,13.9925,4800.0
2007-07-10 14:45:00,17.95,17.95,17.91,17.91,7600.0,14.0003,14.0003,13.9691,13.9691,7600.0
2007-07-10 14:50:00,17.91,17.93,17.91,17.93,7600.0,13.9691,13.9847,13.9691,13.9847,7600.0
2007-07-10 14:55:00,17.93,17.93,17.92,17.93,18400.0,13.9847,13.9847,13.9769,13.9847,18400.0
2007-07-10 15:00:00,17.92,17.93,17.92,17.92,8800.0,13.9769,13.9847,13.9769,13.9769,8800.0
2007-07-10 15:05:00,17.92,17.92,17.89,17.91,43200.0,13.9769,13.9769,13.9535,13.9691,43200.0
2007-07-10 15:10:00,17.91,17.92,17.9,17.91,61600.0,13.9691,13.9769,13.9613,13.9691,61600.0
2007-07-10 15:15:00,17.91,17.93,17.9,17.92,42800.0,13.9691,13.9847,13.9613,13.9769,42800.0
2007-07-10 15:20:00,17.92,17.93,17.92,17.93,24000.0,13.9769,13.9847,13.9769,13.9847,24000.0
2007-07-10 15:25:00,17.93,17.93,17.92,17.93,24800.0,13.9847,13.9847,13.9769,13.9847,24800.0
2007-07-10 15:30:00,17.92,17.92,17.9,17.91,127200.0,13.9769,13.9769,13.9613,13.9691,127200.0
2007-07-10 15:35:00,17.91,17.92,17.89,17.9,90800.0,13.9691,13.9769,13.9535,13.9613,90800.0
2007-07-10 15:40:00,17.89,17.89,17.87,17.87,64400.0,13.9535,13.9535,13.9379,13.9379,64400.0
2007-07-10 15:45:00,17.87,17.89,17.87,17.88,52400.0,13.9379,13.9535,13.9379,13.9457,52400.0
2007-07-10 15:50:00,17.88,17.9,17.88,17.89,73600.0,13.9457,13.9613,13.9457,13.9535,73600.0
2007-07-10 15:55:00,17.89,17.89,17.87,17.88,89600.0,13.9535,13.9535,13.9379,13.9457,89600.0
2007-07-10 16:00:00,17.87,17.88,17.87,17.88,14800.0,13.9379,13.9457,13.9379,13.9457,14800.0
2007-07-10 16:05:00,17.87,17.87,17.87,17.87,13200.0,13.9379,13.9379,13.9379,13.9379,13200.0
2007-07-10 16:10:00,17.87,17.87,17.87,17.87,0.0,13.9379,13.9379,13.9379,13.9379,0.0
2007-07-11 09:30:00,17.85,17.9,17.85,17.9,30000.0,13.9223,13.9613,13.9223,13.9613,30000.0
2007-07-11 09:35:00,17.92,17.92,17.91,17.91,7200.0,13.9769,13.9769,13.9691,13.9691,7200.0
2007-07-11 09:40:00,17.9,17.9,17.87,17.88,8400.0,13.9613,13.9613,13.9379,13.9457,8400.0
2007-07-11 09:45:00,17.88,17.91,17.88,17.9,8400.0,13.9457,13.9691,13.9457,13.9613,8400.0
2007-07-11 09:50:00,17.9,17.9,17.81,17.81,710800.0,13.9613,13.9613,13.8911,13.8911,710800.0
2007-07-11 09:55:00,17.82,17.83,17.8,17.83,149600.0,13.8989,13.9067,13.8833,13.9067,149600.0
2007-07-11 10:00:00,17.82,17.87,17.8,17.87,146000.0,13.8989,13.9379,13.8833,13.9379,146000.0
2007-07-11 10:05:00,17.86,17.87,17.85,17.87,24800.0,13.9301,13.9379,13.9223,13.9379,24800.0
2007-07-11 10:10:00,17.86,17.89,17.86,17.89,62800.0,13.9301,13.9535,13.9301,13.9535,62800.0
2007-07-11 10:15:00,17.9,17.93,17.9,17.93,13600.0,13.9613,13.9847,13.9613,13.9847,13600.0
2007-07-11 10:20:00,17.92,17.93,17.92,17.92,28400.0,13.9769,13.9847,13.9769,13.9769,28400.0
2007-07-11 10:25:00,17.92,17.92,17.9,17.92,15600.0,13.9769,13.9769,13.9613,13.9769,15600.0
2007-07-11 10:30:00,17.92,17.93,17.89,17.89,12000.0,13.9769,13.9847,13.9535,13.9535,12000.0
2007-07-11 10:35:00,17.89,17.9,17.88,17.88,5200.0,13.9535,13.9613,13.9457,13.9457,5200.0
2007-07-11 10:40:00,17.88,17.9,17.88,17.89,8400.0,13.9457,13.9613,13.9457,13.9535,8400.0
2007-07-11 10:45:00,17.89,17.9,17.88,17.88,8000.0,13.9535,13.9613,13.9457,13.9457,8000.0
2007-07-11 10:50:00,17.9,17.91,17.9,17.91,2400.0,13.9613,13.9691,13.9613,13.9691,2400.0
2007-07-11 10:55:00,17.92,17.93,17.92,17.92,18000.0,13.9769,13.9847,13.9769,13.9769,18000.0
2007-07-11 11:00:00,17.93,17.94,17.93,17.93,4800.0,13.9847,13.9925,13.9847,13.9847,4800.0
2007-07-11 11:05:00,17.93,17.94,17.93,17.93,16000.0,13.9847,13.9925,13.9847,13.9847,16000.0
2007-07-11 11:10:00,17.93,17.93,17.92,17.92,7200.0,13.9847,13.9847,13.9769,13.9769,7200.0
2007-07-11 11:15:00,17.93,17.93,17.93,17.93,6000.0,13.9847,13.9847,13.9847,13.9847,6000.0
2007-07-11 11:20:00,17.93,17.95,17.93,17.95,463600.0,13.9847,14.0003,13.9847,14.0003,463600.0
2007-07-11 11:25:00,17.95,17.96,17.95,17.95,124400.0,14.0003,14.0081,14.0003,14.0003,124400.0
2007-07-11 11:30:00,17.95,17.95,17.94,17.95,4000.0,14.0003,14.0003,13.9925,14.0003,4000.0
2007-07-11 11:35:00,17.95,17.96,17.95,17.96,6800.0,14.0003,14.0081,14.0003,14.0081,6800.0
2007-07-11 11:40:00,17.95,17.96,17.95,17.96,6800.0,14.0003,14.0081,14.0003,14.0081,6800.0
2007-07-11 11:45:00,17.96,17.96,17.96,17.96,8000.0,14.0081,14.0081,14.0081,14.0081,8000.0
2007-07-11 11:50:00,17.96,17.96,17.94,17.94,20400.0,14.0081,14.0081,13.9925,13.9925,20400.0
2007-07-11 11:55:00,17.95,17.96,17.95,17.96,13200.0,14.0003,14.0081,14.0003,14.0081,13200.0
2007-07-11 12:00:00,17.96,17.97,17.95,17.97,8400.0,14.0081,14.0159,14.0003,14.0159,8400.0
2007-07-11 12:05:00,17.97,17.97,17.96,17.97,4000.0,14.0159,14.0159,14.0081,14.0159,4000.0
2007-07-11 12:10:00,17.97,17.97,17.97,17.97,0.0,14.0159,14.0159,14.0159,14.0159,0.0
2007-07-11 12:15:00,17.97,17.97,17.94,17.94,6800.0,14.0159,14.0159,13.9925,13.9925,6800.0
2007-07-11 12:20:00,17.93,17.96,17.93,17.96,36800.0,13.9847,14.0081,13.9847,14.0081,36800.0
2007-07-11 12:25:00,17.95,17.96,17.95,17.96,48400.0,14.0003,14.0081,14.0003,14.0081,48400.0
2007-07-11 12:30:00,17.96,17.96,17.95,17.95,8400.0,14.0081,14.0081,14.0003,14.0003,8400.0
2007-07-11 12:35:00,17.95,17.96,17.95,17.95,8000.0,14.0003,14.0081,14.0003,14.0003,8000.0
2007-07-11 12:40:00,17.95,17.96,17.93,17.93,14000.0,14.0003,14.0081,13.9847,13.9847,14000.0
2007-07-11 12:45:00,17.93,17.93,17.93,17.93,12800.0,13.9847,13.9847,13.9847,13.9847,12800.0
2007-07-11 12:50:00,17.92,17.92,17.92,17.92,3600.0,13.9769,13.9769,13.9769,13.9769,3600.0
2007-07-11 12:55:00,17.92,17.93,17.92,17.93,8800.0,13.9769,13.9847,13.9769,13.9847,8800.0
2007-07-11 13:00:00,17.93,17.94,17.93,17.94,3200.0,13.9847,13.9925,13.9847,13.9925,3200.0
2007-07-11 13:05:00,17.94,17.94,17.94,17.94,4000.0,13.9925,13.9925,13.9925,13.9925,4000.0
2007-07-11 13:10:00,17.94,17.95,17.93,17.95,10800.0,13.9925,14.0003,13.9847,14.0003,10800.0
2007-07-11 13:15:00,17.94,17.94,17.94,17.94,400.0,13.9925,13.9925,13.9925,13.9925,400.0
2007-07-11 13:20:00,17.94,17.95,17.93,17.94,5600.0,13.9925,14.0003,13.9847,13.9925,5600.0
2007-07-11 13:25:00,17.93,17.94,17.93,17.94,11600.0,13.9847,13.9925,13.9847,13.9925,11600.0
2007-07-11 13:30:00,17.95,17.95,17.95,17.95,2000.0,14.0003,14.0003,14.0003,14.0003,2000.0
2007-07-11 13:35:00,17.95,17.97,17.94,17.97,29200.0,14.0003,14.0159,13.9925,14.0159,29200.0
2007-07-11 13:40:00,17.97,17.97,17.96,17.96,4000.0,14.0159,14.0159,14.0081,14.0081,4000.0
2007-07-11 13:45:00,17.97,17.98,17.97,17.97,4000.0,14.0159,14.0237,14.0159,14.0159,4000.0
2007-07-11 13:50:00,17.98,17.99,17.97,17.97,8400.0,14.0237,14.0315,14.0159,14.0159,8400.0
2007-07-11 13:55:00,17.96,17.96,17.92,17.92,8400.0,14.0081,14.0081,13.9769,13.9769,8400.0
2007-07-11 14:00:00,17.91,17.91,17.9,17.91,41600.0,13.9691,13.9691,13.9613,13.9691,41600.0
2007-07-11 14:05:00,17.89,17.91,17.88,17.91,12400.0,13.9535,13.9691,13.9457,13.9691,12400.0
2007-07-11 14:10:00,17.91,17.94,17.91,17.94,18000.0,13.9691,13.9925,13.9691,13.9925,18000.0
2007-07-11 14:15:00,17.93,17.95,17.93,17.95,11200.0,13.9847,14.0003,13.9847,14.0003,11200.0
2007-07-11 14:20:00,17.95,17.96,17.94,17.94,3600.0,14.0003,14.0081,13.9925,13.9925,3600.0
2007-07-11 14:25:00,17.94,17.95,17.93,17.95,31600.0,13.9925,14.0003,13.9847,14.0003,31600.0
2007-07-11 14:30:00,17.95,17.95,17.92,17.93,13600.0,14.0003,14.0003,13.9769,13.9847,13600.0
2007-07-11 14:35:00,17.93,17.95,17.93,17.94,10400.0,13.9847,14.0003,13.9847,13.9925,10400.0
2007-07-11 14:40:00,17.94,17.94,17.91,17.93,20800.0,13.9925,13.9925,13.9691,13.9847,20800.0
2007-07-11 14:45:00,17.93,17.93,17.92,17.92,18000.0,13.9847,13.9847,13.9769,13.9769,18000.0
2007-07-11 14:50:00,17.92,17.92,17.89,17.89,12800.0,13.9769,13.9769,13.9535,13.9535,12800.0
2007-07-11 14:55:00,17.88,17.91,17.88,17.91,13600.0,13.9457,13.9691,13.9457,13.9691,13600.0
2007-07-11 15:00:00,17.9,17.91,17.9,17.9,12000.0,13.9613,13.9691,13.9613,13.9613,12000.0
2007-07-11 15:05:00,17.9,17.93,17.9,17.93,8800.0,13.9613,13.9847,13.9613,13.9847,8800.0
2007-07-11 15:10:00,17.93,17.93,17.92,17.92,14400.0,13.9847,13.9847,13.9769,13.9769,14400.0
2007-07-11 15:15:00,17.93,17.93,17.92,17.92,16800.0,13.9847,13.9847,13.9769,13.9769,16800.0
2007-07-11 15:20:00,17.94,17.94,17.93,17.93,11600.0,13.9925,13.9925,13.9847,13.9847,11600.0
2007-07-11 15:25:00,17.94,17.96,17.94,17.95,8400.0,13.9925,14.0081,13.9925,14.0003,8400.0
2007-07-11 15:30:00,17.96,17.96,17.94,17.95,23600.0,14.0081,14.0081,13.9925,14.0003,23600.0
2007-07-11 15:35:00,17.95,17.95,17.92,17.94,15600.0,14.0003,14.0003,13.9769,13.9925,15600.0
2007-07-11 15:40:00,17.94,17.95,17.94,17.95,10400.0,13.9925,14.0003,13.9925,14.0003,10400.0
2007-07-11 15:45:00,17.95,17.96,17.94,17.95,18800.0,14.0003,14.0081,13.9925,14.0003,18800.0
2007-07-11 15:50:00,17.95,17.95,17.95,17.95,22000.0,14.0003,14.0003,14.0003,14.0003,22000.0
2007-07-11 15:55:00,17.95,17.97,17.95,17.97,40800.0,14.0003,14.0159,14.0003,14.0159,40800.0
2007-07-11 16:00:00,17.98,18.0,17.98,18.0,4000.0,14.0237,14.0393,14.0237,14.0393,4000.0
2007-07-11 16:05:00,18.0,18.0,18.0,18.0,10400.0,14.0393,14.0393,14.0393,14.0393,10400.0
2007-07-11 16:10:00,18.0,18.0,18.0,18.0,0.0,14.0393,14.0393,14.0393,14.0393,0.0
2007-07-12 09:30:00,18.05,18.09,18.05,18.09,40800.0,14.0783,14.1095,14.0783,14.1095,40800.0
2007-07-12 09:35:00,18.1,18.1,18.09,18.1,30800.0,14.1173,14.1173,14.1095,14.1173,30800.0
2007-07-12 09:40:00,18.1,18.17,18.1,18.16,126800.0,14.1173,14.1719,14.1173,14.1641,126800.0
2007-07-12 09:45:00,18.16,18.19,18.16,18.18,49600.0,14.1641,14.1875,14.1641,14.1797,49600.0
2007-07-12 09:50:00,18.18,18.18,18.16,18.17,42000.0,14.1797,14.1797,14.1641,14.1719,42000.0
2007-07-12 09:55:00,18.17,18.18,18.17,18.17,70800.0,14.1719,14.1797,14.1719,14.1719,70800.0
2007-07-12 10:00:00,18.18,18.18,18.17,18.17,76800.0,14.1797,14.1797,14.1719,14.1719,76800.0
2007-07-12 10:05:00,18.16,18.16,18.15,18.15,10400.0,14.1641,14.1641,14.1563,14.1563,10400.0
2007-07-12 10:10:00,18.15,18.15,18.14,18.15,16000.0,14.1563,14.1563,14.1485,14.1563,16000.0
2007-07-12 10:15:00,18.15,18.16,18.15,18.15,12000.0,14.1563,14.1641,14.1563,14.1563,12000.0
2007-07-12 10:20:00,18.15,18.16,18.13,18.14,18400.0,14.1563,14.1641,14.1407,14.1485,18400.0
2007-07-12 10:25:00,18.13,18.14,18.13,18.14,20400.0,14.1407,14.1485,14.1407,14.1485,20400.0
2007-07-12 10:30:00,18.14,18.16,18.14,18.16,39200.0,14.1485,14.1641,14.1485,14.1641,39200.0
2007-07-12 10:35:00,18.16,18.16,18.13,18.14,40400.0,14.1641,14.1641,14.1407,14.1485,40400.0
2007-07-12 10:40:00,18.14,18.15,18.13,18.15,10000.0,14.1485,14.1563,14.1407,14.1563,10000.0
2007-07-12 10:45:00,18.15,18.16,18.15,18.16,16400.0,14.1563,14.1641,14.1563,14.1641,16400.0
2007-07-12 10:50:00,18.16,18.18,18.16,18.18,32400.0,14.1641,14.1797,14.1641,14.1797,32400.0
2007-07-12 10:55:00,18.18,18.18,18.17,18.17,19200.0,14.1797,14.1797,14.1719,14.1719,19200.0
2007-07-12 11:00:00,18.17,18.17,18.16,18.16,29200.0,14.1719,14.1719,14.1641,14.1641,29200.0
2007-07-12 11:05:00,18.15,18.16,18.15,18.16,8000.0,14.1563,14.1641,14.1563,14.1641,8000.0
2007-07-12 11:10:00,18.16,18.16,18.16,18.16,42000.0,14.1641,14.1641,14.1641,14.1641,42000.0
2007-07-12 11:15:00,18.16,18.17,18.16,18.16,17600.0,14.1641,14.1719,14.1641,14.1641,17600.0
2007-07-12 11:20:00,18.16,18.17,18.16,18.16,80800.0,14.1641,14.1719,14.1641,14.1641,80800.0
2007-07-12 11:25:00,18.16,18.16,18.15,18.16,37200.0,14.1641,14.1641,14.1563,14.1641,37200.0
2007-07-12 11:30:00,18.16,18.18,18.15,18.18,23600.0,14.1641,14.1797,14.1563,14.1797,23600.0
2007-07-12 11:35:00,18.18,18.18,18.17,18.18,24800.0,14.1797,14.1797,14.1719,14.1797,24800.0
2007-07-12 11:40:00,18.18,18.19,18.18,18.18,20000.0,14.1797,14.1875,14.1797,14.1797,20000.0
2007-07-12 11:45:00,18.18,18.18,18.17,18.17,5200.0,14.1797,14.1797,14.1719,14.1719,5200.0
2007-07-12 11:50:00,18.17,18.17,18.16,18.17,12800.0,14.1719,14.1719,14.1641,14.1719,12800.0
2007-07-12 11:55:00,18.16,18.16,18.15,18.16,5600.0,14.1641,14.1641,14.1563,14.1641,5600.0
2007-07-12 12:00:00,18.16,18.18,18.16,18.18,11600.0,14.1641,14.1797,14.1641,14.1797,11600.0
2007-07-12 12:05:00,18.18,18.18,18.16,18.17,37200.0,14.1797,14.1797,14.1641,14.1719,37200.0
2007-07-12 12:10:00,18.17,18.19,18.17,18.18,3600.0,14.1719,14.1875,14.1719,14.1797,3600.0
2007-07-12 12:15:00,18.19,18.19,18.18,18.18,8000.0,14.1875,14.1875,14.1797,14.1797,8000.0
2007-07-12 12:20:00,18.18,18.18,18.18,18.18,800.0,14.1797,14.1797,14.1797,14.1797,800.0
2007-07-12 12:25:00,18.17,18.18,18.17,18.18,12000.0,14.1719,14.1797,14.1719,14.1797,12000.0
2007-07-12 12:30:00,18.18,18.19,18.18,18.19,18800.0,14.1797,14.1875,14.1797,14.1875,18800.0
2007-07-12 12:35:00,18.19,18.19,18.17,18.17,50400.0,14.1875,14.1875,14.1719,14.1719,50400.0
2007-07-12 12:40:00,18.17,18.17,18.17,18.17,39200.0,14.1719,14.1719,14.1719,14.1719,39200.0
2007-07-12 12:45:00,18.17,18.18,18.17,18.18,38800.0,14.1719,14.1797,14.1719,14.1797,38800.0
2007-07-12 12:50:00,18.18,18.2,18.18,18.19,12400.0,14.1797,14.1953,14.1797,14.1875,12400.0
2007-07-12 12:55:00,18.19,18.2,18.19,18.19,36800.0,14.1875,14.1953,14.1875,14.1875,36800.0
2007-07-12 13:00:00,18.2,18.21,18.2,18.2,14400.0,14.1953,14.2031,14.1953,14.1953,14400.0
2007-07-12 13:05:00,18.2,18.2,18.19,18.19,7600.0,14.1953,14.1953,14.1875,14.1875,7600.0
2007-07-12 13:10:00,18.19,18.2,18.19,18.19,6400.0,14.1875,14.1953,14.1875,14.1875,6400.0
2007-07-12 13:15:00,18.2,18.2,18.19,18.19,18800.0,14.1953,14.1953,14.1875,14.1875,18800.0
2007-07-12 13:20:00,18.19,18.19,18.19,18.19,2400.0,14.1875,14.1875,14.1875,14.1875,2400.0
2007-07-12 13:25:00,18.21,18.21,18.21,18.21,400.0,14.2031,14.2031,14.2031,14.2031,400.0
2007-07-12 13:30:00,18.21,18.21,18.2,18.2,6400.0,14.2031,14.2031,14.1953,14.1953,6400.0
2007-07-12 13:35:00,18.21,18.21,18.2,18.2,14000.0,14.2031,14.2031,14.1953,14.1953,14000.0
2007-07-12 13:40:00,18.2,18.21,18.2,18.2,11600.0,14.1953,14.2031,14.1953,14.1953,11600.0
2007-07-12 13:45:00,18.2,18.21,18.2,18.21,2000.0,14.1953,14.2031,14.1953,14.2031,2000.0
2007-07-12 13:50:00,18.21,18.21,18.2,18.2,4000.0,14.2031,14.2031,14.1953,14.1953,4000.0
2007-07-12 13:55:00,18.2,18.2,18.19,18.19,1600.0,14.1953,14.1953,14.1875,14.1875,1600.0
2007-07-12 14:00:00,18.2,18.2,18.18,18.18,12800.0,14.1953,14.1953,14.1797,14.1797,12800.0
2007-07-12 14:05:00,18.18,18.18,18.17,18.18,10000.0,14.1797,14.1797,14.1719,14.1797,10000.0
2007-07-12 14:10:00,18.18,18.18,18.18,18.18,4000.0,14.1797,14.1797,14.1797,14.1797,4000.0
2007-07-12 14:15:00,18.18,18.18,18.17,18.17,15200.0,14.1797,14.1797,14.1719,14.1719,15200.0
2007-07-12 14:20:00,18.17,18.17,18.16,18.17,4800.0,14.1719,14.1719,14.1641,14.1719,4800.0
2007-07-12 14:25:00,18.17,18.18,18.17,18.18,12000.0,14.1719,14.1797,14.1719,14.1797,12000.0
2007-07-12 14:30:00,18.18,18.18,18.18,18.18,6000.0,14.1797,14.1797,14.1797,14.1797,6000.0
2007-07-12 14:35:00,18.18,18.18,18.18,18.18,4800.0,14.1797,14.1797,14.1797,14.1797,4800.0
2007-07-12 14:40:00,18.18,18.19,18.17,18.19,7200.0,14.1797,14.1875,14.1719,14.1875,7200.0
2007-07-12 14:45:00,18.18,18.19,18.18,18.19,11600.0,14.1797,14.1875,14.1797,14.1875,11600.0
2007-07-12 14:50:00,18.19,18.2,18.18,18.18,29600.0,14.1875,14.1953,14.1797,14.1797,29600.0
2007-07-12 14:55:00,18.19,18.2,18.19,18.2,9200.0,14.1875,14.1953,14.1875,14.1953,9200.0
2007-07-12 15:00:00,18.2,18.2,18.2,18.2,2800.0,14.1953,14.1953,14.1953,14.1953,2800.0
2007-07-12 15:05:00,18.2,18.21,18.2,18.21,5600.0,14.1953,14.2031,14.1953,14.2031,5600.0
2007-07-12 15:10:00,18.21,18.21,18.21,18.21,6800.0,14.2031,14.2031,14.2031,14.2031,6800.0
2007-07-12 15:15:00,18.22,18.22,18.21,18.21,3600.0,14.2109,14.2109,14.2031,14.2031,3600.0
2007-07-12 15:20:00,18.21,18.21,18.21,18.21,3200.0,14.2031,14.2031,14.2031,14.2031,3200.0
2007-07-12 15:25:00,18.22,18.23,18.22,18.23,8400.0,14.2109,14.2187,14.2109,14.2187,8400.0
2007-07-12 15:30:00,18.24,18.25,18.24,18.24,60400.0,14.2265,14.2343,14.2265,14.2265,60400.0
2007-07-12 15:35:00,18.24,18.3,18.24,18.27,237200.0,14.2265,14.2733,14.2265,14.2499,237200.0
2007-07-12 15:40:00,18.27,18.28,18.27,18.27,71600.0,14.2499,14.2577,14.2499,14.2499,71600.0
2007-07-12 15:45:00,18.27,18.27,18.25,18.25,84800.0,14.2499,14.2499,14.2343,14.2343,84800.0
2007-07-12 15:50:00,18.25,18.26,18.25,18.25,63200.0,14.2343,14.2421,14.2343,14.2343,63200.0
2007-07-12 15:55:00,18.25,18.27,18.25,18.26,46000.0,14.2343,14.2499,14.2343,14.2421,46000.0
2007-07-12 16:00:00,18.27,18.27,18.25,18.25,2400.0,14.2499,14.2499,14.2343,14.2343,2400.0
2007-07-12 16:05:00,18.25,18.25,18.25,18.25,0.0,14.2343,14.2343,14.2343,14.2343,0.0
2007-07-12 16:10:00,18.23,18.23,18.23,18.23,4000.0,14.2187,14.2187,14.2187,14.2187,4000.0
2007-07-13 09:35:00,18.22,18.24,18.2,18.24,72800.0,14.2109,14.2265,14.1953,14.2265,72800.0
2007-07-13 09:40:00,18.24,18.28,18.24,18.28,54800.0,14.2265,14.2577,14.2265,14.2577,54800.0
2007-07-13 09:45:00,18.28,18.29,18.28,18.29,88400.0,14.2577,14.2655,14.2577,14.2655,88400.0
2007-07-13 09:50:00,18.28,18.28,18.25,18.25,23200.0,14.2577,14.2577,14.2343,14.2343,23200.0
2007-07-13 09:55:00,18.23,18.23,18.21,18.22,59200.0,14.2187,14.2187,14.2031,14.2109,59200.0
2007-07-13 10:00:00,18.22,18.27,18.22,18.24,138800.0,14.2109,14.2499,14.2109,14.2265,138800.0
2007-07-13 10:05:00,18.24,18.25,18.22,18.23,51200.0,14.2265,14.2343,14.2109,14.2187,51200.0
2007-07-13 10:10:00,18.23,18.24,18.22,18.22,91600.0,14.2187,14.2265,14.2109,14.2109,91600.0
2007-07-13 10:15:00,18.23,18.23,18.2,18.21,770400.0,14.2187,14.2187,14.1953,14.2031,770400.0
2007-07-13 10:20:00,18.21,18.23,18.21,18.22,40800.0,14.2031,14.2187,14.2031,14.2109,40800.0
2007-07-13 10:25:00,18.22,18.23,18.21,18.23,56000.0,14.2109,14.2187,14.2031,14.2187,56000.0
2007-07-13 10:30:00,18.22,18.24,18.22,18.24,57200.0,14.2109,14.2265,14.2109,14.2265,57200.0
2007-07-13 10:35:00,18.24,18.25,18.24,18.25,9200.0,14.2265,14.2343,14.2265,14.2343,9200.0
2007-07-13 10:40:00,18.25,18.29,18.25,18.29,90800.0,14.2343,14.2655,14.2343,14.2655,90800.0
2007-07-13 10:45:00,18.28,18.3,18.28,18.3,66800.0,14.2577,14.2733,14.2577,14.2733,66800.0
2007-07-13 10:50:00,18.3,18.31,18.29,18.29,138800.0,14.2733,14.2811,14.2655,14.2655,138800.0
2007-07-13 10:55:00,18.29,18.29,18.27,18.28,48400.0,14.2655,14.2655,14.2499,14.2577,48400.0
2007-07-13 11:00:00,18.28,18.28,18.27,18.28,68000.0,14.2577,14.2577,14.2499,14.2577,68000.0
2007-07-13 11:05:00,18.28,18.28,18.28,18.28,28800.0,14.2577,14.2577,14.2577,14.2577,28800.0
2007-07-13 11:10:00,18.28,18.28,18.27,18.27,12800.0,14.2577,14.2577,14.2499,14.2499,12800.0
2007-07-13 11:15:00,18.27,18.27,18.27,18.27,4000.0,14.2499,14.2499,14.2499,14.2499,4000.0
2007-07-13 11:20:00,18.27,18.28,18.27,18.28,11600.0,14.2499,14.2577,14.2499,14.2577,11600.0
2007-07-13 11:25:00,18.28,18.29,18.28,18.28,25600.0,14.2577,14.2655,14.2577,14.2577,25600.0
2007-07-13 11:30:00,18.28,18.28,18.25,18.25,46400.0,14.2577,14.2577,14.2343,14.2343,46400.0
2007-07-13 11:35:00,18.25,18.25,18.25,18.25,24800.0,14.2343,14.2343,14.2343,14.2343,24800.0
2007-07-13 11:40:00,18.25,18.25,18.25,18.25,19600.0,14.2343,14.2343,14.2343,14.2343,19600.0
2007-07-13 11:45:00,18.25,18.26,18.25,18.25,27600.0,14.2343,14.2421,14.2343,14.2343,27600.0
2007-07-13 11:50:00,18.25,18.26,18.25,18.25,97600.0,14.2343,14.2421,14.2343,14.2343,97600.0
2007-07-13 11:55:00,18.25,18.25,18.23,18.23,511200.0,14.2343,14.2343,14.2187,14.2187,511200.0
2007-07-13 12:00:00,18.23,18.24,18.23,18.24,48800.0,14.2187,14.2265,14.2187,14.2265,48800.0
2007-07-13 12:05:00,18.24,18.25,18.24,18.25,27600.0,14.2265,14.2343,14.2265,14.2343,27600.0
2007-07-13 12:10:00,18.25,18.26,18.25,18.26,90000.0,14.2343,14.2421,14.2343,14.2421,90000.0
2007-07-13 12:15:00,18.26,18.26,18.26,18.26,22000.0,14.2421,14.2421,14.2421,14.2421,22000.0
2007-07-13 12:20:00,18.26,18.26,18.25,18.25,22000.0,14.2421,14.2421,14.2343,14.2343,22000.0
2007-07-13 12:25:00,18.25,18.25,18.25,18.25,56400.0,14.2343,14.2343,14.2343,14.2343,56400.0
2007-07-13 12:30:00,18.25,18.25,18.24,18.25,7200.0,14.2343,14.2343,14.2265,14.2343,7200.0
2007-07-13 12:35:00,18.25,18.25,18.24,18.25,32800.0,14.2343,14.2343,14.2265,14.2343,32800.0
2007-07-13 12:40:00,18.25,18.26,18.25,18.26,40800.0,14.2343,14.2421,14.2343,14.2421,40800.0
2007-07-13 12:45:00,18.26,18.26,18.26,18.26,10800.0,14.2421,14.2421,14.2421,14.2421,10800.0
2007-07-13 12:50:00,18.26,18.26,18.25,18.26,228400.0,14.2421,14.2421,14.2343,14.2421,228400.0
2007-07-13 12:55:00,18.27,18.27,18.27,18.27,26400.0,14.2499,14.2499,14.2499,14.2499,26400.0
2007-07-13 13:00:00,18.27,18.27,18.27,18.27,3200.0,14.2499,14.2499,14.2499,14.2499,3200.0
2007-07-13 13:05:00,18.27,18.27,18.27,18.27,5200.0,14.2499,14.2499,14.2499,14.2499,5200.0
2007-07-13 13:10:00,18.27,18.27,18.27,18.27,0.0,14.2499,14.2499,14.2499,14.2499,0.0
2007-07-13 13:15:00,18.26,18.27,18.26,18.26,156000.0,14.2421,14.2499,14.2421,14.2421,156000.0
2007-07-13 13:20:00,18.26,18.26,18.26,18.26,104800.0,14.2421,14.2421,14.2421,14.2421,104800.0
2007-07-13 13:25:00,18.26,18.27,18.26,18.27,228000.0,14.2421,14.2499,14.2421,14.2499,228000.0
2007-07-13 13:30:00,18.27,18.28,18.27,18.28,26400.0,14.2499,14.2577,14.2499,14.2577,26400.0
2007-07-13 13:35:00,18.28,18.28,18.28,18.28,6000.0,14.2577,14.2577,14.2577,14.2577,6000.0
2007-07-13 13:40:00,18.28,18.29,18.28,18.29,20000.0,14.2577,14.2655,14.2577,14.2655,20000.0
2007-07-13 13:45:00,18.28,18.29,18.28,18.29,4400.0,14.2577,14.2655,14.2577,14.2655,4400.0
2007-07-13 13:50:00,18.29,18.29,18.28,18.28,18800.0,14.2655,14.2655,14.2577,14.2577,18800.0
2007-07-13 13:55:00,18.28,18.28,18.28,18.28,800.0,14.2577,14.2577,14.2577,14.2577,800.0
2007-07-13 14:00:00,18.28,18.29,18.28,18.28,39600.0,14.2577,14.2655,14.2577,14.2577,39600.0
2007-07-13 14:05:00,18.28,18.29,18.28,18.29,7600.0,14.2577,14.2655,14.2577,14.2655,7600.0
2007-07-13 14:10:00,18.29,18.31,18.29,18.3,78800.0,14.2655,14.2811,14.2655,14.2733,78800.0
2007-07-13 14:15:00,18.29,18.3,18.29,18.29,14800.0,14.2655,14.2733,14.2655,14.2655,14800.0
2007-07-13 14:20:00,18.29,18.3,18.29,18.3,15200.0,14.2655,14.2733,14.2655,14.2733,15200.0
2007-07-13 14:25:00,18.29,18.29,18.28,18.29,58400.0,14.2655,14.2655,14.2577,14.2655,58400.0
2007-07-13 14:30:00,18.28,18.3,18.28,18.3,48000.0,14.2577,14.2733,14.2577,14.2733,48000.0
2007-07-13 14:35:00,18.3,18.31,18.3,18.3,26400.0,14.2733,14.2811,14.2733,14.2733,26400.0
2007-07-13 14:40:00,18.3,18.32,18.3,18.32,49600.0,14.2733,14.2889,14.2733,14.2889,49600.0
2007-07-13 14:45:00,18.32,18.32,18.31,18.32,90000.0,14.2889,14.2889,14.2811,14.2889,90000.0
2007-07-13 14:50:00,18.32,18.34,18.32,18.33,42000.0,14.2889,14.3045,14.2889,14.2967,42000.0
2007-07-13 14:55:00,18.33,18.33,18.32,18.33,54400.0,14.2967,14.2967,14.2889,14.2967,54400.0
2007-07-13 15:00:00,18.33,18.33,18.32,18.32,70800.0,14.2967,14.2967,14.2889,14.2889,70800.0
2007-07-13 15:05:00,18.32,18.32,18.32,18.32,18000.0,14.2889,14.2889,14.2889,14.2889,18000.0
2007-07-13 15:10:00,18.32,18.32,18.31,18.31,53600.0,14.2889,14.2889,14.2811,14.2811,53600.0
2007-07-13 15:15:00,18.3,18.31,18.3,18.31,21200.0,14.2733,14.2811,14.2733,14.2811,21200.0
2007-07-13 15:20:00,18.31,18.32,18.31,18.32,26800.0,14.2811,14.2889,14.2811,14.2889,26800.0
2007-07-13 15:25:00,18.33,18.33,18.32,18.33,119200.0,14.2967,14.2967,14.2889,14.2967,119200.0
2007-07-13 15:30:00,18.33,18.33,18.32,18.32,19200.0,14.2967,14.2967,14.2889,14.2889,19200.0
2007-07-13 15:35:00,18.33,18.33,18.32,18.33,14400.0,14.2967,14.2967,14.2889,14.2967,14400.0
2007-07-13 15:40:00,18.33,18.33,18.33,18.33,26000.0,14.2967,14.2967,14.2967,14.2967,26000.0
2007-07-13 15:45:00,18.33,18.33,18.31,18.32,31200.0,14.2967,14.2967,14.2811,14.2889,31200.0
2007-07-13 15:50:00,18.32,18.32,18.32,18.32,28800.0,14.2889,14.2889,14.2889,14.2889,28800.0
2007-07-13 15:55:00,18.31,18.32,18.3,18.32,62000.0,14.2811,14.2889,14.2733,14.2889,62000.0
2007-07-13 16:00:00,18.31,18.31,18.28,18.28,39600.0,14.2811,14.2811,14.2577,14.2577,39600.0
2007-07-13 16:05:00,18.28,18.28,18.28,18.28,0.0,14.2577,14.2577,14.2577,14.2577,0.0
2007-07-13 16:10:00,18.3,18.3,18.3,18.3,400.0,14.2733,14.2733,14.2733,14.2733,400.0
2007-07-16 09:30:00,18.28,18.28,18.26,18.28,44000.0,14.2577,14.2577,14.2421,14.2577,44000.0
2007-07-16 09:35:00,18.28,18.28,18.25,18.26,77200.0,14.2577,14.2577,14.2343,14.2421,77200.0
2007-07-16 09:40:00,18.26,18.3,18.26,18.3,25200.0,14.2421,14.2733,14.2421,14.2733,25200.0
2007-07-16 09:45:00,18.3,18.31,18.28,18.28,59200.0,14.2733,14.2811,14.2577,14.2577,59200.0
2007-07-16 09:50:00,18.29,18.29,18.25,18.25,24000.0,14.2655,14.2655,14.2343,14.2343,24000.0
2007-07-16 09:55:00,18.26,18.28,18.26,18.27,41200.0,14.2421,14.2577,14.2421,14.2499,41200.0
2007-07-16 10:00:00,18.27,18.27,18.25,18.25,19200.0,14.2499,14.2499,14.2343,14.2343,19200.0
2007-07-16 10:05:00,18.26,18.28,18.25,18.27,31200.0,14.2421,14.2577,14.2343,14.2499,31200.0
2007-07-16 10:10:00,18.27,18.27,18.25,18.25,12400.0,14.2499,14.2499,14.2343,14.2343,12400.0
2007-07-16 10:15:00,18.27,18.28,18.26,18.27,11600.0,14.2499,14.2577,14.2421,14.2499,11600.0
2007-07-16 10:20:00,18.28,18.28,18.27,18.27,18800.0,14.2577,14.2577,14.2499,14.2499,18800.0
2007-07-16 10:25:00,18.27,18.29,18.27,18.28,58000.0,14.2499,14.2655,14.2499,14.2577,58000.0
2007-07-16 10:30:00,18.28,18.3,18.28,18.3,33600.0,14.2577,14.2733,14.2577,14.2733,33600.0
2007-07-16 10:35:00,18.3,18.31,18.29,18.31,13200.0,14.2733,14.2811,14.2655,14.2811,13200.0
2007-07-16 10:40:00,18.3,18.32,18.3,18.32,21600.0,14.2733,14.2889,14.2733,14.2889,21600.0
2007-07-16 10:45:00,18.32,18.33,18.32,18.32,8800.0,14.2889,14.2967,14.2889,14.2889,8800.0
2007-07-16 10:50:00,18.32,18.32,18.32,18.32,11600.0,14.2889,14.2889,14.2889,14.2889,11600.0
2007-07-16 10:55:00,18.32,18.32,18.32,18.32,22000.0,14.2889,14.2889,14.2889,14.2889,22000.0
2007-07-16 11:00:00,18.31,18.31,18.3,18.3,30800.0,14.2811,14.2811,14.2733,14.2733,30800.0
2007-07-16 11:05:00,18.3,18.31,18.3,18.31,29200.0,14.2733,14.2811,14.2733,14.2811,29200.0
2007-07-16 11:10:00,18.31,18.31,18.3,18.31,30800.0,14.2811,14.2811,14.2733,14.2811,30800.0
2007-07-16 11:15:00,18.31,18.32,18.31,18.31,14000.0,14.2811,14.2889,14.2811,14.2811,14000.0
2007-07-16 11:20:00,18.32,18.32,18.31,18.32,5200.0,14.2889,14.2889,14.2811,14.2889,5200.0
2007-07-16 11:25:00,18.31,18.31,18.31,18.31,23600.0,14.2811,14.2811,14.2811,14.2811,23600.0
2007-07-16 11:30:00,18.31,18.32,18.31,18.31,6800.0,14.2811,14.2889,14.2811,14.2811,6800.0
2007-07-16 11:35:00,18.32,18.32,18.32,18.32,8000.0,14.2889,14.2889,14.2889,14.2889,8000.0
2007-07-16 11:40:00,18.32,18.33,18.32,18.32,5600.0,14.2889,14.2967,14.2889,14.2889,5600.0
2007-07-16 11:45:00,18.32,18.34,18.32,18.33,14800.0,14.2889,14.3045,14.2889,14.2967,14800.0
2007-07-16 11:50:00,18.34,18.34,18.34,18.34,14800.0,14.3045,14.3045,14.3045,14.3045,14800.0
2007-07-16 11:55:00,18.34,18.34,18.33,18.33,3600.0,14.3045,14.3045,14.2967,14.2967,3600.0
2007-07-16 12:00:00,18.33,18.33,18.33,18.33,9200.0,14.2967,14.2967,14.2967,14.2967,9200.0
2007-07-16 12:05:00,18.32,18.33,18.32,18.33,4000.0,14.2889,14.2967,14.2889,14.2967,4000.0
2007-07-16 12:10:00,18.32,18.33,18.32,18.32,14000.0,14.2889,14.2967,14.2889,14.2889,14000.0
2007-07-16 12:15:00,18.32,18.32,18.31,18.31,19600.0,14.2889,14.2889,14.2811,14.2811,19600.0
2007-07-16 12:20:00,18.3,18.31,18.3,18.3,9200.0,14.2733,14.2811,14.2733,14.2733,9200.0
2007-07-16 12:25:00,18.29,18.29,18.29,18.29,16400.0,14.2655,14.2655,14.2655,14.2655,16400.0
2007-07-16 12:30:00,18.29,18.3,18.29,18.29,8800.0,14.2655,14.2733,14.2655,14.2655,8800.0
2007-07-16 12:35:00,18.29,18.3,18.29,18.29,4800.0,14.2655,14.2733,14.2655,14.2655,4800.0
2007-07-16 12:40:00,18.3,18.3,18.3,18.3,8800.0,14.2733,14.2733,14.2733,14.2733,8800.0
2007-07-16 12:45:00,18.3,18.32,18.3,18.32,11200.0,14.2733,14.2889,14.2733,14.2889,11200.0
2007-07-16 12:50:00,18.31,18.31,18.31,18.31,5600.0,14.2811,14.2811,14.2811,14.2811,5600.0
2007-07-16 12:55:00,18.31,18.31,18.31,18.31,3600.0,14.2811,14.2811,14.2811,14.2811,3600.0
2007-07-16 13:00:00,18.31,18.31,18.31,18.31,9600.0,14.2811,14.2811,14.2811,14.2811,9600.0
2007-07-16 13:05:00,18.31,18.31,18.27,18.27,55200.0,14.2811,14.2811,14.2499,14.2499,55200.0
2007-07-16 13:10:00,18.27,18.28,18.26,18.26,21200.0,14.2499,14.2577,14.2421,14.2421,21200.0
2007-07-16 13:15:00,18.25,18.26,18.24,18.24,29200.0,14.2343,14.2421,14.2265,14.2265,29200.0
2007-07-16 13:20:00,18.24,18.25,18.24,18.25,12000.0,14.2265,14.2343,14.2265,14.2343,12000.0
2007-07-16 13:25:00,18.25,18.25,18.24,18.24,7600.0,14.2343,14.2343,14.2265,14.2265,7600.0
2007-07-16 13:30:00,18.24,18.24,18.22,18.22,17600.0,14.2265,14.2265,14.2109,14.2109,17600.0
2007-07-16 13:35:00,18.21,18.21,18.2,18.21,37200.0,14.2031,14.2031,14.1953,14.2031,37200.0
2007-07-16 13:40:00,18.21,18.22,18.21,18.22,19600.0,14.2031,14.2109,14.2031,14.2109,19600.0
2007-07-16 13:45:00,18.22,18.23,18.22,18.22,18400.0,14.2109,14.2187,14.2109,14.2109,18400.0
2007-07-16 13:50:00,18.22,18.22,18.2,18.21,17600.0,14.2109,14.2109,14.1953,14.2031,17600.0
2007-07-16 13:55:00,18.2,18.2,18.18,18.19,35600.0,14.1953,14.1953,14.1797,14.1875,35600.0
2007-07-16 14:00:00,18.19,18.19,18.18,18.18,25600.0,14.1875,14.1875,14.1797,14.1797,25600.0
2007-07-16 14:05:00,18.18,18.21,18.18,18.2,24800.0,14.1797,14.2031,14.1797,14.1953,24800.0
2007-07-16 14:10:00,18.2,18.21,18.2,18.21,50800.0,14.1953,14.2031,14.1953,14.2031,50800.0
2007-07-16 14:15:00,18.21,18.21,18.18,18.18,22400.0,14.2031,14.2031,14.1797,14.1797,22400.0
2007-07-16 14:20:00,18.18,18.2,18.18,18.2,17600.0,14.1797,14.1953,14.1797,14.1953,17600.0
2007-07-16 14:25:00,18.2,18.21,18.2,18.21,15600.0,14.1953,14.2031,14.1953,14.2031,15600.0
2007-07-16 14:30:00,18.21,18.22,18.21,18.22,26800.0,14.2031,14.2109,14.2031,14.2109,26800.0
2007-07-16 14:35:00,18.21,18.22,18.2,18.2,21200.0,14.2031,14.2109,14.1953,14.1953,21200.0
2007-07-16 14:40:00,18.2,18.22,18.2,18.22,42400.0,14.1953,14.2109,14.1953,14.2109,42400.0
2007-07-16 14:45:00,18.21,18.22,18.21,18.22,13600.0,14.2031,14.2109,14.2031,14.2109,13600.0
2007-07-16 14:50:00,18.22,18.22,18.19,18.2,44800.0,14.2109,14.2109,14.1875,14.1953,44800.0
2007-07-16 14:55:00,18.2,18.21,18.19,18.21,73600.0,14.1953,14.2031,14.1875,14.2031,73600.0
2007-07-16 15:00:00,18.21,18.21,18.2,18.21,37200.0,14.2031,14.2031,14.1953,14.2031,37200.0
2007-07-16 15:05:00,18.21,18.22,18.2,18.22,22400.0,14.2031,14.2109,14.1953,14.2109,22400.0
2007-07-16 15:10:00,18.22,18.22,18.22,18.22,26800.0,14.2109,14.2109,14.2109,14.2109,26800.0
2007-07-16 15:15:00,18.22,18.24,18.22,18.23,22800.0,14.2109,14.2265,14.2109,14.2187,22800.0
2007-07-16 15:20:00,18.23,18.24,18.23,18.24,29200.0,14.2187,14.2265,14.2187,14.2265,29200.0
2007-07-16 15:25:00,18.24,18.24,18.23,18.23,22400.0,14.2265,14.2265,14.2187,14.2187,22400.0
2007-07-16 15:30:00,18.23,18.23,18.21,18.22,40800.0,14.2187,14.2187,14.2031,14.2109,40800.0
2007-07-16 15:35:00,18.21,18.21,18.18,18.18,76000.0,14.2031,14.2031,14.1797,14.1797,76000.0
2007-07-16 15:40:00,18.18,18.18,18.16,18.17,59600.0,14.1797,14.1797,14.1641,14.1719,59600.0
2007-07-16 15:45:00,18.18,18.21,18.18,18.21,66000.0,14.1797,14.2031,14.1797,14.2031,66000.0
2007-07-16 15:50:00,18.21,18.22,18.2,18.21,46000.0,14.2031,14.2109,14.1953,14.2031,46000.0
2007-07-16 15:55:00,18.21,18.21,18.19,18.2,80800.0,14.2031,14.2031,14.1875,14.1953,80800.0
2007-07-16 16:00:00,18.21,18.21,18.21,18.21,119200.0,14.2031,14.2031,14.2031,14.2031,119200.0
2007-07-16 16:05:00,18.21,18.21,18.21,18.21,0.0,14.2031,14.2031,14.2031,14.2031,0.0
2007-07-16 16:10:00,18.21,18.21,18.21,18.21,0.0,14.2031,14.2031,14.2031,14.2031,0.0
2007-07-17 09:35:00,18.29,18.33,18.26,18.32,58000.0,14.2655,14.2967,14.2421,14.2889,58000.0
2007-07-17 09:40:00,18.32,18.35,18.32,18.35,33600.0,14.2889,14.3123,14.2889,14.3123,33600.0
2007-07-17 09:45:00,18.34,18.34,18.32,18.32,10000.0,14.3045,14.3045,14.2889,14.2889,10000.0
2007-07-17 09:50:00,18.32,18.33,18.31,18.32,195600.0,14.2889,14.2967,14.2811,14.2889,195600.0
2007-07-17 09:55:00,18.32,18.33,18.3,18.31,59600.0,14.2889,14.2967,14.2733,14.2811,59600.0
2007-07-17 10:00:00,18.3,18.31,18.29,18.29,5600.0,14.2733,14.2811,14.2655,14.2655,5600.0
2007-07-17 10:05:00,18.3,18.31,18.29,18.31,12000.0,14.2733,14.2811,14.2655,14.2811,12000.0
2007-07-17 10:10:00,18.3,18.31,18.3,18.3,14400.0,14.2733,14.2811,14.2733,14.2733,14400.0
2007-07-17 10:15:00,18.3,18.32,18.3,18.32,86800.0,14.2733,14.2889,14.2733,14.2889,86800.0
2007-07-17 10:20:00,18.32,18.32,18.31,18.32,10800.0,14.2889,14.2889,14.2811,14.2889,10800.0
2007-07-17 10:25:00,18.32,18.35,18.32,18.34,24000.0,14.2889,14.3123,14.2889,14.3045,24000.0
2007-07-17 10:30:00,18.35,18.35,18.33,18.34,16400.0,14.3123,14.3123,14.2967,14.3045,16400.0
2007-07-17 10:35:00,18.35,18.35,18.33,18.33,23600.0,14.3123,14.3123,14.2967,14.2967,23600.0
2007-07-17 10:40:00,18.34,18.34,18.33,18.33,43200.0,14.3045,14.3045,14.2967,14.2967,43200.0
2007-07-17 10:45:00,18.33,18.35,18.33,18.34,26400.0,14.2967,14.3123,14.2967,14.3045,26400.0
2007-07-17 10:50:00,18.34,18.34,18.33,18.34,4000.0,14.3045,14.3045,14.2967,14.3045,4000.0
2007-07-17 10:55:00,18.34,18.34,18.33,18.34,20000.0,14.3045,14.3045,14.2967,14.3045,20000.0
2007-07-17 11:00:00,18.34,18.34,18.32,18.33,48000.0,14.3045,14.3045,14.2889,14.2967,48000.0
2007-07-17 11:05:00,18.33,18.36,18.33,18.36,55600.0,14.2967,14.3201,14.2967,14.3201,55600.0
2007-07-17 11:10:00,18.36,18.37,18.33,18.33,87200.0,14.3201,14.3279,14.2967,14.2967,87200.0
2007-07-17 11:15:00,18.33,18.33,18.31,18.32,30000.0,14.2967,14.2967,14.2811,14.2889,30000.0
2007-07-17 11:20:00,18.31,18.31,18.29,18.31,59200.0,14.2811,14.2811,14.2655,14.2811,59200.0
2007-07-17 11:25:00,18.31,18.32,18.31,18.32,43200.0,14.2811,14.2889,14.2811,14.2889,43200.0
2007-07-17 11:30:00,18.32,18.34,18.32,18.34,18000.0,14.2889,14.3045,14.2889,14.3045,18000.0
2007-07-17 11:35:00,18.34,18.34,18.33,18.33,7600.0,14.3045,14.3045,14.2967,14.2967,7600.0
2007-07-17 11:40:00,18.33,18.34,18.33,18.33,24000.0,14.2967,14.3045,14.2967,14.2967,24000.0
2007-07-17 11:45:00,18.33,18.33,18.32,18.32,11600.0,14.2967,14.2967,14.2889,14.2889,11600.0
2007-07-17 11:50:00,18.33,18.33,18.32,18.33,30000.0,14.2967,14.2967,14.2889,14.2967,30000.0
2007-07-17 11:55:00,18.33,18.33,18.32,18.33,14800.0,14.2967,14.2967,14.2889,14.2967,14800.0
2007-07-17 12:00:00,18.33,18.33,18.32,18.32,16000.0,14.2967,14.2967,14.2889,14.2889,16000.0
2007-07-17 12:05:00,18.32,18.33,18.32,18.33,15600.0,14.2889,14.2967,14.2889,14.2967,15600.0
2007-07-17 12:10:00,18.33,18.33,18.32,18.32,12000.0,14.2967,14.2967,14.2889,14.2889,12000.0
2007-07-17 12:15:00,18.32,18.32,18.3,18.3,120000.0,14.2889,14.2889,14.2733,14.2733,120000.0
2007-07-17 12:20:00,18.3,18.31,18.3,18.3,24400.0,14.2733,14.2811,14.2733,14.2733,24400.0
2007-07-17 12:25:00,18.3,18.3,18.29,18.29,15200.0,14.2733,14.2733,14.2655,14.2655,15200.0
2007-07-17 12:30:00,18.29,18.29,18.26,18.26,24000.0,14.2655,14.2655,14.2421,14.2421,24000.0
2007-07-17 12:35:00,18.26,18.27,18.25,18.26,14400.0,14.2421,14.2499,14.2343,14.2421,14400.0
2007-07-17 12:40:00,18.26,18.28,18.26,18.28,18000.0,14.2421,14.2577,14.2421,14.2577,18000.0
2007-07-17 12:45:00,18.28,18.28,18.28,18.28,9600.0,14.2577,14.2577,14.2577,14.2577,9600.0
2007-07-17 12:50:00,18.28,18.29,18.28,18.29,7600.0,14.2577,14.2655,14.2577,14.2655,7600.0
2007-07-17 12:55:00,18.29,18.29,18.28,18.29,6400.0,14.2655,14.2655,14.2577,14.2655,6400.0
2007-07-17 13:00:00,18.28,18.29,18.27,18.29,26400.0,14.2577,14.2655,14.2499,14.2655,26400.0
2007-07-17 13:05:00,18.29,18.3,18.29,18.3,11600.0,14.2655,14.2733,14.2655,14.2733,11600.0
2007-07-17 13:10:00,18.3,18.3,18.28,18.29,25200.0,14.2733,14.2733,14.2577,14.2655,25200.0
2007-07-17 13:15:00,18.29,18.29,18.28,18.29,8400.0,14.2655,14.2655,14.2577,14.2655,8400.0
2007-07-17 13:20:00,18.29,18.29,18.28,18.28,9600.0,14.2655,14.2655,14.2577,14.2577,9600.0
2007-07-17 13:25:00,18.28,18.28,18.27,18.27,36400.0,14.2577,14.2577,14.2499,14.2499,36400.0
2007-07-17 13:30:00,18.28,18.29,18.28,18.29,2400.0,14.2577,14.2655,14.2577,14.2655,2400.0
2007-07-17 13:35:00,18.29,18.32,18.29,18.32,102800.0,14.2655,14.2889,14.2655,14.2889,102800.0
2007-07-17 13:40:00,18.32,18.32,18.32,18.32,2800.0,14.2889,14.2889,14.2889,14.2889,2800.0
2007-07-17 13:45:00,18.32,18.32,18.32,18.32,18000.0,14.2889,14.2889,14.2889,14.2889,18000.0
2007-07-17 13:50:00,18.32,18.33,18.32,18.33,41200.0,14.2889,14.2967,14.2889,14.2967,41200.0
2007-07-17 13:55:00,18.33,18.33,18.31,18.31,24400.0,14.2967,14.2967,14.2811,14.2811,24400.0
2007-07-17 14:00:00,18.32,18.32,18.31,18.32,13200.0,14.2889,14.2889,14.2811,14.2889,13200.0
2007-07-17 14:05:00,18.33,18.33,18.31,18.31,15200.0,14.2967,14.2967,14.2811,14.2811,15200.0
2007-07-17 14:10:00,18.31,18.33,18.31,18.33,18000.0,14.2811,14.2967,14.2811,14.2967,18000.0
2007-07-17 14:15:00,18.35,18.35,18.33,18.34,10800.0,14.3123,14.3123,14.2967,14.3045,10800.0
2007-07-17 14:20:00,18.34,18.34,18.33,18.33,17600.0,14.3045,14.3045,14.2967,14.2967,17600.0
2007-07-17 14:25:00,18.33,18.33,18.33,18.33,18400.0,14.2967,14.2967,14.2967,14.2967,18400.0
2007-07-17 14:30:00,18.34,18.35,18.34,18.35,8000.0,14.3045,14.3123,14.3045,14.3123,8000.0
2007-07-17 14:35:00,18.35,18.35,18.35,18.35,6800.0,14.3123,14.3123,14.3123,14.3123,6800.0
2007-07-17 14:40:00,18.35,18.36,18.34,18.35,16800.0,14.3123,14.3201,14.3045,14.3123,16800.0
2007-07-17 14:45:00,18.35,18.35,18.34,18.34,14000.0,14.3123,14.3123,14.3045,14.3045,14000.0
2007-07-17 14:50:00,18.34,18.35,18.34,18.35,17600.0,14.3045,14.3123,14.3045,14.3123,17600.0
2007-07-17 14:55:00,18.35,18.35,18.34,18.35,20800.0,14.3123,14.3123,14.3045,14.3123,20800.0
2007-07-17 15:00:00,18.35,18.35,18.33,18.33,120000.0,14.3123,14.3123,14.2967,14.2967,120000.0
2007-07-17 15:05:00,18.34,18.35,18.33,18.34,16000.0,14.3045,14.3123,14.2967,14.3045,16000.0
2007-07-17 15:10:00,18.34,18.34,18.34,18.34,10400.0,14.3045,14.3045,14.3045,14.3045,10400.0
2007-07-17 15:15:00,18.34,18.35,18.34,18.34,13200.0,14.3045,14.3123,14.3045,14.3045,13200.0
2007-07-17 15:20:00,18.34,18.34,18.3,18.31,56400.0,14.3045,14.3045,14.2733,14.2811,56400.0
2007-07-17 15:25:00,18.31,18.32,18.3,18.32,32000.0,14.2811,14.2889,14.2733,14.2889,32000.0
2007-07-17 15:30:00,18.31,18.32,18.3,18.31,15600.0,14.2811,14.2889,14.2733,14.2811,15600.0
2007-07-17 15:35:00,18.3,18.3,18.29,18.29,67600.0,14.2733,14.2733,14.2655,14.2655,67600.0
2007-07-17 15:40:00,18.29,18.29,18.27,18.27,11600.0,14.2655,14.2655,14.2499,14.2499,11600.0
2007-07-17 15:45:00,18.26,18.28,18.26,18.27,42400.0,14.2421,14.2577,14.2421,14.2499,42400.0
2007-07-17 15:50:00,18.27,18.27,18.25,18.25,39200.0,14.2499,14.2499,14.2343,14.2343,39200.0
2007-07-17 15:55:00,18.26,18.26,18.25,18.25,33600.0,14.2421,14.2421,14.2343,14.2343,33600.0
2007-07-17 16:00:00,18.24,18.24,18.24,18.24,400.0,14.2265,14.2265,14.2265,14.2265,400.0
2007-07-17 16:05:00,18.24,18.24,18.24,18.24,0.0,14.2265,14.2265,14.2265,14.2265,0.0
2007-07-17 16:10:00,18.24,18.24,18.24,18.24,0.0,14.2265,14.2265,14.2265,14.2265,0.0
2007-07-18 09:30:00,18.11,18.12,18.11,18.11,94400.0,14.1251,14.1329,14.1251,14.1251,94400.0
2007-07-18 09:35:00,18.11,18.13,18.11,18.11,424000.0,14.1251,14.1407,14.1251,14.1251,424000.0
2007-07-18 09:40:00,18.14,18.18,18.14,18.17,12000.0,14.1485,14.1797,14.1485,14.1719,12000.0
2007-07-18 09:45:00,18.17,18.21,18.16,18.2,172000.0,14.1719,14.2031,14.1641,14.1953,172000.0
2007-07-18 09:50:00,18.2,18.2,18.16,18.16,221600.0,14.1953,14.1953,14.1641,14.1641,221600.0
2007-07-18 09:55:00,18.16,18.16,18.15,18.15,47600.0,14.1641,14.1641,14.1563,14.1563,47600.0
2007-07-18 10:00:00,18.16,18.18,18.14,18.14,205600.0,14.1641,14.1797,14.1485,14.1485,205600.0
2007-07-18 10:05:00,18.14,18.15,18.13,18.13,71200.0,14.1485,14.1563,14.1407,14.1407,71200.0
2007-07-18 10:10:00,18.12,18.12,18.09,18.11,88800.0,14.1329,14.1329,14.1095,14.1251,88800.0
2007-07-18 10:15:00,18.11,18.11,18.1,18.11,60800.0,14.1251,14.1251,14.1173,14.1251,60800.0
2007-07-18 10:20:00,18.12,18.12,18.1,18.1,112800.0,14.1329,14.1329,14.1173,14.1173,112800.0
2007-07-18 10:25:00,18.1,18.13,18.09,18.13,493600.0,14.1173,14.1407,14.1095,14.1407,493600.0
2007-07-18 10:30:00,18.12,18.13,18.11,18.11,200800.0,14.1329,14.1407,14.1251,14.1251,200800.0
2007-07-18 10:35:00,18.11,18.13,18.11,18.12,31200.0,14.1251,14.1407,14.1251,14.1329,31200.0
2007-07-18 10:40:00,18.12,18.12,18.11,18.11,83200.0,14.1329,14.1329,14.1251,14.1251,83200.0
2007-07-18 10:45:00,18.11,18.11,18.06,18.06,141200.0,14.1251,14.1251,14.0861,14.0861,141200.0
2007-07-18 10:50:00,18.07,18.07,18.05,18.07,72800.0,14.0939,14.0939,14.0783,14.0939,72800.0
2007-07-18 10:55:00,18.08,18.1,18.06,18.07,378800.0,14.1017,14.1173,14.0861,14.0939,378800.0
2007-07-18 11:00:00,18.07,18.11,18.07,18.1,104000.0,14.0939,14.1251,14.0939,14.1173,104000.0
2007-07-18 11:05:00,18.1,18.12,18.1,18.11,51200.0,14.1173,14.1329,14.1173,14.1251,51200.0
2007-07-18 11:10:00,18.11,18.13,18.11,18.11,38400.0,14.1251,14.1407,14.1251,14.1251,38400.0
2007-07-18 11:15:00,18.11,18.11,18.09,18.1,30000.0,14.1251,14.1251,14.1095,14.1173,30000.0
2007-07-18 11:20:00,18.1,18.1,18.1,18.1,5600.0,14.1173,14.1173,14.1173,14.1173,5600.0
2007-07-18 11:25:00,18.1,18.11,18.08,18.09,25600.0,14.1173,14.1251,14.1017,14.1095,25600.0
2007-07-18 11:30:00,18.09,18.09,18.04,18.05,94800.0,14.1095,14.1095,14.0705,14.0783,94800.0
2007-07-18 11:35:00,18.04,18.06,18.03,18.06,114400.0,14.0705,14.0861,14.0627,14.0861,114400.0
2007-07-18 11:40:00,18.06,18.08,18.05,18.07,38800.0,14.0861,14.1017,14.0783,14.0939,38800.0
2007-07-18 11:45:00,18.08,18.08,18.07,18.07,10800.0,14.1017,14.1017,14.0939,14.0939,10800.0
2007-07-18 11:50:00,18.06,18.06,18.04,18.04,6800.0,14.0861,14.0861,14.0705,14.0705,6800.0
2007-07-18 11:55:00,18.04,18.05,18.04,18.04,9200.0,14.0705,14.0783,14.0705,14.0705,9200.0
2007-07-18 12:00:00,18.02,18.04,18.02,18.04,25200.0,14.0549,14.0705,14.0549,14.0705,25200.0
2007-07-18 12:05:00,18.05,18.06,18.04,18.04,22400.0,14.0783,14.0861,14.0705,14.0705,22400.0
2007-07-18 12:10:00,18.04,18.06,18.03,18.06,11200.0,14.0705,14.0861,14.0627,14.0861,11200.0
2007-07-18 12:15:00,18.05,18.05,18.0,18.0,15200.0,14.0783,14.0783,14.0393,14.0393,15200.0
2007-07-18 12:20:00,18.0,18.01,17.98,17.99,34400.0,14.0393,14.0471,14.0237,14.0315,34400.0
2007-07-18 12:25:00,17.99,18.01,17.98,18.01,38000.0,14.0315,14.0471,14.0237,14.0471,38000.0
2007-07-18 12:30:00,18.01,18.04,18.0,18.03,34000.0,14.0471,14.0705,14.0393,14.0627,34000.0
2007-07-18 12:35:00,18.04,18.04,18.03,18.03,173600.0,14.0705,14.0705,14.0627,14.0627,173600.0
2007-07-18 12:40:00,18.03,18.05,18.03,18.04,270400.0,14.0627,14.0783,14.0627,14.0705,270400.0
2007-07-18 12:45:00,18.04,18.08,18.04,18.08,36400.0,14.0705,14.1017,14.0705,14.1017,36400.0
2007-07-18 12:50:00,18.08,18.08,18.07,18.07,13200.0,14.1017,14.1017,14.0939,14.0939,13200.0
2007-07-18 12:55:00,18.06,18.06,18.06,18.06,2400.0,14.0861,14.0861,14.0861,14.0861,2400.0
2007-07-18 13:00:00,18.07,18.07,18.04,18.05,11200.0,14.0939,14.0939,14.0705,14.0783,11200.0
2007-07-18 13:05:00,18.05,18.05,18.03,18.05,6400.0,14.0783,14.0783,14.0627,14.0783,6400.0
2007-07-18 13:10:00,18.05,18.05,18.03,18.05,16800.0,14.0783,14.0783,14.0627,14.0783,16800.0
2007-07-18 13:15:00,18.05,18.05,18.04,18.04,107200.0,14.0783,14.0783,14.0705,14.0705,107200.0
2007-07-18 13:20:00,18.04,18.07,18.04,18.06,62400.0,14.0705,14.0939,14.0705,14.0861,62400.0
2007-07-18 13:25:00,18.07,18.08,18.06,18.06,38000.0,14.0939,14.1017,14.0861,14.0861,38000.0
2007-07-18 13:30:00,18.07,18.07,18.06,18.07,43600.0,14.0939,14.0939,14.0861,14.0939,43600.0
2007-07-18 13:35:00,18.06,18.11,18.06,18.11,26000.0,14.0861,14.1251,14.0861,14.1251,26000.0
2007-07-18 13:40:00,18.1,18.11,18.09,18.11,246400.0,14.1173,14.1251,14.1095,14.1251,246400.0
2007-07-18 13:45:00,18.12,18.13,18.12,18.12,13200.0,14.1329,14.1407,14.1329,14.1329,13200.0
2007-07-18 13:50:00,18.12,18.12,18.07,18.08,73600.0,14.1329,14.1329,14.0939,14.1017,73600.0
2007-07-18 13:55:00,18.08,18.08,18.07,18.07,24000.0,14.1017,14.1017,14.0939,14.0939,24000.0
2007-07-18 14:00:00,18.08,18.1,18.08,18.1,141200.0,14.1017,14.1173,14.1017,14.1173,141200.0
2007-07-18 14:05:00,18.1,18.1,18.1,18.1,25200.0,14.1173,14.1173,14.1173,14.1173,25200.0
2007-07-18 14:10:00,18.1,18.11,18.1,18.1,12400.0,14.1173,14.1251,14.1173,14.1173,12400.0
2007-07-18 14:15:00,18.09,18.09,18.07,18.08,20800.0,14.1095,14.1095,14.0939,14.1017,20800.0
2007-07-18 14:20:00,18.08,18.08,18.06,18.07,138800.0,14.1017,14.1017,14.0861,14.0939,138800.0
2007-07-18 14:25:00,18.07,18.07,18.05,18.07,438000.0,14.0939,14.0939,14.0783,14.0939,438000.0
2007-07-18 14:30:00,18.07,18.08,18.07,18.08,108400.0,14.0939,14.1017,14.0939,14.1017,108400.0
2007-07-18 14:35:00,18.08,18.1,18.07,18.07,94000.0,14.1017,14.1173,14.0939,14.0939,94000.0
2007-07-18 14:40:00,18.07,18.08,18.04,18.04,223600.0,14.0939,14.1017,14.0705,14.0705,223600.0
2007-07-18 14:45:00,18.04,18.07,18.04,18.06,27600.0,14.0705,14.0939,14.0705,14.0861,27600.0
2007-07-18 14:50:00,18.06,18.08,18.05,18.08,15600.0,14.0861,14.1017,14.0783,14.1017,15600.0
2007-07-18 14:55:00,18.07,18.1,18.07,18.08,180400.0,14.0939,14.1173,14.0939,14.1017,180400.0
2007-07-18 15:00:00,18.09,18.09,18.05,18.06,30400.0,14.1095,14.1095,14.0783,14.0861,30400.0
2007-07-18 15:05:00,18.07,18.09,18.06,18.08,30000.0,14.0939,14.1095,14.0861,14.1017,30000.0
2007-07-18 15:10:00,18.08,18.08,18.06,18.06,146000.0,14.1017,14.1017,14.0861,14.0861,146000.0
2007-07-18 15:15:00,18.07,18.07,18.06,18.06,277200.0,14.0939,14.0939,14.0861,14.0861,277200.0
2007-07-18 15:20:00,18.06,18.09,18.05,18.08,136000.0,14.0861,14.1095,14.0783,14.1017,136000.0
2007-07-18 15:25:00,18.08,18.1,18.07,18.07,42800.0,14.1017,14.1173,14.0939,14.0939,42800.0
2007-07-18 15:30:00,18.07,18.08,18.06,18.08,44400.0,14.0939,14.1017,14.0861,14.1017,44400.0
2007-07-18 15:35:00,18.09,18.11,18.09,18.1,82400.0,14.1095,14.1251,14.1095,14.1173,82400.0
2007-07-18 15:40:00,18.1,18.11,18.09,18.11,94000.0,14.1173,14.1251,14.1095,14.1251,94000.0
2007-07-18 15:45:00,18.11,18.17,18.1,18.17,244000.0,14.1251,14.1719,14.1173,14.1719,244000.0
2007-07-18 15:50:00,18.17,18.19,18.17,18.18,89200.0,14.1719,14.1875,14.1719,14.1797,89200.0
2007-07-18 15:55:00,18.18,18.19,18.16,18.18,383600.0,14.1797,14.1875,14.1641,14.1797,383600.0
2007-07-18 16:00:00,18.19,18.19,18.19,18.19,1200.0,14.1875,14.1875,14.1875,14.1875,1200.0
2007-07-18 16:05:00,18.18,18.19,18.18,18.19,14400.0,14.1797,14.1875,14.1797,14.1875,14400.0
2007-07-18 16:10:00,18.19,18.19,18.19,18.19,3600.0,14.1875,14.1875,14.1875,14.1875,3600.0
2007-07-19 09:30:00,18.34,18.34,18.31,18.32,12000.0,14.3045,14.3045,14.2811,14.2889,12000.0
2007-07-19 09:35:00,18.32,18.33,18.32,18.33,33600.0,14.2889,14.2967,14.2889,14.2967,33600.0
2007-07-19 09:40:00,18.33,18.34,18.32,18.32,36400.0,14.2967,14.3045,14.2889,14.2889,36400.0
2007-07-19 09:45:00,18.32,18.32,18.3,18.31,66800.0,14.2889,14.2889,14.2733,14.2811,66800.0
2007-07-19 09:50:00,18.31,18.32,18.31,18.31,47200.0,14.2811,14.2889,14.2811,14.2811,47200.0
2007-07-19 09:55:00,18.31,18.31,18.29,18.29,17200.0,14.2811,14.2811,14.2655,14.2655,17200.0
2007-07-19 10:00:00,18.3,18.31,18.3,18.3,15200.0,14.2733,14.2811,14.2733,14.2733,15200.0
2007-07-19 10:05:00,18.32,18.35,18.31,18.35,78800.0,14.2889,14.3123,14.2811,14.3123,78800.0
2007-07-19 10:10:00,18.35,18.35,18.3,18.31,139600.0,14.3123,14.3123,14.2733,14.2811,139600.0
2007-07-19 10:15:00,18.31,18.32,18.31,18.32,43600.0,14.2811,14.2889,14.2811,14.2889,43600.0
2007-07-19 10:20:00,18.32,18.32,18.29,18.3,44800.0,14.2889,14.2889,14.2655,14.2733,44800.0
2007-07-19 10:25:00,18.3,18.32,18.3,18.32,52400.0,14.2733,14.2889,14.2733,14.2889,52400.0
2007-07-19 10:30:00,18.32,18.33,18.3,18.32,74000.0,14.2889,14.2967,14.2733,14.2889,74000.0
2007-07-19 10:35:00,18.32,18.32,18.3,18.3,30000.0,14.2889,14.2889,14.2733,14.2733,30000.0
2007-07-19 10:40:00,18.3,18.31,18.3,18.31,14800.0,14.2733,14.2811,14.2733,14.2811,14800.0
2007-07-19 10:45:00,18.3,18.3,18.28,18.29,30400.0,14.2733,14.2733,14.2577,14.2655,30400.0
2007-07-19 10:50:00,18.28,18.29,18.28,18.28,8400.0,14.2577,14.2655,14.2577,14.2577,8400.0
2007-07-19 10:55:00,18.28,18.29,18.27,18.29,25200.0,14.2577,14.2655,14.2499,14.2655,25200.0
2007-07-19 11:00:00,18.29,18.32,18.29,18.31,22800.0,14.2655,14.2889,14.2655,14.2811,22800.0
2007-07-19 11:05:00,18.31,18.33,18.31,18.31,41600.0,14.2811,14.2967,14.2811,14.2811,41600.0
2007-07-19 11:10:00,18.31,18.31,18.3,18.3,18400.0,14.2811,14.2811,14.2733,14.2733,18400.0
2007-07-19 11:15:00,18.3,18.31,18.29,18.31,8000.0,14.2733,14.2811,14.2655,14.2811,8000.0
2007-07-19 11:20:00,18.31,18.31,18.29,18.29,16800.0,14.2811,14.2811,14.2655,14.2655,16800.0
2007-07-19 11:25:00,18.3,18.3,18.29,18.3,60800.0,14.2733,14.2733,14.2655,14.2733,60800.0
2007-07-19 11:30:00,18.3,18.31,18.29,18.31,4400.0,14.2733,14.2811,14.2655,14.2811,4400.0
2007-07-19 11:35:00,18.3,18.3,18.3,18.3,18800.0,14.2733,14.2733,14.2733,14.2733,18800.0
2007-07-19 11:40:00,18.3,18.31,18.29,18.29,45600.0,14.2733,14.2811,14.2655,14.2655,45600.0
2007-07-19 11:45:00,18.3,18.3,18.29,18.29,23600.0,14.2733,14.2733,14.2655,14.2655,23600.0
2007-07-19 11:50:00,18.3,18.3,18.29,18.3,4400.0,14.2733,14.2733,14.2655,14.2733,4400.0
2007-07-19 11:55:00,18.29,18.29,18.29,18.29,1600.0,14.2655,14.2655,14.2655,14.2655,1600.0
2007-07-19 12:00:00,18.29,18.29,18.26,18.28,20800.0,14.2655,14.2655,14.2421,14.2577,20800.0
2007-07-19 12:05:00,18.28,18.31,18.28,18.31,9200.0,14.2577,14.2811,14.2577,14.2811,9200.0
2007-07-19 12:10:00,18.31,18.32,18.3,18.3,18400.0,14.2811,14.2889,14.2733,14.2733,18400.0
2007-07-19 12:15:00,18.3,18.31,18.3,18.31,16000.0,14.2733,14.2811,14.2733,14.2811,16000.0
2007-07-19 12:20:00,18.31,18.32,18.31,18.32,8000.0,14.2811,14.2889,14.2811,14.2889,8000.0
2007-07-19 12:25:00,18.32,18.33,18.32,18.32,8000.0,14.2889,14.2967,14.2889,14.2889,8000.0
2007-07-19 12:30:00,18.32,18.32,18.31,18.31,61200.0,14.2889,14.2889,14.2811,14.2811,61200.0
2007-07-19 12:35:00,18.31,18.32,18.31,18.31,9200.0,14.2811,14.2889,14.2811,14.2811,9200.0
2007-07-19 12:40:00,18.32,18.32,18.31,18.31,9200.0,14.2889,14.2889,14.2811,14.2811,9200.0
2007-07-19 12:45:00,18.32,18.32,18.32,18.32,5200.0,14.2889,14.2889,14.2889,14.2889,5200.0
2007-07-19 12:50:00,18.33,18.35,18.33,18.33,30000.0,14.2967,14.3123,14.2967,14.2967,30000.0
2007-07-19 12:55:00,18.33,18.33,18.33,18.33,3600.0,14.2967,14.2967,14.2967,14.2967,3600.0
2007-07-19 13:00:00,18.33,18.33,18.33,18.33,12800.0,14.2967,14.2967,14.2967,14.2967,12800.0
2007-07-19 13:05:00,18.32,18.32,18.3,18.31,16800.0,14.2889,14.2889,14.2733,14.2811,16800.0
2007-07-19 13:10:00,18.32,18.32,18.32,18.32,2000.0,14.2889,14.2889,14.2889,14.2889,2000.0
2007-07-19 13:15:00,18.31,18.32,18.31,18.32,11600.0,14.2811,14.2889,14.2811,14.2889,11600.0
2007-07-19 13:20:00,18.33,18.34,18.33,18.34,5600.0,14.2967,14.3045,14.2967,14.3045,5600.0
2007-07-19 13:25:00,18.33,18.33,18.32,18.33,36000.0,14.2967,14.2967,14.2889,14.2967,36000.0
2007-07-19 13:30:00,18.32,18.32,18.32,18.32,21600.0,14.2889,14.2889,14.2889,14.2889,21600.0
2007-07-19 13:35:00,18.32,18.33,18.32,18.33,2800.0,14.2889,14.2967,14.2889,14.2967,2800.0
2007-07-19 13:40:00,18.32,18.33,18.32,18.33,6400.0,14.2889,14.2967,14.2889,14.2967,6400.0
2007-07-19 13:45:00,18.33,18.34,18.32,18.34,9200.0,14.2967,14.3045,14.2889,14.3045,9200.0
2007-07-19 13:50:00,18.34,18.35,18.34,18.34,11200.0,14.3045,14.3123,14.3045,14.3045,11200.0
2007-07-19 13:55:00,18.34,18.34,18.33,18.33,3600.0,14.3045,14.3045,14.2967,14.2967,3600.0
2007-07-19 14:00:00,18.33,18.33,18.3,18.31,50000.0,14.2967,14.2967,14.2733,14.2811,50000.0
2007-07-19 14:05:00,18.31,18.33,18.31,18.32,64400.0,14.2811,14.2967,14.2811,14.2889,64400.0
2007-07-19 14:10:00,18.32,18.32,18.28,18.3,46000.0,14.2889,14.2889,14.2577,14.2733,46000.0
2007-07-19 14:15:00,18.3,18.32,18.29,18.32,61200.0,14.2733,14.2889,14.2655,14.2889,61200.0
2007-07-19 14:20:00,18.31,18.32,18.3,18.31,64000.0,14.2811,14.2889,14.2733,14.2811,64000.0
2007-07-19 14:25:00,18.31,18.31,18.3,18.3,9200.0,14.2811,14.2811,14.2733,14.2733,9200.0
2007-07-19 14:30:00,18.3,18.31,18.3,18.3,72800.0,14.2733,14.2811,14.2733,14.2733,72800.0
2007-07-19 14:35:00,18.3,18.31,18.3,18.31,20400.0,14.2733,14.2811,14.2733,14.2811,20400.0
2007-07-19 14:40:00,18.31,18.32,18.3,18.32,22800.0,14.2811,14.2889,14.2733,14.2889,22800.0
2007-07-19 14:45:00,18.31,18.33,18.31,18.33,63600.0,14.2811,14.2967,14.2811,14.2967,63600.0
2007-07-19 14:50:00,18.33,18.33,18.32,18.32,17600.0,14.2967,14.2967,14.2889,14.2889,17600.0
2007-07-19 14:55:00,18.32,18.33,18.32,18.33,22000.0,14.2889,14.2967,14.2889,14.2967,22000.0
2007-07-19 15:00:00,18.33,18.33,18.32,18.33,23200.0,14.2967,14.2967,14.2889,14.2967,23200.0
2007-07-19 15:05:00,18.33,18.35,18.33,18.35,18000.0,14.2967,14.3123,14.2967,14.3123,18000.0
2007-07-19 15:10:00,18.35,18.35,18.34,18.34,6800.0,14.3123,14.3123,14.3045,14.3045,6800.0
2007-07-19 15:15:00,18.33,18.34,18.32,18.32,19600.0,14.2967,14.3045,14.2889,14.2889,19600.0
2007-07-19 15:20:00,18.32,18.33,18.32,18.33,13200.0,14.2889,14.2967,14.2889,14.2967,13200.0
2007-07-19 15:25:00,18.33,18.34,18.33,18.34,21600.0,14.2967,14.3045,14.2967,14.3045,21600.0
2007-07-19 15:30:00,18.34,18.35,18.33,18.35,23600.0,14.3045,14.3123,14.2967,14.3123,23600.0
2007-07-19 15:35:00,18.35,18.35,18.35,18.35,5200.0,14.3123,14.3123,14.3123,14.3123,5200.0
2007-07-19 15:40:00,18.35,18.35,18.33,18.34,26800.0,14.3123,14.3123,14.2967,14.3045,26800.0
2007-07-19 15:45:00,18.34,18.34,18.33,18.33,19200.0,14.3045,14.3045,14.2967,14.2967,19200.0
2007-07-19 15:50:00,18.33,18.34,18.33,18.33,25600.0,14.2967,14.3045,14.2967,14.2967,25600.0
2007-07-19 15:55:00,18.33,18.34,18.32,18.33,11600.0,14.2967,14.3045,14.2889,14.2967,11600.0
2007-07-19 16:00:00,18.33,18.33,18.33,18.33,0.0,14.2967,14.2967,14.2967,14.2967,0.0
2007-07-19 16:05:00,18.33,18.33,18.33,18.33,0.0,14.2967,14.2967,14.2967,14.2967,0.0
2007-07-19 16:10:00,18.3,18.3,18.3,18.3,400.0,14.2733,14.2733,14.2733,14.2733,400.0
2007-07-20 09:30:00,18.27,18.29,18.26,18.29,32800.0,14.2499,14.2655,14.2421,14.2655,32800.0
2007-07-20 09:35:00,18.28,18.28,18.23,18.24,65600.0,14.2577,14.2577,14.2187,14.2265,65600.0
2007-07-20 09:40:00,18.25,18.25,18.23,18.23,14000.0,14.2343,14.2343,14.2187,14.2187,14000.0
2007-07-20 09:45:00,18.2,18.21,18.19,18.19,54400.0,14.1953,14.2031,14.1875,14.1875,54400.0
2007-07-20 09:50:00,18.2,18.21,18.15,18.16,29200.0,14.1953,14.2031,14.1563,14.1641,29200.0
2007-07-20 09:55:00,18.15,18.15,18.08,18.11,242800.0,14.1563,14.1563,14.1017,14.1251,242800.0
2007-07-20 10:00:00,18.11,18.11,18.09,18.1,77600.0,14.1251,14.1251,14.1095,14.1173,77600.0
2007-07-20 10:05:00,18.11,18.12,18.1,18.11,48800.0,14.1251,14.1329,14.1173,14.1251,48800.0
2007-07-20 10:10:00,18.11,18.15,18.11,18.14,23200.0,14.1251,14.1563,14.1251,14.1485,23200.0
2007-07-20 10:15:00,18.14,18.14,18.11,18.13,88000.0,14.1485,14.1485,14.1251,14.1407,88000.0
2007-07-20 10:20:00,18.14,18.14,18.11,18.12,54800.0,14.1485,14.1485,14.1251,14.1329,54800.0
2007-07-20 10:25:00,18.12,18.13,18.12,18.13,16800.0,14.1329,14.1407,14.1329,14.1407,16800.0
2007-07-20 10:30:00,18.13,18.14,18.12,18.12,33600.0,14.1407,14.1485,14.1329,14.1329,33600.0
2007-07-20 10:35:00,18.12,18.12,18.09,18.11,24800.0,14.1329,14.1329,14.1095,14.1251,24800.0
2007-07-20 10:40:00,18.11,18.12,18.09,18.09,32800.0,14.1251,14.1329,14.1095,14.1095,32800.0
2007-07-20 10:45:00,18.09,18.09,18.06,18.07,20400.0,14.1095,14.1095,14.0861,14.0939,20400.0
2007-07-20 10:50:00,18.08,18.11,18.08,18.1,16800.0,14.1017,14.1251,14.1017,14.1173,16800.0
2007-07-20 10:55:00,18.1,18.11,18.1,18.1,11600.0,14.1173,14.1251,14.1173,14.1173,11600.0
2007-07-20 11:00:00,18.1,18.11,18.1,18.11,116400.0,14.1173,14.1251,14.1173,14.1251,116400.0
2007-07-20 11:05:00,18.11,18.12,18.11,18.12,17200.0,14.1251,14.1329,14.1251,14.1329,17200.0
2007-07-20 11:10:00,18.12,18.13,18.11,18.12,20800.0,14.1329,14.1407,14.1251,14.1329,20800.0
2007-07-20 11:15:00,18.12,18.12,18.08,18.08,27200.0,14.1329,14.1329,14.1017,14.1017,27200.0
2007-07-20 11:20:00,18.07,18.07,18.02,18.03,79200.0,14.0939,14.0939,14.0549,14.0627,79200.0
2007-07-20 11:25:00,18.03,18.03,17.99,18.0,86800.0,14.0627,14.0627,14.0315,14.0393,86800.0
2007-07-20 11:30:00,18.0,18.04,18.0,18.04,29600.0,14.0393,14.0705,14.0393,14.0705,29600.0
2007-07-20 11:35:00,18.03,18.03,17.96,17.96,44800.0,14.0627,14.0627,14.0081,14.0081,44800.0
2007-07-20 11:40:00,17.96,17.99,17.96,17.97,73200.0,14.0081,14.0315,14.0081,14.0159,73200.0
2007-07-20 11:45:00,17.96,17.98,17.95,17.98,19600.0,14.0081,14.0237,14.0003,14.0237,19600.0
2007-07-20 11:50:00,17.97,17.97,17.94,17.94,24400.0,14.0159,14.0159,13.9925,13.9925,24400.0
2007-07-20 11:55:00,17.94,17.96,17.94,17.94,26400.0,13.9925,14.0081,13.9925,13.9925,26400.0
2007-07-20 12:00:00,17.95,17.95,17.9,17.92,239200.0,14.0003,14.0003,13.9613,13.9769,239200.0
2007-07-20 12:05:00,17.91,17.96,17.91,17.95,55200.0,13.9691,14.0081,13.9691,14.0003,55200.0
2007-07-20 12:10:00,17.96,17.97,17.95,17.97,89200.0,14.0081,14.0159,14.0003,14.0159,89200.0
2007-07-20 12:15:00,17.97,17.97,17.96,17.96,78800.0,14.0159,14.0159,14.0081,14.0081,78800.0
2007-07-20 12:20:00,17.96,17.99,17.96,17.99,35600.0,14.0081,14.0315,14.0081,14.0315,35600.0
2007-07-20 12:25:00,17.99,18.04,17.99,18.04,108800.0,14.0315,14.0705,14.0315,14.0705,108800.0
2007-07-20 12:30:00,18.05,18.05,18.02,18.02,108800.0,14.0783,14.0783,14.0549,14.0549,108800.0
2007-07-20 12:35:00,18.02,18.02,18.0,18.01,42400.0,14.0549,14.0549,14.0393,14.0471,42400.0
2007-07-20 12:40:00,18.01,18.02,17.99,17.99,58800.0,14.0471,14.0549,14.0315,14.0315,58800.0
2007-07-20 12:45:00,17.99,18.01,17.98,17.99,191600.0,14.0315,14.0471,14.0237,14.0315,191600.0
2007-07-20 12:50:00,17.99,17.99,17.97,17.97,72800.0,14.0315,14.0315,14.0159,14.0159,72800.0
2007-07-20 12:55:00,17.97,17.97,17.94,17.95,89600.0,14.0159,14.0159,13.9925,14.0003,89600.0
2007-07-20 13:00:00,17.95,17.97,17.93,17.97,40400.0,14.0003,14.0159,13.9847,14.0159,40400.0
2007-07-20 13:05:00,17.97,17.98,17.97,17.98,10800.0,14.0159,14.0237,14.0159,14.0237,10800.0
2007-07-20 13:10:00,17.99,18.0,17.99,18.0,17200.0,14.0315,14.0393,14.0315,14.0393,17200.0
2007-07-20 13:15:00,18.0,18.02,18.0,18.02,11600.0,14.0393,14.0549,14.0393,14.0549,11600.0
2007-07-20 13:20:00,18.02,18.02,18.0,18.02,11200.0,14.0549,14.0549,14.0393,14.0549,11200.0
2007-07-20 13:25:00,18.02,18.02,18.0,18.0,6400.0,14.0549,14.0549,14.0393,14.0393,6400.0
2007-07-20 13:30:00,18.0,18.0,17.99,17.99,17200.0,14.0393,14.0393,14.0315,14.0315,17200.0
2007-07-20 13:35:00,18.0,18.03,18.0,18.03,8800.0,14.0393,14.0627,14.0393,14.0627,8800.0
2007-07-20 13:40:00,18.03,18.04,18.03,18.03,14800.0,14.0627,14.0705,14.0627,14.0627,14800.0
2007-07-20 13:45:00,18.02,18.04,18.02,18.04,29600.0,14.0549,14.0705,14.0549,14.0705,29600.0
2007-07-20 13:50:00,18.05,18.09,18.05,18.06,16000.0,14.0783,14.1095,14.0783,14.0861,16000.0
2007-07-20 13:55:00,18.07,18.07,18.04,18.05,12400.0,14.0939,14.0939,14.0705,14.0783,12400.0
2007-07-20 14:00:00,18.04,18.05,18.02,18.05,50000.0,14.0705,14.0783,14.0549,14.0783,50000.0
2007-07-20 14:05:00,18.05,18.13,18.05,18.11,58800.0,14.0783,14.1407,14.0783,14.1251,58800.0
2007-07-20 14:10:00,18.11,18.11,18.1,18.1,19600.0,14.1251,14.1251,14.1173,14.1173,19600.0
2007-07-20 14:15:00,18.09,18.13,18.08,18.12,46400.0,14.1095,14.1407,14.1017,14.1329,46400.0
2007-07-20 14:20:00,18.11,18.14,18.11,18.13,24000.0,14.1251,14.1485,14.1251,14.1407,24000.0
2007-07-20 14:25:00,18.11,18.11,18.09,18.09,58000.0,14.1251,14.1251,14.1095,14.1095,58000.0
2007-07-20 14:30:00,18.08,18.11,18.05,18.11,126800.0,14.1017,14.1251,14.0783,14.1251,126800.0
2007-07-20 14:35:00,18.1,18.1,18.07,18.07,36400.0,14.1173,14.1173,14.0939,14.0939,36400.0
2007-07-20 14:40:00,18.08,18.09,18.07,18.08,38400.0,14.1017,14.1095,14.0939,14.1017,38400.0
2007-07-20 14:45:00,18.07,18.1,18.06,18.1,22400.0,14.0939,14.1173,14.0861,14.1173,22400.0
2007-07-20 14:50:00,18.09,18.09,18.08,18.08,14800.0,14.1095,14.1095,14.1017,14.1017,14800.0
2007-07-20 14:55:00,18.08,18.11,18.07,18.1,40000.0,14.1017,14.1251,14.0939,14.1173,40000.0
2007-07-20 15:00:00,18.1,18.13,18.1,18.13,19600.0,14.1173,14.1407,14.1173,14.1407,19600.0
2007-07-20 15:05:00,18.11,18.11,18.05,18.06,122000.0,14.1251,14.1251,14.0783,14.0861,122000.0
2007-07-20 15:10:00,18.06,18.06,18.03,18.04,26800.0,14.0861,14.0861,14.0627,14.0705,26800.0
2007-07-20 15:15:00,18.05,18.06,18.05,18.06,20800.0,14.0783,14.0861,14.0783,14.0861,20800.0
2007-07-20 15:20:00,18.06,18.09,18.06,18.08,21600.0,14.0861,14.1095,14.0861,14.1017,21600.0
2007-07-20 15:25:00,18.08,18.09,18.08,18.09,4800.0,14.1017,14.1095,14.1017,14.1095,4800.0
2007-07-20 15:30:00,18.08,18.09,18.03,18.03,26000.0,14.1017,14.1095,14.0627,14.0627,26000.0
2007-07-20 15:35:00,18.03,18.05,18.03,18.04,60800.0,14.0627,14.0783,14.0627,14.0705,60800.0
2007-07-20 15:40:00,18.04,18.05,18.03,18.04,34400.0,14.0705,14.0783,14.0627,14.0705,34400.0
2007-07-20 15:45:00,18.05,18.05,18.02,18.02,31600.0,14.0783,14.0783,14.0549,14.0549,31600.0
2007-07-20 15:50:00,18.01,18.02,18.0,18.0,119200.0,14.0471,14.0549,14.0393,14.0393,119200.0
2007-07-20 15:55:00,18.01,18.02,18.0,18.02,38000.0,14.0471,14.0549,14.0393,14.0549,38000.0
2007-07-20 16:00:00,18.02,18.02,18.02,18.02,20000.0,14.0549,14.0549,14.0549,14.0549,20000.0
2007-07-20 16:05:00,18.02,18.02,18.02,18.02,1200.0,14.0549,14.0549,14.0549,14.0549,1200.0
2007-07-20 16:10:00,18.02,18.02,18.02,18.02,2800.0,14.0549,14.0549,14.0549,14.0549,2800.0
2007-07-23 09:30:00,18.11,18.11,18.09,18.09,14800.0,14.1251,14.1251,14.1095,14.1095,14800.0
2007-07-23 09:35:00,18.11,18.11,18.07,18.09,27600.0,14.1251,14.1251,14.0939,14.1095,27600.0
2007-07-23 09:40:00,18.09,18.1,18.07,18.09,17600.0,14.1095,14.1173,14.0939,14.1095,17600.0
2007-07-23 09:45:00,18.07,18.09,18.07,18.08,17600.0,14.0939,14.1095,14.0939,14.1017,17600.0
2007-07-23 09:50:00,18.08,18.11,18.08,18.11,23600.0,14.1017,14.1251,14.1017,14.1251,23600.0
2007-07-23 09:55:00,18.11,18.11,18.09,18.09,38800.0,14.1251,14.1251,14.1095,14.1095,38800.0
2007-07-23 10:00:00,18.09,18.13,18.09,18.1,50400.0,14.1095,14.1407,14.1095,14.1173,50400.0
2007-07-23 10:05:00,18.1,18.1,18.06,18.06,25600.0,14.1173,14.1173,14.0861,14.0861,25600.0
2007-07-23 10:10:00,18.07,18.08,18.05,18.05,38400.0,14.0939,14.1017,14.0783,14.0783,38400.0
2007-07-23 10:15:00,18.05,18.06,18.05,18.05,32800.0,14.0783,14.0861,14.0783,14.0783,32800.0
2007-07-23 10:20:00,18.05,18.08,18.05,18.08,14000.0,14.0783,14.1017,14.0783,14.1017,14000.0
2007-07-23 10:25:00,18.08,18.09,18.08,18.09,70000.0,14.1017,14.1095,14.1017,14.1095,70000.0
2007-07-23 10:30:00,18.09,18.11,18.09,18.11,28000.0,14.1095,14.1251,14.1095,14.1251,28000.0
2007-07-23 10:35:00,18.1,18.1,18.09,18.1,25200.0,14.1173,14.1173,14.1095,14.1173,25200.0
2007-07-23 10:40:00,18.1,18.1,18.08,18.09,55600.0,14.1173,14.1173,14.1017,14.1095,55600.0
2007-07-23 10:45:00,18.09,18.09,18.08,18.08,3600.0,14.1095,14.1095,14.1017,14.1017,3600.0
2007-07-23 10:50:00,18.08,18.1,18.08,18.1,29600.0,14.1017,14.1173,14.1017,14.1173,29600.0
2007-07-23 10:55:00,18.11,18.15,18.11,18.15,58000.0,14.1251,14.1563,14.1251,14.1563,58000.0
2007-07-23 11:00:00,18.15,18.17,18.14,18.14,12000.0,14.1563,14.1719,14.1485,14.1485,12000.0
2007-07-23 11:05:00,18.15,18.15,18.13,18.13,9600.0,14.1563,14.1563,14.1407,14.1407,9600.0
2007-07-23 11:10:00,18.13,18.13,18.11,18.12,27600.0,14.1407,14.1407,14.1251,14.1329,27600.0
2007-07-23 11:15:00,18.12,18.12,18.12,18.12,11200.0,14.1329,14.1329,14.1329,14.1329,11200.0
2007-07-23 11:20:00,18.12,18.14,18.12,18.13,14800.0,14.1329,14.1485,14.1329,14.1407,14800.0
2007-07-23 11:25:00,18.11,18.14,18.11,18.14,24000.0,14.1251,14.1485,14.1251,14.1485,24000.0
2007-07-23 11:30:00,18.14,18.16,18.14,18.15,26800.0,14.1485,14.1641,14.1485,14.1563,26800.0
2007-07-23 11:35:00,18.15,18.15,18.13,18.13,13600.0,14.1563,14.1563,14.1407,14.1407,13600.0
2007-07-23 11:40:00,18.14,18.14,18.13,18.13,12400.0,14.1485,14.1485,14.1407,14.1407,12400.0
2007-07-23 11:45:00,18.13,18.13,18.12,18.12,12800.0,14.1407,14.1407,14.1329,14.1329,12800.0
2007-07-23 11:50:00,18.12,18.13,18.12,18.13,9200.0,14.1329,14.1407,14.1329,14.1407,9200.0
2007-07-23 11:55:00,18.13,18.13,18.12,18.12,29200.0,14.1407,14.1407,14.1329,14.1329,29200.0
2007-07-23 12:00:00,18.12,18.13,18.12,18.13,6800.0,14.1329,14.1407,14.1329,14.1407,6800.0
2007-07-23 12:05:00,18.14,18.15,18.13,18.13,24400.0,14.1485,14.1563,14.1407,14.1407,24400.0
2007-07-23 12:10:00,18.14,18.15,18.14,18.15,25200.0,14.1485,14.1563,14.1485,14.1563,25200.0
2007-07-23 12:15:00,18.15,18.15,18.14,18.14,15200.0,14.1563,14.1563,14.1485,14.1485,15200.0
2007-07-23 12:20:00,18.14,18.14,18.13,18.13,12000.0,14.1485,14.1485,14.1407,14.1407,12000.0
2007-07-23 12:25:00,18.13,18.14,18.12,18.13,8000.0,14.1407,14.1485,14.1329,14.1407,8000.0
2007-07-23 12:30:00,18.14,18.14,18.11,18.13,268400.0,14.1485,14.1485,14.1251,14.1407,268400.0
2007-07-23 12:35:00,18.14,18.14,18.13,18.14,142000.0,14.1485,14.1485,14.1407,14.1485,142000.0
2007-07-23 12:40:00,18.14,18.16,18.14,18.16,16000.0,14.1485,14.1641,14.1485,14.1641,16000.0
2007-07-23 12:45:00,18.15,18.16,18.15,18.16,9200.0,14.1563,14.1641,14.1563,14.1641,9200.0
2007-07-23 12:50:00,18.16,18.17,18.16,18.17,3200.0,14.1641,14.1719,14.1641,14.1719,3200.0
2007-07-23 12:55:00,18.16,18.16,18.14,18.14,21200.0,14.1641,14.1641,14.1485,14.1485,21200.0
2007-07-23 13:00:00,18.15,18.15,18.13,18.13,7600.0,14.1563,14.1563,14.1407,14.1407,7600.0
2007-07-23 13:05:00,18.14,18.15,18.14,18.14,11600.0,14.1485,14.1563,14.1485,14.1485,11600.0
2007-07-23 13:10:00,18.13,18.14,18.13,18.14,16000.0,14.1407,14.1485,14.1407,14.1485,16000.0
2007-07-23 13:15:00,18.14,18.14,18.14,18.14,10800.0,14.1485,14.1485,14.1485,14.1485,10800.0
2007-07-23 13:20:00,18.14,18.14,18.14,18.14,16800.0,14.1485,14.1485,14.1485,14.1485,16800.0
2007-07-23 13:25:00,18.12,18.12,18.11,18.11,5200.0,14.1329,14.1329,14.1251,14.1251,5200.0
2007-07-23 13:30:00,18.11,18.12,18.1,18.12,6000.0,14.1251,14.1329,14.1173,14.1329,6000.0
2007-07-23 13:35:00,18.12,18.12,18.12,18.12,8000.0,14.1329,14.1329,14.1329,14.1329,8000.0
2007-07-23 13:40:00,18.13,18.13,18.11,18.11,14400.0,14.1407,14.1407,14.1251,14.1251,14400.0
2007-07-23 13:45:00,18.12,18.12,18.11,18.11,11600.0,14.1329,14.1329,14.1251,14.1251,11600.0
2007-07-23 13:50:00,18.11,18.11,18.11,18.11,2000.0,14.1251,14.1251,14.1251,14.1251,2000.0
2007-07-23 13:55:00,18.11,18.11,18.09,18.1,15600.0,14.1251,14.1251,14.1095,14.1173,15600.0
2007-07-23 14:00:00,18.1,18.1,18.08,18.09,31600.0,14.1173,14.1173,14.1017,14.1095,31600.0
2007-07-23 14:05:00,18.08,18.08,18.07,18.07,18400.0,14.1017,14.1017,14.0939,14.0939,18400.0
2007-07-23 14:10:00,18.08,18.08,18.05,18.05,160000.0,14.1017,14.1017,14.0783,14.0783,160000.0
2007-07-23 14:15:00,18.05,18.08,18.04,18.08,154000.0,14.0783,14.1017,14.0705,14.1017,154000.0
2007-07-23 14:20:00,18.08,18.08,18.06,18.07,47600.0,14.1017,14.1017,14.0861,14.0939,47600.0
2007-07-23 14:25:00,18.07,18.08,18.05,18.07,78000.0,14.0939,14.1017,14.0783,14.0939,78000.0
2007-07-23 14:30:00,18.07,18.09,18.06,18.07,52800.0,14.0939,14.1095,14.0861,14.0939,52800.0
2007-07-23 14:35:00,18.07,18.08,18.06,18.07,162000.0,14.0939,14.1017,14.0861,14.0939,162000.0
2007-07-23 14:40:00,18.07,18.09,18.07,18.09,64000.0,14.0939,14.1095,14.0939,14.1095,64000.0
2007-07-23 14:45:00,18.09,18.1,18.09,18.1,65600.0,14.1095,14.1173,14.1095,14.1173,65600.0
2007-07-23 14:50:00,18.1,18.11,18.09,18.09,49600.0,14.1173,14.1251,14.1095,14.1095,49600.0
2007-07-23 14:55:00,18.09,18.09,18.08,18.08,52000.0,14.1095,14.1095,14.1017,14.1017,52000.0
2007-07-23 15:00:00,18.08,18.09,18.06,18.07,88800.0,14.1017,14.1095,14.0861,14.0939,88800.0
2007-07-23 15:05:00,18.07,18.07,18.05,18.06,217200.0,14.0939,14.0939,14.0783,14.0861,217200.0
2007-07-23 15:10:00,18.06,18.06,18.04,18.06,281600.0,14.0861,14.0861,14.0705,14.0861,281600.0
2007-07-23 15:15:00,18.06,18.07,18.04,18.06,339200.0,14.0861,14.0939,14.0705,14.0861,339200.0
2007-07-23 15:20:00,18.06,18.08,18.05,18.08,118000.0,14.0861,14.1017,14.0783,14.1017,118000.0
2007-07-23 15:25:00,18.08,18.09,18.07,18.08,56400.0,14.1017,14.1095,14.0939,14.1017,56400.0
2007-07-23 15:30:00,18.07,18.07,18.04,18.05,68000.0,14.0939,14.0939,14.0705,14.0783,68000.0
2007-07-23 15:35:00,18.05,18.05,18.02,18.04,107600.0,14.0783,14.0783,14.0549,14.0705,107600.0
2007-07-23 15:40:00,18.04,18.05,18.04,18.04,46400.0,14.0705,14.0783,14.0705,14.0705,46400.0
2007-07-23 15:45:00,18.04,18.04,18.03,18.04,121200.0,14.0705,14.0705,14.0627,14.0705,121200.0
2007-07-23 15:50:00,18.04,18.06,18.04,18.05,172000.0,14.0705,14.0861,14.0705,14.0783,172000.0
2007-07-23 15:55:00,18.05,18.05,18.02,18.03,206800.0,14.0783,14.0783,14.0549,14.0627,206800.0
2007-07-23 16:00:00,18.04,18.04,18.02,18.02,28800.0,14.0705,14.0705,14.0549,14.0549,28800.0
2007-07-23 16:05:00,18.02,18.02,18.02,18.02,0.0,14.0549,14.0549,14.0549,14.0549,0.0
2007-07-23 16:10:00,18.02,18.03,18.02,18.03,36800.0,14.0549,14.0627,14.0549,14.0627,36800.0
2007-07-24 09:30:00,17.84,17.86,17.81,17.83,109200.0,13.9145,13.9301,13.8911,13.9067,109200.0
2007-07-24 09:35:00,17.83,17.86,17.78,17.78,56000.0,13.9067,13.9301,13.8677,13.8677,56000.0
2007-07-24 09:40:00,17.77,17.79,17.77,17.78,111200.0,13.8599,13.8755,13.8599,13.8677,111200.0
2007-07-24 09:45:00,17.77,17.8,17.77,17.77,121200.0,13.8599,13.8833,13.8599,13.8599,121200.0
2007-07-24 09:50:00,17.78,17.8,17.77,17.8,105200.0,13.8677,13.8833,13.8599,13.8833,105200.0
2007-07-24 09:55:00,17.81,17.83,17.8,17.83,182800.0,13.8911,13.9067,13.8833,13.9067,182800.0
2007-07-24 10:00:00,17.83,17.85,17.82,17.83,48400.0,13.9067,13.9223,13.8989,13.9067,48400.0
2007-07-24 10:05:00,17.82,17.82,17.72,17.75,136800.0,13.8989,13.8989,13.8209,13.8443,136800.0
2007-07-24 10:10:00,17.75,17.75,17.74,17.74,62000.0,13.8443,13.8443,13.8365,13.8365,62000.0
2007-07-24 10:15:00,17.74,17.77,17.74,17.77,35200.0,13.8365,13.8599,13.8365,13.8599,35200.0
2007-07-24 10:20:00,17.78,17.78,17.77,17.77,35600.0,13.8677,13.8677,13.8599,13.8599,35600.0
2007-07-24 10:25:00,17.77,17.78,17.77,17.78,17600.0,13.8599,13.8677,13.8599,13.8677,17600.0
2007-07-24 10:30:00,17.78,17.78,17.75,17.77,48000.0,13.8677,13.8677,13.8443,13.8599,48000.0
2007-07-24 10:35:00,17.77,17.79,17.77,17.79,41600.0,13.8599,13.8755,13.8599,13.8755,41600.0
2007-07-24 10:40:00,17.81,17.83,17.8,17.8,62400.0,13.8911,13.9067,13.8833,13.8833,62400.0
2007-07-24 10:45:00,17.81,17.81,17.79,17.79,93200.0,13.8911,13.8911,13.8755,13.8755,93200.0
2007-07-24 10:50:00,17.78,17.79,17.77,17.79,120800.0,13.8677,13.8755,13.8599,13.8755,120800.0
2007-07-24 10:55:00,17.79,17.82,17.79,17.82,175200.0,13.8755,13.8989,13.8755,13.8989,175200.0
2007-07-24 11:00:00,17.82,17.82,17.79,17.79,381200.0,13.8989,13.8989,13.8755,13.8755,381200.0
2007-07-24 11:05:00,17.8,17.81,17.8,17.8,26400.0,13.8833,13.8911,13.8833,13.8833,26400.0
2007-07-24 11:10:00,17.79,17.8,17.78,17.79,36000.0,13.8755,13.8833,13.8677,13.8755,36000.0
2007-07-24 11:15:00,17.8,17.82,17.79,17.81,31600.0,13.8833,13.8989,13.8755,13.8911,31600.0
2007-07-24 11:20:00,17.81,17.81,17.78,17.78,56800.0,13.8911,13.8911,13.8677,13.8677,56800.0
2007-07-24 11:25:00,17.79,17.79,17.77,17.78,137600.0,13.8755,13.8755,13.8599,13.8677,137600.0
2007-07-24 11:30:00,17.78,17.78,17.75,17.75,55200.0,13.8677,13.8677,13.8443,13.8443,55200.0
2007-07-24 11:35:00,17.75,17.77,17.75,17.77,85200.0,13.8443,13.8599,13.8443,13.8599,85200.0
2007-07-24 11:40:00,17.77,17.77,17.76,17.77,22800.0,13.8599,13.8599,13.8521,13.8599,22800.0
2007-07-24 11:45:00,17.77,17.77,17.73,17.74,538800.0,13.8599,13.8599,13.8287,13.8365,538800.0
2007-07-24 11:50:00,17.74,17.77,17.74,17.77,82800.0,13.8365,13.8599,13.8365,13.8599,82800.0
2007-07-24 11:55:00,17.77,17.79,17.77,17.79,42000.0,13.8599,13.8755,13.8599,13.8755,42000.0
2007-07-24 12:00:00,17.79,17.79,17.78,17.78,58400.0,13.8755,13.8755,13.8677,13.8677,58400.0
2007-07-24 12:05:00,17.77,17.77,17.75,17.75,46800.0,13.8599,13.8599,13.8443,13.8443,46800.0
2007-07-24 12:10:00,17.75,17.75,17.72,17.74,80400.0,13.8443,13.8443,13.8209,13.8365,80400.0
2007-07-24 12:15:00,17.75,17.77,17.75,17.76,20000.0,13.8443,13.8599,13.8443,13.8521,20000.0
2007-07-24 12:20:00,17.76,17.78,17.76,17.77,35600.0,13.8521,13.8677,13.8521,13.8599,35600.0
2007-07-24 12:25:00,17.78,17.83,17.78,17.81,509600.0,13.8677,13.9067,13.8677,13.8911,509600.0
2007-07-24 12:30:00,17.81,17.84,17.81,17.83,400000.0,13.8911,13.9145,13.8911,13.9067,400000.0
2007-07-24 12:35:00,17.83,17.87,17.81,17.82,232000.0,13.9067,13.9379,13.8911,13.8989,232000.0
2007-07-24 12:40:00,17.81,17.83,17.81,17.83,4000.0,13.8911,13.9067,13.8911,13.9067,4000.0
2007-07-24 12:45:00,17.82,17.82,17.81,17.81,1200.0,13.8989,13.8989,13.8911,13.8911,1200.0
2007-07-24 12:50:00,17.8,17.81,17.79,17.81,90800.0,13.8833,13.8911,13.8755,13.8911,90800.0
2007-07-24 12:55:00,17.81,17.82,17.8,17.8,41600.0,13.8911,13.8989,13.8833,13.8833,41600.0
2007-07-24 13:00:00,17.8,17.82,17.8,17.8,11600.0,13.8833,13.8989,13.8833,13.8833,11600.0
2007-07-24 13:05:00,17.81,17.81,17.78,17.81,20000.0,13.8911,13.8911,13.8677,13.8911,20000.0
2007-07-24 13:10:00,17.81,17.82,17.8,17.81,8400.0,13.8911,13.8989,13.8833,13.8911,8400.0
2007-07-24 13:15:00,17.79,17.81,17.79,17.81,92400.0,13.8755,13.8911,13.8755,13.8911,92400.0
2007-07-24 13:20:00,17.81,17.82,17.8,17.82,12800.0,13.8911,13.8989,13.8833,13.8989,12800.0
2007-07-24 13:25:00,17.83,17.83,17.81,17.81,15600.0,13.9067,13.9067,13.8911,13.8911,15600.0
2007-07-24 13:30:00,17.8,17.82,17.8,17.82,31200.0,13.8833,13.8989,13.8833,13.8989,31200.0
2007-07-24 13:35:00,17.83,17.83,17.82,17.82,7600.0,13.9067,13.9067,13.8989,13.8989,7600.0
2007-07-24 13:40:00,17.81,17.82,17.79,17.79,43200.0,13.8911,13.8989,13.8755,13.8755,43200.0
2007-07-24 13:45:00,17.79,17.79,17.77,17.77,17200.0,13.8755,13.8755,13.8599,13.8599,17200.0
2007-07-24 13:50:00,17.77,17.77,17.74,17.75,177600.0,13.8599,13.8599,13.8365,13.8443,177600.0
2007-07-24 13:55:00,17.75,17.76,17.74,17.76,45200.0,13.8443,13.8521,13.8365,13.8521,45200.0
2007-07-24 14:00:00,17.75,17.76,17.72,17.73,40800.0,13.8443,13.8521,13.8209,13.8287,40800.0
2007-07-24 14:05:00,17.72,17.74,17.71,17.73,79600.0,13.8209,13.8365,13.8131,13.8287,79600.0
2007-07-24 14:10:00,17.73,17.74,17.73,17.73,24800.0,13.8287,13.8365,13.8287,13.8287,24800.0
2007-07-24 14:15:00,17.73,17.73,17.7,17.71,64400.0,13.8287,13.8287,13.8053,13.8131,64400.0
2007-07-24 14:20:00,17.71,17.73,17.71,17.72,34000.0,13.8131,13.8287,13.8131,13.8209,34000.0
2007-07-24 14:25:00,17.72,17.73,17.71,17.73,27200.0,13.8209,13.8287,13.8131,13.8287,27200.0
2007-07-24 14:30:00,17.73,17.73,17.71,17.71,171200.0,13.8287,13.8287,13.8131,13.8131,171200.0
2007-07-24 14:35:00,17.71,17.73,17.69,17.69,98400.0,13.8131,13.8287,13.7975,13.7975,98400.0
2007-07-24 14:40:00,17.69,17.69,17.68,17.68,64400.0,13.7975,13.7975,13.7897,13.7897,64400.0
2007-07-24 14:45:00,17.67,17.69,17.67,17.69,23600.0,13.7819,13.7975,13.7819,13.7975,23600.0
2007-07-24 14:50:00,17.69,17.7,17.68,17.68,70800.0,13.7975,13.8053,13.7897,13.7897,70800.0
2007-07-24 14:55:00,17.68,17.68,17.64,17.64,414800.0,13.7897,13.7897,13.7585,13.7585,414800.0
2007-07-24 15:00:00,17.63,17.63,17.61,17.62,224400.0,13.7507,13.7507,13.7351,13.7429,224400.0
2007-07-24 15:05:00,17.62,17.64,17.59,17.6,51600.0,13.7429,13.7585,13.7195,13.7273,51600.0
2007-07-24 15:10:00,17.59,17.62,17.58,17.61,80400.0,13.7195,13.7429,13.7117,13.7351,80400.0
2007-07-24 15:15:00,17.61,17.63,17.59,17.62,107600.0,13.7351,13.7507,13.7195,13.7429,107600.0
2007-07-24 15:20:00,17.62,17.63,17.58,17.61,48800.0,13.7429,13.7507,13.7117,13.7351,48800.0
2007-07-24 15:25:00,17.61,17.61,17.57,17.57,106800.0,13.7351,13.7351,13.7039,13.7039,106800.0
2007-07-24 15:30:00,17.57,17.58,17.56,17.56,92000.0,13.7039,13.7117,13.6961,13.6961,92000.0
2007-07-24 15:35:00,17.56,17.56,17.54,17.56,144400.0,13.6961,13.6961,13.6805,13.6961,144400.0
2007-07-24 15:40:00,17.57,17.57,17.52,17.53,42000.0,13.7039,13.7039,13.6649,13.6727,42000.0
2007-07-24 15:45:00,17.52,17.55,17.52,17.55,40800.0,13.6649,13.6883,13.6649,13.6883,40800.0
2007-07-24 15:50:00,17.54,17.56,17.54,17.56,66800.0,13.6805,13.6961,13.6805,13.6961,66800.0
2007-07-24 15:55:00,17.56,17.57,17.55,17.57,77600.0,13.6961,13.7039,13.6883,13.7039,77600.0
2007-07-24 16:00:00,17.59,17.59,17.57,17.57,35200.0,13.7195,13.7195,13.7039,13.7039,35200.0
2007-07-24 16:05:00,17.57,17.57,17.57,17.57,0.0,13.7039,13.7039,13.7039,13.7039,0.0
2007-07-24 16:10:00,17.61,17.61,17.61,17.61,8000.0,13.7351,13.7351,13.7351,13.7351,8000.0
2007-07-25 09:30:00,17.73,17.73,17.68,17.68,435600.0,13.8287,13.8287,13.7897,13.7897,435600.0
2007-07-25 09:35:00,17.67,17.71,17.67,17.71,55200.0,13.7819,13.8131,13.7819,13.8131,55200.0
2007-07-25 09:40:00,17.71,17.74,17.71,17.72,34400.0,13.8131,13.8365,13.8131,13.8209,34400.0
2007-07-25 09:45:00,17.73,17.73,17.72,17.72,162400.0,13.8287,13.8287,13.8209,13.8209,162400.0
2007-07-25 09:50:00,17.72,17.75,17.72,17.74,72000.0,13.8209,13.8443,13.8209,13.8365,72000.0
2007-07-25 09:55:00,17.73,17.73,17.72,17.72,4800.0,13.8287,13.8287,13.8209,13.8209,4800.0
2007-07-25 10:00:00,17.72,17.73,17.68,17.69,70800.0,13.8209,13.8287,13.7897,13.7975,70800.0
2007-07-25 10:05:00,17.68,17.69,17.66,17.68,106400.0,13.7897,13.7975,13.7741,13.7897,106400.0
2007-07-25 10:10:00,17.67,17.68,17.64,17.64,41200.0,13.7819,13.7897,13.7585,13.7585,41200.0
2007-07-25 10:15:00,17.64,17.66,17.64,17.66,50800.0,13.7585,13.7741,13.7585,13.7741,50800.0
2007-07-25 10:20:00,17.65,17.65,17.6,17.6,55600.0,13.7663,13.7663,13.7273,13.7273,55600.0
2007-07-25 10:25:00,17.58,17.59,17.57,17.59,20000.0,13.7117,13.7195,13.7039,13.7195,20000.0
2007-07-25 10:30:00,17.58,17.59,17.53,17.54,26800.0,13.7117,13.7195,13.6727,13.6805,26800.0
2007-07-25 10:35:00,17.54,17.55,17.51,17.52,31200.0,13.6805,13.6883,13.6571,13.6649,31200.0
2007-07-25 10:40:00,17.52,17.53,17.48,17.48,44400.0,13.6649,13.6727,13.6337,13.6337,44400.0
2007-07-25 10:45:00,17.48,17.48,17.43,17.44,108400.0,13.6337,13.6337,13.5947,13.6025,108400.0
2007-07-25 10:50:00,17.44,17.5,17.43,17.48,241200.0,13.6025,13.6493,13.5947,13.6337,241200.0
2007-07-25 10:55:00,17.48,17.53,17.47,17.53,113200.0,13.6337,13.6727,13.6259,13.6727,113200.0
2007-07-25 11:00:00,17.54,17.58,17.51,17.57,166400.0,13.6805,13.7117,13.6571,13.7039,166400.0
2007-07-25 11:05:00,17.57,17.59,17.56,17.56,63200.0,13.7039,13.7195,13.6961,13.6961,63200.0
2007-07-25 11:10:00,17.57,17.58,17.54,17.54,53200.0,13.7039,13.7117,13.6805,13.6805,53200.0
2007-07-25 11:15:00,17.54,17.54,17.48,17.49,113600.0,13.6805,13.6805,13.6337,13.6415,113600.0
2007-07-25 11:20:00,17.48,17.52,17.48,17.5,175200.0,13.6337,13.6649,13.6337,13.6493,175200.0
2007-07-25 11:25:00,17.5,17.55,17.5,17.55,156000.0,13.6493,13.6883,13.6493,13.6883,156000.0
2007-07-25 11:30:00,17.55,17.58,17.53,17.53,914000.0,13.6883,13.7117,13.6727,13.6727,914000.0
2007-07-25 11:35:00,17.53,17.56,17.51,17.55,108400.0,13.6727,13.6961,13.6571,13.6883,108400.0
2007-07-25 11:40:00,17.54,17.56,17.53,17.55,103600.0,13.6805,13.6961,13.6727,13.6883,103600.0
2007-07-25 11:45:00,17.54,17.55,17.51,17.51,43600.0,13.6805,13.6883,13.6571,13.6571,43600.0
2007-07-25 11:50:00,17.51,17.57,17.5,17.57,122800.0,13.6571,13.7039,13.6493,13.7039,122800.0
2007-07-25 11:55:00,17.57,17.57,17.53,17.53,24800.0,13.7039,13.7039,13.6727,13.6727,24800.0
2007-07-25 12:00:00,17.54,17.54,17.52,17.54,38800.0,13.6805,13.6805,13.6649,13.6805,38800.0
2007-07-25 12:05:00,17.53,17.53,17.48,17.49,34000.0,13.6727,13.6727,13.6337,13.6415,34000.0
2007-07-25 12:10:00,17.48,17.51,17.48,17.5,36800.0,13.6337,13.6571,13.6337,13.6493,36800.0
2007-07-25 12:15:00,17.51,17.54,17.5,17.52,125600.0,13.6571,13.6805,13.6493,13.6649,125600.0
2007-07-25 12:20:00,17.51,17.53,17.51,17.53,19200.0,13.6571,13.6727,13.6571,13.6727,19200.0
2007-07-25 12:25:00,17.53,17.54,17.52,17.52,18800.0,13.6727,13.6805,13.6649,13.6649,18800.0
2007-07-25 12:30:00,17.53,17.53,17.52,17.52,30800.0,13.6727,13.6727,13.6649,13.6649,30800.0
2007-07-25 12:35:00,17.52,17.52,17.52,17.52,4000.0,13.6649,13.6649,13.6649,13.6649,4000.0
2007-07-25 12:40:00,17.51,17.52,17.5,17.5,63200.0,13.6571,13.6649,13.6493,13.6493,63200.0
2007-07-25 12:45:00,17.51,17.52,17.5,17.51,43200.0,13.6571,13.6649,13.6493,13.6571,43200.0
2007-07-25 12:50:00,17.5,17.51,17.48,17.5,101200.0,13.6493,13.6571,13.6337,13.6493,101200.0
2007-07-25 12:55:00,17.5,17.51,17.5,17.5,46400.0,13.6493,13.6571,13.6493,13.6493,46400.0
2007-07-25 13:00:00,17.51,17.52,17.5,17.52,22400.0,13.6571,13.6649,13.6493,13.6649,22400.0
2007-07-25 13:05:00,17.52,17.52,17.5,17.5,30400.0,13.6649,13.6649,13.6493,13.6493,30400.0
2007-07-25 13:10:00,17.5,17.51,17.46,17.48,78000.0,13.6493,13.6571,13.6181,13.6337,78000.0
2007-07-25 13:15:00,17.48,17.5,17.43,17.44,62000.0,13.6337,13.6493,13.5947,13.6025,62000.0
2007-07-25 13:20:00,17.45,17.46,17.44,17.44,36400.0,13.6103,13.6181,13.6025,13.6025,36400.0
2007-07-25 13:25:00,17.45,17.46,17.43,17.43,52800.0,13.6103,13.6181,13.5947,13.5947,52800.0
2007-07-25 13:30:00,17.42,17.43,17.39,17.43,63200.0,13.5869,13.5947,13.5635,13.5947,63200.0
2007-07-25 13:35:00,17.43,17.43,17.41,17.42,25200.0,13.5947,13.5947,13.5791,13.5869,25200.0
2007-07-25 13:40:00,17.42,17.47,17.42,17.46,36000.0,13.5869,13.6259,13.5869,13.6181,36000.0
2007-07-25 13:45:00,17.46,17.48,17.45,17.46,44400.0,13.6181,13.6337,13.6103,13.6181,44400.0
2007-07-25 13:50:00,17.46,17.46,17.41,17.42,42800.0,13.6181,13.6181,13.5791,13.5869,42800.0
2007-07-25 13:55:00,17.42,17.44,17.4,17.41,33200.0,13.5869,13.6025,13.5713,13.5791,33200.0
2007-07-25 14:00:00,17.41,17.44,17.39,17.4,106800.0,13.5791,13.6025,13.5635,13.5713,106800.0
2007-07-25 14:05:00,17.4,17.43,17.37,17.4,144800.0,13.5713,13.5947,13.5479,13.5713,144800.0
2007-07-25 14:10:00,17.4,17.45,17.39,17.45,50800.0,13.5713,13.6103,13.5635,13.6103,50800.0
2007-07-25 14:15:00,17.45,17.48,17.45,17.46,64400.0,13.6103,13.6337,13.6103,13.6181,64400.0
2007-07-25 14:20:00,17.46,17.51,17.46,17.5,51600.0,13.6181,13.6571,13.6181,13.6493,51600.0
2007-07-25 14:25:00,17.5,17.51,17.48,17.5,72800.0,13.6493,13.6571,13.6337,13.6493,72800.0
2007-07-25 14:30:00,17.5,17.5,17.47,17.49,38400.0,13.6493,13.6493,13.6259,13.6415,38400.0
2007-07-25 14:35:00,17.49,17.49,17.45,17.46,153200.0,13.6415,13.6415,13.6103,13.6181,153200.0
2007-07-25 14:40:00,17.46,17.48,17.46,17.47,36000.0,13.6181,13.6337,13.6181,13.6259,36000.0
2007-07-25 14:45:00,17.48,17.51,17.48,17.5,49600.0,13.6337,13.6571,13.6337,13.6493,49600.0
2007-07-25 14:50:00,17.49,17.5,17.48,17.49,17600.0,13.6415,13.6493,13.6337,13.6415,17600.0
2007-07-25 14:55:00,17.48,17.5,17.48,17.5,22400.0,13.6337,13.6493,13.6337,13.6493,22400.0
2007-07-25 15:00:00,17.5,17.56,17.5,17.55,78000.0,13.6493,13.6961,13.6493,13.6883,78000.0
2007-07-25 15:05:00,17.55,17.56,17.54,17.56,50400.0,13.6883,13.6961,13.6805,13.6961,50400.0
2007-07-25 15:10:00,17.56,17.6,17.56,17.6,78800.0,13.6961,13.7273,13.6961,13.7273,78800.0
2007-07-25 15:15:00,17.61,17.63,17.6,17.6,142400.0,13.7351,13.7507,13.7273,13.7273,142400.0
2007-07-25 15:20:00,17.61,17.63,17.6,17.61,82400.0,13.7351,13.7507,13.7273,13.7351,82400.0
2007-07-25 15:25:00,17.61,17.62,17.59,17.59,80000.0,13.7351,13.7429,13.7195,13.7195,80000.0
2007-07-25 15:30:00,17.6,17.6,17.58,17.6,66400.0,13.7273,13.7273,13.7117,13.7273,66400.0
2007-07-25 15:35:00,17.59,17.6,17.56,17.56,55600.0,13.7195,13.7273,13.6961,13.6961,55600.0
2007-07-25 15:40:00,17.55,17.59,17.54,17.59,56800.0,13.6883,13.7195,13.6805,13.7195,56800.0
2007-07-25 15:45:00,17.59,17.59,17.57,17.59,56000.0,13.7195,13.7195,13.7039,13.7195,56000.0
2007-07-25 15:50:00,17.59,17.61,17.58,17.58,428000.0,13.7195,13.7351,13.7117,13.7117,428000.0
2007-07-25 15:55:00,17.58,17.59,17.57,17.57,98800.0,13.7117,13.7195,13.7039,13.7039,98800.0
2007-07-25 16:00:00,17.53,17.53,17.53,17.53,66800.0,13.6727,13.6727,13.6727,13.6727,66800.0
2007-07-25 16:05:00,17.55,17.55,17.55,17.55,800.0,13.6883,13.6883,13.6883,13.6883,800.0
2007-07-25 16:10:00,17.55,17.55,17.55,17.55,7200.0,13.6883,13.6883,13.6883,13.6883,7200.0
2007-07-26 09:30:00,17.23,17.28,17.07,17.25,202000.0,13.4388,13.4778,13.314,13.4544,202000.0
2007-07-26 09:35:00,17.25,17.29,17.22,17.26,147200.0,13.4544,13.4856,13.431,13.4622,147200.0
2007-07-26 09:40:00,17.25,17.27,17.2,17.27,118000.0,13.4544,13.47,13.4154,13.47,118000.0
2007-07-26 09:45:00,17.27,17.39,17.27,17.37,94400.0,13.47,13.5635,13.47,13.5479,94400.0
2007-07-26 09:50:00,17.37,17.41,17.35,17.35,530000.0,13.5479,13.5791,13.5324,13.5324,530000.0
2007-07-26 09:55:00,17.35,17.38,17.34,17.36,143600.0,13.5324,13.5557,13.5246,13.5401,143600.0
2007-07-26 10:00:00,17.34,17.36,17.29,17.34,159600.0,13.5246,13.5401,13.4856,13.5246,159600.0
2007-07-26 10:05:00,17.34,17.38,17.31,17.38,36400.0,13.5246,13.5557,13.5012,13.5557,36400.0
2007-07-26 10:10:00,17.4,17.45,17.4,17.41,483200.0,13.5713,13.6103,13.5713,13.5791,483200.0
2007-07-26 10:15:00,17.42,17.42,17.34,17.34,72400.0,13.5869,13.5869,13.5246,13.5246,72400.0
2007-07-26 10:20:00,17.34,17.36,17.34,17.34,134400.0,13.5246,13.5401,13.5246,13.5246,134400.0
2007-07-26 10:25:00,17.32,17.35,17.32,17.34,66400.0,13.509,13.5324,13.509,13.5246,66400.0
2007-07-26 10:30:00,17.36,17.39,17.34,17.36,163600.0,13.5401,13.5635,13.5246,13.5401,163600.0
2007-07-26 10:35:00,17.35,17.35,17.29,17.31,107600.0,13.5324,13.5324,13.4856,13.5012,107600.0
2007-07-26 10:40:00,17.3,17.31,17.28,17.3,590000.0,13.4934,13.5012,13.4778,13.4934,590000.0
2007-07-26 10:45:00,17.29,17.33,17.29,17.33,52000.0,13.4856,13.5168,13.4856,13.5168,52000.0
2007-07-26 10:50:00,17.32,17.35,17.31,17.32,47600.0,13.509,13.5324,13.5012,13.509,47600.0
2007-07-26 10:55:00,17.32,17.33,17.3,17.31,22000.0,13.509,13.5168,13.4934,13.5012,22000.0
2007-07-26 11:00:00,17.31,17.31,17.25,17.25,94000.0,13.5012,13.5012,13.4544,13.4544,94000.0
2007-07-26 11:05:00,17.25,17.25,17.19,17.23,142400.0,13.4544,13.4544,13.4076,13.4388,142400.0
2007-07-26 11:10:00,17.24,17.26,17.23,17.23,86400.0,13.4466,13.4622,13.4388,13.4388,86400.0
2007-07-26 11:15:00,17.23,17.23,17.15,17.18,183200.0,13.4388,13.4388,13.3764,13.3998,183200.0
2007-07-26 11:20:00,17.18,17.21,17.17,17.21,85200.0,13.3998,13.4232,13.392,13.4232,85200.0
2007-07-26 11:25:00,17.21,17.22,17.19,17.21,42800.0,13.4232,13.431,13.4076,13.4232,42800.0
2007-07-26 11:30:00,17.21,17.21,17.14,17.17,98000.0,13.4232,13.4232,13.3686,13.392,98000.0
2007-07-26 11:35:00,17.16,17.2,17.15,17.18,346800.0,13.3842,13.4154,13.3764,13.3998,346800.0
2007-07-26 11:40:00,17.19,17.23,17.18,17.22,477600.0,13.4076,13.4388,13.3998,13.431,477600.0
2007-07-26 11:45:00,17.22,17.22,17.12,17.12,196400.0,13.431,13.431,13.353,13.353,196400.0
2007-07-26 11:50:00,17.13,17.16,17.13,17.15,103600.0,13.3608,13.3842,13.3608,13.3764,103600.0
2007-07-26 11:55:00,17.16,17.22,17.16,17.2,575200.0,13.3842,13.431,13.3842,13.4154,575200.0
2007-07-26 12:00:00,17.21,17.22,17.2,17.21,127600.0,13.4232,13.431,13.4154,13.4232,127600.0
2007-07-26 12:05:00,17.2,17.2,17.16,17.18,86000.0,13.4154,13.4154,13.3842,13.3998,86000.0
2007-07-26 12:10:00,17.18,17.18,17.11,17.12,373600.0,13.3998,13.3998,13.3452,13.353,373600.0
2007-07-26 12:15:00,17.12,17.17,17.11,17.17,176400.0,13.353,13.392,13.3452,13.392,176400.0
2007-07-26 12:20:00,17.16,17.16,17.09,17.09,78000.0,13.3842,13.3842,13.3296,13.3296,78000.0
2007-07-26 12:25:00,17.1,17.14,17.1,17.12,148400.0,13.3374,13.3686,13.3374,13.353,148400.0
2007-07-26 12:30:00,17.12,17.13,17.08,17.09,346000.0,13.353,13.3608,13.3218,13.3296,346000.0
2007-07-26 12:35:00,17.09,17.09,17.03,17.06,374000.0,13.3296,13.3296,13.2828,13.3062,374000.0
2007-07-26 12:40:00,17.06,17.08,17.03,17.03,166000.0,13.3062,13.3218,13.2828,13.2828,166000.0
2007-07-26 12:45:00,17.03,17.08,17.01,17.08,552800.0,13.2828,13.3218,13.2672,13.3218,552800.0
2007-07-26 12:50:00,17.08,17.11,17.08,17.11,248400.0,13.3218,13.3452,13.3218,13.3452,248400.0
2007-07-26 12:55:00,17.1,17.17,17.1,17.14,240000.0,13.3374,13.392,13.3374,13.3686,240000.0
2007-07-26 13:00:00,17.13,17.14,17.08,17.1,48800.0,13.3608,13.3686,13.3218,13.3374,48800.0
2007-07-26 13:05:00,17.09,17.12,17.06,17.06,125200.0,13.3296,13.353,13.3062,13.3062,125200.0
2007-07-26 13:10:00,17.06,17.15,17.06,17.15,63200.0,13.3062,13.3764,13.3062,13.3764,63200.0
2007-07-26 13:15:00,17.16,17.26,17.09,17.14,954800.0,13.3842,13.4622,13.3296,13.3686,954800.0
2007-07-26 13:20:00,17.13,17.16,17.08,17.11,519200.0,13.3608,13.3842,13.3218,13.3452,519200.0
2007-07-26 13:25:00,17.11,17.11,17.05,17.09,72800.0,13.3452,13.3452,13.2984,13.3296,72800.0
2007-07-26 13:30:00,17.09,17.12,17.07,17.08,79600.0,13.3296,13.353,13.314,13.3218,79600.0
2007-07-26 13:35:00,17.08,17.11,17.07,17.07,75200.0,13.3218,13.3452,13.314,13.314,75200.0
2007-07-26 13:40:00,17.09,17.1,17.04,17.09,738800.0,13.3296,13.3374,13.2906,13.3296,738800.0
2007-07-26 13:45:00,17.11,17.17,17.08,17.08,86000.0,13.3452,13.392,13.3218,13.3218,86000.0
2007-07-26 13:50:00,17.07,17.11,17.05,17.05,56000.0,13.314,13.3452,13.2984,13.2984,56000.0
2007-07-26 13:55:00,17.06,17.06,17.02,17.02,60400.0,13.3062,13.3062,13.275,13.275,60400.0
2007-07-26 14:00:00,17.02,17.08,17.02,17.05,66800.0,13.275,13.3218,13.275,13.2984,66800.0
2007-07-26 14:05:00,17.04,17.06,16.99,17.01,158000.0,13.2906,13.3062,13.2516,13.2672,158000.0
2007-07-26 14:10:00,17.01,17.04,16.98,17.0,249200.0,13.2672,13.2906,13.2438,13.2594,249200.0
2007-07-26 14:15:00,16.98,17.01,16.96,16.99,78800.0,13.2438,13.2672,13.2282,13.2516,78800.0
2007-07-26 14:20:00,17.0,17.02,16.92,16.92,126400.0,13.2594,13.275,13.197,13.197,126400.0
2007-07-26 14:25:00,16.92,17.1,16.86,17.01,2107200.0,13.197,13.3374,13.1502,13.2672,2107200.0
2007-07-26 14:30:00,17.01,17.05,17.01,17.05,108400.0,13.2672,13.2984,13.2672,13.2984,108400.0
2007-07-26 14:35:00,17.04,17.04,16.95,17.0,385200.0,13.2906,13.2906,13.2204,13.2594,385200.0
2007-07-26 14:40:00,17.01,17.03,16.96,16.97,134400.0,13.2672,13.2828,13.2282,13.236,134400.0
2007-07-26 14:45:00,16.97,16.99,16.93,16.94,120400.0,13.236,13.2516,13.2048,13.2126,120400.0
2007-07-26 14:50:00,16.95,16.98,16.92,16.97,76000.0,13.2204,13.2438,13.197,13.236,76000.0
2007-07-26 14:55:00,16.97,17.06,16.97,16.98,128800.0,13.236,13.3062,13.236,13.2438,128800.0
2007-07-26 15:00:00,16.99,17.05,16.97,17.01,168800.0,13.2516,13.2984,13.236,13.2672,168800.0
2007-07-26 15:05:00,17.01,17.07,16.99,17.04,134000.0,13.2672,13.314,13.2516,13.2906,134000.0
2007-07-26 15:10:00,17.03,17.06,17.01,17.06,99600.0,13.2828,13.3062,13.2672,13.3062,99600.0
2007-07-26 15:15:00,17.07,17.14,17.07,17.13,82000.0,13.314,13.3686,13.314,13.3608,82000.0
2007-07-26 15:20:00,17.11,17.18,17.11,17.17,116000.0,13.3452,13.3998,13.3452,13.392,116000.0
2007-07-26 15:25:00,17.17,17.17,17.08,17.08,101600.0,13.392,13.392,13.3218,13.3218,101600.0
2007-07-26 15:30:00,17.08,17.14,17.06,17.09,121600.0,13.3218,13.3686,13.3062,13.3296,121600.0
2007-07-26 15:35:00,17.09,17.12,17.08,17.11,185600.0,13.3296,13.353,13.3218,13.3452,185600.0
2007-07-26 15:40:00,17.11,17.13,17.07,17.12,179200.0,13.3452,13.3608,13.314,13.353,179200.0
2007-07-26 15:45:00,17.13,17.21,17.11,17.21,139200.0,13.3608,13.4232,13.3452,13.4232,139200.0
2007-07-26 15:50:00,17.21,17.21,17.14,17.18,118400.0,13.4232,13.4232,13.3686,13.3998,118400.0
2007-07-26 15:55:00,17.18,17.18,17.15,17.15,52800.0,13.3998,13.3998,13.3764,13.3764,52800.0
2007-07-26 16:00:00,17.14,17.14,17.11,17.11,133200.0,13.3686,13.3686,13.3452,13.3452,133200.0
2007-07-26 16:05:00,17.12,17.12,17.12,17.12,20000.0,13.353,13.353,13.353,13.353,20000.0
2007-07-26 16:10:00,17.12,17.12,17.12,17.12,0.0,13.353,13.353,13.353,13.353,0.0
2007-07-27 09:30:00,17.06,17.09,17.0,17.09,73600.0,13.3062,13.3296,13.2594,13.3296,73600.0
2007-07-27 09:35:00,17.09,17.11,17.05,17.06,80000.0,13.3296,13.3452,13.2984,13.3062,80000.0
2007-07-27 09:40:00,17.06,17.06,16.94,16.99,1101200.0,13.3062,13.3062,13.2126,13.2516,1101200.0
2007-07-27 09:45:00,16.99,17.05,16.96,17.05,454800.0,13.2516,13.2984,13.2282,13.2984,454800.0
2007-07-27 09:50:00,17.04,17.1,17.02,17.08,203600.0,13.2906,13.3374,13.275,13.3218,203600.0
2007-07-27 09:55:00,17.07,17.12,17.07,17.08,166000.0,13.314,13.353,13.314,13.3218,166000.0
2007-07-27 10:00:00,17.07,17.13,17.06,17.13,156800.0,13.314,13.3608,13.3062,13.3608,156800.0
2007-07-27 10:05:00,17.13,17.18,17.13,17.17,73600.0,13.3608,13.3998,13.3608,13.392,73600.0
2007-07-27 10:10:00,17.18,17.24,17.17,17.23,230800.0,13.3998,13.4466,13.392,13.4388,230800.0
2007-07-27 10:15:00,17.22,17.27,17.2,17.25,193600.0,13.431,13.47,13.4154,13.4544,193600.0
2007-07-27 10:20:00,17.24,17.25,17.2,17.21,233600.0,13.4466,13.4544,13.4154,13.4232,233600.0
2007-07-27 10:25:00,17.22,17.22,17.18,17.2,121200.0,13.431,13.431,13.3998,13.4154,121200.0
2007-07-27 10:30:00,17.2,17.24,17.18,17.18,270800.0,13.4154,13.4466,13.3998,13.3998,270800.0
2007-07-27 10:35:00,17.18,17.21,17.14,17.16,183600.0,13.3998,13.4232,13.3686,13.3842,183600.0
2007-07-27 10:40:00,17.16,17.18,17.15,17.16,48400.0,13.3842,13.3998,13.3764,13.3842,48400.0
2007-07-27 10:45:00,17.17,17.18,17.12,17.15,50000.0,13.392,13.3998,13.353,13.3764,50000.0
2007-07-27 10:50:00,17.15,17.15,17.05,17.08,169200.0,13.3764,13.3764,13.2984,13.3218,169200.0
2007-07-27 10:55:00,17.08,17.1,17.03,17.08,198400.0,13.3218,13.3374,13.2828,13.3218,198400.0
2007-07-27 11:00:00,17.09,17.11,17.02,17.06,278000.0,13.3296,13.3452,13.275,13.3062,278000.0
2007-07-27 11:05:00,17.06,17.11,17.05,17.11,166800.0,13.3062,13.3452,13.2984,13.3452,166800.0
2007-07-27 11:10:00,17.11,17.14,17.09,17.09,92800.0,13.3452,13.3686,13.3296,13.3296,92800.0
2007-07-27 11:15:00,17.08,17.11,17.05,17.1,103600.0,13.3218,13.3452,13.2984,13.3374,103600.0
2007-07-27 11:20:00,17.1,17.1,17.05,17.07,102800.0,13.3374,13.3374,13.2984,13.314,102800.0
2007-07-27 11:25:00,17.08,17.09,17.04,17.06,72400.0,13.3218,13.3296,13.2906,13.3062,72400.0
2007-07-27 11:30:00,17.05,17.06,17.03,17.04,239600.0,13.2984,13.3062,13.2828,13.2906,239600.0
2007-07-27 11:35:00,17.04,17.04,16.99,17.02,280000.0,13.2906,13.2906,13.2516,13.275,280000.0
2007-07-27 11:40:00,17.02,17.05,17.0,17.05,86000.0,13.275,13.2984,13.2594,13.2984,86000.0
2007-07-27 11:45:00,17.04,17.04,17.01,17.01,99600.0,13.2906,13.2906,13.2672,13.2672,99600.0
2007-07-27 11:50:00,17.01,17.01,16.97,16.98,90800.0,13.2672,13.2672,13.236,13.2438,90800.0
2007-07-27 11:55:00,16.98,17.01,16.95,16.97,166800.0,13.2438,13.2672,13.2204,13.236,166800.0
2007-07-27 12:00:00,16.97,16.99,16.94,16.94,103600.0,13.236,13.2516,13.2126,13.2126,103600.0
2007-07-27 12:05:00,16.94,16.97,16.93,16.94,86000.0,13.2126,13.236,13.2048,13.2126,86000.0
2007-07-27 12:10:00,16.94,16.95,16.91,16.92,88000.0,13.2126,13.2204,13.1892,13.197,88000.0
2007-07-27 12:15:00,16.92,16.94,16.89,16.93,182800.0,13.197,13.2126,13.1736,13.2048,182800.0
2007-07-27 12:20:00,16.93,16.96,16.91,16.92,180400.0,13.2048,13.2282,13.1892,13.197,180400.0
2007-07-27 12:25:00,16.91,16.95,16.9,16.94,154800.0,13.1892,13.2204,13.1814,13.2126,154800.0
2007-07-27 12:30:00,16.94,16.94,16.87,16.88,150400.0,13.2126,13.2126,13.158,13.1658,150400.0
2007-07-27 12:35:00,16.87,16.9,16.86,16.89,472800.0,13.158,13.1814,13.1502,13.1736,472800.0
2007-07-27 12:40:00,16.89,16.99,16.89,16.97,863200.0,13.1736,13.2516,13.1736,13.236,863200.0
2007-07-27 12:45:00,16.97,16.97,16.92,16.97,159200.0,13.236,13.236,13.197,13.236,159200.0
2007-07-27 12:50:00,16.96,16.99,16.94,16.95,142000.0,13.2282,13.2516,13.2126,13.2204,142000.0
2007-07-27 12:55:00,16.95,16.96,16.92,16.94,108400.0,13.2204,13.2282,13.197,13.2126,108400.0
2007-07-27 13:00:00,16.94,16.97,16.9,16.97,204400.0,13.2126,13.236,13.1814,13.236,204400.0
2007-07-27 13:05:00,16.97,17.0,16.96,16.98,278800.0,13.236,13.2594,13.2282,13.2438,278800.0
2007-07-27 13:10:00,16.98,16.98,16.94,16.97,111600.0,13.2438,13.2438,13.2126,13.236,111600.0
2007-07-27 13:15:00,16.97,17.06,16.97,17.06,52000.0,13.236,13.3062,13.236,13.3062,52000.0
2007-07-27 13:20:00,17.06,17.06,17.02,17.05,123600.0,13.3062,13.3062,13.275,13.2984,123600.0
2007-07-27 13:25:00,17.04,17.04,17.0,17.0,134000.0,13.2906,13.2906,13.2594,13.2594,134000.0
2007-07-27 13:30:00,17.0,17.0,16.96,16.98,110800.0,13.2594,13.2594,13.2282,13.2438,110800.0
2007-07-27 13:35:00,16.98,17.02,16.97,17.01,105200.0,13.2438,13.275,13.236,13.2672,105200.0
2007-07-27 13:40:00,17.01,17.05,17.01,17.04,113200.0,13.2672,13.2984,13.2672,13.2906,113200.0
2007-07-27 13:45:00,17.05,17.08,17.03,17.07,140000.0,13.2984,13.3218,13.2828,13.314,140000.0
2007-07-27 13:50:00,17.07,17.12,17.06,17.09,89600.0,13.314,13.353,13.3062,13.3296,89600.0
2007-07-27 13:55:00,17.09,17.12,17.07,17.07,156400.0,13.3296,13.353,13.314,13.314,156400.0
2007-07-27 14:00:00,17.07,17.08,17.05,17.07,65600.0,13.314,13.3218,13.2984,13.314,65600.0
2007-07-27 14:05:00,17.07,17.08,17.05,17.07,44800.0,13.314,13.3218,13.2984,13.314,44800.0
2007-07-27 14:10:00,17.07,17.07,17.0,17.02,90000.0,13.314,13.314,13.2594,13.275,90000.0
2007-07-27 14:15:00,17.03,17.06,17.02,17.04,98400.0,13.2828,13.3062,13.275,13.2906,98400.0
2007-07-27 14:20:00,17.04,17.05,16.99,17.0,54400.0,13.2906,13.2984,13.2516,13.2594,54400.0
2007-07-27 14:25:00,16.99,17.0,16.96,16.96,91200.0,13.2516,13.2594,13.2282,13.2282,91200.0
2007-07-27 14:30:00,16.96,16.99,16.95,16.97,241600.0,13.2282,13.2516,13.2204,13.236,241600.0
2007-07-27 14:35:00,16.97,17.0,16.97,17.0,166800.0,13.236,13.2594,13.236,13.2594,166800.0
2007-07-27 14:40:00,16.99,17.04,16.99,17.02,161200.0,13.2516,13.2906,13.2516,13.275,161200.0
2007-07-27 14:45:00,17.02,17.07,17.02,17.05,114000.0,13.275,13.314,13.275,13.2984,114000.0
2007-07-27 14:50:00,17.05,17.14,17.02,17.13,318000.0,13.2984,13.3686,13.275,13.3608,318000.0
2007-07-27 14:55:00,17.13,17.14,17.06,17.08,182400.0,13.3608,13.3686,13.3062,13.3218,182400.0
2007-07-27 15:00:00,17.08,17.09,17.05,17.09,137200.0,13.3218,13.3296,13.2984,13.3296,137200.0
2007-07-27 15:05:00,17.09,17.11,17.05,17.08,184400.0,13.3296,13.3452,13.2984,13.3218,184400.0
2007-07-27 15:10:00,17.08,17.11,17.06,17.1,46800.0,13.3218,13.3452,13.3062,13.3374,46800.0
2007-07-27 15:15:00,17.11,17.11,17.04,17.07,179600.0,13.3452,13.3452,13.2906,13.314,179600.0
2007-07-27 15:20:00,17.07,17.07,17.03,17.06,88000.0,13.314,13.314,13.2828,13.3062,88000.0
2007-07-27 15:25:00,17.06,17.08,17.05,17.07,132400.0,13.3062,13.3218,13.2984,13.314,132400.0
2007-07-27 15:30:00,17.06,17.09,17.06,17.07,147600.0,13.3062,13.3296,13.3062,13.314,147600.0
2007-07-27 15:35:00,17.07,17.07,17.02,17.03,103600.0,13.314,13.314,13.275,13.2828,103600.0
2007-07-27 15:40:00,17.04,17.04,16.99,16.99,246000.0,13.2906,13.2906,13.2516,13.2516,246000.0
2007-07-27 15:45:00,16.99,16.99,16.94,16.94,222400.0,13.2516,13.2516,13.2126,13.2126,222400.0
2007-07-27 15:50:00,16.94,16.96,16.9,16.91,230000.0,13.2126,13.2282,13.1814,13.1892,230000.0
2007-07-27 15:55:00,16.91,16.91,16.87,16.87,189200.0,13.1892,13.1892,13.158,13.158,189200.0
2007-07-27 16:00:00,16.88,16.88,16.8,16.8,88400.0,13.1658,13.1658,13.1034,13.1034,88400.0
2007-07-27 16:05:00,16.8,16.8,16.8,16.8,195200.0,13.1034,13.1034,13.1034,13.1034,195200.0
2007-07-27 16:10:00,16.8,16.8,16.8,16.8,0.0,13.1034,13.1034,13.1034,13.1034,0.0
2007-07-30 09:30:00,16.88,16.95,16.86,16.91,51200.0,13.1658,13.2204,13.1502,13.1892,51200.0
2007-07-30 09:35:00,16.91,16.91,16.79,16.8,72400.0,13.1892,13.1892,13.0956,13.1034,72400.0
2007-07-30 09:40:00,16.8,16.82,16.73,16.78,163200.0,13.1034,13.119,13.0488,13.0878,163200.0
2007-07-30 09:45:00,16.78,16.86,16.78,16.85,68800.0,13.0878,13.1502,13.0878,13.1424,68800.0
2007-07-30 09:50:00,16.85,16.85,16.8,16.81,118000.0,13.1424,13.1424,13.1034,13.1112,118000.0
2007-07-30 09:55:00,16.81,16.94,16.81,16.89,173200.0,13.1112,13.2126,13.1112,13.1736,173200.0
2007-07-30 10:00:00,16.9,16.93,16.87,16.9,605200.0,13.1814,13.2048,13.158,13.1814,605200.0
2007-07-30 10:05:00,16.91,16.91,16.85,16.91,144800.0,13.1892,13.1892,13.1424,13.1892,144800.0
2007-07-30 10:10:00,16.91,16.95,16.91,16.93,180400.0,13.1892,13.2204,13.1892,13.2048,180400.0
2007-07-30 10:15:00,16.93,16.98,16.92,16.96,235200.0,13.2048,13.2438,13.197,13.2282,235200.0
2007-07-30 10:20:00,16.96,17.0,16.96,16.99,38800.0,13.2282,13.2594,13.2282,13.2516,38800.0
2007-07-30 10:25:00,16.99,16.99,16.96,16.96,68400.0,13.2516,13.2516,13.2282,13.2282,68400.0
2007-07-30 10:30:00,16.96,16.96,16.91,16.92,42400.0,13.2282,13.2282,13.1892,13.197,42400.0
2007-07-30 10:35:00,16.93,16.93,16.85,16.88,119200.0,13.2048,13.2048,13.1424,13.1658,119200.0
2007-07-30 10:40:00,16.87,16.87,16.84,16.86,51600.0,13.158,13.158,13.1346,13.1502,51600.0
2007-07-30 10:45:00,16.86,16.89,16.85,16.89,46800.0,13.1502,13.1736,13.1424,13.1736,46800.0
2007-07-30 10:50:00,16.89,16.91,16.88,16.91,13200.0,13.1736,13.1892,13.1658,13.1892,13200.0
2007-07-30 10:55:00,16.92,16.92,16.88,16.88,46400.0,13.197,13.197,13.1658,13.1658,46400.0
2007-07-30 11:00:00,16.88,16.94,16.88,16.91,58400.0,13.1658,13.2126,13.1658,13.1892,58400.0
2007-07-30 11:05:00,16.9,16.9,16.85,16.86,125200.0,13.1814,13.1814,13.1424,13.1502,125200.0
2007-07-30 11:10:00,16.85,16.85,16.81,16.85,52000.0,13.1424,13.1424,13.1112,13.1424,52000.0
2007-07-30 11:15:00,16.84,16.87,16.84,16.85,50000.0,13.1346,13.158,13.1346,13.1424,50000.0
2007-07-30 11:20:00,16.86,16.86,16.83,16.84,39600.0,13.1502,13.1502,13.1268,13.1346,39600.0
2007-07-30 11:25:00,16.84,16.87,16.84,16.86,24800.0,13.1346,13.158,13.1346,13.1502,24800.0
2007-07-30 11:30:00,16.87,16.87,16.82,16.82,19200.0,13.158,13.158,13.119,13.119,19200.0
2007-07-30 11:35:00,16.82,16.84,16.8,16.8,60000.0,13.119,13.1346,13.1034,13.1034,60000.0
2007-07-30 11:40:00,16.81,16.81,16.78,16.81,46400.0,13.1112,13.1112,13.0878,13.1112,46400.0
2007-07-30 11:45:00,16.81,16.88,16.81,16.86,104400.0,13.1112,13.1658,13.1112,13.1502,104400.0
2007-07-30 11:50:00,16.86,16.88,16.84,16.88,62800.0,13.1502,13.1658,13.1346,13.1658,62800.0
2007-07-30 11:55:00,16.88,16.88,16.84,16.84,200400.0,13.1658,13.1658,13.1346,13.1346,200400.0
2007-07-30 12:00:00,16.84,16.84,16.81,16.83,61200.0,13.1346,13.1346,13.1112,13.1268,61200.0
2007-07-30 12:05:00,16.82,16.84,16.81,16.82,62000.0,13.119,13.1346,13.1112,13.119,62000.0
2007-07-30 12:10:00,16.82,16.83,16.8,16.81,70800.0,13.119,13.1268,13.1034,13.1112,70800.0
2007-07-30 12:15:00,16.82,16.84,16.81,16.82,50000.0,13.119,13.1346,13.1112,13.119,50000.0
2007-07-30 12:20:00,16.82,16.82,16.79,16.79,34000.0,13.119,13.119,13.0956,13.0956,34000.0
2007-07-30 12:25:00,16.81,16.82,16.8,16.82,27200.0,13.1112,13.119,13.1034,13.119,27200.0
2007-07-30 12:30:00,16.82,16.84,16.82,16.82,40000.0,13.119,13.1346,13.119,13.119,40000.0
2007-07-30 12:35:00,16.84,16.86,16.83,16.85,42400.0,13.1346,13.1502,13.1268,13.1424,42400.0
2007-07-30 12:40:00,16.86,16.89,16.85,16.85,85200.0,13.1502,13.1736,13.1424,13.1424,85200.0
2007-07-30 12:45:00,16.85,16.86,16.85,16.86,12400.0,13.1424,13.1502,13.1424,13.1502,12400.0
2007-07-30 12:50:00,16.86,16.93,16.86,16.92,611200.0,13.1502,13.2048,13.1502,13.197,611200.0
2007-07-30 12:55:00,16.92,16.95,16.91,16.94,148000.0,13.197,13.2204,13.1892,13.2126,148000.0
2007-07-30 13:00:00,16.95,16.96,16.95,16.96,45600.0,13.2204,13.2282,13.2204,13.2282,45600.0
2007-07-30 13:05:00,16.98,17.0,16.98,16.99,54000.0,13.2438,13.2594,13.2438,13.2516,54000.0
2007-07-30 13:10:00,16.99,17.0,16.97,16.98,34800.0,13.2516,13.2594,13.236,13.2438,34800.0
2007-07-30 13:15:00,16.97,16.98,16.96,16.97,86000.0,13.236,13.2438,13.2282,13.236,86000.0
2007-07-30 13:20:00,16.97,17.0,16.97,16.98,32400.0,13.236,13.2594,13.236,13.2438,32400.0
2007-07-30 13:25:00,16.98,16.98,16.96,16.96,43200.0,13.2438,13.2438,13.2282,13.2282,43200.0
2007-07-30 13:30:00,16.96,16.96,16.9,16.91,56400.0,13.2282,13.2282,13.1814,13.1892,56400.0
2007-07-30 13:35:00,16.9,16.94,16.9,16.93,33200.0,13.1814,13.2126,13.1814,13.2048,33200.0
2007-07-30 13:40:00,16.93,17.01,16.93,17.01,26800.0,13.2048,13.2672,13.2048,13.2672,26800.0
2007-07-30 13:45:00,17.0,17.04,16.99,17.04,80000.0,13.2594,13.2906,13.2516,13.2906,80000.0
2007-07-30 13:50:00,17.05,17.05,17.0,17.01,48800.0,13.2984,13.2984,13.2594,13.2672,48800.0
2007-07-30 13:55:00,17.01,17.04,17.0,17.04,54400.0,13.2672,13.2906,13.2594,13.2906,54400.0
2007-07-30 14:00:00,17.03,17.05,17.02,17.05,41200.0,13.2828,13.2984,13.275,13.2984,41200.0
2007-07-30 14:05:00,17.05,17.06,17.0,17.06,124000.0,13.2984,13.3062,13.2594,13.3062,124000.0
2007-07-30 14:10:00,17.06,17.07,17.05,17.06,60800.0,13.3062,13.314,13.2984,13.3062,60800.0
2007-07-30 14:15:00,17.06,17.08,17.04,17.05,30800.0,13.3062,13.3218,13.2906,13.2984,30800.0
2007-07-30 14:20:00,17.05,17.07,17.05,17.05,63600.0,13.2984,13.314,13.2984,13.2984,63600.0
2007-07-30 14:25:00,17.06,17.06,17.04,17.04,32800.0,13.3062,13.3062,13.2906,13.2906,32800.0
2007-07-30 14:30:00,17.04,17.05,17.02,17.03,142400.0,13.2906,13.2984,13.275,13.2828,142400.0
2007-07-30 14:35:00,17.03,17.04,17.03,17.04,25600.0,13.2828,13.2906,13.2828,13.2906,25600.0
2007-07-30 14:40:00,17.04,17.08,17.04,17.06,45200.0,13.2906,13.3218,13.2906,13.3062,45200.0
2007-07-30 14:45:00,17.06,17.06,17.02,17.04,62800.0,13.3062,13.3062,13.275,13.2906,62800.0
2007-07-30 14:50:00,17.03,17.06,17.03,17.06,52800.0,13.2828,13.3062,13.2828,13.3062,52800.0
2007-07-30 14:55:00,17.06,17.06,17.03,17.05,75200.0,13.3062,13.3062,13.2828,13.2984,75200.0
2007-07-30 15:00:00,17.02,17.09,17.02,17.09,54400.0,13.275,13.3296,13.275,13.3296,54400.0
2007-07-30 15:05:00,17.09,17.1,17.08,17.09,50800.0,13.3296,13.3374,13.3218,13.3296,50800.0
2007-07-30 15:10:00,17.1,17.11,17.08,17.09,47200.0,13.3374,13.3452,13.3218,13.3296,47200.0
2007-07-30 15:15:00,17.09,17.1,17.08,17.09,106000.0,13.3296,13.3374,13.3218,13.3296,106000.0
2007-07-30 15:20:00,17.1,17.11,17.09,17.11,44400.0,13.3374,13.3452,13.3296,13.3452,44400.0
2007-07-30 15:25:00,17.11,17.12,17.1,17.11,67200.0,13.3452,13.353,13.3374,13.3452,67200.0
2007-07-30 15:30:00,17.11,17.11,17.09,17.1,20400.0,13.3452,13.3452,13.3296,13.3374,20400.0
2007-07-30 15:35:00,17.1,17.11,17.09,17.11,19200.0,13.3374,13.3452,13.3296,13.3452,19200.0
2007-07-30 15:40:00,17.11,17.11,17.05,17.07,98800.0,13.3452,13.3452,13.2984,13.314,98800.0
2007-07-30 15:45:00,17.07,17.07,17.05,17.05,52400.0,13.314,13.314,13.2984,13.2984,52400.0
2007-07-30 15:50:00,17.06,17.06,16.95,17.03,733200.0,13.3062,13.3062,13.2204,13.2828,733200.0
2007-07-30 15:55:00,17.03,17.05,17.03,17.03,112000.0,13.2828,13.2984,13.2828,13.2828,112000.0
2007-07-30 16:00:00,17.05,17.05,17.05,17.05,56800.0,13.2984,13.2984,13.2984,13.2984,56800.0
2007-07-30 16:05:00,17.04,17.05,17.04,17.05,60800.0,13.2906,13.2984,13.2906,13.2984,60800.0
2007-07-30 16:10:00,17.05,17.05,17.05,17.05,0.0,13.2984,13.2984,13.2984,13.2984,0.0
2007-07-31 09:30:00,17.19,17.22,17.17,17.21,264800.0,13.4076,13.431,13.392,13.4232,264800.0
2007-07-31 09:35:00,17.21,17.22,17.17,17.18,122400.0,13.4232,13.431,13.392,13.3998,122400.0
2007-07-31 09:40:00,17.19,17.23,17.19,17.19,57600.0,13.4076,13.4388,13.4076,13.4076,57600.0
2007-07-31 09:45:00,17.17,17.18,17.16,17.17,116000.0,13.392,13.3998,13.3842,13.392,116000.0
2007-07-31 09:50:00,17.17,17.2,17.15,17.18,70000.0,13.392,13.4154,13.3764,13.3998,70000.0
2007-07-31 09:55:00,17.18,17.2,17.18,17.2,144400.0,13.3998,13.4154,13.3998,13.4154,144400.0
2007-07-31 10:00:00,17.21,17.27,17.21,17.25,237600.0,13.4232,13.47,13.4232,13.4544,237600.0
2007-07-31 10:05:00,17.25,17.25,17.24,17.24,29200.0,13.4544,13.4544,13.4466,13.4466,29200.0
2007-07-31 10:10:00,17.25,17.26,17.22,17.22,89200.0,13.4544,13.4622,13.431,13.431,89200.0
2007-07-31 10:15:00,17.23,17.24,17.21,17.23,89600.0,13.4388,13.4466,13.4232,13.4388,89600.0
2007-07-31 10:20:00,17.22,17.23,17.19,17.21,90000.0,13.431,13.4388,13.4076,13.4232,90000.0
2007-07-31 10:25:00,17.21,17.23,17.17,17.17,82000.0,13.4232,13.4388,13.392,13.392,82000.0
2007-07-31 10:30:00,17.17,17.19,17.17,17.19,94400.0,13.392,13.4076,13.392,13.4076,94400.0
2007-07-31 10:35:00,17.19,17.19,17.17,17.18,83200.0,13.4076,13.4076,13.392,13.3998,83200.0
2007-07-31 10:40:00,17.18,17.19,17.16,17.16,169600.0,13.3998,13.4076,13.3842,13.3842,169600.0
2007-07-31 10:45:00,17.15,17.15,17.09,17.09,102400.0,13.3764,13.3764,13.3296,13.3296,102400.0
2007-07-31 10:50:00,17.09,17.09,17.04,17.04,136800.0,13.3296,13.3296,13.2906,13.2906,136800.0
2007-07-31 10:55:00,17.05,17.1,17.05,17.08,146400.0,13.2984,13.3374,13.2984,13.3218,146400.0
2007-07-31 11:00:00,17.08,17.12,17.06,17.11,67600.0,13.3218,13.353,13.3062,13.3452,67600.0
2007-07-31 11:05:00,17.11,17.14,17.11,17.13,25600.0,13.3452,13.3686,13.3452,13.3608,25600.0
2007-07-31 11:10:00,17.15,17.15,17.12,17.12,74000.0,13.3764,13.3764,13.353,13.353,74000.0
2007-07-31 11:15:00,17.13,17.13,17.11,17.13,84000.0,13.3608,13.3608,13.3452,13.3608,84000.0
2007-07-31 11:20:00,17.13,17.13,17.09,17.09,66000.0,13.3608,13.3608,13.3296,13.3296,66000.0
2007-07-31 11:25:00,17.09,17.16,17.09,17.16,102000.0,13.3296,13.3842,13.3296,13.3842,102000.0
2007-07-31 11:30:00,17.16,17.17,17.16,17.17,56400.0,13.3842,13.392,13.3842,13.392,56400.0
2007-07-31 11:35:00,17.16,17.17,17.14,17.14,37200.0,13.3842,13.392,13.3686,13.3686,37200.0
2007-07-31 11:40:00,17.14,17.15,17.14,17.14,14400.0,13.3686,13.3764,13.3686,13.3686,14400.0
2007-07-31 11:45:00,17.15,17.19,17.13,17.18,94400.0,13.3764,13.4076,13.3608,13.3998,94400.0
2007-07-31 11:50:00,17.18,17.2,17.18,17.2,41600.0,13.3998,13.4154,13.3998,13.4154,41600.0
2007-07-31 11:55:00,17.2,17.2,17.18,17.18,39600.0,13.4154,13.4154,13.3998,13.3998,39600.0
2007-07-31 12:00:00,17.18,17.21,17.16,17.16,43600.0,13.3998,13.4232,13.3842,13.3842,43600.0
2007-07-31 12:05:00,17.16,17.18,17.16,17.18,40400.0,13.3842,13.3998,13.3842,13.3998,40400.0
2007-07-31 12:10:00,17.18,17.21,17.18,17.18,33600.0,13.3998,13.4232,13.3998,13.3998,33600.0
2007-07-31 12:15:00,17.18,17.2,17.18,17.18,37200.0,13.3998,13.4154,13.3998,13.3998,37200.0
2007-07-31 12:20:00,17.18,17.21,17.18,17.21,27600.0,13.3998,13.4232,13.3998,13.4232,27600.0
2007-07-31 12:25:00,17.21,17.21,17.19,17.19,23600.0,13.4232,13.4232,13.4076,13.4076,23600.0
2007-07-31 12:30:00,17.2,17.21,17.16,17.17,74400.0,13.4154,13.4232,13.3842,13.392,74400.0
2007-07-31 12:35:00,17.17,17.18,17.17,17.18,22400.0,13.392,13.3998,13.392,13.3998,22400.0
2007-07-31 12:40:00,17.17,17.2,17.17,17.18,33600.0,13.392,13.4154,13.392,13.3998,33600.0
2007-07-31 12:45:00,17.19,17.19,17.18,17.19,19200.0,13.4076,13.4076,13.3998,13.4076,19200.0
2007-07-31 12:50:00,17.2,17.2,17.18,17.18,15200.0,13.4154,13.4154,13.3998,13.3998,15200.0
2007-07-31 12:55:00,17.18,17.19,17.18,17.19,17200.0,13.3998,13.4076,13.3998,13.4076,17200.0
2007-07-31 13:00:00,17.2,17.22,17.2,17.22,37600.0,13.4154,13.431,13.4154,13.431,37600.0
2007-07-31 13:05:00,17.22,17.22,17.18,17.2,79600.0,13.431,13.431,13.3998,13.4154,79600.0
2007-07-31 13:10:00,17.2,17.25,17.2,17.23,77600.0,13.4154,13.4544,13.4154,13.4388,77600.0
2007-07-31 13:15:00,17.24,17.24,17.21,17.22,25600.0,13.4466,13.4466,13.4232,13.431,25600.0
2007-07-31 13:20:00,17.22,17.23,17.2,17.21,25200.0,13.431,13.4388,13.4154,13.4232,25200.0
2007-07-31 13:25:00,17.2,17.21,17.17,17.18,28000.0,13.4154,13.4232,13.392,13.3998,28000.0
2007-07-31 13:30:00,17.18,17.18,17.16,17.17,38400.0,13.3998,13.3998,13.3842,13.392,38400.0
2007-07-31 13:35:00,17.17,17.19,17.17,17.17,16000.0,13.392,13.4076,13.392,13.392,16000.0
2007-07-31 13:40:00,17.17,17.17,17.12,17.13,47600.0,13.392,13.392,13.353,13.3608,47600.0
2007-07-31 13:45:00,17.12,17.16,17.12,17.15,56000.0,13.353,13.3842,13.353,13.3764,56000.0
2007-07-31 13:50:00,17.15,17.16,17.1,17.14,69200.0,13.3764,13.3842,13.3374,13.3686,69200.0
2007-07-31 13:55:00,17.13,17.17,17.13,17.17,64400.0,13.3608,13.392,13.3608,13.392,64400.0
2007-07-31 14:00:00,17.18,17.2,17.16,17.18,65200.0,13.3998,13.4154,13.3842,13.3998,65200.0
2007-07-31 14:05:00,17.18,17.18,17.14,17.14,26000.0,13.3998,13.3998,13.3686,13.3686,26000.0
2007-07-31 14:10:00,17.15,17.16,17.13,17.16,107200.0,13.3764,13.3842,13.3608,13.3842,107200.0
2007-07-31 14:15:00,17.15,17.19,17.15,17.19,60000.0,13.3764,13.4076,13.3764,13.4076,60000.0
2007-07-31 14:20:00,17.19,17.19,17.14,17.17,133600.0,13.4076,13.4076,13.3686,13.392,133600.0
2007-07-31 14:25:00,17.16,17.16,17.12,17.13,134000.0,13.3842,13.3842,13.353,13.3608,134000.0
2007-07-31 14:30:00,17.14,17.14,17.08,17.08,136800.0,13.3686,13.3686,13.3218,13.3218,136800.0
2007-07-31 14:35:00,17.08,17.08,16.98,17.0,204000.0,13.3218,13.3218,13.2438,13.2594,204000.0
2007-07-31 14:40:00,17.01,17.06,17.0,17.05,138800.0,13.2672,13.3062,13.2594,13.2984,138800.0
2007-07-31 14:45:00,17.05,17.1,17.01,17.1,238000.0,13.2984,13.3374,13.2672,13.3374,238000.0
2007-07-31 14:50:00,17.1,17.1,17.02,17.07,135600.0,13.3374,13.3374,13.275,13.314,135600.0
2007-07-31 14:55:00,17.07,17.07,17.03,17.03,130800.0,13.314,13.314,13.2828,13.2828,130800.0
2007-07-31 15:00:00,17.04,17.11,17.04,17.09,91200.0,13.2906,13.3452,13.2906,13.3296,91200.0
2007-07-31 15:05:00,17.09,17.11,17.06,17.09,123600.0,13.3296,13.3452,13.3062,13.3296,123600.0
2007-07-31 15:10:00,17.09,17.09,17.07,17.07,48000.0,13.3296,13.3296,13.314,13.314,48000.0
2007-07-31 15:15:00,17.06,17.07,17.03,17.07,107200.0,13.3062,13.314,13.2828,13.314,107200.0
2007-07-31 15:20:00,17.07,17.11,17.05,17.09,106400.0,13.314,13.3452,13.2984,13.3296,106400.0
2007-07-31 15:25:00,17.09,17.09,17.06,17.06,40800.0,13.3296,13.3296,13.3062,13.3062,40800.0
2007-07-31 15:30:00,17.07,17.11,17.02,17.02,114800.0,13.314,13.3452,13.275,13.275,114800.0
2007-07-31 15:35:00,17.02,17.02,16.96,16.96,77200.0,13.275,13.275,13.2282,13.2282,77200.0
2007-07-31 15:40:00,16.95,16.98,16.94,16.95,93600.0,13.2204,13.2438,13.2126,13.2204,93600.0
2007-07-31 15:45:00,16.96,16.96,16.9,16.94,151200.0,13.2282,13.2282,13.1814,13.2126,151200.0
2007-07-31 15:50:00,16.94,16.98,16.9,16.9,91200.0,13.2126,13.2438,13.1814,13.1814,91200.0
2007-07-31 15:55:00,16.9,16.91,16.86,16.88,239600.0,13.1814,13.1892,13.1502,13.1658,239600.0
2007-07-31 16:00:00,16.89,16.92,16.83,16.88,157200.0,13.1736,13.197,13.1268,13.1658,157200.0
2007-07-31 16:05:00,16.89,16.89,16.88,16.88,180000.0,13.1736,13.1736,13.1658,13.1658,180000.0
2007-07-31 16:10:00,16.89,16.89,16.88,16.89,57200.0,13.1736,13.1736,13.1658,13.1736,57200.0
2007-08-01 09:30:00,16.82,16.97,16.5,16.97,194800.0,13.119,13.236,12.8694,13.236,194800.0
2007-08-01 09:35:00,16.97,17.03,16.96,16.96,173200.0,13.236,13.2828,13.2282,13.2282,173200.0
2007-08-01 09:40:00,16.94,16.95,16.82,16.82,74800.0,13.2126,13.2204,13.119,13.119,74800.0
2007-08-01 09:45:00,16.82,16.82,16.68,16.68,168000.0,13.119,13.119,13.0098,13.0098,168000.0
2007-08-01 09:50:00,16.69,16.79,16.68,16.79,217200.0,13.0176,13.0956,13.0098,13.0956,217200.0
2007-08-01 09:55:00,16.8,16.82,16.75,16.8,324000.0,13.1034,13.119,13.0644,13.1034,324000.0
2007-08-01 10:00:00,16.79,16.87,16.78,16.79,269200.0,13.0956,13.158,13.0878,13.0956,269200.0
2007-08-01 10:05:00,16.79,16.81,16.75,16.78,218000.0,13.0956,13.1112,13.0644,13.0878,218000.0
2007-08-01 10:10:00,16.78,16.89,16.78,16.89,112000.0,13.0878,13.1736,13.0878,13.1736,112000.0
2007-08-01 10:15:00,16.89,16.93,16.88,16.91,365600.0,13.1736,13.2048,13.1658,13.1892,365600.0
2007-08-01 10:20:00,16.92,16.93,16.88,16.91,114000.0,13.197,13.2048,13.1658,13.1892,114000.0
2007-08-01 10:25:00,16.93,16.95,16.84,16.85,358800.0,13.2048,13.2204,13.1346,13.1424,358800.0
2007-08-01 10:30:00,16.85,16.87,16.82,16.83,152000.0,13.1424,13.158,13.119,13.1268,152000.0
2007-08-01 10:35:00,16.83,16.85,16.8,16.82,121600.0,13.1268,13.1424,13.1034,13.119,121600.0
2007-08-01 10:40:00,16.84,16.86,16.8,16.8,155600.0,13.1346,13.1502,13.1034,13.1034,155600.0
2007-08-01 10:45:00,16.79,16.81,16.72,16.78,100000.0,13.0956,13.1112,13.041,13.0878,100000.0
2007-08-01 10:50:00,16.79,16.81,16.74,16.74,61600.0,13.0956,13.1112,13.0566,13.0566,61600.0
2007-08-01 10:55:00,16.76,16.79,16.72,16.72,69200.0,13.0722,13.0956,13.041,13.041,69200.0
2007-08-01 11:00:00,16.71,16.73,16.68,16.72,44000.0,13.0332,13.0488,13.0098,13.041,44000.0
2007-08-01 11:05:00,16.72,16.77,16.72,16.74,126000.0,13.041,13.08,13.041,13.0566,126000.0
2007-08-01 11:10:00,16.75,16.83,16.75,16.8,31200.0,13.0644,13.1268,13.0644,13.1034,31200.0
2007-08-01 11:15:00,16.8,16.87,16.78,16.85,171200.0,13.1034,13.158,13.0878,13.1424,171200.0
2007-08-01 11:20:00,16.86,16.87,16.81,16.81,119200.0,13.1502,13.158,13.1112,13.1112,119200.0
2007-08-01 11:25:00,16.8,16.84,16.79,16.8,85200.0,13.1034,13.1346,13.0956,13.1034,85200.0
2007-08-01 11:30:00,16.8,16.86,16.79,16.86,65600.0,13.1034,13.1502,13.0956,13.1502,65600.0
2007-08-01 11:35:00,16.86,16.9,16.85,16.88,49200.0,13.1502,13.1814,13.1424,13.1658,49200.0
2007-08-01 11:40:00,16.89,16.9,16.85,16.87,58000.0,13.1736,13.1814,13.1424,13.158,58000.0
2007-08-01 11:45:00,16.87,16.88,16.85,16.85,48400.0,13.158,13.1658,13.1424,13.1424,48400.0
2007-08-01 11:50:00,16.83,16.86,16.83,16.85,44800.0,13.1268,13.1502,13.1268,13.1424,44800.0
2007-08-01 11:55:00,16.87,16.96,16.87,16.95,144800.0,13.158,13.2282,13.158,13.2204,144800.0
2007-08-01 12:00:00,16.96,16.96,16.9,16.9,68000.0,13.2282,13.2282,13.1814,13.1814,68000.0
2007-08-01 12:05:00,16.89,16.92,16.87,16.92,216000.0,13.1736,13.197,13.158,13.197,216000.0
2007-08-01 12:10:00,16.93,16.96,16.92,16.93,93200.0,13.2048,13.2282,13.197,13.2048,93200.0
2007-08-01 12:15:00,16.94,17.0,16.94,16.98,68800.0,13.2126,13.2594,13.2126,13.2438,68800.0
2007-08-01 12:20:00,16.98,16.98,16.92,16.93,69600.0,13.2438,13.2438,13.197,13.2048,69600.0
2007-08-01 12:25:00,16.91,16.94,16.91,16.94,45200.0,13.1892,13.2126,13.1892,13.2126,45200.0
2007-08-01 12:30:00,16.95,16.98,16.9,16.97,300800.0,13.2204,13.2438,13.1814,13.236,300800.0
2007-08-01 12:35:00,16.98,16.99,16.98,16.98,28800.0,13.2438,13.2516,13.2438,13.2438,28800.0
2007-08-01 12:40:00,16.97,16.98,16.93,16.94,29200.0,13.236,13.2438,13.2048,13.2126,29200.0
2007-08-01 12:45:00,16.93,16.97,16.93,16.93,42400.0,13.2048,13.236,13.2048,13.2048,42400.0
2007-08-01 12:50:00,16.93,16.94,16.87,16.9,80800.0,13.2048,13.2126,13.158,13.1814,80800.0
2007-08-01 12:55:00,16.9,16.9,16.9,16.9,6800.0,13.1814,13.1814,13.1814,13.1814,6800.0
2007-08-01 13:00:00,16.89,16.89,16.84,16.84,92400.0,13.1736,13.1736,13.1346,13.1346,92400.0
2007-08-01 13:05:00,16.84,16.85,16.81,16.82,86800.0,13.1346,13.1424,13.1112,13.119,86800.0
2007-08-01 13:10:00,16.82,16.82,16.81,16.82,10400.0,13.119,13.119,13.1112,13.119,10400.0
2007-08-01 13:15:00,16.8,16.84,16.78,16.81,281200.0,13.1034,13.1346,13.0878,13.1112,281200.0
2007-08-01 13:20:00,16.81,16.83,16.75,16.78,419600.0,13.1112,13.1268,13.0644,13.0878,419600.0
2007-08-01 13:25:00,16.77,16.82,16.77,16.8,322800.0,13.08,13.119,13.08,13.1034,322800.0
2007-08-01 13:30:00,16.82,16.85,16.82,16.85,137600.0,13.119,13.1424,13.119,13.1424,137600.0
2007-08-01 13:35:00,16.84,16.84,16.8,16.82,28400.0,13.1346,13.1346,13.1034,13.119,28400.0
2007-08-01 13:40:00,16.84,16.87,16.8,16.8,26800.0,13.1346,13.158,13.1034,13.1034,26800.0
2007-08-01 13:45:00,16.79,16.82,16.78,16.79,30800.0,13.0956,13.119,13.0878,13.0956,30800.0
2007-08-01 13:50:00,16.78,16.85,16.78,16.85,67600.0,13.0878,13.1424,13.0878,13.1424,67600.0
2007-08-01 13:55:00,16.84,16.85,16.82,16.82,40000.0,13.1346,13.1424,13.119,13.119,40000.0
2007-08-01 14:00:00,16.8,16.81,16.78,16.8,231200.0,13.1034,13.1112,13.0878,13.1034,231200.0
2007-08-01 14:05:00,16.82,16.85,16.8,16.82,48400.0,13.119,13.1424,13.1034,13.119,48400.0
2007-08-01 14:10:00,16.81,16.83,16.79,16.81,68000.0,13.1112,13.1268,13.0956,13.1112,68000.0
2007-08-01 14:15:00,16.81,16.81,16.76,16.79,58000.0,13.1112,13.1112,13.0722,13.0956,58000.0
2007-08-01 14:20:00,16.79,16.82,16.79,16.79,61200.0,13.0956,13.119,13.0956,13.0956,61200.0
2007-08-01 14:25:00,16.8,16.81,16.77,16.8,52800.0,13.1034,13.1112,13.08,13.1034,52800.0
2007-08-01 14:30:00,16.8,16.84,16.79,16.82,98800.0,13.1034,13.1346,13.0956,13.119,98800.0
2007-08-01 14:35:00,16.82,16.85,16.77,16.78,59600.0,13.119,13.1424,13.08,13.0878,59600.0
2007-08-01 14:40:00,16.79,16.8,16.73,16.73,352800.0,13.0956,13.1034,13.0488,13.0488,352800.0
2007-08-01 14:45:00,16.74,16.78,16.73,16.75,48800.0,13.0566,13.0878,13.0488,13.0644,48800.0
2007-08-01 14:50:00,16.76,16.79,16.71,16.75,117200.0,13.0722,13.0956,13.0332,13.0644,117200.0
2007-08-01 14:55:00,16.74,16.74,16.68,16.69,210800.0,13.0566,13.0566,13.0098,13.0176,210800.0
2007-08-01 15:00:00,16.7,16.73,16.68,16.71,482400.0,13.0254,13.0488,13.0098,13.0332,482400.0
2007-08-01 15:05:00,16.71,16.72,16.66,16.69,166400.0,13.0332,13.041,12.9942,13.0176,166400.0
2007-08-01 15:10:00,16.69,16.73,16.66,16.73,180800.0,13.0176,13.0488,12.9942,13.0488,180800.0
2007-08-01 15:15:00,16.73,16.73,16.68,16.7,139600.0,13.0488,13.0488,13.0098,13.0254,139600.0
2007-08-01 15:20:00,16.7,16.72,16.7,16.7,103200.0,13.0254,13.041,13.0254,13.0254,103200.0
2007-08-01 15:25:00,16.7,16.76,16.67,16.74,250400.0,13.0254,13.0722,13.002,13.0566,250400.0
2007-08-01 15:30:00,16.74,16.79,16.72,16.75,282000.0,13.0566,13.0956,13.041,13.0644,282000.0
2007-08-01 15:35:00,16.74,16.79,16.73,16.79,76400.0,13.0566,13.0956,13.0488,13.0956,76400.0
2007-08-01 15:40:00,16.8,16.85,16.77,16.84,707200.0,13.1034,13.1424,13.08,13.1346,707200.0
2007-08-01 15:45:00,16.83,16.84,16.81,16.83,149200.0,13.1268,13.1346,13.1112,13.1268,149200.0
2007-08-01 15:50:00,16.83,16.93,16.83,16.91,306800.0,13.1268,13.2048,13.1268,13.1892,306800.0
2007-08-01 15:55:00,16.91,16.98,16.9,16.98,435600.0,13.1892,13.2438,13.1814,13.2438,435600.0
2007-08-01 16:00:00,16.98,16.99,16.95,16.95,172800.0,13.2438,13.2516,13.2204,13.2204,172800.0
2007-08-01 16:05:00,16.95,16.95,16.95,16.95,1600.0,13.2204,13.2204,13.2204,13.2204,1600.0
2007-08-01 16:10:00,16.96,16.96,16.96,16.96,6000.0,13.2282,13.2282,13.2282,13.2282,6000.0
2007-08-02 09:30:00,17.0,17.07,17.0,17.06,61600.0,13.2594,13.314,13.2594,13.3062,61600.0
2007-08-02 09:35:00,17.07,17.07,17.0,17.05,209600.0,13.314,13.314,13.2594,13.2984,209600.0
2007-08-02 09:40:00,17.06,17.14,17.05,17.13,194000.0,13.3062,13.3686,13.2984,13.3608,194000.0
2007-08-02 09:45:00,17.12,17.14,17.1,17.11,154000.0,13.353,13.3686,13.3374,13.3452,154000.0
2007-08-02 09:50:00,17.11,17.13,17.07,17.08,150800.0,13.3452,13.3608,13.314,13.3218,150800.0
2007-08-02 09:55:00,17.08,17.11,17.05,17.11,271200.0,13.3218,13.3452,13.2984,13.3452,271200.0
2007-08-02 10:00:00,17.09,17.09,17.05,17.06,73600.0,13.3296,13.3296,13.2984,13.3062,73600.0
2007-08-02 10:05:00,17.06,17.07,17.02,17.03,228800.0,13.3062,13.314,13.275,13.2828,228800.0
2007-08-02 10:10:00,17.03,17.03,17.0,17.03,64000.0,13.2828,13.2828,13.2594,13.2828,64000.0
2007-08-02 10:15:00,17.03,17.05,16.99,17.0,64000.0,13.2828,13.2984,13.2516,13.2594,64000.0
2007-08-02 10:20:00,16.99,17.0,16.97,16.99,164400.0,13.2516,13.2594,13.236,13.2516,164400.0
2007-08-02 10:25:00,16.98,17.01,16.97,17.0,258400.0,13.2438,13.2672,13.236,13.2594,258400.0
2007-08-02 10:30:00,17.0,17.04,16.98,17.03,54800.0,13.2594,13.2906,13.2438,13.2828,54800.0
2007-08-02 10:35:00,17.03,17.06,17.03,17.05,38800.0,13.2828,13.3062,13.2828,13.2984,38800.0
2007-08-02 10:40:00,17.04,17.06,17.03,17.05,134800.0,13.2906,13.3062,13.2828,13.2984,134800.0
2007-08-02 10:45:00,17.04,17.05,17.0,17.02,138000.0,13.2906,13.2984,13.2594,13.275,138000.0
2007-08-02 10:50:00,17.02,17.03,17.02,17.03,54800.0,13.275,13.2828,13.275,13.2828,54800.0
2007-08-02 10:55:00,17.03,17.03,17.0,17.0,103200.0,13.2828,13.2828,13.2594,13.2594,103200.0
2007-08-02 11:00:00,17.01,17.01,16.97,16.98,63200.0,13.2672,13.2672,13.236,13.2438,63200.0
2007-08-02 11:05:00,16.97,17.0,16.96,16.96,85600.0,13.236,13.2594,13.2282,13.2282,85600.0
2007-08-02 11:10:00,16.96,17.0,16.95,16.98,303200.0,13.2282,13.2594,13.2204,13.2438,303200.0
2007-08-02 11:15:00,16.99,17.02,16.97,17.01,60000.0,13.2516,13.275,13.236,13.2672,60000.0
2007-08-02 11:20:00,17.01,17.03,17.0,17.01,60800.0,13.2672,13.2828,13.2594,13.2672,60800.0
2007-08-02 11:25:00,17.01,17.03,17.0,17.03,56400.0,13.2672,13.2828,13.2594,13.2828,56400.0
2007-08-02 11:30:00,17.03,17.04,17.01,17.02,39600.0,13.2828,13.2906,13.2672,13.275,39600.0
2007-08-02 11:35:00,17.02,17.02,16.99,16.99,41200.0,13.275,13.275,13.2516,13.2516,41200.0
2007-08-02 11:40:00,16.99,17.0,16.99,17.0,20000.0,13.2516,13.2594,13.2516,13.2594,20000.0
2007-08-02 11:45:00,17.0,17.02,17.0,17.02,28000.0,13.2594,13.275,13.2594,13.275,28000.0
2007-08-02 11:50:00,17.02,17.06,17.02,17.05,88000.0,13.275,13.3062,13.275,13.2984,88000.0
2007-08-02 11:55:00,17.06,17.1,17.06,17.1,120800.0,13.3062,13.3374,13.3062,13.3374,120800.0
2007-08-02 12:00:00,17.09,17.09,17.06,17.06,220000.0,13.3296,13.3296,13.3062,13.3062,220000.0
2007-08-02 12:05:00,17.06,17.1,17.06,17.1,97600.0,13.3062,13.3374,13.3062,13.3374,97600.0
2007-08-02 12:10:00,17.1,17.13,17.09,17.1,143200.0,13.3374,13.3608,13.3296,13.3374,143200.0
2007-08-02 12:15:00,17.1,17.1,17.07,17.07,271200.0,13.3374,13.3374,13.314,13.314,271200.0
2007-08-02 12:20:00,17.07,17.07,17.06,17.07,25200.0,13.314,13.314,13.3062,13.314,25200.0
2007-08-02 12:25:00,17.07,17.07,17.06,17.07,103200.0,13.314,13.314,13.3062,13.314,103200.0
2007-08-02 12:30:00,17.06,17.06,17.04,17.05,38400.0,13.3062,13.3062,13.2906,13.2984,38400.0
2007-08-02 12:35:00,17.04,17.06,17.04,17.05,25600.0,13.2906,13.3062,13.2906,13.2984,25600.0
2007-08-02 12:40:00,17.06,17.06,17.03,17.03,31600.0,13.3062,13.3062,13.2828,13.2828,31600.0
2007-08-02 12:45:00,17.02,17.05,17.02,17.04,35600.0,13.275,13.2984,13.275,13.2906,35600.0
2007-08-02 12:50:00,17.04,17.04,17.01,17.04,18000.0,13.2906,13.2906,13.2672,13.2906,18000.0
2007-08-02 12:55:00,17.04,17.04,17.01,17.01,12400.0,13.2906,13.2906,13.2672,13.2672,12400.0
2007-08-02 13:00:00,17.01,17.02,16.99,16.99,58800.0,13.2672,13.275,13.2516,13.2516,58800.0
2007-08-02 13:05:00,16.99,17.0,16.96,17.0,50400.0,13.2516,13.2594,13.2282,13.2594,50400.0
2007-08-02 13:10:00,17.0,17.0,16.98,16.99,97200.0,13.2594,13.2594,13.2438,13.2516,97200.0
2007-08-02 13:15:00,16.99,17.01,16.97,17.01,55200.0,13.2516,13.2672,13.236,13.2672,55200.0
2007-08-02 13:20:00,17.0,17.0,16.97,16.97,48400.0,13.2594,13.2594,13.236,13.236,48400.0
2007-08-02 13:25:00,16.97,16.99,16.96,16.98,54800.0,13.236,13.2516,13.2282,13.2438,54800.0
2007-08-02 13:30:00,16.98,17.03,16.98,17.03,94800.0,13.2438,13.2828,13.2438,13.2828,94800.0
2007-08-02 13:35:00,17.03,17.03,17.0,17.0,122000.0,13.2828,13.2828,13.2594,13.2594,122000.0
2007-08-02 13:40:00,17.0,17.03,17.0,17.03,63600.0,13.2594,13.2828,13.2594,13.2828,63600.0
2007-08-02 13:45:00,17.02,17.03,16.96,16.96,91600.0,13.275,13.2828,13.2282,13.2282,91600.0
2007-08-02 13:50:00,16.96,17.02,16.96,17.0,44000.0,13.2282,13.275,13.2282,13.2594,44000.0
2007-08-02 13:55:00,17.0,17.02,17.0,17.01,41200.0,13.2594,13.275,13.2594,13.2672,41200.0
2007-08-02 14:00:00,17.01,17.05,17.01,17.04,48000.0,13.2672,13.2984,13.2672,13.2906,48000.0
2007-08-02 14:05:00,17.04,17.05,17.03,17.04,57600.0,13.2906,13.2984,13.2828,13.2906,57600.0
2007-08-02 14:10:00,17.04,17.05,17.01,17.02,50400.0,13.2906,13.2984,13.2672,13.275,50400.0
2007-08-02 14:15:00,17.02,17.02,16.98,16.99,114800.0,13.275,13.275,13.2438,13.2516,114800.0
2007-08-02 14:20:00,16.99,17.02,16.99,16.99,299600.0,13.2516,13.275,13.2516,13.2516,299600.0
2007-08-02 14:25:00,16.99,16.99,16.96,16.97,51600.0,13.2516,13.2516,13.2282,13.236,51600.0
2007-08-02 14:30:00,16.98,17.01,16.98,16.99,94400.0,13.2438,13.2672,13.2438,13.2516,94400.0
2007-08-02 14:35:00,16.98,16.98,16.93,16.94,99200.0,13.2438,13.2438,13.2048,13.2126,99200.0
2007-08-02 14:40:00,16.93,16.98,16.93,16.95,103600.0,13.2048,13.2438,13.2048,13.2204,103600.0
2007-08-02 14:45:00,16.95,16.99,16.95,16.98,54800.0,13.2204,13.2516,13.2204,13.2438,54800.0
2007-08-02 14:50:00,16.99,17.0,16.98,16.98,55200.0,13.2516,13.2594,13.2438,13.2438,55200.0
2007-08-02 14:55:00,16.97,16.98,16.95,16.98,53200.0,13.236,13.2438,13.2204,13.2438,53200.0
2007-08-02 15:00:00,16.98,17.0,16.95,17.0,132400.0,13.2438,13.2594,13.2204,13.2594,132400.0
2007-08-02 15:05:00,17.0,17.01,16.98,17.01,68800.0,13.2594,13.2672,13.2438,13.2672,68800.0
2007-08-02 15:10:00,17.03,17.03,17.0,17.0,29600.0,13.2828,13.2828,13.2594,13.2594,29600.0
2007-08-02 15:15:00,17.01,17.03,17.0,17.0,35600.0,13.2672,13.2828,13.2594,13.2594,35600.0
2007-08-02 15:20:00,17.01,17.04,17.01,17.03,59200.0,13.2672,13.2906,13.2672,13.2828,59200.0
2007-08-02 15:25:00,17.03,17.09,17.03,17.08,88400.0,13.2828,13.3296,13.2828,13.3218,88400.0
2007-08-02 15:30:00,17.08,17.1,17.06,17.07,151600.0,13.3218,13.3374,13.3062,13.314,151600.0
2007-08-02 15:35:00,17.07,17.08,17.05,17.08,112400.0,13.314,13.3218,13.2984,13.3218,112400.0
2007-08-02 15:40:00,17.08,17.08,17.02,17.03,134800.0,13.3218,13.3218,13.275,13.2828,134800.0
2007-08-02 15:45:00,17.03,17.08,17.03,17.08,90400.0,13.2828,13.3218,13.2828,13.3218,90400.0
2007-08-02 15:50:00,17.09,17.1,17.04,17.05,75600.0,13.3296,13.3374,13.2906,13.2984,75600.0
2007-08-02 15:55:00,17.05,17.11,17.05,17.09,140400.0,13.2984,13.3452,13.2984,13.3296,140400.0
2007-08-02 16:00:00,17.09,17.14,17.09,17.14,74000.0,13.3296,13.3686,13.3296,13.3686,74000.0
2007-08-02 16:05:00,17.14,17.14,17.14,17.14,400.0,13.3686,13.3686,13.3686,13.3686,400.0
2007-08-02 16:10:00,17.11,17.11,17.11,17.11,12000.0,13.3452,13.3452,13.3452,13.3452,12000.0
2007-08-03 09:30:00,17.08,17.08,17.05,17.05,5600.0,13.3218,13.3218,13.2984,13.2984,5600.0
2007-08-03 09:35:00,17.07,17.11,17.07,17.1,112800.0,13.314,13.3452,13.314,13.3374,112800.0
2007-08-03 09:40:00,17.11,17.11,17.07,17.07,19200.0,13.3452,13.3452,13.314,13.314,19200.0
2007-08-03 09:45:00,17.08,17.08,17.03,17.03,39600.0,13.3218,13.3218,13.2828,13.2828,39600.0
2007-08-03 09:50:00,17.03,17.03,17.01,17.02,42800.0,13.2828,13.2828,13.2672,13.275,42800.0
2007-08-03 09:55:00,17.01,17.01,16.94,16.97,60000.0,13.2672,13.2672,13.2126,13.236,60000.0
2007-08-03 10:00:00,16.95,16.97,16.92,16.92,148400.0,13.2204,13.236,13.197,13.197,148400.0
2007-08-03 10:05:00,16.92,16.94,16.9,16.93,108000.0,13.197,13.2126,13.1814,13.2048,108000.0
2007-08-03 10:10:00,16.93,16.97,16.93,16.94,63600.0,13.2048,13.236,13.2048,13.2126,63600.0
2007-08-03 10:15:00,16.93,16.96,16.92,16.94,36800.0,13.2048,13.2282,13.197,13.2126,36800.0
2007-08-03 10:20:00,16.94,16.98,16.91,16.98,50400.0,13.2126,13.2438,13.1892,13.2438,50400.0
2007-08-03 10:25:00,16.98,16.98,16.95,16.97,21600.0,13.2438,13.2438,13.2204,13.236,21600.0
2007-08-03 10:30:00,16.97,16.99,16.92,16.92,75600.0,13.236,13.2516,13.197,13.197,75600.0
2007-08-03 10:35:00,16.92,16.95,16.9,16.92,48400.0,13.197,13.2204,13.1814,13.197,48400.0
2007-08-03 10:40:00,16.93,16.93,16.88,16.89,11600.0,13.2048,13.2048,13.1658,13.1736,11600.0
2007-08-03 10:45:00,16.89,16.91,16.87,16.91,43200.0,13.1736,13.1892,13.158,13.1892,43200.0
2007-08-03 10:50:00,16.92,16.93,16.9,16.93,57600.0,13.197,13.2048,13.1814,13.2048,57600.0
2007-08-03 10:55:00,16.94,16.95,16.91,16.93,50800.0,13.2126,13.2204,13.1892,13.2048,50800.0
2007-08-03 11:00:00,16.92,16.97,16.92,16.96,295600.0,13.197,13.236,13.197,13.2282,295600.0
2007-08-03 11:05:00,16.97,16.97,16.94,16.94,69600.0,13.236,13.236,13.2126,13.2126,69600.0
2007-08-03 11:10:00,16.93,16.99,16.93,16.94,94000.0,13.2048,13.2516,13.2048,13.2126,94000.0
2007-08-03 11:15:00,16.94,16.94,16.91,16.92,67200.0,13.2126,13.2126,13.1892,13.197,67200.0
2007-08-03 11:20:00,16.93,16.93,16.9,16.91,69200.0,13.2048,13.2048,13.1814,13.1892,69200.0
2007-08-03 11:25:00,16.91,16.94,16.9,16.94,31200.0,13.1892,13.2126,13.1814,13.2126,31200.0
2007-08-03 11:30:00,16.94,16.95,16.91,16.93,45600.0,13.2126,13.2204,13.1892,13.2048,45600.0
2007-08-03 11:35:00,16.93,16.94,16.92,16.94,46400.0,13.2048,13.2126,13.197,13.2126,46400.0
2007-08-03 11:40:00,16.94,16.96,16.93,16.95,51200.0,13.2126,13.2282,13.2048,13.2204,51200.0
2007-08-03 11:45:00,16.96,17.0,16.95,16.98,65200.0,13.2282,13.2594,13.2204,13.2438,65200.0
2007-08-03 11:50:00,16.98,16.98,16.95,16.95,87600.0,13.2438,13.2438,13.2204,13.2204,87600.0
2007-08-03 11:55:00,16.96,16.98,16.94,16.95,61200.0,13.2282,13.2438,13.2126,13.2204,61200.0
2007-08-03 12:00:00,16.95,16.99,16.95,16.99,56000.0,13.2204,13.2516,13.2204,13.2516,56000.0
2007-08-03 12:05:00,16.97,16.97,16.92,16.95,96400.0,13.236,13.236,13.197,13.2204,96400.0
2007-08-03 12:10:00,16.95,16.97,16.93,16.95,74000.0,13.2204,13.236,13.2048,13.2204,74000.0
2007-08-03 12:15:00,16.94,16.97,16.93,16.93,31600.0,13.2126,13.236,13.2048,13.2048,31600.0
2007-08-03 12:20:00,16.94,16.94,16.9,16.91,50000.0,13.2126,13.2126,13.1814,13.1892,50000.0
2007-08-03 12:25:00,16.91,16.91,16.89,16.9,51600.0,13.1892,13.1892,13.1736,13.1814,51600.0
2007-08-03 12:30:00,16.9,16.92,16.9,16.9,68400.0,13.1814,13.197,13.1814,13.1814,68400.0
2007-08-03 12:35:00,16.9,16.92,16.89,16.92,61200.0,13.1814,13.197,13.1736,13.197,61200.0
2007-08-03 12:40:00,16.92,16.92,16.9,16.92,18000.0,13.197,13.197,13.1814,13.197,18000.0
2007-08-03 12:45:00,16.91,16.91,16.87,16.89,32400.0,13.1892,13.1892,13.158,13.1736,32400.0
2007-08-03 12:50:00,16.88,16.9,16.86,16.86,18000.0,13.1658,13.1814,13.1502,13.1502,18000.0
2007-08-03 12:55:00,16.87,16.88,16.85,16.86,30800.0,13.158,13.1658,13.1424,13.1502,30800.0
2007-08-03 13:00:00,16.86,16.87,16.86,16.86,12400.0,13.1502,13.158,13.1502,13.1502,12400.0
2007-08-03 13:05:00,16.85,16.88,16.84,16.87,35200.0,13.1424,13.1658,13.1346,13.158,35200.0
2007-08-03 13:10:00,16.88,16.9,16.88,16.88,10400.0,13.1658,13.1814,13.1658,13.1658,10400.0
2007-08-03 13:15:00,16.89,16.91,16.89,16.89,48800.0,13.1736,13.1892,13.1736,13.1736,48800.0
2007-08-03 13:20:00,16.89,16.9,16.88,16.89,198400.0,13.1736,13.1814,13.1658,13.1736,198400.0
2007-08-03 13:25:00,16.89,16.9,16.89,16.89,79600.0,13.1736,13.1814,13.1736,13.1736,79600.0
2007-08-03 13:30:00,16.89,16.89,16.88,16.89,42800.0,13.1736,13.1736,13.1658,13.1736,42800.0
2007-08-03 13:35:00,16.88,16.88,16.86,16.88,30400.0,13.1658,13.1658,13.1502,13.1658,30400.0
2007-08-03 13:40:00,16.88,16.91,16.87,16.91,46400.0,13.1658,13.1892,13.158,13.1892,46400.0
2007-08-03 13:45:00,16.91,16.91,16.89,16.9,60800.0,13.1892,13.1892,13.1736,13.1814,60800.0
2007-08-03 13:50:00,16.9,16.91,16.9,16.9,31600.0,13.1814,13.1892,13.1814,13.1814,31600.0
2007-08-03 13:55:00,16.9,16.93,16.9,16.91,216400.0,13.1814,13.2048,13.1814,13.1892,216400.0
2007-08-03 14:00:00,16.91,16.95,16.91,16.93,80400.0,13.1892,13.2204,13.1892,13.2048,80400.0
2007-08-03 14:05:00,16.93,16.93,16.9,16.91,114800.0,13.2048,13.2048,13.1814,13.1892,114800.0
2007-08-03 14:10:00,16.91,16.91,16.86,16.87,62800.0,13.1892,13.1892,13.1502,13.158,62800.0
2007-08-03 14:15:00,16.87,16.88,16.83,16.84,164800.0,13.158,13.1658,13.1268,13.1346,164800.0
2007-08-03 14:20:00,16.83,16.84,16.81,16.81,96400.0,13.1268,13.1346,13.1112,13.1112,96400.0
2007-08-03 14:25:00,16.8,16.8,16.73,16.73,141600.0,13.1034,13.1034,13.0488,13.0488,141600.0
2007-08-03 14:30:00,16.73,16.79,16.73,16.76,146400.0,13.0488,13.0956,13.0488,13.0722,146400.0
2007-08-03 14:35:00,16.77,16.79,16.74,16.75,114000.0,13.08,13.0956,13.0566,13.0644,114000.0
2007-08-03 14:40:00,16.75,16.78,16.74,16.75,246000.0,13.0644,13.0878,13.0566,13.0644,246000.0
2007-08-03 14:45:00,16.76,16.76,16.67,16.67,164400.0,13.0722,13.0722,13.002,13.002,164400.0
2007-08-03 14:50:00,16.67,16.74,16.67,16.69,181200.0,13.002,13.0566,13.002,13.0176,181200.0
2007-08-03 14:55:00,16.69,16.71,16.67,16.69,32800.0,13.0176,13.0332,13.002,13.0176,32800.0
2007-08-03 15:00:00,16.7,16.71,16.63,16.66,143600.0,13.0254,13.0332,12.9708,12.9942,143600.0
2007-08-03 15:05:00,16.67,16.68,16.64,16.64,190800.0,13.002,13.0098,12.9786,12.9786,190800.0
2007-08-03 15:10:00,16.64,16.7,16.64,16.66,85200.0,12.9786,13.0254,12.9786,12.9942,85200.0
2007-08-03 15:15:00,16.68,16.68,16.61,16.66,110000.0,13.0098,13.0098,12.9552,12.9942,110000.0
2007-08-03 15:20:00,16.66,16.67,16.61,16.62,106400.0,12.9942,13.002,12.9552,12.963,106400.0
2007-08-03 15:25:00,16.62,16.65,16.56,16.56,177600.0,12.963,12.9864,12.9162,12.9162,177600.0
2007-08-03 15:30:00,16.55,16.6,16.53,16.59,158000.0,12.9084,12.9474,12.8928,12.9396,158000.0
2007-08-03 15:35:00,16.59,16.6,16.54,16.55,131600.0,12.9396,12.9474,12.9006,12.9084,131600.0
2007-08-03 15:40:00,16.55,16.57,16.52,16.55,253200.0,12.9084,12.924,12.885,12.9084,253200.0
2007-08-03 15:45:00,16.55,16.56,16.52,16.54,328800.0,12.9084,12.9162,12.885,12.9006,328800.0
2007-08-03 15:50:00,16.53,16.53,16.48,16.48,844400.0,12.8928,12.8928,12.8538,12.8538,844400.0
2007-08-03 15:55:00,16.48,16.5,16.46,16.46,371200.0,12.8538,12.8694,12.8382,12.8382,371200.0
2007-08-03 16:00:00,16.46,16.46,16.46,16.46,68400.0,12.8382,12.8382,12.8382,12.8382,68400.0
2007-08-03 16:05:00,16.47,16.47,16.47,16.47,20000.0,12.846,12.846,12.846,12.846,20000.0
2007-08-03 16:10:00,16.52,16.52,16.48,16.48,19600.0,12.885,12.885,12.8538,12.8538,19600.0
2007-08-06 09:30:00,16.62,16.62,16.56,16.6,76000.0,12.963,12.963,12.9162,12.9474,76000.0
2007-08-06 09:35:00,16.61,16.61,16.5,16.53,254400.0,12.9552,12.9552,12.8694,12.8928,254400.0
2007-08-06 09:40:00,16.51,16.51,16.43,16.43,115600.0,12.8772,12.8772,12.8148,12.8148,115600.0
2007-08-06 09:45:00,16.42,16.42,16.35,16.35,678000.0,12.807,12.807,12.7524,12.7524,678000.0
2007-08-06 09:50:00,16.35,16.36,16.18,16.35,433600.0,12.7524,12.7602,12.6198,12.7524,433600.0
2007-08-06 09:55:00,16.36,16.49,16.36,16.49,169200.0,12.7602,12.8616,12.7602,12.8616,169200.0
2007-08-06 10:00:00,16.5,16.5,16.43,16.43,324800.0,12.8694,12.8694,12.8148,12.8148,324800.0
2007-08-06 10:05:00,16.43,16.43,16.39,16.41,294800.0,12.8148,12.8148,12.7836,12.7992,294800.0
2007-08-06 10:10:00,16.39,16.39,16.34,16.37,54400.0,12.7836,12.7836,12.7446,12.768,54400.0
2007-08-06 10:15:00,16.38,16.43,16.36,16.37,294000.0,12.7758,12.8148,12.7602,12.768,294000.0
2007-08-06 10:20:00,16.36,16.39,16.32,16.33,196400.0,12.7602,12.7836,12.729,12.7368,196400.0
2007-08-06 10:25:00,16.33,16.35,16.26,16.28,333600.0,12.7368,12.7524,12.6822,12.6978,333600.0
2007-08-06 10:30:00,16.28,16.3,16.26,16.27,115200.0,12.6978,12.7134,12.6822,12.69,115200.0
2007-08-06 10:35:00,16.27,16.35,16.26,16.35,92000.0,12.69,12.7524,12.6822,12.7524,92000.0
2007-08-06 10:40:00,16.35,16.36,16.31,16.36,48800.0,12.7524,12.7602,12.7212,12.7602,48800.0
2007-08-06 10:45:00,16.34,16.38,16.33,16.34,29600.0,12.7446,12.7758,12.7368,12.7446,29600.0
2007-08-06 10:50:00,16.32,16.34,16.23,16.3,390000.0,12.729,12.7446,12.6588,12.7134,390000.0
2007-08-06 10:55:00,16.27,16.31,16.22,16.3,312400.0,12.69,12.7212,12.651,12.7134,312400.0
2007-08-06 11:00:00,16.3,16.32,16.24,16.28,142400.0,12.7134,12.729,12.6666,12.6978,142400.0
2007-08-06 11:05:00,16.28,16.3,16.27,16.29,138400.0,12.6978,12.7134,12.69,12.7056,138400.0
2007-08-06 11:10:00,16.29,16.35,16.28,16.33,381600.0,12.7056,12.7524,12.6978,12.7368,381600.0
2007-08-06 11:15:00,16.33,16.39,16.32,16.39,114400.0,12.7368,12.7836,12.729,12.7836,114400.0
2007-08-06 11:20:00,16.38,16.41,16.36,16.38,153600.0,12.7758,12.7992,12.7602,12.7758,153600.0
2007-08-06 11:25:00,16.38,16.42,16.37,16.42,62800.0,12.7758,12.807,12.768,12.807,62800.0
2007-08-06 11:30:00,16.41,16.45,16.41,16.43,151200.0,12.7992,12.8304,12.7992,12.8148,151200.0
2007-08-06 11:35:00,16.43,16.43,16.4,16.4,99200.0,12.8148,12.8148,12.7914,12.7914,99200.0
2007-08-06 11:40:00,16.4,16.42,16.4,16.41,75600.0,12.7914,12.807,12.7914,12.7992,75600.0
2007-08-06 11:45:00,16.4,16.5,16.4,16.5,42800.0,12.7914,12.8694,12.7914,12.8694,42800.0
2007-08-06 11:50:00,16.5,16.55,16.5,16.51,79600.0,12.8694,12.9084,12.8694,12.8772,79600.0
2007-08-06 11:55:00,16.51,16.51,16.47,16.47,125200.0,12.8772,12.8772,12.846,12.846,125200.0
2007-08-06 12:00:00,16.47,16.47,16.43,16.43,134800.0,12.846,12.846,12.8148,12.8148,134800.0
2007-08-06 12:05:00,16.43,16.43,16.39,16.41,209600.0,12.8148,12.8148,12.7836,12.7992,209600.0
2007-08-06 12:10:00,16.4,16.42,16.4,16.4,138800.0,12.7914,12.807,12.7914,12.7914,138800.0
2007-08-06 12:15:00,16.41,16.41,16.35,16.37,623200.0,12.7992,12.7992,12.7524,12.768,623200.0
2007-08-06 12:20:00,16.36,16.39,16.36,16.38,116800.0,12.7602,12.7836,12.7602,12.7758,116800.0
2007-08-06 12:25:00,16.38,16.41,16.38,16.41,90400.0,12.7758,12.7992,12.7758,12.7992,90400.0
2007-08-06 12:30:00,16.41,16.43,16.4,16.41,118000.0,12.7992,12.8148,12.7914,12.7992,118000.0
2007-08-06 12:35:00,16.41,16.48,16.41,16.48,207200.0,12.7992,12.8538,12.7992,12.8538,207200.0
2007-08-06 12:40:00,16.49,16.5,16.49,16.49,106000.0,12.8616,12.8694,12.8616,12.8616,106000.0
2007-08-06 12:45:00,16.49,16.55,16.49,16.54,154400.0,12.8616,12.9084,12.8616,12.9006,154400.0
2007-08-06 12:50:00,16.55,16.59,16.54,16.56,68800.0,12.9084,12.9396,12.9006,12.9162,68800.0
2007-08-06 12:55:00,16.55,16.56,16.55,16.56,57200.0,12.9084,12.9162,12.9084,12.9162,57200.0
2007-08-06 13:00:00,16.56,16.57,16.55,16.57,44000.0,12.9162,12.924,12.9084,12.924,44000.0
2007-08-06 13:05:00,16.57,16.57,16.5,16.5,214000.0,12.924,12.924,12.8694,12.8694,214000.0
2007-08-06 13:10:00,16.5,16.5,16.48,16.5,165200.0,12.8694,12.8694,12.8538,12.8694,165200.0
2007-08-06 13:15:00,16.5,16.52,16.49,16.52,77600.0,12.8694,12.885,12.8616,12.885,77600.0
2007-08-06 13:20:00,16.51,16.53,16.5,16.53,159600.0,12.8772,12.8928,12.8694,12.8928,159600.0
2007-08-06 13:25:00,16.53,16.55,16.51,16.52,140400.0,12.8928,12.9084,12.8772,12.885,140400.0
2007-08-06 13:30:00,16.5,16.52,16.5,16.52,166800.0,12.8694,12.885,12.8694,12.885,166800.0
2007-08-06 13:35:00,16.52,16.52,16.5,16.51,111200.0,12.885,12.885,12.8694,12.8772,111200.0
2007-08-06 13:40:00,16.51,16.52,16.49,16.49,148800.0,12.8772,12.885,12.8616,12.8616,148800.0
2007-08-06 13:45:00,16.49,16.49,16.42,16.43,104000.0,12.8616,12.8616,12.807,12.8148,104000.0
2007-08-06 13:50:00,16.42,16.47,16.42,16.47,127600.0,12.807,12.846,12.807,12.846,127600.0
2007-08-06 13:55:00,16.47,16.47,16.41,16.42,83600.0,12.846,12.846,12.7992,12.807,83600.0
2007-08-06 14:00:00,16.42,16.44,16.41,16.42,118400.0,12.807,12.8226,12.7992,12.807,118400.0
2007-08-06 14:05:00,16.42,16.5,16.42,16.49,168400.0,12.807,12.8694,12.807,12.8616,168400.0
2007-08-06 14:10:00,16.49,16.49,16.45,16.48,195600.0,12.8616,12.8616,12.8304,12.8538,195600.0
2007-08-06 14:15:00,16.49,16.55,16.47,16.55,235600.0,12.8616,12.9084,12.846,12.9084,235600.0
2007-08-06 14:20:00,16.56,16.58,16.54,16.54,100400.0,12.9162,12.9318,12.9006,12.9006,100400.0
2007-08-06 14:25:00,16.54,16.55,16.5,16.51,96800.0,12.9006,12.9084,12.8694,12.8772,96800.0
2007-08-06 14:30:00,16.53,16.57,16.52,16.54,106800.0,12.8928,12.924,12.885,12.9006,106800.0
2007-08-06 14:35:00,16.54,16.61,16.53,16.61,93200.0,12.9006,12.9552,12.8928,12.9552,93200.0
2007-08-06 14:40:00,16.61,16.65,16.61,16.65,49200.0,12.9552,12.9864,12.9552,12.9864,49200.0
2007-08-06 14:45:00,16.65,16.65,16.62,16.62,66400.0,12.9864,12.9864,12.963,12.963,66400.0
2007-08-06 14:50:00,16.61,16.64,16.61,16.64,67600.0,12.9552,12.9786,12.9552,12.9786,67600.0
2007-08-06 14:55:00,16.63,16.63,16.58,16.62,77600.0,12.9708,12.9708,12.9318,12.963,77600.0
2007-08-06 15:00:00,16.62,16.66,16.61,16.63,33200.0,12.963,12.9942,12.9552,12.9708,33200.0
2007-08-06 15:05:00,16.63,16.68,16.62,16.68,114400.0,12.9708,13.0098,12.963,13.0098,114400.0
2007-08-06 15:10:00,16.68,16.71,16.67,16.68,94800.0,13.0098,13.0332,13.002,13.0098,94800.0
2007-08-06 15:15:00,16.68,16.69,16.66,16.66,111600.0,13.0098,13.0176,12.9942,12.9942,111600.0
2007-08-06 15:20:00,16.65,16.65,16.62,16.65,172800.0,12.9864,12.9864,12.963,12.9864,172800.0
2007-08-06 15:25:00,16.65,16.68,16.64,16.68,121600.0,12.9864,13.0098,12.9786,13.0098,121600.0
2007-08-06 15:30:00,16.68,16.68,16.62,16.62,122400.0,13.0098,13.0098,12.963,12.963,122400.0
2007-08-06 15:35:00,16.62,16.67,16.61,16.66,80800.0,12.963,13.002,12.9552,12.9942,80800.0
2007-08-06 15:40:00,16.66,16.69,16.66,16.66,80400.0,12.9942,13.0176,12.9942,12.9942,80400.0
2007-08-06 15:45:00,16.66,16.71,16.66,16.67,130400.0,12.9942,13.0332,12.9942,13.002,130400.0
2007-08-06 15:50:00,16.67,16.69,16.67,16.68,190000.0,13.002,13.0176,13.002,13.0098,190000.0
2007-08-06 15:55:00,16.68,16.73,16.68,16.71,284000.0,13.0098,13.0488,13.0098,13.0332,284000.0
2007-08-06 16:00:00,16.76,16.76,16.65,16.7,65600.0,13.0722,13.0722,12.9864,13.0254,65600.0
2007-08-06 16:05:00,16.71,16.71,16.7,16.7,59200.0,13.0332,13.0332,13.0254,13.0254,59200.0
2007-08-06 16:10:00,16.68,16.69,16.68,16.68,60000.0,13.0098,13.0176,13.0098,13.0098,60000.0
2007-08-07 09:30:00,16.59,16.65,16.57,16.61,377600.0,12.9396,12.9864,12.924,12.9552,377600.0
2007-08-07 09:35:00,16.59,16.64,16.58,16.6,32400.0,12.9396,12.9786,12.9318,12.9474,32400.0
2007-08-07 09:40:00,16.6,16.64,16.6,16.63,125200.0,12.9474,12.9786,12.9474,12.9708,125200.0
2007-08-07 09:45:00,16.63,16.66,16.62,16.64,139200.0,12.9708,12.9942,12.963,12.9786,139200.0
2007-08-07 09:50:00,16.64,16.68,16.64,16.66,288800.0,12.9786,13.0098,12.9786,12.9942,288800.0
2007-08-07 09:55:00,16.67,16.72,16.67,16.71,292800.0,13.002,13.041,13.002,13.0332,292800.0
2007-08-07 10:00:00,16.71,16.75,16.69,16.74,182400.0,13.0332,13.0644,13.0176,13.0566,182400.0
2007-08-07 10:05:00,16.75,16.76,16.74,16.75,162000.0,13.0644,13.0722,13.0566,13.0644,162000.0
2007-08-07 10:10:00,16.75,16.75,16.73,16.73,438000.0,13.0644,13.0644,13.0488,13.0488,438000.0
2007-08-07 10:15:00,16.73,16.77,16.73,16.75,99200.0,13.0488,13.08,13.0488,13.0644,99200.0
2007-08-07 10:20:00,16.75,16.75,16.72,16.72,58800.0,13.0644,13.0644,13.041,13.041,58800.0
2007-08-07 10:25:00,16.73,16.74,16.71,16.72,240400.0,13.0488,13.0566,13.0332,13.041,240400.0
2007-08-07 10:30:00,16.72,16.72,16.7,16.71,307600.0,13.041,13.041,13.0254,13.0332,307600.0
2007-08-07 10:35:00,16.71,16.72,16.67,16.67,913200.0,13.0332,13.041,13.002,13.002,913200.0
2007-08-07 10:40:00,16.67,16.68,16.65,16.67,594400.0,13.002,13.0098,12.9864,13.002,594400.0
2007-08-07 10:45:00,16.67,16.69,16.67,16.69,185600.0,13.002,13.0176,13.002,13.0176,185600.0
2007-08-07 10:50:00,16.69,16.71,16.69,16.7,220000.0,13.0176,13.0332,13.0176,13.0254,220000.0
2007-08-07 10:55:00,16.7,16.7,16.68,16.69,100400.0,13.0254,13.0254,13.0098,13.0176,100400.0
2007-08-07 11:00:00,16.69,16.73,16.69,16.73,44400.0,13.0176,13.0488,13.0176,13.0488,44400.0
2007-08-07 11:05:00,16.73,16.73,16.68,16.68,88000.0,13.0488,13.0488,13.0098,13.0098,88000.0
2007-08-07 11:10:00,16.68,16.69,16.67,16.68,64000.0,13.0098,13.0176,13.002,13.0098,64000.0
2007-08-07 11:15:00,16.68,16.7,16.67,16.69,78000.0,13.0098,13.0254,13.002,13.0176,78000.0
2007-08-07 11:20:00,16.7,16.7,16.68,16.69,52400.0,13.0254,13.0254,13.0098,13.0176,52400.0
2007-08-07 11:25:00,16.7,16.7,16.69,16.7,30000.0,13.0254,13.0254,13.0176,13.0254,30000.0
2007-08-07 11:30:00,16.7,16.72,16.69,16.7,75200.0,13.0254,13.041,13.0176,13.0254,75200.0
2007-08-07 11:35:00,16.7,16.7,16.66,16.68,275600.0,13.0254,13.0254,12.9942,13.0098,275600.0
2007-08-07 11:40:00,16.68,16.71,16.67,16.71,133600.0,13.0098,13.0332,13.002,13.0332,133600.0
2007-08-07 11:45:00,16.71,16.75,16.7,16.73,146000.0,13.0332,13.0644,13.0254,13.0488,146000.0
2007-08-07 11:50:00,16.73,16.76,16.72,16.75,103200.0,13.0488,13.0722,13.041,13.0644,103200.0
2007-08-07 11:55:00,16.76,16.76,16.73,16.75,213600.0,13.0722,13.0722,13.0488,13.0644,213600.0
2007-08-07 12:00:00,16.76,16.77,16.75,16.77,85200.0,13.0722,13.08,13.0644,13.08,85200.0
2007-08-07 12:05:00,16.77,16.81,16.77,16.79,524000.0,13.08,13.1112,13.08,13.0956,524000.0
2007-08-07 12:10:00,16.8,16.81,16.79,16.79,280000.0,13.1034,13.1112,13.0956,13.0956,280000.0
2007-08-07 12:15:00,16.79,16.8,16.77,16.79,41200.0,13.0956,13.1034,13.08,13.0956,41200.0
2007-08-07 12:20:00,16.79,16.8,16.78,16.8,142800.0,13.0956,13.1034,13.0878,13.1034,142800.0
2007-08-07 12:25:00,16.8,16.8,16.75,16.76,88800.0,13.1034,13.1034,13.0644,13.0722,88800.0
2007-08-07 12:30:00,16.77,16.81,16.77,16.8,46400.0,13.08,13.1112,13.08,13.1034,46400.0
2007-08-07 12:35:00,16.81,16.81,16.77,16.79,76400.0,13.1112,13.1112,13.08,13.0956,76400.0
2007-08-07 12:40:00,16.79,16.79,16.75,16.76,358000.0,13.0956,13.0956,13.0644,13.0722,358000.0
2007-08-07 12:45:00,16.76,16.76,16.74,16.74,59600.0,13.0722,13.0722,13.0566,13.0566,59600.0
2007-08-07 12:50:00,16.75,16.76,16.74,16.76,256400.0,13.0644,13.0722,13.0566,13.0722,256400.0
2007-08-07 12:55:00,16.75,16.76,16.75,16.75,164800.0,13.0644,13.0722,13.0644,13.0644,164800.0
2007-08-07 13:00:00,16.75,16.76,16.75,16.76,90000.0,13.0644,13.0722,13.0644,13.0722,90000.0
2007-08-07 13:05:00,16.76,16.8,16.75,16.8,21200.0,13.0722,13.1034,13.0644,13.1034,21200.0
2007-08-07 13:10:00,16.8,16.8,16.75,16.77,60000.0,13.1034,13.1034,13.0644,13.08,60000.0
2007-08-07 13:15:00,16.77,16.78,16.77,16.77,29200.0,13.08,13.0878,13.08,13.08,29200.0
2007-08-07 13:20:00,16.78,16.8,16.78,16.78,122400.0,13.0878,13.1034,13.0878,13.0878,122400.0
2007-08-07 13:25:00,16.78,16.79,16.77,16.78,22000.0,13.0878,13.0956,13.08,13.0878,22000.0
2007-08-07 13:30:00,16.78,16.8,16.77,16.78,38800.0,13.0878,13.1034,13.08,13.0878,38800.0
2007-08-07 13:35:00,16.78,16.79,16.76,16.78,476000.0,13.0878,13.0956,13.0722,13.0878,476000.0
2007-08-07 13:40:00,16.78,16.81,16.77,16.78,646000.0,13.0878,13.1112,13.08,13.0878,646000.0
2007-08-07 13:45:00,16.78,16.81,16.77,16.81,84800.0,13.0878,13.1112,13.08,13.1112,84800.0
2007-08-07 13:50:00,16.81,16.82,16.8,16.81,170000.0,13.1112,13.119,13.1034,13.1112,170000.0
2007-08-07 13:55:00,16.81,16.82,16.8,16.81,280400.0,13.1112,13.119,13.1034,13.1112,280400.0
2007-08-07 14:00:00,16.81,16.81,16.79,16.79,574400.0,13.1112,13.1112,13.0956,13.0956,574400.0
2007-08-07 14:05:00,16.79,16.81,16.79,16.81,400400.0,13.0956,13.1112,13.0956,13.1112,400400.0
2007-08-07 14:10:00,16.81,16.85,16.77,16.79,371200.0,13.1112,13.1424,13.08,13.0956,371200.0
2007-08-07 14:15:00,16.79,16.8,16.63,16.63,1185200.0,13.0956,13.1034,12.9708,12.9708,1185200.0
2007-08-07 14:20:00,16.63,16.66,16.6,16.65,960400.0,12.9708,12.9942,12.9474,12.9864,960400.0
2007-08-07 14:25:00,16.65,16.76,16.6,16.61,524400.0,12.9864,13.0722,12.9474,12.9552,524400.0
2007-08-07 14:30:00,16.61,16.61,16.54,16.56,282400.0,12.9552,12.9552,12.9006,12.9162,282400.0
2007-08-07 14:35:00,16.56,16.59,16.51,16.57,196800.0,12.9162,12.9396,12.8772,12.924,196800.0
2007-08-07 14:40:00,16.57,16.63,16.55,16.59,362800.0,12.924,12.9708,12.9084,12.9396,362800.0
2007-08-07 14:45:00,16.59,16.73,16.58,16.66,460000.0,12.9396,13.0488,12.9318,12.9942,460000.0
2007-08-07 14:50:00,16.66,16.71,16.66,16.68,309200.0,12.9942,13.0332,12.9942,13.0098,309200.0
2007-08-07 14:55:00,16.68,16.82,16.68,16.82,890000.0,13.0098,13.119,13.0098,13.119,890000.0
2007-08-07 15:00:00,16.81,17.07,16.81,16.85,1087200.0,13.1112,13.314,13.1112,13.1424,1087200.0
2007-08-07 15:05:00,16.85,16.85,16.8,16.82,278400.0,13.1424,13.1424,13.1034,13.119,278400.0
2007-08-07 15:10:00,16.8,16.83,16.78,16.8,193200.0,13.1034,13.1268,13.0878,13.1034,193200.0
2007-08-07 15:15:00,16.8,16.85,16.78,16.81,229600.0,13.1034,13.1424,13.0878,13.1112,229600.0
2007-08-07 15:20:00,16.81,16.83,16.77,16.81,179200.0,13.1112,13.1268,13.08,13.1112,179200.0
2007-08-07 15:25:00,16.8,16.89,16.8,16.88,835600.0,13.1034,13.1736,13.1034,13.1658,835600.0
2007-08-07 15:30:00,16.88,16.91,16.87,16.91,562000.0,13.1658,13.1892,13.158,13.1892,562000.0
2007-08-07 15:35:00,16.91,16.97,16.91,16.93,315600.0,13.1892,13.236,13.1892,13.2048,315600.0
2007-08-07 15:40:00,16.93,16.94,16.91,16.93,209200.0,13.2048,13.2126,13.1892,13.2048,209200.0
2007-08-07 15:45:00,16.92,16.93,16.86,16.86,523600.0,13.197,13.2048,13.1502,13.1502,523600.0
2007-08-07 15:50:00,16.86,16.87,16.82,16.84,278800.0,13.1502,13.158,13.119,13.1346,278800.0
2007-08-07 15:55:00,16.85,16.9,16.84,16.89,264400.0,13.1424,13.1814,13.1346,13.1736,264400.0
2007-08-07 16:00:00,16.89,16.89,16.89,16.89,0.0,13.1736,13.1736,13.1736,13.1736,0.0
2007-08-07 16:05:00,16.88,16.88,16.88,16.88,2000.0,13.1658,13.1658,13.1658,13.1658,2000.0
2007-08-07 16:10:00,16.88,16.88,16.88,16.88,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2007-08-08 12:20:00,17.19,17.2,17.18,17.2,14800.0,13.4076,13.4154,13.3998,13.4154,14800.0
2007-08-08 12:25:00,17.19,17.2,17.18,17.2,24400.0,13.4076,13.4154,13.3998,13.4154,24400.0
2007-08-08 12:30:00,17.21,17.22,17.21,17.21,12800.0,13.4232,13.431,13.4232,13.4232,12800.0
2007-08-08 12:35:00,17.21,17.23,17.21,17.23,8400.0,13.4232,13.4388,13.4232,13.4388,8400.0
2007-08-08 12:40:00,17.23,17.23,17.22,17.23,11600.0,13.4388,13.4388,13.431,13.4388,11600.0
2007-08-08 12:45:00,17.23,17.26,17.23,17.26,31600.0,13.4388,13.4622,13.4388,13.4622,31600.0
2007-08-08 12:50:00,17.26,17.27,17.24,17.24,42800.0,13.4622,13.47,13.4466,13.4466,42800.0
2007-08-08 12:55:00,17.24,17.25,17.23,17.23,52400.0,13.4466,13.4544,13.4388,13.4388,52400.0
2007-08-08 13:00:00,17.23,17.24,17.22,17.23,68400.0,13.4388,13.4466,13.431,13.4388,68400.0
2007-08-08 13:05:00,17.23,17.24,17.22,17.22,61600.0,13.4388,13.4466,13.431,13.431,61600.0
2007-08-08 13:10:00,17.22,17.27,17.21,17.25,56400.0,13.431,13.47,13.4232,13.4544,56400.0
2007-08-08 13:15:00,17.25,17.26,17.24,17.26,45600.0,13.4544,13.4622,13.4466,13.4622,45600.0
2007-08-08 13:20:00,17.26,17.26,17.23,17.24,59200.0,13.4622,13.4622,13.4388,13.4466,59200.0
2007-08-08 13:25:00,17.26,17.26,17.23,17.23,132400.0,13.4622,13.4622,13.4388,13.4388,132400.0
2007-08-08 13:30:00,17.23,17.27,17.23,17.27,176000.0,13.4388,13.47,13.4388,13.47,176000.0
2007-08-08 13:35:00,17.27,17.29,17.27,17.27,73200.0,13.47,13.4856,13.47,13.47,73200.0
2007-08-08 13:40:00,17.27,17.28,17.26,17.27,26000.0,13.47,13.4778,13.4622,13.47,26000.0
2007-08-08 13:45:00,17.28,17.3,17.27,17.29,59600.0,13.4778,13.4934,13.47,13.4856,59600.0
2007-08-08 13:50:00,17.29,17.29,17.27,17.28,48400.0,13.4856,13.4856,13.47,13.4778,48400.0
2007-08-08 13:55:00,17.28,17.3,17.28,17.3,26800.0,13.4778,13.4934,13.4778,13.4934,26800.0
2007-08-08 14:00:00,17.31,17.31,17.27,17.27,42400.0,13.5012,13.5012,13.47,13.47,42400.0
2007-08-08 14:05:00,17.27,17.29,17.25,17.27,639200.0,13.47,13.4856,13.4544,13.47,639200.0
2007-08-08 14:10:00,17.27,17.31,17.27,17.31,116000.0,13.47,13.5012,13.47,13.5012,116000.0
2007-08-08 14:15:00,17.3,17.31,17.29,17.29,73600.0,13.4934,13.5012,13.4856,13.4856,73600.0
2007-08-08 14:20:00,17.29,17.3,17.28,17.3,40800.0,13.4856,13.4934,13.4778,13.4934,40800.0
2007-08-08 14:25:00,17.29,17.31,17.29,17.29,114800.0,13.4856,13.5012,13.4856,13.4856,114800.0
2007-08-08 14:30:00,17.29,17.33,17.28,17.28,218400.0,13.4856,13.5168,13.4778,13.4778,218400.0
2007-08-08 14:35:00,17.28,17.29,17.26,17.26,359600.0,13.4778,13.4856,13.4622,13.4622,359600.0
2007-08-08 14:40:00,17.25,17.26,17.23,17.24,592800.0,13.4544,13.4622,13.4388,13.4466,592800.0
2007-08-08 14:45:00,17.24,17.26,17.22,17.22,133600.0,13.4466,13.4622,13.431,13.431,133600.0
2007-08-08 14:50:00,17.22,17.23,17.19,17.22,76000.0,13.431,13.4388,13.4076,13.431,76000.0
2007-08-08 14:55:00,17.22,17.23,17.18,17.18,138000.0,13.431,13.4388,13.3998,13.3998,138000.0
2007-08-08 15:00:00,17.18,17.21,17.18,17.19,234800.0,13.3998,13.4232,13.3998,13.4076,234800.0
2007-08-08 15:05:00,17.2,17.2,17.1,17.1,427600.0,13.4154,13.4154,13.3374,13.3374,427600.0
2007-08-08 15:10:00,17.1,17.14,17.08,17.1,425200.0,13.3374,13.3686,13.3218,13.3374,425200.0
2007-08-08 15:15:00,17.1,17.14,17.04,17.06,293600.0,13.3374,13.3686,13.2906,13.3062,293600.0
2007-08-08 15:20:00,17.06,17.27,17.03,17.03,569600.0,13.3062,13.47,13.2828,13.2828,569600.0
2007-08-08 15:25:00,17.04,17.07,16.95,16.97,382800.0,13.2906,13.314,13.2204,13.236,382800.0
2007-08-08 15:30:00,16.97,17.02,16.91,16.95,345600.0,13.236,13.275,13.1892,13.2204,345600.0
2007-08-08 15:35:00,16.95,17.04,16.94,17.0,444000.0,13.2204,13.2906,13.2126,13.2594,444000.0
2007-08-08 15:40:00,16.99,17.02,16.95,16.98,255600.0,13.2516,13.275,13.2204,13.2438,255600.0
2007-08-08 15:45:00,16.98,17.03,16.98,17.0,243600.0,13.2438,13.2828,13.2438,13.2594,243600.0
2007-08-08 15:50:00,16.99,17.1,16.98,17.08,419600.0,13.2516,13.3374,13.2438,13.3218,419600.0
2007-08-08 15:55:00,17.08,17.16,17.06,17.15,357600.0,13.3218,13.3842,13.3062,13.3764,357600.0
2007-08-08 16:00:00,17.16,17.2,17.16,17.18,54000.0,13.3842,13.4154,13.3842,13.3998,54000.0
2007-08-08 16:05:00,17.21,17.21,17.18,17.18,24400.0,13.4232,13.4232,13.3998,13.3998,24400.0
2007-08-08 16:10:00,17.18,17.18,17.18,17.18,0.0,13.3998,13.3998,13.3998,13.3998,0.0
2007-08-09 09:30:00,16.87,16.87,16.8,16.81,51600.0,13.158,13.158,13.1034,13.1112,51600.0
2007-08-09 09:35:00,16.81,16.87,16.8,16.83,32800.0,13.1112,13.158,13.1034,13.1268,32800.0
2007-08-09 09:40:00,16.86,16.92,16.66,16.85,122800.0,13.1502,13.197,12.9942,13.1424,122800.0
2007-08-09 09:45:00,16.85,16.88,16.84,16.85,602000.0,13.1424,13.1658,13.1346,13.1424,602000.0
2007-08-09 09:50:00,16.85,16.91,16.61,16.89,1050400.0,13.1424,13.1892,12.9552,13.1736,1050400.0
2007-08-09 09:55:00,16.87,16.91,16.86,16.89,143200.0,13.158,13.1892,13.1502,13.1736,143200.0
2007-08-09 10:00:00,16.89,16.96,16.88,16.94,86800.0,13.1736,13.2282,13.1658,13.2126,86800.0
2007-08-09 10:05:00,16.94,16.96,16.93,16.95,66400.0,13.2126,13.2282,13.2048,13.2204,66400.0
2007-08-09 10:10:00,16.93,16.95,16.89,16.93,126000.0,13.2048,13.2204,13.1736,13.2048,126000.0
2007-08-09 10:15:00,16.94,17.08,16.94,17.0,576800.0,13.2126,13.3218,13.2126,13.2594,576800.0
2007-08-09 10:20:00,17.01,17.01,16.91,16.95,225200.0,13.2672,13.2672,13.1892,13.2204,225200.0
2007-08-09 10:25:00,16.97,17.0,16.95,17.0,104000.0,13.236,13.2594,13.2204,13.2594,104000.0
2007-08-09 10:30:00,17.0,17.1,16.99,17.08,192800.0,13.2594,13.3374,13.2516,13.3218,192800.0
2007-08-09 10:35:00,17.09,17.09,16.98,17.0,183200.0,13.3296,13.3296,13.2438,13.2594,183200.0
2007-08-09 10:40:00,17.0,17.04,16.99,17.01,49600.0,13.2594,13.2906,13.2516,13.2672,49600.0
2007-08-09 10:45:00,17.0,17.0,16.95,16.99,72800.0,13.2594,13.2594,13.2204,13.2516,72800.0
2007-08-09 10:50:00,17.0,17.0,16.95,17.0,216400.0,13.2594,13.2594,13.2204,13.2594,216400.0
2007-08-09 10:55:00,16.99,17.0,16.95,16.99,104000.0,13.2516,13.2594,13.2204,13.2516,104000.0
2007-08-09 11:00:00,17.0,17.06,16.99,17.0,262000.0,13.2594,13.3062,13.2516,13.2594,262000.0
2007-08-09 11:05:00,17.0,17.06,16.99,17.01,96400.0,13.2594,13.3062,13.2516,13.2672,96400.0
2007-08-09 11:10:00,17.0,17.08,17.0,17.06,95200.0,13.2594,13.3218,13.2594,13.3062,95200.0
2007-08-09 11:15:00,17.06,17.07,17.03,17.03,84000.0,13.3062,13.314,13.2828,13.2828,84000.0
2007-08-09 11:20:00,17.03,17.06,17.03,17.04,88000.0,13.2828,13.3062,13.2828,13.2906,88000.0
2007-08-09 11:25:00,17.04,17.04,17.01,17.02,103600.0,13.2906,13.2906,13.2672,13.275,103600.0
2007-08-09 11:30:00,17.03,17.06,17.02,17.05,125200.0,13.2828,13.3062,13.275,13.2984,125200.0
2007-08-09 11:35:00,17.04,17.05,17.02,17.03,86400.0,13.2906,13.2984,13.275,13.2828,86400.0
2007-08-09 11:40:00,17.01,17.03,17.0,17.02,94000.0,13.2672,13.2828,13.2594,13.275,94000.0
2007-08-09 11:45:00,17.02,17.04,17.0,17.02,120800.0,13.275,13.2906,13.2594,13.275,120800.0
2007-08-09 11:50:00,17.02,17.02,16.98,17.02,103200.0,13.275,13.275,13.2438,13.275,103200.0
2007-08-09 11:55:00,17.02,17.05,17.0,17.05,106400.0,13.275,13.2984,13.2594,13.2984,106400.0
2007-08-09 12:00:00,17.05,17.07,17.04,17.07,85200.0,13.2984,13.314,13.2906,13.314,85200.0
2007-08-09 12:05:00,17.06,17.06,17.02,17.05,80000.0,13.3062,13.3062,13.275,13.2984,80000.0
2007-08-09 12:10:00,17.05,17.07,17.04,17.07,88000.0,13.2984,13.314,13.2906,13.314,88000.0
2007-08-09 12:15:00,17.06,17.09,17.06,17.07,82800.0,13.3062,13.3296,13.3062,13.314,82800.0
2007-08-09 12:20:00,17.07,17.08,17.05,17.08,124000.0,13.314,13.3218,13.2984,13.3218,124000.0
2007-08-09 12:25:00,17.08,17.11,17.07,17.1,134800.0,13.3218,13.3452,13.314,13.3374,134800.0
2007-08-09 12:30:00,17.09,17.09,17.05,17.05,112800.0,13.3296,13.3296,13.2984,13.2984,112800.0
2007-08-09 12:35:00,17.05,17.05,16.99,16.99,30400.0,13.2984,13.2984,13.2516,13.2516,30400.0
2007-08-09 12:40:00,16.99,16.99,16.96,16.99,52400.0,13.2516,13.2516,13.2282,13.2516,52400.0
2007-08-09 12:45:00,16.99,17.0,16.98,16.99,69600.0,13.2516,13.2594,13.2438,13.2516,69600.0
2007-08-09 12:50:00,16.98,16.99,16.95,16.95,172800.0,13.2438,13.2516,13.2204,13.2204,172800.0
2007-08-09 12:55:00,16.95,16.98,16.95,16.95,1182400.0,13.2204,13.2438,13.2204,13.2204,1182400.0
2007-08-09 13:00:00,16.95,16.96,16.88,16.88,171600.0,13.2204,13.2282,13.1658,13.1658,171600.0
2007-08-09 13:05:00,16.88,16.91,16.87,16.91,90000.0,13.1658,13.1892,13.158,13.1892,90000.0
2007-08-09 13:10:00,16.9,16.91,16.84,16.85,345600.0,13.1814,13.1892,13.1346,13.1424,345600.0
2007-08-09 13:15:00,16.85,16.86,16.83,16.83,330400.0,13.1424,13.1502,13.1268,13.1268,330400.0
2007-08-09 13:20:00,16.83,16.86,16.83,16.86,415600.0,13.1268,13.1502,13.1268,13.1502,415600.0
2007-08-09 13:25:00,16.86,16.86,16.85,16.86,40400.0,13.1502,13.1502,13.1424,13.1502,40400.0
2007-08-09 13:30:00,16.86,16.93,16.86,16.92,95600.0,13.1502,13.2048,13.1502,13.197,95600.0
2007-08-09 13:35:00,16.91,16.94,16.9,16.94,25200.0,13.1892,13.2126,13.1814,13.2126,25200.0
2007-08-09 13:40:00,16.93,16.93,16.9,16.91,23600.0,13.2048,13.2048,13.1814,13.1892,23600.0
2007-08-09 13:45:00,16.92,16.96,16.92,16.93,46400.0,13.197,13.2282,13.197,13.2048,46400.0
2007-08-09 13:50:00,16.92,16.93,16.89,16.9,37200.0,13.197,13.2048,13.1736,13.1814,37200.0
2007-08-09 13:55:00,16.9,16.94,16.9,16.92,23600.0,13.1814,13.2126,13.1814,13.197,23600.0
2007-08-09 14:00:00,16.92,16.92,16.86,16.88,65600.0,13.197,13.197,13.1502,13.1658,65600.0
2007-08-09 14:05:00,16.88,16.89,16.86,16.86,39600.0,13.1658,13.1736,13.1502,13.1502,39600.0
2007-08-09 14:10:00,16.86,16.9,16.86,16.89,65600.0,13.1502,13.1814,13.1502,13.1736,65600.0
2007-08-09 14:15:00,16.89,16.89,16.85,16.89,78400.0,13.1736,13.1736,13.1424,13.1736,78400.0
2007-08-09 14:20:00,16.92,16.93,16.91,16.91,60800.0,13.197,13.2048,13.1892,13.1892,60800.0
2007-08-09 14:25:00,16.91,16.91,16.86,16.87,106800.0,13.1892,13.1892,13.1502,13.158,106800.0
2007-08-09 14:30:00,16.87,16.89,16.85,16.86,156800.0,13.158,13.1736,13.1424,13.1502,156800.0
2007-08-09 14:35:00,16.87,16.91,16.86,16.89,1450000.0,13.158,13.1892,13.1502,13.1736,1450000.0
2007-08-09 14:40:00,16.89,16.92,16.86,16.9,90400.0,13.1736,13.197,13.1502,13.1814,90400.0
2007-08-09 14:45:00,16.91,16.91,16.85,16.86,127200.0,13.1892,13.1892,13.1424,13.1502,127200.0
2007-08-09 14:50:00,16.86,16.89,16.85,16.86,244400.0,13.1502,13.1736,13.1424,13.1502,244400.0
2007-08-09 14:55:00,16.86,16.87,16.81,16.81,292000.0,13.1502,13.158,13.1112,13.1112,292000.0
2007-08-09 15:00:00,16.81,16.85,16.76,16.76,727200.0,13.1112,13.1424,13.0722,13.0722,727200.0
2007-08-09 15:05:00,16.75,16.81,16.74,16.81,124400.0,13.0644,13.1112,13.0566,13.1112,124400.0
2007-08-09 15:10:00,16.8,16.84,16.8,16.83,112800.0,13.1034,13.1346,13.1034,13.1268,112800.0
2007-08-09 15:15:00,16.84,16.89,16.84,16.85,630800.0,13.1346,13.1736,13.1346,13.1424,630800.0
2007-08-09 15:20:00,16.84,16.87,16.81,16.84,189200.0,13.1346,13.158,13.1112,13.1346,189200.0
2007-08-09 15:25:00,16.84,16.88,16.84,16.85,64000.0,13.1346,13.1658,13.1346,13.1424,64000.0
2007-08-09 15:30:00,16.87,16.92,16.85,16.85,220000.0,13.158,13.197,13.1424,13.1424,220000.0
2007-08-09 15:35:00,16.85,16.86,16.81,16.84,279600.0,13.1424,13.1502,13.1112,13.1346,279600.0
2007-08-09 15:40:00,16.84,16.9,16.8,16.89,197200.0,13.1346,13.1814,13.1034,13.1736,197200.0
2007-08-09 15:45:00,16.87,16.92,16.85,16.91,148000.0,13.158,13.197,13.1424,13.1892,148000.0
2007-08-09 15:50:00,16.91,16.91,16.85,16.86,262400.0,13.1892,13.1892,13.1424,13.1502,262400.0
2007-08-09 15:55:00,16.87,16.9,16.83,16.84,192400.0,13.158,13.1814,13.1268,13.1346,192400.0
2007-08-09 16:00:00,16.82,16.82,16.8,16.81,83200.0,13.119,13.119,13.1034,13.1112,83200.0
2007-08-09 16:05:00,16.8,16.84,16.8,16.84,326800.0,13.1034,13.1346,13.1034,13.1346,326800.0
2007-08-09 16:10:00,16.83,16.85,16.83,16.85,443200.0,13.1268,13.1424,13.1268,13.1424,443200.0
2007-08-10 09:30:00,16.61,16.62,16.54,16.57,31600.0,12.9552,12.963,12.9006,12.924,31600.0
2007-08-10 09:35:00,16.58,16.59,16.14,16.56,96400.0,12.9318,12.9396,12.5886,12.9162,96400.0
2007-08-10 09:40:00,16.55,16.59,16.5,16.59,179600.0,12.9084,12.9396,12.8694,12.9396,179600.0
2007-08-10 09:45:00,16.57,16.67,16.57,16.65,279600.0,12.924,13.002,12.924,12.9864,279600.0
2007-08-10 09:50:00,16.67,16.72,16.64,16.71,410800.0,13.002,13.041,12.9786,13.0332,410800.0
2007-08-10 09:55:00,16.7,16.71,16.68,16.71,409200.0,13.0254,13.0332,13.0098,13.0332,409200.0
2007-08-10 10:00:00,16.7,16.73,16.69,16.69,146000.0,13.0254,13.0488,13.0176,13.0176,146000.0
2007-08-10 10:05:00,16.68,16.7,16.65,16.67,317200.0,13.0098,13.0254,12.9864,13.002,317200.0
2007-08-10 10:10:00,16.67,16.7,16.65,16.7,137600.0,13.002,13.0254,12.9864,13.0254,137600.0
2007-08-10 10:15:00,16.7,16.71,16.67,16.68,98000.0,13.0254,13.0332,13.002,13.0098,98000.0
2007-08-10 10:20:00,16.67,16.7,16.67,16.68,38400.0,13.002,13.0254,13.002,13.0098,38400.0
2007-08-10 10:25:00,16.68,16.68,16.62,16.64,93600.0,13.0098,13.0098,12.963,12.9786,93600.0
2007-08-10 10:30:00,16.64,16.66,16.63,16.63,374800.0,12.9786,12.9942,12.9708,12.9708,374800.0
2007-08-10 10:35:00,16.63,16.64,16.57,16.59,272800.0,12.9708,12.9786,12.924,12.9396,272800.0
2007-08-10 10:40:00,16.59,16.64,16.58,16.63,240000.0,12.9396,12.9786,12.9318,12.9708,240000.0
2007-08-10 10:45:00,16.64,16.65,16.61,16.62,142400.0,12.9786,12.9864,12.9552,12.963,142400.0
2007-08-10 10:50:00,16.63,16.72,16.63,16.72,86800.0,12.9708,13.041,12.9708,13.041,86800.0
2007-08-10 10:55:00,16.72,16.73,16.69,16.7,48000.0,13.041,13.0488,13.0176,13.0254,48000.0
2007-08-10 11:00:00,16.71,16.82,16.7,16.82,47600.0,13.0332,13.119,13.0254,13.119,47600.0
2007-08-10 11:05:00,16.83,16.9,16.83,16.85,144400.0,13.1268,13.1814,13.1268,13.1424,144400.0
2007-08-10 11:10:00,16.86,16.9,16.82,16.9,318000.0,13.1502,13.1814,13.119,13.1814,318000.0
2007-08-10 11:15:00,16.92,16.92,16.88,16.88,126800.0,13.197,13.197,13.1658,13.1658,126800.0
2007-08-10 11:20:00,16.9,16.91,16.86,16.89,195600.0,13.1814,13.1892,13.1502,13.1736,195600.0
2007-08-10 11:25:00,16.88,16.92,16.86,16.89,85200.0,13.1658,13.197,13.1502,13.1736,85200.0
2007-08-10 11:30:00,16.88,16.9,16.85,16.9,60800.0,13.1658,13.1814,13.1424,13.1814,60800.0
2007-08-10 11:35:00,16.9,16.9,16.86,16.87,114800.0,13.1814,13.1814,13.1502,13.158,114800.0
2007-08-10 11:40:00,16.86,16.89,16.86,16.89,60000.0,13.1502,13.1736,13.1502,13.1736,60000.0
2007-08-10 11:45:00,16.89,16.93,16.88,16.93,310000.0,13.1736,13.2048,13.1658,13.2048,310000.0
2007-08-10 11:50:00,16.93,16.94,16.91,16.92,289600.0,13.2048,13.2126,13.1892,13.197,289600.0
2007-08-10 11:55:00,16.92,17.06,16.91,17.06,376800.0,13.197,13.3062,13.1892,13.3062,376800.0
2007-08-10 12:00:00,17.07,17.09,17.06,17.09,70000.0,13.314,13.3296,13.3062,13.3296,70000.0
2007-08-10 12:05:00,17.09,17.15,17.09,17.11,137600.0,13.3296,13.3764,13.3296,13.3452,137600.0
2007-08-10 12:10:00,17.11,17.12,17.03,17.04,86000.0,13.3452,13.353,13.2828,13.2906,86000.0
2007-08-10 12:15:00,17.04,17.18,17.03,17.18,174000.0,13.2906,13.3998,13.2828,13.3998,174000.0
2007-08-10 12:20:00,17.19,17.24,17.16,17.21,134400.0,13.4076,13.4466,13.3842,13.4232,134400.0
2007-08-10 12:25:00,17.23,17.23,17.09,17.1,92000.0,13.4388,13.4388,13.3296,13.3374,92000.0
2007-08-10 12:30:00,17.1,17.12,17.05,17.05,94000.0,13.3374,13.353,13.2984,13.2984,94000.0
2007-08-10 12:35:00,17.04,17.07,17.01,17.04,290400.0,13.2906,13.314,13.2672,13.2906,290400.0
2007-08-10 12:40:00,17.04,17.05,17.02,17.03,116400.0,13.2906,13.2984,13.275,13.2828,116400.0
2007-08-10 12:45:00,17.04,17.05,17.0,17.0,122400.0,13.2906,13.2984,13.2594,13.2594,122400.0
2007-08-10 12:50:00,17.0,17.06,16.99,17.01,82800.0,13.2594,13.3062,13.2516,13.2672,82800.0
2007-08-10 12:55:00,17.02,17.02,16.97,16.97,226800.0,13.275,13.275,13.236,13.236,226800.0
2007-08-10 13:00:00,16.97,16.99,16.96,16.97,61600.0,13.236,13.2516,13.2282,13.236,61600.0
2007-08-10 13:05:00,16.98,17.0,16.96,17.0,66000.0,13.2438,13.2594,13.2282,13.2594,66000.0
2007-08-10 13:10:00,17.0,17.03,16.98,17.0,62000.0,13.2594,13.2828,13.2438,13.2594,62000.0
2007-08-10 13:15:00,17.01,17.03,17.0,17.03,52800.0,13.2672,13.2828,13.2594,13.2828,52800.0
2007-08-10 13:20:00,17.03,17.09,17.03,17.08,111600.0,13.2828,13.3296,13.2828,13.3218,111600.0
2007-08-10 13:25:00,17.07,17.08,17.0,17.01,141600.0,13.314,13.3218,13.2594,13.2672,141600.0
2007-08-10 13:30:00,17.01,17.01,16.98,16.98,99200.0,13.2672,13.2672,13.2438,13.2438,99200.0
2007-08-10 13:35:00,16.99,17.04,16.99,17.01,197600.0,13.2516,13.2906,13.2516,13.2672,197600.0
2007-08-10 13:40:00,17.01,17.02,16.98,17.0,73600.0,13.2672,13.275,13.2438,13.2594,73600.0
2007-08-10 13:45:00,16.99,16.99,16.92,16.93,593200.0,13.2516,13.2516,13.197,13.2048,593200.0
2007-08-10 13:50:00,16.92,16.96,16.9,16.92,459200.0,13.197,13.2282,13.1814,13.197,459200.0
2007-08-10 13:55:00,16.93,16.97,16.93,16.97,110000.0,13.2048,13.236,13.2048,13.236,110000.0
2007-08-10 14:00:00,16.97,17.0,16.94,16.97,117600.0,13.236,13.2594,13.2126,13.236,117600.0
2007-08-10 14:05:00,16.97,17.03,16.96,17.01,245200.0,13.236,13.2828,13.2282,13.2672,245200.0
2007-08-10 14:10:00,17.01,17.01,16.95,16.98,105200.0,13.2672,13.2672,13.2204,13.2438,105200.0
2007-08-10 14:15:00,16.99,17.02,16.98,16.98,38400.0,13.2516,13.275,13.2438,13.2438,38400.0
2007-08-10 14:20:00,16.98,17.04,16.98,17.0,215600.0,13.2438,13.2906,13.2438,13.2594,215600.0
2007-08-10 14:25:00,17.0,17.02,16.96,16.97,75600.0,13.2594,13.275,13.2282,13.236,75600.0
2007-08-10 14:30:00,16.95,16.98,16.94,16.94,43200.0,13.2204,13.2438,13.2126,13.2126,43200.0
2007-08-10 14:35:00,16.94,16.96,16.92,16.93,66000.0,13.2126,13.2282,13.197,13.2048,66000.0
2007-08-10 14:40:00,16.92,16.97,16.92,16.94,113200.0,13.197,13.236,13.197,13.2126,113200.0
2007-08-10 14:45:00,16.94,16.99,16.93,16.96,70000.0,13.2126,13.2516,13.2048,13.2282,70000.0
2007-08-10 14:50:00,16.96,16.96,16.92,16.92,227600.0,13.2282,13.2282,13.197,13.197,227600.0
2007-08-10 14:55:00,16.93,16.97,16.92,16.93,166400.0,13.2048,13.236,13.197,13.2048,166400.0
2007-08-10 15:00:00,16.94,16.95,16.91,16.93,129200.0,13.2126,13.2204,13.1892,13.2048,129200.0
2007-08-10 15:05:00,16.93,16.99,16.92,16.98,146400.0,13.2048,13.2516,13.197,13.2438,146400.0
2007-08-10 15:10:00,16.98,17.02,16.95,17.02,121200.0,13.2438,13.275,13.2204,13.275,121200.0
2007-08-10 15:15:00,17.03,17.06,17.0,17.0,87600.0,13.2828,13.3062,13.2594,13.2594,87600.0
2007-08-10 15:20:00,17.0,17.04,17.0,17.01,113600.0,13.2594,13.2906,13.2594,13.2672,113600.0
2007-08-10 15:25:00,17.02,17.08,17.02,17.05,126800.0,13.275,13.3218,13.275,13.2984,126800.0
2007-08-10 15:30:00,17.05,17.08,17.02,17.06,200400.0,13.2984,13.3218,13.275,13.3062,200400.0
2007-08-10 15:35:00,17.06,17.11,17.04,17.06,174000.0,13.3062,13.3452,13.2906,13.3062,174000.0
2007-08-10 15:40:00,17.06,17.08,17.01,17.02,299200.0,13.3062,13.3218,13.2672,13.275,299200.0
2007-08-10 15:45:00,17.01,17.05,16.99,17.02,151600.0,13.2672,13.2984,13.2516,13.275,151600.0
2007-08-10 15:50:00,17.02,17.09,17.01,17.09,140400.0,13.275,13.3296,13.2672,13.3296,140400.0
2007-08-10 15:55:00,17.09,17.09,16.99,17.01,264800.0,13.3296,13.3296,13.2516,13.2672,264800.0
2007-08-10 16:00:00,17.01,17.03,16.98,16.99,208400.0,13.2672,13.2828,13.2438,13.2516,208400.0
2007-08-10 16:05:00,16.98,16.99,16.98,16.98,80000.0,13.2438,13.2516,13.2438,13.2438,80000.0
2007-08-10 16:10:00,16.97,16.97,16.95,16.95,80000.0,13.236,13.236,13.2204,13.2204,80000.0
2007-08-13 09:30:00,17.18,17.32,17.18,17.29,140400.0,13.3998,13.509,13.3998,13.4856,140400.0
2007-08-13 09:35:00,17.3,17.33,17.27,17.33,152400.0,13.4934,13.5168,13.47,13.5168,152400.0
2007-08-13 09:40:00,17.32,17.32,17.25,17.28,234800.0,13.509,13.509,13.4544,13.4778,234800.0
2007-08-13 09:45:00,17.28,17.28,17.24,17.24,33200.0,13.4778,13.4778,13.4466,13.4466,33200.0
2007-08-13 09:50:00,17.25,17.26,17.22,17.24,84800.0,13.4544,13.4622,13.431,13.4466,84800.0
2007-08-13 09:55:00,17.22,17.23,17.2,17.22,78800.0,13.431,13.4388,13.4154,13.431,78800.0
2007-08-13 10:00:00,17.22,17.27,17.21,17.26,159200.0,13.431,13.47,13.4232,13.4622,159200.0
2007-08-13 10:05:00,17.26,17.28,17.24,17.25,66800.0,13.4622,13.4778,13.4466,13.4544,66800.0
2007-08-13 10:10:00,17.25,17.27,17.23,17.24,193600.0,13.4544,13.47,13.4388,13.4466,193600.0
2007-08-13 10:15:00,17.23,17.28,17.23,17.25,83600.0,13.4388,13.4778,13.4388,13.4544,83600.0
2007-08-13 10:20:00,17.25,17.28,17.24,17.24,156000.0,13.4544,13.4778,13.4466,13.4466,156000.0
2007-08-13 10:25:00,17.25,17.28,17.24,17.26,81200.0,13.4544,13.4778,13.4466,13.4622,81200.0
2007-08-13 10:30:00,17.27,17.27,17.23,17.24,134000.0,13.47,13.47,13.4388,13.4466,134000.0
2007-08-13 10:35:00,17.23,17.23,17.22,17.22,43200.0,13.4388,13.4388,13.431,13.431,43200.0
2007-08-13 10:40:00,17.22,17.22,17.18,17.19,109200.0,13.431,13.431,13.3998,13.4076,109200.0
2007-08-13 10:45:00,17.19,17.19,17.17,17.19,83200.0,13.4076,13.4076,13.392,13.4076,83200.0
2007-08-13 10:50:00,17.2,17.2,17.13,17.13,92800.0,13.4154,13.4154,13.3608,13.3608,92800.0
2007-08-13 10:55:00,17.13,17.16,17.11,17.16,76000.0,13.3608,13.3842,13.3452,13.3842,76000.0
2007-08-13 11:00:00,17.16,17.16,17.11,17.11,74000.0,13.3842,13.3842,13.3452,13.3452,74000.0
2007-08-13 11:05:00,17.11,17.14,17.06,17.06,453600.0,13.3452,13.3686,13.3062,13.3062,453600.0
2007-08-13 11:10:00,17.07,17.14,17.07,17.13,250800.0,13.314,13.3686,13.314,13.3608,250800.0
2007-08-13 11:15:00,17.12,17.14,17.11,17.13,236000.0,13.353,13.3686,13.3452,13.3608,236000.0
2007-08-13 11:20:00,17.13,17.17,17.13,17.16,187200.0,13.3608,13.392,13.3608,13.3842,187200.0
2007-08-13 11:25:00,17.16,17.16,17.12,17.13,126000.0,13.3842,13.3842,13.353,13.3608,126000.0
2007-08-13 11:30:00,17.13,17.14,17.11,17.12,96000.0,13.3608,13.3686,13.3452,13.353,96000.0
2007-08-13 11:35:00,17.13,17.14,17.12,17.13,52800.0,13.3608,13.3686,13.353,13.3608,52800.0
2007-08-13 11:40:00,17.13,17.13,17.11,17.11,356000.0,13.3608,13.3608,13.3452,13.3452,356000.0
2007-08-13 11:45:00,17.11,17.12,17.09,17.09,211200.0,13.3452,13.353,13.3296,13.3296,211200.0
2007-08-13 11:50:00,17.1,17.1,17.07,17.08,63600.0,13.3374,13.3374,13.314,13.3218,63600.0
2007-08-13 11:55:00,17.09,17.11,17.07,17.11,42000.0,13.3296,13.3452,13.314,13.3452,42000.0
2007-08-13 12:00:00,17.11,17.11,17.05,17.07,162800.0,13.3452,13.3452,13.2984,13.314,162800.0
2007-08-13 12:05:00,17.06,17.06,17.05,17.05,15600.0,13.3062,13.3062,13.2984,13.2984,15600.0
2007-08-13 12:10:00,17.06,17.06,17.05,17.05,4400.0,13.3062,13.3062,13.2984,13.2984,4400.0
2007-08-13 12:15:00,17.05,17.06,17.03,17.04,126000.0,13.2984,13.3062,13.2828,13.2906,126000.0
2007-08-13 12:20:00,17.03,17.04,17.01,17.03,190000.0,13.2828,13.2906,13.2672,13.2828,190000.0
2007-08-13 12:25:00,17.03,17.04,16.99,17.0,45600.0,13.2828,13.2906,13.2516,13.2594,45600.0
2007-08-13 12:30:00,17.0,17.01,16.98,16.99,179600.0,13.2594,13.2672,13.2438,13.2516,179600.0
2007-08-13 12:35:00,16.99,17.04,16.98,17.02,61200.0,13.2516,13.2906,13.2438,13.275,61200.0
2007-08-13 12:40:00,17.02,17.02,17.0,17.01,18800.0,13.275,13.275,13.2594,13.2672,18800.0
2007-08-13 12:45:00,17.01,17.01,16.96,16.98,159600.0,13.2672,13.2672,13.2282,13.2438,159600.0
2007-08-13 12:50:00,16.98,17.0,16.98,16.99,60000.0,13.2438,13.2594,13.2438,13.2516,60000.0
2007-08-13 12:55:00,17.0,17.03,17.0,17.03,198000.0,13.2594,13.2828,13.2594,13.2828,198000.0
2007-08-13 13:00:00,17.03,17.03,16.99,16.99,32800.0,13.2828,13.2828,13.2516,13.2516,32800.0
2007-08-13 13:05:00,17.0,17.0,16.99,17.0,76400.0,13.2594,13.2594,13.2516,13.2594,76400.0
2007-08-13 13:10:00,16.99,17.0,16.97,16.97,148000.0,13.2516,13.2594,13.236,13.236,148000.0
2007-08-13 13:15:00,16.96,16.96,16.94,16.95,24400.0,13.2282,13.2282,13.2126,13.2204,24400.0
2007-08-13 13:20:00,16.95,16.95,16.89,16.92,66000.0,13.2204,13.2204,13.1736,13.197,66000.0
2007-08-13 13:25:00,16.92,16.94,16.91,16.92,27200.0,13.197,13.2126,13.1892,13.197,27200.0
2007-08-13 13:30:00,16.92,16.95,16.9,16.95,26000.0,13.197,13.2204,13.1814,13.2204,26000.0
2007-08-13 13:35:00,16.97,16.98,16.96,16.97,7200.0,13.236,13.2438,13.2282,13.236,7200.0
2007-08-13 13:40:00,16.98,16.99,16.97,16.98,10400.0,13.2438,13.2516,13.236,13.2438,10400.0
2007-08-13 13:45:00,16.98,16.99,16.97,16.97,173200.0,13.2438,13.2516,13.236,13.236,173200.0
2007-08-13 13:50:00,16.97,16.98,16.96,16.98,256000.0,13.236,13.2438,13.2282,13.2438,256000.0
2007-08-13 13:55:00,16.98,17.01,16.97,17.01,57600.0,13.2438,13.2672,13.236,13.2672,57600.0
2007-08-13 14:00:00,17.0,17.01,16.97,17.01,60800.0,13.2594,13.2672,13.236,13.2672,60800.0
2007-08-13 14:05:00,17.0,17.0,16.97,16.99,53600.0,13.2594,13.2594,13.236,13.2516,53600.0
2007-08-13 14:10:00,16.99,16.99,16.98,16.98,18800.0,13.2516,13.2516,13.2438,13.2438,18800.0
2007-08-13 14:15:00,16.98,16.98,16.95,16.97,177200.0,13.2438,13.2438,13.2204,13.236,177200.0
2007-08-13 14:20:00,16.97,17.02,16.96,17.02,101600.0,13.236,13.275,13.2282,13.275,101600.0
2007-08-13 14:25:00,17.02,17.03,17.0,17.02,38400.0,13.275,13.2828,13.2594,13.275,38400.0
2007-08-13 14:30:00,17.02,17.02,16.99,16.99,30400.0,13.275,13.275,13.2516,13.2516,30400.0
2007-08-13 14:35:00,16.99,17.03,16.99,17.03,30800.0,13.2516,13.2828,13.2516,13.2828,30800.0
2007-08-13 14:40:00,17.02,17.03,17.0,17.0,23600.0,13.275,13.2828,13.2594,13.2594,23600.0
2007-08-13 14:45:00,17.0,17.02,16.98,16.99,49600.0,13.2594,13.275,13.2438,13.2516,49600.0
2007-08-13 14:50:00,16.99,17.02,16.99,17.01,105600.0,13.2516,13.275,13.2516,13.2672,105600.0
2007-08-13 14:55:00,17.02,17.02,16.98,16.98,108400.0,13.275,13.275,13.2438,13.2438,108400.0
2007-08-13 15:00:00,16.98,17.0,16.95,16.97,369200.0,13.2438,13.2594,13.2204,13.236,369200.0
2007-08-13 15:05:00,16.98,16.98,16.97,16.98,13600.0,13.2438,13.2438,13.236,13.2438,13600.0
2007-08-13 15:10:00,16.97,17.0,16.96,16.97,99200.0,13.236,13.2594,13.2282,13.236,99200.0
2007-08-13 15:15:00,16.96,16.96,16.93,16.95,115600.0,13.2282,13.2282,13.2048,13.2204,115600.0
2007-08-13 15:20:00,16.95,16.95,16.9,16.92,36800.0,13.2204,13.2204,13.1814,13.197,36800.0
2007-08-13 15:25:00,16.92,16.98,16.92,16.98,618400.0,13.197,13.2438,13.197,13.2438,618400.0
2007-08-13 15:30:00,16.98,17.0,16.97,16.97,206800.0,13.2438,13.2594,13.236,13.236,206800.0
2007-08-13 15:35:00,16.97,17.0,16.97,17.0,27600.0,13.236,13.2594,13.236,13.2594,27600.0
2007-08-13 15:40:00,17.0,17.01,16.97,16.99,52000.0,13.2594,13.2672,13.236,13.2516,52000.0
2007-08-13 15:45:00,16.99,16.99,16.94,16.95,137200.0,13.2516,13.2516,13.2126,13.2204,137200.0
2007-08-13 15:50:00,16.96,16.96,16.91,16.94,161200.0,13.2282,13.2282,13.1892,13.2126,161200.0
2007-08-13 15:55:00,16.94,16.94,16.89,16.89,283200.0,13.2126,13.2126,13.1736,13.1736,283200.0
2007-08-13 16:00:00,16.89,16.92,16.89,16.92,12400.0,13.1736,13.197,13.1736,13.197,12400.0
2007-08-13 16:05:00,16.88,16.9,16.88,16.9,4400.0,13.1658,13.1814,13.1658,13.1814,4400.0
2007-08-13 16:10:00,16.89,16.89,16.89,16.89,37600.0,13.1736,13.1736,13.1736,13.1736,37600.0
2007-08-14 09:30:00,16.97,17.01,16.95,16.99,344000.0,13.236,13.2672,13.2204,13.2516,344000.0
2007-08-14 09:35:00,16.97,16.97,16.92,16.94,32800.0,13.236,13.236,13.197,13.2126,32800.0
2007-08-14 09:40:00,16.95,17.0,16.94,16.97,83200.0,13.2204,13.2594,13.2126,13.236,83200.0
2007-08-14 09:45:00,16.98,16.98,16.9,16.93,120800.0,13.2438,13.2438,13.1814,13.2048,120800.0
2007-08-14 09:50:00,16.93,16.95,16.91,16.93,88000.0,13.2048,13.2204,13.1892,13.2048,88000.0
2007-08-14 09:55:00,16.93,16.96,16.92,16.95,102800.0,13.2048,13.2282,13.197,13.2204,102800.0
2007-08-14 10:00:00,16.96,16.96,16.92,16.93,86800.0,13.2282,13.2282,13.197,13.2048,86800.0
2007-08-14 10:05:00,16.94,16.95,16.88,16.88,217600.0,13.2126,13.2204,13.1658,13.1658,217600.0
2007-08-14 10:10:00,16.88,16.9,16.86,16.86,299600.0,13.1658,13.1814,13.1502,13.1502,299600.0
2007-08-14 10:15:00,16.86,16.9,16.86,16.9,142000.0,13.1502,13.1814,13.1502,13.1814,142000.0
2007-08-14 10:20:00,16.88,16.88,16.83,16.84,65600.0,13.1658,13.1658,13.1268,13.1346,65600.0
2007-08-14 10:25:00,16.83,16.83,16.75,16.77,110800.0,13.1268,13.1268,13.0644,13.08,110800.0
2007-08-14 10:30:00,16.76,16.83,16.75,16.83,271600.0,13.0722,13.1268,13.0644,13.1268,271600.0
2007-08-14 10:35:00,16.83,16.84,16.83,16.83,30400.0,13.1268,13.1346,13.1268,13.1268,30400.0
2007-08-14 10:40:00,16.83,16.83,16.8,16.81,40000.0,13.1268,13.1268,13.1034,13.1112,40000.0
2007-08-14 10:45:00,16.81,16.83,16.81,16.83,22800.0,13.1112,13.1268,13.1112,13.1268,22800.0
2007-08-14 10:50:00,16.83,16.83,16.74,16.74,27600.0,13.1268,13.1268,13.0566,13.0566,27600.0
2007-08-14 10:55:00,16.74,16.75,16.74,16.75,224800.0,13.0566,13.0644,13.0566,13.0644,224800.0
2007-08-14 11:00:00,16.74,16.74,16.68,16.72,475200.0,13.0566,13.0566,13.0098,13.041,475200.0
2007-08-14 11:05:00,16.72,16.73,16.68,16.7,33600.0,13.041,13.0488,13.0098,13.0254,33600.0
2007-08-14 11:10:00,16.7,16.7,16.68,16.69,107200.0,13.0254,13.0254,13.0098,13.0176,107200.0
2007-08-14 11:15:00,16.69,16.73,16.69,16.73,64800.0,13.0176,13.0488,13.0176,13.0488,64800.0
2007-08-14 11:20:00,16.73,16.73,16.71,16.71,273600.0,13.0488,13.0488,13.0332,13.0332,273600.0
2007-08-14 11:25:00,16.71,16.71,16.67,16.7,194000.0,13.0332,13.0332,13.002,13.0254,194000.0
2007-08-14 11:30:00,16.71,16.72,16.7,16.71,114000.0,13.0332,13.041,13.0254,13.0332,114000.0
2007-08-14 11:35:00,16.71,16.75,16.71,16.73,52800.0,13.0332,13.0644,13.0332,13.0488,52800.0
2007-08-14 11:40:00,16.73,16.77,16.72,16.74,98000.0,13.0488,13.08,13.041,13.0566,98000.0
2007-08-14 11:45:00,16.74,16.79,16.74,16.78,40400.0,13.0566,13.0956,13.0566,13.0878,40400.0
2007-08-14 11:50:00,16.8,16.84,16.8,16.83,43600.0,13.1034,13.1346,13.1034,13.1268,43600.0
2007-08-14 11:55:00,16.84,16.87,16.82,16.82,154400.0,13.1346,13.158,13.119,13.119,154400.0
2007-08-14 12:00:00,16.82,16.83,16.79,16.79,28000.0,13.119,13.1268,13.0956,13.0956,28000.0
2007-08-14 12:05:00,16.8,16.81,16.77,16.79,60800.0,13.1034,13.1112,13.08,13.0956,60800.0
2007-08-14 12:10:00,16.79,16.8,16.78,16.8,31200.0,13.0956,13.1034,13.0878,13.1034,31200.0
2007-08-14 12:15:00,16.8,16.83,16.8,16.83,34800.0,13.1034,13.1268,13.1034,13.1268,34800.0
2007-08-14 12:20:00,16.82,16.83,16.81,16.82,28400.0,13.119,13.1268,13.1112,13.119,28400.0
2007-08-14 12:25:00,16.81,16.81,16.76,16.78,44400.0,13.1112,13.1112,13.0722,13.0878,44400.0
2007-08-14 12:30:00,16.78,16.8,16.77,16.77,34000.0,13.0878,13.1034,13.08,13.08,34000.0
2007-08-14 12:35:00,16.78,16.81,16.78,16.79,460000.0,13.0878,13.1112,13.0878,13.0956,460000.0
2007-08-14 12:40:00,16.78,16.79,16.75,16.78,46400.0,13.0878,13.0956,13.0644,13.0878,46400.0
2007-08-14 12:45:00,16.78,16.81,16.75,16.75,42400.0,13.0878,13.1112,13.0644,13.0644,42400.0
2007-08-14 12:50:00,16.75,16.77,16.75,16.77,15600.0,13.0644,13.08,13.0644,13.08,15600.0
2007-08-14 12:55:00,16.76,16.81,16.76,16.79,64000.0,13.0722,13.1112,13.0722,13.0956,64000.0
2007-08-14 13:00:00,16.8,16.8,16.77,16.78,29200.0,13.1034,13.1034,13.08,13.0878,29200.0
2007-08-14 13:05:00,16.79,16.8,16.79,16.8,20000.0,13.0956,13.1034,13.0956,13.1034,20000.0
2007-08-14 13:10:00,16.8,16.8,16.76,16.77,38000.0,13.1034,13.1034,13.0722,13.08,38000.0
2007-08-14 13:15:00,16.77,16.77,16.74,16.77,35600.0,13.08,13.08,13.0566,13.08,35600.0
2007-08-14 13:20:00,16.75,16.78,16.75,16.77,34400.0,13.0644,13.0878,13.0644,13.08,34400.0
2007-08-14 13:25:00,16.77,16.78,16.75,16.75,24400.0,13.08,13.0878,13.0644,13.0644,24400.0
2007-08-14 13:30:00,16.75,16.8,16.75,16.78,34400.0,13.0644,13.1034,13.0644,13.0878,34400.0
2007-08-14 13:35:00,16.79,16.84,16.79,16.82,37600.0,13.0956,13.1346,13.0956,13.119,37600.0
2007-08-14 13:40:00,16.82,16.83,16.8,16.81,39600.0,13.119,13.1268,13.1034,13.1112,39600.0
2007-08-14 13:45:00,16.81,16.82,16.77,16.79,66000.0,13.1112,13.119,13.08,13.0956,66000.0
2007-08-14 13:50:00,16.78,16.8,16.75,16.76,43600.0,13.0878,13.1034,13.0644,13.0722,43600.0
2007-08-14 13:55:00,16.75,16.75,16.7,16.72,151600.0,13.0644,13.0644,13.0254,13.041,151600.0
2007-08-14 14:00:00,16.73,16.73,16.68,16.71,129600.0,13.0488,13.0488,13.0098,13.0332,129600.0
2007-08-14 14:05:00,16.7,16.72,16.67,16.67,46800.0,13.0254,13.041,13.002,13.002,46800.0
2007-08-14 14:10:00,16.68,16.71,16.67,16.7,53600.0,13.0098,13.0332,13.002,13.0254,53600.0
2007-08-14 14:15:00,16.69,16.72,16.67,16.72,33200.0,13.0176,13.041,13.002,13.041,33200.0
2007-08-14 14:20:00,16.71,16.73,16.7,16.72,41600.0,13.0332,13.0488,13.0254,13.041,41600.0
2007-08-14 14:25:00,16.71,16.73,16.7,16.71,35600.0,13.0332,13.0488,13.0254,13.0332,35600.0
2007-08-14 14:30:00,16.71,16.71,16.65,16.65,115600.0,13.0332,13.0332,12.9864,12.9864,115600.0
2007-08-14 14:35:00,16.65,16.68,16.64,16.67,24800.0,12.9864,13.0098,12.9786,13.002,24800.0
2007-08-14 14:40:00,16.68,16.68,16.65,16.67,8400.0,13.0098,13.0098,12.9864,13.002,8400.0
2007-08-14 14:45:00,16.66,16.66,16.63,16.65,61200.0,12.9942,12.9942,12.9708,12.9864,61200.0
2007-08-14 14:50:00,16.66,16.66,16.61,16.64,39200.0,12.9942,12.9942,12.9552,12.9786,39200.0
2007-08-14 14:55:00,16.63,16.66,16.62,16.66,13200.0,12.9708,12.9942,12.963,12.9942,13200.0
2007-08-14 15:00:00,16.66,16.72,16.66,16.72,97200.0,12.9942,13.041,12.9942,13.041,97200.0
2007-08-14 15:05:00,16.72,16.72,16.68,16.68,62800.0,13.041,13.041,13.0098,13.0098,62800.0
2007-08-14 15:10:00,16.67,16.69,16.66,16.66,34800.0,13.002,13.0176,12.9942,12.9942,34800.0
2007-08-14 15:15:00,16.67,16.69,16.65,16.68,19200.0,13.002,13.0176,12.9864,13.0098,19200.0
2007-08-14 15:20:00,16.69,16.75,16.68,16.72,291600.0,13.0176,13.0644,13.0098,13.041,291600.0
2007-08-14 15:25:00,16.73,16.77,16.69,16.72,207600.0,13.0488,13.08,13.0176,13.041,207600.0
2007-08-14 15:30:00,16.71,16.71,16.64,16.64,120800.0,13.0332,13.0332,12.9786,12.9786,120800.0
2007-08-14 15:35:00,16.63,16.65,16.63,16.63,68400.0,12.9708,12.9864,12.9708,12.9708,68400.0
2007-08-14 15:40:00,16.63,16.65,16.61,16.63,151200.0,12.9708,12.9864,12.9552,12.9708,151200.0
2007-08-14 15:45:00,16.63,16.65,16.63,16.64,19600.0,12.9708,12.9864,12.9708,12.9786,19600.0
2007-08-14 15:50:00,16.64,16.64,16.58,16.58,162400.0,12.9786,12.9786,12.9318,12.9318,162400.0
2007-08-14 15:55:00,16.58,16.59,16.57,16.57,197200.0,12.9318,12.9396,12.924,12.924,197200.0
2007-08-14 16:00:00,16.58,16.59,16.58,16.58,14000.0,12.9318,12.9396,12.9318,12.9318,14000.0
2007-08-14 16:05:00,16.58,16.58,16.58,16.58,0.0,12.9318,12.9318,12.9318,12.9318,0.0
2007-08-14 16:10:00,16.63,16.63,16.63,16.63,2000.0,12.9708,12.9708,12.9708,12.9708,2000.0
2007-08-15 09:30:00,16.55,16.56,16.53,16.55,8400.0,12.9084,12.9162,12.8928,12.9084,8400.0
2007-08-15 09:35:00,16.54,16.57,16.52,16.52,314000.0,12.9006,12.924,12.885,12.885,314000.0
2007-08-15 09:40:00,16.52,16.55,16.49,16.55,114000.0,12.885,12.9084,12.8616,12.9084,114000.0
2007-08-15 09:45:00,16.55,16.63,16.55,16.6,116800.0,12.9084,12.9708,12.9084,12.9474,116800.0
2007-08-15 09:50:00,16.61,16.73,16.61,16.72,116400.0,12.9552,13.0488,12.9552,13.041,116400.0
2007-08-15 09:55:00,16.72,16.78,16.69,16.7,652400.0,13.041,13.0878,13.0176,13.0254,652400.0
2007-08-15 10:00:00,16.7,16.74,16.65,16.65,205600.0,13.0254,13.0566,12.9864,12.9864,205600.0
2007-08-15 10:05:00,16.64,16.69,16.62,16.68,180000.0,12.9786,13.0176,12.963,13.0098,180000.0
2007-08-15 10:10:00,16.67,16.71,16.64,16.71,34400.0,13.002,13.0332,12.9786,13.0332,34400.0
2007-08-15 10:15:00,16.71,16.73,16.68,16.68,84000.0,13.0332,13.0488,13.0098,13.0098,84000.0
2007-08-15 10:20:00,16.68,16.73,16.68,16.72,55200.0,13.0098,13.0488,13.0098,13.041,55200.0
2007-08-15 10:25:00,16.73,16.81,16.71,16.8,655600.0,13.0488,13.1112,13.0332,13.1034,655600.0
2007-08-15 10:30:00,16.8,16.83,16.78,16.8,85200.0,13.1034,13.1268,13.0878,13.1034,85200.0
2007-08-15 10:35:00,16.81,16.81,16.75,16.75,146800.0,13.1112,13.1112,13.0644,13.0644,146800.0
2007-08-15 10:40:00,16.74,16.76,16.73,16.76,316000.0,13.0566,13.0722,13.0488,13.0722,316000.0
2007-08-15 10:45:00,16.75,16.76,16.72,16.75,80400.0,13.0644,13.0722,13.041,13.0644,80400.0
2007-08-15 10:50:00,16.75,16.76,16.72,16.72,106400.0,13.0644,13.0722,13.041,13.041,106400.0
2007-08-15 10:55:00,16.73,16.75,16.71,16.74,78400.0,13.0488,13.0644,13.0332,13.0566,78400.0
2007-08-15 11:00:00,16.74,16.76,16.73,16.75,206400.0,13.0566,13.0722,13.0488,13.0644,206400.0
2007-08-15 11:05:00,16.75,16.75,16.72,16.72,61200.0,13.0644,13.0644,13.041,13.041,61200.0
2007-08-15 11:10:00,16.73,16.76,16.72,16.75,80000.0,13.0488,13.0722,13.041,13.0644,80000.0
2007-08-15 11:15:00,16.74,16.75,16.71,16.72,81200.0,13.0566,13.0644,13.0332,13.041,81200.0
2007-08-15 11:20:00,16.73,16.74,16.72,16.73,128400.0,13.0488,13.0566,13.041,13.0488,128400.0
2007-08-15 11:25:00,16.73,16.78,16.73,16.77,137200.0,13.0488,13.0878,13.0488,13.08,137200.0
2007-08-15 11:30:00,16.77,16.77,16.75,16.75,162400.0,13.08,13.08,13.0644,13.0644,162400.0
2007-08-15 11:35:00,16.74,16.74,16.69,16.69,127600.0,13.0566,13.0566,13.0176,13.0176,127600.0
2007-08-15 11:40:00,16.71,16.72,16.69,16.71,74000.0,13.0332,13.041,13.0176,13.0332,74000.0
2007-08-15 11:45:00,16.72,16.72,16.66,16.66,69200.0,13.041,13.041,12.9942,12.9942,69200.0
2007-08-15 11:50:00,16.65,16.66,16.58,16.6,206400.0,12.9864,12.9942,12.9318,12.9474,206400.0
2007-08-15 11:55:00,16.6,16.62,16.59,16.61,97600.0,12.9474,12.963,12.9396,12.9552,97600.0
2007-08-15 12:00:00,16.62,16.63,16.6,16.63,71200.0,12.963,12.9708,12.9474,12.9708,71200.0
2007-08-15 12:05:00,16.63,16.66,16.62,16.64,70000.0,12.9708,12.9942,12.963,12.9786,70000.0
2007-08-15 12:10:00,16.64,16.65,16.62,16.64,62400.0,12.9786,12.9864,12.963,12.9786,62400.0
2007-08-15 12:15:00,16.64,16.67,16.64,16.66,51200.0,12.9786,13.002,12.9786,12.9942,51200.0
2007-08-15 12:20:00,16.66,16.66,16.65,16.66,56400.0,12.9942,12.9942,12.9864,12.9942,56400.0
2007-08-15 12:25:00,16.66,16.67,16.63,16.65,81600.0,12.9942,13.002,12.9708,12.9864,81600.0
2007-08-15 12:30:00,16.64,16.64,16.61,16.63,110400.0,12.9786,12.9786,12.9552,12.9708,110400.0
2007-08-15 12:35:00,16.63,16.64,16.61,16.64,92000.0,12.9708,12.9786,12.9552,12.9786,92000.0
2007-08-15 12:40:00,16.64,16.64,16.62,16.64,43600.0,12.9786,12.9786,12.963,12.9786,43600.0
2007-08-15 12:45:00,16.63,16.67,16.63,16.66,107600.0,12.9708,13.002,12.9708,12.9942,107600.0
2007-08-15 12:50:00,16.66,16.67,16.61,16.65,207200.0,12.9942,13.002,12.9552,12.9864,207200.0
2007-08-15 12:55:00,16.65,16.66,16.63,16.63,60400.0,12.9864,12.9942,12.9708,12.9708,60400.0
2007-08-15 13:00:00,16.63,16.64,16.61,16.61,44000.0,12.9708,12.9786,12.9552,12.9552,44000.0
2007-08-15 13:05:00,16.61,16.63,16.6,16.62,59200.0,12.9552,12.9708,12.9474,12.963,59200.0
2007-08-15 13:10:00,16.62,16.63,16.61,16.61,53200.0,12.963,12.9708,12.9552,12.9552,53200.0
2007-08-15 13:15:00,16.62,16.65,16.62,16.65,104400.0,12.963,12.9864,12.963,12.9864,104400.0
2007-08-15 13:20:00,16.65,16.67,16.64,16.67,110800.0,12.9864,13.002,12.9786,13.002,110800.0
2007-08-15 13:25:00,16.66,16.67,16.64,16.65,55200.0,12.9942,13.002,12.9786,12.9864,55200.0
2007-08-15 13:30:00,16.65,16.71,16.65,16.71,86000.0,12.9864,13.0332,12.9864,13.0332,86000.0
2007-08-15 13:35:00,16.71,16.75,16.7,16.75,234800.0,13.0332,13.0644,13.0254,13.0644,234800.0
2007-08-15 13:40:00,16.75,16.79,16.74,16.75,125200.0,13.0644,13.0956,13.0566,13.0644,125200.0
2007-08-15 13:45:00,16.76,16.78,16.74,16.74,112000.0,13.0722,13.0878,13.0566,13.0566,112000.0
2007-08-15 13:50:00,16.74,16.76,16.73,16.76,123600.0,13.0566,13.0722,13.0488,13.0722,123600.0
2007-08-15 13:55:00,16.75,16.75,16.72,16.72,42800.0,13.0644,13.0644,13.041,13.041,42800.0
2007-08-15 14:00:00,16.73,16.74,16.71,16.74,57200.0,13.0488,13.0566,13.0332,13.0566,57200.0
2007-08-15 14:05:00,16.74,16.74,16.7,16.7,65600.0,13.0566,13.0566,13.0254,13.0254,65600.0
2007-08-15 14:10:00,16.7,16.7,16.65,16.66,115600.0,13.0254,13.0254,12.9864,12.9942,115600.0
2007-08-15 14:15:00,16.66,16.68,16.64,16.68,108000.0,12.9942,13.0098,12.9786,13.0098,108000.0
2007-08-15 14:20:00,16.68,16.69,16.67,16.67,63600.0,13.0098,13.0176,13.002,13.002,63600.0
2007-08-15 14:25:00,16.67,16.69,16.65,16.66,108000.0,13.002,13.0176,12.9864,12.9942,108000.0
2007-08-15 14:30:00,16.66,16.67,16.63,16.63,114400.0,12.9942,13.002,12.9708,12.9708,114400.0
2007-08-15 14:35:00,16.63,16.64,16.61,16.61,407600.0,12.9708,12.9786,12.9552,12.9552,407600.0
2007-08-15 14:40:00,16.62,16.64,16.61,16.63,108400.0,12.963,12.9786,12.9552,12.9708,108400.0
2007-08-15 14:45:00,16.64,16.65,16.55,16.55,221200.0,12.9786,12.9864,12.9084,12.9084,221200.0
2007-08-15 14:50:00,16.54,16.55,16.52,16.55,210400.0,12.9006,12.9084,12.885,12.9084,210400.0
2007-08-15 14:55:00,16.55,16.58,16.52,16.54,151200.0,12.9084,12.9318,12.885,12.9006,151200.0
2007-08-15 15:00:00,16.54,16.57,16.52,16.54,192000.0,12.9006,12.924,12.885,12.9006,192000.0
2007-08-15 15:05:00,16.55,16.55,16.5,16.51,110800.0,12.9084,12.9084,12.8694,12.8772,110800.0
2007-08-15 15:10:00,16.52,16.54,16.46,16.48,191600.0,12.885,12.9006,12.8382,12.8538,191600.0
2007-08-15 15:15:00,16.48,16.49,16.44,16.49,82000.0,12.8538,12.8616,12.8226,12.8616,82000.0
2007-08-15 15:20:00,16.5,16.5,16.47,16.48,133600.0,12.8694,12.8694,12.846,12.8538,133600.0
2007-08-15 15:25:00,16.48,16.5,16.44,16.44,144000.0,12.8538,12.8694,12.8226,12.8226,144000.0
2007-08-15 15:30:00,16.45,16.48,16.42,16.42,109600.0,12.8304,12.8538,12.807,12.807,109600.0
2007-08-15 15:35:00,16.42,16.45,16.4,16.41,147600.0,12.807,12.8304,12.7914,12.7992,147600.0
2007-08-15 15:40:00,16.41,16.51,16.39,16.42,473600.0,12.7992,12.8772,12.7836,12.807,473600.0
2007-08-15 15:45:00,16.42,16.45,16.4,16.43,220400.0,12.807,12.8304,12.7914,12.8148,220400.0
2007-08-15 15:50:00,16.43,16.43,16.27,16.35,1094800.0,12.8148,12.8148,12.69,12.7524,1094800.0
2007-08-15 15:55:00,16.35,16.37,16.3,16.34,187600.0,12.7524,12.768,12.7134,12.7446,187600.0
2007-08-15 16:00:00,16.36,16.4,16.34,16.4,98800.0,12.7602,12.7914,12.7446,12.7914,98800.0
2007-08-15 16:05:00,16.41,16.42,16.41,16.42,23200.0,12.7992,12.807,12.7992,12.807,23200.0
2007-08-15 16:10:00,16.42,16.42,16.42,16.42,0.0,12.807,12.807,12.807,12.807,0.0
2007-08-16 09:30:00,16.21,16.28,16.17,16.26,131200.0,12.6432,12.6978,12.612,12.6822,131200.0
2007-08-16 09:35:00,16.26,16.3,16.26,16.3,288400.0,12.6822,12.7134,12.6822,12.7134,288400.0
2007-08-16 09:40:00,16.28,16.4,16.27,16.39,150400.0,12.6978,12.7914,12.69,12.7836,150400.0
2007-08-16 09:45:00,16.39,16.44,16.3,16.43,344000.0,12.7836,12.8226,12.7134,12.8148,344000.0
2007-08-16 09:50:00,16.42,16.42,16.34,16.34,84800.0,12.807,12.807,12.7446,12.7446,84800.0
2007-08-16 09:55:00,16.35,16.36,16.3,16.32,92800.0,12.7524,12.7602,12.7134,12.729,92800.0
2007-08-16 10:00:00,16.3,16.3,16.24,16.25,78000.0,12.7134,12.7134,12.6666,12.6744,78000.0
2007-08-16 10:05:00,16.25,16.34,16.25,16.32,94000.0,12.6744,12.7446,12.6744,12.729,94000.0
2007-08-16 10:10:00,16.32,16.34,16.3,16.32,407200.0,12.729,12.7446,12.7134,12.729,407200.0
2007-08-16 10:15:00,16.32,16.34,16.29,16.32,712000.0,12.729,12.7446,12.7056,12.729,712000.0
2007-08-16 10:20:00,16.32,16.33,16.2,16.2,456400.0,12.729,12.7368,12.6354,12.6354,456400.0
2007-08-16 10:25:00,16.25,16.25,16.19,16.21,97200.0,12.6744,12.6744,12.6276,12.6432,97200.0
2007-08-16 10:30:00,16.19,16.22,16.19,16.22,162400.0,12.6276,12.651,12.6276,12.651,162400.0
2007-08-16 10:35:00,16.22,16.32,16.22,16.3,125200.0,12.651,12.729,12.651,12.7134,125200.0
2007-08-16 10:40:00,16.31,16.37,16.3,16.37,28000.0,12.7212,12.768,12.7134,12.768,28000.0
2007-08-16 10:45:00,16.38,16.39,16.32,16.32,45600.0,12.7758,12.7836,12.729,12.729,45600.0
2007-08-16 10:50:00,16.31,16.38,16.31,16.37,56400.0,12.7212,12.7758,12.7212,12.768,56400.0
2007-08-16 10:55:00,16.36,16.37,16.31,16.32,88000.0,12.7602,12.768,12.7212,12.729,88000.0
2007-08-16 11:00:00,16.32,16.4,16.3,16.4,42400.0,12.729,12.7914,12.7134,12.7914,42400.0
2007-08-16 11:05:00,16.4,16.43,16.36,16.41,50800.0,12.7914,12.8148,12.7602,12.7992,50800.0
2007-08-16 11:10:00,16.42,16.48,16.41,16.46,60800.0,12.807,12.8538,12.7992,12.8382,60800.0
2007-08-16 11:15:00,16.46,16.47,16.39,16.4,510400.0,12.8382,12.846,12.7836,12.7914,510400.0
2007-08-16 11:20:00,16.4,16.41,16.31,16.33,160800.0,12.7914,12.7992,12.7212,12.7368,160800.0
2007-08-16 11:25:00,16.33,16.4,16.33,16.34,150800.0,12.7368,12.7914,12.7368,12.7446,150800.0
2007-08-16 11:30:00,16.35,16.35,16.24,16.24,267200.0,12.7524,12.7524,12.6666,12.6666,267200.0
2007-08-16 11:35:00,16.24,16.26,16.18,16.26,69600.0,12.6666,12.6822,12.6198,12.6822,69600.0
2007-08-16 11:40:00,16.27,16.35,16.26,16.35,136000.0,12.69,12.7524,12.6822,12.7524,136000.0
2007-08-16 11:45:00,16.34,16.34,16.28,16.29,72400.0,12.7446,12.7446,12.6978,12.7056,72400.0
2007-08-16 11:50:00,16.3,16.32,16.28,16.31,65600.0,12.7134,12.729,12.6978,12.7212,65600.0
2007-08-16 11:55:00,16.32,16.33,16.28,16.28,63600.0,12.729,12.7368,12.6978,12.6978,63600.0
2007-08-16 12:00:00,16.28,16.28,16.18,16.25,327200.0,12.6978,12.6978,12.6198,12.6744,327200.0
2007-08-16 12:05:00,16.25,16.25,16.09,16.1,170800.0,12.6744,12.6744,12.5496,12.5574,170800.0
2007-08-16 12:10:00,16.1,16.13,16.05,16.12,186400.0,12.5574,12.5808,12.5184,12.573,186400.0
2007-08-16 12:15:00,16.13,16.18,16.1,16.18,120000.0,12.5808,12.6198,12.5574,12.6198,120000.0
2007-08-16 12:20:00,16.18,16.21,16.13,16.15,53200.0,12.6198,12.6432,12.5808,12.5964,53200.0
2007-08-16 12:25:00,16.16,16.18,16.1,16.15,108800.0,12.6042,12.6198,12.5574,12.5964,108800.0
2007-08-16 12:30:00,16.13,16.17,16.13,16.16,89200.0,12.5808,12.612,12.5808,12.6042,89200.0
2007-08-16 12:35:00,16.17,16.18,16.08,16.08,94000.0,12.612,12.6198,12.5418,12.5418,94000.0
2007-08-16 12:40:00,16.08,16.1,15.87,15.99,270400.0,12.5418,12.5574,12.378,12.4716,270400.0
2007-08-16 12:45:00,15.98,16.02,15.95,16.02,311200.0,12.4638,12.495,12.4404,12.495,311200.0
2007-08-16 12:50:00,16.02,16.09,16.02,16.08,134400.0,12.495,12.5496,12.495,12.5418,134400.0
2007-08-16 12:55:00,16.09,16.09,15.97,15.99,105200.0,12.5496,12.5496,12.456,12.4716,105200.0
2007-08-16 13:00:00,15.98,16.02,15.95,16.0,123200.0,12.4638,12.495,12.4404,12.4794,123200.0
2007-08-16 13:05:00,16.0,16.03,15.97,16.01,94800.0,12.4794,12.5028,12.456,12.4872,94800.0
2007-08-16 13:10:00,16.03,16.12,16.0,16.11,672000.0,12.5028,12.573,12.4794,12.5652,672000.0
2007-08-16 13:15:00,16.12,16.25,16.1,16.25,354800.0,12.573,12.6744,12.5574,12.6744,354800.0
2007-08-16 13:20:00,16.27,16.3,16.2,16.2,65200.0,12.69,12.7134,12.6354,12.6354,65200.0
2007-08-16 13:25:00,16.22,16.22,16.16,16.2,92000.0,12.651,12.651,12.6042,12.6354,92000.0
2007-08-16 13:30:00,16.2,16.22,16.15,16.18,137200.0,12.6354,12.651,12.5964,12.6198,137200.0
2007-08-16 13:35:00,16.17,16.29,16.17,16.29,123200.0,12.612,12.7056,12.612,12.7056,123200.0
2007-08-16 13:40:00,16.28,16.32,16.26,16.27,46800.0,12.6978,12.729,12.6822,12.69,46800.0
2007-08-16 13:45:00,16.25,16.25,16.2,16.22,68400.0,12.6744,12.6744,12.6354,12.651,68400.0
2007-08-16 13:50:00,16.22,16.31,16.21,16.31,199600.0,12.651,12.7212,12.6432,12.7212,199600.0
2007-08-16 13:55:00,16.3,16.31,16.22,16.28,120000.0,12.7134,12.7212,12.651,12.6978,120000.0
2007-08-16 14:00:00,16.29,16.36,16.21,16.36,87600.0,12.7056,12.7602,12.6432,12.7602,87600.0
2007-08-16 14:05:00,16.36,16.4,16.32,16.36,158400.0,12.7602,12.7914,12.729,12.7602,158400.0
2007-08-16 14:10:00,16.36,16.47,16.33,16.47,150000.0,12.7602,12.846,12.7368,12.846,150000.0
2007-08-16 14:15:00,16.48,16.55,16.46,16.48,124800.0,12.8538,12.9084,12.8382,12.8538,124800.0
2007-08-16 14:20:00,16.49,16.5,16.36,16.38,200000.0,12.8616,12.8694,12.7602,12.7758,200000.0
2007-08-16 14:25:00,16.39,16.45,16.38,16.43,112000.0,12.7836,12.8304,12.7758,12.8148,112000.0
2007-08-16 14:30:00,16.43,16.43,16.29,16.36,198000.0,12.8148,12.8148,12.7056,12.7602,198000.0
2007-08-16 14:35:00,16.37,16.39,16.3,16.31,514000.0,12.768,12.7836,12.7134,12.7212,514000.0
2007-08-16 14:40:00,16.32,16.34,16.26,16.29,42400.0,12.729,12.7446,12.6822,12.7056,42400.0
2007-08-16 14:45:00,16.27,16.34,16.27,16.27,87600.0,12.69,12.7446,12.69,12.69,87600.0
2007-08-16 14:50:00,16.25,16.3,16.24,16.26,101200.0,12.6744,12.7134,12.6666,12.6822,101200.0
2007-08-16 14:55:00,16.27,16.29,16.21,16.25,99600.0,12.69,12.7056,12.6432,12.6744,99600.0
2007-08-16 15:00:00,16.25,16.27,16.15,16.15,80000.0,12.6744,12.69,12.5964,12.5964,80000.0
2007-08-16 15:05:00,16.17,16.21,16.1,16.16,136400.0,12.612,12.6432,12.5574,12.6042,136400.0
2007-08-16 15:10:00,16.17,16.19,16.09,16.17,220800.0,12.612,12.6276,12.5496,12.612,220800.0
2007-08-16 15:15:00,16.18,16.23,16.15,16.17,52400.0,12.6198,12.6588,12.5964,12.612,52400.0
2007-08-16 15:20:00,16.18,16.21,16.16,16.19,250800.0,12.6198,12.6432,12.6042,12.6276,250800.0
2007-08-16 15:25:00,16.19,16.22,16.18,16.21,603600.0,12.6276,12.651,12.6198,12.6432,603600.0
2007-08-16 15:30:00,16.21,16.27,16.2,16.27,112000.0,12.6432,12.69,12.6354,12.69,112000.0
2007-08-16 15:35:00,16.27,16.35,16.27,16.34,87200.0,12.69,12.7524,12.69,12.7446,87200.0
2007-08-16 15:40:00,16.33,16.49,16.33,16.46,277600.0,12.7368,12.8616,12.7368,12.8382,277600.0
2007-08-16 15:45:00,16.47,16.56,16.42,16.46,628400.0,12.846,12.9162,12.807,12.8382,628400.0
2007-08-16 15:50:00,16.46,16.6,16.44,16.59,818000.0,12.8382,12.9474,12.8226,12.9396,818000.0
2007-08-16 15:55:00,16.59,16.66,16.58,16.62,396400.0,12.9396,12.9942,12.9318,12.963,396400.0
2007-08-16 16:00:00,16.61,16.61,16.49,16.59,181600.0,12.9552,12.9552,12.8616,12.9396,181600.0
2007-08-16 16:05:00,16.63,16.64,16.63,16.64,19600.0,12.9708,12.9786,12.9708,12.9786,19600.0
2007-08-16 16:10:00,16.69,16.69,16.69,16.69,1200.0,13.0176,13.0176,13.0176,13.0176,1200.0
2007-08-17 09:30:00,17.16,17.21,17.12,17.2,336000.0,13.3842,13.4232,13.353,13.4154,336000.0
2007-08-17 09:35:00,17.2,17.39,17.2,17.33,237200.0,13.4154,13.5635,13.4154,13.5168,237200.0
2007-08-17 09:40:00,17.35,17.36,17.15,17.25,171200.0,13.5324,13.5401,13.3764,13.4544,171200.0
2007-08-17 09:45:00,17.24,17.44,17.18,17.2,191600.0,13.4466,13.6025,13.3998,13.4154,191600.0
2007-08-17 09:50:00,17.19,17.21,17.13,17.16,63600.0,13.4076,13.4232,13.3608,13.3842,63600.0
2007-08-17 09:55:00,17.14,17.15,17.0,17.13,57600.0,13.3686,13.3764,13.2594,13.3608,57600.0
2007-08-17 10:00:00,17.12,17.18,17.12,17.17,199200.0,13.353,13.3998,13.353,13.392,199200.0
2007-08-17 10:05:00,17.17,17.19,17.15,17.17,38800.0,13.392,13.4076,13.3764,13.392,38800.0
2007-08-17 10:10:00,17.15,17.17,17.11,17.12,153200.0,13.3764,13.392,13.3452,13.353,153200.0
2007-08-17 10:15:00,17.12,17.12,17.0,17.02,103600.0,13.353,13.353,13.2594,13.275,103600.0
2007-08-17 10:20:00,17.01,17.07,16.98,16.99,101200.0,13.2672,13.314,13.2438,13.2516,101200.0
2007-08-17 10:25:00,16.99,17.01,16.89,16.92,46000.0,13.2516,13.2672,13.1736,13.197,46000.0
2007-08-17 10:30:00,16.91,16.98,16.88,16.9,154000.0,13.1892,13.2438,13.1658,13.1814,154000.0
2007-08-17 10:35:00,16.91,16.96,16.89,16.92,116400.0,13.1892,13.2282,13.1736,13.197,116400.0
2007-08-17 10:40:00,16.91,16.93,16.8,16.81,326800.0,13.1892,13.2048,13.1034,13.1112,326800.0
2007-08-17 10:45:00,16.81,16.85,16.76,16.77,272000.0,13.1112,13.1424,13.0722,13.08,272000.0
2007-08-17 10:50:00,16.77,16.93,16.76,16.88,142800.0,13.08,13.2048,13.0722,13.1658,142800.0
2007-08-17 10:55:00,16.89,16.92,16.88,16.89,64400.0,13.1736,13.197,13.1658,13.1736,64400.0
2007-08-17 11:00:00,16.89,17.0,16.89,16.98,124800.0,13.1736,13.2594,13.1736,13.2438,124800.0
2007-08-17 11:05:00,16.98,17.0,16.93,16.93,66000.0,13.2438,13.2594,13.2048,13.2048,66000.0
2007-08-17 11:10:00,16.95,16.99,16.9,16.99,72800.0,13.2204,13.2516,13.1814,13.2516,72800.0
2007-08-17 11:15:00,16.98,17.02,16.96,16.97,45200.0,13.2438,13.275,13.2282,13.236,45200.0
2007-08-17 11:20:00,16.97,16.99,16.94,16.94,49600.0,13.236,13.2516,13.2126,13.2126,49600.0
2007-08-17 11:25:00,16.95,16.99,16.95,16.95,48400.0,13.2204,13.2516,13.2204,13.2204,48400.0
2007-08-17 11:30:00,16.98,16.99,16.94,16.97,34400.0,13.2438,13.2516,13.2126,13.236,34400.0
2007-08-17 11:35:00,16.97,17.07,16.97,17.06,110800.0,13.236,13.314,13.236,13.3062,110800.0
2007-08-17 11:40:00,17.06,17.06,17.02,17.06,60000.0,13.3062,13.3062,13.275,13.3062,60000.0
2007-08-17 11:45:00,17.05,17.08,17.02,17.04,77200.0,13.2984,13.3218,13.275,13.2906,77200.0
2007-08-17 11:50:00,17.04,17.06,17.0,17.01,54800.0,13.2906,13.3062,13.2594,13.2672,54800.0
2007-08-17 11:55:00,17.01,17.01,16.97,16.98,59600.0,13.2672,13.2672,13.236,13.2438,59600.0
2007-08-17 12:00:00,16.99,16.99,16.95,16.95,73600.0,13.2516,13.2516,13.2204,13.2204,73600.0
2007-08-17 12:05:00,16.94,16.97,16.92,16.94,106400.0,13.2126,13.236,13.197,13.2126,106400.0
2007-08-17 12:10:00,16.93,16.98,16.93,16.98,35600.0,13.2048,13.2438,13.2048,13.2438,35600.0
2007-08-17 12:15:00,16.98,16.99,16.96,16.97,101200.0,13.2438,13.2516,13.2282,13.236,101200.0
2007-08-17 12:20:00,16.97,17.0,16.96,16.98,50000.0,13.236,13.2594,13.2282,13.2438,50000.0
2007-08-17 12:25:00,16.98,16.98,16.92,16.94,92800.0,13.2438,13.2438,13.197,13.2126,92800.0
2007-08-17 12:30:00,16.95,16.99,16.95,16.99,63600.0,13.2204,13.2516,13.2204,13.2516,63600.0
2007-08-17 12:35:00,16.99,17.0,16.92,16.92,153200.0,13.2516,13.2594,13.197,13.197,153200.0
2007-08-17 12:40:00,16.91,16.95,16.91,16.95,46400.0,13.1892,13.2204,13.1892,13.2204,46400.0
2007-08-17 12:45:00,16.96,16.97,16.94,16.95,43600.0,13.2282,13.236,13.2126,13.2204,43600.0
2007-08-17 12:50:00,16.94,16.96,16.93,16.93,82800.0,13.2126,13.2282,13.2048,13.2048,82800.0
2007-08-17 12:55:00,16.93,16.96,16.9,16.95,64000.0,13.2048,13.2282,13.1814,13.2204,64000.0
2007-08-17 13:00:00,16.95,16.98,16.93,16.95,65600.0,13.2204,13.2438,13.2048,13.2204,65600.0
2007-08-17 13:05:00,16.97,17.0,16.96,16.99,148000.0,13.236,13.2594,13.2282,13.2516,148000.0
2007-08-17 13:10:00,16.99,17.03,16.98,17.02,174400.0,13.2516,13.2828,13.2438,13.275,174400.0
2007-08-17 13:15:00,17.02,17.08,17.02,17.08,128400.0,13.275,13.3218,13.275,13.3218,128400.0
2007-08-17 13:20:00,17.07,17.11,17.06,17.06,62000.0,13.314,13.3452,13.3062,13.3062,62000.0
2007-08-17 13:25:00,17.06,17.07,17.04,17.04,75200.0,13.3062,13.314,13.2906,13.2906,75200.0
2007-08-17 13:30:00,17.04,17.05,17.03,17.05,36000.0,13.2906,13.2984,13.2828,13.2984,36000.0
2007-08-17 13:35:00,17.04,17.05,17.03,17.04,53200.0,13.2906,13.2984,13.2828,13.2906,53200.0
2007-08-17 13:40:00,17.02,17.05,17.0,17.04,29200.0,13.275,13.2984,13.2594,13.2906,29200.0
2007-08-17 13:45:00,17.03,17.07,17.03,17.03,54000.0,13.2828,13.314,13.2828,13.2828,54000.0
2007-08-17 13:50:00,17.03,17.04,16.99,17.0,28800.0,13.2828,13.2906,13.2516,13.2594,28800.0
2007-08-17 13:55:00,16.98,16.99,16.97,16.99,50000.0,13.2438,13.2516,13.236,13.2516,50000.0
2007-08-17 14:00:00,16.99,16.99,16.92,16.95,85600.0,13.2516,13.2516,13.197,13.2204,85600.0
2007-08-17 14:05:00,16.97,16.98,16.95,16.96,49600.0,13.236,13.2438,13.2204,13.2282,49600.0
2007-08-17 14:10:00,16.97,16.98,16.96,16.96,54400.0,13.236,13.2438,13.2282,13.2282,54400.0
2007-08-17 14:15:00,16.97,17.02,16.97,17.02,54800.0,13.236,13.275,13.236,13.275,54800.0
2007-08-17 14:20:00,17.0,17.02,17.0,17.02,14000.0,13.2594,13.275,13.2594,13.275,14000.0
2007-08-17 14:25:00,17.02,17.03,17.0,17.0,15200.0,13.275,13.2828,13.2594,13.2594,15200.0
2007-08-17 14:30:00,17.0,17.0,16.97,16.99,44400.0,13.2594,13.2594,13.236,13.2516,44400.0
2007-08-17 14:35:00,16.99,17.01,16.98,16.98,55200.0,13.2516,13.2672,13.2438,13.2438,55200.0
2007-08-17 14:40:00,16.97,17.01,16.97,17.01,33200.0,13.236,13.2672,13.236,13.2672,33200.0
2007-08-17 14:45:00,17.02,17.03,17.0,17.02,64000.0,13.275,13.2828,13.2594,13.275,64000.0
2007-08-17 14:50:00,17.02,17.03,17.0,17.01,39600.0,13.275,13.2828,13.2594,13.2672,39600.0
2007-08-17 14:55:00,17.01,17.03,17.0,17.03,9200.0,13.2672,13.2828,13.2594,13.2828,9200.0
2007-08-17 15:00:00,17.02,17.07,17.01,17.06,52400.0,13.275,13.314,13.2672,13.3062,52400.0
2007-08-17 15:05:00,17.07,17.11,17.07,17.11,55600.0,13.314,13.3452,13.314,13.3452,55600.0
2007-08-17 15:10:00,17.11,17.13,17.09,17.12,22800.0,13.3452,13.3608,13.3296,13.353,22800.0
2007-08-17 15:15:00,17.12,17.14,17.08,17.11,52800.0,13.353,13.3686,13.3218,13.3452,52800.0
2007-08-17 15:20:00,17.08,17.09,17.01,17.01,22000.0,13.3218,13.3296,13.2672,13.2672,22000.0
2007-08-17 15:25:00,17.01,17.03,16.98,16.99,24000.0,13.2672,13.2828,13.2438,13.2516,24000.0
2007-08-17 15:30:00,17.0,17.04,17.0,17.03,58800.0,13.2594,13.2906,13.2594,13.2828,58800.0
2007-08-17 15:35:00,17.04,17.08,17.03,17.07,94400.0,13.2906,13.3218,13.2828,13.314,94400.0
2007-08-17 15:40:00,17.09,17.09,16.99,17.03,70800.0,13.3296,13.3296,13.2516,13.2828,70800.0
2007-08-17 15:45:00,17.01,17.02,16.99,17.02,33600.0,13.2672,13.275,13.2516,13.275,33600.0
2007-08-17 15:50:00,17.0,17.04,17.0,17.01,278800.0,13.2594,13.2906,13.2594,13.2672,278800.0
2007-08-17 15:55:00,17.01,17.02,16.98,16.98,366000.0,13.2672,13.275,13.2438,13.2438,366000.0
2007-08-17 16:00:00,17.02,17.02,17.02,17.02,12400.0,13.275,13.275,13.275,13.275,12400.0
2007-08-17 16:05:00,17.02,17.02,17.02,17.02,66400.0,13.275,13.275,13.275,13.275,66400.0
2007-08-17 16:10:00,17.02,17.02,17.02,17.02,0.0,13.275,13.275,13.275,13.275,0.0
2007-08-20 09:30:00,17.1,17.11,17.07,17.11,56400.0,13.3374,13.3452,13.314,13.3452,56400.0
2007-08-20 09:35:00,17.1,17.11,17.04,17.04,220000.0,13.3374,13.3452,13.2906,13.2906,220000.0
2007-08-20 09:40:00,17.02,17.04,16.96,17.0,718800.0,13.275,13.2906,13.2282,13.2594,718800.0
2007-08-20 09:45:00,17.0,17.02,16.99,17.0,102400.0,13.2594,13.275,13.2516,13.2594,102400.0
2007-08-20 09:50:00,17.0,17.03,16.98,17.0,157600.0,13.2594,13.2828,13.2438,13.2594,157600.0
2007-08-20 09:55:00,17.0,17.06,17.0,17.05,128000.0,13.2594,13.3062,13.2594,13.2984,128000.0
2007-08-20 10:00:00,17.05,17.09,16.99,17.02,269600.0,13.2984,13.3296,13.2516,13.275,269600.0
2007-08-20 10:05:00,17.03,17.11,17.03,17.1,168800.0,13.2828,13.3452,13.2828,13.3374,168800.0
2007-08-20 10:10:00,17.1,17.14,17.08,17.09,283200.0,13.3374,13.3686,13.3218,13.3296,283200.0
2007-08-20 10:15:00,17.08,17.12,17.08,17.12,96400.0,13.3218,13.353,13.3218,13.353,96400.0
2007-08-20 10:20:00,17.11,17.11,17.05,17.05,54000.0,13.3452,13.3452,13.2984,13.2984,54000.0
2007-08-20 10:25:00,17.05,17.07,17.03,17.05,54000.0,13.2984,13.314,13.2828,13.2984,54000.0
2007-08-20 10:30:00,17.04,17.05,17.0,17.02,144400.0,13.2906,13.2984,13.2594,13.275,144400.0
2007-08-20 10:35:00,17.04,17.06,17.02,17.04,56400.0,13.2906,13.3062,13.275,13.2906,56400.0
2007-08-20 10:40:00,17.03,17.09,17.03,17.07,120400.0,13.2828,13.3296,13.2828,13.314,120400.0
2007-08-20 10:45:00,17.07,17.09,17.03,17.04,82000.0,13.314,13.3296,13.2828,13.2906,82000.0
2007-08-20 10:50:00,17.05,17.07,17.04,17.06,79600.0,13.2984,13.314,13.2906,13.3062,79600.0
2007-08-20 10:55:00,17.03,17.05,17.02,17.04,38400.0,13.2828,13.2984,13.275,13.2906,38400.0
2007-08-20 11:00:00,17.05,17.05,17.0,17.0,126400.0,13.2984,13.2984,13.2594,13.2594,126400.0
2007-08-20 11:05:00,17.01,17.02,16.98,17.01,101200.0,13.2672,13.275,13.2438,13.2672,101200.0
2007-08-20 11:10:00,17.0,17.04,17.0,17.02,18800.0,13.2594,13.2906,13.2594,13.275,18800.0
2007-08-20 11:15:00,17.03,17.04,17.01,17.01,9200.0,13.2828,13.2906,13.2672,13.2672,9200.0
2007-08-20 11:20:00,17.01,17.04,17.0,17.02,61600.0,13.2672,13.2906,13.2594,13.275,61600.0
2007-08-20 11:25:00,17.03,17.03,16.98,17.01,105600.0,13.2828,13.2828,13.2438,13.2672,105600.0
2007-08-20 11:30:00,17.0,17.01,16.98,17.0,33200.0,13.2594,13.2672,13.2438,13.2594,33200.0
2007-08-20 11:35:00,17.0,17.02,17.0,17.0,30800.0,13.2594,13.275,13.2594,13.2594,30800.0
2007-08-20 11:40:00,17.0,17.02,17.0,17.01,114000.0,13.2594,13.275,13.2594,13.2672,114000.0
2007-08-20 11:45:00,17.01,17.01,16.99,16.99,67600.0,13.2672,13.2672,13.2516,13.2516,67600.0
2007-08-20 11:50:00,16.99,16.99,16.93,16.95,123200.0,13.2516,13.2516,13.2048,13.2204,123200.0
2007-08-20 11:55:00,16.94,16.94,16.88,16.89,190000.0,13.2126,13.2126,13.1658,13.1736,190000.0
2007-08-20 12:00:00,16.89,16.91,16.87,16.89,124000.0,13.1736,13.1892,13.158,13.1736,124000.0
2007-08-20 12:05:00,16.9,16.92,16.89,16.9,127600.0,13.1814,13.197,13.1736,13.1814,127600.0
2007-08-20 12:10:00,16.9,16.9,16.81,16.84,216400.0,13.1814,13.1814,13.1112,13.1346,216400.0
2007-08-20 12:15:00,16.84,16.86,16.83,16.86,49600.0,13.1346,13.1502,13.1268,13.1502,49600.0
2007-08-20 12:20:00,16.86,16.88,16.84,16.87,55600.0,13.1502,13.1658,13.1346,13.158,55600.0
2007-08-20 12:25:00,16.87,16.91,16.87,16.89,98800.0,13.158,13.1892,13.158,13.1736,98800.0
2007-08-20 12:30:00,16.9,16.92,16.88,16.92,37600.0,13.1814,13.197,13.1658,13.197,37600.0
2007-08-20 12:35:00,16.91,16.92,16.9,16.91,16800.0,13.1892,13.197,13.1814,13.1892,16800.0
2007-08-20 12:40:00,16.9,16.9,16.88,16.89,66400.0,13.1814,13.1814,13.1658,13.1736,66400.0
2007-08-20 12:45:00,16.9,16.92,16.9,16.91,28400.0,13.1814,13.197,13.1814,13.1892,28400.0
2007-08-20 12:50:00,16.91,16.93,16.89,16.92,59600.0,13.1892,13.2048,13.1736,13.197,59600.0
2007-08-20 12:55:00,16.92,16.92,16.86,16.86,85600.0,13.197,13.197,13.1502,13.1502,85600.0
2007-08-20 13:00:00,16.86,16.9,16.86,16.9,86800.0,13.1502,13.1814,13.1502,13.1814,86800.0
2007-08-20 13:05:00,16.89,16.91,16.87,16.91,54400.0,13.1736,13.1892,13.158,13.1892,54400.0
2007-08-20 13:10:00,16.91,16.91,16.86,16.91,142800.0,13.1892,13.1892,13.1502,13.1892,142800.0
2007-08-20 13:15:00,16.9,16.92,16.88,16.88,141600.0,13.1814,13.197,13.1658,13.1658,141600.0
2007-08-20 13:20:00,16.89,16.9,16.85,16.88,150400.0,13.1736,13.1814,13.1424,13.1658,150400.0
2007-08-20 13:25:00,16.88,16.89,16.87,16.88,45600.0,13.1658,13.1736,13.158,13.1658,45600.0
2007-08-20 13:30:00,16.88,16.9,16.86,16.88,53200.0,13.1658,13.1814,13.1502,13.1658,53200.0
2007-08-20 13:35:00,16.88,16.91,16.87,16.9,70800.0,13.1658,13.1892,13.158,13.1814,70800.0
2007-08-20 13:40:00,16.9,16.95,16.89,16.95,39600.0,13.1814,13.2204,13.1736,13.2204,39600.0
2007-08-20 13:45:00,16.94,16.98,16.92,16.98,58000.0,13.2126,13.2438,13.197,13.2438,58000.0
2007-08-20 13:50:00,16.99,16.99,16.95,16.96,34000.0,13.2516,13.2516,13.2204,13.2282,34000.0
2007-08-20 13:55:00,16.95,16.95,16.87,16.89,55200.0,13.2204,13.2204,13.158,13.1736,55200.0
2007-08-20 14:00:00,16.88,16.9,16.85,16.88,86400.0,13.1658,13.1814,13.1424,13.1658,86400.0
2007-08-20 14:05:00,16.88,16.89,16.86,16.86,20800.0,13.1658,13.1736,13.1502,13.1502,20800.0
2007-08-20 14:10:00,16.86,16.9,16.85,16.87,65200.0,13.1502,13.1814,13.1424,13.158,65200.0
2007-08-20 14:15:00,16.87,16.9,16.85,16.87,99600.0,13.158,13.1814,13.1424,13.158,99600.0
2007-08-20 14:20:00,16.87,16.93,16.87,16.91,197200.0,13.158,13.2048,13.158,13.1892,197200.0
2007-08-20 14:25:00,16.9,16.93,16.88,16.93,203200.0,13.1814,13.2048,13.1658,13.2048,203200.0
2007-08-20 14:30:00,16.93,16.96,16.91,16.94,346000.0,13.2048,13.2282,13.1892,13.2126,346000.0
2007-08-20 14:35:00,16.94,16.98,16.94,16.97,189200.0,13.2126,13.2438,13.2126,13.236,189200.0
2007-08-20 14:40:00,16.97,16.97,16.93,16.94,70800.0,13.236,13.236,13.2048,13.2126,70800.0
2007-08-20 14:45:00,16.94,16.98,16.94,16.96,32400.0,13.2126,13.2438,13.2126,13.2282,32400.0
2007-08-20 14:50:00,16.96,16.98,16.96,16.96,50400.0,13.2282,13.2438,13.2282,13.2282,50400.0
2007-08-20 14:55:00,16.97,17.02,16.97,17.02,142400.0,13.236,13.275,13.236,13.275,142400.0
2007-08-20 15:00:00,17.01,17.06,17.01,17.05,567600.0,13.2672,13.3062,13.2672,13.2984,567600.0
2007-08-20 15:05:00,17.04,17.06,17.0,17.05,150400.0,13.2906,13.3062,13.2594,13.2984,150400.0
2007-08-20 15:10:00,17.04,17.07,17.03,17.07,255600.0,13.2906,13.314,13.2828,13.314,255600.0
2007-08-20 15:15:00,17.06,17.08,17.05,17.06,46000.0,13.3062,13.3218,13.2984,13.3062,46000.0
2007-08-20 15:20:00,17.06,17.09,17.04,17.09,473600.0,13.3062,13.3296,13.2906,13.3296,473600.0
2007-08-20 15:25:00,17.09,17.09,17.05,17.06,85200.0,13.3296,13.3296,13.2984,13.3062,85200.0
2007-08-20 15:30:00,17.05,17.05,16.99,17.0,141600.0,13.2984,13.2984,13.2516,13.2594,141600.0
2007-08-20 15:35:00,17.01,17.01,16.98,17.0,50400.0,13.2672,13.2672,13.2438,13.2594,50400.0
2007-08-20 15:40:00,16.99,17.04,16.99,17.04,27600.0,13.2516,13.2906,13.2516,13.2906,27600.0
2007-08-20 15:45:00,17.04,17.04,17.0,17.01,33200.0,13.2906,13.2906,13.2594,13.2672,33200.0
2007-08-20 15:50:00,17.03,17.03,17.0,17.01,39600.0,13.2828,13.2828,13.2594,13.2672,39600.0
2007-08-20 15:55:00,17.0,17.03,17.0,17.02,53200.0,13.2594,13.2828,13.2594,13.275,53200.0
2007-08-20 16:00:00,17.05,17.05,17.03,17.04,16800.0,13.2984,13.2984,13.2828,13.2906,16800.0
2007-08-20 16:05:00,17.04,17.04,17.04,17.04,0.0,13.2906,13.2906,13.2906,13.2906,0.0
2007-08-20 16:10:00,17.04,17.04,17.04,17.04,0.0,13.2906,13.2906,13.2906,13.2906,0.0
2007-08-21 09:30:00,17.05,17.05,16.97,16.98,82000.0,13.2984,13.2984,13.236,13.2438,82000.0
2007-08-21 09:35:00,16.98,17.01,16.96,17.01,140800.0,13.2438,13.2672,13.2282,13.2672,140800.0
2007-08-21 09:40:00,17.03,17.1,17.03,17.09,32000.0,13.2828,13.3374,13.2828,13.3296,32000.0
2007-08-21 09:45:00,17.1,17.13,17.06,17.06,143600.0,13.3374,13.3608,13.3062,13.3062,143600.0
2007-08-21 09:50:00,17.06,17.12,17.06,17.12,208800.0,13.3062,13.353,13.3062,13.353,208800.0
2007-08-21 09:55:00,17.12,17.15,17.11,17.13,189200.0,13.353,13.3764,13.3452,13.3608,189200.0
2007-08-21 10:00:00,17.13,17.13,17.05,17.05,97600.0,13.3608,13.3608,13.2984,13.2984,97600.0
2007-08-21 10:05:00,17.06,17.07,17.04,17.04,483200.0,13.3062,13.314,13.2906,13.2906,483200.0
2007-08-21 10:10:00,17.04,17.04,16.99,17.0,54800.0,13.2906,13.2906,13.2516,13.2594,54800.0
2007-08-21 10:15:00,17.0,17.02,16.96,17.0,190400.0,13.2594,13.275,13.2282,13.2594,190400.0
2007-08-21 10:20:00,16.99,17.01,16.96,16.97,34000.0,13.2516,13.2672,13.2282,13.236,34000.0
2007-08-21 10:25:00,16.97,17.02,16.97,17.01,72000.0,13.236,13.275,13.236,13.2672,72000.0
2007-08-21 10:30:00,17.04,17.04,17.02,17.03,18000.0,13.2906,13.2906,13.275,13.2828,18000.0
2007-08-21 10:35:00,17.03,17.03,16.99,17.03,42000.0,13.2828,13.2828,13.2516,13.2828,42000.0
2007-08-21 10:40:00,17.03,17.04,17.0,17.04,90000.0,13.2828,13.2906,13.2594,13.2906,90000.0
2007-08-21 10:45:00,17.03,17.04,17.01,17.02,72000.0,13.2828,13.2906,13.2672,13.275,72000.0
2007-08-21 10:50:00,17.02,17.03,17.01,17.02,30000.0,13.275,13.2828,13.2672,13.275,30000.0
2007-08-21 10:55:00,17.02,17.05,17.02,17.04,16000.0,13.275,13.2984,13.275,13.2906,16000.0
2007-08-21 11:00:00,17.04,17.08,17.04,17.07,141200.0,13.2906,13.3218,13.2906,13.314,141200.0
2007-08-21 11:05:00,17.06,17.06,17.0,17.0,56400.0,13.3062,13.3062,13.2594,13.2594,56400.0
2007-08-21 11:10:00,16.99,17.02,16.98,16.99,91200.0,13.2516,13.275,13.2438,13.2516,91200.0
2007-08-21 11:15:00,16.98,17.02,16.98,17.02,58000.0,13.2438,13.275,13.2438,13.275,58000.0
2007-08-21 11:20:00,17.03,17.03,16.97,16.99,68800.0,13.2828,13.2828,13.236,13.2516,68800.0
2007-08-21 11:25:00,17.0,17.06,16.98,17.06,68800.0,13.2594,13.3062,13.2438,13.3062,68800.0
2007-08-21 11:30:00,17.07,17.09,17.06,17.09,98400.0,13.314,13.3296,13.3062,13.3296,98400.0
2007-08-21 11:35:00,17.1,17.11,17.06,17.08,37200.0,13.3374,13.3452,13.3062,13.3218,37200.0
2007-08-21 11:40:00,17.08,17.1,17.08,17.08,31600.0,13.3218,13.3374,13.3218,13.3218,31600.0
2007-08-21 11:45:00,17.1,17.13,17.09,17.13,34800.0,13.3374,13.3608,13.3296,13.3608,34800.0
2007-08-21 11:50:00,17.14,17.15,17.11,17.12,379200.0,13.3686,13.3764,13.3452,13.353,379200.0
2007-08-21 11:55:00,17.12,17.13,17.12,17.13,102400.0,13.353,13.3608,13.353,13.3608,102400.0
2007-08-21 12:00:00,17.14,17.14,17.1,17.11,20800.0,13.3686,13.3686,13.3374,13.3452,20800.0
2007-08-21 12:05:00,17.11,17.12,17.09,17.11,66800.0,13.3452,13.353,13.3296,13.3452,66800.0
2007-08-21 12:10:00,17.11,17.14,17.11,17.14,24000.0,13.3452,13.3686,13.3452,13.3686,24000.0
2007-08-21 12:15:00,17.14,17.14,17.1,17.11,16400.0,13.3686,13.3686,13.3374,13.3452,16400.0
2007-08-21 12:20:00,17.11,17.15,17.11,17.15,22000.0,13.3452,13.3764,13.3452,13.3764,22000.0
2007-08-21 12:25:00,17.15,17.16,17.15,17.15,26000.0,13.3764,13.3842,13.3764,13.3764,26000.0
2007-08-21 12:30:00,17.14,17.14,17.06,17.1,175600.0,13.3686,13.3686,13.3062,13.3374,175600.0
2007-08-21 12:35:00,17.11,17.11,17.06,17.08,34800.0,13.3452,13.3452,13.3062,13.3218,34800.0
2007-08-21 12:40:00,17.08,17.1,17.07,17.09,34400.0,13.3218,13.3374,13.314,13.3296,34400.0
2007-08-21 12:45:00,17.08,17.09,17.05,17.07,46800.0,13.3218,13.3296,13.2984,13.314,46800.0
2007-08-21 12:50:00,17.06,17.08,17.05,17.07,34800.0,13.3062,13.3218,13.2984,13.314,34800.0
2007-08-21 12:55:00,17.07,17.09,17.07,17.08,12400.0,13.314,13.3296,13.314,13.3218,12400.0
2007-08-21 13:00:00,17.08,17.1,17.06,17.07,36800.0,13.3218,13.3374,13.3062,13.314,36800.0
2007-08-21 13:05:00,17.08,17.08,17.07,17.08,14000.0,13.3218,13.3218,13.314,13.3218,14000.0
2007-08-21 13:10:00,17.08,17.09,17.06,17.07,26800.0,13.3218,13.3296,13.3062,13.314,26800.0
2007-08-21 13:15:00,17.08,17.11,17.08,17.1,17200.0,13.3218,13.3452,13.3218,13.3374,17200.0
2007-08-21 13:20:00,17.1,17.11,17.1,17.11,22800.0,13.3374,13.3452,13.3374,13.3452,22800.0
2007-08-21 13:25:00,17.11,17.14,17.1,17.11,56000.0,13.3452,13.3686,13.3374,13.3452,56000.0
2007-08-21 13:30:00,17.12,17.13,17.11,17.11,24400.0,13.353,13.3608,13.3452,13.3452,24400.0
2007-08-21 13:35:00,17.12,17.14,17.11,17.11,32000.0,13.353,13.3686,13.3452,13.3452,32000.0
2007-08-21 13:40:00,17.11,17.12,17.1,17.11,10400.0,13.3452,13.353,13.3374,13.3452,10400.0
2007-08-21 13:45:00,17.11,17.12,17.1,17.11,55200.0,13.3452,13.353,13.3374,13.3452,55200.0
2007-08-21 13:50:00,17.11,17.12,17.1,17.11,232400.0,13.3452,13.353,13.3374,13.3452,232400.0
2007-08-21 13:55:00,17.11,17.11,17.08,17.09,60800.0,13.3452,13.3452,13.3218,13.3296,60800.0
2007-08-21 14:00:00,17.09,17.12,17.09,17.12,45200.0,13.3296,13.353,13.3296,13.353,45200.0
2007-08-21 14:05:00,17.12,17.12,17.11,17.11,14400.0,13.353,13.353,13.3452,13.3452,14400.0
2007-08-21 14:10:00,17.11,17.11,17.11,17.11,20000.0,13.3452,13.3452,13.3452,13.3452,20000.0
2007-08-21 14:15:00,17.1,17.11,17.08,17.08,59600.0,13.3374,13.3452,13.3218,13.3218,59600.0
2007-08-21 14:20:00,17.08,17.08,17.06,17.06,14800.0,13.3218,13.3218,13.3062,13.3062,14800.0
2007-08-21 14:25:00,17.06,17.08,17.06,17.07,33600.0,13.3062,13.3218,13.3062,13.314,33600.0
2007-08-21 14:30:00,17.07,17.08,17.03,17.04,93600.0,13.314,13.3218,13.2828,13.2906,93600.0
2007-08-21 14:35:00,17.03,17.07,17.03,17.05,103200.0,13.2828,13.314,13.2828,13.2984,103200.0
2007-08-21 14:40:00,17.04,17.06,17.03,17.04,89600.0,13.2906,13.3062,13.2828,13.2906,89600.0
2007-08-21 14:45:00,17.03,17.05,17.02,17.05,65200.0,13.2828,13.2984,13.275,13.2984,65200.0
2007-08-21 14:50:00,17.05,17.05,17.03,17.03,83200.0,13.2984,13.2984,13.2828,13.2828,83200.0
2007-08-21 14:55:00,17.04,17.05,17.04,17.05,40000.0,13.2906,13.2984,13.2906,13.2984,40000.0
2007-08-21 15:00:00,17.06,17.07,17.06,17.06,49600.0,13.3062,13.314,13.3062,13.3062,49600.0
2007-08-21 15:05:00,17.07,17.08,17.05,17.06,73200.0,13.314,13.3218,13.2984,13.3062,73200.0
2007-08-21 15:10:00,17.06,17.07,17.06,17.07,29600.0,13.3062,13.314,13.3062,13.314,29600.0
2007-08-21 15:15:00,17.06,17.06,17.03,17.04,102400.0,13.3062,13.3062,13.2828,13.2906,102400.0
2007-08-21 15:20:00,17.04,17.06,17.04,17.06,27200.0,13.2906,13.3062,13.2906,13.3062,27200.0
2007-08-21 15:25:00,17.08,17.09,17.06,17.08,71200.0,13.3218,13.3296,13.3062,13.3218,71200.0
2007-08-21 15:30:00,17.09,17.12,17.09,17.11,90400.0,13.3296,13.353,13.3296,13.3452,90400.0
2007-08-21 15:35:00,17.1,17.11,17.07,17.07,381200.0,13.3374,13.3452,13.314,13.314,381200.0
2007-08-21 15:40:00,17.07,17.07,17.05,17.06,24800.0,13.314,13.314,13.2984,13.3062,24800.0
2007-08-21 15:45:00,17.07,17.08,17.07,17.07,56800.0,13.314,13.3218,13.314,13.314,56800.0
2007-08-21 15:50:00,17.07,17.08,17.04,17.05,232800.0,13.314,13.3218,13.2906,13.2984,232800.0
2007-08-21 15:55:00,17.05,17.07,17.03,17.05,334800.0,13.2984,13.314,13.2828,13.2984,334800.0
2007-08-21 16:00:00,17.03,17.07,17.03,17.07,35600.0,13.2828,13.314,13.2828,13.314,35600.0
2007-08-21 16:05:00,17.09,17.11,17.09,17.11,12400.0,13.3296,13.3452,13.3296,13.3452,12400.0
2007-08-21 16:10:00,17.11,17.11,17.11,17.11,0.0,13.3452,13.3452,13.3452,13.3452,0.0
2007-08-22 09:30:00,17.24,17.32,17.2,17.27,140800.0,13.4466,13.509,13.4154,13.47,140800.0
2007-08-22 09:35:00,17.29,17.41,17.27,17.32,649600.0,13.4856,13.5791,13.47,13.509,649600.0
2007-08-22 09:40:00,17.32,17.33,17.29,17.31,230000.0,13.509,13.5168,13.4856,13.5012,230000.0
2007-08-22 09:45:00,17.31,17.31,17.27,17.28,29600.0,13.5012,13.5012,13.47,13.4778,29600.0
2007-08-22 09:50:00,17.27,17.29,17.27,17.29,50800.0,13.47,13.4856,13.47,13.4856,50800.0
2007-08-22 09:55:00,17.3,17.3,17.28,17.3,31200.0,13.4934,13.4934,13.4778,13.4934,31200.0
2007-08-22 10:00:00,17.29,17.31,17.28,17.29,27600.0,13.4856,13.5012,13.4778,13.4856,27600.0
2007-08-22 10:05:00,17.29,17.33,17.29,17.31,23600.0,13.4856,13.5168,13.4856,13.5012,23600.0
2007-08-22 10:10:00,17.32,17.34,17.32,17.33,70800.0,13.509,13.5246,13.509,13.5168,70800.0
2007-08-22 10:15:00,17.33,17.33,17.29,17.29,54800.0,13.5168,13.5168,13.4856,13.4856,54800.0
2007-08-22 10:20:00,17.29,17.29,17.26,17.27,98800.0,13.4856,13.4856,13.4622,13.47,98800.0
2007-08-22 10:25:00,17.27,17.29,17.25,17.28,42000.0,13.47,13.4856,13.4544,13.4778,42000.0
2007-08-22 10:30:00,17.28,17.28,17.25,17.28,60400.0,13.4778,13.4778,13.4544,13.4778,60400.0
2007-08-22 10:35:00,17.27,17.3,17.27,17.3,13200.0,13.47,13.4934,13.47,13.4934,13200.0
2007-08-22 10:40:00,17.3,17.3,17.27,17.27,36000.0,13.4934,13.4934,13.47,13.47,36000.0
2007-08-22 10:45:00,17.28,17.32,17.28,17.31,37600.0,13.4778,13.509,13.4778,13.5012,37600.0
2007-08-22 10:50:00,17.31,17.32,17.29,17.3,53600.0,13.5012,13.509,13.4856,13.4934,53600.0
2007-08-22 10:55:00,17.3,17.3,17.27,17.28,30800.0,13.4934,13.4934,13.47,13.4778,30800.0
2007-08-22 11:00:00,17.27,17.27,17.23,17.23,41600.0,13.47,13.47,13.4388,13.4388,41600.0
2007-08-22 11:05:00,17.22,17.25,17.21,17.24,87200.0,13.431,13.4544,13.4232,13.4466,87200.0
2007-08-22 11:10:00,17.25,17.25,17.23,17.25,79200.0,13.4544,13.4544,13.4388,13.4544,79200.0
2007-08-22 11:15:00,17.25,17.27,17.25,17.27,11200.0,13.4544,13.47,13.4544,13.47,11200.0
2007-08-22 11:20:00,17.27,17.28,17.26,17.27,15600.0,13.47,13.4778,13.4622,13.47,15600.0
2007-08-22 11:25:00,17.27,17.29,17.26,17.26,42000.0,13.47,13.4856,13.4622,13.4622,42000.0
2007-08-22 11:30:00,17.25,17.28,17.25,17.27,60400.0,13.4544,13.4778,13.4544,13.47,60400.0
2007-08-22 11:35:00,17.27,17.29,17.27,17.28,54800.0,13.47,13.4856,13.47,13.4778,54800.0
2007-08-22 11:40:00,17.28,17.28,17.26,17.27,22800.0,13.4778,13.4778,13.4622,13.47,22800.0
2007-08-22 11:45:00,17.27,17.28,17.27,17.27,100000.0,13.47,13.4778,13.47,13.47,100000.0
2007-08-22 11:50:00,17.28,17.28,17.26,17.27,178000.0,13.4778,13.4778,13.4622,13.47,178000.0
2007-08-22 11:55:00,17.27,17.28,17.26,17.26,40000.0,13.47,13.4778,13.4622,13.4622,40000.0
2007-08-22 12:00:00,17.26,17.26,17.24,17.25,52800.0,13.4622,13.4622,13.4466,13.4544,52800.0
2007-08-22 12:05:00,17.24,17.27,17.24,17.27,72800.0,13.4466,13.47,13.4466,13.47,72800.0
2007-08-22 12:10:00,17.27,17.27,17.25,17.25,36000.0,13.47,13.47,13.4544,13.4544,36000.0
2007-08-22 12:15:00,17.25,17.26,17.25,17.26,44000.0,13.4544,13.4622,13.4544,13.4622,44000.0
2007-08-22 12:20:00,17.25,17.25,17.23,17.23,24000.0,13.4544,13.4544,13.4388,13.4388,24000.0
2007-08-22 12:25:00,17.23,17.24,17.21,17.22,62400.0,13.4388,13.4466,13.4232,13.431,62400.0
2007-08-22 12:30:00,17.21,17.21,17.17,17.19,197200.0,13.4232,13.4232,13.392,13.4076,197200.0
2007-08-22 12:35:00,17.19,17.24,17.16,17.23,490800.0,13.4076,13.4466,13.3842,13.4388,490800.0
2007-08-22 12:40:00,17.23,17.23,17.21,17.22,202000.0,13.4388,13.4388,13.4232,13.431,202000.0
2007-08-22 12:45:00,17.23,17.24,17.22,17.22,29200.0,13.4388,13.4466,13.431,13.431,29200.0
2007-08-22 12:50:00,17.22,17.22,17.2,17.21,31200.0,13.431,13.431,13.4154,13.4232,31200.0
2007-08-22 12:55:00,17.21,17.22,17.19,17.2,20800.0,13.4232,13.431,13.4076,13.4154,20800.0
2007-08-22 13:00:00,17.21,17.21,17.17,17.18,48800.0,13.4232,13.4232,13.392,13.3998,48800.0
2007-08-22 13:05:00,17.18,17.18,17.16,17.17,101200.0,13.3998,13.3998,13.3842,13.392,101200.0
2007-08-22 13:10:00,17.17,17.19,17.17,17.18,22800.0,13.392,13.4076,13.392,13.3998,22800.0
2007-08-22 13:15:00,17.18,17.2,17.15,17.19,66800.0,13.3998,13.4154,13.3764,13.4076,66800.0
2007-08-22 13:20:00,17.2,17.22,17.2,17.21,22400.0,13.4154,13.431,13.4154,13.4232,22400.0
2007-08-22 13:25:00,17.21,17.21,17.2,17.2,23600.0,13.4232,13.4232,13.4154,13.4154,23600.0
2007-08-22 13:30:00,17.2,17.2,17.18,17.2,56800.0,13.4154,13.4154,13.3998,13.4154,56800.0
2007-08-22 13:35:00,17.2,17.21,17.19,17.21,18800.0,13.4154,13.4232,13.4076,13.4232,18800.0
2007-08-22 13:40:00,17.21,17.24,17.21,17.23,68400.0,13.4232,13.4466,13.4232,13.4388,68400.0
2007-08-22 13:45:00,17.23,17.24,17.22,17.23,42800.0,13.4388,13.4466,13.431,13.4388,42800.0
2007-08-22 13:50:00,17.23,17.23,17.22,17.23,17600.0,13.4388,13.4388,13.431,13.4388,17600.0
2007-08-22 13:55:00,17.23,17.27,17.23,17.26,45200.0,13.4388,13.47,13.4388,13.4622,45200.0
2007-08-22 14:00:00,17.26,17.26,17.24,17.24,18800.0,13.4622,13.4622,13.4466,13.4466,18800.0
2007-08-22 14:05:00,17.24,17.25,17.24,17.25,12800.0,13.4466,13.4544,13.4466,13.4544,12800.0
2007-08-22 14:10:00,17.26,17.26,17.23,17.23,43200.0,13.4622,13.4622,13.4388,13.4388,43200.0
2007-08-22 14:15:00,17.23,17.25,17.22,17.25,41600.0,13.4388,13.4544,13.431,13.4544,41600.0
2007-08-22 14:20:00,17.25,17.25,17.22,17.23,45200.0,13.4544,13.4544,13.431,13.4388,45200.0
2007-08-22 14:25:00,17.23,17.23,17.2,17.21,48000.0,13.4388,13.4388,13.4154,13.4232,48000.0
2007-08-22 14:30:00,17.2,17.22,17.2,17.21,14800.0,13.4154,13.431,13.4154,13.4232,14800.0
2007-08-22 14:35:00,17.2,17.22,17.18,17.2,51200.0,13.4154,13.431,13.3998,13.4154,51200.0
2007-08-22 14:40:00,17.21,17.24,17.21,17.23,115200.0,13.4232,13.4466,13.4232,13.4388,115200.0
2007-08-22 14:45:00,17.23,17.24,17.21,17.23,115200.0,13.4388,13.4466,13.4232,13.4388,115200.0
2007-08-22 14:50:00,17.23,17.26,17.22,17.24,62000.0,13.4388,13.4622,13.431,13.4466,62000.0
2007-08-22 14:55:00,17.24,17.25,17.24,17.25,30000.0,13.4466,13.4544,13.4466,13.4544,30000.0
2007-08-22 15:00:00,17.25,17.25,17.24,17.25,24800.0,13.4544,13.4544,13.4466,13.4544,24800.0
2007-08-22 15:05:00,17.25,17.25,17.24,17.25,24800.0,13.4544,13.4544,13.4466,13.4544,24800.0
2007-08-22 15:10:00,17.25,17.25,17.25,17.25,24000.0,13.4544,13.4544,13.4544,13.4544,24000.0
2007-08-22 15:15:00,17.25,17.29,17.25,17.29,40400.0,13.4544,13.4856,13.4544,13.4856,40400.0
2007-08-22 15:20:00,17.29,17.31,17.28,17.29,27200.0,13.4856,13.5012,13.4778,13.4856,27200.0
2007-08-22 15:25:00,17.29,17.29,17.25,17.27,36000.0,13.4856,13.4856,13.4544,13.47,36000.0
2007-08-22 15:30:00,17.27,17.31,17.27,17.31,69600.0,13.47,13.5012,13.47,13.5012,69600.0
2007-08-22 15:35:00,17.3,17.31,17.29,17.31,32000.0,13.4934,13.5012,13.4856,13.5012,32000.0
2007-08-22 15:40:00,17.31,17.31,17.3,17.3,28800.0,13.5012,13.5012,13.4934,13.4934,28800.0
2007-08-22 15:45:00,17.3,17.31,17.29,17.29,34000.0,13.4934,13.5012,13.4856,13.4856,34000.0
2007-08-22 15:50:00,17.29,17.3,17.27,17.27,72800.0,13.4856,13.4934,13.47,13.47,72800.0
2007-08-22 15:55:00,17.27,17.28,17.26,17.26,48000.0,13.47,13.4778,13.4622,13.4622,48000.0
2007-08-22 16:00:00,17.26,17.26,17.26,17.26,0.0,13.4622,13.4622,13.4622,13.4622,0.0
2007-08-22 16:05:00,17.26,17.26,17.26,17.26,0.0,13.4622,13.4622,13.4622,13.4622,0.0
2007-08-22 16:10:00,17.26,17.26,17.26,17.26,0.0,13.4622,13.4622,13.4622,13.4622,0.0
2007-08-23 09:30:00,17.41,17.41,17.34,17.34,81200.0,13.5791,13.5791,13.5246,13.5246,81200.0
2007-08-23 09:35:00,17.32,17.35,17.32,17.35,62400.0,13.509,13.5324,13.509,13.5324,62400.0
2007-08-23 09:40:00,17.35,17.35,17.27,17.27,56000.0,13.5324,13.5324,13.47,13.47,56000.0
2007-08-23 09:45:00,17.28,17.28,17.21,17.24,155200.0,13.4778,13.4778,13.4232,13.4466,155200.0
2007-08-23 09:50:00,17.23,17.24,17.19,17.2,163200.0,13.4388,13.4466,13.4076,13.4154,163200.0
2007-08-23 09:55:00,17.19,17.2,17.15,17.18,150400.0,13.4076,13.4154,13.3764,13.3998,150400.0
2007-08-23 10:00:00,17.17,17.19,17.16,17.17,149600.0,13.392,13.4076,13.3842,13.392,149600.0
2007-08-23 10:05:00,17.18,17.2,17.18,17.18,54000.0,13.3998,13.4154,13.3998,13.3998,54000.0
2007-08-23 10:10:00,17.18,17.2,17.16,17.17,162400.0,13.3998,13.4154,13.3842,13.392,162400.0
2007-08-23 10:15:00,17.17,17.17,17.13,17.15,155200.0,13.392,13.392,13.3608,13.3764,155200.0
2007-08-23 10:20:00,17.14,17.16,17.13,17.15,110400.0,13.3686,13.3842,13.3608,13.3764,110400.0
2007-08-23 10:25:00,17.15,17.16,17.12,17.15,78400.0,13.3764,13.3842,13.353,13.3764,78400.0
2007-08-23 10:30:00,17.14,17.18,17.13,17.17,69200.0,13.3686,13.3998,13.3608,13.392,69200.0
2007-08-23 10:35:00,17.18,17.2,17.16,17.19,55600.0,13.3998,13.4154,13.3842,13.4076,55600.0
2007-08-23 10:40:00,17.2,17.2,17.15,17.15,59600.0,13.4154,13.4154,13.3764,13.3764,59600.0
2007-08-23 10:45:00,17.15,17.17,17.15,17.16,68000.0,13.3764,13.392,13.3764,13.3842,68000.0
2007-08-23 10:50:00,17.18,17.18,17.16,17.17,17200.0,13.3998,13.3998,13.3842,13.392,17200.0
2007-08-23 10:55:00,17.17,17.18,17.17,17.17,9200.0,13.392,13.3998,13.392,13.392,9200.0
2007-08-23 11:00:00,17.17,17.17,17.13,17.13,120000.0,13.392,13.392,13.3608,13.3608,120000.0
2007-08-23 11:05:00,17.13,17.15,17.13,17.14,30000.0,13.3608,13.3764,13.3608,13.3686,30000.0
2007-08-23 11:10:00,17.13,17.13,17.09,17.11,50000.0,13.3608,13.3608,13.3296,13.3452,50000.0
2007-08-23 11:15:00,17.11,17.12,17.09,17.11,51600.0,13.3452,13.353,13.3296,13.3452,51600.0
2007-08-23 11:20:00,17.11,17.13,17.11,17.13,28000.0,13.3452,13.3608,13.3452,13.3608,28000.0
2007-08-23 11:25:00,17.14,17.14,17.11,17.11,36800.0,13.3686,13.3686,13.3452,13.3452,36800.0
2007-08-23 11:30:00,17.11,17.13,17.1,17.11,36800.0,13.3452,13.3608,13.3374,13.3452,36800.0
2007-08-23 11:35:00,17.11,17.12,17.1,17.11,69200.0,13.3452,13.353,13.3374,13.3452,69200.0
2007-08-23 11:40:00,17.11,17.13,17.11,17.11,29600.0,13.3452,13.3608,13.3452,13.3452,29600.0
2007-08-23 11:45:00,17.11,17.12,17.1,17.1,32400.0,13.3452,13.353,13.3374,13.3374,32400.0
2007-08-23 11:50:00,17.09,17.11,17.08,17.1,70400.0,13.3296,13.3452,13.3218,13.3374,70400.0
2007-08-23 11:55:00,17.1,17.1,17.05,17.05,49200.0,13.3374,13.3374,13.2984,13.2984,49200.0
2007-08-23 12:00:00,17.07,17.09,17.06,17.08,33600.0,13.314,13.3296,13.3062,13.3218,33600.0
2007-08-23 12:05:00,17.08,17.11,17.08,17.08,46400.0,13.3218,13.3452,13.3218,13.3218,46400.0
2007-08-23 12:10:00,17.08,17.12,17.08,17.1,18400.0,13.3218,13.353,13.3218,13.3374,18400.0
2007-08-23 12:15:00,17.1,17.13,17.1,17.13,28800.0,13.3374,13.3608,13.3374,13.3608,28800.0
2007-08-23 12:20:00,17.13,17.14,17.11,17.13,142000.0,13.3608,13.3686,13.3452,13.3608,142000.0
2007-08-23 12:25:00,17.13,17.13,17.1,17.13,130000.0,13.3608,13.3608,13.3374,13.3608,130000.0
2007-08-23 12:30:00,17.13,17.14,17.12,17.13,30000.0,13.3608,13.3686,13.353,13.3608,30000.0
2007-08-23 12:35:00,17.13,17.15,17.13,17.15,28400.0,13.3608,13.3764,13.3608,13.3764,28400.0
2007-08-23 12:40:00,17.15,17.15,17.11,17.11,61200.0,13.3764,13.3764,13.3452,13.3452,61200.0
2007-08-23 12:45:00,17.11,17.12,17.1,17.11,39200.0,13.3452,13.353,13.3374,13.3452,39200.0
2007-08-23 12:50:00,17.11,17.11,17.04,17.07,42800.0,13.3452,13.3452,13.2906,13.314,42800.0
2007-08-23 12:55:00,17.07,17.07,17.03,17.06,48000.0,13.314,13.314,13.2828,13.3062,48000.0
2007-08-23 13:00:00,17.06,17.07,17.03,17.04,40000.0,13.3062,13.314,13.2828,13.2906,40000.0
2007-08-23 13:05:00,17.04,17.07,17.04,17.07,16400.0,13.2906,13.314,13.2906,13.314,16400.0
2007-08-23 13:10:00,17.07,17.1,17.06,17.09,56800.0,13.314,13.3374,13.3062,13.3296,56800.0
2007-08-23 13:15:00,17.09,17.1,17.08,17.08,48800.0,13.3296,13.3374,13.3218,13.3218,48800.0
2007-08-23 13:20:00,17.07,17.08,17.06,17.07,74400.0,13.314,13.3218,13.3062,13.314,74400.0
2007-08-23 13:25:00,17.07,17.07,17.05,17.06,31600.0,13.314,13.314,13.2984,13.3062,31600.0
2007-08-23 13:30:00,17.05,17.07,17.05,17.07,94000.0,13.2984,13.314,13.2984,13.314,94000.0
2007-08-23 13:35:00,17.09,17.1,17.07,17.08,82400.0,13.3296,13.3374,13.314,13.3218,82400.0
2007-08-23 13:40:00,17.08,17.14,17.08,17.13,96400.0,13.3218,13.3686,13.3218,13.3608,96400.0
2007-08-23 13:45:00,17.13,17.13,17.11,17.13,25200.0,13.3608,13.3608,13.3452,13.3608,25200.0
2007-08-23 13:50:00,17.12,17.15,17.12,17.14,46000.0,13.353,13.3764,13.353,13.3686,46000.0
2007-08-23 13:55:00,17.14,17.16,17.13,17.16,66000.0,13.3686,13.3842,13.3608,13.3842,66000.0
2007-08-23 14:00:00,17.16,17.16,17.15,17.15,56000.0,13.3842,13.3842,13.3764,13.3764,56000.0
2007-08-23 14:05:00,17.15,17.2,17.15,17.2,139600.0,13.3764,13.4154,13.3764,13.4154,139600.0
2007-08-23 14:10:00,17.2,17.2,17.17,17.19,274000.0,13.4154,13.4154,13.392,13.4076,274000.0
2007-08-23 14:15:00,17.18,17.18,17.16,17.16,144000.0,13.3998,13.3998,13.3842,13.3842,144000.0
2007-08-23 14:20:00,17.16,17.17,17.14,17.15,35600.0,13.3842,13.392,13.3686,13.3764,35600.0
2007-08-23 14:25:00,17.14,17.15,17.14,17.14,23600.0,13.3686,13.3764,13.3686,13.3686,23600.0
2007-08-23 14:30:00,17.14,17.15,17.13,17.15,33200.0,13.3686,13.3764,13.3608,13.3764,33200.0
2007-08-23 14:35:00,17.15,17.15,17.12,17.12,61200.0,13.3764,13.3764,13.353,13.353,61200.0
2007-08-23 14:40:00,17.12,17.12,17.06,17.08,86000.0,13.353,13.353,13.3062,13.3218,86000.0
2007-08-23 14:45:00,17.09,17.09,17.07,17.08,14000.0,13.3296,13.3296,13.314,13.3218,14000.0
2007-08-23 14:50:00,17.08,17.11,17.08,17.11,25200.0,13.3218,13.3452,13.3218,13.3452,25200.0
2007-08-23 14:55:00,17.11,17.11,17.08,17.1,63600.0,13.3452,13.3452,13.3218,13.3374,63600.0
2007-08-23 15:00:00,17.1,17.1,17.08,17.08,65200.0,13.3374,13.3374,13.3218,13.3218,65200.0
2007-08-23 15:05:00,17.08,17.09,17.07,17.09,30800.0,13.3218,13.3296,13.314,13.3296,30800.0
2007-08-23 15:10:00,17.09,17.1,17.07,17.08,44000.0,13.3296,13.3374,13.314,13.3218,44000.0
2007-08-23 15:15:00,17.07,17.12,17.06,17.11,80400.0,13.314,13.353,13.3062,13.3452,80400.0
2007-08-23 15:20:00,17.12,17.16,17.12,17.15,110800.0,13.353,13.3842,13.353,13.3764,110800.0
2007-08-23 15:25:00,17.14,17.15,17.11,17.11,80000.0,13.3686,13.3764,13.3452,13.3452,80000.0
2007-08-23 15:30:00,17.11,17.12,17.09,17.09,42000.0,13.3452,13.353,13.3296,13.3296,42000.0
2007-08-23 15:35:00,17.09,17.09,17.04,17.06,76400.0,13.3296,13.3296,13.2906,13.3062,76400.0
2007-08-23 15:40:00,17.06,17.09,17.05,17.07,56000.0,13.3062,13.3296,13.2984,13.314,56000.0
2007-08-23 15:45:00,17.07,17.11,17.07,17.1,170800.0,13.314,13.3452,13.314,13.3374,170800.0
2007-08-23 15:50:00,17.1,17.11,17.07,17.07,69200.0,13.3374,13.3452,13.314,13.314,69200.0
2007-08-23 15:55:00,17.07,17.08,17.06,17.07,50000.0,13.314,13.3218,13.3062,13.314,50000.0
2007-08-23 16:00:00,17.07,17.1,17.06,17.06,45200.0,13.314,13.3374,13.3062,13.3062,45200.0
2007-08-23 16:05:00,17.08,17.08,17.08,17.08,8400.0,13.3218,13.3218,13.3218,13.3218,8400.0
2007-08-23 16:10:00,17.08,17.08,17.08,17.08,0.0,13.3218,13.3218,13.3218,13.3218,0.0
2007-08-24 09:30:00,17.08,17.12,17.05,17.05,32800.0,13.3218,13.353,13.2984,13.2984,32800.0
2007-08-24 09:35:00,17.07,17.09,17.06,17.06,48400.0,13.314,13.3296,13.3062,13.3062,48400.0
2007-08-24 09:40:00,17.08,17.1,17.07,17.08,101600.0,13.3218,13.3374,13.314,13.3218,101600.0
2007-08-24 09:45:00,17.07,17.13,17.07,17.09,62000.0,13.314,13.3608,13.314,13.3296,62000.0
2007-08-24 09:50:00,17.09,17.13,17.09,17.11,124400.0,13.3296,13.3608,13.3296,13.3452,124400.0
2007-08-24 09:55:00,17.11,17.11,17.07,17.08,82400.0,13.3452,13.3452,13.314,13.3218,82400.0
2007-08-24 10:00:00,17.08,17.22,17.08,17.16,292000.0,13.3218,13.431,13.3218,13.3842,292000.0
2007-08-24 10:05:00,17.17,17.19,17.15,17.17,152400.0,13.392,13.4076,13.3764,13.392,152400.0
2007-08-24 10:10:00,17.17,17.17,17.14,17.14,130000.0,13.392,13.392,13.3686,13.3686,130000.0
2007-08-24 10:15:00,17.13,17.16,17.13,17.14,17200.0,13.3608,13.3842,13.3608,13.3686,17200.0
2007-08-24 10:20:00,17.14,17.15,17.13,17.14,36800.0,13.3686,13.3764,13.3608,13.3686,36800.0
2007-08-24 10:25:00,17.14,17.15,17.13,17.14,29600.0,13.3686,13.3764,13.3608,13.3686,29600.0
2007-08-24 10:30:00,17.14,17.15,17.11,17.12,62400.0,13.3686,13.3764,13.3452,13.353,62400.0
2007-08-24 10:35:00,17.13,17.13,17.11,17.11,49600.0,13.3608,13.3608,13.3452,13.3452,49600.0
2007-08-24 10:40:00,17.11,17.12,17.11,17.12,25600.0,13.3452,13.353,13.3452,13.353,25600.0
2007-08-24 10:45:00,17.11,17.12,17.09,17.1,31600.0,13.3452,13.353,13.3296,13.3374,31600.0
2007-08-24 10:50:00,17.1,17.11,17.08,17.11,70400.0,13.3374,13.3452,13.3218,13.3452,70400.0
2007-08-24 10:55:00,17.11,17.11,17.11,17.11,15600.0,13.3452,13.3452,13.3452,13.3452,15600.0
2007-08-24 11:00:00,17.11,17.14,17.11,17.13,36800.0,13.3452,13.3686,13.3452,13.3608,36800.0
2007-08-24 11:05:00,17.13,17.15,17.13,17.14,78400.0,13.3608,13.3764,13.3608,13.3686,78400.0
2007-08-24 11:10:00,17.14,17.14,17.12,17.12,40000.0,13.3686,13.3686,13.353,13.353,40000.0
2007-08-24 11:15:00,17.12,17.13,17.11,17.11,49600.0,13.353,13.3608,13.3452,13.3452,49600.0
2007-08-24 11:20:00,17.11,17.13,17.11,17.12,44800.0,13.3452,13.3608,13.3452,13.353,44800.0
2007-08-24 11:25:00,17.12,17.13,17.11,17.11,50400.0,13.353,13.3608,13.3452,13.3452,50400.0
2007-08-24 11:30:00,17.12,17.13,17.12,17.13,35200.0,13.353,13.3608,13.353,13.3608,35200.0
2007-08-24 11:35:00,17.12,17.13,17.11,17.11,23600.0,13.353,13.3608,13.3452,13.3452,23600.0
2007-08-24 11:40:00,17.11,17.13,17.11,17.13,11200.0,13.3452,13.3608,13.3452,13.3608,11200.0
2007-08-24 11:45:00,17.14,17.15,17.14,17.15,13600.0,13.3686,13.3764,13.3686,13.3764,13600.0
2007-08-24 11:50:00,17.15,17.17,17.15,17.17,72000.0,13.3764,13.392,13.3764,13.392,72000.0
2007-08-24 11:55:00,17.17,17.17,17.16,17.16,66400.0,13.392,13.392,13.3842,13.3842,66400.0
2007-08-24 12:00:00,17.17,17.17,17.14,17.14,39200.0,13.392,13.392,13.3686,13.3686,39200.0
2007-08-24 12:05:00,17.14,17.15,17.14,17.15,18800.0,13.3686,13.3764,13.3686,13.3764,18800.0
2007-08-24 12:10:00,17.15,17.15,17.13,17.14,40400.0,13.3764,13.3764,13.3608,13.3686,40400.0
2007-08-24 12:15:00,17.14,17.17,17.14,17.17,88400.0,13.3686,13.392,13.3686,13.392,88400.0
2007-08-24 12:20:00,17.18,17.21,17.18,17.18,73200.0,13.3998,13.4232,13.3998,13.3998,73200.0
2007-08-24 12:25:00,17.18,17.19,17.18,17.18,32400.0,13.3998,13.4076,13.3998,13.3998,32400.0
2007-08-24 12:30:00,17.17,17.18,17.17,17.17,68800.0,13.392,13.3998,13.392,13.392,68800.0
2007-08-24 12:35:00,17.17,17.18,17.16,17.18,29200.0,13.392,13.3998,13.3842,13.3998,29200.0
2007-08-24 12:40:00,17.17,17.18,17.17,17.18,18000.0,13.392,13.3998,13.392,13.3998,18000.0
2007-08-24 12:45:00,17.18,17.18,17.17,17.17,43600.0,13.3998,13.3998,13.392,13.392,43600.0
2007-08-24 12:50:00,17.17,17.17,17.16,17.17,49600.0,13.392,13.392,13.3842,13.392,49600.0
2007-08-24 12:55:00,17.17,17.17,17.17,17.17,34800.0,13.392,13.392,13.392,13.392,34800.0
2007-08-24 13:00:00,17.17,17.17,17.16,17.17,66400.0,13.392,13.392,13.3842,13.392,66400.0
2007-08-24 13:05:00,17.17,17.18,17.16,17.18,48400.0,13.392,13.3998,13.3842,13.3998,48400.0
2007-08-24 13:10:00,17.18,17.2,17.18,17.19,43200.0,13.3998,13.4154,13.3998,13.4076,43200.0
2007-08-24 13:15:00,17.2,17.2,17.19,17.2,29600.0,13.4154,13.4154,13.4076,13.4154,29600.0
2007-08-24 13:20:00,17.19,17.19,17.19,17.19,28400.0,13.4076,13.4076,13.4076,13.4076,28400.0
2007-08-24 13:25:00,17.19,17.2,17.17,17.17,81200.0,13.4076,13.4154,13.392,13.392,81200.0
2007-08-24 13:30:00,17.17,17.17,17.15,17.15,43600.0,13.392,13.392,13.3764,13.3764,43600.0
2007-08-24 13:35:00,17.15,17.15,17.14,17.15,33200.0,13.3764,13.3764,13.3686,13.3764,33200.0
2007-08-24 13:40:00,17.15,17.15,17.15,17.15,10800.0,13.3764,13.3764,13.3764,13.3764,10800.0
2007-08-24 13:45:00,17.16,17.16,17.13,17.14,49600.0,13.3842,13.3842,13.3608,13.3686,49600.0
2007-08-24 13:50:00,17.14,17.14,17.14,17.14,28800.0,13.3686,13.3686,13.3686,13.3686,28800.0
2007-08-24 13:55:00,17.14,17.17,17.14,17.16,46000.0,13.3686,13.392,13.3686,13.3842,46000.0
2007-08-24 14:00:00,17.16,17.18,17.16,17.18,35200.0,13.3842,13.3998,13.3842,13.3998,35200.0
2007-08-24 14:05:00,17.19,17.22,17.19,17.21,101600.0,13.4076,13.431,13.4076,13.4232,101600.0
2007-08-24 14:10:00,17.21,17.25,17.21,17.22,106000.0,13.4232,13.4544,13.4232,13.431,106000.0
2007-08-24 14:15:00,17.23,17.25,17.23,17.24,87600.0,13.4388,13.4544,13.4388,13.4466,87600.0
2007-08-24 14:20:00,17.24,17.25,17.24,17.25,15200.0,13.4466,13.4544,13.4466,13.4544,15200.0
2007-08-24 14:25:00,17.25,17.25,17.22,17.24,51200.0,13.4544,13.4544,13.431,13.4466,51200.0
2007-08-24 14:30:00,17.24,17.24,17.22,17.23,24400.0,13.4466,13.4466,13.431,13.4388,24400.0
2007-08-24 14:35:00,17.23,17.23,17.23,17.23,22000.0,13.4388,13.4388,13.4388,13.4388,22000.0
2007-08-24 14:40:00,17.23,17.24,17.23,17.23,41600.0,13.4388,13.4466,13.4388,13.4388,41600.0
2007-08-24 14:45:00,17.23,17.26,17.23,17.26,30000.0,13.4388,13.4622,13.4388,13.4622,30000.0
2007-08-24 14:50:00,17.28,17.29,17.26,17.27,167200.0,13.4778,13.4856,13.4622,13.47,167200.0
2007-08-24 14:55:00,17.28,17.28,17.26,17.28,82800.0,13.4778,13.4778,13.4622,13.4778,82800.0
2007-08-24 15:00:00,17.28,17.28,17.26,17.26,69200.0,13.4778,13.4778,13.4622,13.4622,69200.0
2007-08-24 15:05:00,17.26,17.27,17.24,17.25,28800.0,13.4622,13.47,13.4466,13.4544,28800.0
2007-08-24 15:10:00,17.25,17.25,17.24,17.25,18400.0,13.4544,13.4544,13.4466,13.4544,18400.0
2007-08-24 15:15:00,17.24,17.26,17.24,17.25,34800.0,13.4466,13.4622,13.4466,13.4544,34800.0
2007-08-24 15:20:00,17.25,17.26,17.23,17.25,160800.0,13.4544,13.4622,13.4388,13.4544,160800.0
2007-08-24 15:25:00,17.25,17.28,17.25,17.27,134000.0,13.4544,13.4778,13.4544,13.47,134000.0
2007-08-24 15:30:00,17.27,17.3,17.27,17.29,173600.0,13.47,13.4934,13.47,13.4856,173600.0
2007-08-24 15:35:00,17.29,17.3,17.29,17.3,134000.0,13.4856,13.4934,13.4856,13.4934,134000.0
2007-08-24 15:40:00,17.3,17.31,17.29,17.3,145200.0,13.4934,13.5012,13.4856,13.4934,145200.0
2007-08-24 15:45:00,17.29,17.29,17.27,17.28,116400.0,13.4856,13.4856,13.47,13.4778,116400.0
2007-08-24 15:50:00,17.28,17.3,17.28,17.29,277200.0,13.4778,13.4934,13.4778,13.4856,277200.0
2007-08-24 15:55:00,17.29,17.35,17.27,17.34,1067200.0,13.4856,13.5324,13.47,13.5246,1067200.0
2007-08-24 16:00:00,17.35,17.38,17.35,17.38,27600.0,13.5324,13.5557,13.5324,13.5557,27600.0
2007-08-24 16:05:00,17.38,17.38,17.38,17.38,0.0,13.5557,13.5557,13.5557,13.5557,0.0
2007-08-24 16:10:00,17.35,17.4,17.35,17.4,12000.0,13.5324,13.5713,13.5324,13.5713,12000.0
2007-08-27 09:30:00,17.25,17.28,17.25,17.28,37600.0,13.4544,13.4778,13.4544,13.4778,37600.0
2007-08-27 09:35:00,17.27,17.31,17.27,17.31,55600.0,13.47,13.5012,13.47,13.5012,55600.0
2007-08-27 09:40:00,17.3,17.31,17.27,17.28,128000.0,13.4934,13.5012,13.47,13.4778,128000.0
2007-08-27 09:45:00,17.27,17.28,17.25,17.25,138000.0,13.47,13.4778,13.4544,13.4544,138000.0
2007-08-27 09:50:00,17.24,17.24,17.21,17.23,73200.0,13.4466,13.4466,13.4232,13.4388,73200.0
2007-08-27 09:55:00,17.24,17.27,17.23,17.25,335200.0,13.4466,13.47,13.4388,13.4544,335200.0
2007-08-27 10:00:00,17.25,17.28,17.17,17.19,544800.0,13.4544,13.4778,13.392,13.4076,544800.0
2007-08-27 10:05:00,17.2,17.22,17.18,17.2,50800.0,13.4154,13.431,13.3998,13.4154,50800.0
2007-08-27 10:10:00,17.19,17.21,17.18,17.18,112400.0,13.4076,13.4232,13.3998,13.3998,112400.0
2007-08-27 10:15:00,17.19,17.2,17.18,17.2,27200.0,13.4076,13.4154,13.3998,13.4154,27200.0
2007-08-27 10:20:00,17.19,17.2,17.18,17.19,21600.0,13.4076,13.4154,13.3998,13.4076,21600.0
2007-08-27 10:25:00,17.18,17.18,17.17,17.18,86400.0,13.3998,13.3998,13.392,13.3998,86400.0
2007-08-27 10:30:00,17.18,17.18,17.17,17.18,19600.0,13.3998,13.3998,13.392,13.3998,19600.0
2007-08-27 10:35:00,17.17,17.18,17.16,17.17,275600.0,13.392,13.3998,13.3842,13.392,275600.0
2007-08-27 10:40:00,17.17,17.18,17.16,17.17,48400.0,13.392,13.3998,13.3842,13.392,48400.0
2007-08-27 10:45:00,17.17,17.17,17.15,17.17,126400.0,13.392,13.392,13.3764,13.392,126400.0
2007-08-27 10:50:00,17.17,17.18,17.16,17.18,244400.0,13.392,13.3998,13.3842,13.3998,244400.0
2007-08-27 10:55:00,17.18,17.2,17.18,17.18,94000.0,13.3998,13.4154,13.3998,13.3998,94000.0
2007-08-27 11:00:00,17.18,17.19,17.17,17.17,102000.0,13.3998,13.4076,13.392,13.392,102000.0
2007-08-27 11:05:00,17.17,17.17,17.14,17.15,67200.0,13.392,13.392,13.3686,13.3764,67200.0
2007-08-27 11:10:00,17.14,17.15,17.14,17.14,35600.0,13.3686,13.3764,13.3686,13.3686,35600.0
2007-08-27 11:15:00,17.14,17.15,17.13,17.14,27200.0,13.3686,13.3764,13.3608,13.3686,27200.0
2007-08-27 11:20:00,17.14,17.14,17.1,17.13,42800.0,13.3686,13.3686,13.3374,13.3608,42800.0
2007-08-27 11:25:00,17.12,17.14,17.12,17.14,7200.0,13.353,13.3686,13.353,13.3686,7200.0
2007-08-27 11:30:00,17.14,17.14,17.11,17.13,20800.0,13.3686,13.3686,13.3452,13.3608,20800.0
2007-08-27 11:35:00,17.13,17.16,17.13,17.15,22800.0,13.3608,13.3842,13.3608,13.3764,22800.0
2007-08-27 11:40:00,17.15,17.16,17.15,17.15,20800.0,13.3764,13.3842,13.3764,13.3764,20800.0
2007-08-27 11:45:00,17.16,17.17,17.16,17.17,52000.0,13.3842,13.392,13.3842,13.392,52000.0
2007-08-27 11:50:00,17.16,17.17,17.16,17.17,22800.0,13.3842,13.392,13.3842,13.392,22800.0
2007-08-27 11:55:00,17.16,17.17,17.16,17.16,122800.0,13.3842,13.392,13.3842,13.3842,122800.0
2007-08-27 12:00:00,17.15,17.15,17.13,17.13,2400.0,13.3764,13.3764,13.3608,13.3608,2400.0
2007-08-27 12:05:00,17.13,17.13,17.13,17.13,8000.0,13.3608,13.3608,13.3608,13.3608,8000.0
2007-08-27 12:10:00,17.13,17.15,17.13,17.15,5600.0,13.3608,13.3764,13.3608,13.3764,5600.0
2007-08-27 12:15:00,17.16,17.17,17.16,17.17,18800.0,13.3842,13.392,13.3842,13.392,18800.0
2007-08-27 12:20:00,17.17,17.18,17.17,17.17,44000.0,13.392,13.3998,13.392,13.392,44000.0
2007-08-27 12:25:00,17.17,17.18,17.16,17.16,8400.0,13.392,13.3998,13.3842,13.3842,8400.0
2007-08-27 12:30:00,17.16,17.17,17.16,17.16,2800.0,13.3842,13.392,13.3842,13.3842,2800.0
2007-08-27 12:35:00,17.16,17.18,17.16,17.18,18000.0,13.3842,13.3998,13.3842,13.3998,18000.0
2007-08-27 12:40:00,17.18,17.19,17.18,17.18,8000.0,13.3998,13.4076,13.3998,13.3998,8000.0
2007-08-27 12:45:00,17.18,17.18,17.17,17.18,20000.0,13.3998,13.3998,13.392,13.3998,20000.0
2007-08-27 12:50:00,17.18,17.18,17.16,17.16,18000.0,13.3998,13.3998,13.3842,13.3842,18000.0
2007-08-27 12:55:00,17.16,17.16,17.15,17.16,15200.0,13.3842,13.3842,13.3764,13.3842,15200.0
2007-08-27 13:00:00,17.16,17.18,17.16,17.18,20400.0,13.3842,13.3998,13.3842,13.3998,20400.0
2007-08-27 13:05:00,17.18,17.2,17.18,17.2,31200.0,13.3998,13.4154,13.3998,13.4154,31200.0
2007-08-27 13:10:00,17.19,17.2,17.19,17.19,45600.0,13.4076,13.4154,13.4076,13.4076,45600.0
2007-08-27 13:15:00,17.19,17.19,17.18,17.18,10400.0,13.4076,13.4076,13.3998,13.3998,10400.0
2007-08-27 13:20:00,17.18,17.18,17.16,17.17,14800.0,13.3998,13.3998,13.3842,13.392,14800.0
2007-08-27 13:25:00,17.17,17.18,17.17,17.18,9600.0,13.392,13.3998,13.392,13.3998,9600.0
2007-08-27 13:30:00,17.19,17.19,17.18,17.18,12800.0,13.4076,13.4076,13.3998,13.3998,12800.0
2007-08-27 13:35:00,17.18,17.18,17.16,17.16,70800.0,13.3998,13.3998,13.3842,13.3842,70800.0
2007-08-27 13:40:00,17.16,17.17,17.16,17.17,37600.0,13.3842,13.392,13.3842,13.392,37600.0
2007-08-27 13:45:00,17.17,17.17,17.17,17.17,18800.0,13.392,13.392,13.392,13.392,18800.0
2007-08-27 13:50:00,17.17,17.17,17.14,17.14,44000.0,13.392,13.392,13.3686,13.3686,44000.0
2007-08-27 13:55:00,17.14,17.15,17.14,17.15,33600.0,13.3686,13.3764,13.3686,13.3764,33600.0
2007-08-27 14:00:00,17.15,17.18,17.15,17.18,22800.0,13.3764,13.3998,13.3764,13.3998,22800.0
2007-08-27 14:05:00,17.17,17.19,17.16,17.18,37200.0,13.392,13.4076,13.3842,13.3998,37200.0
2007-08-27 14:10:00,17.18,17.21,17.18,17.21,49600.0,13.3998,13.4232,13.3998,13.4232,49600.0
2007-08-27 14:15:00,17.21,17.21,17.2,17.21,25200.0,13.4232,13.4232,13.4154,13.4232,25200.0
2007-08-27 14:20:00,17.22,17.22,17.21,17.22,13600.0,13.431,13.431,13.4232,13.431,13600.0
2007-08-27 14:25:00,17.21,17.22,17.21,17.22,22000.0,13.4232,13.431,13.4232,13.431,22000.0
2007-08-27 14:30:00,17.22,17.25,17.22,17.24,67600.0,13.431,13.4544,13.431,13.4466,67600.0
2007-08-27 14:35:00,17.25,17.26,17.23,17.26,38000.0,13.4544,13.4622,13.4388,13.4622,38000.0
2007-08-27 14:40:00,17.25,17.25,17.25,17.25,18000.0,13.4544,13.4544,13.4544,13.4544,18000.0
2007-08-27 14:45:00,17.25,17.25,17.23,17.23,21200.0,13.4544,13.4544,13.4388,13.4388,21200.0
2007-08-27 14:50:00,17.23,17.23,17.22,17.23,8400.0,13.4388,13.4388,13.431,13.4388,8400.0
2007-08-27 14:55:00,17.23,17.24,17.21,17.22,58000.0,13.4388,13.4466,13.4232,13.431,58000.0
2007-08-27 15:00:00,17.22,17.22,17.21,17.22,36800.0,13.431,13.431,13.4232,13.431,36800.0
2007-08-27 15:05:00,17.21,17.22,17.21,17.21,18800.0,13.4232,13.431,13.4232,13.4232,18800.0
2007-08-27 15:10:00,17.21,17.23,17.21,17.22,24000.0,13.4232,13.4388,13.4232,13.431,24000.0
2007-08-27 15:15:00,17.22,17.22,17.18,17.21,53200.0,13.431,13.431,13.3998,13.4232,53200.0
2007-08-27 15:20:00,17.2,17.21,17.19,17.2,24000.0,13.4154,13.4232,13.4076,13.4154,24000.0
2007-08-27 15:25:00,17.2,17.22,17.2,17.21,14800.0,13.4154,13.431,13.4154,13.4232,14800.0
2007-08-27 15:30:00,17.2,17.23,17.2,17.22,56400.0,13.4154,13.4388,13.4154,13.431,56400.0
2007-08-27 15:35:00,17.22,17.22,17.2,17.21,20000.0,13.431,13.431,13.4154,13.4232,20000.0
2007-08-27 15:40:00,17.21,17.23,17.21,17.22,18800.0,13.4232,13.4388,13.4232,13.431,18800.0
2007-08-27 15:45:00,17.22,17.22,17.2,17.2,40800.0,13.431,13.431,13.4154,13.4154,40800.0
2007-08-27 15:50:00,17.2,17.2,17.14,17.15,62800.0,13.4154,13.4154,13.3686,13.3764,62800.0
2007-08-27 15:55:00,17.14,17.16,17.12,17.14,65600.0,13.3686,13.3842,13.353,13.3686,65600.0
2007-08-27 16:00:00,17.15,17.17,17.15,17.17,2000.0,13.3764,13.392,13.3764,13.392,2000.0
2007-08-27 16:05:00,17.17,17.17,17.17,17.17,0.0,13.392,13.392,13.392,13.392,0.0
2007-08-27 16:10:00,17.17,17.17,17.17,17.17,0.0,13.392,13.392,13.392,13.392,0.0
2007-08-28 09:30:00,17.02,17.07,17.02,17.04,27200.0,13.275,13.314,13.275,13.2906,27200.0
2007-08-28 09:35:00,17.04,17.05,17.01,17.03,47600.0,13.2906,13.2984,13.2672,13.2828,47600.0
2007-08-28 09:40:00,17.03,17.03,16.97,16.98,154400.0,13.2828,13.2828,13.236,13.2438,154400.0
2007-08-28 09:45:00,16.98,16.99,16.96,16.97,38000.0,13.2438,13.2516,13.2282,13.236,38000.0
2007-08-28 09:50:00,16.97,16.97,16.93,16.94,183600.0,13.236,13.236,13.2048,13.2126,183600.0
2007-08-28 09:55:00,16.93,16.95,16.93,16.93,74000.0,13.2048,13.2204,13.2048,13.2048,74000.0
2007-08-28 10:00:00,16.93,16.99,16.93,16.95,92800.0,13.2048,13.2516,13.2048,13.2204,92800.0
2007-08-28 10:05:00,16.94,16.94,16.9,16.91,43200.0,13.2126,13.2126,13.1814,13.1892,43200.0
2007-08-28 10:10:00,16.91,16.94,16.91,16.94,26400.0,13.1892,13.2126,13.1892,13.2126,26400.0
2007-08-28 10:15:00,16.94,16.94,16.93,16.93,36000.0,13.2126,13.2126,13.2048,13.2048,36000.0
2007-08-28 10:20:00,16.93,16.96,16.93,16.94,156800.0,13.2048,13.2282,13.2048,13.2126,156800.0
2007-08-28 10:25:00,16.94,16.94,16.92,16.93,78400.0,13.2126,13.2126,13.197,13.2048,78400.0
2007-08-28 10:30:00,16.91,16.95,16.91,16.95,78000.0,13.1892,13.2204,13.1892,13.2204,78000.0
2007-08-28 10:35:00,16.94,16.95,16.93,16.95,28000.0,13.2126,13.2204,13.2048,13.2204,28000.0
2007-08-28 10:40:00,16.94,16.95,16.93,16.93,30800.0,13.2126,13.2204,13.2048,13.2048,30800.0
2007-08-28 10:45:00,16.93,16.94,16.9,16.9,40800.0,13.2048,13.2126,13.1814,13.1814,40800.0
2007-08-28 10:50:00,16.9,16.9,16.88,16.89,43600.0,13.1814,13.1814,13.1658,13.1736,43600.0
2007-08-28 10:55:00,16.89,16.9,16.88,16.89,65200.0,13.1736,13.1814,13.1658,13.1736,65200.0
2007-08-28 11:00:00,16.88,16.89,16.87,16.88,74400.0,13.1658,13.1736,13.158,13.1658,74400.0
2007-08-28 11:05:00,16.89,16.9,16.88,16.88,82800.0,13.1736,13.1814,13.1658,13.1658,82800.0
2007-08-28 11:10:00,16.87,16.88,16.86,16.87,61600.0,13.158,13.1658,13.1502,13.158,61600.0
2007-08-28 11:15:00,16.86,16.89,16.86,16.88,65200.0,13.1502,13.1736,13.1502,13.1658,65200.0
2007-08-28 11:20:00,16.88,16.88,16.86,16.87,49600.0,13.1658,13.1658,13.1502,13.158,49600.0
2007-08-28 11:25:00,16.87,16.89,16.87,16.88,48400.0,13.158,13.1736,13.158,13.1658,48400.0
2007-08-28 11:30:00,16.88,16.9,16.88,16.89,47200.0,13.1658,13.1814,13.1658,13.1736,47200.0
2007-08-28 11:35:00,16.88,16.88,16.83,16.83,67200.0,13.1658,13.1658,13.1268,13.1268,67200.0
2007-08-28 11:40:00,16.83,16.84,16.82,16.82,46000.0,13.1268,13.1346,13.119,13.119,46000.0
2007-08-28 11:45:00,16.82,16.84,16.81,16.83,25200.0,13.119,13.1346,13.1112,13.1268,25200.0
2007-08-28 11:50:00,16.83,16.85,16.83,16.84,22000.0,13.1268,13.1424,13.1268,13.1346,22000.0
2007-08-28 11:55:00,16.84,16.86,16.84,16.86,16000.0,13.1346,13.1502,13.1346,13.1502,16000.0
2007-08-28 12:00:00,16.86,16.86,16.85,16.86,17600.0,13.1502,13.1502,13.1424,13.1502,17600.0
2007-08-28 12:05:00,16.86,16.87,16.85,16.86,6400.0,13.1502,13.158,13.1424,13.1502,6400.0
2007-08-28 12:10:00,16.85,16.86,16.84,16.86,36000.0,13.1424,13.1502,13.1346,13.1502,36000.0
2007-08-28 12:15:00,16.86,16.86,16.86,16.86,24000.0,13.1502,13.1502,13.1502,13.1502,24000.0
2007-08-28 12:20:00,16.86,16.86,16.84,16.85,32000.0,13.1502,13.1502,13.1346,13.1424,32000.0
2007-08-28 12:25:00,16.85,16.86,16.85,16.86,8800.0,13.1424,13.1502,13.1424,13.1502,8800.0
2007-08-28 12:30:00,16.87,16.88,16.86,16.87,22800.0,13.158,13.1658,13.1502,13.158,22800.0
2007-08-28 12:35:00,16.88,16.89,16.86,16.89,17600.0,13.1658,13.1736,13.1502,13.1736,17600.0
2007-08-28 12:40:00,16.89,16.89,16.88,16.89,11200.0,13.1736,13.1736,13.1658,13.1736,11200.0
2007-08-28 12:45:00,16.89,16.89,16.88,16.88,1200.0,13.1736,13.1736,13.1658,13.1658,1200.0
2007-08-28 12:50:00,16.88,16.91,16.88,16.91,10000.0,13.1658,13.1892,13.1658,13.1892,10000.0
2007-08-28 12:55:00,16.91,16.91,16.88,16.91,69600.0,13.1892,13.1892,13.1658,13.1892,69600.0
2007-08-28 13:00:00,16.9,16.9,16.88,16.88,47200.0,13.1814,13.1814,13.1658,13.1658,47200.0
2007-08-28 13:05:00,16.89,16.89,16.86,16.86,148400.0,13.1736,13.1736,13.1502,13.1502,148400.0
2007-08-28 13:10:00,16.86,16.86,16.86,16.86,45200.0,13.1502,13.1502,13.1502,13.1502,45200.0
2007-08-28 13:15:00,16.86,16.86,16.85,16.85,52000.0,13.1502,13.1502,13.1424,13.1424,52000.0
2007-08-28 13:20:00,16.86,16.87,16.85,16.86,28400.0,13.1502,13.158,13.1424,13.1502,28400.0
2007-08-28 13:25:00,16.86,16.87,16.86,16.87,6800.0,13.1502,13.158,13.1502,13.158,6800.0
2007-08-28 13:30:00,16.86,16.86,16.85,16.86,39600.0,13.1502,13.1502,13.1424,13.1502,39600.0
2007-08-28 13:35:00,16.86,16.89,16.86,16.88,15200.0,13.1502,13.1736,13.1502,13.1658,15200.0
2007-08-28 13:40:00,16.89,16.89,16.88,16.89,10400.0,13.1736,13.1736,13.1658,13.1736,10400.0
2007-08-28 13:45:00,16.89,16.89,16.88,16.89,6400.0,13.1736,13.1736,13.1658,13.1736,6400.0
2007-08-28 13:50:00,16.89,16.89,16.88,16.88,6400.0,13.1736,13.1736,13.1658,13.1658,6400.0
2007-08-28 13:55:00,16.89,16.89,16.88,16.88,5200.0,13.1736,13.1736,13.1658,13.1658,5200.0
2007-08-28 14:00:00,16.89,16.89,16.85,16.85,157600.0,13.1736,13.1736,13.1424,13.1424,157600.0
2007-08-28 14:05:00,16.85,16.88,16.83,16.86,59200.0,13.1424,13.1658,13.1268,13.1502,59200.0
2007-08-28 14:10:00,16.87,16.88,16.83,16.84,72000.0,13.158,13.1658,13.1268,13.1346,72000.0
2007-08-28 14:15:00,16.84,16.85,16.83,16.83,50800.0,13.1346,13.1424,13.1268,13.1268,50800.0
2007-08-28 14:20:00,16.84,16.87,16.83,16.85,45600.0,13.1346,13.158,13.1268,13.1424,45600.0
2007-08-28 14:25:00,16.85,16.87,16.85,16.87,23200.0,13.1424,13.158,13.1424,13.158,23200.0
2007-08-28 14:30:00,16.86,16.88,16.84,16.86,84000.0,13.1502,13.1658,13.1346,13.1502,84000.0
2007-08-28 14:35:00,16.86,16.86,16.81,16.81,58000.0,13.1502,13.1502,13.1112,13.1112,58000.0
2007-08-28 14:40:00,16.81,16.83,16.81,16.83,76400.0,13.1112,13.1268,13.1112,13.1268,76400.0
2007-08-28 14:45:00,16.83,16.84,16.82,16.83,26400.0,13.1268,13.1346,13.119,13.1268,26400.0
2007-08-28 14:50:00,16.83,16.83,16.8,16.8,38000.0,13.1268,13.1268,13.1034,13.1034,38000.0
2007-08-28 14:55:00,16.8,16.82,16.8,16.81,27600.0,13.1034,13.119,13.1034,13.1112,27600.0
2007-08-28 15:00:00,16.83,16.83,16.81,16.81,20000.0,13.1268,13.1268,13.1112,13.1112,20000.0
2007-08-28 15:05:00,16.8,16.8,16.78,16.79,24000.0,13.1034,13.1034,13.0878,13.0956,24000.0
2007-08-28 15:10:00,16.79,16.81,16.79,16.8,19200.0,13.0956,13.1112,13.0956,13.1034,19200.0
2007-08-28 15:15:00,16.8,16.82,16.8,16.8,18800.0,13.1034,13.119,13.1034,13.1034,18800.0
2007-08-28 15:20:00,16.79,16.8,16.78,16.79,17600.0,13.0956,13.1034,13.0878,13.0956,17600.0
2007-08-28 15:25:00,16.78,16.78,16.76,16.77,34000.0,13.0878,13.0878,13.0722,13.08,34000.0
2007-08-28 15:30:00,16.76,16.77,16.75,16.76,36000.0,13.0722,13.08,13.0644,13.0722,36000.0
2007-08-28 15:35:00,16.75,16.76,16.75,16.75,59200.0,13.0644,13.0722,13.0644,13.0644,59200.0
2007-08-28 15:40:00,16.74,16.74,16.71,16.74,165200.0,13.0566,13.0566,13.0332,13.0566,165200.0
2007-08-28 15:45:00,16.73,16.74,16.7,16.7,342000.0,13.0488,13.0566,13.0254,13.0254,342000.0
2007-08-28 15:50:00,16.7,16.7,16.68,16.68,430400.0,13.0254,13.0254,13.0098,13.0098,430400.0
2007-08-28 15:55:00,16.68,16.7,16.67,16.67,183200.0,13.0098,13.0254,13.002,13.002,183200.0
2007-08-28 16:00:00,16.67,16.67,16.67,16.67,0.0,13.002,13.002,13.002,13.002,0.0
2007-08-28 16:05:00,16.68,16.68,16.68,16.68,400.0,13.0098,13.0098,13.0098,13.0098,400.0
2007-08-28 16:10:00,16.68,16.68,16.68,16.68,0.0,13.0098,13.0098,13.0098,13.0098,0.0
2007-08-29 09:30:00,16.82,16.83,16.78,16.83,76000.0,13.119,13.1268,13.0878,13.1268,76000.0
2007-08-29 09:35:00,16.83,16.83,16.82,16.82,38000.0,13.1268,13.1268,13.119,13.119,38000.0
2007-08-29 09:40:00,16.82,16.83,16.77,16.77,481600.0,13.119,13.1268,13.08,13.08,481600.0
2007-08-29 09:45:00,16.77,16.81,16.76,16.8,174000.0,13.08,13.1112,13.0722,13.1034,174000.0
2007-08-29 09:50:00,16.8,16.81,16.78,16.79,83600.0,13.1034,13.1112,13.0878,13.0956,83600.0
2007-08-29 09:55:00,16.78,16.78,16.76,16.78,66000.0,13.0878,13.0878,13.0722,13.0878,66000.0
2007-08-29 10:00:00,16.78,16.8,16.77,16.77,82400.0,13.0878,13.1034,13.08,13.08,82400.0
2007-08-29 10:05:00,16.77,16.79,16.77,16.78,90800.0,13.08,13.0956,13.08,13.0878,90800.0
2007-08-29 10:10:00,16.78,16.79,16.75,16.76,49200.0,13.0878,13.0956,13.0644,13.0722,49200.0
2007-08-29 10:15:00,16.77,16.78,16.76,16.78,27600.0,13.08,13.0878,13.0722,13.0878,27600.0
2007-08-29 10:20:00,16.78,16.83,16.78,16.82,102400.0,13.0878,13.1268,13.0878,13.119,102400.0
2007-08-29 10:25:00,16.82,16.82,16.8,16.8,52400.0,13.119,13.119,13.1034,13.1034,52400.0
2007-08-29 10:30:00,16.81,16.83,16.8,16.8,85600.0,13.1112,13.1268,13.1034,13.1034,85600.0
2007-08-29 10:35:00,16.81,16.81,16.79,16.8,36000.0,13.1112,13.1112,13.0956,13.1034,36000.0
2007-08-29 10:40:00,16.8,16.82,16.8,16.82,40400.0,13.1034,13.119,13.1034,13.119,40400.0
2007-08-29 10:45:00,16.83,16.84,16.81,16.82,87200.0,13.1268,13.1346,13.1112,13.119,87200.0
2007-08-29 10:50:00,16.82,16.86,16.82,16.86,69200.0,13.119,13.1502,13.119,13.1502,69200.0
2007-08-29 10:55:00,16.85,16.87,16.84,16.86,47200.0,13.1424,13.158,13.1346,13.1502,47200.0
2007-08-29 11:00:00,16.86,16.91,16.86,16.9,145600.0,13.1502,13.1892,13.1502,13.1814,145600.0
2007-08-29 11:05:00,16.89,16.9,16.88,16.89,24000.0,13.1736,13.1814,13.1658,13.1736,24000.0
2007-08-29 11:10:00,16.89,16.89,16.87,16.87,22800.0,13.1736,13.1736,13.158,13.158,22800.0
2007-08-29 11:15:00,16.88,16.88,16.86,16.86,15600.0,13.1658,13.1658,13.1502,13.1502,15600.0
2007-08-29 11:20:00,16.85,16.86,16.84,16.85,34400.0,13.1424,13.1502,13.1346,13.1424,34400.0
2007-08-29 11:25:00,16.85,16.85,16.84,16.84,24400.0,13.1424,13.1424,13.1346,13.1346,24400.0
2007-08-29 11:30:00,16.84,16.86,16.84,16.85,38000.0,13.1346,13.1502,13.1346,13.1424,38000.0
2007-08-29 11:35:00,16.85,16.9,16.85,16.88,38400.0,13.1424,13.1814,13.1424,13.1658,38400.0
2007-08-29 11:40:00,16.89,16.89,16.87,16.87,41200.0,13.1736,13.1736,13.158,13.158,41200.0
2007-08-29 11:45:00,16.88,16.9,16.88,16.89,26400.0,13.1658,13.1814,13.1658,13.1736,26400.0
2007-08-29 11:50:00,16.88,16.88,16.88,16.88,6400.0,13.1658,13.1658,13.1658,13.1658,6400.0
2007-08-29 11:55:00,16.88,16.9,16.88,16.88,41600.0,13.1658,13.1814,13.1658,13.1658,41600.0
2007-08-29 12:00:00,16.89,16.89,16.88,16.89,31200.0,13.1736,13.1736,13.1658,13.1736,31200.0
2007-08-29 12:05:00,16.88,16.88,16.86,16.87,32400.0,13.1658,13.1658,13.1502,13.158,32400.0
2007-08-29 12:10:00,16.86,16.88,16.86,16.87,39600.0,13.1502,13.1658,13.1502,13.158,39600.0
2007-08-29 12:15:00,16.86,16.88,16.86,16.88,7200.0,13.1502,13.1658,13.1502,13.1658,7200.0
2007-08-29 12:20:00,16.88,16.88,16.88,16.88,5200.0,13.1658,13.1658,13.1658,13.1658,5200.0
2007-08-29 12:25:00,16.87,16.87,16.85,16.85,25600.0,13.158,13.158,13.1424,13.1424,25600.0
2007-08-29 12:30:00,16.86,16.86,16.84,16.85,544400.0,13.1502,13.1502,13.1346,13.1424,544400.0
2007-08-29 12:35:00,16.85,16.85,16.82,16.83,406800.0,13.1424,13.1424,13.119,13.1268,406800.0
2007-08-29 12:40:00,16.83,16.84,16.83,16.84,49600.0,13.1268,13.1346,13.1268,13.1346,49600.0
2007-08-29 12:45:00,16.85,16.85,16.83,16.84,130800.0,13.1424,13.1424,13.1268,13.1346,130800.0
2007-08-29 12:50:00,16.83,16.83,16.81,16.82,75200.0,13.1268,13.1268,13.1112,13.119,75200.0
2007-08-29 12:55:00,16.81,16.82,16.81,16.81,14800.0,13.1112,13.119,13.1112,13.1112,14800.0
2007-08-29 13:00:00,16.81,16.83,16.81,16.83,6400.0,13.1112,13.1268,13.1112,13.1268,6400.0
2007-08-29 13:05:00,16.82,16.83,16.82,16.83,8400.0,13.119,13.1268,13.119,13.1268,8400.0
2007-08-29 13:10:00,16.83,16.83,16.81,16.81,59600.0,13.1268,13.1268,13.1112,13.1112,59600.0
2007-08-29 13:15:00,16.81,16.83,16.8,16.8,31200.0,13.1112,13.1268,13.1034,13.1034,31200.0
2007-08-29 13:20:00,16.8,16.8,16.79,16.79,48800.0,13.1034,13.1034,13.0956,13.0956,48800.0
2007-08-29 13:25:00,16.78,16.8,16.78,16.79,15600.0,13.0878,13.1034,13.0878,13.0956,15600.0
2007-08-29 13:30:00,16.79,16.81,16.79,16.81,26800.0,13.0956,13.1112,13.0956,13.1112,26800.0
2007-08-29 13:35:00,16.81,16.83,16.81,16.82,50800.0,13.1112,13.1268,13.1112,13.119,50800.0
2007-08-29 13:40:00,16.82,16.86,16.82,16.85,38800.0,13.119,13.1502,13.119,13.1424,38800.0
2007-08-29 13:45:00,16.85,16.85,16.82,16.83,76800.0,13.1424,13.1424,13.119,13.1268,76800.0
2007-08-29 13:50:00,16.82,16.82,16.82,16.82,12800.0,13.119,13.119,13.119,13.119,12800.0
2007-08-29 13:55:00,16.83,16.84,16.82,16.82,62400.0,13.1268,13.1346,13.119,13.119,62400.0
2007-08-29 14:00:00,16.83,16.88,16.83,16.87,122800.0,13.1268,13.1658,13.1268,13.158,122800.0
2007-08-29 14:05:00,16.86,16.88,16.86,16.88,28000.0,13.1502,13.1658,13.1502,13.1658,28000.0
2007-08-29 14:10:00,16.88,16.89,16.88,16.88,27200.0,13.1658,13.1736,13.1658,13.1658,27200.0
2007-08-29 14:15:00,16.89,16.89,16.86,16.86,44000.0,13.1736,13.1736,13.1502,13.1502,44000.0
2007-08-29 14:20:00,16.86,16.89,16.86,16.89,47600.0,13.1502,13.1736,13.1502,13.1736,47600.0
2007-08-29 14:25:00,16.88,16.89,16.87,16.88,29600.0,13.1658,13.1736,13.158,13.1658,29600.0
2007-08-29 14:30:00,16.88,16.93,16.88,16.91,429200.0,13.1658,13.2048,13.1658,13.1892,429200.0
2007-08-29 14:35:00,16.92,16.93,16.92,16.93,41600.0,13.197,13.2048,13.197,13.2048,41600.0
2007-08-29 14:40:00,16.93,16.93,16.9,16.91,73600.0,13.2048,13.2048,13.1814,13.1892,73600.0
2007-08-29 14:45:00,16.91,16.92,16.9,16.91,38800.0,13.1892,13.197,13.1814,13.1892,38800.0
2007-08-29 14:50:00,16.91,16.92,16.9,16.9,11200.0,13.1892,13.197,13.1814,13.1814,11200.0
2007-08-29 14:55:00,16.9,16.92,16.9,16.9,10400.0,13.1814,13.197,13.1814,13.1814,10400.0
2007-08-29 15:00:00,16.9,16.95,16.9,16.95,60000.0,13.1814,13.2204,13.1814,13.2204,60000.0
2007-08-29 15:05:00,16.95,16.98,16.94,16.98,34800.0,13.2204,13.2438,13.2126,13.2438,34800.0
2007-08-29 15:10:00,16.98,16.99,16.98,16.99,9600.0,13.2438,13.2516,13.2438,13.2516,9600.0
2007-08-29 15:15:00,16.99,17.01,16.99,16.99,38400.0,13.2516,13.2672,13.2516,13.2516,38400.0
2007-08-29 15:20:00,16.99,16.99,16.97,16.98,68800.0,13.2516,13.2516,13.236,13.2438,68800.0
2007-08-29 15:25:00,16.98,17.01,16.97,17.01,42000.0,13.2438,13.2672,13.236,13.2672,42000.0
2007-08-29 15:30:00,17.02,17.05,17.02,17.05,121600.0,13.275,13.2984,13.275,13.2984,121600.0
2007-08-29 15:35:00,17.04,17.08,17.04,17.06,69200.0,13.2906,13.3218,13.2906,13.3062,69200.0
2007-08-29 15:40:00,17.07,17.08,17.05,17.05,64800.0,13.314,13.3218,13.2984,13.2984,64800.0
2007-08-29 15:45:00,17.05,17.07,17.05,17.06,38400.0,13.2984,13.314,13.2984,13.3062,38400.0
2007-08-29 15:50:00,17.06,17.08,17.06,17.08,58000.0,13.3062,13.3218,13.3062,13.3218,58000.0
2007-08-29 15:55:00,17.08,17.08,17.06,17.07,216000.0,13.3218,13.3218,13.3062,13.314,216000.0
2007-08-29 16:00:00,17.05,17.08,17.05,17.08,33600.0,13.2984,13.3218,13.2984,13.3218,33600.0
2007-08-29 16:05:00,17.07,17.07,17.06,17.06,17600.0,13.314,13.314,13.3062,13.3062,17600.0
2007-08-29 16:10:00,17.06,17.06,17.06,17.06,0.0,13.3062,13.3062,13.3062,13.3062,0.0
2007-08-30 09:30:00,16.88,16.93,16.88,16.92,14800.0,13.1658,13.2048,13.1658,13.197,14800.0
2007-08-30 09:35:00,16.93,16.99,16.93,16.98,32800.0,13.2048,13.2516,13.2048,13.2438,32800.0
2007-08-30 09:40:00,16.98,16.99,16.97,16.99,27200.0,13.2438,13.2516,13.236,13.2516,27200.0
2007-08-30 09:45:00,17.0,17.04,16.98,17.02,13600.0,13.2594,13.2906,13.2438,13.275,13600.0
2007-08-30 09:50:00,17.04,17.08,17.03,17.03,316000.0,13.2906,13.3218,13.2828,13.2828,316000.0
2007-08-30 09:55:00,17.04,17.05,17.01,17.03,146000.0,13.2906,13.2984,13.2672,13.2828,146000.0
2007-08-30 10:00:00,17.03,17.04,16.98,17.0,179200.0,13.2828,13.2906,13.2438,13.2594,179200.0
2007-08-30 10:05:00,17.01,17.09,17.01,17.08,89200.0,13.2672,13.3296,13.2672,13.3218,89200.0
2007-08-30 10:10:00,17.07,17.07,17.01,17.02,20000.0,13.314,13.314,13.2672,13.275,20000.0
2007-08-30 10:15:00,17.01,17.03,17.0,17.03,7600.0,13.2672,13.2828,13.2594,13.2828,7600.0
2007-08-30 10:20:00,17.04,17.07,17.01,17.02,39200.0,13.2906,13.314,13.2672,13.275,39200.0
2007-08-30 10:25:00,17.05,17.07,17.04,17.06,43600.0,13.2984,13.314,13.2906,13.3062,43600.0
2007-08-30 10:30:00,17.05,17.07,17.05,17.05,20800.0,13.2984,13.314,13.2984,13.2984,20800.0
2007-08-30 10:35:00,17.05,17.06,17.02,17.02,22400.0,13.2984,13.3062,13.275,13.275,22400.0
2007-08-30 10:40:00,17.02,17.04,17.02,17.03,12800.0,13.275,13.2906,13.275,13.2828,12800.0
2007-08-30 10:45:00,17.04,17.04,17.01,17.04,14800.0,13.2906,13.2906,13.2672,13.2906,14800.0
2007-08-30 10:50:00,17.05,17.07,17.04,17.05,64800.0,13.2984,13.314,13.2906,13.2984,64800.0
2007-08-30 10:55:00,17.05,17.05,17.02,17.04,40000.0,13.2984,13.2984,13.275,13.2906,40000.0
2007-08-30 11:00:00,17.05,17.07,17.05,17.06,14400.0,13.2984,13.314,13.2984,13.3062,14400.0
2007-08-30 11:05:00,17.06,17.07,17.06,17.06,50800.0,13.3062,13.314,13.3062,13.3062,50800.0
2007-08-30 11:10:00,17.07,17.15,17.07,17.14,73600.0,13.314,13.3764,13.314,13.3686,73600.0
2007-08-30 11:15:00,17.13,17.16,17.12,17.16,18800.0,13.3608,13.3842,13.353,13.3842,18800.0
2007-08-30 11:20:00,17.16,17.17,17.15,17.16,226400.0,13.3842,13.392,13.3764,13.3842,226400.0
2007-08-30 11:25:00,17.15,17.16,17.14,17.15,10800.0,13.3764,13.3842,13.3686,13.3764,10800.0
2007-08-30 11:30:00,17.15,17.15,17.14,17.14,109200.0,13.3764,13.3764,13.3686,13.3686,109200.0
2007-08-30 11:35:00,17.14,17.16,17.14,17.16,5200.0,13.3686,13.3842,13.3686,13.3842,5200.0
2007-08-30 11:40:00,17.16,17.19,17.15,17.18,10000.0,13.3842,13.4076,13.3764,13.3998,10000.0
2007-08-30 11:45:00,17.18,17.18,17.17,17.18,6800.0,13.3998,13.3998,13.392,13.3998,6800.0
2007-08-30 11:50:00,17.18,17.18,17.15,17.15,10400.0,13.3998,13.3998,13.3764,13.3764,10400.0
2007-08-30 11:55:00,17.15,17.16,17.14,17.15,26800.0,13.3764,13.3842,13.3686,13.3764,26800.0
2007-08-30 12:00:00,17.15,17.15,17.1,17.12,146800.0,13.3764,13.3764,13.3374,13.353,146800.0
2007-08-30 12:05:00,17.11,17.11,17.08,17.09,54000.0,13.3452,13.3452,13.3218,13.3296,54000.0
2007-08-30 12:10:00,17.09,17.09,17.08,17.09,11600.0,13.3296,13.3296,13.3218,13.3296,11600.0
2007-08-30 12:15:00,17.08,17.09,17.03,17.03,74400.0,13.3218,13.3296,13.2828,13.2828,74400.0
2007-08-30 12:20:00,17.02,17.08,17.0,17.06,107200.0,13.275,13.3218,13.2594,13.3062,107200.0
2007-08-30 12:25:00,17.06,17.09,17.04,17.08,72400.0,13.3062,13.3296,13.2906,13.3218,72400.0
2007-08-30 12:30:00,17.08,17.11,17.06,17.1,26800.0,13.3218,13.3452,13.3062,13.3374,26800.0
2007-08-30 12:35:00,17.12,17.12,17.09,17.11,19600.0,13.353,13.353,13.3296,13.3452,19600.0
2007-08-30 12:40:00,17.11,17.13,17.11,17.11,16800.0,13.3452,13.3608,13.3452,13.3452,16800.0
2007-08-30 12:45:00,17.11,17.13,17.11,17.12,5200.0,13.3452,13.3608,13.3452,13.353,5200.0
2007-08-30 12:50:00,17.12,17.12,17.11,17.12,5200.0,13.353,13.353,13.3452,13.353,5200.0
2007-08-30 12:55:00,17.13,17.15,17.13,17.15,8400.0,13.3608,13.3764,13.3608,13.3764,8400.0
2007-08-30 13:00:00,17.13,17.15,17.12,17.12,75200.0,13.3608,13.3764,13.353,13.353,75200.0
2007-08-30 13:05:00,17.12,17.13,17.11,17.11,11200.0,13.353,13.3608,13.3452,13.3452,11200.0
2007-08-30 13:10:00,17.11,17.12,17.1,17.11,30800.0,13.3452,13.353,13.3374,13.3452,30800.0
2007-08-30 13:15:00,17.11,17.11,17.09,17.1,10000.0,13.3452,13.3452,13.3296,13.3374,10000.0
2007-08-30 13:20:00,17.1,17.1,17.09,17.09,4400.0,13.3374,13.3374,13.3296,13.3296,4400.0
2007-08-30 13:25:00,17.07,17.07,17.05,17.06,10400.0,13.314,13.314,13.2984,13.3062,10400.0
2007-08-30 13:30:00,17.05,17.05,17.03,17.04,17600.0,13.2984,13.2984,13.2828,13.2906,17600.0
2007-08-30 13:35:00,17.04,17.06,17.04,17.06,6000.0,13.2906,13.3062,13.2906,13.3062,6000.0
2007-08-30 13:40:00,17.06,17.06,17.02,17.05,28800.0,13.3062,13.3062,13.275,13.2984,28800.0
2007-08-30 13:45:00,17.05,17.05,17.03,17.03,52800.0,13.2984,13.2984,13.2828,13.2828,52800.0
2007-08-30 13:50:00,17.03,17.05,17.01,17.03,124800.0,13.2828,13.2984,13.2672,13.2828,124800.0
2007-08-30 13:55:00,17.03,17.07,17.02,17.07,36400.0,13.2828,13.314,13.275,13.314,36400.0
2007-08-30 14:00:00,17.08,17.08,17.07,17.08,9200.0,13.3218,13.3218,13.314,13.3218,9200.0
2007-08-30 14:05:00,17.08,17.08,17.04,17.05,19200.0,13.3218,13.3218,13.2906,13.2984,19200.0
2007-08-30 14:10:00,17.05,17.07,17.05,17.05,22400.0,13.2984,13.314,13.2984,13.2984,22400.0
2007-08-30 14:15:00,17.05,17.07,17.03,17.03,36400.0,13.2984,13.314,13.2828,13.2828,36400.0
2007-08-30 14:20:00,17.02,17.04,17.02,17.04,6800.0,13.275,13.2906,13.275,13.2906,6800.0
2007-08-30 14:25:00,17.04,17.04,17.0,17.0,11200.0,13.2906,13.2906,13.2594,13.2594,11200.0
2007-08-30 14:30:00,16.99,16.99,16.96,16.97,22800.0,13.2516,13.2516,13.2282,13.236,22800.0
2007-08-30 14:35:00,16.97,16.99,16.97,16.97,21600.0,13.236,13.2516,13.236,13.236,21600.0
2007-08-30 14:40:00,16.99,16.99,16.95,16.95,12000.0,13.2516,13.2516,13.2204,13.2204,12000.0
2007-08-30 14:45:00,16.93,16.95,16.9,16.9,432800.0,13.2048,13.2204,13.1814,13.1814,432800.0
2007-08-30 14:50:00,16.9,16.95,16.9,16.95,233600.0,13.1814,13.2204,13.1814,13.2204,233600.0
2007-08-30 14:55:00,16.95,16.96,16.91,16.93,85600.0,13.2204,13.2282,13.1892,13.2048,85600.0
2007-08-30 15:00:00,16.92,16.97,16.92,16.97,30000.0,13.197,13.236,13.197,13.236,30000.0
2007-08-30 15:05:00,16.96,17.0,16.95,17.0,29600.0,13.2282,13.2594,13.2204,13.2594,29600.0
2007-08-30 15:10:00,17.0,17.04,17.0,17.02,274800.0,13.2594,13.2906,13.2594,13.275,274800.0
2007-08-30 15:15:00,17.02,17.04,17.02,17.03,87600.0,13.275,13.2906,13.275,13.2828,87600.0
2007-08-30 15:20:00,17.03,17.06,17.02,17.05,26400.0,13.2828,13.3062,13.275,13.2984,26400.0
2007-08-30 15:25:00,17.05,17.06,17.01,17.03,13200.0,13.2984,13.3062,13.2672,13.2828,13200.0
2007-08-30 15:30:00,17.04,17.04,17.02,17.04,8000.0,13.2906,13.2906,13.275,13.2906,8000.0
2007-08-30 15:35:00,17.04,17.04,16.98,16.99,75200.0,13.2906,13.2906,13.2438,13.2516,75200.0
2007-08-30 15:40:00,16.99,17.0,16.97,16.97,63200.0,13.2516,13.2594,13.236,13.236,63200.0
2007-08-30 15:45:00,16.97,16.99,16.95,16.97,102400.0,13.236,13.2516,13.2204,13.236,102400.0
2007-08-30 15:50:00,16.97,17.0,16.97,17.0,31200.0,13.236,13.2594,13.236,13.2594,31200.0
2007-08-30 15:55:00,16.99,17.02,16.98,17.0,42800.0,13.2516,13.275,13.2438,13.2594,42800.0
2007-08-30 16:00:00,17.0,17.0,16.99,16.99,1200.0,13.2594,13.2594,13.2516,13.2516,1200.0
2007-08-30 16:05:00,16.99,16.99,16.99,16.99,0.0,13.2516,13.2516,13.2516,13.2516,0.0
2007-08-30 16:10:00,16.98,16.98,16.98,16.98,15600.0,13.2438,13.2438,13.2438,13.2438,15600.0
2007-08-31 09:30:00,17.1,17.22,17.1,17.2,40400.0,13.3374,13.431,13.3374,13.4154,40400.0
2007-08-31 09:35:00,17.19,17.2,17.17,17.18,36400.0,13.4076,13.4154,13.392,13.3998,36400.0
2007-08-31 09:40:00,17.18,17.2,17.16,17.16,224800.0,13.3998,13.4154,13.3842,13.3842,224800.0
2007-08-31 09:45:00,17.15,17.18,17.15,17.17,20800.0,13.3764,13.3998,13.3764,13.392,20800.0
2007-08-31 09:50:00,17.17,17.19,17.17,17.18,110800.0,13.392,13.4076,13.392,13.3998,110800.0
2007-08-31 09:55:00,17.17,17.19,17.17,17.19,228000.0,13.392,13.4076,13.392,13.4076,228000.0
2007-08-31 10:00:00,17.19,17.23,17.1,17.12,780400.0,13.4076,13.4388,13.3374,13.353,780400.0
2007-08-31 10:05:00,17.12,17.15,17.11,17.11,287600.0,13.353,13.3764,13.3452,13.3452,287600.0
2007-08-31 10:10:00,17.11,17.13,17.08,17.09,200000.0,13.3452,13.3608,13.3218,13.3296,200000.0
2007-08-31 10:15:00,17.09,17.13,17.08,17.12,132400.0,13.3296,13.3608,13.3218,13.353,132400.0
2007-08-31 10:20:00,17.13,17.14,17.11,17.11,65600.0,13.3608,13.3686,13.3452,13.3452,65600.0
2007-08-31 10:25:00,17.11,17.14,17.09,17.14,60000.0,13.3452,13.3686,13.3296,13.3686,60000.0
2007-08-31 10:30:00,17.14,17.17,17.12,17.16,49200.0,13.3686,13.392,13.353,13.3842,49200.0
2007-08-31 10:35:00,17.16,17.19,17.15,17.18,18400.0,13.3842,13.4076,13.3764,13.3998,18400.0
2007-08-31 10:40:00,17.16,17.18,17.16,17.17,16400.0,13.3842,13.3998,13.3842,13.392,16400.0
2007-08-31 10:45:00,17.14,17.16,17.14,17.14,10800.0,13.3686,13.3842,13.3686,13.3686,10800.0
2007-08-31 10:50:00,17.14,17.15,17.13,17.15,6800.0,13.3686,13.3764,13.3608,13.3764,6800.0
2007-08-31 10:55:00,17.15,17.15,17.13,17.13,17200.0,13.3764,13.3764,13.3608,13.3608,17200.0
2007-08-31 11:00:00,17.11,17.14,17.11,17.12,37200.0,13.3452,13.3686,13.3452,13.353,37200.0
2007-08-31 11:05:00,17.12,17.12,17.07,17.08,85200.0,13.353,13.353,13.314,13.3218,85200.0
2007-08-31 11:10:00,17.07,17.11,17.07,17.11,77200.0,13.314,13.3452,13.314,13.3452,77200.0
2007-08-31 11:15:00,17.12,17.13,17.08,17.09,90800.0,13.353,13.3608,13.3218,13.3296,90800.0
2007-08-31 11:20:00,17.1,17.1,17.06,17.08,85600.0,13.3374,13.3374,13.3062,13.3218,85600.0
2007-08-31 11:25:00,17.08,17.11,17.08,17.11,29200.0,13.3218,13.3452,13.3218,13.3452,29200.0
2007-08-31 11:30:00,17.11,17.13,17.1,17.13,38400.0,13.3452,13.3608,13.3374,13.3608,38400.0
2007-08-31 11:35:00,17.14,17.14,17.12,17.14,33200.0,13.3686,13.3686,13.353,13.3686,33200.0
2007-08-31 11:40:00,17.14,17.15,17.13,17.13,60400.0,13.3686,13.3764,13.3608,13.3608,60400.0
2007-08-31 11:45:00,17.13,17.15,17.12,17.15,10400.0,13.3608,13.3764,13.353,13.3764,10400.0
2007-08-31 11:50:00,17.15,17.16,17.14,17.15,77200.0,13.3764,13.3842,13.3686,13.3764,77200.0
2007-08-31 11:55:00,17.13,17.17,17.13,17.16,27200.0,13.3608,13.392,13.3608,13.3842,27200.0
2007-08-31 12:00:00,17.15,17.17,17.15,17.15,55600.0,13.3764,13.392,13.3764,13.3764,55600.0
2007-08-31 12:05:00,17.15,17.15,17.13,17.13,7200.0,13.3764,13.3764,13.3608,13.3608,7200.0
2007-08-31 12:10:00,17.14,17.15,17.14,17.14,22400.0,13.3686,13.3764,13.3686,13.3686,22400.0
2007-08-31 12:15:00,17.14,17.16,17.13,17.16,18800.0,13.3686,13.3842,13.3608,13.3842,18800.0
2007-08-31 12:20:00,17.16,17.18,17.16,17.17,37200.0,13.3842,13.3998,13.3842,13.392,37200.0
2007-08-31 12:25:00,17.17,17.17,17.17,17.17,12800.0,13.392,13.392,13.392,13.392,12800.0
2007-08-31 12:30:00,17.17,17.21,17.17,17.19,100800.0,13.392,13.4232,13.392,13.4076,100800.0
2007-08-31 12:35:00,17.21,17.21,17.19,17.21,36000.0,13.4232,13.4232,13.4076,13.4232,36000.0
2007-08-31 12:40:00,17.21,17.23,17.19,17.2,612400.0,13.4232,13.4388,13.4076,13.4154,612400.0
2007-08-31 12:45:00,17.2,17.2,17.19,17.2,32800.0,13.4154,13.4154,13.4076,13.4154,32800.0
2007-08-31 12:50:00,17.2,17.2,17.18,17.18,103200.0,13.4154,13.4154,13.3998,13.3998,103200.0
2007-08-31 12:55:00,17.18,17.2,17.18,17.2,62400.0,13.3998,13.4154,13.3998,13.4154,62400.0
2007-08-31 13:00:00,17.2,17.2,17.18,17.18,165600.0,13.4154,13.4154,13.3998,13.3998,165600.0
2007-08-31 13:05:00,17.18,17.18,17.17,17.18,36000.0,13.3998,13.3998,13.392,13.3998,36000.0
2007-08-31 13:10:00,17.18,17.2,17.17,17.2,14000.0,13.3998,13.4154,13.392,13.4154,14000.0
2007-08-31 13:15:00,17.19,17.2,17.19,17.19,5600.0,13.4076,13.4154,13.4076,13.4076,5600.0
2007-08-31 13:20:00,17.19,17.2,17.18,17.19,46800.0,13.4076,13.4154,13.3998,13.4076,46800.0
2007-08-31 13:25:00,17.18,17.21,17.18,17.21,24000.0,13.3998,13.4232,13.3998,13.4232,24000.0
2007-08-31 13:30:00,17.2,17.2,17.18,17.18,77600.0,13.4154,13.4154,13.3998,13.3998,77600.0
2007-08-31 13:35:00,17.18,17.2,17.18,17.18,66000.0,13.3998,13.4154,13.3998,13.3998,66000.0
2007-08-31 13:40:00,17.18,17.19,17.17,17.17,75200.0,13.3998,13.4076,13.392,13.392,75200.0
2007-08-31 13:45:00,17.17,17.17,17.16,17.17,33200.0,13.392,13.392,13.3842,13.392,33200.0
2007-08-31 13:50:00,17.17,17.19,17.16,17.19,40400.0,13.392,13.4076,13.3842,13.4076,40400.0
2007-08-31 13:55:00,17.19,17.2,17.18,17.19,26000.0,13.4076,13.4154,13.3998,13.4076,26000.0
2007-08-31 14:00:00,17.2,17.21,17.2,17.2,20000.0,13.4154,13.4232,13.4154,13.4154,20000.0
2007-08-31 14:05:00,17.2,17.21,17.2,17.21,36400.0,13.4154,13.4232,13.4154,13.4232,36400.0
2007-08-31 14:10:00,17.22,17.22,17.21,17.21,48000.0,13.431,13.431,13.4232,13.4232,48000.0
2007-08-31 14:15:00,17.21,17.22,17.21,17.22,39200.0,13.4232,13.431,13.4232,13.431,39200.0
2007-08-31 14:20:00,17.2,17.2,17.19,17.19,45200.0,13.4154,13.4154,13.4076,13.4076,45200.0
2007-08-31 14:25:00,17.19,17.2,17.19,17.2,40000.0,13.4076,13.4154,13.4076,13.4154,40000.0
2007-08-31 14:30:00,17.19,17.2,17.18,17.19,56400.0,13.4076,13.4154,13.3998,13.4076,56400.0
2007-08-31 14:35:00,17.2,17.21,17.18,17.2,120800.0,13.4154,13.4232,13.3998,13.4154,120800.0
2007-08-31 14:40:00,17.2,17.21,17.2,17.2,30800.0,13.4154,13.4232,13.4154,13.4154,30800.0
2007-08-31 14:45:00,17.2,17.21,17.2,17.2,40000.0,13.4154,13.4232,13.4154,13.4154,40000.0
2007-08-31 14:50:00,17.2,17.2,17.19,17.2,7200.0,13.4154,13.4154,13.4076,13.4154,7200.0
2007-08-31 14:55:00,17.18,17.19,17.18,17.18,9200.0,13.3998,13.4076,13.3998,13.3998,9200.0
2007-08-31 15:00:00,17.19,17.2,17.18,17.2,542000.0,13.4076,13.4154,13.3998,13.4154,542000.0
2007-08-31 15:05:00,17.2,17.23,17.2,17.22,65200.0,13.4154,13.4388,13.4154,13.431,65200.0
2007-08-31 15:10:00,17.22,17.23,17.22,17.22,28400.0,13.431,13.4388,13.431,13.431,28400.0
2007-08-31 15:15:00,17.23,17.24,17.18,17.23,247200.0,13.4388,13.4466,13.3998,13.4388,247200.0
2007-08-31 15:20:00,17.23,17.23,17.2,17.21,60800.0,13.4388,13.4388,13.4154,13.4232,60800.0
2007-08-31 15:25:00,17.22,17.24,17.22,17.23,38000.0,13.431,13.4466,13.431,13.4388,38000.0
2007-08-31 15:30:00,17.23,17.25,17.23,17.25,19600.0,13.4388,13.4544,13.4388,13.4544,19600.0
2007-08-31 15:35:00,17.25,17.27,17.25,17.25,100400.0,13.4544,13.47,13.4544,13.4544,100400.0
2007-08-31 15:40:00,17.26,17.28,17.25,17.28,92400.0,13.4622,13.4778,13.4544,13.4778,92400.0
2007-08-31 15:45:00,17.28,17.28,17.27,17.27,32000.0,13.4778,13.4778,13.47,13.47,32000.0
2007-08-31 15:50:00,17.25,17.27,17.23,17.23,202800.0,13.4544,13.47,13.4388,13.4388,202800.0
2007-08-31 15:55:00,17.24,17.24,17.15,17.19,691200.0,13.4466,13.4466,13.3764,13.4076,691200.0
2007-08-31 16:00:00,17.2,17.2,16.98,17.18,211200.0,13.4154,13.4154,13.2438,13.3998,211200.0
2007-08-31 16:05:00,17.18,17.18,17.18,17.18,0.0,13.3998,13.3998,13.3998,13.3998,0.0
2007-08-31 16:10:00,17.19,17.22,17.19,17.22,11200.0,13.4076,13.431,13.4076,13.431,11200.0
2007-09-04 09:30:00,17.16,17.19,17.15,17.17,26800.0,13.3842,13.4076,13.3764,13.392,26800.0
2007-09-04 09:35:00,17.17,17.18,17.17,17.18,10400.0,13.392,13.3998,13.392,13.3998,10400.0
2007-09-04 09:40:00,17.18,17.2,17.17,17.2,172800.0,13.3998,13.4154,13.392,13.4154,172800.0
2007-09-04 09:45:00,17.21,17.24,17.2,17.21,302800.0,13.4232,13.4466,13.4154,13.4232,302800.0
2007-09-04 09:50:00,17.22,17.22,17.21,17.21,38400.0,13.431,13.431,13.4232,13.4232,38400.0
2007-09-04 09:55:00,17.22,17.25,17.22,17.25,160000.0,13.431,13.4544,13.431,13.4544,160000.0
2007-09-04 10:00:00,17.25,17.27,17.23,17.27,122800.0,13.4544,13.47,13.4388,13.47,122800.0
2007-09-04 10:05:00,17.27,17.3,17.27,17.28,146400.0,13.47,13.4934,13.47,13.4778,146400.0
2007-09-04 10:10:00,17.28,17.29,17.28,17.28,23600.0,13.4778,13.4856,13.4778,13.4778,23600.0
2007-09-04 10:15:00,17.28,17.28,17.26,17.26,37600.0,13.4778,13.4778,13.4622,13.4622,37600.0
2007-09-04 10:20:00,17.26,17.29,17.26,17.27,169600.0,13.4622,13.4856,13.4622,13.47,169600.0
2007-09-04 10:25:00,17.28,17.29,17.27,17.29,104800.0,13.4778,13.4856,13.47,13.4856,104800.0
2007-09-04 10:30:00,17.29,17.31,17.29,17.31,100800.0,13.4856,13.5012,13.4856,13.5012,100800.0
2007-09-04 10:35:00,17.31,17.33,17.31,17.32,183600.0,13.5012,13.5168,13.5012,13.509,183600.0
2007-09-04 10:40:00,17.32,17.32,17.3,17.31,77600.0,13.509,13.509,13.4934,13.5012,77600.0
2007-09-04 10:45:00,17.31,17.33,17.31,17.32,79600.0,13.5012,13.5168,13.5012,13.509,79600.0
2007-09-04 10:50:00,17.32,17.33,17.31,17.32,46800.0,13.509,13.5168,13.5012,13.509,46800.0
2007-09-04 10:55:00,17.31,17.31,17.3,17.3,31200.0,13.5012,13.5012,13.4934,13.4934,31200.0
2007-09-04 11:00:00,17.31,17.31,17.29,17.3,32400.0,13.5012,13.5012,13.4856,13.4934,32400.0
2007-09-04 11:05:00,17.3,17.32,17.29,17.31,413600.0,13.4934,13.509,13.4856,13.5012,413600.0
2007-09-04 11:10:00,17.31,17.31,17.3,17.31,90800.0,13.5012,13.5012,13.4934,13.5012,90800.0
2007-09-04 11:15:00,17.31,17.33,17.31,17.32,70000.0,13.5012,13.5168,13.5012,13.509,70000.0
2007-09-04 11:20:00,17.32,17.36,17.32,17.35,114000.0,13.509,13.5401,13.509,13.5324,114000.0
2007-09-04 11:25:00,17.35,17.35,17.33,17.33,66800.0,13.5324,13.5324,13.5168,13.5168,66800.0
2007-09-04 11:30:00,17.33,17.34,17.33,17.33,34800.0,13.5168,13.5246,13.5168,13.5168,34800.0
2007-09-04 11:35:00,17.34,17.34,17.34,17.34,4400.0,13.5246,13.5246,13.5246,13.5246,4400.0
2007-09-04 11:40:00,17.34,17.34,17.33,17.34,45200.0,13.5246,13.5246,13.5168,13.5246,45200.0
2007-09-04 11:45:00,17.33,17.34,17.33,17.33,48000.0,13.5168,13.5246,13.5168,13.5168,48000.0
2007-09-04 11:50:00,17.33,17.34,17.33,17.33,29600.0,13.5168,13.5246,13.5168,13.5168,29600.0
2007-09-04 11:55:00,17.33,17.33,17.33,17.33,22800.0,13.5168,13.5168,13.5168,13.5168,22800.0
2007-09-04 12:00:00,17.33,17.33,17.3,17.3,159200.0,13.5168,13.5168,13.4934,13.4934,159200.0
2007-09-04 12:05:00,17.3,17.31,17.3,17.3,165600.0,13.4934,13.5012,13.4934,13.4934,165600.0
2007-09-04 12:10:00,17.3,17.31,17.3,17.31,48800.0,13.4934,13.5012,13.4934,13.5012,48800.0
2007-09-04 12:15:00,17.3,17.31,17.3,17.3,104400.0,13.4934,13.5012,13.4934,13.4934,104400.0
2007-09-04 12:20:00,17.3,17.31,17.29,17.31,62800.0,13.4934,13.5012,13.4856,13.5012,62800.0
2007-09-04 12:25:00,17.31,17.32,17.31,17.32,13200.0,13.5012,13.509,13.5012,13.509,13200.0
2007-09-04 12:30:00,17.32,17.33,17.32,17.33,12400.0,13.509,13.5168,13.509,13.5168,12400.0
2007-09-04 12:35:00,17.33,17.34,17.32,17.33,43600.0,13.5168,13.5246,13.509,13.5168,43600.0
2007-09-04 12:40:00,17.33,17.33,17.32,17.33,295200.0,13.5168,13.5168,13.509,13.5168,295200.0
2007-09-04 12:45:00,17.33,17.35,17.33,17.34,22400.0,13.5168,13.5324,13.5168,13.5246,22400.0
2007-09-04 12:50:00,17.34,17.34,17.33,17.33,32400.0,13.5246,13.5246,13.5168,13.5168,32400.0
2007-09-04 12:55:00,17.33,17.33,17.32,17.32,2800.0,13.5168,13.5168,13.509,13.509,2800.0
2007-09-04 13:00:00,17.33,17.33,17.31,17.33,10400.0,13.5168,13.5168,13.5012,13.5168,10400.0
2007-09-04 13:05:00,17.32,17.33,17.32,17.33,9200.0,13.509,13.5168,13.509,13.5168,9200.0
2007-09-04 13:10:00,17.33,17.37,17.33,17.36,101600.0,13.5168,13.5479,13.5168,13.5401,101600.0
2007-09-04 13:15:00,17.36,17.36,17.35,17.35,8800.0,13.5401,13.5401,13.5324,13.5324,8800.0
2007-09-04 13:20:00,17.34,17.36,17.34,17.35,6000.0,13.5246,13.5401,13.5246,13.5324,6000.0
2007-09-04 13:25:00,17.35,17.35,17.33,17.34,76800.0,13.5324,13.5324,13.5168,13.5246,76800.0
2007-09-04 13:30:00,17.34,17.34,17.34,17.34,70800.0,13.5246,13.5246,13.5246,13.5246,70800.0
2007-09-04 13:35:00,17.33,17.33,17.32,17.32,13200.0,13.5168,13.5168,13.509,13.509,13200.0
2007-09-04 13:40:00,17.32,17.32,17.32,17.32,16400.0,13.509,13.509,13.509,13.509,16400.0
2007-09-04 13:45:00,17.32,17.35,17.32,17.35,66400.0,13.509,13.5324,13.509,13.5324,66400.0
2007-09-04 13:50:00,17.35,17.36,17.34,17.35,36400.0,13.5324,13.5401,13.5246,13.5324,36400.0
2007-09-04 13:55:00,17.35,17.36,17.35,17.35,19600.0,13.5324,13.5401,13.5324,13.5324,19600.0
2007-09-04 14:00:00,17.35,17.35,17.34,17.34,17200.0,13.5324,13.5324,13.5246,13.5246,17200.0
2007-09-04 14:05:00,17.34,17.35,17.34,17.34,40800.0,13.5246,13.5324,13.5246,13.5246,40800.0
2007-09-04 14:10:00,17.35,17.38,17.35,17.38,42000.0,13.5324,13.5557,13.5324,13.5557,42000.0
2007-09-04 14:15:00,17.38,17.4,17.38,17.39,72400.0,13.5557,13.5713,13.5557,13.5635,72400.0
2007-09-04 14:20:00,17.39,17.41,17.39,17.4,55200.0,13.5635,13.5791,13.5635,13.5713,55200.0
2007-09-04 14:25:00,17.41,17.42,17.4,17.41,12000.0,13.5791,13.5869,13.5713,13.5791,12000.0
2007-09-04 14:30:00,17.41,17.43,17.4,17.41,422000.0,13.5791,13.5947,13.5713,13.5791,422000.0
2007-09-04 14:35:00,17.41,17.42,17.41,17.42,27600.0,13.5791,13.5869,13.5791,13.5869,27600.0
2007-09-04 14:40:00,17.42,17.43,17.42,17.43,18800.0,13.5869,13.5947,13.5869,13.5947,18800.0
2007-09-04 14:45:00,17.43,17.43,17.42,17.42,12400.0,13.5947,13.5947,13.5869,13.5869,12400.0
2007-09-04 14:50:00,17.42,17.44,17.42,17.44,23600.0,13.5869,13.6025,13.5869,13.6025,23600.0
2007-09-04 14:55:00,17.44,17.44,17.42,17.42,35200.0,13.6025,13.6025,13.5869,13.5869,35200.0
2007-09-04 15:00:00,17.42,17.44,17.42,17.42,139600.0,13.5869,13.6025,13.5869,13.5869,139600.0
2007-09-04 15:05:00,17.42,17.43,17.42,17.43,30000.0,13.5869,13.5947,13.5869,13.5947,30000.0
2007-09-04 15:10:00,17.42,17.44,17.42,17.44,44000.0,13.5869,13.6025,13.5869,13.6025,44000.0
2007-09-04 15:15:00,17.44,17.45,17.44,17.44,24000.0,13.6025,13.6103,13.6025,13.6025,24000.0
2007-09-04 15:20:00,17.43,17.46,17.43,17.46,23200.0,13.5947,13.6181,13.5947,13.6181,23200.0
2007-09-04 15:25:00,17.46,17.47,17.45,17.47,76800.0,13.6181,13.6259,13.6103,13.6259,76800.0
2007-09-04 15:30:00,17.47,17.48,17.46,17.48,92000.0,13.6259,13.6337,13.6181,13.6337,92000.0
2007-09-04 15:35:00,17.48,17.49,17.46,17.46,246400.0,13.6337,13.6415,13.6181,13.6181,246400.0
2007-09-04 15:40:00,17.46,17.46,17.39,17.39,135600.0,13.6181,13.6181,13.5635,13.5635,135600.0
2007-09-04 15:45:00,17.4,17.4,17.38,17.4,165600.0,13.5713,13.5713,13.5557,13.5713,165600.0
2007-09-04 15:50:00,17.39,17.39,17.36,17.36,162800.0,13.5635,13.5635,13.5401,13.5401,162800.0
2007-09-04 15:55:00,17.36,17.37,17.34,17.36,266000.0,13.5401,13.5479,13.5246,13.5401,266000.0
2007-09-04 16:00:00,17.33,17.35,17.33,17.35,43600.0,13.5168,13.5324,13.5168,13.5324,43600.0
2007-09-04 16:05:00,17.35,17.35,17.35,17.35,0.0,13.5324,13.5324,13.5324,13.5324,0.0
2007-09-04 16:10:00,17.33,17.33,17.31,17.31,6000.0,13.5168,13.5168,13.5012,13.5012,6000.0
2007-09-05 09:30:00,17.26,17.26,17.21,17.24,110400.0,13.4622,13.4622,13.4232,13.4466,110400.0
2007-09-05 09:35:00,17.23,17.24,17.22,17.23,45200.0,13.4388,13.4466,13.431,13.4388,45200.0
2007-09-05 09:40:00,17.22,17.22,17.18,17.21,162800.0,13.431,13.431,13.3998,13.4232,162800.0
2007-09-05 09:45:00,17.2,17.27,17.2,17.25,44400.0,13.4154,13.47,13.4154,13.4544,44400.0
2007-09-05 09:50:00,17.26,17.26,17.23,17.25,79600.0,13.4622,13.4622,13.4388,13.4544,79600.0
2007-09-05 09:55:00,17.24,17.24,17.19,17.19,83200.0,13.4466,13.4466,13.4076,13.4076,83200.0
2007-09-05 10:00:00,17.19,17.19,17.14,17.17,263200.0,13.4076,13.4076,13.3686,13.392,263200.0
2007-09-05 10:05:00,17.19,17.19,17.11,17.16,191600.0,13.4076,13.4076,13.3452,13.3842,191600.0
2007-09-05 10:10:00,17.17,17.17,17.14,17.14,116000.0,13.392,13.392,13.3686,13.3686,116000.0
2007-09-05 10:15:00,17.15,17.16,17.13,17.15,45200.0,13.3764,13.3842,13.3608,13.3764,45200.0
2007-09-05 10:20:00,17.17,17.18,17.16,17.18,36000.0,13.392,13.3998,13.3842,13.3998,36000.0
2007-09-05 10:25:00,17.17,17.2,17.17,17.2,25600.0,13.392,13.4154,13.392,13.4154,25600.0
2007-09-05 10:30:00,17.2,17.2,17.18,17.18,108400.0,13.4154,13.4154,13.3998,13.3998,108400.0
2007-09-05 10:35:00,17.17,17.22,17.17,17.21,87600.0,13.392,13.431,13.392,13.4232,87600.0
2007-09-05 10:40:00,17.21,17.22,17.2,17.21,10800.0,13.4232,13.431,13.4154,13.4232,10800.0
2007-09-05 10:45:00,17.21,17.23,17.21,17.22,61200.0,13.4232,13.4388,13.4232,13.431,61200.0
2007-09-05 10:50:00,17.22,17.23,17.22,17.22,29600.0,13.431,13.4388,13.431,13.431,29600.0
2007-09-05 10:55:00,17.23,17.23,17.2,17.21,51600.0,13.4388,13.4388,13.4154,13.4232,51600.0
2007-09-05 11:00:00,17.2,17.2,17.16,17.16,103200.0,13.4154,13.4154,13.3842,13.3842,103200.0
2007-09-05 11:05:00,17.16,17.19,17.15,17.17,66400.0,13.3842,13.4076,13.3764,13.392,66400.0
2007-09-05 11:10:00,17.18,17.18,17.16,17.18,202400.0,13.3998,13.3998,13.3842,13.3998,202400.0
2007-09-05 11:15:00,17.17,17.2,17.17,17.2,34400.0,13.392,13.4154,13.392,13.4154,34400.0
2007-09-05 11:20:00,17.2,17.2,17.19,17.19,86400.0,13.4154,13.4154,13.4076,13.4076,86400.0
2007-09-05 11:25:00,17.18,17.19,17.17,17.18,78400.0,13.3998,13.4076,13.392,13.3998,78400.0
2007-09-05 11:30:00,17.17,17.18,17.16,17.17,19200.0,13.392,13.3998,13.3842,13.392,19200.0
2007-09-05 11:35:00,17.16,17.16,17.14,17.14,186800.0,13.3842,13.3842,13.3686,13.3686,186800.0
2007-09-05 11:40:00,17.13,17.14,17.12,17.13,130800.0,13.3608,13.3686,13.353,13.3608,130800.0
2007-09-05 11:45:00,17.14,17.15,17.13,17.15,40000.0,13.3686,13.3764,13.3608,13.3764,40000.0
2007-09-05 11:50:00,17.14,17.15,17.14,17.15,21600.0,13.3686,13.3764,13.3686,13.3764,21600.0
2007-09-05 11:55:00,17.15,17.17,17.15,17.16,32000.0,13.3764,13.392,13.3764,13.3842,32000.0
2007-09-05 12:00:00,17.17,17.17,17.16,17.17,72400.0,13.392,13.392,13.3842,13.392,72400.0
2007-09-05 12:05:00,17.16,17.17,17.16,17.17,22000.0,13.3842,13.392,13.3842,13.392,22000.0
2007-09-05 12:10:00,17.17,17.19,17.17,17.19,51200.0,13.392,13.4076,13.392,13.4076,51200.0
2007-09-05 12:15:00,17.19,17.19,17.18,17.19,14400.0,13.4076,13.4076,13.3998,13.4076,14400.0
2007-09-05 12:20:00,17.18,17.19,17.18,17.18,26800.0,13.3998,13.4076,13.3998,13.3998,26800.0
2007-09-05 12:25:00,17.18,17.22,17.18,17.21,62800.0,13.3998,13.431,13.3998,13.4232,62800.0
2007-09-05 12:30:00,17.21,17.21,17.19,17.2,35200.0,13.4232,13.4232,13.4076,13.4154,35200.0
2007-09-05 12:35:00,17.19,17.2,17.19,17.2,12400.0,13.4076,13.4154,13.4076,13.4154,12400.0
2007-09-05 12:40:00,17.21,17.21,17.2,17.2,16400.0,13.4232,13.4232,13.4154,13.4154,16400.0
2007-09-05 12:45:00,17.2,17.21,17.17,17.19,48400.0,13.4154,13.4232,13.392,13.4076,48400.0
2007-09-05 12:50:00,17.19,17.19,17.18,17.19,8400.0,13.4076,13.4076,13.3998,13.4076,8400.0
2007-09-05 12:55:00,17.19,17.2,17.19,17.2,10400.0,13.4076,13.4154,13.4076,13.4154,10400.0
2007-09-05 13:00:00,17.2,17.23,17.2,17.21,59600.0,13.4154,13.4388,13.4154,13.4232,59600.0
2007-09-05 13:05:00,17.21,17.22,17.21,17.21,56800.0,13.4232,13.431,13.4232,13.4232,56800.0
2007-09-05 13:10:00,17.21,17.23,17.21,17.22,47600.0,13.4232,13.4388,13.4232,13.431,47600.0
2007-09-05 13:15:00,17.22,17.23,17.22,17.22,32000.0,13.431,13.4388,13.431,13.431,32000.0
2007-09-05 13:20:00,17.21,17.21,17.17,17.17,44800.0,13.4232,13.4232,13.392,13.392,44800.0
2007-09-05 13:25:00,17.18,17.18,17.17,17.17,22000.0,13.3998,13.3998,13.392,13.392,22000.0
2007-09-05 13:30:00,17.17,17.18,17.17,17.17,90400.0,13.392,13.3998,13.392,13.392,90400.0
2007-09-05 13:35:00,17.17,17.18,17.17,17.18,19600.0,13.392,13.3998,13.392,13.3998,19600.0
2007-09-05 13:40:00,17.18,17.18,17.18,17.18,20400.0,13.3998,13.3998,13.3998,13.3998,20400.0
2007-09-05 13:45:00,17.17,17.19,17.17,17.19,22800.0,13.392,13.4076,13.392,13.4076,22800.0
2007-09-05 13:50:00,17.18,17.19,17.18,17.19,14800.0,13.3998,13.4076,13.3998,13.4076,14800.0
2007-09-05 13:55:00,17.18,17.18,17.17,17.18,49600.0,13.3998,13.3998,13.392,13.3998,49600.0
2007-09-05 14:00:00,17.19,17.21,17.14,17.15,301600.0,13.4076,13.4232,13.3686,13.3764,301600.0
2007-09-05 14:05:00,17.15,17.18,17.14,17.16,413600.0,13.3764,13.3998,13.3686,13.3842,413600.0
2007-09-05 14:10:00,17.15,17.16,17.12,17.13,90400.0,13.3764,13.3842,13.353,13.3608,90400.0
2007-09-05 14:15:00,17.13,17.16,17.13,17.14,55600.0,13.3608,13.3842,13.3608,13.3686,55600.0
2007-09-05 14:20:00,17.14,17.14,17.11,17.11,26800.0,13.3686,13.3686,13.3452,13.3452,26800.0
2007-09-05 14:25:00,17.11,17.12,17.1,17.11,26000.0,13.3452,13.353,13.3374,13.3452,26000.0
2007-09-05 14:30:00,17.12,17.16,17.12,17.13,67600.0,13.353,13.3842,13.353,13.3608,67600.0
2007-09-05 14:35:00,17.14,17.14,17.13,17.14,20800.0,13.3686,13.3686,13.3608,13.3686,20800.0
2007-09-05 14:40:00,17.16,17.16,17.12,17.12,78000.0,13.3842,13.3842,13.353,13.353,78000.0
2007-09-05 14:45:00,17.12,17.12,17.11,17.12,57200.0,13.353,13.353,13.3452,13.353,57200.0
2007-09-05 14:50:00,17.13,17.14,17.1,17.13,42000.0,13.3608,13.3686,13.3374,13.3608,42000.0
2007-09-05 14:55:00,17.15,17.17,17.15,17.16,12400.0,13.3764,13.392,13.3764,13.3842,12400.0
2007-09-05 15:00:00,17.17,17.17,17.16,17.17,72400.0,13.392,13.392,13.3842,13.392,72400.0
2007-09-05 15:05:00,17.17,17.2,17.16,17.19,52000.0,13.392,13.4154,13.3842,13.4076,52000.0
2007-09-05 15:10:00,17.19,17.19,17.18,17.18,56800.0,13.4076,13.4076,13.3998,13.3998,56800.0
2007-09-05 15:15:00,17.18,17.18,17.16,17.18,28000.0,13.3998,13.3998,13.3842,13.3998,28000.0
2007-09-05 15:20:00,17.18,17.18,17.15,17.16,120400.0,13.3998,13.3998,13.3764,13.3842,120400.0
2007-09-05 15:25:00,17.16,17.16,17.15,17.16,67600.0,13.3842,13.3842,13.3764,13.3842,67600.0
2007-09-05 15:30:00,17.16,17.18,17.15,17.15,57600.0,13.3842,13.3998,13.3764,13.3764,57600.0
2007-09-05 15:35:00,17.16,17.16,17.13,17.14,45600.0,13.3842,13.3842,13.3608,13.3686,45600.0
2007-09-05 15:40:00,17.14,17.18,17.14,17.18,104000.0,13.3686,13.3998,13.3686,13.3998,104000.0
2007-09-05 15:45:00,17.18,17.22,17.18,17.22,93200.0,13.3998,13.431,13.3998,13.431,93200.0
2007-09-05 15:50:00,17.22,17.22,17.19,17.2,242400.0,13.431,13.431,13.4076,13.4154,242400.0
2007-09-05 15:55:00,17.2,17.2,17.16,17.16,208000.0,13.4154,13.4154,13.3842,13.3842,208000.0
2007-09-05 16:00:00,17.16,17.19,17.16,17.17,53600.0,13.3842,13.4076,13.3842,13.392,53600.0
2007-09-05 16:05:00,17.17,17.17,17.17,17.17,0.0,13.392,13.392,13.392,13.392,0.0
2007-09-05 16:10:00,17.17,17.17,17.17,17.17,0.0,13.392,13.392,13.392,13.392,0.0
2007-09-06 09:30:00,17.26,17.3,17.26,17.27,66400.0,13.4622,13.4934,13.4622,13.47,66400.0
2007-09-06 09:35:00,17.27,17.27,17.25,17.26,41200.0,13.47,13.47,13.4544,13.4622,41200.0
2007-09-06 09:40:00,17.26,17.26,17.24,17.25,42800.0,13.4622,13.4622,13.4466,13.4544,42800.0
2007-09-06 09:45:00,17.25,17.25,17.22,17.22,97600.0,13.4544,13.4544,13.431,13.431,97600.0
2007-09-06 09:50:00,17.22,17.23,17.18,17.18,382000.0,13.431,13.4388,13.3998,13.3998,382000.0
2007-09-06 09:55:00,17.17,17.18,17.16,17.17,442800.0,13.392,13.3998,13.3842,13.392,442800.0
2007-09-06 10:00:00,17.17,17.18,17.12,17.13,489200.0,13.392,13.3998,13.353,13.3608,489200.0
2007-09-06 10:05:00,17.12,17.13,17.1,17.11,88400.0,13.353,13.3608,13.3374,13.3452,88400.0
2007-09-06 10:10:00,17.11,17.13,17.1,17.12,114400.0,13.3452,13.3608,13.3374,13.353,114400.0
2007-09-06 10:15:00,17.12,17.13,17.07,17.08,212800.0,13.353,13.3608,13.314,13.3218,212800.0
2007-09-06 10:20:00,17.09,17.09,17.07,17.09,120800.0,13.3296,13.3296,13.314,13.3296,120800.0
2007-09-06 10:25:00,17.09,17.11,17.09,17.1,134400.0,13.3296,13.3452,13.3296,13.3374,134400.0
2007-09-06 10:30:00,17.1,17.11,17.09,17.11,208400.0,13.3374,13.3452,13.3296,13.3452,208400.0
2007-09-06 10:35:00,17.11,17.14,17.11,17.13,47200.0,13.3452,13.3686,13.3452,13.3608,47200.0
2007-09-06 10:40:00,17.14,17.15,17.13,17.14,70800.0,13.3686,13.3764,13.3608,13.3686,70800.0
2007-09-06 10:45:00,17.14,17.15,17.14,17.14,114400.0,13.3686,13.3764,13.3686,13.3686,114400.0
2007-09-06 10:50:00,17.14,17.17,17.14,17.16,117600.0,13.3686,13.392,13.3686,13.3842,117600.0
2007-09-06 10:55:00,17.17,17.18,17.16,17.16,59200.0,13.392,13.3998,13.3842,13.3842,59200.0
2007-09-06 11:00:00,17.16,17.16,17.14,17.14,23200.0,13.3842,13.3842,13.3686,13.3686,23200.0
2007-09-06 11:05:00,17.14,17.14,17.11,17.12,59600.0,13.3686,13.3686,13.3452,13.353,59600.0
2007-09-06 11:10:00,17.11,17.13,17.11,17.13,40800.0,13.3452,13.3608,13.3452,13.3608,40800.0
2007-09-06 11:15:00,17.13,17.16,17.13,17.16,113600.0,13.3608,13.3842,13.3608,13.3842,113600.0
2007-09-06 11:20:00,17.15,17.21,17.15,17.2,142400.0,13.3764,13.4232,13.3764,13.4154,142400.0
2007-09-06 11:25:00,17.2,17.21,17.2,17.2,72800.0,13.4154,13.4232,13.4154,13.4154,72800.0
2007-09-06 11:30:00,17.2,17.23,17.2,17.22,187600.0,13.4154,13.4388,13.4154,13.431,187600.0
2007-09-06 11:35:00,17.22,17.23,17.21,17.21,103200.0,13.431,13.4388,13.4232,13.4232,103200.0
2007-09-06 11:40:00,17.21,17.22,17.21,17.22,46400.0,13.4232,13.431,13.4232,13.431,46400.0
2007-09-06 11:45:00,17.22,17.25,17.22,17.24,124800.0,13.431,13.4544,13.431,13.4466,124800.0
2007-09-06 11:50:00,17.24,17.24,17.23,17.23,106800.0,13.4466,13.4466,13.4388,13.4388,106800.0
2007-09-06 11:55:00,17.22,17.23,17.22,17.23,114400.0,13.431,13.4388,13.431,13.4388,114400.0
2007-09-06 12:00:00,17.23,17.23,17.2,17.2,72400.0,13.4388,13.4388,13.4154,13.4154,72400.0
2007-09-06 12:05:00,17.21,17.21,17.2,17.2,34400.0,13.4232,13.4232,13.4154,13.4154,34400.0
2007-09-06 12:10:00,17.2,17.24,17.2,17.24,351600.0,13.4154,13.4466,13.4154,13.4466,351600.0
2007-09-06 12:15:00,17.25,17.29,17.25,17.28,180400.0,13.4544,13.4856,13.4544,13.4778,180400.0
2007-09-06 12:20:00,17.28,17.28,17.27,17.28,46800.0,13.4778,13.4778,13.47,13.4778,46800.0
2007-09-06 12:25:00,17.27,17.27,17.26,17.26,37600.0,13.47,13.47,13.4622,13.4622,37600.0
2007-09-06 12:30:00,17.26,17.26,17.24,17.25,68000.0,13.4622,13.4622,13.4466,13.4544,68000.0
2007-09-06 12:35:00,17.25,17.26,17.25,17.25,16000.0,13.4544,13.4622,13.4544,13.4544,16000.0
2007-09-06 12:40:00,17.25,17.25,17.21,17.21,32400.0,13.4544,13.4544,13.4232,13.4232,32400.0
2007-09-06 12:45:00,17.22,17.22,17.18,17.19,109200.0,13.431,13.431,13.3998,13.4076,109200.0
2007-09-06 12:50:00,17.2,17.21,17.2,17.21,103600.0,13.4154,13.4232,13.4154,13.4232,103600.0
2007-09-06 12:55:00,17.21,17.24,17.2,17.23,172000.0,13.4232,13.4466,13.4154,13.4388,172000.0
2007-09-06 13:00:00,17.23,17.24,17.23,17.23,55600.0,13.4388,13.4466,13.4388,13.4388,55600.0
2007-09-06 13:05:00,17.23,17.23,17.19,17.19,74000.0,13.4388,13.4388,13.4076,13.4076,74000.0
2007-09-06 13:10:00,17.2,17.2,17.15,17.15,75600.0,13.4154,13.4154,13.3764,13.3764,75600.0
2007-09-06 13:15:00,17.16,17.17,17.15,17.16,67200.0,13.3842,13.392,13.3764,13.3842,67200.0
2007-09-06 13:20:00,17.16,17.17,17.16,17.17,89200.0,13.3842,13.392,13.3842,13.392,89200.0
2007-09-06 13:25:00,17.17,17.17,17.16,17.16,43200.0,13.392,13.392,13.3842,13.3842,43200.0
2007-09-06 13:30:00,17.16,17.16,17.14,17.15,30000.0,13.3842,13.3842,13.3686,13.3764,30000.0
2007-09-06 13:35:00,17.15,17.17,17.15,17.15,133600.0,13.3764,13.392,13.3764,13.3764,133600.0
2007-09-06 13:40:00,17.15,17.16,17.15,17.16,33600.0,13.3764,13.3842,13.3764,13.3842,33600.0
2007-09-06 13:45:00,17.17,17.18,17.17,17.17,64400.0,13.392,13.3998,13.392,13.392,64400.0
2007-09-06 13:50:00,17.17,17.17,17.17,17.17,22400.0,13.392,13.392,13.392,13.392,22400.0
2007-09-06 13:55:00,17.17,17.18,17.17,17.18,49200.0,13.392,13.3998,13.392,13.3998,49200.0
2007-09-06 14:00:00,17.18,17.18,17.16,17.16,20400.0,13.3998,13.3998,13.3842,13.3842,20400.0
2007-09-06 14:05:00,17.15,17.18,17.15,17.17,81200.0,13.3764,13.3998,13.3764,13.392,81200.0
2007-09-06 14:10:00,17.18,17.2,17.18,17.2,61600.0,13.3998,13.4154,13.3998,13.4154,61600.0
2007-09-06 14:15:00,17.2,17.2,17.19,17.2,38800.0,13.4154,13.4154,13.4076,13.4154,38800.0
2007-09-06 14:20:00,17.2,17.2,17.19,17.19,62400.0,13.4154,13.4154,13.4076,13.4076,62400.0
2007-09-06 14:25:00,17.19,17.19,17.17,17.17,89200.0,13.4076,13.4076,13.392,13.392,89200.0
2007-09-06 14:30:00,17.17,17.18,17.16,17.18,75200.0,13.392,13.3998,13.3842,13.3998,75200.0
2007-09-06 14:35:00,17.18,17.2,17.18,17.2,51600.0,13.3998,13.4154,13.3998,13.4154,51600.0
2007-09-06 14:40:00,17.19,17.21,17.19,17.2,57200.0,13.4076,13.4232,13.4076,13.4154,57200.0
2007-09-06 14:45:00,17.2,17.21,17.19,17.2,27200.0,13.4154,13.4232,13.4076,13.4154,27200.0
2007-09-06 14:50:00,17.2,17.2,17.18,17.18,80000.0,13.4154,13.4154,13.3998,13.3998,80000.0
2007-09-06 14:55:00,17.18,17.2,17.18,17.2,58400.0,13.3998,13.4154,13.3998,13.4154,58400.0
2007-09-06 15:00:00,17.2,17.22,17.2,17.22,68000.0,13.4154,13.431,13.4154,13.431,68000.0
2007-09-06 15:05:00,17.22,17.23,17.22,17.22,139600.0,13.431,13.4388,13.431,13.431,139600.0
2007-09-06 15:10:00,17.21,17.22,17.21,17.21,44400.0,13.4232,13.431,13.4232,13.4232,44400.0
2007-09-06 15:15:00,17.21,17.22,17.2,17.21,66000.0,13.4232,13.431,13.4154,13.4232,66000.0
2007-09-06 15:20:00,17.21,17.21,17.19,17.2,94000.0,13.4232,13.4232,13.4076,13.4154,94000.0
2007-09-06 15:25:00,17.2,17.2,17.19,17.2,100400.0,13.4154,13.4154,13.4076,13.4154,100400.0
2007-09-06 15:30:00,17.2,17.21,17.2,17.21,24000.0,13.4154,13.4232,13.4154,13.4232,24000.0
2007-09-06 15:35:00,17.22,17.22,17.21,17.21,20000.0,13.431,13.431,13.4232,13.4232,20000.0
2007-09-06 15:40:00,17.21,17.21,17.18,17.2,101200.0,13.4232,13.4232,13.3998,13.4154,101200.0
2007-09-06 15:45:00,17.2,17.21,17.19,17.21,103200.0,13.4154,13.4232,13.4076,13.4232,103200.0
2007-09-06 15:50:00,17.2,17.21,17.2,17.21,43600.0,13.4154,13.4232,13.4154,13.4232,43600.0
2007-09-06 15:55:00,17.21,17.21,17.2,17.21,38400.0,13.4232,13.4232,13.4154,13.4232,38400.0
2007-09-06 16:00:00,17.21,17.21,17.21,17.21,0.0,13.4232,13.4232,13.4232,13.4232,0.0
2007-09-06 16:05:00,17.21,17.21,17.21,17.21,400.0,13.4232,13.4232,13.4232,13.4232,400.0
2007-09-06 16:10:00,17.21,17.21,17.21,17.21,0.0,13.4232,13.4232,13.4232,13.4232,0.0
2007-09-07 09:30:00,16.92,16.94,16.9,16.92,80400.0,13.197,13.2126,13.1814,13.197,80400.0
2007-09-07 09:35:00,16.92,16.96,16.91,16.91,54800.0,13.197,13.2282,13.1892,13.1892,54800.0
2007-09-07 09:40:00,16.92,16.97,16.9,16.97,95200.0,13.197,13.236,13.1814,13.236,95200.0
2007-09-07 09:45:00,16.96,16.96,16.91,16.96,276800.0,13.2282,13.2282,13.1892,13.2282,276800.0
2007-09-07 09:50:00,16.95,16.97,16.93,16.95,88800.0,13.2204,13.236,13.2048,13.2204,88800.0
2007-09-07 09:55:00,16.95,16.97,16.93,16.93,158800.0,13.2204,13.236,13.2048,13.2048,158800.0
2007-09-07 10:00:00,16.94,16.95,16.92,16.94,95600.0,13.2126,13.2204,13.197,13.2126,95600.0
2007-09-07 10:05:00,16.94,16.98,16.94,16.95,118400.0,13.2126,13.2438,13.2126,13.2204,118400.0
2007-09-07 10:10:00,16.96,16.96,16.9,16.91,57600.0,13.2282,13.2282,13.1814,13.1892,57600.0
2007-09-07 10:15:00,16.91,16.91,16.89,16.91,198400.0,13.1892,13.1892,13.1736,13.1892,198400.0
2007-09-07 10:20:00,16.91,16.94,16.91,16.93,188800.0,13.1892,13.2126,13.1892,13.2048,188800.0
2007-09-07 10:25:00,16.93,16.94,16.92,16.93,160000.0,13.2048,13.2126,13.197,13.2048,160000.0
2007-09-07 10:30:00,16.93,16.93,16.85,16.86,81200.0,13.2048,13.2048,13.1424,13.1502,81200.0
2007-09-07 10:35:00,16.85,16.86,16.84,16.84,64400.0,13.1424,13.1502,13.1346,13.1346,64400.0
2007-09-07 10:40:00,16.83,16.88,16.83,16.87,125200.0,13.1268,13.1658,13.1268,13.158,125200.0
2007-09-07 10:45:00,16.87,16.88,16.83,16.83,172000.0,13.158,13.1658,13.1268,13.1268,172000.0
2007-09-07 10:50:00,16.84,16.85,16.82,16.83,133600.0,13.1346,13.1424,13.119,13.1268,133600.0
2007-09-07 10:55:00,16.83,16.84,16.82,16.83,117600.0,13.1268,13.1346,13.119,13.1268,117600.0
2007-09-07 11:00:00,16.84,16.86,16.84,16.85,60800.0,13.1346,13.1502,13.1346,13.1424,60800.0
2007-09-07 11:05:00,16.85,16.86,16.84,16.84,133600.0,13.1424,13.1502,13.1346,13.1346,133600.0
2007-09-07 11:10:00,16.84,16.85,16.8,16.81,144000.0,13.1346,13.1424,13.1034,13.1112,144000.0
2007-09-07 11:15:00,16.81,16.82,16.81,16.81,67600.0,13.1112,13.119,13.1112,13.1112,67600.0
2007-09-07 11:20:00,16.82,16.83,16.8,16.81,74000.0,13.119,13.1268,13.1034,13.1112,74000.0
2007-09-07 11:25:00,16.81,16.82,16.8,16.8,35200.0,13.1112,13.119,13.1034,13.1034,35200.0
2007-09-07 11:30:00,16.8,16.82,16.8,16.82,20400.0,13.1034,13.119,13.1034,13.119,20400.0
2007-09-07 11:35:00,16.82,16.86,16.82,16.85,123600.0,13.119,13.1502,13.119,13.1424,123600.0
2007-09-07 11:40:00,16.85,16.87,16.84,16.85,70000.0,13.1424,13.158,13.1346,13.1424,70000.0
2007-09-07 11:45:00,16.86,16.88,16.85,16.88,151200.0,13.1502,13.1658,13.1424,13.1658,151200.0
2007-09-07 11:50:00,16.88,16.89,16.86,16.86,140800.0,13.1658,13.1736,13.1502,13.1502,140800.0
2007-09-07 11:55:00,16.86,16.9,16.86,16.9,150000.0,13.1502,13.1814,13.1502,13.1814,150000.0
2007-09-07 12:00:00,16.9,16.9,16.88,16.88,104400.0,13.1814,13.1814,13.1658,13.1658,104400.0
2007-09-07 12:05:00,16.88,16.88,16.87,16.87,62000.0,13.1658,13.1658,13.158,13.158,62000.0
2007-09-07 12:10:00,16.88,16.88,16.86,16.86,122400.0,13.1658,13.1658,13.1502,13.1502,122400.0
2007-09-07 12:15:00,16.86,16.87,16.85,16.85,58400.0,13.1502,13.158,13.1424,13.1424,58400.0
2007-09-07 12:20:00,16.85,16.88,16.85,16.87,89200.0,13.1424,13.1658,13.1424,13.158,89200.0
2007-09-07 12:25:00,16.87,16.89,16.87,16.89,94000.0,13.158,13.1736,13.158,13.1736,94000.0
2007-09-07 12:30:00,16.89,16.9,16.89,16.9,174800.0,13.1736,13.1814,13.1736,13.1814,174800.0
2007-09-07 12:35:00,16.9,16.92,16.9,16.9,214000.0,13.1814,13.197,13.1814,13.1814,214000.0
2007-09-07 12:40:00,16.9,16.91,16.88,16.89,140000.0,13.1814,13.1892,13.1658,13.1736,140000.0
2007-09-07 12:45:00,16.88,16.89,16.86,16.87,46800.0,13.1658,13.1736,13.1502,13.158,46800.0
2007-09-07 12:50:00,16.88,16.88,16.87,16.88,56000.0,13.1658,13.1658,13.158,13.1658,56000.0
2007-09-07 12:55:00,16.88,16.89,16.86,16.88,40000.0,13.1658,13.1736,13.1502,13.1658,40000.0
2007-09-07 13:00:00,16.88,16.9,16.88,16.9,83600.0,13.1658,13.1814,13.1658,13.1814,83600.0
2007-09-07 13:05:00,16.9,16.93,16.89,16.93,128800.0,13.1814,13.2048,13.1736,13.2048,128800.0
2007-09-07 13:10:00,16.94,16.95,16.93,16.93,68800.0,13.2126,13.2204,13.2048,13.2048,68800.0
2007-09-07 13:15:00,16.93,16.93,16.91,16.92,53600.0,13.2048,13.2048,13.1892,13.197,53600.0
2007-09-07 13:20:00,16.92,16.92,16.9,16.9,71600.0,13.197,13.197,13.1814,13.1814,71600.0
2007-09-07 13:25:00,16.9,16.92,16.9,16.92,36800.0,13.1814,13.197,13.1814,13.197,36800.0
2007-09-07 13:30:00,16.91,16.93,16.91,16.92,57200.0,13.1892,13.2048,13.1892,13.197,57200.0
2007-09-07 13:35:00,16.92,16.92,16.88,16.88,98400.0,13.197,13.197,13.1658,13.1658,98400.0
2007-09-07 13:40:00,16.89,16.89,16.85,16.85,88400.0,13.1736,13.1736,13.1424,13.1424,88400.0
2007-09-07 13:45:00,16.85,16.87,16.85,16.87,111200.0,13.1424,13.158,13.1424,13.158,111200.0
2007-09-07 13:50:00,16.87,16.88,16.86,16.87,7600.0,13.158,13.1658,13.1502,13.158,7600.0
2007-09-07 13:55:00,16.87,16.88,16.86,16.86,31600.0,13.158,13.1658,13.1502,13.1502,31600.0
2007-09-07 14:00:00,16.85,16.86,16.85,16.86,336400.0,13.1424,13.1502,13.1424,13.1502,336400.0
2007-09-07 14:05:00,16.86,16.87,16.85,16.86,110000.0,13.1502,13.158,13.1424,13.1502,110000.0
2007-09-07 14:10:00,16.86,16.89,16.84,16.89,158000.0,13.1502,13.1736,13.1346,13.1736,158000.0
2007-09-07 14:15:00,16.89,16.89,16.87,16.88,162400.0,13.1736,13.1736,13.158,13.1658,162400.0
2007-09-07 14:20:00,16.88,16.89,16.87,16.89,109200.0,13.1658,13.1736,13.158,13.1736,109200.0
2007-09-07 14:25:00,16.89,16.89,16.87,16.88,94400.0,13.1736,13.1736,13.158,13.1658,94400.0
2007-09-07 14:30:00,16.88,16.89,16.87,16.88,176400.0,13.1658,13.1736,13.158,13.1658,176400.0
2007-09-07 14:35:00,16.88,16.89,16.87,16.89,103200.0,13.1658,13.1736,13.158,13.1736,103200.0
2007-09-07 14:40:00,16.89,16.89,16.88,16.88,44800.0,13.1736,13.1736,13.1658,13.1658,44800.0
2007-09-07 14:45:00,16.88,16.88,16.85,16.85,180800.0,13.1658,13.1658,13.1424,13.1424,180800.0
2007-09-07 14:50:00,16.85,16.86,16.84,16.84,88800.0,13.1424,13.1502,13.1346,13.1346,88800.0
2007-09-07 14:55:00,16.84,16.85,16.82,16.82,78400.0,13.1346,13.1424,13.119,13.119,78400.0
2007-09-07 15:00:00,16.82,16.88,16.81,16.87,132800.0,13.119,13.1658,13.1112,13.158,132800.0
2007-09-07 15:05:00,16.87,16.88,16.86,16.86,82000.0,13.158,13.1658,13.1502,13.1502,82000.0
2007-09-07 15:10:00,16.86,16.89,16.86,16.88,47600.0,13.1502,13.1736,13.1502,13.1658,47600.0
2007-09-07 15:15:00,16.88,16.91,16.87,16.89,104400.0,13.1658,13.1892,13.158,13.1736,104400.0
2007-09-07 15:20:00,16.89,16.89,16.85,16.85,174400.0,13.1736,13.1736,13.1424,13.1424,174400.0
2007-09-07 15:25:00,16.85,16.86,16.83,16.85,276400.0,13.1424,13.1502,13.1268,13.1424,276400.0
2007-09-07 15:30:00,16.85,16.87,16.83,16.84,181600.0,13.1424,13.158,13.1268,13.1346,181600.0
2007-09-07 15:35:00,16.83,16.85,16.83,16.83,95600.0,13.1268,13.1424,13.1268,13.1268,95600.0
2007-09-07 15:40:00,16.83,16.86,16.81,16.85,234800.0,13.1268,13.1502,13.1112,13.1424,234800.0
2007-09-07 15:45:00,16.85,16.87,16.84,16.86,239600.0,13.1424,13.158,13.1346,13.1502,239600.0
2007-09-07 15:50:00,16.86,16.88,16.84,16.88,208800.0,13.1502,13.1658,13.1346,13.1658,208800.0
2007-09-07 15:55:00,16.87,16.89,16.87,16.87,104000.0,13.158,13.1736,13.158,13.158,104000.0
2007-09-07 16:00:00,16.89,16.92,16.84,16.92,49600.0,13.1736,13.197,13.1346,13.197,49600.0
2007-09-07 16:05:00,16.92,16.92,16.92,16.92,0.0,13.197,13.197,13.197,13.197,0.0
2007-09-07 16:10:00,16.92,16.92,16.92,16.92,0.0,13.197,13.197,13.197,13.197,0.0
2007-09-10 09:30:00,17.0,17.0,16.98,16.99,32400.0,13.2594,13.2594,13.2438,13.2516,32400.0
2007-09-10 09:35:00,16.99,16.99,16.93,16.94,46400.0,13.2516,13.2516,13.2048,13.2126,46400.0
2007-09-10 09:40:00,16.95,16.95,16.91,16.91,30800.0,13.2204,13.2204,13.1892,13.1892,30800.0
2007-09-10 09:45:00,16.91,16.92,16.88,16.9,32400.0,13.1892,13.197,13.1658,13.1814,32400.0
2007-09-10 09:50:00,16.91,16.91,16.87,16.88,68800.0,13.1892,13.1892,13.158,13.1658,68800.0
2007-09-10 09:55:00,16.87,16.89,16.86,16.86,68400.0,13.158,13.1736,13.1502,13.1502,68400.0
2007-09-10 10:00:00,16.85,16.86,16.83,16.83,104800.0,13.1424,13.1502,13.1268,13.1268,104800.0
2007-09-10 10:05:00,16.83,16.87,16.83,16.85,77600.0,13.1268,13.158,13.1268,13.1424,77600.0
2007-09-10 10:10:00,16.85,16.85,16.77,16.78,96000.0,13.1424,13.1424,13.08,13.0878,96000.0
2007-09-10 10:15:00,16.78,16.78,16.76,16.78,67600.0,13.0878,13.0878,13.0722,13.0878,67600.0
2007-09-10 10:20:00,16.78,16.81,16.78,16.81,63600.0,13.0878,13.1112,13.0878,13.1112,63600.0
2007-09-10 10:25:00,16.81,16.81,16.74,16.74,112400.0,13.1112,13.1112,13.0566,13.0566,112400.0
2007-09-10 10:30:00,16.73,16.76,16.73,16.74,52800.0,13.0488,13.0722,13.0488,13.0566,52800.0
2007-09-10 10:35:00,16.74,16.74,16.7,16.72,76800.0,13.0566,13.0566,13.0254,13.041,76800.0
2007-09-10 10:40:00,16.72,16.74,16.68,16.69,94800.0,13.041,13.0566,13.0098,13.0176,94800.0
2007-09-10 10:45:00,16.69,16.71,16.66,16.68,135200.0,13.0176,13.0332,12.9942,13.0098,135200.0
2007-09-10 10:50:00,16.68,16.71,16.68,16.7,64800.0,13.0098,13.0332,13.0098,13.0254,64800.0
2007-09-10 10:55:00,16.69,16.73,16.68,16.72,86800.0,13.0176,13.0488,13.0098,13.041,86800.0
2007-09-10 11:00:00,16.73,16.73,16.64,16.65,67200.0,13.0488,13.0488,12.9786,12.9864,67200.0
2007-09-10 11:05:00,16.66,16.68,16.65,16.66,69600.0,12.9942,13.0098,12.9864,12.9942,69600.0
2007-09-10 11:10:00,16.66,16.66,16.59,16.59,146000.0,12.9942,12.9942,12.9396,12.9396,146000.0
2007-09-10 11:15:00,16.59,16.6,16.55,16.56,37600.0,12.9396,12.9474,12.9084,12.9162,37600.0
2007-09-10 11:20:00,16.56,16.59,16.56,16.59,143200.0,12.9162,12.9396,12.9162,12.9396,143200.0
2007-09-10 11:25:00,16.58,16.61,16.58,16.59,19600.0,12.9318,12.9552,12.9318,12.9396,19600.0
2007-09-10 11:30:00,16.59,16.59,16.56,16.56,23200.0,12.9396,12.9396,12.9162,12.9162,23200.0
2007-09-10 11:35:00,16.56,16.6,16.53,16.59,110000.0,12.9162,12.9474,12.8928,12.9396,110000.0
2007-09-10 11:40:00,16.59,16.63,16.59,16.62,128000.0,12.9396,12.9708,12.9396,12.963,128000.0
2007-09-10 11:45:00,16.62,16.64,16.61,16.64,106400.0,12.963,12.9786,12.9552,12.9786,106400.0
2007-09-10 11:50:00,16.65,16.66,16.65,16.65,25600.0,12.9864,12.9942,12.9864,12.9864,25600.0
2007-09-10 11:55:00,16.65,16.65,16.65,16.65,13600.0,12.9864,12.9864,12.9864,12.9864,13600.0
2007-09-10 12:00:00,16.65,16.65,16.64,16.64,13200.0,12.9864,12.9864,12.9786,12.9786,13200.0
2007-09-10 12:05:00,16.64,16.65,16.64,16.65,9200.0,12.9786,12.9864,12.9786,12.9864,9200.0
2007-09-10 12:10:00,16.65,16.65,16.62,16.63,32000.0,12.9864,12.9864,12.963,12.9708,32000.0
2007-09-10 12:15:00,16.63,16.64,16.62,16.63,7200.0,12.9708,12.9786,12.963,12.9708,7200.0
2007-09-10 12:20:00,16.64,16.68,16.64,16.68,33200.0,12.9786,13.0098,12.9786,13.0098,33200.0
2007-09-10 12:25:00,16.68,16.69,16.68,16.69,2400.0,13.0098,13.0176,13.0098,13.0176,2400.0
2007-09-10 12:30:00,16.7,16.71,16.66,16.67,20800.0,13.0254,13.0332,12.9942,13.002,20800.0
2007-09-10 12:35:00,16.68,16.68,16.66,16.66,47600.0,13.0098,13.0098,12.9942,12.9942,47600.0
2007-09-10 12:40:00,16.66,16.67,16.65,16.66,11200.0,12.9942,13.002,12.9864,12.9942,11200.0
2007-09-10 12:45:00,16.65,16.66,16.65,16.66,56400.0,12.9864,12.9942,12.9864,12.9942,56400.0
2007-09-10 12:50:00,16.65,16.65,16.64,16.65,24400.0,12.9864,12.9864,12.9786,12.9864,24400.0
2007-09-10 12:55:00,16.65,16.66,16.65,16.66,14400.0,12.9864,12.9942,12.9864,12.9942,14400.0
2007-09-10 13:00:00,16.65,16.65,16.64,16.65,57600.0,12.9864,12.9864,12.9786,12.9864,57600.0
2007-09-10 13:05:00,16.65,16.68,16.65,16.68,34000.0,12.9864,13.0098,12.9864,13.0098,34000.0
2007-09-10 13:10:00,16.66,16.67,16.66,16.67,32800.0,12.9942,13.002,12.9942,13.002,32800.0
2007-09-10 13:15:00,16.68,16.72,16.68,16.72,8000.0,13.0098,13.041,13.0098,13.041,8000.0
2007-09-10 13:20:00,16.72,16.72,16.71,16.71,79200.0,13.041,13.041,13.0332,13.0332,79200.0
2007-09-10 13:25:00,16.7,16.72,16.69,16.71,17200.0,13.0254,13.041,13.0176,13.0332,17200.0
2007-09-10 13:30:00,16.71,16.75,16.7,16.75,59600.0,13.0332,13.0644,13.0254,13.0644,59600.0
2007-09-10 13:35:00,16.74,16.75,16.74,16.74,20000.0,13.0566,13.0644,13.0566,13.0566,20000.0
2007-09-10 13:40:00,16.74,16.75,16.74,16.74,18800.0,13.0566,13.0644,13.0566,13.0566,18800.0
2007-09-10 13:45:00,16.74,16.75,16.72,16.72,21600.0,13.0566,13.0644,13.041,13.041,21600.0
2007-09-10 13:50:00,16.72,16.73,16.71,16.71,86400.0,13.041,13.0488,13.0332,13.0332,86400.0
2007-09-10 13:55:00,16.72,16.72,16.7,16.71,64400.0,13.041,13.041,13.0254,13.0332,64400.0
2007-09-10 14:00:00,16.71,16.71,16.69,16.69,11200.0,13.0332,13.0332,13.0176,13.0176,11200.0
2007-09-10 14:05:00,16.68,16.68,16.67,16.68,30800.0,13.0098,13.0098,13.002,13.0098,30800.0
2007-09-10 14:10:00,16.69,16.73,16.69,16.73,10000.0,13.0176,13.0488,13.0176,13.0488,10000.0
2007-09-10 14:15:00,16.73,16.74,16.72,16.72,20000.0,13.0488,13.0566,13.041,13.041,20000.0
2007-09-10 14:20:00,16.72,16.75,16.72,16.75,26400.0,13.041,13.0644,13.041,13.0644,26400.0
2007-09-10 14:25:00,16.74,16.79,16.74,16.79,43600.0,13.0566,13.0956,13.0566,13.0956,43600.0
2007-09-10 14:30:00,16.79,16.83,16.78,16.82,163600.0,13.0956,13.1268,13.0878,13.119,163600.0
2007-09-10 14:35:00,16.83,16.83,16.8,16.8,118400.0,13.1268,13.1268,13.1034,13.1034,118400.0
2007-09-10 14:40:00,16.81,16.81,16.78,16.79,50800.0,13.1112,13.1112,13.0878,13.0956,50800.0
2007-09-10 14:45:00,16.79,16.81,16.78,16.78,52800.0,13.0956,13.1112,13.0878,13.0878,52800.0
2007-09-10 14:50:00,16.79,16.8,16.76,16.77,50000.0,13.0956,13.1034,13.0722,13.08,50000.0
2007-09-10 14:55:00,16.77,16.8,16.77,16.8,8000.0,13.08,13.1034,13.08,13.1034,8000.0
2007-09-10 15:00:00,16.79,16.79,16.75,16.76,35200.0,13.0956,13.0956,13.0644,13.0722,35200.0
2007-09-10 15:05:00,16.76,16.86,16.76,16.86,132400.0,13.0722,13.1502,13.0722,13.1502,132400.0
2007-09-10 15:10:00,16.86,16.88,16.86,16.86,74000.0,13.1502,13.1658,13.1502,13.1502,74000.0
2007-09-10 15:15:00,16.85,16.89,16.85,16.86,75200.0,13.1424,13.1736,13.1424,13.1502,75200.0
2007-09-10 15:20:00,16.87,16.91,16.87,16.88,71200.0,13.158,13.1892,13.158,13.1658,71200.0
2007-09-10 15:25:00,16.87,16.89,16.86,16.86,52800.0,13.158,13.1736,13.1502,13.1502,52800.0
2007-09-10 15:30:00,16.84,16.86,16.84,16.84,46400.0,13.1346,13.1502,13.1346,13.1346,46400.0
2007-09-10 15:35:00,16.84,16.85,16.83,16.84,38800.0,13.1346,13.1424,13.1268,13.1346,38800.0
2007-09-10 15:40:00,16.83,16.83,16.81,16.82,74400.0,13.1268,13.1268,13.1112,13.119,74400.0
2007-09-10 15:45:00,16.81,16.82,16.8,16.8,80800.0,13.1112,13.119,13.1034,13.1034,80800.0
2007-09-10 15:50:00,16.8,16.8,16.77,16.77,51200.0,13.1034,13.1034,13.08,13.08,51200.0
2007-09-10 15:55:00,16.77,16.78,16.73,16.73,75600.0,13.08,13.0878,13.0488,13.0488,75600.0
2007-09-10 16:00:00,16.74,16.74,16.71,16.71,64800.0,13.0566,13.0566,13.0332,13.0332,64800.0
2007-09-10 16:05:00,16.72,16.72,16.72,16.72,12000.0,13.041,13.041,13.041,13.041,12000.0
2007-09-10 16:10:00,16.72,16.73,16.72,16.73,33600.0,13.041,13.0488,13.041,13.0488,33600.0
2007-09-11 09:30:00,16.85,16.86,16.72,16.86,378400.0,13.1424,13.1502,13.041,13.1502,378400.0
2007-09-11 09:35:00,16.86,16.87,16.82,16.84,132400.0,13.1502,13.158,13.119,13.1346,132400.0
2007-09-11 09:40:00,16.84,16.91,16.84,16.91,82000.0,13.1346,13.1892,13.1346,13.1892,82000.0
2007-09-11 09:45:00,16.91,16.93,16.91,16.93,38800.0,13.1892,13.2048,13.1892,13.2048,38800.0
2007-09-11 09:50:00,16.93,16.94,16.91,16.91,20400.0,13.2048,13.2126,13.1892,13.1892,20400.0
2007-09-11 09:55:00,16.9,16.93,16.9,16.93,23600.0,13.1814,13.2048,13.1814,13.2048,23600.0
2007-09-11 10:00:00,16.92,16.95,16.9,16.91,127200.0,13.197,13.2204,13.1814,13.1892,127200.0
2007-09-11 10:05:00,16.91,16.92,16.89,16.89,60400.0,13.1892,13.197,13.1736,13.1736,60400.0
2007-09-11 10:10:00,16.88,16.89,16.86,16.86,38000.0,13.1658,13.1736,13.1502,13.1502,38000.0
2007-09-11 10:15:00,16.86,16.87,16.85,16.86,98800.0,13.1502,13.158,13.1424,13.1502,98800.0
2007-09-11 10:20:00,16.87,16.9,16.87,16.89,162000.0,13.158,13.1814,13.158,13.1736,162000.0
2007-09-11 10:25:00,16.9,16.95,16.9,16.93,84000.0,13.1814,13.2204,13.1814,13.2048,84000.0
2007-09-11 10:30:00,16.93,16.93,16.92,16.92,30400.0,13.2048,13.2048,13.197,13.197,30400.0
2007-09-11 10:35:00,16.92,16.96,16.92,16.95,112400.0,13.197,13.2282,13.197,13.2204,112400.0
2007-09-11 10:40:00,16.95,16.96,16.95,16.95,58000.0,13.2204,13.2282,13.2204,13.2204,58000.0
2007-09-11 10:45:00,16.96,16.96,16.93,16.93,43600.0,13.2282,13.2282,13.2048,13.2048,43600.0
2007-09-11 10:50:00,16.93,16.93,16.92,16.92,26800.0,13.2048,13.2048,13.197,13.197,26800.0
2007-09-11 10:55:00,16.92,16.93,16.91,16.93,22000.0,13.197,13.2048,13.1892,13.2048,22000.0
2007-09-11 11:00:00,16.93,16.93,16.89,16.91,36000.0,13.2048,13.2048,13.1736,13.1892,36000.0
2007-09-11 11:05:00,16.91,16.91,16.87,16.88,150000.0,13.1892,13.1892,13.158,13.1658,150000.0
2007-09-11 11:10:00,16.88,16.91,16.88,16.9,122800.0,13.1658,13.1892,13.1658,13.1814,122800.0
2007-09-11 11:15:00,16.9,16.9,16.88,16.89,116800.0,13.1814,13.1814,13.1658,13.1736,116800.0
2007-09-11 11:20:00,16.89,16.91,16.89,16.91,21200.0,13.1736,13.1892,13.1736,13.1892,21200.0
2007-09-11 11:25:00,16.91,16.92,16.89,16.92,39600.0,13.1892,13.197,13.1736,13.197,39600.0
2007-09-11 11:30:00,16.92,16.93,16.9,16.9,41200.0,13.197,13.2048,13.1814,13.1814,41200.0
2007-09-11 11:35:00,16.9,16.91,16.88,16.89,66800.0,13.1814,13.1892,13.1658,13.1736,66800.0
2007-09-11 11:40:00,16.89,16.9,16.89,16.89,11600.0,13.1736,13.1814,13.1736,13.1736,11600.0
2007-09-11 11:45:00,16.88,16.91,16.88,16.91,49200.0,13.1658,13.1892,13.1658,13.1892,49200.0
2007-09-11 11:50:00,16.91,16.93,16.89,16.89,40800.0,13.1892,13.2048,13.1736,13.1736,40800.0
2007-09-11 11:55:00,16.89,16.89,16.88,16.88,12800.0,13.1736,13.1736,13.1658,13.1658,12800.0
2007-09-11 12:00:00,16.88,16.89,16.86,16.86,36400.0,13.1658,13.1736,13.1502,13.1502,36400.0
2007-09-11 12:05:00,16.87,16.87,16.85,16.86,20400.0,13.158,13.158,13.1424,13.1502,20400.0
2007-09-11 12:10:00,16.86,16.87,16.85,16.85,5200.0,13.1502,13.158,13.1424,13.1424,5200.0
2007-09-11 12:15:00,16.86,16.89,16.85,16.89,13200.0,13.1502,13.1736,13.1424,13.1736,13200.0
2007-09-11 12:20:00,16.89,16.91,16.89,16.9,50000.0,13.1736,13.1892,13.1736,13.1814,50000.0
2007-09-11 12:25:00,16.9,16.91,16.9,16.9,7200.0,13.1814,13.1892,13.1814,13.1814,7200.0
2007-09-11 12:30:00,16.9,16.9,16.89,16.9,7600.0,13.1814,13.1814,13.1736,13.1814,7600.0
2007-09-11 12:35:00,16.91,16.93,16.9,16.92,14000.0,13.1892,13.2048,13.1814,13.197,14000.0
2007-09-11 12:40:00,16.92,16.93,16.92,16.92,10800.0,13.197,13.2048,13.197,13.197,10800.0
2007-09-11 12:45:00,16.93,16.93,16.91,16.92,3200.0,13.2048,13.2048,13.1892,13.197,3200.0
2007-09-11 12:50:00,16.91,16.91,16.9,16.9,2800.0,13.1892,13.1892,13.1814,13.1814,2800.0
2007-09-11 12:55:00,16.9,16.92,16.9,16.92,10800.0,13.1814,13.197,13.1814,13.197,10800.0
2007-09-11 13:00:00,16.93,16.93,16.92,16.92,18000.0,13.2048,13.2048,13.197,13.197,18000.0
2007-09-11 13:05:00,16.92,16.93,16.92,16.92,5600.0,13.197,13.2048,13.197,13.197,5600.0
2007-09-11 13:10:00,16.92,16.92,16.92,16.92,0.0,13.197,13.197,13.197,13.197,0.0
2007-09-11 13:15:00,16.89,16.89,16.87,16.88,20800.0,13.1736,13.1736,13.158,13.1658,20800.0
2007-09-11 13:20:00,16.87,16.89,16.87,16.88,6000.0,13.158,13.1736,13.158,13.1658,6000.0
2007-09-11 13:25:00,16.88,16.91,16.88,16.9,50800.0,13.1658,13.1892,13.1658,13.1814,50800.0
2007-09-11 13:30:00,16.9,16.93,16.9,16.92,44000.0,13.1814,13.2048,13.1814,13.197,44000.0
2007-09-11 13:35:00,16.92,16.93,16.91,16.91,34000.0,13.197,13.2048,13.1892,13.1892,34000.0
2007-09-11 13:40:00,16.9,16.9,16.88,16.89,42400.0,13.1814,13.1814,13.1658,13.1736,42400.0
2007-09-11 13:45:00,16.9,16.94,16.9,16.92,75200.0,13.1814,13.2126,13.1814,13.197,75200.0
2007-09-11 13:50:00,16.93,16.93,16.92,16.92,48000.0,13.2048,13.2048,13.197,13.197,48000.0
2007-09-11 13:55:00,16.92,16.93,16.91,16.92,22000.0,13.197,13.2048,13.1892,13.197,22000.0
2007-09-11 14:00:00,16.92,16.97,16.92,16.97,36000.0,13.197,13.236,13.197,13.236,36000.0
2007-09-11 14:05:00,16.96,16.97,16.96,16.96,29200.0,13.2282,13.236,13.2282,13.2282,29200.0
2007-09-11 14:10:00,16.97,16.98,16.96,16.96,44800.0,13.236,13.2438,13.2282,13.2282,44800.0
2007-09-11 14:15:00,16.96,16.98,16.96,16.97,24400.0,13.2282,13.2438,13.2282,13.236,24400.0
2007-09-11 14:20:00,16.97,16.97,16.95,16.95,11600.0,13.236,13.236,13.2204,13.2204,11600.0
2007-09-11 14:25:00,16.96,16.99,16.95,16.99,35600.0,13.2282,13.2516,13.2204,13.2516,35600.0
2007-09-11 14:30:00,16.99,16.99,16.96,16.97,19200.0,13.2516,13.2516,13.2282,13.236,19200.0
2007-09-11 14:35:00,16.96,16.97,16.95,16.96,26800.0,13.2282,13.236,13.2204,13.2282,26800.0
2007-09-11 14:40:00,16.97,16.97,16.96,16.97,12000.0,13.236,13.236,13.2282,13.236,12000.0
2007-09-11 14:45:00,16.98,16.98,16.95,16.96,49200.0,13.2438,13.2438,13.2204,13.2282,49200.0
2007-09-11 14:50:00,16.96,16.97,16.96,16.97,32000.0,13.2282,13.236,13.2282,13.236,32000.0
2007-09-11 14:55:00,16.96,16.98,16.96,16.98,35200.0,13.2282,13.2438,13.2282,13.2438,35200.0
2007-09-11 15:00:00,16.98,16.99,16.96,16.97,105600.0,13.2438,13.2516,13.2282,13.236,105600.0
2007-09-11 15:05:00,16.97,16.99,16.97,16.98,25200.0,13.236,13.2516,13.236,13.2438,25200.0
2007-09-11 15:10:00,16.99,17.03,16.99,17.02,88400.0,13.2516,13.2828,13.2516,13.275,88400.0
2007-09-11 15:15:00,17.02,17.04,17.02,17.04,75600.0,13.275,13.2906,13.275,13.2906,75600.0
2007-09-11 15:20:00,17.04,17.04,17.0,17.0,88400.0,13.2906,13.2906,13.2594,13.2594,88400.0
2007-09-11 15:25:00,17.0,17.01,17.0,17.0,118400.0,13.2594,13.2672,13.2594,13.2594,118400.0
2007-09-11 15:30:00,17.0,17.03,17.0,17.02,52000.0,13.2594,13.2828,13.2594,13.275,52000.0
2007-09-11 15:35:00,17.02,17.02,16.98,16.99,84800.0,13.275,13.275,13.2438,13.2516,84800.0
2007-09-11 15:40:00,16.99,16.99,16.95,16.95,69200.0,13.2516,13.2516,13.2204,13.2204,69200.0
2007-09-11 15:45:00,16.96,16.96,16.94,16.94,51200.0,13.2282,13.2282,13.2126,13.2126,51200.0
2007-09-11 15:50:00,16.95,16.99,16.95,16.99,66000.0,13.2204,13.2516,13.2204,13.2516,66000.0
2007-09-11 15:55:00,16.99,17.03,16.97,17.02,148400.0,13.2516,13.2828,13.236,13.275,148400.0
2007-09-11 16:00:00,17.04,17.04,17.04,17.04,400.0,13.2906,13.2906,13.2906,13.2906,400.0
2007-09-11 16:05:00,17.04,17.04,17.04,17.04,0.0,13.2906,13.2906,13.2906,13.2906,0.0
2007-09-11 16:10:00,17.04,17.04,17.04,17.04,0.0,13.2906,13.2906,13.2906,13.2906,0.0
2007-09-12 09:30:00,16.97,17.0,16.95,16.96,49200.0,13.236,13.2594,13.2204,13.2282,49200.0
2007-09-12 09:35:00,16.97,16.99,16.95,16.97,96000.0,13.236,13.2516,13.2204,13.236,96000.0
2007-09-12 09:40:00,16.97,17.0,16.97,16.99,182000.0,13.236,13.2594,13.236,13.2516,182000.0
2007-09-12 09:45:00,17.0,17.04,17.0,17.02,54800.0,13.2594,13.2906,13.2594,13.275,54800.0
2007-09-12 09:50:00,17.04,17.06,17.03,17.03,122000.0,13.2906,13.3062,13.2828,13.2828,122000.0
2007-09-12 09:55:00,17.03,17.05,17.03,17.04,180000.0,13.2828,13.2984,13.2828,13.2906,180000.0
2007-09-12 10:00:00,17.03,17.03,17.0,17.0,46000.0,13.2828,13.2828,13.2594,13.2594,46000.0
2007-09-12 10:05:00,17.01,17.02,16.99,16.99,96400.0,13.2672,13.275,13.2516,13.2516,96400.0
2007-09-12 10:10:00,16.98,17.01,16.98,17.0,96000.0,13.2438,13.2672,13.2438,13.2594,96000.0
2007-09-12 10:15:00,17.0,17.0,16.98,16.98,60000.0,13.2594,13.2594,13.2438,13.2438,60000.0
2007-09-12 10:20:00,16.99,17.0,16.99,17.0,60800.0,13.2516,13.2594,13.2516,13.2594,60800.0
2007-09-12 10:25:00,17.0,17.04,17.0,17.03,182800.0,13.2594,13.2906,13.2594,13.2828,182800.0
2007-09-12 10:30:00,17.04,17.06,17.02,17.04,146000.0,13.2906,13.3062,13.275,13.2906,146000.0
2007-09-12 10:35:00,17.04,17.06,17.03,17.06,142800.0,13.2906,13.3062,13.2828,13.3062,142800.0
2007-09-12 10:40:00,17.06,17.06,17.05,17.05,49200.0,13.3062,13.3062,13.2984,13.2984,49200.0
2007-09-12 10:45:00,17.05,17.05,17.03,17.03,44400.0,13.2984,13.2984,13.2828,13.2828,44400.0
2007-09-12 10:50:00,17.01,17.02,17.01,17.02,32400.0,13.2672,13.275,13.2672,13.275,32400.0
2007-09-12 10:55:00,17.02,17.03,17.01,17.01,136000.0,13.275,13.2828,13.2672,13.2672,136000.0
2007-09-12 11:00:00,17.01,17.02,17.0,17.01,78000.0,13.2672,13.275,13.2594,13.2672,78000.0
2007-09-12 11:05:00,17.02,17.03,17.02,17.02,49200.0,13.275,13.2828,13.275,13.275,49200.0
2007-09-12 11:10:00,17.03,17.05,17.03,17.04,87200.0,13.2828,13.2984,13.2828,13.2906,87200.0
2007-09-12 11:15:00,17.05,17.09,17.04,17.07,93600.0,13.2984,13.3296,13.2906,13.314,93600.0
2007-09-12 11:20:00,17.08,17.09,17.08,17.08,75600.0,13.3218,13.3296,13.3218,13.3218,75600.0
2007-09-12 11:25:00,17.08,17.08,17.06,17.06,197600.0,13.3218,13.3218,13.3062,13.3062,197600.0
2007-09-12 11:30:00,17.06,17.06,17.05,17.05,1107200.0,13.3062,13.3062,13.2984,13.2984,1107200.0
2007-09-12 11:35:00,17.05,17.06,17.05,17.05,18400.0,13.2984,13.3062,13.2984,13.2984,18400.0
2007-09-12 11:40:00,17.05,17.05,17.04,17.04,44800.0,13.2984,13.2984,13.2906,13.2906,44800.0
2007-09-12 11:45:00,17.04,17.05,17.03,17.04,163600.0,13.2906,13.2984,13.2828,13.2906,163600.0
2007-09-12 11:50:00,17.05,17.05,17.04,17.05,27600.0,13.2984,13.2984,13.2906,13.2984,27600.0
2007-09-12 11:55:00,17.05,17.05,17.03,17.04,61600.0,13.2984,13.2984,13.2828,13.2906,61600.0
2007-09-12 12:00:00,17.03,17.04,17.03,17.03,26800.0,13.2828,13.2906,13.2828,13.2828,26800.0
2007-09-12 12:05:00,17.03,17.05,17.03,17.04,40000.0,13.2828,13.2984,13.2828,13.2906,40000.0
2007-09-12 12:10:00,17.04,17.05,17.04,17.05,170000.0,13.2906,13.2984,13.2906,13.2984,170000.0
2007-09-12 12:15:00,17.06,17.06,17.04,17.04,60800.0,13.3062,13.3062,13.2906,13.2906,60800.0
2007-09-12 12:20:00,17.04,17.04,17.01,17.01,40000.0,13.2906,13.2906,13.2672,13.2672,40000.0
2007-09-12 12:25:00,17.01,17.02,16.98,16.99,55200.0,13.2672,13.275,13.2438,13.2516,55200.0
2007-09-12 12:30:00,16.99,17.0,16.98,17.0,57600.0,13.2516,13.2594,13.2438,13.2594,57600.0
2007-09-12 12:35:00,16.99,17.0,16.99,17.0,52000.0,13.2516,13.2594,13.2516,13.2594,52000.0
2007-09-12 12:40:00,17.0,17.0,16.98,17.0,55200.0,13.2594,13.2594,13.2438,13.2594,55200.0
2007-09-12 12:45:00,17.0,17.02,17.0,17.0,44000.0,13.2594,13.275,13.2594,13.2594,44000.0
2007-09-12 12:50:00,17.01,17.01,16.99,17.0,12800.0,13.2672,13.2672,13.2516,13.2594,12800.0
2007-09-12 12:55:00,17.0,17.0,17.0,17.0,9200.0,13.2594,13.2594,13.2594,13.2594,9200.0
2007-09-12 13:00:00,16.99,17.0,16.98,16.98,11200.0,13.2516,13.2594,13.2438,13.2438,11200.0
2007-09-12 13:05:00,16.98,16.98,16.93,16.94,76800.0,13.2438,13.2438,13.2048,13.2126,76800.0
2007-09-12 13:10:00,16.93,16.96,16.93,16.96,48800.0,13.2048,13.2282,13.2048,13.2282,48800.0
2007-09-12 13:15:00,16.95,16.97,16.95,16.96,41600.0,13.2204,13.236,13.2204,13.2282,41600.0
2007-09-12 13:20:00,16.96,16.97,16.96,16.97,48800.0,13.2282,13.236,13.2282,13.236,48800.0
2007-09-12 13:25:00,16.97,16.98,16.97,16.97,30400.0,13.236,13.2438,13.236,13.236,30400.0
2007-09-12 13:30:00,16.97,16.97,16.96,16.96,10400.0,13.236,13.236,13.2282,13.2282,10400.0
2007-09-12 13:35:00,16.96,17.0,16.96,17.0,76800.0,13.2282,13.2594,13.2282,13.2594,76800.0
2007-09-12 13:40:00,17.0,17.02,17.0,17.02,17200.0,13.2594,13.275,13.2594,13.275,17200.0
2007-09-12 13:45:00,17.01,17.02,17.01,17.01,12800.0,13.2672,13.275,13.2672,13.2672,12800.0
2007-09-12 13:50:00,17.01,17.04,17.0,17.03,87200.0,13.2672,13.2906,13.2594,13.2828,87200.0
2007-09-12 13:55:00,17.03,17.04,17.02,17.02,18800.0,13.2828,13.2906,13.275,13.275,18800.0
2007-09-12 14:00:00,17.03,17.03,17.02,17.02,19200.0,13.2828,13.2828,13.275,13.275,19200.0
2007-09-12 14:05:00,17.02,17.06,17.01,17.06,24800.0,13.275,13.3062,13.2672,13.3062,24800.0
2007-09-12 14:10:00,17.05,17.08,17.05,17.06,183200.0,13.2984,13.3218,13.2984,13.3062,183200.0
2007-09-12 14:15:00,17.06,17.07,17.05,17.06,31200.0,13.3062,13.314,13.2984,13.3062,31200.0
2007-09-12 14:20:00,17.06,17.07,17.05,17.05,34400.0,13.3062,13.314,13.2984,13.2984,34400.0
2007-09-12 14:25:00,17.05,17.05,17.0,17.02,55200.0,13.2984,13.2984,13.2594,13.275,55200.0
2007-09-12 14:30:00,17.01,17.02,17.0,17.01,117600.0,13.2672,13.275,13.2594,13.2672,117600.0
2007-09-12 14:35:00,17.01,17.02,16.99,17.0,404800.0,13.2672,13.275,13.2516,13.2594,404800.0
2007-09-12 14:40:00,17.0,17.02,17.0,17.0,57200.0,13.2594,13.275,13.2594,13.2594,57200.0
2007-09-12 14:45:00,17.0,17.02,17.0,17.02,44000.0,13.2594,13.275,13.2594,13.275,44000.0
2007-09-12 14:50:00,17.02,17.03,17.02,17.02,17600.0,13.275,13.2828,13.275,13.275,17600.0
2007-09-12 14:55:00,17.02,17.05,17.02,17.05,58000.0,13.275,13.2984,13.275,13.2984,58000.0
2007-09-12 15:00:00,17.05,17.05,17.01,17.01,48800.0,13.2984,13.2984,13.2672,13.2672,48800.0
2007-09-12 15:05:00,17.02,17.02,16.98,16.99,21600.0,13.275,13.275,13.2438,13.2516,21600.0
2007-09-12 15:10:00,16.99,17.0,16.98,16.99,29200.0,13.2516,13.2594,13.2438,13.2516,29200.0
2007-09-12 15:15:00,16.98,16.99,16.98,16.99,13600.0,13.2438,13.2516,13.2438,13.2516,13600.0
2007-09-12 15:20:00,17.0,17.0,16.98,16.99,18800.0,13.2594,13.2594,13.2438,13.2516,18800.0
2007-09-12 15:25:00,16.99,17.0,16.96,16.96,49600.0,13.2516,13.2594,13.2282,13.2282,49600.0
2007-09-12 15:30:00,16.96,16.97,16.95,16.96,25600.0,13.2282,13.236,13.2204,13.2282,25600.0
2007-09-12 15:35:00,16.96,16.96,16.94,16.96,60400.0,13.2282,13.2282,13.2126,13.2282,60400.0
2007-09-12 15:40:00,16.96,16.98,16.95,16.96,50800.0,13.2282,13.2438,13.2204,13.2282,50800.0
2007-09-12 15:45:00,16.96,16.99,16.96,16.96,63200.0,13.2282,13.2516,13.2282,13.2282,63200.0
2007-09-12 15:50:00,16.96,16.98,16.94,16.95,200800.0,13.2282,13.2438,13.2126,13.2204,200800.0
2007-09-12 15:55:00,16.95,16.96,16.93,16.94,294400.0,13.2204,13.2282,13.2048,13.2126,294400.0
2007-09-12 16:00:00,16.94,17.2,16.92,17.2,99600.0,13.2126,13.4154,13.197,13.4154,99600.0
2007-09-12 16:05:00,16.94,16.94,16.94,16.94,8000.0,13.2126,13.2126,13.2126,13.2126,8000.0
2007-09-12 16:10:00,16.96,16.97,16.96,16.97,38000.0,13.2282,13.236,13.2282,13.236,38000.0
2007-09-13 09:30:00,17.01,17.08,16.99,16.99,113200.0,13.2672,13.3218,13.2516,13.2516,113200.0
2007-09-13 09:35:00,16.97,16.97,16.94,16.97,91600.0,13.236,13.236,13.2126,13.236,91600.0
2007-09-13 09:40:00,16.97,16.98,16.95,16.95,67600.0,13.236,13.2438,13.2204,13.2204,67600.0
2007-09-13 09:45:00,16.95,16.95,16.9,16.9,43200.0,13.2204,13.2204,13.1814,13.1814,43200.0
2007-09-13 09:50:00,16.91,16.93,16.9,16.93,39600.0,13.1892,13.2048,13.1814,13.2048,39600.0
2007-09-13 09:55:00,16.93,16.95,16.92,16.92,103200.0,13.2048,13.2204,13.197,13.197,103200.0
2007-09-13 10:00:00,16.93,16.94,16.89,16.9,275200.0,13.2048,13.2126,13.1736,13.1814,275200.0
2007-09-13 10:05:00,16.9,16.93,16.89,16.91,182800.0,13.1814,13.2048,13.1736,13.1892,182800.0
2007-09-13 10:10:00,16.91,16.91,16.89,16.89,24400.0,13.1892,13.1892,13.1736,13.1736,24400.0
2007-09-13 10:15:00,16.9,16.92,16.9,16.92,51200.0,13.1814,13.197,13.1814,13.197,51200.0
2007-09-13 10:20:00,16.92,16.95,16.91,16.93,92400.0,13.197,13.2204,13.1892,13.2048,92400.0
2007-09-13 10:25:00,16.94,16.94,16.9,16.91,528000.0,13.2126,13.2126,13.1814,13.1892,528000.0
2007-09-13 10:30:00,16.91,16.96,16.91,16.95,134800.0,13.1892,13.2282,13.1892,13.2204,134800.0
2007-09-13 10:35:00,16.96,16.99,16.96,16.98,107200.0,13.2282,13.2516,13.2282,13.2438,107200.0
2007-09-13 10:40:00,16.97,16.97,16.96,16.96,58400.0,13.236,13.236,13.2282,13.2282,58400.0
2007-09-13 10:45:00,16.96,16.97,16.95,16.95,84000.0,13.2282,13.236,13.2204,13.2204,84000.0
2007-09-13 10:50:00,16.95,16.98,16.95,16.98,84000.0,13.2204,13.2438,13.2204,13.2438,84000.0
2007-09-13 10:55:00,16.98,16.99,16.97,16.97,70400.0,13.2438,13.2516,13.236,13.236,70400.0
2007-09-13 11:00:00,16.97,17.0,16.97,16.97,131600.0,13.236,13.2594,13.236,13.236,131600.0
2007-09-13 11:05:00,16.97,16.97,16.95,16.96,105600.0,13.236,13.236,13.2204,13.2282,105600.0
2007-09-13 11:10:00,16.96,16.98,16.96,16.97,153600.0,13.2282,13.2438,13.2282,13.236,153600.0
2007-09-13 11:15:00,16.98,17.0,16.98,17.0,248400.0,13.2438,13.2594,13.2438,13.2594,248400.0
2007-09-13 11:20:00,17.0,17.01,16.99,17.01,227600.0,13.2594,13.2672,13.2516,13.2672,227600.0
2007-09-13 11:25:00,17.01,17.01,17.0,17.0,35200.0,13.2672,13.2672,13.2594,13.2594,35200.0
2007-09-13 11:30:00,17.0,17.0,16.99,16.99,196800.0,13.2594,13.2594,13.2516,13.2516,196800.0
2007-09-13 11:35:00,16.99,17.0,16.97,16.97,60000.0,13.2516,13.2594,13.236,13.236,60000.0
2007-09-13 11:40:00,16.97,16.97,16.96,16.96,74000.0,13.236,13.236,13.2282,13.2282,74000.0
2007-09-13 11:45:00,16.97,16.97,16.96,16.96,128800.0,13.236,13.236,13.2282,13.2282,128800.0
2007-09-13 11:50:00,16.96,16.96,16.95,16.96,45200.0,13.2282,13.2282,13.2204,13.2282,45200.0
2007-09-13 11:55:00,16.96,16.99,16.95,16.99,98400.0,13.2282,13.2516,13.2204,13.2516,98400.0
2007-09-13 12:00:00,16.99,16.99,16.97,16.98,108000.0,13.2516,13.2516,13.236,13.2438,108000.0
2007-09-13 12:05:00,16.98,16.98,16.96,16.97,84400.0,13.2438,13.2438,13.2282,13.236,84400.0
2007-09-13 12:10:00,16.97,16.97,16.96,16.96,70800.0,13.236,13.236,13.2282,13.2282,70800.0
2007-09-13 12:15:00,16.96,16.98,16.96,16.97,45200.0,13.2282,13.2438,13.2282,13.236,45200.0
2007-09-13 12:20:00,16.98,17.01,16.97,17.01,160400.0,13.2438,13.2672,13.236,13.2672,160400.0
2007-09-13 12:25:00,17.01,17.01,17.0,17.0,18400.0,13.2672,13.2672,13.2594,13.2594,18400.0
2007-09-13 12:30:00,17.0,17.0,16.99,17.0,39200.0,13.2594,13.2594,13.2516,13.2594,39200.0
2007-09-13 12:35:00,17.0,17.0,17.0,17.0,37200.0,13.2594,13.2594,13.2594,13.2594,37200.0
2007-09-13 12:40:00,16.99,17.01,16.99,17.01,62000.0,13.2516,13.2672,13.2516,13.2672,62000.0
2007-09-13 12:45:00,17.01,17.01,17.0,17.0,62000.0,13.2672,13.2672,13.2594,13.2594,62000.0
2007-09-13 12:50:00,17.0,17.0,17.0,17.0,4400.0,13.2594,13.2594,13.2594,13.2594,4400.0
2007-09-13 12:55:00,17.0,17.02,17.0,17.02,25200.0,13.2594,13.275,13.2594,13.275,25200.0
2007-09-13 13:00:00,17.02,17.04,17.02,17.04,86800.0,13.275,13.2906,13.275,13.2906,86800.0
2007-09-13 13:05:00,17.04,17.06,17.04,17.05,119600.0,13.2906,13.3062,13.2906,13.2984,119600.0
2007-09-13 13:10:00,17.06,17.06,17.05,17.05,2800.0,13.3062,13.3062,13.2984,13.2984,2800.0
2007-09-13 13:15:00,17.05,17.07,17.05,17.07,34800.0,13.2984,13.314,13.2984,13.314,34800.0
2007-09-13 13:20:00,17.08,17.11,17.08,17.11,45600.0,13.3218,13.3452,13.3218,13.3452,45600.0
2007-09-13 13:25:00,17.12,17.13,17.1,17.1,61200.0,13.353,13.3608,13.3374,13.3374,61200.0
2007-09-13 13:30:00,17.1,17.11,17.1,17.11,245600.0,13.3374,13.3452,13.3374,13.3452,245600.0
2007-09-13 13:35:00,17.11,17.11,17.1,17.11,212000.0,13.3452,13.3452,13.3374,13.3452,212000.0
2007-09-13 13:40:00,17.1,17.11,17.09,17.11,50400.0,13.3374,13.3452,13.3296,13.3452,50400.0
2007-09-13 13:45:00,17.11,17.12,17.11,17.11,25200.0,13.3452,13.353,13.3452,13.3452,25200.0
2007-09-13 13:50:00,17.11,17.11,17.1,17.1,22000.0,13.3452,13.3452,13.3374,13.3374,22000.0
2007-09-13 13:55:00,17.1,17.11,17.09,17.09,91200.0,13.3374,13.3452,13.3296,13.3296,91200.0
2007-09-13 14:00:00,17.09,17.09,17.08,17.09,12800.0,13.3296,13.3296,13.3218,13.3296,12800.0
2007-09-13 14:05:00,17.09,17.09,17.09,17.09,6800.0,13.3296,13.3296,13.3296,13.3296,6800.0
2007-09-13 14:10:00,17.09,17.11,17.09,17.1,42800.0,13.3296,13.3452,13.3296,13.3374,42800.0
2007-09-13 14:15:00,17.09,17.09,17.07,17.07,68400.0,13.3296,13.3296,13.314,13.314,68400.0
2007-09-13 14:20:00,17.07,17.09,17.07,17.08,49600.0,13.314,13.3296,13.314,13.3218,49600.0
2007-09-13 14:25:00,17.08,17.08,17.06,17.06,22800.0,13.3218,13.3218,13.3062,13.3062,22800.0
2007-09-13 14:30:00,17.06,17.08,17.06,17.07,6400.0,13.3062,13.3218,13.3062,13.314,6400.0
2007-09-13 14:35:00,17.08,17.09,17.08,17.09,16800.0,13.3218,13.3296,13.3218,13.3296,16800.0
2007-09-13 14:40:00,17.09,17.1,17.09,17.1,3200.0,13.3296,13.3374,13.3296,13.3374,3200.0
2007-09-13 14:45:00,17.11,17.11,17.1,17.1,13600.0,13.3452,13.3452,13.3374,13.3374,13600.0
2007-09-13 14:50:00,17.1,17.1,17.09,17.1,6800.0,13.3374,13.3374,13.3296,13.3374,6800.0
2007-09-13 14:55:00,17.1,17.1,17.07,17.09,20400.0,13.3374,13.3374,13.314,13.3296,20400.0
2007-09-13 15:00:00,17.11,17.12,17.1,17.11,67600.0,13.3452,13.353,13.3374,13.3452,67600.0
2007-09-13 15:05:00,17.11,17.12,17.09,17.09,102400.0,13.3452,13.353,13.3296,13.3296,102400.0
2007-09-13 15:10:00,17.09,17.11,17.07,17.07,86800.0,13.3296,13.3452,13.314,13.314,86800.0
2007-09-13 15:15:00,17.07,17.07,17.04,17.05,47600.0,13.314,13.314,13.2906,13.2984,47600.0
2007-09-13 15:20:00,17.04,17.08,17.03,17.07,212800.0,13.2906,13.3218,13.2828,13.314,212800.0
2007-09-13 15:25:00,17.06,17.07,17.05,17.06,52800.0,13.3062,13.314,13.2984,13.3062,52800.0
2007-09-13 15:30:00,17.05,17.05,17.04,17.05,50400.0,13.2984,13.2984,13.2906,13.2984,50400.0
2007-09-13 15:35:00,17.05,17.07,17.05,17.05,72000.0,13.2984,13.314,13.2984,13.2984,72000.0
2007-09-13 15:40:00,17.06,17.06,16.99,17.0,26000.0,13.3062,13.3062,13.2516,13.2594,26000.0
2007-09-13 15:45:00,17.0,17.02,16.96,16.97,96000.0,13.2594,13.275,13.2282,13.236,96000.0
2007-09-13 15:50:00,16.98,17.0,16.98,16.99,44800.0,13.2438,13.2594,13.2438,13.2516,44800.0
2007-09-13 15:55:00,16.99,16.99,16.98,16.99,50000.0,13.2516,13.2516,13.2438,13.2516,50000.0
2007-09-13 16:00:00,16.98,16.98,16.97,16.98,24400.0,13.2438,13.2438,13.236,13.2438,24400.0
2007-09-13 16:05:00,16.97,16.97,16.96,16.96,2000.0,13.236,13.236,13.2282,13.2282,2000.0
2007-09-13 16:10:00,16.96,16.96,16.96,16.96,0.0,13.2282,13.2282,13.2282,13.2282,0.0
2007-09-14 09:30:00,16.84,16.85,16.76,16.8,78000.0,13.1346,13.1424,13.0722,13.1034,78000.0
2007-09-14 09:35:00,16.8,16.86,16.78,16.85,58000.0,13.1034,13.1502,13.0878,13.1424,58000.0
2007-09-14 09:40:00,16.86,16.87,16.85,16.86,34800.0,13.1502,13.158,13.1424,13.1502,34800.0
2007-09-14 09:45:00,16.87,16.87,16.85,16.86,58000.0,13.158,13.158,13.1424,13.1502,58000.0
2007-09-14 09:50:00,16.86,16.91,16.86,16.9,180000.0,13.1502,13.1892,13.1502,13.1814,180000.0
2007-09-14 09:55:00,16.9,16.9,16.87,16.88,136000.0,13.1814,13.1814,13.158,13.1658,136000.0
2007-09-14 10:00:00,16.88,16.94,16.87,16.89,251600.0,13.1658,13.2126,13.158,13.1736,251600.0
2007-09-14 10:05:00,16.9,16.94,16.9,16.92,40400.0,13.1814,13.2126,13.1814,13.197,40400.0
2007-09-14 10:10:00,16.93,16.94,16.92,16.93,16400.0,13.2048,13.2126,13.197,13.2048,16400.0
2007-09-14 10:15:00,16.93,16.96,16.93,16.95,36000.0,13.2048,13.2282,13.2048,13.2204,36000.0
2007-09-14 10:20:00,16.95,16.96,16.92,16.92,104000.0,13.2204,13.2282,13.197,13.197,104000.0
2007-09-14 10:25:00,16.92,16.93,16.91,16.92,72000.0,13.197,13.2048,13.1892,13.197,72000.0
2007-09-14 10:30:00,16.92,16.93,16.92,16.93,78000.0,13.197,13.2048,13.197,13.2048,78000.0
2007-09-14 10:35:00,16.93,16.94,16.93,16.93,21600.0,13.2048,13.2126,13.2048,13.2048,21600.0
2007-09-14 10:40:00,16.93,16.95,16.92,16.95,53600.0,13.2048,13.2204,13.197,13.2204,53600.0
2007-09-14 10:45:00,16.95,16.98,16.95,16.96,52000.0,13.2204,13.2438,13.2204,13.2282,52000.0
2007-09-14 10:50:00,16.96,16.96,16.94,16.94,24800.0,13.2282,13.2282,13.2126,13.2126,24800.0
2007-09-14 10:55:00,16.94,16.94,16.93,16.94,30400.0,13.2126,13.2126,13.2048,13.2126,30400.0
2007-09-14 11:00:00,16.94,16.96,16.94,16.96,12400.0,13.2126,13.2282,13.2126,13.2282,12400.0
2007-09-14 11:05:00,16.96,16.96,16.92,16.92,26800.0,13.2282,13.2282,13.197,13.197,26800.0
2007-09-14 11:10:00,16.91,16.92,16.9,16.91,68800.0,13.1892,13.197,13.1814,13.1892,68800.0
2007-09-14 11:15:00,16.92,16.93,16.91,16.93,15600.0,13.197,13.2048,13.1892,13.2048,15600.0
2007-09-14 11:20:00,16.92,16.92,16.9,16.91,44000.0,13.197,13.197,13.1814,13.1892,44000.0
2007-09-14 11:25:00,16.91,16.95,16.9,16.95,34000.0,13.1892,13.2204,13.1814,13.2204,34000.0
2007-09-14 11:30:00,16.94,16.96,16.94,16.94,43600.0,13.2126,13.2282,13.2126,13.2126,43600.0
2007-09-14 11:35:00,16.95,16.96,16.95,16.95,50400.0,13.2204,13.2282,13.2204,13.2204,50400.0
2007-09-14 11:40:00,16.94,17.0,16.94,16.99,48400.0,13.2126,13.2594,13.2126,13.2516,48400.0
2007-09-14 11:45:00,16.99,16.99,16.98,16.99,60800.0,13.2516,13.2516,13.2438,13.2516,60800.0
2007-09-14 11:50:00,16.99,17.01,16.99,17.0,11200.0,13.2516,13.2672,13.2516,13.2594,11200.0
2007-09-14 11:55:00,17.03,17.03,17.01,17.02,54000.0,13.2828,13.2828,13.2672,13.275,54000.0
2007-09-14 12:00:00,17.02,17.05,17.02,17.03,23200.0,13.275,13.2984,13.275,13.2828,23200.0
2007-09-14 12:05:00,17.03,17.03,17.02,17.03,74800.0,13.2828,13.2828,13.275,13.2828,74800.0
2007-09-14 12:10:00,17.04,17.04,17.01,17.01,19200.0,13.2906,13.2906,13.2672,13.2672,19200.0
2007-09-14 12:15:00,17.0,17.0,16.99,17.0,44000.0,13.2594,13.2594,13.2516,13.2594,44000.0
2007-09-14 12:20:00,17.0,17.02,17.0,17.01,8800.0,13.2594,13.275,13.2594,13.2672,8800.0
2007-09-14 12:25:00,17.0,17.0,16.99,17.0,16400.0,13.2594,13.2594,13.2516,13.2594,16400.0
2007-09-14 12:30:00,17.01,17.02,17.0,17.0,6800.0,13.2672,13.275,13.2594,13.2594,6800.0
2007-09-14 12:35:00,17.0,17.0,16.99,17.0,13200.0,13.2594,13.2594,13.2516,13.2594,13200.0
2007-09-14 12:40:00,17.01,17.01,17.0,17.0,4000.0,13.2672,13.2672,13.2594,13.2594,4000.0
2007-09-14 12:45:00,17.01,17.01,16.96,16.97,22400.0,13.2672,13.2672,13.2282,13.236,22400.0
2007-09-14 12:50:00,16.97,16.99,16.97,16.99,46800.0,13.236,13.2516,13.236,13.2516,46800.0
2007-09-14 12:55:00,16.99,16.99,16.98,16.98,85600.0,13.2516,13.2516,13.2438,13.2438,85600.0
2007-09-14 13:00:00,16.97,16.99,16.97,16.99,96000.0,13.236,13.2516,13.236,13.2516,96000.0
2007-09-14 13:05:00,16.99,17.0,16.97,16.98,117600.0,13.2516,13.2594,13.236,13.2438,117600.0
2007-09-14 13:10:00,16.98,17.02,16.96,17.02,70000.0,13.2438,13.275,13.2282,13.275,70000.0
2007-09-14 13:15:00,17.01,17.01,17.0,17.0,40000.0,13.2672,13.2672,13.2594,13.2594,40000.0
2007-09-14 13:20:00,17.01,17.02,17.01,17.02,33200.0,13.2672,13.275,13.2672,13.275,33200.0
2007-09-14 13:25:00,17.01,17.04,17.01,17.03,8400.0,13.2672,13.2906,13.2672,13.2828,8400.0
2007-09-14 13:30:00,17.03,17.04,17.01,17.02,48000.0,13.2828,13.2906,13.2672,13.275,48000.0
2007-09-14 13:35:00,17.02,17.02,16.99,17.0,30400.0,13.275,13.275,13.2516,13.2594,30400.0
2007-09-14 13:40:00,17.0,17.0,16.99,16.99,1600.0,13.2594,13.2594,13.2516,13.2516,1600.0
2007-09-14 13:45:00,17.0,17.01,16.99,17.01,121200.0,13.2594,13.2672,13.2516,13.2672,121200.0
2007-09-14 13:50:00,17.02,17.03,17.01,17.01,25600.0,13.275,13.2828,13.2672,13.2672,25600.0
2007-09-14 13:55:00,17.02,17.04,17.02,17.03,55600.0,13.275,13.2906,13.275,13.2828,55600.0
2007-09-14 14:00:00,17.04,17.05,17.03,17.03,188000.0,13.2906,13.2984,13.2828,13.2828,188000.0
2007-09-14 14:05:00,17.04,17.04,17.0,17.0,49200.0,13.2906,13.2906,13.2594,13.2594,49200.0
2007-09-14 14:10:00,17.0,17.01,17.0,17.01,3600.0,13.2594,13.2672,13.2594,13.2672,3600.0
2007-09-14 14:15:00,17.0,17.01,16.99,17.01,7600.0,13.2594,13.2672,13.2516,13.2672,7600.0
2007-09-14 14:20:00,17.01,17.01,17.0,17.01,14400.0,13.2672,13.2672,13.2594,13.2672,14400.0
2007-09-14 14:25:00,17.0,17.02,17.0,17.01,41200.0,13.2594,13.275,13.2594,13.2672,41200.0
2007-09-14 14:30:00,17.01,17.02,17.01,17.02,18400.0,13.2672,13.275,13.2672,13.275,18400.0
2007-09-14 14:35:00,17.03,17.03,17.02,17.02,12000.0,13.2828,13.2828,13.275,13.275,12000.0
2007-09-14 14:40:00,17.02,17.02,17.0,17.0,17600.0,13.275,13.275,13.2594,13.2594,17600.0
2007-09-14 14:45:00,17.0,17.01,16.99,17.0,36800.0,13.2594,13.2672,13.2516,13.2594,36800.0
2007-09-14 14:50:00,16.98,16.99,16.97,16.97,17600.0,13.2438,13.2516,13.236,13.236,17600.0
2007-09-14 14:55:00,16.97,16.98,16.95,16.97,98800.0,13.236,13.2438,13.2204,13.236,98800.0
2007-09-14 15:00:00,16.98,17.0,16.97,17.0,80400.0,13.2438,13.2594,13.236,13.2594,80400.0
2007-09-14 15:05:00,17.0,17.0,16.98,16.98,108400.0,13.2594,13.2594,13.2438,13.2438,108400.0
2007-09-14 15:10:00,16.98,16.99,16.96,16.98,14400.0,13.2438,13.2516,13.2282,13.2438,14400.0
2007-09-14 15:15:00,16.98,17.0,16.98,17.0,30800.0,13.2438,13.2594,13.2438,13.2594,30800.0
2007-09-14 15:20:00,17.0,17.02,17.0,17.02,26800.0,13.2594,13.275,13.2594,13.275,26800.0
2007-09-14 15:25:00,17.02,17.02,17.01,17.01,57200.0,13.275,13.275,13.2672,13.2672,57200.0
2007-09-14 15:30:00,17.01,17.02,17.0,17.01,33600.0,13.2672,13.275,13.2594,13.2672,33600.0
2007-09-14 15:35:00,17.01,17.03,17.0,17.03,48400.0,13.2672,13.2828,13.2594,13.2828,48400.0
2007-09-14 15:40:00,17.03,17.04,17.02,17.03,35600.0,13.2828,13.2906,13.275,13.2828,35600.0
2007-09-14 15:45:00,17.03,17.07,17.03,17.04,76400.0,13.2828,13.314,13.2828,13.2906,76400.0
2007-09-14 15:50:00,17.05,17.06,17.04,17.05,144000.0,13.2984,13.3062,13.2906,13.2984,144000.0
2007-09-14 15:55:00,17.05,17.07,17.03,17.04,500000.0,13.2984,13.314,13.2828,13.2906,500000.0
2007-09-14 16:00:00,17.04,17.14,17.04,17.08,348000.0,13.2906,13.3686,13.2906,13.3218,348000.0
2007-09-14 16:05:00,17.08,17.08,17.08,17.08,0.0,13.3218,13.3218,13.3218,13.3218,0.0
2007-09-14 16:10:00,17.04,17.04,17.04,17.04,11600.0,13.2906,13.2906,13.2906,13.2906,11600.0
2007-09-17 09:30:00,16.99,17.05,16.99,17.05,29600.0,13.2516,13.2984,13.2516,13.2984,29600.0
2007-09-17 09:35:00,17.04,17.05,17.01,17.01,51200.0,13.2906,13.2984,13.2672,13.2672,51200.0
2007-09-17 09:40:00,17.01,17.01,16.98,16.98,155600.0,13.2672,13.2672,13.2438,13.2438,155600.0
2007-09-17 09:45:00,16.98,16.99,16.96,16.99,36000.0,13.2438,13.2516,13.2282,13.2516,36000.0
2007-09-17 09:50:00,16.99,16.99,16.97,16.97,80400.0,13.2516,13.2516,13.236,13.236,80400.0
2007-09-17 09:55:00,16.97,16.98,16.96,16.98,26800.0,13.236,13.2438,13.2282,13.2438,26800.0
2007-09-17 10:00:00,16.98,17.0,16.98,16.99,29600.0,13.2438,13.2594,13.2438,13.2516,29600.0
2007-09-17 10:05:00,16.99,17.0,16.96,16.96,23200.0,13.2516,13.2594,13.2282,13.2282,23200.0
2007-09-17 10:10:00,16.97,16.99,16.96,16.98,86800.0,13.236,13.2516,13.2282,13.2438,86800.0
2007-09-17 10:15:00,16.99,17.02,16.99,17.0,270400.0,13.2516,13.275,13.2516,13.2594,270400.0
2007-09-17 10:20:00,17.0,17.0,16.99,16.99,277200.0,13.2594,13.2594,13.2516,13.2516,277200.0
2007-09-17 10:25:00,16.99,16.99,16.96,16.97,244800.0,13.2516,13.2516,13.2282,13.236,244800.0
2007-09-17 10:30:00,16.97,16.97,16.94,16.95,114000.0,13.236,13.236,13.2126,13.2204,114000.0
2007-09-17 10:35:00,16.95,16.95,16.93,16.94,34000.0,13.2204,13.2204,13.2048,13.2126,34000.0
2007-09-17 10:40:00,16.94,16.95,16.93,16.95,40800.0,13.2126,13.2204,13.2048,13.2204,40800.0
2007-09-17 10:45:00,16.95,16.95,16.93,16.93,74800.0,13.2204,13.2204,13.2048,13.2048,74800.0
2007-09-17 10:50:00,16.93,16.93,16.91,16.91,61600.0,13.2048,13.2048,13.1892,13.1892,61600.0
2007-09-17 10:55:00,16.92,16.93,16.91,16.93,27200.0,13.197,13.2048,13.1892,13.2048,27200.0
2007-09-17 11:00:00,16.93,16.95,16.93,16.94,110000.0,13.2048,13.2204,13.2048,13.2126,110000.0
2007-09-17 11:05:00,16.96,16.96,16.95,16.95,11200.0,13.2282,13.2282,13.2204,13.2204,11200.0
2007-09-17 11:10:00,16.95,16.96,16.95,16.95,26800.0,13.2204,13.2282,13.2204,13.2204,26800.0
2007-09-17 11:15:00,16.95,16.95,16.93,16.93,26000.0,13.2204,13.2204,13.2048,13.2048,26000.0
2007-09-17 11:20:00,16.93,16.94,16.93,16.93,22800.0,13.2048,13.2126,13.2048,13.2048,22800.0
2007-09-17 11:25:00,16.94,16.94,16.93,16.93,67200.0,13.2126,13.2126,13.2048,13.2048,67200.0
2007-09-17 11:30:00,16.93,16.93,16.9,16.92,27600.0,13.2048,13.2048,13.1814,13.197,27600.0
2007-09-17 11:35:00,16.92,16.94,16.92,16.92,34000.0,13.197,13.2126,13.197,13.197,34000.0
2007-09-17 11:40:00,16.92,16.93,16.92,16.93,27200.0,13.197,13.2048,13.197,13.2048,27200.0
2007-09-17 11:45:00,16.92,16.93,16.91,16.92,7600.0,13.197,13.2048,13.1892,13.197,7600.0
2007-09-17 11:50:00,16.91,16.91,16.89,16.91,58800.0,13.1892,13.1892,13.1736,13.1892,58800.0
2007-09-17 11:55:00,16.91,16.91,16.89,16.91,40000.0,13.1892,13.1892,13.1736,13.1892,40000.0
2007-09-17 12:00:00,16.91,16.91,16.9,16.91,20800.0,13.1892,13.1892,13.1814,13.1892,20800.0
2007-09-17 12:05:00,16.91,16.91,16.89,16.9,34800.0,13.1892,13.1892,13.1736,13.1814,34800.0
2007-09-17 12:10:00,16.9,16.9,16.89,16.9,12400.0,13.1814,13.1814,13.1736,13.1814,12400.0
2007-09-17 12:15:00,16.9,16.9,16.89,16.9,10000.0,13.1814,13.1814,13.1736,13.1814,10000.0
2007-09-17 12:20:00,16.9,16.9,16.89,16.89,23600.0,13.1814,13.1814,13.1736,13.1736,23600.0
2007-09-17 12:25:00,16.9,16.92,16.9,16.92,10800.0,13.1814,13.197,13.1814,13.197,10800.0
2007-09-17 12:30:00,16.91,16.92,16.91,16.91,5200.0,13.1892,13.197,13.1892,13.1892,5200.0
2007-09-17 12:35:00,16.92,16.94,16.92,16.93,20800.0,13.197,13.2126,13.197,13.2048,20800.0
2007-09-17 12:40:00,16.93,16.93,16.93,16.93,10400.0,13.2048,13.2048,13.2048,13.2048,10400.0
2007-09-17 12:45:00,16.93,16.95,16.93,16.94,41200.0,13.2048,13.2204,13.2048,13.2126,41200.0
2007-09-17 12:50:00,16.94,16.94,16.93,16.93,8400.0,13.2126,13.2126,13.2048,13.2048,8400.0
2007-09-17 12:55:00,16.93,16.95,16.93,16.95,16000.0,13.2048,13.2204,13.2048,13.2204,16000.0
2007-09-17 13:00:00,16.95,16.95,16.93,16.94,40800.0,13.2204,13.2204,13.2048,13.2126,40800.0
2007-09-17 13:05:00,16.95,16.95,16.94,16.94,19600.0,13.2204,13.2204,13.2126,13.2126,19600.0
2007-09-17 13:10:00,16.94,16.95,16.94,16.95,46000.0,13.2126,13.2204,13.2126,13.2204,46000.0
2007-09-17 13:15:00,16.96,16.97,16.95,16.95,60400.0,13.2282,13.236,13.2204,13.2204,60400.0
2007-09-17 13:20:00,16.95,16.95,16.94,16.94,30000.0,13.2204,13.2204,13.2126,13.2126,30000.0
2007-09-17 13:25:00,16.93,16.94,16.93,16.93,6400.0,13.2048,13.2126,13.2048,13.2048,6400.0
2007-09-17 13:30:00,16.93,16.93,16.91,16.91,23200.0,13.2048,13.2048,13.1892,13.1892,23200.0
2007-09-17 13:35:00,16.9,16.91,16.9,16.91,9200.0,13.1814,13.1892,13.1814,13.1892,9200.0
2007-09-17 13:40:00,16.92,16.92,16.92,16.92,4400.0,13.197,13.197,13.197,13.197,4400.0
2007-09-17 13:45:00,16.93,16.93,16.92,16.93,12800.0,13.2048,13.2048,13.197,13.2048,12800.0
2007-09-17 13:50:00,16.94,16.94,16.93,16.93,35200.0,13.2126,13.2126,13.2048,13.2048,35200.0
2007-09-17 13:55:00,16.93,16.93,16.91,16.91,20000.0,13.2048,13.2048,13.1892,13.1892,20000.0
2007-09-17 14:00:00,16.91,16.92,16.91,16.92,51600.0,13.1892,13.197,13.1892,13.197,51600.0
2007-09-17 14:05:00,16.91,16.92,16.91,16.91,17200.0,13.1892,13.197,13.1892,13.1892,17200.0
2007-09-17 14:10:00,16.91,16.93,16.91,16.92,28400.0,13.1892,13.2048,13.1892,13.197,28400.0
2007-09-17 14:15:00,16.92,16.92,16.91,16.91,21200.0,13.197,13.197,13.1892,13.1892,21200.0
2007-09-17 14:20:00,16.91,16.92,16.9,16.91,19200.0,13.1892,13.197,13.1814,13.1892,19200.0
2007-09-17 14:25:00,16.91,16.93,16.91,16.93,46800.0,13.1892,13.2048,13.1892,13.2048,46800.0
2007-09-17 14:30:00,16.93,16.95,16.93,16.94,93200.0,13.2048,13.2204,13.2048,13.2126,93200.0
2007-09-17 14:35:00,16.93,16.93,16.92,16.93,128800.0,13.2048,13.2048,13.197,13.2048,128800.0
2007-09-17 14:40:00,16.93,16.94,16.93,16.93,22000.0,13.2048,13.2126,13.2048,13.2048,22000.0
2007-09-17 14:45:00,16.93,16.93,16.9,16.91,29200.0,13.2048,13.2048,13.1814,13.1892,29200.0
2007-09-17 14:50:00,16.91,16.91,16.9,16.91,299200.0,13.1892,13.1892,13.1814,13.1892,299200.0
2007-09-17 14:55:00,16.91,16.93,16.91,16.91,29600.0,13.1892,13.2048,13.1892,13.1892,29600.0
2007-09-17 15:00:00,16.9,16.91,16.9,16.91,9600.0,13.1814,13.1892,13.1814,13.1892,9600.0
2007-09-17 15:05:00,16.9,16.93,16.9,16.93,16800.0,13.1814,13.2048,13.1814,13.2048,16800.0
2007-09-17 15:10:00,16.95,16.98,16.94,16.98,60800.0,13.2204,13.2438,13.2126,13.2438,60800.0
2007-09-17 15:15:00,16.99,17.0,16.97,17.0,183600.0,13.2516,13.2594,13.236,13.2594,183600.0
2007-09-17 15:20:00,17.0,17.0,16.98,16.99,69600.0,13.2594,13.2594,13.2438,13.2516,69600.0
2007-09-17 15:25:00,16.99,16.99,16.97,16.97,36800.0,13.2516,13.2516,13.236,13.236,36800.0
2007-09-17 15:30:00,16.96,16.96,16.94,16.95,21600.0,13.2282,13.2282,13.2126,13.2204,21600.0
2007-09-17 15:35:00,16.95,16.95,16.93,16.93,54400.0,13.2204,13.2204,13.2048,13.2048,54400.0
2007-09-17 15:40:00,16.93,16.93,16.92,16.92,44400.0,13.2048,13.2048,13.197,13.197,44400.0
2007-09-17 15:45:00,16.92,16.93,16.91,16.93,57600.0,13.197,13.2048,13.1892,13.2048,57600.0
2007-09-17 15:50:00,16.93,16.94,16.92,16.93,71600.0,13.2048,13.2126,13.197,13.2048,71600.0
2007-09-17 15:55:00,16.94,16.94,16.9,16.9,48800.0,13.2126,13.2126,13.1814,13.1814,48800.0
2007-09-17 16:00:00,16.91,16.91,16.91,16.91,1200.0,13.1892,13.1892,13.1892,13.1892,1200.0
2007-09-17 16:05:00,16.92,16.92,16.92,16.92,800.0,13.197,13.197,13.197,13.197,800.0
2007-09-17 16:10:00,16.92,16.92,16.92,16.92,0.0,13.197,13.197,13.197,13.197,0.0
2007-09-18 09:30:00,17.01,17.02,16.99,17.0,75200.0,13.2672,13.275,13.2516,13.2594,75200.0
2007-09-18 09:35:00,16.99,17.0,16.96,16.97,43200.0,13.2516,13.2594,13.2282,13.236,43200.0
2007-09-18 09:40:00,16.97,16.97,16.94,16.94,87200.0,13.236,13.236,13.2126,13.2126,87200.0
2007-09-18 09:45:00,16.95,16.95,16.93,16.93,89200.0,13.2204,13.2204,13.2048,13.2048,89200.0
2007-09-18 09:50:00,16.93,16.93,16.89,16.91,93200.0,13.2048,13.2048,13.1736,13.1892,93200.0
2007-09-18 09:55:00,16.91,16.93,16.91,16.93,131200.0,13.1892,13.2048,13.1892,13.2048,131200.0
2007-09-18 10:00:00,16.93,16.95,16.93,16.95,40400.0,13.2048,13.2204,13.2048,13.2204,40400.0
2007-09-18 10:05:00,16.95,16.96,16.94,16.96,74800.0,13.2204,13.2282,13.2126,13.2282,74800.0
2007-09-18 10:10:00,16.96,16.99,16.96,16.99,104400.0,13.2282,13.2516,13.2282,13.2516,104400.0
2007-09-18 10:15:00,16.99,16.99,16.97,16.97,18000.0,13.2516,13.2516,13.236,13.236,18000.0
2007-09-18 10:20:00,16.98,16.98,16.97,16.97,45600.0,13.2438,13.2438,13.236,13.236,45600.0
2007-09-18 10:25:00,16.98,17.0,16.96,17.0,43600.0,13.2438,13.2594,13.2282,13.2594,43600.0
2007-09-18 10:30:00,17.0,17.03,17.0,17.02,32800.0,13.2594,13.2828,13.2594,13.275,32800.0
2007-09-18 10:35:00,17.02,17.02,16.99,16.99,20400.0,13.275,13.275,13.2516,13.2516,20400.0
2007-09-18 10:40:00,16.99,17.0,16.99,16.99,47600.0,13.2516,13.2594,13.2516,13.2516,47600.0
2007-09-18 10:45:00,16.99,17.0,16.99,17.0,33200.0,13.2516,13.2594,13.2516,13.2594,33200.0
2007-09-18 10:50:00,17.0,17.01,16.99,17.01,27200.0,13.2594,13.2672,13.2516,13.2672,27200.0
2007-09-18 10:55:00,17.01,17.05,17.01,17.05,49200.0,13.2672,13.2984,13.2672,13.2984,49200.0
2007-09-18 11:00:00,17.04,17.05,17.01,17.05,90800.0,13.2906,13.2984,13.2672,13.2984,90800.0
2007-09-18 11:05:00,17.06,17.07,17.05,17.07,21600.0,13.3062,13.314,13.2984,13.314,21600.0
2007-09-18 11:10:00,17.07,17.1,17.07,17.1,46000.0,13.314,13.3374,13.314,13.3374,46000.0
2007-09-18 11:15:00,17.1,17.11,17.08,17.09,22000.0,13.3374,13.3452,13.3218,13.3296,22000.0
2007-09-18 11:20:00,17.09,17.09,17.07,17.09,139600.0,13.3296,13.3296,13.314,13.3296,139600.0
2007-09-18 11:25:00,17.09,17.09,17.05,17.05,96000.0,13.3296,13.3296,13.2984,13.2984,96000.0
2007-09-18 11:30:00,17.06,17.06,17.05,17.06,27600.0,13.3062,13.3062,13.2984,13.3062,27600.0
2007-09-18 11:35:00,17.06,17.06,17.04,17.04,27600.0,13.3062,13.3062,13.2906,13.2906,27600.0
2007-09-18 11:40:00,17.04,17.05,17.04,17.05,21600.0,13.2906,13.2984,13.2906,13.2984,21600.0
2007-09-18 11:45:00,17.05,17.05,17.05,17.05,9200.0,13.2984,13.2984,13.2984,13.2984,9200.0
2007-09-18 11:50:00,17.05,17.05,17.05,17.05,6000.0,13.2984,13.2984,13.2984,13.2984,6000.0
2007-09-18 11:55:00,17.06,17.06,17.05,17.05,10800.0,13.3062,13.3062,13.2984,13.2984,10800.0
2007-09-18 12:00:00,17.05,17.06,17.05,17.05,16800.0,13.2984,13.3062,13.2984,13.2984,16800.0
2007-09-18 12:05:00,17.05,17.05,17.03,17.03,18800.0,13.2984,13.2984,13.2828,13.2828,18800.0
2007-09-18 12:10:00,17.03,17.04,17.03,17.03,25200.0,13.2828,13.2906,13.2828,13.2828,25200.0
2007-09-18 12:15:00,17.04,17.04,17.03,17.03,17600.0,13.2906,13.2906,13.2828,13.2828,17600.0
2007-09-18 12:20:00,17.03,17.04,17.03,17.03,73600.0,13.2828,13.2906,13.2828,13.2828,73600.0
2007-09-18 12:25:00,17.03,17.03,17.02,17.03,19600.0,13.2828,13.2828,13.275,13.2828,19600.0
2007-09-18 12:30:00,17.03,17.06,17.03,17.06,24000.0,13.2828,13.3062,13.2828,13.3062,24000.0
2007-09-18 12:35:00,17.06,17.06,17.05,17.05,35600.0,13.3062,13.3062,13.2984,13.2984,35600.0
2007-09-18 12:40:00,17.05,17.05,17.04,17.05,7200.0,13.2984,13.2984,13.2906,13.2984,7200.0
2007-09-18 12:45:00,17.05,17.05,17.05,17.05,32800.0,13.2984,13.2984,13.2984,13.2984,32800.0
2007-09-18 12:50:00,17.05,17.06,17.05,17.05,340400.0,13.2984,13.3062,13.2984,13.2984,340400.0
2007-09-18 12:55:00,17.05,17.05,17.04,17.04,98000.0,13.2984,13.2984,13.2906,13.2906,98000.0
2007-09-18 13:00:00,17.04,17.05,17.03,17.03,170400.0,13.2906,13.2984,13.2828,13.2828,170400.0
2007-09-18 13:05:00,17.03,17.03,17.0,17.0,324400.0,13.2828,13.2828,13.2594,13.2594,324400.0
2007-09-18 13:10:00,17.0,17.02,17.0,17.01,19200.0,13.2594,13.275,13.2594,13.2672,19200.0
2007-09-18 13:15:00,17.02,17.03,17.01,17.02,25600.0,13.275,13.2828,13.2672,13.275,25600.0
2007-09-18 13:20:00,17.02,17.03,17.02,17.03,22800.0,13.275,13.2828,13.275,13.2828,22800.0
2007-09-18 13:25:00,17.03,17.04,17.03,17.03,14400.0,13.2828,13.2906,13.2828,13.2828,14400.0
2007-09-18 13:30:00,17.03,17.04,17.03,17.04,7600.0,13.2828,13.2906,13.2828,13.2906,7600.0
2007-09-18 13:35:00,17.05,17.05,17.04,17.04,14800.0,13.2984,13.2984,13.2906,13.2906,14800.0
2007-09-18 13:40:00,17.04,17.04,17.03,17.04,8400.0,13.2906,13.2906,13.2828,13.2906,8400.0
2007-09-18 13:45:00,17.04,17.05,17.04,17.04,9200.0,13.2906,13.2984,13.2906,13.2906,9200.0
2007-09-18 13:50:00,17.04,17.05,17.04,17.05,20800.0,13.2906,13.2984,13.2906,13.2984,20800.0
2007-09-18 13:55:00,17.05,17.07,17.05,17.07,4800.0,13.2984,13.314,13.2984,13.314,4800.0
2007-09-18 14:00:00,17.06,17.07,17.05,17.05,4400.0,13.3062,13.314,13.2984,13.2984,4400.0
2007-09-18 14:05:00,17.05,17.05,17.02,17.03,33200.0,13.2984,13.2984,13.275,13.2828,33200.0
2007-09-18 14:10:00,17.03,17.05,16.98,17.02,192800.0,13.2828,13.2984,13.2438,13.275,192800.0
2007-09-18 14:15:00,17.01,17.5,17.01,17.25,1456800.0,13.2672,13.6493,13.2672,13.4544,1456800.0
2007-09-18 14:20:00,17.33,17.5,16.88,17.25,204800.0,13.5168,13.6493,13.1658,13.4544,204800.0
2007-09-18 14:25:00,17.28,17.32,17.22,17.28,156800.0,13.4778,13.509,13.431,13.4778,156800.0
2007-09-18 14:30:00,17.28,17.36,17.28,17.35,52000.0,13.4778,13.5401,13.4778,13.5324,52000.0
2007-09-18 14:35:00,17.35,17.42,17.34,17.42,190000.0,13.5324,13.5869,13.5246,13.5869,190000.0
2007-09-18 14:40:00,17.41,17.45,17.4,17.42,230400.0,13.5791,13.6103,13.5713,13.5869,230400.0
2007-09-18 14:45:00,17.43,17.45,17.41,17.42,413600.0,13.5947,13.6103,13.5791,13.5869,413600.0
2007-09-18 14:50:00,17.41,17.42,17.38,17.39,178400.0,13.5791,13.5869,13.5557,13.5635,178400.0
2007-09-18 14:55:00,17.39,17.4,17.37,17.4,121600.0,13.5635,13.5713,13.5479,13.5713,121600.0
2007-09-18 15:00:00,17.39,17.39,17.35,17.37,90400.0,13.5635,13.5635,13.5324,13.5479,90400.0
2007-09-18 15:05:00,17.38,17.4,17.37,17.39,68400.0,13.5557,13.5713,13.5479,13.5635,68400.0
2007-09-18 15:10:00,17.39,17.45,17.39,17.43,210000.0,13.5635,13.6103,13.5635,13.5947,210000.0
2007-09-18 15:15:00,17.43,17.45,17.43,17.43,108800.0,13.5947,13.6103,13.5947,13.5947,108800.0
2007-09-18 15:20:00,17.43,17.43,17.42,17.43,50000.0,13.5947,13.5947,13.5869,13.5947,50000.0
2007-09-18 15:25:00,17.43,17.46,17.42,17.45,41200.0,13.5947,13.6181,13.5869,13.6103,41200.0
2007-09-18 15:30:00,17.45,17.48,17.45,17.48,36000.0,13.6103,13.6337,13.6103,13.6337,36000.0
2007-09-18 15:35:00,17.48,17.51,17.47,17.5,180400.0,13.6337,13.6571,13.6259,13.6493,180400.0
2007-09-18 15:40:00,17.49,17.55,17.49,17.52,132400.0,13.6415,13.6883,13.6415,13.6649,132400.0
2007-09-18 15:45:00,17.52,17.53,17.5,17.52,74800.0,13.6649,13.6727,13.6493,13.6649,74800.0
2007-09-18 15:50:00,17.53,17.53,17.5,17.51,72800.0,13.6727,13.6727,13.6493,13.6571,72800.0
2007-09-18 15:55:00,17.5,17.56,17.5,17.53,721200.0,13.6493,13.6961,13.6493,13.6727,721200.0
2007-09-18 16:00:00,17.54,17.54,17.54,17.54,21600.0,13.6805,13.6805,13.6805,13.6805,21600.0
2007-09-18 16:05:00,17.54,17.54,17.54,17.54,0.0,13.6805,13.6805,13.6805,13.6805,0.0
2007-09-18 16:10:00,17.55,17.55,17.55,17.55,800.0,13.6883,13.6883,13.6883,13.6883,800.0
2007-09-19 09:30:00,17.73,17.75,17.72,17.75,23600.0,13.8287,13.8443,13.8209,13.8443,23600.0
2007-09-19 09:35:00,17.74,17.77,17.72,17.74,344800.0,13.8365,13.8599,13.8209,13.8365,344800.0
2007-09-19 09:40:00,17.73,17.77,17.73,17.77,458000.0,13.8287,13.8599,13.8287,13.8599,458000.0
2007-09-19 09:45:00,17.78,17.83,17.78,17.82,227200.0,13.8677,13.9067,13.8677,13.8989,227200.0
2007-09-19 09:50:00,17.82,17.83,17.81,17.82,59600.0,13.8989,13.9067,13.8911,13.8989,59600.0
2007-09-19 09:55:00,17.81,17.81,17.79,17.8,25600.0,13.8911,13.8911,13.8755,13.8833,25600.0
2007-09-19 10:00:00,17.8,17.8,17.77,17.8,127600.0,13.8833,13.8833,13.8599,13.8833,127600.0
2007-09-19 10:05:00,17.78,17.79,17.78,17.78,114000.0,13.8677,13.8755,13.8677,13.8677,114000.0
2007-09-19 10:10:00,17.79,17.82,17.78,17.8,144400.0,13.8755,13.8989,13.8677,13.8833,144400.0
2007-09-19 10:15:00,17.8,17.82,17.77,17.78,134400.0,13.8833,13.8989,13.8599,13.8677,134400.0
2007-09-19 10:20:00,17.78,17.79,17.78,17.79,102800.0,13.8677,13.8755,13.8677,13.8755,102800.0
2007-09-19 10:25:00,17.79,17.83,17.79,17.81,63600.0,13.8755,13.9067,13.8755,13.8911,63600.0
2007-09-19 10:30:00,17.81,17.81,17.79,17.8,42000.0,13.8911,13.8911,13.8755,13.8833,42000.0
2007-09-19 10:35:00,17.81,17.81,17.77,17.78,74800.0,13.8911,13.8911,13.8599,13.8677,74800.0
2007-09-19 10:40:00,17.77,17.79,17.77,17.79,15200.0,13.8599,13.8755,13.8599,13.8755,15200.0
2007-09-19 10:45:00,17.8,17.8,17.78,17.79,26800.0,13.8833,13.8833,13.8677,13.8755,26800.0
2007-09-19 10:50:00,17.79,17.82,17.79,17.82,34400.0,13.8755,13.8989,13.8755,13.8989,34400.0
2007-09-19 10:55:00,17.82,17.85,17.82,17.84,26000.0,13.8989,13.9223,13.8989,13.9145,26000.0
2007-09-19 11:00:00,17.85,17.86,17.84,17.85,55600.0,13.9223,13.9301,13.9145,13.9223,55600.0
2007-09-19 11:05:00,17.85,17.86,17.84,17.85,38000.0,13.9223,13.9301,13.9145,13.9223,38000.0
2007-09-19 11:10:00,17.85,17.86,17.84,17.86,37200.0,13.9223,13.9301,13.9145,13.9301,37200.0
2007-09-19 11:15:00,17.86,17.9,17.86,17.9,86800.0,13.9301,13.9613,13.9301,13.9613,86800.0
2007-09-19 11:20:00,17.89,17.9,17.89,17.9,419200.0,13.9535,13.9613,13.9535,13.9613,419200.0
2007-09-19 11:25:00,17.9,17.91,17.89,17.91,951200.0,13.9613,13.9691,13.9535,13.9691,951200.0
2007-09-19 11:30:00,17.91,17.91,17.88,17.88,396800.0,13.9691,13.9691,13.9457,13.9457,396800.0
2007-09-19 11:35:00,17.88,17.89,17.85,17.87,355200.0,13.9457,13.9535,13.9223,13.9379,355200.0
2007-09-19 11:40:00,17.87,17.87,17.86,17.87,499200.0,13.9379,13.9379,13.9301,13.9379,499200.0
2007-09-19 11:45:00,17.87,17.88,17.85,17.85,602800.0,13.9379,13.9457,13.9223,13.9223,602800.0
2007-09-19 11:50:00,17.85,17.86,17.84,17.85,506000.0,13.9223,13.9301,13.9145,13.9223,506000.0
2007-09-19 11:55:00,17.85,17.87,17.85,17.86,75200.0,13.9223,13.9379,13.9223,13.9301,75200.0
2007-09-19 12:00:00,17.85,17.86,17.84,17.85,324400.0,13.9223,13.9301,13.9145,13.9223,324400.0
2007-09-19 12:05:00,17.86,17.88,17.86,17.87,462400.0,13.9301,13.9457,13.9301,13.9379,462400.0
2007-09-19 12:10:00,17.87,17.88,17.85,17.85,454800.0,13.9379,13.9457,13.9223,13.9223,454800.0
2007-09-19 12:15:00,17.85,17.87,17.85,17.85,252800.0,13.9223,13.9379,13.9223,13.9223,252800.0
2007-09-19 12:20:00,17.85,17.85,17.84,17.84,490000.0,13.9223,13.9223,13.9145,13.9145,490000.0
2007-09-19 12:25:00,17.84,17.86,17.84,17.85,1728400.0,13.9145,13.9301,13.9145,13.9223,1728400.0
2007-09-19 12:30:00,17.85,17.87,17.84,17.84,1763200.0,13.9223,13.9379,13.9145,13.9145,1763200.0
2007-09-19 12:35:00,17.84,17.84,17.83,17.83,16000.0,13.9145,13.9145,13.9067,13.9067,16000.0
2007-09-19 12:40:00,17.83,17.84,17.83,17.84,17600.0,13.9067,13.9145,13.9067,13.9145,17600.0
2007-09-19 12:45:00,17.83,17.84,17.83,17.84,30400.0,13.9067,13.9145,13.9067,13.9145,30400.0
2007-09-19 12:50:00,17.84,17.85,17.84,17.85,92800.0,13.9145,13.9223,13.9145,13.9223,92800.0
2007-09-19 12:55:00,17.85,17.87,17.84,17.85,451600.0,13.9223,13.9379,13.9145,13.9223,451600.0
2007-09-19 13:00:00,17.85,17.86,17.81,17.81,152800.0,13.9223,13.9301,13.8911,13.8911,152800.0
2007-09-19 13:05:00,17.81,17.82,17.79,17.79,153600.0,13.8911,13.8989,13.8755,13.8755,153600.0
2007-09-19 13:10:00,17.81,17.81,17.78,17.78,119600.0,13.8911,13.8911,13.8677,13.8677,119600.0
2007-09-19 13:15:00,17.77,17.8,17.77,17.8,98400.0,13.8599,13.8833,13.8599,13.8833,98400.0
2007-09-19 13:20:00,17.79,17.8,17.78,17.78,100800.0,13.8755,13.8833,13.8677,13.8677,100800.0
2007-09-19 13:25:00,17.78,17.79,17.78,17.79,52000.0,13.8677,13.8755,13.8677,13.8755,52000.0
2007-09-19 13:30:00,17.79,17.79,17.78,17.79,109200.0,13.8755,13.8755,13.8677,13.8755,109200.0
2007-09-19 13:35:00,17.79,17.8,17.77,17.77,100800.0,13.8755,13.8833,13.8599,13.8599,100800.0
2007-09-19 13:40:00,17.77,17.8,17.76,17.8,118000.0,13.8599,13.8833,13.8521,13.8833,118000.0
2007-09-19 13:45:00,17.8,17.81,17.78,17.79,171600.0,13.8833,13.8911,13.8677,13.8755,171600.0
2007-09-19 13:50:00,17.79,17.8,17.78,17.78,109600.0,13.8755,13.8833,13.8677,13.8677,109600.0
2007-09-19 13:55:00,17.78,17.8,17.77,17.77,90000.0,13.8677,13.8833,13.8599,13.8599,90000.0
2007-09-19 14:00:00,17.77,17.78,17.74,17.75,132400.0,13.8599,13.8677,13.8365,13.8443,132400.0
2007-09-19 14:05:00,17.74,17.75,17.73,17.74,336000.0,13.8365,13.8443,13.8287,13.8365,336000.0
2007-09-19 14:10:00,17.74,17.74,17.73,17.74,91600.0,13.8365,13.8365,13.8287,13.8365,91600.0
2007-09-19 14:15:00,17.73,17.74,17.69,17.71,136800.0,13.8287,13.8365,13.7975,13.8131,136800.0
2007-09-19 14:20:00,17.71,17.72,17.71,17.71,84000.0,13.8131,13.8209,13.8131,13.8131,84000.0
2007-09-19 14:25:00,17.71,17.75,17.71,17.74,124400.0,13.8131,13.8443,13.8131,13.8365,124400.0
2007-09-19 14:30:00,17.74,17.75,17.74,17.74,95200.0,13.8365,13.8443,13.8365,13.8365,95200.0
2007-09-19 14:35:00,17.74,17.74,17.73,17.73,31600.0,13.8365,13.8365,13.8287,13.8287,31600.0
2007-09-19 14:40:00,17.73,17.74,17.72,17.73,100800.0,13.8287,13.8365,13.8209,13.8287,100800.0
2007-09-19 14:45:00,17.75,17.75,17.73,17.74,124800.0,13.8443,13.8443,13.8287,13.8365,124800.0
2007-09-19 14:50:00,17.74,17.78,17.74,17.78,181600.0,13.8365,13.8677,13.8365,13.8677,181600.0
2007-09-19 14:55:00,17.78,17.81,17.77,17.79,1348400.0,13.8677,13.8911,13.8599,13.8755,1348400.0
2007-09-19 15:00:00,17.79,17.79,17.78,17.78,561600.0,13.8755,13.8755,13.8677,13.8677,561600.0
2007-09-19 15:05:00,17.78,17.8,17.77,17.78,232000.0,13.8677,13.8833,13.8599,13.8677,232000.0
2007-09-19 15:10:00,17.77,17.79,17.77,17.79,175200.0,13.8599,13.8755,13.8599,13.8755,175200.0
2007-09-19 15:15:00,17.79,17.82,17.79,17.81,218000.0,13.8755,13.8989,13.8755,13.8911,218000.0
2007-09-19 15:20:00,17.81,17.81,17.79,17.8,138800.0,13.8911,13.8911,13.8755,13.8833,138800.0
2007-09-19 15:25:00,17.8,17.81,17.79,17.8,176800.0,13.8833,13.8911,13.8755,13.8833,176800.0
2007-09-19 15:30:00,17.8,17.8,17.79,17.8,145600.0,13.8833,13.8833,13.8755,13.8833,145600.0
2007-09-19 15:35:00,17.8,17.8,17.78,17.79,131200.0,13.8833,13.8833,13.8677,13.8755,131200.0
2007-09-19 15:40:00,17.79,17.81,17.78,17.8,235600.0,13.8755,13.8911,13.8677,13.8833,235600.0
2007-09-19 15:45:00,17.8,17.81,17.76,17.77,213600.0,13.8833,13.8911,13.8521,13.8599,213600.0
2007-09-19 15:50:00,17.77,17.78,17.76,17.78,235200.0,13.8599,13.8677,13.8521,13.8677,235200.0
2007-09-19 15:55:00,17.78,17.79,17.76,17.76,1086000.0,13.8677,13.8755,13.8521,13.8521,1086000.0
2007-09-19 16:00:00,17.76,17.77,17.75,17.76,173600.0,13.8521,13.8599,13.8443,13.8521,173600.0
2007-09-19 16:05:00,17.77,17.77,17.75,17.75,74000.0,13.8599,13.8599,13.8443,13.8443,74000.0
2007-09-19 16:10:00,17.77,17.78,17.75,17.78,217200.0,13.8599,13.8677,13.8443,13.8677,217200.0
2007-09-20 09:30:00,17.73,17.75,17.71,17.72,70800.0,13.8287,13.8443,13.8131,13.8209,70800.0
2007-09-20 09:35:00,17.72,17.73,17.69,17.69,115600.0,13.8209,13.8287,13.7975,13.7975,115600.0
2007-09-20 09:40:00,17.69,17.69,17.63,17.65,153200.0,13.7975,13.7975,13.7507,13.7663,153200.0
2007-09-20 09:45:00,17.64,17.68,17.63,17.68,119200.0,13.7585,13.7897,13.7507,13.7897,119200.0
2007-09-20 09:50:00,17.7,17.72,17.68,17.71,78800.0,13.8053,13.8209,13.7897,13.8131,78800.0
2007-09-20 09:55:00,17.71,17.73,17.7,17.73,56800.0,13.8131,13.8287,13.8053,13.8287,56800.0
2007-09-20 10:00:00,17.72,17.75,17.7,17.74,58800.0,13.8209,13.8443,13.8053,13.8365,58800.0
2007-09-20 10:05:00,17.75,17.78,17.74,17.78,129200.0,13.8443,13.8677,13.8365,13.8677,129200.0
2007-09-20 10:10:00,17.78,17.78,17.76,17.77,126000.0,13.8677,13.8677,13.8521,13.8599,126000.0
2007-09-20 10:15:00,17.77,17.77,17.75,17.75,23200.0,13.8599,13.8599,13.8443,13.8443,23200.0
2007-09-20 10:20:00,17.74,17.76,17.74,17.75,104000.0,13.8365,13.8521,13.8365,13.8443,104000.0
2007-09-20 10:25:00,17.75,17.76,17.74,17.74,78400.0,13.8443,13.8521,13.8365,13.8365,78400.0
2007-09-20 10:30:00,17.73,17.73,17.7,17.7,55600.0,13.8287,13.8287,13.8053,13.8053,55600.0
2007-09-20 10:35:00,17.7,17.71,17.7,17.7,165200.0,13.8053,13.8131,13.8053,13.8053,165200.0
2007-09-20 10:40:00,17.7,17.73,17.7,17.71,154400.0,13.8053,13.8287,13.8053,13.8131,154400.0
2007-09-20 10:45:00,17.7,17.73,17.68,17.72,113200.0,13.8053,13.8287,13.7897,13.8209,113200.0
2007-09-20 10:50:00,17.72,17.75,17.72,17.74,51200.0,13.8209,13.8443,13.8209,13.8365,51200.0
2007-09-20 10:55:00,17.74,17.74,17.73,17.73,32000.0,13.8365,13.8365,13.8287,13.8287,32000.0
2007-09-20 11:00:00,17.72,17.73,17.71,17.72,64000.0,13.8209,13.8287,13.8131,13.8209,64000.0
2007-09-20 11:05:00,17.72,17.75,17.72,17.75,145200.0,13.8209,13.8443,13.8209,13.8443,145200.0
2007-09-20 11:10:00,17.74,17.76,17.73,17.74,38000.0,13.8365,13.8521,13.8287,13.8365,38000.0
2007-09-20 11:15:00,17.74,17.75,17.72,17.72,19200.0,13.8365,13.8443,13.8209,13.8209,19200.0
2007-09-20 11:20:00,17.72,17.73,17.71,17.72,50800.0,13.8209,13.8287,13.8131,13.8209,50800.0
2007-09-20 11:25:00,17.72,17.73,17.72,17.72,55600.0,13.8209,13.8287,13.8209,13.8209,55600.0
2007-09-20 11:30:00,17.73,17.74,17.71,17.71,25200.0,13.8287,13.8365,13.8131,13.8131,25200.0
2007-09-20 11:35:00,17.7,17.71,17.7,17.7,64800.0,13.8053,13.8131,13.8053,13.8053,64800.0
2007-09-20 11:40:00,17.71,17.71,17.7,17.71,21600.0,13.8131,13.8131,13.8053,13.8131,21600.0
2007-09-20 11:45:00,17.71,17.71,17.69,17.7,38000.0,13.8131,13.8131,13.7975,13.8053,38000.0
2007-09-20 11:50:00,17.7,17.72,17.7,17.71,67600.0,13.8053,13.8209,13.8053,13.8131,67600.0
2007-09-20 11:55:00,17.71,17.72,17.71,17.71,4400.0,13.8131,13.8209,13.8131,13.8131,4400.0
2007-09-20 12:00:00,17.72,17.75,17.72,17.74,135600.0,13.8209,13.8443,13.8209,13.8365,135600.0
2007-09-20 12:05:00,17.74,17.74,17.73,17.73,63600.0,13.8365,13.8365,13.8287,13.8287,63600.0
2007-09-20 12:10:00,17.73,17.74,17.73,17.74,36800.0,13.8287,13.8365,13.8287,13.8365,36800.0
2007-09-20 12:15:00,17.74,17.74,17.73,17.73,68400.0,13.8365,13.8365,13.8287,13.8287,68400.0
2007-09-20 12:20:00,17.74,17.74,17.73,17.74,39200.0,13.8365,13.8365,13.8287,13.8365,39200.0
2007-09-20 12:25:00,17.74,17.74,17.68,17.69,111600.0,13.8365,13.8365,13.7897,13.7975,111600.0
2007-09-20 12:30:00,17.68,17.69,17.68,17.68,105600.0,13.7897,13.7975,13.7897,13.7897,105600.0
2007-09-20 12:35:00,17.68,17.68,17.67,17.68,106000.0,13.7897,13.7897,13.7819,13.7897,106000.0
2007-09-20 12:40:00,17.68,17.7,17.68,17.68,51600.0,13.7897,13.8053,13.7897,13.7897,51600.0
2007-09-20 12:45:00,17.68,17.69,17.67,17.69,72800.0,13.7897,13.7975,13.7819,13.7975,72800.0
2007-09-20 12:50:00,17.68,17.71,17.68,17.71,33600.0,13.7897,13.8131,13.7897,13.8131,33600.0
2007-09-20 12:55:00,17.71,17.71,17.71,17.71,12000.0,13.8131,13.8131,13.8131,13.8131,12000.0
2007-09-20 13:00:00,17.71,17.71,17.71,17.71,16000.0,13.8131,13.8131,13.8131,13.8131,16000.0
2007-09-20 13:05:00,17.71,17.71,17.7,17.7,11200.0,13.8131,13.8131,13.8053,13.8053,11200.0
2007-09-20 13:10:00,17.7,17.7,17.69,17.7,40000.0,13.8053,13.8053,13.7975,13.8053,40000.0
2007-09-20 13:15:00,17.7,17.71,17.69,17.7,43200.0,13.8053,13.8131,13.7975,13.8053,43200.0
2007-09-20 13:20:00,17.69,17.69,17.65,17.66,129600.0,13.7975,13.7975,13.7663,13.7741,129600.0
2007-09-20 13:25:00,17.66,17.67,17.65,17.67,101200.0,13.7741,13.7819,13.7663,13.7819,101200.0
2007-09-20 13:30:00,17.67,17.68,17.67,17.67,35600.0,13.7819,13.7897,13.7819,13.7819,35600.0
2007-09-20 13:35:00,17.67,17.68,17.64,17.67,60800.0,13.7819,13.7897,13.7585,13.7819,60800.0
2007-09-20 13:40:00,17.67,17.68,17.66,17.68,13200.0,13.7819,13.7897,13.7741,13.7897,13200.0
2007-09-20 13:45:00,17.68,17.71,17.68,17.69,75200.0,13.7897,13.8131,13.7897,13.7975,75200.0
2007-09-20 13:50:00,17.69,17.7,17.68,17.7,30000.0,13.7975,13.8053,13.7897,13.8053,30000.0
2007-09-20 13:55:00,17.69,17.69,17.68,17.69,56400.0,13.7975,13.7975,13.7897,13.7975,56400.0
2007-09-20 14:00:00,17.68,17.7,17.68,17.69,48400.0,13.7897,13.8053,13.7897,13.7975,48400.0
2007-09-20 14:05:00,17.69,17.69,17.67,17.67,74800.0,13.7975,13.7975,13.7819,13.7819,74800.0
2007-09-20 14:10:00,17.67,17.68,17.67,17.67,67600.0,13.7819,13.7897,13.7819,13.7819,67600.0
2007-09-20 14:15:00,17.67,17.68,17.67,17.68,42800.0,13.7819,13.7897,13.7819,13.7897,42800.0
2007-09-20 14:20:00,17.68,17.68,17.64,17.65,90800.0,13.7897,13.7897,13.7585,13.7663,90800.0
2007-09-20 14:25:00,17.65,17.65,17.63,17.63,54800.0,13.7663,13.7663,13.7507,13.7507,54800.0
2007-09-20 14:30:00,17.63,17.63,17.61,17.61,57200.0,13.7507,13.7507,13.7351,13.7351,57200.0
2007-09-20 14:35:00,17.61,17.63,17.59,17.63,98400.0,13.7351,13.7507,13.7195,13.7507,98400.0
2007-09-20 14:40:00,17.63,17.64,17.62,17.62,41200.0,13.7507,13.7585,13.7429,13.7429,41200.0
2007-09-20 14:45:00,17.61,17.61,17.55,17.55,110400.0,13.7351,13.7351,13.6883,13.6883,110400.0
2007-09-20 14:50:00,17.55,17.59,17.55,17.58,174400.0,13.6883,13.7195,13.6883,13.7117,174400.0
2007-09-20 14:55:00,17.59,17.59,17.58,17.58,85600.0,13.7195,13.7195,13.7117,13.7117,85600.0
2007-09-20 15:00:00,17.58,17.58,17.55,17.56,214800.0,13.7117,13.7117,13.6883,13.6961,214800.0
2007-09-20 15:05:00,17.57,17.57,17.54,17.54,80800.0,13.7039,13.7039,13.6805,13.6805,80800.0
2007-09-20 15:10:00,17.54,17.61,17.54,17.59,115200.0,13.6805,13.7351,13.6805,13.7195,115200.0
2007-09-20 15:15:00,17.61,17.65,17.61,17.64,94800.0,13.7351,13.7663,13.7351,13.7585,94800.0
2007-09-20 15:20:00,17.64,17.64,17.63,17.63,25200.0,13.7585,13.7585,13.7507,13.7507,25200.0
2007-09-20 15:25:00,17.63,17.64,17.62,17.63,19600.0,13.7507,13.7585,13.7429,13.7507,19600.0
2007-09-20 15:30:00,17.63,17.63,17.61,17.63,67200.0,13.7507,13.7507,13.7351,13.7507,67200.0
2007-09-20 15:35:00,17.63,17.65,17.62,17.65,141600.0,13.7507,13.7663,13.7429,13.7663,141600.0
2007-09-20 15:40:00,17.65,17.67,17.65,17.66,57600.0,13.7663,13.7819,13.7663,13.7741,57600.0
2007-09-20 15:45:00,17.66,17.66,17.64,17.65,29600.0,13.7741,13.7741,13.7585,13.7663,29600.0
2007-09-20 15:50:00,17.66,17.66,17.64,17.65,26400.0,13.7741,13.7741,13.7585,13.7663,26400.0
2007-09-20 15:55:00,17.65,17.65,17.62,17.62,44000.0,13.7663,13.7663,13.7429,13.7429,44000.0
2007-09-20 16:00:00,17.63,17.64,17.63,17.64,1600.0,13.7507,13.7585,13.7507,13.7585,1600.0
2007-09-20 16:05:00,17.64,17.64,17.64,17.64,0.0,13.7585,13.7585,13.7585,13.7585,0.0
2007-09-20 16:10:00,17.64,17.64,17.64,17.64,0.0,13.7585,13.7585,13.7585,13.7585,0.0
2007-09-21 09:30:00,17.7,17.73,17.65,17.68,86800.0,13.8053,13.8287,13.7663,13.7897,86800.0
2007-09-21 09:35:00,17.68,17.75,17.68,17.75,78400.0,13.7897,13.8443,13.7897,13.8443,78400.0
2007-09-21 09:40:00,17.75,17.75,17.72,17.73,148000.0,13.8443,13.8443,13.8209,13.8287,148000.0
2007-09-21 09:45:00,17.73,17.74,17.72,17.72,119600.0,13.8287,13.8365,13.8209,13.8209,119600.0
2007-09-21 09:50:00,17.72,17.73,17.72,17.73,65600.0,13.8209,13.8287,13.8209,13.8287,65600.0
2007-09-21 09:55:00,17.73,17.73,17.69,17.69,106800.0,13.8287,13.8287,13.7975,13.7975,106800.0
2007-09-21 10:00:00,17.69,17.72,17.69,17.72,87200.0,13.7975,13.8209,13.7975,13.8209,87200.0
2007-09-21 10:05:00,17.71,17.74,17.71,17.74,41200.0,13.8131,13.8365,13.8131,13.8365,41200.0
2007-09-21 10:10:00,17.74,17.74,17.73,17.74,33200.0,13.8365,13.8365,13.8287,13.8365,33200.0
2007-09-21 10:15:00,17.74,17.74,17.71,17.71,19200.0,13.8365,13.8365,13.8131,13.8131,19200.0
2007-09-21 10:20:00,17.71,17.73,17.71,17.73,57200.0,13.8131,13.8287,13.8131,13.8287,57200.0
2007-09-21 10:25:00,17.72,17.73,17.7,17.7,62800.0,13.8209,13.8287,13.8053,13.8053,62800.0
2007-09-21 10:30:00,17.69,17.7,17.69,17.7,42400.0,13.7975,13.8053,13.7975,13.8053,42400.0
2007-09-21 10:35:00,17.7,17.7,17.68,17.69,66400.0,13.8053,13.8053,13.7897,13.7975,66400.0
2007-09-21 10:40:00,17.7,17.7,17.69,17.7,20400.0,13.8053,13.8053,13.7975,13.8053,20400.0
2007-09-21 10:45:00,17.69,17.7,17.68,17.68,9600.0,13.7975,13.8053,13.7897,13.7897,9600.0
2007-09-21 10:50:00,17.68,17.71,17.68,17.7,112400.0,13.7897,13.8131,13.7897,13.8053,112400.0
2007-09-21 10:55:00,17.7,17.71,17.7,17.71,116800.0,13.8053,13.8131,13.8053,13.8131,116800.0
2007-09-21 11:00:00,17.72,17.73,17.71,17.72,129600.0,13.8209,13.8287,13.8131,13.8209,129600.0
2007-09-21 11:05:00,17.73,17.75,17.73,17.74,252400.0,13.8287,13.8443,13.8287,13.8365,252400.0
2007-09-21 11:10:00,17.74,17.75,17.74,17.74,232000.0,13.8365,13.8443,13.8365,13.8365,232000.0
2007-09-21 11:15:00,17.75,17.75,17.73,17.74,278800.0,13.8443,13.8443,13.8287,13.8365,278800.0
2007-09-21 11:20:00,17.74,17.76,17.74,17.75,345200.0,13.8365,13.8521,13.8365,13.8443,345200.0
2007-09-21 11:25:00,17.75,17.78,17.75,17.78,347600.0,13.8443,13.8677,13.8443,13.8677,347600.0
2007-09-21 11:30:00,17.78,17.78,17.75,17.75,232400.0,13.8677,13.8677,13.8443,13.8443,232400.0
2007-09-21 11:35:00,17.76,17.76,17.75,17.75,36800.0,13.8521,13.8521,13.8443,13.8443,36800.0
2007-09-21 11:40:00,17.75,17.75,17.75,17.75,79200.0,13.8443,13.8443,13.8443,13.8443,79200.0
2007-09-21 11:45:00,17.75,17.75,17.74,17.75,20000.0,13.8443,13.8443,13.8365,13.8443,20000.0
2007-09-21 11:50:00,17.75,17.76,17.75,17.75,34400.0,13.8443,13.8521,13.8443,13.8443,34400.0
2007-09-21 11:55:00,17.75,17.75,17.75,17.75,35200.0,13.8443,13.8443,13.8443,13.8443,35200.0
2007-09-21 12:00:00,17.75,17.75,17.71,17.72,48000.0,13.8443,13.8443,13.8131,13.8209,48000.0
2007-09-21 12:05:00,17.71,17.73,17.71,17.73,45600.0,13.8131,13.8287,13.8131,13.8287,45600.0
2007-09-21 12:10:00,17.72,17.74,17.72,17.73,20800.0,13.8209,13.8365,13.8209,13.8287,20800.0
2007-09-21 12:15:00,17.73,17.73,17.73,17.73,10400.0,13.8287,13.8287,13.8287,13.8287,10400.0
2007-09-21 12:20:00,17.73,17.73,17.72,17.73,10000.0,13.8287,13.8287,13.8209,13.8287,10000.0
2007-09-21 12:25:00,17.72,17.73,17.72,17.73,33600.0,13.8209,13.8287,13.8209,13.8287,33600.0
2007-09-21 12:30:00,17.73,17.76,17.73,17.76,53600.0,13.8287,13.8521,13.8287,13.8521,53600.0
2007-09-21 12:35:00,17.75,17.75,17.75,17.75,24400.0,13.8443,13.8443,13.8443,13.8443,24400.0
2007-09-21 12:40:00,17.75,17.75,17.74,17.74,6800.0,13.8443,13.8443,13.8365,13.8365,6800.0
2007-09-21 12:45:00,17.74,17.74,17.74,17.74,35200.0,13.8365,13.8365,13.8365,13.8365,35200.0
2007-09-21 12:50:00,17.73,17.73,17.71,17.71,40400.0,13.8287,13.8287,13.8131,13.8131,40400.0
2007-09-21 12:55:00,17.71,17.71,17.71,17.71,5600.0,13.8131,13.8131,13.8131,13.8131,5600.0
2007-09-21 13:00:00,17.71,17.71,17.71,17.71,2000.0,13.8131,13.8131,13.8131,13.8131,2000.0
2007-09-21 13:05:00,17.72,17.72,17.72,17.72,54000.0,13.8209,13.8209,13.8209,13.8209,54000.0
2007-09-21 13:10:00,17.71,17.72,17.7,17.7,42000.0,13.8131,13.8209,13.8053,13.8053,42000.0
2007-09-21 13:15:00,17.7,17.7,17.7,17.7,54000.0,13.8053,13.8053,13.8053,13.8053,54000.0
2007-09-21 13:20:00,17.7,17.71,17.7,17.71,12000.0,13.8053,13.8131,13.8053,13.8131,12000.0
2007-09-21 13:25:00,17.71,17.71,17.7,17.71,28000.0,13.8131,13.8131,13.8053,13.8131,28000.0
2007-09-21 13:30:00,17.72,17.72,17.71,17.71,10400.0,13.8209,13.8209,13.8131,13.8131,10400.0
2007-09-21 13:35:00,17.71,17.72,17.71,17.72,30800.0,13.8131,13.8209,13.8131,13.8209,30800.0
2007-09-21 13:40:00,17.71,17.71,17.71,17.71,5600.0,13.8131,13.8131,13.8131,13.8131,5600.0
2007-09-21 13:45:00,17.71,17.71,17.7,17.7,23200.0,13.8131,13.8131,13.8053,13.8053,23200.0
2007-09-21 13:50:00,17.7,17.7,17.68,17.69,14800.0,13.8053,13.8053,13.7897,13.7975,14800.0
2007-09-21 13:55:00,17.68,17.69,17.66,17.66,26800.0,13.7897,13.7975,13.7741,13.7741,26800.0
2007-09-21 14:00:00,17.66,17.67,17.66,17.67,24000.0,13.7741,13.7819,13.7741,13.7819,24000.0
2007-09-21 14:05:00,17.67,17.67,17.66,17.67,12000.0,13.7819,13.7819,13.7741,13.7819,12000.0
2007-09-21 14:10:00,17.66,17.66,17.65,17.66,94000.0,13.7741,13.7741,13.7663,13.7741,94000.0
2007-09-21 14:15:00,17.66,17.67,17.65,17.66,53600.0,13.7741,13.7819,13.7663,13.7741,53600.0
2007-09-21 14:20:00,17.66,17.67,17.66,17.66,52000.0,13.7741,13.7819,13.7741,13.7741,52000.0
2007-09-21 14:25:00,17.66,17.67,17.66,17.67,15200.0,13.7741,13.7819,13.7741,13.7819,15200.0
2007-09-21 14:30:00,17.67,17.68,17.67,17.68,47200.0,13.7819,13.7897,13.7819,13.7897,47200.0
2007-09-21 14:35:00,17.68,17.68,17.66,17.66,16800.0,13.7897,13.7897,13.7741,13.7741,16800.0
2007-09-21 14:40:00,17.66,17.66,17.64,17.65,79200.0,13.7741,13.7741,13.7585,13.7663,79200.0
2007-09-21 14:45:00,17.65,17.67,17.65,17.67,82000.0,13.7663,13.7819,13.7663,13.7819,82000.0
2007-09-21 14:50:00,17.67,17.67,17.66,17.67,8400.0,13.7819,13.7819,13.7741,13.7819,8400.0
2007-09-21 14:55:00,17.67,17.67,17.67,17.67,11600.0,13.7819,13.7819,13.7819,13.7819,11600.0
2007-09-21 15:00:00,17.67,17.68,17.65,17.68,30000.0,13.7819,13.7897,13.7663,13.7897,30000.0
2007-09-21 15:05:00,17.68,17.68,17.67,17.68,33200.0,13.7897,13.7897,13.7819,13.7897,33200.0
2007-09-21 15:10:00,17.68,17.7,17.68,17.7,40800.0,13.7897,13.8053,13.7897,13.8053,40800.0
2007-09-21 15:15:00,17.7,17.7,17.69,17.69,55200.0,13.8053,13.8053,13.7975,13.7975,55200.0
2007-09-21 15:20:00,17.7,17.7,17.67,17.68,49200.0,13.8053,13.8053,13.7819,13.7897,49200.0
2007-09-21 15:25:00,17.69,17.69,17.67,17.68,41600.0,13.7975,13.7975,13.7819,13.7897,41600.0
2007-09-21 15:30:00,17.68,17.68,17.68,17.68,25600.0,13.7897,13.7897,13.7897,13.7897,25600.0
2007-09-21 15:35:00,17.67,17.68,17.67,17.68,49600.0,13.7819,13.7897,13.7819,13.7897,49600.0
2007-09-21 15:40:00,17.68,17.69,17.67,17.68,38800.0,13.7897,13.7975,13.7819,13.7897,38800.0
2007-09-21 15:45:00,17.68,17.68,17.64,17.64,147200.0,13.7897,13.7897,13.7585,13.7585,147200.0
2007-09-21 15:50:00,17.65,17.67,17.65,17.65,51600.0,13.7663,13.7819,13.7663,13.7663,51600.0
2007-09-21 15:55:00,17.66,17.66,17.64,17.66,80400.0,13.7741,13.7741,13.7585,13.7741,80400.0
2007-09-21 16:00:00,17.65,17.65,17.64,17.64,61200.0,13.7663,13.7663,13.7585,13.7585,61200.0
2007-09-21 16:05:00,17.64,17.64,17.64,17.64,0.0,13.7585,13.7585,13.7585,13.7585,0.0
2007-09-21 16:10:00,17.61,17.61,17.6,17.6,20000.0,13.7351,13.7351,13.7273,13.7273,20000.0
2007-09-24 09:30:00,17.65,17.73,17.65,17.69,100800.0,13.7663,13.8287,13.7663,13.7975,100800.0
2007-09-24 09:35:00,17.68,17.68,17.66,17.66,53600.0,13.7897,13.7897,13.7741,13.7741,53600.0
2007-09-24 09:40:00,17.66,17.68,17.65,17.66,46800.0,13.7741,13.7897,13.7663,13.7741,46800.0
2007-09-24 09:45:00,17.67,17.67,17.66,17.67,10400.0,13.7819,13.7819,13.7741,13.7819,10400.0
2007-09-24 09:50:00,17.67,17.67,17.62,17.62,36400.0,13.7819,13.7819,13.7429,13.7429,36400.0
2007-09-24 09:55:00,17.6,17.6,17.58,17.59,49200.0,13.7273,13.7273,13.7117,13.7195,49200.0
2007-09-24 10:00:00,17.59,17.6,17.58,17.6,65600.0,13.7195,13.7273,13.7117,13.7273,65600.0
2007-09-24 10:05:00,17.59,17.6,17.54,17.55,114800.0,13.7195,13.7273,13.6805,13.6883,114800.0
2007-09-24 10:10:00,17.55,17.57,17.55,17.56,56400.0,13.6883,13.7039,13.6883,13.6961,56400.0
2007-09-24 10:15:00,17.56,17.58,17.56,17.57,65600.0,13.6961,13.7117,13.6961,13.7039,65600.0
2007-09-24 10:20:00,17.58,17.61,17.58,17.61,116800.0,13.7117,13.7351,13.7117,13.7351,116800.0
2007-09-24 10:25:00,17.61,17.68,17.6,17.68,436000.0,13.7351,13.7897,13.7273,13.7897,436000.0
2007-09-24 10:30:00,17.68,17.69,17.67,17.68,114000.0,13.7897,13.7975,13.7819,13.7897,114000.0
2007-09-24 10:35:00,17.68,17.7,17.66,17.66,54800.0,13.7897,13.8053,13.7741,13.7741,54800.0
2007-09-24 10:40:00,17.66,17.67,17.65,17.67,55200.0,13.7741,13.7819,13.7663,13.7819,55200.0
2007-09-24 10:45:00,17.67,17.67,17.65,17.65,70400.0,13.7819,13.7819,13.7663,13.7663,70400.0
2007-09-24 10:50:00,17.65,17.66,17.63,17.64,24400.0,13.7663,13.7741,13.7507,13.7585,24400.0
2007-09-24 10:55:00,17.63,17.66,17.63,17.66,66000.0,13.7507,13.7741,13.7507,13.7741,66000.0
2007-09-24 11:00:00,17.66,17.66,17.65,17.65,57200.0,13.7741,13.7741,13.7663,13.7663,57200.0
2007-09-24 11:05:00,17.65,17.66,17.65,17.65,17200.0,13.7663,13.7741,13.7663,13.7663,17200.0
2007-09-24 11:10:00,17.66,17.66,17.66,17.66,23200.0,13.7741,13.7741,13.7741,13.7741,23200.0
2007-09-24 11:15:00,17.66,17.68,17.66,17.68,47200.0,13.7741,13.7897,13.7741,13.7897,47200.0
2007-09-24 11:20:00,17.68,17.71,17.68,17.68,172000.0,13.7897,13.8131,13.7897,13.7897,172000.0
2007-09-24 11:25:00,17.68,17.68,17.67,17.68,114800.0,13.7897,13.7897,13.7819,13.7897,114800.0
2007-09-24 11:30:00,17.67,17.68,17.65,17.65,84400.0,13.7819,13.7897,13.7663,13.7663,84400.0
2007-09-24 11:35:00,17.65,17.66,17.64,17.65,32000.0,13.7663,13.7741,13.7585,13.7663,32000.0
2007-09-24 11:40:00,17.66,17.67,17.65,17.66,58800.0,13.7741,13.7819,13.7663,13.7741,58800.0
2007-09-24 11:45:00,17.66,17.66,17.66,17.66,21600.0,13.7741,13.7741,13.7741,13.7741,21600.0
2007-09-24 11:50:00,17.67,17.68,17.67,17.68,46000.0,13.7819,13.7897,13.7819,13.7897,46000.0
2007-09-24 11:55:00,17.67,17.67,17.66,17.66,35200.0,13.7819,13.7819,13.7741,13.7741,35200.0
2007-09-24 12:00:00,17.66,17.67,17.66,17.67,26800.0,13.7741,13.7819,13.7741,13.7819,26800.0
2007-09-24 12:05:00,17.67,17.68,17.67,17.67,57200.0,13.7819,13.7897,13.7819,13.7819,57200.0
2007-09-24 12:10:00,17.67,17.68,17.67,17.67,49600.0,13.7819,13.7897,13.7819,13.7819,49600.0
2007-09-24 12:15:00,17.67,17.67,17.65,17.66,27200.0,13.7819,13.7819,13.7663,13.7741,27200.0
2007-09-24 12:20:00,17.66,17.66,17.65,17.65,14400.0,13.7741,13.7741,13.7663,13.7663,14400.0
2007-09-24 12:25:00,17.65,17.67,17.65,17.65,216800.0,13.7663,13.7819,13.7663,13.7663,216800.0
2007-09-24 12:30:00,17.66,17.66,17.63,17.64,74800.0,13.7741,13.7741,13.7507,13.7585,74800.0
2007-09-24 12:35:00,17.64,17.65,17.64,17.64,54800.0,13.7585,13.7663,13.7585,13.7585,54800.0
2007-09-24 12:40:00,17.64,17.65,17.64,17.65,34400.0,13.7585,13.7663,13.7585,13.7663,34400.0
2007-09-24 12:45:00,17.65,17.66,17.65,17.65,87600.0,13.7663,13.7741,13.7663,13.7663,87600.0
2007-09-24 12:50:00,17.65,17.65,17.61,17.61,11200.0,13.7663,13.7663,13.7351,13.7351,11200.0
2007-09-24 12:55:00,17.62,17.62,17.61,17.62,24800.0,13.7429,13.7429,13.7351,13.7429,24800.0
2007-09-24 13:00:00,17.62,17.62,17.61,17.62,35600.0,13.7429,13.7429,13.7351,13.7429,35600.0
2007-09-24 13:05:00,17.62,17.63,17.61,17.63,41600.0,13.7429,13.7507,13.7351,13.7507,41600.0
2007-09-24 13:10:00,17.62,17.62,17.58,17.58,90000.0,13.7429,13.7429,13.7117,13.7117,90000.0
2007-09-24 13:15:00,17.58,17.58,17.56,17.57,10400.0,13.7117,13.7117,13.6961,13.7039,10400.0
2007-09-24 13:20:00,17.56,17.57,17.51,17.53,121200.0,13.6961,13.7039,13.6571,13.6727,121200.0
2007-09-24 13:25:00,17.52,17.54,17.52,17.54,20000.0,13.6649,13.6805,13.6649,13.6805,20000.0
2007-09-24 13:30:00,17.52,17.52,17.48,17.49,122800.0,13.6649,13.6649,13.6337,13.6415,122800.0
2007-09-24 13:35:00,17.49,17.5,17.48,17.5,34000.0,13.6415,13.6493,13.6337,13.6493,34000.0
2007-09-24 13:40:00,17.5,17.51,17.5,17.5,38400.0,13.6493,13.6571,13.6493,13.6493,38400.0
2007-09-24 13:45:00,17.5,17.51,17.48,17.48,254800.0,13.6493,13.6571,13.6337,13.6337,254800.0
2007-09-24 13:50:00,17.49,17.52,17.49,17.52,76800.0,13.6415,13.6649,13.6415,13.6649,76800.0
2007-09-24 13:55:00,17.51,17.53,17.51,17.52,74400.0,13.6571,13.6727,13.6571,13.6649,74400.0
2007-09-24 14:00:00,17.52,17.54,17.52,17.53,34000.0,13.6649,13.6805,13.6649,13.6727,34000.0
2007-09-24 14:05:00,17.53,17.54,17.52,17.54,60000.0,13.6727,13.6805,13.6649,13.6805,60000.0
2007-09-24 14:10:00,17.54,17.54,17.51,17.52,39200.0,13.6805,13.6805,13.6571,13.6649,39200.0
2007-09-24 14:15:00,17.51,17.53,17.51,17.52,56400.0,13.6571,13.6727,13.6571,13.6649,56400.0
2007-09-24 14:20:00,17.53,17.53,17.5,17.5,186400.0,13.6727,13.6727,13.6493,13.6493,186400.0
2007-09-24 14:25:00,17.49,17.5,17.48,17.48,107600.0,13.6415,13.6493,13.6337,13.6337,107600.0
2007-09-24 14:30:00,17.47,17.49,17.47,17.48,129600.0,13.6259,13.6415,13.6259,13.6337,129600.0
2007-09-24 14:35:00,17.47,17.5,17.46,17.5,139600.0,13.6259,13.6493,13.6181,13.6493,139600.0
2007-09-24 14:40:00,17.5,17.5,17.49,17.49,84400.0,13.6493,13.6493,13.6415,13.6415,84400.0
2007-09-24 14:45:00,17.49,17.49,17.47,17.49,67200.0,13.6415,13.6415,13.6259,13.6415,67200.0
2007-09-24 14:50:00,17.49,17.5,17.49,17.5,26800.0,13.6415,13.6493,13.6415,13.6493,26800.0
2007-09-24 14:55:00,17.5,17.5,17.48,17.49,94000.0,13.6493,13.6493,13.6337,13.6415,94000.0
2007-09-24 15:00:00,17.48,17.48,17.44,17.47,95200.0,13.6337,13.6337,13.6025,13.6259,95200.0
2007-09-24 15:05:00,17.46,17.49,17.46,17.48,104000.0,13.6181,13.6415,13.6181,13.6337,104000.0
2007-09-24 15:10:00,17.48,17.48,17.45,17.46,42400.0,13.6337,13.6337,13.6103,13.6181,42400.0
2007-09-24 15:15:00,17.45,17.48,17.44,17.47,99200.0,13.6103,13.6337,13.6025,13.6259,99200.0
2007-09-24 15:20:00,17.47,17.5,17.47,17.5,65200.0,13.6259,13.6493,13.6259,13.6493,65200.0
2007-09-24 15:25:00,17.5,17.51,17.5,17.51,58800.0,13.6493,13.6571,13.6493,13.6571,58800.0
2007-09-24 15:30:00,17.51,17.51,17.49,17.49,33200.0,13.6571,13.6571,13.6415,13.6415,33200.0
2007-09-24 15:35:00,17.49,17.49,17.47,17.48,123200.0,13.6415,13.6415,13.6259,13.6337,123200.0
2007-09-24 15:40:00,17.48,17.5,17.48,17.49,107200.0,13.6337,13.6493,13.6337,13.6415,107200.0
2007-09-24 15:45:00,17.49,17.51,17.49,17.5,72000.0,13.6415,13.6571,13.6415,13.6493,72000.0
2007-09-24 15:50:00,17.5,17.5,17.49,17.49,56400.0,13.6493,13.6493,13.6415,13.6415,56400.0
2007-09-24 15:55:00,17.49,17.5,17.47,17.49,44800.0,13.6415,13.6493,13.6259,13.6415,44800.0
2007-09-24 16:00:00,17.5,17.5,17.5,17.5,5200.0,13.6493,13.6493,13.6493,13.6493,5200.0
2007-09-24 16:05:00,17.52,17.52,17.52,17.52,1200.0,13.6649,13.6649,13.6649,13.6649,1200.0
2007-09-24 16:10:00,17.52,17.52,17.52,17.52,7600.0,13.6649,13.6649,13.6649,13.6649,7600.0
2007-09-25 09:30:00,17.39,17.4,17.29,17.35,163600.0,13.5635,13.5713,13.4856,13.5324,163600.0
2007-09-25 09:35:00,17.34,17.35,17.32,17.33,49200.0,13.5246,13.5324,13.509,13.5168,49200.0
2007-09-25 09:40:00,17.33,17.34,17.3,17.3,73600.0,13.5168,13.5246,13.4934,13.4934,73600.0
2007-09-25 09:45:00,17.3,17.34,17.3,17.34,85600.0,13.4934,13.5246,13.4934,13.5246,85600.0
2007-09-25 09:50:00,17.34,17.37,17.34,17.37,447200.0,13.5246,13.5479,13.5246,13.5479,447200.0
2007-09-25 09:55:00,17.36,17.36,17.32,17.34,709600.0,13.5401,13.5401,13.509,13.5246,709600.0
2007-09-25 10:00:00,17.34,17.36,17.29,17.36,351200.0,13.5246,13.5401,13.4856,13.5401,351200.0
2007-09-25 10:05:00,17.36,17.39,17.36,17.38,346400.0,13.5401,13.5635,13.5401,13.5557,346400.0
2007-09-25 10:10:00,17.38,17.42,17.38,17.41,128000.0,13.5557,13.5869,13.5557,13.5791,128000.0
2007-09-25 10:15:00,17.4,17.43,17.4,17.42,65200.0,13.5713,13.5947,13.5713,13.5869,65200.0
2007-09-25 10:20:00,17.42,17.43,17.4,17.4,34400.0,13.5869,13.5947,13.5713,13.5713,34400.0
2007-09-25 10:25:00,17.4,17.41,17.38,17.38,92800.0,13.5713,13.5791,13.5557,13.5557,92800.0
2007-09-25 10:30:00,17.38,17.39,17.36,17.38,58400.0,13.5557,13.5635,13.5401,13.5557,58400.0
2007-09-25 10:35:00,17.38,17.41,17.38,17.41,36400.0,13.5557,13.5791,13.5557,13.5791,36400.0
2007-09-25 10:40:00,17.4,17.42,17.4,17.42,158400.0,13.5713,13.5869,13.5713,13.5869,158400.0
2007-09-25 10:45:00,17.41,17.41,17.38,17.38,66400.0,13.5791,13.5791,13.5557,13.5557,66400.0
2007-09-25 10:50:00,17.38,17.38,17.37,17.38,26400.0,13.5557,13.5557,13.5479,13.5557,26400.0
2007-09-25 10:55:00,17.38,17.38,17.36,17.36,55600.0,13.5557,13.5557,13.5401,13.5401,55600.0
2007-09-25 11:00:00,17.36,17.38,17.36,17.36,26400.0,13.5401,13.5557,13.5401,13.5401,26400.0
2007-09-25 11:05:00,17.38,17.4,17.38,17.39,116800.0,13.5557,13.5713,13.5557,13.5635,116800.0
2007-09-25 11:10:00,17.39,17.41,17.39,17.4,178400.0,13.5635,13.5791,13.5635,13.5713,178400.0
2007-09-25 11:15:00,17.39,17.4,17.37,17.38,41600.0,13.5635,13.5713,13.5479,13.5557,41600.0
2007-09-25 11:20:00,17.38,17.38,17.35,17.36,96000.0,13.5557,13.5557,13.5324,13.5401,96000.0
2007-09-25 11:25:00,17.35,17.35,17.34,17.35,60800.0,13.5324,13.5324,13.5246,13.5324,60800.0
2007-09-25 11:30:00,17.35,17.36,17.34,17.36,61600.0,13.5324,13.5401,13.5246,13.5401,61600.0
2007-09-25 11:35:00,17.36,17.37,17.34,17.34,118400.0,13.5401,13.5479,13.5246,13.5246,118400.0
2007-09-25 11:40:00,17.34,17.35,17.34,17.34,46000.0,13.5246,13.5324,13.5246,13.5246,46000.0
2007-09-25 11:45:00,17.34,17.35,17.33,17.35,35600.0,13.5246,13.5324,13.5168,13.5324,35600.0
2007-09-25 11:50:00,17.35,17.36,17.33,17.33,47200.0,13.5324,13.5401,13.5168,13.5168,47200.0
2007-09-25 11:55:00,17.33,17.35,17.33,17.35,60000.0,13.5168,13.5324,13.5168,13.5324,60000.0
2007-09-25 12:00:00,17.35,17.35,17.34,17.35,52000.0,13.5324,13.5324,13.5246,13.5324,52000.0
2007-09-25 12:05:00,17.35,17.36,17.35,17.36,106800.0,13.5324,13.5401,13.5324,13.5401,106800.0
2007-09-25 12:10:00,17.36,17.36,17.34,17.34,42800.0,13.5401,13.5401,13.5246,13.5246,42800.0
2007-09-25 12:15:00,17.34,17.36,17.34,17.36,28400.0,13.5246,13.5401,13.5246,13.5401,28400.0
2007-09-25 12:20:00,17.36,17.36,17.35,17.35,39600.0,13.5401,13.5401,13.5324,13.5324,39600.0
2007-09-25 12:25:00,17.35,17.37,17.35,17.37,129600.0,13.5324,13.5479,13.5324,13.5479,129600.0
2007-09-25 12:30:00,17.37,17.37,17.36,17.36,52400.0,13.5479,13.5479,13.5401,13.5401,52400.0
2007-09-25 12:35:00,17.36,17.37,17.35,17.35,67200.0,13.5401,13.5479,13.5324,13.5324,67200.0
2007-09-25 12:40:00,17.36,17.36,17.36,17.36,19200.0,13.5401,13.5401,13.5401,13.5401,19200.0
2007-09-25 12:45:00,17.37,17.4,17.37,17.39,80800.0,13.5479,13.5713,13.5479,13.5635,80800.0
2007-09-25 12:50:00,17.39,17.39,17.38,17.38,138400.0,13.5635,13.5635,13.5557,13.5557,138400.0
2007-09-25 12:55:00,17.38,17.38,17.37,17.38,50000.0,13.5557,13.5557,13.5479,13.5557,50000.0
2007-09-25 13:00:00,17.38,17.38,17.37,17.38,65600.0,13.5557,13.5557,13.5479,13.5557,65600.0
2007-09-25 13:05:00,17.38,17.39,17.38,17.39,59200.0,13.5557,13.5635,13.5557,13.5635,59200.0
2007-09-25 13:10:00,17.39,17.39,17.39,17.39,6800.0,13.5635,13.5635,13.5635,13.5635,6800.0
2007-09-25 13:15:00,17.39,17.44,17.39,17.42,519600.0,13.5635,13.6025,13.5635,13.5869,519600.0
2007-09-25 13:20:00,17.42,17.42,17.41,17.41,147600.0,13.5869,13.5869,13.5791,13.5791,147600.0
2007-09-25 13:25:00,17.42,17.42,17.42,17.42,117200.0,13.5869,13.5869,13.5869,13.5869,117200.0
2007-09-25 13:30:00,17.43,17.43,17.41,17.41,69200.0,13.5947,13.5947,13.5791,13.5791,69200.0
2007-09-25 13:35:00,17.41,17.43,17.41,17.41,112000.0,13.5791,13.5947,13.5791,13.5791,112000.0
2007-09-25 13:40:00,17.41,17.41,17.38,17.38,34400.0,13.5791,13.5791,13.5557,13.5557,34400.0
2007-09-25 13:45:00,17.38,17.39,17.38,17.39,32400.0,13.5557,13.5635,13.5557,13.5635,32400.0
2007-09-25 13:50:00,17.39,17.39,17.38,17.38,58000.0,13.5635,13.5635,13.5557,13.5557,58000.0
2007-09-25 13:55:00,17.38,17.41,17.38,17.41,28400.0,13.5557,13.5791,13.5557,13.5791,28400.0
2007-09-25 14:00:00,17.41,17.41,17.38,17.39,73600.0,13.5791,13.5791,13.5557,13.5635,73600.0
2007-09-25 14:05:00,17.39,17.4,17.37,17.38,71200.0,13.5635,13.5713,13.5479,13.5557,71200.0
2007-09-25 14:10:00,17.38,17.4,17.38,17.39,236000.0,13.5557,13.5713,13.5557,13.5635,236000.0
2007-09-25 14:15:00,17.39,17.39,17.39,17.39,46000.0,13.5635,13.5635,13.5635,13.5635,46000.0
2007-09-25 14:20:00,17.4,17.4,17.38,17.39,67200.0,13.5713,13.5713,13.5557,13.5635,67200.0
2007-09-25 14:25:00,17.39,17.42,17.39,17.41,62800.0,13.5635,13.5869,13.5635,13.5791,62800.0
2007-09-25 14:30:00,17.4,17.41,17.39,17.4,62400.0,13.5713,13.5791,13.5635,13.5713,62400.0
2007-09-25 14:35:00,17.4,17.4,17.39,17.4,11600.0,13.5713,13.5713,13.5635,13.5713,11600.0
2007-09-25 14:40:00,17.4,17.41,17.39,17.41,31200.0,13.5713,13.5791,13.5635,13.5791,31200.0
2007-09-25 14:45:00,17.41,17.43,17.41,17.42,62400.0,13.5791,13.5947,13.5791,13.5869,62400.0
2007-09-25 14:50:00,17.42,17.43,17.42,17.42,16000.0,13.5869,13.5947,13.5869,13.5869,16000.0
2007-09-25 14:55:00,17.42,17.46,17.42,17.46,100800.0,13.5869,13.6181,13.5869,13.6181,100800.0
2007-09-25 15:00:00,17.46,17.47,17.45,17.46,51200.0,13.6181,13.6259,13.6103,13.6181,51200.0
2007-09-25 15:05:00,17.45,17.46,17.44,17.44,38400.0,13.6103,13.6181,13.6025,13.6025,38400.0
2007-09-25 15:10:00,17.44,17.45,17.42,17.42,37200.0,13.6025,13.6103,13.5869,13.5869,37200.0
2007-09-25 15:15:00,17.42,17.43,17.41,17.43,156400.0,13.5869,13.5947,13.5791,13.5947,156400.0
2007-09-25 15:20:00,17.43,17.43,17.42,17.43,76800.0,13.5947,13.5947,13.5869,13.5947,76800.0
2007-09-25 15:25:00,17.43,17.45,17.43,17.44,114800.0,13.5947,13.6103,13.5947,13.6025,114800.0
2007-09-25 15:30:00,17.44,17.45,17.42,17.42,56000.0,13.6025,13.6103,13.5869,13.5869,56000.0
2007-09-25 15:35:00,17.42,17.43,17.41,17.42,34400.0,13.5869,13.5947,13.5791,13.5869,34400.0
2007-09-25 15:40:00,17.42,17.43,17.41,17.43,248400.0,13.5869,13.5947,13.5791,13.5947,248400.0
2007-09-25 15:45:00,17.43,17.44,17.41,17.41,461200.0,13.5947,13.6025,13.5791,13.5791,461200.0
2007-09-25 15:50:00,17.41,17.42,17.4,17.42,176400.0,13.5791,13.5869,13.5713,13.5869,176400.0
2007-09-25 15:55:00,17.42,17.46,17.41,17.46,55200.0,13.5869,13.6181,13.5791,13.6181,55200.0
2007-09-25 16:00:00,17.46,17.46,17.44,17.46,30000.0,13.6181,13.6181,13.6025,13.6181,30000.0
2007-09-25 16:05:00,17.46,17.46,17.46,17.46,0.0,13.6181,13.6181,13.6181,13.6181,0.0
2007-09-25 16:10:00,17.46,17.46,17.46,17.46,0.0,13.6181,13.6181,13.6181,13.6181,0.0
2007-09-26 09:30:00,17.5,17.5,17.5,17.5,33200.0,13.6733,13.6733,13.6733,13.6733,33200.0
2007-09-26 09:35:00,17.49,17.53,17.48,17.53,282800.0,13.6655,13.6967,13.6576,13.6967,282800.0
2007-09-26 09:40:00,17.53,17.54,17.5,17.51,123200.0,13.6967,13.7045,13.6733,13.6811,123200.0
2007-09-26 09:45:00,17.5,17.5,17.48,17.48,95200.0,13.6733,13.6733,13.6576,13.6576,95200.0
2007-09-26 09:50:00,17.46,17.49,17.46,17.48,23200.0,13.642,13.6655,13.642,13.6576,23200.0
2007-09-26 09:55:00,17.5,17.52,17.49,17.52,30800.0,13.6733,13.6889,13.6655,13.6889,30800.0
2007-09-26 10:00:00,17.51,17.54,17.51,17.54,37600.0,13.6811,13.7045,13.6811,13.7045,37600.0
2007-09-26 10:05:00,17.54,17.54,17.51,17.54,138000.0,13.7045,13.7045,13.6811,13.7045,138000.0
2007-09-26 10:10:00,17.54,17.58,17.54,17.56,127600.0,13.7045,13.7358,13.7045,13.7201,127600.0
2007-09-26 10:15:00,17.56,17.57,17.56,17.56,32800.0,13.7201,13.728,13.7201,13.7201,32800.0
2007-09-26 10:20:00,17.56,17.57,17.55,17.56,53600.0,13.7201,13.728,13.7123,13.7201,53600.0
2007-09-26 10:25:00,17.55,17.57,17.55,17.56,43200.0,13.7123,13.728,13.7123,13.7201,43200.0
2007-09-26 10:30:00,17.56,17.56,17.53,17.53,108000.0,13.7201,13.7201,13.6967,13.6967,108000.0
2007-09-26 10:35:00,17.53,17.53,17.52,17.53,72800.0,13.6967,13.6967,13.6889,13.6967,72800.0
2007-09-26 10:40:00,17.53,17.53,17.5,17.52,19600.0,13.6967,13.6967,13.6733,13.6889,19600.0
2007-09-26 10:45:00,17.53,17.54,17.51,17.52,46000.0,13.6967,13.7045,13.6811,13.6889,46000.0
2007-09-26 10:50:00,17.52,17.53,17.51,17.53,32000.0,13.6889,13.6967,13.6811,13.6967,32000.0
2007-09-26 10:55:00,17.52,17.54,17.52,17.53,137600.0,13.6889,13.7045,13.6889,13.6967,137600.0
2007-09-26 11:00:00,17.54,17.55,17.54,17.55,25600.0,13.7045,13.7123,13.7045,13.7123,25600.0
2007-09-26 11:05:00,17.55,17.58,17.55,17.57,36000.0,13.7123,13.7358,13.7123,13.728,36000.0
2007-09-26 11:10:00,17.57,17.61,17.57,17.61,75200.0,13.728,13.7592,13.728,13.7592,75200.0
2007-09-26 11:15:00,17.61,17.61,17.6,17.6,30400.0,13.7592,13.7592,13.7514,13.7514,30400.0
2007-09-26 11:20:00,17.6,17.6,17.58,17.59,54800.0,13.7514,13.7514,13.7358,13.7436,54800.0
2007-09-26 11:25:00,17.59,17.6,17.59,17.59,24000.0,13.7436,13.7514,13.7436,13.7436,24000.0
2007-09-26 11:30:00,17.59,17.59,17.58,17.59,8400.0,13.7436,13.7436,13.7358,13.7436,8400.0
2007-09-26 11:35:00,17.59,17.59,17.58,17.58,10400.0,13.7436,13.7436,13.7358,13.7358,10400.0
2007-09-26 11:40:00,17.58,17.59,17.58,17.59,12800.0,13.7358,13.7436,13.7358,13.7436,12800.0
2007-09-26 11:45:00,17.59,17.59,17.59,17.59,25200.0,13.7436,13.7436,13.7436,13.7436,25200.0
2007-09-26 11:50:00,17.59,17.59,17.57,17.57,38000.0,13.7436,13.7436,13.728,13.728,38000.0
2007-09-26 11:55:00,17.58,17.58,17.57,17.58,42800.0,13.7358,13.7358,13.728,13.7358,42800.0
2007-09-26 12:00:00,17.58,17.58,17.58,17.58,5200.0,13.7358,13.7358,13.7358,13.7358,5200.0
2007-09-26 12:05:00,17.58,17.58,17.56,17.56,59200.0,13.7358,13.7358,13.7201,13.7201,59200.0
2007-09-26 12:10:00,17.56,17.56,17.56,17.56,10800.0,13.7201,13.7201,13.7201,13.7201,10800.0
2007-09-26 12:15:00,17.56,17.56,17.56,17.56,800.0,13.7201,13.7201,13.7201,13.7201,800.0
2007-09-26 12:20:00,17.56,17.57,17.56,17.56,23600.0,13.7201,13.728,13.7201,13.7201,23600.0
2007-09-26 12:25:00,17.57,17.57,17.57,17.57,14400.0,13.728,13.728,13.728,13.728,14400.0
2007-09-26 12:30:00,17.58,17.58,17.57,17.57,2000.0,13.7358,13.7358,13.728,13.728,2000.0
2007-09-26 12:35:00,17.57,17.57,17.57,17.57,6400.0,13.728,13.728,13.728,13.728,6400.0
2007-09-26 12:40:00,17.57,17.57,17.56,17.56,6000.0,13.728,13.728,13.7201,13.7201,6000.0
2007-09-26 12:45:00,17.56,17.56,17.55,17.55,10000.0,13.7201,13.7201,13.7123,13.7123,10000.0
2007-09-26 12:50:00,17.55,17.56,17.55,17.56,25200.0,13.7123,13.7201,13.7123,13.7201,25200.0
2007-09-26 12:55:00,17.55,17.55,17.55,17.55,5600.0,13.7123,13.7123,13.7123,13.7123,5600.0
2007-09-26 13:00:00,17.55,17.56,17.55,17.56,7600.0,13.7123,13.7201,13.7123,13.7201,7600.0
2007-09-26 13:05:00,17.56,17.56,17.55,17.56,64400.0,13.7201,13.7201,13.7123,13.7201,64400.0
2007-09-26 13:10:00,17.56,17.56,17.55,17.56,14000.0,13.7201,13.7201,13.7123,13.7201,14000.0
2007-09-26 13:15:00,17.55,17.55,17.55,17.55,18800.0,13.7123,13.7123,13.7123,13.7123,18800.0
2007-09-26 13:20:00,17.55,17.56,17.55,17.55,8800.0,13.7123,13.7201,13.7123,13.7123,8800.0
2007-09-26 13:25:00,17.55,17.55,17.54,17.55,16400.0,13.7123,13.7123,13.7045,13.7123,16400.0
2007-09-26 13:30:00,17.55,17.55,17.5,17.51,96400.0,13.7123,13.7123,13.6733,13.6811,96400.0
2007-09-26 13:35:00,17.51,17.51,17.48,17.51,101200.0,13.6811,13.6811,13.6576,13.6811,101200.0
2007-09-26 13:40:00,17.51,17.51,17.45,17.46,122000.0,13.6811,13.6811,13.6342,13.642,122000.0
2007-09-26 13:45:00,17.46,17.49,17.45,17.48,211200.0,13.642,13.6655,13.6342,13.6576,211200.0
2007-09-26 13:50:00,17.48,17.48,17.47,17.47,57200.0,13.6576,13.6576,13.6498,13.6498,57200.0
2007-09-26 13:55:00,17.46,17.46,17.43,17.45,70400.0,13.642,13.642,13.6186,13.6342,70400.0
2007-09-26 14:00:00,17.45,17.47,17.45,17.47,55200.0,13.6342,13.6498,13.6342,13.6498,55200.0
2007-09-26 14:05:00,17.48,17.48,17.47,17.47,60800.0,13.6576,13.6576,13.6498,13.6498,60800.0
2007-09-26 14:10:00,17.48,17.49,17.46,17.49,64400.0,13.6576,13.6655,13.642,13.6655,64400.0
2007-09-26 14:15:00,17.48,17.5,17.48,17.49,77600.0,13.6576,13.6733,13.6576,13.6655,77600.0
2007-09-26 14:20:00,17.49,17.5,17.48,17.5,50400.0,13.6655,13.6733,13.6576,13.6733,50400.0
2007-09-26 14:25:00,17.49,17.49,17.47,17.48,12400.0,13.6655,13.6655,13.6498,13.6576,12400.0
2007-09-26 14:30:00,17.47,17.51,17.47,17.5,70400.0,13.6498,13.6811,13.6498,13.6733,70400.0
2007-09-26 14:35:00,17.5,17.52,17.5,17.5,83600.0,13.6733,13.6889,13.6733,13.6733,83600.0
2007-09-26 14:40:00,17.5,17.5,17.45,17.46,92400.0,13.6733,13.6733,13.6342,13.642,92400.0
2007-09-26 14:45:00,17.46,17.47,17.46,17.46,45200.0,13.642,13.6498,13.642,13.642,45200.0
2007-09-26 14:50:00,17.46,17.48,17.46,17.47,128400.0,13.642,13.6576,13.642,13.6498,128400.0
2007-09-26 14:55:00,17.47,17.5,17.47,17.5,236000.0,13.6498,13.6733,13.6498,13.6733,236000.0
2007-09-26 15:00:00,17.5,17.5,17.49,17.49,48800.0,13.6733,13.6733,13.6655,13.6655,48800.0
2007-09-26 15:05:00,17.48,17.52,17.48,17.52,44800.0,13.6576,13.6889,13.6576,13.6889,44800.0
2007-09-26 15:10:00,17.53,17.53,17.51,17.53,39600.0,13.6967,13.6967,13.6811,13.6967,39600.0
2007-09-26 15:15:00,17.53,17.56,17.53,17.56,68000.0,13.6967,13.7201,13.6967,13.7201,68000.0
2007-09-26 15:20:00,17.56,17.58,17.53,17.54,128000.0,13.7201,13.7358,13.6967,13.7045,128000.0
2007-09-26 15:25:00,17.53,17.56,17.53,17.55,62800.0,13.6967,13.7201,13.6967,13.7123,62800.0
2007-09-26 15:30:00,17.55,17.56,17.52,17.52,134800.0,13.7123,13.7201,13.6889,13.6889,134800.0
2007-09-26 15:35:00,17.53,17.53,17.5,17.51,140400.0,13.6967,13.6967,13.6733,13.6811,140400.0
2007-09-26 15:40:00,17.51,17.52,17.5,17.51,27200.0,13.6811,13.6889,13.6733,13.6811,27200.0
2007-09-26 15:45:00,17.5,17.52,17.5,17.52,128400.0,13.6733,13.6889,13.6733,13.6889,128400.0
2007-09-26 15:50:00,17.52,17.52,17.51,17.51,28800.0,13.6889,13.6889,13.6811,13.6811,28800.0
2007-09-26 15:55:00,17.52,17.53,17.51,17.52,26400.0,13.6889,13.6967,13.6811,13.6889,26400.0
2007-09-26 16:00:00,17.51,17.53,17.51,17.53,37600.0,13.6811,13.6967,13.6811,13.6967,37600.0
2007-09-26 16:05:00,17.53,17.53,17.53,17.53,0.0,13.6967,13.6967,13.6967,13.6967,0.0
2007-09-26 16:10:00,17.51,17.51,17.51,17.51,400.0,13.6811,13.6811,13.6811,13.6811,400.0
2007-09-27 09:30:00,17.61,17.61,17.57,17.58,26400.0,13.7592,13.7592,13.728,13.7358,26400.0
2007-09-27 09:35:00,17.58,17.61,17.58,17.6,99600.0,13.7358,13.7592,13.7358,13.7514,99600.0
2007-09-27 09:40:00,17.6,17.61,17.58,17.58,71200.0,13.7514,13.7592,13.7358,13.7358,71200.0
2007-09-27 09:45:00,17.59,17.59,17.57,17.58,32800.0,13.7436,13.7436,13.728,13.7358,32800.0
2007-09-27 09:50:00,17.58,17.58,17.57,17.58,38800.0,13.7358,13.7358,13.728,13.7358,38800.0
2007-09-27 09:55:00,17.58,17.59,17.55,17.56,81200.0,13.7358,13.7436,13.7123,13.7201,81200.0
2007-09-27 10:00:00,17.55,17.59,17.54,17.57,333200.0,13.7123,13.7436,13.7045,13.728,333200.0
2007-09-27 10:05:00,17.58,17.58,17.55,17.56,103600.0,13.7358,13.7358,13.7123,13.7201,103600.0
2007-09-27 10:10:00,17.57,17.57,17.55,17.55,150400.0,13.728,13.728,13.7123,13.7123,150400.0
2007-09-27 10:15:00,17.54,17.57,17.54,17.57,22400.0,13.7045,13.728,13.7045,13.728,22400.0
2007-09-27 10:20:00,17.58,17.6,17.58,17.59,74400.0,13.7358,13.7514,13.7358,13.7436,74400.0
2007-09-27 10:25:00,17.59,17.61,17.57,17.57,59600.0,13.7436,13.7592,13.728,13.728,59600.0
2007-09-27 10:30:00,17.57,17.57,17.55,17.56,30000.0,13.728,13.728,13.7123,13.7201,30000.0
2007-09-27 10:35:00,17.56,17.6,17.56,17.6,105200.0,13.7201,13.7514,13.7201,13.7514,105200.0
2007-09-27 10:40:00,17.6,17.6,17.58,17.59,82400.0,13.7514,13.7514,13.7358,13.7436,82400.0
2007-09-27 10:45:00,17.59,17.6,17.56,17.57,29200.0,13.7436,13.7514,13.7201,13.728,29200.0
2007-09-27 10:50:00,17.56,17.57,17.54,17.56,73600.0,13.7201,13.728,13.7045,13.7201,73600.0
2007-09-27 10:55:00,17.56,17.59,17.56,17.58,85600.0,13.7201,13.7436,13.7201,13.7358,85600.0
2007-09-27 11:00:00,17.58,17.58,17.57,17.57,30000.0,13.7358,13.7358,13.728,13.728,30000.0
2007-09-27 11:05:00,17.58,17.6,17.57,17.59,16800.0,13.7358,13.7514,13.728,13.7436,16800.0
2007-09-27 11:10:00,17.58,17.59,17.57,17.58,9600.0,13.7358,13.7436,13.728,13.7358,9600.0
2007-09-27 11:15:00,17.58,17.59,17.56,17.57,49200.0,13.7358,13.7436,13.7201,13.728,49200.0
2007-09-27 11:20:00,17.56,17.57,17.53,17.54,76800.0,13.7201,13.728,13.6967,13.7045,76800.0
2007-09-27 11:25:00,17.54,17.54,17.52,17.54,79600.0,13.7045,13.7045,13.6889,13.7045,79600.0
2007-09-27 11:30:00,17.54,17.55,17.53,17.54,128000.0,13.7045,13.7123,13.6967,13.7045,128000.0
2007-09-27 11:35:00,17.54,17.55,17.54,17.55,31200.0,13.7045,13.7123,13.7045,13.7123,31200.0
2007-09-27 11:40:00,17.56,17.56,17.54,17.54,20400.0,13.7201,13.7201,13.7045,13.7045,20400.0
2007-09-27 11:45:00,17.54,17.55,17.54,17.54,53200.0,13.7045,13.7123,13.7045,13.7045,53200.0
2007-09-27 11:50:00,17.55,17.56,17.54,17.55,117200.0,13.7123,13.7201,13.7045,13.7123,117200.0
2007-09-27 11:55:00,17.56,17.56,17.54,17.55,22400.0,13.7201,13.7201,13.7045,13.7123,22400.0
2007-09-27 12:00:00,17.55,17.58,17.55,17.58,30800.0,13.7123,13.7358,13.7123,13.7358,30800.0
2007-09-27 12:05:00,17.58,17.58,17.55,17.56,29200.0,13.7358,13.7358,13.7123,13.7201,29200.0
2007-09-27 12:10:00,17.56,17.56,17.55,17.55,18400.0,13.7201,13.7201,13.7123,13.7123,18400.0
2007-09-27 12:15:00,17.55,17.56,17.54,17.56,150800.0,13.7123,13.7201,13.7045,13.7201,150800.0
2007-09-27 12:20:00,17.56,17.56,17.55,17.56,21600.0,13.7201,13.7201,13.7123,13.7201,21600.0
2007-09-27 12:25:00,17.56,17.57,17.56,17.57,54400.0,13.7201,13.728,13.7201,13.728,54400.0
2007-09-27 12:30:00,17.57,17.59,17.57,17.57,36400.0,13.728,13.7436,13.728,13.728,36400.0
2007-09-27 12:35:00,17.57,17.58,17.57,17.57,33200.0,13.728,13.7358,13.728,13.728,33200.0
2007-09-27 12:40:00,17.57,17.57,17.56,17.56,8400.0,13.728,13.728,13.7201,13.7201,8400.0
2007-09-27 12:45:00,17.56,17.58,17.56,17.57,45200.0,13.7201,13.7358,13.7201,13.728,45200.0
2007-09-27 12:50:00,17.57,17.57,17.56,17.56,74000.0,13.728,13.728,13.7201,13.7201,74000.0
2007-09-27 12:55:00,17.56,17.56,17.56,17.56,18800.0,13.7201,13.7201,13.7201,13.7201,18800.0
2007-09-27 13:00:00,17.56,17.58,17.56,17.57,66800.0,13.7201,13.7358,13.7201,13.728,66800.0
2007-09-27 13:05:00,17.57,17.58,17.56,17.57,107600.0,13.728,13.7358,13.7201,13.728,107600.0
2007-09-27 13:10:00,17.57,17.57,17.57,17.57,18800.0,13.728,13.728,13.728,13.728,18800.0
2007-09-27 13:15:00,17.57,17.57,17.57,17.57,25600.0,13.728,13.728,13.728,13.728,25600.0
2007-09-27 13:20:00,17.57,17.57,17.57,17.57,9200.0,13.728,13.728,13.728,13.728,9200.0
2007-09-27 13:25:00,17.56,17.56,17.56,17.56,15200.0,13.7201,13.7201,13.7201,13.7201,15200.0
2007-09-27 13:30:00,17.57,17.57,17.56,17.57,25200.0,13.728,13.728,13.7201,13.728,25200.0
2007-09-27 13:35:00,17.56,17.58,17.56,17.56,99200.0,13.7201,13.7358,13.7201,13.7201,99200.0
2007-09-27 13:40:00,17.56,17.56,17.55,17.56,42000.0,13.7201,13.7201,13.7123,13.7201,42000.0
2007-09-27 13:45:00,17.55,17.55,17.54,17.54,55200.0,13.7123,13.7123,13.7045,13.7045,55200.0
2007-09-27 13:50:00,17.54,17.55,17.54,17.55,44800.0,13.7045,13.7123,13.7045,13.7123,44800.0
2007-09-27 13:55:00,17.56,17.56,17.56,17.56,40000.0,13.7201,13.7201,13.7201,13.7201,40000.0
2007-09-27 14:00:00,17.56,17.57,17.56,17.57,105200.0,13.7201,13.728,13.7201,13.728,105200.0
2007-09-27 14:05:00,17.57,17.59,17.57,17.58,107200.0,13.728,13.7436,13.728,13.7358,107200.0
2007-09-27 14:10:00,17.58,17.59,17.58,17.59,129600.0,13.7358,13.7436,13.7358,13.7436,129600.0
2007-09-27 14:15:00,17.59,17.59,17.58,17.58,20800.0,13.7436,13.7436,13.7358,13.7358,20800.0
2007-09-27 14:20:00,17.58,17.59,17.58,17.58,24400.0,13.7358,13.7436,13.7358,13.7358,24400.0
2007-09-27 14:25:00,17.58,17.61,17.58,17.6,100000.0,13.7358,13.7592,13.7358,13.7514,100000.0
2007-09-27 14:30:00,17.6,17.61,17.59,17.59,47200.0,13.7514,13.7592,13.7436,13.7436,47200.0
2007-09-27 14:35:00,17.59,17.59,17.57,17.57,21600.0,13.7436,13.7436,13.728,13.728,21600.0
2007-09-27 14:40:00,17.57,17.58,17.56,17.58,55200.0,13.728,13.7358,13.7201,13.7358,55200.0
2007-09-27 14:45:00,17.57,17.58,17.57,17.58,75600.0,13.728,13.7358,13.728,13.7358,75600.0
2007-09-27 14:50:00,17.58,17.6,17.58,17.59,48000.0,13.7358,13.7514,13.7358,13.7436,48000.0
2007-09-27 14:55:00,17.59,17.59,17.58,17.59,75200.0,13.7436,13.7436,13.7358,13.7436,75200.0
2007-09-27 15:00:00,17.59,17.61,17.59,17.61,134800.0,13.7436,13.7592,13.7436,13.7592,134800.0
2007-09-27 15:05:00,17.61,17.61,17.6,17.6,91600.0,13.7592,13.7592,13.7514,13.7514,91600.0
2007-09-27 15:10:00,17.6,17.61,17.6,17.61,42800.0,13.7514,13.7592,13.7514,13.7592,42800.0
2007-09-27 15:15:00,17.61,17.61,17.61,17.61,37600.0,13.7592,13.7592,13.7592,13.7592,37600.0
2007-09-27 15:20:00,17.61,17.62,17.61,17.62,44800.0,13.7592,13.767,13.7592,13.767,44800.0
2007-09-27 15:25:00,17.62,17.62,17.6,17.6,37600.0,13.767,13.767,13.7514,13.7514,37600.0
2007-09-27 15:30:00,17.6,17.6,17.59,17.59,34000.0,13.7514,13.7514,13.7436,13.7436,34000.0
2007-09-27 15:35:00,17.59,17.6,17.59,17.6,59200.0,13.7436,13.7514,13.7436,13.7514,59200.0
2007-09-27 15:40:00,17.59,17.59,17.58,17.59,96800.0,13.7436,13.7436,13.7358,13.7436,96800.0
2007-09-27 15:45:00,17.59,17.6,17.58,17.59,60800.0,13.7436,13.7514,13.7358,13.7436,60800.0
2007-09-27 15:50:00,17.59,17.6,17.58,17.6,49200.0,13.7436,13.7514,13.7358,13.7514,49200.0
2007-09-27 15:55:00,17.6,17.61,17.6,17.6,101600.0,13.7514,13.7592,13.7514,13.7514,101600.0
2007-09-27 16:00:00,17.63,17.63,17.63,17.63,56000.0,13.7748,13.7748,13.7748,13.7748,56000.0
2007-09-27 16:05:00,17.63,17.63,17.63,17.63,0.0,13.7748,13.7748,13.7748,13.7748,0.0
2007-09-27 16:10:00,17.63,17.63,17.63,17.63,0.0,13.7748,13.7748,13.7748,13.7748,0.0
2007-09-28 09:30:00,17.58,17.6,17.58,17.6,54000.0,13.7358,13.7514,13.7358,13.7514,54000.0
2007-09-28 09:35:00,17.61,17.63,17.6,17.61,39200.0,13.7592,13.7748,13.7514,13.7592,39200.0
2007-09-28 09:40:00,17.61,17.63,17.61,17.63,23200.0,13.7592,13.7748,13.7592,13.7748,23200.0
2007-09-28 09:45:00,17.63,17.65,17.63,17.63,190800.0,13.7748,13.7905,13.7748,13.7748,190800.0
2007-09-28 09:50:00,17.63,17.63,17.61,17.63,46400.0,13.7748,13.7748,13.7592,13.7748,46400.0
2007-09-28 09:55:00,17.62,17.62,17.61,17.62,60400.0,13.767,13.767,13.7592,13.767,60400.0
2007-09-28 10:00:00,17.62,17.64,17.61,17.62,86400.0,13.767,13.7827,13.7592,13.767,86400.0
2007-09-28 10:05:00,17.61,17.61,17.59,17.61,135600.0,13.7592,13.7592,13.7436,13.7592,135600.0
2007-09-28 10:10:00,17.6,17.61,17.58,17.59,598000.0,13.7514,13.7592,13.7358,13.7436,598000.0
2007-09-28 10:15:00,17.58,17.58,17.52,17.52,350000.0,13.7358,13.7358,13.6889,13.6889,350000.0
2007-09-28 10:20:00,17.51,17.53,17.51,17.53,78000.0,13.6811,13.6967,13.6811,13.6967,78000.0
2007-09-28 10:25:00,17.53,17.53,17.48,17.49,74800.0,13.6967,13.6967,13.6576,13.6655,74800.0
2007-09-28 10:30:00,17.48,17.48,17.44,17.46,120400.0,13.6576,13.6576,13.6264,13.642,120400.0
2007-09-28 10:35:00,17.46,17.48,17.45,17.48,56000.0,13.642,13.6576,13.6342,13.6576,56000.0
2007-09-28 10:40:00,17.48,17.49,17.47,17.48,37600.0,13.6576,13.6655,13.6498,13.6576,37600.0
2007-09-28 10:45:00,17.47,17.47,17.45,17.46,90000.0,13.6498,13.6498,13.6342,13.642,90000.0
2007-09-28 10:50:00,17.46,17.49,17.46,17.49,14800.0,13.642,13.6655,13.642,13.6655,14800.0
2007-09-28 10:55:00,17.5,17.52,17.5,17.5,530800.0,13.6733,13.6889,13.6733,13.6733,530800.0
2007-09-28 11:00:00,17.51,17.51,17.5,17.5,22800.0,13.6811,13.6811,13.6733,13.6733,22800.0
2007-09-28 11:05:00,17.5,17.51,17.5,17.5,74800.0,13.6733,13.6811,13.6733,13.6733,74800.0
2007-09-28 11:10:00,17.5,17.52,17.49,17.52,59600.0,13.6733,13.6889,13.6655,13.6889,59600.0
2007-09-28 11:15:00,17.52,17.52,17.51,17.51,24000.0,13.6889,13.6889,13.6811,13.6811,24000.0
2007-09-28 11:20:00,17.51,17.53,17.51,17.53,78400.0,13.6811,13.6967,13.6811,13.6967,78400.0
2007-09-28 11:25:00,17.53,17.53,17.51,17.51,121600.0,13.6967,13.6967,13.6811,13.6811,121600.0
2007-09-28 11:30:00,17.51,17.51,17.5,17.5,134400.0,13.6811,13.6811,13.6733,13.6733,134400.0
2007-09-28 11:35:00,17.49,17.5,17.48,17.5,84000.0,13.6655,13.6733,13.6576,13.6733,84000.0
2007-09-28 11:40:00,17.5,17.51,17.5,17.51,48000.0,13.6733,13.6811,13.6733,13.6811,48000.0
2007-09-28 11:45:00,17.52,17.52,17.51,17.51,80800.0,13.6889,13.6889,13.6811,13.6811,80800.0
2007-09-28 11:50:00,17.52,17.52,17.51,17.52,34400.0,13.6889,13.6889,13.6811,13.6889,34400.0
2007-09-28 11:55:00,17.52,17.52,17.52,17.52,31200.0,13.6889,13.6889,13.6889,13.6889,31200.0
2007-09-28 12:00:00,17.52,17.52,17.52,17.52,6800.0,13.6889,13.6889,13.6889,13.6889,6800.0
2007-09-28 12:05:00,17.52,17.52,17.51,17.52,23200.0,13.6889,13.6889,13.6811,13.6889,23200.0
2007-09-28 12:10:00,17.51,17.51,17.5,17.5,56800.0,13.6811,13.6811,13.6733,13.6733,56800.0
2007-09-28 12:15:00,17.5,17.5,17.49,17.49,45200.0,13.6733,13.6733,13.6655,13.6655,45200.0
2007-09-28 12:20:00,17.49,17.49,17.48,17.49,23600.0,13.6655,13.6655,13.6576,13.6655,23600.0
2007-09-28 12:25:00,17.49,17.5,17.49,17.5,12400.0,13.6655,13.6733,13.6655,13.6733,12400.0
2007-09-28 12:30:00,17.5,17.51,17.5,17.51,11600.0,13.6733,13.6811,13.6733,13.6811,11600.0
2007-09-28 12:35:00,17.51,17.52,17.51,17.51,5200.0,13.6811,13.6889,13.6811,13.6811,5200.0
2007-09-28 12:40:00,17.51,17.52,17.51,17.51,9600.0,13.6811,13.6889,13.6811,13.6811,9600.0
2007-09-28 12:45:00,17.52,17.52,17.5,17.51,10000.0,13.6889,13.6889,13.6733,13.6811,10000.0
2007-09-28 12:50:00,17.51,17.52,17.51,17.52,13600.0,13.6811,13.6889,13.6811,13.6889,13600.0
2007-09-28 12:55:00,17.52,17.52,17.52,17.52,33600.0,13.6889,13.6889,13.6889,13.6889,33600.0
2007-09-28 13:00:00,17.52,17.52,17.52,17.52,36000.0,13.6889,13.6889,13.6889,13.6889,36000.0
2007-09-28 13:05:00,17.52,17.52,17.51,17.52,21600.0,13.6889,13.6889,13.6811,13.6889,21600.0
2007-09-28 13:10:00,17.51,17.51,17.5,17.51,18800.0,13.6811,13.6811,13.6733,13.6811,18800.0
2007-09-28 13:15:00,17.52,17.56,17.52,17.55,226000.0,13.6889,13.7201,13.6889,13.7123,226000.0
2007-09-28 13:20:00,17.55,17.55,17.54,17.54,31600.0,13.7123,13.7123,13.7045,13.7045,31600.0
2007-09-28 13:25:00,17.54,17.54,17.54,17.54,12400.0,13.7045,13.7045,13.7045,13.7045,12400.0
2007-09-28 13:30:00,17.54,17.55,17.54,17.55,32800.0,13.7045,13.7123,13.7045,13.7123,32800.0
2007-09-28 13:35:00,17.55,17.56,17.54,17.55,78400.0,13.7123,13.7201,13.7045,13.7123,78400.0
2007-09-28 13:40:00,17.54,17.57,17.54,17.56,110400.0,13.7045,13.728,13.7045,13.7201,110400.0
2007-09-28 13:45:00,17.56,17.56,17.55,17.55,33200.0,13.7201,13.7201,13.7123,13.7123,33200.0
2007-09-28 13:50:00,17.55,17.56,17.55,17.55,17200.0,13.7123,13.7201,13.7123,13.7123,17200.0
2007-09-28 13:55:00,17.55,17.56,17.55,17.56,66000.0,13.7123,13.7201,13.7123,13.7201,66000.0
2007-09-28 14:00:00,17.56,17.59,17.56,17.57,73600.0,13.7201,13.7436,13.7201,13.728,73600.0
2007-09-28 14:05:00,17.57,17.57,17.56,17.57,35200.0,13.728,13.728,13.7201,13.728,35200.0
2007-09-28 14:10:00,17.57,17.57,17.53,17.53,107600.0,13.728,13.728,13.6967,13.6967,107600.0
2007-09-28 14:15:00,17.53,17.54,17.52,17.52,28800.0,13.6967,13.7045,13.6889,13.6889,28800.0
2007-09-28 14:20:00,17.53,17.54,17.53,17.53,40400.0,13.6967,13.7045,13.6967,13.6967,40400.0
2007-09-28 14:25:00,17.53,17.53,17.5,17.51,23200.0,13.6967,13.6967,13.6733,13.6811,23200.0
2007-09-28 14:30:00,17.51,17.51,17.49,17.5,236000.0,13.6811,13.6811,13.6655,13.6733,236000.0
2007-09-28 14:35:00,17.5,17.52,17.5,17.52,35200.0,13.6733,13.6889,13.6733,13.6889,35200.0
2007-09-28 14:40:00,17.52,17.53,17.52,17.52,24400.0,13.6889,13.6967,13.6889,13.6889,24400.0
2007-09-28 14:45:00,17.52,17.52,17.5,17.5,83200.0,13.6889,13.6889,13.6733,13.6733,83200.0
2007-09-28 14:50:00,17.49,17.49,17.47,17.47,41600.0,13.6655,13.6655,13.6498,13.6498,41600.0
2007-09-28 14:55:00,17.47,17.48,17.46,17.47,37200.0,13.6498,13.6576,13.642,13.6498,37200.0
2007-09-28 15:00:00,17.48,17.48,17.46,17.46,107200.0,13.6576,13.6576,13.642,13.642,107200.0
2007-09-28 15:05:00,17.46,17.47,17.43,17.43,180000.0,13.642,13.6498,13.6186,13.6186,180000.0
2007-09-28 15:10:00,17.43,17.43,17.4,17.41,108800.0,13.6186,13.6186,13.5951,13.6029,108800.0
2007-09-28 15:15:00,17.41,17.41,17.4,17.41,195200.0,13.6029,13.6029,13.5951,13.6029,195200.0
2007-09-28 15:20:00,17.41,17.44,17.41,17.43,130400.0,13.6029,13.6264,13.6029,13.6186,130400.0
2007-09-28 15:25:00,17.43,17.44,17.43,17.44,76400.0,13.6186,13.6264,13.6186,13.6264,76400.0
2007-09-28 15:30:00,17.44,17.47,17.44,17.46,386000.0,13.6264,13.6498,13.6264,13.642,386000.0
2007-09-28 15:35:00,17.46,17.46,17.42,17.42,182800.0,13.642,13.642,13.6108,13.6108,182800.0
2007-09-28 15:40:00,17.42,17.43,17.42,17.43,228800.0,13.6108,13.6186,13.6108,13.6186,228800.0
2007-09-28 15:45:00,17.43,17.45,17.43,17.44,370800.0,13.6186,13.6342,13.6186,13.6264,370800.0
2007-09-28 15:50:00,17.45,17.45,17.44,17.44,191200.0,13.6342,13.6342,13.6264,13.6264,191200.0
2007-09-28 15:55:00,17.44,17.44,17.42,17.43,477200.0,13.6264,13.6264,13.6108,13.6186,477200.0
2007-09-28 16:00:00,17.42,17.44,17.42,17.44,80000.0,13.6108,13.6264,13.6108,13.6264,80000.0
2007-09-28 16:05:00,17.44,17.44,17.44,17.44,0.0,13.6264,13.6264,13.6264,13.6264,0.0
2007-09-28 16:10:00,17.45,17.45,17.45,17.45,24800.0,13.6342,13.6342,13.6342,13.6342,24800.0
2007-10-01 09:30:00,17.49,17.49,17.43,17.47,80400.0,13.6655,13.6655,13.6186,13.6498,80400.0
2007-10-01 09:35:00,17.48,17.54,17.48,17.54,44400.0,13.6576,13.7045,13.6576,13.7045,44400.0
2007-10-01 09:40:00,17.54,17.57,17.54,17.57,24000.0,13.7045,13.728,13.7045,13.728,24000.0
2007-10-01 09:45:00,17.58,17.61,17.58,17.6,73600.0,13.7358,13.7592,13.7358,13.7514,73600.0
2007-10-01 09:50:00,17.61,17.61,17.59,17.59,34400.0,13.7592,13.7592,13.7436,13.7436,34400.0
2007-10-01 09:55:00,17.59,17.61,17.59,17.6,236800.0,13.7436,13.7592,13.7436,13.7514,236800.0
2007-10-01 10:00:00,17.6,17.63,17.59,17.61,229200.0,13.7514,13.7748,13.7436,13.7592,229200.0
2007-10-01 10:05:00,17.61,17.67,17.61,17.66,353200.0,13.7592,13.8061,13.7592,13.7983,353200.0
2007-10-01 10:10:00,17.66,17.68,17.66,17.68,68800.0,13.7983,13.8139,13.7983,13.8139,68800.0
2007-10-01 10:15:00,17.68,17.68,17.67,17.67,74800.0,13.8139,13.8139,13.8061,13.8061,74800.0
2007-10-01 10:20:00,17.67,17.68,17.66,17.66,117200.0,13.8061,13.8139,13.7983,13.7983,117200.0
2007-10-01 10:25:00,17.66,17.67,17.65,17.65,23200.0,13.7983,13.8061,13.7905,13.7905,23200.0
2007-10-01 10:30:00,17.65,17.66,17.64,17.65,109200.0,13.7905,13.7983,13.7827,13.7905,109200.0
2007-10-01 10:35:00,17.66,17.67,17.65,17.66,37200.0,13.7983,13.8061,13.7905,13.7983,37200.0
2007-10-01 10:40:00,17.65,17.65,17.64,17.64,7600.0,13.7905,13.7905,13.7827,13.7827,7600.0
2007-10-01 10:45:00,17.64,17.66,17.64,17.65,27600.0,13.7827,13.7983,13.7827,13.7905,27600.0
2007-10-01 10:50:00,17.66,17.67,17.65,17.66,24000.0,13.7983,13.8061,13.7905,13.7983,24000.0
2007-10-01 10:55:00,17.66,17.67,17.66,17.67,35600.0,13.7983,13.8061,13.7983,13.8061,35600.0
2007-10-01 11:00:00,17.66,17.67,17.65,17.65,93600.0,13.7983,13.8061,13.7905,13.7905,93600.0
2007-10-01 11:05:00,17.65,17.66,17.64,17.65,58400.0,13.7905,13.7983,13.7827,13.7905,58400.0
2007-10-01 11:10:00,17.65,17.68,17.65,17.67,79600.0,13.7905,13.8139,13.7905,13.8061,79600.0
2007-10-01 11:15:00,17.67,17.68,17.67,17.68,30400.0,13.8061,13.8139,13.8061,13.8139,30400.0
2007-10-01 11:20:00,17.68,17.68,17.67,17.68,54400.0,13.8139,13.8139,13.8061,13.8139,54400.0
2007-10-01 11:25:00,17.68,17.68,17.66,17.66,6400.0,13.8139,13.8139,13.7983,13.7983,6400.0
2007-10-01 11:30:00,17.67,17.71,17.67,17.7,135600.0,13.8061,13.8373,13.8061,13.8295,135600.0
2007-10-01 11:35:00,17.71,17.71,17.7,17.7,35200.0,13.8373,13.8373,13.8295,13.8295,35200.0
2007-10-01 11:40:00,17.7,17.71,17.69,17.7,62400.0,13.8295,13.8373,13.8217,13.8295,62400.0
2007-10-01 11:45:00,17.7,17.74,17.7,17.73,131200.0,13.8295,13.8608,13.8295,13.853,131200.0
2007-10-01 11:50:00,17.74,17.77,17.74,17.77,49600.0,13.8608,13.8842,13.8608,13.8842,49600.0
2007-10-01 11:55:00,17.76,17.76,17.75,17.76,24800.0,13.8764,13.8764,13.8686,13.8764,24800.0
2007-10-01 12:00:00,17.76,17.77,17.75,17.76,52800.0,13.8764,13.8842,13.8686,13.8764,52800.0
2007-10-01 12:05:00,17.76,17.77,17.75,17.75,15600.0,13.8764,13.8842,13.8686,13.8686,15600.0
2007-10-01 12:10:00,17.75,17.75,17.75,17.75,78000.0,13.8686,13.8686,13.8686,13.8686,78000.0
2007-10-01 12:15:00,17.75,17.77,17.75,17.77,46000.0,13.8686,13.8842,13.8686,13.8842,46000.0
2007-10-01 12:20:00,17.77,17.79,17.77,17.79,116400.0,13.8842,13.8999,13.8842,13.8999,116400.0
2007-10-01 12:25:00,17.79,17.79,17.79,17.79,8800.0,13.8999,13.8999,13.8999,13.8999,8800.0
2007-10-01 12:30:00,17.78,17.79,17.77,17.78,186400.0,13.892,13.8999,13.8842,13.892,186400.0
2007-10-01 12:35:00,17.78,17.78,17.77,17.77,8400.0,13.892,13.892,13.8842,13.8842,8400.0
2007-10-01 12:40:00,17.76,17.77,17.76,17.77,15200.0,13.8764,13.8842,13.8764,13.8842,15200.0
2007-10-01 12:45:00,17.76,17.77,17.75,17.76,19600.0,13.8764,13.8842,13.8686,13.8764,19600.0
2007-10-01 12:50:00,17.76,17.76,17.76,17.76,33600.0,13.8764,13.8764,13.8764,13.8764,33600.0
2007-10-01 12:55:00,17.76,17.76,17.75,17.76,40000.0,13.8764,13.8764,13.8686,13.8764,40000.0
2007-10-01 13:00:00,17.76,17.77,17.76,17.77,153200.0,13.8764,13.8842,13.8764,13.8842,153200.0
2007-10-01 13:05:00,17.76,17.77,17.75,17.77,21200.0,13.8764,13.8842,13.8686,13.8842,21200.0
2007-10-01 13:10:00,17.76,17.78,17.76,17.78,100000.0,13.8764,13.892,13.8764,13.892,100000.0
2007-10-01 13:15:00,17.79,17.8,17.78,17.79,388000.0,13.8999,13.9077,13.892,13.8999,388000.0
2007-10-01 13:20:00,17.79,17.8,17.78,17.8,126400.0,13.8999,13.9077,13.892,13.9077,126400.0
2007-10-01 13:25:00,17.8,17.83,17.8,17.83,57200.0,13.9077,13.9311,13.9077,13.9311,57200.0
2007-10-01 13:30:00,17.82,17.83,17.82,17.82,90800.0,13.9233,13.9311,13.9233,13.9233,90800.0
2007-10-01 13:35:00,17.81,17.84,17.81,17.83,114000.0,13.9155,13.9389,13.9155,13.9311,114000.0
2007-10-01 13:40:00,17.84,17.86,17.84,17.85,176400.0,13.9389,13.9545,13.9389,13.9467,176400.0
2007-10-01 13:45:00,17.85,17.85,17.82,17.83,132800.0,13.9467,13.9467,13.9233,13.9311,132800.0
2007-10-01 13:50:00,17.83,17.84,17.81,17.82,93200.0,13.9311,13.9389,13.9155,13.9233,93200.0
2007-10-01 13:55:00,17.82,17.82,17.82,17.82,9600.0,13.9233,13.9233,13.9233,13.9233,9600.0
2007-10-01 14:00:00,17.82,17.84,17.82,17.84,83600.0,13.9233,13.9389,13.9233,13.9389,83600.0
2007-10-01 14:05:00,17.84,17.87,17.84,17.87,68800.0,13.9389,13.9624,13.9389,13.9624,68800.0
2007-10-01 14:10:00,17.86,17.86,17.86,17.86,137600.0,13.9545,13.9545,13.9545,13.9545,137600.0
2007-10-01 14:15:00,17.86,17.86,17.85,17.85,26000.0,13.9545,13.9545,13.9467,13.9467,26000.0
2007-10-01 14:20:00,17.85,17.85,17.82,17.82,152800.0,13.9467,13.9467,13.9233,13.9233,152800.0
2007-10-01 14:25:00,17.82,17.83,17.82,17.83,124400.0,13.9233,13.9311,13.9233,13.9311,124400.0
2007-10-01 14:30:00,17.82,17.83,17.82,17.82,36000.0,13.9233,13.9311,13.9233,13.9233,36000.0
2007-10-01 14:35:00,17.82,17.82,17.81,17.82,82400.0,13.9233,13.9233,13.9155,13.9233,82400.0
2007-10-01 14:40:00,17.82,17.85,17.82,17.85,40400.0,13.9233,13.9467,13.9233,13.9467,40400.0
2007-10-01 14:45:00,17.83,17.84,17.82,17.84,72800.0,13.9311,13.9389,13.9233,13.9389,72800.0
2007-10-01 14:50:00,17.85,17.86,17.85,17.85,17600.0,13.9467,13.9545,13.9467,13.9467,17600.0
2007-10-01 14:55:00,17.85,17.86,17.85,17.86,28000.0,13.9467,13.9545,13.9467,13.9545,28000.0
2007-10-01 15:00:00,17.86,17.87,17.85,17.86,67200.0,13.9545,13.9624,13.9467,13.9545,67200.0
2007-10-01 15:05:00,17.86,17.87,17.85,17.87,42800.0,13.9545,13.9624,13.9467,13.9624,42800.0
2007-10-01 15:10:00,17.87,17.87,17.86,17.86,28400.0,13.9624,13.9624,13.9545,13.9545,28400.0
2007-10-01 15:15:00,17.85,17.85,17.83,17.83,26800.0,13.9467,13.9467,13.9311,13.9311,26800.0
2007-10-01 15:20:00,17.83,17.84,17.83,17.84,37600.0,13.9311,13.9389,13.9311,13.9389,37600.0
2007-10-01 15:25:00,17.85,17.86,17.84,17.85,53600.0,13.9467,13.9545,13.9389,13.9467,53600.0
2007-10-01 15:30:00,17.85,17.85,17.81,17.81,76800.0,13.9467,13.9467,13.9155,13.9155,76800.0
2007-10-01 15:35:00,17.81,17.81,17.77,17.77,126400.0,13.9155,13.9155,13.8842,13.8842,126400.0
2007-10-01 15:40:00,17.77,17.8,17.76,17.76,106800.0,13.8842,13.9077,13.8764,13.8764,106800.0
2007-10-01 15:45:00,17.76,17.79,17.76,17.78,98000.0,13.8764,13.8999,13.8764,13.892,98000.0
2007-10-01 15:50:00,17.79,17.81,17.79,17.81,130800.0,13.8999,13.9155,13.8999,13.9155,130800.0
2007-10-01 15:55:00,17.81,17.9,17.81,17.84,744400.0,13.9155,13.9858,13.9155,13.9389,744400.0
2007-10-01 16:00:00,17.83,17.84,17.8,17.81,186400.0,13.9311,13.9389,13.9077,13.9155,186400.0
2007-10-01 16:05:00,17.81,17.81,17.81,17.81,2000.0,13.9155,13.9155,13.9155,13.9155,2000.0
2007-10-01 16:10:00,17.81,17.81,17.81,17.81,0.0,13.9155,13.9155,13.9155,13.9155,0.0
2007-10-02 09:30:00,17.83,17.87,17.83,17.87,38400.0,13.9311,13.9624,13.9311,13.9624,38400.0
2007-10-02 09:35:00,17.87,17.92,17.86,17.91,422400.0,13.9624,14.0014,13.9545,13.9936,422400.0
2007-10-02 09:40:00,17.91,17.91,17.89,17.91,62000.0,13.9936,13.9936,13.978,13.9936,62000.0
2007-10-02 09:45:00,17.9,17.9,17.88,17.88,169600.0,13.9858,13.9858,13.9702,13.9702,169600.0
2007-10-02 09:50:00,17.88,17.9,17.88,17.9,228800.0,13.9702,13.9858,13.9702,13.9858,228800.0
2007-10-02 09:55:00,17.9,17.9,17.89,17.89,61600.0,13.9858,13.9858,13.978,13.978,61600.0
2007-10-02 10:00:00,17.89,17.9,17.87,17.88,155600.0,13.978,13.9858,13.9624,13.9702,155600.0
2007-10-02 10:05:00,17.88,17.91,17.87,17.91,164800.0,13.9702,13.9936,13.9624,13.9936,164800.0
2007-10-02 10:10:00,17.91,17.95,17.91,17.94,66000.0,13.9936,14.0249,13.9936,14.0171,66000.0
2007-10-02 10:15:00,17.95,17.96,17.93,17.93,64000.0,14.0249,14.0327,14.0092,14.0092,64000.0
2007-10-02 10:20:00,17.93,17.93,17.89,17.89,80000.0,14.0092,14.0092,13.978,13.978,80000.0
2007-10-02 10:25:00,17.9,17.91,17.9,17.91,78800.0,13.9858,13.9936,13.9858,13.9936,78800.0
2007-10-02 10:30:00,17.91,17.91,17.89,17.91,658000.0,13.9936,13.9936,13.978,13.9936,658000.0
2007-10-02 10:35:00,17.91,17.91,17.89,17.9,113200.0,13.9936,13.9936,13.978,13.9858,113200.0
2007-10-02 10:40:00,17.9,17.91,17.89,17.89,340800.0,13.9858,13.9936,13.978,13.978,340800.0
2007-10-02 10:45:00,17.89,17.9,17.88,17.88,20800.0,13.978,13.9858,13.9702,13.9702,20800.0
2007-10-02 10:50:00,17.88,17.9,17.88,17.9,62400.0,13.9702,13.9858,13.9702,13.9858,62400.0
2007-10-02 10:55:00,17.9,17.91,17.9,17.91,88800.0,13.9858,13.9936,13.9858,13.9936,88800.0
2007-10-02 11:00:00,17.91,17.91,17.89,17.89,75600.0,13.9936,13.9936,13.978,13.978,75600.0
2007-10-02 11:05:00,17.89,17.9,17.88,17.88,131200.0,13.978,13.9858,13.9702,13.9702,131200.0
2007-10-02 11:10:00,17.87,17.9,17.87,17.88,241200.0,13.9624,13.9858,13.9624,13.9702,241200.0
2007-10-02 11:15:00,17.88,17.89,17.88,17.89,16000.0,13.9702,13.978,13.9702,13.978,16000.0
2007-10-02 11:20:00,17.89,17.91,17.89,17.9,157200.0,13.978,13.9936,13.978,13.9858,157200.0
2007-10-02 11:25:00,17.9,17.92,17.9,17.92,25200.0,13.9858,14.0014,13.9858,14.0014,25200.0
2007-10-02 11:30:00,17.92,17.93,17.92,17.93,22000.0,14.0014,14.0092,14.0014,14.0092,22000.0
2007-10-02 11:35:00,17.93,17.93,17.92,17.92,12000.0,14.0092,14.0092,14.0014,14.0014,12000.0
2007-10-02 11:40:00,17.92,17.93,17.92,17.92,44800.0,14.0014,14.0092,14.0014,14.0014,44800.0
2007-10-02 11:45:00,17.92,17.92,17.91,17.91,13600.0,14.0014,14.0014,13.9936,13.9936,13600.0
2007-10-02 11:50:00,17.9,17.92,17.9,17.91,47200.0,13.9858,14.0014,13.9858,13.9936,47200.0
2007-10-02 11:55:00,17.91,17.92,17.91,17.92,11200.0,13.9936,14.0014,13.9936,14.0014,11200.0
2007-10-02 12:00:00,17.92,17.92,17.89,17.9,71200.0,14.0014,14.0014,13.978,13.9858,71200.0
2007-10-02 12:05:00,17.9,17.91,17.89,17.89,64400.0,13.9858,13.9936,13.978,13.978,64400.0
2007-10-02 12:10:00,17.89,17.9,17.89,17.9,32000.0,13.978,13.9858,13.978,13.9858,32000.0
2007-10-02 12:15:00,17.9,17.91,17.9,17.9,39600.0,13.9858,13.9936,13.9858,13.9858,39600.0
2007-10-02 12:20:00,17.9,17.9,17.89,17.9,31600.0,13.9858,13.9858,13.978,13.9858,31600.0
2007-10-02 12:25:00,17.89,17.89,17.88,17.89,54400.0,13.978,13.978,13.9702,13.978,54400.0
2007-10-02 12:30:00,17.89,17.89,17.85,17.86,294400.0,13.978,13.978,13.9467,13.9545,294400.0
2007-10-02 12:35:00,17.86,17.87,17.85,17.86,185600.0,13.9545,13.9624,13.9467,13.9545,185600.0
2007-10-02 12:40:00,17.86,17.86,17.85,17.86,40000.0,13.9545,13.9545,13.9467,13.9545,40000.0
2007-10-02 12:45:00,17.86,17.87,17.85,17.87,16000.0,13.9545,13.9624,13.9467,13.9624,16000.0
2007-10-02 12:50:00,17.87,17.87,17.85,17.86,34800.0,13.9624,13.9624,13.9467,13.9545,34800.0
2007-10-02 12:55:00,17.86,17.87,17.86,17.87,41200.0,13.9545,13.9624,13.9545,13.9624,41200.0
2007-10-02 13:00:00,17.86,17.89,17.86,17.89,309600.0,13.9545,13.978,13.9545,13.978,309600.0
2007-10-02 13:05:00,17.89,17.9,17.87,17.9,168000.0,13.978,13.9858,13.9624,13.9858,168000.0
2007-10-02 13:10:00,17.9,17.9,17.9,17.9,214800.0,13.9858,13.9858,13.9858,13.9858,214800.0
2007-10-02 13:15:00,17.9,17.9,17.88,17.89,28800.0,13.9858,13.9858,13.9702,13.978,28800.0
2007-10-02 13:20:00,17.89,17.89,17.88,17.88,15200.0,13.978,13.978,13.9702,13.9702,15200.0
2007-10-02 13:25:00,17.88,17.88,17.86,17.86,23200.0,13.9702,13.9702,13.9545,13.9545,23200.0
2007-10-02 13:30:00,17.86,17.86,17.86,17.86,8400.0,13.9545,13.9545,13.9545,13.9545,8400.0
2007-10-02 13:35:00,17.86,17.86,17.84,17.84,94000.0,13.9545,13.9545,13.9389,13.9389,94000.0
2007-10-02 13:40:00,17.85,17.86,17.85,17.86,275200.0,13.9467,13.9545,13.9467,13.9545,275200.0
2007-10-02 13:45:00,17.85,17.87,17.85,17.87,69600.0,13.9467,13.9624,13.9467,13.9624,69600.0
2007-10-02 13:50:00,17.88,17.9,17.88,17.9,65200.0,13.9702,13.9858,13.9702,13.9858,65200.0
2007-10-02 13:55:00,17.91,17.91,17.9,17.9,206800.0,13.9936,13.9936,13.9858,13.9858,206800.0
2007-10-02 14:00:00,17.9,17.91,17.9,17.9,46400.0,13.9858,13.9936,13.9858,13.9858,46400.0
2007-10-02 14:05:00,17.9,17.9,17.89,17.89,7200.0,13.9858,13.9858,13.978,13.978,7200.0
2007-10-02 14:10:00,17.89,17.92,17.89,17.92,48400.0,13.978,14.0014,13.978,14.0014,48400.0
2007-10-02 14:15:00,17.92,17.93,17.92,17.93,34800.0,14.0014,14.0092,14.0014,14.0092,34800.0
2007-10-02 14:20:00,17.94,17.94,17.93,17.93,11200.0,14.0171,14.0171,14.0092,14.0092,11200.0
2007-10-02 14:25:00,17.93,17.94,17.93,17.93,49200.0,14.0092,14.0171,14.0092,14.0092,49200.0
2007-10-02 14:30:00,17.93,17.95,17.93,17.93,49200.0,14.0092,14.0249,14.0092,14.0092,49200.0
2007-10-02 14:35:00,17.93,17.94,17.93,17.94,89600.0,14.0092,14.0171,14.0092,14.0171,89600.0
2007-10-02 14:40:00,17.95,17.96,17.95,17.96,150800.0,14.0249,14.0327,14.0249,14.0327,150800.0
2007-10-02 14:45:00,17.96,17.98,17.96,17.96,77600.0,14.0327,14.0483,14.0327,14.0327,77600.0
2007-10-02 14:50:00,17.96,17.97,17.95,17.95,20800.0,14.0327,14.0405,14.0249,14.0249,20800.0
2007-10-02 14:55:00,17.95,17.95,17.95,17.95,8800.0,14.0249,14.0249,14.0249,14.0249,8800.0
2007-10-02 15:00:00,17.95,17.95,17.93,17.93,22400.0,14.0249,14.0249,14.0092,14.0092,22400.0
2007-10-02 15:05:00,17.94,17.95,17.93,17.95,34800.0,14.0171,14.0249,14.0092,14.0249,34800.0
2007-10-02 15:10:00,17.95,17.96,17.93,17.93,55200.0,14.0249,14.0327,14.0092,14.0092,55200.0
2007-10-02 15:15:00,17.94,17.95,17.93,17.94,45600.0,14.0171,14.0249,14.0092,14.0171,45600.0
2007-10-02 15:20:00,17.94,17.95,17.94,17.94,88400.0,14.0171,14.0249,14.0171,14.0171,88400.0
2007-10-02 15:25:00,17.94,17.94,17.93,17.94,25200.0,14.0171,14.0171,14.0092,14.0171,25200.0
2007-10-02 15:30:00,17.94,17.95,17.93,17.95,40000.0,14.0171,14.0249,14.0092,14.0249,40000.0
2007-10-02 15:35:00,17.94,17.97,17.94,17.96,127200.0,14.0171,14.0405,14.0171,14.0327,127200.0
2007-10-02 15:40:00,17.95,17.97,17.95,17.97,96000.0,14.0249,14.0405,14.0249,14.0405,96000.0
2007-10-02 15:45:00,17.96,17.98,17.96,17.98,107200.0,14.0327,14.0483,14.0327,14.0483,107200.0
2007-10-02 15:50:00,17.98,17.98,17.96,17.97,104000.0,14.0483,14.0483,14.0327,14.0405,104000.0
2007-10-02 15:55:00,17.97,17.98,17.96,17.96,226400.0,14.0405,14.0483,14.0327,14.0327,226400.0
2007-10-02 16:00:00,17.96,17.96,17.95,17.95,11200.0,14.0327,14.0327,14.0249,14.0249,11200.0
2007-10-02 16:05:00,17.95,17.95,17.95,17.95,0.0,14.0249,14.0249,14.0249,14.0249,0.0
2007-10-02 16:10:00,17.95,17.95,17.95,17.95,0.0,14.0249,14.0249,14.0249,14.0249,0.0
2007-10-03 09:30:00,17.89,17.92,17.89,17.89,79200.0,13.978,14.0014,13.978,13.978,79200.0
2007-10-03 09:35:00,17.91,17.93,17.91,17.92,7600.0,13.9936,14.0092,13.9936,14.0014,7600.0
2007-10-03 09:40:00,17.91,17.91,17.86,17.87,79600.0,13.9936,13.9936,13.9545,13.9624,79600.0
2007-10-03 09:45:00,17.87,17.88,17.83,17.83,58800.0,13.9624,13.9702,13.9311,13.9311,58800.0
2007-10-03 09:50:00,17.85,17.85,17.84,17.84,5200.0,13.9467,13.9467,13.9389,13.9389,5200.0
2007-10-03 09:55:00,17.84,17.84,17.8,17.8,101600.0,13.9389,13.9389,13.9077,13.9077,101600.0
2007-10-03 10:00:00,17.8,17.84,17.8,17.82,169200.0,13.9077,13.9389,13.9077,13.9233,169200.0
2007-10-03 10:05:00,17.82,17.86,17.82,17.85,254400.0,13.9233,13.9545,13.9233,13.9467,254400.0
2007-10-03 10:10:00,17.85,17.86,17.84,17.86,319600.0,13.9467,13.9545,13.9389,13.9545,319600.0
2007-10-03 10:15:00,17.87,17.88,17.86,17.86,120800.0,13.9624,13.9702,13.9545,13.9545,120800.0
2007-10-03 10:20:00,17.87,17.9,17.86,17.88,52000.0,13.9624,13.9858,13.9545,13.9702,52000.0
2007-10-03 10:25:00,17.88,17.88,17.86,17.88,79200.0,13.9702,13.9702,13.9545,13.9702,79200.0
2007-10-03 10:30:00,17.89,17.91,17.88,17.89,100000.0,13.978,13.9936,13.9702,13.978,100000.0
2007-10-03 10:35:00,17.89,17.9,17.85,17.85,63600.0,13.978,13.9858,13.9467,13.9467,63600.0
2007-10-03 10:40:00,17.85,17.85,17.84,17.85,35600.0,13.9467,13.9467,13.9389,13.9467,35600.0
2007-10-03 10:45:00,17.85,17.86,17.84,17.86,50000.0,13.9467,13.9545,13.9389,13.9545,50000.0
2007-10-03 10:50:00,17.87,17.91,17.87,17.91,49600.0,13.9624,13.9936,13.9624,13.9936,49600.0
2007-10-03 10:55:00,17.91,17.92,17.9,17.91,42400.0,13.9936,14.0014,13.9858,13.9936,42400.0
2007-10-03 11:00:00,17.9,17.9,17.9,17.9,3200.0,13.9858,13.9858,13.9858,13.9858,3200.0
2007-10-03 11:05:00,17.9,17.93,17.9,17.9,38800.0,13.9858,14.0092,13.9858,13.9858,38800.0
2007-10-03 11:10:00,17.91,17.92,17.9,17.92,86000.0,13.9936,14.0014,13.9858,14.0014,86000.0
2007-10-03 11:15:00,17.92,17.94,17.91,17.94,88000.0,14.0014,14.0171,13.9936,14.0171,88000.0
2007-10-03 11:20:00,17.93,17.95,17.92,17.92,60400.0,14.0092,14.0249,14.0014,14.0014,60400.0
2007-10-03 11:25:00,17.92,17.93,17.92,17.92,11200.0,14.0014,14.0092,14.0014,14.0014,11200.0
2007-10-03 11:30:00,17.92,17.93,17.92,17.93,24000.0,14.0014,14.0092,14.0014,14.0092,24000.0
2007-10-03 11:35:00,17.93,17.93,17.92,17.93,25600.0,14.0092,14.0092,14.0014,14.0092,25600.0
2007-10-03 11:40:00,17.93,17.95,17.92,17.92,49200.0,14.0092,14.0249,14.0014,14.0014,49200.0
2007-10-03 11:45:00,17.92,17.93,17.92,17.92,68000.0,14.0014,14.0092,14.0014,14.0014,68000.0
2007-10-03 11:50:00,17.93,17.94,17.93,17.93,65600.0,14.0092,14.0171,14.0092,14.0092,65600.0
2007-10-03 11:55:00,17.94,17.95,17.93,17.94,36800.0,14.0171,14.0249,14.0092,14.0171,36800.0
2007-10-03 12:00:00,17.93,17.94,17.93,17.93,53200.0,14.0092,14.0171,14.0092,14.0092,53200.0
2007-10-03 12:05:00,17.93,17.94,17.93,17.93,60400.0,14.0092,14.0171,14.0092,14.0092,60400.0
2007-10-03 12:10:00,17.93,17.94,17.93,17.93,19600.0,14.0092,14.0171,14.0092,14.0092,19600.0
2007-10-03 12:15:00,17.93,17.93,17.93,17.93,20000.0,14.0092,14.0092,14.0092,14.0092,20000.0
2007-10-03 12:20:00,17.93,17.94,17.92,17.93,55600.0,14.0092,14.0171,14.0014,14.0092,55600.0
2007-10-03 12:25:00,17.93,17.93,17.92,17.93,18800.0,14.0092,14.0092,14.0014,14.0092,18800.0
2007-10-03 12:30:00,17.92,17.92,17.92,17.92,20000.0,14.0014,14.0014,14.0014,14.0014,20000.0
2007-10-03 12:35:00,17.92,17.92,17.92,17.92,10000.0,14.0014,14.0014,14.0014,14.0014,10000.0
2007-10-03 12:40:00,17.92,17.93,17.92,17.93,30400.0,14.0014,14.0092,14.0014,14.0092,30400.0
2007-10-03 12:45:00,17.93,17.93,17.92,17.93,56400.0,14.0092,14.0092,14.0014,14.0092,56400.0
2007-10-03 12:50:00,17.94,17.94,17.93,17.94,33200.0,14.0171,14.0171,14.0092,14.0171,33200.0
2007-10-03 12:55:00,17.94,17.94,17.93,17.94,4800.0,14.0171,14.0171,14.0092,14.0171,4800.0
2007-10-03 13:00:00,17.94,17.95,17.94,17.94,37200.0,14.0171,14.0249,14.0171,14.0171,37200.0
2007-10-03 13:05:00,17.94,17.94,17.91,17.91,29600.0,14.0171,14.0171,13.9936,13.9936,29600.0
2007-10-03 13:10:00,17.9,17.9,17.87,17.87,60800.0,13.9858,13.9858,13.9624,13.9624,60800.0
2007-10-03 13:15:00,17.87,17.87,17.86,17.86,48400.0,13.9624,13.9624,13.9545,13.9545,48400.0
2007-10-03 13:20:00,17.86,17.86,17.85,17.86,8400.0,13.9545,13.9545,13.9467,13.9545,8400.0
2007-10-03 13:25:00,17.86,17.86,17.86,17.86,6800.0,13.9545,13.9545,13.9545,13.9545,6800.0
2007-10-03 13:30:00,17.86,17.87,17.86,17.87,65200.0,13.9545,13.9624,13.9545,13.9624,65200.0
2007-10-03 13:35:00,17.86,17.87,17.86,17.87,4400.0,13.9545,13.9624,13.9545,13.9624,4400.0
2007-10-03 13:40:00,17.87,17.87,17.86,17.86,51200.0,13.9624,13.9624,13.9545,13.9545,51200.0
2007-10-03 13:45:00,17.86,17.86,17.86,17.86,53200.0,13.9545,13.9545,13.9545,13.9545,53200.0
2007-10-03 13:50:00,17.86,17.86,17.85,17.85,16800.0,13.9545,13.9545,13.9467,13.9467,16800.0
2007-10-03 13:55:00,17.85,17.85,17.84,17.84,38400.0,13.9467,13.9467,13.9389,13.9389,38400.0
2007-10-03 14:00:00,17.85,17.85,17.81,17.82,42800.0,13.9467,13.9467,13.9155,13.9233,42800.0
2007-10-03 14:05:00,17.82,17.82,17.79,17.8,67200.0,13.9233,13.9233,13.8999,13.9077,67200.0
2007-10-03 14:10:00,17.8,17.82,17.78,17.81,107200.0,13.9077,13.9233,13.892,13.9155,107200.0
2007-10-03 14:15:00,17.81,17.82,17.81,17.82,50800.0,13.9155,13.9233,13.9155,13.9233,50800.0
2007-10-03 14:20:00,17.82,17.83,17.82,17.82,6800.0,13.9233,13.9311,13.9233,13.9233,6800.0
2007-10-03 14:25:00,17.83,17.85,17.82,17.82,53200.0,13.9311,13.9467,13.9233,13.9233,53200.0
2007-10-03 14:30:00,17.82,17.84,17.82,17.82,76400.0,13.9233,13.9389,13.9233,13.9233,76400.0
2007-10-03 14:35:00,17.81,17.82,17.79,17.82,37200.0,13.9155,13.9233,13.8999,13.9233,37200.0
2007-10-03 14:40:00,17.81,17.82,17.81,17.82,59600.0,13.9155,13.9233,13.9155,13.9233,59600.0
2007-10-03 14:45:00,17.82,17.82,17.79,17.79,58800.0,13.9233,13.9233,13.8999,13.8999,58800.0
2007-10-03 14:50:00,17.79,17.81,17.79,17.81,437600.0,13.8999,13.9155,13.8999,13.9155,437600.0
2007-10-03 14:55:00,17.81,17.82,17.8,17.82,82400.0,13.9155,13.9233,13.9077,13.9233,82400.0
2007-10-03 15:00:00,17.82,17.82,17.79,17.81,165600.0,13.9233,13.9233,13.8999,13.9155,165600.0
2007-10-03 15:05:00,17.81,17.85,17.81,17.84,63600.0,13.9155,13.9467,13.9155,13.9389,63600.0
2007-10-03 15:10:00,17.84,17.86,17.84,17.86,38400.0,13.9389,13.9545,13.9389,13.9545,38400.0
2007-10-03 15:15:00,17.86,17.86,17.85,17.85,20000.0,13.9545,13.9545,13.9467,13.9467,20000.0
2007-10-03 15:20:00,17.85,17.85,17.84,17.84,28400.0,13.9467,13.9467,13.9389,13.9389,28400.0
2007-10-03 15:25:00,17.83,17.83,17.82,17.82,32000.0,13.9311,13.9311,13.9233,13.9233,32000.0
2007-10-03 15:30:00,17.82,17.83,17.82,17.82,68000.0,13.9233,13.9311,13.9233,13.9233,68000.0
2007-10-03 15:35:00,17.82,17.85,17.82,17.83,68000.0,13.9233,13.9467,13.9233,13.9311,68000.0
2007-10-03 15:40:00,17.82,17.82,17.8,17.8,24800.0,13.9233,13.9233,13.9077,13.9077,24800.0
2007-10-03 15:45:00,17.79,17.83,17.79,17.83,35200.0,13.8999,13.9311,13.8999,13.9311,35200.0
2007-10-03 15:50:00,17.83,17.84,17.83,17.83,41200.0,13.9311,13.9389,13.9311,13.9311,41200.0
2007-10-03 15:55:00,17.83,17.86,17.83,17.86,29200.0,13.9311,13.9545,13.9311,13.9545,29200.0
2007-10-03 16:00:00,17.86,17.86,17.86,17.86,7200.0,13.9545,13.9545,13.9545,13.9545,7200.0
2007-10-03 16:05:00,17.88,17.88,17.86,17.86,4800.0,13.9702,13.9702,13.9545,13.9545,4800.0
2007-10-03 16:10:00,17.86,17.86,17.86,17.86,0.0,13.9545,13.9545,13.9545,13.9545,0.0
2007-10-04 09:30:00,17.9,17.91,17.84,17.86,128000.0,13.9858,13.9936,13.9389,13.9545,128000.0
2007-10-04 09:35:00,17.86,17.88,17.86,17.88,62000.0,13.9545,13.9702,13.9545,13.9702,62000.0
2007-10-04 09:40:00,17.87,17.87,17.83,17.83,90000.0,13.9624,13.9624,13.9311,13.9311,90000.0
2007-10-04 09:45:00,17.82,17.82,17.8,17.81,194000.0,13.9233,13.9233,13.9077,13.9155,194000.0
2007-10-04 09:50:00,17.81,17.81,17.8,17.81,138400.0,13.9155,13.9155,13.9077,13.9155,138400.0
2007-10-04 09:55:00,17.8,17.8,17.79,17.8,58000.0,13.9077,13.9077,13.8999,13.9077,58000.0
2007-10-04 10:00:00,17.8,17.82,17.78,17.82,107600.0,13.9077,13.9233,13.892,13.9233,107600.0
2007-10-04 10:05:00,17.82,17.82,17.81,17.82,6400.0,13.9233,13.9233,13.9155,13.9233,6400.0
2007-10-04 10:10:00,17.82,17.84,17.82,17.84,32400.0,13.9233,13.9389,13.9233,13.9389,32400.0
2007-10-04 10:15:00,17.85,17.85,17.83,17.84,75200.0,13.9467,13.9467,13.9311,13.9389,75200.0
2007-10-04 10:20:00,17.83,17.84,17.83,17.83,27600.0,13.9311,13.9389,13.9311,13.9311,27600.0
2007-10-04 10:25:00,17.83,17.83,17.81,17.82,76000.0,13.9311,13.9311,13.9155,13.9233,76000.0
2007-10-04 10:30:00,17.81,17.84,17.81,17.84,73200.0,13.9155,13.9389,13.9155,13.9389,73200.0
2007-10-04 10:35:00,17.84,17.85,17.83,17.85,77600.0,13.9389,13.9467,13.9311,13.9467,77600.0
2007-10-04 10:40:00,17.84,17.87,17.84,17.87,56000.0,13.9389,13.9624,13.9389,13.9624,56000.0
2007-10-04 10:45:00,17.88,17.9,17.87,17.9,45200.0,13.9702,13.9858,13.9624,13.9858,45200.0
2007-10-04 10:50:00,17.91,17.93,17.9,17.92,86400.0,13.9936,14.0092,13.9858,14.0014,86400.0
2007-10-04 10:55:00,17.92,17.93,17.9,17.91,292800.0,14.0014,14.0092,13.9858,13.9936,292800.0
2007-10-04 11:00:00,17.91,17.91,17.9,17.91,18800.0,13.9936,13.9936,13.9858,13.9936,18800.0
2007-10-04 11:05:00,17.91,17.91,17.9,17.91,27600.0,13.9936,13.9936,13.9858,13.9936,27600.0
2007-10-04 11:10:00,17.91,17.91,17.9,17.9,26400.0,13.9936,13.9936,13.9858,13.9858,26400.0
2007-10-04 11:15:00,17.9,17.91,17.9,17.91,30400.0,13.9858,13.9936,13.9858,13.9936,30400.0
2007-10-04 11:20:00,17.91,17.91,17.91,17.91,13200.0,13.9936,13.9936,13.9936,13.9936,13200.0
2007-10-04 11:25:00,17.91,17.91,17.9,17.9,75600.0,13.9936,13.9936,13.9858,13.9858,75600.0
2007-10-04 11:30:00,17.9,17.92,17.9,17.92,75200.0,13.9858,14.0014,13.9858,14.0014,75200.0
2007-10-04 11:35:00,17.92,17.92,17.91,17.91,7200.0,14.0014,14.0014,13.9936,13.9936,7200.0
2007-10-04 11:40:00,17.91,17.91,17.9,17.9,42000.0,13.9936,13.9936,13.9858,13.9858,42000.0
2007-10-04 11:45:00,17.9,17.9,17.89,17.89,8400.0,13.9858,13.9858,13.978,13.978,8400.0
2007-10-04 11:50:00,17.88,17.88,17.88,17.88,79200.0,13.9702,13.9702,13.9702,13.9702,79200.0
2007-10-04 11:55:00,17.88,17.88,17.88,17.88,19600.0,13.9702,13.9702,13.9702,13.9702,19600.0
2007-10-04 12:00:00,17.88,17.88,17.87,17.87,6400.0,13.9702,13.9702,13.9624,13.9624,6400.0
2007-10-04 12:05:00,17.87,17.87,17.86,17.86,19600.0,13.9624,13.9624,13.9545,13.9545,19600.0
2007-10-04 12:10:00,17.86,17.86,17.86,17.86,19600.0,13.9545,13.9545,13.9545,13.9545,19600.0
2007-10-04 12:15:00,17.86,17.88,17.86,17.88,2400.0,13.9545,13.9702,13.9545,13.9702,2400.0
2007-10-04 12:20:00,17.88,17.88,17.88,17.88,6800.0,13.9702,13.9702,13.9702,13.9702,6800.0
2007-10-04 12:25:00,17.88,17.88,17.88,17.88,0.0,13.9702,13.9702,13.9702,13.9702,0.0
2007-10-04 12:30:00,17.88,17.9,17.88,17.9,1600.0,13.9702,13.9858,13.9702,13.9858,1600.0
2007-10-04 12:35:00,17.9,17.9,17.89,17.9,36400.0,13.9858,13.9858,13.978,13.9858,36400.0
2007-10-04 12:40:00,17.89,17.89,17.89,17.89,400.0,13.978,13.978,13.978,13.978,400.0
2007-10-04 12:45:00,17.89,17.89,17.89,17.89,30800.0,13.978,13.978,13.978,13.978,30800.0
2007-10-04 12:50:00,17.9,17.91,17.9,17.91,23200.0,13.9858,13.9936,13.9858,13.9936,23200.0
2007-10-04 12:55:00,17.91,17.91,17.9,17.9,35200.0,13.9936,13.9936,13.9858,13.9858,35200.0
2007-10-04 13:00:00,17.9,17.9,17.9,17.9,22000.0,13.9858,13.9858,13.9858,13.9858,22000.0
2007-10-04 13:05:00,17.9,17.9,17.87,17.88,35200.0,13.9858,13.9858,13.9624,13.9702,35200.0
2007-10-04 13:10:00,17.88,17.88,17.87,17.88,80400.0,13.9702,13.9702,13.9624,13.9702,80400.0
2007-10-04 13:15:00,17.88,17.88,17.87,17.87,103600.0,13.9702,13.9702,13.9624,13.9624,103600.0
2007-10-04 13:20:00,17.86,17.89,17.86,17.89,44000.0,13.9545,13.978,13.9545,13.978,44000.0
2007-10-04 13:25:00,17.89,17.9,17.88,17.9,103200.0,13.978,13.9858,13.9702,13.9858,103200.0
2007-10-04 13:30:00,17.9,17.91,17.89,17.9,30000.0,13.9858,13.9936,13.978,13.9858,30000.0
2007-10-04 13:35:00,17.89,17.9,17.89,17.9,20400.0,13.978,13.9858,13.978,13.9858,20400.0
2007-10-04 13:40:00,17.9,17.9,17.89,17.89,20400.0,13.9858,13.9858,13.978,13.978,20400.0
2007-10-04 13:45:00,17.89,17.89,17.89,17.89,11200.0,13.978,13.978,13.978,13.978,11200.0
2007-10-04 13:50:00,17.89,17.89,17.87,17.87,24400.0,13.978,13.978,13.9624,13.9624,24400.0
2007-10-04 13:55:00,17.88,17.88,17.86,17.87,29600.0,13.9702,13.9702,13.9545,13.9624,29600.0
2007-10-04 14:00:00,17.87,17.88,17.87,17.88,63600.0,13.9624,13.9702,13.9624,13.9702,63600.0
2007-10-04 14:05:00,17.88,17.89,17.88,17.88,26000.0,13.9702,13.978,13.9702,13.9702,26000.0
2007-10-04 14:10:00,17.88,17.89,17.87,17.87,16400.0,13.9702,13.978,13.9624,13.9624,16400.0
2007-10-04 14:15:00,17.86,17.87,17.86,17.86,32400.0,13.9545,13.9624,13.9545,13.9545,32400.0
2007-10-04 14:20:00,17.86,17.86,17.86,17.86,130000.0,13.9545,13.9545,13.9545,13.9545,130000.0
2007-10-04 14:25:00,17.86,17.86,17.86,17.86,134000.0,13.9545,13.9545,13.9545,13.9545,134000.0
2007-10-04 14:30:00,17.86,17.86,17.86,17.86,96400.0,13.9545,13.9545,13.9545,13.9545,96400.0
2007-10-04 14:35:00,17.86,17.86,17.86,17.86,16800.0,13.9545,13.9545,13.9545,13.9545,16800.0
2007-10-04 14:40:00,17.86,17.86,17.84,17.84,64000.0,13.9545,13.9545,13.9389,13.9389,64000.0
2007-10-04 14:45:00,17.84,17.86,17.84,17.85,74400.0,13.9389,13.9545,13.9389,13.9467,74400.0
2007-10-04 14:50:00,17.85,17.86,17.85,17.86,43200.0,13.9467,13.9545,13.9467,13.9545,43200.0
2007-10-04 14:55:00,17.86,17.87,17.86,17.87,82000.0,13.9545,13.9624,13.9545,13.9624,82000.0
2007-10-04 15:00:00,17.86,17.87,17.86,17.87,21200.0,13.9545,13.9624,13.9545,13.9624,21200.0
2007-10-04 15:05:00,17.86,17.88,17.86,17.87,64000.0,13.9545,13.9702,13.9545,13.9624,64000.0
2007-10-04 15:10:00,17.88,17.88,17.87,17.87,61600.0,13.9702,13.9702,13.9624,13.9624,61600.0
2007-10-04 15:15:00,17.87,17.87,17.86,17.87,40400.0,13.9624,13.9624,13.9545,13.9624,40400.0
2007-10-04 15:20:00,17.87,17.87,17.86,17.87,67200.0,13.9624,13.9624,13.9545,13.9624,67200.0
2007-10-04 15:25:00,17.87,17.87,17.86,17.86,6800.0,13.9624,13.9624,13.9545,13.9545,6800.0
2007-10-04 15:30:00,17.86,17.88,17.86,17.88,54400.0,13.9545,13.9702,13.9545,13.9702,54400.0
2007-10-04 15:35:00,17.88,17.89,17.87,17.88,88400.0,13.9702,13.978,13.9624,13.9702,88400.0
2007-10-04 15:40:00,17.88,17.88,17.87,17.88,111600.0,13.9702,13.9702,13.9624,13.9702,111600.0
2007-10-04 15:45:00,17.88,17.89,17.88,17.88,335600.0,13.9702,13.978,13.9702,13.9702,335600.0
2007-10-04 15:50:00,17.88,17.88,17.87,17.88,200000.0,13.9702,13.9702,13.9624,13.9702,200000.0
2007-10-04 15:55:00,17.88,17.89,17.88,17.88,236800.0,13.9702,13.978,13.9702,13.9702,236800.0
2007-10-04 16:00:00,17.89,17.89,17.89,17.89,8000.0,13.978,13.978,13.978,13.978,8000.0
2007-10-04 16:05:00,17.89,17.89,17.89,17.89,0.0,13.978,13.978,13.978,13.978,0.0
2007-10-04 16:10:00,17.89,17.89,17.89,17.89,0.0,13.978,13.978,13.978,13.978,0.0
2007-10-05 09:30:00,18.05,18.08,18.05,18.05,36800.0,14.103,14.1264,14.103,14.103,36800.0
2007-10-05 09:35:00,18.05,18.07,18.05,18.07,74000.0,14.103,14.1186,14.103,14.1186,74000.0
2007-10-05 09:40:00,18.07,18.09,18.04,18.04,86000.0,14.1186,14.1342,14.0952,14.0952,86000.0
2007-10-05 09:45:00,18.05,18.05,18.02,18.04,41600.0,14.103,14.103,14.0796,14.0952,41600.0
2007-10-05 09:50:00,18.04,18.04,18.03,18.04,34000.0,14.0952,14.0952,14.0874,14.0952,34000.0
2007-10-05 09:55:00,18.04,18.05,18.02,18.05,71200.0,14.0952,14.103,14.0796,14.103,71200.0
2007-10-05 10:00:00,18.04,18.04,18.01,18.02,28000.0,14.0952,14.0952,14.0717,14.0796,28000.0
2007-10-05 10:05:00,18.03,18.07,18.02,18.07,94400.0,14.0874,14.1186,14.0796,14.1186,94400.0
2007-10-05 10:10:00,18.07,18.07,18.05,18.05,32000.0,14.1186,14.1186,14.103,14.103,32000.0
2007-10-05 10:15:00,18.05,18.05,18.03,18.03,3200.0,14.103,14.103,14.0874,14.0874,3200.0
2007-10-05 10:20:00,18.03,18.03,18.02,18.03,4800.0,14.0874,14.0874,14.0796,14.0874,4800.0
2007-10-05 10:25:00,18.02,18.02,18.0,18.0,9600.0,14.0796,14.0796,14.0639,14.0639,9600.0
2007-10-05 10:30:00,18.0,18.01,17.99,18.0,34800.0,14.0639,14.0717,14.0561,14.0639,34800.0
2007-10-05 10:35:00,18.0,18.01,18.0,18.01,10800.0,14.0639,14.0717,14.0639,14.0717,10800.0
2007-10-05 10:40:00,18.0,18.03,18.0,18.03,14400.0,14.0639,14.0874,14.0639,14.0874,14400.0
2007-10-05 10:45:00,18.04,18.05,18.04,18.04,77600.0,14.0952,14.103,14.0952,14.0952,77600.0
2007-10-05 10:50:00,18.04,18.04,18.04,18.04,18800.0,14.0952,14.0952,14.0952,14.0952,18800.0
2007-10-05 10:55:00,18.03,18.05,18.03,18.05,78400.0,14.0874,14.103,14.0874,14.103,78400.0
2007-10-05 11:00:00,18.05,18.09,18.05,18.09,49600.0,14.103,14.1342,14.103,14.1342,49600.0
2007-10-05 11:05:00,18.09,18.09,18.08,18.08,51600.0,14.1342,14.1342,14.1264,14.1264,51600.0
2007-10-05 11:10:00,18.07,18.09,18.07,18.09,6800.0,14.1186,14.1342,14.1186,14.1342,6800.0
2007-10-05 11:15:00,18.1,18.12,18.1,18.11,39200.0,14.1421,14.1577,14.1421,14.1499,39200.0
2007-10-05 11:20:00,18.11,18.13,18.11,18.13,71600.0,14.1499,14.1655,14.1499,14.1655,71600.0
2007-10-05 11:25:00,18.13,18.13,18.11,18.11,26800.0,14.1655,14.1655,14.1499,14.1499,26800.0
2007-10-05 11:30:00,18.11,18.13,18.11,18.13,81600.0,14.1499,14.1655,14.1499,14.1655,81600.0
2007-10-05 11:35:00,18.13,18.16,18.13,18.16,13600.0,14.1655,14.1889,14.1655,14.1889,13600.0
2007-10-05 11:40:00,18.15,18.17,18.15,18.16,43600.0,14.1811,14.1968,14.1811,14.1889,43600.0
2007-10-05 11:45:00,18.16,18.17,18.16,18.17,93600.0,14.1889,14.1968,14.1889,14.1968,93600.0
2007-10-05 11:50:00,18.17,18.21,18.17,18.21,102800.0,14.1968,14.228,14.1968,14.228,102800.0
2007-10-05 11:55:00,18.21,18.22,18.2,18.22,43200.0,14.228,14.2358,14.2202,14.2358,43200.0
2007-10-05 12:00:00,18.22,18.23,18.21,18.21,25200.0,14.2358,14.2436,14.228,14.228,25200.0
2007-10-05 12:05:00,18.21,18.21,18.19,18.19,44000.0,14.228,14.228,14.2124,14.2124,44000.0
2007-10-05 12:10:00,18.19,18.2,18.18,18.2,212800.0,14.2124,14.2202,14.2046,14.2202,212800.0
2007-10-05 12:15:00,18.2,18.2,18.19,18.19,207600.0,14.2202,14.2202,14.2124,14.2124,207600.0
2007-10-05 12:20:00,18.2,18.2,18.18,18.19,200800.0,14.2202,14.2202,14.2046,14.2124,200800.0
2007-10-05 12:25:00,18.18,18.19,18.18,18.18,197600.0,14.2046,14.2124,14.2046,14.2046,197600.0
2007-10-05 12:30:00,18.18,18.19,18.18,18.18,82400.0,14.2046,14.2124,14.2046,14.2046,82400.0
2007-10-05 12:35:00,18.19,18.19,18.18,18.18,2400.0,14.2124,14.2124,14.2046,14.2046,2400.0
2007-10-05 12:40:00,18.18,18.19,18.18,18.18,10000.0,14.2046,14.2124,14.2046,14.2046,10000.0
2007-10-05 12:45:00,18.18,18.18,18.18,18.18,6400.0,14.2046,14.2046,14.2046,14.2046,6400.0
2007-10-05 12:50:00,18.18,18.18,18.18,18.18,58800.0,14.2046,14.2046,14.2046,14.2046,58800.0
2007-10-05 12:55:00,18.18,18.2,18.18,18.2,25200.0,14.2046,14.2202,14.2046,14.2202,25200.0
2007-10-05 13:00:00,18.2,18.21,18.19,18.2,107600.0,14.2202,14.228,14.2124,14.2202,107600.0
2007-10-05 13:05:00,18.21,18.21,18.19,18.19,8800.0,14.228,14.228,14.2124,14.2124,8800.0
2007-10-05 13:10:00,18.19,18.19,18.19,18.19,3600.0,14.2124,14.2124,14.2124,14.2124,3600.0
2007-10-05 13:15:00,18.19,18.2,18.19,18.19,12800.0,14.2124,14.2202,14.2124,14.2124,12800.0
2007-10-05 13:20:00,18.19,18.19,18.17,18.17,11600.0,14.2124,14.2124,14.1968,14.1968,11600.0
2007-10-05 13:25:00,18.18,18.18,18.17,18.18,12400.0,14.2046,14.2046,14.1968,14.2046,12400.0
2007-10-05 13:30:00,18.18,18.22,18.18,18.21,24400.0,14.2046,14.2358,14.2046,14.228,24400.0
2007-10-05 13:35:00,18.21,18.21,18.21,18.21,31200.0,14.228,14.228,14.228,14.228,31200.0
2007-10-05 13:40:00,18.22,18.22,18.22,18.22,47600.0,14.2358,14.2358,14.2358,14.2358,47600.0
2007-10-05 13:45:00,18.22,18.22,18.22,18.22,13600.0,14.2358,14.2358,14.2358,14.2358,13600.0
2007-10-05 13:50:00,18.22,18.22,18.21,18.22,108000.0,14.2358,14.2358,14.228,14.2358,108000.0
2007-10-05 13:55:00,18.23,18.23,18.21,18.21,129200.0,14.2436,14.2436,14.228,14.228,129200.0
2007-10-05 14:00:00,18.21,18.23,18.21,18.22,183200.0,14.228,14.2436,14.228,14.2358,183200.0
2007-10-05 14:05:00,18.22,18.22,18.21,18.21,14400.0,14.2358,14.2358,14.228,14.228,14400.0
2007-10-05 14:10:00,18.21,18.21,18.2,18.21,65600.0,14.228,14.228,14.2202,14.228,65600.0
2007-10-05 14:15:00,18.21,18.22,18.21,18.22,26400.0,14.228,14.2358,14.228,14.2358,26400.0
2007-10-05 14:20:00,18.22,18.24,18.22,18.22,86000.0,14.2358,14.2514,14.2358,14.2358,86000.0
2007-10-05 14:25:00,18.23,18.23,18.21,18.22,14000.0,14.2436,14.2436,14.228,14.2358,14000.0
2007-10-05 14:30:00,18.22,18.23,18.21,18.22,62800.0,14.2358,14.2436,14.228,14.2358,62800.0
2007-10-05 14:35:00,18.22,18.24,18.22,18.24,104000.0,14.2358,14.2514,14.2358,14.2514,104000.0
2007-10-05 14:40:00,18.24,18.27,18.24,18.26,120000.0,14.2514,14.2749,14.2514,14.2671,120000.0
2007-10-05 14:45:00,18.26,18.26,18.25,18.25,59600.0,14.2671,14.2671,14.2593,14.2593,59600.0
2007-10-05 14:50:00,18.25,18.25,18.24,18.24,120000.0,14.2593,14.2593,14.2514,14.2514,120000.0
2007-10-05 14:55:00,18.23,18.25,18.23,18.25,8000.0,14.2436,14.2593,14.2436,14.2593,8000.0
2007-10-05 15:00:00,18.25,18.26,18.25,18.26,50400.0,14.2593,14.2671,14.2593,14.2671,50400.0
2007-10-05 15:05:00,18.25,18.28,18.25,18.27,154000.0,14.2593,14.2827,14.2593,14.2749,154000.0
2007-10-05 15:10:00,18.27,18.27,18.26,18.26,134800.0,14.2749,14.2749,14.2671,14.2671,134800.0
2007-10-05 15:15:00,18.26,18.26,18.25,18.25,98000.0,14.2671,14.2671,14.2593,14.2593,98000.0
2007-10-05 15:20:00,18.25,18.25,18.24,18.24,79600.0,14.2593,14.2593,14.2514,14.2514,79600.0
2007-10-05 15:25:00,18.24,18.25,18.24,18.25,318000.0,14.2514,14.2593,14.2514,14.2593,318000.0
2007-10-05 15:30:00,18.25,18.25,18.24,18.24,157600.0,14.2593,14.2593,14.2514,14.2514,157600.0
2007-10-05 15:35:00,18.24,18.24,18.24,18.24,178800.0,14.2514,14.2514,14.2514,14.2514,178800.0
2007-10-05 15:40:00,18.24,18.24,18.2,18.21,281600.0,14.2514,14.2514,14.2202,14.228,281600.0
2007-10-05 15:45:00,18.21,18.22,18.2,18.21,116800.0,14.228,14.2358,14.2202,14.228,116800.0
2007-10-05 15:50:00,18.21,18.22,18.2,18.2,86400.0,14.228,14.2358,14.2202,14.2202,86400.0
2007-10-05 15:55:00,18.2,18.21,18.19,18.19,107600.0,14.2202,14.228,14.2124,14.2124,107600.0
2007-10-05 16:00:00,18.2,18.22,18.19,18.21,60800.0,14.2202,14.2358,14.2124,14.228,60800.0
2007-10-05 16:05:00,18.21,18.21,18.21,18.21,0.0,14.228,14.228,14.228,14.228,0.0
2007-10-05 16:10:00,18.21,18.21,18.21,18.21,0.0,14.228,14.228,14.228,14.228,0.0
2007-10-08 09:30:00,18.17,18.17,18.14,18.16,58000.0,14.1968,14.1968,14.1733,14.1889,58000.0
2007-10-08 09:35:00,18.16,18.17,18.15,18.17,16800.0,14.1889,14.1968,14.1811,14.1968,16800.0
2007-10-08 09:40:00,18.17,18.21,18.17,18.2,58800.0,14.1968,14.228,14.1968,14.2202,58800.0
2007-10-08 09:45:00,18.2,18.2,18.17,18.17,20800.0,14.2202,14.2202,14.1968,14.1968,20800.0
2007-10-08 09:50:00,18.16,18.16,18.14,18.14,13600.0,14.1889,14.1889,14.1733,14.1733,13600.0
2007-10-08 09:55:00,18.14,18.16,18.14,18.15,31200.0,14.1733,14.1889,14.1733,14.1811,31200.0
2007-10-08 10:00:00,18.15,18.18,18.15,18.17,36000.0,14.1811,14.2046,14.1811,14.1968,36000.0
2007-10-08 10:05:00,18.17,18.23,18.17,18.23,243200.0,14.1968,14.2436,14.1968,14.2436,243200.0
2007-10-08 10:10:00,18.23,18.23,18.2,18.21,48000.0,14.2436,14.2436,14.2202,14.228,48000.0
2007-10-08 10:15:00,18.2,18.2,18.2,18.2,36000.0,14.2202,14.2202,14.2202,14.2202,36000.0
2007-10-08 10:20:00,18.2,18.21,18.2,18.2,64800.0,14.2202,14.228,14.2202,14.2202,64800.0
2007-10-08 10:25:00,18.2,18.2,18.19,18.19,51200.0,14.2202,14.2202,14.2124,14.2124,51200.0
2007-10-08 10:30:00,18.2,18.21,18.2,18.21,35200.0,14.2202,14.228,14.2202,14.228,35200.0
2007-10-08 10:35:00,18.21,18.21,18.17,18.18,30000.0,14.228,14.228,14.1968,14.2046,30000.0
2007-10-08 10:40:00,18.18,18.18,18.17,18.18,34000.0,14.2046,14.2046,14.1968,14.2046,34000.0
2007-10-08 10:45:00,18.18,18.18,18.18,18.18,42400.0,14.2046,14.2046,14.2046,14.2046,42400.0
2007-10-08 10:50:00,18.18,18.18,18.18,18.18,12000.0,14.2046,14.2046,14.2046,14.2046,12000.0
2007-10-08 10:55:00,18.18,18.18,18.16,18.16,18800.0,14.2046,14.2046,14.1889,14.1889,18800.0
2007-10-08 11:00:00,18.16,18.16,18.11,18.11,28000.0,14.1889,14.1889,14.1499,14.1499,28000.0
2007-10-08 11:05:00,18.11,18.11,18.06,18.08,96400.0,14.1499,14.1499,14.1108,14.1264,96400.0
2007-10-08 11:10:00,18.08,18.1,18.07,18.1,35200.0,14.1264,14.1421,14.1186,14.1421,35200.0
2007-10-08 11:15:00,18.1,18.1,18.09,18.09,46000.0,14.1421,14.1421,14.1342,14.1342,46000.0
2007-10-08 11:20:00,18.09,18.09,18.08,18.08,15200.0,14.1342,14.1342,14.1264,14.1264,15200.0
2007-10-08 11:25:00,18.09,18.1,18.08,18.08,19200.0,14.1342,14.1421,14.1264,14.1264,19200.0
2007-10-08 11:30:00,18.08,18.08,18.07,18.07,19600.0,14.1264,14.1264,14.1186,14.1186,19600.0
2007-10-08 11:35:00,18.07,18.08,18.06,18.08,22000.0,14.1186,14.1264,14.1108,14.1264,22000.0
2007-10-08 11:40:00,18.08,18.08,18.08,18.08,20000.0,14.1264,14.1264,14.1264,14.1264,20000.0
2007-10-08 11:45:00,18.09,18.09,18.08,18.08,29600.0,14.1342,14.1342,14.1264,14.1264,29600.0
2007-10-08 11:50:00,18.08,18.09,18.08,18.09,59600.0,14.1264,14.1342,14.1264,14.1342,59600.0
2007-10-08 11:55:00,18.09,18.11,18.09,18.11,102000.0,14.1342,14.1499,14.1342,14.1499,102000.0
2007-10-08 12:00:00,18.11,18.12,18.11,18.11,49200.0,14.1499,14.1577,14.1499,14.1499,49200.0
2007-10-08 12:05:00,18.11,18.13,18.11,18.12,56400.0,14.1499,14.1655,14.1499,14.1577,56400.0
2007-10-08 12:10:00,18.12,18.12,18.1,18.1,45200.0,14.1577,14.1577,14.1421,14.1421,45200.0
2007-10-08 12:15:00,18.1,18.11,18.1,18.1,192000.0,14.1421,14.1499,14.1421,14.1421,192000.0
2007-10-08 12:20:00,18.1,18.11,18.1,18.11,127200.0,14.1421,14.1499,14.1421,14.1499,127200.0
2007-10-08 12:25:00,18.11,18.11,18.1,18.1,153600.0,14.1499,14.1499,14.1421,14.1421,153600.0
2007-10-08 12:30:00,18.1,18.11,18.1,18.11,100800.0,14.1421,14.1499,14.1421,14.1499,100800.0
2007-10-08 12:35:00,18.11,18.11,18.1,18.1,46400.0,14.1499,14.1499,14.1421,14.1421,46400.0
2007-10-08 12:40:00,18.1,18.12,18.1,18.12,67200.0,14.1421,14.1577,14.1421,14.1577,67200.0
2007-10-08 12:45:00,18.12,18.12,18.11,18.12,44800.0,14.1577,14.1577,14.1499,14.1577,44800.0
2007-10-08 12:50:00,18.12,18.13,18.12,18.13,28800.0,14.1577,14.1655,14.1577,14.1655,28800.0
2007-10-08 12:55:00,18.13,18.14,18.13,18.13,21200.0,14.1655,14.1733,14.1655,14.1655,21200.0
2007-10-08 13:00:00,18.13,18.13,18.12,18.12,27200.0,14.1655,14.1655,14.1577,14.1577,27200.0
2007-10-08 13:05:00,18.12,18.12,18.12,18.12,38800.0,14.1577,14.1577,14.1577,14.1577,38800.0
2007-10-08 13:10:00,18.12,18.12,18.11,18.11,29200.0,14.1577,14.1577,14.1499,14.1499,29200.0
2007-10-08 13:15:00,18.12,18.12,18.11,18.11,25200.0,14.1577,14.1577,14.1499,14.1499,25200.0
2007-10-08 13:20:00,18.1,18.1,18.1,18.1,10000.0,14.1421,14.1421,14.1421,14.1421,10000.0
2007-10-08 13:25:00,18.1,18.11,18.1,18.11,15600.0,14.1421,14.1499,14.1421,14.1499,15600.0
2007-10-08 13:30:00,18.11,18.11,18.1,18.11,9600.0,14.1499,14.1499,14.1421,14.1499,9600.0
2007-10-08 13:35:00,18.11,18.11,18.11,18.11,57600.0,14.1499,14.1499,14.1499,14.1499,57600.0
2007-10-08 13:40:00,18.11,18.11,18.08,18.08,9200.0,14.1499,14.1499,14.1264,14.1264,9200.0
2007-10-08 13:45:00,18.08,18.09,18.08,18.09,5600.0,14.1264,14.1342,14.1264,14.1342,5600.0
2007-10-08 13:50:00,18.08,18.08,18.07,18.07,31600.0,14.1264,14.1264,14.1186,14.1186,31600.0
2007-10-08 13:55:00,18.08,18.08,18.08,18.08,6800.0,14.1264,14.1264,14.1264,14.1264,6800.0
2007-10-08 14:00:00,18.08,18.08,18.07,18.08,1600.0,14.1264,14.1264,14.1186,14.1264,1600.0
2007-10-08 14:05:00,18.08,18.08,18.07,18.07,4400.0,14.1264,14.1264,14.1186,14.1186,4400.0
2007-10-08 14:10:00,18.08,18.08,18.05,18.06,72800.0,14.1264,14.1264,14.103,14.1108,72800.0
2007-10-08 14:15:00,18.06,18.12,18.06,18.11,30800.0,14.1108,14.1577,14.1108,14.1499,30800.0
2007-10-08 14:20:00,18.12,18.12,18.11,18.11,40800.0,14.1577,14.1577,14.1499,14.1499,40800.0
2007-10-08 14:25:00,18.11,18.11,18.1,18.1,7200.0,14.1499,14.1499,14.1421,14.1421,7200.0
2007-10-08 14:30:00,18.11,18.11,18.1,18.11,22000.0,14.1499,14.1499,14.1421,14.1499,22000.0
2007-10-08 14:35:00,18.11,18.13,18.1,18.1,29200.0,14.1499,14.1655,14.1421,14.1421,29200.0
2007-10-08 14:40:00,18.1,18.1,18.09,18.1,48000.0,14.1421,14.1421,14.1342,14.1421,48000.0
2007-10-08 14:45:00,18.1,18.11,18.1,18.11,11200.0,14.1421,14.1499,14.1421,14.1499,11200.0
2007-10-08 14:50:00,18.11,18.11,18.11,18.11,22000.0,14.1499,14.1499,14.1499,14.1499,22000.0
2007-10-08 14:55:00,18.11,18.11,18.07,18.07,37600.0,14.1499,14.1499,14.1186,14.1186,37600.0
2007-10-08 15:00:00,18.08,18.08,18.07,18.08,11600.0,14.1264,14.1264,14.1186,14.1264,11600.0
2007-10-08 15:05:00,18.08,18.09,18.08,18.09,12400.0,14.1264,14.1342,14.1264,14.1342,12400.0
2007-10-08 15:10:00,18.09,18.12,18.09,18.12,12800.0,14.1342,14.1577,14.1342,14.1577,12800.0
2007-10-08 15:15:00,18.13,18.13,18.11,18.13,9200.0,14.1655,14.1655,14.1499,14.1655,9200.0
2007-10-08 15:20:00,18.13,18.13,18.12,18.13,21200.0,14.1655,14.1655,14.1577,14.1655,21200.0
2007-10-08 15:25:00,18.13,18.13,18.1,18.1,24400.0,14.1655,14.1655,14.1421,14.1421,24400.0
2007-10-08 15:30:00,18.11,18.12,18.1,18.12,25200.0,14.1499,14.1577,14.1421,14.1577,25200.0
2007-10-08 15:35:00,18.11,18.11,18.1,18.11,41600.0,14.1499,14.1499,14.1421,14.1499,41600.0
2007-10-08 15:40:00,18.11,18.13,18.11,18.13,23600.0,14.1499,14.1655,14.1499,14.1655,23600.0
2007-10-08 15:45:00,18.14,18.15,18.14,18.14,5200.0,14.1733,14.1811,14.1733,14.1733,5200.0
2007-10-08 15:50:00,18.14,18.14,18.11,18.12,22800.0,14.1733,14.1733,14.1499,14.1577,22800.0
2007-10-08 15:55:00,18.11,18.11,18.09,18.1,38000.0,14.1499,14.1499,14.1342,14.1421,38000.0
2007-10-08 16:00:00,18.09,18.09,18.09,18.09,21600.0,14.1342,14.1342,14.1342,14.1342,21600.0
2007-10-08 16:05:00,18.09,18.09,18.09,18.09,0.0,14.1342,14.1342,14.1342,14.1342,0.0
2007-10-08 16:10:00,18.09,18.09,18.09,18.09,0.0,14.1342,14.1342,14.1342,14.1342,0.0
2007-10-09 09:30:00,18.1,18.15,18.1,18.14,145200.0,14.1421,14.1811,14.1421,14.1733,145200.0
2007-10-09 09:35:00,18.13,18.14,18.11,18.14,114400.0,14.1655,14.1733,14.1499,14.1733,114400.0
2007-10-09 09:40:00,18.14,18.15,18.13,18.13,33600.0,14.1733,14.1811,14.1655,14.1655,33600.0
2007-10-09 09:45:00,18.13,18.15,18.13,18.13,35200.0,14.1655,14.1811,14.1655,14.1655,35200.0
2007-10-09 09:50:00,18.13,18.14,18.11,18.12,88400.0,14.1655,14.1733,14.1499,14.1577,88400.0
2007-10-09 09:55:00,18.13,18.13,18.11,18.12,26000.0,14.1655,14.1655,14.1499,14.1577,26000.0
2007-10-09 10:00:00,18.13,18.13,18.09,18.1,73600.0,14.1655,14.1655,14.1342,14.1421,73600.0
2007-10-09 10:05:00,18.1,18.1,18.07,18.08,46000.0,14.1421,14.1421,14.1186,14.1264,46000.0
2007-10-09 10:10:00,18.07,18.07,18.04,18.04,27200.0,14.1186,14.1186,14.0952,14.0952,27200.0
2007-10-09 10:15:00,18.04,18.07,18.04,18.06,46800.0,14.0952,14.1186,14.0952,14.1108,46800.0
2007-10-09 10:20:00,18.07,18.08,18.07,18.08,22800.0,14.1186,14.1264,14.1186,14.1264,22800.0
2007-10-09 10:25:00,18.08,18.08,18.06,18.07,62400.0,14.1264,14.1264,14.1108,14.1186,62400.0
2007-10-09 10:30:00,18.06,18.07,18.05,18.06,56000.0,14.1108,14.1186,14.103,14.1108,56000.0
2007-10-09 10:35:00,18.06,18.07,18.06,18.07,20800.0,14.1108,14.1186,14.1108,14.1186,20800.0
2007-10-09 10:40:00,18.07,18.09,18.07,18.09,57600.0,14.1186,14.1342,14.1186,14.1342,57600.0
2007-10-09 10:45:00,18.09,18.09,18.09,18.09,9200.0,14.1342,14.1342,14.1342,14.1342,9200.0
2007-10-09 10:50:00,18.1,18.1,18.1,18.1,8400.0,14.1421,14.1421,14.1421,14.1421,8400.0
2007-10-09 10:55:00,18.1,18.11,18.09,18.11,24000.0,14.1421,14.1499,14.1342,14.1499,24000.0
2007-10-09 11:00:00,18.11,18.13,18.11,18.13,26000.0,14.1499,14.1655,14.1499,14.1655,26000.0
2007-10-09 11:05:00,18.13,18.13,18.13,18.13,30400.0,14.1655,14.1655,14.1655,14.1655,30400.0
2007-10-09 11:10:00,18.12,18.12,18.12,18.12,7200.0,14.1577,14.1577,14.1577,14.1577,7200.0
2007-10-09 11:15:00,18.12,18.12,18.11,18.11,7200.0,14.1577,14.1577,14.1499,14.1499,7200.0
2007-10-09 11:20:00,18.11,18.11,18.11,18.11,4800.0,14.1499,14.1499,14.1499,14.1499,4800.0
2007-10-09 11:25:00,18.11,18.12,18.11,18.12,22000.0,14.1499,14.1577,14.1499,14.1577,22000.0
2007-10-09 11:30:00,18.12,18.12,18.11,18.11,34000.0,14.1577,14.1577,14.1499,14.1499,34000.0
2007-10-09 11:35:00,18.12,18.13,18.11,18.11,54400.0,14.1577,14.1655,14.1499,14.1499,54400.0
2007-10-09 11:40:00,18.1,18.1,18.09,18.09,12800.0,14.1421,14.1421,14.1342,14.1342,12800.0
2007-10-09 11:45:00,18.1,18.11,18.1,18.11,24000.0,14.1421,14.1499,14.1421,14.1499,24000.0
2007-10-09 11:50:00,18.12,18.12,18.11,18.11,2800.0,14.1577,14.1577,14.1499,14.1499,2800.0
2007-10-09 11:55:00,18.12,18.13,18.12,18.13,11600.0,14.1577,14.1655,14.1577,14.1655,11600.0
2007-10-09 12:00:00,18.13,18.13,18.11,18.11,39200.0,14.1655,14.1655,14.1499,14.1499,39200.0
2007-10-09 12:05:00,18.11,18.12,18.11,18.11,4400.0,14.1499,14.1577,14.1499,14.1499,4400.0
2007-10-09 12:10:00,18.11,18.12,18.11,18.11,4000.0,14.1499,14.1577,14.1499,14.1499,4000.0
2007-10-09 12:15:00,18.11,18.11,18.11,18.11,8800.0,14.1499,14.1499,14.1499,14.1499,8800.0
2007-10-09 12:20:00,18.11,18.11,18.11,18.11,3200.0,14.1499,14.1499,14.1499,14.1499,3200.0
2007-10-09 12:25:00,18.12,18.12,18.1,18.1,4800.0,14.1577,14.1577,14.1421,14.1421,4800.0
2007-10-09 12:30:00,18.1,18.1,18.1,18.1,7200.0,14.1421,14.1421,14.1421,14.1421,7200.0
2007-10-09 12:35:00,18.1,18.11,18.1,18.1,16000.0,14.1421,14.1499,14.1421,14.1421,16000.0
2007-10-09 12:40:00,18.11,18.11,18.08,18.08,8000.0,14.1499,14.1499,14.1264,14.1264,8000.0
2007-10-09 12:45:00,18.08,18.08,18.07,18.08,18400.0,14.1264,14.1264,14.1186,14.1264,18400.0
2007-10-09 12:50:00,18.07,18.08,18.07,18.08,26400.0,14.1186,14.1264,14.1186,14.1264,26400.0
2007-10-09 12:55:00,18.08,18.09,18.08,18.09,16800.0,14.1264,14.1342,14.1264,14.1342,16800.0
2007-10-09 13:00:00,18.09,18.09,18.09,18.09,400.0,14.1342,14.1342,14.1342,14.1342,400.0
2007-10-09 13:05:00,18.08,18.09,18.08,18.08,21600.0,14.1264,14.1342,14.1264,14.1264,21600.0
2007-10-09 13:10:00,18.08,18.09,18.08,18.09,11600.0,14.1264,14.1342,14.1264,14.1342,11600.0
2007-10-09 13:15:00,18.09,18.1,18.09,18.09,18000.0,14.1342,14.1421,14.1342,14.1342,18000.0
2007-10-09 13:20:00,18.09,18.09,18.06,18.06,42400.0,14.1342,14.1342,14.1108,14.1108,42400.0
2007-10-09 13:25:00,18.06,18.07,18.05,18.05,17200.0,14.1108,14.1186,14.103,14.103,17200.0
2007-10-09 13:30:00,18.04,18.05,18.03,18.05,46800.0,14.0952,14.103,14.0874,14.103,46800.0
2007-10-09 13:35:00,18.05,18.05,18.04,18.05,10400.0,14.103,14.103,14.0952,14.103,10400.0
2007-10-09 13:40:00,18.05,18.05,18.04,18.04,22000.0,14.103,14.103,14.0952,14.0952,22000.0
2007-10-09 13:45:00,18.04,18.07,18.04,18.07,48800.0,14.0952,14.1186,14.0952,14.1186,48800.0
2007-10-09 13:50:00,18.07,18.09,18.07,18.09,8400.0,14.1186,14.1342,14.1186,14.1342,8400.0
2007-10-09 13:55:00,18.08,18.08,18.08,18.08,7600.0,14.1264,14.1264,14.1264,14.1264,7600.0
2007-10-09 14:00:00,18.08,18.12,18.04,18.12,111600.0,14.1264,14.1577,14.0952,14.1577,111600.0
2007-10-09 14:05:00,18.12,18.12,18.09,18.09,58000.0,14.1577,14.1577,14.1342,14.1342,58000.0
2007-10-09 14:10:00,18.09,18.11,18.06,18.1,59200.0,14.1342,14.1499,14.1108,14.1421,59200.0
2007-10-09 14:15:00,18.1,18.1,18.08,18.08,94000.0,14.1421,14.1421,14.1264,14.1264,94000.0
2007-10-09 14:20:00,18.08,18.09,18.07,18.09,16800.0,14.1264,14.1342,14.1186,14.1342,16800.0
2007-10-09 14:25:00,18.09,18.15,18.09,18.14,48000.0,14.1342,14.1811,14.1342,14.1733,48000.0
2007-10-09 14:30:00,18.15,18.16,18.14,18.16,113200.0,14.1811,14.1889,14.1733,14.1889,113200.0
2007-10-09 14:35:00,18.17,18.2,18.17,18.18,20400.0,14.1968,14.2202,14.1968,14.2046,20400.0
2007-10-09 14:40:00,18.18,18.18,18.17,18.18,42800.0,14.2046,14.2046,14.1968,14.2046,42800.0
2007-10-09 14:45:00,18.18,18.2,18.18,18.19,34000.0,14.2046,14.2202,14.2046,14.2124,34000.0
2007-10-09 14:50:00,18.19,18.21,18.18,18.2,80800.0,14.2124,14.228,14.2046,14.2202,80800.0
2007-10-09 14:55:00,18.19,18.2,18.18,18.2,39600.0,14.2124,14.2202,14.2046,14.2202,39600.0
2007-10-09 15:00:00,18.19,18.19,18.17,18.18,42800.0,14.2124,14.2124,14.1968,14.2046,42800.0
2007-10-09 15:05:00,18.17,18.2,18.17,18.19,21600.0,14.1968,14.2202,14.1968,14.2124,21600.0
2007-10-09 15:10:00,18.2,18.23,18.2,18.22,71200.0,14.2202,14.2436,14.2202,14.2358,71200.0
2007-10-09 15:15:00,18.21,18.23,18.21,18.23,36800.0,14.228,14.2436,14.228,14.2436,36800.0
2007-10-09 15:20:00,18.23,18.23,18.22,18.22,24800.0,14.2436,14.2436,14.2358,14.2358,24800.0
2007-10-09 15:25:00,18.22,18.22,18.2,18.22,61200.0,14.2358,14.2358,14.2202,14.2358,61200.0
2007-10-09 15:30:00,18.21,18.22,18.2,18.21,11600.0,14.228,14.2358,14.2202,14.228,11600.0
2007-10-09 15:35:00,18.21,18.21,18.2,18.21,14000.0,14.228,14.228,14.2202,14.228,14000.0
2007-10-09 15:40:00,18.21,18.22,18.18,18.18,28800.0,14.228,14.2358,14.2046,14.2046,28800.0
2007-10-09 15:45:00,18.18,18.18,18.17,18.18,20400.0,14.2046,14.2046,14.1968,14.2046,20400.0
2007-10-09 15:50:00,18.18,18.2,18.18,18.2,15200.0,14.2046,14.2202,14.2046,14.2202,15200.0
2007-10-09 15:55:00,18.2,18.21,18.19,18.2,324400.0,14.2202,14.228,14.2124,14.2202,324400.0
2007-10-09 16:00:00,18.19,18.19,18.19,18.19,18400.0,14.2124,14.2124,14.2124,14.2124,18400.0
2007-10-09 16:05:00,18.19,18.19,18.19,18.19,0.0,14.2124,14.2124,14.2124,14.2124,0.0
2007-10-09 16:10:00,18.19,18.19,18.19,18.19,0.0,14.2124,14.2124,14.2124,14.2124,0.0
2007-10-10 09:30:00,18.16,18.21,18.15,18.18,119600.0,14.1889,14.228,14.1811,14.2046,119600.0
2007-10-10 09:35:00,18.19,18.22,18.18,18.22,57200.0,14.2124,14.2358,14.2046,14.2358,57200.0
2007-10-10 09:40:00,18.21,18.22,18.18,18.18,92400.0,14.228,14.2358,14.2046,14.2046,92400.0
2007-10-10 09:45:00,18.17,18.19,18.17,18.18,46000.0,14.1968,14.2124,14.1968,14.2046,46000.0
2007-10-10 09:50:00,18.18,18.19,18.17,18.18,113600.0,14.2046,14.2124,14.1968,14.2046,113600.0
2007-10-10 09:55:00,18.18,18.18,18.15,18.15,38000.0,14.2046,14.2046,14.1811,14.1811,38000.0
2007-10-10 10:00:00,18.15,18.16,18.15,18.15,62800.0,14.1811,14.1889,14.1811,14.1811,62800.0
2007-10-10 10:05:00,18.15,18.15,18.13,18.14,54800.0,14.1811,14.1811,14.1655,14.1733,54800.0
2007-10-10 10:10:00,18.14,18.14,18.13,18.13,24400.0,14.1733,14.1733,14.1655,14.1655,24400.0
2007-10-10 10:15:00,18.13,18.15,18.13,18.15,15200.0,14.1655,14.1811,14.1655,14.1811,15200.0
2007-10-10 10:20:00,18.15,18.16,18.13,18.15,194000.0,14.1811,14.1889,14.1655,14.1811,194000.0
2007-10-10 10:25:00,18.16,18.16,18.15,18.16,49600.0,14.1889,14.1889,14.1811,14.1889,49600.0
2007-10-10 10:30:00,18.16,18.18,18.16,18.17,54400.0,14.1889,14.2046,14.1889,14.1968,54400.0
2007-10-10 10:35:00,18.17,18.18,18.15,18.15,20000.0,14.1968,14.2046,14.1811,14.1811,20000.0
2007-10-10 10:40:00,18.15,18.17,18.14,18.14,124800.0,14.1811,14.1968,14.1733,14.1733,124800.0
2007-10-10 10:45:00,18.15,18.16,18.14,18.16,62400.0,14.1811,14.1889,14.1733,14.1889,62400.0
2007-10-10 10:50:00,18.16,18.16,18.16,18.16,38000.0,14.1889,14.1889,14.1889,14.1889,38000.0
2007-10-10 10:55:00,18.16,18.16,18.14,18.15,32400.0,14.1889,14.1889,14.1733,14.1811,32400.0
2007-10-10 11:00:00,18.14,18.16,18.14,18.16,34000.0,14.1733,14.1889,14.1733,14.1889,34000.0
2007-10-10 11:05:00,18.16,18.17,18.16,18.17,21200.0,14.1889,14.1968,14.1889,14.1968,21200.0
2007-10-10 11:10:00,18.17,18.18,18.17,18.17,30000.0,14.1968,14.2046,14.1968,14.1968,30000.0
2007-10-10 11:15:00,18.17,18.17,18.17,18.17,9200.0,14.1968,14.1968,14.1968,14.1968,9200.0
2007-10-10 11:20:00,18.16,18.18,18.16,18.18,33200.0,14.1889,14.2046,14.1889,14.2046,33200.0
2007-10-10 11:25:00,18.18,18.18,18.17,18.17,28000.0,14.2046,14.2046,14.1968,14.1968,28000.0
2007-10-10 11:30:00,18.17,18.17,18.16,18.16,9600.0,14.1968,14.1968,14.1889,14.1889,9600.0
2007-10-10 11:35:00,18.17,18.19,18.17,18.18,41200.0,14.1968,14.2124,14.1968,14.2046,41200.0
2007-10-10 11:40:00,18.18,18.18,18.17,18.17,36800.0,14.2046,14.2046,14.1968,14.1968,36800.0
2007-10-10 11:45:00,18.17,18.17,18.15,18.15,108400.0,14.1968,14.1968,14.1811,14.1811,108400.0
2007-10-10 11:50:00,18.15,18.15,18.13,18.13,150400.0,14.1811,14.1811,14.1655,14.1655,150400.0
2007-10-10 11:55:00,18.13,18.14,18.13,18.14,80000.0,14.1655,14.1733,14.1655,14.1733,80000.0
2007-10-10 12:00:00,18.14,18.15,18.14,18.15,36400.0,14.1733,14.1811,14.1733,14.1811,36400.0
2007-10-10 12:05:00,18.14,18.15,18.13,18.15,56800.0,14.1733,14.1811,14.1655,14.1811,56800.0
2007-10-10 12:10:00,18.14,18.14,18.12,18.13,69600.0,14.1733,14.1733,14.1577,14.1655,69600.0
2007-10-10 12:15:00,18.12,18.13,18.11,18.12,143600.0,14.1577,14.1655,14.1499,14.1577,143600.0
2007-10-10 12:20:00,18.13,18.14,18.13,18.14,43600.0,14.1655,14.1733,14.1655,14.1733,43600.0
2007-10-10 12:25:00,18.14,18.14,18.14,18.14,5200.0,14.1733,14.1733,14.1733,14.1733,5200.0
2007-10-10 12:30:00,18.14,18.15,18.14,18.15,11200.0,14.1733,14.1811,14.1733,14.1811,11200.0
2007-10-10 12:35:00,18.15,18.16,18.15,18.16,42000.0,14.1811,14.1889,14.1811,14.1889,42000.0
2007-10-10 12:40:00,18.16,18.17,18.15,18.17,88400.0,14.1889,14.1968,14.1811,14.1968,88400.0
2007-10-10 12:45:00,18.16,18.17,18.16,18.16,92800.0,14.1889,14.1968,14.1889,14.1889,92800.0
2007-10-10 12:50:00,18.16,18.17,18.14,18.16,96000.0,14.1889,14.1968,14.1733,14.1889,96000.0
2007-10-10 12:55:00,18.16,18.17,18.15,18.15,205600.0,14.1889,14.1968,14.1811,14.1811,205600.0
2007-10-10 13:00:00,18.15,18.15,18.13,18.13,189600.0,14.1811,14.1811,14.1655,14.1655,189600.0
2007-10-10 13:05:00,18.13,18.13,18.11,18.11,286000.0,14.1655,14.1655,14.1499,14.1499,286000.0
2007-10-10 13:10:00,18.11,18.12,18.1,18.11,207200.0,14.1499,14.1577,14.1421,14.1499,207200.0
2007-10-10 13:15:00,18.11,18.11,18.07,18.07,370000.0,14.1499,14.1499,14.1186,14.1186,370000.0
2007-10-10 13:20:00,18.07,18.08,18.06,18.07,30400.0,14.1186,14.1264,14.1108,14.1186,30400.0
2007-10-10 13:25:00,18.06,18.07,18.05,18.05,18000.0,14.1108,14.1186,14.103,14.103,18000.0
2007-10-10 13:30:00,18.06,18.08,18.06,18.08,26400.0,14.1108,14.1264,14.1108,14.1264,26400.0
2007-10-10 13:35:00,18.08,18.1,18.08,18.09,60400.0,14.1264,14.1421,14.1264,14.1342,60400.0
2007-10-10 13:40:00,18.09,18.09,18.08,18.08,31600.0,14.1342,14.1342,14.1264,14.1264,31600.0
2007-10-10 13:45:00,18.09,18.09,18.08,18.08,38800.0,14.1342,14.1342,14.1264,14.1264,38800.0
2007-10-10 13:50:00,18.09,18.09,18.09,18.09,6800.0,14.1342,14.1342,14.1342,14.1342,6800.0
2007-10-10 13:55:00,18.09,18.09,18.09,18.09,2400.0,14.1342,14.1342,14.1342,14.1342,2400.0
2007-10-10 14:00:00,18.1,18.1,18.1,18.1,19200.0,14.1421,14.1421,14.1421,14.1421,19200.0
2007-10-10 14:05:00,18.1,18.1,18.09,18.09,46800.0,14.1421,14.1421,14.1342,14.1342,46800.0
2007-10-10 14:10:00,18.09,18.1,18.09,18.1,16800.0,14.1342,14.1421,14.1342,14.1421,16800.0
2007-10-10 14:15:00,18.09,18.12,18.09,18.12,20400.0,14.1342,14.1577,14.1342,14.1577,20400.0
2007-10-10 14:20:00,18.12,18.13,18.11,18.12,30400.0,14.1577,14.1655,14.1499,14.1577,30400.0
2007-10-10 14:25:00,18.12,18.14,18.11,18.14,48000.0,14.1577,14.1733,14.1499,14.1733,48000.0
2007-10-10 14:30:00,18.14,18.15,18.14,18.14,97600.0,14.1733,14.1811,14.1733,14.1733,97600.0
2007-10-10 14:35:00,18.15,18.15,18.13,18.14,56400.0,14.1811,14.1811,14.1655,14.1733,56400.0
2007-10-10 14:40:00,18.13,18.16,18.13,18.16,70800.0,14.1655,14.1889,14.1655,14.1889,70800.0
2007-10-10 14:45:00,18.16,18.16,18.15,18.15,11600.0,14.1889,14.1889,14.1811,14.1811,11600.0
2007-10-10 14:50:00,18.15,18.15,18.14,18.14,81600.0,14.1811,14.1811,14.1733,14.1733,81600.0
2007-10-10 14:55:00,18.14,18.16,18.14,18.15,53600.0,14.1733,14.1889,14.1733,14.1811,53600.0
2007-10-10 15:00:00,18.15,18.18,18.15,18.18,50800.0,14.1811,14.2046,14.1811,14.2046,50800.0
2007-10-10 15:05:00,18.19,18.19,18.17,18.18,62800.0,14.2124,14.2124,14.1968,14.2046,62800.0
2007-10-10 15:10:00,18.18,18.18,18.18,18.18,53200.0,14.2046,14.2046,14.2046,14.2046,53200.0
2007-10-10 15:15:00,18.17,18.19,18.17,18.19,22000.0,14.1968,14.2124,14.1968,14.2124,22000.0
2007-10-10 15:20:00,18.2,18.21,18.2,18.2,137600.0,14.2202,14.228,14.2202,14.2202,137600.0
2007-10-10 15:25:00,18.19,18.19,18.18,18.18,22800.0,14.2124,14.2124,14.2046,14.2046,22800.0
2007-10-10 15:30:00,18.18,18.18,18.18,18.18,40400.0,14.2046,14.2046,14.2046,14.2046,40400.0
2007-10-10 15:35:00,18.18,18.18,18.17,18.17,71200.0,14.2046,14.2046,14.1968,14.1968,71200.0
2007-10-10 15:40:00,18.17,18.17,18.17,18.17,35600.0,14.1968,14.1968,14.1968,14.1968,35600.0
2007-10-10 15:45:00,18.17,18.18,18.17,18.18,39200.0,14.1968,14.2046,14.1968,14.2046,39200.0
2007-10-10 15:50:00,18.18,18.19,18.16,18.16,40400.0,14.2046,14.2124,14.1889,14.1889,40400.0
2007-10-10 15:55:00,18.16,18.18,18.15,18.18,74800.0,14.1889,14.2046,14.1811,14.2046,74800.0
2007-10-10 16:00:00,18.17,18.17,18.15,18.15,59600.0,14.1968,14.1968,14.1811,14.1811,59600.0
2007-10-10 16:05:00,18.16,18.16,18.11,18.16,33200.0,14.1889,14.1889,14.1499,14.1889,33200.0
2007-10-10 16:10:00,18.15,18.15,18.14,18.14,40000.0,14.1811,14.1811,14.1733,14.1733,40000.0
2007-10-11 09:30:00,18.29,18.31,18.26,18.29,270400.0,14.2905,14.3061,14.2671,14.2905,270400.0
2007-10-11 09:35:00,18.27,18.29,18.26,18.29,102000.0,14.2749,14.2905,14.2671,14.2905,102000.0
2007-10-11 09:40:00,18.28,18.3,18.28,18.28,193200.0,14.2827,14.2983,14.2827,14.2827,193200.0
2007-10-11 09:45:00,18.28,18.28,18.22,18.24,60000.0,14.2827,14.2827,14.2358,14.2514,60000.0
2007-10-11 09:50:00,18.24,18.24,18.23,18.23,15600.0,14.2514,14.2514,14.2436,14.2436,15600.0
2007-10-11 09:55:00,18.23,18.24,18.21,18.24,120000.0,14.2436,14.2514,14.228,14.2514,120000.0
2007-10-11 10:00:00,18.26,18.29,18.26,18.26,118800.0,14.2671,14.2905,14.2671,14.2671,118800.0
2007-10-11 10:05:00,18.25,18.26,18.25,18.25,40000.0,14.2593,14.2671,14.2593,14.2593,40000.0
2007-10-11 10:10:00,18.25,18.29,18.25,18.27,21200.0,14.2593,14.2905,14.2593,14.2749,21200.0
2007-10-11 10:15:00,18.27,18.27,18.25,18.25,44000.0,14.2749,14.2749,14.2593,14.2593,44000.0
2007-10-11 10:20:00,18.25,18.25,18.24,18.25,28400.0,14.2593,14.2593,14.2514,14.2593,28400.0
2007-10-11 10:25:00,18.25,18.27,18.25,18.26,38000.0,14.2593,14.2749,14.2593,14.2671,38000.0
2007-10-11 10:30:00,18.27,18.29,18.26,18.26,35200.0,14.2749,14.2905,14.2671,14.2671,35200.0
2007-10-11 10:35:00,18.26,18.27,18.24,18.25,56800.0,14.2671,14.2749,14.2514,14.2593,56800.0
2007-10-11 10:40:00,18.25,18.29,18.25,18.28,66400.0,14.2593,14.2905,14.2593,14.2827,66400.0
2007-10-11 10:45:00,18.3,18.3,18.27,18.29,83600.0,14.2983,14.2983,14.2749,14.2905,83600.0
2007-10-11 10:50:00,18.29,18.29,18.27,18.27,77200.0,14.2905,14.2905,14.2749,14.2749,77200.0
2007-10-11 10:55:00,18.27,18.28,18.26,18.27,90000.0,14.2749,14.2827,14.2671,14.2749,90000.0
2007-10-11 11:00:00,18.28,18.28,18.26,18.26,151200.0,14.2827,14.2827,14.2671,14.2671,151200.0
2007-10-11 11:05:00,18.25,18.26,18.24,18.25,70000.0,14.2593,14.2671,14.2514,14.2593,70000.0
2007-10-11 11:10:00,18.25,18.25,18.23,18.23,90400.0,14.2593,14.2593,14.2436,14.2436,90400.0
2007-10-11 11:15:00,18.23,18.25,18.23,18.25,56000.0,14.2436,14.2593,14.2436,14.2593,56000.0
2007-10-11 11:20:00,18.25,18.27,18.25,18.27,258800.0,14.2593,14.2749,14.2593,14.2749,258800.0
2007-10-11 11:25:00,18.27,18.27,18.25,18.26,54400.0,14.2749,14.2749,14.2593,14.2671,54400.0
2007-10-11 11:30:00,18.26,18.26,18.25,18.25,18400.0,14.2671,14.2671,14.2593,14.2593,18400.0
2007-10-11 11:35:00,18.27,18.28,18.27,18.27,5200.0,14.2749,14.2827,14.2749,14.2749,5200.0
2007-10-11 11:40:00,18.28,18.28,18.27,18.28,50000.0,14.2827,14.2827,14.2749,14.2827,50000.0
2007-10-11 11:45:00,18.28,18.28,18.27,18.27,12800.0,14.2827,14.2827,14.2749,14.2749,12800.0
2007-10-11 11:50:00,18.27,18.28,18.27,18.28,21200.0,14.2749,14.2827,14.2749,14.2827,21200.0
2007-10-11 11:55:00,18.28,18.29,18.28,18.28,5600.0,14.2827,14.2905,14.2827,14.2827,5600.0
2007-10-11 12:00:00,18.27,18.31,18.27,18.29,34800.0,14.2749,14.3061,14.2749,14.2905,34800.0
2007-10-11 12:05:00,18.29,18.3,18.28,18.28,13200.0,14.2905,14.2983,14.2827,14.2827,13200.0
2007-10-11 12:10:00,18.27,18.27,18.25,18.27,68400.0,14.2749,14.2749,14.2593,14.2749,68400.0
2007-10-11 12:15:00,18.27,18.28,18.27,18.28,13600.0,14.2749,14.2827,14.2749,14.2827,13600.0
2007-10-11 12:20:00,18.28,18.3,18.28,18.29,64400.0,14.2827,14.2983,14.2827,14.2905,64400.0
2007-10-11 12:25:00,18.3,18.31,18.29,18.3,36800.0,14.2983,14.3061,14.2905,14.2983,36800.0
2007-10-11 12:30:00,18.31,18.33,18.31,18.33,165200.0,14.3061,14.3218,14.3061,14.3218,165200.0
2007-10-11 12:35:00,18.34,18.34,18.32,18.32,93600.0,14.3296,14.3296,14.314,14.314,93600.0
2007-10-11 12:40:00,18.32,18.33,18.32,18.32,21200.0,14.314,14.3218,14.314,14.314,21200.0
2007-10-11 12:45:00,18.32,18.33,18.32,18.32,21600.0,14.314,14.3218,14.314,14.314,21600.0
2007-10-11 12:50:00,18.32,18.32,18.31,18.31,6000.0,14.314,14.314,14.3061,14.3061,6000.0
2007-10-11 12:55:00,18.31,18.32,18.31,18.32,10000.0,14.3061,14.314,14.3061,14.314,10000.0
2007-10-11 13:00:00,18.32,18.32,18.3,18.3,10000.0,14.314,14.314,14.2983,14.2983,10000.0
2007-10-11 13:05:00,18.31,18.31,18.31,18.31,4400.0,14.3061,14.3061,14.3061,14.3061,4400.0
2007-10-11 13:10:00,18.32,18.33,18.32,18.33,9600.0,14.314,14.3218,14.314,14.3218,9600.0
2007-10-11 13:15:00,18.32,18.32,18.31,18.32,45600.0,14.314,14.314,14.3061,14.314,45600.0
2007-10-11 13:20:00,18.32,18.33,18.31,18.31,238000.0,14.314,14.3218,14.3061,14.3061,238000.0
2007-10-11 13:25:00,18.31,18.31,18.3,18.3,56800.0,14.3061,14.3061,14.2983,14.2983,56800.0
2007-10-11 13:30:00,18.3,18.3,18.28,18.28,19200.0,14.2983,14.2983,14.2827,14.2827,19200.0
2007-10-11 13:35:00,18.29,18.29,18.28,18.29,21200.0,14.2905,14.2905,14.2827,14.2905,21200.0
2007-10-11 13:40:00,18.29,18.3,18.29,18.29,20000.0,14.2905,14.2983,14.2905,14.2905,20000.0
2007-10-11 13:45:00,18.3,18.3,18.29,18.29,18000.0,14.2983,14.2983,14.2905,14.2905,18000.0
2007-10-11 13:50:00,18.3,18.3,18.27,18.27,41600.0,14.2983,14.2983,14.2749,14.2749,41600.0
2007-10-11 13:55:00,18.26,18.27,18.24,18.25,22000.0,14.2671,14.2749,14.2514,14.2593,22000.0
2007-10-11 14:00:00,18.24,18.25,18.2,18.23,140800.0,14.2514,14.2593,14.2202,14.2436,140800.0
2007-10-11 14:05:00,18.23,18.23,18.19,18.2,93200.0,14.2436,14.2436,14.2124,14.2202,93200.0
2007-10-11 14:10:00,18.2,18.2,18.14,18.14,47200.0,14.2202,14.2202,14.1733,14.1733,47200.0
2007-10-11 14:15:00,18.15,18.16,18.05,18.08,144400.0,14.1811,14.1889,14.103,14.1264,144400.0
2007-10-11 14:20:00,18.08,18.15,18.07,18.11,296800.0,14.1264,14.1811,14.1186,14.1499,296800.0
2007-10-11 14:25:00,18.11,18.11,18.02,18.04,192400.0,14.1499,14.1499,14.0796,14.0952,192400.0
2007-10-11 14:30:00,18.03,18.09,17.97,18.07,267200.0,14.0874,14.1342,14.0405,14.1186,267200.0
2007-10-11 14:35:00,18.08,18.11,18.03,18.09,254000.0,14.1264,14.1499,14.0874,14.1342,254000.0
2007-10-11 14:40:00,18.09,18.14,18.08,18.1,159200.0,14.1342,14.1733,14.1264,14.1421,159200.0
2007-10-11 14:45:00,18.11,18.13,18.08,18.11,124000.0,14.1499,14.1655,14.1264,14.1499,124000.0
2007-10-11 14:50:00,18.12,18.12,18.04,18.06,80400.0,14.1577,14.1577,14.0952,14.1108,80400.0
2007-10-11 14:55:00,18.07,18.08,18.03,18.07,218000.0,14.1186,14.1264,14.0874,14.1186,218000.0
2007-10-11 15:00:00,18.07,18.08,18.01,18.01,85200.0,14.1186,14.1264,14.0717,14.0717,85200.0
2007-10-11 15:05:00,18.01,18.03,17.95,17.97,117600.0,14.0717,14.0874,14.0249,14.0405,117600.0
2007-10-11 15:10:00,17.97,18.01,17.95,17.96,107600.0,14.0405,14.0717,14.0249,14.0327,107600.0
2007-10-11 15:15:00,17.95,18.0,17.93,17.94,408400.0,14.0249,14.0639,14.0092,14.0171,408400.0
2007-10-11 15:20:00,17.93,17.95,17.91,17.91,118800.0,14.0092,14.0249,13.9936,13.9936,118800.0
2007-10-11 15:25:00,17.9,17.96,17.89,17.92,151200.0,13.9858,14.0327,13.978,14.0014,151200.0
2007-10-11 15:30:00,17.91,17.97,17.88,17.97,128000.0,13.9936,14.0405,13.9702,14.0405,128000.0
2007-10-11 15:35:00,17.98,17.98,17.95,17.97,289600.0,14.0483,14.0483,14.0249,14.0405,289600.0
2007-10-11 15:40:00,17.97,18.0,17.95,17.99,81200.0,14.0405,14.0639,14.0249,14.0561,81200.0
2007-10-11 15:45:00,17.99,18.01,17.95,17.96,228800.0,14.0561,14.0717,14.0249,14.0327,228800.0
2007-10-11 15:50:00,17.96,17.98,17.94,17.98,89600.0,14.0327,14.0483,14.0171,14.0483,89600.0
2007-10-11 15:55:00,17.98,17.99,17.97,17.97,43200.0,14.0483,14.0561,14.0405,14.0405,43200.0
2007-10-11 16:00:00,18.0,18.0,18.0,18.0,800.0,14.0639,14.0639,14.0639,14.0639,800.0
2007-10-11 16:05:00,18.0,18.0,18.0,18.0,0.0,14.0639,14.0639,14.0639,14.0639,0.0
2007-10-11 16:10:00,18.0,18.0,18.0,18.0,0.0,14.0639,14.0639,14.0639,14.0639,0.0
2007-10-12 09:30:00,17.98,18.02,17.92,18.01,164000.0,14.0483,14.0796,14.0014,14.0717,164000.0
2007-10-12 09:35:00,18.01,18.02,17.97,17.99,63600.0,14.0717,14.0796,14.0405,14.0561,63600.0
2007-10-12 09:40:00,18.02,18.06,18.02,18.06,72000.0,14.0796,14.1108,14.0796,14.1108,72000.0
2007-10-12 09:45:00,18.06,18.06,18.01,18.03,19200.0,14.1108,14.1108,14.0717,14.0874,19200.0
2007-10-12 09:50:00,18.04,18.05,18.01,18.01,64000.0,14.0952,14.103,14.0717,14.0717,64000.0
2007-10-12 09:55:00,18.03,18.06,18.02,18.04,38400.0,14.0874,14.1108,14.0796,14.0952,38400.0
2007-10-12 10:00:00,18.04,18.04,18.0,18.03,158800.0,14.0952,14.0952,14.0639,14.0874,158800.0
2007-10-12 10:05:00,18.03,18.07,18.02,18.06,162400.0,14.0874,14.1186,14.0796,14.1108,162400.0
2007-10-12 10:10:00,18.06,18.08,18.06,18.08,272000.0,14.1108,14.1264,14.1108,14.1264,272000.0
2007-10-12 10:15:00,18.08,18.08,18.07,18.07,23200.0,14.1264,14.1264,14.1186,14.1186,23200.0
2007-10-12 10:20:00,18.07,18.07,18.07,18.07,3200.0,14.1186,14.1186,14.1186,14.1186,3200.0
2007-10-12 10:25:00,18.07,18.08,18.06,18.07,49200.0,14.1186,14.1264,14.1108,14.1186,49200.0
2007-10-12 10:30:00,18.08,18.09,18.07,18.07,29200.0,14.1264,14.1342,14.1186,14.1186,29200.0
2007-10-12 10:35:00,18.06,18.07,18.05,18.07,20400.0,14.1108,14.1186,14.103,14.1186,20400.0
2007-10-12 10:40:00,18.06,18.06,18.05,18.05,67200.0,14.1108,14.1108,14.103,14.103,67200.0
2007-10-12 10:45:00,18.05,18.06,18.05,18.05,30400.0,14.103,14.1108,14.103,14.103,30400.0
2007-10-12 10:50:00,18.05,18.05,18.04,18.04,21600.0,14.103,14.103,14.0952,14.0952,21600.0
2007-10-12 10:55:00,18.04,18.06,18.04,18.06,37200.0,14.0952,14.1108,14.0952,14.1108,37200.0
2007-10-12 11:00:00,18.07,18.1,18.07,18.1,103200.0,14.1186,14.1421,14.1186,14.1421,103200.0
2007-10-12 11:05:00,18.1,18.12,18.09,18.11,15200.0,14.1421,14.1577,14.1342,14.1499,15200.0
2007-10-12 11:10:00,18.11,18.11,18.1,18.1,13600.0,14.1499,14.1499,14.1421,14.1421,13600.0
2007-10-12 11:15:00,18.1,18.12,18.1,18.12,29200.0,14.1421,14.1577,14.1421,14.1577,29200.0
2007-10-12 11:20:00,18.11,18.15,18.11,18.15,43600.0,14.1499,14.1811,14.1499,14.1811,43600.0
2007-10-12 11:25:00,18.15,18.16,18.14,18.15,73600.0,14.1811,14.1889,14.1733,14.1811,73600.0
2007-10-12 11:30:00,18.15,18.16,18.13,18.14,39600.0,14.1811,14.1889,14.1655,14.1733,39600.0
2007-10-12 11:35:00,18.13,18.14,18.13,18.14,22400.0,14.1655,14.1733,14.1655,14.1733,22400.0
2007-10-12 11:40:00,18.14,18.14,18.12,18.12,20000.0,14.1733,14.1733,14.1577,14.1577,20000.0
2007-10-12 11:45:00,18.11,18.14,18.11,18.14,73600.0,14.1499,14.1733,14.1499,14.1733,73600.0
2007-10-12 11:50:00,18.13,18.14,18.12,18.13,86400.0,14.1655,14.1733,14.1577,14.1655,86400.0
2007-10-12 11:55:00,18.14,18.14,18.11,18.11,36800.0,14.1733,14.1733,14.1499,14.1499,36800.0
2007-10-12 12:00:00,18.11,18.11,18.1,18.1,28800.0,14.1499,14.1499,14.1421,14.1421,28800.0
2007-10-12 12:05:00,18.11,18.11,18.1,18.1,12000.0,14.1499,14.1499,14.1421,14.1421,12000.0
2007-10-12 12:10:00,18.1,18.11,18.09,18.1,40000.0,14.1421,14.1499,14.1342,14.1421,40000.0
2007-10-12 12:15:00,18.09,18.09,18.07,18.08,48800.0,14.1342,14.1342,14.1186,14.1264,48800.0
2007-10-12 12:20:00,18.1,18.13,18.1,18.12,54800.0,14.1421,14.1655,14.1421,14.1577,54800.0
2007-10-12 12:25:00,18.12,18.12,18.11,18.11,83600.0,14.1577,14.1577,14.1499,14.1499,83600.0
2007-10-12 12:30:00,18.1,18.1,18.07,18.08,67600.0,14.1421,14.1421,14.1186,14.1264,67600.0
2007-10-12 12:35:00,18.07,18.08,18.06,18.08,30400.0,14.1186,14.1264,14.1108,14.1264,30400.0
2007-10-12 12:40:00,18.08,18.1,18.07,18.09,18000.0,14.1264,14.1421,14.1186,14.1342,18000.0
2007-10-12 12:45:00,18.1,18.11,18.08,18.11,47600.0,14.1421,14.1499,14.1264,14.1499,47600.0
2007-10-12 12:50:00,18.11,18.13,18.1,18.13,87600.0,14.1499,14.1655,14.1421,14.1655,87600.0
2007-10-12 12:55:00,18.13,18.13,18.11,18.12,20400.0,14.1655,14.1655,14.1499,14.1577,20400.0
2007-10-12 13:00:00,18.12,18.12,18.11,18.11,34000.0,14.1577,14.1577,14.1499,14.1499,34000.0
2007-10-12 13:05:00,18.1,18.1,18.08,18.09,18000.0,14.1421,14.1421,14.1264,14.1342,18000.0
2007-10-12 13:10:00,18.08,18.08,18.07,18.07,44800.0,14.1264,14.1264,14.1186,14.1186,44800.0
2007-10-12 13:15:00,18.07,18.07,18.03,18.03,75600.0,14.1186,14.1186,14.0874,14.0874,75600.0
2007-10-12 13:20:00,18.03,18.05,18.03,18.03,21200.0,14.0874,14.103,14.0874,14.0874,21200.0
2007-10-12 13:25:00,18.02,18.03,18.0,18.03,11600.0,14.0796,14.0874,14.0639,14.0874,11600.0
2007-10-12 13:30:00,18.03,18.03,18.02,18.03,8400.0,14.0874,14.0874,14.0796,14.0874,8400.0
2007-10-12 13:35:00,18.03,18.05,18.03,18.05,2000.0,14.0874,14.103,14.0874,14.103,2000.0
2007-10-12 13:40:00,18.06,18.09,18.06,18.08,58000.0,14.1108,14.1342,14.1108,14.1264,58000.0
2007-10-12 13:45:00,18.09,18.09,18.08,18.08,23200.0,14.1342,14.1342,14.1264,14.1264,23200.0
2007-10-12 13:50:00,18.08,18.08,18.05,18.06,35200.0,14.1264,14.1264,14.103,14.1108,35200.0
2007-10-12 13:55:00,18.06,18.06,18.05,18.05,27200.0,14.1108,14.1108,14.103,14.103,27200.0
2007-10-12 14:00:00,18.06,18.11,18.06,18.11,72400.0,14.1108,14.1499,14.1108,14.1499,72400.0
2007-10-12 14:05:00,18.1,18.11,18.06,18.07,36800.0,14.1421,14.1499,14.1108,14.1186,36800.0
2007-10-12 14:10:00,18.06,18.08,18.06,18.06,16400.0,14.1108,14.1264,14.1108,14.1108,16400.0
2007-10-12 14:15:00,18.05,18.07,18.05,18.07,19600.0,14.103,14.1186,14.103,14.1186,19600.0
2007-10-12 14:20:00,18.06,18.07,18.04,18.05,1078800.0,14.1108,14.1186,14.0952,14.103,1078800.0
2007-10-12 14:25:00,18.05,18.05,18.04,18.05,107200.0,14.103,14.103,14.0952,14.103,107200.0
2007-10-12 14:30:00,18.05,18.07,18.05,18.07,28400.0,14.103,14.1186,14.103,14.1186,28400.0
2007-10-12 14:35:00,18.06,18.09,18.06,18.08,84000.0,14.1108,14.1342,14.1108,14.1264,84000.0
2007-10-12 14:40:00,18.07,18.08,18.07,18.07,12400.0,14.1186,14.1264,14.1186,14.1186,12400.0
2007-10-12 14:45:00,18.08,18.08,18.06,18.07,10000.0,14.1264,14.1264,14.1108,14.1186,10000.0
2007-10-12 14:50:00,18.08,18.08,18.07,18.07,34000.0,14.1264,14.1264,14.1186,14.1186,34000.0
2007-10-12 14:55:00,18.08,18.08,18.07,18.07,14000.0,14.1264,14.1264,14.1186,14.1186,14000.0
2007-10-12 15:00:00,18.07,18.08,18.04,18.04,115200.0,14.1186,14.1264,14.0952,14.0952,115200.0
2007-10-12 15:05:00,18.03,18.06,18.03,18.06,38800.0,14.0874,14.1108,14.0874,14.1108,38800.0
2007-10-12 15:10:00,18.06,18.07,18.06,18.07,10800.0,14.1108,14.1186,14.1108,14.1186,10800.0
2007-10-12 15:15:00,18.07,18.07,18.05,18.05,40000.0,14.1186,14.1186,14.103,14.103,40000.0
2007-10-12 15:20:00,18.04,18.06,18.04,18.05,48800.0,14.0952,14.1108,14.0952,14.103,48800.0
2007-10-12 15:25:00,18.05,18.05,18.03,18.04,60800.0,14.103,14.103,14.0874,14.0952,60800.0
2007-10-12 15:30:00,18.05,18.07,18.05,18.06,27200.0,14.103,14.1186,14.103,14.1108,27200.0
2007-10-12 15:35:00,18.06,18.07,18.06,18.07,28400.0,14.1108,14.1186,14.1108,14.1186,28400.0
2007-10-12 15:40:00,18.08,18.08,18.05,18.05,38000.0,14.1264,14.1264,14.103,14.103,38000.0
2007-10-12 15:45:00,18.04,18.05,18.04,18.04,23200.0,14.0952,14.103,14.0952,14.0952,23200.0
2007-10-12 15:50:00,18.04,18.06,18.03,18.06,27200.0,14.0952,14.1108,14.0874,14.1108,27200.0
2007-10-12 15:55:00,18.05,18.07,18.05,18.07,85200.0,14.103,14.1186,14.103,14.1186,85200.0
2007-10-12 16:00:00,18.07,18.07,18.07,18.07,12400.0,14.1186,14.1186,14.1186,14.1186,12400.0
2007-10-12 16:05:00,18.07,18.08,18.07,18.08,4000.0,14.1186,14.1264,14.1186,14.1264,4000.0
2007-10-12 16:10:00,18.08,18.08,18.08,18.08,0.0,14.1264,14.1264,14.1264,14.1264,0.0
2007-10-15 09:30:00,18.07,18.12,18.03,18.11,66000.0,14.1186,14.1577,14.0874,14.1499,66000.0
2007-10-15 09:35:00,18.08,18.11,18.07,18.07,19200.0,14.1264,14.1499,14.1186,14.1186,19200.0
2007-10-15 09:40:00,18.07,18.09,18.04,18.05,32000.0,14.1186,14.1342,14.0952,14.103,32000.0
2007-10-15 09:45:00,18.05,18.05,18.01,18.04,185200.0,14.103,14.103,14.0717,14.0952,185200.0
2007-10-15 09:50:00,18.04,18.06,18.01,18.05,81600.0,14.0952,14.1108,14.0717,14.103,81600.0
2007-10-15 09:55:00,18.04,18.04,18.01,18.01,31600.0,14.0952,14.0952,14.0717,14.0717,31600.0
2007-10-15 10:00:00,18.0,18.01,17.98,18.01,40400.0,14.0639,14.0717,14.0483,14.0717,40400.0
2007-10-15 10:05:00,18.0,18.01,17.99,18.01,13600.0,14.0639,14.0717,14.0561,14.0717,13600.0
2007-10-15 10:10:00,18.02,18.03,18.0,18.0,32800.0,14.0796,14.0874,14.0639,14.0639,32800.0
2007-10-15 10:15:00,18.02,18.04,18.01,18.04,17600.0,14.0796,14.0952,14.0717,14.0952,17600.0
2007-10-15 10:20:00,18.04,18.07,18.04,18.05,24000.0,14.0952,14.1186,14.0952,14.103,24000.0
2007-10-15 10:25:00,18.05,18.05,18.02,18.02,16000.0,14.103,14.103,14.0796,14.0796,16000.0
2007-10-15 10:30:00,18.02,18.03,18.0,18.02,20400.0,14.0796,14.0874,14.0639,14.0796,20400.0
2007-10-15 10:35:00,18.01,18.02,18.0,18.0,29200.0,14.0717,14.0796,14.0639,14.0639,29200.0
2007-10-15 10:40:00,18.01,18.02,17.97,17.97,37600.0,14.0717,14.0796,14.0405,14.0405,37600.0
2007-10-15 10:45:00,17.96,17.97,17.95,17.96,40000.0,14.0327,14.0405,14.0249,14.0327,40000.0
2007-10-15 10:50:00,17.96,17.97,17.93,17.94,17600.0,14.0327,14.0405,14.0092,14.0171,17600.0
2007-10-15 10:55:00,17.94,17.94,17.89,17.9,50800.0,14.0171,14.0171,13.978,13.9858,50800.0
2007-10-15 11:00:00,17.9,17.9,17.88,17.9,81200.0,13.9858,13.9858,13.9702,13.9858,81200.0
2007-10-15 11:05:00,17.9,17.9,17.87,17.89,41600.0,13.9858,13.9858,13.9624,13.978,41600.0
2007-10-15 11:10:00,17.9,17.93,17.89,17.93,49200.0,13.9858,14.0092,13.978,14.0092,49200.0
2007-10-15 11:15:00,17.92,17.93,17.91,17.91,69600.0,14.0014,14.0092,13.9936,13.9936,69600.0
2007-10-15 11:20:00,17.9,17.9,17.86,17.86,88400.0,13.9858,13.9858,13.9545,13.9545,88400.0
2007-10-15 11:25:00,17.86,17.91,17.85,17.9,60800.0,13.9545,13.9936,13.9467,13.9858,60800.0
2007-10-15 11:30:00,17.91,17.92,17.89,17.91,65200.0,13.9936,14.0014,13.978,13.9936,65200.0
2007-10-15 11:35:00,17.91,17.95,17.9,17.95,32400.0,13.9936,14.0249,13.9858,14.0249,32400.0
2007-10-15 11:40:00,17.95,17.95,17.92,17.93,46000.0,14.0249,14.0249,14.0014,14.0092,46000.0
2007-10-15 11:45:00,17.93,17.93,17.91,17.91,25200.0,14.0092,14.0092,13.9936,13.9936,25200.0
2007-10-15 11:50:00,17.9,17.91,17.9,17.91,12400.0,13.9858,13.9936,13.9858,13.9936,12400.0
2007-10-15 11:55:00,17.92,17.95,17.92,17.95,27600.0,14.0014,14.0249,14.0014,14.0249,27600.0
2007-10-15 12:00:00,17.94,17.94,17.91,17.92,69200.0,14.0171,14.0171,13.9936,14.0014,69200.0
2007-10-15 12:05:00,17.92,17.93,17.92,17.93,25600.0,14.0014,14.0092,14.0014,14.0092,25600.0
2007-10-15 12:10:00,17.92,17.96,17.92,17.96,49200.0,14.0014,14.0327,14.0014,14.0327,49200.0
2007-10-15 12:15:00,17.96,17.96,17.93,17.94,8800.0,14.0327,14.0327,14.0092,14.0171,8800.0
2007-10-15 12:20:00,17.93,17.93,17.91,17.91,4000.0,14.0092,14.0092,13.9936,13.9936,4000.0
2007-10-15 12:25:00,17.9,17.91,17.89,17.89,15600.0,13.9858,13.9936,13.978,13.978,15600.0
2007-10-15 12:30:00,17.88,17.89,17.88,17.89,13200.0,13.9702,13.978,13.9702,13.978,13200.0
2007-10-15 12:35:00,17.89,17.9,17.89,17.9,6400.0,13.978,13.9858,13.978,13.9858,6400.0
2007-10-15 12:40:00,17.89,17.89,17.86,17.86,19200.0,13.978,13.978,13.9545,13.9545,19200.0
2007-10-15 12:45:00,17.88,17.88,17.81,17.81,38400.0,13.9702,13.9702,13.9155,13.9155,38400.0
2007-10-15 12:50:00,17.81,17.82,17.8,17.82,652400.0,13.9155,13.9233,13.9077,13.9233,652400.0
2007-10-15 12:55:00,17.82,17.83,17.82,17.83,90000.0,13.9233,13.9311,13.9233,13.9311,90000.0
2007-10-15 13:00:00,17.83,17.84,17.8,17.8,151200.0,13.9311,13.9389,13.9077,13.9077,151200.0
2007-10-15 13:05:00,17.8,17.81,17.8,17.81,25200.0,13.9077,13.9155,13.9077,13.9155,25200.0
2007-10-15 13:10:00,17.81,17.81,17.79,17.79,12800.0,13.9155,13.9155,13.8999,13.8999,12800.0
2007-10-15 13:15:00,17.79,17.84,17.79,17.84,60000.0,13.8999,13.9389,13.8999,13.9389,60000.0
2007-10-15 13:20:00,17.86,17.86,17.83,17.83,92800.0,13.9545,13.9545,13.9311,13.9311,92800.0
2007-10-15 13:25:00,17.84,17.86,17.84,17.86,36400.0,13.9389,13.9545,13.9389,13.9545,36400.0
2007-10-15 13:30:00,17.85,17.85,17.84,17.84,14800.0,13.9467,13.9467,13.9389,13.9389,14800.0
2007-10-15 13:35:00,17.84,17.86,17.83,17.85,20800.0,13.9389,13.9545,13.9311,13.9467,20800.0
2007-10-15 13:40:00,17.85,17.85,17.83,17.83,12000.0,13.9467,13.9467,13.9311,13.9311,12000.0
2007-10-15 13:45:00,17.82,17.83,17.81,17.82,12000.0,13.9233,13.9311,13.9155,13.9233,12000.0
2007-10-15 13:50:00,17.82,17.84,17.82,17.84,6400.0,13.9233,13.9389,13.9233,13.9389,6400.0
2007-10-15 13:55:00,17.83,17.86,17.82,17.86,279200.0,13.9311,13.9545,13.9233,13.9545,279200.0
2007-10-15 14:00:00,17.85,17.85,17.82,17.82,35200.0,13.9467,13.9467,13.9233,13.9233,35200.0
2007-10-15 14:05:00,17.81,17.81,17.78,17.78,23600.0,13.9155,13.9155,13.892,13.892,23600.0
2007-10-15 14:10:00,17.79,17.8,17.77,17.79,45200.0,13.8999,13.9077,13.8842,13.8999,45200.0
2007-10-15 14:15:00,17.8,17.83,17.79,17.82,136800.0,13.9077,13.9311,13.8999,13.9233,136800.0
2007-10-15 14:20:00,17.82,17.82,17.8,17.81,14800.0,13.9233,13.9233,13.9077,13.9155,14800.0
2007-10-15 14:25:00,17.81,17.85,17.81,17.85,58000.0,13.9155,13.9467,13.9155,13.9467,58000.0
2007-10-15 14:30:00,17.85,17.85,17.81,17.81,48800.0,13.9467,13.9467,13.9155,13.9155,48800.0
2007-10-15 14:35:00,17.81,17.83,17.8,17.82,24000.0,13.9155,13.9311,13.9077,13.9233,24000.0
2007-10-15 14:40:00,17.83,17.84,17.82,17.84,11600.0,13.9311,13.9389,13.9233,13.9389,11600.0
2007-10-15 14:45:00,17.85,17.85,17.82,17.82,11200.0,13.9467,13.9467,13.9233,13.9233,11200.0
2007-10-15 14:50:00,17.82,17.83,17.81,17.82,3600.0,13.9233,13.9311,13.9155,13.9233,3600.0
2007-10-15 14:55:00,17.81,17.82,17.8,17.82,16400.0,13.9155,13.9233,13.9077,13.9233,16400.0
2007-10-15 15:00:00,17.81,17.88,17.81,17.86,114800.0,13.9155,13.9702,13.9155,13.9545,114800.0
2007-10-15 15:05:00,17.86,17.86,17.84,17.84,8000.0,13.9545,13.9545,13.9389,13.9389,8000.0
2007-10-15 15:10:00,17.84,17.85,17.8,17.8,17200.0,13.9389,13.9467,13.9077,13.9077,17200.0
2007-10-15 15:15:00,17.8,17.81,17.78,17.81,24400.0,13.9077,13.9155,13.892,13.9155,24400.0
2007-10-15 15:20:00,17.81,17.82,17.77,17.77,88800.0,13.9155,13.9233,13.8842,13.8842,88800.0
2007-10-15 15:25:00,17.76,17.8,17.75,17.8,44400.0,13.8764,13.9077,13.8686,13.9077,44400.0
2007-10-15 15:30:00,17.8,17.82,17.79,17.8,110800.0,13.9077,13.9233,13.8999,13.9077,110800.0
2007-10-15 15:35:00,17.81,17.82,17.79,17.82,176000.0,13.9155,13.9233,13.8999,13.9233,176000.0
2007-10-15 15:40:00,17.81,17.85,17.79,17.85,189200.0,13.9155,13.9467,13.8999,13.9467,189200.0
2007-10-15 15:45:00,17.85,17.88,17.85,17.87,184000.0,13.9467,13.9702,13.9467,13.9624,184000.0
2007-10-15 15:50:00,17.88,17.88,17.84,17.84,190800.0,13.9702,13.9702,13.9389,13.9389,190800.0
2007-10-15 15:55:00,17.84,17.87,17.84,17.86,218000.0,13.9389,13.9624,13.9389,13.9545,218000.0
2007-10-15 16:00:00,17.86,17.88,17.83,17.88,25600.0,13.9545,13.9702,13.9311,13.9702,25600.0
2007-10-15 16:05:00,17.88,17.88,17.88,17.88,0.0,13.9702,13.9702,13.9702,13.9702,0.0
2007-10-15 16:10:00,17.88,17.88,17.88,17.88,3600.0,13.9702,13.9702,13.9702,13.9702,3600.0
2007-10-16 09:30:00,17.78,17.83,17.78,17.8,142000.0,13.892,13.9311,13.892,13.9077,142000.0
2007-10-16 09:35:00,17.8,17.8,17.78,17.79,99600.0,13.9077,13.9077,13.892,13.8999,99600.0
2007-10-16 09:40:00,17.79,17.79,17.75,17.75,102400.0,13.8999,13.8999,13.8686,13.8686,102400.0
2007-10-16 09:45:00,17.75,17.77,17.74,17.74,72400.0,13.8686,13.8842,13.8608,13.8608,72400.0
2007-10-16 09:50:00,17.75,17.77,17.75,17.77,19600.0,13.8686,13.8842,13.8686,13.8842,19600.0
2007-10-16 09:55:00,17.77,17.8,17.77,17.79,30800.0,13.8842,13.9077,13.8842,13.8999,30800.0
2007-10-16 10:00:00,17.78,17.78,17.75,17.77,46000.0,13.892,13.892,13.8686,13.8842,46000.0
2007-10-16 10:05:00,17.76,17.8,17.76,17.79,85600.0,13.8764,13.9077,13.8764,13.8999,85600.0
2007-10-16 10:10:00,17.79,17.79,17.75,17.75,64400.0,13.8999,13.8999,13.8686,13.8686,64400.0
2007-10-16 10:15:00,17.75,17.75,17.71,17.72,85200.0,13.8686,13.8686,13.8373,13.8452,85200.0
2007-10-16 10:20:00,17.73,17.73,17.7,17.72,103600.0,13.853,13.853,13.8295,13.8452,103600.0
2007-10-16 10:25:00,17.72,17.72,17.68,17.7,390800.0,13.8452,13.8452,13.8139,13.8295,390800.0
2007-10-16 10:30:00,17.7,17.75,17.7,17.75,98800.0,13.8295,13.8686,13.8295,13.8686,98800.0
2007-10-16 10:35:00,17.75,17.75,17.72,17.72,38400.0,13.8686,13.8686,13.8452,13.8452,38400.0
2007-10-16 10:40:00,17.73,17.74,17.71,17.72,77200.0,13.853,13.8608,13.8373,13.8452,77200.0
2007-10-16 10:45:00,17.73,17.75,17.73,17.75,40400.0,13.853,13.8686,13.853,13.8686,40400.0
2007-10-16 10:50:00,17.75,17.75,17.72,17.73,37600.0,13.8686,13.8686,13.8452,13.853,37600.0
2007-10-16 10:55:00,17.74,17.77,17.74,17.77,8800.0,13.8608,13.8842,13.8608,13.8842,8800.0
2007-10-16 11:00:00,17.77,17.79,17.76,17.78,25600.0,13.8842,13.8999,13.8764,13.892,25600.0
2007-10-16 11:05:00,17.78,17.78,17.75,17.76,10000.0,13.892,13.892,13.8686,13.8764,10000.0
2007-10-16 11:10:00,17.77,17.77,17.75,17.76,4400.0,13.8842,13.8842,13.8686,13.8764,4400.0
2007-10-16 11:15:00,17.77,17.77,17.75,17.75,12800.0,13.8842,13.8842,13.8686,13.8686,12800.0
2007-10-16 11:20:00,17.76,17.8,17.75,17.78,17200.0,13.8764,13.9077,13.8686,13.892,17200.0
2007-10-16 11:25:00,17.79,17.79,17.77,17.78,10800.0,13.8999,13.8999,13.8842,13.892,10800.0
2007-10-16 11:30:00,17.8,17.82,17.8,17.82,19200.0,13.9077,13.9233,13.9077,13.9233,19200.0
2007-10-16 11:35:00,17.81,17.83,17.81,17.81,34400.0,13.9155,13.9311,13.9155,13.9155,34400.0
2007-10-16 11:40:00,17.82,17.83,17.81,17.82,55600.0,13.9233,13.9311,13.9155,13.9233,55600.0
2007-10-16 11:45:00,17.82,17.82,17.78,17.79,21600.0,13.9233,13.9233,13.892,13.8999,21600.0
2007-10-16 11:50:00,17.79,17.81,17.79,17.79,12800.0,13.8999,13.9155,13.8999,13.8999,12800.0
2007-10-16 11:55:00,17.79,17.8,17.77,17.78,45600.0,13.8999,13.9077,13.8842,13.892,45600.0
2007-10-16 12:00:00,17.78,17.79,17.78,17.79,74000.0,13.892,13.8999,13.892,13.8999,74000.0
2007-10-16 12:05:00,17.79,17.8,17.79,17.8,29600.0,13.8999,13.9077,13.8999,13.9077,29600.0
2007-10-16 12:10:00,17.8,17.8,17.77,17.78,36400.0,13.9077,13.9077,13.8842,13.892,36400.0
2007-10-16 12:15:00,17.77,17.78,17.77,17.78,11200.0,13.8842,13.892,13.8842,13.892,11200.0
2007-10-16 12:20:00,17.78,17.78,17.77,17.78,8800.0,13.892,13.892,13.8842,13.892,8800.0
2007-10-16 12:25:00,17.78,17.79,17.77,17.79,17600.0,13.892,13.8999,13.8842,13.8999,17600.0
2007-10-16 12:30:00,17.8,17.8,17.78,17.79,46400.0,13.9077,13.9077,13.892,13.8999,46400.0
2007-10-16 12:35:00,17.79,17.79,17.76,17.76,26800.0,13.8999,13.8999,13.8764,13.8764,26800.0
2007-10-16 12:40:00,17.77,17.79,17.77,17.78,41200.0,13.8842,13.8999,13.8842,13.892,41200.0
2007-10-16 12:45:00,17.79,17.8,17.79,17.8,10000.0,13.8999,13.9077,13.8999,13.9077,10000.0
2007-10-16 12:50:00,17.81,17.81,17.8,17.81,10800.0,13.9155,13.9155,13.9077,13.9155,10800.0
2007-10-16 12:55:00,17.8,17.8,17.79,17.8,4000.0,13.9077,13.9077,13.8999,13.9077,4000.0
2007-10-16 13:00:00,17.79,17.79,17.76,17.77,20800.0,13.8999,13.8999,13.8764,13.8842,20800.0
2007-10-16 13:05:00,17.77,17.77,17.75,17.76,142000.0,13.8842,13.8842,13.8686,13.8764,142000.0
2007-10-16 13:10:00,17.75,17.76,17.73,17.75,36400.0,13.8686,13.8764,13.853,13.8686,36400.0
2007-10-16 13:15:00,17.74,17.76,17.74,17.76,4800.0,13.8608,13.8764,13.8608,13.8764,4800.0
2007-10-16 13:20:00,17.76,17.78,17.75,17.77,33600.0,13.8764,13.892,13.8686,13.8842,33600.0
2007-10-16 13:25:00,17.78,17.79,17.77,17.77,12400.0,13.892,13.8999,13.8842,13.8842,12400.0
2007-10-16 13:30:00,17.76,17.79,17.75,17.78,34000.0,13.8764,13.8999,13.8686,13.892,34000.0
2007-10-16 13:35:00,17.79,17.8,17.78,17.78,11200.0,13.8999,13.9077,13.892,13.892,11200.0
2007-10-16 13:40:00,17.78,17.8,17.76,17.8,10400.0,13.892,13.9077,13.8764,13.9077,10400.0
2007-10-16 13:45:00,17.81,17.81,17.75,17.78,42800.0,13.9155,13.9155,13.8686,13.892,42800.0
2007-10-16 13:50:00,17.77,17.77,17.75,17.76,12000.0,13.8842,13.8842,13.8686,13.8764,12000.0
2007-10-16 13:55:00,17.77,17.79,17.77,17.78,16000.0,13.8842,13.8999,13.8842,13.892,16000.0
2007-10-16 14:00:00,17.77,17.8,17.77,17.79,17600.0,13.8842,13.9077,13.8842,13.8999,17600.0
2007-10-16 14:05:00,17.79,17.79,17.78,17.78,17200.0,13.8999,13.8999,13.892,13.892,17200.0
2007-10-16 14:10:00,17.77,17.81,17.77,17.79,50400.0,13.8842,13.9155,13.8842,13.8999,50400.0
2007-10-16 14:15:00,17.79,17.81,17.77,17.78,39600.0,13.8999,13.9155,13.8842,13.892,39600.0
2007-10-16 14:20:00,17.79,17.79,17.75,17.77,29200.0,13.8999,13.8999,13.8686,13.8842,29200.0
2007-10-16 14:25:00,17.77,17.78,17.75,17.76,19200.0,13.8842,13.892,13.8686,13.8764,19200.0
2007-10-16 14:30:00,17.76,17.76,17.74,17.75,41600.0,13.8764,13.8764,13.8608,13.8686,41600.0
2007-10-16 14:35:00,17.75,17.75,17.71,17.73,235200.0,13.8686,13.8686,13.8373,13.853,235200.0
2007-10-16 14:40:00,17.73,17.75,17.72,17.74,15600.0,13.853,13.8686,13.8452,13.8608,15600.0
2007-10-16 14:45:00,17.74,17.76,17.73,17.75,50000.0,13.8608,13.8764,13.853,13.8686,50000.0
2007-10-16 14:50:00,17.75,17.75,17.72,17.72,238800.0,13.8686,13.8686,13.8452,13.8452,238800.0
2007-10-16 14:55:00,17.72,17.73,17.72,17.73,149200.0,13.8452,13.853,13.8452,13.853,149200.0
2007-10-16 15:00:00,17.72,17.75,17.72,17.72,113200.0,13.8452,13.8686,13.8452,13.8452,113200.0
2007-10-16 15:05:00,17.72,17.72,17.69,17.71,48800.0,13.8452,13.8452,13.8217,13.8373,48800.0
2007-10-16 15:10:00,17.71,17.71,17.69,17.71,24000.0,13.8373,13.8373,13.8217,13.8373,24000.0
2007-10-16 15:15:00,17.72,17.73,17.68,17.71,55200.0,13.8452,13.853,13.8139,13.8373,55200.0
2007-10-16 15:20:00,17.72,17.73,17.71,17.73,12400.0,13.8452,13.853,13.8373,13.853,12400.0
2007-10-16 15:25:00,17.73,17.74,17.72,17.72,25200.0,13.853,13.8608,13.8452,13.8452,25200.0
2007-10-16 15:30:00,17.71,17.72,17.68,17.71,69200.0,13.8373,13.8452,13.8139,13.8373,69200.0
2007-10-16 15:35:00,17.72,17.74,17.7,17.72,103600.0,13.8452,13.8608,13.8295,13.8452,103600.0
2007-10-16 15:40:00,17.72,17.73,17.71,17.72,96000.0,13.8452,13.853,13.8373,13.8452,96000.0
2007-10-16 15:45:00,17.72,17.72,17.7,17.7,47200.0,13.8452,13.8452,13.8295,13.8295,47200.0
2007-10-16 15:50:00,17.69,17.71,17.68,17.68,88800.0,13.8217,13.8373,13.8139,13.8139,88800.0
2007-10-16 15:55:00,17.68,17.68,17.65,17.66,393600.0,13.8139,13.8139,13.7905,13.7983,393600.0
2007-10-16 16:00:00,17.66,17.66,17.64,17.64,123600.0,13.7983,13.7983,13.7827,13.7827,123600.0
2007-10-16 16:05:00,17.64,17.64,17.64,17.64,0.0,13.7827,13.7827,13.7827,13.7827,0.0
2007-10-16 16:10:00,17.64,17.64,17.64,17.64,0.0,13.7827,13.7827,13.7827,13.7827,0.0
2007-10-17 09:30:00,17.85,17.89,17.85,17.89,226000.0,13.9467,13.978,13.9467,13.978,226000.0
2007-10-17 09:35:00,17.89,17.89,17.86,17.87,411600.0,13.978,13.978,13.9545,13.9624,411600.0
2007-10-17 09:40:00,17.87,17.87,17.83,17.83,275600.0,13.9624,13.9624,13.9311,13.9311,275600.0
2007-10-17 09:45:00,17.83,17.85,17.82,17.85,71200.0,13.9311,13.9467,13.9233,13.9467,71200.0
2007-10-17 09:50:00,17.85,17.85,17.82,17.82,13200.0,13.9467,13.9467,13.9233,13.9233,13200.0
2007-10-17 09:55:00,17.82,17.85,17.81,17.83,36800.0,13.9233,13.9467,13.9155,13.9311,36800.0
2007-10-17 10:00:00,17.81,17.83,17.81,17.82,49600.0,13.9155,13.9311,13.9155,13.9233,49600.0
2007-10-17 10:05:00,17.82,17.83,17.8,17.83,102800.0,13.9233,13.9311,13.9077,13.9311,102800.0
2007-10-17 10:10:00,17.83,17.83,17.81,17.82,34800.0,13.9311,13.9311,13.9155,13.9233,34800.0
2007-10-17 10:15:00,17.83,17.83,17.8,17.81,45200.0,13.9311,13.9311,13.9077,13.9155,45200.0
2007-10-17 10:20:00,17.82,17.84,17.81,17.83,50400.0,13.9233,13.9389,13.9155,13.9311,50400.0
2007-10-17 10:25:00,17.83,17.83,17.8,17.8,50000.0,13.9311,13.9311,13.9077,13.9077,50000.0
2007-10-17 10:30:00,17.8,17.83,17.8,17.82,56000.0,13.9077,13.9311,13.9077,13.9233,56000.0
2007-10-17 10:35:00,17.82,17.82,17.77,17.78,132400.0,13.9233,13.9233,13.8842,13.892,132400.0
2007-10-17 10:40:00,17.77,17.77,17.74,17.75,124000.0,13.8842,13.8842,13.8608,13.8686,124000.0
2007-10-17 10:45:00,17.75,17.75,17.73,17.75,35200.0,13.8686,13.8686,13.853,13.8686,35200.0
2007-10-17 10:50:00,17.75,17.77,17.75,17.76,24400.0,13.8686,13.8842,13.8686,13.8764,24400.0
2007-10-17 10:55:00,17.75,17.77,17.75,17.75,23200.0,13.8686,13.8842,13.8686,13.8686,23200.0
2007-10-17 11:00:00,17.75,17.76,17.73,17.75,97200.0,13.8686,13.8764,13.853,13.8686,97200.0
2007-10-17 11:05:00,17.75,17.76,17.73,17.73,82000.0,13.8686,13.8764,13.853,13.853,82000.0
2007-10-17 11:10:00,17.74,17.76,17.73,17.75,34400.0,13.8608,13.8764,13.853,13.8686,34400.0
2007-10-17 11:15:00,17.75,17.77,17.75,17.77,10000.0,13.8686,13.8842,13.8686,13.8842,10000.0
2007-10-17 11:20:00,17.77,17.77,17.73,17.75,29200.0,13.8842,13.8842,13.853,13.8686,29200.0
2007-10-17 11:25:00,17.75,17.75,17.74,17.75,30800.0,13.8686,13.8686,13.8608,13.8686,30800.0
2007-10-17 11:30:00,17.75,17.78,17.75,17.78,17600.0,13.8686,13.892,13.8686,13.892,17600.0
2007-10-17 11:35:00,17.79,17.79,17.77,17.78,15200.0,13.8999,13.8999,13.8842,13.892,15200.0
2007-10-17 11:40:00,17.79,17.82,17.78,17.82,41600.0,13.8999,13.9233,13.892,13.9233,41600.0
2007-10-17 11:45:00,17.81,17.81,17.8,17.8,90800.0,13.9155,13.9155,13.9077,13.9077,90800.0
2007-10-17 11:50:00,17.8,17.82,17.79,17.81,19200.0,13.9077,13.9233,13.8999,13.9155,19200.0
2007-10-17 11:55:00,17.81,17.81,17.79,17.79,72400.0,13.9155,13.9155,13.8999,13.8999,72400.0
2007-10-17 12:00:00,17.8,17.8,17.79,17.8,16000.0,13.9077,13.9077,13.8999,13.9077,16000.0
2007-10-17 12:05:00,17.8,17.8,17.79,17.8,6800.0,13.9077,13.9077,13.8999,13.9077,6800.0
2007-10-17 12:10:00,17.8,17.8,17.75,17.76,110000.0,13.9077,13.9077,13.8686,13.8764,110000.0
2007-10-17 12:15:00,17.76,17.76,17.75,17.75,13200.0,13.8764,13.8764,13.8686,13.8686,13200.0
2007-10-17 12:20:00,17.75,17.75,17.74,17.74,6000.0,13.8686,13.8686,13.8608,13.8608,6000.0
2007-10-17 12:25:00,17.74,17.74,17.69,17.71,175200.0,13.8608,13.8608,13.8217,13.8373,175200.0
2007-10-17 12:30:00,17.72,17.73,17.69,17.7,46400.0,13.8452,13.853,13.8217,13.8295,46400.0
2007-10-17 12:35:00,17.7,17.71,17.68,17.69,22000.0,13.8295,13.8373,13.8139,13.8217,22000.0
2007-10-17 12:40:00,17.69,17.7,17.69,17.7,23200.0,13.8217,13.8295,13.8217,13.8295,23200.0
2007-10-17 12:45:00,17.68,17.69,17.67,17.69,135200.0,13.8139,13.8217,13.8061,13.8217,135200.0
2007-10-17 12:50:00,17.69,17.7,17.68,17.68,25200.0,13.8217,13.8295,13.8139,13.8139,25200.0
2007-10-17 12:55:00,17.68,17.68,17.63,17.63,49600.0,13.8139,13.8139,13.7748,13.7748,49600.0
2007-10-17 13:00:00,17.63,17.65,17.63,17.64,34400.0,13.7748,13.7905,13.7748,13.7827,34400.0
2007-10-17 13:05:00,17.65,17.65,17.59,17.59,192400.0,13.7905,13.7905,13.7436,13.7436,192400.0
2007-10-17 13:10:00,17.59,17.62,17.57,17.62,53200.0,13.7436,13.767,13.728,13.767,53200.0
2007-10-17 13:15:00,17.63,17.64,17.61,17.63,76800.0,13.7748,13.7827,13.7592,13.7748,76800.0
2007-10-17 13:20:00,17.63,17.63,17.61,17.61,22000.0,13.7748,13.7748,13.7592,13.7592,22000.0
2007-10-17 13:25:00,17.62,17.62,17.59,17.61,127600.0,13.767,13.767,13.7436,13.7592,127600.0
2007-10-17 13:30:00,17.6,17.64,17.6,17.63,99600.0,13.7514,13.7827,13.7514,13.7748,99600.0
2007-10-17 13:35:00,17.63,17.66,17.63,17.65,110000.0,13.7748,13.7983,13.7748,13.7905,110000.0
2007-10-17 13:40:00,17.65,17.65,17.62,17.63,30800.0,13.7905,13.7905,13.767,13.7748,30800.0
2007-10-17 13:45:00,17.63,17.64,17.61,17.61,46400.0,13.7748,13.7827,13.7592,13.7592,46400.0
2007-10-17 13:50:00,17.6,17.61,17.52,17.54,175600.0,13.7514,13.7592,13.6889,13.7045,175600.0
2007-10-17 13:55:00,17.54,17.56,17.53,17.56,237600.0,13.7045,13.7201,13.6967,13.7201,237600.0
2007-10-17 14:00:00,17.55,17.59,17.54,17.57,204000.0,13.7123,13.7436,13.7045,13.728,204000.0
2007-10-17 14:05:00,17.57,17.61,17.57,17.61,29200.0,13.728,13.7592,13.728,13.7592,29200.0
2007-10-17 14:10:00,17.62,17.62,17.58,17.59,89600.0,13.767,13.767,13.7358,13.7436,89600.0
2007-10-17 14:15:00,17.59,17.6,17.58,17.6,19600.0,13.7436,13.7514,13.7358,13.7514,19600.0
2007-10-17 14:20:00,17.6,17.61,17.58,17.59,29200.0,13.7514,13.7592,13.7358,13.7436,29200.0
2007-10-17 14:25:00,17.58,17.6,17.57,17.6,33600.0,13.7358,13.7514,13.728,13.7514,33600.0
2007-10-17 14:30:00,17.59,17.6,17.55,17.55,29600.0,13.7436,13.7514,13.7123,13.7123,29600.0
2007-10-17 14:35:00,17.55,17.56,17.53,17.55,75200.0,13.7123,13.7201,13.6967,13.7123,75200.0
2007-10-17 14:40:00,17.55,17.6,17.55,17.6,78800.0,13.7123,13.7514,13.7123,13.7514,78800.0
2007-10-17 14:45:00,17.59,17.61,17.58,17.58,144400.0,13.7436,13.7592,13.7358,13.7358,144400.0
2007-10-17 14:50:00,17.58,17.59,17.55,17.56,88800.0,13.7358,13.7436,13.7123,13.7201,88800.0
2007-10-17 14:55:00,17.57,17.61,17.57,17.6,48400.0,13.728,13.7592,13.728,13.7514,48400.0
2007-10-17 15:00:00,17.6,17.64,17.6,17.61,180000.0,13.7514,13.7827,13.7514,13.7592,180000.0
2007-10-17 15:05:00,17.6,17.67,17.6,17.65,52000.0,13.7514,13.8061,13.7514,13.7905,52000.0
2007-10-17 15:10:00,17.64,17.64,17.62,17.64,121600.0,13.7827,13.7827,13.767,13.7827,121600.0
2007-10-17 15:15:00,17.64,17.67,17.64,17.64,41600.0,13.7827,13.8061,13.7827,13.7827,41600.0
2007-10-17 15:20:00,17.63,17.64,17.62,17.63,36400.0,13.7748,13.7827,13.767,13.7748,36400.0
2007-10-17 15:25:00,17.62,17.65,17.62,17.65,31200.0,13.767,13.7905,13.767,13.7905,31200.0
2007-10-17 15:30:00,17.64,17.66,17.62,17.63,252800.0,13.7827,13.7983,13.767,13.7748,252800.0
2007-10-17 15:35:00,17.63,17.64,17.59,17.59,45200.0,13.7748,13.7827,13.7436,13.7436,45200.0
2007-10-17 15:40:00,17.59,17.66,17.59,17.65,59600.0,13.7436,13.7983,13.7436,13.7905,59600.0
2007-10-17 15:45:00,17.65,17.67,17.64,17.65,38000.0,13.7905,13.8061,13.7827,13.7905,38000.0
2007-10-17 15:50:00,17.65,17.66,17.64,17.66,86000.0,13.7905,13.7983,13.7827,13.7983,86000.0
2007-10-17 15:55:00,17.66,17.7,17.66,17.69,86400.0,13.7983,13.8295,13.7983,13.8217,86400.0
2007-10-17 16:00:00,17.7,17.71,17.66,17.7,54800.0,13.8295,13.8373,13.7983,13.8295,54800.0
2007-10-17 16:05:00,17.7,17.7,17.7,17.7,0.0,13.8295,13.8295,13.8295,13.8295,0.0
2007-10-17 16:10:00,17.71,17.71,17.71,17.71,20000.0,13.8373,13.8373,13.8373,13.8373,20000.0
2007-10-18 09:30:00,17.57,17.61,17.57,17.59,206400.0,13.728,13.7592,13.728,13.7436,206400.0
2007-10-18 09:35:00,17.6,17.6,17.57,17.59,88000.0,13.7514,13.7514,13.728,13.7436,88000.0
2007-10-18 09:40:00,17.61,17.61,17.58,17.59,12000.0,13.7592,13.7592,13.7358,13.7436,12000.0
2007-10-18 09:45:00,17.59,17.59,17.57,17.57,81200.0,13.7436,13.7436,13.728,13.728,81200.0
2007-10-18 09:50:00,17.57,17.57,17.55,17.55,270400.0,13.728,13.728,13.7123,13.7123,270400.0
2007-10-18 09:55:00,17.56,17.58,17.56,17.58,64400.0,13.7201,13.7358,13.7201,13.7358,64400.0
2007-10-18 10:00:00,17.57,17.58,17.54,17.55,122800.0,13.728,13.7358,13.7045,13.7123,122800.0
2007-10-18 10:05:00,17.55,17.59,17.55,17.58,128400.0,13.7123,13.7436,13.7123,13.7358,128400.0
2007-10-18 10:10:00,17.58,17.61,17.58,17.6,51200.0,13.7358,13.7592,13.7358,13.7514,51200.0
2007-10-18 10:15:00,17.61,17.66,17.6,17.66,61200.0,13.7592,13.7983,13.7514,13.7983,61200.0
2007-10-18 10:20:00,17.67,17.68,17.66,17.66,38800.0,13.8061,13.8139,13.7983,13.7983,38800.0
2007-10-18 10:25:00,17.65,17.68,17.65,17.68,41600.0,13.7905,13.8139,13.7905,13.8139,41600.0
2007-10-18 10:30:00,17.68,17.69,17.67,17.68,66000.0,13.8139,13.8217,13.8061,13.8139,66000.0
2007-10-18 10:35:00,17.68,17.69,17.67,17.68,21200.0,13.8139,13.8217,13.8061,13.8139,21200.0
2007-10-18 10:40:00,17.68,17.7,17.66,17.66,54800.0,13.8139,13.8295,13.7983,13.7983,54800.0
2007-10-18 10:45:00,17.66,17.67,17.65,17.66,28400.0,13.7983,13.8061,13.7905,13.7983,28400.0
2007-10-18 10:50:00,17.66,17.67,17.65,17.67,16800.0,13.7983,13.8061,13.7905,13.8061,16800.0
2007-10-18 10:55:00,17.66,17.67,17.66,17.66,8400.0,13.7983,13.8061,13.7983,13.7983,8400.0
2007-10-18 11:00:00,17.65,17.68,17.65,17.65,55200.0,13.7905,13.8139,13.7905,13.7905,55200.0
2007-10-18 11:05:00,17.65,17.67,17.65,17.65,27200.0,13.7905,13.8061,13.7905,13.7905,27200.0
2007-10-18 11:10:00,17.65,17.65,17.61,17.61,68400.0,13.7905,13.7905,13.7592,13.7592,68400.0
2007-10-18 11:15:00,17.61,17.62,17.61,17.61,11600.0,13.7592,13.767,13.7592,13.7592,11600.0
2007-10-18 11:20:00,17.6,17.61,17.6,17.61,45200.0,13.7514,13.7592,13.7514,13.7592,45200.0
2007-10-18 11:25:00,17.6,17.61,17.59,17.61,55600.0,13.7514,13.7592,13.7436,13.7592,55600.0
2007-10-18 11:30:00,17.61,17.63,17.61,17.61,13600.0,13.7592,13.7748,13.7592,13.7592,13600.0
2007-10-18 11:35:00,17.61,17.63,17.61,17.62,16400.0,13.7592,13.7748,13.7592,13.767,16400.0
2007-10-18 11:40:00,17.63,17.63,17.6,17.61,89200.0,13.7748,13.7748,13.7514,13.7592,89200.0
2007-10-18 11:45:00,17.6,17.61,17.59,17.61,11200.0,13.7514,13.7592,13.7436,13.7592,11200.0
2007-10-18 11:50:00,17.61,17.62,17.61,17.62,14000.0,13.7592,13.767,13.7592,13.767,14000.0
2007-10-18 11:55:00,17.61,17.63,17.61,17.63,3600.0,13.7592,13.7748,13.7592,13.7748,3600.0
2007-10-18 12:00:00,17.62,17.65,17.61,17.61,65600.0,13.767,13.7905,13.7592,13.7592,65600.0
2007-10-18 12:05:00,17.6,17.62,17.6,17.61,11200.0,13.7514,13.767,13.7514,13.7592,11200.0
2007-10-18 12:10:00,17.61,17.62,17.61,17.61,37600.0,13.7592,13.767,13.7592,13.7592,37600.0
2007-10-18 12:15:00,17.6,17.61,17.59,17.61,12000.0,13.7514,13.7592,13.7436,13.7592,12000.0
2007-10-18 12:20:00,17.6,17.63,17.6,17.62,56000.0,13.7514,13.7748,13.7514,13.767,56000.0
2007-10-18 12:25:00,17.62,17.62,17.61,17.61,16000.0,13.767,13.767,13.7592,13.7592,16000.0
2007-10-18 12:30:00,17.61,17.61,17.6,17.61,16000.0,13.7592,13.7592,13.7514,13.7592,16000.0
2007-10-18 12:35:00,17.61,17.63,17.6,17.6,29600.0,13.7592,13.7748,13.7514,13.7514,29600.0
2007-10-18 12:40:00,17.6,17.63,17.6,17.62,30000.0,13.7514,13.7748,13.7514,13.767,30000.0
2007-10-18 12:45:00,17.62,17.63,17.62,17.63,13600.0,13.767,13.7748,13.767,13.7748,13600.0
2007-10-18 12:50:00,17.63,17.65,17.63,17.63,19200.0,13.7748,13.7905,13.7748,13.7748,19200.0
2007-10-18 12:55:00,17.63,17.63,17.61,17.61,20800.0,13.7748,13.7748,13.7592,13.7592,20800.0
2007-10-18 13:00:00,17.61,17.62,17.6,17.6,7600.0,13.7592,13.767,13.7514,13.7514,7600.0
2007-10-18 13:05:00,17.61,17.61,17.61,17.61,4400.0,13.7592,13.7592,13.7592,13.7592,4400.0
2007-10-18 13:10:00,17.6,17.61,17.59,17.61,11600.0,13.7514,13.7592,13.7436,13.7592,11600.0
2007-10-18 13:15:00,17.61,17.63,17.6,17.63,40000.0,13.7592,13.7748,13.7514,13.7748,40000.0
2007-10-18 13:20:00,17.64,17.64,17.63,17.64,9600.0,13.7827,13.7827,13.7748,13.7827,9600.0
2007-10-18 13:25:00,17.64,17.64,17.63,17.63,6000.0,13.7827,13.7827,13.7748,13.7748,6000.0
2007-10-18 13:30:00,17.64,17.68,17.64,17.67,44000.0,13.7827,13.8139,13.7827,13.8061,44000.0
2007-10-18 13:35:00,17.68,17.68,17.67,17.68,6000.0,13.8139,13.8139,13.8061,13.8139,6000.0
2007-10-18 13:40:00,17.68,17.68,17.67,17.67,22000.0,13.8139,13.8139,13.8061,13.8061,22000.0
2007-10-18 13:45:00,17.67,17.67,17.66,17.67,47200.0,13.8061,13.8061,13.7983,13.8061,47200.0
2007-10-18 13:50:00,17.67,17.68,17.66,17.68,50400.0,13.8061,13.8139,13.7983,13.8139,50400.0
2007-10-18 13:55:00,17.69,17.72,17.69,17.72,28800.0,13.8217,13.8452,13.8217,13.8452,28800.0
2007-10-18 14:00:00,17.72,17.74,17.7,17.74,43200.0,13.8452,13.8608,13.8295,13.8608,43200.0
2007-10-18 14:05:00,17.74,17.74,17.72,17.72,18800.0,13.8608,13.8608,13.8452,13.8452,18800.0
2007-10-18 14:10:00,17.72,17.72,17.7,17.7,6400.0,13.8452,13.8452,13.8295,13.8295,6400.0
2007-10-18 14:15:00,17.7,17.7,17.68,17.69,23600.0,13.8295,13.8295,13.8139,13.8217,23600.0
2007-10-18 14:20:00,17.69,17.69,17.68,17.68,13600.0,13.8217,13.8217,13.8139,13.8139,13600.0
2007-10-18 14:25:00,17.68,17.68,17.67,17.67,15600.0,13.8139,13.8139,13.8061,13.8061,15600.0
2007-10-18 14:30:00,17.67,17.68,17.65,17.67,54400.0,13.8061,13.8139,13.7905,13.8061,54400.0
2007-10-18 14:35:00,17.67,17.68,17.67,17.68,16000.0,13.8061,13.8139,13.8061,13.8139,16000.0
2007-10-18 14:40:00,17.68,17.7,17.68,17.68,45200.0,13.8139,13.8295,13.8139,13.8139,45200.0
2007-10-18 14:45:00,17.67,17.67,17.65,17.66,16000.0,13.8061,13.8061,13.7905,13.7983,16000.0
2007-10-18 14:50:00,17.65,17.66,17.64,17.65,71600.0,13.7905,13.7983,13.7827,13.7905,71600.0
2007-10-18 14:55:00,17.65,17.66,17.65,17.65,18400.0,13.7905,13.7983,13.7905,13.7905,18400.0
2007-10-18 15:00:00,17.65,17.68,17.65,17.68,61600.0,13.7905,13.8139,13.7905,13.8139,61600.0
2007-10-18 15:05:00,17.68,17.68,17.66,17.66,21200.0,13.8139,13.8139,13.7983,13.7983,21200.0
2007-10-18 15:10:00,17.66,17.7,17.66,17.69,66400.0,13.7983,13.8295,13.7983,13.8217,66400.0
2007-10-18 15:15:00,17.69,17.7,17.68,17.69,76400.0,13.8217,13.8295,13.8139,13.8217,76400.0
2007-10-18 15:20:00,17.69,17.69,17.67,17.67,57600.0,13.8217,13.8217,13.8061,13.8061,57600.0
2007-10-18 15:25:00,17.67,17.67,17.66,17.66,18000.0,13.8061,13.8061,13.7983,13.7983,18000.0
2007-10-18 15:30:00,17.66,17.66,17.65,17.65,21200.0,13.7983,13.7983,13.7905,13.7905,21200.0
2007-10-18 15:35:00,17.66,17.68,17.66,17.67,18000.0,13.7983,13.8139,13.7983,13.8061,18000.0
2007-10-18 15:40:00,17.67,17.68,17.65,17.65,34800.0,13.8061,13.8139,13.7905,13.7905,34800.0
2007-10-18 15:45:00,17.65,17.66,17.65,17.66,52800.0,13.7905,13.7983,13.7905,13.7983,52800.0
2007-10-18 15:50:00,17.65,17.66,17.65,17.66,38400.0,13.7905,13.7983,13.7905,13.7983,38400.0
2007-10-18 15:55:00,17.66,17.66,17.64,17.66,66800.0,13.7983,13.7983,13.7827,13.7983,66800.0
2007-10-18 16:00:00,17.65,17.67,17.63,17.65,109200.0,13.7905,13.8061,13.7748,13.7905,109200.0
2007-10-18 16:05:00,17.65,17.65,17.64,17.64,3200.0,13.7905,13.7905,13.7827,13.7827,3200.0
2007-10-18 16:10:00,17.63,17.63,17.63,17.63,2800.0,13.7748,13.7748,13.7748,13.7748,2800.0
2007-10-19 09:30:00,17.61,17.61,17.55,17.55,150400.0,13.7592,13.7592,13.7123,13.7123,150400.0
2007-10-19 09:35:00,17.56,17.56,17.47,17.47,62800.0,13.7201,13.7201,13.6498,13.6498,62800.0
2007-10-19 09:40:00,17.46,17.47,17.43,17.47,92800.0,13.642,13.6498,13.6186,13.6498,92800.0
2007-10-19 09:45:00,17.47,17.52,17.46,17.52,246400.0,13.6498,13.6889,13.642,13.6889,246400.0
2007-10-19 09:50:00,17.52,17.53,17.51,17.51,46800.0,13.6889,13.6967,13.6811,13.6811,46800.0
2007-10-19 09:55:00,17.5,17.51,17.49,17.5,32800.0,13.6733,13.6811,13.6655,13.6733,32800.0
2007-10-19 10:00:00,17.5,17.5,17.45,17.45,24800.0,13.6733,13.6733,13.6342,13.6342,24800.0
2007-10-19 10:05:00,17.45,17.45,17.41,17.44,80800.0,13.6342,13.6342,13.6029,13.6264,80800.0
2007-10-19 10:10:00,17.45,17.47,17.43,17.46,30000.0,13.6342,13.6498,13.6186,13.642,30000.0
2007-10-19 10:15:00,17.47,17.47,17.46,17.46,54000.0,13.6498,13.6498,13.642,13.642,54000.0
2007-10-19 10:20:00,17.46,17.48,17.46,17.47,88000.0,13.642,13.6576,13.642,13.6498,88000.0
2007-10-19 10:25:00,17.47,17.49,17.47,17.47,54400.0,13.6498,13.6655,13.6498,13.6498,54400.0
2007-10-19 10:30:00,17.47,17.47,17.43,17.43,114000.0,13.6498,13.6498,13.6186,13.6186,114000.0
2007-10-19 10:35:00,17.43,17.46,17.43,17.46,44800.0,13.6186,13.642,13.6186,13.642,44800.0
2007-10-19 10:40:00,17.46,17.46,17.4,17.4,79600.0,13.642,13.642,13.5951,13.5951,79600.0
2007-10-19 10:45:00,17.41,17.44,17.4,17.43,55600.0,13.6029,13.6264,13.5951,13.6186,55600.0
2007-10-19 10:50:00,17.43,17.45,17.42,17.43,44400.0,13.6186,13.6342,13.6108,13.6186,44400.0
2007-10-19 10:55:00,17.44,17.44,17.37,17.37,173200.0,13.6264,13.6264,13.5717,13.5717,173200.0
2007-10-19 11:00:00,17.38,17.41,17.37,17.4,93600.0,13.5795,13.6029,13.5717,13.5951,93600.0
2007-10-19 11:05:00,17.41,17.44,17.41,17.43,69200.0,13.6029,13.6264,13.6029,13.6186,69200.0
2007-10-19 11:10:00,17.43,17.45,17.43,17.43,19600.0,13.6186,13.6342,13.6186,13.6186,19600.0
2007-10-19 11:15:00,17.43,17.43,17.42,17.42,30000.0,13.6186,13.6186,13.6108,13.6108,30000.0
2007-10-19 11:20:00,17.42,17.43,17.39,17.41,74000.0,13.6108,13.6186,13.5873,13.6029,74000.0
2007-10-19 11:25:00,17.41,17.43,17.4,17.43,9600.0,13.6029,13.6186,13.5951,13.6186,9600.0
2007-10-19 11:30:00,17.43,17.43,17.37,17.38,70800.0,13.6186,13.6186,13.5717,13.5795,70800.0
2007-10-19 11:35:00,17.38,17.44,17.38,17.43,149200.0,13.5795,13.6264,13.5795,13.6186,149200.0
2007-10-19 11:40:00,17.43,17.44,17.42,17.44,60800.0,13.6186,13.6264,13.6108,13.6264,60800.0
2007-10-19 11:45:00,17.44,17.46,17.43,17.45,15200.0,13.6264,13.642,13.6186,13.6342,15200.0
2007-10-19 11:50:00,17.46,17.48,17.46,17.48,12000.0,13.642,13.6576,13.642,13.6576,12000.0
2007-10-19 11:55:00,17.48,17.48,17.46,17.46,14800.0,13.6576,13.6576,13.642,13.642,14800.0
2007-10-19 12:00:00,17.46,17.46,17.44,17.45,45200.0,13.642,13.642,13.6264,13.6342,45200.0
2007-10-19 12:05:00,17.44,17.47,17.44,17.47,31200.0,13.6264,13.6498,13.6264,13.6498,31200.0
2007-10-19 12:10:00,17.48,17.48,17.46,17.46,25600.0,13.6576,13.6576,13.642,13.642,25600.0
2007-10-19 12:15:00,17.47,17.5,17.47,17.48,20400.0,13.6498,13.6733,13.6498,13.6576,20400.0
2007-10-19 12:20:00,17.48,17.48,17.46,17.46,11200.0,13.6576,13.6576,13.642,13.642,11200.0
2007-10-19 12:25:00,17.46,17.47,17.44,17.44,5200.0,13.642,13.6498,13.6264,13.6264,5200.0
2007-10-19 12:30:00,17.45,17.48,17.45,17.47,26400.0,13.6342,13.6576,13.6342,13.6498,26400.0
2007-10-19 12:35:00,17.46,17.48,17.46,17.47,6400.0,13.642,13.6576,13.642,13.6498,6400.0
2007-10-19 12:40:00,17.47,17.49,17.45,17.45,67200.0,13.6498,13.6655,13.6342,13.6342,67200.0
2007-10-19 12:45:00,17.45,17.48,17.45,17.46,67600.0,13.6342,13.6576,13.6342,13.642,67600.0
2007-10-19 12:50:00,17.46,17.46,17.43,17.45,21200.0,13.642,13.642,13.6186,13.6342,21200.0
2007-10-19 12:55:00,17.44,17.45,17.43,17.44,33200.0,13.6264,13.6342,13.6186,13.6264,33200.0
2007-10-19 13:00:00,17.44,17.44,17.41,17.41,15600.0,13.6264,13.6264,13.6029,13.6029,15600.0
2007-10-19 13:05:00,17.42,17.42,17.4,17.42,18800.0,13.6108,13.6108,13.5951,13.6108,18800.0
2007-10-19 13:10:00,17.41,17.43,17.41,17.42,10400.0,13.6029,13.6186,13.6029,13.6108,10400.0
2007-10-19 13:15:00,17.42,17.42,17.4,17.41,13600.0,13.6108,13.6108,13.5951,13.6029,13600.0
2007-10-19 13:20:00,17.41,17.41,17.39,17.39,68400.0,13.6029,13.6029,13.5873,13.5873,68400.0
2007-10-19 13:25:00,17.4,17.42,17.39,17.4,22800.0,13.5951,13.6108,13.5873,13.5951,22800.0
2007-10-19 13:30:00,17.4,17.41,17.4,17.4,35200.0,13.5951,13.6029,13.5951,13.5951,35200.0
2007-10-19 13:35:00,17.4,17.41,17.4,17.4,22400.0,13.5951,13.6029,13.5951,13.5951,22400.0
2007-10-19 13:40:00,17.4,17.43,17.39,17.42,57200.0,13.5951,13.6186,13.5873,13.6108,57200.0
2007-10-19 13:45:00,17.42,17.44,17.42,17.43,112400.0,13.6108,13.6264,13.6108,13.6186,112400.0
2007-10-19 13:50:00,17.43,17.45,17.43,17.45,55200.0,13.6186,13.6342,13.6186,13.6342,55200.0
2007-10-19 13:55:00,17.44,17.45,17.42,17.42,49600.0,13.6264,13.6342,13.6108,13.6108,49600.0
2007-10-19 14:00:00,17.42,17.42,17.4,17.4,23200.0,13.6108,13.6108,13.5951,13.5951,23200.0
2007-10-19 14:05:00,17.4,17.42,17.39,17.4,64800.0,13.5951,13.6108,13.5873,13.5951,64800.0
2007-10-19 14:10:00,17.4,17.42,17.38,17.38,62800.0,13.5951,13.6108,13.5795,13.5795,62800.0
2007-10-19 14:15:00,17.37,17.39,17.36,17.38,81600.0,13.5717,13.5873,13.5639,13.5795,81600.0
2007-10-19 14:20:00,17.37,17.38,17.34,17.37,162800.0,13.5717,13.5795,13.5483,13.5717,162800.0
2007-10-19 14:25:00,17.37,17.4,17.36,17.37,94400.0,13.5717,13.5951,13.5639,13.5717,94400.0
2007-10-19 14:30:00,17.37,17.38,17.36,17.38,78800.0,13.5717,13.5795,13.5639,13.5795,78800.0
2007-10-19 14:35:00,17.38,17.38,17.33,17.35,137200.0,13.5795,13.5795,13.5404,13.5561,137200.0
2007-10-19 14:40:00,17.34,17.36,17.34,17.35,36800.0,13.5483,13.5639,13.5483,13.5561,36800.0
2007-10-19 14:45:00,17.35,17.37,17.35,17.36,48400.0,13.5561,13.5717,13.5561,13.5639,48400.0
2007-10-19 14:50:00,17.36,17.36,17.3,17.32,152000.0,13.5639,13.5639,13.517,13.5326,152000.0
2007-10-19 14:55:00,17.31,17.31,17.26,17.27,844000.0,13.5248,13.5248,13.4857,13.4936,844000.0
2007-10-19 15:00:00,17.27,17.29,17.27,17.27,62800.0,13.4936,13.5092,13.4936,13.4936,62800.0
2007-10-19 15:05:00,17.27,17.3,17.25,17.3,113200.0,13.4936,13.517,13.4779,13.517,113200.0
2007-10-19 15:10:00,17.3,17.3,17.23,17.26,116800.0,13.517,13.517,13.4623,13.4857,116800.0
2007-10-19 15:15:00,17.27,17.27,17.23,17.23,94000.0,13.4936,13.4936,13.4623,13.4623,94000.0
2007-10-19 15:20:00,17.23,17.23,17.2,17.21,94800.0,13.4623,13.4623,13.4389,13.4467,94800.0
2007-10-19 15:25:00,17.21,17.23,17.2,17.21,69200.0,13.4467,13.4623,13.4389,13.4467,69200.0
2007-10-19 15:30:00,17.19,17.21,17.18,17.2,174400.0,13.4311,13.4467,13.4232,13.4389,174400.0
2007-10-19 15:35:00,17.2,17.22,17.16,17.2,108000.0,13.4389,13.4545,13.4076,13.4389,108000.0
2007-10-19 15:40:00,17.19,17.22,17.18,17.21,103600.0,13.4311,13.4545,13.4232,13.4467,103600.0
2007-10-19 15:45:00,17.21,17.22,17.18,17.19,104800.0,13.4467,13.4545,13.4232,13.4311,104800.0
2007-10-19 15:50:00,17.18,17.2,17.17,17.19,106400.0,13.4232,13.4389,13.4154,13.4311,106400.0
2007-10-19 15:55:00,17.19,17.19,17.11,17.12,134400.0,13.4311,13.4311,13.3685,13.3764,134400.0
2007-10-19 16:00:00,17.13,17.13,17.11,17.12,70800.0,13.3842,13.3842,13.3685,13.3764,70800.0
2007-10-19 16:05:00,17.09,17.1,17.06,17.06,30800.0,13.3529,13.3607,13.3295,13.3295,30800.0
2007-10-19 16:10:00,17.08,17.08,17.04,17.04,12800.0,13.3451,13.3451,13.3139,13.3139,12800.0
2007-10-22 09:30:00,16.94,16.94,16.85,16.85,40000.0,13.2357,13.2357,13.1654,13.1654,40000.0
2007-10-22 09:35:00,16.85,16.96,16.84,16.92,226800.0,13.1654,13.2513,13.1576,13.2201,226800.0
2007-10-22 09:40:00,16.93,17.02,16.91,16.99,372800.0,13.2279,13.2982,13.2123,13.2748,372800.0
2007-10-22 09:45:00,16.99,17.0,16.95,16.98,260800.0,13.2748,13.2826,13.2435,13.267,260800.0
2007-10-22 09:50:00,17.0,17.1,16.98,17.09,128400.0,13.2826,13.3607,13.267,13.3529,128400.0
2007-10-22 09:55:00,17.09,17.13,17.08,17.09,187600.0,13.3529,13.3842,13.3451,13.3529,187600.0
2007-10-22 10:00:00,17.09,17.12,17.05,17.07,284000.0,13.3529,13.3764,13.3217,13.3373,284000.0
2007-10-22 10:05:00,17.06,17.14,17.06,17.14,754800.0,13.3295,13.392,13.3295,13.392,754800.0
2007-10-22 10:10:00,17.14,17.21,17.13,17.21,962400.0,13.392,13.4467,13.3842,13.4467,962400.0
2007-10-22 10:15:00,17.23,17.23,17.17,17.17,161600.0,13.4623,13.4623,13.4154,13.4154,161600.0
2007-10-22 10:20:00,17.18,17.18,17.16,17.16,41200.0,13.4232,13.4232,13.4076,13.4076,41200.0
2007-10-22 10:25:00,17.16,17.16,17.13,17.14,46000.0,13.4076,13.4076,13.3842,13.392,46000.0
2007-10-22 10:30:00,17.14,17.15,17.12,17.12,68800.0,13.392,13.3998,13.3764,13.3764,68800.0
2007-10-22 10:35:00,17.13,17.15,17.12,17.12,172400.0,13.3842,13.3998,13.3764,13.3764,172400.0
2007-10-22 10:40:00,17.11,17.14,17.11,17.14,32800.0,13.3685,13.392,13.3685,13.392,32800.0
2007-10-22 10:45:00,17.14,17.14,17.09,17.09,36400.0,13.392,13.392,13.3529,13.3529,36400.0
2007-10-22 10:50:00,17.09,17.1,17.04,17.04,304400.0,13.3529,13.3607,13.3139,13.3139,304400.0
2007-10-22 10:55:00,17.04,17.04,16.99,17.03,289600.0,13.3139,13.3139,13.2748,13.306,289600.0
2007-10-22 11:00:00,17.03,17.05,17.02,17.02,142800.0,13.306,13.3217,13.2982,13.2982,142800.0
2007-10-22 11:05:00,17.02,17.06,17.0,17.04,124800.0,13.2982,13.3295,13.2826,13.3139,124800.0
2007-10-22 11:10:00,17.03,17.06,17.03,17.04,164800.0,13.306,13.3295,13.306,13.3139,164800.0
2007-10-22 11:15:00,17.03,17.04,17.02,17.03,71200.0,13.306,13.3139,13.2982,13.306,71200.0
2007-10-22 11:20:00,17.03,17.07,17.03,17.06,30400.0,13.306,13.3373,13.306,13.3295,30400.0
2007-10-22 11:25:00,17.07,17.11,17.06,17.11,100000.0,13.3373,13.3685,13.3295,13.3685,100000.0
2007-10-22 11:30:00,17.11,17.16,17.11,17.15,146800.0,13.3685,13.4076,13.3685,13.3998,146800.0
2007-10-22 11:35:00,17.15,17.15,17.13,17.13,10000.0,13.3998,13.3998,13.3842,13.3842,10000.0
2007-10-22 11:40:00,17.13,17.14,17.13,17.13,27600.0,13.3842,13.392,13.3842,13.3842,27600.0
2007-10-22 11:45:00,17.12,17.16,17.1,17.15,137600.0,13.3764,13.4076,13.3607,13.3998,137600.0
2007-10-22 11:50:00,17.15,17.18,17.14,17.17,78400.0,13.3998,13.4232,13.392,13.4154,78400.0
2007-10-22 11:55:00,17.18,17.21,17.17,17.21,55200.0,13.4232,13.4467,13.4154,13.4467,55200.0
2007-10-22 12:00:00,17.2,17.2,17.16,17.16,58400.0,13.4389,13.4389,13.4076,13.4076,58400.0
2007-10-22 12:05:00,17.16,17.16,17.15,17.16,4800.0,13.4076,13.4076,13.3998,13.4076,4800.0
2007-10-22 12:10:00,17.15,17.15,17.11,17.14,19600.0,13.3998,13.3998,13.3685,13.392,19600.0
2007-10-22 12:15:00,17.13,17.14,17.12,17.12,18400.0,13.3842,13.392,13.3764,13.3764,18400.0
2007-10-22 12:20:00,17.12,17.14,17.12,17.13,24800.0,13.3764,13.392,13.3764,13.3842,24800.0
2007-10-22 12:25:00,17.14,17.17,17.14,17.16,8800.0,13.392,13.4154,13.392,13.4076,8800.0
2007-10-22 12:30:00,17.17,17.21,17.17,17.2,29600.0,13.4154,13.4467,13.4154,13.4389,29600.0
2007-10-22 12:35:00,17.2,17.2,17.16,17.16,22800.0,13.4389,13.4389,13.4076,13.4076,22800.0
2007-10-22 12:40:00,17.16,17.18,17.16,17.18,9200.0,13.4076,13.4232,13.4076,13.4232,9200.0
2007-10-22 12:45:00,17.18,17.24,17.18,17.23,98400.0,13.4232,13.4701,13.4232,13.4623,98400.0
2007-10-22 12:50:00,17.24,17.29,17.23,17.28,48400.0,13.4701,13.5092,13.4623,13.5014,48400.0
2007-10-22 12:55:00,17.28,17.33,17.28,17.3,104800.0,13.5014,13.5404,13.5014,13.517,104800.0
2007-10-22 13:00:00,17.3,17.34,17.3,17.34,160800.0,13.517,13.5483,13.517,13.5483,160800.0
2007-10-22 13:05:00,17.34,17.36,17.31,17.33,154000.0,13.5483,13.5639,13.5248,13.5404,154000.0
2007-10-22 13:10:00,17.33,17.35,17.31,17.33,195600.0,13.5404,13.5561,13.5248,13.5404,195600.0
2007-10-22 13:15:00,17.33,17.35,17.33,17.35,20800.0,13.5404,13.5561,13.5404,13.5561,20800.0
2007-10-22 13:20:00,17.35,17.35,17.31,17.32,18000.0,13.5561,13.5561,13.5248,13.5326,18000.0
2007-10-22 13:25:00,17.32,17.36,17.32,17.36,36400.0,13.5326,13.5639,13.5326,13.5639,36400.0
2007-10-22 13:30:00,17.36,17.37,17.35,17.36,65200.0,13.5639,13.5717,13.5561,13.5639,65200.0
2007-10-22 13:35:00,17.36,17.36,17.34,17.34,60400.0,13.5639,13.5639,13.5483,13.5483,60400.0
2007-10-22 13:40:00,17.35,17.35,17.33,17.34,18800.0,13.5561,13.5561,13.5404,13.5483,18800.0
2007-10-22 13:45:00,17.34,17.36,17.34,17.36,10000.0,13.5483,13.5639,13.5483,13.5639,10000.0
2007-10-22 13:50:00,17.36,17.36,17.29,17.3,24000.0,13.5639,13.5639,13.5092,13.517,24000.0
2007-10-22 13:55:00,17.3,17.31,17.27,17.27,15200.0,13.517,13.5248,13.4936,13.4936,15200.0
2007-10-22 14:00:00,17.28,17.3,17.27,17.3,14800.0,13.5014,13.517,13.4936,13.517,14800.0
2007-10-22 14:05:00,17.3,17.32,17.29,17.29,42000.0,13.517,13.5326,13.5092,13.5092,42000.0
2007-10-22 14:10:00,17.29,17.31,17.29,17.29,11200.0,13.5092,13.5248,13.5092,13.5092,11200.0
2007-10-22 14:15:00,17.28,17.32,17.28,17.32,19200.0,13.5014,13.5326,13.5014,13.5326,19200.0
2007-10-22 14:20:00,17.32,17.32,17.3,17.3,25600.0,13.5326,13.5326,13.517,13.517,25600.0
2007-10-22 14:25:00,17.31,17.32,17.25,17.27,178800.0,13.5248,13.5326,13.4779,13.4936,178800.0
2007-10-22 14:30:00,17.27,17.28,17.27,17.28,34800.0,13.4936,13.5014,13.4936,13.5014,34800.0
2007-10-22 14:35:00,17.27,17.28,17.23,17.25,92400.0,13.4936,13.5014,13.4623,13.4779,92400.0
2007-10-22 14:40:00,17.25,17.3,17.25,17.29,38800.0,13.4779,13.517,13.4779,13.5092,38800.0
2007-10-22 14:45:00,17.29,17.29,17.26,17.28,79200.0,13.5092,13.5092,13.4857,13.5014,79200.0
2007-10-22 14:50:00,17.28,17.28,17.22,17.26,22000.0,13.5014,13.5014,13.4545,13.4857,22000.0
2007-10-22 14:55:00,17.26,17.26,17.22,17.23,112800.0,13.4857,13.4857,13.4545,13.4623,112800.0
2007-10-22 15:00:00,17.22,17.25,17.19,17.2,120000.0,13.4545,13.4779,13.4311,13.4389,120000.0
2007-10-22 15:05:00,17.21,17.24,17.2,17.24,82800.0,13.4467,13.4701,13.4389,13.4701,82800.0
2007-10-22 15:10:00,17.23,17.24,17.2,17.23,54400.0,13.4623,13.4701,13.4389,13.4623,54400.0
2007-10-22 15:15:00,17.24,17.25,17.21,17.21,92800.0,13.4701,13.4779,13.4467,13.4467,92800.0
2007-10-22 15:20:00,17.22,17.22,17.2,17.21,118000.0,13.4545,13.4545,13.4389,13.4467,118000.0
2007-10-22 15:25:00,17.2,17.25,17.19,17.24,50800.0,13.4389,13.4779,13.4311,13.4701,50800.0
2007-10-22 15:30:00,17.24,17.26,17.24,17.25,152800.0,13.4701,13.4857,13.4701,13.4779,152800.0
2007-10-22 15:35:00,17.26,17.27,17.25,17.26,82000.0,13.4857,13.4936,13.4779,13.4857,82000.0
2007-10-22 15:40:00,17.26,17.32,17.26,17.32,82000.0,13.4857,13.5326,13.4857,13.5326,82000.0
2007-10-22 15:45:00,17.32,17.35,17.3,17.34,23600.0,13.5326,13.5561,13.517,13.5483,23600.0
2007-10-22 15:50:00,17.34,17.38,17.33,17.37,102800.0,13.5483,13.5795,13.5404,13.5717,102800.0
2007-10-22 15:55:00,17.37,17.4,17.35,17.37,141600.0,13.5717,13.5951,13.5561,13.5717,141600.0
2007-10-22 16:00:00,17.37,17.39,17.36,17.39,329200.0,13.5717,13.5873,13.5639,13.5873,329200.0
2007-10-22 16:05:00,17.39,17.39,17.39,17.39,0.0,13.5873,13.5873,13.5873,13.5873,0.0
2007-10-22 16:10:00,17.37,17.37,17.36,17.36,9200.0,13.5717,13.5717,13.5639,13.5639,9200.0
2007-10-23 09:30:00,17.47,17.54,17.47,17.5,14800.0,13.6498,13.7045,13.6498,13.6733,14800.0
2007-10-23 09:35:00,17.52,17.53,17.5,17.52,262400.0,13.6889,13.6967,13.6733,13.6889,262400.0
2007-10-23 09:40:00,17.52,17.52,17.47,17.48,240800.0,13.6889,13.6889,13.6498,13.6576,240800.0
2007-10-23 09:45:00,17.47,17.48,17.44,17.44,214400.0,13.6498,13.6576,13.6264,13.6264,214400.0
2007-10-23 09:50:00,17.44,17.49,17.43,17.48,2499200.0,13.6264,13.6655,13.6186,13.6576,2499200.0
2007-10-23 09:55:00,17.48,17.48,17.43,17.44,525200.0,13.6576,13.6576,13.6186,13.6264,525200.0
2007-10-23 10:00:00,17.44,17.47,17.43,17.47,578400.0,13.6264,13.6498,13.6186,13.6498,578400.0
2007-10-23 10:05:00,17.46,17.5,17.46,17.48,606800.0,13.642,13.6733,13.642,13.6576,606800.0
2007-10-23 10:10:00,17.48,17.48,17.46,17.47,142000.0,13.6576,13.6576,13.642,13.6498,142000.0
2007-10-23 10:15:00,17.46,17.46,17.42,17.42,54400.0,13.642,13.642,13.6108,13.6108,54400.0
2007-10-23 10:20:00,17.41,17.43,17.38,17.43,487600.0,13.6029,13.6186,13.5795,13.6186,487600.0
2007-10-23 10:25:00,17.42,17.45,17.42,17.44,157200.0,13.6108,13.6342,13.6108,13.6264,157200.0
2007-10-23 10:30:00,17.44,17.47,17.43,17.47,61200.0,13.6264,13.6498,13.6186,13.6498,61200.0
2007-10-23 10:35:00,17.46,17.46,17.42,17.43,50800.0,13.642,13.642,13.6108,13.6186,50800.0
2007-10-23 10:40:00,17.43,17.44,17.41,17.41,17200.0,13.6186,13.6264,13.6029,13.6029,17200.0
2007-10-23 10:45:00,17.41,17.42,17.4,17.42,13600.0,13.6029,13.6108,13.5951,13.6108,13600.0
2007-10-23 10:50:00,17.43,17.44,17.42,17.43,59600.0,13.6186,13.6264,13.6108,13.6186,59600.0
2007-10-23 10:55:00,17.42,17.42,17.39,17.4,37200.0,13.6108,13.6108,13.5873,13.5951,37200.0
2007-10-23 11:00:00,17.39,17.4,17.38,17.39,95600.0,13.5873,13.5951,13.5795,13.5873,95600.0
2007-10-23 11:05:00,17.39,17.39,17.36,17.37,83200.0,13.5873,13.5873,13.5639,13.5717,83200.0
2007-10-23 11:10:00,17.37,17.38,17.3,17.31,70400.0,13.5717,13.5795,13.517,13.5248,70400.0
2007-10-23 11:15:00,17.31,17.33,17.31,17.31,84800.0,13.5248,13.5404,13.5248,13.5248,84800.0
2007-10-23 11:20:00,17.32,17.33,17.25,17.28,67600.0,13.5326,13.5404,13.4779,13.5014,67600.0
2007-10-23 11:25:00,17.28,17.29,17.27,17.29,86800.0,13.5014,13.5092,13.4936,13.5092,86800.0
2007-10-23 11:30:00,17.29,17.3,17.26,17.29,99600.0,13.5092,13.517,13.4857,13.5092,99600.0
2007-10-23 11:35:00,17.29,17.34,17.29,17.32,567600.0,13.5092,13.5483,13.5092,13.5326,567600.0
2007-10-23 11:40:00,17.32,17.33,17.32,17.33,18800.0,13.5326,13.5404,13.5326,13.5404,18800.0
2007-10-23 11:45:00,17.33,17.36,17.33,17.35,103600.0,13.5404,13.5639,13.5404,13.5561,103600.0
2007-10-23 11:50:00,17.35,17.36,17.35,17.35,34000.0,13.5561,13.5639,13.5561,13.5561,34000.0
2007-10-23 11:55:00,17.36,17.36,17.34,17.34,64400.0,13.5639,13.5639,13.5483,13.5483,64400.0
2007-10-23 12:00:00,17.34,17.36,17.34,17.36,45600.0,13.5483,13.5639,13.5483,13.5639,45600.0
2007-10-23 12:05:00,17.35,17.35,17.33,17.33,16400.0,13.5561,13.5561,13.5404,13.5404,16400.0
2007-10-23 12:10:00,17.32,17.34,17.32,17.34,37600.0,13.5326,13.5483,13.5326,13.5483,37600.0
2007-10-23 12:15:00,17.34,17.35,17.32,17.34,141200.0,13.5483,13.5561,13.5326,13.5483,141200.0
2007-10-23 12:20:00,17.35,17.38,17.35,17.36,82800.0,13.5561,13.5795,13.5561,13.5639,82800.0
2007-10-23 12:25:00,17.36,17.37,17.36,17.36,40400.0,13.5639,13.5717,13.5639,13.5639,40400.0
2007-10-23 12:30:00,17.36,17.37,17.36,17.37,56400.0,13.5639,13.5717,13.5639,13.5717,56400.0
2007-10-23 12:35:00,17.37,17.37,17.36,17.37,79200.0,13.5717,13.5717,13.5639,13.5717,79200.0
2007-10-23 12:40:00,17.36,17.37,17.36,17.37,68000.0,13.5639,13.5717,13.5639,13.5717,68000.0
2007-10-23 12:45:00,17.38,17.38,17.36,17.37,36400.0,13.5795,13.5795,13.5639,13.5717,36400.0
2007-10-23 12:50:00,17.37,17.37,17.35,17.36,16800.0,13.5717,13.5717,13.5561,13.5639,16800.0
2007-10-23 12:55:00,17.36,17.36,17.33,17.34,44800.0,13.5639,13.5639,13.5404,13.5483,44800.0
2007-10-23 13:00:00,17.33,17.33,17.32,17.32,55200.0,13.5404,13.5404,13.5326,13.5326,55200.0
2007-10-23 13:05:00,17.32,17.35,17.32,17.35,40800.0,13.5326,13.5561,13.5326,13.5561,40800.0
2007-10-23 13:10:00,17.36,17.36,17.36,17.36,33200.0,13.5639,13.5639,13.5639,13.5639,33200.0
2007-10-23 13:15:00,17.36,17.39,17.36,17.38,109600.0,13.5639,13.5873,13.5639,13.5795,109600.0
2007-10-23 13:20:00,17.38,17.39,17.37,17.37,332800.0,13.5795,13.5873,13.5717,13.5717,332800.0
2007-10-23 13:25:00,17.37,17.38,17.35,17.35,198800.0,13.5717,13.5795,13.5561,13.5561,198800.0
2007-10-23 13:30:00,17.35,17.36,17.34,17.36,203200.0,13.5561,13.5639,13.5483,13.5639,203200.0
2007-10-23 13:35:00,17.36,17.38,17.36,17.37,44000.0,13.5639,13.5795,13.5639,13.5717,44000.0
2007-10-23 13:40:00,17.37,17.37,17.35,17.36,97200.0,13.5717,13.5717,13.5561,13.5639,97200.0
2007-10-23 13:45:00,17.36,17.37,17.34,17.34,104000.0,13.5639,13.5717,13.5483,13.5483,104000.0
2007-10-23 13:50:00,17.34,17.34,17.33,17.33,66800.0,13.5483,13.5483,13.5404,13.5404,66800.0
2007-10-23 13:55:00,17.34,17.36,17.34,17.36,107200.0,13.5483,13.5639,13.5483,13.5639,107200.0
2007-10-23 14:00:00,17.36,17.4,17.35,17.38,94000.0,13.5639,13.5951,13.5561,13.5795,94000.0
2007-10-23 14:05:00,17.39,17.4,17.38,17.39,127200.0,13.5873,13.5951,13.5795,13.5873,127200.0
2007-10-23 14:10:00,17.4,17.41,17.39,17.4,110000.0,13.5951,13.6029,13.5873,13.5951,110000.0
2007-10-23 14:15:00,17.4,17.45,17.39,17.44,124000.0,13.5951,13.6342,13.5873,13.6264,124000.0
2007-10-23 14:20:00,17.44,17.46,17.44,17.45,80400.0,13.6264,13.642,13.6264,13.6342,80400.0
2007-10-23 14:25:00,17.45,17.47,17.44,17.46,152800.0,13.6342,13.6498,13.6264,13.642,152800.0
2007-10-23 14:30:00,17.46,17.49,17.46,17.46,114400.0,13.642,13.6655,13.642,13.642,114400.0
2007-10-23 14:35:00,17.46,17.46,17.44,17.45,76800.0,13.642,13.642,13.6264,13.6342,76800.0
2007-10-23 14:40:00,17.45,17.47,17.43,17.46,300000.0,13.6342,13.6498,13.6186,13.642,300000.0
2007-10-23 14:45:00,17.47,17.47,17.41,17.42,115600.0,13.6498,13.6498,13.6029,13.6108,115600.0
2007-10-23 14:50:00,17.41,17.42,17.41,17.42,23200.0,13.6029,13.6108,13.6029,13.6108,23200.0
2007-10-23 14:55:00,17.42,17.44,17.41,17.42,66800.0,13.6108,13.6264,13.6029,13.6108,66800.0
2007-10-23 15:00:00,17.42,17.43,17.4,17.41,104000.0,13.6108,13.6186,13.5951,13.6029,104000.0
2007-10-23 15:05:00,17.43,17.44,17.41,17.41,64800.0,13.6186,13.6264,13.6029,13.6029,64800.0
2007-10-23 15:10:00,17.41,17.42,17.39,17.39,66800.0,13.6029,13.6108,13.5873,13.5873,66800.0
2007-10-23 15:15:00,17.38,17.42,17.38,17.41,150000.0,13.5795,13.6108,13.5795,13.6029,150000.0
2007-10-23 15:20:00,17.39,17.43,17.39,17.41,126000.0,13.5873,13.6186,13.5873,13.6029,126000.0
2007-10-23 15:25:00,17.41,17.46,17.4,17.45,157600.0,13.6029,13.642,13.5951,13.6342,157600.0
2007-10-23 15:30:00,17.45,17.49,17.45,17.46,97200.0,13.6342,13.6655,13.6342,13.642,97200.0
2007-10-23 15:35:00,17.46,17.47,17.45,17.46,68800.0,13.642,13.6498,13.6342,13.642,68800.0
2007-10-23 15:40:00,17.46,17.51,17.46,17.51,142800.0,13.642,13.6811,13.642,13.6811,142800.0
2007-10-23 15:45:00,17.52,17.52,17.49,17.5,91600.0,13.6889,13.6889,13.6655,13.6733,91600.0
2007-10-23 15:50:00,17.51,17.53,17.5,17.52,92800.0,13.6811,13.6967,13.6733,13.6889,92800.0
2007-10-23 15:55:00,17.52,17.53,17.51,17.52,108000.0,13.6889,13.6967,13.6811,13.6889,108000.0
2007-10-23 16:00:00,17.52,17.53,17.5,17.53,137600.0,13.6889,13.6967,13.6733,13.6967,137600.0
2007-10-23 16:05:00,17.53,17.53,17.53,17.53,0.0,13.6967,13.6967,13.6967,13.6967,0.0
2007-10-23 16:10:00,17.53,17.53,17.53,17.53,0.0,13.6967,13.6967,13.6967,13.6967,0.0
2007-10-24 09:30:00,17.42,17.43,17.36,17.36,131600.0,13.6108,13.6186,13.5639,13.5639,131600.0
2007-10-24 09:35:00,17.37,17.4,17.35,17.4,128400.0,13.5717,13.5951,13.5561,13.5951,128400.0
2007-10-24 09:40:00,17.41,17.46,17.4,17.46,100800.0,13.6029,13.642,13.5951,13.642,100800.0
2007-10-24 09:45:00,17.45,17.46,17.43,17.44,54400.0,13.6342,13.642,13.6186,13.6264,54400.0
2007-10-24 09:50:00,17.44,17.44,17.42,17.42,26000.0,13.6264,13.6264,13.6108,13.6108,26000.0
2007-10-24 09:55:00,17.42,17.42,17.39,17.4,47200.0,13.6108,13.6108,13.5873,13.5951,47200.0
2007-10-24 10:00:00,17.4,17.4,17.32,17.35,118000.0,13.5951,13.5951,13.5326,13.5561,118000.0
2007-10-24 10:05:00,17.35,17.37,17.32,17.32,71200.0,13.5561,13.5717,13.5326,13.5326,71200.0
2007-10-24 10:10:00,17.33,17.33,17.25,17.26,91600.0,13.5404,13.5404,13.4779,13.4857,91600.0
2007-10-24 10:15:00,17.26,17.27,17.25,17.26,30800.0,13.4857,13.4936,13.4779,13.4857,30800.0
2007-10-24 10:20:00,17.26,17.3,17.26,17.29,95200.0,13.4857,13.517,13.4857,13.5092,95200.0
2007-10-24 10:25:00,17.28,17.29,17.26,17.28,85200.0,13.5014,13.5092,13.4857,13.5014,85200.0
2007-10-24 10:30:00,17.27,17.3,17.26,17.27,71600.0,13.4936,13.517,13.4857,13.4936,71600.0
2007-10-24 10:35:00,17.28,17.3,17.27,17.27,51600.0,13.5014,13.517,13.4936,13.4936,51600.0
2007-10-24 10:40:00,17.25,17.25,17.18,17.19,32000.0,13.4779,13.4779,13.4232,13.4311,32000.0
2007-10-24 10:45:00,17.19,17.21,17.13,17.14,53200.0,13.4311,13.4467,13.3842,13.392,53200.0
2007-10-24 10:50:00,17.14,17.18,17.13,17.13,78400.0,13.392,13.4232,13.3842,13.3842,78400.0
2007-10-24 10:55:00,17.14,17.16,17.13,17.14,62400.0,13.392,13.4076,13.3842,13.392,62400.0
2007-10-24 11:00:00,17.14,17.17,17.14,17.15,81600.0,13.392,13.4154,13.392,13.3998,81600.0
2007-10-24 11:05:00,17.16,17.16,17.1,17.11,147200.0,13.4076,13.4076,13.3607,13.3685,147200.0
2007-10-24 11:10:00,17.11,17.11,17.06,17.08,111200.0,13.3685,13.3685,13.3295,13.3451,111200.0
2007-10-24 11:15:00,17.08,17.1,17.06,17.07,95600.0,13.3451,13.3607,13.3295,13.3373,95600.0
2007-10-24 11:20:00,17.07,17.09,17.04,17.09,155200.0,13.3373,13.3529,13.3139,13.3529,155200.0
2007-10-24 11:25:00,17.09,17.16,17.08,17.15,63200.0,13.3529,13.4076,13.3451,13.3998,63200.0
2007-10-24 11:30:00,17.15,17.15,17.12,17.12,109200.0,13.3998,13.3998,13.3764,13.3764,109200.0
2007-10-24 11:35:00,17.12,17.18,17.12,17.17,87200.0,13.3764,13.4232,13.3764,13.4154,87200.0
2007-10-24 11:40:00,17.17,17.18,17.16,17.17,22400.0,13.4154,13.4232,13.4076,13.4154,22400.0
2007-10-24 11:45:00,17.17,17.18,17.15,17.17,54800.0,13.4154,13.4232,13.3998,13.4154,54800.0
2007-10-24 11:50:00,17.18,17.21,17.17,17.21,22800.0,13.4232,13.4467,13.4154,13.4467,22800.0
2007-10-24 11:55:00,17.2,17.2,17.17,17.17,19200.0,13.4389,13.4389,13.4154,13.4154,19200.0
2007-10-24 12:00:00,17.17,17.17,17.14,17.16,21200.0,13.4154,13.4154,13.392,13.4076,21200.0
2007-10-24 12:05:00,17.16,17.21,17.16,17.21,28800.0,13.4076,13.4467,13.4076,13.4467,28800.0
2007-10-24 12:10:00,17.22,17.22,17.2,17.2,50400.0,13.4545,13.4545,13.4389,13.4389,50400.0
2007-10-24 12:15:00,17.21,17.22,17.19,17.2,36000.0,13.4467,13.4545,13.4311,13.4389,36000.0
2007-10-24 12:20:00,17.19,17.19,17.17,17.18,28400.0,13.4311,13.4311,13.4154,13.4232,28400.0
2007-10-24 12:25:00,17.17,17.2,17.17,17.19,20400.0,13.4154,13.4389,13.4154,13.4311,20400.0
2007-10-24 12:30:00,17.19,17.22,17.18,17.21,36000.0,13.4311,13.4545,13.4232,13.4467,36000.0
2007-10-24 12:35:00,17.21,17.22,17.19,17.2,20000.0,13.4467,13.4545,13.4311,13.4389,20000.0
2007-10-24 12:40:00,17.22,17.23,17.2,17.23,70000.0,13.4545,13.4623,13.4389,13.4623,70000.0
2007-10-24 12:45:00,17.23,17.23,17.21,17.23,51200.0,13.4623,13.4623,13.4467,13.4623,51200.0
2007-10-24 12:50:00,17.23,17.23,17.18,17.18,26400.0,13.4623,13.4623,13.4232,13.4232,26400.0
2007-10-24 12:55:00,17.18,17.2,17.17,17.2,11600.0,13.4232,13.4389,13.4154,13.4389,11600.0
2007-10-24 13:00:00,17.2,17.2,17.17,17.17,28400.0,13.4389,13.4389,13.4154,13.4154,28400.0
2007-10-24 13:05:00,17.17,17.22,17.17,17.21,36400.0,13.4154,13.4545,13.4154,13.4467,36400.0
2007-10-24 13:10:00,17.21,17.23,17.21,17.22,19600.0,13.4467,13.4623,13.4467,13.4545,19600.0
2007-10-24 13:15:00,17.21,17.21,17.18,17.18,52400.0,13.4467,13.4467,13.4232,13.4232,52400.0
2007-10-24 13:20:00,17.19,17.19,17.17,17.19,35600.0,13.4311,13.4311,13.4154,13.4311,35600.0
2007-10-24 13:25:00,17.18,17.22,17.18,17.21,26400.0,13.4232,13.4545,13.4232,13.4467,26400.0
2007-10-24 13:30:00,17.2,17.21,17.2,17.21,10400.0,13.4389,13.4467,13.4389,13.4467,10400.0
2007-10-24 13:35:00,17.2,17.2,17.16,17.17,31600.0,13.4389,13.4389,13.4076,13.4154,31600.0
2007-10-24 13:40:00,17.17,17.19,17.14,17.16,40000.0,13.4154,13.4311,13.392,13.4076,40000.0
2007-10-24 13:45:00,17.16,17.18,17.16,17.18,35200.0,13.4076,13.4232,13.4076,13.4232,35200.0
2007-10-24 13:50:00,17.18,17.18,17.16,17.16,20800.0,13.4232,13.4232,13.4076,13.4076,20800.0
2007-10-24 13:55:00,17.16,17.16,17.14,17.16,31200.0,13.4076,13.4076,13.392,13.4076,31200.0
2007-10-24 14:00:00,17.16,17.16,17.11,17.11,84800.0,13.4076,13.4076,13.3685,13.3685,84800.0
2007-10-24 14:05:00,17.13,17.14,17.12,17.12,57600.0,13.3842,13.392,13.3764,13.3764,57600.0
2007-10-24 14:10:00,17.12,17.14,17.09,17.1,72000.0,13.3764,13.392,13.3529,13.3607,72000.0
2007-10-24 14:15:00,17.1,17.12,17.08,17.11,158800.0,13.3607,13.3764,13.3451,13.3685,158800.0
2007-10-24 14:20:00,17.12,17.2,17.12,17.2,211200.0,13.3764,13.4389,13.3764,13.4389,211200.0
2007-10-24 14:25:00,17.2,17.25,17.19,17.24,227200.0,13.4389,13.4779,13.4311,13.4701,227200.0
2007-10-24 14:30:00,17.24,17.3,17.24,17.29,264400.0,13.4701,13.517,13.4701,13.5092,264400.0
2007-10-24 14:35:00,17.29,17.29,17.23,17.27,204800.0,13.5092,13.5092,13.4623,13.4936,204800.0
2007-10-24 14:40:00,17.27,17.29,17.23,17.24,82400.0,13.4936,13.5092,13.4623,13.4701,82400.0
2007-10-24 14:45:00,17.24,17.26,17.23,17.24,69600.0,13.4701,13.4857,13.4623,13.4701,69600.0
2007-10-24 14:50:00,17.26,17.29,17.22,17.28,87200.0,13.4857,13.5092,13.4545,13.5014,87200.0
2007-10-24 14:55:00,17.29,17.34,17.25,17.34,140000.0,13.5092,13.5483,13.4779,13.5483,140000.0
2007-10-24 15:00:00,17.34,17.41,17.33,17.38,98400.0,13.5483,13.6029,13.5404,13.5795,98400.0
2007-10-24 15:05:00,17.37,17.4,17.36,17.4,57600.0,13.5717,13.5951,13.5639,13.5951,57600.0
2007-10-24 15:10:00,17.4,17.43,17.38,17.42,271200.0,13.5951,13.6186,13.5795,13.6108,271200.0
2007-10-24 15:15:00,17.43,17.43,17.36,17.36,258000.0,13.6186,13.6186,13.5639,13.5639,258000.0
2007-10-24 15:20:00,17.37,17.4,17.36,17.38,59600.0,13.5717,13.5951,13.5639,13.5795,59600.0
2007-10-24 15:25:00,17.36,17.45,17.36,17.45,42000.0,13.5639,13.6342,13.5639,13.6342,42000.0
2007-10-24 15:30:00,17.45,17.45,17.35,17.36,94400.0,13.6342,13.6342,13.5561,13.5639,94400.0
2007-10-24 15:35:00,17.36,17.39,17.32,17.34,58000.0,13.5639,13.5873,13.5326,13.5483,58000.0
2007-10-24 15:40:00,17.33,17.38,17.33,17.35,74000.0,13.5404,13.5795,13.5404,13.5561,74000.0
2007-10-24 15:45:00,17.35,17.36,17.33,17.36,76400.0,13.5561,13.5639,13.5404,13.5639,76400.0
2007-10-24 15:50:00,17.34,17.41,17.34,17.4,75200.0,13.5483,13.6029,13.5483,13.5951,75200.0
2007-10-24 15:55:00,17.39,17.42,17.37,17.39,45600.0,13.5873,13.6108,13.5717,13.5873,45600.0
2007-10-24 16:00:00,17.38,17.38,17.37,17.37,90000.0,13.5795,13.5795,13.5717,13.5717,90000.0
2007-10-24 16:05:00,17.4,17.4,17.4,17.4,3200.0,13.5951,13.5951,13.5951,13.5951,3200.0
2007-10-24 16:10:00,17.4,17.4,17.4,17.4,0.0,13.5951,13.5951,13.5951,13.5951,0.0
2007-10-25 09:30:00,17.45,17.49,17.44,17.49,94800.0,13.6342,13.6655,13.6264,13.6655,94800.0
2007-10-25 09:35:00,17.49,17.49,17.4,17.4,77600.0,13.6655,13.6655,13.5951,13.5951,77600.0
2007-10-25 09:40:00,17.4,17.42,17.39,17.41,53200.0,13.5951,13.6108,13.5873,13.6029,53200.0
2007-10-25 09:45:00,17.4,17.43,17.4,17.41,41600.0,13.5951,13.6186,13.5951,13.6029,41600.0
2007-10-25 09:50:00,17.42,17.43,17.39,17.39,61200.0,13.6108,13.6186,13.5873,13.5873,61200.0
2007-10-25 09:55:00,17.39,17.39,17.31,17.31,48400.0,13.5873,13.5873,13.5248,13.5248,48400.0
2007-10-25 10:00:00,17.32,17.37,17.32,17.37,222400.0,13.5326,13.5717,13.5326,13.5717,222400.0
2007-10-25 10:05:00,17.37,17.4,17.37,17.39,55200.0,13.5717,13.5951,13.5717,13.5873,55200.0
2007-10-25 10:10:00,17.4,17.46,17.4,17.46,63200.0,13.5951,13.642,13.5951,13.642,63200.0
2007-10-25 10:15:00,17.47,17.55,17.46,17.55,249600.0,13.6498,13.7123,13.642,13.7123,249600.0
2007-10-25 10:20:00,17.55,17.56,17.51,17.51,142400.0,13.7123,13.7201,13.6811,13.6811,142400.0
2007-10-25 10:25:00,17.51,17.51,17.47,17.51,111600.0,13.6811,13.6811,13.6498,13.6811,111600.0
2007-10-25 10:30:00,17.51,17.51,17.45,17.47,44800.0,13.6811,13.6811,13.6342,13.6498,44800.0
2007-10-25 10:35:00,17.47,17.49,17.46,17.46,100800.0,13.6498,13.6655,13.642,13.642,100800.0
2007-10-25 10:40:00,17.46,17.47,17.45,17.47,16000.0,13.642,13.6498,13.6342,13.6498,16000.0
2007-10-25 10:45:00,17.46,17.46,17.43,17.45,27600.0,13.642,13.642,13.6186,13.6342,27600.0
2007-10-25 10:50:00,17.47,17.49,17.46,17.47,22400.0,13.6498,13.6655,13.642,13.6498,22400.0
2007-10-25 10:55:00,17.47,17.49,17.47,17.48,28400.0,13.6498,13.6655,13.6498,13.6576,28400.0
2007-10-25 11:00:00,17.48,17.49,17.41,17.42,76000.0,13.6576,13.6655,13.6029,13.6108,76000.0
2007-10-25 11:05:00,17.42,17.43,17.4,17.43,40400.0,13.6108,13.6186,13.5951,13.6186,40400.0
2007-10-25 11:10:00,17.43,17.44,17.42,17.43,34400.0,13.6186,13.6264,13.6108,13.6186,34400.0
2007-10-25 11:15:00,17.43,17.43,17.39,17.4,28000.0,13.6186,13.6186,13.5873,13.5951,28000.0
2007-10-25 11:20:00,17.4,17.42,17.39,17.42,62400.0,13.5951,13.6108,13.5873,13.6108,62400.0
2007-10-25 11:25:00,17.41,17.41,17.39,17.4,42800.0,13.6029,13.6029,13.5873,13.5951,42800.0
2007-10-25 11:30:00,17.41,17.43,17.41,17.43,30800.0,13.6029,13.6186,13.6029,13.6186,30800.0
2007-10-25 11:35:00,17.43,17.43,17.36,17.36,50000.0,13.6186,13.6186,13.5639,13.5639,50000.0
2007-10-25 11:40:00,17.36,17.36,17.35,17.36,28800.0,13.5639,13.5639,13.5561,13.5639,28800.0
2007-10-25 11:45:00,17.36,17.36,17.35,17.36,37200.0,13.5639,13.5639,13.5561,13.5639,37200.0
2007-10-25 11:50:00,17.36,17.36,17.33,17.35,66000.0,13.5639,13.5639,13.5404,13.5561,66000.0
2007-10-25 11:55:00,17.34,17.34,17.24,17.24,87600.0,13.5483,13.5483,13.4701,13.4701,87600.0
2007-10-25 12:00:00,17.24,17.27,17.23,17.27,117200.0,13.4701,13.4936,13.4623,13.4936,117200.0
2007-10-25 12:05:00,17.28,17.28,17.26,17.28,100000.0,13.5014,13.5014,13.4857,13.5014,100000.0
2007-10-25 12:10:00,17.27,17.27,17.24,17.27,63600.0,13.4936,13.4936,13.4701,13.4936,63600.0
2007-10-25 12:15:00,17.27,17.28,17.26,17.27,30000.0,13.4936,13.5014,13.4857,13.4936,30000.0
2007-10-25 12:20:00,17.27,17.29,17.25,17.29,69200.0,13.4936,13.5092,13.4779,13.5092,69200.0
2007-10-25 12:25:00,17.29,17.32,17.28,17.31,64000.0,13.5092,13.5326,13.5014,13.5248,64000.0
2007-10-25 12:30:00,17.31,17.31,17.26,17.27,73600.0,13.5248,13.5248,13.4857,13.4936,73600.0
2007-10-25 12:35:00,17.28,17.28,17.25,17.27,23600.0,13.5014,13.5014,13.4779,13.4936,23600.0
2007-10-25 12:40:00,17.28,17.3,17.28,17.3,28400.0,13.5014,13.517,13.5014,13.517,28400.0
2007-10-25 12:45:00,17.3,17.31,17.28,17.28,41200.0,13.517,13.5248,13.5014,13.5014,41200.0
2007-10-25 12:50:00,17.29,17.3,17.29,17.3,2400.0,13.5092,13.517,13.5092,13.517,2400.0
2007-10-25 12:55:00,17.3,17.3,17.28,17.28,36800.0,13.517,13.517,13.5014,13.5014,36800.0
2007-10-25 13:00:00,17.27,17.29,17.26,17.27,80000.0,13.4936,13.5092,13.4857,13.4936,80000.0
2007-10-25 13:05:00,17.27,17.28,17.21,17.22,100400.0,13.4936,13.5014,13.4467,13.4545,100400.0
2007-10-25 13:10:00,17.22,17.25,17.22,17.24,28800.0,13.4545,13.4779,13.4545,13.4701,28800.0
2007-10-25 13:15:00,17.24,17.28,17.23,17.24,110400.0,13.4701,13.5014,13.4623,13.4701,110400.0
2007-10-25 13:20:00,17.23,17.25,17.2,17.23,168400.0,13.4623,13.4779,13.4389,13.4623,168400.0
2007-10-25 13:25:00,17.24,17.24,17.21,17.22,104800.0,13.4701,13.4701,13.4467,13.4545,104800.0
2007-10-25 13:30:00,17.22,17.27,17.22,17.25,152000.0,13.4545,13.4936,13.4545,13.4779,152000.0
2007-10-25 13:35:00,17.25,17.26,17.21,17.22,59600.0,13.4779,13.4857,13.4467,13.4545,59600.0
2007-10-25 13:40:00,17.22,17.23,17.21,17.23,74000.0,13.4545,13.4623,13.4467,13.4623,74000.0
2007-10-25 13:45:00,17.23,17.24,17.21,17.24,94000.0,13.4623,13.4701,13.4467,13.4701,94000.0
2007-10-25 13:50:00,17.24,17.24,17.22,17.22,27200.0,13.4701,13.4701,13.4545,13.4545,27200.0
2007-10-25 13:55:00,17.21,17.22,17.21,17.22,65600.0,13.4467,13.4545,13.4467,13.4545,65600.0
2007-10-25 14:00:00,17.2,17.2,17.16,17.19,70400.0,13.4389,13.4389,13.4076,13.4311,70400.0
2007-10-25 14:05:00,17.19,17.2,17.18,17.2,76000.0,13.4311,13.4389,13.4232,13.4389,76000.0
2007-10-25 14:10:00,17.19,17.27,17.19,17.27,102400.0,13.4311,13.4936,13.4311,13.4936,102400.0
2007-10-25 14:15:00,17.25,17.27,17.23,17.26,96000.0,13.4779,13.4936,13.4623,13.4857,96000.0
2007-10-25 14:20:00,17.25,17.29,17.25,17.28,72800.0,13.4779,13.5092,13.4779,13.5014,72800.0
2007-10-25 14:25:00,17.3,17.31,17.29,17.3,45200.0,13.517,13.5248,13.5092,13.517,45200.0
2007-10-25 14:30:00,17.31,17.31,17.24,17.26,152000.0,13.5248,13.5248,13.4701,13.4857,152000.0
2007-10-25 14:35:00,17.26,17.31,17.25,17.28,116000.0,13.4857,13.5248,13.4779,13.5014,116000.0
2007-10-25 14:40:00,17.28,17.31,17.24,17.24,52400.0,13.5014,13.5248,13.4701,13.4701,52400.0
2007-10-25 14:45:00,17.23,17.27,17.23,17.25,136000.0,13.4623,13.4936,13.4623,13.4779,136000.0
2007-10-25 14:50:00,17.26,17.3,17.26,17.27,52400.0,13.4857,13.517,13.4857,13.4936,52400.0
2007-10-25 14:55:00,17.28,17.35,17.27,17.34,245600.0,13.5014,13.5561,13.4936,13.5483,245600.0
2007-10-25 15:00:00,17.34,17.35,17.29,17.3,116000.0,13.5483,13.5561,13.5092,13.517,116000.0
2007-10-25 15:05:00,17.3,17.3,17.24,17.27,146400.0,13.517,13.517,13.4701,13.4936,146400.0
2007-10-25 15:10:00,17.27,17.33,17.27,17.29,76000.0,13.4936,13.5404,13.4936,13.5092,76000.0
2007-10-25 15:15:00,17.3,17.31,17.28,17.31,53600.0,13.517,13.5248,13.5014,13.5248,53600.0
2007-10-25 15:20:00,17.32,17.32,17.28,17.29,86400.0,13.5326,13.5326,13.5014,13.5092,86400.0
2007-10-25 15:25:00,17.3,17.31,17.29,17.3,75200.0,13.517,13.5248,13.5092,13.517,75200.0
2007-10-25 15:30:00,17.3,17.31,17.25,17.27,130000.0,13.517,13.5248,13.4779,13.4936,130000.0
2007-10-25 15:35:00,17.27,17.31,17.27,17.3,34800.0,13.4936,13.5248,13.4936,13.517,34800.0
2007-10-25 15:40:00,17.31,17.36,17.3,17.35,110000.0,13.5248,13.5639,13.517,13.5561,110000.0
2007-10-25 15:45:00,17.33,17.36,17.31,17.31,206800.0,13.5404,13.5639,13.5248,13.5248,206800.0
2007-10-25 15:50:00,17.32,17.34,17.31,17.33,31200.0,13.5326,13.5483,13.5248,13.5404,31200.0
2007-10-25 15:55:00,17.34,17.34,17.29,17.3,33600.0,13.5483,13.5483,13.5092,13.517,33600.0
2007-10-25 16:00:00,17.3,17.33,17.3,17.33,23200.0,13.517,13.5404,13.517,13.5404,23200.0
2007-10-25 16:05:00,17.33,17.33,17.33,17.33,9600.0,13.5404,13.5404,13.5404,13.5404,9600.0
2007-10-25 16:10:00,17.33,17.33,17.33,17.33,0.0,13.5404,13.5404,13.5404,13.5404,0.0
2007-10-26 09:30:00,17.57,17.57,17.54,17.57,8000.0,13.728,13.728,13.7045,13.728,8000.0
2007-10-26 09:35:00,17.57,17.58,17.53,17.56,100400.0,13.728,13.7358,13.6967,13.7201,100400.0
2007-10-26 09:40:00,17.56,17.57,17.52,17.54,74800.0,13.7201,13.728,13.6889,13.7045,74800.0
2007-10-26 09:45:00,17.53,17.54,17.52,17.54,40000.0,13.6967,13.7045,13.6889,13.7045,40000.0
2007-10-26 09:50:00,17.54,17.56,17.53,17.53,70000.0,13.7045,13.7201,13.6967,13.6967,70000.0
2007-10-26 09:55:00,17.53,17.53,17.5,17.51,84000.0,13.6967,13.6967,13.6733,13.6811,84000.0
2007-10-26 10:00:00,17.5,17.53,17.49,17.52,227600.0,13.6733,13.6967,13.6655,13.6889,227600.0
2007-10-26 10:05:00,17.52,17.52,17.5,17.52,166000.0,13.6889,13.6889,13.6733,13.6889,166000.0
2007-10-26 10:10:00,17.51,17.53,17.49,17.53,48400.0,13.6811,13.6967,13.6655,13.6967,48400.0
2007-10-26 10:15:00,17.53,17.53,17.51,17.51,27600.0,13.6967,13.6967,13.6811,13.6811,27600.0
2007-10-26 10:20:00,17.52,17.53,17.5,17.53,26800.0,13.6889,13.6967,13.6733,13.6967,26800.0
2007-10-26 10:25:00,17.53,17.54,17.51,17.52,12000.0,13.6967,13.7045,13.6811,13.6889,12000.0
2007-10-26 10:30:00,17.51,17.52,17.51,17.52,6800.0,13.6811,13.6889,13.6811,13.6889,6800.0
2007-10-26 10:35:00,17.52,17.53,17.5,17.5,30400.0,13.6889,13.6967,13.6733,13.6733,30400.0
2007-10-26 10:40:00,17.5,17.5,17.46,17.48,32400.0,13.6733,13.6733,13.642,13.6576,32400.0
2007-10-26 10:45:00,17.47,17.48,17.45,17.47,116800.0,13.6498,13.6576,13.6342,13.6498,116800.0
2007-10-26 10:50:00,17.48,17.48,17.44,17.45,73600.0,13.6576,13.6576,13.6264,13.6342,73600.0
2007-10-26 10:55:00,17.45,17.48,17.45,17.47,25600.0,13.6342,13.6576,13.6342,13.6498,25600.0
2007-10-26 11:00:00,17.48,17.5,17.48,17.5,33600.0,13.6576,13.6733,13.6576,13.6733,33600.0
2007-10-26 11:05:00,17.5,17.5,17.49,17.49,8800.0,13.6733,13.6733,13.6655,13.6655,8800.0
2007-10-26 11:10:00,17.49,17.52,17.49,17.5,45200.0,13.6655,13.6889,13.6655,13.6733,45200.0
2007-10-26 11:15:00,17.5,17.5,17.47,17.48,52000.0,13.6733,13.6733,13.6498,13.6576,52000.0
2007-10-26 11:20:00,17.48,17.48,17.45,17.47,52800.0,13.6576,13.6576,13.6342,13.6498,52800.0
2007-10-26 11:25:00,17.47,17.48,17.45,17.46,50800.0,13.6498,13.6576,13.6342,13.642,50800.0
2007-10-26 11:30:00,17.46,17.48,17.45,17.45,18800.0,13.642,13.6576,13.6342,13.6342,18800.0
2007-10-26 11:35:00,17.44,17.45,17.43,17.43,11200.0,13.6264,13.6342,13.6186,13.6186,11200.0
2007-10-26 11:40:00,17.44,17.45,17.43,17.43,27200.0,13.6264,13.6342,13.6186,13.6186,27200.0
2007-10-26 11:45:00,17.43,17.45,17.43,17.44,20400.0,13.6186,13.6342,13.6186,13.6264,20400.0
2007-10-26 11:50:00,17.44,17.45,17.43,17.43,10800.0,13.6264,13.6342,13.6186,13.6186,10800.0
2007-10-26 11:55:00,17.45,17.45,17.4,17.4,32400.0,13.6342,13.6342,13.5951,13.5951,32400.0
2007-10-26 12:00:00,17.4,17.41,17.38,17.41,36000.0,13.5951,13.6029,13.5795,13.6029,36000.0
2007-10-26 12:05:00,17.41,17.41,17.4,17.4,26800.0,13.6029,13.6029,13.5951,13.5951,26800.0
2007-10-26 12:10:00,17.4,17.43,17.4,17.43,134000.0,13.5951,13.6186,13.5951,13.6186,134000.0
2007-10-26 12:15:00,17.43,17.43,17.41,17.42,24000.0,13.6186,13.6186,13.6029,13.6108,24000.0
2007-10-26 12:20:00,17.42,17.43,17.41,17.42,17200.0,13.6108,13.6186,13.6029,13.6108,17200.0
2007-10-26 12:25:00,17.42,17.46,17.42,17.46,23600.0,13.6108,13.642,13.6108,13.642,23600.0
2007-10-26 12:30:00,17.45,17.47,17.45,17.46,14800.0,13.6342,13.6498,13.6342,13.642,14800.0
2007-10-26 12:35:00,17.46,17.47,17.45,17.47,14800.0,13.642,13.6498,13.6342,13.6498,14800.0
2007-10-26 12:40:00,17.47,17.48,17.46,17.48,42400.0,13.6498,13.6576,13.642,13.6576,42400.0
2007-10-26 12:45:00,17.48,17.49,17.46,17.48,30400.0,13.6576,13.6655,13.642,13.6576,30400.0
2007-10-26 12:50:00,17.48,17.49,17.48,17.49,44800.0,13.6576,13.6655,13.6576,13.6655,44800.0
2007-10-26 12:55:00,17.5,17.5,17.49,17.5,20800.0,13.6733,13.6733,13.6655,13.6733,20800.0
2007-10-26 13:00:00,17.5,17.5,17.47,17.47,51200.0,13.6733,13.6733,13.6498,13.6498,51200.0
2007-10-26 13:05:00,17.48,17.5,17.48,17.5,54800.0,13.6576,13.6733,13.6576,13.6733,54800.0
2007-10-26 13:10:00,17.5,17.51,17.5,17.51,18800.0,13.6733,13.6811,13.6733,13.6811,18800.0
2007-10-26 13:15:00,17.52,17.53,17.52,17.52,10400.0,13.6889,13.6967,13.6889,13.6889,10400.0
2007-10-26 13:20:00,17.54,17.54,17.52,17.52,23600.0,13.7045,13.7045,13.6889,13.6889,23600.0
2007-10-26 13:25:00,17.52,17.52,17.52,17.52,4400.0,13.6889,13.6889,13.6889,13.6889,4400.0
2007-10-26 13:30:00,17.51,17.53,17.51,17.52,21200.0,13.6811,13.6967,13.6811,13.6889,21200.0
2007-10-26 13:35:00,17.52,17.53,17.49,17.52,67600.0,13.6889,13.6967,13.6655,13.6889,67600.0
2007-10-26 13:40:00,17.52,17.53,17.5,17.53,27600.0,13.6889,13.6967,13.6733,13.6967,27600.0
2007-10-26 13:45:00,17.52,17.52,17.51,17.52,25200.0,13.6889,13.6889,13.6811,13.6889,25200.0
2007-10-26 13:50:00,17.5,17.53,17.5,17.53,13600.0,13.6733,13.6967,13.6733,13.6967,13600.0
2007-10-26 13:55:00,17.53,17.54,17.52,17.53,34400.0,13.6967,13.7045,13.6889,13.6967,34400.0
2007-10-26 14:00:00,17.53,17.56,17.53,17.56,38000.0,13.6967,13.7201,13.6967,13.7201,38000.0
2007-10-26 14:05:00,17.59,17.59,17.58,17.59,11600.0,13.7436,13.7436,13.7358,13.7436,11600.0
2007-10-26 14:10:00,17.59,17.61,17.59,17.6,20000.0,13.7436,13.7592,13.7436,13.7514,20000.0
2007-10-26 14:15:00,17.6,17.65,17.6,17.63,58000.0,13.7514,13.7905,13.7514,13.7748,58000.0
2007-10-26 14:20:00,17.64,17.64,17.61,17.61,14400.0,13.7827,13.7827,13.7592,13.7592,14400.0
2007-10-26 14:25:00,17.62,17.62,17.59,17.59,30400.0,13.767,13.767,13.7436,13.7436,30400.0
2007-10-26 14:30:00,17.6,17.61,17.59,17.6,36400.0,13.7514,13.7592,13.7436,13.7514,36400.0
2007-10-26 14:35:00,17.6,17.61,17.59,17.61,18400.0,13.7514,13.7592,13.7436,13.7592,18400.0
2007-10-26 14:40:00,17.61,17.63,17.61,17.63,19200.0,13.7592,13.7748,13.7592,13.7748,19200.0
2007-10-26 14:45:00,17.63,17.65,17.59,17.6,58000.0,13.7748,13.7905,13.7436,13.7514,58000.0
2007-10-26 14:50:00,17.6,17.62,17.59,17.61,63200.0,13.7514,13.767,13.7436,13.7592,63200.0
2007-10-26 14:55:00,17.61,17.62,17.61,17.61,14000.0,13.7592,13.767,13.7592,13.7592,14000.0
2007-10-26 15:00:00,17.61,17.63,17.58,17.59,34800.0,13.7592,13.7748,13.7358,13.7436,34800.0
2007-10-26 15:05:00,17.59,17.6,17.56,17.57,38400.0,13.7436,13.7514,13.7201,13.728,38400.0
2007-10-26 15:10:00,17.56,17.58,17.56,17.56,50800.0,13.7201,13.7358,13.7201,13.7201,50800.0
2007-10-26 15:15:00,17.56,17.59,17.56,17.58,25200.0,13.7201,13.7436,13.7201,13.7358,25200.0
2007-10-26 15:20:00,17.58,17.58,17.55,17.56,107200.0,13.7358,13.7358,13.7123,13.7201,107200.0
2007-10-26 15:25:00,17.56,17.58,17.56,17.57,13600.0,13.7201,13.7358,13.7201,13.728,13600.0
2007-10-26 15:30:00,17.58,17.61,17.58,17.59,42000.0,13.7358,13.7592,13.7358,13.7436,42000.0
2007-10-26 15:35:00,17.58,17.61,17.58,17.6,45600.0,13.7358,13.7592,13.7358,13.7514,45600.0
2007-10-26 15:40:00,17.6,17.63,17.6,17.61,75200.0,13.7514,13.7748,13.7514,13.7592,75200.0
2007-10-26 15:45:00,17.61,17.61,17.59,17.59,38800.0,13.7592,13.7592,13.7436,13.7436,38800.0
2007-10-26 15:50:00,17.59,17.62,17.59,17.61,78000.0,13.7436,13.767,13.7436,13.7592,78000.0
2007-10-26 15:55:00,17.61,17.63,17.59,17.63,178000.0,13.7592,13.7748,13.7436,13.7748,178000.0
2007-10-26 16:00:00,17.62,17.62,17.62,17.62,40000.0,13.767,13.767,13.767,13.767,40000.0
2007-10-26 16:05:00,17.65,17.65,17.65,17.65,17200.0,13.7905,13.7905,13.7905,13.7905,17200.0
2007-10-26 16:10:00,17.67,17.67,17.67,17.67,1200.0,13.8061,13.8061,13.8061,13.8061,1200.0
2007-10-29 09:30:00,17.71,17.75,17.7,17.75,92000.0,13.8373,13.8686,13.8295,13.8686,92000.0
2007-10-29 09:35:00,17.73,17.73,17.7,17.7,23200.0,13.853,13.853,13.8295,13.8295,23200.0
2007-10-29 09:40:00,17.7,17.74,17.7,17.74,72800.0,13.8295,13.8608,13.8295,13.8608,72800.0
2007-10-29 09:45:00,17.74,17.74,17.72,17.73,34000.0,13.8608,13.8608,13.8452,13.853,34000.0
2007-10-29 09:50:00,17.73,17.76,17.73,17.74,72400.0,13.853,13.8764,13.853,13.8608,72400.0
2007-10-29 09:55:00,17.74,17.74,17.71,17.71,20400.0,13.8608,13.8608,13.8373,13.8373,20400.0
2007-10-29 10:00:00,17.71,17.71,17.64,17.64,96000.0,13.8373,13.8373,13.7827,13.7827,96000.0
2007-10-29 10:05:00,17.64,17.67,17.64,17.66,62800.0,13.7827,13.8061,13.7827,13.7983,62800.0
2007-10-29 10:10:00,17.66,17.66,17.63,17.65,69600.0,13.7983,13.7983,13.7748,13.7905,69600.0
2007-10-29 10:15:00,17.65,17.65,17.55,17.56,132400.0,13.7905,13.7905,13.7123,13.7201,132400.0
2007-10-29 10:20:00,17.56,17.59,17.55,17.58,57200.0,13.7201,13.7436,13.7123,13.7358,57200.0
2007-10-29 10:25:00,17.58,17.61,17.58,17.61,693600.0,13.7358,13.7592,13.7358,13.7592,693600.0
2007-10-29 10:30:00,17.6,17.61,17.55,17.58,76400.0,13.7514,13.7592,13.7123,13.7358,76400.0
2007-10-29 10:35:00,17.59,17.59,17.56,17.56,83600.0,13.7436,13.7436,13.7201,13.7201,83600.0
2007-10-29 10:40:00,17.56,17.59,17.56,17.58,115200.0,13.7201,13.7436,13.7201,13.7358,115200.0
2007-10-29 10:45:00,17.58,17.6,17.58,17.58,108400.0,13.7358,13.7514,13.7358,13.7358,108400.0
2007-10-29 10:50:00,17.59,17.59,17.55,17.56,286400.0,13.7436,13.7436,13.7123,13.7201,286400.0
2007-10-29 10:55:00,17.56,17.58,17.55,17.56,100000.0,13.7201,13.7358,13.7123,13.7201,100000.0
2007-10-29 11:00:00,17.56,17.56,17.54,17.55,107200.0,13.7201,13.7201,13.7045,13.7123,107200.0
2007-10-29 11:05:00,17.55,17.58,17.55,17.58,41600.0,13.7123,13.7358,13.7123,13.7358,41600.0
2007-10-29 11:10:00,17.58,17.6,17.58,17.59,74000.0,13.7358,13.7514,13.7358,13.7436,74000.0
2007-10-29 11:15:00,17.61,17.62,17.59,17.59,68000.0,13.7592,13.767,13.7436,13.7436,68000.0
2007-10-29 11:20:00,17.6,17.61,17.59,17.6,34000.0,13.7514,13.7592,13.7436,13.7514,34000.0
2007-10-29 11:25:00,17.6,17.6,17.6,17.6,3600.0,13.7514,13.7514,13.7514,13.7514,3600.0
2007-10-29 11:30:00,17.6,17.61,17.6,17.6,24400.0,13.7514,13.7592,13.7514,13.7514,24400.0
2007-10-29 11:35:00,17.61,17.61,17.6,17.6,27600.0,13.7592,13.7592,13.7514,13.7514,27600.0
2007-10-29 11:40:00,17.6,17.6,17.59,17.59,110400.0,13.7514,13.7514,13.7436,13.7436,110400.0
2007-10-29 11:45:00,17.59,17.59,17.56,17.56,20800.0,13.7436,13.7436,13.7201,13.7201,20800.0
2007-10-29 11:50:00,17.56,17.57,17.56,17.56,7600.0,13.7201,13.728,13.7201,13.7201,7600.0
2007-10-29 11:55:00,17.57,17.57,17.55,17.56,9600.0,13.728,13.728,13.7123,13.7201,9600.0
2007-10-29 12:00:00,17.56,17.58,17.55,17.57,40000.0,13.7201,13.7358,13.7123,13.728,40000.0
2007-10-29 12:05:00,17.57,17.59,17.57,17.59,41200.0,13.728,13.7436,13.728,13.7436,41200.0
2007-10-29 12:10:00,17.58,17.59,17.58,17.58,12000.0,13.7358,13.7436,13.7358,13.7358,12000.0
2007-10-29 12:15:00,17.58,17.61,17.58,17.6,20000.0,13.7358,13.7592,13.7358,13.7514,20000.0
2007-10-29 12:20:00,17.61,17.61,17.59,17.59,26000.0,13.7592,13.7592,13.7436,13.7436,26000.0
2007-10-29 12:25:00,17.59,17.59,17.58,17.59,24000.0,13.7436,13.7436,13.7358,13.7436,24000.0
2007-10-29 12:30:00,17.59,17.59,17.58,17.59,76800.0,13.7436,13.7436,13.7358,13.7436,76800.0
2007-10-29 12:35:00,17.59,17.59,17.54,17.54,236800.0,13.7436,13.7436,13.7045,13.7045,236800.0
2007-10-29 12:40:00,17.54,17.55,17.54,17.55,79200.0,13.7045,13.7123,13.7045,13.7123,79200.0
2007-10-29 12:45:00,17.56,17.58,17.56,17.57,157600.0,13.7201,13.7358,13.7201,13.728,157600.0
2007-10-29 12:50:00,17.57,17.59,17.57,17.59,225200.0,13.728,13.7436,13.728,13.7436,225200.0
2007-10-29 12:55:00,17.59,17.6,17.59,17.59,14800.0,13.7436,13.7514,13.7436,13.7436,14800.0
2007-10-29 13:00:00,17.59,17.59,17.57,17.58,14400.0,13.7436,13.7436,13.728,13.7358,14400.0
2007-10-29 13:05:00,17.58,17.59,17.58,17.59,8400.0,13.7358,13.7436,13.7358,13.7436,8400.0
2007-10-29 13:10:00,17.59,17.63,17.59,17.62,25200.0,13.7436,13.7748,13.7436,13.767,25200.0
2007-10-29 13:15:00,17.62,17.62,17.6,17.61,6000.0,13.767,13.767,13.7514,13.7592,6000.0
2007-10-29 13:20:00,17.61,17.62,17.61,17.62,34800.0,13.7592,13.767,13.7592,13.767,34800.0
2007-10-29 13:25:00,17.62,17.62,17.61,17.61,6800.0,13.767,13.767,13.7592,13.7592,6800.0
2007-10-29 13:30:00,17.61,17.63,17.61,17.63,10400.0,13.7592,13.7748,13.7592,13.7748,10400.0
2007-10-29 13:35:00,17.63,17.63,17.62,17.62,6400.0,13.7748,13.7748,13.767,13.767,6400.0
2007-10-29 13:40:00,17.62,17.62,17.62,17.62,2800.0,13.767,13.767,13.767,13.767,2800.0
2007-10-29 13:45:00,17.63,17.64,17.63,17.63,14400.0,13.7748,13.7827,13.7748,13.7748,14400.0
2007-10-29 13:50:00,17.63,17.63,17.63,17.63,17200.0,13.7748,13.7748,13.7748,13.7748,17200.0
2007-10-29 13:55:00,17.63,17.67,17.63,17.66,28400.0,13.7748,13.8061,13.7748,13.7983,28400.0
2007-10-29 14:00:00,17.68,17.68,17.66,17.67,17600.0,13.8139,13.8139,13.7983,13.8061,17600.0
2007-10-29 14:05:00,17.68,17.68,17.66,17.66,10400.0,13.8139,13.8139,13.7983,13.7983,10400.0
2007-10-29 14:10:00,17.65,17.65,17.61,17.61,48800.0,13.7905,13.7905,13.7592,13.7592,48800.0
2007-10-29 14:15:00,17.62,17.63,17.62,17.62,9200.0,13.767,13.7748,13.767,13.767,9200.0
2007-10-29 14:20:00,17.62,17.63,17.62,17.62,9600.0,13.767,13.7748,13.767,13.767,9600.0
2007-10-29 14:25:00,17.62,17.63,17.61,17.63,3200.0,13.767,13.7748,13.7592,13.7748,3200.0
2007-10-29 14:30:00,17.62,17.62,17.57,17.58,23600.0,13.767,13.767,13.728,13.7358,23600.0
2007-10-29 14:35:00,17.58,17.59,17.56,17.58,23600.0,13.7358,13.7436,13.7201,13.7358,23600.0
2007-10-29 14:40:00,17.58,17.6,17.57,17.6,22800.0,13.7358,13.7514,13.728,13.7514,22800.0
2007-10-29 14:45:00,17.59,17.61,17.59,17.6,39200.0,13.7436,13.7592,13.7436,13.7514,39200.0
2007-10-29 14:50:00,17.6,17.61,17.6,17.61,6400.0,13.7514,13.7592,13.7514,13.7592,6400.0
2007-10-29 14:55:00,17.61,17.63,17.61,17.61,48000.0,13.7592,13.7748,13.7592,13.7592,48000.0
2007-10-29 15:00:00,17.62,17.63,17.6,17.61,12800.0,13.767,13.7748,13.7514,13.7592,12800.0
2007-10-29 15:05:00,17.6,17.64,17.6,17.63,10400.0,13.7514,13.7827,13.7514,13.7748,10400.0
2007-10-29 15:10:00,17.64,17.65,17.63,17.63,30000.0,13.7827,13.7905,13.7748,13.7748,30000.0
2007-10-29 15:15:00,17.63,17.66,17.63,17.64,19200.0,13.7748,13.7983,13.7748,13.7827,19200.0
2007-10-29 15:20:00,17.64,17.64,17.61,17.61,16000.0,13.7827,13.7827,13.7592,13.7592,16000.0
2007-10-29 15:25:00,17.61,17.65,17.61,17.63,14800.0,13.7592,13.7905,13.7592,13.7748,14800.0
2007-10-29 15:30:00,17.64,17.64,17.63,17.63,8000.0,13.7827,13.7827,13.7748,13.7748,8000.0
2007-10-29 15:35:00,17.63,17.63,17.61,17.61,16000.0,13.7748,13.7748,13.7592,13.7592,16000.0
2007-10-29 15:40:00,17.61,17.61,17.59,17.6,21600.0,13.7592,13.7592,13.7436,13.7514,21600.0
2007-10-29 15:45:00,17.59,17.61,17.59,17.61,25600.0,13.7436,13.7592,13.7436,13.7592,25600.0
2007-10-29 15:50:00,17.6,17.61,17.59,17.6,29200.0,13.7514,13.7592,13.7436,13.7514,29200.0
2007-10-29 15:55:00,17.6,17.65,17.6,17.65,81600.0,13.7514,13.7905,13.7514,13.7905,81600.0
2007-10-29 16:00:00,17.65,17.66,17.61,17.66,56400.0,13.7905,13.7983,13.7592,13.7983,56400.0
2007-10-29 16:05:00,17.66,17.66,17.66,17.66,0.0,13.7983,13.7983,13.7983,13.7983,0.0
2007-10-29 16:10:00,17.66,17.66,17.66,17.66,0.0,13.7983,13.7983,13.7983,13.7983,0.0
2007-10-30 09:30:00,17.57,17.58,17.56,17.57,112000.0,13.728,13.7358,13.7201,13.728,112000.0
2007-10-30 09:35:00,17.58,17.59,17.56,17.58,113600.0,13.7358,13.7436,13.7201,13.7358,113600.0
2007-10-30 09:40:00,17.58,17.59,17.58,17.59,12800.0,13.7358,13.7436,13.7358,13.7436,12800.0
2007-10-30 09:45:00,17.59,17.63,17.59,17.63,29200.0,13.7436,13.7748,13.7436,13.7748,29200.0
2007-10-30 09:50:00,17.63,17.65,17.61,17.61,40400.0,13.7748,13.7905,13.7592,13.7592,40400.0
2007-10-30 09:55:00,17.62,17.63,17.61,17.61,16000.0,13.767,13.7748,13.7592,13.7592,16000.0
2007-10-30 10:00:00,17.6,17.62,17.58,17.6,130800.0,13.7514,13.767,13.7358,13.7514,130800.0
2007-10-30 10:05:00,17.6,17.6,17.53,17.53,90000.0,13.7514,13.7514,13.6967,13.6967,90000.0
2007-10-30 10:10:00,17.53,17.56,17.51,17.56,42000.0,13.6967,13.7201,13.6811,13.7201,42000.0
2007-10-30 10:15:00,17.56,17.56,17.54,17.56,22800.0,13.7201,13.7201,13.7045,13.7201,22800.0
2007-10-30 10:20:00,17.56,17.58,17.54,17.57,39600.0,13.7201,13.7358,13.7045,13.728,39600.0
2007-10-30 10:25:00,17.57,17.59,17.57,17.58,9600.0,13.728,13.7436,13.728,13.7358,9600.0
2007-10-30 10:30:00,17.58,17.59,17.57,17.57,19600.0,13.7358,13.7436,13.728,13.728,19600.0
2007-10-30 10:35:00,17.58,17.6,17.58,17.59,29200.0,13.7358,13.7514,13.7358,13.7436,29200.0
2007-10-30 10:40:00,17.59,17.6,17.57,17.6,77200.0,13.7436,13.7514,13.728,13.7514,77200.0
2007-10-30 10:45:00,17.6,17.62,17.6,17.61,117200.0,13.7514,13.767,13.7514,13.7592,117200.0
2007-10-30 10:50:00,17.61,17.61,17.6,17.61,64400.0,13.7592,13.7592,13.7514,13.7592,64400.0
2007-10-30 10:55:00,17.61,17.63,17.61,17.62,103200.0,13.7592,13.7748,13.7592,13.767,103200.0
2007-10-30 11:00:00,17.62,17.62,17.59,17.6,118000.0,13.767,13.767,13.7436,13.7514,118000.0
2007-10-30 11:05:00,17.6,17.6,17.57,17.58,25200.0,13.7514,13.7514,13.728,13.7358,25200.0
2007-10-30 11:10:00,17.58,17.58,17.57,17.58,76800.0,13.7358,13.7358,13.728,13.7358,76800.0
2007-10-30 11:15:00,17.58,17.58,17.57,17.58,26400.0,13.7358,13.7358,13.728,13.7358,26400.0
2007-10-30 11:20:00,17.58,17.6,17.58,17.59,85200.0,13.7358,13.7514,13.7358,13.7436,85200.0
2007-10-30 11:25:00,17.59,17.59,17.57,17.57,58000.0,13.7436,13.7436,13.728,13.728,58000.0
2007-10-30 11:30:00,17.57,17.58,17.56,17.56,108800.0,13.728,13.7358,13.7201,13.7201,108800.0
2007-10-30 11:35:00,17.57,17.57,17.54,17.54,94400.0,13.728,13.728,13.7045,13.7045,94400.0
2007-10-30 11:40:00,17.54,17.55,17.54,17.55,30000.0,13.7045,13.7123,13.7045,13.7123,30000.0
2007-10-30 11:45:00,17.55,17.56,17.54,17.56,41600.0,13.7123,13.7201,13.7045,13.7201,41600.0
2007-10-30 11:50:00,17.55,17.55,17.53,17.53,70000.0,13.7123,13.7123,13.6967,13.6967,70000.0
2007-10-30 11:55:00,17.53,17.55,17.53,17.55,24800.0,13.6967,13.7123,13.6967,13.7123,24800.0
2007-10-30 12:00:00,17.55,17.57,17.55,17.56,62800.0,13.7123,13.728,13.7123,13.7201,62800.0
2007-10-30 12:05:00,17.56,17.56,17.55,17.56,64000.0,13.7201,13.7201,13.7123,13.7201,64000.0
2007-10-30 12:10:00,17.55,17.57,17.55,17.56,17600.0,13.7123,13.728,13.7123,13.7201,17600.0
2007-10-30 12:15:00,17.57,17.57,17.57,17.57,13200.0,13.728,13.728,13.728,13.728,13200.0
2007-10-30 12:20:00,17.56,17.56,17.55,17.55,49200.0,13.7201,13.7201,13.7123,13.7123,49200.0
2007-10-30 12:25:00,17.56,17.56,17.55,17.56,36400.0,13.7201,13.7201,13.7123,13.7201,36400.0
2007-10-30 12:30:00,17.56,17.58,17.56,17.58,30000.0,13.7201,13.7358,13.7201,13.7358,30000.0
2007-10-30 12:35:00,17.59,17.59,17.57,17.58,66400.0,13.7436,13.7436,13.728,13.7358,66400.0
2007-10-30 12:40:00,17.58,17.58,17.57,17.57,24800.0,13.7358,13.7358,13.728,13.728,24800.0
2007-10-30 12:45:00,17.58,17.58,17.58,17.58,14800.0,13.7358,13.7358,13.7358,13.7358,14800.0
2007-10-30 12:50:00,17.59,17.59,17.59,17.59,31200.0,13.7436,13.7436,13.7436,13.7436,31200.0
2007-10-30 12:55:00,17.6,17.61,17.6,17.6,31200.0,13.7514,13.7592,13.7514,13.7514,31200.0
2007-10-30 13:00:00,17.6,17.61,17.6,17.61,14000.0,13.7514,13.7592,13.7514,13.7592,14000.0
2007-10-30 13:05:00,17.6,17.6,17.59,17.6,65200.0,13.7514,13.7514,13.7436,13.7514,65200.0
2007-10-30 13:10:00,17.61,17.61,17.59,17.6,95200.0,13.7592,13.7592,13.7436,13.7514,95200.0
2007-10-30 13:15:00,17.6,17.62,17.59,17.6,189600.0,13.7514,13.767,13.7436,13.7514,189600.0
2007-10-30 13:20:00,17.6,17.6,17.59,17.59,19600.0,13.7514,13.7514,13.7436,13.7436,19600.0
2007-10-30 13:25:00,17.6,17.6,17.58,17.6,66800.0,13.7514,13.7514,13.7358,13.7514,66800.0
2007-10-30 13:30:00,17.6,17.61,17.6,17.61,13200.0,13.7514,13.7592,13.7514,13.7592,13200.0
2007-10-30 13:35:00,17.6,17.61,17.59,17.61,93200.0,13.7514,13.7592,13.7436,13.7592,93200.0
2007-10-30 13:40:00,17.61,17.64,17.61,17.62,62800.0,13.7592,13.7827,13.7592,13.767,62800.0
2007-10-30 13:45:00,17.63,17.63,17.61,17.61,111200.0,13.7748,13.7748,13.7592,13.7592,111200.0
2007-10-30 13:50:00,17.61,17.62,17.61,17.61,26400.0,13.7592,13.767,13.7592,13.7592,26400.0
2007-10-30 13:55:00,17.62,17.62,17.6,17.61,58800.0,13.767,13.767,13.7514,13.7592,58800.0
2007-10-30 14:00:00,17.61,17.62,17.61,17.62,65200.0,13.7592,13.767,13.7592,13.767,65200.0
2007-10-30 14:05:00,17.62,17.63,17.62,17.63,28800.0,13.767,13.7748,13.767,13.7748,28800.0
2007-10-30 14:10:00,17.63,17.63,17.62,17.63,44000.0,13.7748,13.7748,13.767,13.7748,44000.0
2007-10-30 14:15:00,17.63,17.63,17.61,17.61,32400.0,13.7748,13.7748,13.7592,13.7592,32400.0
2007-10-30 14:20:00,17.62,17.62,17.61,17.61,11200.0,13.767,13.767,13.7592,13.7592,11200.0
2007-10-30 14:25:00,17.6,17.61,17.6,17.6,36800.0,13.7514,13.7592,13.7514,13.7514,36800.0
2007-10-30 14:30:00,17.6,17.6,17.58,17.58,63600.0,13.7514,13.7514,13.7358,13.7358,63600.0
2007-10-30 14:35:00,17.59,17.61,17.59,17.61,53600.0,13.7436,13.7592,13.7436,13.7592,53600.0
2007-10-30 14:40:00,17.61,17.61,17.59,17.6,64800.0,13.7592,13.7592,13.7436,13.7514,64800.0
2007-10-30 14:45:00,17.6,17.61,17.6,17.6,12000.0,13.7514,13.7592,13.7514,13.7514,12000.0
2007-10-30 14:50:00,17.6,17.6,17.58,17.58,58000.0,13.7514,13.7514,13.7358,13.7358,58000.0
2007-10-30 14:55:00,17.58,17.59,17.58,17.59,19600.0,13.7358,13.7436,13.7358,13.7436,19600.0
2007-10-30 15:00:00,17.59,17.59,17.58,17.59,47600.0,13.7436,13.7436,13.7358,13.7436,47600.0
2007-10-30 15:05:00,17.59,17.59,17.58,17.58,15600.0,13.7436,13.7436,13.7358,13.7358,15600.0
2007-10-30 15:10:00,17.58,17.59,17.58,17.59,48000.0,13.7358,13.7436,13.7358,13.7436,48000.0
2007-10-30 15:15:00,17.59,17.61,17.59,17.61,29200.0,13.7436,13.7592,13.7436,13.7592,29200.0
2007-10-30 15:20:00,17.61,17.61,17.58,17.58,26800.0,13.7592,13.7592,13.7358,13.7358,26800.0
2007-10-30 15:25:00,17.58,17.59,17.56,17.56,111200.0,13.7358,13.7436,13.7201,13.7201,111200.0
2007-10-30 15:30:00,17.55,17.56,17.55,17.55,73200.0,13.7123,13.7201,13.7123,13.7123,73200.0
2007-10-30 15:35:00,17.55,17.55,17.53,17.54,58400.0,13.7123,13.7123,13.6967,13.7045,58400.0
2007-10-30 15:40:00,17.54,17.54,17.5,17.52,124400.0,13.7045,13.7045,13.6733,13.6889,124400.0
2007-10-30 15:45:00,17.52,17.52,17.5,17.52,83200.0,13.6889,13.6889,13.6733,13.6889,83200.0
2007-10-30 15:50:00,17.52,17.53,17.52,17.52,58000.0,13.6889,13.6967,13.6889,13.6889,58000.0
2007-10-30 15:55:00,17.51,17.51,17.48,17.49,135600.0,13.6811,13.6811,13.6576,13.6655,135600.0
2007-10-30 16:00:00,17.46,17.5,17.46,17.5,133200.0,13.642,13.6733,13.642,13.6733,133200.0
2007-10-30 16:05:00,17.51,17.51,17.51,17.51,16000.0,13.6811,13.6811,13.6811,13.6811,16000.0
2007-10-30 16:10:00,17.51,17.51,17.51,17.51,0.0,13.6811,13.6811,13.6811,13.6811,0.0
2007-10-31 09:30:00,17.54,17.58,17.54,17.58,82000.0,13.7045,13.7358,13.7045,13.7358,82000.0
2007-10-31 09:35:00,17.56,17.57,17.56,17.57,21600.0,13.7201,13.728,13.7201,13.728,21600.0
2007-10-31 09:40:00,17.56,17.56,17.53,17.54,106400.0,13.7201,13.7201,13.6967,13.7045,106400.0
2007-10-31 09:45:00,17.53,17.55,17.53,17.53,64400.0,13.6967,13.7123,13.6967,13.6967,64400.0
2007-10-31 09:50:00,17.53,17.53,17.49,17.49,243200.0,13.6967,13.6967,13.6655,13.6655,243200.0
2007-10-31 09:55:00,17.49,17.49,17.48,17.49,387200.0,13.6655,13.6655,13.6576,13.6655,387200.0
2007-10-31 10:00:00,17.49,17.5,17.49,17.49,145600.0,13.6655,13.6733,13.6655,13.6655,145600.0
2007-10-31 10:05:00,17.49,17.5,17.48,17.49,95600.0,13.6655,13.6733,13.6576,13.6655,95600.0
2007-10-31 10:10:00,17.5,17.5,17.49,17.5,147200.0,13.6733,13.6733,13.6655,13.6733,147200.0
2007-10-31 10:15:00,17.5,17.5,17.49,17.49,142000.0,13.6733,13.6733,13.6655,13.6655,142000.0
2007-10-31 10:20:00,17.49,17.49,17.47,17.49,258800.0,13.6655,13.6655,13.6498,13.6655,258800.0
2007-10-31 10:25:00,17.49,17.5,17.49,17.49,228800.0,13.6655,13.6733,13.6655,13.6655,228800.0
2007-10-31 10:30:00,17.49,17.5,17.48,17.49,248400.0,13.6655,13.6733,13.6576,13.6655,248400.0
2007-10-31 10:35:00,17.49,17.51,17.48,17.51,266800.0,13.6655,13.6811,13.6576,13.6811,266800.0
2007-10-31 10:40:00,17.51,17.53,17.51,17.53,349600.0,13.6811,13.6967,13.6811,13.6967,349600.0
2007-10-31 10:45:00,17.52,17.55,17.52,17.54,554400.0,13.6889,13.7123,13.6889,13.7045,554400.0
2007-10-31 10:50:00,17.53,17.54,17.53,17.54,249600.0,13.6967,13.7045,13.6967,13.7045,249600.0
2007-10-31 10:55:00,17.54,17.54,17.52,17.52,194000.0,13.7045,13.7045,13.6889,13.6889,194000.0
2007-10-31 11:00:00,17.52,17.54,17.52,17.53,266800.0,13.6889,13.7045,13.6889,13.6967,266800.0
2007-10-31 11:05:00,17.53,17.53,17.52,17.53,186800.0,13.6967,13.6967,13.6889,13.6967,186800.0
2007-10-31 11:10:00,17.53,17.53,17.52,17.52,188400.0,13.6967,13.6967,13.6889,13.6889,188400.0
2007-10-31 11:15:00,17.52,17.54,17.52,17.53,214000.0,13.6889,13.7045,13.6889,13.6967,214000.0
2007-10-31 11:20:00,17.53,17.54,17.53,17.54,110800.0,13.6967,13.7045,13.6967,13.7045,110800.0
2007-10-31 11:25:00,17.55,17.55,17.54,17.55,317200.0,13.7123,13.7123,13.7045,13.7123,317200.0
2007-10-31 11:30:00,17.55,17.58,17.55,17.57,81600.0,13.7123,13.7358,13.7123,13.728,81600.0
2007-10-31 11:35:00,17.56,17.56,17.55,17.56,229200.0,13.7201,13.7201,13.7123,13.7201,229200.0
2007-10-31 11:40:00,17.55,17.57,17.54,17.57,276400.0,13.7123,13.728,13.7045,13.728,276400.0
2007-10-31 11:45:00,17.57,17.57,17.55,17.57,291200.0,13.728,13.728,13.7123,13.728,291200.0
2007-10-31 11:50:00,17.57,17.58,17.56,17.57,57600.0,13.728,13.7358,13.7201,13.728,57600.0
2007-10-31 11:55:00,17.57,17.59,17.57,17.58,76000.0,13.728,13.7436,13.728,13.7358,76000.0
2007-10-31 12:00:00,17.59,17.63,17.59,17.63,149200.0,13.7436,13.7748,13.7436,13.7748,149200.0
2007-10-31 12:05:00,17.63,17.66,17.63,17.65,233600.0,13.7748,13.7983,13.7748,13.7905,233600.0
2007-10-31 12:10:00,17.64,17.65,17.64,17.65,184000.0,13.7827,13.7905,13.7827,13.7905,184000.0
2007-10-31 12:15:00,17.65,17.66,17.65,17.65,258000.0,13.7905,13.7983,13.7905,13.7905,258000.0
2007-10-31 12:20:00,17.65,17.67,17.65,17.67,91200.0,13.7905,13.8061,13.7905,13.8061,91200.0
2007-10-31 12:25:00,17.67,17.67,17.65,17.66,51600.0,13.8061,13.8061,13.7905,13.7983,51600.0
2007-10-31 12:30:00,17.66,17.67,17.66,17.66,154400.0,13.7983,13.8061,13.7983,13.7983,154400.0
2007-10-31 12:35:00,17.66,17.66,17.65,17.65,148000.0,13.7983,13.7983,13.7905,13.7905,148000.0
2007-10-31 12:40:00,17.66,17.66,17.65,17.65,120400.0,13.7983,13.7983,13.7905,13.7905,120400.0
2007-10-31 12:45:00,17.65,17.66,17.65,17.65,15200.0,13.7905,13.7983,13.7905,13.7905,15200.0
2007-10-31 12:50:00,17.65,17.65,17.64,17.64,9200.0,13.7905,13.7905,13.7827,13.7827,9200.0
2007-10-31 12:55:00,17.64,17.65,17.64,17.65,20000.0,13.7827,13.7905,13.7827,13.7905,20000.0
2007-10-31 13:00:00,17.64,17.65,17.63,17.65,6800.0,13.7827,13.7905,13.7748,13.7905,6800.0
2007-10-31 13:05:00,17.65,17.65,17.64,17.64,10400.0,13.7905,13.7905,13.7827,13.7827,10400.0
2007-10-31 13:10:00,17.65,17.65,17.64,17.65,8000.0,13.7905,13.7905,13.7827,13.7905,8000.0
2007-10-31 13:15:00,17.66,17.67,17.65,17.66,8000.0,13.7983,13.8061,13.7905,13.7983,8000.0
2007-10-31 13:20:00,17.67,17.7,17.67,17.67,67600.0,13.8061,13.8295,13.8061,13.8061,67600.0
2007-10-31 13:25:00,17.67,17.69,17.67,17.68,11200.0,13.8061,13.8217,13.8061,13.8139,11200.0
2007-10-31 13:30:00,17.68,17.68,17.68,17.68,4400.0,13.8139,13.8139,13.8139,13.8139,4400.0
2007-10-31 13:35:00,17.68,17.7,17.68,17.7,15200.0,13.8139,13.8295,13.8139,13.8295,15200.0
2007-10-31 13:40:00,17.7,17.72,17.7,17.7,30400.0,13.8295,13.8452,13.8295,13.8295,30400.0
2007-10-31 13:45:00,17.71,17.71,17.68,17.68,6800.0,13.8373,13.8373,13.8139,13.8139,6800.0
2007-10-31 13:50:00,17.67,17.67,17.61,17.61,203600.0,13.8061,13.8061,13.7592,13.7592,203600.0
2007-10-31 13:55:00,17.61,17.66,17.61,17.66,332400.0,13.7592,13.7983,13.7592,13.7983,332400.0
2007-10-31 14:00:00,17.66,17.66,17.64,17.65,16000.0,13.7983,13.7983,13.7827,13.7905,16000.0
2007-10-31 14:05:00,17.65,17.66,17.61,17.65,96800.0,13.7905,13.7983,13.7592,13.7905,96800.0
2007-10-31 14:10:00,17.65,17.68,17.37,17.5,186400.0,13.7905,13.8139,13.5717,13.6733,186400.0
2007-10-31 14:15:00,17.52,17.65,17.48,17.61,125200.0,13.6889,13.7905,13.6576,13.7592,125200.0
2007-10-31 14:20:00,17.62,17.62,17.48,17.48,63600.0,13.767,13.767,13.6576,13.6576,63600.0
2007-10-31 14:25:00,17.47,17.52,17.46,17.5,59600.0,13.6498,13.6889,13.642,13.6733,59600.0
2007-10-31 14:30:00,17.5,17.6,17.49,17.56,90400.0,13.6733,13.7514,13.6655,13.7201,90400.0
2007-10-31 14:35:00,17.55,17.56,17.5,17.52,44800.0,13.7123,13.7201,13.6733,13.6889,44800.0
2007-10-31 14:40:00,17.52,17.62,17.52,17.62,21600.0,13.6889,13.767,13.6889,13.767,21600.0
2007-10-31 14:45:00,17.63,17.68,17.62,17.66,141600.0,13.7748,13.8139,13.767,13.7983,141600.0
2007-10-31 14:50:00,17.66,17.77,17.65,17.76,197200.0,13.7983,13.8842,13.7905,13.8764,197200.0
2007-10-31 14:55:00,17.76,17.83,17.75,17.81,175200.0,13.8764,13.9311,13.8686,13.9155,175200.0
2007-10-31 15:00:00,17.8,17.81,17.71,17.74,86800.0,13.9077,13.9155,13.8373,13.8608,86800.0
2007-10-31 15:05:00,17.74,17.77,17.72,17.76,54400.0,13.8608,13.8842,13.8452,13.8764,54400.0
2007-10-31 15:10:00,17.74,17.77,17.68,17.68,53200.0,13.8608,13.8842,13.8139,13.8139,53200.0
2007-10-31 15:15:00,17.68,17.75,17.64,17.65,36000.0,13.8139,13.8686,13.7827,13.7905,36000.0
2007-10-31 15:20:00,17.65,17.78,17.61,17.61,91200.0,13.7905,13.892,13.7592,13.7592,91200.0
2007-10-31 15:25:00,17.62,17.66,17.6,17.63,41200.0,13.767,13.7983,13.7514,13.7748,41200.0
2007-10-31 15:30:00,17.61,17.67,17.61,17.67,62800.0,13.7592,13.8061,13.7592,13.8061,62800.0
2007-10-31 15:35:00,17.67,17.67,17.63,17.63,31600.0,13.8061,13.8061,13.7748,13.7748,31600.0
2007-10-31 15:40:00,17.63,17.7,17.63,17.68,42400.0,13.7748,13.8295,13.7748,13.8139,42400.0
2007-10-31 15:45:00,17.69,17.7,17.66,17.66,36000.0,13.8217,13.8295,13.7983,13.7983,36000.0
2007-10-31 15:50:00,17.66,17.71,17.66,17.71,23600.0,13.7983,13.8373,13.7983,13.8373,23600.0
2007-10-31 15:55:00,17.71,17.76,17.7,17.72,185200.0,13.8373,13.8764,13.8295,13.8452,185200.0
2007-10-31 16:00:00,17.72,17.75,17.71,17.72,13600.0,13.8452,13.8686,13.8373,13.8452,13600.0
2007-10-31 16:05:00,17.75,17.75,17.74,17.74,44400.0,13.8686,13.8686,13.8608,13.8608,44400.0
2007-10-31 16:10:00,17.74,17.74,17.74,17.74,0.0,13.8608,13.8608,13.8608,13.8608,0.0
2007-11-01 09:30:00,17.41,17.43,17.37,17.39,110800.0,13.6029,13.6186,13.5717,13.5873,110800.0
2007-11-01 09:35:00,17.39,17.39,17.19,17.19,101200.0,13.5873,13.5873,13.4311,13.4311,101200.0
2007-11-01 09:40:00,17.19,17.3,17.18,17.29,170800.0,13.4311,13.517,13.4232,13.5092,170800.0
2007-11-01 09:45:00,17.27,17.31,17.21,17.28,129200.0,13.4936,13.5248,13.4467,13.5014,129200.0
2007-11-01 09:50:00,17.28,17.33,17.28,17.33,105600.0,13.5014,13.5404,13.5014,13.5404,105600.0
2007-11-01 09:55:00,17.32,17.33,17.29,17.29,563200.0,13.5326,13.5404,13.5092,13.5092,563200.0
2007-11-01 10:00:00,17.29,17.31,17.23,17.24,382800.0,13.5092,13.5248,13.4623,13.4701,382800.0
2007-11-01 10:05:00,17.24,17.24,17.19,17.2,243200.0,13.4701,13.4701,13.4311,13.4389,243200.0
2007-11-01 10:10:00,17.2,17.2,17.13,17.19,146000.0,13.4389,13.4389,13.3842,13.4311,146000.0
2007-11-01 10:15:00,17.19,17.2,17.17,17.2,174800.0,13.4311,13.4389,13.4154,13.4389,174800.0
2007-11-01 10:20:00,17.2,17.27,17.2,17.25,155600.0,13.4389,13.4936,13.4389,13.4779,155600.0
2007-11-01 10:25:00,17.25,17.28,17.24,17.26,174400.0,13.4779,13.5014,13.4701,13.4857,174400.0
2007-11-01 10:30:00,17.27,17.3,17.24,17.26,153600.0,13.4936,13.517,13.4701,13.4857,153600.0
2007-11-01 10:35:00,17.27,17.33,17.26,17.32,57600.0,13.4936,13.5404,13.4857,13.5326,57600.0
2007-11-01 10:40:00,17.32,17.38,17.3,17.37,90000.0,13.5326,13.5795,13.517,13.5717,90000.0
2007-11-01 10:45:00,17.37,17.4,17.33,17.35,84000.0,13.5717,13.5951,13.5404,13.5561,84000.0
2007-11-01 10:50:00,17.34,17.36,17.33,17.34,135600.0,13.5483,13.5639,13.5404,13.5483,135600.0
2007-11-01 10:55:00,17.33,17.36,17.32,17.35,70400.0,13.5404,13.5639,13.5326,13.5561,70400.0
2007-11-01 11:00:00,17.35,17.35,17.31,17.31,81600.0,13.5561,13.5561,13.5248,13.5248,81600.0
2007-11-01 11:05:00,17.32,17.32,17.29,17.3,34400.0,13.5326,13.5326,13.5092,13.517,34400.0
2007-11-01 11:10:00,17.29,17.3,17.28,17.29,16800.0,13.5092,13.517,13.5014,13.5092,16800.0
2007-11-01 11:15:00,17.28,17.31,17.27,17.31,57200.0,13.5014,13.5248,13.4936,13.5248,57200.0
2007-11-01 11:20:00,17.31,17.33,17.3,17.32,14000.0,13.5248,13.5404,13.517,13.5326,14000.0
2007-11-01 11:25:00,17.32,17.34,17.3,17.33,54400.0,13.5326,13.5483,13.517,13.5404,54400.0
2007-11-01 11:30:00,17.3,17.31,17.26,17.27,63200.0,13.517,13.5248,13.4857,13.4936,63200.0
2007-11-01 11:35:00,17.26,17.27,17.24,17.24,46800.0,13.4857,13.4936,13.4701,13.4701,46800.0
2007-11-01 11:40:00,17.24,17.25,17.21,17.23,18000.0,13.4701,13.4779,13.4467,13.4623,18000.0
2007-11-01 11:45:00,17.23,17.25,17.22,17.24,35200.0,13.4623,13.4779,13.4545,13.4701,35200.0
2007-11-01 11:50:00,17.25,17.26,17.23,17.25,17600.0,13.4779,13.4857,13.4623,13.4779,17600.0
2007-11-01 11:55:00,17.24,17.28,17.23,17.28,44400.0,13.4701,13.5014,13.4623,13.5014,44400.0
2007-11-01 12:00:00,17.27,17.28,17.26,17.28,29200.0,13.4936,13.5014,13.4857,13.5014,29200.0
2007-11-01 12:05:00,17.3,17.3,17.28,17.28,27200.0,13.517,13.517,13.5014,13.5014,27200.0
2007-11-01 12:10:00,17.28,17.31,17.28,17.28,49600.0,13.5014,13.5248,13.5014,13.5014,49600.0
2007-11-01 12:15:00,17.28,17.31,17.28,17.29,28400.0,13.5014,13.5248,13.5014,13.5092,28400.0
2007-11-01 12:20:00,17.3,17.3,17.27,17.29,32000.0,13.517,13.517,13.4936,13.5092,32000.0
2007-11-01 12:25:00,17.27,17.27,17.23,17.23,36000.0,13.4936,13.4936,13.4623,13.4623,36000.0
2007-11-01 12:30:00,17.23,17.24,17.22,17.23,33200.0,13.4623,13.4701,13.4545,13.4623,33200.0
2007-11-01 12:35:00,17.22,17.24,17.22,17.24,17600.0,13.4545,13.4701,13.4545,13.4701,17600.0
2007-11-01 12:40:00,17.24,17.24,17.21,17.22,23200.0,13.4701,13.4701,13.4467,13.4545,23200.0
2007-11-01 12:45:00,17.22,17.22,17.19,17.21,46000.0,13.4545,13.4545,13.4311,13.4467,46000.0
2007-11-01 12:50:00,17.22,17.24,17.21,17.23,46800.0,13.4545,13.4701,13.4467,13.4623,46800.0
2007-11-01 12:55:00,17.23,17.24,17.23,17.23,3200.0,13.4623,13.4701,13.4623,13.4623,3200.0
2007-11-01 13:00:00,17.23,17.23,17.21,17.22,26800.0,13.4623,13.4623,13.4467,13.4545,26800.0
2007-11-01 13:05:00,17.22,17.27,17.22,17.27,16800.0,13.4545,13.4936,13.4545,13.4936,16800.0
2007-11-01 13:10:00,17.27,17.28,17.24,17.25,36800.0,13.4936,13.5014,13.4701,13.4779,36800.0
2007-11-01 13:15:00,17.26,17.27,17.25,17.26,8000.0,13.4857,13.4936,13.4779,13.4857,8000.0
2007-11-01 13:20:00,17.26,17.28,17.24,17.24,30000.0,13.4857,13.5014,13.4701,13.4701,30000.0
2007-11-01 13:25:00,17.23,17.23,17.21,17.21,52000.0,13.4623,13.4623,13.4467,13.4467,52000.0
2007-11-01 13:30:00,17.2,17.22,17.19,17.19,57600.0,13.4389,13.4545,13.4311,13.4311,57600.0
2007-11-01 13:35:00,17.18,17.22,17.18,17.22,34000.0,13.4232,13.4545,13.4232,13.4545,34000.0
2007-11-01 13:40:00,17.22,17.23,17.17,17.17,44400.0,13.4545,13.4623,13.4154,13.4154,44400.0
2007-11-01 13:45:00,17.17,17.18,17.16,17.18,38800.0,13.4154,13.4232,13.4076,13.4232,38800.0
2007-11-01 13:50:00,17.18,17.18,17.12,17.13,91600.0,13.4232,13.4232,13.3764,13.3842,91600.0
2007-11-01 13:55:00,17.15,17.16,17.13,17.15,64800.0,13.3998,13.4076,13.3842,13.3998,64800.0
2007-11-01 14:00:00,17.14,17.2,17.14,17.18,91200.0,13.392,13.4389,13.392,13.4232,91200.0
2007-11-01 14:05:00,17.18,17.2,17.16,17.19,54000.0,13.4232,13.4389,13.4076,13.4311,54000.0
2007-11-01 14:10:00,17.19,17.21,17.18,17.21,46000.0,13.4311,13.4467,13.4232,13.4467,46000.0
2007-11-01 14:15:00,17.2,17.2,17.17,17.2,107600.0,13.4389,13.4389,13.4154,13.4389,107600.0
2007-11-01 14:20:00,17.18,17.18,17.15,17.16,46800.0,13.4232,13.4232,13.3998,13.4076,46800.0
2007-11-01 14:25:00,17.16,17.18,17.15,17.15,73200.0,13.4076,13.4232,13.3998,13.3998,73200.0
2007-11-01 14:30:00,17.14,17.18,17.14,17.17,33600.0,13.392,13.4232,13.392,13.4154,33600.0
2007-11-01 14:35:00,17.18,17.23,17.18,17.21,119600.0,13.4232,13.4623,13.4232,13.4467,119600.0
2007-11-01 14:40:00,17.2,17.22,17.17,17.18,73200.0,13.4389,13.4545,13.4154,13.4232,73200.0
2007-11-01 14:45:00,17.18,17.23,17.18,17.22,37600.0,13.4232,13.4623,13.4232,13.4545,37600.0
2007-11-01 14:50:00,17.23,17.24,17.22,17.22,47600.0,13.4623,13.4701,13.4545,13.4545,47600.0
2007-11-01 14:55:00,17.22,17.23,17.2,17.21,22800.0,13.4545,13.4623,13.4389,13.4467,22800.0
2007-11-01 15:00:00,17.21,17.21,17.19,17.2,26000.0,13.4467,13.4467,13.4311,13.4389,26000.0
2007-11-01 15:05:00,17.2,17.23,17.2,17.22,36000.0,13.4389,13.4623,13.4389,13.4545,36000.0
2007-11-01 15:10:00,17.22,17.22,17.17,17.17,82800.0,13.4545,13.4545,13.4154,13.4154,82800.0
2007-11-01 15:15:00,17.17,17.18,17.12,17.14,52400.0,13.4154,13.4232,13.3764,13.392,52400.0
2007-11-01 15:20:00,17.14,17.14,17.07,17.08,271600.0,13.392,13.392,13.3373,13.3451,271600.0
2007-11-01 15:25:00,17.09,17.1,17.07,17.08,347600.0,13.3529,13.3607,13.3373,13.3451,347600.0
2007-11-01 15:30:00,17.07,17.09,17.05,17.08,178000.0,13.3373,13.3529,13.3217,13.3451,178000.0
2007-11-01 15:35:00,17.08,17.09,17.05,17.06,208000.0,13.3451,13.3529,13.3217,13.3295,208000.0
2007-11-01 15:40:00,17.06,17.08,17.05,17.05,178800.0,13.3295,13.3451,13.3217,13.3217,178800.0
2007-11-01 15:45:00,17.04,17.05,17.0,17.01,232000.0,13.3139,13.3217,13.2826,13.2904,232000.0
2007-11-01 15:50:00,17.01,17.02,16.97,17.0,183600.0,13.2904,13.2982,13.2592,13.2826,183600.0
2007-11-01 15:55:00,16.99,17.06,16.99,17.04,146000.0,13.2748,13.3295,13.2748,13.3139,146000.0
2007-11-01 16:00:00,17.06,17.06,17.0,17.0,164400.0,13.3295,13.3295,13.2826,13.2826,164400.0
2007-11-01 16:05:00,17.0,17.0,17.0,17.0,0.0,13.2826,13.2826,13.2826,13.2826,0.0
2007-11-01 16:10:00,17.0,17.0,17.0,17.0,0.0,13.2826,13.2826,13.2826,13.2826,0.0
2007-11-02 09:30:00,17.2,17.2,17.15,17.15,144400.0,13.4389,13.4389,13.3998,13.3998,144400.0
2007-11-02 09:35:00,17.15,17.15,17.06,17.09,230000.0,13.3998,13.3998,13.3295,13.3529,230000.0
2007-11-02 09:40:00,17.08,17.13,17.08,17.11,70400.0,13.3451,13.3842,13.3451,13.3685,70400.0
2007-11-02 09:45:00,17.11,17.11,17.01,17.01,80800.0,13.3685,13.3685,13.2904,13.2904,80800.0
2007-11-02 09:50:00,17.01,17.02,16.86,16.86,174400.0,13.2904,13.2982,13.1732,13.1732,174400.0
2007-11-02 09:55:00,16.86,16.93,16.84,16.93,154000.0,13.1732,13.2279,13.1576,13.2279,154000.0
2007-11-02 10:00:00,16.93,16.95,16.88,16.91,110000.0,13.2279,13.2435,13.1888,13.2123,110000.0
2007-11-02 10:05:00,16.9,16.96,16.84,16.95,197600.0,13.2045,13.2513,13.1576,13.2435,197600.0
2007-11-02 10:10:00,16.95,16.96,16.91,16.91,111200.0,13.2435,13.2513,13.2123,13.2123,111200.0
2007-11-02 10:15:00,16.91,16.95,16.87,16.87,129200.0,13.2123,13.2435,13.181,13.181,129200.0
2007-11-02 10:20:00,16.87,16.94,16.87,16.93,151600.0,13.181,13.2357,13.181,13.2279,151600.0
2007-11-02 10:25:00,16.94,16.98,16.92,16.98,76800.0,13.2357,13.267,13.2201,13.267,76800.0
2007-11-02 10:30:00,16.98,17.03,16.98,17.02,41200.0,13.267,13.306,13.267,13.2982,41200.0
2007-11-02 10:35:00,17.02,17.03,17.0,17.0,78000.0,13.2982,13.306,13.2826,13.2826,78000.0
2007-11-02 10:40:00,17.0,17.01,16.98,16.99,338400.0,13.2826,13.2904,13.267,13.2748,338400.0
2007-11-02 10:45:00,17.0,17.02,16.96,16.96,87600.0,13.2826,13.2982,13.2513,13.2513,87600.0
2007-11-02 10:50:00,16.96,16.99,16.96,16.99,82000.0,13.2513,13.2748,13.2513,13.2748,82000.0
2007-11-02 10:55:00,16.99,17.04,16.98,17.01,23600.0,13.2748,13.3139,13.267,13.2904,23600.0
2007-11-02 11:00:00,17.02,17.04,17.01,17.04,126000.0,13.2982,13.3139,13.2904,13.3139,126000.0
2007-11-02 11:05:00,17.04,17.04,16.98,16.98,129600.0,13.3139,13.3139,13.267,13.267,129600.0
2007-11-02 11:10:00,16.98,17.01,16.98,17.0,53600.0,13.267,13.2904,13.267,13.2826,53600.0
2007-11-02 11:15:00,17.01,17.03,16.99,16.99,14000.0,13.2904,13.306,13.2748,13.2748,14000.0
2007-11-02 11:20:00,16.99,16.99,16.95,16.97,40400.0,13.2748,13.2748,13.2435,13.2592,40400.0
2007-11-02 11:25:00,16.96,16.97,16.88,16.89,30800.0,13.2513,13.2592,13.1888,13.1967,30800.0
2007-11-02 11:30:00,16.9,16.92,16.89,16.91,23200.0,13.2045,13.2201,13.1967,13.2123,23200.0
2007-11-02 11:35:00,16.91,16.91,16.88,16.91,103200.0,13.2123,13.2123,13.1888,13.2123,103200.0
2007-11-02 11:40:00,16.92,16.93,16.89,16.93,46400.0,13.2201,13.2279,13.1967,13.2279,46400.0
2007-11-02 11:45:00,16.96,16.96,16.93,16.93,13600.0,13.2513,13.2513,13.2279,13.2279,13600.0
2007-11-02 11:50:00,16.93,17.0,16.91,16.96,71200.0,13.2279,13.2826,13.2123,13.2513,71200.0
2007-11-02 11:55:00,16.96,16.98,16.91,16.93,73600.0,13.2513,13.267,13.2123,13.2279,73600.0
2007-11-02 12:00:00,16.93,16.97,16.91,16.92,62400.0,13.2279,13.2592,13.2123,13.2201,62400.0
2007-11-02 12:05:00,16.93,16.97,16.93,16.95,60400.0,13.2279,13.2592,13.2279,13.2435,60400.0
2007-11-02 12:10:00,16.94,16.99,16.94,16.99,92000.0,13.2357,13.2748,13.2357,13.2748,92000.0
2007-11-02 12:15:00,16.98,16.99,16.91,16.97,86800.0,13.267,13.2748,13.2123,13.2592,86800.0
2007-11-02 12:20:00,16.97,17.02,16.96,17.02,58400.0,13.2592,13.2982,13.2513,13.2982,58400.0
2007-11-02 12:25:00,17.02,17.02,16.98,17.02,82400.0,13.2982,13.2982,13.267,13.2982,82400.0
2007-11-02 12:30:00,17.02,17.04,16.99,17.0,21200.0,13.2982,13.3139,13.2748,13.2826,21200.0
2007-11-02 12:35:00,16.98,17.04,16.98,17.04,64400.0,13.267,13.3139,13.267,13.3139,64400.0
2007-11-02 12:40:00,17.03,17.1,17.01,17.08,117600.0,13.306,13.3607,13.2904,13.3451,117600.0
2007-11-02 12:45:00,17.08,17.13,17.06,17.06,112400.0,13.3451,13.3842,13.3295,13.3295,112400.0
2007-11-02 12:50:00,17.05,17.08,17.04,17.05,54800.0,13.3217,13.3451,13.3139,13.3217,54800.0
2007-11-02 12:55:00,17.06,17.11,17.06,17.11,62000.0,13.3295,13.3685,13.3295,13.3685,62000.0
2007-11-02 13:00:00,17.11,17.16,17.11,17.13,55600.0,13.3685,13.4076,13.3685,13.3842,55600.0
2007-11-02 13:05:00,17.12,17.13,17.09,17.1,40000.0,13.3764,13.3842,13.3529,13.3607,40000.0
2007-11-02 13:10:00,17.1,17.13,17.08,17.09,46000.0,13.3607,13.3842,13.3451,13.3529,46000.0
2007-11-02 13:15:00,17.08,17.11,17.07,17.11,33200.0,13.3451,13.3685,13.3373,13.3685,33200.0
2007-11-02 13:20:00,17.11,17.11,17.04,17.04,108400.0,13.3685,13.3685,13.3139,13.3139,108400.0
2007-11-02 13:25:00,17.05,17.08,17.04,17.08,55200.0,13.3217,13.3451,13.3139,13.3451,55200.0
2007-11-02 13:30:00,17.09,17.1,17.07,17.08,49200.0,13.3529,13.3607,13.3373,13.3451,49200.0
2007-11-02 13:35:00,17.09,17.11,17.08,17.1,31200.0,13.3529,13.3685,13.3451,13.3607,31200.0
2007-11-02 13:40:00,17.1,17.1,17.05,17.05,62000.0,13.3607,13.3607,13.3217,13.3217,62000.0
2007-11-02 13:45:00,17.04,17.1,17.04,17.08,66000.0,13.3139,13.3607,13.3139,13.3451,66000.0
2007-11-02 13:50:00,17.09,17.11,17.08,17.08,34400.0,13.3529,13.3685,13.3451,13.3451,34400.0
2007-11-02 13:55:00,17.09,17.09,17.07,17.08,42800.0,13.3529,13.3529,13.3373,13.3451,42800.0
2007-11-02 14:00:00,17.08,17.09,17.07,17.08,38400.0,13.3451,13.3529,13.3373,13.3451,38400.0
2007-11-02 14:05:00,17.08,17.08,17.05,17.06,73600.0,13.3451,13.3451,13.3217,13.3295,73600.0
2007-11-02 14:10:00,17.06,17.07,17.05,17.07,36400.0,13.3295,13.3373,13.3217,13.3373,36400.0
2007-11-02 14:15:00,17.06,17.08,17.0,17.02,75200.0,13.3295,13.3451,13.2826,13.2982,75200.0
2007-11-02 14:20:00,17.02,17.05,17.01,17.04,127600.0,13.2982,13.3217,13.2904,13.3139,127600.0
2007-11-02 14:25:00,17.03,17.09,17.03,17.06,68400.0,13.306,13.3529,13.306,13.3295,68400.0
2007-11-02 14:30:00,17.06,17.07,17.04,17.04,53200.0,13.3295,13.3373,13.3139,13.3139,53200.0
2007-11-02 14:35:00,17.04,17.05,16.98,16.98,39200.0,13.3139,13.3217,13.267,13.267,39200.0
2007-11-02 14:40:00,16.98,17.01,16.98,17.0,25600.0,13.267,13.2904,13.267,13.2826,25600.0
2007-11-02 14:45:00,17.0,17.0,16.96,16.98,13200.0,13.2826,13.2826,13.2513,13.267,13200.0
2007-11-02 14:50:00,16.98,17.0,16.93,16.94,109200.0,13.267,13.2826,13.2279,13.2357,109200.0
2007-11-02 14:55:00,16.95,16.96,16.91,16.93,41600.0,13.2435,13.2513,13.2123,13.2279,41600.0
2007-11-02 15:00:00,16.93,16.96,16.93,16.94,111200.0,13.2279,13.2513,13.2279,13.2357,111200.0
2007-11-02 15:05:00,16.94,16.97,16.93,16.96,48400.0,13.2357,13.2592,13.2279,13.2513,48400.0
2007-11-02 15:10:00,16.97,16.97,16.91,16.91,58800.0,13.2592,13.2592,13.2123,13.2123,58800.0
2007-11-02 15:15:00,16.95,17.0,16.92,16.99,98800.0,13.2435,13.2826,13.2201,13.2748,98800.0
2007-11-02 15:20:00,16.99,17.02,16.98,17.0,46800.0,13.2748,13.2982,13.267,13.2826,46800.0
2007-11-02 15:25:00,17.0,17.01,16.98,16.99,29600.0,13.2826,13.2904,13.267,13.2748,29600.0
2007-11-02 15:30:00,16.99,17.02,16.97,16.98,313200.0,13.2748,13.2982,13.2592,13.267,313200.0
2007-11-02 15:35:00,16.98,16.99,16.96,16.97,98400.0,13.267,13.2748,13.2513,13.2592,98400.0
2007-11-02 15:40:00,16.97,17.05,16.97,17.04,76000.0,13.2592,13.3217,13.2592,13.3139,76000.0
2007-11-02 15:45:00,17.04,17.05,17.02,17.02,139200.0,13.3139,13.3217,13.2982,13.2982,139200.0
2007-11-02 15:50:00,17.02,17.05,17.02,17.05,61600.0,13.2982,13.3217,13.2982,13.3217,61600.0
2007-11-02 15:55:00,17.05,17.07,17.03,17.06,104400.0,13.3217,13.3373,13.306,13.3295,104400.0
2007-11-02 16:00:00,17.07,17.07,17.04,17.07,65600.0,13.3373,13.3373,13.3139,13.3373,65600.0
2007-11-02 16:05:00,17.07,17.07,17.07,17.07,0.0,13.3373,13.3373,13.3373,13.3373,0.0
2007-11-02 16:10:00,17.07,17.07,17.07,17.07,0.0,13.3373,13.3373,13.3373,13.3373,0.0
2007-11-05 09:30:00,16.93,16.93,16.79,16.84,88000.0,13.2279,13.2279,13.1185,13.1576,88000.0
2007-11-05 09:35:00,16.84,16.86,16.82,16.83,169200.0,13.1576,13.1732,13.142,13.1498,169200.0
2007-11-05 09:40:00,16.84,16.87,16.8,16.81,194800.0,13.1576,13.181,13.1263,13.1341,194800.0
2007-11-05 09:45:00,16.8,16.84,16.78,16.83,60400.0,13.1263,13.1576,13.1107,13.1498,60400.0
2007-11-05 09:50:00,16.85,16.85,16.8,16.81,33200.0,13.1654,13.1654,13.1263,13.1341,33200.0
2007-11-05 09:55:00,16.81,16.86,16.81,16.86,108000.0,13.1341,13.1732,13.1341,13.1732,108000.0
2007-11-05 10:00:00,16.86,16.92,16.86,16.89,109600.0,13.1732,13.2201,13.1732,13.1967,109600.0
2007-11-05 10:05:00,16.89,16.89,16.84,16.84,76000.0,13.1967,13.1967,13.1576,13.1576,76000.0
2007-11-05 10:10:00,16.85,16.87,16.83,16.86,113200.0,13.1654,13.181,13.1498,13.1732,113200.0
2007-11-05 10:15:00,16.85,16.85,16.8,16.82,66400.0,13.1654,13.1654,13.1263,13.142,66400.0
2007-11-05 10:20:00,16.83,16.86,16.82,16.86,48400.0,13.1498,13.1732,13.142,13.1732,48400.0
2007-11-05 10:25:00,16.86,16.87,16.82,16.82,41600.0,13.1732,13.181,13.142,13.142,41600.0
2007-11-05 10:30:00,16.82,16.87,16.82,16.86,39200.0,13.142,13.181,13.142,13.1732,39200.0
2007-11-05 10:35:00,16.87,16.93,16.87,16.91,56800.0,13.181,13.2279,13.181,13.2123,56800.0
2007-11-05 10:40:00,16.9,16.95,16.9,16.95,24400.0,13.2045,13.2435,13.2045,13.2435,24400.0
2007-11-05 10:45:00,16.95,16.95,16.92,16.92,41200.0,13.2435,13.2435,13.2201,13.2201,41200.0
2007-11-05 10:50:00,16.91,16.91,16.89,16.91,150000.0,13.2123,13.2123,13.1967,13.2123,150000.0
2007-11-05 10:55:00,16.91,16.93,16.89,16.89,40800.0,13.2123,13.2279,13.1967,13.1967,40800.0
2007-11-05 11:00:00,16.89,16.91,16.89,16.9,45200.0,13.1967,13.2123,13.1967,13.2045,45200.0
2007-11-05 11:05:00,16.91,16.92,16.9,16.91,71600.0,13.2123,13.2201,13.2045,13.2123,71600.0
2007-11-05 11:10:00,16.91,16.91,16.86,16.88,532400.0,13.2123,13.2123,13.1732,13.1888,532400.0
2007-11-05 11:15:00,16.88,16.88,16.85,16.86,110800.0,13.1888,13.1888,13.1654,13.1732,110800.0
2007-11-05 11:20:00,16.86,16.9,16.86,16.89,63600.0,13.1732,13.2045,13.1732,13.1967,63600.0
2007-11-05 11:25:00,16.89,16.89,16.86,16.86,54800.0,13.1967,13.1967,13.1732,13.1732,54800.0
2007-11-05 11:30:00,16.86,16.86,16.85,16.85,64000.0,13.1732,13.1732,13.1654,13.1654,64000.0
2007-11-05 11:35:00,16.85,16.85,16.84,16.84,30800.0,13.1654,13.1654,13.1576,13.1576,30800.0
2007-11-05 11:40:00,16.84,16.89,16.84,16.88,110000.0,13.1576,13.1967,13.1576,13.1888,110000.0
2007-11-05 11:45:00,16.88,16.91,16.88,16.9,115600.0,13.1888,13.2123,13.1888,13.2045,115600.0
2007-11-05 11:50:00,16.91,16.91,16.89,16.9,21200.0,13.2123,13.2123,13.1967,13.2045,21200.0
2007-11-05 11:55:00,16.89,16.9,16.88,16.89,31600.0,13.1967,13.2045,13.1888,13.1967,31600.0
2007-11-05 12:00:00,16.89,16.9,16.85,16.86,73200.0,13.1967,13.2045,13.1654,13.1732,73200.0
2007-11-05 12:05:00,16.87,16.87,16.85,16.87,26800.0,13.181,13.181,13.1654,13.181,26800.0
2007-11-05 12:10:00,16.86,16.86,16.83,16.84,39200.0,13.1732,13.1732,13.1498,13.1576,39200.0
2007-11-05 12:15:00,16.84,16.86,16.84,16.85,34000.0,13.1576,13.1732,13.1576,13.1654,34000.0
2007-11-05 12:20:00,16.85,16.86,16.82,16.83,48400.0,13.1654,13.1732,13.142,13.1498,48400.0
2007-11-05 12:25:00,16.83,16.84,16.83,16.84,35200.0,13.1498,13.1576,13.1498,13.1576,35200.0
2007-11-05 12:30:00,16.83,16.85,16.82,16.85,23200.0,13.1498,13.1654,13.142,13.1654,23200.0
2007-11-05 12:35:00,16.85,16.89,16.85,16.89,56800.0,13.1654,13.1967,13.1654,13.1967,56800.0
2007-11-05 12:40:00,16.89,16.89,16.88,16.88,9200.0,13.1967,13.1967,13.1888,13.1888,9200.0
2007-11-05 12:45:00,16.89,16.9,16.89,16.9,7200.0,13.1967,13.2045,13.1967,13.2045,7200.0
2007-11-05 12:50:00,16.9,16.9,16.86,16.86,25200.0,13.2045,13.2045,13.1732,13.1732,25200.0
2007-11-05 12:55:00,16.86,16.89,16.86,16.89,18000.0,13.1732,13.1967,13.1732,13.1967,18000.0
2007-11-05 13:00:00,16.89,16.91,16.88,16.9,38400.0,13.1967,13.2123,13.1888,13.2045,38400.0
2007-11-05 13:05:00,16.89,16.91,16.88,16.88,24800.0,13.1967,13.2123,13.1888,13.1888,24800.0
2007-11-05 13:10:00,16.88,16.89,16.87,16.88,45600.0,13.1888,13.1967,13.181,13.1888,45600.0
2007-11-05 13:15:00,16.86,16.88,16.84,16.85,49200.0,13.1732,13.1888,13.1576,13.1654,49200.0
2007-11-05 13:20:00,16.85,16.86,16.85,16.86,38400.0,13.1654,13.1732,13.1654,13.1732,38400.0
2007-11-05 13:25:00,16.86,16.88,16.86,16.86,13600.0,13.1732,13.1888,13.1732,13.1732,13600.0
2007-11-05 13:30:00,16.86,16.88,16.86,16.86,24800.0,13.1732,13.1888,13.1732,13.1732,24800.0
2007-11-05 13:35:00,16.86,16.86,16.83,16.86,62400.0,13.1732,13.1732,13.1498,13.1732,62400.0
2007-11-05 13:40:00,16.86,16.86,16.83,16.85,32800.0,13.1732,13.1732,13.1498,13.1654,32800.0
2007-11-05 13:45:00,16.84,16.85,16.8,16.8,35600.0,13.1576,13.1654,13.1263,13.1263,35600.0
2007-11-05 13:50:00,16.8,16.81,16.77,16.78,80400.0,13.1263,13.1341,13.1029,13.1107,80400.0
2007-11-05 13:55:00,16.77,16.79,16.76,16.79,74800.0,13.1029,13.1185,13.0951,13.1185,74800.0
2007-11-05 14:00:00,16.8,16.83,16.8,16.83,83200.0,13.1263,13.1498,13.1263,13.1498,83200.0
2007-11-05 14:05:00,16.82,16.82,16.8,16.81,68000.0,13.142,13.142,13.1263,13.1341,68000.0
2007-11-05 14:10:00,16.81,16.85,16.81,16.83,112000.0,13.1341,13.1654,13.1341,13.1498,112000.0
2007-11-05 14:15:00,16.83,16.84,16.8,16.81,58400.0,13.1498,13.1576,13.1263,13.1341,58400.0
2007-11-05 14:20:00,16.8,16.81,16.79,16.8,22800.0,13.1263,13.1341,13.1185,13.1263,22800.0
2007-11-05 14:25:00,16.8,16.81,16.77,16.8,92800.0,13.1263,13.1341,13.1029,13.1263,92800.0
2007-11-05 14:30:00,16.8,16.8,16.74,16.75,50000.0,13.1263,13.1263,13.0795,13.0873,50000.0
2007-11-05 14:35:00,16.75,16.8,16.75,16.8,14000.0,13.0873,13.1263,13.0873,13.1263,14000.0
2007-11-05 14:40:00,16.79,16.79,16.77,16.79,30400.0,13.1185,13.1185,13.1029,13.1185,30400.0
2007-11-05 14:45:00,16.8,16.82,16.79,16.82,36800.0,13.1263,13.142,13.1185,13.142,36800.0
2007-11-05 14:50:00,16.81,16.84,16.81,16.84,17600.0,13.1341,13.1576,13.1341,13.1576,17600.0
2007-11-05 14:55:00,16.84,16.84,16.81,16.81,62800.0,13.1576,13.1576,13.1341,13.1341,62800.0
2007-11-05 15:00:00,16.8,16.83,16.8,16.83,43600.0,13.1263,13.1498,13.1263,13.1498,43600.0
2007-11-05 15:05:00,16.83,16.96,16.83,16.92,299600.0,13.1498,13.2513,13.1498,13.2201,299600.0
2007-11-05 15:10:00,16.91,16.92,16.89,16.89,141200.0,13.2123,13.2201,13.1967,13.1967,141200.0
2007-11-05 15:15:00,16.89,16.92,16.88,16.9,92800.0,13.1967,13.2201,13.1888,13.2045,92800.0
2007-11-05 15:20:00,16.91,16.98,16.91,16.97,183200.0,13.2123,13.267,13.2123,13.2592,183200.0
2007-11-05 15:25:00,16.97,16.97,16.93,16.94,161600.0,13.2592,13.2592,13.2279,13.2357,161600.0
2007-11-05 15:30:00,16.94,16.96,16.92,16.96,71200.0,13.2357,13.2513,13.2201,13.2513,71200.0
2007-11-05 15:35:00,16.96,17.0,16.93,16.95,146400.0,13.2513,13.2826,13.2279,13.2435,146400.0
2007-11-05 15:40:00,16.96,16.97,16.89,16.9,76800.0,13.2513,13.2592,13.1967,13.2045,76800.0
2007-11-05 15:45:00,16.9,16.93,16.9,16.92,53200.0,13.2045,13.2279,13.2045,13.2201,53200.0
2007-11-05 15:50:00,16.92,16.94,16.91,16.94,20000.0,13.2201,13.2357,13.2123,13.2357,20000.0
2007-11-05 15:55:00,16.94,16.94,16.87,16.87,75200.0,13.2357,13.2357,13.181,13.181,75200.0
2007-11-05 16:00:00,16.88,16.88,16.86,16.87,72000.0,13.1888,13.1888,13.1732,13.181,72000.0
2007-11-05 16:05:00,16.87,16.87,16.87,16.87,0.0,13.181,13.181,13.181,13.181,0.0
2007-11-05 16:10:00,16.87,16.87,16.87,16.87,0.0,13.181,13.181,13.181,13.181,0.0
2007-11-06 09:30:00,16.96,16.96,16.93,16.94,64000.0,13.2513,13.2513,13.2279,13.2357,64000.0
2007-11-06 09:35:00,16.94,16.94,16.91,16.91,56000.0,13.2357,13.2357,13.2123,13.2123,56000.0
2007-11-06 09:40:00,16.9,16.94,16.9,16.9,44000.0,13.2045,13.2357,13.2045,13.2045,44000.0
2007-11-06 09:45:00,16.9,16.9,16.86,16.9,36800.0,13.2045,13.2045,13.1732,13.2045,36800.0
2007-11-06 09:50:00,16.89,16.89,16.85,16.85,110400.0,13.1967,13.1967,13.1654,13.1654,110400.0
2007-11-06 09:55:00,16.85,16.89,16.85,16.89,54800.0,13.1654,13.1967,13.1654,13.1967,54800.0
2007-11-06 10:00:00,16.88,16.91,16.87,16.89,160400.0,13.1888,13.2123,13.181,13.1967,160400.0
2007-11-06 10:05:00,16.9,16.9,16.88,16.88,78400.0,13.2045,13.2045,13.1888,13.1888,78400.0
2007-11-06 10:10:00,16.88,16.89,16.86,16.87,133200.0,13.1888,13.1967,13.1732,13.181,133200.0
2007-11-06 10:15:00,16.88,16.91,16.87,16.9,70400.0,13.1888,13.2123,13.181,13.2045,70400.0
2007-11-06 10:20:00,16.91,16.91,16.83,16.85,114800.0,13.2123,13.2123,13.1498,13.1654,114800.0
2007-11-06 10:25:00,16.84,16.86,16.84,16.86,94400.0,13.1576,13.1732,13.1576,13.1732,94400.0
2007-11-06 10:30:00,16.85,16.86,16.82,16.82,46800.0,13.1654,13.1732,13.142,13.142,46800.0
2007-11-06 10:35:00,16.82,16.85,16.81,16.85,87200.0,13.142,13.1654,13.1341,13.1654,87200.0
2007-11-06 10:40:00,16.85,16.86,16.81,16.83,92000.0,13.1654,13.1732,13.1341,13.1498,92000.0
2007-11-06 10:45:00,16.82,16.82,16.78,16.79,30400.0,13.142,13.142,13.1107,13.1185,30400.0
2007-11-06 10:50:00,16.78,16.79,16.75,16.79,130400.0,13.1107,13.1185,13.0873,13.1185,130400.0
2007-11-06 10:55:00,16.77,16.8,16.77,16.8,67600.0,13.1029,13.1263,13.1029,13.1263,67600.0
2007-11-06 11:00:00,16.8,16.82,16.79,16.81,41200.0,13.1263,13.142,13.1185,13.1341,41200.0
2007-11-06 11:05:00,16.81,16.83,16.8,16.83,38400.0,13.1341,13.1498,13.1263,13.1498,38400.0
2007-11-06 11:10:00,16.82,16.82,16.8,16.81,37200.0,13.142,13.142,13.1263,13.1341,37200.0
2007-11-06 11:15:00,16.8,16.82,16.79,16.82,26800.0,13.1263,13.142,13.1185,13.142,26800.0
2007-11-06 11:20:00,16.82,16.83,16.8,16.81,26800.0,13.142,13.1498,13.1263,13.1341,26800.0
2007-11-06 11:25:00,16.81,16.83,16.8,16.82,48400.0,13.1341,13.1498,13.1263,13.142,48400.0
2007-11-06 11:30:00,16.82,16.82,16.8,16.8,89200.0,13.142,13.142,13.1263,13.1263,89200.0
2007-11-06 11:35:00,16.79,16.82,16.79,16.81,61600.0,13.1185,13.142,13.1185,13.1341,61600.0
2007-11-06 11:40:00,16.82,16.82,16.79,16.8,144800.0,13.142,13.142,13.1185,13.1263,144800.0
2007-11-06 11:45:00,16.79,16.8,16.77,16.78,133200.0,13.1185,13.1263,13.1029,13.1107,133200.0
2007-11-06 11:50:00,16.79,16.84,16.78,16.83,153600.0,13.1185,13.1576,13.1107,13.1498,153600.0
2007-11-06 11:55:00,16.84,16.85,16.81,16.82,89600.0,13.1576,13.1654,13.1341,13.142,89600.0
2007-11-06 12:00:00,16.81,16.81,16.79,16.79,38400.0,13.1341,13.1341,13.1185,13.1185,38400.0
2007-11-06 12:05:00,16.8,16.81,16.79,16.81,18000.0,13.1263,13.1341,13.1185,13.1341,18000.0
2007-11-06 12:10:00,16.8,16.83,16.79,16.83,21600.0,13.1263,13.1498,13.1185,13.1498,21600.0
2007-11-06 12:15:00,16.83,16.84,16.82,16.84,41200.0,13.1498,13.1576,13.142,13.1576,41200.0
2007-11-06 12:20:00,16.84,16.85,16.83,16.84,24000.0,13.1576,13.1654,13.1498,13.1576,24000.0
2007-11-06 12:25:00,16.85,16.85,16.83,16.84,13600.0,13.1654,13.1654,13.1498,13.1576,13600.0
2007-11-06 12:30:00,16.84,16.85,16.83,16.83,78400.0,13.1576,13.1654,13.1498,13.1498,78400.0
2007-11-06 12:35:00,16.84,16.85,16.83,16.84,44000.0,13.1576,13.1654,13.1498,13.1576,44000.0
2007-11-06 12:40:00,16.83,16.84,16.83,16.84,7600.0,13.1498,13.1576,13.1498,13.1576,7600.0
2007-11-06 12:45:00,16.84,16.86,16.84,16.84,27200.0,13.1576,13.1732,13.1576,13.1576,27200.0
2007-11-06 12:50:00,16.83,16.85,16.83,16.85,29200.0,13.1498,13.1654,13.1498,13.1654,29200.0
2007-11-06 12:55:00,16.85,16.87,16.85,16.86,18800.0,13.1654,13.181,13.1654,13.1732,18800.0
2007-11-06 13:00:00,16.86,16.87,16.86,16.86,25200.0,13.1732,13.181,13.1732,13.1732,25200.0
2007-11-06 13:05:00,16.87,16.89,16.87,16.88,18400.0,13.181,13.1967,13.181,13.1888,18400.0
2007-11-06 13:10:00,16.88,16.9,16.87,16.88,72400.0,13.1888,13.2045,13.181,13.1888,72400.0
2007-11-06 13:15:00,16.88,16.88,16.86,16.87,22400.0,13.1888,13.1888,13.1732,13.181,22400.0
2007-11-06 13:20:00,16.87,16.89,16.86,16.88,45600.0,13.181,13.1967,13.1732,13.1888,45600.0
2007-11-06 13:25:00,16.89,16.9,16.87,16.88,56000.0,13.1967,13.2045,13.181,13.1888,56000.0
2007-11-06 13:30:00,16.88,16.89,16.87,16.89,12400.0,13.1888,13.1967,13.181,13.1967,12400.0
2007-11-06 13:35:00,16.89,16.93,16.89,16.92,28000.0,13.1967,13.2279,13.1967,13.2201,28000.0
2007-11-06 13:40:00,16.92,16.93,16.9,16.92,45200.0,13.2201,13.2279,13.2045,13.2201,45200.0
2007-11-06 13:45:00,16.92,16.93,16.91,16.92,34800.0,13.2201,13.2279,13.2123,13.2201,34800.0
2007-11-06 13:50:00,16.94,16.95,16.93,16.95,37600.0,13.2357,13.2435,13.2279,13.2435,37600.0
2007-11-06 13:55:00,16.95,16.95,16.9,16.9,19200.0,13.2435,13.2435,13.2045,13.2045,19200.0
2007-11-06 14:00:00,16.9,16.91,16.89,16.9,726800.0,13.2045,13.2123,13.1967,13.2045,726800.0
2007-11-06 14:05:00,16.9,16.91,16.89,16.9,107200.0,13.2045,13.2123,13.1967,13.2045,107200.0
2007-11-06 14:10:00,16.9,16.93,16.9,16.93,80800.0,13.2045,13.2279,13.2045,13.2279,80800.0
2007-11-06 14:15:00,16.93,16.93,16.91,16.93,66400.0,13.2279,13.2279,13.2123,13.2279,66400.0
2007-11-06 14:20:00,16.92,16.93,16.89,16.93,116400.0,13.2201,13.2279,13.1967,13.2279,116400.0
2007-11-06 14:25:00,16.93,16.93,16.92,16.92,85600.0,13.2279,13.2279,13.2201,13.2201,85600.0
2007-11-06 14:30:00,16.91,16.94,16.91,16.94,64800.0,13.2123,13.2357,13.2123,13.2357,64800.0
2007-11-06 14:35:00,16.93,16.94,16.92,16.93,60400.0,13.2279,13.2357,13.2201,13.2279,60400.0
2007-11-06 14:40:00,16.93,16.94,16.92,16.93,66000.0,13.2279,13.2357,13.2201,13.2279,66000.0
2007-11-06 14:45:00,16.94,16.94,16.91,16.91,125600.0,13.2357,13.2357,13.2123,13.2123,125600.0
2007-11-06 14:50:00,16.93,16.93,16.91,16.91,50800.0,13.2279,13.2279,13.2123,13.2123,50800.0
2007-11-06 14:55:00,16.91,16.94,16.91,16.93,107600.0,13.2123,13.2357,13.2123,13.2279,107600.0
2007-11-06 15:00:00,16.93,16.96,16.93,16.95,88800.0,13.2279,13.2513,13.2279,13.2435,88800.0
2007-11-06 15:05:00,16.94,16.94,16.92,16.93,72800.0,13.2357,13.2357,13.2201,13.2279,72800.0
2007-11-06 15:10:00,16.93,16.95,16.93,16.93,98400.0,13.2279,13.2435,13.2279,13.2279,98400.0
2007-11-06 15:15:00,16.93,17.0,16.92,16.99,102400.0,13.2279,13.2826,13.2201,13.2748,102400.0
2007-11-06 15:20:00,17.0,17.01,16.99,17.0,230400.0,13.2826,13.2904,13.2748,13.2826,230400.0
2007-11-06 15:25:00,17.0,17.03,17.0,17.02,52000.0,13.2826,13.306,13.2826,13.2982,52000.0
2007-11-06 15:30:00,17.02,17.03,17.0,17.0,129200.0,13.2982,13.306,13.2826,13.2826,129200.0
2007-11-06 15:35:00,17.0,17.02,16.99,17.02,63600.0,13.2826,13.2982,13.2748,13.2982,63600.0
2007-11-06 15:40:00,17.03,17.06,17.03,17.05,87600.0,13.306,13.3295,13.306,13.3217,87600.0
2007-11-06 15:45:00,17.05,17.08,17.05,17.08,61200.0,13.3217,13.3451,13.3217,13.3451,61200.0
2007-11-06 15:50:00,17.08,17.11,17.08,17.1,110000.0,13.3451,13.3685,13.3451,13.3607,110000.0
2007-11-06 15:55:00,17.11,17.13,17.11,17.13,234000.0,13.3685,13.3842,13.3685,13.3842,234000.0
2007-11-06 16:00:00,17.13,17.13,17.11,17.12,66400.0,13.3842,13.3842,13.3685,13.3764,66400.0
2007-11-06 16:05:00,17.12,17.12,17.12,17.12,0.0,13.3764,13.3764,13.3764,13.3764,0.0
2007-11-06 16:10:00,17.12,17.12,17.12,17.12,0.0,13.3764,13.3764,13.3764,13.3764,0.0
2007-11-07 09:30:00,16.8,16.94,16.8,16.93,71600.0,13.1263,13.2357,13.1263,13.2279,71600.0
2007-11-07 09:35:00,16.92,16.93,16.91,16.92,45600.0,13.2201,13.2279,13.2123,13.2201,45600.0
2007-11-07 09:40:00,16.91,16.93,16.88,16.92,92000.0,13.2123,13.2279,13.1888,13.2201,92000.0
2007-11-07 09:45:00,16.92,16.93,16.87,16.93,90000.0,13.2201,13.2279,13.181,13.2279,90000.0
2007-11-07 09:50:00,16.93,16.96,16.92,16.93,84400.0,13.2279,13.2513,13.2201,13.2279,84400.0
2007-11-07 09:55:00,16.93,16.93,16.89,16.92,100800.0,13.2279,13.2279,13.1967,13.2201,100800.0
2007-11-07 10:00:00,16.9,16.93,16.9,16.92,50000.0,13.2045,13.2279,13.2045,13.2201,50000.0
2007-11-07 10:05:00,16.93,16.94,16.91,16.93,95600.0,13.2279,13.2357,13.2123,13.2279,95600.0
2007-11-07 10:10:00,16.93,16.94,16.91,16.92,137600.0,13.2279,13.2357,13.2123,13.2201,137600.0
2007-11-07 10:15:00,16.92,16.94,16.92,16.93,106400.0,13.2201,13.2357,13.2201,13.2279,106400.0
2007-11-07 10:20:00,16.92,16.92,16.9,16.9,105600.0,13.2201,13.2201,13.2045,13.2045,105600.0
2007-11-07 10:25:00,16.9,16.91,16.88,16.88,133200.0,13.2045,13.2123,13.1888,13.1888,133200.0
2007-11-07 10:30:00,16.88,16.89,16.83,16.84,195600.0,13.1888,13.1967,13.1498,13.1576,195600.0
2007-11-07 10:35:00,16.84,16.85,16.78,16.78,136400.0,13.1576,13.1654,13.1107,13.1107,136400.0
2007-11-07 10:40:00,16.79,16.81,16.78,16.81,102800.0,13.1185,13.1341,13.1107,13.1341,102800.0
2007-11-07 10:45:00,16.81,16.84,16.79,16.83,152000.0,13.1341,13.1576,13.1185,13.1498,152000.0
2007-11-07 10:50:00,16.83,16.83,16.8,16.81,113200.0,13.1498,13.1498,13.1263,13.1341,113200.0
2007-11-07 10:55:00,16.81,16.83,16.77,16.77,144400.0,13.1341,13.1498,13.1029,13.1029,144400.0
2007-11-07 11:00:00,16.77,16.78,16.75,16.75,120400.0,13.1029,13.1107,13.0873,13.0873,120400.0
2007-11-07 11:05:00,16.75,16.8,16.75,16.8,150800.0,13.0873,13.1263,13.0873,13.1263,150800.0
2007-11-07 11:10:00,16.8,16.81,16.79,16.79,148800.0,13.1263,13.1341,13.1185,13.1185,148800.0
2007-11-07 11:15:00,16.79,16.82,16.79,16.82,108800.0,13.1185,13.142,13.1185,13.142,108800.0
2007-11-07 11:20:00,16.82,16.82,16.8,16.81,104000.0,13.142,13.142,13.1263,13.1341,104000.0
2007-11-07 11:25:00,16.81,16.82,16.8,16.81,113600.0,13.1341,13.142,13.1263,13.1341,113600.0
2007-11-07 11:30:00,16.82,16.82,16.8,16.81,92800.0,13.142,13.142,13.1263,13.1341,92800.0
2007-11-07 11:35:00,16.81,16.82,16.78,16.79,118000.0,13.1341,13.142,13.1107,13.1185,118000.0
2007-11-07 11:40:00,16.78,16.79,16.78,16.78,112000.0,13.1107,13.1185,13.1107,13.1107,112000.0
2007-11-07 11:45:00,16.78,16.79,16.77,16.78,125200.0,13.1107,13.1185,13.1029,13.1107,125200.0
2007-11-07 11:50:00,16.78,16.8,16.78,16.79,84800.0,13.1107,13.1263,13.1107,13.1185,84800.0
2007-11-07 11:55:00,16.79,16.8,16.79,16.8,143200.0,13.1185,13.1263,13.1185,13.1263,143200.0
2007-11-07 12:00:00,16.8,16.8,16.75,16.77,41200.0,13.1263,13.1263,13.0873,13.1029,41200.0
2007-11-07 12:05:00,16.77,16.77,16.75,16.76,25200.0,13.1029,13.1029,13.0873,13.0951,25200.0
2007-11-07 12:10:00,16.74,16.75,16.72,16.74,43200.0,13.0795,13.0873,13.0638,13.0795,43200.0
2007-11-07 12:15:00,16.74,16.74,16.7,16.71,19200.0,13.0795,13.0795,13.0482,13.056,19200.0
2007-11-07 12:20:00,16.7,16.7,16.68,16.69,35600.0,13.0482,13.0482,13.0326,13.0404,35600.0
2007-11-07 12:25:00,16.68,16.73,16.68,16.72,42800.0,13.0326,13.0716,13.0326,13.0638,42800.0
2007-11-07 12:30:00,16.73,16.74,16.72,16.72,22400.0,13.0716,13.0795,13.0638,13.0638,22400.0
2007-11-07 12:35:00,16.73,16.74,16.72,16.73,11600.0,13.0716,13.0795,13.0638,13.0716,11600.0
2007-11-07 12:40:00,16.73,16.73,16.71,16.71,17200.0,13.0716,13.0716,13.056,13.056,17200.0
2007-11-07 12:45:00,16.72,16.72,16.66,16.67,56000.0,13.0638,13.0638,13.0169,13.0248,56000.0
2007-11-07 12:50:00,16.67,16.68,16.65,16.68,101200.0,13.0248,13.0326,13.0091,13.0326,101200.0
2007-11-07 12:55:00,16.69,16.7,16.67,16.67,44800.0,13.0404,13.0482,13.0248,13.0248,44800.0
2007-11-07 13:00:00,16.67,16.69,16.66,16.68,20000.0,13.0248,13.0404,13.0169,13.0326,20000.0
2007-11-07 13:05:00,16.7,16.71,16.68,16.7,57600.0,13.0482,13.056,13.0326,13.0482,57600.0
2007-11-07 13:10:00,16.69,16.71,16.67,16.67,44800.0,13.0404,13.056,13.0248,13.0248,44800.0
2007-11-07 13:15:00,16.67,16.67,16.58,16.61,218400.0,13.0248,13.0248,12.9544,12.9779,218400.0
2007-11-07 13:20:00,16.61,16.66,16.61,16.62,60400.0,12.9779,13.0169,12.9779,12.9857,60400.0
2007-11-07 13:25:00,16.61,16.66,16.61,16.66,54000.0,12.9779,13.0169,12.9779,13.0169,54000.0
2007-11-07 13:30:00,16.66,16.7,16.65,16.67,31200.0,13.0169,13.0482,13.0091,13.0248,31200.0
2007-11-07 13:35:00,16.69,16.71,16.68,16.69,58000.0,13.0404,13.056,13.0326,13.0404,58000.0
2007-11-07 13:40:00,16.68,16.73,16.68,16.72,47600.0,13.0326,13.0716,13.0326,13.0638,47600.0
2007-11-07 13:45:00,16.71,16.73,16.69,16.72,35600.0,13.056,13.0716,13.0404,13.0638,35600.0
2007-11-07 13:50:00,16.73,16.75,16.72,16.72,33200.0,13.0716,13.0873,13.0638,13.0638,33200.0
2007-11-07 13:55:00,16.71,16.74,16.71,16.72,26000.0,13.056,13.0795,13.056,13.0638,26000.0
2007-11-07 14:00:00,16.71,16.71,16.68,16.68,24000.0,13.056,13.056,13.0326,13.0326,24000.0
2007-11-07 14:05:00,16.69,16.72,16.68,16.72,34000.0,13.0404,13.0638,13.0326,13.0638,34000.0
2007-11-07 14:10:00,16.71,16.72,16.68,16.71,269600.0,13.056,13.0638,13.0326,13.056,269600.0
2007-11-07 14:15:00,16.71,16.73,16.7,16.71,328400.0,13.056,13.0716,13.0482,13.056,328400.0
2007-11-07 14:20:00,16.71,16.72,16.7,16.7,118000.0,13.056,13.0638,13.0482,13.0482,118000.0
2007-11-07 14:25:00,16.71,16.75,16.71,16.75,611200.0,13.056,13.0873,13.056,13.0873,611200.0
2007-11-07 14:30:00,16.75,16.76,16.73,16.75,99200.0,13.0873,13.0951,13.0716,13.0873,99200.0
2007-11-07 14:35:00,16.74,16.74,16.72,16.73,24400.0,13.0795,13.0795,13.0638,13.0716,24400.0
2007-11-07 14:40:00,16.73,16.77,16.72,16.76,59600.0,13.0716,13.1029,13.0638,13.0951,59600.0
2007-11-07 14:45:00,16.76,16.76,16.7,16.71,39600.0,13.0951,13.0951,13.0482,13.056,39600.0
2007-11-07 14:50:00,16.71,16.72,16.67,16.67,39600.0,13.056,13.0638,13.0248,13.0248,39600.0
2007-11-07 14:55:00,16.67,16.68,16.65,16.66,50400.0,13.0248,13.0326,13.0091,13.0169,50400.0
2007-11-07 15:00:00,16.69,16.7,16.67,16.68,16000.0,13.0404,13.0482,13.0248,13.0326,16000.0
2007-11-07 15:05:00,16.68,16.74,16.68,16.74,67200.0,13.0326,13.0795,13.0326,13.0795,67200.0
2007-11-07 15:10:00,16.73,16.75,16.73,16.74,16800.0,13.0716,13.0873,13.0716,13.0795,16800.0
2007-11-07 15:15:00,16.73,16.75,16.71,16.71,38000.0,13.0716,13.0873,13.056,13.056,38000.0
2007-11-07 15:20:00,16.72,16.74,16.69,16.69,26400.0,13.0638,13.0795,13.0404,13.0404,26400.0
2007-11-07 15:25:00,16.69,16.69,16.63,16.65,63600.0,13.0404,13.0404,12.9935,13.0091,63600.0
2007-11-07 15:30:00,16.65,16.68,16.64,16.64,84000.0,13.0091,13.0326,13.0013,13.0013,84000.0
2007-11-07 15:35:00,16.65,16.66,16.6,16.6,78000.0,13.0091,13.0169,12.9701,12.9701,78000.0
2007-11-07 15:40:00,16.61,16.7,16.6,16.68,174800.0,12.9779,13.0482,12.9701,13.0326,174800.0
2007-11-07 15:45:00,16.68,16.69,16.63,16.63,73200.0,13.0326,13.0404,12.9935,12.9935,73200.0
2007-11-07 15:50:00,16.63,16.63,16.56,16.56,112400.0,12.9935,12.9935,12.9388,12.9388,112400.0
2007-11-07 15:55:00,16.57,16.58,16.53,16.55,199600.0,12.9466,12.9544,12.9154,12.931,199600.0
2007-11-07 16:00:00,16.54,16.6,16.54,16.57,63200.0,12.9232,12.9701,12.9232,12.9466,63200.0
2007-11-07 16:05:00,16.57,16.6,16.56,16.56,85600.0,12.9466,12.9701,12.9388,12.9388,85600.0
2007-11-07 16:10:00,16.56,16.56,16.56,16.56,0.0,12.9388,12.9388,12.9388,12.9388,0.0
2007-11-08 09:30:00,16.58,16.72,16.58,16.72,6000.0,12.9544,13.0638,12.9544,13.0638,6000.0
2007-11-08 09:35:00,16.72,16.73,16.65,16.67,88000.0,13.0638,13.0716,13.0091,13.0248,88000.0
2007-11-08 09:40:00,16.65,16.65,16.58,16.58,85600.0,13.0091,13.0091,12.9544,12.9544,85600.0
2007-11-08 09:45:00,16.58,16.59,16.5,16.52,120800.0,12.9544,12.9623,12.8919,12.9076,120800.0
2007-11-08 09:50:00,16.52,16.56,16.52,16.54,91200.0,12.9076,12.9388,12.9076,12.9232,91200.0
2007-11-08 09:55:00,16.55,16.59,16.54,16.58,88400.0,12.931,12.9623,12.9232,12.9544,88400.0
2007-11-08 10:00:00,16.58,16.59,16.53,16.55,209600.0,12.9544,12.9623,12.9154,12.931,209600.0
2007-11-08 10:05:00,16.54,16.61,16.51,16.6,98800.0,12.9232,12.9779,12.8997,12.9701,98800.0
2007-11-08 10:10:00,16.59,16.6,16.55,16.56,153600.0,12.9623,12.9701,12.931,12.9388,153600.0
2007-11-08 10:15:00,16.56,16.65,16.55,16.63,267200.0,12.9388,13.0091,12.931,12.9935,267200.0
2007-11-08 10:20:00,16.64,16.7,16.63,16.65,114000.0,13.0013,13.0482,12.9935,13.0091,114000.0
2007-11-08 10:25:00,16.66,16.67,16.61,16.63,190400.0,13.0169,13.0248,12.9779,12.9935,190400.0
2007-11-08 10:30:00,16.63,16.63,16.59,16.62,97200.0,12.9935,12.9935,12.9623,12.9857,97200.0
2007-11-08 10:35:00,16.61,16.63,16.57,16.57,39600.0,12.9779,12.9935,12.9466,12.9466,39600.0
2007-11-08 10:40:00,16.57,16.61,16.57,16.58,206400.0,12.9466,12.9779,12.9466,12.9544,206400.0
2007-11-08 10:45:00,16.56,16.59,16.55,16.59,212000.0,12.9388,12.9623,12.931,12.9623,212000.0
2007-11-08 10:50:00,16.59,16.62,16.58,16.61,176800.0,12.9623,12.9857,12.9544,12.9779,176800.0
2007-11-08 10:55:00,16.61,16.66,16.61,16.65,203600.0,12.9779,13.0169,12.9779,13.0091,203600.0
2007-11-08 11:00:00,16.65,16.67,16.64,16.66,84800.0,13.0091,13.0248,13.0013,13.0169,84800.0
2007-11-08 11:05:00,16.66,16.66,16.62,16.63,38800.0,13.0169,13.0169,12.9857,12.9935,38800.0
2007-11-08 11:10:00,16.64,16.67,16.63,16.64,107600.0,13.0013,13.0248,12.9935,13.0013,107600.0
2007-11-08 11:15:00,16.65,16.68,16.64,16.64,66000.0,13.0091,13.0326,13.0013,13.0013,66000.0
2007-11-08 11:20:00,16.64,16.64,16.58,16.6,94400.0,13.0013,13.0013,12.9544,12.9701,94400.0
2007-11-08 11:25:00,16.6,16.61,16.59,16.61,78800.0,12.9701,12.9779,12.9623,12.9779,78800.0
2007-11-08 11:30:00,16.61,16.63,16.57,16.57,79200.0,12.9779,12.9935,12.9466,12.9466,79200.0
2007-11-08 11:35:00,16.57,16.58,16.55,16.57,50800.0,12.9466,12.9544,12.931,12.9466,50800.0
2007-11-08 11:40:00,16.57,16.59,16.53,16.57,104000.0,12.9466,12.9623,12.9154,12.9466,104000.0
2007-11-08 11:45:00,16.57,16.59,16.52,16.52,95200.0,12.9466,12.9623,12.9076,12.9076,95200.0
2007-11-08 11:50:00,16.51,16.57,16.51,16.55,130400.0,12.8997,12.9466,12.8997,12.931,130400.0
2007-11-08 11:55:00,16.55,16.57,16.53,16.57,79200.0,12.931,12.9466,12.9154,12.9466,79200.0
2007-11-08 12:00:00,16.57,16.59,16.56,16.57,72000.0,12.9466,12.9623,12.9388,12.9466,72000.0
2007-11-08 12:05:00,16.57,16.58,16.5,16.53,84000.0,12.9466,12.9544,12.8919,12.9154,84000.0
2007-11-08 12:10:00,16.53,16.56,16.52,16.56,47200.0,12.9154,12.9388,12.9076,12.9388,47200.0
2007-11-08 12:15:00,16.55,16.57,16.48,16.5,112800.0,12.931,12.9466,12.8763,12.8919,112800.0
2007-11-08 12:20:00,16.48,16.52,16.46,16.51,110000.0,12.8763,12.9076,12.8607,12.8997,110000.0
2007-11-08 12:25:00,16.51,16.54,16.5,16.53,70800.0,12.8997,12.9232,12.8919,12.9154,70800.0
2007-11-08 12:30:00,16.54,16.55,16.52,16.54,41600.0,12.9232,12.931,12.9076,12.9232,41600.0
2007-11-08 12:35:00,16.54,16.55,16.45,16.49,166000.0,12.9232,12.931,12.8529,12.8841,166000.0
2007-11-08 12:40:00,16.5,16.5,16.43,16.48,136000.0,12.8919,12.8919,12.8372,12.8763,136000.0
2007-11-08 12:45:00,16.48,16.48,16.4,16.4,178000.0,12.8763,12.8763,12.8138,12.8138,178000.0
2007-11-08 12:50:00,16.4,16.43,16.37,16.4,292800.0,12.8138,12.8372,12.7904,12.8138,292800.0
2007-11-08 12:55:00,16.42,16.46,16.4,16.46,35200.0,12.8294,12.8607,12.8138,12.8607,35200.0
2007-11-08 13:00:00,16.43,16.43,16.39,16.43,21600.0,12.8372,12.8372,12.806,12.8372,21600.0
2007-11-08 13:05:00,16.42,16.42,16.32,16.34,61600.0,12.8294,12.8294,12.7513,12.7669,61600.0
2007-11-08 13:10:00,16.33,16.37,16.33,16.33,24400.0,12.7591,12.7904,12.7591,12.7591,24400.0
2007-11-08 13:15:00,16.33,16.38,16.28,16.37,103200.0,12.7591,12.7982,12.72,12.7904,103200.0
2007-11-08 13:20:00,16.34,16.38,16.34,16.35,99200.0,12.7669,12.7982,12.7669,12.7747,99200.0
2007-11-08 13:25:00,16.35,16.43,16.33,16.39,60400.0,12.7747,12.8372,12.7591,12.806,60400.0
2007-11-08 13:30:00,16.4,16.48,16.4,16.43,102400.0,12.8138,12.8763,12.8138,12.8372,102400.0
2007-11-08 13:35:00,16.43,16.47,16.41,16.46,113600.0,12.8372,12.8685,12.8216,12.8607,113600.0
2007-11-08 13:40:00,16.46,16.47,16.39,16.44,98800.0,12.8607,12.8685,12.806,12.8451,98800.0
2007-11-08 13:45:00,16.44,16.47,16.4,16.41,117600.0,12.8451,12.8685,12.8138,12.8216,117600.0
2007-11-08 13:50:00,16.43,16.45,16.41,16.43,56800.0,12.8372,12.8529,12.8216,12.8372,56800.0
2007-11-08 13:55:00,16.42,16.48,16.4,16.48,57200.0,12.8294,12.8763,12.8138,12.8763,57200.0
2007-11-08 14:00:00,16.48,16.48,16.43,16.43,55600.0,12.8763,12.8763,12.8372,12.8372,55600.0
2007-11-08 14:05:00,16.43,16.45,16.39,16.4,46800.0,12.8372,12.8529,12.806,12.8138,46800.0
2007-11-08 14:10:00,16.4,16.41,16.39,16.39,22400.0,12.8138,12.8216,12.806,12.806,22400.0
2007-11-08 14:15:00,16.39,16.4,16.36,16.39,25600.0,12.806,12.8138,12.7825,12.806,25600.0
2007-11-08 14:20:00,16.38,16.42,16.37,16.42,77600.0,12.7982,12.8294,12.7904,12.8294,77600.0
2007-11-08 14:25:00,16.42,16.43,16.4,16.41,30800.0,12.8294,12.8372,12.8138,12.8216,30800.0
2007-11-08 14:30:00,16.39,16.45,16.39,16.45,39600.0,12.806,12.8529,12.806,12.8529,39600.0
2007-11-08 14:35:00,16.45,16.45,16.39,16.39,48800.0,12.8529,12.8529,12.806,12.806,48800.0
2007-11-08 14:40:00,16.39,16.43,16.39,16.41,61200.0,12.806,12.8372,12.806,12.8216,61200.0
2007-11-08 14:45:00,16.4,16.44,16.39,16.43,38800.0,12.8138,12.8451,12.806,12.8372,38800.0
2007-11-08 14:50:00,16.44,16.44,16.38,16.4,66800.0,12.8451,12.8451,12.7982,12.8138,66800.0
2007-11-08 14:55:00,16.41,16.52,16.4,16.51,69200.0,12.8216,12.9076,12.8138,12.8997,69200.0
2007-11-08 15:00:00,16.51,16.56,16.49,16.53,350800.0,12.8997,12.9388,12.8841,12.9154,350800.0
2007-11-08 15:05:00,16.54,16.56,16.5,16.5,366800.0,12.9232,12.9388,12.8919,12.8919,366800.0
2007-11-08 15:10:00,16.5,16.5,16.46,16.49,254000.0,12.8919,12.8919,12.8607,12.8841,254000.0
2007-11-08 15:15:00,16.49,16.55,16.49,16.55,220800.0,12.8841,12.931,12.8841,12.931,220800.0
2007-11-08 15:20:00,16.55,16.65,16.55,16.64,345200.0,12.931,13.0091,12.931,13.0013,345200.0
2007-11-08 15:25:00,16.63,16.64,16.59,16.6,400000.0,12.9935,13.0013,12.9623,12.9701,400000.0
2007-11-08 15:30:00,16.6,16.62,16.55,16.57,590400.0,12.9701,12.9857,12.931,12.9466,590400.0
2007-11-08 15:35:00,16.57,16.58,16.54,16.57,335600.0,12.9466,12.9544,12.9232,12.9466,335600.0
2007-11-08 15:40:00,16.58,16.66,16.58,16.65,360400.0,12.9544,13.0169,12.9544,13.0091,360400.0
2007-11-08 15:45:00,16.64,16.67,16.63,16.66,416400.0,13.0013,13.0248,12.9935,13.0169,416400.0
2007-11-08 15:50:00,16.66,16.69,16.66,16.69,349200.0,13.0169,13.0404,13.0169,13.0404,349200.0
2007-11-08 15:55:00,16.69,16.7,16.62,16.68,1181600.0,13.0404,13.0482,12.9857,13.0326,1181600.0
2007-11-08 16:00:00,16.68,16.68,16.6,16.68,111200.0,13.0326,13.0326,12.9701,13.0326,111200.0
2007-11-08 16:05:00,16.68,16.68,16.68,16.68,254000.0,13.0326,13.0326,13.0326,13.0326,254000.0
2007-11-08 16:10:00,16.68,16.68,16.68,16.68,0.0,13.0326,13.0326,13.0326,13.0326,0.0
2007-11-09 09:30:00,16.53,16.53,16.4,16.41,317200.0,12.9154,12.9154,12.8138,12.8216,317200.0
2007-11-09 09:35:00,16.4,16.42,16.33,16.37,314400.0,12.8138,12.8294,12.7591,12.7904,314400.0
2007-11-09 09:40:00,16.37,16.41,16.36,16.4,150800.0,12.7904,12.8216,12.7825,12.8138,150800.0
2007-11-09 09:45:00,16.4,16.42,16.34,16.41,189600.0,12.8138,12.8294,12.7669,12.8216,189600.0
2007-11-09 09:50:00,16.41,16.41,16.31,16.31,184000.0,12.8216,12.8216,12.7435,12.7435,184000.0
2007-11-09 09:55:00,16.31,16.39,16.31,16.35,125200.0,12.7435,12.806,12.7435,12.7747,125200.0
2007-11-09 10:00:00,16.35,16.42,16.31,16.4,223600.0,12.7747,12.8294,12.7435,12.8138,223600.0
2007-11-09 10:05:00,16.41,16.45,16.38,16.41,715200.0,12.8216,12.8529,12.7982,12.8216,715200.0
2007-11-09 10:10:00,16.41,16.44,16.39,16.4,242400.0,12.8216,12.8451,12.806,12.8138,242400.0
2007-11-09 10:15:00,16.41,16.53,16.38,16.53,291200.0,12.8216,12.9154,12.7982,12.9154,291200.0
2007-11-09 10:20:00,16.53,16.53,16.47,16.48,133600.0,12.9154,12.9154,12.8685,12.8763,133600.0
2007-11-09 10:25:00,16.48,16.49,16.44,16.45,146400.0,12.8763,12.8841,12.8451,12.8529,146400.0
2007-11-09 10:30:00,16.45,16.47,16.43,16.43,113600.0,12.8529,12.8685,12.8372,12.8372,113600.0
2007-11-09 10:35:00,16.43,16.48,16.43,16.47,80000.0,12.8372,12.8763,12.8372,12.8685,80000.0
2007-11-09 10:40:00,16.47,16.48,16.43,16.44,176800.0,12.8685,12.8763,12.8372,12.8451,176800.0
2007-11-09 10:45:00,16.43,16.43,16.37,16.4,82000.0,12.8372,12.8372,12.7904,12.8138,82000.0
2007-11-09 10:50:00,16.4,16.41,16.38,16.39,540000.0,12.8138,12.8216,12.7982,12.806,540000.0
2007-11-09 10:55:00,16.39,16.41,16.38,16.41,241200.0,12.806,12.8216,12.7982,12.8216,241200.0
2007-11-09 11:00:00,16.42,16.43,16.34,16.37,150400.0,12.8294,12.8372,12.7669,12.7904,150400.0
2007-11-09 11:05:00,16.36,16.39,16.32,16.33,92000.0,12.7825,12.806,12.7513,12.7591,92000.0
2007-11-09 11:10:00,16.33,16.35,16.3,16.35,98800.0,12.7591,12.7747,12.7357,12.7747,98800.0
2007-11-09 11:15:00,16.36,16.38,16.35,16.36,165600.0,12.7825,12.7982,12.7747,12.7825,165600.0
2007-11-09 11:20:00,16.36,16.41,16.36,16.39,115200.0,12.7825,12.8216,12.7825,12.806,115200.0
2007-11-09 11:25:00,16.38,16.41,16.37,16.38,88800.0,12.7982,12.8216,12.7904,12.7982,88800.0
2007-11-09 11:30:00,16.38,16.45,16.38,16.39,77200.0,12.7982,12.8529,12.7982,12.806,77200.0
2007-11-09 11:35:00,16.39,16.41,16.38,16.38,50800.0,12.806,12.8216,12.7982,12.7982,50800.0
2007-11-09 11:40:00,16.39,16.43,16.39,16.42,84800.0,12.806,12.8372,12.806,12.8294,84800.0
2007-11-09 11:45:00,16.43,16.49,16.43,16.46,49600.0,12.8372,12.8841,12.8372,12.8607,49600.0
2007-11-09 11:50:00,16.45,16.46,16.44,16.45,52800.0,12.8529,12.8607,12.8451,12.8529,52800.0
2007-11-09 11:55:00,16.46,16.48,16.45,16.48,51200.0,12.8607,12.8763,12.8529,12.8763,51200.0
2007-11-09 12:00:00,16.47,16.47,16.41,16.44,47200.0,12.8685,12.8685,12.8216,12.8451,47200.0
2007-11-09 12:05:00,16.44,16.44,16.42,16.44,34800.0,12.8451,12.8451,12.8294,12.8451,34800.0
2007-11-09 12:10:00,16.44,16.45,16.43,16.43,61600.0,12.8451,12.8529,12.8372,12.8372,61600.0
2007-11-09 12:15:00,16.43,16.43,16.41,16.43,94000.0,12.8372,12.8372,12.8216,12.8372,94000.0
2007-11-09 12:20:00,16.43,16.44,16.42,16.42,73200.0,12.8372,12.8451,12.8294,12.8294,73200.0
2007-11-09 12:25:00,16.42,16.46,16.41,16.44,35200.0,12.8294,12.8607,12.8216,12.8451,35200.0
2007-11-09 12:30:00,16.44,16.46,16.43,16.44,39600.0,12.8451,12.8607,12.8372,12.8451,39600.0
2007-11-09 12:35:00,16.44,16.52,16.44,16.51,78800.0,12.8451,12.9076,12.8451,12.8997,78800.0
2007-11-09 12:40:00,16.51,16.55,16.48,16.49,83600.0,12.8997,12.931,12.8763,12.8841,83600.0
2007-11-09 12:45:00,16.49,16.54,16.49,16.52,472800.0,12.8841,12.9232,12.8841,12.9076,472800.0
2007-11-09 12:50:00,16.51,16.51,16.46,16.48,231200.0,12.8997,12.8997,12.8607,12.8763,231200.0
2007-11-09 12:55:00,16.48,16.5,16.47,16.49,63200.0,12.8763,12.8919,12.8685,12.8841,63200.0
2007-11-09 13:00:00,16.47,16.48,16.45,16.47,58000.0,12.8685,12.8763,12.8529,12.8685,58000.0
2007-11-09 13:05:00,16.47,16.47,16.4,16.42,99600.0,12.8685,12.8685,12.8138,12.8294,99600.0
2007-11-09 13:10:00,16.42,16.43,16.4,16.42,60800.0,12.8294,12.8372,12.8138,12.8294,60800.0
2007-11-09 13:15:00,16.42,16.47,16.42,16.46,81600.0,12.8294,12.8685,12.8294,12.8607,81600.0
2007-11-09 13:20:00,16.46,16.47,16.42,16.47,41200.0,12.8607,12.8685,12.8294,12.8685,41200.0
2007-11-09 13:25:00,16.47,16.47,16.42,16.46,98400.0,12.8685,12.8685,12.8294,12.8607,98400.0
2007-11-09 13:30:00,16.45,16.47,16.43,16.45,46000.0,12.8529,12.8685,12.8372,12.8529,46000.0
2007-11-09 13:35:00,16.45,16.46,16.42,16.44,66400.0,12.8529,12.8607,12.8294,12.8451,66400.0
2007-11-09 13:40:00,16.43,16.47,16.43,16.45,39600.0,12.8372,12.8685,12.8372,12.8529,39600.0
2007-11-09 13:45:00,16.44,16.48,16.44,16.47,36800.0,12.8451,12.8763,12.8451,12.8685,36800.0
2007-11-09 13:50:00,16.47,16.48,16.46,16.47,34000.0,12.8685,12.8763,12.8607,12.8685,34000.0
2007-11-09 13:55:00,16.47,16.47,16.45,16.45,34400.0,12.8685,12.8685,12.8529,12.8529,34400.0
2007-11-09 14:00:00,16.44,16.5,16.42,16.5,93200.0,12.8451,12.8919,12.8294,12.8919,93200.0
2007-11-09 14:05:00,16.51,16.54,16.51,16.51,80800.0,12.8997,12.9232,12.8997,12.8997,80800.0
2007-11-09 14:10:00,16.51,16.53,16.49,16.5,92800.0,12.8997,12.9154,12.8841,12.8919,92800.0
2007-11-09 14:15:00,16.5,16.56,16.5,16.55,90800.0,12.8919,12.9388,12.8919,12.931,90800.0
2007-11-09 14:20:00,16.55,16.6,16.53,16.59,91200.0,12.931,12.9701,12.9154,12.9623,91200.0
2007-11-09 14:25:00,16.6,16.64,16.59,16.61,230800.0,12.9701,13.0013,12.9623,12.9779,230800.0
2007-11-09 14:30:00,16.61,16.63,16.57,16.58,245200.0,12.9779,12.9935,12.9466,12.9544,245200.0
2007-11-09 14:35:00,16.58,16.58,16.54,16.57,62000.0,12.9544,12.9544,12.9232,12.9466,62000.0
2007-11-09 14:40:00,16.58,16.64,16.57,16.61,44400.0,12.9544,13.0013,12.9466,12.9779,44400.0
2007-11-09 14:45:00,16.61,16.61,16.56,16.58,58000.0,12.9779,12.9779,12.9388,12.9544,58000.0
2007-11-09 14:50:00,16.57,16.58,16.54,16.55,67600.0,12.9466,12.9544,12.9232,12.931,67600.0
2007-11-09 14:55:00,16.55,16.56,16.53,16.53,41600.0,12.931,12.9388,12.9154,12.9154,41600.0
2007-11-09 15:00:00,16.54,16.57,16.53,16.54,82000.0,12.9232,12.9466,12.9154,12.9232,82000.0
2007-11-09 15:05:00,16.54,16.56,16.53,16.55,88400.0,12.9232,12.9388,12.9154,12.931,88400.0
2007-11-09 15:10:00,16.56,16.59,16.55,16.58,92000.0,12.9388,12.9623,12.931,12.9544,92000.0
2007-11-09 15:15:00,16.58,16.59,16.55,16.57,53200.0,12.9544,12.9623,12.931,12.9466,53200.0
2007-11-09 15:20:00,16.57,16.62,16.57,16.62,73600.0,12.9466,12.9857,12.9466,12.9857,73600.0
2007-11-09 15:25:00,16.62,16.62,16.59,16.61,122400.0,12.9857,12.9857,12.9623,12.9779,122400.0
2007-11-09 15:30:00,16.6,16.61,16.56,16.56,91200.0,12.9701,12.9779,12.9388,12.9388,91200.0
2007-11-09 15:35:00,16.56,16.56,16.51,16.53,102800.0,12.9388,12.9388,12.8997,12.9154,102800.0
2007-11-09 15:40:00,16.52,16.54,16.47,16.49,135200.0,12.9076,12.9232,12.8685,12.8841,135200.0
2007-11-09 15:45:00,16.49,16.52,16.43,16.44,249200.0,12.8841,12.9076,12.8372,12.8451,249200.0
2007-11-09 15:50:00,16.43,16.46,16.42,16.42,557200.0,12.8372,12.8607,12.8294,12.8294,557200.0
2007-11-09 15:55:00,16.42,16.47,16.41,16.44,106000.0,12.8294,12.8685,12.8216,12.8451,106000.0
2007-11-09 16:00:00,16.44,16.46,16.44,16.45,115200.0,12.8451,12.8607,12.8451,12.8529,115200.0
2007-11-09 16:05:00,16.45,16.45,16.45,16.45,0.0,12.8529,12.8529,12.8529,12.8529,0.0
2007-11-09 16:10:00,16.46,16.46,16.46,16.46,3200.0,12.8607,12.8607,12.8607,12.8607,3200.0
2007-11-12 09:30:00,16.33,16.43,16.33,16.38,149200.0,12.7591,12.8372,12.7591,12.7982,149200.0
2007-11-12 09:35:00,16.37,16.47,16.37,16.46,94400.0,12.7904,12.8685,12.7904,12.8607,94400.0
2007-11-12 09:40:00,16.46,16.52,16.43,16.5,114400.0,12.8607,12.9076,12.8372,12.8919,114400.0
2007-11-12 09:45:00,16.49,16.58,16.48,16.57,202000.0,12.8841,12.9544,12.8763,12.9466,202000.0
2007-11-12 09:50:00,16.57,16.58,16.54,16.57,163600.0,12.9466,12.9544,12.9232,12.9466,163600.0
2007-11-12 09:55:00,16.57,16.57,16.53,16.54,44800.0,12.9466,12.9466,12.9154,12.9232,44800.0
2007-11-12 10:00:00,16.54,16.54,16.5,16.51,84800.0,12.9232,12.9232,12.8919,12.8997,84800.0
2007-11-12 10:05:00,16.51,16.53,16.46,16.46,55200.0,12.8997,12.9154,12.8607,12.8607,55200.0
2007-11-12 10:10:00,16.45,16.49,16.44,16.44,90000.0,12.8529,12.8841,12.8451,12.8451,90000.0
2007-11-12 10:15:00,16.44,16.49,16.44,16.49,50000.0,12.8451,12.8841,12.8451,12.8841,50000.0
2007-11-12 10:20:00,16.49,16.51,16.45,16.5,56000.0,12.8841,12.8997,12.8529,12.8919,56000.0
2007-11-12 10:25:00,16.5,16.52,16.48,16.51,69200.0,12.8919,12.9076,12.8763,12.8997,69200.0
2007-11-12 10:30:00,16.51,16.55,16.5,16.53,94400.0,12.8997,12.931,12.8919,12.9154,94400.0
2007-11-12 10:35:00,16.53,16.53,16.51,16.53,475200.0,12.9154,12.9154,12.8997,12.9154,475200.0
2007-11-12 10:40:00,16.53,16.59,16.53,16.59,851600.0,12.9154,12.9623,12.9154,12.9623,851600.0
2007-11-12 10:45:00,16.59,16.6,16.57,16.57,186400.0,12.9623,12.9701,12.9466,12.9466,186400.0
2007-11-12 10:50:00,16.57,16.6,16.57,16.59,91600.0,12.9466,12.9701,12.9466,12.9623,91600.0
2007-11-12 10:55:00,16.59,16.62,16.59,16.61,70800.0,12.9623,12.9857,12.9623,12.9779,70800.0
2007-11-12 11:00:00,16.61,16.64,16.59,16.62,98000.0,12.9779,13.0013,12.9623,12.9857,98000.0
2007-11-12 11:05:00,16.64,16.67,16.61,16.65,84400.0,13.0013,13.0248,12.9779,13.0091,84400.0
2007-11-12 11:10:00,16.65,16.69,16.64,16.67,36400.0,13.0091,13.0404,13.0013,13.0248,36400.0
2007-11-12 11:15:00,16.67,16.71,16.65,16.66,107600.0,13.0248,13.056,13.0091,13.0169,107600.0
2007-11-12 11:20:00,16.65,16.66,16.64,16.65,144800.0,13.0091,13.0169,13.0013,13.0091,144800.0
2007-11-12 11:25:00,16.64,16.7,16.64,16.7,164800.0,13.0013,13.0482,13.0013,13.0482,164800.0
2007-11-12 11:30:00,16.68,16.7,16.64,16.66,60800.0,13.0326,13.0482,13.0013,13.0169,60800.0
2007-11-12 11:35:00,16.66,16.66,16.61,16.62,58400.0,13.0169,13.0169,12.9779,12.9857,58400.0
2007-11-12 11:40:00,16.62,16.62,16.59,16.61,13200.0,12.9857,12.9857,12.9623,12.9779,13200.0
2007-11-12 11:45:00,16.6,16.61,16.59,16.6,36800.0,12.9701,12.9779,12.9623,12.9701,36800.0
2007-11-12 11:50:00,16.6,16.6,16.57,16.58,8400.0,12.9701,12.9701,12.9466,12.9544,8400.0
2007-11-12 11:55:00,16.58,16.6,16.57,16.59,9600.0,12.9544,12.9701,12.9466,12.9623,9600.0
2007-11-12 12:00:00,16.59,16.62,16.59,16.61,46800.0,12.9623,12.9857,12.9623,12.9779,46800.0
2007-11-12 12:05:00,16.61,16.61,16.58,16.59,102800.0,12.9779,12.9779,12.9544,12.9623,102800.0
2007-11-12 12:10:00,16.6,16.62,16.58,16.61,30800.0,12.9701,12.9857,12.9544,12.9779,30800.0
2007-11-12 12:15:00,16.61,16.64,16.59,16.62,33200.0,12.9779,13.0013,12.9623,12.9857,33200.0
2007-11-12 12:20:00,16.62,16.65,16.62,16.64,24000.0,12.9857,13.0091,12.9857,13.0013,24000.0
2007-11-12 12:25:00,16.64,16.64,16.62,16.63,10400.0,13.0013,13.0013,12.9857,12.9935,10400.0
2007-11-12 12:30:00,16.65,16.66,16.64,16.66,18000.0,13.0091,13.0169,13.0013,13.0169,18000.0
2007-11-12 12:35:00,16.68,16.68,16.65,16.66,20000.0,13.0326,13.0326,13.0091,13.0169,20000.0
2007-11-12 12:40:00,16.66,16.67,16.65,16.66,6000.0,13.0169,13.0248,13.0091,13.0169,6000.0
2007-11-12 12:45:00,16.66,16.66,16.64,16.64,18400.0,13.0169,13.0169,13.0013,13.0013,18400.0
2007-11-12 12:50:00,16.64,16.64,16.59,16.6,726800.0,13.0013,13.0013,12.9623,12.9701,726800.0
2007-11-12 12:55:00,16.6,16.61,16.6,16.6,185600.0,12.9701,12.9779,12.9701,12.9701,185600.0
2007-11-12 13:00:00,16.61,16.61,16.59,16.61,15200.0,12.9779,12.9779,12.9623,12.9779,15200.0
2007-11-12 13:05:00,16.61,16.61,16.59,16.59,31200.0,12.9779,12.9779,12.9623,12.9623,31200.0
2007-11-12 13:10:00,16.59,16.6,16.57,16.6,26800.0,12.9623,12.9701,12.9466,12.9701,26800.0
2007-11-12 13:15:00,16.6,16.6,16.57,16.6,17200.0,12.9701,12.9701,12.9466,12.9701,17200.0
2007-11-12 13:20:00,16.6,16.61,16.6,16.61,7200.0,12.9701,12.9779,12.9701,12.9779,7200.0
2007-11-12 13:25:00,16.61,16.62,16.6,16.61,15600.0,12.9779,12.9857,12.9701,12.9779,15600.0
2007-11-12 13:30:00,16.61,16.61,16.58,16.59,5600.0,12.9779,12.9779,12.9544,12.9623,5600.0
2007-11-12 13:35:00,16.59,16.59,16.51,16.52,98400.0,12.9623,12.9623,12.8997,12.9076,98400.0
2007-11-12 13:40:00,16.52,16.52,16.48,16.5,41600.0,12.9076,12.9076,12.8763,12.8919,41600.0
2007-11-12 13:45:00,16.5,16.5,16.48,16.5,24800.0,12.8919,12.8919,12.8763,12.8919,24800.0
2007-11-12 13:50:00,16.5,16.5,16.48,16.49,32800.0,12.8919,12.8919,12.8763,12.8841,32800.0
2007-11-12 13:55:00,16.49,16.52,16.49,16.52,11200.0,12.8841,12.9076,12.8841,12.9076,11200.0
2007-11-12 14:00:00,16.51,16.52,16.5,16.52,25600.0,12.8997,12.9076,12.8919,12.9076,25600.0
2007-11-12 14:05:00,16.52,16.53,16.5,16.51,8400.0,12.9076,12.9154,12.8919,12.8997,8400.0
2007-11-12 14:10:00,16.5,16.51,16.46,16.46,34000.0,12.8919,12.8997,12.8607,12.8607,34000.0
2007-11-12 14:15:00,16.47,16.49,16.45,16.46,146400.0,12.8685,12.8841,12.8529,12.8607,146400.0
2007-11-12 14:20:00,16.47,16.51,16.47,16.49,203600.0,12.8685,12.8997,12.8685,12.8841,203600.0
2007-11-12 14:25:00,16.49,16.53,16.46,16.53,240800.0,12.8841,12.9154,12.8607,12.9154,240800.0
2007-11-12 14:30:00,16.53,16.56,16.52,16.53,482000.0,12.9154,12.9388,12.9076,12.9154,482000.0
2007-11-12 14:35:00,16.55,16.56,16.53,16.54,50000.0,12.931,12.9388,12.9154,12.9232,50000.0
2007-11-12 14:40:00,16.55,16.58,16.55,16.55,60400.0,12.931,12.9544,12.931,12.931,60400.0
2007-11-12 14:45:00,16.56,16.57,16.55,16.56,22000.0,12.9388,12.9466,12.931,12.9388,22000.0
2007-11-12 14:50:00,16.54,16.55,16.51,16.51,38800.0,12.9232,12.931,12.8997,12.8997,38800.0
2007-11-12 14:55:00,16.5,16.54,16.5,16.52,34400.0,12.8919,12.9232,12.8919,12.9076,34400.0
2007-11-12 15:00:00,16.52,16.52,16.48,16.5,76800.0,12.9076,12.9076,12.8763,12.8919,76800.0
2007-11-12 15:05:00,16.5,16.52,16.46,16.51,52800.0,12.8919,12.9076,12.8607,12.8997,52800.0
2007-11-12 15:10:00,16.51,16.53,16.49,16.51,60400.0,12.8997,12.9154,12.8841,12.8997,60400.0
2007-11-12 15:15:00,16.51,16.51,16.47,16.48,24400.0,12.8997,12.8997,12.8685,12.8763,24400.0
2007-11-12 15:20:00,16.48,16.5,16.45,16.47,94400.0,12.8763,12.8919,12.8529,12.8685,94400.0
2007-11-12 15:25:00,16.47,16.48,16.39,16.39,95200.0,12.8685,12.8763,12.806,12.806,95200.0
2007-11-12 15:30:00,16.39,16.46,16.39,16.46,27200.0,12.806,12.8607,12.806,12.8607,27200.0
2007-11-12 15:35:00,16.45,16.46,16.43,16.45,42800.0,12.8529,12.8607,12.8372,12.8529,42800.0
2007-11-12 15:40:00,16.45,16.45,16.39,16.42,93600.0,12.8529,12.8529,12.806,12.8294,93600.0
2007-11-12 15:45:00,16.42,16.42,16.31,16.32,983600.0,12.8294,12.8294,12.7435,12.7513,983600.0
2007-11-12 15:50:00,16.32,16.35,16.3,16.34,140400.0,12.7513,12.7747,12.7357,12.7669,140400.0
2007-11-12 15:55:00,16.34,16.35,16.32,16.32,44000.0,12.7669,12.7747,12.7513,12.7513,44000.0
2007-11-12 16:00:00,16.33,16.34,16.32,16.34,17200.0,12.7591,12.7669,12.7513,12.7669,17200.0
2007-11-12 16:05:00,16.34,16.34,16.34,16.34,0.0,12.7669,12.7669,12.7669,12.7669,0.0
2007-11-12 16:10:00,16.35,16.35,16.27,16.27,122000.0,12.7747,12.7747,12.7122,12.7122,122000.0
2007-11-13 09:30:00,16.61,16.61,16.49,16.52,522400.0,12.9779,12.9779,12.8841,12.9076,522400.0
2007-11-13 09:35:00,16.54,16.6,16.53,16.6,69200.0,12.9232,12.9701,12.9154,12.9701,69200.0
2007-11-13 09:40:00,16.6,16.61,16.56,16.56,256000.0,12.9701,12.9779,12.9388,12.9388,256000.0
2007-11-13 09:45:00,16.56,16.57,16.55,16.56,42400.0,12.9388,12.9466,12.931,12.9388,42400.0
2007-11-13 09:50:00,16.54,16.56,16.53,16.55,478400.0,12.9232,12.9388,12.9154,12.931,478400.0
2007-11-13 09:55:00,16.54,16.55,16.54,16.55,61600.0,12.9232,12.931,12.9232,12.931,61600.0
2007-11-13 10:00:00,16.54,16.58,16.54,16.56,89600.0,12.9232,12.9544,12.9232,12.9388,89600.0
2007-11-13 10:05:00,16.55,16.59,16.55,16.58,276400.0,12.931,12.9623,12.931,12.9544,276400.0
2007-11-13 10:10:00,16.58,16.6,16.57,16.6,214400.0,12.9544,12.9701,12.9466,12.9701,214400.0
2007-11-13 10:15:00,16.6,16.61,16.56,16.57,1057200.0,12.9701,12.9779,12.9388,12.9466,1057200.0
2007-11-13 10:20:00,16.57,16.57,16.55,16.56,38400.0,12.9466,12.9466,12.931,12.9388,38400.0
2007-11-13 10:25:00,16.57,16.59,16.56,16.58,69600.0,12.9466,12.9623,12.9388,12.9544,69600.0
2007-11-13 10:30:00,16.58,16.58,16.54,16.54,24800.0,12.9544,12.9544,12.9232,12.9232,24800.0
2007-11-13 10:35:00,16.54,16.55,16.52,16.53,15600.0,12.9232,12.931,12.9076,12.9154,15600.0
2007-11-13 10:40:00,16.53,16.55,16.53,16.55,36000.0,12.9154,12.931,12.9154,12.931,36000.0
2007-11-13 10:45:00,16.55,16.56,16.53,16.53,36800.0,12.931,12.9388,12.9154,12.9154,36800.0
2007-11-13 10:50:00,16.52,16.58,16.52,16.58,24000.0,12.9076,12.9544,12.9076,12.9544,24000.0
2007-11-13 10:55:00,16.56,16.57,16.54,16.54,62400.0,12.9388,12.9466,12.9232,12.9232,62400.0
2007-11-13 11:00:00,16.56,16.58,16.54,16.58,55600.0,12.9388,12.9544,12.9232,12.9544,55600.0
2007-11-13 11:05:00,16.59,16.6,16.58,16.59,22800.0,12.9623,12.9701,12.9544,12.9623,22800.0
2007-11-13 11:10:00,16.58,16.58,16.56,16.57,31600.0,12.9544,12.9544,12.9388,12.9466,31600.0
2007-11-13 11:15:00,16.57,16.58,16.56,16.57,33200.0,12.9466,12.9544,12.9388,12.9466,33200.0
2007-11-13 11:20:00,16.57,16.58,16.56,16.57,16400.0,12.9466,12.9544,12.9388,12.9466,16400.0
2007-11-13 11:25:00,16.58,16.6,16.57,16.6,10000.0,12.9544,12.9701,12.9466,12.9701,10000.0
2007-11-13 11:30:00,16.6,16.61,16.59,16.61,31600.0,12.9701,12.9779,12.9623,12.9779,31600.0
2007-11-13 11:35:00,16.6,16.63,16.6,16.62,60400.0,12.9701,12.9935,12.9701,12.9857,60400.0
2007-11-13 11:40:00,16.62,16.62,16.6,16.61,66400.0,12.9857,12.9857,12.9701,12.9779,66400.0
2007-11-13 11:45:00,16.61,16.61,16.57,16.58,19600.0,12.9779,12.9779,12.9466,12.9544,19600.0
2007-11-13 11:50:00,16.59,16.59,16.57,16.57,8000.0,12.9623,12.9623,12.9466,12.9466,8000.0
2007-11-13 11:55:00,16.56,16.58,16.56,16.57,39600.0,12.9388,12.9544,12.9388,12.9466,39600.0
2007-11-13 12:00:00,16.57,16.58,16.56,16.58,44800.0,12.9466,12.9544,12.9388,12.9544,44800.0
2007-11-13 12:05:00,16.58,16.59,16.57,16.59,124000.0,12.9544,12.9623,12.9466,12.9623,124000.0
2007-11-13 12:10:00,16.59,16.59,16.56,16.56,48000.0,12.9623,12.9623,12.9388,12.9388,48000.0
2007-11-13 12:15:00,16.56,16.57,16.56,16.57,2400.0,12.9388,12.9466,12.9388,12.9466,2400.0
2007-11-13 12:20:00,16.56,16.58,16.56,16.58,31200.0,12.9388,12.9544,12.9388,12.9544,31200.0
2007-11-13 12:25:00,16.59,16.59,16.57,16.58,102400.0,12.9623,12.9623,12.9466,12.9544,102400.0
2007-11-13 12:30:00,16.58,16.58,16.56,16.56,26400.0,12.9544,12.9544,12.9388,12.9388,26400.0
2007-11-13 12:35:00,16.55,16.58,16.55,16.58,12800.0,12.931,12.9544,12.931,12.9544,12800.0
2007-11-13 12:40:00,16.59,16.6,16.59,16.59,9600.0,12.9623,12.9701,12.9623,12.9623,9600.0
2007-11-13 12:45:00,16.59,16.59,16.59,16.59,6800.0,12.9623,12.9623,12.9623,12.9623,6800.0
2007-11-13 12:50:00,16.58,16.58,16.57,16.58,7200.0,12.9544,12.9544,12.9466,12.9544,7200.0
2007-11-13 12:55:00,16.57,16.57,16.55,16.57,29200.0,12.9466,12.9466,12.931,12.9466,29200.0
2007-11-13 13:00:00,16.57,16.58,16.56,16.56,70400.0,12.9466,12.9544,12.9388,12.9388,70400.0
2007-11-13 13:05:00,16.55,16.57,16.55,16.56,34800.0,12.931,12.9466,12.931,12.9388,34800.0
2007-11-13 13:10:00,16.56,16.57,16.56,16.56,10800.0,12.9388,12.9466,12.9388,12.9388,10800.0
2007-11-13 13:15:00,16.57,16.58,16.56,16.58,10400.0,12.9466,12.9544,12.9388,12.9544,10400.0
2007-11-13 13:20:00,16.57,16.59,16.56,16.58,27200.0,12.9466,12.9623,12.9388,12.9544,27200.0
2007-11-13 13:25:00,16.57,16.6,16.57,16.59,27200.0,12.9466,12.9701,12.9466,12.9623,27200.0
2007-11-13 13:30:00,16.59,16.61,16.59,16.61,78000.0,12.9623,12.9779,12.9623,12.9779,78000.0
2007-11-13 13:35:00,16.61,16.63,16.6,16.63,16400.0,12.9779,12.9935,12.9701,12.9935,16400.0
2007-11-13 13:40:00,16.63,16.66,16.63,16.65,50000.0,12.9935,13.0169,12.9935,13.0091,50000.0
2007-11-13 13:45:00,16.65,16.66,16.65,16.65,11200.0,13.0091,13.0169,13.0091,13.0091,11200.0
2007-11-13 13:50:00,16.66,16.68,16.66,16.67,86000.0,13.0169,13.0326,13.0169,13.0248,86000.0
2007-11-13 13:55:00,16.67,16.67,16.66,16.66,63200.0,13.0248,13.0248,13.0169,13.0169,63200.0
2007-11-13 14:00:00,16.66,16.67,16.65,16.67,28000.0,13.0169,13.0248,13.0091,13.0248,28000.0
2007-11-13 14:05:00,16.66,16.66,16.65,16.66,14800.0,13.0169,13.0169,13.0091,13.0169,14800.0
2007-11-13 14:10:00,16.66,16.68,16.66,16.67,19200.0,13.0169,13.0326,13.0169,13.0248,19200.0
2007-11-13 14:15:00,16.67,16.68,16.66,16.67,42400.0,13.0248,13.0326,13.0169,13.0248,42400.0
2007-11-13 14:20:00,16.68,16.68,16.66,16.67,9600.0,13.0326,13.0326,13.0169,13.0248,9600.0
2007-11-13 14:25:00,16.67,16.7,16.66,16.68,78800.0,13.0248,13.0482,13.0169,13.0326,78800.0
2007-11-13 14:30:00,16.68,16.68,16.67,16.68,69600.0,13.0326,13.0326,13.0248,13.0326,69600.0
2007-11-13 14:35:00,16.68,16.7,16.68,16.69,46400.0,13.0326,13.0482,13.0326,13.0404,46400.0
2007-11-13 14:40:00,16.69,16.69,16.68,16.68,19200.0,13.0404,13.0404,13.0326,13.0326,19200.0
2007-11-13 14:45:00,16.7,16.71,16.7,16.71,40000.0,13.0482,13.056,13.0482,13.056,40000.0
2007-11-13 14:50:00,16.72,16.72,16.71,16.71,69200.0,13.0638,13.0638,13.056,13.056,69200.0
2007-11-13 14:55:00,16.71,16.71,16.7,16.7,26400.0,13.056,13.056,13.0482,13.0482,26400.0
2007-11-13 15:00:00,16.71,16.77,16.71,16.77,115200.0,13.056,13.1029,13.056,13.1029,115200.0
2007-11-13 15:05:00,16.77,16.78,16.76,16.76,46800.0,13.1029,13.1107,13.0951,13.0951,46800.0
2007-11-13 15:10:00,16.76,16.78,16.75,16.75,127600.0,13.0951,13.1107,13.0873,13.0873,127600.0
2007-11-13 15:15:00,16.75,16.77,16.75,16.77,33600.0,13.0873,13.1029,13.0873,13.1029,33600.0
2007-11-13 15:20:00,16.77,16.77,16.75,16.75,70800.0,13.1029,13.1029,13.0873,13.0873,70800.0
2007-11-13 15:25:00,16.75,16.79,16.75,16.79,127200.0,13.0873,13.1185,13.0873,13.1185,127200.0
2007-11-13 15:30:00,16.79,16.81,16.79,16.81,49200.0,13.1185,13.1341,13.1185,13.1341,49200.0
2007-11-13 15:35:00,16.81,16.81,16.8,16.8,142000.0,13.1341,13.1341,13.1263,13.1263,142000.0
2007-11-13 15:40:00,16.81,16.82,16.8,16.82,62400.0,13.1341,13.142,13.1263,13.142,62400.0
2007-11-13 15:45:00,16.82,16.83,16.81,16.81,74000.0,13.142,13.1498,13.1341,13.1341,74000.0
2007-11-13 15:50:00,16.82,16.82,16.8,16.81,34400.0,13.142,13.142,13.1263,13.1341,34400.0
2007-11-13 15:55:00,16.81,16.82,16.78,16.79,94800.0,13.1341,13.142,13.1107,13.1185,94800.0
2007-11-13 16:00:00,16.78,16.81,16.77,16.81,88800.0,13.1107,13.1341,13.1029,13.1341,88800.0
2007-11-13 16:05:00,16.81,16.81,16.81,16.81,0.0,13.1341,13.1341,13.1341,13.1341,0.0
2007-11-13 16:10:00,16.81,16.81,16.81,16.81,0.0,13.1341,13.1341,13.1341,13.1341,0.0
2007-11-14 09:30:00,16.8,16.92,16.8,16.89,37600.0,13.1263,13.2201,13.1263,13.1967,37600.0
2007-11-14 09:35:00,16.89,16.93,16.89,16.93,4400.0,13.1967,13.2279,13.1967,13.2279,4400.0
2007-11-14 09:40:00,16.91,16.91,16.9,16.91,786800.0,13.2123,13.2123,13.2045,13.2123,786800.0
2007-11-14 09:45:00,16.91,16.92,16.86,16.86,50800.0,13.2123,13.2201,13.1732,13.1732,50800.0
2007-11-14 09:50:00,16.86,16.87,16.84,16.85,27600.0,13.1732,13.181,13.1576,13.1654,27600.0
2007-11-14 09:55:00,16.85,16.85,16.83,16.85,131200.0,13.1654,13.1654,13.1498,13.1654,131200.0
2007-11-14 10:00:00,16.83,16.89,16.83,16.88,80400.0,13.1498,13.1967,13.1498,13.1888,80400.0
2007-11-14 10:05:00,16.86,16.88,16.82,16.83,25200.0,13.1732,13.1888,13.142,13.1498,25200.0
2007-11-14 10:10:00,16.82,16.84,16.8,16.84,41200.0,13.142,13.1576,13.1263,13.1576,41200.0
2007-11-14 10:15:00,16.84,16.84,16.82,16.83,30400.0,13.1576,13.1576,13.142,13.1498,30400.0
2007-11-14 10:20:00,16.84,16.84,16.8,16.81,25600.0,13.1576,13.1576,13.1263,13.1341,25600.0
2007-11-14 10:25:00,16.81,16.81,16.77,16.79,72800.0,13.1341,13.1341,13.1029,13.1185,72800.0
2007-11-14 10:30:00,16.79,16.79,16.75,16.76,56000.0,13.1185,13.1185,13.0873,13.0951,56000.0
2007-11-14 10:35:00,16.77,16.78,16.76,16.78,96000.0,13.1029,13.1107,13.0951,13.1107,96000.0
2007-11-14 10:40:00,16.78,16.8,16.77,16.77,35200.0,13.1107,13.1263,13.1029,13.1029,35200.0
2007-11-14 10:45:00,16.78,16.82,16.78,16.82,30400.0,13.1107,13.142,13.1107,13.142,30400.0
2007-11-14 10:50:00,16.82,16.82,16.81,16.81,63200.0,13.142,13.142,13.1341,13.1341,63200.0
2007-11-14 10:55:00,16.81,16.81,16.78,16.78,274800.0,13.1341,13.1341,13.1107,13.1107,274800.0
2007-11-14 11:00:00,16.77,16.77,16.75,16.77,594000.0,13.1029,13.1029,13.0873,13.1029,594000.0
2007-11-14 11:05:00,16.77,16.78,16.73,16.74,58800.0,13.1029,13.1107,13.0716,13.0795,58800.0
2007-11-14 11:10:00,16.74,16.75,16.7,16.7,149600.0,13.0795,13.0873,13.0482,13.0482,149600.0
2007-11-14 11:15:00,16.71,16.74,16.71,16.74,46400.0,13.056,13.0795,13.056,13.0795,46400.0
2007-11-14 11:20:00,16.74,16.77,16.74,16.76,66400.0,13.0795,13.1029,13.0795,13.0951,66400.0
2007-11-14 11:25:00,16.76,16.77,16.74,16.74,46000.0,13.0951,13.1029,13.0795,13.0795,46000.0
2007-11-14 11:30:00,16.75,16.77,16.73,16.75,69200.0,13.0873,13.1029,13.0716,13.0873,69200.0
2007-11-14 11:35:00,16.75,16.75,16.72,16.74,54000.0,13.0873,13.0873,13.0638,13.0795,54000.0
2007-11-14 11:40:00,16.74,16.75,16.73,16.75,5600.0,13.0795,13.0873,13.0716,13.0873,5600.0
2007-11-14 11:45:00,16.75,16.78,16.75,16.78,15200.0,13.0873,13.1107,13.0873,13.1107,15200.0
2007-11-14 11:50:00,16.79,16.8,16.79,16.79,19600.0,13.1185,13.1263,13.1185,13.1185,19600.0
2007-11-14 11:55:00,16.79,16.8,16.78,16.79,14000.0,13.1185,13.1263,13.1107,13.1185,14000.0
2007-11-14 12:00:00,16.78,16.79,16.78,16.78,6800.0,13.1107,13.1185,13.1107,13.1107,6800.0
2007-11-14 12:05:00,16.78,16.78,16.77,16.77,16400.0,13.1107,13.1107,13.1029,13.1029,16400.0
2007-11-14 12:10:00,16.78,16.81,16.78,16.81,34000.0,13.1107,13.1341,13.1107,13.1341,34000.0
2007-11-14 12:15:00,16.81,16.81,16.78,16.78,26000.0,13.1341,13.1341,13.1107,13.1107,26000.0
2007-11-14 12:20:00,16.79,16.81,16.78,16.79,17200.0,13.1185,13.1341,13.1107,13.1185,17200.0
2007-11-14 12:25:00,16.81,16.83,16.8,16.81,46000.0,13.1341,13.1498,13.1263,13.1341,46000.0
2007-11-14 12:30:00,16.81,16.81,16.81,16.81,6800.0,13.1341,13.1341,13.1341,13.1341,6800.0
2007-11-14 12:35:00,16.81,16.83,16.8,16.83,12000.0,13.1341,13.1498,13.1263,13.1498,12000.0
2007-11-14 12:40:00,16.83,16.83,16.81,16.81,10000.0,13.1498,13.1498,13.1341,13.1341,10000.0
2007-11-14 12:45:00,16.81,16.81,16.78,16.78,68800.0,13.1341,13.1341,13.1107,13.1107,68800.0
2007-11-14 12:50:00,16.78,16.78,16.76,16.77,37200.0,13.1107,13.1107,13.0951,13.1029,37200.0
2007-11-14 12:55:00,16.77,16.78,16.75,16.75,128800.0,13.1029,13.1107,13.0873,13.0873,128800.0
2007-11-14 13:00:00,16.75,16.77,16.75,16.75,63600.0,13.0873,13.1029,13.0873,13.0873,63600.0
2007-11-14 13:05:00,16.75,16.78,16.75,16.75,18400.0,13.0873,13.1107,13.0873,13.0873,18400.0
2007-11-14 13:10:00,16.75,16.8,16.75,16.78,38800.0,13.0873,13.1263,13.0873,13.1107,38800.0
2007-11-14 13:15:00,16.78,16.79,16.78,16.78,17600.0,13.1107,13.1185,13.1107,13.1107,17600.0
2007-11-14 13:20:00,16.78,16.82,16.78,16.82,43200.0,13.1107,13.142,13.1107,13.142,43200.0
2007-11-14 13:25:00,16.81,16.83,16.8,16.82,26400.0,13.1341,13.1498,13.1263,13.142,26400.0
2007-11-14 13:30:00,16.81,16.81,16.8,16.81,16800.0,13.1341,13.1341,13.1263,13.1341,16800.0
2007-11-14 13:35:00,16.81,16.81,16.76,16.77,28800.0,13.1341,13.1341,13.0951,13.1029,28800.0
2007-11-14 13:40:00,16.77,16.78,16.77,16.78,6000.0,13.1029,13.1107,13.1029,13.1107,6000.0
2007-11-14 13:45:00,16.77,16.78,16.76,16.78,20400.0,13.1029,13.1107,13.0951,13.1107,20400.0
2007-11-14 13:50:00,16.79,16.79,16.75,16.78,31200.0,13.1185,13.1185,13.0873,13.1107,31200.0
2007-11-14 13:55:00,16.77,16.78,16.74,16.74,45200.0,13.1029,13.1107,13.0795,13.0795,45200.0
2007-11-14 14:00:00,16.71,16.73,16.71,16.72,481600.0,13.056,13.0716,13.056,13.0638,481600.0
2007-11-14 14:05:00,16.72,16.76,16.72,16.75,158800.0,13.0638,13.0951,13.0638,13.0873,158800.0
2007-11-14 14:10:00,16.75,16.78,16.74,16.77,526000.0,13.0873,13.1107,13.0795,13.1029,526000.0
2007-11-14 14:15:00,16.78,16.79,16.76,16.77,13200.0,13.1107,13.1185,13.0951,13.1029,13200.0
2007-11-14 14:20:00,16.78,16.79,16.77,16.78,4400.0,13.1107,13.1185,13.1029,13.1107,4400.0
2007-11-14 14:25:00,16.77,16.8,16.77,16.77,105200.0,13.1029,13.1263,13.1029,13.1029,105200.0
2007-11-14 14:30:00,16.76,16.77,16.75,16.76,17600.0,13.0951,13.1029,13.0873,13.0951,17600.0
2007-11-14 14:35:00,16.76,16.79,16.76,16.78,18000.0,13.0951,13.1185,13.0951,13.1107,18000.0
2007-11-14 14:40:00,16.78,16.78,16.75,16.76,79600.0,13.1107,13.1107,13.0873,13.0951,79600.0
2007-11-14 14:45:00,16.76,16.77,16.72,16.74,58800.0,13.0951,13.1029,13.0638,13.0795,58800.0
2007-11-14 14:50:00,16.74,16.75,16.74,16.74,17600.0,13.0795,13.0873,13.0795,13.0795,17600.0
2007-11-14 14:55:00,16.75,16.75,16.71,16.71,64400.0,13.0873,13.0873,13.056,13.056,64400.0
2007-11-14 15:00:00,16.71,16.71,16.68,16.69,453200.0,13.056,13.056,13.0326,13.0404,453200.0
2007-11-14 15:05:00,16.69,16.74,16.68,16.73,246000.0,13.0404,13.0795,13.0326,13.0716,246000.0
2007-11-14 15:10:00,16.73,16.74,16.71,16.72,202000.0,13.0716,13.0795,13.056,13.0638,202000.0
2007-11-14 15:15:00,16.72,16.74,16.72,16.73,12800.0,13.0638,13.0795,13.0638,13.0716,12800.0
2007-11-14 15:20:00,16.72,16.77,16.7,16.76,69200.0,13.0638,13.1029,13.0482,13.0951,69200.0
2007-11-14 15:25:00,16.75,16.75,16.73,16.75,8800.0,13.0873,13.0873,13.0716,13.0873,8800.0
2007-11-14 15:30:00,16.74,16.74,16.69,16.71,122000.0,13.0795,13.0795,13.0404,13.056,122000.0
2007-11-14 15:35:00,16.71,16.71,16.64,16.65,118400.0,13.056,13.056,13.0013,13.0091,118400.0
2007-11-14 15:40:00,16.66,16.67,16.6,16.65,170800.0,13.0169,13.0248,12.9701,13.0091,170800.0
2007-11-14 15:45:00,16.65,16.66,16.62,16.66,148000.0,13.0091,13.0169,12.9857,13.0169,148000.0
2007-11-14 15:50:00,16.65,16.65,16.61,16.64,113600.0,13.0091,13.0091,12.9779,13.0013,113600.0
2007-11-14 15:55:00,16.65,16.69,16.62,16.67,188400.0,13.0091,13.0404,12.9857,13.0248,188400.0
2007-11-14 16:00:00,16.67,16.68,16.65,16.66,47600.0,13.0248,13.0326,13.0091,13.0169,47600.0
2007-11-14 16:05:00,16.66,16.66,16.66,16.66,4400.0,13.0169,13.0169,13.0169,13.0169,4400.0
2007-11-14 16:10:00,16.66,16.66,16.66,16.66,0.0,13.0169,13.0169,13.0169,13.0169,0.0
2007-11-15 09:30:00,16.59,16.61,16.59,16.6,28400.0,12.9623,12.9779,12.9623,12.9701,28400.0
2007-11-15 09:35:00,16.58,16.58,16.53,16.55,80000.0,12.9544,12.9544,12.9154,12.931,80000.0
2007-11-15 09:40:00,16.56,16.63,16.56,16.62,36800.0,12.9388,12.9935,12.9388,12.9857,36800.0
2007-11-15 09:45:00,16.6,16.6,16.59,16.59,28800.0,12.9701,12.9701,12.9623,12.9623,28800.0
2007-11-15 09:50:00,16.59,16.61,16.58,16.58,96800.0,12.9623,12.9779,12.9544,12.9544,96800.0
2007-11-15 09:55:00,16.58,16.61,16.56,16.57,284800.0,12.9544,12.9779,12.9388,12.9466,284800.0
2007-11-15 10:00:00,16.57,16.57,16.55,16.56,346400.0,12.9466,12.9466,12.931,12.9388,346400.0
2007-11-15 10:05:00,16.56,16.57,16.52,16.57,628400.0,12.9388,12.9466,12.9076,12.9466,628400.0
2007-11-15 10:10:00,16.57,16.6,16.57,16.6,339200.0,12.9466,12.9701,12.9466,12.9701,339200.0
2007-11-15 10:15:00,16.59,16.6,16.58,16.59,61600.0,12.9623,12.9701,12.9544,12.9623,61600.0
2007-11-15 10:20:00,16.59,16.6,16.58,16.59,36800.0,12.9623,12.9701,12.9544,12.9623,36800.0
2007-11-15 10:25:00,16.59,16.61,16.58,16.59,96800.0,12.9623,12.9779,12.9544,12.9623,96800.0
2007-11-15 10:30:00,16.59,16.59,16.53,16.56,84400.0,12.9623,12.9623,12.9154,12.9388,84400.0
2007-11-15 10:35:00,16.57,16.64,16.57,16.64,60000.0,12.9466,13.0013,12.9466,13.0013,60000.0
2007-11-15 10:40:00,16.64,16.65,16.61,16.61,621200.0,13.0013,13.0091,12.9779,12.9779,621200.0
2007-11-15 10:45:00,16.61,16.62,16.6,16.62,34400.0,12.9779,12.9857,12.9701,12.9857,34400.0
2007-11-15 10:50:00,16.62,16.62,16.61,16.61,18400.0,12.9857,12.9857,12.9779,12.9779,18400.0
2007-11-15 10:55:00,16.6,16.6,16.58,16.58,15600.0,12.9701,12.9701,12.9544,12.9544,15600.0
2007-11-15 11:00:00,16.58,16.6,16.56,16.6,43200.0,12.9544,12.9701,12.9388,12.9701,43200.0
2007-11-15 11:05:00,16.59,16.62,16.59,16.61,86000.0,12.9623,12.9857,12.9623,12.9779,86000.0
2007-11-15 11:10:00,16.61,16.62,16.6,16.6,215200.0,12.9779,12.9857,12.9701,12.9701,215200.0
2007-11-15 11:15:00,16.6,16.6,16.58,16.58,20800.0,12.9701,12.9701,12.9544,12.9544,20800.0
2007-11-15 11:20:00,16.58,16.58,16.57,16.57,17600.0,12.9544,12.9544,12.9466,12.9466,17600.0
2007-11-15 11:25:00,16.58,16.58,16.56,16.56,34000.0,12.9544,12.9544,12.9388,12.9388,34000.0
2007-11-15 11:30:00,16.55,16.55,16.52,16.53,34000.0,12.931,12.931,12.9076,12.9154,34000.0
2007-11-15 11:35:00,16.53,16.55,16.53,16.55,25600.0,12.9154,12.931,12.9154,12.931,25600.0
2007-11-15 11:40:00,16.54,16.55,16.52,16.54,27600.0,12.9232,12.931,12.9076,12.9232,27600.0
2007-11-15 11:45:00,16.55,16.56,16.55,16.56,6400.0,12.931,12.9388,12.931,12.9388,6400.0
2007-11-15 11:50:00,16.55,16.55,16.5,16.52,62400.0,12.931,12.931,12.8919,12.9076,62400.0
2007-11-15 11:55:00,16.52,16.55,16.51,16.54,132000.0,12.9076,12.931,12.8997,12.9232,132000.0
2007-11-15 12:00:00,16.54,16.57,16.54,16.55,88000.0,12.9232,12.9466,12.9232,12.931,88000.0
2007-11-15 12:05:00,16.55,16.56,16.54,16.56,35200.0,12.931,12.9388,12.9232,12.9388,35200.0
2007-11-15 12:10:00,16.56,16.56,16.52,16.52,20800.0,12.9388,12.9388,12.9076,12.9076,20800.0
2007-11-15 12:15:00,16.52,16.55,16.49,16.5,61200.0,12.9076,12.931,12.8841,12.8919,61200.0
2007-11-15 12:20:00,16.49,16.51,16.48,16.5,46000.0,12.8841,12.8997,12.8763,12.8919,46000.0
2007-11-15 12:25:00,16.5,16.5,16.45,16.45,18000.0,12.8919,12.8919,12.8529,12.8529,18000.0
2007-11-15 12:30:00,16.44,16.47,16.44,16.46,73200.0,12.8451,12.8685,12.8451,12.8607,73200.0
2007-11-15 12:35:00,16.46,16.49,16.46,16.48,21200.0,12.8607,12.8841,12.8607,12.8763,21200.0
2007-11-15 12:40:00,16.48,16.48,16.43,16.44,29600.0,12.8763,12.8763,12.8372,12.8451,29600.0
2007-11-15 12:45:00,16.43,16.46,16.42,16.46,55200.0,12.8372,12.8607,12.8294,12.8607,55200.0
2007-11-15 12:50:00,16.46,16.49,16.45,16.47,78800.0,12.8607,12.8841,12.8529,12.8685,78800.0
2007-11-15 12:55:00,16.47,16.49,16.47,16.48,16000.0,12.8685,12.8841,12.8685,12.8763,16000.0
2007-11-15 13:00:00,16.48,16.5,16.47,16.5,21600.0,12.8763,12.8919,12.8685,12.8919,21600.0
2007-11-15 13:05:00,16.5,16.5,16.5,16.5,19200.0,12.8919,12.8919,12.8919,12.8919,19200.0
2007-11-15 13:10:00,16.5,16.51,16.49,16.5,263200.0,12.8919,12.8997,12.8841,12.8919,263200.0
2007-11-15 13:15:00,16.5,16.5,16.47,16.48,91600.0,12.8919,12.8919,12.8685,12.8763,91600.0
2007-11-15 13:20:00,16.48,16.49,16.47,16.49,11600.0,12.8763,12.8841,12.8685,12.8841,11600.0
2007-11-15 13:25:00,16.49,16.51,16.49,16.5,418800.0,12.8841,12.8997,12.8841,12.8919,418800.0
2007-11-15 13:30:00,16.5,16.55,16.5,16.55,662400.0,12.8919,12.931,12.8919,12.931,662400.0
2007-11-15 13:35:00,16.55,16.55,16.5,16.51,310800.0,12.931,12.931,12.8919,12.8997,310800.0
2007-11-15 13:40:00,16.51,16.52,16.49,16.52,210800.0,12.8997,12.9076,12.8841,12.9076,210800.0
2007-11-15 13:45:00,16.53,16.54,16.52,16.53,88800.0,12.9154,12.9232,12.9076,12.9154,88800.0
2007-11-15 13:50:00,16.52,16.54,16.5,16.5,73600.0,12.9076,12.9232,12.8919,12.8919,73600.0
2007-11-15 13:55:00,16.51,16.51,16.48,16.49,16400.0,12.8997,12.8997,12.8763,12.8841,16400.0
2007-11-15 14:00:00,16.48,16.49,16.45,16.46,309200.0,12.8763,12.8841,12.8529,12.8607,309200.0
2007-11-15 14:05:00,16.47,16.47,16.44,16.47,72000.0,12.8685,12.8685,12.8451,12.8685,72000.0
2007-11-15 14:10:00,16.46,16.48,16.44,16.44,73600.0,12.8607,12.8763,12.8451,12.8451,73600.0
2007-11-15 14:15:00,16.44,16.48,16.44,16.47,57600.0,12.8451,12.8763,12.8451,12.8685,57600.0
2007-11-15 14:20:00,16.47,16.51,16.46,16.48,667600.0,12.8685,12.8997,12.8607,12.8763,667600.0
2007-11-15 14:25:00,16.48,16.5,16.48,16.5,85600.0,12.8763,12.8919,12.8763,12.8919,85600.0
2007-11-15 14:30:00,16.5,16.52,16.48,16.52,146000.0,12.8919,12.9076,12.8763,12.9076,146000.0
2007-11-15 14:35:00,16.51,16.52,16.48,16.48,153200.0,12.8997,12.9076,12.8763,12.8763,153200.0
2007-11-15 14:40:00,16.47,16.47,16.41,16.42,58800.0,12.8685,12.8685,12.8216,12.8294,58800.0
2007-11-15 14:45:00,16.43,16.45,16.42,16.45,49200.0,12.8372,12.8529,12.8294,12.8529,49200.0
2007-11-15 14:50:00,16.45,16.45,16.41,16.42,120000.0,12.8529,12.8529,12.8216,12.8294,120000.0
2007-11-15 14:55:00,16.42,16.42,16.37,16.37,170800.0,12.8294,12.8294,12.7904,12.7904,170800.0
2007-11-15 15:00:00,16.38,16.4,16.38,16.4,80000.0,12.7982,12.8138,12.7982,12.8138,80000.0
2007-11-15 15:05:00,16.39,16.4,16.36,16.38,53600.0,12.806,12.8138,12.7825,12.7982,53600.0
2007-11-15 15:10:00,16.39,16.4,16.36,16.38,183600.0,12.806,12.8138,12.7825,12.7982,183600.0
2007-11-15 15:15:00,16.39,16.4,16.36,16.4,90000.0,12.806,12.8138,12.7825,12.8138,90000.0
2007-11-15 15:20:00,16.4,16.5,16.38,16.45,1716800.0,12.8138,12.8919,12.7982,12.8529,1716800.0
2007-11-15 15:25:00,16.46,16.5,16.44,16.44,272000.0,12.8607,12.8919,12.8451,12.8451,272000.0
2007-11-15 15:30:00,16.44,16.44,16.34,16.34,667600.0,12.8451,12.8451,12.7669,12.7669,667600.0
2007-11-15 15:35:00,16.34,16.38,16.31,16.35,1544000.0,12.7669,12.7982,12.7435,12.7747,1544000.0
2007-11-15 15:40:00,16.35,16.43,16.35,16.43,414400.0,12.7747,12.8372,12.7747,12.8372,414400.0
2007-11-15 15:45:00,16.43,16.54,16.43,16.48,1214000.0,12.8372,12.9232,12.8372,12.8763,1214000.0
2007-11-15 15:50:00,16.48,16.49,16.43,16.46,621600.0,12.8763,12.8841,12.8372,12.8607,621600.0
2007-11-15 15:55:00,16.46,16.58,16.43,16.49,1408000.0,12.8607,12.9544,12.8372,12.8841,1408000.0
2007-11-15 16:00:00,16.5,16.66,16.48,16.5,407200.0,12.8919,13.0169,12.8763,12.8919,407200.0
2007-11-15 16:05:00,16.49,16.52,16.48,16.5,1340000.0,12.8841,12.9076,12.8763,12.8919,1340000.0
2007-11-15 16:10:00,16.5,16.5,16.5,16.5,6000.0,12.8919,12.8919,12.8919,12.8919,6000.0
2007-11-16 09:30:00,16.6,16.6,16.5,16.51,72800.0,12.9701,12.9701,12.8919,12.8997,72800.0
2007-11-16 09:35:00,16.5,16.5,16.46,16.47,450800.0,12.8919,12.8919,12.8607,12.8685,450800.0
2007-11-16 09:40:00,16.47,16.51,16.47,16.47,380000.0,12.8685,12.8997,12.8685,12.8685,380000.0
2007-11-16 09:45:00,16.47,16.47,16.43,16.47,136800.0,12.8685,12.8685,12.8372,12.8685,136800.0
2007-11-16 09:50:00,16.47,16.47,16.4,16.41,126000.0,12.8685,12.8685,12.8138,12.8216,126000.0
2007-11-16 09:55:00,16.41,16.42,16.34,16.34,206400.0,12.8216,12.8294,12.7669,12.7669,206400.0
2007-11-16 10:00:00,16.34,16.34,16.25,16.28,564800.0,12.7669,12.7669,12.6966,12.72,564800.0
2007-11-16 10:05:00,16.28,16.29,16.23,16.29,78800.0,12.72,12.7279,12.681,12.7279,78800.0
2007-11-16 10:10:00,16.29,16.34,16.29,16.33,37200.0,12.7279,12.7669,12.7279,12.7591,37200.0
2007-11-16 10:15:00,16.32,16.36,16.31,16.36,33200.0,12.7513,12.7825,12.7435,12.7825,33200.0
2007-11-16 10:20:00,16.35,16.35,16.33,16.34,226400.0,12.7747,12.7747,12.7591,12.7669,226400.0
2007-11-16 10:25:00,16.35,16.35,16.28,16.29,476400.0,12.7747,12.7747,12.72,12.7279,476400.0
2007-11-16 10:30:00,16.29,16.32,16.28,16.31,193200.0,12.7279,12.7513,12.72,12.7435,193200.0
2007-11-16 10:35:00,16.31,16.31,16.27,16.3,341600.0,12.7435,12.7435,12.7122,12.7357,341600.0
2007-11-16 10:40:00,16.31,16.34,16.31,16.33,30800.0,12.7435,12.7669,12.7435,12.7591,30800.0
2007-11-16 10:45:00,16.33,16.35,16.29,16.34,62400.0,12.7591,12.7747,12.7279,12.7669,62400.0
2007-11-16 10:50:00,16.34,16.38,16.34,16.35,40000.0,12.7669,12.7982,12.7669,12.7747,40000.0
2007-11-16 10:55:00,16.36,16.39,16.35,16.37,31200.0,12.7825,12.806,12.7747,12.7904,31200.0
2007-11-16 11:00:00,16.37,16.45,16.37,16.43,868800.0,12.7904,12.8529,12.7904,12.8372,868800.0
2007-11-16 11:05:00,16.43,16.44,16.42,16.42,62400.0,12.8372,12.8451,12.8294,12.8294,62400.0
2007-11-16 11:10:00,16.42,16.43,16.41,16.42,11200.0,12.8294,12.8372,12.8216,12.8294,11200.0
2007-11-16 11:15:00,16.41,16.43,16.41,16.43,104400.0,12.8216,12.8372,12.8216,12.8372,104400.0
2007-11-16 11:20:00,16.43,16.43,16.41,16.41,59200.0,12.8372,12.8372,12.8216,12.8216,59200.0
2007-11-16 11:25:00,16.41,16.41,16.33,16.33,440400.0,12.8216,12.8216,12.7591,12.7591,440400.0
2007-11-16 11:30:00,16.33,16.38,16.33,16.37,250800.0,12.7591,12.7982,12.7591,12.7904,250800.0
2007-11-16 11:35:00,16.36,16.4,16.36,16.39,45600.0,12.7825,12.8138,12.7825,12.806,45600.0
2007-11-16 11:40:00,16.38,16.42,16.38,16.4,482400.0,12.7982,12.8294,12.7982,12.8138,482400.0
2007-11-16 11:45:00,16.4,16.43,16.38,16.43,48800.0,12.8138,12.8372,12.7982,12.8372,48800.0
2007-11-16 11:50:00,16.43,16.49,16.42,16.49,486000.0,12.8372,12.8841,12.8294,12.8841,486000.0
2007-11-16 11:55:00,16.48,16.48,16.44,16.44,28000.0,12.8763,12.8763,12.8451,12.8451,28000.0
2007-11-16 12:00:00,16.45,16.47,16.44,16.46,136800.0,12.8529,12.8685,12.8451,12.8607,136800.0
2007-11-16 12:05:00,16.46,16.5,16.46,16.5,72000.0,12.8607,12.8919,12.8607,12.8919,72000.0
2007-11-16 12:10:00,16.5,16.53,16.5,16.52,96400.0,12.8919,12.9154,12.8919,12.9076,96400.0
2007-11-16 12:15:00,16.52,16.56,16.52,16.54,28800.0,12.9076,12.9388,12.9076,12.9232,28800.0
2007-11-16 12:20:00,16.54,16.54,16.5,16.51,20800.0,12.9232,12.9232,12.8919,12.8997,20800.0
2007-11-16 12:25:00,16.51,16.51,16.5,16.5,16400.0,12.8997,12.8997,12.8919,12.8919,16400.0
2007-11-16 12:30:00,16.5,16.5,16.47,16.48,32000.0,12.8919,12.8919,12.8685,12.8763,32000.0
2007-11-16 12:35:00,16.49,16.52,16.46,16.46,91600.0,12.8841,12.9076,12.8607,12.8607,91600.0
2007-11-16 12:40:00,16.48,16.48,16.44,16.45,38800.0,12.8763,12.8763,12.8451,12.8529,38800.0
2007-11-16 12:45:00,16.45,16.45,16.42,16.44,23200.0,12.8529,12.8529,12.8294,12.8451,23200.0
2007-11-16 12:50:00,16.45,16.46,16.44,16.46,16000.0,12.8529,12.8607,12.8451,12.8607,16000.0
2007-11-16 12:55:00,16.46,16.46,16.4,16.42,14400.0,12.8607,12.8607,12.8138,12.8294,14400.0
2007-11-16 13:00:00,16.41,16.43,16.4,16.42,17600.0,12.8216,12.8372,12.8138,12.8294,17600.0
2007-11-16 13:05:00,16.42,16.45,16.42,16.44,8400.0,12.8294,12.8529,12.8294,12.8451,8400.0
2007-11-16 13:10:00,16.43,16.44,16.41,16.43,43600.0,12.8372,12.8451,12.8216,12.8372,43600.0
2007-11-16 13:15:00,16.43,16.46,16.43,16.46,10000.0,12.8372,12.8607,12.8372,12.8607,10000.0
2007-11-16 13:20:00,16.43,16.43,16.43,16.43,1200.0,12.8372,12.8372,12.8372,12.8372,1200.0
2007-11-16 13:25:00,16.42,16.42,16.39,16.4,21200.0,12.8294,12.8294,12.806,12.8138,21200.0
2007-11-16 13:30:00,16.4,16.43,16.4,16.42,50400.0,12.8138,12.8372,12.8138,12.8294,50400.0
2007-11-16 13:35:00,16.42,16.43,16.4,16.41,31200.0,12.8294,12.8372,12.8138,12.8216,31200.0
2007-11-16 13:40:00,16.41,16.48,16.41,16.47,74800.0,12.8216,12.8763,12.8216,12.8685,74800.0
2007-11-16 13:45:00,16.47,16.5,16.46,16.48,76400.0,12.8685,12.8919,12.8607,12.8763,76400.0
2007-11-16 13:50:00,16.46,16.46,16.44,16.44,10800.0,12.8607,12.8607,12.8451,12.8451,10800.0
2007-11-16 13:55:00,16.44,16.44,16.39,16.41,19600.0,12.8451,12.8451,12.806,12.8216,19600.0
2007-11-16 14:00:00,16.41,16.41,16.35,16.39,134000.0,12.8216,12.8216,12.7747,12.806,134000.0
2007-11-16 14:05:00,16.38,16.38,16.34,16.36,54000.0,12.7982,12.7982,12.7669,12.7825,54000.0
2007-11-16 14:10:00,16.36,16.39,16.32,16.33,52400.0,12.7825,12.806,12.7513,12.7591,52400.0
2007-11-16 14:15:00,16.33,16.34,16.29,16.33,91600.0,12.7591,12.7669,12.7279,12.7591,91600.0
2007-11-16 14:20:00,16.33,16.35,16.31,16.32,51200.0,12.7591,12.7747,12.7435,12.7513,51200.0
2007-11-16 14:25:00,16.32,16.42,16.32,16.4,74400.0,12.7513,12.8294,12.7513,12.8138,74400.0
2007-11-16 14:30:00,16.4,16.41,16.31,16.33,240800.0,12.8138,12.8216,12.7435,12.7591,240800.0
2007-11-16 14:35:00,16.33,16.33,16.27,16.29,84400.0,12.7591,12.7591,12.7122,12.7279,84400.0
2007-11-16 14:40:00,16.29,16.31,16.27,16.29,67600.0,12.7279,12.7435,12.7122,12.7279,67600.0
2007-11-16 14:45:00,16.29,16.34,16.29,16.31,52400.0,12.7279,12.7669,12.7279,12.7435,52400.0
2007-11-16 14:50:00,16.31,16.31,16.27,16.29,39600.0,12.7435,12.7435,12.7122,12.7279,39600.0
2007-11-16 14:55:00,16.29,16.35,16.26,16.34,68000.0,12.7279,12.7747,12.7044,12.7669,68000.0
2007-11-16 15:00:00,16.34,16.36,16.31,16.32,51200.0,12.7669,12.7825,12.7435,12.7513,51200.0
2007-11-16 15:05:00,16.32,16.37,16.32,16.36,68400.0,12.7513,12.7904,12.7513,12.7825,68400.0
2007-11-16 15:10:00,16.34,16.37,16.32,16.35,48400.0,12.7669,12.7904,12.7513,12.7747,48400.0
2007-11-16 15:15:00,16.36,16.36,16.31,16.33,87200.0,12.7825,12.7825,12.7435,12.7591,87200.0
2007-11-16 15:20:00,16.34,16.35,16.33,16.34,17200.0,12.7669,12.7747,12.7591,12.7669,17200.0
2007-11-16 15:25:00,16.33,16.36,16.31,16.33,35600.0,12.7591,12.7825,12.7435,12.7591,35600.0
2007-11-16 15:30:00,16.33,16.34,16.3,16.3,30000.0,12.7591,12.7669,12.7357,12.7357,30000.0
2007-11-16 15:35:00,16.31,16.31,16.29,16.31,26400.0,12.7435,12.7435,12.7279,12.7435,26400.0
2007-11-16 15:40:00,16.32,16.4,16.32,16.38,43600.0,12.7513,12.8138,12.7513,12.7982,43600.0
2007-11-16 15:45:00,16.38,16.42,16.36,16.42,46400.0,12.7982,12.8294,12.7825,12.8294,46400.0
2007-11-16 15:50:00,16.42,16.47,16.41,16.46,54000.0,12.8294,12.8685,12.8216,12.8607,54000.0
2007-11-16 15:55:00,16.46,16.46,16.38,16.38,64800.0,12.8607,12.8607,12.7982,12.7982,64800.0
2007-11-16 16:00:00,16.39,16.39,16.38,16.39,36000.0,12.806,12.806,12.7982,12.806,36000.0
2007-11-16 16:05:00,16.4,16.43,16.39,16.4,87600.0,12.8138,12.8372,12.806,12.8138,87600.0
2007-11-16 16:10:00,16.4,16.4,16.4,16.4,0.0,12.8138,12.8138,12.8138,12.8138,0.0
2007-11-19 09:30:00,16.3,16.3,16.24,16.25,87600.0,12.7357,12.7357,12.6888,12.6966,87600.0
2007-11-19 09:35:00,16.25,16.26,16.21,16.21,44800.0,12.6966,12.7044,12.6654,12.6654,44800.0
2007-11-19 09:40:00,16.21,16.22,16.18,16.2,63200.0,12.6654,12.6732,12.6419,12.6575,63200.0
2007-11-19 09:45:00,16.19,16.23,16.19,16.21,50400.0,12.6497,12.681,12.6497,12.6654,50400.0
2007-11-19 09:50:00,16.22,16.24,16.2,16.24,21200.0,12.6732,12.6888,12.6575,12.6888,21200.0
2007-11-19 09:55:00,16.23,16.24,16.18,16.18,50800.0,12.681,12.6888,12.6419,12.6419,50800.0
2007-11-19 10:00:00,16.18,16.23,16.17,16.22,78800.0,12.6419,12.681,12.6341,12.6732,78800.0
2007-11-19 10:05:00,16.22,16.23,16.18,16.18,33200.0,12.6732,12.681,12.6419,12.6419,33200.0
2007-11-19 10:10:00,16.18,16.2,16.16,16.16,69200.0,12.6419,12.6575,12.6263,12.6263,69200.0
2007-11-19 10:15:00,16.16,16.2,16.14,16.18,184800.0,12.6263,12.6575,12.6107,12.6419,184800.0
2007-11-19 10:20:00,16.2,16.2,16.18,16.19,43600.0,12.6575,12.6575,12.6419,12.6497,43600.0
2007-11-19 10:25:00,16.18,16.22,16.18,16.21,143200.0,12.6419,12.6732,12.6419,12.6654,143200.0
2007-11-19 10:30:00,16.2,16.2,16.14,16.16,128000.0,12.6575,12.6575,12.6107,12.6263,128000.0
2007-11-19 10:35:00,16.17,16.17,16.13,16.14,50000.0,12.6341,12.6341,12.6028,12.6107,50000.0
2007-11-19 10:40:00,16.15,16.15,16.11,16.11,39200.0,12.6185,12.6185,12.5872,12.5872,39200.0
2007-11-19 10:45:00,16.12,16.14,16.11,16.13,18000.0,12.595,12.6107,12.5872,12.6028,18000.0
2007-11-19 10:50:00,16.14,16.14,16.09,16.11,24800.0,12.6107,12.6107,12.5716,12.5872,24800.0
2007-11-19 10:55:00,16.11,16.11,16.08,16.09,29200.0,12.5872,12.5872,12.5638,12.5716,29200.0
2007-11-19 11:00:00,16.1,16.1,16.08,16.08,29600.0,12.5794,12.5794,12.5638,12.5638,29600.0
2007-11-19 11:05:00,16.09,16.09,16.03,16.04,47200.0,12.5716,12.5716,12.5247,12.5325,47200.0
2007-11-19 11:10:00,16.04,16.05,16.01,16.04,53600.0,12.5325,12.5403,12.5091,12.5325,53600.0
2007-11-19 11:15:00,16.04,16.07,16.04,16.07,16800.0,12.5325,12.556,12.5325,12.556,16800.0
2007-11-19 11:20:00,16.07,16.08,16.07,16.08,18400.0,12.556,12.5638,12.556,12.5638,18400.0
2007-11-19 11:25:00,16.07,16.09,16.06,16.06,70400.0,12.556,12.5716,12.5482,12.5482,70400.0
2007-11-19 11:30:00,16.06,16.09,16.06,16.08,35200.0,12.5482,12.5716,12.5482,12.5638,35200.0
2007-11-19 11:35:00,16.08,16.11,16.07,16.11,124000.0,12.5638,12.5872,12.556,12.5872,124000.0
2007-11-19 11:40:00,16.11,16.12,16.09,16.09,167200.0,12.5872,12.595,12.5716,12.5716,167200.0
2007-11-19 11:45:00,16.09,16.09,16.07,16.09,58000.0,12.5716,12.5716,12.556,12.5716,58000.0
2007-11-19 11:50:00,16.09,16.11,16.09,16.1,75600.0,12.5716,12.5872,12.5716,12.5794,75600.0
2007-11-19 11:55:00,16.1,16.11,16.06,16.07,177200.0,12.5794,12.5872,12.5482,12.556,177200.0
2007-11-19 12:00:00,16.07,16.11,16.05,16.11,94800.0,12.556,12.5872,12.5403,12.5872,94800.0
2007-11-19 12:05:00,16.1,16.13,16.1,16.12,116000.0,12.5794,12.6028,12.5794,12.595,116000.0
2007-11-19 12:10:00,16.13,16.13,16.07,16.1,93200.0,12.6028,12.6028,12.556,12.5794,93200.0
2007-11-19 12:15:00,16.1,16.14,16.1,16.13,71200.0,12.5794,12.6107,12.5794,12.6028,71200.0
2007-11-19 12:20:00,16.11,16.13,16.11,16.13,17600.0,12.5872,12.6028,12.5872,12.6028,17600.0
2007-11-19 12:25:00,16.13,16.13,16.11,16.12,36800.0,12.6028,12.6028,12.5872,12.595,36800.0
2007-11-19 12:30:00,16.11,16.11,16.09,16.1,29600.0,12.5872,12.5872,12.5716,12.5794,29600.0
2007-11-19 12:35:00,16.1,16.11,16.09,16.09,24400.0,12.5794,12.5872,12.5716,12.5716,24400.0
2007-11-19 12:40:00,16.1,16.13,16.1,16.13,26800.0,12.5794,12.6028,12.5794,12.6028,26800.0
2007-11-19 12:45:00,16.11,16.13,16.1,16.13,48800.0,12.5872,12.6028,12.5794,12.6028,48800.0
2007-11-19 12:50:00,16.11,16.11,16.07,16.07,78000.0,12.5872,12.5872,12.556,12.556,78000.0
2007-11-19 12:55:00,16.07,16.07,16.05,16.07,47200.0,12.556,12.556,12.5403,12.556,47200.0
2007-11-19 13:00:00,16.07,16.09,16.05,16.05,131600.0,12.556,12.5716,12.5403,12.5403,131600.0
2007-11-19 13:05:00,16.04,16.06,16.03,16.05,28800.0,12.5325,12.5482,12.5247,12.5403,28800.0
2007-11-19 13:10:00,16.05,16.05,16.01,16.03,52800.0,12.5403,12.5403,12.5091,12.5247,52800.0
2007-11-19 13:15:00,16.04,16.04,15.99,16.02,46400.0,12.5325,12.5325,12.4935,12.5169,46400.0
2007-11-19 13:20:00,16.01,16.03,16.0,16.02,61600.0,12.5091,12.5247,12.5013,12.5169,61600.0
2007-11-19 13:25:00,16.02,16.07,16.0,16.07,46800.0,12.5169,12.556,12.5013,12.556,46800.0
2007-11-19 13:30:00,16.08,16.08,16.05,16.06,26800.0,12.5638,12.5638,12.5403,12.5482,26800.0
2007-11-19 13:35:00,16.07,16.07,16.05,16.07,10000.0,12.556,12.556,12.5403,12.556,10000.0
2007-11-19 13:40:00,16.09,16.09,16.04,16.05,13200.0,12.5716,12.5716,12.5325,12.5403,13200.0
2007-11-19 13:45:00,16.06,16.07,16.05,16.06,26000.0,12.5482,12.556,12.5403,12.5482,26000.0
2007-11-19 13:50:00,16.06,16.07,16.04,16.05,21600.0,12.5482,12.556,12.5325,12.5403,21600.0
2007-11-19 13:55:00,16.04,16.04,16.0,16.02,65200.0,12.5325,12.5325,12.5013,12.5169,65200.0
2007-11-19 14:00:00,16.02,16.07,16.01,16.06,76400.0,12.5169,12.556,12.5091,12.5482,76400.0
2007-11-19 14:05:00,16.05,16.09,16.05,16.09,35600.0,12.5403,12.5716,12.5403,12.5716,35600.0
2007-11-19 14:10:00,16.09,16.12,16.09,16.11,32000.0,12.5716,12.595,12.5716,12.5872,32000.0
2007-11-19 14:15:00,16.1,16.14,16.08,16.12,98400.0,12.5794,12.6107,12.5638,12.595,98400.0
2007-11-19 14:20:00,16.12,16.14,16.1,16.13,54000.0,12.595,12.6107,12.5794,12.6028,54000.0
2007-11-19 14:25:00,16.13,16.15,16.12,16.14,34000.0,12.6028,12.6185,12.595,12.6107,34000.0
2007-11-19 14:30:00,16.14,16.15,16.11,16.11,185600.0,12.6107,12.6185,12.5872,12.5872,185600.0
2007-11-19 14:35:00,16.11,16.14,16.11,16.13,98000.0,12.5872,12.6107,12.5872,12.6028,98000.0
2007-11-19 14:40:00,16.13,16.2,16.13,16.18,293600.0,12.6028,12.6575,12.6028,12.6419,293600.0
2007-11-19 14:45:00,16.17,16.18,16.16,16.18,67600.0,12.6341,12.6419,12.6263,12.6419,67600.0
2007-11-19 14:50:00,16.17,16.17,16.11,16.11,158000.0,12.6341,12.6341,12.5872,12.5872,158000.0
2007-11-19 14:55:00,16.11,16.12,16.1,16.11,21200.0,12.5872,12.595,12.5794,12.5872,21200.0
2007-11-19 15:00:00,16.11,16.11,16.06,16.08,47600.0,12.5872,12.5872,12.5482,12.5638,47600.0
2007-11-19 15:05:00,16.09,16.11,16.09,16.09,129200.0,12.5716,12.5872,12.5716,12.5716,129200.0
2007-11-19 15:10:00,16.09,16.11,16.07,16.1,62000.0,12.5716,12.5872,12.556,12.5794,62000.0
2007-11-19 15:15:00,16.1,16.14,16.1,16.11,36400.0,12.5794,12.6107,12.5794,12.5872,36400.0
2007-11-19 15:20:00,16.11,16.21,16.11,16.18,126000.0,12.5872,12.6654,12.5872,12.6419,126000.0
2007-11-19 15:25:00,16.17,16.2,16.16,16.17,61600.0,12.6341,12.6575,12.6263,12.6341,61600.0
2007-11-19 15:30:00,16.16,16.18,16.1,16.11,182400.0,12.6263,12.6419,12.5794,12.5872,182400.0
2007-11-19 15:35:00,16.11,16.13,16.09,16.1,206800.0,12.5872,12.6028,12.5716,12.5794,206800.0
2007-11-19 15:40:00,16.1,16.1,16.05,16.06,102800.0,12.5794,12.5794,12.5403,12.5482,102800.0
2007-11-19 15:45:00,16.06,16.09,16.05,16.06,62400.0,12.5482,12.5716,12.5403,12.5482,62400.0
2007-11-19 15:50:00,16.06,16.1,16.05,16.1,54800.0,12.5482,12.5794,12.5403,12.5794,54800.0
2007-11-19 15:55:00,16.09,16.09,16.03,16.03,115200.0,12.5716,12.5716,12.5247,12.5247,115200.0
2007-11-19 16:00:00,16.03,16.03,16.03,16.03,37600.0,12.5247,12.5247,12.5247,12.5247,37600.0
2007-11-19 16:05:00,16.03,16.03,16.03,16.03,0.0,12.5247,12.5247,12.5247,12.5247,0.0
2007-11-19 16:10:00,16.05,16.05,16.05,16.05,97600.0,12.5403,12.5403,12.5403,12.5403,97600.0
2007-11-20 09:30:00,16.14,16.14,16.03,16.09,11600.0,12.6107,12.6107,12.5247,12.5716,11600.0
2007-11-20 09:35:00,16.08,16.1,16.08,16.1,68000.0,12.5638,12.5794,12.5638,12.5794,68000.0
2007-11-20 09:40:00,16.1,16.1,16.07,16.08,32800.0,12.5794,12.5794,12.556,12.5638,32800.0
2007-11-20 09:45:00,16.08,16.11,16.07,16.11,119200.0,12.5638,12.5872,12.556,12.5872,119200.0
2007-11-20 09:50:00,16.1,16.17,16.09,16.16,22000.0,12.5794,12.6341,12.5716,12.6263,22000.0
2007-11-20 09:55:00,16.17,16.23,16.17,16.2,1779200.0,12.6341,12.681,12.6341,12.6575,1779200.0
2007-11-20 10:00:00,16.21,16.22,16.18,16.22,52400.0,12.6654,12.6732,12.6419,12.6732,52400.0
2007-11-20 10:05:00,16.21,16.21,16.19,16.2,19200.0,12.6654,12.6654,12.6497,12.6575,19200.0
2007-11-20 10:10:00,16.22,16.22,16.18,16.18,24400.0,12.6732,12.6732,12.6419,12.6419,24400.0
2007-11-20 10:15:00,16.19,16.2,16.17,16.2,383600.0,12.6497,12.6575,12.6341,12.6575,383600.0
2007-11-20 10:20:00,16.21,16.21,16.16,16.16,22400.0,12.6654,12.6654,12.6263,12.6263,22400.0
2007-11-20 10:25:00,16.16,16.17,16.15,16.17,19200.0,12.6263,12.6341,12.6185,12.6341,19200.0
2007-11-20 10:30:00,16.14,16.17,16.14,16.17,19200.0,12.6107,12.6341,12.6107,12.6341,19200.0
2007-11-20 10:35:00,16.16,16.2,16.16,16.19,56000.0,12.6263,12.6575,12.6263,12.6497,56000.0
2007-11-20 10:40:00,16.18,16.21,16.18,16.2,26400.0,12.6419,12.6654,12.6419,12.6575,26400.0
2007-11-20 10:45:00,16.2,16.23,16.2,16.21,362800.0,12.6575,12.681,12.6575,12.6654,362800.0
2007-11-20 10:50:00,16.21,16.21,16.18,16.19,12400.0,12.6654,12.6654,12.6419,12.6497,12400.0
2007-11-20 10:55:00,16.18,16.2,16.18,16.19,40000.0,12.6419,12.6575,12.6419,12.6497,40000.0
2007-11-20 11:00:00,16.2,16.24,16.18,16.24,238800.0,12.6575,12.6888,12.6419,12.6888,238800.0
2007-11-20 11:05:00,16.24,16.24,16.2,16.23,63200.0,12.6888,12.6888,12.6575,12.681,63200.0
2007-11-20 11:10:00,16.23,16.24,16.21,16.21,26400.0,12.681,12.6888,12.6654,12.6654,26400.0
2007-11-20 11:15:00,16.21,16.21,16.19,16.2,10800.0,12.6654,12.6654,12.6497,12.6575,10800.0
2007-11-20 11:20:00,16.21,16.22,16.2,16.21,29600.0,12.6654,12.6732,12.6575,12.6654,29600.0
2007-11-20 11:25:00,16.21,16.22,16.21,16.22,8800.0,12.6654,12.6732,12.6654,12.6732,8800.0
2007-11-20 11:30:00,16.22,16.24,16.21,16.23,16800.0,12.6732,12.6888,12.6654,12.681,16800.0
2007-11-20 11:35:00,16.23,16.25,16.22,16.24,253600.0,12.681,12.6966,12.6732,12.6888,253600.0
2007-11-20 11:40:00,16.24,16.24,16.21,16.21,276400.0,12.6888,12.6888,12.6654,12.6654,276400.0
2007-11-20 11:45:00,16.21,16.22,16.2,16.21,146800.0,12.6654,12.6732,12.6575,12.6654,146800.0
2007-11-20 11:50:00,16.21,16.24,16.21,16.22,41200.0,12.6654,12.6888,12.6654,12.6732,41200.0
2007-11-20 11:55:00,16.21,16.21,16.18,16.18,40000.0,12.6654,12.6654,12.6419,12.6419,40000.0
2007-11-20 12:00:00,16.16,16.17,16.14,16.14,64400.0,12.6263,12.6341,12.6107,12.6107,64400.0
2007-11-20 12:05:00,16.13,16.14,16.12,16.13,40800.0,12.6028,12.6107,12.595,12.6028,40800.0
2007-11-20 12:10:00,16.11,16.12,16.06,16.08,43600.0,12.5872,12.595,12.5482,12.5638,43600.0
2007-11-20 12:15:00,16.08,16.09,16.07,16.08,12400.0,12.5638,12.5716,12.556,12.5638,12400.0
2007-11-20 12:20:00,16.09,16.09,16.08,16.09,12000.0,12.5716,12.5716,12.5638,12.5716,12000.0
2007-11-20 12:25:00,16.09,16.11,16.09,16.09,15600.0,12.5716,12.5872,12.5716,12.5716,15600.0
2007-11-20 12:30:00,16.07,16.07,15.98,16.01,84400.0,12.556,12.556,12.4856,12.5091,84400.0
2007-11-20 12:35:00,16.0,16.04,16.0,16.04,23600.0,12.5013,12.5325,12.5013,12.5325,23600.0
2007-11-20 12:40:00,16.03,16.03,15.96,15.96,37600.0,12.5247,12.5247,12.47,12.47,37600.0
2007-11-20 12:45:00,15.96,15.99,15.96,15.99,10400.0,12.47,12.4935,12.47,12.4935,10400.0
2007-11-20 12:50:00,15.99,16.02,15.99,16.01,9600.0,12.4935,12.5169,12.4935,12.5091,9600.0
2007-11-20 12:55:00,16.01,16.03,15.99,16.0,54000.0,12.5091,12.5247,12.4935,12.5013,54000.0
2007-11-20 13:00:00,15.99,16.0,15.93,15.95,26400.0,12.4935,12.5013,12.4466,12.4622,26400.0
2007-11-20 13:05:00,15.94,15.95,15.91,15.92,78000.0,12.4544,12.4622,12.431,12.4388,78000.0
2007-11-20 13:10:00,15.92,15.92,15.81,15.82,140400.0,12.4388,12.4388,12.3528,12.3606,140400.0
2007-11-20 13:15:00,15.83,15.89,15.82,15.89,26800.0,12.3684,12.4153,12.3606,12.4153,26800.0
2007-11-20 13:20:00,15.89,15.93,15.88,15.91,40400.0,12.4153,12.4466,12.4075,12.431,40400.0
2007-11-20 13:25:00,15.91,15.91,15.84,15.85,34800.0,12.431,12.431,12.3763,12.3841,34800.0
2007-11-20 13:30:00,15.85,15.9,15.85,15.87,28000.0,12.3841,12.4231,12.3841,12.3997,28000.0
2007-11-20 13:35:00,15.88,15.93,15.88,15.92,47600.0,12.4075,12.4466,12.4075,12.4388,47600.0
2007-11-20 13:40:00,15.93,15.93,15.9,15.9,35600.0,12.4466,12.4466,12.4231,12.4231,35600.0
2007-11-20 13:45:00,15.92,15.93,15.9,15.93,27600.0,12.4388,12.4466,12.4231,12.4466,27600.0
2007-11-20 13:50:00,15.92,15.93,15.9,15.9,126000.0,12.4388,12.4466,12.4231,12.4231,126000.0
2007-11-20 13:55:00,15.92,15.95,15.91,15.92,62800.0,12.4388,12.4622,12.431,12.4388,62800.0
2007-11-20 14:00:00,15.91,16.02,15.88,15.98,276000.0,12.431,12.5169,12.4075,12.4856,276000.0
2007-11-20 14:05:00,15.98,15.98,15.89,15.94,195600.0,12.4856,12.4856,12.4153,12.4544,195600.0
2007-11-20 14:10:00,15.95,15.98,15.93,15.95,118400.0,12.4622,12.4856,12.4466,12.4622,118400.0
2007-11-20 14:15:00,15.95,15.98,15.94,15.96,96400.0,12.4622,12.4856,12.4544,12.47,96400.0
2007-11-20 14:20:00,15.95,15.96,15.86,15.87,159600.0,12.4622,12.47,12.3919,12.3997,159600.0
2007-11-20 14:25:00,15.87,15.87,15.78,15.79,1154800.0,12.3997,12.3997,12.3294,12.3372,1154800.0
2007-11-20 14:30:00,15.8,15.85,15.77,15.83,152400.0,12.345,12.3841,12.3216,12.3684,152400.0
2007-11-20 14:35:00,15.83,15.84,15.79,15.84,774000.0,12.3684,12.3763,12.3372,12.3763,774000.0
2007-11-20 14:40:00,15.84,15.85,15.81,15.82,68800.0,12.3763,12.3841,12.3528,12.3606,68800.0
2007-11-20 14:45:00,15.85,15.9,15.83,15.88,45200.0,12.3841,12.4231,12.3684,12.4075,45200.0
2007-11-20 14:50:00,15.9,15.9,15.86,15.86,28800.0,12.4231,12.4231,12.3919,12.3919,28800.0
2007-11-20 14:55:00,15.86,15.86,15.83,15.85,68800.0,12.3919,12.3919,12.3684,12.3841,68800.0
2007-11-20 15:00:00,15.84,15.85,15.81,15.85,60000.0,12.3763,12.3841,12.3528,12.3841,60000.0
2007-11-20 15:05:00,15.85,15.85,15.8,15.8,31200.0,12.3841,12.3841,12.345,12.345,31200.0
2007-11-20 15:10:00,15.81,15.86,15.81,15.86,36400.0,12.3528,12.3919,12.3528,12.3919,36400.0
2007-11-20 15:15:00,15.84,15.84,15.79,15.81,58800.0,12.3763,12.3763,12.3372,12.3528,58800.0
2007-11-20 15:20:00,15.8,15.85,15.8,15.85,76400.0,12.345,12.3841,12.345,12.3841,76400.0
2007-11-20 15:25:00,15.85,15.95,15.84,15.94,80800.0,12.3841,12.4622,12.3763,12.4544,80800.0
2007-11-20 15:30:00,15.94,15.99,15.93,15.98,61600.0,12.4544,12.4935,12.4466,12.4856,61600.0
2007-11-20 15:35:00,15.99,16.03,15.99,16.01,59600.0,12.4935,12.5247,12.4935,12.5091,59600.0
2007-11-20 15:40:00,16.03,16.09,16.02,16.06,173200.0,12.5247,12.5716,12.5169,12.5482,173200.0
2007-11-20 15:45:00,16.06,16.06,16.0,16.01,58800.0,12.5482,12.5482,12.5013,12.5091,58800.0
2007-11-20 15:50:00,16.03,16.03,15.97,15.98,66000.0,12.5247,12.5247,12.4778,12.4856,66000.0
2007-11-20 15:55:00,15.99,16.06,15.98,16.05,51600.0,12.4935,12.5482,12.4856,12.5403,51600.0
2007-11-20 16:00:00,16.05,16.13,16.05,16.12,634400.0,12.5403,12.6028,12.5403,12.595,634400.0
2007-11-20 16:05:00,16.12,16.13,16.12,16.13,52800.0,12.595,12.6028,12.595,12.6028,52800.0
2007-11-20 16:10:00,16.13,16.13,16.13,16.13,0.0,12.6028,12.6028,12.6028,12.6028,0.0
2007-11-21 09:30:00,15.99,15.99,15.93,15.96,62800.0,12.4935,12.4935,12.4466,12.47,62800.0
2007-11-21 09:35:00,15.95,15.98,15.92,15.92,14800.0,12.4622,12.4856,12.4388,12.4388,14800.0
2007-11-21 09:40:00,15.9,15.97,15.9,15.97,16400.0,12.4231,12.4778,12.4231,12.4778,16400.0
2007-11-21 09:45:00,15.97,15.98,15.94,15.95,11600.0,12.4778,12.4856,12.4544,12.4622,11600.0
2007-11-21 09:50:00,15.94,15.98,15.92,15.98,37200.0,12.4544,12.4856,12.4388,12.4856,37200.0
2007-11-21 09:55:00,15.97,15.99,15.96,15.96,26800.0,12.4778,12.4935,12.47,12.47,26800.0
2007-11-21 10:00:00,15.96,15.99,15.91,15.91,52400.0,12.47,12.4935,12.431,12.431,52400.0
2007-11-21 10:05:00,15.93,15.94,15.88,15.92,46800.0,12.4466,12.4544,12.4075,12.4388,46800.0
2007-11-21 10:10:00,15.92,15.99,15.9,15.98,61600.0,12.4388,12.4935,12.4231,12.4856,61600.0
2007-11-21 10:15:00,15.98,16.0,15.95,15.98,113200.0,12.4856,12.5013,12.4622,12.4856,113200.0
2007-11-21 10:20:00,15.97,15.99,15.94,15.94,71200.0,12.4778,12.4935,12.4544,12.4544,71200.0
2007-11-21 10:25:00,15.94,15.96,15.93,15.94,24400.0,12.4544,12.47,12.4466,12.4544,24400.0
2007-11-21 10:30:00,15.94,15.96,15.83,15.83,102000.0,12.4544,12.47,12.3684,12.3684,102000.0
2007-11-21 10:35:00,15.83,15.9,15.83,15.89,43600.0,12.3684,12.4231,12.3684,12.4153,43600.0
2007-11-21 10:40:00,15.88,15.92,15.87,15.9,41200.0,12.4075,12.4388,12.3997,12.4231,41200.0
2007-11-21 10:45:00,15.9,15.93,15.88,15.92,52800.0,12.4231,12.4466,12.4075,12.4388,52800.0
2007-11-21 10:50:00,15.91,15.91,15.84,15.84,54400.0,12.431,12.431,12.3763,12.3763,54400.0
2007-11-21 10:55:00,15.84,15.87,15.84,15.86,33200.0,12.3763,12.3997,12.3763,12.3919,33200.0
2007-11-21 11:00:00,15.84,15.85,15.81,15.82,154000.0,12.3763,12.3841,12.3528,12.3606,154000.0
2007-11-21 11:05:00,15.81,15.85,15.81,15.84,18000.0,12.3528,12.3841,12.3528,12.3763,18000.0
2007-11-21 11:10:00,15.85,15.9,15.85,15.9,48000.0,12.3841,12.4231,12.3841,12.4231,48000.0
2007-11-21 11:15:00,15.9,15.91,15.88,15.89,39600.0,12.4231,12.431,12.4075,12.4153,39600.0
2007-11-21 11:20:00,15.89,15.89,15.85,15.87,145600.0,12.4153,12.4153,12.3841,12.3997,145600.0
2007-11-21 11:25:00,15.87,15.91,15.87,15.91,64000.0,12.3997,12.431,12.3997,12.431,64000.0
2007-11-21 11:30:00,15.92,15.93,15.9,15.9,23200.0,12.4388,12.4466,12.4231,12.4231,23200.0
2007-11-21 11:35:00,15.9,15.95,15.9,15.95,20000.0,12.4231,12.4622,12.4231,12.4622,20000.0
2007-11-21 11:40:00,15.95,15.95,15.93,15.94,29600.0,12.4622,12.4622,12.4466,12.4544,29600.0
2007-11-21 11:45:00,15.94,15.95,15.92,15.94,32800.0,12.4544,12.4622,12.4388,12.4544,32800.0
2007-11-21 11:50:00,15.94,15.97,15.94,15.97,10800.0,12.4544,12.4778,12.4544,12.4778,10800.0
2007-11-21 11:55:00,15.96,15.97,15.96,15.96,37600.0,12.47,12.4778,12.47,12.47,37600.0
2007-11-21 12:00:00,15.96,16.0,15.96,15.99,38800.0,12.47,12.5013,12.47,12.4935,38800.0
2007-11-21 12:05:00,15.99,16.0,15.95,15.96,34400.0,12.4935,12.5013,12.4622,12.47,34400.0
2007-11-21 12:10:00,15.96,15.98,15.95,15.98,22400.0,12.47,12.4856,12.4622,12.4856,22400.0
2007-11-21 12:15:00,15.97,15.98,15.94,15.96,17200.0,12.4778,12.4856,12.4544,12.47,17200.0
2007-11-21 12:20:00,15.95,15.95,15.92,15.92,25200.0,12.4622,12.4622,12.4388,12.4388,25200.0
2007-11-21 12:25:00,15.93,15.95,15.93,15.94,11600.0,12.4466,12.4622,12.4466,12.4544,11600.0
2007-11-21 12:30:00,15.93,15.94,15.92,15.93,6000.0,12.4466,12.4544,12.4388,12.4466,6000.0
2007-11-21 12:35:00,15.94,16.0,15.94,15.99,34800.0,12.4544,12.5013,12.4544,12.4935,34800.0
2007-11-21 12:40:00,15.99,16.03,15.98,16.03,32800.0,12.4935,12.5247,12.4856,12.5247,32800.0
2007-11-21 12:45:00,16.02,16.02,16.0,16.02,15200.0,12.5169,12.5169,12.5013,12.5169,15200.0
2007-11-21 12:50:00,16.01,16.01,15.99,16.01,17600.0,12.5091,12.5091,12.4935,12.5091,17600.0
2007-11-21 12:55:00,16.02,16.09,16.02,16.07,46800.0,12.5169,12.5716,12.5169,12.556,46800.0
2007-11-21 13:00:00,16.07,16.08,16.05,16.06,28400.0,12.556,12.5638,12.5403,12.5482,28400.0
2007-11-21 13:05:00,16.06,16.08,16.04,16.04,45200.0,12.5482,12.5638,12.5325,12.5325,45200.0
2007-11-21 13:10:00,16.04,16.07,16.03,16.03,18400.0,12.5325,12.556,12.5247,12.5247,18400.0
2007-11-21 13:15:00,16.04,16.04,16.02,16.02,4000.0,12.5325,12.5325,12.5169,12.5169,4000.0
2007-11-21 13:20:00,16.03,16.06,16.03,16.03,33200.0,12.5247,12.5482,12.5247,12.5247,33200.0
2007-11-21 13:25:00,16.02,16.02,15.99,16.01,16400.0,12.5169,12.5169,12.4935,12.5091,16400.0
2007-11-21 13:30:00,16.0,16.01,15.99,16.0,12000.0,12.5013,12.5091,12.4935,12.5013,12000.0
2007-11-21 13:35:00,16.01,16.02,16.0,16.0,7600.0,12.5091,12.5169,12.5013,12.5013,7600.0
2007-11-21 13:40:00,15.98,15.98,15.95,15.98,12400.0,12.4856,12.4856,12.4622,12.4856,12400.0
2007-11-21 13:45:00,15.99,16.0,15.96,15.99,10000.0,12.4935,12.5013,12.47,12.4935,10000.0
2007-11-21 13:50:00,15.99,15.99,15.95,15.96,15200.0,12.4935,12.4935,12.4622,12.47,15200.0
2007-11-21 13:55:00,15.97,16.0,15.97,15.99,26000.0,12.4778,12.5013,12.4778,12.4935,26000.0
2007-11-21 14:00:00,15.99,16.01,15.98,16.01,25200.0,12.4935,12.5091,12.4856,12.5091,25200.0
2007-11-21 14:05:00,16.01,16.01,15.97,16.01,18800.0,12.5091,12.5091,12.4778,12.5091,18800.0
2007-11-21 14:10:00,15.99,16.02,15.99,16.01,27600.0,12.4935,12.5169,12.4935,12.5091,27600.0
2007-11-21 14:15:00,16.02,16.03,16.01,16.02,19200.0,12.5169,12.5247,12.5091,12.5169,19200.0
2007-11-21 14:20:00,16.01,16.02,15.98,15.98,26800.0,12.5091,12.5169,12.4856,12.4856,26800.0
2007-11-21 14:25:00,15.97,16.02,15.97,16.0,34800.0,12.4778,12.5169,12.4778,12.5013,34800.0
2007-11-21 14:30:00,16.01,16.03,16.0,16.03,17600.0,12.5091,12.5247,12.5013,12.5247,17600.0
2007-11-21 14:35:00,16.03,16.03,16.0,16.01,12800.0,12.5247,12.5247,12.5013,12.5091,12800.0
2007-11-21 14:40:00,16.01,16.02,16.0,16.0,30800.0,12.5091,12.5169,12.5013,12.5013,30800.0
2007-11-21 14:45:00,16.0,16.04,15.99,16.01,60800.0,12.5013,12.5325,12.4935,12.5091,60800.0
2007-11-21 14:50:00,16.01,16.05,16.0,16.05,41200.0,12.5091,12.5403,12.5013,12.5403,41200.0
2007-11-21 14:55:00,16.05,16.05,16.03,16.05,44400.0,12.5403,12.5403,12.5247,12.5403,44400.0
2007-11-21 15:00:00,16.06,16.07,16.04,16.04,52400.0,12.5482,12.556,12.5325,12.5325,52400.0
2007-11-21 15:05:00,16.04,16.06,16.0,16.0,72800.0,12.5325,12.5482,12.5013,12.5013,72800.0
2007-11-21 15:10:00,16.0,16.01,15.94,15.96,108400.0,12.5013,12.5091,12.4544,12.47,108400.0
2007-11-21 15:15:00,15.96,15.97,15.91,15.91,64400.0,12.47,12.4778,12.431,12.431,64400.0
2007-11-21 15:20:00,15.91,15.98,15.91,15.98,53600.0,12.431,12.4856,12.431,12.4856,53600.0
2007-11-21 15:25:00,15.98,15.98,15.93,15.94,74800.0,12.4856,12.4856,12.4466,12.4544,74800.0
2007-11-21 15:30:00,15.94,15.97,15.92,15.95,30000.0,12.4544,12.4778,12.4388,12.4622,30000.0
2007-11-21 15:35:00,15.97,15.97,15.93,15.96,49600.0,12.4778,12.4778,12.4466,12.47,49600.0
2007-11-21 15:40:00,15.94,15.94,15.9,15.92,20800.0,12.4544,12.4544,12.4231,12.4388,20800.0
2007-11-21 15:45:00,15.92,15.94,15.91,15.94,21200.0,12.4388,12.4544,12.431,12.4544,21200.0
2007-11-21 15:50:00,15.93,15.93,15.88,15.89,34400.0,12.4466,12.4466,12.4075,12.4153,34400.0
2007-11-21 15:55:00,15.89,15.89,15.85,15.85,57200.0,12.4153,12.4153,12.3841,12.3841,57200.0
2007-11-21 16:00:00,15.85,15.85,15.83,15.83,98000.0,12.3841,12.3841,12.3684,12.3684,98000.0
2007-11-21 16:05:00,15.83,15.83,15.83,15.83,0.0,12.3684,12.3684,12.3684,12.3684,0.0
2007-11-21 16:10:00,15.83,15.83,15.83,15.83,0.0,12.3684,12.3684,12.3684,12.3684,0.0
2007-11-23 09:30:00,16.11,16.11,15.96,15.96,42000.0,12.5872,12.5872,12.47,12.47,42000.0
2007-11-23 09:35:00,15.96,16.0,15.96,15.98,13600.0,12.47,12.5013,12.47,12.4856,13600.0
2007-11-23 09:40:00,16.01,16.03,15.99,16.01,31600.0,12.5091,12.5247,12.4935,12.5091,31600.0
2007-11-23 09:45:00,15.99,16.0,15.97,15.98,20400.0,12.4935,12.5013,12.4778,12.4856,20400.0
2007-11-23 09:50:00,15.97,15.98,15.94,15.96,21600.0,12.4778,12.4856,12.4544,12.47,21600.0
2007-11-23 09:55:00,15.95,15.98,15.95,15.98,6400.0,12.4622,12.4856,12.4622,12.4856,6400.0
2007-11-23 10:00:00,15.99,16.02,15.99,16.01,14400.0,12.4935,12.5169,12.4935,12.5091,14400.0
2007-11-23 10:05:00,16.01,16.04,16.01,16.01,54000.0,12.5091,12.5325,12.5091,12.5091,54000.0
2007-11-23 10:10:00,16.01,16.01,16.01,16.01,0.0,12.5091,12.5091,12.5091,12.5091,0.0
2007-11-23 10:15:00,16.05,16.07,16.05,16.07,6800.0,12.5403,12.556,12.5403,12.556,6800.0
2007-11-23 10:20:00,16.07,16.08,16.07,16.08,760400.0,12.556,12.5638,12.556,12.5638,760400.0
2007-11-23 10:25:00,16.07,16.07,16.07,16.07,67600.0,12.556,12.556,12.556,12.556,67600.0
2007-11-23 10:30:00,16.07,16.08,16.06,16.08,106800.0,12.556,12.5638,12.5482,12.5638,106800.0
2007-11-23 10:35:00,16.08,16.12,16.07,16.1,194000.0,12.5638,12.595,12.556,12.5794,194000.0
2007-11-23 10:40:00,16.1,16.1,16.07,16.07,8400.0,12.5794,12.5794,12.556,12.556,8400.0
2007-11-23 10:45:00,16.08,16.1,16.08,16.09,8800.0,12.5638,12.5794,12.5638,12.5716,8800.0
2007-11-23 10:50:00,16.09,16.09,16.09,16.09,0.0,12.5716,12.5716,12.5716,12.5716,0.0
2007-11-23 10:55:00,16.1,16.13,16.1,16.13,36800.0,12.5794,12.6028,12.5794,12.6028,36800.0
2007-11-23 11:00:00,16.13,16.15,16.13,16.14,36400.0,12.6028,12.6185,12.6028,12.6107,36400.0
2007-11-23 11:05:00,16.14,16.15,16.1,16.14,151600.0,12.6107,12.6185,12.5794,12.6107,151600.0
2007-11-23 11:10:00,16.14,16.14,16.14,16.14,50400.0,12.6107,12.6107,12.6107,12.6107,50400.0
2007-11-23 11:15:00,16.14,16.14,16.14,16.14,18000.0,12.6107,12.6107,12.6107,12.6107,18000.0
2007-11-23 11:20:00,16.14,16.14,16.11,16.11,169200.0,12.6107,12.6107,12.5872,12.5872,169200.0
2007-11-23 11:25:00,16.12,16.14,16.12,16.14,28800.0,12.595,12.6107,12.595,12.6107,28800.0
2007-11-23 11:30:00,16.13,16.14,16.12,16.14,18800.0,12.6028,12.6107,12.595,12.6107,18800.0
2007-11-23 11:35:00,16.14,16.16,16.14,16.16,22000.0,12.6107,12.6263,12.6107,12.6263,22000.0
2007-11-23 11:40:00,16.16,16.17,16.16,16.17,21600.0,12.6263,12.6341,12.6263,12.6341,21600.0
2007-11-23 11:45:00,16.15,16.16,16.15,16.15,8800.0,12.6185,12.6263,12.6185,12.6185,8800.0
2007-11-23 11:50:00,16.15,16.16,16.15,16.16,9200.0,12.6185,12.6263,12.6185,12.6263,9200.0
2007-11-23 11:55:00,16.16,16.16,16.15,16.15,14000.0,12.6263,12.6263,12.6185,12.6185,14000.0
2007-11-23 12:00:00,16.15,16.15,16.15,16.15,7600.0,12.6185,12.6185,12.6185,12.6185,7600.0
2007-11-23 12:05:00,16.14,16.16,16.14,16.15,9200.0,12.6107,12.6263,12.6107,12.6185,9200.0
2007-11-23 12:10:00,16.16,16.17,16.16,16.17,20400.0,12.6263,12.6341,12.6263,12.6341,20400.0
2007-11-23 12:15:00,16.17,16.18,16.17,16.18,17600.0,12.6341,12.6419,12.6341,12.6419,17600.0
2007-11-23 12:20:00,16.18,16.2,16.18,16.19,39200.0,12.6419,12.6575,12.6419,12.6497,39200.0
2007-11-23 12:25:00,16.2,16.22,16.2,16.22,36000.0,12.6575,12.6732,12.6575,12.6732,36000.0
2007-11-23 12:30:00,16.22,16.24,16.18,16.23,725200.0,12.6732,12.6888,12.6419,12.681,725200.0
2007-11-23 12:35:00,16.23,16.24,16.21,16.23,376400.0,12.681,12.6888,12.6654,12.681,376400.0
2007-11-23 12:40:00,16.22,16.27,16.22,16.26,46800.0,12.6732,12.7122,12.6732,12.7044,46800.0
2007-11-23 12:45:00,16.26,16.28,16.25,16.26,19600.0,12.7044,12.72,12.6966,12.7044,19600.0
2007-11-23 12:50:00,16.26,16.26,16.18,16.18,24400.0,12.7044,12.7044,12.6419,12.6419,24400.0
2007-11-23 12:55:00,16.19,16.19,16.16,16.19,46000.0,12.6497,12.6497,12.6263,12.6497,46000.0
2007-11-23 13:00:00,16.19,16.19,16.14,16.14,42000.0,12.6497,12.6497,12.6107,12.6107,42000.0
2007-11-23 13:05:00,16.14,16.14,16.14,16.14,0.0,12.6107,12.6107,12.6107,12.6107,0.0
2007-11-23 13:10:00,16.14,16.14,16.14,16.14,0.0,12.6107,12.6107,12.6107,12.6107,0.0
2007-11-26 09:30:00,16.1,16.16,16.09,16.1,460000.0,12.5794,12.6263,12.5716,12.5794,460000.0
2007-11-26 09:35:00,16.12,16.17,16.1,16.17,759600.0,12.595,12.6341,12.5794,12.6341,759600.0
2007-11-26 09:40:00,16.17,16.19,16.17,16.18,3200.0,12.6341,12.6497,12.6341,12.6419,3200.0
2007-11-26 09:45:00,16.18,16.2,16.17,16.18,288000.0,12.6419,12.6575,12.6341,12.6419,288000.0
2007-11-26 09:50:00,16.18,16.18,16.15,16.15,24400.0,12.6419,12.6419,12.6185,12.6185,24400.0
2007-11-26 09:55:00,16.16,16.21,16.16,16.21,27600.0,12.6263,12.6654,12.6263,12.6654,27600.0
2007-11-26 10:00:00,16.22,16.22,16.18,16.2,12000.0,12.6732,12.6732,12.6419,12.6575,12000.0
2007-11-26 10:05:00,16.2,16.2,16.19,16.19,8800.0,12.6575,12.6575,12.6497,12.6497,8800.0
2007-11-26 10:10:00,16.18,16.2,16.18,16.18,55200.0,12.6419,12.6575,12.6419,12.6419,55200.0
2007-11-26 10:15:00,16.17,16.17,16.14,16.15,8800.0,12.6341,12.6341,12.6107,12.6185,8800.0
2007-11-26 10:20:00,16.15,16.17,16.13,16.13,28400.0,12.6185,12.6341,12.6028,12.6028,28400.0
2007-11-26 10:25:00,16.11,16.12,16.09,16.09,14000.0,12.5872,12.595,12.5716,12.5716,14000.0
2007-11-26 10:30:00,16.07,16.11,16.07,16.09,24400.0,12.556,12.5872,12.556,12.5716,24400.0
2007-11-26 10:35:00,16.1,16.11,16.08,16.09,24000.0,12.5794,12.5872,12.5638,12.5716,24000.0
2007-11-26 10:40:00,16.09,16.09,16.03,16.05,114800.0,12.5716,12.5716,12.5247,12.5403,114800.0
2007-11-26 10:45:00,16.03,16.06,16.03,16.06,6400.0,12.5247,12.5482,12.5247,12.5482,6400.0
2007-11-26 10:50:00,16.07,16.07,16.04,16.04,4400.0,12.556,12.556,12.5325,12.5325,4400.0
2007-11-26 10:55:00,16.04,16.04,16.0,16.01,20400.0,12.5325,12.5325,12.5013,12.5091,20400.0
2007-11-26 11:00:00,16.02,16.06,16.02,16.05,72000.0,12.5169,12.5482,12.5169,12.5403,72000.0
2007-11-26 11:05:00,16.05,16.07,16.03,16.03,50800.0,12.5403,12.556,12.5247,12.5247,50800.0
2007-11-26 11:10:00,16.03,16.04,15.99,15.99,54000.0,12.5247,12.5325,12.4935,12.4935,54000.0
2007-11-26 11:15:00,15.98,16.0,15.97,15.99,78000.0,12.4856,12.5013,12.4778,12.4935,78000.0
2007-11-26 11:20:00,16.0,16.0,15.98,15.99,98800.0,12.5013,12.5013,12.4856,12.4935,98800.0
2007-11-26 11:25:00,15.99,16.02,15.99,16.01,42000.0,12.4935,12.5169,12.4935,12.5091,42000.0
2007-11-26 11:30:00,16.0,16.03,16.0,16.01,20000.0,12.5013,12.5247,12.5013,12.5091,20000.0
2007-11-26 11:35:00,16.03,16.04,16.02,16.02,10000.0,12.5247,12.5325,12.5169,12.5169,10000.0
2007-11-26 11:40:00,16.03,16.03,15.99,16.0,35200.0,12.5247,12.5247,12.4935,12.5013,35200.0
2007-11-26 11:45:00,16.02,16.02,16.0,16.02,21600.0,12.5169,12.5169,12.5013,12.5169,21600.0
2007-11-26 11:50:00,16.02,16.04,16.02,16.02,12800.0,12.5169,12.5325,12.5169,12.5169,12800.0
2007-11-26 11:55:00,16.02,16.03,16.0,16.02,15200.0,12.5169,12.5247,12.5013,12.5169,15200.0
2007-11-26 12:00:00,16.02,16.04,16.01,16.02,31600.0,12.5169,12.5325,12.5091,12.5169,31600.0
2007-11-26 12:05:00,16.03,16.03,16.01,16.03,11200.0,12.5247,12.5247,12.5091,12.5247,11200.0
2007-11-26 12:10:00,16.04,16.04,16.01,16.01,7600.0,12.5325,12.5325,12.5091,12.5091,7600.0
2007-11-26 12:15:00,16.02,16.03,16.0,16.0,9200.0,12.5169,12.5247,12.5013,12.5013,9200.0
2007-11-26 12:20:00,16.0,16.03,15.99,16.03,25200.0,12.5013,12.5247,12.4935,12.5247,25200.0
2007-11-26 12:25:00,16.03,16.08,16.03,16.08,9200.0,12.5247,12.5638,12.5247,12.5638,9200.0
2007-11-26 12:30:00,16.08,16.09,16.07,16.09,10400.0,12.5638,12.5716,12.556,12.5716,10400.0
2007-11-26 12:35:00,16.08,16.1,16.08,16.08,781600.0,12.5638,12.5794,12.5638,12.5638,781600.0
2007-11-26 12:40:00,16.08,16.11,16.08,16.11,78400.0,12.5638,12.5872,12.5638,12.5872,78400.0
2007-11-26 12:45:00,16.11,16.11,16.09,16.1,7200.0,12.5872,12.5872,12.5716,12.5794,7200.0
2007-11-26 12:50:00,16.08,16.08,16.08,16.08,3200.0,12.5638,12.5638,12.5638,12.5638,3200.0
2007-11-26 12:55:00,16.09,16.1,16.09,16.1,3200.0,12.5716,12.5794,12.5716,12.5794,3200.0
2007-11-26 13:00:00,16.1,16.11,16.09,16.09,3600.0,12.5794,12.5872,12.5716,12.5716,3600.0
2007-11-26 13:05:00,16.11,16.11,16.08,16.09,10400.0,12.5872,12.5872,12.5638,12.5716,10400.0
2007-11-26 13:10:00,16.07,16.08,16.06,16.06,77200.0,12.556,12.5638,12.5482,12.5482,77200.0
2007-11-26 13:15:00,16.06,16.06,16.04,16.05,76800.0,12.5482,12.5482,12.5325,12.5403,76800.0
2007-11-26 13:20:00,16.05,16.05,16.03,16.04,66000.0,12.5403,12.5403,12.5247,12.5325,66000.0
2007-11-26 13:25:00,16.04,16.04,16.02,16.03,84000.0,12.5325,12.5325,12.5169,12.5247,84000.0
2007-11-26 13:30:00,16.03,16.05,16.02,16.03,37600.0,12.5247,12.5403,12.5169,12.5247,37600.0
2007-11-26 13:35:00,16.03,16.06,16.03,16.06,78000.0,12.5247,12.5482,12.5247,12.5482,78000.0
2007-11-26 13:40:00,16.05,16.06,16.03,16.03,60000.0,12.5403,12.5482,12.5247,12.5247,60000.0
2007-11-26 13:45:00,16.03,16.03,15.98,15.99,105600.0,12.5247,12.5247,12.4856,12.4935,105600.0
2007-11-26 13:50:00,15.99,15.99,15.97,15.97,60000.0,12.4935,12.4935,12.4778,12.4778,60000.0
2007-11-26 13:55:00,15.97,15.98,15.96,15.97,80800.0,12.4778,12.4856,12.47,12.4778,80800.0
2007-11-26 14:00:00,15.97,16.01,15.97,16.0,106000.0,12.4778,12.5091,12.4778,12.5013,106000.0
2007-11-26 14:05:00,15.99,16.01,15.96,16.01,486800.0,12.4935,12.5091,12.47,12.5091,486800.0
2007-11-26 14:10:00,16.0,16.0,15.95,15.98,74800.0,12.5013,12.5013,12.4622,12.4856,74800.0
2007-11-26 14:15:00,15.98,15.99,15.98,15.99,60000.0,12.4856,12.4935,12.4856,12.4935,60000.0
2007-11-26 14:20:00,15.99,16.01,15.99,16.0,418400.0,12.4935,12.5091,12.4935,12.5013,418400.0
2007-11-26 14:25:00,16.01,16.02,15.99,15.99,70400.0,12.5091,12.5169,12.4935,12.4935,70400.0
2007-11-26 14:30:00,15.99,16.01,15.98,16.01,495200.0,12.4935,12.5091,12.4856,12.5091,495200.0
2007-11-26 14:35:00,16.01,16.02,15.97,15.97,234800.0,12.5091,12.5169,12.4778,12.4778,234800.0
2007-11-26 14:40:00,15.97,15.97,15.94,15.94,55200.0,12.4778,12.4778,12.4544,12.4544,55200.0
2007-11-26 14:45:00,15.93,15.95,15.93,15.93,57200.0,12.4466,12.4622,12.4466,12.4466,57200.0
2007-11-26 14:50:00,15.93,15.96,15.93,15.94,114000.0,12.4466,12.47,12.4466,12.4544,114000.0
2007-11-26 14:55:00,15.94,15.94,15.91,15.92,67600.0,12.4544,12.4544,12.431,12.4388,67600.0
2007-11-26 15:00:00,15.9,15.91,15.89,15.89,74000.0,12.4231,12.431,12.4153,12.4153,74000.0
2007-11-26 15:05:00,15.9,15.9,15.85,15.86,85600.0,12.4231,12.4231,12.3841,12.3919,85600.0
2007-11-26 15:10:00,15.85,15.86,15.83,15.85,125200.0,12.3841,12.3919,12.3684,12.3841,125200.0
2007-11-26 15:15:00,15.86,15.88,15.85,15.87,96800.0,12.3919,12.4075,12.3841,12.3997,96800.0
2007-11-26 15:20:00,15.85,15.85,15.8,15.81,113600.0,12.3841,12.3841,12.345,12.3528,113600.0
2007-11-26 15:25:00,15.81,15.82,15.79,15.8,80000.0,12.3528,12.3606,12.3372,12.345,80000.0
2007-11-26 15:30:00,15.8,15.84,15.8,15.84,76400.0,12.345,12.3763,12.345,12.3763,76400.0
2007-11-26 15:35:00,15.84,15.84,15.8,15.82,114000.0,12.3763,12.3763,12.345,12.3606,114000.0
2007-11-26 15:40:00,15.82,15.83,15.79,15.82,131600.0,12.3606,12.3684,12.3372,12.3606,131600.0
2007-11-26 15:45:00,15.82,15.82,15.81,15.81,142000.0,12.3606,12.3606,12.3528,12.3528,142000.0
2007-11-26 15:50:00,15.8,15.8,15.78,15.78,154000.0,12.345,12.345,12.3294,12.3294,154000.0
2007-11-26 15:55:00,15.78,15.8,15.72,15.74,540400.0,12.3294,12.345,12.2825,12.2981,540400.0
2007-11-26 16:00:00,15.72,15.74,15.72,15.74,63200.0,12.2825,12.2981,12.2825,12.2981,63200.0
2007-11-26 16:05:00,15.74,15.76,15.74,15.76,7600.0,12.2981,12.3138,12.2981,12.3138,7600.0
2007-11-26 16:10:00,15.76,15.76,15.76,15.76,0.0,12.3138,12.3138,12.3138,12.3138,0.0
2007-11-27 09:30:00,15.9,15.9,15.76,15.81,101200.0,12.4231,12.4231,12.3138,12.3528,101200.0
2007-11-27 09:35:00,15.84,15.91,15.84,15.9,36000.0,12.3763,12.431,12.3763,12.4231,36000.0
2007-11-27 09:40:00,15.88,15.89,15.83,15.83,22400.0,12.4075,12.4153,12.3684,12.3684,22400.0
2007-11-27 09:45:00,15.83,15.87,15.82,15.87,78000.0,12.3684,12.3997,12.3606,12.3997,78000.0
2007-11-27 09:50:00,15.88,15.91,15.88,15.88,102000.0,12.4075,12.431,12.4075,12.4075,102000.0
2007-11-27 09:55:00,15.88,15.88,15.85,15.88,49200.0,12.4075,12.4075,12.3841,12.4075,49200.0
2007-11-27 10:00:00,15.87,15.87,15.82,15.84,106000.0,12.3997,12.3997,12.3606,12.3763,106000.0
2007-11-27 10:05:00,15.84,15.84,15.79,15.79,46800.0,12.3763,12.3763,12.3372,12.3372,46800.0
2007-11-27 10:10:00,15.78,15.78,15.73,15.75,62400.0,12.3294,12.3294,12.2903,12.3059,62400.0
2007-11-27 10:15:00,15.75,15.79,15.75,15.78,17600.0,12.3059,12.3372,12.3059,12.3294,17600.0
2007-11-27 10:20:00,15.77,15.83,15.76,15.82,61600.0,12.3216,12.3684,12.3138,12.3606,61600.0
2007-11-27 10:25:00,15.8,15.81,15.79,15.8,27600.0,12.345,12.3528,12.3372,12.345,27600.0
2007-11-27 10:30:00,15.82,15.88,15.82,15.85,28000.0,12.3606,12.4075,12.3606,12.3841,28000.0
2007-11-27 10:35:00,15.85,15.88,15.84,15.85,78800.0,12.3841,12.4075,12.3763,12.3841,78800.0
2007-11-27 10:40:00,15.88,15.88,15.84,15.85,15200.0,12.4075,12.4075,12.3763,12.3841,15200.0
2007-11-27 10:45:00,15.84,15.89,15.84,15.88,48400.0,12.3763,12.4153,12.3763,12.4075,48400.0
2007-11-27 10:50:00,15.9,15.92,15.89,15.89,7200.0,12.4231,12.4388,12.4153,12.4153,7200.0
2007-11-27 10:55:00,15.9,15.94,15.9,15.94,28400.0,12.4231,12.4544,12.4231,12.4544,28400.0
2007-11-27 11:00:00,15.94,15.95,15.93,15.94,211600.0,12.4544,12.4622,12.4466,12.4544,211600.0
2007-11-27 11:05:00,15.93,15.93,15.88,15.89,141200.0,12.4466,12.4466,12.4075,12.4153,141200.0
2007-11-27 11:10:00,15.9,15.91,15.88,15.89,158800.0,12.4231,12.431,12.4075,12.4153,158800.0
2007-11-27 11:15:00,15.88,15.92,15.88,15.92,96800.0,12.4075,12.4388,12.4075,12.4388,96800.0
2007-11-27 11:20:00,15.9,15.91,15.88,15.89,237600.0,12.4231,12.431,12.4075,12.4153,237600.0
2007-11-27 11:25:00,15.89,15.94,15.89,15.91,308000.0,12.4153,12.4544,12.4153,12.431,308000.0
2007-11-27 11:30:00,15.9,15.94,15.9,15.94,6800.0,12.4231,12.4544,12.4231,12.4544,6800.0
2007-11-27 11:35:00,15.93,15.96,15.93,15.95,62800.0,12.4466,12.47,12.4466,12.4622,62800.0
2007-11-27 11:40:00,15.96,15.98,15.94,15.94,26400.0,12.47,12.4856,12.4544,12.4544,26400.0
2007-11-27 11:45:00,15.94,15.95,15.92,15.92,4800.0,12.4544,12.4622,12.4388,12.4388,4800.0
2007-11-27 11:50:00,15.92,15.92,15.9,15.91,8000.0,12.4388,12.4388,12.4231,12.431,8000.0
2007-11-27 11:55:00,15.92,15.93,15.91,15.91,8400.0,12.4388,12.4466,12.431,12.431,8400.0
2007-11-27 12:00:00,15.9,15.93,15.9,15.91,3200.0,12.4231,12.4466,12.4231,12.431,3200.0
2007-11-27 12:05:00,15.91,15.91,15.89,15.9,11200.0,12.431,12.431,12.4153,12.4231,11200.0
2007-11-27 12:10:00,15.9,15.9,15.86,15.87,16800.0,12.4231,12.4231,12.3919,12.3997,16800.0
2007-11-27 12:15:00,15.87,15.88,15.87,15.88,3200.0,12.3997,12.4075,12.3997,12.4075,3200.0
2007-11-27 12:20:00,15.85,15.88,15.85,15.88,4400.0,12.3841,12.4075,12.3841,12.4075,4400.0
2007-11-27 12:25:00,15.88,15.88,15.86,15.86,23200.0,12.4075,12.4075,12.3919,12.3919,23200.0
2007-11-27 12:30:00,15.88,15.92,15.88,15.9,41600.0,12.4075,12.4388,12.4075,12.4231,41600.0
2007-11-27 12:35:00,15.9,15.93,15.9,15.93,2800.0,12.4231,12.4466,12.4231,12.4466,2800.0
2007-11-27 12:40:00,15.93,15.94,15.93,15.93,6400.0,12.4466,12.4544,12.4466,12.4466,6400.0
2007-11-27 12:45:00,15.95,15.97,15.95,15.95,8800.0,12.4622,12.4778,12.4622,12.4622,8800.0
2007-11-27 12:50:00,15.95,15.95,15.94,15.94,11600.0,12.4622,12.4622,12.4544,12.4544,11600.0
2007-11-27 12:55:00,15.95,15.95,15.93,15.93,8000.0,12.4622,12.4622,12.4466,12.4466,8000.0
2007-11-27 13:00:00,15.94,15.95,15.93,15.94,8400.0,12.4544,12.4622,12.4466,12.4544,8400.0
2007-11-27 13:05:00,15.94,15.95,15.93,15.93,10000.0,12.4544,12.4622,12.4466,12.4466,10000.0
2007-11-27 13:10:00,15.95,15.95,15.91,15.93,10800.0,12.4622,12.4622,12.431,12.4466,10800.0
2007-11-27 13:15:00,15.93,15.93,15.91,15.92,11200.0,12.4466,12.4466,12.431,12.4388,11200.0
2007-11-27 13:20:00,15.91,15.95,15.91,15.95,7200.0,12.431,12.4622,12.431,12.4622,7200.0
2007-11-27 13:25:00,15.96,15.97,15.95,15.96,10400.0,12.47,12.4778,12.4622,12.47,10400.0
2007-11-27 13:30:00,15.97,15.97,15.93,15.95,5200.0,12.4778,12.4778,12.4466,12.4622,5200.0
2007-11-27 13:35:00,15.95,15.95,15.92,15.94,88000.0,12.4622,12.4622,12.4388,12.4544,88000.0
2007-11-27 13:40:00,15.93,15.94,15.91,15.93,15200.0,12.4466,12.4544,12.431,12.4466,15200.0
2007-11-27 13:45:00,15.92,15.92,15.91,15.92,8400.0,12.4388,12.4388,12.431,12.4388,8400.0
2007-11-27 13:50:00,15.91,15.91,15.85,15.86,20800.0,12.431,12.431,12.3841,12.3919,20800.0
2007-11-27 13:55:00,15.86,15.87,15.85,15.87,12800.0,12.3919,12.3997,12.3841,12.3997,12800.0
2007-11-27 14:00:00,15.87,15.87,15.81,15.81,52000.0,12.3997,12.3997,12.3528,12.3528,52000.0
2007-11-27 14:05:00,15.82,15.85,15.82,15.84,21600.0,12.3606,12.3841,12.3606,12.3763,21600.0
2007-11-27 14:10:00,15.84,15.88,15.84,15.87,10800.0,12.3763,12.4075,12.3763,12.3997,10800.0
2007-11-27 14:15:00,15.87,15.9,15.86,15.88,13600.0,12.3997,12.4231,12.3919,12.4075,13600.0
2007-11-27 14:20:00,15.87,15.88,15.85,15.85,18400.0,12.3997,12.4075,12.3841,12.3841,18400.0
2007-11-27 14:25:00,15.85,15.88,15.83,15.86,24400.0,12.3841,12.4075,12.3684,12.3919,24400.0
2007-11-27 14:30:00,15.85,15.86,15.84,15.86,69600.0,12.3841,12.3919,12.3763,12.3919,69600.0
2007-11-27 14:35:00,15.86,15.86,15.75,15.78,493600.0,12.3919,12.3919,12.3059,12.3294,493600.0
2007-11-27 14:40:00,15.79,15.81,15.75,15.76,199200.0,12.3372,12.3528,12.3059,12.3138,199200.0
2007-11-27 14:45:00,15.75,15.79,15.75,15.77,52800.0,12.3059,12.3372,12.3059,12.3216,52800.0
2007-11-27 14:50:00,15.77,15.81,15.77,15.78,28400.0,12.3216,12.3528,12.3216,12.3294,28400.0
2007-11-27 14:55:00,15.79,15.84,15.79,15.82,35600.0,12.3372,12.3763,12.3372,12.3606,35600.0
2007-11-27 15:00:00,15.82,15.84,15.79,15.8,30800.0,12.3606,12.3763,12.3372,12.345,30800.0
2007-11-27 15:05:00,15.78,15.81,15.78,15.79,151600.0,12.3294,12.3528,12.3294,12.3372,151600.0
2007-11-27 15:10:00,15.79,15.88,15.79,15.85,735600.0,12.3372,12.4075,12.3372,12.3841,735600.0
2007-11-27 15:15:00,15.85,15.86,15.83,15.84,66800.0,12.3841,12.3919,12.3684,12.3763,66800.0
2007-11-27 15:20:00,15.84,15.85,15.82,15.83,77200.0,12.3763,12.3841,12.3606,12.3684,77200.0
2007-11-27 15:25:00,15.83,15.84,15.77,15.81,240800.0,12.3684,12.3763,12.3216,12.3528,240800.0
2007-11-27 15:30:00,15.81,15.87,15.81,15.87,57200.0,12.3528,12.3997,12.3528,12.3997,57200.0
2007-11-27 15:35:00,15.87,15.91,15.87,15.9,205200.0,12.3997,12.431,12.3997,12.4231,205200.0
2007-11-27 15:40:00,15.9,15.91,15.87,15.89,86800.0,12.4231,12.431,12.3997,12.4153,86800.0
2007-11-27 15:45:00,15.88,15.91,15.88,15.91,86800.0,12.4075,12.431,12.4075,12.431,86800.0
2007-11-27 15:50:00,15.9,15.93,15.89,15.92,40000.0,12.4231,12.4466,12.4153,12.4388,40000.0
2007-11-27 15:55:00,15.93,15.95,15.9,15.9,70000.0,12.4466,12.4622,12.4231,12.4231,70000.0
2007-11-27 16:00:00,15.92,15.92,15.88,15.88,49200.0,12.4388,12.4388,12.4075,12.4075,49200.0
2007-11-27 16:05:00,15.88,15.88,15.88,15.88,0.0,12.4075,12.4075,12.4075,12.4075,0.0
2007-11-27 16:10:00,15.88,15.88,15.88,15.88,0.0,12.4075,12.4075,12.4075,12.4075,0.0
2007-11-28 09:30:00,15.99,16.11,15.99,16.1,172000.0,12.4935,12.5872,12.4935,12.5794,172000.0
2007-11-28 09:35:00,16.1,16.16,16.1,16.16,144800.0,12.5794,12.6263,12.5794,12.6263,144800.0
2007-11-28 09:40:00,16.15,16.16,16.12,16.14,46800.0,12.6185,12.6263,12.595,12.6107,46800.0
2007-11-28 09:45:00,16.14,16.22,16.13,16.21,54000.0,12.6107,12.6732,12.6028,12.6654,54000.0
2007-11-28 09:50:00,16.21,16.24,16.19,16.21,97200.0,12.6654,12.6888,12.6497,12.6654,97200.0
2007-11-28 09:55:00,16.21,16.22,16.2,16.21,27600.0,12.6654,12.6732,12.6575,12.6654,27600.0
2007-11-28 10:00:00,16.21,16.24,16.18,16.2,52000.0,12.6654,12.6888,12.6419,12.6575,52000.0
2007-11-28 10:05:00,16.2,16.21,16.18,16.18,20400.0,12.6575,12.6654,12.6419,12.6419,20400.0
2007-11-28 10:10:00,16.18,16.18,16.17,16.17,110000.0,12.6419,12.6419,12.6341,12.6341,110000.0
2007-11-28 10:15:00,16.18,16.25,16.18,16.23,85200.0,12.6419,12.6966,12.6419,12.681,85200.0
2007-11-28 10:20:00,16.23,16.27,16.23,16.25,37600.0,12.681,12.7122,12.681,12.6966,37600.0
2007-11-28 10:25:00,16.25,16.27,16.25,16.27,20400.0,12.6966,12.7122,12.6966,12.7122,20400.0
2007-11-28 10:30:00,16.29,16.3,16.27,16.27,31200.0,12.7279,12.7357,12.7122,12.7122,31200.0
2007-11-28 10:35:00,16.28,16.31,16.27,16.3,31200.0,12.72,12.7435,12.7122,12.7357,31200.0
2007-11-28 10:40:00,16.3,16.35,16.3,16.34,142000.0,12.7357,12.7747,12.7357,12.7669,142000.0
2007-11-28 10:45:00,16.34,16.35,16.32,16.34,123600.0,12.7669,12.7747,12.7513,12.7669,123600.0
2007-11-28 10:50:00,16.34,16.36,16.33,16.35,71200.0,12.7669,12.7825,12.7591,12.7747,71200.0
2007-11-28 10:55:00,16.34,16.36,16.34,16.35,41600.0,12.7669,12.7825,12.7669,12.7747,41600.0
2007-11-28 11:00:00,16.35,16.36,16.34,16.34,42800.0,12.7747,12.7825,12.7669,12.7669,42800.0
2007-11-28 11:05:00,16.34,16.35,16.32,16.33,46800.0,12.7669,12.7747,12.7513,12.7591,46800.0
2007-11-28 11:10:00,16.33,16.34,16.32,16.32,11600.0,12.7591,12.7669,12.7513,12.7513,11600.0
2007-11-28 11:15:00,16.32,16.35,16.32,16.33,84000.0,12.7513,12.7747,12.7513,12.7591,84000.0
2007-11-28 11:20:00,16.33,16.35,16.3,16.31,113600.0,12.7591,12.7747,12.7357,12.7435,113600.0
2007-11-28 11:25:00,16.31,16.32,16.3,16.32,13600.0,12.7435,12.7513,12.7357,12.7513,13600.0
2007-11-28 11:30:00,16.32,16.32,16.29,16.3,20000.0,12.7513,12.7513,12.7279,12.7357,20000.0
2007-11-28 11:35:00,16.32,16.33,16.29,16.29,11600.0,12.7513,12.7591,12.7279,12.7279,11600.0
2007-11-28 11:40:00,16.29,16.31,16.29,16.29,71600.0,12.7279,12.7435,12.7279,12.7279,71600.0
2007-11-28 11:45:00,16.28,16.29,16.26,16.27,44800.0,12.72,12.7279,12.7044,12.7122,44800.0
2007-11-28 11:50:00,16.27,16.28,16.25,16.28,89600.0,12.7122,12.72,12.6966,12.72,89600.0
2007-11-28 11:55:00,16.28,16.3,16.27,16.29,26000.0,12.72,12.7357,12.7122,12.7279,26000.0
2007-11-28 12:00:00,16.29,16.32,16.29,16.32,20800.0,12.7279,12.7513,12.7279,12.7513,20800.0
2007-11-28 12:05:00,16.32,16.34,16.32,16.33,20000.0,12.7513,12.7669,12.7513,12.7591,20000.0
2007-11-28 12:10:00,16.32,16.32,16.3,16.31,28400.0,12.7513,12.7513,12.7357,12.7435,28400.0
2007-11-28 12:15:00,16.32,16.33,16.31,16.33,19200.0,12.7513,12.7591,12.7435,12.7591,19200.0
2007-11-28 12:20:00,16.34,16.35,16.33,16.34,22000.0,12.7669,12.7747,12.7591,12.7669,22000.0
2007-11-28 12:25:00,16.33,16.36,16.33,16.34,35200.0,12.7591,12.7825,12.7591,12.7669,35200.0
2007-11-28 12:30:00,16.34,16.35,16.33,16.33,20400.0,12.7669,12.7747,12.7591,12.7591,20400.0
2007-11-28 12:35:00,16.33,16.34,16.33,16.34,16400.0,12.7591,12.7669,12.7591,12.7669,16400.0
2007-11-28 12:40:00,16.33,16.35,16.32,16.32,48400.0,12.7591,12.7747,12.7513,12.7513,48400.0
2007-11-28 12:45:00,16.32,16.34,16.31,16.33,145200.0,12.7513,12.7669,12.7435,12.7591,145200.0
2007-11-28 12:50:00,16.33,16.34,16.32,16.32,72800.0,12.7591,12.7669,12.7513,12.7513,72800.0
2007-11-28 12:55:00,16.33,16.33,16.32,16.32,30800.0,12.7591,12.7591,12.7513,12.7513,30800.0
2007-11-28 13:00:00,16.32,16.32,16.32,16.32,15600.0,12.7513,12.7513,12.7513,12.7513,15600.0
2007-11-28 13:05:00,16.33,16.33,16.3,16.31,10000.0,12.7591,12.7591,12.7357,12.7435,10000.0
2007-11-28 13:10:00,16.31,16.32,16.3,16.32,8000.0,12.7435,12.7513,12.7357,12.7513,8000.0
2007-11-28 13:15:00,16.31,16.35,16.31,16.34,27200.0,12.7435,12.7747,12.7435,12.7669,27200.0
2007-11-28 13:20:00,16.35,16.35,16.31,16.33,1132400.0,12.7747,12.7747,12.7435,12.7591,1132400.0
2007-11-28 13:25:00,16.33,16.34,16.31,16.33,274400.0,12.7591,12.7669,12.7435,12.7591,274400.0
2007-11-28 13:30:00,16.34,16.35,16.33,16.35,30400.0,12.7669,12.7747,12.7591,12.7747,30400.0
2007-11-28 13:35:00,16.35,16.36,16.34,16.35,48400.0,12.7747,12.7825,12.7669,12.7747,48400.0
2007-11-28 13:40:00,16.36,16.36,16.33,16.35,45200.0,12.7825,12.7825,12.7591,12.7747,45200.0
2007-11-28 13:45:00,16.35,16.36,16.34,16.36,36800.0,12.7747,12.7825,12.7669,12.7825,36800.0
2007-11-28 13:50:00,16.36,16.37,16.35,16.36,58400.0,12.7825,12.7904,12.7747,12.7825,58400.0
2007-11-28 13:55:00,16.37,16.4,16.37,16.38,66000.0,12.7904,12.8138,12.7904,12.7982,66000.0
2007-11-28 14:00:00,16.36,16.39,16.36,16.39,84800.0,12.7825,12.806,12.7825,12.806,84800.0
2007-11-28 14:05:00,16.39,16.41,16.38,16.41,90800.0,12.806,12.8216,12.7982,12.8216,90800.0
2007-11-28 14:10:00,16.41,16.42,16.4,16.42,51200.0,12.8216,12.8294,12.8138,12.8294,51200.0
2007-11-28 14:15:00,16.41,16.42,16.37,16.38,40400.0,12.8216,12.8294,12.7904,12.7982,40400.0
2007-11-28 14:20:00,16.38,16.38,16.36,16.36,71200.0,12.7982,12.7982,12.7825,12.7825,71200.0
2007-11-28 14:25:00,16.36,16.36,16.34,16.36,60800.0,12.7825,12.7825,12.7669,12.7825,60800.0
2007-11-28 14:30:00,16.35,16.36,16.34,16.36,52000.0,12.7747,12.7825,12.7669,12.7825,52000.0
2007-11-28 14:35:00,16.37,16.39,16.36,16.38,39200.0,12.7904,12.806,12.7825,12.7982,39200.0
2007-11-28 14:40:00,16.37,16.37,16.31,16.31,50400.0,12.7904,12.7904,12.7435,12.7435,50400.0
2007-11-28 14:45:00,16.31,16.33,16.29,16.33,68400.0,12.7435,12.7591,12.7279,12.7591,68400.0
2007-11-28 14:50:00,16.33,16.33,16.3,16.31,57200.0,12.7591,12.7591,12.7357,12.7435,57200.0
2007-11-28 14:55:00,16.32,16.33,16.31,16.33,44000.0,12.7513,12.7591,12.7435,12.7591,44000.0
2007-11-28 15:00:00,16.32,16.35,16.31,16.34,252400.0,12.7513,12.7747,12.7435,12.7669,252400.0
2007-11-28 15:05:00,16.34,16.37,16.33,16.36,72000.0,12.7669,12.7904,12.7591,12.7825,72000.0
2007-11-28 15:10:00,16.36,16.38,16.36,16.38,255600.0,12.7825,12.7982,12.7825,12.7982,255600.0
2007-11-28 15:15:00,16.38,16.39,16.36,16.39,64400.0,12.7982,12.806,12.7825,12.806,64400.0
2007-11-28 15:20:00,16.39,16.44,16.39,16.42,113600.0,12.806,12.8451,12.806,12.8294,113600.0
2007-11-28 15:25:00,16.42,16.42,16.39,16.41,84400.0,12.8294,12.8294,12.806,12.8216,84400.0
2007-11-28 15:30:00,16.41,16.41,16.39,16.4,116400.0,12.8216,12.8216,12.806,12.8138,116400.0
2007-11-28 15:35:00,16.4,16.43,16.4,16.43,72000.0,12.8138,12.8372,12.8138,12.8372,72000.0
2007-11-28 15:40:00,16.43,16.43,16.36,16.38,231600.0,12.8372,12.8372,12.7825,12.7982,231600.0
2007-11-28 15:45:00,16.37,16.37,16.33,16.34,173600.0,12.7904,12.7904,12.7591,12.7669,173600.0
2007-11-28 15:50:00,16.34,16.39,16.34,16.39,214000.0,12.7669,12.806,12.7669,12.806,214000.0
2007-11-28 15:55:00,16.38,16.43,16.36,16.43,234000.0,12.7982,12.8372,12.7825,12.8372,234000.0
2007-11-28 16:00:00,16.42,16.42,16.42,16.42,400.0,12.8294,12.8294,12.8294,12.8294,400.0
2007-11-28 16:05:00,16.42,16.42,16.42,16.42,0.0,12.8294,12.8294,12.8294,12.8294,0.0
2007-11-28 16:10:00,16.42,16.42,16.42,16.42,0.0,12.8294,12.8294,12.8294,12.8294,0.0
2007-11-29 09:30:00,16.27,16.4,16.27,16.38,46000.0,12.7122,12.8138,12.7122,12.7982,46000.0
2007-11-29 09:35:00,16.38,16.42,16.37,16.41,57200.0,12.7982,12.8294,12.7904,12.8216,57200.0
2007-11-29 09:40:00,16.42,16.46,16.41,16.45,44000.0,12.8294,12.8607,12.8216,12.8529,44000.0
2007-11-29 09:45:00,16.44,16.44,16.37,16.37,16400.0,12.8451,12.8451,12.7904,12.7904,16400.0
2007-11-29 09:50:00,16.39,16.39,16.35,16.39,50800.0,12.806,12.806,12.7747,12.806,50800.0
2007-11-29 09:55:00,16.38,16.41,16.38,16.39,32000.0,12.7982,12.8216,12.7982,12.806,32000.0
2007-11-29 10:00:00,16.39,16.41,16.39,16.4,35600.0,12.806,12.8216,12.806,12.8138,35600.0
2007-11-29 10:05:00,16.36,16.36,16.32,16.32,12800.0,12.7825,12.7825,12.7513,12.7513,12800.0
2007-11-29 10:10:00,16.32,16.34,16.3,16.3,32800.0,12.7513,12.7669,12.7357,12.7357,32800.0
2007-11-29 10:15:00,16.31,16.34,16.31,16.33,28000.0,12.7435,12.7669,12.7435,12.7591,28000.0
2007-11-29 10:20:00,16.33,16.35,16.31,16.35,72000.0,12.7591,12.7747,12.7435,12.7747,72000.0
2007-11-29 10:25:00,16.34,16.36,16.32,16.34,44400.0,12.7669,12.7825,12.7513,12.7669,44400.0
2007-11-29 10:30:00,16.34,16.35,16.32,16.34,24400.0,12.7669,12.7747,12.7513,12.7669,24400.0
2007-11-29 10:35:00,16.32,16.38,16.32,16.38,18400.0,12.7513,12.7982,12.7513,12.7982,18400.0
2007-11-29 10:40:00,16.37,16.39,16.37,16.37,12000.0,12.7904,12.806,12.7904,12.7904,12000.0
2007-11-29 10:45:00,16.37,16.37,16.35,16.35,22800.0,12.7904,12.7904,12.7747,12.7747,22800.0
2007-11-29 10:50:00,16.35,16.38,16.34,16.36,24800.0,12.7747,12.7982,12.7669,12.7825,24800.0
2007-11-29 10:55:00,16.38,16.39,16.36,16.38,24400.0,12.7982,12.806,12.7825,12.7982,24400.0
2007-11-29 11:00:00,16.36,16.38,16.36,16.36,2400.0,12.7825,12.7982,12.7825,12.7825,2400.0
2007-11-29 11:05:00,16.39,16.4,16.38,16.39,11600.0,12.806,12.8138,12.7982,12.806,11600.0
2007-11-29 11:10:00,16.39,16.43,16.39,16.42,36000.0,12.806,12.8372,12.806,12.8294,36000.0
2007-11-29 11:15:00,16.42,16.43,16.41,16.41,12800.0,12.8294,12.8372,12.8216,12.8216,12800.0
2007-11-29 11:20:00,16.41,16.42,16.39,16.4,36800.0,12.8216,12.8294,12.806,12.8138,36800.0
2007-11-29 11:25:00,16.4,16.41,16.39,16.41,7200.0,12.8138,12.8216,12.806,12.8216,7200.0
2007-11-29 11:30:00,16.43,16.47,16.43,16.46,95600.0,12.8372,12.8685,12.8372,12.8607,95600.0
2007-11-29 11:35:00,16.46,16.47,16.45,16.45,78400.0,12.8607,12.8685,12.8529,12.8529,78400.0
2007-11-29 11:40:00,16.43,16.44,16.43,16.43,17600.0,12.8372,12.8451,12.8372,12.8372,17600.0
2007-11-29 11:45:00,16.45,16.47,16.45,16.47,22800.0,12.8529,12.8685,12.8529,12.8685,22800.0
2007-11-29 11:50:00,16.46,16.46,16.43,16.43,7600.0,12.8607,12.8607,12.8372,12.8372,7600.0
2007-11-29 11:55:00,16.44,16.44,16.43,16.43,9600.0,12.8451,12.8451,12.8372,12.8372,9600.0
2007-11-29 12:00:00,16.42,16.43,16.41,16.42,32400.0,12.8294,12.8372,12.8216,12.8294,32400.0
2007-11-29 12:05:00,16.42,16.43,16.42,16.43,10800.0,12.8294,12.8372,12.8294,12.8372,10800.0
2007-11-29 12:10:00,16.42,16.42,16.38,16.38,48400.0,12.8294,12.8294,12.7982,12.7982,48400.0
2007-11-29 12:15:00,16.38,16.38,16.36,16.37,12800.0,12.7982,12.7982,12.7825,12.7904,12800.0
2007-11-29 12:20:00,16.36,16.38,16.36,16.38,25200.0,12.7825,12.7982,12.7825,12.7982,25200.0
2007-11-29 12:25:00,16.38,16.39,16.38,16.39,25600.0,12.7982,12.806,12.7982,12.806,25600.0
2007-11-29 12:30:00,16.39,16.4,16.38,16.38,164800.0,12.806,12.8138,12.7982,12.7982,164800.0
2007-11-29 12:35:00,16.38,16.4,16.38,16.39,22800.0,12.7982,12.8138,12.7982,12.806,22800.0
2007-11-29 12:40:00,16.39,16.4,16.39,16.39,5200.0,12.806,12.8138,12.806,12.806,5200.0
2007-11-29 12:45:00,16.39,16.39,16.33,16.34,124800.0,12.806,12.806,12.7591,12.7669,124800.0
2007-11-29 12:50:00,16.34,16.35,16.33,16.34,16000.0,12.7669,12.7747,12.7591,12.7669,16000.0
2007-11-29 12:55:00,16.35,16.35,16.33,16.34,19200.0,12.7747,12.7747,12.7591,12.7669,19200.0
2007-11-29 13:00:00,16.34,16.34,16.31,16.31,19200.0,12.7669,12.7669,12.7435,12.7435,19200.0
2007-11-29 13:05:00,16.3,16.34,16.3,16.33,28400.0,12.7357,12.7669,12.7357,12.7591,28400.0
2007-11-29 13:10:00,16.32,16.35,16.32,16.35,30400.0,12.7513,12.7747,12.7513,12.7747,30400.0
2007-11-29 13:15:00,16.36,16.36,16.33,16.33,11200.0,12.7825,12.7825,12.7591,12.7591,11200.0
2007-11-29 13:20:00,16.32,16.33,16.31,16.33,7200.0,12.7513,12.7591,12.7435,12.7591,7200.0
2007-11-29 13:25:00,16.33,16.33,16.31,16.32,115600.0,12.7591,12.7591,12.7435,12.7513,115600.0
2007-11-29 13:30:00,16.32,16.36,16.32,16.33,20800.0,12.7513,12.7825,12.7513,12.7591,20800.0
2007-11-29 13:35:00,16.33,16.34,16.32,16.32,17200.0,12.7591,12.7669,12.7513,12.7513,17200.0
2007-11-29 13:40:00,16.28,16.3,16.28,16.28,6800.0,12.72,12.7357,12.72,12.72,6800.0
2007-11-29 13:45:00,16.28,16.3,16.27,16.29,22400.0,12.72,12.7357,12.7122,12.7279,22400.0
2007-11-29 13:50:00,16.31,16.35,16.31,16.33,98800.0,12.7435,12.7747,12.7435,12.7591,98800.0
2007-11-29 13:55:00,16.33,16.34,16.3,16.3,66400.0,12.7591,12.7669,12.7357,12.7357,66400.0
2007-11-29 14:00:00,16.3,16.33,16.27,16.28,214800.0,12.7357,12.7591,12.7122,12.72,214800.0
2007-11-29 14:05:00,16.29,16.3,16.28,16.3,60800.0,12.7279,12.7357,12.72,12.7357,60800.0
2007-11-29 14:10:00,16.31,16.33,16.3,16.32,36400.0,12.7435,12.7591,12.7357,12.7513,36400.0
2007-11-29 14:15:00,16.35,16.36,16.34,16.34,15200.0,12.7747,12.7825,12.7669,12.7669,15200.0
2007-11-29 14:20:00,16.34,16.34,16.32,16.34,42400.0,12.7669,12.7669,12.7513,12.7669,42400.0
2007-11-29 14:25:00,16.34,16.36,16.34,16.35,33600.0,12.7669,12.7825,12.7669,12.7747,33600.0
2007-11-29 14:30:00,16.35,16.36,16.31,16.32,10800.0,12.7747,12.7825,12.7435,12.7513,10800.0
2007-11-29 14:35:00,16.31,16.34,16.31,16.33,17200.0,12.7435,12.7669,12.7435,12.7591,17200.0
2007-11-29 14:40:00,16.34,16.36,16.33,16.35,164800.0,12.7669,12.7825,12.7591,12.7747,164800.0
2007-11-29 14:45:00,16.36,16.36,16.34,16.34,44400.0,12.7825,12.7825,12.7669,12.7669,44400.0
2007-11-29 14:50:00,16.34,16.36,16.33,16.34,84400.0,12.7669,12.7825,12.7591,12.7669,84400.0
2007-11-29 14:55:00,16.36,16.37,16.35,16.37,15600.0,12.7825,12.7904,12.7747,12.7904,15600.0
2007-11-29 15:00:00,16.36,16.4,16.36,16.36,14800.0,12.7825,12.8138,12.7825,12.7825,14800.0
2007-11-29 15:05:00,16.38,16.38,16.36,16.36,12000.0,12.7982,12.7982,12.7825,12.7825,12000.0
2007-11-29 15:10:00,16.37,16.37,16.33,16.33,30000.0,12.7904,12.7904,12.7591,12.7591,30000.0
2007-11-29 15:15:00,16.32,16.35,16.32,16.35,20400.0,12.7513,12.7747,12.7513,12.7747,20400.0
2007-11-29 15:20:00,16.35,16.35,16.32,16.35,39200.0,12.7747,12.7747,12.7513,12.7747,39200.0
2007-11-29 15:25:00,16.34,16.38,16.34,16.36,53600.0,12.7669,12.7982,12.7669,12.7825,53600.0
2007-11-29 15:30:00,16.37,16.37,16.32,16.33,54400.0,12.7904,12.7904,12.7513,12.7591,54400.0
2007-11-29 15:35:00,16.33,16.37,16.33,16.34,73600.0,12.7591,12.7904,12.7591,12.7669,73600.0
2007-11-29 15:40:00,16.34,16.36,16.32,16.36,109200.0,12.7669,12.7825,12.7513,12.7825,109200.0
2007-11-29 15:45:00,16.36,16.38,16.35,16.37,29600.0,12.7825,12.7982,12.7747,12.7904,29600.0
2007-11-29 15:50:00,16.36,16.36,16.32,16.32,8800.0,12.7825,12.7825,12.7513,12.7513,8800.0
2007-11-29 15:55:00,16.35,16.38,16.34,16.35,16800.0,12.7747,12.7982,12.7669,12.7747,16800.0
2007-11-29 16:00:00,16.38,16.38,16.32,16.35,76800.0,12.7982,12.7982,12.7513,12.7747,76800.0
2007-11-29 16:05:00,16.31,16.31,16.31,16.31,400.0,12.7435,12.7435,12.7435,12.7435,400.0
2007-11-29 16:10:00,16.31,16.31,16.31,16.31,400.0,12.7435,12.7435,12.7435,12.7435,400.0
2007-11-30 09:30:00,16.6,16.63,16.6,16.63,5200.0,12.9701,12.9935,12.9701,12.9935,5200.0
2007-11-30 09:35:00,16.65,16.69,16.65,16.66,55600.0,13.0091,13.0404,13.0091,13.0169,55600.0
2007-11-30 09:40:00,16.67,16.7,16.67,16.67,590400.0,13.0248,13.0482,13.0248,13.0248,590400.0
2007-11-30 09:45:00,16.67,16.68,16.63,16.66,511200.0,13.0248,13.0326,12.9935,13.0169,511200.0
2007-11-30 09:50:00,16.64,16.64,16.62,16.62,804000.0,13.0013,13.0013,12.9857,12.9857,804000.0
2007-11-30 09:55:00,16.61,16.62,16.6,16.62,3600.0,12.9779,12.9857,12.9701,12.9857,3600.0
2007-11-30 10:00:00,16.61,16.65,16.58,16.58,284000.0,12.9779,13.0091,12.9544,12.9544,284000.0
2007-11-30 10:05:00,16.58,16.62,16.57,16.62,496800.0,12.9544,12.9857,12.9466,12.9857,496800.0
2007-11-30 10:10:00,16.61,16.61,16.56,16.57,26800.0,12.9779,12.9779,12.9388,12.9466,26800.0
2007-11-30 10:15:00,16.57,16.6,16.56,16.59,5200.0,12.9466,12.9701,12.9388,12.9623,5200.0
2007-11-30 10:20:00,16.59,16.59,16.57,16.57,16800.0,12.9623,12.9623,12.9466,12.9466,16800.0
2007-11-30 10:25:00,16.57,16.58,16.55,16.58,156800.0,12.9466,12.9544,12.931,12.9544,156800.0
2007-11-30 10:30:00,16.58,16.61,16.58,16.59,11200.0,12.9544,12.9779,12.9544,12.9623,11200.0
2007-11-30 10:35:00,16.57,16.59,16.57,16.59,6400.0,12.9466,12.9623,12.9466,12.9623,6400.0
2007-11-30 10:40:00,16.58,16.59,16.57,16.58,20000.0,12.9544,12.9623,12.9466,12.9544,20000.0
2007-11-30 10:45:00,16.58,16.58,16.57,16.57,52800.0,12.9544,12.9544,12.9466,12.9466,52800.0
2007-11-30 10:50:00,16.57,16.58,16.56,16.58,116800.0,12.9466,12.9544,12.9388,12.9544,116800.0
2007-11-30 10:55:00,16.57,16.59,16.57,16.59,102400.0,12.9466,12.9623,12.9466,12.9623,102400.0
2007-11-30 11:00:00,16.59,16.59,16.54,16.54,34800.0,12.9623,12.9623,12.9232,12.9232,34800.0
2007-11-30 11:05:00,16.54,16.55,16.54,16.55,40400.0,12.9232,12.931,12.9232,12.931,40400.0
2007-11-30 11:10:00,16.56,16.56,16.54,16.54,64800.0,12.9388,12.9388,12.9232,12.9232,64800.0
2007-11-30 11:15:00,16.53,16.53,16.48,16.48,54800.0,12.9154,12.9154,12.8763,12.8763,54800.0
2007-11-30 11:20:00,16.48,16.5,16.48,16.48,51600.0,12.8763,12.8919,12.8763,12.8763,51600.0
2007-11-30 11:25:00,16.48,16.5,16.48,16.49,11600.0,12.8763,12.8919,12.8763,12.8841,11600.0
2007-11-30 11:30:00,16.48,16.48,16.47,16.47,2400.0,12.8763,12.8763,12.8685,12.8685,2400.0
2007-11-30 11:35:00,16.48,16.49,16.47,16.48,52800.0,12.8763,12.8841,12.8685,12.8763,52800.0
2007-11-30 11:40:00,16.48,16.5,16.48,16.5,5200.0,12.8763,12.8919,12.8763,12.8919,5200.0
2007-11-30 11:45:00,16.5,16.5,16.49,16.5,10400.0,12.8919,12.8919,12.8841,12.8919,10400.0
2007-11-30 11:50:00,16.5,16.5,16.49,16.5,27600.0,12.8919,12.8919,12.8841,12.8919,27600.0
2007-11-30 11:55:00,16.5,16.53,16.5,16.52,185600.0,12.8919,12.9154,12.8919,12.9076,185600.0
2007-11-30 12:00:00,16.52,16.53,16.52,16.53,9200.0,12.9076,12.9154,12.9076,12.9154,9200.0
2007-11-30 12:05:00,16.52,16.52,16.5,16.5,10800.0,12.9076,12.9076,12.8919,12.8919,10800.0
2007-11-30 12:10:00,16.5,16.52,16.5,16.51,6000.0,12.8919,12.9076,12.8919,12.8997,6000.0
2007-11-30 12:15:00,16.5,16.51,16.48,16.5,10400.0,12.8919,12.8997,12.8763,12.8919,10400.0
2007-11-30 12:20:00,16.49,16.5,16.48,16.48,10000.0,12.8841,12.8919,12.8763,12.8763,10000.0
2007-11-30 12:25:00,16.47,16.5,16.46,16.5,199600.0,12.8685,12.8919,12.8607,12.8919,199600.0
2007-11-30 12:30:00,16.5,16.51,16.49,16.5,14000.0,12.8919,12.8997,12.8841,12.8919,14000.0
2007-11-30 12:35:00,16.51,16.51,16.5,16.5,2400.0,12.8997,12.8997,12.8919,12.8919,2400.0
2007-11-30 12:40:00,16.49,16.49,16.48,16.48,2000.0,12.8841,12.8841,12.8763,12.8763,2000.0
2007-11-30 12:45:00,16.48,16.52,16.48,16.51,26000.0,12.8763,12.9076,12.8763,12.8997,26000.0
2007-11-30 12:50:00,16.52,16.52,16.51,16.51,2000.0,12.9076,12.9076,12.8997,12.8997,2000.0
2007-11-30 12:55:00,16.52,16.53,16.52,16.52,8800.0,12.9076,12.9154,12.9076,12.9076,8800.0
2007-11-30 13:00:00,16.52,16.52,16.5,16.51,14000.0,12.9076,12.9076,12.8919,12.8997,14000.0
2007-11-30 13:05:00,16.51,16.51,16.51,16.51,6400.0,12.8997,12.8997,12.8997,12.8997,6400.0
2007-11-30 13:10:00,16.52,16.52,16.5,16.5,13600.0,12.9076,12.9076,12.8919,12.8919,13600.0
2007-11-30 13:15:00,16.51,16.54,16.51,16.53,9200.0,12.8997,12.9232,12.8997,12.9154,9200.0
2007-11-30 13:20:00,16.53,16.55,16.53,16.55,5600.0,12.9154,12.931,12.9154,12.931,5600.0
2007-11-30 13:25:00,16.55,16.57,16.55,16.56,21600.0,12.931,12.9466,12.931,12.9388,21600.0
2007-11-30 13:30:00,16.56,16.58,16.56,16.57,70000.0,12.9388,12.9544,12.9388,12.9466,70000.0
2007-11-30 13:35:00,16.57,16.59,16.56,16.58,196800.0,12.9466,12.9623,12.9388,12.9544,196800.0
2007-11-30 13:40:00,16.58,16.58,16.56,16.56,16000.0,12.9544,12.9544,12.9388,12.9388,16000.0
2007-11-30 13:45:00,16.57,16.57,16.56,16.57,80400.0,12.9466,12.9466,12.9388,12.9466,80400.0
2007-11-30 13:50:00,16.57,16.58,16.56,16.57,128000.0,12.9466,12.9544,12.9388,12.9466,128000.0
2007-11-30 13:55:00,16.58,16.61,16.56,16.56,390000.0,12.9544,12.9779,12.9388,12.9388,390000.0
2007-11-30 14:00:00,16.56,16.56,16.52,16.52,51600.0,12.9388,12.9388,12.9076,12.9076,51600.0
2007-11-30 14:05:00,16.52,16.54,16.52,16.53,18800.0,12.9076,12.9232,12.9076,12.9154,18800.0
2007-11-30 14:10:00,16.53,16.55,16.53,16.55,3600.0,12.9154,12.931,12.9154,12.931,3600.0
2007-11-30 14:15:00,16.54,16.57,16.53,16.56,72000.0,12.9232,12.9466,12.9154,12.9388,72000.0
2007-11-30 14:20:00,16.56,16.56,16.56,16.56,15200.0,12.9388,12.9388,12.9388,12.9388,15200.0
2007-11-30 14:25:00,16.56,16.57,16.53,16.54,46000.0,12.9388,12.9466,12.9154,12.9232,46000.0
2007-11-30 14:30:00,16.53,16.56,16.53,16.56,9600.0,12.9154,12.9388,12.9154,12.9388,9600.0
2007-11-30 14:35:00,16.57,16.58,16.57,16.58,24400.0,12.9466,12.9544,12.9466,12.9544,24400.0
2007-11-30 14:40:00,16.58,16.58,16.54,16.54,7600.0,12.9544,12.9544,12.9232,12.9232,7600.0
2007-11-30 14:45:00,16.55,16.56,16.53,16.53,57600.0,12.931,12.9388,12.9154,12.9154,57600.0
2007-11-30 14:50:00,16.5,16.5,16.48,16.5,52800.0,12.8919,12.8919,12.8763,12.8919,52800.0
2007-11-30 14:55:00,16.5,16.5,16.47,16.48,8400.0,12.8919,12.8919,12.8685,12.8763,8400.0
2007-11-30 15:00:00,16.48,16.48,16.43,16.43,26400.0,12.8763,12.8763,12.8372,12.8372,26400.0
2007-11-30 15:05:00,16.42,16.42,16.38,16.4,48800.0,12.8294,12.8294,12.7982,12.8138,48800.0
2007-11-30 15:10:00,16.39,16.41,16.36,16.4,60800.0,12.806,12.8216,12.7825,12.8138,60800.0
2007-11-30 15:15:00,16.39,16.41,16.36,16.41,94000.0,12.806,12.8216,12.7825,12.8216,94000.0
2007-11-30 15:20:00,16.41,16.44,16.4,16.43,37600.0,12.8216,12.8451,12.8138,12.8372,37600.0
2007-11-30 15:25:00,16.43,16.44,16.41,16.44,54800.0,12.8372,12.8451,12.8216,12.8451,54800.0
2007-11-30 15:30:00,16.43,16.45,16.4,16.41,115600.0,12.8372,12.8529,12.8138,12.8216,115600.0
2007-11-30 15:35:00,16.41,16.42,16.4,16.41,116400.0,12.8216,12.8294,12.8138,12.8216,116400.0
2007-11-30 15:40:00,16.42,16.47,16.42,16.46,92800.0,12.8294,12.8685,12.8294,12.8607,92800.0
2007-11-30 15:45:00,16.46,16.46,16.39,16.41,72000.0,12.8607,12.8607,12.806,12.8216,72000.0
2007-11-30 15:50:00,16.4,16.43,16.4,16.41,172800.0,12.8138,12.8372,12.8138,12.8216,172800.0
2007-11-30 15:55:00,16.41,16.43,16.39,16.4,298800.0,12.8216,12.8372,12.806,12.8138,298800.0
2007-11-30 16:00:00,16.4,16.48,16.38,16.41,419200.0,12.8138,12.8763,12.7982,12.8216,419200.0
2007-11-30 16:05:00,16.41,16.41,16.41,16.41,0.0,12.8216,12.8216,12.8216,12.8216,0.0
2007-11-30 16:10:00,16.41,16.41,16.41,16.41,0.0,12.8216,12.8216,12.8216,12.8216,0.0
2007-12-03 09:30:00,16.53,16.53,16.39,16.4,206800.0,12.9154,12.9154,12.806,12.8138,206800.0
2007-12-03 09:35:00,16.43,16.43,16.38,16.38,30800.0,12.8372,12.8372,12.7982,12.7982,30800.0
2007-12-03 09:40:00,16.38,16.38,16.32,16.34,13600.0,12.7982,12.7982,12.7513,12.7669,13600.0
2007-12-03 09:45:00,16.36,16.38,16.36,16.38,16800.0,12.7825,12.7982,12.7825,12.7982,16800.0
2007-12-03 09:50:00,16.36,16.38,16.36,16.37,15600.0,12.7825,12.7982,12.7825,12.7904,15600.0
2007-12-03 09:55:00,16.36,16.36,16.33,16.33,25200.0,12.7825,12.7825,12.7591,12.7591,25200.0
2007-12-03 10:00:00,16.34,16.38,16.3,16.31,32800.0,12.7669,12.7982,12.7357,12.7435,32800.0
2007-12-03 10:05:00,16.3,16.31,16.29,16.29,5200.0,12.7357,12.7435,12.7279,12.7279,5200.0
2007-12-03 10:10:00,16.29,16.32,16.28,16.31,623600.0,12.7279,12.7513,12.72,12.7435,623600.0
2007-12-03 10:15:00,16.31,16.33,16.3,16.33,26000.0,12.7435,12.7591,12.7357,12.7591,26000.0
2007-12-03 10:20:00,16.32,16.34,16.32,16.34,7200.0,12.7513,12.7669,12.7513,12.7669,7200.0
2007-12-03 10:25:00,16.34,16.36,16.32,16.34,280800.0,12.7669,12.7825,12.7513,12.7669,280800.0
2007-12-03 10:30:00,16.33,16.4,16.33,16.4,27200.0,12.7591,12.8138,12.7591,12.8138,27200.0
2007-12-03 10:35:00,16.42,16.43,16.41,16.42,19600.0,12.8294,12.8372,12.8216,12.8294,19600.0
2007-12-03 10:40:00,16.4,16.41,16.39,16.39,11200.0,12.8138,12.8216,12.806,12.806,11200.0
2007-12-03 10:45:00,16.4,16.41,16.39,16.39,17200.0,12.8138,12.8216,12.806,12.806,17200.0
2007-12-03 10:50:00,16.39,16.39,16.38,16.38,13200.0,12.806,12.806,12.7982,12.7982,13200.0
2007-12-03 10:55:00,16.4,16.43,16.4,16.41,42800.0,12.8138,12.8372,12.8138,12.8216,42800.0
2007-12-03 11:00:00,16.41,16.42,16.4,16.4,46400.0,12.8216,12.8294,12.8138,12.8138,46400.0
2007-12-03 11:05:00,16.41,16.42,16.4,16.4,33600.0,12.8216,12.8294,12.8138,12.8138,33600.0
2007-12-03 11:10:00,16.41,16.41,16.39,16.39,16400.0,12.8216,12.8216,12.806,12.806,16400.0
2007-12-03 11:15:00,16.39,16.39,16.38,16.39,12800.0,12.806,12.806,12.7982,12.806,12800.0
2007-12-03 11:20:00,16.38,16.41,16.38,16.41,12000.0,12.7982,12.8216,12.7982,12.8216,12000.0
2007-12-03 11:25:00,16.41,16.43,16.41,16.43,12400.0,12.8216,12.8372,12.8216,12.8372,12400.0
2007-12-03 11:30:00,16.44,16.44,16.42,16.43,8000.0,12.8451,12.8451,12.8294,12.8372,8000.0
2007-12-03 11:35:00,16.43,16.45,16.43,16.44,25200.0,12.8372,12.8529,12.8372,12.8451,25200.0
2007-12-03 11:40:00,16.44,16.44,16.43,16.43,23200.0,12.8451,12.8451,12.8372,12.8372,23200.0
2007-12-03 11:45:00,16.43,16.47,16.43,16.47,59200.0,12.8372,12.8685,12.8372,12.8685,59200.0
2007-12-03 11:50:00,16.45,16.45,16.44,16.44,4000.0,12.8529,12.8529,12.8451,12.8451,4000.0
2007-12-03 11:55:00,16.43,16.43,16.43,16.43,4400.0,12.8372,12.8372,12.8372,12.8372,4400.0
2007-12-03 12:00:00,16.43,16.44,16.41,16.41,32400.0,12.8372,12.8451,12.8216,12.8216,32400.0
2007-12-03 12:05:00,16.42,16.43,16.41,16.42,9200.0,12.8294,12.8372,12.8216,12.8294,9200.0
2007-12-03 12:10:00,16.45,16.47,16.44,16.47,11200.0,12.8529,12.8685,12.8451,12.8685,11200.0
2007-12-03 12:15:00,16.46,16.46,16.45,16.46,51600.0,12.8607,12.8607,12.8529,12.8607,51600.0
2007-12-03 12:20:00,16.46,16.47,16.45,16.46,24000.0,12.8607,12.8685,12.8529,12.8607,24000.0
2007-12-03 12:25:00,16.47,16.48,16.47,16.48,10000.0,12.8685,12.8763,12.8685,12.8763,10000.0
2007-12-03 12:30:00,16.48,16.48,16.47,16.48,34800.0,12.8763,12.8763,12.8685,12.8763,34800.0
2007-12-03 12:35:00,16.48,16.49,16.46,16.46,38800.0,12.8763,12.8841,12.8607,12.8607,38800.0
2007-12-03 12:40:00,16.47,16.47,16.45,16.47,87600.0,12.8685,12.8685,12.8529,12.8685,87600.0
2007-12-03 12:45:00,16.46,16.48,16.46,16.47,16800.0,12.8607,12.8763,12.8607,12.8685,16800.0
2007-12-03 12:50:00,16.47,16.49,16.47,16.48,14000.0,12.8685,12.8841,12.8685,12.8763,14000.0
2007-12-03 12:55:00,16.48,16.48,16.45,16.46,32400.0,12.8763,12.8763,12.8529,12.8607,32400.0
2007-12-03 13:00:00,16.46,16.46,16.44,16.44,15600.0,12.8607,12.8607,12.8451,12.8451,15600.0
2007-12-03 13:05:00,16.43,16.43,16.41,16.42,220000.0,12.8372,12.8372,12.8216,12.8294,220000.0
2007-12-03 13:10:00,16.42,16.43,16.42,16.42,16000.0,12.8294,12.8372,12.8294,12.8294,16000.0
2007-12-03 13:15:00,16.42,16.43,16.41,16.42,20800.0,12.8294,12.8372,12.8216,12.8294,20800.0
2007-12-03 13:20:00,16.43,16.43,16.4,16.41,9200.0,12.8372,12.8372,12.8138,12.8216,9200.0
2007-12-03 13:25:00,16.4,16.43,16.4,16.41,30800.0,12.8138,12.8372,12.8138,12.8216,30800.0
2007-12-03 13:30:00,16.4,16.4,16.37,16.38,18800.0,12.8138,12.8138,12.7904,12.7982,18800.0
2007-12-03 13:35:00,16.38,16.39,16.37,16.39,40000.0,12.7982,12.806,12.7904,12.806,40000.0
2007-12-03 13:40:00,16.39,16.4,16.36,16.37,38800.0,12.806,12.8138,12.7825,12.7904,38800.0
2007-12-03 13:45:00,16.36,16.38,16.35,16.38,71600.0,12.7825,12.7982,12.7747,12.7982,71600.0
2007-12-03 13:50:00,16.38,16.38,16.35,16.36,32800.0,12.7982,12.7982,12.7747,12.7825,32800.0
2007-12-03 13:55:00,16.36,16.37,16.34,16.36,34000.0,12.7825,12.7904,12.7669,12.7825,34000.0
2007-12-03 14:00:00,16.36,16.39,16.36,16.38,36400.0,12.7825,12.806,12.7825,12.7982,36400.0
2007-12-03 14:05:00,16.38,16.4,16.38,16.39,30800.0,12.7982,12.8138,12.7982,12.806,30800.0
2007-12-03 14:10:00,16.39,16.39,16.37,16.38,29600.0,12.806,12.806,12.7904,12.7982,29600.0
2007-12-03 14:15:00,16.39,16.39,16.38,16.39,28400.0,12.806,12.806,12.7982,12.806,28400.0
2007-12-03 14:20:00,16.39,16.4,16.38,16.39,239200.0,12.806,12.8138,12.7982,12.806,239200.0
2007-12-03 14:25:00,16.39,16.39,16.37,16.37,24800.0,12.806,12.806,12.7904,12.7904,24800.0
2007-12-03 14:30:00,16.36,16.36,16.34,16.35,196400.0,12.7825,12.7825,12.7669,12.7747,196400.0
2007-12-03 14:35:00,16.35,16.36,16.35,16.36,79200.0,12.7747,12.7825,12.7747,12.7825,79200.0
2007-12-03 14:40:00,16.36,16.38,16.36,16.38,43200.0,12.7825,12.7982,12.7825,12.7982,43200.0
2007-12-03 14:45:00,16.38,16.38,16.34,16.37,154400.0,12.7982,12.7982,12.7669,12.7904,154400.0
2007-12-03 14:50:00,16.38,16.4,16.37,16.4,41600.0,12.7982,12.8138,12.7904,12.8138,41600.0
2007-12-03 14:55:00,16.4,16.4,16.38,16.39,70000.0,12.8138,12.8138,12.7982,12.806,70000.0
2007-12-03 15:00:00,16.39,16.39,16.38,16.39,52400.0,12.806,12.806,12.7982,12.806,52400.0
2007-12-03 15:05:00,16.39,16.39,16.34,16.36,128000.0,12.806,12.806,12.7669,12.7825,128000.0
2007-12-03 15:10:00,16.35,16.35,16.33,16.35,93200.0,12.7747,12.7747,12.7591,12.7747,93200.0
2007-12-03 15:15:00,16.35,16.37,16.35,16.35,39600.0,12.7747,12.7904,12.7747,12.7747,39600.0
2007-12-03 15:20:00,16.35,16.39,16.34,16.39,385600.0,12.7747,12.806,12.7669,12.806,385600.0
2007-12-03 15:25:00,16.39,16.39,16.36,16.39,330000.0,12.806,12.806,12.7825,12.806,330000.0
2007-12-03 15:30:00,16.39,16.39,16.36,16.37,130000.0,12.806,12.806,12.7825,12.7904,130000.0
2007-12-03 15:35:00,16.37,16.39,16.36,16.36,33600.0,12.7904,12.806,12.7825,12.7825,33600.0
2007-12-03 15:40:00,16.36,16.38,16.36,16.37,54000.0,12.7825,12.7982,12.7825,12.7904,54000.0
2007-12-03 15:45:00,16.38,16.38,16.32,16.33,109200.0,12.7982,12.7982,12.7513,12.7591,109200.0
2007-12-03 15:50:00,16.32,16.34,16.3,16.31,53600.0,12.7513,12.7669,12.7357,12.7435,53600.0
2007-12-03 15:55:00,16.31,16.31,16.28,16.28,128800.0,12.7435,12.7435,12.72,12.72,128800.0
2007-12-03 16:00:00,16.31,16.31,16.25,16.25,82800.0,12.7435,12.7435,12.6966,12.6966,82800.0
2007-12-03 16:05:00,16.25,16.25,16.25,16.25,0.0,12.6966,12.6966,12.6966,12.6966,0.0
2007-12-03 16:10:00,16.25,16.25,16.25,16.25,0.0,12.6966,12.6966,12.6966,12.6966,0.0
2007-12-04 09:30:00,16.2,16.2,16.14,16.15,65600.0,12.6575,12.6575,12.6107,12.6185,65600.0
2007-12-04 09:35:00,16.13,16.13,16.08,16.09,57200.0,12.6028,12.6028,12.5638,12.5716,57200.0
2007-12-04 09:40:00,16.11,16.11,16.1,16.1,179600.0,12.5872,12.5872,12.5794,12.5794,179600.0
2007-12-04 09:45:00,16.1,16.13,16.1,16.12,20800.0,12.5794,12.6028,12.5794,12.595,20800.0
2007-12-04 09:50:00,16.11,16.14,16.11,16.12,25600.0,12.5872,12.6107,12.5872,12.595,25600.0
2007-12-04 09:55:00,16.13,16.17,16.13,16.17,69600.0,12.6028,12.6341,12.6028,12.6341,69600.0
2007-12-04 10:00:00,16.17,16.18,16.16,16.17,1023600.0,12.6341,12.6419,12.6263,12.6341,1023600.0
2007-12-04 10:05:00,16.15,16.17,16.15,16.15,27200.0,12.6185,12.6341,12.6185,12.6185,27200.0
2007-12-04 10:10:00,16.17,16.2,16.17,16.2,47200.0,12.6341,12.6575,12.6341,12.6575,47200.0
2007-12-04 10:15:00,16.2,16.2,16.16,16.17,30400.0,12.6575,12.6575,12.6263,12.6341,30400.0
2007-12-04 10:20:00,16.17,16.2,16.16,16.18,500000.0,12.6341,12.6575,12.6263,12.6419,500000.0
2007-12-04 10:25:00,16.19,16.23,16.18,16.23,136800.0,12.6497,12.681,12.6419,12.681,136800.0
2007-12-04 10:30:00,16.22,16.26,16.22,16.24,345200.0,12.6732,12.7044,12.6732,12.6888,345200.0
2007-12-04 10:35:00,16.24,16.24,16.23,16.24,8000.0,12.6888,12.6888,12.681,12.6888,8000.0
2007-12-04 10:40:00,16.24,16.25,16.23,16.25,16400.0,12.6888,12.6966,12.681,12.6966,16400.0
2007-12-04 10:45:00,16.27,16.27,16.21,16.21,28800.0,12.7122,12.7122,12.6654,12.6654,28800.0
2007-12-04 10:50:00,16.22,16.23,16.21,16.21,67200.0,12.6732,12.681,12.6654,12.6654,67200.0
2007-12-04 10:55:00,16.21,16.22,16.2,16.2,39200.0,12.6654,12.6732,12.6575,12.6575,39200.0
2007-12-04 11:00:00,16.2,16.21,16.2,16.2,5200.0,12.6575,12.6654,12.6575,12.6575,5200.0
2007-12-04 11:05:00,16.22,16.22,16.21,16.22,7600.0,12.6732,12.6732,12.6654,12.6732,7600.0
2007-12-04 11:10:00,16.22,16.23,16.22,16.23,5200.0,12.6732,12.681,12.6732,12.681,5200.0
2007-12-04 11:15:00,16.24,16.24,16.22,16.22,6800.0,12.6888,12.6888,12.6732,12.6732,6800.0
2007-12-04 11:20:00,16.23,16.24,16.22,16.23,44000.0,12.681,12.6888,12.6732,12.681,44000.0
2007-12-04 11:25:00,16.22,16.23,16.21,16.21,60800.0,12.6732,12.681,12.6654,12.6654,60800.0
2007-12-04 11:30:00,16.2,16.21,16.19,16.19,15200.0,12.6575,12.6654,12.6497,12.6497,15200.0
2007-12-04 11:35:00,16.18,16.19,16.18,16.19,13600.0,12.6419,12.6497,12.6419,12.6497,13600.0
2007-12-04 11:40:00,16.19,16.19,16.18,16.19,6400.0,12.6497,12.6497,12.6419,12.6497,6400.0
2007-12-04 11:45:00,16.2,16.2,16.2,16.2,6800.0,12.6575,12.6575,12.6575,12.6575,6800.0
2007-12-04 11:50:00,16.19,16.21,16.18,16.21,15200.0,12.6497,12.6654,12.6419,12.6654,15200.0
2007-12-04 11:55:00,16.22,16.22,16.19,16.19,8800.0,12.6732,12.6732,12.6497,12.6497,8800.0
2007-12-04 12:00:00,16.21,16.24,16.21,16.23,29600.0,12.6654,12.6888,12.6654,12.681,29600.0
2007-12-04 12:05:00,16.25,16.25,16.24,16.24,6000.0,12.6966,12.6966,12.6888,12.6888,6000.0
2007-12-04 12:10:00,16.24,16.25,16.23,16.24,12800.0,12.6888,12.6966,12.681,12.6888,12800.0
2007-12-04 12:15:00,16.24,16.25,16.24,16.24,14000.0,12.6888,12.6966,12.6888,12.6888,14000.0
2007-12-04 12:20:00,16.25,16.27,16.25,16.26,10000.0,12.6966,12.7122,12.6966,12.7044,10000.0
2007-12-04 12:25:00,16.25,16.26,16.24,16.25,21200.0,12.6966,12.7044,12.6888,12.6966,21200.0
2007-12-04 12:30:00,16.25,16.25,16.24,16.25,10000.0,12.6966,12.6966,12.6888,12.6966,10000.0
2007-12-04 12:35:00,16.24,16.25,16.23,16.23,8800.0,12.6888,12.6966,12.681,12.681,8800.0
2007-12-04 12:40:00,16.23,16.23,16.23,16.23,18000.0,12.681,12.681,12.681,12.681,18000.0
2007-12-04 12:45:00,16.24,16.28,16.24,16.28,8000.0,12.6888,12.72,12.6888,12.72,8000.0
2007-12-04 12:50:00,16.28,16.28,16.27,16.27,16000.0,12.72,12.72,12.7122,12.7122,16000.0
2007-12-04 12:55:00,16.27,16.28,16.27,16.28,1600.0,12.7122,12.72,12.7122,12.72,1600.0
2007-12-04 13:00:00,16.27,16.29,16.27,16.28,8400.0,12.7122,12.7279,12.7122,12.72,8400.0
2007-12-04 13:05:00,16.28,16.28,16.27,16.27,11600.0,12.72,12.72,12.7122,12.7122,11600.0
2007-12-04 13:10:00,16.25,16.26,16.25,16.25,13600.0,12.6966,12.7044,12.6966,12.6966,13600.0
2007-12-04 13:15:00,16.25,16.25,16.25,16.25,3200.0,12.6966,12.6966,12.6966,12.6966,3200.0
2007-12-04 13:20:00,16.25,16.25,16.25,16.25,6800.0,12.6966,12.6966,12.6966,12.6966,6800.0
2007-12-04 13:25:00,16.25,16.25,16.22,16.22,15200.0,12.6966,12.6966,12.6732,12.6732,15200.0
2007-12-04 13:30:00,16.22,16.22,16.21,16.21,10000.0,12.6732,12.6732,12.6654,12.6654,10000.0
2007-12-04 13:35:00,16.22,16.22,16.21,16.21,25200.0,12.6732,12.6732,12.6654,12.6654,25200.0
2007-12-04 13:40:00,16.22,16.22,16.21,16.22,18800.0,12.6732,12.6732,12.6654,12.6732,18800.0
2007-12-04 13:45:00,16.23,16.25,16.23,16.25,79200.0,12.681,12.6966,12.681,12.6966,79200.0
2007-12-04 13:50:00,16.25,16.25,16.24,16.24,42000.0,12.6966,12.6966,12.6888,12.6888,42000.0
2007-12-04 13:55:00,16.24,16.25,16.24,16.25,30000.0,12.6888,12.6966,12.6888,12.6966,30000.0
2007-12-04 14:00:00,16.25,16.25,16.21,16.21,19600.0,12.6966,12.6966,12.6654,12.6654,19600.0
2007-12-04 14:05:00,16.21,16.22,16.2,16.2,32400.0,12.6654,12.6732,12.6575,12.6575,32400.0
2007-12-04 14:10:00,16.2,16.21,16.18,16.2,40800.0,12.6575,12.6654,12.6419,12.6575,40800.0
2007-12-04 14:15:00,16.2,16.22,16.2,16.22,33200.0,12.6575,12.6732,12.6575,12.6732,33200.0
2007-12-04 14:20:00,16.22,16.23,16.2,16.2,52800.0,12.6732,12.681,12.6575,12.6575,52800.0
2007-12-04 14:25:00,16.21,16.22,16.2,16.22,126000.0,12.6654,12.6732,12.6575,12.6732,126000.0
2007-12-04 14:30:00,16.22,16.23,16.22,16.22,10400.0,12.6732,12.681,12.6732,12.6732,10400.0
2007-12-04 14:35:00,16.23,16.24,16.23,16.23,12400.0,12.681,12.6888,12.681,12.681,12400.0
2007-12-04 14:40:00,16.23,16.23,16.22,16.22,109200.0,12.681,12.681,12.6732,12.6732,109200.0
2007-12-04 14:45:00,16.22,16.23,16.21,16.23,397600.0,12.6732,12.681,12.6654,12.681,397600.0
2007-12-04 14:50:00,16.22,16.25,16.22,16.25,79600.0,12.6732,12.6966,12.6732,12.6966,79600.0
2007-12-04 14:55:00,16.25,16.26,16.23,16.26,55600.0,12.6966,12.7044,12.681,12.7044,55600.0
2007-12-04 15:00:00,16.26,16.26,16.24,16.25,10400.0,12.7044,12.7044,12.6888,12.6966,10400.0
2007-12-04 15:05:00,16.25,16.26,16.23,16.26,40000.0,12.6966,12.7044,12.681,12.7044,40000.0
2007-12-04 15:10:00,16.26,16.27,16.24,16.25,24000.0,12.7044,12.7122,12.6888,12.6966,24000.0
2007-12-04 15:15:00,16.24,16.26,16.24,16.26,45600.0,12.6888,12.7044,12.6888,12.7044,45600.0
2007-12-04 15:20:00,16.25,16.28,16.25,16.28,48000.0,12.6966,12.72,12.6966,12.72,48000.0
2007-12-04 15:25:00,16.28,16.28,16.23,16.24,167200.0,12.72,12.72,12.681,12.6888,167200.0
2007-12-04 15:30:00,16.25,16.26,16.23,16.25,88800.0,12.6966,12.7044,12.681,12.6966,88800.0
2007-12-04 15:35:00,16.25,16.27,16.23,16.23,60800.0,12.6966,12.7122,12.681,12.681,60800.0
2007-12-04 15:40:00,16.23,16.23,16.2,16.22,134800.0,12.681,12.681,12.6575,12.6732,134800.0
2007-12-04 15:45:00,16.22,16.23,16.19,16.21,112800.0,12.6732,12.681,12.6497,12.6654,112800.0
2007-12-04 15:50:00,16.19,16.21,16.19,16.2,23600.0,12.6497,12.6654,12.6497,12.6575,23600.0
2007-12-04 15:55:00,16.2,16.2,16.17,16.19,113200.0,12.6575,12.6575,12.6341,12.6497,113200.0
2007-12-04 16:00:00,16.2,16.2,16.18,16.19,70400.0,12.6575,12.6575,12.6419,12.6497,70400.0
2007-12-04 16:05:00,16.19,16.19,16.19,16.19,0.0,12.6497,12.6497,12.6497,12.6497,0.0
2007-12-04 16:10:00,16.19,16.19,16.19,16.19,0.0,12.6497,12.6497,12.6497,12.6497,0.0
2007-12-05 09:30:00,16.4,16.42,16.38,16.41,149600.0,12.8138,12.8294,12.7982,12.8216,149600.0
2007-12-05 09:35:00,16.39,16.4,16.38,16.4,46000.0,12.806,12.8138,12.7982,12.8138,46000.0
2007-12-05 09:40:00,16.4,16.41,16.36,16.36,160800.0,12.8138,12.8216,12.7825,12.7825,160800.0
2007-12-05 09:45:00,16.37,16.38,16.36,16.36,31600.0,12.7904,12.7982,12.7825,12.7825,31600.0
2007-12-05 09:50:00,16.36,16.36,16.33,16.34,27600.0,12.7825,12.7825,12.7591,12.7669,27600.0
2007-12-05 09:55:00,16.34,16.36,16.34,16.34,86000.0,12.7669,12.7825,12.7669,12.7669,86000.0
2007-12-05 10:00:00,16.34,16.38,16.33,16.38,68000.0,12.7669,12.7982,12.7591,12.7982,68000.0
2007-12-05 10:05:00,16.38,16.38,16.36,16.36,7200.0,12.7982,12.7982,12.7825,12.7825,7200.0
2007-12-05 10:10:00,16.36,16.36,16.34,16.34,27600.0,12.7825,12.7825,12.7669,12.7669,27600.0
2007-12-05 10:15:00,16.33,16.34,16.32,16.33,14400.0,12.7591,12.7669,12.7513,12.7591,14400.0
2007-12-05 10:20:00,16.33,16.33,16.32,16.33,59200.0,12.7591,12.7591,12.7513,12.7591,59200.0
2007-12-05 10:25:00,16.33,16.34,16.32,16.34,41600.0,12.7591,12.7669,12.7513,12.7669,41600.0
2007-12-05 10:30:00,16.34,16.34,16.32,16.33,22000.0,12.7669,12.7669,12.7513,12.7591,22000.0
2007-12-05 10:35:00,16.33,16.35,16.33,16.34,69200.0,12.7591,12.7747,12.7591,12.7669,69200.0
2007-12-05 10:40:00,16.34,16.35,16.34,16.35,47600.0,12.7669,12.7747,12.7669,12.7747,47600.0
2007-12-05 10:45:00,16.36,16.38,16.36,16.37,22000.0,12.7825,12.7982,12.7825,12.7904,22000.0
2007-12-05 10:50:00,16.37,16.38,16.37,16.37,119200.0,12.7904,12.7982,12.7904,12.7904,119200.0
2007-12-05 10:55:00,16.37,16.38,16.37,16.37,14000.0,12.7904,12.7982,12.7904,12.7904,14000.0
2007-12-05 11:00:00,16.37,16.38,16.36,16.36,64800.0,12.7904,12.7982,12.7825,12.7825,64800.0
2007-12-05 11:05:00,16.36,16.37,16.36,16.36,39200.0,12.7825,12.7904,12.7825,12.7825,39200.0
2007-12-05 11:10:00,16.37,16.41,16.37,16.4,32800.0,12.7904,12.8216,12.7904,12.8138,32800.0
2007-12-05 11:15:00,16.4,16.41,16.4,16.4,21600.0,12.8138,12.8216,12.8138,12.8138,21600.0
2007-12-05 11:20:00,16.41,16.43,16.41,16.43,13200.0,12.8216,12.8372,12.8216,12.8372,13200.0
2007-12-05 11:25:00,16.43,16.45,16.42,16.45,16800.0,12.8372,12.8529,12.8294,12.8529,16800.0
2007-12-05 11:30:00,16.45,16.45,16.44,16.44,16400.0,12.8529,12.8529,12.8451,12.8451,16400.0
2007-12-05 11:35:00,16.45,16.45,16.43,16.44,7200.0,12.8529,12.8529,12.8372,12.8451,7200.0
2007-12-05 11:40:00,16.43,16.45,16.43,16.45,3200.0,12.8372,12.8529,12.8372,12.8529,3200.0
2007-12-05 11:45:00,16.45,16.46,16.43,16.45,16800.0,12.8529,12.8607,12.8372,12.8529,16800.0
2007-12-05 11:50:00,16.45,16.45,16.45,16.45,41600.0,12.8529,12.8529,12.8529,12.8529,41600.0
2007-12-05 11:55:00,16.45,16.46,16.45,16.45,13600.0,12.8529,12.8607,12.8529,12.8529,13600.0
2007-12-05 12:00:00,16.45,16.46,16.43,16.44,177600.0,12.8529,12.8607,12.8372,12.8451,177600.0
2007-12-05 12:05:00,16.44,16.45,16.43,16.43,80800.0,12.8451,12.8529,12.8372,12.8372,80800.0
2007-12-05 12:10:00,16.43,16.43,16.41,16.42,22800.0,12.8372,12.8372,12.8216,12.8294,22800.0
2007-12-05 12:15:00,16.42,16.42,16.42,16.42,400.0,12.8294,12.8294,12.8294,12.8294,400.0
2007-12-05 12:20:00,16.42,16.42,16.42,16.42,0.0,12.8294,12.8294,12.8294,12.8294,0.0
2007-12-05 12:25:00,16.43,16.43,16.43,16.43,6800.0,12.8372,12.8372,12.8372,12.8372,6800.0
2007-12-05 12:30:00,16.43,16.44,16.43,16.43,22400.0,12.8372,12.8451,12.8372,12.8372,22400.0
2007-12-05 12:35:00,16.43,16.43,16.43,16.43,38000.0,12.8372,12.8372,12.8372,12.8372,38000.0
2007-12-05 12:40:00,16.43,16.44,16.43,16.44,12000.0,12.8372,12.8451,12.8372,12.8451,12000.0
2007-12-05 12:45:00,16.45,16.45,16.44,16.45,31200.0,12.8529,12.8529,12.8451,12.8529,31200.0
2007-12-05 12:50:00,16.44,16.44,16.4,16.4,20800.0,12.8451,12.8451,12.8138,12.8138,20800.0
2007-12-05 12:55:00,16.4,16.4,16.36,16.38,55200.0,12.8138,12.8138,12.7825,12.7982,55200.0
2007-12-05 13:00:00,16.38,16.4,16.37,16.39,128800.0,12.7982,12.8138,12.7904,12.806,128800.0
2007-12-05 13:05:00,16.39,16.39,16.36,16.36,47200.0,12.806,12.806,12.7825,12.7825,47200.0
2007-12-05 13:10:00,16.36,16.37,16.34,16.35,60000.0,12.7825,12.7904,12.7669,12.7747,60000.0
2007-12-05 13:15:00,16.36,16.36,16.35,16.35,14400.0,12.7825,12.7825,12.7747,12.7747,14400.0
2007-12-05 13:20:00,16.35,16.36,16.35,16.36,29200.0,12.7747,12.7825,12.7747,12.7825,29200.0
2007-12-05 13:25:00,16.36,16.37,16.36,16.36,8800.0,12.7825,12.7904,12.7825,12.7825,8800.0
2007-12-05 13:30:00,16.36,16.39,16.36,16.39,22800.0,12.7825,12.806,12.7825,12.806,22800.0
2007-12-05 13:35:00,16.39,16.4,16.38,16.39,38000.0,12.806,12.8138,12.7982,12.806,38000.0
2007-12-05 13:40:00,16.38,16.39,16.38,16.38,42000.0,12.7982,12.806,12.7982,12.7982,42000.0
2007-12-05 13:45:00,16.38,16.39,16.37,16.38,35600.0,12.7982,12.806,12.7904,12.7982,35600.0
2007-12-05 13:50:00,16.39,16.4,16.38,16.4,10000.0,12.806,12.8138,12.7982,12.8138,10000.0
2007-12-05 13:55:00,16.4,16.4,16.39,16.39,72000.0,12.8138,12.8138,12.806,12.806,72000.0
2007-12-05 14:00:00,16.39,16.39,16.38,16.38,28400.0,12.806,12.806,12.7982,12.7982,28400.0
2007-12-05 14:05:00,16.39,16.4,16.38,16.39,45600.0,12.806,12.8138,12.7982,12.806,45600.0
2007-12-05 14:10:00,16.39,16.4,16.39,16.39,30400.0,12.806,12.8138,12.806,12.806,30400.0
2007-12-05 14:15:00,16.39,16.39,16.37,16.37,22400.0,12.806,12.806,12.7904,12.7904,22400.0
2007-12-05 14:20:00,16.37,16.37,16.32,16.32,221200.0,12.7904,12.7904,12.7513,12.7513,221200.0
2007-12-05 14:25:00,16.32,16.33,16.31,16.32,207600.0,12.7513,12.7591,12.7435,12.7513,207600.0
2007-12-05 14:30:00,16.32,16.34,16.32,16.34,54400.0,12.7513,12.7669,12.7513,12.7669,54400.0
2007-12-05 14:35:00,16.33,16.33,16.3,16.3,154400.0,12.7591,12.7591,12.7357,12.7357,154400.0
2007-12-05 14:40:00,16.3,16.32,16.3,16.32,72800.0,12.7357,12.7513,12.7357,12.7513,72800.0
2007-12-05 14:45:00,16.33,16.34,16.32,16.34,173200.0,12.7591,12.7669,12.7513,12.7669,173200.0
2007-12-05 14:50:00,16.34,16.34,16.25,16.26,72400.0,12.7669,12.7669,12.6966,12.7044,72400.0
2007-12-05 14:55:00,16.26,16.28,16.25,16.28,455200.0,12.7044,12.72,12.6966,12.72,455200.0
2007-12-05 15:00:00,16.28,16.3,16.27,16.29,46000.0,12.72,12.7357,12.7122,12.7279,46000.0
2007-12-05 15:05:00,16.29,16.3,16.28,16.29,20000.0,12.7279,12.7357,12.72,12.7279,20000.0
2007-12-05 15:10:00,16.3,16.33,16.3,16.33,27600.0,12.7357,12.7591,12.7357,12.7591,27600.0
2007-12-05 15:15:00,16.33,16.34,16.32,16.34,20400.0,12.7591,12.7669,12.7513,12.7669,20400.0
2007-12-05 15:20:00,16.34,16.35,16.33,16.34,24400.0,12.7669,12.7747,12.7591,12.7669,24400.0
2007-12-05 15:25:00,16.33,16.34,16.33,16.33,17200.0,12.7591,12.7669,12.7591,12.7591,17200.0
2007-12-05 15:30:00,16.34,16.35,16.32,16.33,13200.0,12.7669,12.7747,12.7513,12.7591,13200.0
2007-12-05 15:35:00,16.33,16.36,16.33,16.36,10800.0,12.7591,12.7825,12.7591,12.7825,10800.0
2007-12-05 15:40:00,16.38,16.39,16.36,16.38,18400.0,12.7982,12.806,12.7825,12.7982,18400.0
2007-12-05 15:45:00,16.38,16.38,16.36,16.37,47600.0,12.7982,12.7982,12.7825,12.7904,47600.0
2007-12-05 15:50:00,16.38,16.39,16.36,16.39,27200.0,12.7982,12.806,12.7825,12.806,27200.0
2007-12-05 15:55:00,16.38,16.4,16.37,16.38,894400.0,12.7982,12.8138,12.7904,12.7982,894400.0
2007-12-05 16:00:00,16.38,16.4,16.36,16.38,230000.0,12.7982,12.8138,12.7825,12.7982,230000.0
2007-12-05 16:05:00,16.4,16.4,16.4,16.4,30000.0,12.8138,12.8138,12.8138,12.8138,30000.0
2007-12-05 16:10:00,16.4,16.4,16.4,16.4,20000.0,12.8138,12.8138,12.8138,12.8138,20000.0
2007-12-13 09:30:00,16.34,16.4,16.34,16.4,23600.0,12.7669,12.8138,12.7669,12.8138,23600.0
2007-12-13 09:35:00,16.41,16.45,16.4,16.43,56800.0,12.8216,12.8529,12.8138,12.8372,56800.0
2007-12-13 09:40:00,16.42,16.42,16.39,16.4,20000.0,12.8294,12.8294,12.806,12.8138,20000.0
2007-12-13 09:45:00,16.41,16.41,16.3,16.31,52000.0,12.8216,12.8216,12.7357,12.7435,52000.0
2007-12-13 09:50:00,16.3,16.32,16.29,16.31,48800.0,12.7357,12.7513,12.7279,12.7435,48800.0
2007-12-13 09:55:00,16.31,16.34,16.31,16.34,12000.0,12.7435,12.7669,12.7435,12.7669,12000.0
2007-12-13 10:00:00,16.34,16.36,16.3,16.34,34800.0,12.7669,12.7825,12.7357,12.7669,34800.0
2007-12-13 10:05:00,16.34,16.38,16.34,16.38,24400.0,12.7669,12.7982,12.7669,12.7982,24400.0
2007-12-13 10:10:00,16.38,16.41,16.35,16.35,52800.0,12.7982,12.8216,12.7747,12.7747,52800.0
2007-12-13 10:15:00,16.34,16.38,16.34,16.36,30400.0,12.7669,12.7982,12.7669,12.7825,30400.0
2007-12-13 10:20:00,16.36,16.41,16.36,16.37,57600.0,12.7825,12.8216,12.7825,12.7904,57600.0
2007-12-13 10:25:00,16.36,16.38,16.34,16.36,36000.0,12.7825,12.7982,12.7669,12.7825,36000.0
2007-12-13 10:30:00,16.35,16.39,16.33,16.36,35200.0,12.7747,12.806,12.7591,12.7825,35200.0
2007-12-13 10:35:00,16.35,16.36,16.33,16.36,8800.0,12.7747,12.7825,12.7591,12.7825,8800.0
2007-12-13 10:40:00,16.37,16.38,16.35,16.37,20800.0,12.7904,12.7982,12.7747,12.7904,20800.0
2007-12-13 10:45:00,16.36,16.38,16.34,16.38,125200.0,12.7825,12.7982,12.7669,12.7982,125200.0
2007-12-13 10:50:00,16.38,16.39,16.36,16.36,34800.0,12.7982,12.806,12.7825,12.7825,34800.0
2007-12-13 10:55:00,16.37,16.37,16.3,16.32,51600.0,12.7904,12.7904,12.7357,12.7513,51600.0
2007-12-13 11:00:00,16.32,16.35,16.31,16.34,23600.0,12.7513,12.7747,12.7435,12.7669,23600.0
2007-12-13 11:05:00,16.33,16.34,16.29,16.33,35600.0,12.7591,12.7669,12.7279,12.7591,35600.0
2007-12-13 11:10:00,16.32,16.36,16.31,16.31,48800.0,12.7513,12.7825,12.7435,12.7435,48800.0
2007-12-13 11:15:00,16.32,16.34,16.3,16.31,19600.0,12.7513,12.7669,12.7357,12.7435,19600.0
2007-12-13 11:20:00,16.3,16.31,16.28,16.28,35600.0,12.7357,12.7435,12.72,12.72,35600.0
2007-12-13 11:25:00,16.28,16.32,16.28,16.3,22800.0,12.72,12.7513,12.72,12.7357,22800.0
2007-12-13 11:30:00,16.3,16.31,16.28,16.3,27600.0,12.7357,12.7435,12.72,12.7357,27600.0
2007-12-13 11:35:00,16.3,16.33,16.3,16.31,183600.0,12.7357,12.7591,12.7357,12.7435,183600.0
2007-12-13 11:40:00,16.31,16.32,16.3,16.3,25200.0,12.7435,12.7513,12.7357,12.7357,25200.0
2007-12-13 11:45:00,16.3,16.31,16.29,16.3,22400.0,12.7357,12.7435,12.7279,12.7357,22400.0
2007-12-13 11:50:00,16.31,16.32,16.29,16.31,29600.0,12.7435,12.7513,12.7279,12.7435,29600.0
2007-12-13 11:55:00,16.31,16.33,16.31,16.32,11200.0,12.7435,12.7591,12.7435,12.7513,11200.0
2007-12-13 12:00:00,16.32,16.32,16.28,16.3,16000.0,12.7513,12.7513,12.72,12.7357,16000.0
2007-12-13 12:05:00,16.31,16.33,16.3,16.33,28800.0,12.7435,12.7591,12.7357,12.7591,28800.0
2007-12-13 12:10:00,16.32,16.34,16.31,16.31,27600.0,12.7513,12.7669,12.7435,12.7435,27600.0
2007-12-13 12:15:00,16.32,16.33,16.31,16.31,13200.0,12.7513,12.7591,12.7435,12.7435,13200.0
2007-12-13 12:20:00,16.33,16.33,16.27,16.29,78800.0,12.7591,12.7591,12.7122,12.7279,78800.0
2007-12-13 12:25:00,16.29,16.3,16.25,16.29,128400.0,12.7279,12.7357,12.6966,12.7279,128400.0
2007-12-13 12:30:00,16.29,16.31,16.22,16.3,93600.0,12.7279,12.7435,12.6732,12.7357,93600.0
2007-12-13 12:35:00,16.3,16.32,16.29,16.32,98800.0,12.7357,12.7513,12.7279,12.7513,98800.0
2007-12-13 12:40:00,16.31,16.31,16.26,16.27,27200.0,12.7435,12.7435,12.7044,12.7122,27200.0
2007-12-13 12:45:00,16.27,16.29,16.27,16.29,16000.0,12.7122,12.7279,12.7122,12.7279,16000.0
2007-12-13 12:50:00,16.29,16.31,16.29,16.29,29200.0,12.7279,12.7435,12.7279,12.7279,29200.0
2007-12-13 12:55:00,16.29,16.29,16.27,16.28,12400.0,12.7279,12.7279,12.7122,12.72,12400.0
2007-12-13 13:00:00,16.28,16.3,16.28,16.3,10800.0,12.72,12.7357,12.72,12.7357,10800.0
2007-12-13 13:05:00,16.3,16.33,16.3,16.33,13600.0,12.7357,12.7591,12.7357,12.7591,13600.0
2007-12-13 13:10:00,16.33,16.33,16.29,16.3,12400.0,12.7591,12.7591,12.7279,12.7357,12400.0
2007-12-13 13:15:00,16.3,16.31,16.27,16.29,8000.0,12.7357,12.7435,12.7122,12.7279,8000.0
2007-12-13 13:20:00,16.28,16.3,16.26,16.29,10400.0,12.72,12.7357,12.7044,12.7279,10400.0
2007-12-13 13:25:00,16.29,16.34,16.29,16.33,11200.0,12.7279,12.7669,12.7279,12.7591,11200.0
2007-12-13 13:30:00,16.33,16.33,16.31,16.31,15200.0,12.7591,12.7591,12.7435,12.7435,15200.0
2007-12-13 13:35:00,16.32,16.32,16.29,16.29,8800.0,12.7513,12.7513,12.7279,12.7279,8800.0
2007-12-13 13:40:00,16.29,16.31,16.27,16.31,16400.0,12.7279,12.7435,12.7122,12.7435,16400.0
2007-12-13 13:45:00,16.3,16.31,16.3,16.31,30000.0,12.7357,12.7435,12.7357,12.7435,30000.0
2007-12-13 13:50:00,16.29,16.34,16.29,16.34,78000.0,12.7279,12.7669,12.7279,12.7669,78000.0
2007-12-13 13:55:00,16.34,16.34,16.32,16.32,11200.0,12.7669,12.7669,12.7513,12.7513,11200.0
2007-12-13 14:00:00,16.33,16.35,16.3,16.35,17200.0,12.7591,12.7747,12.7357,12.7747,17200.0
2007-12-13 14:05:00,16.36,16.39,16.36,16.37,60800.0,12.7825,12.806,12.7825,12.7904,60800.0
2007-12-13 14:10:00,16.37,16.37,16.35,16.36,13200.0,12.7904,12.7904,12.7747,12.7825,13200.0
2007-12-13 14:15:00,16.37,16.42,16.37,16.42,76800.0,12.7904,12.8294,12.7904,12.8294,76800.0
2007-12-13 14:20:00,16.43,16.46,16.41,16.43,40800.0,12.8372,12.8607,12.8216,12.8372,40800.0
2007-12-13 14:25:00,16.42,16.43,16.39,16.42,22400.0,12.8294,12.8372,12.806,12.8294,22400.0
2007-12-13 14:30:00,16.43,16.43,16.4,16.4,24800.0,12.8372,12.8372,12.8138,12.8138,24800.0
2007-12-13 14:35:00,16.4,16.42,16.39,16.4,9600.0,12.8138,12.8294,12.806,12.8138,9600.0
2007-12-13 14:40:00,16.4,16.41,16.38,16.38,20400.0,12.8138,12.8216,12.7982,12.7982,20400.0
2007-12-13 14:45:00,16.39,16.39,16.36,16.38,23200.0,12.806,12.806,12.7825,12.7982,23200.0
2007-12-13 14:50:00,16.38,16.41,16.38,16.41,5600.0,12.7982,12.8216,12.7982,12.8216,5600.0
2007-12-13 14:55:00,16.4,16.41,16.38,16.39,13200.0,12.8138,12.8216,12.7982,12.806,13200.0
2007-12-13 15:00:00,16.38,16.42,16.37,16.42,12800.0,12.7982,12.8294,12.7904,12.8294,12800.0
2007-12-13 15:05:00,16.43,16.43,16.4,16.4,14400.0,12.8372,12.8372,12.8138,12.8138,14400.0
2007-12-13 15:10:00,16.4,16.4,16.37,16.38,10400.0,12.8138,12.8138,12.7904,12.7982,10400.0
2007-12-13 15:15:00,16.36,16.38,16.34,16.38,18000.0,12.7825,12.7982,12.7669,12.7982,18000.0
2007-12-13 15:20:00,16.39,16.41,16.34,16.34,11200.0,12.806,12.8216,12.7669,12.7669,11200.0
2007-12-13 15:25:00,16.36,16.43,16.35,16.43,44800.0,12.7825,12.8372,12.7747,12.8372,44800.0
2007-12-13 15:30:00,16.42,16.46,16.41,16.46,100400.0,12.8294,12.8607,12.8216,12.8607,100400.0
2007-12-13 15:35:00,16.45,16.45,16.42,16.42,138400.0,12.8529,12.8529,12.8294,12.8294,138400.0
2007-12-13 15:40:00,16.42,16.45,16.42,16.45,29200.0,12.8294,12.8529,12.8294,12.8529,29200.0
2007-12-13 15:45:00,16.46,16.48,16.44,16.46,147600.0,12.8607,12.8763,12.8451,12.8607,147600.0
2007-12-13 15:50:00,16.45,16.48,16.42,16.47,32400.0,12.8529,12.8763,12.8294,12.8685,32400.0
2007-12-13 15:55:00,16.46,16.47,16.43,16.43,110000.0,12.8607,12.8685,12.8372,12.8372,110000.0
2007-12-13 16:00:00,16.44,16.44,16.39,16.4,23600.0,12.8451,12.8451,12.806,12.8138,23600.0
2007-12-13 16:05:00,16.4,16.4,16.4,16.4,0.0,12.8138,12.8138,12.8138,12.8138,0.0
2007-12-13 16:10:00,16.4,16.4,16.4,16.4,0.0,12.8138,12.8138,12.8138,12.8138,0.0
2007-12-14 09:30:00,16.22,16.29,16.21,16.27,129200.0,12.6732,12.7279,12.6654,12.7122,129200.0
2007-12-14 09:35:00,16.28,16.29,16.22,16.24,203600.0,12.72,12.7279,12.6732,12.6888,203600.0
2007-12-14 09:40:00,16.27,16.32,16.24,16.27,210800.0,12.7122,12.7513,12.6888,12.7122,210800.0
2007-12-14 09:45:00,16.27,16.29,16.25,16.26,40400.0,12.7122,12.7279,12.6966,12.7044,40400.0
2007-12-14 09:50:00,16.27,16.28,16.24,16.24,40000.0,12.7122,12.72,12.6888,12.6888,40000.0
2007-12-14 09:55:00,16.24,16.26,16.23,16.24,18400.0,12.6888,12.7044,12.681,12.6888,18400.0
2007-12-14 10:00:00,16.24,16.27,16.24,16.27,9200.0,12.6888,12.7122,12.6888,12.7122,9200.0
2007-12-14 10:05:00,16.27,16.3,16.27,16.28,17600.0,12.7122,12.7357,12.7122,12.72,17600.0
2007-12-14 10:10:00,16.28,16.3,16.28,16.29,31600.0,12.72,12.7357,12.72,12.7279,31600.0
2007-12-14 10:15:00,16.29,16.31,16.27,16.31,32000.0,12.7279,12.7435,12.7122,12.7435,32000.0
2007-12-14 10:20:00,16.31,16.31,16.28,16.29,25600.0,12.7435,12.7435,12.72,12.7279,25600.0
2007-12-14 10:25:00,16.28,16.31,16.28,16.31,13600.0,12.72,12.7435,12.72,12.7435,13600.0
2007-12-14 10:30:00,16.3,16.3,16.28,16.29,27200.0,12.7357,12.7357,12.72,12.7279,27200.0
2007-12-14 10:35:00,16.3,16.3,16.28,16.29,45200.0,12.7357,12.7357,12.72,12.7279,45200.0
2007-12-14 10:40:00,16.29,16.36,16.29,16.35,72800.0,12.7279,12.7825,12.7279,12.7747,72800.0
2007-12-14 10:45:00,16.35,16.41,16.35,16.39,54400.0,12.7747,12.8216,12.7747,12.806,54400.0
2007-12-14 10:50:00,16.39,16.41,16.38,16.39,18800.0,12.806,12.8216,12.7982,12.806,18800.0
2007-12-14 10:55:00,16.38,16.41,16.38,16.41,24000.0,12.7982,12.8216,12.7982,12.8216,24000.0
2007-12-14 11:00:00,16.42,16.44,16.41,16.43,18000.0,12.8294,12.8451,12.8216,12.8372,18000.0
2007-12-14 11:05:00,16.44,16.44,16.43,16.43,20000.0,12.8451,12.8451,12.8372,12.8372,20000.0
2007-12-14 11:10:00,16.42,16.42,16.39,16.39,16800.0,12.8294,12.8294,12.806,12.806,16800.0
2007-12-14 11:15:00,16.4,16.41,16.39,16.4,18000.0,12.8138,12.8216,12.806,12.8138,18000.0
2007-12-14 11:20:00,16.4,16.4,16.38,16.38,30400.0,12.8138,12.8138,12.7982,12.7982,30400.0
2007-12-14 11:25:00,16.39,16.4,16.38,16.38,30000.0,12.806,12.8138,12.7982,12.7982,30000.0
2007-12-14 11:30:00,16.38,16.39,16.37,16.38,52400.0,12.7982,12.806,12.7904,12.7982,52400.0
2007-12-14 11:35:00,16.38,16.38,16.36,16.37,11600.0,12.7982,12.7982,12.7825,12.7904,11600.0
2007-12-14 11:40:00,16.37,16.38,16.36,16.37,48800.0,12.7904,12.7982,12.7825,12.7904,48800.0
2007-12-14 11:45:00,16.36,16.36,16.31,16.32,36000.0,12.7825,12.7825,12.7435,12.7513,36000.0
2007-12-14 11:50:00,16.32,16.33,16.32,16.33,23200.0,12.7513,12.7591,12.7513,12.7591,23200.0
2007-12-14 11:55:00,16.33,16.33,16.31,16.31,29200.0,12.7591,12.7591,12.7435,12.7435,29200.0
2007-12-14 12:00:00,16.31,16.33,16.31,16.31,24800.0,12.7435,12.7591,12.7435,12.7435,24800.0
2007-12-14 12:05:00,16.31,16.31,16.29,16.29,18800.0,12.7435,12.7435,12.7279,12.7279,18800.0
2007-12-14 12:10:00,16.3,16.32,16.3,16.31,28400.0,12.7357,12.7513,12.7357,12.7435,28400.0
2007-12-14 12:15:00,16.31,16.32,16.31,16.32,29600.0,12.7435,12.7513,12.7435,12.7513,29600.0
2007-12-14 12:20:00,16.31,16.32,16.31,16.32,16000.0,12.7435,12.7513,12.7435,12.7513,16000.0
2007-12-14 12:25:00,16.31,16.31,16.24,16.25,73600.0,12.7435,12.7435,12.6888,12.6966,73600.0
2007-12-14 12:30:00,16.25,16.25,16.22,16.23,52800.0,12.6966,12.6966,12.6732,12.681,52800.0
2007-12-14 12:35:00,16.21,16.24,16.21,16.24,15200.0,12.6654,12.6888,12.6654,12.6888,15200.0
2007-12-14 12:40:00,16.24,16.24,16.22,16.24,9200.0,12.6888,12.6888,12.6732,12.6888,9200.0
2007-12-14 12:45:00,16.24,16.24,16.23,16.24,13200.0,12.6888,12.6888,12.681,12.6888,13200.0
2007-12-14 12:50:00,16.25,16.29,16.25,16.29,13600.0,12.6966,12.7279,12.6966,12.7279,13600.0
2007-12-14 12:55:00,16.28,16.29,16.27,16.28,11600.0,12.72,12.7279,12.7122,12.72,11600.0
2007-12-14 13:00:00,16.28,16.28,16.27,16.27,11200.0,12.72,12.72,12.7122,12.7122,11200.0
2007-12-14 13:05:00,16.27,16.28,16.27,16.27,6400.0,12.7122,12.72,12.7122,12.7122,6400.0
2007-12-14 13:10:00,16.29,16.29,16.28,16.28,800.0,12.7279,12.7279,12.72,12.72,800.0
2007-12-14 13:15:00,16.29,16.29,16.25,16.25,28800.0,12.7279,12.7279,12.6966,12.6966,28800.0
2007-12-14 13:20:00,16.25,16.26,16.25,16.26,11200.0,12.6966,12.7044,12.6966,12.7044,11200.0
2007-12-14 13:25:00,16.26,16.29,16.26,16.27,15600.0,12.7044,12.7279,12.7044,12.7122,15600.0
2007-12-14 13:30:00,16.27,16.27,16.25,16.25,8400.0,12.7122,12.7122,12.6966,12.6966,8400.0
2007-12-14 13:35:00,16.26,16.27,16.26,16.26,52800.0,12.7044,12.7122,12.7044,12.7044,52800.0
2007-12-14 13:40:00,16.25,16.26,16.25,16.25,5200.0,12.6966,12.7044,12.6966,12.6966,5200.0
2007-12-14 13:45:00,16.25,16.26,16.23,16.26,8800.0,12.6966,12.7044,12.681,12.7044,8800.0
2007-12-14 13:50:00,16.25,16.26,16.24,16.25,21200.0,12.6966,12.7044,12.6888,12.6966,21200.0
2007-12-14 13:55:00,16.24,16.25,16.24,16.25,5200.0,12.6888,12.6966,12.6888,12.6966,5200.0
2007-12-14 14:00:00,16.25,16.25,16.19,16.2,12400.0,12.6966,12.6966,12.6497,12.6575,12400.0
2007-12-14 14:05:00,16.19,16.21,16.19,16.21,6800.0,12.6497,12.6654,12.6497,12.6654,6800.0
2007-12-14 14:10:00,16.22,16.24,16.22,16.23,38000.0,12.6732,12.6888,12.6732,12.681,38000.0
2007-12-14 14:15:00,16.23,16.23,16.22,16.22,2800.0,12.681,12.681,12.6732,12.6732,2800.0
2007-12-14 14:20:00,16.23,16.23,16.22,16.22,11600.0,12.681,12.681,12.6732,12.6732,11600.0
2007-12-14 14:25:00,16.22,16.24,16.22,16.22,58800.0,12.6732,12.6888,12.6732,12.6732,58800.0
2007-12-14 14:30:00,16.22,16.22,16.21,16.21,20800.0,12.6732,12.6732,12.6654,12.6654,20800.0
2007-12-14 14:35:00,16.21,16.23,16.21,16.23,9600.0,12.6654,12.681,12.6654,12.681,9600.0
2007-12-14 14:40:00,16.24,16.25,16.22,16.23,14400.0,12.6888,12.6966,12.6732,12.681,14400.0
2007-12-14 14:45:00,16.23,16.23,16.2,16.21,14400.0,12.681,12.681,12.6575,12.6654,14400.0
2007-12-14 14:50:00,16.2,16.2,16.17,16.19,48800.0,12.6575,12.6575,12.6341,12.6497,48800.0
2007-12-14 14:55:00,16.19,16.2,16.12,16.14,91200.0,12.6497,12.6575,12.595,12.6107,91200.0
2007-12-14 15:00:00,16.13,16.15,16.13,16.13,35200.0,12.6028,12.6185,12.6028,12.6028,35200.0
2007-12-14 15:05:00,16.16,16.17,16.14,16.17,20400.0,12.6263,12.6341,12.6107,12.6341,20400.0
2007-12-14 15:10:00,16.16,16.17,16.15,16.17,15600.0,12.6263,12.6341,12.6185,12.6341,15600.0
2007-12-14 15:15:00,16.16,16.16,16.11,16.11,36400.0,12.6263,12.6263,12.5872,12.5872,36400.0
2007-12-14 15:20:00,16.1,16.12,16.08,16.11,54800.0,12.5794,12.595,12.5638,12.5872,54800.0
2007-12-14 15:25:00,16.11,16.13,16.11,16.11,10400.0,12.5872,12.6028,12.5872,12.5872,10400.0
2007-12-14 15:30:00,16.12,16.17,16.12,16.16,58800.0,12.595,12.6341,12.595,12.6263,58800.0
2007-12-14 15:35:00,16.16,16.22,16.16,16.18,189600.0,12.6263,12.6732,12.6263,12.6419,189600.0
2007-12-14 15:40:00,16.18,16.19,16.14,16.17,61600.0,12.6419,12.6497,12.6107,12.6341,61600.0
2007-12-14 15:45:00,16.18,16.19,16.16,16.18,81600.0,12.6419,12.6497,12.6263,12.6419,81600.0
2007-12-14 15:50:00,16.18,16.18,16.14,16.14,112800.0,12.6419,12.6419,12.6107,12.6107,112800.0
2007-12-14 15:55:00,16.14,16.15,16.09,16.09,208000.0,12.6107,12.6185,12.5716,12.5716,208000.0
2007-12-14 16:00:00,16.09,16.12,16.07,16.09,38800.0,12.5716,12.595,12.556,12.5716,38800.0
2007-12-14 16:05:00,16.08,16.08,16.08,16.08,1200.0,12.5638,12.5638,12.5638,12.5638,1200.0
2007-12-14 16:10:00,16.11,16.13,16.08,16.08,19600.0,12.5872,12.6028,12.5638,12.5638,19600.0
2007-12-17 09:30:00,16.06,16.07,16.0,16.01,204400.0,12.5482,12.556,12.5013,12.5091,204400.0
2007-12-17 09:35:00,16.0,16.02,15.98,15.98,35200.0,12.5013,12.5169,12.4856,12.4856,35200.0
2007-12-17 09:40:00,16.0,16.02,15.98,15.98,20800.0,12.5013,12.5169,12.4856,12.4856,20800.0
2007-12-17 09:45:00,15.99,15.99,15.96,15.98,16800.0,12.4935,12.4935,12.47,12.4856,16800.0
2007-12-17 09:50:00,15.98,15.98,15.94,15.95,21200.0,12.4856,12.4856,12.4544,12.4622,21200.0
2007-12-17 09:55:00,15.94,15.97,15.94,15.96,30400.0,12.4544,12.4778,12.4544,12.47,30400.0
2007-12-17 10:00:00,15.97,16.01,15.97,16.01,17200.0,12.4778,12.5091,12.4778,12.5091,17200.0
2007-12-17 10:05:00,16.02,16.02,15.95,15.96,40800.0,12.5169,12.5169,12.4622,12.47,40800.0
2007-12-17 10:10:00,15.97,15.99,15.96,15.97,80400.0,12.4778,12.4935,12.47,12.4778,80400.0
2007-12-17 10:15:00,15.97,16.01,15.97,15.99,35200.0,12.4778,12.5091,12.4778,12.4935,35200.0
2007-12-17 10:20:00,16.02,16.03,16.01,16.01,19200.0,12.5169,12.5247,12.5091,12.5091,19200.0
2007-12-17 10:25:00,16.01,16.02,15.99,15.99,18000.0,12.5091,12.5169,12.4935,12.4935,18000.0
2007-12-17 10:30:00,15.98,15.98,15.96,15.97,16800.0,12.4856,12.4856,12.47,12.4778,16800.0
2007-12-17 10:35:00,15.98,16.03,15.97,16.03,19600.0,12.4856,12.5247,12.4778,12.5247,19600.0
2007-12-17 10:40:00,16.03,16.03,16.01,16.02,120800.0,12.5247,12.5247,12.5091,12.5169,120800.0
2007-12-17 10:45:00,16.02,16.04,16.01,16.02,42800.0,12.5169,12.5325,12.5091,12.5169,42800.0
2007-12-17 10:50:00,16.02,16.02,15.99,16.0,15600.0,12.5169,12.5169,12.4935,12.5013,15600.0
2007-12-17 10:55:00,15.99,16.01,15.99,16.0,41200.0,12.4935,12.5091,12.4935,12.5013,41200.0
2007-12-17 11:00:00,16.01,16.03,16.01,16.02,18000.0,12.5091,12.5247,12.5091,12.5169,18000.0
2007-12-17 11:05:00,16.02,16.02,16.01,16.01,8000.0,12.5169,12.5169,12.5091,12.5091,8000.0
2007-12-17 11:10:00,16.01,16.01,15.99,15.99,12400.0,12.5091,12.5091,12.4935,12.4935,12400.0
2007-12-17 11:15:00,15.99,16.01,15.99,16.0,7600.0,12.4935,12.5091,12.4935,12.5013,7600.0
2007-12-17 11:20:00,16.0,16.02,15.99,16.02,42000.0,12.5013,12.5169,12.4935,12.5169,42000.0
2007-12-17 11:25:00,16.02,16.03,15.99,15.99,42800.0,12.5169,12.5247,12.4935,12.4935,42800.0
2007-12-17 11:30:00,15.99,16.03,15.99,16.02,16400.0,12.4935,12.5247,12.4935,12.5169,16400.0
2007-12-17 11:35:00,16.0,16.0,15.99,15.99,8800.0,12.5013,12.5013,12.4935,12.4935,8800.0
2007-12-17 11:40:00,15.99,16.0,15.96,15.96,50400.0,12.4935,12.5013,12.47,12.47,50400.0
2007-12-17 11:45:00,15.96,15.98,15.96,15.96,24000.0,12.47,12.4856,12.47,12.47,24000.0
2007-12-17 11:50:00,15.96,15.99,15.95,15.99,21200.0,12.47,12.4935,12.4622,12.4935,21200.0
2007-12-17 11:55:00,15.99,15.99,15.99,15.99,18400.0,12.4935,12.4935,12.4935,12.4935,18400.0
2007-12-17 12:00:00,16.0,16.01,16.0,16.0,39600.0,12.5013,12.5091,12.5013,12.5013,39600.0
2007-12-17 12:05:00,16.0,16.02,16.0,16.02,20800.0,12.5013,12.5169,12.5013,12.5169,20800.0
2007-12-17 12:10:00,16.02,16.02,16.02,16.02,19200.0,12.5169,12.5169,12.5169,12.5169,19200.0
2007-12-17 12:15:00,16.02,16.02,16.0,16.0,12000.0,12.5169,12.5169,12.5013,12.5013,12000.0
2007-12-17 12:20:00,16.0,16.01,16.0,16.0,6400.0,12.5013,12.5091,12.5013,12.5013,6400.0
2007-12-17 12:25:00,16.02,16.02,16.01,16.01,15600.0,12.5169,12.5169,12.5091,12.5091,15600.0
2007-12-17 12:30:00,16.02,16.05,16.02,16.05,10400.0,12.5169,12.5403,12.5169,12.5403,10400.0
2007-12-17 12:35:00,16.04,16.04,16.03,16.04,10400.0,12.5325,12.5325,12.5247,12.5325,10400.0
2007-12-17 12:40:00,16.04,16.04,16.0,16.0,9600.0,12.5325,12.5325,12.5013,12.5013,9600.0
2007-12-17 12:45:00,16.0,16.02,16.0,16.02,36400.0,12.5013,12.5169,12.5013,12.5169,36400.0
2007-12-17 12:50:00,16.02,16.05,16.02,16.05,11200.0,12.5169,12.5403,12.5169,12.5403,11200.0
2007-12-17 12:55:00,16.05,16.09,16.05,16.09,53600.0,12.5403,12.5716,12.5403,12.5716,53600.0
2007-12-17 13:00:00,16.08,16.08,16.07,16.07,72000.0,12.5638,12.5638,12.556,12.556,72000.0
2007-12-17 13:05:00,16.07,16.08,16.04,16.06,128400.0,12.556,12.5638,12.5325,12.5482,128400.0
2007-12-17 13:10:00,16.05,16.06,16.02,16.03,40800.0,12.5403,12.5482,12.5169,12.5247,40800.0
2007-12-17 13:15:00,16.02,16.02,15.97,15.97,132400.0,12.5169,12.5169,12.4778,12.4778,132400.0
2007-12-17 13:20:00,15.97,16.01,15.97,16.0,106800.0,12.4778,12.5091,12.4778,12.5013,106800.0
2007-12-17 13:25:00,16.0,16.0,15.99,15.99,15600.0,12.5013,12.5013,12.4935,12.4935,15600.0
2007-12-17 13:30:00,15.99,16.02,15.99,16.0,19200.0,12.4935,12.5169,12.4935,12.5013,19200.0
2007-12-17 13:35:00,15.99,16.01,15.99,15.99,23200.0,12.4935,12.5091,12.4935,12.4935,23200.0
2007-12-17 13:40:00,15.98,16.0,15.98,15.99,66400.0,12.4856,12.5013,12.4856,12.4935,66400.0
2007-12-17 13:45:00,15.99,15.99,15.93,15.94,50800.0,12.4935,12.4935,12.4466,12.4544,50800.0
2007-12-17 13:50:00,15.94,15.95,15.92,15.94,102400.0,12.4544,12.4622,12.4388,12.4544,102400.0
2007-12-17 13:55:00,15.93,15.96,15.92,15.92,66000.0,12.4466,12.47,12.4388,12.4388,66000.0
2007-12-17 14:00:00,15.91,15.96,15.91,15.96,204000.0,12.431,12.47,12.431,12.47,204000.0
2007-12-17 14:05:00,15.96,15.97,15.95,15.95,55200.0,12.47,12.4778,12.4622,12.4622,55200.0
2007-12-17 14:10:00,15.94,15.96,15.94,15.95,28400.0,12.4544,12.47,12.4544,12.4622,28400.0
2007-12-17 14:15:00,15.95,15.95,15.93,15.93,31200.0,12.4622,12.4622,12.4466,12.4466,31200.0
2007-12-17 14:20:00,15.93,15.97,15.93,15.96,82000.0,12.4466,12.4778,12.4466,12.47,82000.0
2007-12-17 14:25:00,15.95,15.96,15.95,15.96,4800.0,12.4622,12.47,12.4622,12.47,4800.0
2007-12-17 14:30:00,15.97,15.99,15.96,15.98,57600.0,12.4778,12.4935,12.47,12.4856,57600.0
2007-12-17 14:35:00,15.98,16.0,15.96,16.0,185600.0,12.4856,12.5013,12.47,12.5013,185600.0
2007-12-17 14:40:00,16.0,16.0,15.97,15.98,36800.0,12.5013,12.5013,12.4778,12.4856,36800.0
2007-12-17 14:45:00,15.97,15.98,15.96,15.96,84400.0,12.4778,12.4856,12.47,12.47,84400.0
2007-12-17 14:50:00,15.96,15.97,15.92,15.92,22400.0,12.47,12.4778,12.4388,12.4388,22400.0
2007-12-17 14:55:00,15.91,15.93,15.9,15.92,12000.0,12.431,12.4466,12.4231,12.4388,12000.0
2007-12-17 15:00:00,15.92,15.93,15.89,15.89,16000.0,12.4388,12.4466,12.4153,12.4153,16000.0
2007-12-17 15:05:00,15.9,15.9,15.88,15.89,20000.0,12.4231,12.4231,12.4075,12.4153,20000.0
2007-12-17 15:10:00,15.89,15.93,15.89,15.91,21600.0,12.4153,12.4466,12.4153,12.431,21600.0
2007-12-17 15:15:00,15.91,15.91,15.88,15.88,66800.0,12.431,12.431,12.4075,12.4075,66800.0
2007-12-17 15:20:00,15.88,15.91,15.88,15.9,25600.0,12.4075,12.431,12.4075,12.4231,25600.0
2007-12-17 15:25:00,15.9,15.91,15.88,15.88,19200.0,12.4231,12.431,12.4075,12.4075,19200.0
2007-12-17 15:30:00,15.89,15.92,15.88,15.92,20000.0,12.4153,12.4388,12.4075,12.4388,20000.0
2007-12-17 15:35:00,15.92,15.97,15.91,15.96,23200.0,12.4388,12.4778,12.431,12.47,23200.0
2007-12-17 15:40:00,15.95,15.95,15.92,15.92,41200.0,12.4622,12.4622,12.4388,12.4388,41200.0
2007-12-17 15:45:00,15.92,15.92,15.89,15.9,59600.0,12.4388,12.4388,12.4153,12.4231,59600.0
2007-12-17 15:50:00,15.9,15.9,15.87,15.9,88000.0,12.4231,12.4231,12.3997,12.4231,88000.0
2007-12-17 15:55:00,15.89,15.89,15.81,15.84,191600.0,12.4153,12.4153,12.3528,12.3763,191600.0
2007-12-17 16:00:00,15.83,15.83,15.8,15.83,47600.0,12.3684,12.3684,12.345,12.3684,47600.0
2007-12-17 16:05:00,15.82,15.82,15.82,15.82,4000.0,12.3606,12.3606,12.3606,12.3606,4000.0
2007-12-17 16:10:00,15.85,15.85,15.85,15.85,400.0,12.3841,12.3841,12.3841,12.3841,400.0
2007-12-18 09:30:00,16.0,16.01,15.97,15.98,41600.0,12.5013,12.5091,12.4778,12.4856,41600.0
2007-12-18 09:35:00,15.97,15.99,15.95,15.95,38800.0,12.4778,12.4935,12.4622,12.4622,38800.0
2007-12-18 09:40:00,15.94,15.94,15.92,15.93,18400.0,12.4544,12.4544,12.4388,12.4466,18400.0
2007-12-18 09:45:00,15.93,15.95,15.93,15.93,16000.0,12.4466,12.4622,12.4466,12.4466,16000.0
2007-12-18 09:50:00,15.92,15.96,15.92,15.96,32800.0,12.4388,12.47,12.4388,12.47,32800.0
2007-12-18 09:55:00,15.96,15.97,15.93,15.95,119600.0,12.47,12.4778,12.4466,12.4622,119600.0
2007-12-18 10:00:00,15.95,15.95,15.93,15.94,30000.0,12.4622,12.4622,12.4466,12.4544,30000.0
2007-12-18 10:05:00,15.93,15.93,15.9,15.91,47600.0,12.4466,12.4466,12.4231,12.431,47600.0
2007-12-18 10:10:00,15.91,15.92,15.85,15.86,61600.0,12.431,12.4388,12.3841,12.3919,61600.0
2007-12-18 10:15:00,15.85,15.88,15.85,15.88,14000.0,12.3841,12.4075,12.3841,12.4075,14000.0
2007-12-18 10:20:00,15.88,15.9,15.88,15.9,12000.0,12.4075,12.4231,12.4075,12.4231,12000.0
2007-12-18 10:25:00,15.9,15.9,15.89,15.9,10000.0,12.4231,12.4231,12.4153,12.4231,10000.0
2007-12-18 10:30:00,15.89,15.91,15.88,15.88,29200.0,12.4153,12.431,12.4075,12.4075,29200.0
2007-12-18 10:35:00,15.88,15.88,15.84,15.86,20000.0,12.4075,12.4075,12.3763,12.3919,20000.0
2007-12-18 10:40:00,15.86,15.88,15.85,15.87,15200.0,12.3919,12.4075,12.3841,12.3997,15200.0
2007-12-18 10:45:00,15.86,15.9,15.84,15.9,34800.0,12.3919,12.4231,12.3763,12.4231,34800.0
2007-12-18 10:50:00,15.9,15.9,15.88,15.9,14400.0,12.4231,12.4231,12.4075,12.4231,14400.0
2007-12-18 10:55:00,15.9,15.91,15.88,15.91,24000.0,12.4231,12.431,12.4075,12.431,24000.0
2007-12-18 11:00:00,15.91,15.92,15.89,15.9,47200.0,12.431,12.4388,12.4153,12.4231,47200.0
2007-12-18 11:05:00,15.9,15.92,15.89,15.89,22800.0,12.4231,12.4388,12.4153,12.4153,22800.0
2007-12-18 11:10:00,15.9,15.9,15.87,15.88,15200.0,12.4231,12.4231,12.3997,12.4075,15200.0
2007-12-18 11:15:00,15.88,15.88,15.86,15.87,26400.0,12.4075,12.4075,12.3919,12.3997,26400.0
2007-12-18 11:20:00,15.87,15.88,15.84,15.85,18400.0,12.3997,12.4075,12.3763,12.3841,18400.0
2007-12-18 11:25:00,15.85,15.87,15.84,15.84,13200.0,12.3841,12.3997,12.3763,12.3763,13200.0
2007-12-18 11:30:00,15.83,15.83,15.81,15.82,31200.0,12.3684,12.3684,12.3528,12.3606,31200.0
2007-12-18 11:35:00,15.82,15.84,15.82,15.84,14800.0,12.3606,12.3763,12.3606,12.3763,14800.0
2007-12-18 11:40:00,15.84,15.85,15.81,15.83,142800.0,12.3763,12.3841,12.3528,12.3684,142800.0
2007-12-18 11:45:00,15.83,15.83,15.77,15.78,89600.0,12.3684,12.3684,12.3216,12.3294,89600.0
2007-12-18 11:50:00,15.78,15.78,15.76,15.76,48000.0,12.3294,12.3294,12.3138,12.3138,48000.0
2007-12-18 11:55:00,15.76,15.78,15.71,15.72,36400.0,12.3138,12.3294,12.2747,12.2825,36400.0
2007-12-18 12:00:00,15.72,15.73,15.68,15.73,62800.0,12.2825,12.2903,12.2512,12.2903,62800.0
2007-12-18 12:05:00,15.73,15.76,15.72,15.76,17200.0,12.2903,12.3138,12.2825,12.3138,17200.0
2007-12-18 12:10:00,15.76,15.76,15.68,15.68,22800.0,12.3138,12.3138,12.2512,12.2512,22800.0
2007-12-18 12:15:00,15.69,15.72,15.69,15.71,12400.0,12.2591,12.2825,12.2591,12.2747,12400.0
2007-12-18 12:20:00,15.72,15.72,15.71,15.72,8400.0,12.2825,12.2825,12.2747,12.2825,8400.0
2007-12-18 12:25:00,15.73,15.73,15.72,15.72,8800.0,12.2903,12.2903,12.2825,12.2825,8800.0
2007-12-18 12:30:00,15.72,15.73,15.7,15.7,17200.0,12.2825,12.2903,12.2669,12.2669,17200.0
2007-12-18 12:35:00,15.71,15.73,15.71,15.73,7200.0,12.2747,12.2903,12.2747,12.2903,7200.0
2007-12-18 12:40:00,15.72,15.75,15.72,15.75,71200.0,12.2825,12.3059,12.2825,12.3059,71200.0
2007-12-18 12:45:00,15.75,15.78,15.75,15.76,71200.0,12.3059,12.3294,12.3059,12.3138,71200.0
2007-12-18 12:50:00,15.75,15.76,15.74,15.76,40000.0,12.3059,12.3138,12.2981,12.3138,40000.0
2007-12-18 12:55:00,15.76,15.76,15.76,15.76,15600.0,12.3138,12.3138,12.3138,12.3138,15600.0
2007-12-18 13:00:00,15.75,15.75,15.73,15.74,20000.0,12.3059,12.3059,12.2903,12.2981,20000.0
2007-12-18 13:05:00,15.74,15.76,15.74,15.76,8000.0,12.2981,12.3138,12.2981,12.3138,8000.0
2007-12-18 13:10:00,15.76,15.77,15.76,15.77,2800.0,12.3138,12.3216,12.3138,12.3216,2800.0
2007-12-18 13:15:00,15.76,15.79,15.76,15.79,12400.0,12.3138,12.3372,12.3138,12.3372,12400.0
2007-12-18 13:20:00,15.79,15.85,15.79,15.85,60400.0,12.3372,12.3841,12.3372,12.3841,60400.0
2007-12-18 13:25:00,15.85,15.88,15.85,15.85,104800.0,12.3841,12.4075,12.3841,12.3841,104800.0
2007-12-18 13:30:00,15.85,15.88,15.84,15.88,192000.0,12.3841,12.4075,12.3763,12.4075,192000.0
2007-12-18 13:35:00,15.88,15.89,15.86,15.88,36000.0,12.4075,12.4153,12.3919,12.4075,36000.0
2007-12-18 13:40:00,15.89,15.91,15.88,15.9,154000.0,12.4153,12.431,12.4075,12.4231,154000.0
2007-12-18 13:45:00,15.9,15.95,15.88,15.95,334800.0,12.4231,12.4622,12.4075,12.4622,334800.0
2007-12-18 13:50:00,15.95,15.95,15.91,15.91,88000.0,12.4622,12.4622,12.431,12.431,88000.0
2007-12-18 13:55:00,15.91,15.91,15.88,15.88,20000.0,12.431,12.431,12.4075,12.4075,20000.0
2007-12-18 14:00:00,15.88,15.92,15.88,15.91,24800.0,12.4075,12.4388,12.4075,12.431,24800.0
2007-12-18 14:05:00,15.9,15.97,15.88,15.96,106800.0,12.4231,12.4778,12.4075,12.47,106800.0
2007-12-18 14:10:00,15.96,15.97,15.95,15.97,25200.0,12.47,12.4778,12.4622,12.4778,25200.0
2007-12-18 14:15:00,15.97,16.01,15.96,16.0,78400.0,12.4778,12.5091,12.47,12.5013,78400.0
2007-12-18 14:20:00,16.0,16.0,15.97,15.99,220000.0,12.5013,12.5013,12.4778,12.4935,220000.0
2007-12-18 14:25:00,15.97,15.99,15.97,15.99,42400.0,12.4778,12.4935,12.4778,12.4935,42400.0
2007-12-18 14:30:00,15.99,16.05,15.99,16.05,253600.0,12.4935,12.5403,12.4935,12.5403,253600.0
2007-12-18 14:35:00,16.04,16.05,16.02,16.02,696800.0,12.5325,12.5403,12.5169,12.5169,696800.0
2007-12-18 14:40:00,16.02,16.02,15.98,16.01,366000.0,12.5169,12.5169,12.4856,12.5091,366000.0
2007-12-18 14:45:00,16.01,16.02,15.97,15.98,784400.0,12.5091,12.5169,12.4778,12.4856,784400.0
2007-12-18 14:50:00,15.98,15.99,15.95,15.95,314400.0,12.4856,12.4935,12.4622,12.4622,314400.0
2007-12-18 14:55:00,15.95,15.97,15.95,15.97,42400.0,12.4622,12.4778,12.4622,12.4778,42400.0
2007-12-18 15:00:00,15.97,16.0,15.96,16.0,134800.0,12.4778,12.5013,12.47,12.5013,134800.0
2007-12-18 15:05:00,16.01,16.03,15.99,15.99,37200.0,12.5091,12.5247,12.4935,12.4935,37200.0
2007-12-18 15:10:00,16.0,16.01,15.97,15.99,41200.0,12.5013,12.5091,12.4778,12.4935,41200.0
2007-12-18 15:15:00,16.0,16.06,16.0,16.03,13600.0,12.5013,12.5482,12.5013,12.5247,13600.0
2007-12-18 15:20:00,16.04,16.04,15.99,16.0,63200.0,12.5325,12.5325,12.4935,12.5013,63200.0
2007-12-18 15:25:00,16.0,16.05,16.0,16.03,35200.0,12.5013,12.5403,12.5013,12.5247,35200.0
2007-12-18 15:30:00,16.03,16.06,16.03,16.05,26800.0,12.5247,12.5482,12.5247,12.5403,26800.0
2007-12-18 15:35:00,16.05,16.07,16.03,16.07,44400.0,12.5403,12.556,12.5247,12.556,44400.0
2007-12-18 15:40:00,16.08,16.08,16.04,16.07,112400.0,12.5638,12.5638,12.5325,12.556,112400.0
2007-12-18 15:45:00,16.07,16.07,16.0,16.0,417200.0,12.556,12.556,12.5013,12.5013,417200.0
2007-12-18 15:50:00,16.0,16.04,15.98,16.03,328400.0,12.5013,12.5325,12.4856,12.5247,328400.0
2007-12-18 15:55:00,16.04,16.09,16.02,16.06,80400.0,12.5325,12.5716,12.5169,12.5482,80400.0
2007-12-18 16:00:00,16.09,16.09,16.06,16.06,71200.0,12.5716,12.5716,12.5482,12.5482,71200.0
2007-12-18 16:05:00,16.08,16.08,16.08,16.08,3600.0,12.5638,12.5638,12.5638,12.5638,3600.0
2007-12-18 16:10:00,16.06,16.06,16.06,16.06,400.0,12.5482,12.5482,12.5482,12.5482,400.0
2007-12-19 09:30:00,16.02,16.07,16.02,16.05,38800.0,12.5169,12.556,12.5169,12.5403,38800.0
2007-12-19 09:35:00,16.04,16.05,16.0,16.0,22400.0,12.5325,12.5403,12.5013,12.5013,22400.0
2007-12-19 09:40:00,15.99,16.01,15.99,16.01,18400.0,12.4935,12.5091,12.4935,12.5091,18400.0
2007-12-19 09:45:00,16.02,16.08,16.02,16.08,73200.0,12.5169,12.5638,12.5169,12.5638,73200.0
2007-12-19 09:50:00,16.07,16.09,16.07,16.08,33600.0,12.556,12.5716,12.556,12.5638,33600.0
2007-12-19 09:55:00,16.09,16.09,16.06,16.06,24800.0,12.5716,12.5716,12.5482,12.5482,24800.0
2007-12-19 10:00:00,16.07,16.07,16.04,16.06,41200.0,12.556,12.556,12.5325,12.5482,41200.0
2007-12-19 10:05:00,16.06,16.1,16.06,16.09,31200.0,12.5482,12.5794,12.5482,12.5716,31200.0
2007-12-19 10:10:00,16.08,16.1,16.07,16.08,30400.0,12.5638,12.5794,12.556,12.5638,30400.0
2007-12-19 10:15:00,16.09,16.09,16.07,16.07,19600.0,12.5716,12.5716,12.556,12.556,19600.0
2007-12-19 10:20:00,16.08,16.09,16.07,16.08,14400.0,12.5638,12.5716,12.556,12.5638,14400.0
2007-12-19 10:25:00,16.1,16.1,16.06,16.08,11200.0,12.5794,12.5794,12.5482,12.5638,11200.0
2007-12-19 10:30:00,16.1,16.11,16.09,16.11,20800.0,12.5794,12.5872,12.5716,12.5872,20800.0
2007-12-19 10:35:00,16.11,16.11,16.09,16.11,23200.0,12.5872,12.5872,12.5716,12.5872,23200.0
2007-12-19 10:40:00,16.1,16.13,16.09,16.13,32000.0,12.5794,12.6028,12.5716,12.6028,32000.0
2007-12-19 10:45:00,16.12,16.14,16.11,16.11,11200.0,12.595,12.6107,12.5872,12.5872,11200.0
2007-12-19 10:50:00,16.11,16.11,16.11,16.11,12800.0,12.5872,12.5872,12.5872,12.5872,12800.0
2007-12-19 10:55:00,16.1,16.11,16.1,16.11,9200.0,12.5794,12.5872,12.5794,12.5872,9200.0
2007-12-19 11:00:00,16.11,16.12,16.1,16.1,34800.0,12.5872,12.595,12.5794,12.5794,34800.0
2007-12-19 11:05:00,16.1,16.1,16.09,16.09,12000.0,12.5794,12.5794,12.5716,12.5716,12000.0
2007-12-19 11:10:00,16.09,16.11,16.08,16.09,25600.0,12.5716,12.5872,12.5638,12.5716,25600.0
2007-12-19 11:15:00,16.08,16.08,16.06,16.06,38400.0,12.5638,12.5638,12.5482,12.5482,38400.0
2007-12-19 11:20:00,16.06,16.07,16.03,16.05,94800.0,12.5482,12.556,12.5247,12.5403,94800.0
2007-12-19 11:25:00,16.05,16.06,16.03,16.03,27600.0,12.5403,12.5482,12.5247,12.5247,27600.0
2007-12-19 11:30:00,16.03,16.04,16.02,16.03,17600.0,12.5247,12.5325,12.5169,12.5247,17600.0
2007-12-19 11:35:00,16.03,16.05,16.03,16.05,12800.0,12.5247,12.5403,12.5247,12.5403,12800.0
2007-12-19 11:40:00,16.05,16.05,16.05,16.05,20800.0,12.5403,12.5403,12.5403,12.5403,20800.0
2007-12-19 11:45:00,16.05,16.06,16.05,16.06,90000.0,12.5403,12.5482,12.5403,12.5482,90000.0
2007-12-19 11:50:00,16.05,16.05,16.04,16.04,51200.0,12.5403,12.5403,12.5325,12.5325,51200.0
2007-12-19 11:55:00,16.03,16.03,15.99,16.01,40400.0,12.5247,12.5247,12.4935,12.5091,40400.0
2007-12-19 12:00:00,16.0,16.04,16.0,16.04,110800.0,12.5013,12.5325,12.5013,12.5325,110800.0
2007-12-19 12:05:00,16.04,16.05,16.04,16.05,66400.0,12.5325,12.5403,12.5325,12.5403,66400.0
2007-12-19 12:10:00,16.05,16.07,16.05,16.06,205200.0,12.5403,12.556,12.5403,12.5482,205200.0
2007-12-19 12:15:00,16.06,16.06,16.0,16.0,101600.0,12.5482,12.5482,12.5013,12.5013,101600.0
2007-12-19 12:20:00,16.0,16.05,16.0,16.05,200400.0,12.5013,12.5403,12.5013,12.5403,200400.0
2007-12-19 12:25:00,16.05,16.06,16.05,16.05,88400.0,12.5403,12.5482,12.5403,12.5403,88400.0
2007-12-19 12:30:00,16.06,16.06,16.0,16.02,36400.0,12.5482,12.5482,12.5013,12.5169,36400.0
2007-12-19 12:35:00,16.01,16.04,16.01,16.04,11200.0,12.5091,12.5325,12.5091,12.5325,11200.0
2007-12-19 12:40:00,16.03,16.03,16.0,16.02,52400.0,12.5247,12.5247,12.5013,12.5169,52400.0
2007-12-19 12:45:00,16.01,16.05,16.01,16.05,10000.0,12.5091,12.5403,12.5091,12.5403,10000.0
2007-12-19 12:50:00,16.04,16.05,16.04,16.05,155200.0,12.5325,12.5403,12.5325,12.5403,155200.0
2007-12-19 12:55:00,16.06,16.06,16.03,16.03,16000.0,12.5482,12.5482,12.5247,12.5247,16000.0
2007-12-19 13:00:00,16.02,16.03,15.99,16.01,94000.0,12.5169,12.5247,12.4935,12.5091,94000.0
2007-12-19 13:05:00,16.02,16.03,16.02,16.02,6400.0,12.5169,12.5247,12.5169,12.5169,6400.0
2007-12-19 13:10:00,16.03,16.03,16.01,16.03,32400.0,12.5247,12.5247,12.5091,12.5247,32400.0
2007-12-19 13:15:00,16.02,16.04,16.0,16.01,19600.0,12.5169,12.5325,12.5013,12.5091,19600.0
2007-12-19 13:20:00,16.0,16.01,15.99,16.01,38000.0,12.5013,12.5091,12.4935,12.5091,38000.0
2007-12-19 13:25:00,16.01,16.01,15.99,15.99,63600.0,12.5091,12.5091,12.4935,12.4935,63600.0
2007-12-19 13:30:00,16.0,16.0,15.99,15.99,55200.0,12.5013,12.5013,12.4935,12.4935,55200.0
2007-12-19 13:35:00,15.99,16.02,15.99,16.02,21600.0,12.4935,12.5169,12.4935,12.5169,21600.0
2007-12-19 13:40:00,16.02,16.02,16.0,16.0,39600.0,12.5169,12.5169,12.5013,12.5013,39600.0
2007-12-19 13:45:00,16.0,16.0,15.95,15.97,38400.0,12.5013,12.5013,12.4622,12.4778,38400.0
2007-12-19 13:50:00,15.96,15.98,15.95,15.97,26000.0,12.47,12.4856,12.4622,12.4778,26000.0
2007-12-19 13:55:00,15.98,15.98,15.97,15.98,24400.0,12.4856,12.4856,12.4778,12.4856,24400.0
2007-12-19 14:00:00,15.97,16.03,15.97,16.02,18800.0,12.4778,12.5247,12.4778,12.5169,18800.0
2007-12-19 14:05:00,16.01,16.03,16.01,16.03,16800.0,12.5091,12.5247,12.5091,12.5247,16800.0
2007-12-19 14:10:00,16.02,16.09,16.02,16.08,91600.0,12.5169,12.5716,12.5169,12.5638,91600.0
2007-12-19 14:15:00,16.09,16.09,16.05,16.06,84400.0,12.5716,12.5716,12.5403,12.5482,84400.0
2007-12-19 14:20:00,16.06,16.08,16.06,16.08,307200.0,12.5482,12.5638,12.5482,12.5638,307200.0
2007-12-19 14:25:00,16.08,16.1,16.06,16.07,222800.0,12.5638,12.5794,12.5482,12.556,222800.0
2007-12-19 14:30:00,16.07,16.09,16.06,16.06,262400.0,12.556,12.5716,12.5482,12.5482,262400.0
2007-12-19 14:35:00,16.06,16.08,16.06,16.07,258000.0,12.5482,12.5638,12.5482,12.556,258000.0
2007-12-19 14:40:00,16.08,16.12,16.07,16.11,259600.0,12.5638,12.595,12.556,12.5872,259600.0
2007-12-19 14:45:00,16.11,16.13,16.11,16.13,502400.0,12.5872,12.6028,12.5872,12.6028,502400.0
2007-12-19 14:50:00,16.13,16.15,16.13,16.13,191600.0,12.6028,12.6185,12.6028,12.6028,191600.0
2007-12-19 14:55:00,16.13,16.14,16.11,16.11,178000.0,12.6028,12.6107,12.5872,12.5872,178000.0
2007-12-19 15:00:00,16.12,16.16,16.11,16.16,17200.0,12.595,12.6263,12.5872,12.6263,17200.0
2007-12-19 15:05:00,16.16,16.16,16.1,16.1,247200.0,12.6263,12.6263,12.5794,12.5794,247200.0
2007-12-19 15:10:00,16.1,16.14,16.1,16.13,48800.0,12.5794,12.6107,12.5794,12.6028,48800.0
2007-12-19 15:15:00,16.14,16.15,16.13,16.15,62400.0,12.6107,12.6185,12.6028,12.6185,62400.0
2007-12-19 15:20:00,16.15,16.15,16.11,16.12,188800.0,12.6185,12.6185,12.5872,12.595,188800.0
2007-12-19 15:25:00,16.13,16.14,16.11,16.12,77600.0,12.6028,12.6107,12.5872,12.595,77600.0
2007-12-19 15:30:00,16.11,16.15,16.11,16.14,39200.0,12.5872,12.6185,12.5872,12.6107,39200.0
2007-12-19 15:35:00,16.14,16.16,16.14,16.15,100800.0,12.6107,12.6263,12.6107,12.6185,100800.0
2007-12-19 15:40:00,16.14,16.14,16.12,16.13,46000.0,12.6107,12.6107,12.595,12.6028,46000.0
2007-12-19 15:45:00,16.13,16.13,16.12,16.12,33200.0,12.6028,12.6028,12.595,12.595,33200.0
2007-12-19 15:50:00,16.12,16.13,16.1,16.1,33600.0,12.595,12.6028,12.5794,12.5794,33600.0
2007-12-19 15:55:00,16.1,16.11,16.1,16.1,43600.0,12.5794,12.5872,12.5794,12.5794,43600.0
2007-12-19 16:00:00,16.11,16.12,16.09,16.12,58800.0,12.5872,12.595,12.5716,12.595,58800.0
2007-12-19 16:05:00,16.12,16.12,16.12,16.12,5200.0,12.595,12.595,12.595,12.595,5200.0
2007-12-19 16:10:00,16.12,16.12,16.12,16.12,0.0,12.595,12.595,12.595,12.595,0.0
2007-12-20 09:30:00,16.22,16.26,16.22,16.23,24000.0,12.6732,12.7044,12.6732,12.681,24000.0
2007-12-20 09:35:00,16.21,16.22,16.19,16.21,20800.0,12.6654,12.6732,12.6497,12.6654,20800.0
2007-12-20 09:40:00,16.21,16.22,16.2,16.21,4400.0,12.6654,12.6732,12.6575,12.6654,4400.0
2007-12-20 09:45:00,16.2,16.23,16.2,16.23,5600.0,12.6575,12.681,12.6575,12.681,5600.0
2007-12-20 09:50:00,16.22,16.22,16.2,16.21,14000.0,12.6732,12.6732,12.6575,12.6654,14000.0
2007-12-20 09:55:00,16.21,16.21,16.17,16.18,13600.0,12.6654,12.6654,12.6341,12.6419,13600.0
2007-12-20 10:00:00,16.18,16.18,16.15,16.15,21200.0,12.6419,12.6419,12.6185,12.6185,21200.0
2007-12-20 10:05:00,16.16,16.19,16.16,16.18,36800.0,12.6263,12.6497,12.6263,12.6419,36800.0
2007-12-20 10:10:00,16.18,16.18,16.14,16.15,58800.0,12.6419,12.6419,12.6107,12.6185,58800.0
2007-12-20 10:15:00,16.15,16.15,16.09,16.1,46000.0,12.6185,12.6185,12.5716,12.5794,46000.0
2007-12-20 10:20:00,16.1,16.13,16.1,16.13,48000.0,12.5794,12.6028,12.5794,12.6028,48000.0
2007-12-20 10:25:00,16.13,16.14,16.12,16.12,7200.0,12.6028,12.6107,12.595,12.595,7200.0
2007-12-20 10:30:00,16.11,16.14,16.11,16.14,36800.0,12.5872,12.6107,12.5872,12.6107,36800.0
2007-12-20 10:35:00,16.13,16.15,16.13,16.15,16000.0,12.6028,12.6185,12.6028,12.6185,16000.0
2007-12-20 10:40:00,16.14,16.16,16.14,16.15,21600.0,12.6107,12.6263,12.6107,12.6185,21600.0
2007-12-20 10:45:00,16.16,16.16,16.15,16.16,34400.0,12.6263,12.6263,12.6185,12.6263,34400.0
2007-12-20 10:50:00,16.16,16.16,16.12,16.13,27200.0,12.6263,12.6263,12.595,12.6028,27200.0
2007-12-20 10:55:00,16.13,16.13,16.1,16.12,41600.0,12.6028,12.6028,12.5794,12.595,41600.0
2007-12-20 11:00:00,16.12,16.12,16.09,16.11,27200.0,12.595,12.595,12.5716,12.5872,27200.0
2007-12-20 11:05:00,16.11,16.11,16.06,16.08,33600.0,12.5872,12.5872,12.5482,12.5638,33600.0
2007-12-20 11:10:00,16.08,16.1,16.08,16.1,25200.0,12.5638,12.5794,12.5638,12.5794,25200.0
2007-12-20 11:15:00,16.1,16.11,16.09,16.09,43200.0,12.5794,12.5872,12.5716,12.5716,43200.0
2007-12-20 11:20:00,16.08,16.09,16.03,16.04,42800.0,12.5638,12.5716,12.5247,12.5325,42800.0
2007-12-20 11:25:00,16.04,16.07,16.04,16.06,73200.0,12.5325,12.556,12.5325,12.5482,73200.0
2007-12-20 11:30:00,16.06,16.06,16.04,16.05,46400.0,12.5482,12.5482,12.5325,12.5403,46400.0
2007-12-20 11:35:00,16.05,16.06,16.04,16.05,41600.0,12.5403,12.5482,12.5325,12.5403,41600.0
2007-12-20 11:40:00,16.05,16.05,16.02,16.03,23600.0,12.5403,12.5403,12.5169,12.5247,23600.0
2007-12-20 11:45:00,16.02,16.04,16.0,16.0,33600.0,12.5169,12.5325,12.5013,12.5013,33600.0
2007-12-20 11:50:00,16.0,16.01,16.0,16.0,34000.0,12.5013,12.5091,12.5013,12.5013,34000.0
2007-12-20 11:55:00,16.0,16.01,16.0,16.0,46800.0,12.5013,12.5091,12.5013,12.5013,46800.0
2007-12-20 12:00:00,16.0,16.0,15.97,15.99,53200.0,12.5013,12.5013,12.4778,12.4935,53200.0
2007-12-20 12:05:00,15.99,16.01,15.99,16.01,44400.0,12.4935,12.5091,12.4935,12.5091,44400.0
2007-12-20 12:10:00,16.0,16.03,16.0,16.02,20400.0,12.5013,12.5247,12.5013,12.5169,20400.0
2007-12-20 12:15:00,16.02,16.05,16.02,16.03,59200.0,12.5169,12.5403,12.5169,12.5247,59200.0
2007-12-20 12:20:00,16.03,16.05,16.02,16.05,54800.0,12.5247,12.5403,12.5169,12.5403,54800.0
2007-12-20 12:25:00,16.04,16.05,16.04,16.04,51200.0,12.5325,12.5403,12.5325,12.5325,51200.0
2007-12-20 12:30:00,16.05,16.05,16.01,16.02,129600.0,12.5403,12.5403,12.5091,12.5169,129600.0
2007-12-20 12:35:00,16.02,16.02,16.01,16.01,12800.0,12.5169,12.5169,12.5091,12.5091,12800.0
2007-12-20 12:40:00,16.01,16.01,16.0,16.0,10400.0,12.5091,12.5091,12.5013,12.5013,10400.0
2007-12-20 12:45:00,15.99,16.0,15.98,15.99,10800.0,12.4935,12.5013,12.4856,12.4935,10800.0
2007-12-20 12:50:00,15.99,16.01,15.99,16.01,44000.0,12.4935,12.5091,12.4935,12.5091,44000.0
2007-12-20 12:55:00,16.01,16.02,16.0,16.02,76800.0,12.5091,12.5169,12.5013,12.5169,76800.0
2007-12-20 13:00:00,16.01,16.03,16.01,16.02,57600.0,12.5091,12.5247,12.5091,12.5169,57600.0
2007-12-20 13:05:00,16.02,16.03,16.02,16.02,13200.0,12.5169,12.5247,12.5169,12.5169,13200.0
2007-12-20 13:10:00,16.02,16.02,16.02,16.02,12000.0,12.5169,12.5169,12.5169,12.5169,12000.0
2007-12-20 13:15:00,16.02,16.04,16.02,16.04,15600.0,12.5169,12.5325,12.5169,12.5325,15600.0
2007-12-20 13:20:00,16.04,16.09,16.04,16.08,23200.0,12.5325,12.5716,12.5325,12.5638,23200.0
2007-12-20 13:25:00,16.07,16.08,16.06,16.06,25200.0,12.556,12.5638,12.5482,12.5482,25200.0
2007-12-20 13:30:00,16.05,16.07,16.05,16.05,13600.0,12.5403,12.556,12.5403,12.5403,13600.0
2007-12-20 13:35:00,16.06,16.07,16.06,16.06,32000.0,12.5482,12.556,12.5482,12.5482,32000.0
2007-12-20 13:40:00,16.06,16.06,16.03,16.04,14400.0,12.5482,12.5482,12.5247,12.5325,14400.0
2007-12-20 13:45:00,16.04,16.06,16.03,16.06,9200.0,12.5325,12.5482,12.5247,12.5482,9200.0
2007-12-20 13:50:00,16.06,16.1,16.06,16.1,32800.0,12.5482,12.5794,12.5482,12.5794,32800.0
2007-12-20 13:55:00,16.11,16.11,16.1,16.11,28400.0,12.5872,12.5872,12.5794,12.5872,28400.0
2007-12-20 14:00:00,16.11,16.12,16.08,16.08,24000.0,12.5872,12.595,12.5638,12.5638,24000.0
2007-12-20 14:05:00,16.1,16.12,16.08,16.08,31600.0,12.5794,12.595,12.5638,12.5638,31600.0
2007-12-20 14:10:00,16.08,16.12,16.07,16.11,49600.0,12.5638,12.595,12.556,12.5872,49600.0
2007-12-20 14:15:00,16.11,16.15,16.11,16.15,22800.0,12.5872,12.6185,12.5872,12.6185,22800.0
2007-12-20 14:20:00,16.15,16.16,16.14,16.14,32000.0,12.6185,12.6263,12.6107,12.6107,32000.0
2007-12-20 14:25:00,16.14,16.16,16.13,16.16,51200.0,12.6107,12.6263,12.6028,12.6263,51200.0
2007-12-20 14:30:00,16.16,16.21,16.15,16.21,425600.0,12.6263,12.6654,12.6185,12.6654,425600.0
2007-12-20 14:35:00,16.2,16.24,16.2,16.23,29600.0,12.6575,12.6888,12.6575,12.681,29600.0
2007-12-20 14:40:00,16.23,16.25,16.23,16.23,40800.0,12.681,12.6966,12.681,12.681,40800.0
2007-12-20 14:45:00,16.23,16.23,16.21,16.21,352800.0,12.681,12.681,12.6654,12.6654,352800.0
2007-12-20 14:50:00,16.21,16.21,16.19,16.19,118400.0,12.6654,12.6654,12.6497,12.6497,118400.0
2007-12-20 14:55:00,16.19,16.2,16.17,16.19,261600.0,12.6497,12.6575,12.6341,12.6497,261600.0
2007-12-20 15:00:00,16.19,16.19,16.16,16.16,474400.0,12.6497,12.6497,12.6263,12.6263,474400.0
2007-12-20 15:05:00,16.16,16.18,16.16,16.17,250400.0,12.6263,12.6419,12.6263,12.6341,250400.0
2007-12-20 15:10:00,16.18,16.22,16.18,16.22,69600.0,12.6419,12.6732,12.6419,12.6732,69600.0
2007-12-20 15:15:00,16.21,16.22,16.2,16.2,157200.0,12.6654,12.6732,12.6575,12.6575,157200.0
2007-12-20 15:20:00,16.2,16.21,16.19,16.2,138800.0,12.6575,12.6654,12.6497,12.6575,138800.0
2007-12-20 15:25:00,16.2,16.2,16.15,16.16,62400.0,12.6575,12.6575,12.6185,12.6263,62400.0
2007-12-20 15:30:00,16.16,16.17,16.15,16.17,70800.0,12.6263,12.6341,12.6185,12.6341,70800.0
2007-12-20 15:35:00,16.17,16.22,16.17,16.22,39600.0,12.6341,12.6732,12.6341,12.6732,39600.0
2007-12-20 15:40:00,16.22,16.24,16.22,16.24,89200.0,12.6732,12.6888,12.6732,12.6888,89200.0
2007-12-20 15:45:00,16.23,16.27,16.23,16.27,176400.0,12.681,12.7122,12.681,12.7122,176400.0
2007-12-20 15:50:00,16.27,16.3,16.26,16.29,208400.0,12.7122,12.7357,12.7044,12.7279,208400.0
2007-12-20 15:55:00,16.29,16.32,16.29,16.32,228800.0,12.7279,12.7513,12.7279,12.7513,228800.0
2007-12-20 16:00:00,16.32,16.35,16.29,16.35,58800.0,12.7513,12.7747,12.7279,12.7747,58800.0
2007-12-20 16:05:00,16.36,16.36,16.3,16.3,6400.0,12.7825,12.7825,12.7357,12.7357,6400.0
2007-12-20 16:10:00,16.3,16.3,16.3,16.3,0.0,12.7357,12.7357,12.7357,12.7357,0.0
2007-12-21 09:30:00,16.61,16.61,16.51,16.54,60800.0,12.9779,12.9779,12.8997,12.9232,60800.0
2007-12-21 09:35:00,16.54,16.57,16.52,16.56,38800.0,12.9232,12.9466,12.9076,12.9388,38800.0
2007-12-21 09:40:00,16.56,16.6,16.56,16.6,39600.0,12.9388,12.9701,12.9388,12.9701,39600.0
2007-12-21 09:45:00,16.6,16.65,16.6,16.64,82800.0,12.9701,13.0091,12.9701,13.0013,82800.0
2007-12-21 09:50:00,16.64,16.64,16.56,16.56,41200.0,13.0013,13.0013,12.9388,12.9388,41200.0
2007-12-21 09:55:00,16.59,16.59,16.52,16.57,66800.0,12.9623,12.9623,12.9076,12.9466,66800.0
2007-12-21 10:00:00,16.57,16.6,16.5,16.6,112800.0,12.9466,12.9701,12.8919,12.9701,112800.0
2007-12-21 10:05:00,16.59,16.61,16.55,16.59,59600.0,12.9623,12.9779,12.931,12.9623,59600.0
2007-12-21 10:10:00,16.59,16.62,16.58,16.62,95600.0,12.9623,12.9857,12.9544,12.9857,95600.0
2007-12-21 10:15:00,16.62,16.64,16.61,16.63,58000.0,12.9857,13.0013,12.9779,12.9935,58000.0
2007-12-21 10:20:00,16.63,16.64,16.61,16.61,26000.0,12.9935,13.0013,12.9779,12.9779,26000.0
2007-12-21 10:25:00,16.61,16.61,16.6,16.6,59200.0,12.9779,12.9779,12.9701,12.9701,59200.0
2007-12-21 10:30:00,16.6,16.61,16.6,16.6,11200.0,12.9701,12.9779,12.9701,12.9701,11200.0
2007-12-21 10:35:00,16.6,16.61,16.59,16.6,10800.0,12.9701,12.9779,12.9623,12.9701,10800.0
2007-12-21 10:40:00,16.6,16.61,16.6,16.61,24800.0,12.9701,12.9779,12.9701,12.9779,24800.0
2007-12-21 10:45:00,16.61,16.67,16.59,16.59,63600.0,12.9779,13.0248,12.9623,12.9623,63600.0
2007-12-21 10:50:00,16.59,16.59,16.55,16.56,55200.0,12.9623,12.9623,12.931,12.9388,55200.0
2007-12-21 10:55:00,16.56,16.58,16.56,16.58,35600.0,12.9388,12.9544,12.9388,12.9544,35600.0
2007-12-21 11:00:00,16.57,16.6,16.57,16.6,30000.0,12.9466,12.9701,12.9466,12.9701,30000.0
2007-12-21 11:05:00,16.6,16.62,16.59,16.61,19200.0,12.9701,12.9857,12.9623,12.9779,19200.0
2007-12-21 11:10:00,16.61,16.61,16.6,16.6,23200.0,12.9779,12.9779,12.9701,12.9701,23200.0
2007-12-21 11:15:00,16.59,16.61,16.59,16.61,5200.0,12.9623,12.9779,12.9623,12.9779,5200.0
2007-12-21 11:20:00,16.61,16.61,16.59,16.59,5600.0,12.9779,12.9779,12.9623,12.9623,5600.0
2007-12-21 11:25:00,16.59,16.61,16.59,16.6,74800.0,12.9623,12.9779,12.9623,12.9701,74800.0
2007-12-21 11:30:00,16.6,16.6,16.6,16.6,10800.0,12.9701,12.9701,12.9701,12.9701,10800.0
2007-12-21 11:35:00,16.6,16.6,16.59,16.59,25200.0,12.9701,12.9701,12.9623,12.9623,25200.0
2007-12-21 11:40:00,16.6,16.61,16.58,16.58,22000.0,12.9701,12.9779,12.9544,12.9544,22000.0
2007-12-21 11:45:00,16.59,16.59,16.58,16.59,24400.0,12.9623,12.9623,12.9544,12.9623,24400.0
2007-12-21 11:50:00,16.58,16.59,16.57,16.57,13600.0,12.9544,12.9623,12.9466,12.9466,13600.0
2007-12-21 11:55:00,16.57,16.59,16.57,16.58,4800.0,12.9466,12.9623,12.9466,12.9544,4800.0
2007-12-21 12:00:00,16.58,16.59,16.58,16.59,16800.0,12.9544,12.9623,12.9544,12.9623,16800.0
2007-12-21 12:05:00,16.58,16.6,16.57,16.59,8000.0,12.9544,12.9701,12.9466,12.9623,8000.0
2007-12-21 12:10:00,16.59,16.59,16.58,16.59,17600.0,12.9623,12.9623,12.9544,12.9623,17600.0
2007-12-21 12:15:00,16.58,16.6,16.58,16.6,10400.0,12.9544,12.9701,12.9544,12.9701,10400.0
2007-12-21 12:20:00,16.6,16.6,16.59,16.59,14400.0,12.9701,12.9701,12.9623,12.9623,14400.0
2007-12-21 12:25:00,16.6,16.6,16.59,16.6,7600.0,12.9701,12.9701,12.9623,12.9701,7600.0
2007-12-21 12:30:00,16.59,16.6,16.58,16.58,36000.0,12.9623,12.9701,12.9544,12.9544,36000.0
2007-12-21 12:35:00,16.58,16.58,16.57,16.58,17200.0,12.9544,12.9544,12.9466,12.9544,17200.0
2007-12-21 12:40:00,16.57,16.58,16.57,16.58,12800.0,12.9466,12.9544,12.9466,12.9544,12800.0
2007-12-21 12:45:00,16.58,16.59,16.57,16.57,12000.0,12.9544,12.9623,12.9466,12.9466,12000.0
2007-12-21 12:50:00,16.57,16.58,16.56,16.57,9600.0,12.9466,12.9544,12.9388,12.9466,9600.0
2007-12-21 12:55:00,16.57,16.58,16.56,16.56,10000.0,12.9466,12.9544,12.9388,12.9388,10000.0
2007-12-21 13:00:00,16.57,16.57,16.56,16.56,7600.0,12.9466,12.9466,12.9388,12.9388,7600.0
2007-12-21 13:05:00,16.57,16.58,16.56,16.58,25200.0,12.9466,12.9544,12.9388,12.9544,25200.0
2007-12-21 13:10:00,16.58,16.6,16.58,16.59,9200.0,12.9544,12.9701,12.9544,12.9623,9200.0
2007-12-21 13:15:00,16.59,16.59,16.58,16.59,14400.0,12.9623,12.9623,12.9544,12.9623,14400.0
2007-12-21 13:20:00,16.59,16.6,16.58,16.6,37200.0,12.9623,12.9701,12.9544,12.9701,37200.0
2007-12-21 13:25:00,16.6,16.6,16.58,16.58,7600.0,12.9701,12.9701,12.9544,12.9544,7600.0
2007-12-21 13:30:00,16.59,16.6,16.59,16.6,9600.0,12.9623,12.9701,12.9623,12.9701,9600.0
2007-12-21 13:35:00,16.58,16.59,16.58,16.58,3200.0,12.9544,12.9623,12.9544,12.9544,3200.0
2007-12-21 13:40:00,16.58,16.59,16.58,16.58,8800.0,12.9544,12.9623,12.9544,12.9544,8800.0
2007-12-21 13:45:00,16.58,16.59,16.58,16.58,24000.0,12.9544,12.9623,12.9544,12.9544,24000.0
2007-12-21 13:50:00,16.58,16.6,16.58,16.59,9600.0,12.9544,12.9701,12.9544,12.9623,9600.0
2007-12-21 13:55:00,16.59,16.6,16.59,16.6,4800.0,12.9623,12.9701,12.9623,12.9701,4800.0
2007-12-21 14:00:00,16.6,16.62,16.6,16.62,46000.0,12.9701,12.9857,12.9701,12.9857,46000.0
2007-12-21 14:05:00,16.61,16.62,16.6,16.61,54400.0,12.9779,12.9857,12.9701,12.9779,54400.0
2007-12-21 14:10:00,16.61,16.63,16.61,16.62,79600.0,12.9779,12.9935,12.9779,12.9857,79600.0
2007-12-21 14:15:00,16.62,16.63,16.61,16.63,20800.0,12.9857,12.9935,12.9779,12.9935,20800.0
2007-12-21 14:20:00,16.63,16.63,16.63,16.63,17200.0,12.9935,12.9935,12.9935,12.9935,17200.0
2007-12-21 14:25:00,16.63,16.63,16.62,16.62,38400.0,12.9935,12.9935,12.9857,12.9857,38400.0
2007-12-21 14:30:00,16.62,16.63,16.62,16.63,40800.0,12.9857,12.9935,12.9857,12.9935,40800.0
2007-12-21 14:35:00,16.62,16.63,16.62,16.62,35600.0,12.9857,12.9935,12.9857,12.9857,35600.0
2007-12-21 14:40:00,16.62,16.63,16.62,16.62,12400.0,12.9857,12.9935,12.9857,12.9857,12400.0
2007-12-21 14:45:00,16.63,16.65,16.62,16.64,52800.0,12.9935,13.0091,12.9857,13.0013,52800.0
2007-12-21 14:50:00,16.64,16.65,16.64,16.65,44400.0,13.0013,13.0091,13.0013,13.0091,44400.0
2007-12-21 14:55:00,16.65,16.67,16.65,16.66,25600.0,13.0091,13.0248,13.0091,13.0169,25600.0
2007-12-21 15:00:00,16.65,16.65,16.64,16.65,19200.0,13.0091,13.0091,13.0013,13.0091,19200.0
2007-12-21 15:05:00,16.65,16.65,16.63,16.64,58800.0,13.0091,13.0091,12.9935,13.0013,58800.0
2007-12-21 15:10:00,16.64,16.64,16.62,16.64,40000.0,13.0013,13.0013,12.9857,13.0013,40000.0
2007-12-21 15:15:00,16.64,16.65,16.63,16.65,43200.0,13.0013,13.0091,12.9935,13.0091,43200.0
2007-12-21 15:20:00,16.65,16.68,16.65,16.67,67600.0,13.0091,13.0326,13.0091,13.0248,67600.0
2007-12-21 15:25:00,16.66,16.66,16.64,16.64,35600.0,13.0169,13.0169,13.0013,13.0013,35600.0
2007-12-21 15:30:00,16.64,16.67,16.64,16.67,54000.0,13.0013,13.0248,13.0013,13.0248,54000.0
2007-12-21 15:35:00,16.66,16.67,16.63,16.64,44000.0,13.0169,13.0248,12.9935,13.0013,44000.0
2007-12-21 15:40:00,16.65,16.66,16.63,16.66,128400.0,13.0091,13.0169,12.9935,13.0169,128400.0
2007-12-21 15:45:00,16.66,16.67,16.64,16.66,90800.0,13.0169,13.0248,13.0013,13.0169,90800.0
2007-12-21 15:50:00,16.65,16.66,16.63,16.66,30400.0,13.0091,13.0169,12.9935,13.0169,30400.0
2007-12-21 15:55:00,16.67,16.69,16.67,16.67,49600.0,13.0248,13.0404,13.0248,13.0248,49600.0
2007-12-21 16:00:00,16.67,16.69,16.66,16.68,16800.0,13.0248,13.0404,13.0169,13.0326,16800.0
2007-12-21 16:05:00,16.68,16.71,16.68,16.71,5600.0,13.0326,13.056,13.0326,13.056,5600.0
2007-12-21 16:10:00,16.71,16.71,16.69,16.69,2000.0,13.056,13.056,13.0404,13.0404,2000.0
2007-12-24 09:30:00,16.8,16.8,16.74,16.74,299200.0,13.1263,13.1263,13.0795,13.0795,299200.0
2007-12-24 09:35:00,16.74,16.75,16.73,16.75,306400.0,13.0795,13.0873,13.0716,13.0873,306400.0
2007-12-24 09:40:00,16.75,16.78,16.75,16.78,187200.0,13.0873,13.1107,13.0873,13.1107,187200.0
2007-12-24 09:45:00,16.79,16.86,16.79,16.82,71200.0,13.1185,13.1732,13.1185,13.142,71200.0
2007-12-24 09:50:00,16.82,16.83,16.8,16.83,45600.0,13.142,13.1498,13.1263,13.1498,45600.0
2007-12-24 09:55:00,16.83,16.83,16.8,16.81,13200.0,13.1498,13.1498,13.1263,13.1341,13200.0
2007-12-24 10:00:00,16.8,16.82,16.8,16.82,7600.0,13.1263,13.142,13.1263,13.142,7600.0
2007-12-24 10:05:00,16.82,16.82,16.81,16.82,34000.0,13.142,13.142,13.1341,13.142,34000.0
2007-12-24 10:10:00,16.82,16.82,16.81,16.81,62000.0,13.142,13.142,13.1341,13.1341,62000.0
2007-12-24 10:15:00,16.8,16.81,16.8,16.81,23600.0,13.1263,13.1341,13.1263,13.1341,23600.0
2007-12-24 10:20:00,16.81,16.82,16.81,16.81,5600.0,13.1341,13.142,13.1341,13.1341,5600.0
2007-12-24 10:25:00,16.81,16.81,16.8,16.8,5600.0,13.1341,13.1341,13.1263,13.1263,5600.0
2007-12-24 10:30:00,16.8,16.8,16.79,16.79,7200.0,13.1263,13.1263,13.1185,13.1185,7200.0
2007-12-24 10:35:00,16.79,16.8,16.79,16.8,28400.0,13.1185,13.1263,13.1185,13.1263,28400.0
2007-12-24 10:40:00,16.8,16.8,16.8,16.8,21200.0,13.1263,13.1263,13.1263,13.1263,21200.0
2007-12-24 10:45:00,16.8,16.8,16.8,16.8,13200.0,13.1263,13.1263,13.1263,13.1263,13200.0
2007-12-24 10:50:00,16.8,16.8,16.79,16.79,59600.0,13.1263,13.1263,13.1185,13.1185,59600.0
2007-12-24 10:55:00,16.79,16.8,16.79,16.8,39600.0,13.1185,13.1263,13.1185,13.1263,39600.0
2007-12-24 11:00:00,16.8,16.81,16.8,16.8,67200.0,13.1263,13.1341,13.1263,13.1263,67200.0
2007-12-24 11:05:00,16.8,16.82,16.8,16.82,20000.0,13.1263,13.142,13.1263,13.142,20000.0
2007-12-24 11:10:00,16.82,16.83,16.82,16.83,51600.0,13.142,13.1498,13.142,13.1498,51600.0
2007-12-24 11:15:00,16.83,16.83,16.82,16.83,31600.0,13.1498,13.1498,13.142,13.1498,31600.0
2007-12-24 11:20:00,16.83,16.83,16.83,16.83,10000.0,13.1498,13.1498,13.1498,13.1498,10000.0
2007-12-24 11:25:00,16.83,16.83,16.83,16.83,18400.0,13.1498,13.1498,13.1498,13.1498,18400.0
2007-12-24 11:30:00,16.83,16.83,16.83,16.83,3200.0,13.1498,13.1498,13.1498,13.1498,3200.0
2007-12-24 11:35:00,16.83,16.83,16.82,16.82,4800.0,13.1498,13.1498,13.142,13.142,4800.0
2007-12-24 11:40:00,16.82,16.83,16.82,16.83,46000.0,13.142,13.1498,13.142,13.1498,46000.0
2007-12-24 11:45:00,16.83,16.83,16.82,16.82,80400.0,13.1498,13.1498,13.142,13.142,80400.0
2007-12-24 11:50:00,16.83,16.83,16.82,16.82,8400.0,13.1498,13.1498,13.142,13.142,8400.0
2007-12-24 11:55:00,16.82,16.82,16.81,16.82,11200.0,13.142,13.142,13.1341,13.142,11200.0
2007-12-24 12:00:00,16.82,16.83,16.82,16.82,8800.0,13.142,13.1498,13.142,13.142,8800.0
2007-12-24 12:05:00,16.83,16.83,16.82,16.83,6000.0,13.1498,13.1498,13.142,13.1498,6000.0
2007-12-24 12:10:00,16.83,16.83,16.82,16.82,10800.0,13.1498,13.1498,13.142,13.142,10800.0
2007-12-24 12:15:00,16.82,16.83,16.82,16.83,12000.0,13.142,13.1498,13.142,13.1498,12000.0
2007-12-24 12:20:00,16.83,16.83,16.83,16.83,30400.0,13.1498,13.1498,13.1498,13.1498,30400.0
2007-12-24 12:25:00,16.83,16.84,16.83,16.84,3600.0,13.1498,13.1576,13.1498,13.1576,3600.0
2007-12-24 12:30:00,16.83,16.84,16.83,16.83,25200.0,13.1498,13.1576,13.1498,13.1498,25200.0
2007-12-24 12:35:00,16.84,16.85,16.84,16.85,20800.0,13.1576,13.1654,13.1576,13.1654,20800.0
2007-12-24 12:40:00,16.86,16.86,16.86,16.86,3600.0,13.1732,13.1732,13.1732,13.1732,3600.0
2007-12-24 12:45:00,16.86,16.88,16.86,16.87,14400.0,13.1732,13.1888,13.1732,13.181,14400.0
2007-12-24 12:50:00,16.87,16.88,16.86,16.87,34400.0,13.181,13.1888,13.1732,13.181,34400.0
2007-12-24 12:55:00,16.87,16.87,16.85,16.85,42800.0,13.181,13.181,13.1654,13.1654,42800.0
2007-12-24 13:00:00,16.85,16.85,16.84,16.84,58800.0,13.1654,13.1654,13.1576,13.1576,58800.0
2007-12-24 13:05:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:15:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:20:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:25:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:35:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:40:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:45:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:50:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:55:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:00:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:05:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:15:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:20:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:25:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:35:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:40:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:45:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:50:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:55:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:00:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:05:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:15:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:20:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:25:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:35:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:40:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:45:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:50:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:55:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-26 09:30:00,16.8,16.8,16.76,16.79,24800.0,13.1263,13.1263,13.0951,13.1185,24800.0
2007-12-26 09:35:00,16.76,16.79,16.75,16.76,42800.0,13.0951,13.1185,13.0873,13.0951,42800.0
2007-12-26 09:40:00,16.78,16.78,16.78,16.78,3600.0,13.1107,13.1107,13.1107,13.1107,3600.0
2007-12-26 09:45:00,16.78,16.79,16.77,16.78,8000.0,13.1107,13.1185,13.1029,13.1107,8000.0
2007-12-26 09:50:00,16.78,16.78,16.77,16.77,36400.0,13.1107,13.1107,13.1029,13.1029,36400.0
2007-12-26 09:55:00,16.77,16.77,16.74,16.75,66800.0,13.1029,13.1029,13.0795,13.0873,66800.0
2007-12-26 10:00:00,16.75,16.76,16.75,16.75,9200.0,13.0873,13.0951,13.0873,13.0873,9200.0
2007-12-26 10:05:00,16.75,16.76,16.75,16.76,14800.0,13.0873,13.0951,13.0873,13.0951,14800.0
2007-12-26 10:10:00,16.77,16.77,16.76,16.77,4800.0,13.1029,13.1029,13.0951,13.1029,4800.0
2007-12-26 10:15:00,16.77,16.77,16.75,16.75,13600.0,13.1029,13.1029,13.0873,13.0873,13600.0
2007-12-26 10:20:00,16.75,16.76,16.75,16.75,61200.0,13.0873,13.0951,13.0873,13.0873,61200.0
2007-12-26 10:25:00,16.75,16.77,16.75,16.77,38000.0,13.0873,13.1029,13.0873,13.1029,38000.0
2007-12-26 10:30:00,16.76,16.76,16.76,16.76,30000.0,13.0951,13.0951,13.0951,13.0951,30000.0
2007-12-26 10:35:00,16.76,16.76,16.75,16.75,22000.0,13.0951,13.0951,13.0873,13.0873,22000.0
2007-12-26 10:40:00,16.75,16.75,16.73,16.73,16400.0,13.0873,13.0873,13.0716,13.0716,16400.0
2007-12-26 10:45:00,16.74,16.75,16.74,16.74,11200.0,13.0795,13.0873,13.0795,13.0795,11200.0
2007-12-26 10:50:00,16.74,16.75,16.74,16.75,10400.0,13.0795,13.0873,13.0795,13.0873,10400.0
2007-12-26 10:55:00,16.75,16.75,16.74,16.74,2400.0,13.0873,13.0873,13.0795,13.0795,2400.0
2007-12-26 11:00:00,16.73,16.74,16.72,16.72,8400.0,13.0716,13.0795,13.0638,13.0638,8400.0
2007-12-26 11:05:00,16.73,16.74,16.73,16.74,3600.0,13.0716,13.0795,13.0716,13.0795,3600.0
2007-12-26 11:10:00,16.74,16.74,16.74,16.74,24400.0,13.0795,13.0795,13.0795,13.0795,24400.0
2007-12-26 11:15:00,16.73,16.73,16.72,16.72,8400.0,13.0716,13.0716,13.0638,13.0638,8400.0
2007-12-26 11:20:00,16.73,16.73,16.72,16.72,6400.0,13.0716,13.0716,13.0638,13.0638,6400.0
2007-12-26 11:25:00,16.72,16.73,16.72,16.72,33200.0,13.0638,13.0716,13.0638,13.0638,33200.0
2007-12-26 11:30:00,16.72,16.73,16.72,16.73,19600.0,13.0638,13.0716,13.0638,13.0716,19600.0
2007-12-26 11:35:00,16.72,16.73,16.72,16.72,11600.0,13.0638,13.0716,13.0638,13.0638,11600.0
2007-12-26 11:40:00,16.72,16.72,16.72,16.72,2800.0,13.0638,13.0638,13.0638,13.0638,2800.0
2007-12-26 11:45:00,16.72,16.73,16.72,16.73,9200.0,13.0638,13.0716,13.0638,13.0716,9200.0
2007-12-26 11:50:00,16.73,16.74,16.73,16.74,27200.0,13.0716,13.0795,13.0716,13.0795,27200.0
2007-12-26 11:55:00,16.73,16.73,16.72,16.72,9600.0,13.0716,13.0716,13.0638,13.0638,9600.0
2007-12-26 12:00:00,16.72,16.73,16.72,16.73,4400.0,13.0638,13.0716,13.0638,13.0716,4400.0
2007-12-26 12:05:00,16.73,16.73,16.72,16.73,4400.0,13.0716,13.0716,13.0638,13.0716,4400.0
2007-12-26 12:10:00,16.73,16.73,16.73,16.73,800.0,13.0716,13.0716,13.0716,13.0716,800.0
2007-12-26 12:15:00,16.73,16.73,16.72,16.73,55600.0,13.0716,13.0716,13.0638,13.0716,55600.0
2007-12-26 12:20:00,16.73,16.75,16.73,16.75,332800.0,13.0716,13.0873,13.0716,13.0873,332800.0
2007-12-26 12:25:00,16.75,16.75,16.74,16.74,64400.0,13.0873,13.0873,13.0795,13.0795,64400.0
2007-12-26 12:30:00,16.73,16.75,16.73,16.75,7600.0,13.0716,13.0873,13.0716,13.0873,7600.0
2007-12-26 12:35:00,16.75,16.75,16.74,16.74,2000.0,13.0873,13.0873,13.0795,13.0795,2000.0
2007-12-26 12:40:00,16.75,16.76,16.75,16.76,39600.0,13.0873,13.0951,13.0873,13.0951,39600.0
2007-12-26 12:45:00,16.76,16.76,16.76,16.76,12800.0,13.0951,13.0951,13.0951,13.0951,12800.0
2007-12-26 12:50:00,16.76,16.79,16.76,16.77,42800.0,13.0951,13.1185,13.0951,13.1029,42800.0
2007-12-26 12:55:00,16.78,16.81,16.78,16.81,16000.0,13.1107,13.1341,13.1107,13.1341,16000.0
2007-12-26 13:00:00,16.81,16.82,16.8,16.82,15600.0,13.1341,13.142,13.1263,13.142,15600.0
2007-12-26 13:05:00,16.82,16.84,16.82,16.84,18000.0,13.142,13.1576,13.142,13.1576,18000.0
2007-12-26 13:10:00,16.84,16.86,16.84,16.86,87200.0,13.1576,13.1732,13.1576,13.1732,87200.0
2007-12-26 13:15:00,16.87,16.87,16.86,16.87,13200.0,13.181,13.181,13.1732,13.181,13200.0
2007-12-26 13:20:00,16.86,16.87,16.86,16.86,24000.0,13.1732,13.181,13.1732,13.1732,24000.0
2007-12-26 13:25:00,16.86,16.86,16.85,16.85,35200.0,13.1732,13.1732,13.1654,13.1654,35200.0
2007-12-26 13:30:00,16.86,16.86,16.86,16.86,29200.0,13.1732,13.1732,13.1732,13.1732,29200.0
2007-12-26 13:35:00,16.86,16.86,16.86,16.86,16800.0,13.1732,13.1732,13.1732,13.1732,16800.0
2007-12-26 13:40:00,16.85,16.86,16.85,16.85,14000.0,13.1654,13.1732,13.1654,13.1654,14000.0
2007-12-26 13:45:00,16.85,16.9,16.85,16.89,54400.0,13.1654,13.2045,13.1654,13.1967,54400.0
2007-12-26 13:50:00,16.89,16.91,16.89,16.91,70800.0,13.1967,13.2123,13.1967,13.2123,70800.0
2007-12-26 13:55:00,16.91,16.94,16.9,16.93,123200.0,13.2123,13.2357,13.2045,13.2279,123200.0
2007-12-26 14:00:00,16.93,16.95,16.92,16.92,36000.0,13.2279,13.2435,13.2201,13.2201,36000.0
2007-12-26 14:05:00,16.92,16.93,16.91,16.92,52400.0,13.2201,13.2279,13.2123,13.2201,52400.0
2007-12-26 14:10:00,16.91,16.92,16.9,16.9,30000.0,13.2123,13.2201,13.2045,13.2045,30000.0
2007-12-26 14:15:00,16.89,16.92,16.89,16.92,33200.0,13.1967,13.2201,13.1967,13.2201,33200.0
2007-12-26 14:20:00,16.92,16.93,16.92,16.93,66000.0,13.2201,13.2279,13.2201,13.2279,66000.0
2007-12-26 14:25:00,16.93,16.95,16.93,16.95,185600.0,13.2279,13.2435,13.2279,13.2435,185600.0
2007-12-26 14:30:00,16.95,16.96,16.91,16.95,51200.0,13.2435,13.2513,13.2123,13.2435,51200.0
2007-12-26 14:35:00,16.95,16.95,16.93,16.93,39200.0,13.2435,13.2435,13.2279,13.2279,39200.0
2007-12-26 14:40:00,16.93,16.94,16.92,16.93,44000.0,13.2279,13.2357,13.2201,13.2279,44000.0
2007-12-26 14:45:00,16.93,16.94,16.93,16.94,46000.0,13.2279,13.2357,13.2279,13.2357,46000.0
2007-12-26 14:50:00,16.94,16.94,16.94,16.94,47200.0,13.2357,13.2357,13.2357,13.2357,47200.0
2007-12-26 14:55:00,16.94,16.95,16.92,16.92,10000.0,13.2357,13.2435,13.2201,13.2201,10000.0
2007-12-26 15:00:00,16.92,16.92,16.92,16.92,7200.0,13.2201,13.2201,13.2201,13.2201,7200.0
2007-12-26 15:05:00,16.92,16.93,16.91,16.91,34800.0,13.2201,13.2279,13.2123,13.2123,34800.0
2007-12-26 15:10:00,16.91,16.91,16.91,16.91,24000.0,13.2123,13.2123,13.2123,13.2123,24000.0
2007-12-26 15:15:00,16.91,16.93,16.9,16.93,24800.0,13.2123,13.2279,13.2045,13.2279,24800.0
2007-12-26 15:20:00,16.92,16.92,16.91,16.91,7200.0,13.2201,13.2201,13.2123,13.2123,7200.0
2007-12-26 15:25:00,16.91,16.92,16.87,16.88,38400.0,13.2123,13.2201,13.181,13.1888,38400.0
2007-12-26 15:30:00,16.88,16.88,16.85,16.87,118800.0,13.1888,13.1888,13.1654,13.181,118800.0
2007-12-26 15:35:00,16.87,16.89,16.87,16.88,26000.0,13.181,13.1967,13.181,13.1888,26000.0
2007-12-26 15:40:00,16.88,16.88,16.87,16.87,8800.0,13.1888,13.1888,13.181,13.181,8800.0
2007-12-26 15:45:00,16.88,16.91,16.88,16.91,23200.0,13.1888,13.2123,13.1888,13.2123,23200.0
2007-12-26 15:50:00,16.93,16.93,16.89,16.89,62400.0,13.2279,13.2279,13.1967,13.1967,62400.0
2007-12-26 15:55:00,16.89,16.9,16.86,16.86,108800.0,13.1967,13.2045,13.1732,13.1732,108800.0
2007-12-26 16:00:00,16.86,16.89,16.84,16.84,44000.0,13.1732,13.1967,13.1576,13.1576,44000.0
2007-12-26 16:05:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-26 16:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-27 09:30:00,16.72,16.75,16.7,16.73,46800.0,13.1019,13.1254,13.0863,13.1098,46800.0
2007-12-27 09:35:00,16.73,16.75,16.72,16.74,49200.0,13.1098,13.1254,13.1019,13.1176,49200.0
2007-12-27 09:40:00,16.74,16.75,16.74,16.75,60400.0,13.1176,13.1254,13.1176,13.1254,60400.0
2007-12-27 09:45:00,16.75,16.76,16.74,16.75,49600.0,13.1254,13.1333,13.1176,13.1254,49600.0
2007-12-27 09:50:00,16.77,16.79,16.77,16.77,12400.0,13.1411,13.1568,13.1411,13.1411,12400.0
2007-12-27 09:55:00,16.77,16.77,16.69,16.69,83600.0,13.1411,13.1411,13.0784,13.0784,83600.0
2007-12-27 10:00:00,16.68,16.71,16.68,16.7,74400.0,13.0706,13.0941,13.0706,13.0863,74400.0
2007-12-27 10:05:00,16.69,16.7,16.67,16.69,57600.0,13.0784,13.0863,13.0628,13.0784,57600.0
2007-12-27 10:10:00,16.68,16.7,16.68,16.7,187600.0,13.0706,13.0863,13.0706,13.0863,187600.0
2007-12-27 10:15:00,16.7,16.71,16.7,16.7,109200.0,13.0863,13.0941,13.0863,13.0863,109200.0
2007-12-27 10:20:00,16.7,16.72,16.7,16.72,47200.0,13.0863,13.1019,13.0863,13.1019,47200.0
2007-12-27 10:25:00,16.72,16.73,16.71,16.71,16800.0,13.1019,13.1098,13.0941,13.0941,16800.0
2007-12-27 10:30:00,16.71,16.71,16.69,16.7,187200.0,13.0941,13.0941,13.0784,13.0863,187200.0
2007-12-27 10:35:00,16.7,16.71,16.67,16.67,70400.0,13.0863,13.0941,13.0628,13.0628,70400.0
2007-12-27 10:40:00,16.67,16.68,16.66,16.66,534000.0,13.0628,13.0706,13.0549,13.0549,534000.0
2007-12-27 10:45:00,16.66,16.67,16.65,16.65,615600.0,13.0549,13.0628,13.0471,13.0471,615600.0
2007-12-27 10:50:00,16.65,16.67,16.65,16.66,36400.0,13.0471,13.0628,13.0471,13.0549,36400.0
2007-12-27 10:55:00,16.66,16.66,16.62,16.63,51600.0,13.0549,13.0549,13.0236,13.0314,51600.0
2007-12-27 11:00:00,16.63,16.64,16.6,16.6,30000.0,13.0314,13.0393,13.0079,13.0079,30000.0
2007-12-27 11:05:00,16.6,16.6,16.58,16.58,60800.0,13.0079,13.0079,12.9922,12.9922,60800.0
2007-12-27 11:10:00,16.58,16.61,16.58,16.61,76400.0,12.9922,13.0157,12.9922,13.0157,76400.0
2007-12-27 11:15:00,16.61,16.61,16.6,16.6,33200.0,13.0157,13.0157,13.0079,13.0079,33200.0
2007-12-27 11:20:00,16.6,16.61,16.6,16.61,13200.0,13.0079,13.0157,13.0079,13.0157,13200.0
2007-12-27 11:25:00,16.61,16.61,16.61,16.61,18400.0,13.0157,13.0157,13.0157,13.0157,18400.0
2007-12-27 11:30:00,16.61,16.62,16.61,16.61,12000.0,13.0157,13.0236,13.0157,13.0157,12000.0
2007-12-27 11:35:00,16.61,16.61,16.6,16.61,50000.0,13.0157,13.0157,13.0079,13.0157,50000.0
2007-12-27 11:40:00,16.61,16.61,16.6,16.61,29600.0,13.0157,13.0157,13.0079,13.0157,29600.0
2007-12-27 11:45:00,16.61,16.61,16.61,16.61,14800.0,13.0157,13.0157,13.0157,13.0157,14800.0
2007-12-27 11:50:00,16.61,16.61,16.6,16.6,8000.0,13.0157,13.0157,13.0079,13.0079,8000.0
2007-12-27 11:55:00,16.61,16.61,16.6,16.61,65600.0,13.0157,13.0157,13.0079,13.0157,65600.0
2007-12-27 12:00:00,16.61,16.61,16.6,16.6,15600.0,13.0157,13.0157,13.0079,13.0079,15600.0
2007-12-27 12:05:00,16.59,16.6,16.57,16.58,81200.0,13.0001,13.0079,12.9844,12.9922,81200.0
2007-12-27 12:10:00,16.58,16.58,16.57,16.57,62000.0,12.9922,12.9922,12.9844,12.9844,62000.0
2007-12-27 12:15:00,16.57,16.58,16.56,16.57,88000.0,12.9844,12.9922,12.9766,12.9844,88000.0
2007-12-27 12:20:00,16.57,16.58,16.57,16.58,21600.0,12.9844,12.9922,12.9844,12.9922,21600.0
2007-12-27 12:25:00,16.58,16.58,16.54,16.54,32000.0,12.9922,12.9922,12.9609,12.9609,32000.0
2007-12-27 12:30:00,16.53,16.53,16.53,16.53,47600.0,12.9531,12.9531,12.9531,12.9531,47600.0
2007-12-27 12:35:00,16.53,16.53,16.5,16.5,38400.0,12.9531,12.9531,12.9295,12.9295,38400.0
2007-12-27 12:40:00,16.5,16.51,16.5,16.51,29600.0,12.9295,12.9374,12.9295,12.9374,29600.0
2007-12-27 12:45:00,16.51,16.53,16.51,16.53,20000.0,12.9374,12.9531,12.9374,12.9531,20000.0
2007-12-27 12:50:00,16.53,16.53,16.53,16.53,15200.0,12.9531,12.9531,12.9531,12.9531,15200.0
2007-12-27 12:55:00,16.53,16.54,16.53,16.53,33600.0,12.9531,12.9609,12.9531,12.9531,33600.0
2007-12-27 13:00:00,16.53,16.53,16.52,16.53,38400.0,12.9531,12.9531,12.9452,12.9531,38400.0
2007-12-27 13:05:00,16.53,16.55,16.51,16.55,29200.0,12.9531,12.9687,12.9374,12.9687,29200.0
2007-12-27 13:10:00,16.55,16.55,16.54,16.55,2800.0,12.9687,12.9687,12.9609,12.9687,2800.0
2007-12-27 13:15:00,16.55,16.55,16.53,16.54,26400.0,12.9687,12.9687,12.9531,12.9609,26400.0
2007-12-27 13:20:00,16.54,16.55,16.53,16.55,38000.0,12.9609,12.9687,12.9531,12.9687,38000.0
2007-12-27 13:25:00,16.55,16.57,16.55,16.57,24000.0,12.9687,12.9844,12.9687,12.9844,24000.0
2007-12-27 13:30:00,16.57,16.57,16.55,16.55,28400.0,12.9844,12.9844,12.9687,12.9687,28400.0
2007-12-27 13:35:00,16.55,16.55,16.54,16.54,35600.0,12.9687,12.9687,12.9609,12.9609,35600.0
2007-12-27 13:40:00,16.54,16.54,16.53,16.53,10000.0,12.9609,12.9609,12.9531,12.9531,10000.0
2007-12-27 13:45:00,16.53,16.56,16.53,16.55,25600.0,12.9531,12.9766,12.9531,12.9687,25600.0
2007-12-27 13:50:00,16.56,16.56,16.55,16.55,40800.0,12.9766,12.9766,12.9687,12.9687,40800.0
2007-12-27 13:55:00,16.55,16.55,16.54,16.54,13200.0,12.9687,12.9687,12.9609,12.9609,13200.0
2007-12-27 14:00:00,16.55,16.55,16.54,16.55,16400.0,12.9687,12.9687,12.9609,12.9687,16400.0
2007-12-27 14:05:00,16.57,16.59,16.57,16.59,48000.0,12.9844,13.0001,12.9844,13.0001,48000.0
2007-12-27 14:10:00,16.6,16.6,16.58,16.59,32800.0,13.0079,13.0079,12.9922,13.0001,32800.0
2007-12-27 14:15:00,16.59,16.6,16.59,16.6,14800.0,13.0001,13.0079,13.0001,13.0079,14800.0
2007-12-27 14:20:00,16.6,16.61,16.6,16.61,30400.0,13.0079,13.0157,13.0079,13.0157,30400.0
2007-12-27 14:25:00,16.61,16.61,16.59,16.6,47200.0,13.0157,13.0157,13.0001,13.0079,47200.0
2007-12-27 14:30:00,16.6,16.6,16.58,16.58,276400.0,13.0079,13.0079,12.9922,12.9922,276400.0
2007-12-27 14:35:00,16.58,16.58,16.57,16.57,66400.0,12.9922,12.9922,12.9844,12.9844,66400.0
2007-12-27 14:40:00,16.55,16.55,16.53,16.54,35200.0,12.9687,12.9687,12.9531,12.9609,35200.0
2007-12-27 14:45:00,16.53,16.58,16.53,16.58,162800.0,12.9531,12.9922,12.9531,12.9922,162800.0
2007-12-27 14:50:00,16.58,16.58,16.57,16.57,22800.0,12.9922,12.9922,12.9844,12.9844,22800.0
2007-12-27 14:55:00,16.57,16.57,16.54,16.54,19200.0,12.9844,12.9844,12.9609,12.9609,19200.0
2007-12-27 15:00:00,16.54,16.57,16.54,16.57,27600.0,12.9609,12.9844,12.9609,12.9844,27600.0
2007-12-27 15:05:00,16.57,16.58,16.56,16.57,32000.0,12.9844,12.9922,12.9766,12.9844,32000.0
2007-12-27 15:10:00,16.57,16.57,16.55,16.55,18400.0,12.9844,12.9844,12.9687,12.9687,18400.0
2007-12-27 15:15:00,16.56,16.56,16.54,16.54,34800.0,12.9766,12.9766,12.9609,12.9609,34800.0
2007-12-27 15:20:00,16.54,16.55,16.52,16.54,32400.0,12.9609,12.9687,12.9452,12.9609,32400.0
2007-12-27 15:25:00,16.54,16.55,16.5,16.5,20800.0,12.9609,12.9687,12.9295,12.9295,20800.0
2007-12-27 15:30:00,16.49,16.49,16.45,16.47,38000.0,12.9217,12.9217,12.8904,12.906,38000.0
2007-12-27 15:35:00,16.47,16.47,16.45,16.45,58800.0,12.906,12.906,12.8904,12.8904,58800.0
2007-12-27 15:40:00,16.44,16.45,16.41,16.41,51200.0,12.8825,12.8904,12.859,12.859,51200.0
2007-12-27 15:45:00,16.41,16.41,16.39,16.39,72800.0,12.859,12.859,12.8433,12.8433,72800.0
2007-12-27 15:50:00,16.39,16.43,16.39,16.41,267600.0,12.8433,12.8747,12.8433,12.859,267600.0
2007-12-27 15:55:00,16.41,16.41,16.38,16.4,133200.0,12.859,12.859,12.8355,12.8512,133200.0
2007-12-27 16:00:00,16.39,16.43,16.38,16.38,41200.0,12.8433,12.8747,12.8355,12.8355,41200.0
2007-12-27 16:05:00,16.43,16.44,16.4,16.41,528000.0,12.8747,12.8825,12.8512,12.859,528000.0
2007-12-27 16:10:00,16.42,16.44,16.4,16.4,206800.0,12.8669,12.8825,12.8512,12.8512,206800.0
2007-12-28 09:30:00,16.58,16.58,16.55,16.56,238400.0,12.9922,12.9922,12.9687,12.9766,238400.0
2007-12-28 09:35:00,16.55,16.56,16.53,16.54,193600.0,12.9687,12.9766,12.9531,12.9609,193600.0
2007-12-28 09:40:00,16.56,16.56,16.55,16.56,43200.0,12.9766,12.9766,12.9687,12.9766,43200.0
2007-12-28 09:45:00,16.56,16.59,16.56,16.58,38400.0,12.9766,13.0001,12.9766,12.9922,38400.0
2007-12-28 09:50:00,16.57,16.59,16.57,16.58,27600.0,12.9844,13.0001,12.9844,12.9922,27600.0
2007-12-28 09:55:00,16.58,16.58,16.55,16.56,46400.0,12.9922,12.9922,12.9687,12.9766,46400.0
2007-12-28 10:00:00,16.56,16.56,16.45,16.45,135200.0,12.9766,12.9766,12.8904,12.8904,135200.0
2007-12-28 10:05:00,16.46,16.48,16.45,16.48,19200.0,12.8982,12.9139,12.8904,12.9139,19200.0
2007-12-28 10:10:00,16.49,16.51,16.49,16.51,203200.0,12.9217,12.9374,12.9217,12.9374,203200.0
2007-12-28 10:15:00,16.5,16.52,16.49,16.5,123200.0,12.9295,12.9452,12.9217,12.9295,123200.0
2007-12-28 10:20:00,16.5,16.52,16.5,16.51,120000.0,12.9295,12.9452,12.9295,12.9374,120000.0
2007-12-28 10:25:00,16.51,16.51,16.51,16.51,0.0,12.9374,12.9374,12.9374,12.9374,0.0
2007-12-28 10:30:00,16.52,16.55,16.52,16.53,66800.0,12.9452,12.9687,12.9452,12.9531,66800.0
2007-12-28 10:35:00,16.53,16.53,16.53,16.53,0.0,12.9531,12.9531,12.9531,12.9531,0.0
2007-12-28 10:40:00,16.53,16.53,16.53,16.53,0.0,12.9531,12.9531,12.9531,12.9531,0.0
2007-12-28 10:45:00,16.53,16.53,16.53,16.53,0.0,12.9531,12.9531,12.9531,12.9531,0.0
2007-12-28 10:50:00,16.53,16.53,16.53,16.53,0.0,12.9531,12.9531,12.9531,12.9531,0.0
2007-12-28 10:55:00,16.53,16.53,16.52,16.52,26400.0,12.9531,12.9531,12.9452,12.9452,26400.0
2007-12-28 11:00:00,16.52,16.54,16.5,16.5,88800.0,12.9452,12.9609,12.9295,12.9295,88800.0
2007-12-28 11:05:00,16.5,16.51,16.49,16.51,70800.0,12.9295,12.9374,12.9217,12.9374,70800.0
2007-12-28 11:10:00,16.52,16.52,16.5,16.52,21600.0,12.9452,12.9452,12.9295,12.9452,21600.0
2007-12-28 11:15:00,16.52,16.54,16.52,16.54,40000.0,12.9452,12.9609,12.9452,12.9609,40000.0
2007-12-28 11:20:00,16.54,16.54,16.52,16.52,6800.0,12.9609,12.9609,12.9452,12.9452,6800.0
2007-12-28 11:25:00,16.52,16.53,16.51,16.52,10000.0,12.9452,12.9531,12.9374,12.9452,10000.0
2007-12-28 11:30:00,16.52,16.52,16.49,16.51,62400.0,12.9452,12.9452,12.9217,12.9374,62400.0
2007-12-28 11:35:00,16.5,16.53,16.5,16.5,16400.0,12.9295,12.9531,12.9295,12.9295,16400.0
2007-12-28 11:40:00,16.51,16.52,16.51,16.52,4800.0,12.9374,12.9452,12.9374,12.9452,4800.0
2007-12-28 11:45:00,16.53,16.53,16.52,16.52,11600.0,12.9531,12.9531,12.9452,12.9452,11600.0
2007-12-28 11:50:00,16.51,16.51,16.5,16.51,60400.0,12.9374,12.9374,12.9295,12.9374,60400.0
2007-12-28 11:55:00,16.51,16.52,16.48,16.49,179600.0,12.9374,12.9452,12.9139,12.9217,179600.0
2007-12-28 12:00:00,16.49,16.52,16.49,16.51,18000.0,12.9217,12.9452,12.9217,12.9374,18000.0
2007-12-28 12:05:00,16.51,16.52,16.5,16.5,59200.0,12.9374,12.9452,12.9295,12.9295,59200.0
2007-12-28 12:10:00,16.5,16.5,16.47,16.49,134000.0,12.9295,12.9295,12.906,12.9217,134000.0
2007-12-28 12:15:00,16.49,16.49,16.47,16.47,108400.0,12.9217,12.9217,12.906,12.906,108400.0
2007-12-28 12:20:00,16.47,16.48,16.47,16.48,136800.0,12.906,12.9139,12.906,12.9139,136800.0
2007-12-28 12:25:00,16.47,16.47,16.45,16.45,22000.0,12.906,12.906,12.8904,12.8904,22000.0
2007-12-28 12:30:00,16.46,16.46,16.43,16.46,50400.0,12.8982,12.8982,12.8747,12.8982,50400.0
2007-12-28 12:35:00,16.46,16.47,16.45,16.45,56800.0,12.8982,12.906,12.8904,12.8904,56800.0
2007-12-28 12:40:00,16.44,16.45,16.42,16.42,28000.0,12.8825,12.8904,12.8669,12.8669,28000.0
2007-12-28 12:45:00,16.41,16.42,16.4,16.42,30000.0,12.859,12.8669,12.8512,12.8669,30000.0
2007-12-28 12:50:00,16.42,16.42,16.39,16.39,22800.0,12.8669,12.8669,12.8433,12.8433,22800.0
2007-12-28 12:55:00,16.4,16.41,16.4,16.4,35600.0,12.8512,12.859,12.8512,12.8512,35600.0
2007-12-28 13:00:00,16.4,16.4,16.39,16.4,44400.0,12.8512,12.8512,12.8433,12.8512,44400.0
2007-12-28 13:05:00,16.41,16.45,16.41,16.45,13200.0,12.859,12.8904,12.859,12.8904,13200.0
2007-12-28 13:10:00,16.44,16.45,16.43,16.43,15200.0,12.8825,12.8904,12.8747,12.8747,15200.0
2007-12-28 13:15:00,16.43,16.43,16.42,16.42,16800.0,12.8747,12.8747,12.8669,12.8669,16800.0
2007-12-28 13:20:00,16.43,16.44,16.43,16.44,18000.0,12.8747,12.8825,12.8747,12.8825,18000.0
2007-12-28 13:25:00,16.44,16.45,16.43,16.44,16800.0,12.8825,12.8904,12.8747,12.8825,16800.0
2007-12-28 13:30:00,16.44,16.44,16.41,16.42,20000.0,12.8825,12.8825,12.859,12.8669,20000.0
2007-12-28 13:35:00,16.42,16.42,16.39,16.4,16400.0,12.8669,12.8669,12.8433,12.8512,16400.0
2007-12-28 13:40:00,16.41,16.43,16.4,16.42,7200.0,12.859,12.8747,12.8512,12.8669,7200.0
2007-12-28 13:45:00,16.43,16.43,16.42,16.43,30800.0,12.8747,12.8747,12.8669,12.8747,30800.0
2007-12-28 13:50:00,16.43,16.43,16.41,16.41,129200.0,12.8747,12.8747,12.859,12.859,129200.0
2007-12-28 13:55:00,16.41,16.43,16.4,16.43,317200.0,12.859,12.8747,12.8512,12.8747,317200.0
2007-12-28 14:00:00,16.44,16.45,16.43,16.45,38000.0,12.8825,12.8904,12.8747,12.8904,38000.0
2007-12-28 14:05:00,16.45,16.45,16.44,16.45,51600.0,12.8904,12.8904,12.8825,12.8904,51600.0
2007-12-28 14:10:00,16.46,16.47,16.44,16.44,58800.0,12.8982,12.906,12.8825,12.8825,58800.0
2007-12-28 14:15:00,16.43,16.44,16.42,16.43,127200.0,12.8747,12.8825,12.8669,12.8747,127200.0
2007-12-28 14:20:00,16.43,16.45,16.43,16.43,46800.0,12.8747,12.8904,12.8747,12.8747,46800.0
2007-12-28 14:25:00,16.43,16.43,16.41,16.42,22400.0,12.8747,12.8747,12.859,12.8669,22400.0
2007-12-28 14:30:00,16.42,16.44,16.42,16.43,86000.0,12.8669,12.8825,12.8669,12.8747,86000.0
2007-12-28 14:35:00,16.43,16.46,16.43,16.46,20000.0,12.8747,12.8982,12.8747,12.8982,20000.0
2007-12-28 14:40:00,16.46,16.48,16.46,16.46,27600.0,12.8982,12.9139,12.8982,12.8982,27600.0
2007-12-28 14:45:00,16.45,16.47,16.45,16.45,32800.0,12.8904,12.906,12.8904,12.8904,32800.0
2007-12-28 14:50:00,16.45,16.45,16.42,16.43,18000.0,12.8904,12.8904,12.8669,12.8747,18000.0
2007-12-28 14:55:00,16.43,16.44,16.43,16.44,20000.0,12.8747,12.8825,12.8747,12.8825,20000.0
2007-12-28 15:00:00,16.43,16.43,16.41,16.41,28400.0,12.8747,12.8747,12.859,12.859,28400.0
2007-12-28 15:05:00,16.41,16.45,16.41,16.45,30000.0,12.859,12.8904,12.859,12.8904,30000.0
2007-12-28 15:10:00,16.45,16.48,16.45,16.46,42000.0,12.8904,12.9139,12.8904,12.8982,42000.0
2007-12-28 15:15:00,16.46,16.48,16.46,16.46,39600.0,12.8982,12.9139,12.8982,12.8982,39600.0
2007-12-28 15:20:00,16.45,16.45,16.43,16.44,17600.0,12.8904,12.8904,12.8747,12.8825,17600.0
2007-12-28 15:25:00,16.47,16.47,16.44,16.44,22400.0,12.906,12.906,12.8825,12.8825,22400.0
2007-12-28 15:30:00,16.44,16.45,16.43,16.43,31200.0,12.8825,12.8904,12.8747,12.8747,31200.0
2007-12-28 15:35:00,16.43,16.43,16.41,16.41,70800.0,12.8747,12.8747,12.859,12.859,70800.0
2007-12-28 15:40:00,16.43,16.43,16.41,16.41,52000.0,12.8747,12.8747,12.859,12.859,52000.0
2007-12-28 15:45:00,16.41,16.41,16.39,16.41,38400.0,12.859,12.859,12.8433,12.859,38400.0
2007-12-28 15:50:00,16.41,16.43,16.41,16.41,208800.0,12.859,12.8747,12.859,12.859,208800.0
2007-12-28 15:55:00,16.41,16.41,16.36,16.36,323600.0,12.859,12.859,12.8198,12.8198,323600.0
2007-12-28 16:00:00,16.38,16.38,16.37,16.37,77600.0,12.8355,12.8355,12.8277,12.8277,77600.0
2007-12-28 16:05:00,16.37,16.37,16.37,16.37,0.0,12.8277,12.8277,12.8277,12.8277,0.0
2007-12-28 16:10:00,16.37,16.37,16.37,16.37,0.0,12.8277,12.8277,12.8277,12.8277,0.0
2007-12-31 09:30:00,16.28,16.31,16.28,16.28,59200.0,12.7572,12.7807,12.7572,12.7572,59200.0
2007-12-31 09:35:00,16.3,16.33,16.29,16.31,94000.0,12.7728,12.7963,12.765,12.7807,94000.0
2007-12-31 09:40:00,16.3,16.31,16.29,16.31,39600.0,12.7728,12.7807,12.765,12.7807,39600.0
2007-12-31 09:45:00,16.31,16.32,16.29,16.29,66800.0,12.7807,12.7885,12.765,12.765,66800.0
2007-12-31 09:50:00,16.3,16.31,16.26,16.3,44000.0,12.7728,12.7807,12.7415,12.7728,44000.0
2007-12-31 09:55:00,16.3,16.3,16.25,16.25,48400.0,12.7728,12.7728,12.7336,12.7336,48400.0
2007-12-31 10:00:00,16.25,16.28,16.25,16.27,24800.0,12.7336,12.7572,12.7336,12.7493,24800.0
2007-12-31 10:05:00,16.27,16.27,16.25,16.26,12400.0,12.7493,12.7493,12.7336,12.7415,12400.0
2007-12-31 10:10:00,16.25,16.29,16.25,16.29,18800.0,12.7336,12.765,12.7336,12.765,18800.0
2007-12-31 10:15:00,16.28,16.28,16.26,16.27,38400.0,12.7572,12.7572,12.7415,12.7493,38400.0
2007-12-31 10:20:00,16.27,16.27,16.24,16.25,58800.0,12.7493,12.7493,12.7258,12.7336,58800.0
2007-12-31 10:25:00,16.25,16.25,16.23,16.24,55200.0,12.7336,12.7336,12.718,12.7258,55200.0
2007-12-31 10:30:00,16.24,16.25,16.23,16.25,66000.0,12.7258,12.7336,12.718,12.7336,66000.0
2007-12-31 10:35:00,16.25,16.25,16.21,16.21,70400.0,12.7336,12.7336,12.7023,12.7023,70400.0
2007-12-31 10:40:00,16.22,16.22,16.18,16.18,26000.0,12.7101,12.7101,12.6788,12.6788,26000.0
2007-12-31 10:45:00,16.19,16.19,16.18,16.18,34000.0,12.6866,12.6866,12.6788,12.6788,34000.0
2007-12-31 10:50:00,16.18,16.18,16.17,16.18,22000.0,12.6788,12.6788,12.671,12.6788,22000.0
2007-12-31 10:55:00,16.18,16.19,16.18,16.19,48400.0,12.6788,12.6866,12.6788,12.6866,48400.0
2007-12-31 11:00:00,16.19,16.2,16.17,16.19,42400.0,12.6866,12.6945,12.671,12.6866,42400.0
2007-12-31 11:05:00,16.19,16.19,16.18,16.18,12000.0,12.6866,12.6866,12.6788,12.6788,12000.0
2007-12-31 11:10:00,16.18,16.19,16.15,16.18,68800.0,12.6788,12.6866,12.6553,12.6788,68800.0
2007-12-31 11:15:00,16.18,16.18,16.16,16.16,57600.0,12.6788,12.6788,12.6631,12.6631,57600.0
2007-12-31 11:20:00,16.17,16.17,16.15,16.16,61600.0,12.671,12.671,12.6553,12.6631,61600.0
2007-12-31 11:25:00,16.17,16.19,16.16,16.17,26400.0,12.671,12.6866,12.6631,12.671,26400.0
2007-12-31 11:30:00,16.18,16.2,16.17,16.19,58800.0,12.6788,12.6945,12.671,12.6866,58800.0
2007-12-31 11:35:00,16.19,16.22,16.19,16.21,303600.0,12.6866,12.7101,12.6866,12.7023,303600.0
2007-12-31 11:40:00,16.21,16.22,16.2,16.21,35600.0,12.7023,12.7101,12.6945,12.7023,35600.0
2007-12-31 11:45:00,16.21,16.22,16.21,16.21,10000.0,12.7023,12.7101,12.7023,12.7023,10000.0
2007-12-31 11:50:00,16.21,16.21,16.21,16.21,3200.0,12.7023,12.7023,12.7023,12.7023,3200.0
2007-12-31 11:55:00,16.21,16.22,16.21,16.21,127600.0,12.7023,12.7101,12.7023,12.7023,127600.0
2007-12-31 12:00:00,16.21,16.22,16.2,16.2,74000.0,12.7023,12.7101,12.6945,12.6945,74000.0
2007-12-31 12:05:00,16.22,16.23,16.22,16.23,22800.0,12.7101,12.718,12.7101,12.718,22800.0
2007-12-31 12:10:00,16.23,16.24,16.22,16.23,251600.0,12.718,12.7258,12.7101,12.718,251600.0
2007-12-31 12:15:00,16.23,16.24,16.23,16.23,30000.0,12.718,12.7258,12.718,12.718,30000.0
2007-12-31 12:20:00,16.22,16.25,16.22,16.24,392800.0,12.7101,12.7336,12.7101,12.7258,392800.0
2007-12-31 12:25:00,16.24,16.24,16.22,16.23,43600.0,12.7258,12.7258,12.7101,12.718,43600.0
2007-12-31 12:30:00,16.22,16.24,16.22,16.23,37200.0,12.7101,12.7258,12.7101,12.718,37200.0
2007-12-31 12:35:00,16.22,16.23,16.22,16.22,9600.0,12.7101,12.718,12.7101,12.7101,9600.0
2007-12-31 12:40:00,16.22,16.24,16.22,16.24,14800.0,12.7101,12.7258,12.7101,12.7258,14800.0
2007-12-31 12:45:00,16.24,16.24,16.22,16.23,46000.0,12.7258,12.7258,12.7101,12.718,46000.0
2007-12-31 12:50:00,16.23,16.24,16.23,16.23,14000.0,12.718,12.7258,12.718,12.718,14000.0
2007-12-31 12:55:00,16.23,16.23,16.22,16.22,7600.0,12.718,12.718,12.7101,12.7101,7600.0
2007-12-31 13:00:00,16.22,16.22,16.21,16.22,12400.0,12.7101,12.7101,12.7023,12.7101,12400.0
2007-12-31 13:05:00,16.22,16.25,16.22,16.24,38800.0,12.7101,12.7336,12.7101,12.7258,38800.0
2007-12-31 13:10:00,16.24,16.28,16.24,16.27,48800.0,12.7258,12.7572,12.7258,12.7493,48800.0
2007-12-31 13:15:00,16.27,16.27,16.26,16.27,31600.0,12.7493,12.7493,12.7415,12.7493,31600.0
2007-12-31 13:20:00,16.27,16.28,16.27,16.28,33200.0,12.7493,12.7572,12.7493,12.7572,33200.0
2007-12-31 13:25:00,16.28,16.29,16.27,16.27,37600.0,12.7572,12.765,12.7493,12.7493,37600.0
2007-12-31 13:30:00,16.27,16.27,16.26,16.26,16800.0,12.7493,12.7493,12.7415,12.7415,16800.0
2007-12-31 13:35:00,16.26,16.27,16.26,16.27,16000.0,12.7415,12.7493,12.7415,12.7493,16000.0
2007-12-31 13:40:00,16.27,16.29,16.27,16.29,51600.0,12.7493,12.765,12.7493,12.765,51600.0
2007-12-31 13:45:00,16.29,16.3,16.28,16.3,100800.0,12.765,12.7728,12.7572,12.7728,100800.0
2007-12-31 13:50:00,16.3,16.3,16.3,16.3,14400.0,12.7728,12.7728,12.7728,12.7728,14400.0
2007-12-31 13:55:00,16.3,16.3,16.29,16.3,56800.0,12.7728,12.7728,12.765,12.7728,56800.0
2007-12-31 14:00:00,16.29,16.3,16.28,16.29,10000.0,12.765,12.7728,12.7572,12.765,10000.0
2007-12-31 14:05:00,16.29,16.29,16.28,16.28,7200.0,12.765,12.765,12.7572,12.7572,7200.0
2007-12-31 14:10:00,16.28,16.32,16.28,16.31,66400.0,12.7572,12.7885,12.7572,12.7807,66400.0
2007-12-31 14:15:00,16.31,16.33,16.31,16.32,11600.0,12.7807,12.7963,12.7807,12.7885,11600.0
2007-12-31 14:20:00,16.32,16.32,16.3,16.31,13600.0,12.7885,12.7885,12.7728,12.7807,13600.0
2007-12-31 14:25:00,16.3,16.31,16.28,16.28,58800.0,12.7728,12.7807,12.7572,12.7572,58800.0
2007-12-31 14:30:00,16.29,16.3,16.28,16.29,55200.0,12.765,12.7728,12.7572,12.765,55200.0
2007-12-31 14:35:00,16.29,16.3,16.28,16.3,12000.0,12.765,12.7728,12.7572,12.7728,12000.0
2007-12-31 14:40:00,16.29,16.29,16.28,16.28,16800.0,12.765,12.765,12.7572,12.7572,16800.0
2007-12-31 14:45:00,16.28,16.33,16.28,16.33,34400.0,12.7572,12.7963,12.7572,12.7963,34400.0
2007-12-31 14:50:00,16.33,16.34,16.32,16.34,100000.0,12.7963,12.8042,12.7885,12.8042,100000.0
2007-12-31 14:55:00,16.34,16.34,16.33,16.33,12800.0,12.8042,12.8042,12.7963,12.7963,12800.0
2007-12-31 15:00:00,16.33,16.34,16.31,16.32,115600.0,12.7963,12.8042,12.7807,12.7885,115600.0
2007-12-31 15:05:00,16.32,16.33,16.32,16.32,44400.0,12.7885,12.7963,12.7885,12.7885,44400.0
2007-12-31 15:10:00,16.32,16.33,16.32,16.33,14000.0,12.7885,12.7963,12.7885,12.7963,14000.0
2007-12-31 15:15:00,16.33,16.36,16.33,16.36,44800.0,12.7963,12.8198,12.7963,12.8198,44800.0
2007-12-31 15:20:00,16.36,16.38,16.36,16.37,31200.0,12.8198,12.8355,12.8198,12.8277,31200.0
2007-12-31 15:25:00,16.38,16.39,16.38,16.38,38000.0,12.8355,12.8433,12.8355,12.8355,38000.0
2007-12-31 15:30:00,16.36,16.37,16.35,16.36,62000.0,12.8198,12.8277,12.812,12.8198,62000.0
2007-12-31 15:35:00,16.36,16.36,16.34,16.35,23600.0,12.8198,12.8198,12.8042,12.812,23600.0
2007-12-31 15:40:00,16.35,16.36,16.35,16.35,110800.0,12.812,12.8198,12.812,12.812,110800.0
2007-12-31 15:45:00,16.35,16.35,16.28,16.31,228800.0,12.812,12.812,12.7572,12.7807,228800.0
2007-12-31 15:50:00,16.31,16.32,16.3,16.31,135200.0,12.7807,12.7885,12.7728,12.7807,135200.0
2007-12-31 15:55:00,16.3,16.31,16.25,16.27,299200.0,12.7728,12.7807,12.7336,12.7493,299200.0
2007-12-31 16:00:00,16.3,16.3,16.25,16.29,39600.0,12.7728,12.7728,12.7336,12.765,39600.0
2007-12-31 16:05:00,16.25,16.27,16.25,16.27,332800.0,12.7336,12.7493,12.7336,12.7493,332800.0
2007-12-31 16:10:00,16.3,16.3,16.25,16.25,73600.0,12.7728,12.7728,12.7336,12.7336,73600.0
2008-01-02 09:30:00,16.23,16.29,16.23,16.26,130000.0,12.718,12.765,12.718,12.7415,130000.0
2008-01-02 09:35:00,16.27,16.28,16.24,16.28,44400.0,12.7493,12.7572,12.7258,12.7572,44400.0
2008-01-02 09:40:00,16.28,16.33,16.28,16.33,28800.0,12.7572,12.7963,12.7572,12.7963,28800.0
2008-01-02 09:45:00,16.33,16.33,16.31,16.31,30400.0,12.7963,12.7963,12.7807,12.7807,30400.0
2008-01-02 09:50:00,16.31,16.34,16.3,16.34,8800.0,12.7807,12.8042,12.7728,12.8042,8800.0
2008-01-02 09:55:00,16.34,16.34,16.31,16.32,820000.0,12.8042,12.8042,12.7807,12.7885,820000.0
2008-01-02 10:00:00,16.32,16.32,16.18,16.21,720800.0,12.7885,12.7885,12.6788,12.7023,720800.0
2008-01-02 10:05:00,16.22,16.22,16.17,16.2,64800.0,12.7101,12.7101,12.671,12.6945,64800.0
2008-01-02 10:10:00,16.2,16.21,16.18,16.18,41200.0,12.6945,12.7023,12.6788,12.6788,41200.0
2008-01-02 10:15:00,16.17,16.17,16.11,16.13,64400.0,12.671,12.671,12.6239,12.6396,64400.0
2008-01-02 10:20:00,16.12,16.13,16.11,16.13,14000.0,12.6318,12.6396,12.6239,12.6396,14000.0
2008-01-02 10:25:00,16.13,16.13,16.11,16.13,189200.0,12.6396,12.6396,12.6239,12.6396,189200.0
2008-01-02 10:30:00,16.13,16.18,16.11,16.15,280800.0,12.6396,12.6788,12.6239,12.6553,280800.0
2008-01-02 10:35:00,16.14,16.16,16.14,16.14,22400.0,12.6474,12.6631,12.6474,12.6474,22400.0
2008-01-02 10:40:00,16.13,16.15,16.12,16.12,40400.0,12.6396,12.6553,12.6318,12.6318,40400.0
2008-01-02 10:45:00,16.14,16.14,16.13,16.13,22400.0,12.6474,12.6474,12.6396,12.6396,22400.0
2008-01-02 10:50:00,16.12,16.13,16.11,16.12,16800.0,12.6318,12.6396,12.6239,12.6318,16800.0
2008-01-02 10:55:00,16.12,16.13,16.1,16.1,96000.0,12.6318,12.6396,12.6161,12.6161,96000.0
2008-01-02 11:00:00,16.09,16.12,16.09,16.1,490800.0,12.6083,12.6318,12.6083,12.6161,490800.0
2008-01-02 11:05:00,16.1,16.11,16.09,16.1,30800.0,12.6161,12.6239,12.6083,12.6161,30800.0
2008-01-02 11:10:00,16.11,16.12,16.07,16.08,84400.0,12.6239,12.6318,12.5926,12.6004,84400.0
2008-01-02 11:15:00,16.08,16.09,16.06,16.07,55200.0,12.6004,12.6083,12.5848,12.5926,55200.0
2008-01-02 11:20:00,16.06,16.06,16.0,16.02,54800.0,12.5848,12.5848,12.5377,12.5534,54800.0
2008-01-02 11:25:00,16.03,16.03,16.02,16.03,13200.0,12.5613,12.5613,12.5534,12.5613,13200.0
2008-01-02 11:30:00,16.03,16.03,16.01,16.01,34400.0,12.5613,12.5613,12.5456,12.5456,34400.0
2008-01-02 11:35:00,16.01,16.02,16.0,16.02,21200.0,12.5456,12.5534,12.5377,12.5534,21200.0
2008-01-02 11:40:00,16.01,16.02,16.0,16.01,20800.0,12.5456,12.5534,12.5377,12.5456,20800.0
2008-01-02 11:45:00,16.01,16.01,15.98,15.99,20800.0,12.5456,12.5456,12.5221,12.5299,20800.0
2008-01-02 11:50:00,15.98,16.04,15.98,16.04,599600.0,12.5221,12.5691,12.5221,12.5691,599600.0
2008-01-02 11:55:00,16.04,16.06,16.04,16.05,532800.0,12.5691,12.5848,12.5691,12.5769,532800.0
2008-01-02 12:00:00,16.05,16.05,16.03,16.03,20400.0,12.5769,12.5769,12.5613,12.5613,20400.0
2008-01-02 12:05:00,16.03,16.04,16.01,16.01,20800.0,12.5613,12.5691,12.5456,12.5456,20800.0
2008-01-02 12:10:00,16.01,16.05,16.01,16.03,36400.0,12.5456,12.5769,12.5456,12.5613,36400.0
2008-01-02 12:15:00,16.02,16.02,15.99,16.0,34000.0,12.5534,12.5534,12.5299,12.5377,34000.0
2008-01-02 12:20:00,16.0,16.01,15.97,15.97,80000.0,12.5377,12.5456,12.5142,12.5142,80000.0
2008-01-02 12:25:00,15.98,15.99,15.97,15.98,145600.0,12.5221,12.5299,12.5142,12.5221,145600.0
2008-01-02 12:30:00,15.98,16.01,15.97,16.01,21600.0,12.5221,12.5456,12.5142,12.5456,21600.0
2008-01-02 12:35:00,16.03,16.05,16.03,16.05,58800.0,12.5613,12.5769,12.5613,12.5769,58800.0
2008-01-02 12:40:00,16.05,16.05,16.03,16.03,45600.0,12.5769,12.5769,12.5613,12.5613,45600.0
2008-01-02 12:45:00,16.03,16.03,16.0,16.0,41200.0,12.5613,12.5613,12.5377,12.5377,41200.0
2008-01-02 12:50:00,16.01,16.01,15.99,16.01,93600.0,12.5456,12.5456,12.5299,12.5456,93600.0
2008-01-02 12:55:00,16.02,16.03,16.01,16.02,23600.0,12.5534,12.5613,12.5456,12.5534,23600.0
2008-01-02 13:00:00,16.02,16.03,16.0,16.0,8000.0,12.5534,12.5613,12.5377,12.5377,8000.0
2008-01-02 13:05:00,16.0,16.03,16.0,16.0,42400.0,12.5377,12.5613,12.5377,12.5377,42400.0
2008-01-02 13:10:00,16.0,16.01,15.98,15.99,106400.0,12.5377,12.5456,12.5221,12.5299,106400.0
2008-01-02 13:15:00,16.0,16.02,15.99,16.02,20400.0,12.5377,12.5534,12.5299,12.5534,20400.0
2008-01-02 13:20:00,16.02,16.03,16.01,16.03,7200.0,12.5534,12.5613,12.5456,12.5613,7200.0
2008-01-02 13:25:00,16.01,16.02,16.0,16.02,28000.0,12.5456,12.5534,12.5377,12.5534,28000.0
2008-01-02 13:30:00,16.02,16.05,16.01,16.04,61600.0,12.5534,12.5769,12.5456,12.5691,61600.0
2008-01-02 13:35:00,16.04,16.05,16.04,16.05,46400.0,12.5691,12.5769,12.5691,12.5769,46400.0
2008-01-02 13:40:00,16.04,16.05,16.04,16.05,18400.0,12.5691,12.5769,12.5691,12.5769,18400.0
2008-01-02 13:45:00,16.05,16.09,16.05,16.08,14000.0,12.5769,12.6083,12.5769,12.6004,14000.0
2008-01-02 13:50:00,16.09,16.09,16.08,16.08,4000.0,12.6083,12.6083,12.6004,12.6004,4000.0
2008-01-02 13:55:00,16.07,16.1,16.07,16.1,99600.0,12.5926,12.6161,12.5926,12.6161,99600.0
2008-01-02 14:00:00,16.11,16.13,16.08,16.08,63600.0,12.6239,12.6396,12.6004,12.6004,63600.0
2008-01-02 14:05:00,16.08,16.18,16.06,16.18,45200.0,12.6004,12.6788,12.5848,12.6788,45200.0
2008-01-02 14:10:00,16.19,16.22,16.18,16.22,48000.0,12.6866,12.7101,12.6788,12.7101,48000.0
2008-01-02 14:15:00,16.21,16.23,16.19,16.21,42400.0,12.7023,12.718,12.6866,12.7023,42400.0
2008-01-02 14:20:00,16.21,16.21,16.15,16.16,48000.0,12.7023,12.7023,12.6553,12.6631,48000.0
2008-01-02 14:25:00,16.15,16.17,16.15,16.16,31600.0,12.6553,12.671,12.6553,12.6631,31600.0
2008-01-02 14:30:00,16.15,16.19,16.15,16.16,84000.0,12.6553,12.6866,12.6553,12.6631,84000.0
2008-01-02 14:35:00,16.13,16.13,16.1,16.1,45600.0,12.6396,12.6396,12.6161,12.6161,45600.0
2008-01-02 14:40:00,16.09,16.12,16.08,16.09,68000.0,12.6083,12.6318,12.6004,12.6083,68000.0
2008-01-02 14:45:00,16.09,16.11,16.08,16.11,38800.0,12.6083,12.6239,12.6004,12.6239,38800.0
2008-01-02 14:50:00,16.11,16.14,16.11,16.12,89600.0,12.6239,12.6474,12.6239,12.6318,89600.0
2008-01-02 14:55:00,16.11,16.12,16.05,16.05,59600.0,12.6239,12.6318,12.5769,12.5769,59600.0
2008-01-02 15:00:00,16.05,16.06,16.04,16.05,28000.0,12.5769,12.5848,12.5691,12.5769,28000.0
2008-01-02 15:05:00,16.04,16.04,15.98,15.99,156800.0,12.5691,12.5691,12.5221,12.5299,156800.0
2008-01-02 15:10:00,15.99,16.04,15.99,16.04,33200.0,12.5299,12.5691,12.5299,12.5691,33200.0
2008-01-02 15:15:00,16.04,16.08,16.0,16.01,86800.0,12.5691,12.6004,12.5377,12.5456,86800.0
2008-01-02 15:20:00,16.01,16.05,15.99,16.04,77200.0,12.5456,12.5769,12.5299,12.5691,77200.0
2008-01-02 15:25:00,16.04,16.04,16.02,16.02,25600.0,12.5691,12.5691,12.5534,12.5534,25600.0
2008-01-02 15:30:00,16.02,16.05,16.0,16.05,30400.0,12.5534,12.5769,12.5377,12.5769,30400.0
2008-01-02 15:35:00,16.06,16.08,16.06,16.06,110800.0,12.5848,12.6004,12.5848,12.5848,110800.0
2008-01-02 15:40:00,16.06,16.1,16.05,16.06,114800.0,12.5848,12.6161,12.5769,12.5848,114800.0
2008-01-02 15:45:00,16.06,16.06,16.01,16.02,23200.0,12.5848,12.5848,12.5456,12.5534,23200.0
2008-01-02 15:50:00,16.01,16.05,16.0,16.04,56800.0,12.5456,12.5769,12.5377,12.5691,56800.0
2008-01-02 15:55:00,16.04,16.09,16.04,16.09,154400.0,12.5691,12.6083,12.5691,12.6083,154400.0
2008-01-02 16:00:00,16.1,16.11,16.07,16.11,1525200.0,12.6161,12.6239,12.5926,12.6239,1525200.0
2008-01-02 16:05:00,16.11,16.12,16.11,16.12,12400.0,12.6239,12.6318,12.6239,12.6318,12400.0
2008-01-02 16:10:00,16.1,16.1,16.1,16.1,10000.0,12.6161,12.6161,12.6161,12.6161,10000.0
2008-01-03 09:30:00,16.1,16.16,16.1,16.16,42800.0,12.6161,12.6631,12.6161,12.6631,42800.0
2008-01-03 09:35:00,16.17,16.17,16.13,16.15,85600.0,12.671,12.671,12.6396,12.6553,85600.0
2008-01-03 09:40:00,16.16,16.16,16.1,16.1,156000.0,12.6631,12.6631,12.6161,12.6161,156000.0
2008-01-03 09:45:00,16.09,16.11,16.08,16.08,58800.0,12.6083,12.6239,12.6004,12.6004,58800.0
2008-01-03 09:50:00,16.06,16.11,16.06,16.09,46800.0,12.5848,12.6239,12.5848,12.6083,46800.0
2008-01-03 09:55:00,16.09,16.13,16.08,16.11,141600.0,12.6083,12.6396,12.6004,12.6239,141600.0
2008-01-03 10:00:00,16.11,16.16,16.11,16.14,84800.0,12.6239,12.6631,12.6239,12.6474,84800.0
2008-01-03 10:05:00,16.14,16.21,16.13,16.21,41600.0,12.6474,12.7023,12.6396,12.7023,41600.0
2008-01-03 10:10:00,16.21,16.21,16.16,16.16,14400.0,12.7023,12.7023,12.6631,12.6631,14400.0
2008-01-03 10:15:00,16.16,16.16,16.11,16.11,114800.0,12.6631,12.6631,12.6239,12.6239,114800.0
2008-01-03 10:20:00,16.11,16.11,16.08,16.09,49600.0,12.6239,12.6239,12.6004,12.6083,49600.0
2008-01-03 10:25:00,16.09,16.11,16.07,16.1,86400.0,12.6083,12.6239,12.5926,12.6161,86400.0
2008-01-03 10:30:00,16.11,16.13,16.06,16.13,162000.0,12.6239,12.6396,12.5848,12.6396,162000.0
2008-01-03 10:35:00,16.14,16.14,16.07,16.08,98400.0,12.6474,12.6474,12.5926,12.6004,98400.0
2008-01-03 10:40:00,16.09,16.1,16.05,16.07,42800.0,12.6083,12.6161,12.5769,12.5926,42800.0
2008-01-03 10:45:00,16.07,16.1,16.06,16.08,31200.0,12.5926,12.6161,12.5848,12.6004,31200.0
2008-01-03 10:50:00,16.08,16.09,16.05,16.05,32400.0,12.6004,12.6083,12.5769,12.5769,32400.0
2008-01-03 10:55:00,16.05,16.09,16.05,16.06,135600.0,12.5769,12.6083,12.5769,12.5848,135600.0
2008-01-03 11:00:00,16.06,16.09,16.06,16.09,797200.0,12.5848,12.6083,12.5848,12.6083,797200.0
2008-01-03 11:05:00,16.09,16.11,16.08,16.11,345200.0,12.6083,12.6239,12.6004,12.6239,345200.0
2008-01-03 11:10:00,16.11,16.13,16.08,16.08,46800.0,12.6239,12.6396,12.6004,12.6004,46800.0
2008-01-03 11:15:00,16.07,16.1,16.07,16.1,19600.0,12.5926,12.6161,12.5926,12.6161,19600.0
2008-01-03 11:20:00,16.1,16.11,16.08,16.09,188400.0,12.6161,12.6239,12.6004,12.6083,188400.0
2008-01-03 11:25:00,16.09,16.11,16.07,16.07,22000.0,12.6083,12.6239,12.5926,12.5926,22000.0
2008-01-03 11:30:00,16.07,16.09,16.06,16.09,13600.0,12.5926,12.6083,12.5848,12.6083,13600.0
2008-01-03 11:35:00,16.09,16.09,16.07,16.07,11600.0,12.6083,12.6083,12.5926,12.5926,11600.0
2008-01-03 11:40:00,16.07,16.1,16.07,16.07,33200.0,12.5926,12.6161,12.5926,12.5926,33200.0
2008-01-03 11:45:00,16.08,16.09,16.08,16.09,22800.0,12.6004,12.6083,12.6004,12.6083,22800.0
2008-01-03 11:50:00,16.1,16.11,16.08,16.1,22800.0,12.6161,12.6239,12.6004,12.6161,22800.0
2008-01-03 11:55:00,16.1,16.11,16.09,16.09,14400.0,12.6161,12.6239,12.6083,12.6083,14400.0
2008-01-03 12:00:00,16.09,16.11,16.09,16.1,36000.0,12.6083,12.6239,12.6083,12.6161,36000.0
2008-01-03 12:05:00,16.1,16.11,16.09,16.1,23200.0,12.6161,12.6239,12.6083,12.6161,23200.0
2008-01-03 12:10:00,16.1,16.11,16.1,16.11,497200.0,12.6161,12.6239,12.6161,12.6239,497200.0
2008-01-03 12:15:00,16.11,16.12,16.11,16.11,126000.0,12.6239,12.6318,12.6239,12.6239,126000.0
2008-01-03 12:20:00,16.12,16.13,16.11,16.13,14400.0,12.6318,12.6396,12.6239,12.6396,14400.0
2008-01-03 12:25:00,16.12,16.15,16.12,16.15,26400.0,12.6318,12.6553,12.6318,12.6553,26400.0
2008-01-03 12:30:00,16.15,16.16,16.14,16.15,463200.0,12.6553,12.6631,12.6474,12.6553,463200.0
2008-01-03 12:35:00,16.15,16.15,16.14,16.14,14400.0,12.6553,12.6553,12.6474,12.6474,14400.0
2008-01-03 12:40:00,16.13,16.13,16.11,16.11,98000.0,12.6396,12.6396,12.6239,12.6239,98000.0
2008-01-03 12:45:00,16.11,16.11,16.11,16.11,7200.0,12.6239,12.6239,12.6239,12.6239,7200.0
2008-01-03 12:50:00,16.11,16.12,16.09,16.09,162800.0,12.6239,12.6318,12.6083,12.6083,162800.0
2008-01-03 12:55:00,16.09,16.11,16.07,16.09,90400.0,12.6083,12.6239,12.5926,12.6083,90400.0
2008-01-03 13:00:00,16.09,16.09,16.06,16.06,43600.0,12.6083,12.6083,12.5848,12.5848,43600.0
2008-01-03 13:05:00,16.06,16.07,16.04,16.04,707600.0,12.5848,12.5926,12.5691,12.5691,707600.0
2008-01-03 13:10:00,16.03,16.05,16.03,16.04,29200.0,12.5613,12.5769,12.5613,12.5691,29200.0
2008-01-03 13:15:00,16.04,16.04,15.99,15.99,65200.0,12.5691,12.5691,12.5299,12.5299,65200.0
2008-01-03 13:20:00,15.99,16.0,15.98,15.99,222000.0,12.5299,12.5377,12.5221,12.5299,222000.0
2008-01-03 13:25:00,16.0,16.02,15.99,16.02,34400.0,12.5377,12.5534,12.5299,12.5534,34400.0
2008-01-03 13:30:00,16.01,16.04,16.01,16.03,482000.0,12.5456,12.5691,12.5456,12.5613,482000.0
2008-01-03 13:35:00,16.03,16.03,16.02,16.03,33600.0,12.5613,12.5613,12.5534,12.5613,33600.0
2008-01-03 13:40:00,16.03,16.05,16.02,16.03,29600.0,12.5613,12.5769,12.5534,12.5613,29600.0
2008-01-03 13:45:00,16.03,16.03,16.02,16.02,10000.0,12.5613,12.5613,12.5534,12.5534,10000.0
2008-01-03 13:50:00,16.04,16.04,16.03,16.04,6800.0,12.5691,12.5691,12.5613,12.5691,6800.0
2008-01-03 13:55:00,16.03,16.03,15.98,15.99,25200.0,12.5613,12.5613,12.5221,12.5299,25200.0
2008-01-03 14:00:00,15.99,15.99,15.98,15.99,49200.0,12.5299,12.5299,12.5221,12.5299,49200.0
2008-01-03 14:05:00,15.99,15.99,15.99,15.99,7200.0,12.5299,12.5299,12.5299,12.5299,7200.0
2008-01-03 14:10:00,15.99,15.99,15.95,15.97,274400.0,12.5299,12.5299,12.4986,12.5142,274400.0
2008-01-03 14:15:00,15.97,16.0,15.97,15.99,42000.0,12.5142,12.5377,12.5142,12.5299,42000.0
2008-01-03 14:20:00,15.99,16.0,15.99,15.99,26400.0,12.5299,12.5377,12.5299,12.5299,26400.0
2008-01-03 14:25:00,16.0,16.01,16.0,16.0,4800.0,12.5377,12.5456,12.5377,12.5377,4800.0
2008-01-03 14:30:00,15.99,16.0,15.98,15.99,37200.0,12.5299,12.5377,12.5221,12.5299,37200.0
2008-01-03 14:35:00,15.99,16.01,15.98,16.0,487200.0,12.5299,12.5456,12.5221,12.5377,487200.0
2008-01-03 14:40:00,16.0,16.01,15.99,15.99,146400.0,12.5377,12.5456,12.5299,12.5299,146400.0
2008-01-03 14:45:00,15.99,15.99,15.98,15.99,17200.0,12.5299,12.5299,12.5221,12.5299,17200.0
2008-01-03 14:50:00,15.99,16.01,15.99,16.0,58000.0,12.5299,12.5456,12.5299,12.5377,58000.0
2008-01-03 14:55:00,15.99,15.99,15.98,15.98,21200.0,12.5299,12.5299,12.5221,12.5221,21200.0
2008-01-03 15:00:00,16.0,16.0,15.98,15.99,44000.0,12.5377,12.5377,12.5221,12.5299,44000.0
2008-01-03 15:05:00,15.98,16.0,15.98,16.0,21600.0,12.5221,12.5377,12.5221,12.5377,21600.0
2008-01-03 15:10:00,16.0,16.0,15.99,15.99,35600.0,12.5377,12.5377,12.5299,12.5299,35600.0
2008-01-03 15:15:00,15.97,15.97,15.93,15.94,70400.0,12.5142,12.5142,12.4829,12.4907,70400.0
2008-01-03 15:20:00,15.93,15.93,15.9,15.92,134800.0,12.4829,12.4829,12.4594,12.4751,134800.0
2008-01-03 15:25:00,15.91,15.91,15.87,15.88,99600.0,12.4672,12.4672,12.4359,12.4437,99600.0
2008-01-03 15:30:00,15.88,15.89,15.86,15.88,222800.0,12.4437,12.4515,12.428,12.4437,222800.0
2008-01-03 15:35:00,15.88,15.92,15.88,15.9,46000.0,12.4437,12.4751,12.4437,12.4594,46000.0
2008-01-03 15:40:00,15.9,15.92,15.89,15.89,33600.0,12.4594,12.4751,12.4515,12.4515,33600.0
2008-01-03 15:45:00,15.89,15.92,15.88,15.9,67600.0,12.4515,12.4751,12.4437,12.4594,67600.0
2008-01-03 15:50:00,15.89,15.91,15.88,15.89,59600.0,12.4515,12.4672,12.4437,12.4515,59600.0
2008-01-03 15:55:00,15.89,15.91,15.88,15.89,116000.0,12.4515,12.4672,12.4437,12.4515,116000.0
2008-01-03 16:00:00,15.88,15.88,15.87,15.87,40400.0,12.4437,12.4437,12.4359,12.4359,40400.0
2008-01-03 16:05:00,15.94,15.94,15.92,15.92,23600.0,12.4907,12.4907,12.4751,12.4751,23600.0
2008-01-03 16:10:00,15.92,15.92,15.92,15.92,0.0,12.4751,12.4751,12.4751,12.4751,0.0
2008-01-04 09:30:00,15.7,15.72,15.68,15.69,58400.0,12.3027,12.3183,12.287,12.2948,58400.0
2008-01-04 09:35:00,15.68,15.68,15.57,15.57,184000.0,12.287,12.287,12.2008,12.2008,184000.0
2008-01-04 09:40:00,15.59,15.63,15.59,15.63,165600.0,12.2165,12.2478,12.2165,12.2478,165600.0
2008-01-04 09:45:00,15.62,15.64,15.61,15.63,108800.0,12.24,12.2556,12.2321,12.2478,108800.0
2008-01-04 09:50:00,15.63,15.67,15.63,15.65,50800.0,12.2478,12.2792,12.2478,12.2635,50800.0
2008-01-04 09:55:00,15.65,15.65,15.63,15.65,45200.0,12.2635,12.2635,12.2478,12.2635,45200.0
2008-01-04 10:00:00,15.65,15.69,15.62,15.65,165600.0,12.2635,12.2948,12.24,12.2635,165600.0
2008-01-04 10:05:00,15.66,15.66,15.63,15.65,15200.0,12.2713,12.2713,12.2478,12.2635,15200.0
2008-01-04 10:10:00,15.65,15.65,15.61,15.62,44800.0,12.2635,12.2635,12.2321,12.24,44800.0
2008-01-04 10:15:00,15.62,15.62,15.58,15.58,24800.0,12.24,12.24,12.2086,12.2086,24800.0
2008-01-04 10:20:00,15.59,15.6,15.58,15.59,238000.0,12.2165,12.2243,12.2086,12.2165,238000.0
2008-01-04 10:25:00,15.59,15.59,15.53,15.54,869200.0,12.2165,12.2165,12.1694,12.1773,869200.0
2008-01-04 10:30:00,15.55,15.56,15.53,15.56,75200.0,12.1851,12.193,12.1694,12.193,75200.0
2008-01-04 10:35:00,15.56,15.58,15.55,15.55,38800.0,12.193,12.2086,12.1851,12.1851,38800.0
2008-01-04 10:40:00,15.55,15.6,15.55,15.56,67600.0,12.1851,12.2243,12.1851,12.193,67600.0
2008-01-04 10:45:00,15.56,15.57,15.53,15.55,63600.0,12.193,12.2008,12.1694,12.1851,63600.0
2008-01-04 10:50:00,15.54,15.55,15.51,15.51,80000.0,12.1773,12.1851,12.1538,12.1538,80000.0
2008-01-04 10:55:00,15.53,15.53,15.48,15.49,72400.0,12.1694,12.1694,12.1303,12.1381,72400.0
2008-01-04 11:00:00,15.49,15.49,15.47,15.47,47200.0,12.1381,12.1381,12.1224,12.1224,47200.0
2008-01-04 11:05:00,15.48,15.56,15.44,15.49,170000.0,12.1303,12.193,12.0989,12.1381,170000.0
2008-01-04 11:10:00,15.49,15.51,15.47,15.51,44800.0,12.1381,12.1538,12.1224,12.1538,44800.0
2008-01-04 11:15:00,15.51,15.51,15.47,15.47,13600.0,12.1538,12.1538,12.1224,12.1224,13600.0
2008-01-04 11:20:00,15.47,15.51,15.47,15.5,34400.0,12.1224,12.1538,12.1224,12.1459,34400.0
2008-01-04 11:25:00,15.51,15.57,15.51,15.55,164000.0,12.1538,12.2008,12.1538,12.1851,164000.0
2008-01-04 11:30:00,15.56,15.57,15.55,15.55,26800.0,12.193,12.2008,12.1851,12.1851,26800.0
2008-01-04 11:35:00,15.55,15.56,15.53,15.56,52000.0,12.1851,12.193,12.1694,12.193,52000.0
2008-01-04 11:40:00,15.55,15.56,15.53,15.56,28800.0,12.1851,12.193,12.1694,12.193,28800.0
2008-01-04 11:45:00,15.56,15.56,15.54,15.54,19600.0,12.193,12.193,12.1773,12.1773,19600.0
2008-01-04 11:50:00,15.54,15.57,15.54,15.56,122000.0,12.1773,12.2008,12.1773,12.193,122000.0
2008-01-04 11:55:00,15.56,15.56,15.55,15.55,11200.0,12.193,12.193,12.1851,12.1851,11200.0
2008-01-04 12:00:00,15.56,15.58,15.56,15.58,17600.0,12.193,12.2086,12.193,12.2086,17600.0
2008-01-04 12:05:00,15.57,15.6,15.57,15.6,14800.0,12.2008,12.2243,12.2008,12.2243,14800.0
2008-01-04 12:10:00,15.61,15.61,15.6,15.6,20800.0,12.2321,12.2321,12.2243,12.2243,20800.0
2008-01-04 12:15:00,15.6,15.6,15.57,15.58,16000.0,12.2243,12.2243,12.2008,12.2086,16000.0
2008-01-04 12:20:00,15.57,15.57,15.53,15.53,215600.0,12.2008,12.2008,12.1694,12.1694,215600.0
2008-01-04 12:25:00,15.53,15.54,15.52,15.54,86400.0,12.1694,12.1773,12.1616,12.1773,86400.0
2008-01-04 12:30:00,15.53,15.55,15.5,15.51,87200.0,12.1694,12.1851,12.1459,12.1538,87200.0
2008-01-04 12:35:00,15.51,15.53,15.51,15.52,84000.0,12.1538,12.1694,12.1538,12.1616,84000.0
2008-01-04 12:40:00,15.52,15.54,15.52,15.54,41600.0,12.1616,12.1773,12.1616,12.1773,41600.0
2008-01-04 12:45:00,15.54,15.56,15.52,15.56,55200.0,12.1773,12.193,12.1616,12.193,55200.0
2008-01-04 12:50:00,15.56,15.56,15.53,15.53,56800.0,12.193,12.193,12.1694,12.1694,56800.0
2008-01-04 12:55:00,15.53,15.54,15.52,15.53,16000.0,12.1694,12.1773,12.1616,12.1694,16000.0
2008-01-04 13:00:00,15.53,15.53,15.51,15.52,18000.0,12.1694,12.1694,12.1538,12.1616,18000.0
2008-01-04 13:05:00,15.52,15.52,15.5,15.51,34400.0,12.1616,12.1616,12.1459,12.1538,34400.0
2008-01-04 13:10:00,15.51,15.53,15.5,15.52,75600.0,12.1538,12.1694,12.1459,12.1616,75600.0
2008-01-04 13:15:00,15.53,15.54,15.51,15.51,73600.0,12.1694,12.1773,12.1538,12.1538,73600.0
2008-01-04 13:20:00,15.51,15.51,15.48,15.49,50000.0,12.1538,12.1538,12.1303,12.1381,50000.0
2008-01-04 13:25:00,15.49,15.5,15.48,15.5,41200.0,12.1381,12.1459,12.1303,12.1459,41200.0
2008-01-04 13:30:00,15.49,15.5,15.49,15.49,8800.0,12.1381,12.1459,12.1381,12.1381,8800.0
2008-01-04 13:35:00,15.49,15.49,15.44,15.44,45600.0,12.1381,12.1381,12.0989,12.0989,45600.0
2008-01-04 13:40:00,15.45,15.47,15.44,15.46,24400.0,12.1068,12.1224,12.0989,12.1146,24400.0
2008-01-04 13:45:00,15.45,15.47,15.45,15.47,14000.0,12.1068,12.1224,12.1068,12.1224,14000.0
2008-01-04 13:50:00,15.49,15.55,15.49,15.54,27600.0,12.1381,12.1851,12.1381,12.1773,27600.0
2008-01-04 13:55:00,15.53,15.54,15.52,15.52,14800.0,12.1694,12.1773,12.1616,12.1616,14800.0
2008-01-04 14:00:00,15.51,15.52,15.49,15.5,38800.0,12.1538,12.1616,12.1381,12.1459,38800.0
2008-01-04 14:05:00,15.5,15.52,15.48,15.5,31600.0,12.1459,12.1616,12.1303,12.1459,31600.0
2008-01-04 14:10:00,15.5,15.52,15.48,15.48,17200.0,12.1459,12.1616,12.1303,12.1303,17200.0
2008-01-04 14:15:00,15.48,15.48,15.45,15.46,23600.0,12.1303,12.1303,12.1068,12.1146,23600.0
2008-01-04 14:20:00,15.47,15.47,15.42,15.42,66400.0,12.1224,12.1224,12.0832,12.0832,66400.0
2008-01-04 14:25:00,15.43,15.44,15.41,15.41,40400.0,12.0911,12.0989,12.0754,12.0754,40400.0
2008-01-04 14:30:00,15.41,15.42,15.39,15.42,153200.0,12.0754,12.0832,12.0597,12.0832,153200.0
2008-01-04 14:35:00,15.42,15.42,15.38,15.38,30800.0,12.0832,12.0832,12.0519,12.0519,30800.0
2008-01-04 14:40:00,15.38,15.38,15.35,15.35,59200.0,12.0519,12.0519,12.0284,12.0284,59200.0
2008-01-04 14:45:00,15.36,15.4,15.36,15.38,21600.0,12.0362,12.0676,12.0362,12.0519,21600.0
2008-01-04 14:50:00,15.38,15.38,15.36,15.36,14000.0,12.0519,12.0519,12.0362,12.0362,14000.0
2008-01-04 14:55:00,15.36,15.43,15.35,15.42,75600.0,12.0362,12.0911,12.0284,12.0832,75600.0
2008-01-04 15:00:00,15.42,15.44,15.38,15.42,25600.0,12.0832,12.0989,12.0519,12.0832,25600.0
2008-01-04 15:05:00,15.42,15.46,15.41,15.45,27200.0,12.0832,12.1146,12.0754,12.1068,27200.0
2008-01-04 15:10:00,15.45,15.47,15.43,15.43,26400.0,12.1068,12.1224,12.0911,12.0911,26400.0
2008-01-04 15:15:00,15.43,15.45,15.41,15.43,12000.0,12.0911,12.1068,12.0754,12.0911,12000.0
2008-01-04 15:20:00,15.44,15.45,15.41,15.42,46000.0,12.0989,12.1068,12.0754,12.0832,46000.0
2008-01-04 15:25:00,15.42,15.52,15.42,15.5,57600.0,12.0832,12.1616,12.0832,12.1459,57600.0
2008-01-04 15:30:00,15.51,15.51,15.46,15.46,50400.0,12.1538,12.1538,12.1146,12.1146,50400.0
2008-01-04 15:35:00,15.46,15.47,15.44,15.47,45600.0,12.1146,12.1224,12.0989,12.1224,45600.0
2008-01-04 15:40:00,15.46,15.47,15.42,15.43,95200.0,12.1146,12.1224,12.0832,12.0911,95200.0
2008-01-04 15:45:00,15.43,15.43,15.37,15.37,98000.0,12.0911,12.0911,12.0441,12.0441,98000.0
2008-01-04 15:50:00,15.37,15.38,15.34,15.38,81200.0,12.0441,12.0519,12.0206,12.0519,81200.0
2008-01-04 15:55:00,15.37,15.38,15.35,15.37,70400.0,12.0441,12.0519,12.0284,12.0441,70400.0
2008-01-04 16:00:00,15.39,15.41,15.39,15.41,6800.0,12.0597,12.0754,12.0597,12.0754,6800.0
2008-01-04 16:05:00,15.41,15.41,15.41,15.41,0.0,12.0754,12.0754,12.0754,12.0754,0.0
2008-01-04 16:10:00,15.41,15.41,15.41,15.41,0.0,12.0754,12.0754,12.0754,12.0754,0.0
2008-01-07 09:30:00,15.44,15.48,15.44,15.47,109200.0,12.0989,12.1303,12.0989,12.1224,109200.0
2008-01-07 09:35:00,15.47,15.47,15.39,15.4,102800.0,12.1224,12.1224,12.0597,12.0676,102800.0
2008-01-07 09:40:00,15.4,15.47,15.4,15.47,130000.0,12.0676,12.1224,12.0676,12.1224,130000.0
2008-01-07 09:45:00,15.47,15.52,15.47,15.5,159200.0,12.1224,12.1616,12.1224,12.1459,159200.0
2008-01-07 09:50:00,15.51,15.52,15.47,15.47,224000.0,12.1538,12.1616,12.1224,12.1224,224000.0
2008-01-07 09:55:00,15.47,15.51,15.47,15.49,60000.0,12.1224,12.1538,12.1224,12.1381,60000.0
2008-01-07 10:00:00,15.45,15.45,15.41,15.41,42800.0,12.1068,12.1068,12.0754,12.0754,42800.0
2008-01-07 10:05:00,15.42,15.44,15.41,15.41,160000.0,12.0832,12.0989,12.0754,12.0754,160000.0
2008-01-07 10:10:00,15.41,15.42,15.37,15.37,54400.0,12.0754,12.0832,12.0441,12.0441,54400.0
2008-01-07 10:15:00,15.37,15.37,15.3,15.3,116000.0,12.0441,12.0441,11.9892,11.9892,116000.0
2008-01-07 10:20:00,15.3,15.31,15.25,15.3,303200.0,11.9892,11.9971,11.95,11.9892,303200.0
2008-01-07 10:25:00,15.3,15.32,15.26,15.26,164400.0,11.9892,12.0049,11.9579,11.9579,164400.0
2008-01-07 10:30:00,15.27,15.29,15.23,15.26,139200.0,11.9657,11.9814,11.9344,11.9579,139200.0
2008-01-07 10:35:00,15.26,15.3,15.25,15.29,149200.0,11.9579,11.9892,11.95,11.9814,149200.0
2008-01-07 10:40:00,15.28,15.33,15.28,15.33,73200.0,11.9735,12.0127,11.9735,12.0127,73200.0
2008-01-07 10:45:00,15.31,15.31,15.28,15.3,105600.0,11.9971,11.9971,11.9735,11.9892,105600.0
2008-01-07 10:50:00,15.3,15.35,15.3,15.32,76800.0,11.9892,12.0284,11.9892,12.0049,76800.0
2008-01-07 10:55:00,15.33,15.33,15.3,15.32,42400.0,12.0127,12.0127,11.9892,12.0049,42400.0
2008-01-07 11:00:00,15.32,15.36,15.32,15.34,209600.0,12.0049,12.0362,12.0049,12.0206,209600.0
2008-01-07 11:05:00,15.35,15.37,15.33,15.37,58400.0,12.0284,12.0441,12.0127,12.0441,58400.0
2008-01-07 11:10:00,15.38,15.39,15.36,15.39,95600.0,12.0519,12.0597,12.0362,12.0597,95600.0
2008-01-07 11:15:00,15.39,15.43,15.39,15.4,22400.0,12.0597,12.0911,12.0597,12.0676,22400.0
2008-01-07 11:20:00,15.4,15.41,15.39,15.4,24800.0,12.0676,12.0754,12.0597,12.0676,24800.0
2008-01-07 11:25:00,15.4,15.43,15.38,15.43,50000.0,12.0676,12.0911,12.0519,12.0911,50000.0
2008-01-07 11:30:00,15.42,15.49,15.42,15.49,106800.0,12.0832,12.1381,12.0832,12.1381,106800.0
2008-01-07 11:35:00,15.49,15.51,15.48,15.49,137600.0,12.1381,12.1538,12.1303,12.1381,137600.0
2008-01-07 11:40:00,15.48,15.54,15.47,15.53,101600.0,12.1303,12.1773,12.1224,12.1694,101600.0
2008-01-07 11:45:00,15.53,15.56,15.52,15.52,50800.0,12.1694,12.193,12.1616,12.1616,50800.0
2008-01-07 11:50:00,15.52,15.54,15.49,15.51,44800.0,12.1616,12.1773,12.1381,12.1538,44800.0
2008-01-07 11:55:00,15.51,15.53,15.5,15.5,43200.0,12.1538,12.1694,12.1459,12.1459,43200.0
2008-01-07 12:00:00,15.5,15.51,15.48,15.49,60000.0,12.1459,12.1538,12.1303,12.1381,60000.0
2008-01-07 12:05:00,15.47,15.47,15.46,15.46,79600.0,12.1224,12.1224,12.1146,12.1146,79600.0
2008-01-07 12:10:00,15.46,15.5,15.46,15.49,37600.0,12.1146,12.1459,12.1146,12.1381,37600.0
2008-01-07 12:15:00,15.48,15.48,15.41,15.47,96800.0,12.1303,12.1303,12.0754,12.1224,96800.0
2008-01-07 12:20:00,15.47,15.52,15.46,15.51,50800.0,12.1224,12.1616,12.1146,12.1538,50800.0
2008-01-07 12:25:00,15.52,15.54,15.51,15.52,16000.0,12.1616,12.1773,12.1538,12.1616,16000.0
2008-01-07 12:30:00,15.52,15.54,15.52,15.54,10000.0,12.1616,12.1773,12.1616,12.1773,10000.0
2008-01-07 12:35:00,15.55,15.55,15.52,15.55,33200.0,12.1851,12.1851,12.1616,12.1851,33200.0
2008-01-07 12:40:00,15.55,15.56,15.5,15.53,64800.0,12.1851,12.193,12.1459,12.1694,64800.0
2008-01-07 12:45:00,15.52,15.55,15.52,15.55,12800.0,12.1616,12.1851,12.1616,12.1851,12800.0
2008-01-07 12:50:00,15.56,15.6,15.55,15.59,46000.0,12.193,12.2243,12.1851,12.2165,46000.0
2008-01-07 12:55:00,15.59,15.59,15.56,15.57,52000.0,12.2165,12.2165,12.193,12.2008,52000.0
2008-01-07 13:00:00,15.55,15.56,15.53,15.53,23600.0,12.1851,12.193,12.1694,12.1694,23600.0
2008-01-07 13:05:00,15.54,15.54,15.52,15.54,19600.0,12.1773,12.1773,12.1616,12.1773,19600.0
2008-01-07 13:10:00,15.54,15.55,15.49,15.51,21600.0,12.1773,12.1851,12.1381,12.1538,21600.0
2008-01-07 13:15:00,15.52,15.55,15.51,15.54,18000.0,12.1616,12.1851,12.1538,12.1773,18000.0
2008-01-07 13:20:00,15.55,15.58,15.54,15.57,22400.0,12.1851,12.2086,12.1773,12.2008,22400.0
2008-01-07 13:25:00,15.56,15.57,15.54,15.56,34800.0,12.193,12.2008,12.1773,12.193,34800.0
2008-01-07 13:30:00,15.55,15.58,15.52,15.58,20400.0,12.1851,12.2086,12.1616,12.2086,20400.0
2008-01-07 13:35:00,15.56,15.56,15.53,15.54,10800.0,12.193,12.193,12.1694,12.1773,10800.0
2008-01-07 13:40:00,15.55,15.55,15.47,15.47,36000.0,12.1851,12.1851,12.1224,12.1224,36000.0
2008-01-07 13:45:00,15.47,15.49,15.45,15.49,18000.0,12.1224,12.1381,12.1068,12.1381,18000.0
2008-01-07 13:50:00,15.49,15.49,15.45,15.46,37200.0,12.1381,12.1381,12.1068,12.1146,37200.0
2008-01-07 13:55:00,15.45,15.5,15.45,15.49,93200.0,12.1068,12.1459,12.1068,12.1381,93200.0
2008-01-07 14:00:00,15.49,15.51,15.43,15.44,94800.0,12.1381,12.1538,12.0911,12.0989,94800.0
2008-01-07 14:05:00,15.43,15.44,15.41,15.41,58400.0,12.0911,12.0989,12.0754,12.0754,58400.0
2008-01-07 14:10:00,15.41,15.43,15.38,15.39,51600.0,12.0754,12.0911,12.0519,12.0597,51600.0
2008-01-07 14:15:00,15.39,15.44,15.39,15.42,21200.0,12.0597,12.0989,12.0597,12.0832,21200.0
2008-01-07 14:20:00,15.4,15.42,15.38,15.4,24000.0,12.0676,12.0832,12.0519,12.0676,24000.0
2008-01-07 14:25:00,15.41,15.41,15.36,15.38,37600.0,12.0754,12.0754,12.0362,12.0519,37600.0
2008-01-07 14:30:00,15.38,15.45,15.38,15.44,64000.0,12.0519,12.1068,12.0519,12.0989,64000.0
2008-01-07 14:35:00,15.44,15.44,15.41,15.44,76400.0,12.0989,12.0989,12.0754,12.0989,76400.0
2008-01-07 14:40:00,15.45,15.47,15.41,15.42,101200.0,12.1068,12.1224,12.0754,12.0832,101200.0
2008-01-07 14:45:00,15.42,15.43,15.37,15.38,47200.0,12.0832,12.0911,12.0441,12.0519,47200.0
2008-01-07 14:50:00,15.38,15.4,15.35,15.35,114000.0,12.0519,12.0676,12.0284,12.0284,114000.0
2008-01-07 14:55:00,15.35,15.39,15.33,15.39,62800.0,12.0284,12.0597,12.0127,12.0597,62800.0
2008-01-07 15:00:00,15.4,15.43,15.38,15.43,58800.0,12.0676,12.0911,12.0519,12.0911,58800.0
2008-01-07 15:05:00,15.41,15.42,15.37,15.39,74400.0,12.0754,12.0832,12.0441,12.0597,74400.0
2008-01-07 15:10:00,15.39,15.43,15.35,15.36,97600.0,12.0597,12.0911,12.0284,12.0362,97600.0
2008-01-07 15:15:00,15.35,15.38,15.33,15.37,62800.0,12.0284,12.0519,12.0127,12.0441,62800.0
2008-01-07 15:20:00,15.38,15.39,15.35,15.38,167200.0,12.0519,12.0597,12.0284,12.0519,167200.0
2008-01-07 15:25:00,15.37,15.38,15.34,15.36,84400.0,12.0441,12.0519,12.0206,12.0362,84400.0
2008-01-07 15:30:00,15.36,15.38,15.35,15.36,48800.0,12.0362,12.0519,12.0284,12.0362,48800.0
2008-01-07 15:35:00,15.36,15.37,15.31,15.31,146800.0,12.0362,12.0441,11.9971,11.9971,146800.0
2008-01-07 15:40:00,15.31,15.37,15.3,15.37,94800.0,11.9971,12.0441,11.9892,12.0441,94800.0
2008-01-07 15:45:00,15.36,15.43,15.35,15.43,153200.0,12.0362,12.0911,12.0284,12.0911,153200.0
2008-01-07 15:50:00,15.43,15.49,15.4,15.47,169600.0,12.0911,12.1381,12.0676,12.1224,169600.0
2008-01-07 15:55:00,15.47,15.47,15.43,15.44,162800.0,12.1224,12.1224,12.0911,12.0989,162800.0
2008-01-07 16:00:00,15.43,15.49,15.41,15.49,101600.0,12.0911,12.1381,12.0754,12.1381,101600.0
2008-01-07 16:05:00,15.49,15.49,15.49,15.49,0.0,12.1381,12.1381,12.1381,12.1381,0.0
2008-01-07 16:10:00,15.49,15.49,15.49,15.49,0.0,12.1381,12.1381,12.1381,12.1381,0.0
2008-01-08 09:30:00,15.49,15.51,15.47,15.48,128000.0,12.1381,12.1538,12.1224,12.1303,128000.0
2008-01-08 09:35:00,15.48,15.5,15.47,15.47,45200.0,12.1303,12.1459,12.1224,12.1224,45200.0
2008-01-08 09:40:00,15.5,15.61,15.5,15.6,102800.0,12.1459,12.2321,12.1459,12.2243,102800.0
2008-01-08 09:45:00,15.61,15.63,15.6,15.62,18400.0,12.2321,12.2478,12.2243,12.24,18400.0
2008-01-08 09:50:00,15.59,15.6,15.58,15.58,251600.0,12.2165,12.2243,12.2086,12.2086,251600.0
2008-01-08 09:55:00,15.58,15.58,15.54,15.56,27600.0,12.2086,12.2086,12.1773,12.193,27600.0
2008-01-08 10:00:00,15.56,15.63,15.54,15.63,90400.0,12.193,12.2478,12.1773,12.2478,90400.0
2008-01-08 10:05:00,15.63,15.67,15.63,15.67,194800.0,12.2478,12.2792,12.2478,12.2792,194800.0
2008-01-08 10:10:00,15.66,15.66,15.64,15.65,34000.0,12.2713,12.2713,12.2556,12.2635,34000.0
2008-01-08 10:15:00,15.65,15.65,15.62,15.63,42000.0,12.2635,12.2635,12.24,12.2478,42000.0
2008-01-08 10:20:00,15.62,15.63,15.61,15.62,21600.0,12.24,12.2478,12.2321,12.24,21600.0
2008-01-08 10:25:00,15.62,15.63,15.55,15.56,56800.0,12.24,12.2478,12.1851,12.193,56800.0
2008-01-08 10:30:00,15.56,15.56,15.53,15.54,72000.0,12.193,12.193,12.1694,12.1773,72000.0
2008-01-08 10:35:00,15.54,15.55,15.51,15.53,510400.0,12.1773,12.1851,12.1538,12.1694,510400.0
2008-01-08 10:40:00,15.52,15.54,15.51,15.54,462800.0,12.1616,12.1773,12.1538,12.1773,462800.0
2008-01-08 10:45:00,15.54,15.54,15.49,15.49,98000.0,12.1773,12.1773,12.1381,12.1381,98000.0
2008-01-08 10:50:00,15.49,15.51,15.48,15.51,72800.0,12.1381,12.1538,12.1303,12.1538,72800.0
2008-01-08 10:55:00,15.51,15.51,15.49,15.49,31600.0,12.1538,12.1538,12.1381,12.1381,31600.0
2008-01-08 11:00:00,15.49,15.51,15.47,15.47,25200.0,12.1381,12.1538,12.1224,12.1224,25200.0
2008-01-08 11:05:00,15.47,15.49,15.43,15.48,381600.0,12.1224,12.1381,12.0911,12.1303,381600.0
2008-01-08 11:10:00,15.48,15.48,15.37,15.38,175600.0,12.1303,12.1303,12.0441,12.0519,175600.0
2008-01-08 11:15:00,15.38,15.39,15.37,15.39,205200.0,12.0519,12.0597,12.0441,12.0597,205200.0
2008-01-08 11:20:00,15.39,15.4,15.36,15.38,58400.0,12.0597,12.0676,12.0362,12.0519,58400.0
2008-01-08 11:25:00,15.38,15.4,15.36,15.36,32800.0,12.0519,12.0676,12.0362,12.0362,32800.0
2008-01-08 11:30:00,15.35,15.35,15.3,15.31,71200.0,12.0284,12.0284,11.9892,11.9971,71200.0
2008-01-08 11:35:00,15.31,15.33,15.3,15.33,24800.0,11.9971,12.0127,11.9892,12.0127,24800.0
2008-01-08 11:40:00,15.34,15.34,15.31,15.31,50400.0,12.0206,12.0206,11.9971,11.9971,50400.0
2008-01-08 11:45:00,15.3,15.3,15.24,15.26,43600.0,11.9892,11.9892,11.9422,11.9579,43600.0
2008-01-08 11:50:00,15.24,15.27,15.22,15.26,166800.0,11.9422,11.9657,11.9265,11.9579,166800.0
2008-01-08 11:55:00,15.26,15.3,15.24,15.28,176000.0,11.9579,11.9892,11.9422,11.9735,176000.0
2008-01-08 12:00:00,15.28,15.28,15.23,15.26,75200.0,11.9735,11.9735,11.9344,11.9579,75200.0
2008-01-08 12:05:00,15.26,15.3,15.22,15.29,144400.0,11.9579,11.9892,11.9265,11.9814,144400.0
2008-01-08 12:10:00,15.29,15.32,15.28,15.32,64400.0,11.9814,12.0049,11.9735,12.0049,64400.0
2008-01-08 12:15:00,15.32,15.33,15.31,15.31,13600.0,12.0049,12.0127,11.9971,11.9971,13600.0
2008-01-08 12:20:00,15.31,15.33,15.31,15.32,40800.0,11.9971,12.0127,11.9971,12.0049,40800.0
2008-01-08 12:25:00,15.31,15.34,15.31,15.33,70800.0,11.9971,12.0206,11.9971,12.0127,70800.0
2008-01-08 12:30:00,15.33,15.34,15.29,15.3,46400.0,12.0127,12.0206,11.9814,11.9892,46400.0
2008-01-08 12:35:00,15.3,15.32,15.3,15.31,118400.0,11.9892,12.0049,11.9892,11.9971,118400.0
2008-01-08 12:40:00,15.31,15.31,15.28,15.29,55200.0,11.9971,11.9971,11.9735,11.9814,55200.0
2008-01-08 12:45:00,15.29,15.33,15.29,15.32,23600.0,11.9814,12.0127,11.9814,12.0049,23600.0
2008-01-08 12:50:00,15.34,15.37,15.33,15.33,17200.0,12.0206,12.0441,12.0127,12.0127,17200.0
2008-01-08 12:55:00,15.33,15.33,15.3,15.32,73200.0,12.0127,12.0127,11.9892,12.0049,73200.0
2008-01-08 13:00:00,15.3,15.3,15.27,15.27,14000.0,11.9892,11.9892,11.9657,11.9657,14000.0
2008-01-08 13:05:00,15.28,15.35,15.28,15.34,832800.0,11.9735,12.0284,11.9735,12.0206,832800.0
2008-01-08 13:10:00,15.33,15.38,15.33,15.38,595600.0,12.0127,12.0519,12.0127,12.0519,595600.0
2008-01-08 13:15:00,15.37,15.38,15.33,15.34,35200.0,12.0441,12.0519,12.0127,12.0206,35200.0
2008-01-08 13:20:00,15.33,15.37,15.33,15.37,12800.0,12.0127,12.0441,12.0127,12.0441,12800.0
2008-01-08 13:25:00,15.34,15.4,15.34,15.39,30000.0,12.0206,12.0676,12.0206,12.0597,30000.0
2008-01-08 13:30:00,15.39,15.39,15.31,15.33,38800.0,12.0597,12.0597,11.9971,12.0127,38800.0
2008-01-08 13:35:00,15.32,15.32,15.29,15.3,29600.0,12.0049,12.0049,11.9814,11.9892,29600.0
2008-01-08 13:40:00,15.3,15.34,15.29,15.34,62800.0,11.9892,12.0206,11.9814,12.0206,62800.0
2008-01-08 13:45:00,15.35,15.37,15.33,15.35,56400.0,12.0284,12.0441,12.0127,12.0284,56400.0
2008-01-08 13:50:00,15.36,15.38,15.34,15.37,33600.0,12.0362,12.0519,12.0206,12.0441,33600.0
2008-01-08 13:55:00,15.37,15.4,15.36,15.4,19200.0,12.0441,12.0676,12.0362,12.0676,19200.0
2008-01-08 14:00:00,15.37,15.38,15.37,15.37,4000.0,12.0441,12.0519,12.0441,12.0441,4000.0
2008-01-08 14:05:00,15.37,15.38,15.36,15.38,75200.0,12.0441,12.0519,12.0362,12.0519,75200.0
2008-01-08 14:10:00,15.41,15.43,15.39,15.43,52400.0,12.0754,12.0911,12.0597,12.0911,52400.0
2008-01-08 14:15:00,15.4,15.41,15.4,15.4,43600.0,12.0676,12.0754,12.0676,12.0676,43600.0
2008-01-08 14:20:00,15.42,15.45,15.42,15.45,93600.0,12.0832,12.1068,12.0832,12.1068,93600.0
2008-01-08 14:25:00,15.45,15.48,15.45,15.48,20000.0,12.1068,12.1303,12.1068,12.1303,20000.0
2008-01-08 14:30:00,15.47,15.48,15.44,15.44,7200.0,12.1224,12.1303,12.0989,12.0989,7200.0
2008-01-08 14:35:00,15.44,15.44,15.41,15.42,49600.0,12.0989,12.0989,12.0754,12.0832,49600.0
2008-01-08 14:40:00,15.4,15.41,15.36,15.36,14800.0,12.0676,12.0754,12.0362,12.0362,14800.0
2008-01-08 14:45:00,15.35,15.35,15.26,15.32,546000.0,12.0284,12.0284,11.9579,12.0049,546000.0
2008-01-08 14:50:00,15.32,15.34,15.29,15.3,802400.0,12.0049,12.0206,11.9814,11.9892,802400.0
2008-01-08 14:55:00,15.29,15.31,15.21,15.21,155600.0,11.9814,11.9971,11.9187,11.9187,155600.0
2008-01-08 15:00:00,15.22,15.24,15.19,15.23,92000.0,11.9265,11.9422,11.903,11.9344,92000.0
2008-01-08 15:05:00,15.22,15.28,15.19,15.2,114000.0,11.9265,11.9735,11.903,11.9109,114000.0
2008-01-08 15:10:00,15.2,15.2,15.15,15.18,124400.0,11.9109,11.9109,11.8717,11.8952,124400.0
2008-01-08 15:15:00,15.19,15.21,15.16,15.18,132400.0,11.903,11.9187,11.8795,11.8952,132400.0
2008-01-08 15:20:00,15.16,15.18,15.13,15.13,89200.0,11.8795,11.8952,11.856,11.856,89200.0
2008-01-08 15:25:00,15.13,15.17,15.13,15.17,248800.0,11.856,11.8873,11.856,11.8873,248800.0
2008-01-08 15:30:00,15.17,15.26,15.15,15.25,475200.0,11.8873,11.9579,11.8717,11.95,475200.0
2008-01-08 15:35:00,15.24,15.26,15.2,15.21,164000.0,11.9422,11.9579,11.9109,11.9187,164000.0
2008-01-08 15:40:00,15.22,15.22,15.15,15.16,643600.0,11.9265,11.9265,11.8717,11.8795,643600.0
2008-01-08 15:45:00,15.15,15.16,15.06,15.07,415600.0,11.8717,11.8795,11.8011,11.809,415600.0
2008-01-08 15:50:00,15.08,15.08,15.04,15.04,86400.0,11.8168,11.8168,11.7855,11.7855,86400.0
2008-01-08 15:55:00,15.04,15.07,15.01,15.04,676800.0,11.7855,11.809,11.762,11.7855,676800.0
2008-01-08 16:00:00,15.01,15.06,15.01,15.06,167600.0,11.762,11.8011,11.762,11.8011,167600.0
2008-01-08 16:05:00,15.0,15.01,15.0,15.01,10400.0,11.7541,11.762,11.7541,11.762,10400.0
2008-01-08 16:10:00,15.01,15.01,15.01,15.01,0.0,11.762,11.762,11.762,11.762,0.0
2008-01-09 09:30:00,14.99,15.02,14.95,14.95,234400.0,11.7463,11.7698,11.715,11.715,234400.0
2008-01-09 09:35:00,14.95,15.09,14.93,15.07,170400.0,11.715,11.8247,11.6993,11.809,170400.0
2008-01-09 09:40:00,15.06,15.1,15.06,15.07,55600.0,11.8011,11.8325,11.8011,11.809,55600.0
2008-01-09 09:45:00,15.07,15.07,15.04,15.07,6400.0,11.809,11.809,11.7855,11.809,6400.0
2008-01-09 09:50:00,15.02,15.03,14.96,14.97,470800.0,11.7698,11.7776,11.7228,11.7306,470800.0
2008-01-09 09:55:00,14.97,15.03,14.97,15.02,264400.0,11.7306,11.7776,11.7306,11.7698,264400.0
2008-01-09 10:00:00,15.03,15.08,15.03,15.07,176800.0,11.7776,11.8168,11.7776,11.809,176800.0
2008-01-09 10:05:00,15.05,15.07,15.03,15.05,94400.0,11.7933,11.809,11.7776,11.7933,94400.0
2008-01-09 10:10:00,15.05,15.08,15.03,15.08,36800.0,11.7933,11.8168,11.7776,11.8168,36800.0
2008-01-09 10:15:00,15.07,15.07,15.03,15.04,119600.0,11.809,11.809,11.7776,11.7855,119600.0
2008-01-09 10:20:00,15.03,15.04,14.97,14.98,82000.0,11.7776,11.7855,11.7306,11.7385,82000.0
2008-01-09 10:25:00,14.97,15.01,14.97,15.01,98800.0,11.7306,11.762,11.7306,11.762,98800.0
2008-01-09 10:30:00,15.01,15.03,14.98,15.02,111200.0,11.762,11.7776,11.7385,11.7698,111200.0
2008-01-09 10:35:00,15.03,15.03,14.97,15.0,106000.0,11.7776,11.7776,11.7306,11.7541,106000.0
2008-01-09 10:40:00,15.0,15.04,15.0,15.0,166000.0,11.7541,11.7855,11.7541,11.7541,166000.0
2008-01-09 10:45:00,15.01,15.03,15.0,15.01,95600.0,11.762,11.7776,11.7541,11.762,95600.0
2008-01-09 10:50:00,15.02,15.04,14.99,15.03,158800.0,11.7698,11.7855,11.7463,11.7776,158800.0
2008-01-09 10:55:00,15.03,15.07,15.02,15.04,30000.0,11.7776,11.809,11.7698,11.7855,30000.0
2008-01-09 11:00:00,15.04,15.06,15.02,15.02,18000.0,11.7855,11.8011,11.7698,11.7698,18000.0
2008-01-09 11:05:00,15.02,15.05,15.01,15.03,118000.0,11.7698,11.7933,11.762,11.7776,118000.0
2008-01-09 11:10:00,15.02,15.05,15.01,15.04,26000.0,11.7698,11.7933,11.762,11.7855,26000.0
2008-01-09 11:15:00,15.04,15.04,15.0,15.0,473200.0,11.7855,11.7855,11.7541,11.7541,473200.0
2008-01-09 11:20:00,15.0,15.03,14.98,15.01,428800.0,11.7541,11.7776,11.7385,11.762,428800.0
2008-01-09 11:25:00,15.02,15.02,14.98,14.98,60400.0,11.7698,11.7698,11.7385,11.7385,60400.0
2008-01-09 11:30:00,14.97,14.97,14.95,14.95,49200.0,11.7306,11.7306,11.715,11.715,49200.0
2008-01-09 11:35:00,14.94,14.95,14.94,14.94,68800.0,11.7071,11.715,11.7071,11.7071,68800.0
2008-01-09 11:40:00,14.95,14.96,14.94,14.96,34400.0,11.715,11.7228,11.7071,11.7228,34400.0
2008-01-09 11:45:00,14.96,14.96,14.91,14.94,226000.0,11.7228,11.7228,11.6836,11.7071,226000.0
2008-01-09 11:50:00,14.93,14.93,14.89,14.92,62800.0,11.6993,11.6993,11.6679,11.6914,62800.0
2008-01-09 11:55:00,14.91,14.93,14.9,14.92,38800.0,11.6836,11.6993,11.6758,11.6914,38800.0
2008-01-09 12:00:00,14.93,14.94,14.9,14.94,34000.0,11.6993,11.7071,11.6758,11.7071,34000.0
2008-01-09 12:05:00,14.94,14.97,14.93,14.93,645200.0,11.7071,11.7306,11.6993,11.6993,645200.0
2008-01-09 12:10:00,14.94,14.94,14.92,14.92,865600.0,11.7071,11.7071,11.6914,11.6914,865600.0
2008-01-09 12:15:00,14.93,14.99,14.91,14.96,546000.0,11.6993,11.7463,11.6836,11.7228,546000.0
2008-01-09 12:20:00,14.96,14.96,14.91,14.94,38800.0,11.7228,11.7228,11.6836,11.7071,38800.0
2008-01-09 12:25:00,14.94,14.99,14.94,14.99,42000.0,11.7071,11.7463,11.7071,11.7463,42000.0
2008-01-09 12:30:00,14.99,14.99,14.95,14.96,187200.0,11.7463,11.7463,11.715,11.7228,187200.0
2008-01-09 12:35:00,14.96,14.97,14.92,14.93,56400.0,11.7228,11.7306,11.6914,11.6993,56400.0
2008-01-09 12:40:00,14.94,14.94,14.9,14.9,18400.0,11.7071,11.7071,11.6758,11.6758,18400.0
2008-01-09 12:45:00,14.9,14.93,14.9,14.93,6800.0,11.6758,11.6993,11.6758,11.6993,6800.0
2008-01-09 12:50:00,14.93,14.97,14.93,14.96,19200.0,11.6993,11.7306,11.6993,11.7228,19200.0
2008-01-09 12:55:00,14.96,14.96,14.92,14.96,26400.0,11.7228,11.7228,11.6914,11.7228,26400.0
2008-01-09 13:00:00,14.96,14.97,14.93,14.97,19600.0,11.7228,11.7306,11.6993,11.7306,19600.0
2008-01-09 13:05:00,14.98,14.98,14.94,14.95,6800.0,11.7385,11.7385,11.7071,11.715,6800.0
2008-01-09 13:10:00,14.94,14.96,14.89,14.91,21200.0,11.7071,11.7228,11.6679,11.6836,21200.0
2008-01-09 13:15:00,14.91,14.92,14.88,14.9,30000.0,11.6836,11.6914,11.6601,11.6758,30000.0
2008-01-09 13:20:00,14.92,14.94,14.91,14.91,15600.0,11.6914,11.7071,11.6836,11.6836,15600.0
2008-01-09 13:25:00,14.9,14.91,14.88,14.9,13200.0,11.6758,11.6836,11.6601,11.6758,13200.0
2008-01-09 13:30:00,14.9,14.92,14.84,14.86,318400.0,11.6758,11.6914,11.6288,11.6444,318400.0
2008-01-09 13:35:00,14.86,14.88,14.85,14.88,324400.0,11.6444,11.6601,11.6366,11.6601,324400.0
2008-01-09 13:40:00,14.88,14.88,14.82,14.85,329600.0,11.6601,11.6601,11.6131,11.6366,329600.0
2008-01-09 13:45:00,14.84,14.85,14.83,14.83,30800.0,11.6288,11.6366,11.6209,11.6209,30800.0
2008-01-09 13:50:00,14.83,14.84,14.8,14.82,166400.0,11.6209,11.6288,11.5974,11.6131,166400.0
2008-01-09 13:55:00,14.81,14.84,14.81,14.82,55200.0,11.6052,11.6288,11.6052,11.6131,55200.0
2008-01-09 14:00:00,14.81,14.82,14.79,14.82,65200.0,11.6052,11.6131,11.5896,11.6131,65200.0
2008-01-09 14:05:00,14.82,14.82,14.77,14.77,102400.0,11.6131,11.6131,11.5739,11.5739,102400.0
2008-01-09 14:10:00,14.78,14.8,14.74,14.76,61600.0,11.5817,11.5974,11.5504,11.5661,61600.0
2008-01-09 14:15:00,14.75,14.77,14.73,14.77,293200.0,11.5582,11.5739,11.5426,11.5739,293200.0
2008-01-09 14:20:00,14.77,14.78,14.75,14.78,103600.0,11.5739,11.5817,11.5582,11.5817,103600.0
2008-01-09 14:25:00,14.78,14.82,14.76,14.81,150000.0,11.5817,11.6131,11.5661,11.6052,150000.0
2008-01-09 14:30:00,14.81,14.86,14.8,14.83,82000.0,11.6052,11.6444,11.5974,11.6209,82000.0
2008-01-09 14:35:00,14.83,14.88,14.83,14.86,115200.0,11.6209,11.6601,11.6209,11.6444,115200.0
2008-01-09 14:40:00,14.86,14.88,14.82,14.83,43600.0,11.6444,11.6601,11.6131,11.6209,43600.0
2008-01-09 14:45:00,14.82,14.96,14.82,14.95,76000.0,11.6131,11.7228,11.6131,11.715,76000.0
2008-01-09 14:50:00,14.95,15.0,14.94,14.94,93600.0,11.715,11.7541,11.7071,11.7071,93600.0
2008-01-09 14:55:00,14.94,14.99,14.92,14.98,46800.0,11.7071,11.7463,11.6914,11.7385,46800.0
2008-01-09 15:00:00,14.97,15.04,14.96,15.04,90800.0,11.7306,11.7855,11.7228,11.7855,90800.0
2008-01-09 15:05:00,15.04,15.1,15.04,15.09,116000.0,11.7855,11.8325,11.7855,11.8247,116000.0
2008-01-09 15:10:00,15.09,15.09,15.0,15.03,105600.0,11.8247,11.8247,11.7541,11.7776,105600.0
2008-01-09 15:15:00,15.03,15.12,15.02,15.11,154400.0,11.7776,11.8482,11.7698,11.8403,154400.0
2008-01-09 15:20:00,15.12,15.13,15.06,15.12,300400.0,11.8482,11.856,11.8011,11.8482,300400.0
2008-01-09 15:25:00,15.13,15.13,15.08,15.08,108000.0,11.856,11.856,11.8168,11.8168,108000.0
2008-01-09 15:30:00,15.08,15.08,15.03,15.08,78400.0,11.8168,11.8168,11.7776,11.8168,78400.0
2008-01-09 15:35:00,15.08,15.15,15.05,15.15,330000.0,11.8168,11.8717,11.7933,11.8717,330000.0
2008-01-09 15:40:00,15.15,15.18,15.14,15.15,53600.0,11.8717,11.8952,11.8638,11.8717,53600.0
2008-01-09 15:45:00,15.15,15.17,15.13,15.14,49600.0,11.8717,11.8873,11.856,11.8638,49600.0
2008-01-09 15:50:00,15.14,15.18,15.13,15.18,411600.0,11.8638,11.8952,11.856,11.8952,411600.0
2008-01-09 15:55:00,15.17,15.21,15.17,15.21,200800.0,11.8873,11.9187,11.8873,11.9187,200800.0
2008-01-09 16:00:00,15.22,15.23,15.16,15.16,220000.0,11.9265,11.9344,11.8795,11.8795,220000.0
2008-01-09 16:05:00,15.16,15.16,15.16,15.16,0.0,11.8795,11.8795,11.8795,11.8795,0.0
2008-01-09 16:10:00,15.16,15.16,15.16,15.16,0.0,11.8795,11.8795,11.8795,11.8795,0.0
2008-01-10 09:30:00,15.01,15.03,14.98,14.99,30400.0,11.762,11.7776,11.7385,11.7463,30400.0
2008-01-10 09:35:00,14.98,15.0,14.97,14.99,34000.0,11.7385,11.7541,11.7306,11.7463,34000.0
2008-01-10 09:40:00,14.99,14.99,14.95,14.99,148400.0,11.7463,11.7463,11.715,11.7463,148400.0
2008-01-10 09:45:00,14.99,15.04,14.97,15.03,262000.0,11.7463,11.7855,11.7306,11.7776,262000.0
2008-01-10 09:50:00,15.03,15.03,15.01,15.01,98800.0,11.7776,11.7776,11.762,11.762,98800.0
2008-01-10 09:55:00,15.01,15.08,15.01,15.08,231600.0,11.762,11.8168,11.762,11.8168,231600.0
2008-01-10 10:00:00,15.07,15.11,15.06,15.1,144000.0,11.809,11.8403,11.8011,11.8325,144000.0
2008-01-10 10:05:00,15.1,15.15,15.1,15.13,178800.0,11.8325,11.8717,11.8325,11.856,178800.0
2008-01-10 10:10:00,15.13,15.13,15.08,15.09,63200.0,11.856,11.856,11.8168,11.8247,63200.0
2008-01-10 10:15:00,15.11,15.15,15.09,15.14,135200.0,11.8403,11.8717,11.8247,11.8638,135200.0
2008-01-10 10:20:00,15.15,15.16,15.11,15.15,323200.0,11.8717,11.8795,11.8403,11.8717,323200.0
2008-01-10 10:25:00,15.12,15.13,15.08,15.08,58800.0,11.8482,11.856,11.8168,11.8168,58800.0
2008-01-10 10:30:00,15.08,15.17,15.08,15.17,60400.0,11.8168,11.8873,11.8168,11.8873,60400.0
2008-01-10 10:35:00,15.16,15.16,15.13,15.15,39600.0,11.8795,11.8795,11.856,11.8717,39600.0
2008-01-10 10:40:00,15.15,15.16,15.1,15.13,49600.0,11.8717,11.8795,11.8325,11.856,49600.0
2008-01-10 10:45:00,15.13,15.13,15.09,15.09,14000.0,11.856,11.856,11.8247,11.8247,14000.0
2008-01-10 10:50:00,15.08,15.08,15.05,15.07,30000.0,11.8168,11.8168,11.7933,11.809,30000.0
2008-01-10 10:55:00,15.06,15.08,15.05,15.08,30800.0,11.8011,11.8168,11.7933,11.8168,30800.0
2008-01-10 11:00:00,15.04,15.05,15.0,15.02,46400.0,11.7855,11.7933,11.7541,11.7698,46400.0
2008-01-10 11:05:00,15.02,15.05,15.02,15.04,37600.0,11.7698,11.7933,11.7698,11.7855,37600.0
2008-01-10 11:10:00,15.05,15.06,15.02,15.05,30800.0,11.7933,11.8011,11.7698,11.7933,30800.0
2008-01-10 11:15:00,15.05,15.08,15.05,15.05,90800.0,11.7933,11.8168,11.7933,11.7933,90800.0
2008-01-10 11:20:00,15.05,15.06,15.03,15.06,46400.0,11.7933,11.8011,11.7776,11.8011,46400.0
2008-01-10 11:25:00,15.06,15.11,15.06,15.08,73600.0,11.8011,11.8403,11.8011,11.8168,73600.0
2008-01-10 11:30:00,15.09,15.09,15.06,15.08,24000.0,11.8247,11.8247,11.8011,11.8168,24000.0
2008-01-10 11:35:00,15.07,15.08,15.05,15.06,46800.0,11.809,11.8168,11.7933,11.8011,46800.0
2008-01-10 11:40:00,15.05,15.06,15.03,15.05,25200.0,11.7933,11.8011,11.7776,11.7933,25200.0
2008-01-10 11:45:00,15.06,15.08,15.05,15.08,12800.0,11.8011,11.8168,11.7933,11.8168,12800.0
2008-01-10 11:50:00,15.09,15.12,15.09,15.12,21600.0,11.8247,11.8482,11.8247,11.8482,21600.0
2008-01-10 11:55:00,15.11,15.12,15.1,15.12,21200.0,11.8403,11.8482,11.8325,11.8482,21200.0
2008-01-10 12:00:00,15.12,15.12,15.1,15.11,10000.0,11.8482,11.8482,11.8325,11.8403,10000.0
2008-01-10 12:05:00,15.11,15.11,15.08,15.09,37200.0,11.8403,11.8403,11.8168,11.8247,37200.0
2008-01-10 12:10:00,15.12,15.14,15.1,15.14,14800.0,11.8482,11.8638,11.8325,11.8638,14800.0
2008-01-10 12:15:00,15.13,15.29,15.13,15.24,201200.0,11.856,11.9814,11.856,11.9422,201200.0
2008-01-10 12:20:00,15.24,15.38,15.24,15.36,625600.0,11.9422,12.0519,11.9422,12.0362,625600.0
2008-01-10 12:25:00,15.36,15.36,15.23,15.24,222800.0,12.0362,12.0362,11.9344,11.9422,222800.0
2008-01-10 12:30:00,15.24,15.27,15.17,15.17,163600.0,11.9422,11.9657,11.8873,11.8873,163600.0
2008-01-10 12:35:00,15.17,15.23,15.17,15.18,132400.0,11.8873,11.9344,11.8873,11.8952,132400.0
2008-01-10 12:40:00,15.18,15.19,15.13,15.19,502800.0,11.8952,11.903,11.856,11.903,502800.0
2008-01-10 12:45:00,15.18,15.2,15.15,15.19,126000.0,11.8952,11.9109,11.8717,11.903,126000.0
2008-01-10 12:50:00,15.19,15.24,15.18,15.23,80400.0,11.903,11.9422,11.8952,11.9344,80400.0
2008-01-10 12:55:00,15.24,15.34,15.24,15.3,412800.0,11.9422,12.0206,11.9422,11.9892,412800.0
2008-01-10 13:00:00,15.29,15.33,15.26,15.29,433600.0,11.9814,12.0127,11.9579,11.9814,433600.0
2008-01-10 13:05:00,15.29,15.33,15.26,15.3,149200.0,11.9814,12.0127,11.9579,11.9892,149200.0
2008-01-10 13:10:00,15.3,15.31,15.24,15.28,92400.0,11.9892,11.9971,11.9422,11.9735,92400.0
2008-01-10 13:15:00,15.29,15.31,15.22,15.25,65200.0,11.9814,11.9971,11.9265,11.95,65200.0
2008-01-10 13:20:00,15.27,15.3,15.24,15.25,149600.0,11.9657,11.9892,11.9422,11.95,149600.0
2008-01-10 13:25:00,15.25,15.3,15.24,15.25,385200.0,11.95,11.9892,11.9422,11.95,385200.0
2008-01-10 13:30:00,15.25,15.27,15.2,15.21,103600.0,11.95,11.9657,11.9109,11.9187,103600.0
2008-01-10 13:35:00,15.21,15.22,15.13,15.18,642000.0,11.9187,11.9265,11.856,11.8952,642000.0
2008-01-10 13:40:00,15.18,15.22,15.14,15.21,121200.0,11.8952,11.9265,11.8638,11.9187,121200.0
2008-01-10 13:45:00,15.2,15.23,15.18,15.2,90800.0,11.9109,11.9344,11.8952,11.9109,90800.0
2008-01-10 13:50:00,15.2,15.2,15.11,15.12,136800.0,11.9109,11.9109,11.8403,11.8482,136800.0
2008-01-10 13:55:00,15.12,15.19,15.11,15.18,108400.0,11.8482,11.903,11.8403,11.8952,108400.0
2008-01-10 14:00:00,15.19,15.2,15.15,15.16,106400.0,11.903,11.9109,11.8717,11.8795,106400.0
2008-01-10 14:05:00,15.17,15.18,15.12,15.14,44800.0,11.8873,11.8952,11.8482,11.8638,44800.0
2008-01-10 14:10:00,15.16,15.18,15.13,15.15,56000.0,11.8795,11.8952,11.856,11.8717,56000.0
2008-01-10 14:15:00,15.15,15.26,15.13,15.25,927600.0,11.8717,11.9579,11.856,11.95,927600.0
2008-01-10 14:20:00,15.26,15.27,15.23,15.25,106000.0,11.9579,11.9657,11.9344,11.95,106000.0
2008-01-10 14:25:00,15.26,15.27,15.22,15.22,132400.0,11.9579,11.9657,11.9265,11.9265,132400.0
2008-01-10 14:30:00,15.22,15.3,15.22,15.23,118000.0,11.9265,11.9892,11.9265,11.9344,118000.0
2008-01-10 14:35:00,15.24,15.33,15.24,15.32,87600.0,11.9422,12.0127,11.9422,12.0049,87600.0
2008-01-10 14:40:00,15.35,15.35,15.31,15.33,132000.0,12.0284,12.0284,11.9971,12.0127,132000.0
2008-01-10 14:45:00,15.33,15.38,15.31,15.36,187200.0,12.0127,12.0519,11.9971,12.0362,187200.0
2008-01-10 14:50:00,15.37,15.4,15.36,15.38,81200.0,12.0441,12.0676,12.0362,12.0519,81200.0
2008-01-10 14:55:00,15.38,15.42,15.38,15.4,158800.0,12.0519,12.0832,12.0519,12.0676,158800.0
2008-01-10 15:00:00,15.4,15.41,15.38,15.39,268000.0,12.0676,12.0754,12.0519,12.0597,268000.0
2008-01-10 15:05:00,15.39,15.46,15.39,15.46,225200.0,12.0597,12.1146,12.0597,12.1146,225200.0
2008-01-10 15:10:00,15.46,15.46,15.44,15.46,63200.0,12.1146,12.1146,12.0989,12.1146,63200.0
2008-01-10 15:15:00,15.46,15.46,15.39,15.4,150000.0,12.1146,12.1146,12.0597,12.0676,150000.0
2008-01-10 15:20:00,15.4,15.43,15.38,15.41,211600.0,12.0676,12.0911,12.0519,12.0754,211600.0
2008-01-10 15:25:00,15.41,15.44,15.4,15.43,254800.0,12.0754,12.0989,12.0676,12.0911,254800.0
2008-01-10 15:30:00,15.43,15.46,15.42,15.44,123600.0,12.0911,12.1146,12.0832,12.0989,123600.0
2008-01-10 15:35:00,15.44,15.45,15.38,15.42,188800.0,12.0989,12.1068,12.0519,12.0832,188800.0
2008-01-10 15:40:00,15.41,15.44,15.35,15.36,76400.0,12.0754,12.0989,12.0284,12.0362,76400.0
2008-01-10 15:45:00,15.37,15.38,15.32,15.32,85600.0,12.0441,12.0519,12.0049,12.0049,85600.0
2008-01-10 15:50:00,15.31,15.36,15.3,15.35,79600.0,11.9971,12.0362,11.9892,12.0284,79600.0
2008-01-10 15:55:00,15.35,15.36,15.31,15.33,168400.0,12.0284,12.0362,11.9971,12.0127,168400.0
2008-01-10 16:00:00,15.33,15.34,15.28,15.34,32800.0,12.0127,12.0206,11.9735,12.0206,32800.0
2008-01-10 16:05:00,15.34,15.34,15.34,15.34,0.0,12.0206,12.0206,12.0206,12.0206,0.0
2008-01-10 16:10:00,15.34,15.34,15.34,15.34,0.0,12.0206,12.0206,12.0206,12.0206,0.0
2008-01-11 09:30:00,15.25,15.25,15.2,15.21,95600.0,11.95,11.95,11.9109,11.9187,95600.0
2008-01-11 09:35:00,15.21,15.21,15.13,15.17,25600.0,11.9187,11.9187,11.856,11.8873,25600.0
2008-01-11 09:40:00,15.14,15.2,15.13,15.18,101600.0,11.8638,11.9109,11.856,11.8952,101600.0
2008-01-11 09:45:00,15.19,15.22,15.16,15.22,94000.0,11.903,11.9265,11.8795,11.9265,94000.0
2008-01-11 09:50:00,15.22,15.22,15.15,15.17,27200.0,11.9265,11.9265,11.8717,11.8873,27200.0
2008-01-11 09:55:00,15.19,15.19,15.13,15.17,36800.0,11.903,11.903,11.856,11.8873,36800.0
2008-01-11 10:00:00,15.16,15.16,15.11,15.11,58800.0,11.8795,11.8795,11.8403,11.8403,58800.0
2008-01-11 10:05:00,15.11,15.11,15.08,15.08,74800.0,11.8403,11.8403,11.8168,11.8168,74800.0
2008-01-11 10:10:00,15.08,15.13,15.08,15.12,54000.0,11.8168,11.856,11.8168,11.8482,54000.0
2008-01-11 10:15:00,15.12,15.15,15.09,15.1,43600.0,11.8482,11.8717,11.8247,11.8325,43600.0
2008-01-11 10:20:00,15.11,15.15,15.11,15.15,52400.0,11.8403,11.8717,11.8403,11.8717,52400.0
2008-01-11 10:25:00,15.17,15.17,15.11,15.12,56000.0,11.8873,11.8873,11.8403,11.8482,56000.0
2008-01-11 10:30:00,15.12,15.13,15.1,15.11,246000.0,11.8482,11.856,11.8325,11.8403,246000.0
2008-01-11 10:35:00,15.12,15.17,15.11,15.16,56400.0,11.8482,11.8873,11.8403,11.8795,56400.0
2008-01-11 10:40:00,15.16,15.19,15.14,15.16,29200.0,11.8795,11.903,11.8638,11.8795,29200.0
2008-01-11 10:45:00,15.17,15.21,15.16,15.21,34000.0,11.8873,11.9187,11.8795,11.9187,34000.0
2008-01-11 10:50:00,15.2,15.24,15.19,15.24,48800.0,11.9109,11.9422,11.903,11.9422,48800.0
2008-01-11 10:55:00,15.24,15.24,15.18,15.19,567200.0,11.9422,11.9422,11.8952,11.903,567200.0
2008-01-11 11:00:00,15.19,15.19,15.15,15.15,34000.0,11.903,11.903,11.8717,11.8717,34000.0
2008-01-11 11:05:00,15.15,15.15,15.13,15.14,48000.0,11.8717,11.8717,11.856,11.8638,48000.0
2008-01-11 11:10:00,15.14,15.16,15.14,15.15,51600.0,11.8638,11.8795,11.8638,11.8717,51600.0
2008-01-11 11:15:00,15.17,15.19,15.14,15.14,44000.0,11.8873,11.903,11.8638,11.8638,44000.0
2008-01-11 11:20:00,15.15,15.18,15.15,15.15,15600.0,11.8717,11.8952,11.8717,11.8717,15600.0
2008-01-11 11:25:00,15.15,15.18,15.15,15.17,18400.0,11.8717,11.8952,11.8717,11.8873,18400.0
2008-01-11 11:30:00,15.18,15.27,15.18,15.24,522000.0,11.8952,11.9657,11.8952,11.9422,522000.0
2008-01-11 11:35:00,15.24,15.27,15.21,15.21,71200.0,11.9422,11.9657,11.9187,11.9187,71200.0
2008-01-11 11:40:00,15.22,15.22,15.19,15.21,13200.0,11.9265,11.9265,11.903,11.9187,13200.0
2008-01-11 11:45:00,15.21,15.23,15.19,15.23,40400.0,11.9187,11.9344,11.903,11.9344,40400.0
2008-01-11 11:50:00,15.24,15.25,15.21,15.22,23200.0,11.9422,11.95,11.9187,11.9265,23200.0
2008-01-11 11:55:00,15.22,15.23,15.2,15.22,9200.0,11.9265,11.9344,11.9109,11.9265,9200.0
2008-01-11 12:00:00,15.21,15.21,15.18,15.2,11600.0,11.9187,11.9187,11.8952,11.9109,11600.0
2008-01-11 12:05:00,15.2,15.21,15.18,15.18,23200.0,11.9109,11.9187,11.8952,11.8952,23200.0
2008-01-11 12:10:00,15.18,15.19,15.18,15.19,91600.0,11.8952,11.903,11.8952,11.903,91600.0
2008-01-11 12:15:00,15.19,15.22,15.18,15.19,170400.0,11.903,11.9265,11.8952,11.903,170400.0
2008-01-11 12:20:00,15.18,15.18,15.14,15.14,128800.0,11.8952,11.8952,11.8638,11.8638,128800.0
2008-01-11 12:25:00,15.13,15.19,15.13,15.18,38800.0,11.856,11.903,11.856,11.8952,38800.0
2008-01-11 12:30:00,15.15,15.17,15.14,15.15,55600.0,11.8717,11.8873,11.8638,11.8717,55600.0
2008-01-11 12:35:00,15.15,15.19,15.15,15.17,70400.0,11.8717,11.903,11.8717,11.8873,70400.0
2008-01-11 12:40:00,15.18,15.19,15.16,15.17,41200.0,11.8952,11.903,11.8795,11.8873,41200.0
2008-01-11 12:45:00,15.16,15.22,15.15,15.21,103200.0,11.8795,11.9265,11.8717,11.9187,103200.0
2008-01-11 12:50:00,15.21,15.24,15.21,15.23,90000.0,11.9187,11.9422,11.9187,11.9344,90000.0
2008-01-11 12:55:00,15.23,15.26,15.21,15.26,73600.0,11.9344,11.9579,11.9187,11.9579,73600.0
2008-01-11 13:00:00,15.26,15.29,15.2,15.21,24000.0,11.9579,11.9814,11.9109,11.9187,24000.0
2008-01-11 13:05:00,15.21,15.21,15.17,15.17,737600.0,11.9187,11.9187,11.8873,11.8873,737600.0
2008-01-11 13:10:00,15.17,15.18,15.17,15.18,148400.0,11.8873,11.8952,11.8873,11.8952,148400.0
2008-01-11 13:15:00,15.18,15.18,15.15,15.17,108400.0,11.8952,11.8952,11.8717,11.8873,108400.0
2008-01-11 13:20:00,15.15,15.15,15.11,15.13,483200.0,11.8717,11.8717,11.8403,11.856,483200.0
2008-01-11 13:25:00,15.15,15.19,15.14,15.18,14000.0,11.8717,11.903,11.8638,11.8952,14000.0
2008-01-11 13:30:00,15.18,15.2,15.17,15.17,23200.0,11.8952,11.9109,11.8873,11.8873,23200.0
2008-01-11 13:35:00,15.17,15.18,15.14,15.15,106800.0,11.8873,11.8952,11.8638,11.8717,106800.0
2008-01-11 13:40:00,15.15,15.2,15.15,15.17,75600.0,11.8717,11.9109,11.8717,11.8873,75600.0
2008-01-11 13:45:00,15.17,15.17,15.12,15.12,22400.0,11.8873,11.8873,11.8482,11.8482,22400.0
2008-01-11 13:50:00,15.12,15.17,15.12,15.17,482000.0,11.8482,11.8873,11.8482,11.8873,482000.0
2008-01-11 13:55:00,15.17,15.18,15.12,15.12,346400.0,11.8873,11.8952,11.8482,11.8482,346400.0
2008-01-11 14:00:00,15.12,15.15,15.12,15.13,42400.0,11.8482,11.8717,11.8482,11.856,42400.0
2008-01-11 14:05:00,15.13,15.16,15.13,15.15,61600.0,11.856,11.8795,11.856,11.8717,61600.0
2008-01-11 14:10:00,15.15,15.15,15.13,15.14,55600.0,11.8717,11.8717,11.856,11.8638,55600.0
2008-01-11 14:15:00,15.14,15.21,15.14,15.19,43600.0,11.8638,11.9187,11.8638,11.903,43600.0
2008-01-11 14:20:00,15.18,15.19,15.17,15.17,22400.0,11.8952,11.903,11.8873,11.8873,22400.0
2008-01-11 14:25:00,15.17,15.18,15.16,15.17,37600.0,11.8873,11.8952,11.8795,11.8873,37600.0
2008-01-11 14:30:00,15.17,15.17,15.12,15.13,149200.0,11.8873,11.8873,11.8482,11.856,149200.0
2008-01-11 14:35:00,15.13,15.15,15.13,15.15,43600.0,11.856,11.8717,11.856,11.8717,43600.0
2008-01-11 14:40:00,15.15,15.15,15.13,15.15,30000.0,11.8717,11.8717,11.856,11.8717,30000.0
2008-01-11 14:45:00,15.16,15.17,15.07,15.07,66000.0,11.8795,11.8873,11.809,11.809,66000.0
2008-01-11 14:50:00,15.08,15.1,15.08,15.09,24000.0,11.8168,11.8325,11.8168,11.8247,24000.0
2008-01-11 14:55:00,15.08,15.1,15.04,15.1,62800.0,11.8168,11.8325,11.7855,11.8325,62800.0
2008-01-11 15:00:00,15.1,15.1,15.04,15.06,62000.0,11.8325,11.8325,11.7855,11.8011,62000.0
2008-01-11 15:05:00,15.07,15.1,15.03,15.05,92400.0,11.809,11.8325,11.7776,11.7933,92400.0
2008-01-11 15:10:00,15.05,15.05,14.98,14.99,499600.0,11.7933,11.7933,11.7385,11.7463,499600.0
2008-01-11 15:15:00,14.99,15.03,14.99,15.0,245600.0,11.7463,11.7776,11.7463,11.7541,245600.0
2008-01-11 15:20:00,15.0,15.01,14.97,15.01,170400.0,11.7541,11.762,11.7306,11.762,170400.0
2008-01-11 15:25:00,15.01,15.06,15.0,15.04,109600.0,11.762,11.8011,11.7541,11.7855,109600.0
2008-01-11 15:30:00,15.03,15.06,15.01,15.04,313600.0,11.7776,11.8011,11.762,11.7855,313600.0
2008-01-11 15:35:00,15.05,15.09,15.02,15.09,192400.0,11.7933,11.8247,11.7698,11.8247,192400.0
2008-01-11 15:40:00,15.09,15.09,15.04,15.05,60000.0,11.8247,11.8247,11.7855,11.7933,60000.0
2008-01-11 15:45:00,15.05,15.08,15.04,15.08,43200.0,11.7933,11.8168,11.7855,11.8168,43200.0
2008-01-11 15:50:00,15.08,15.1,15.06,15.07,462000.0,11.8168,11.8325,11.8011,11.809,462000.0
2008-01-11 15:55:00,15.07,15.07,15.02,15.02,126400.0,11.809,11.809,11.7698,11.7698,126400.0
2008-01-11 16:00:00,15.02,15.02,15.02,15.02,44400.0,11.7698,11.7698,11.7698,11.7698,44400.0
2008-01-11 16:05:00,15.02,15.02,15.02,15.02,0.0,11.7698,11.7698,11.7698,11.7698,0.0
2008-01-11 16:10:00,15.02,15.02,15.02,15.02,0.0,11.7698,11.7698,11.7698,11.7698,0.0
2008-01-14 09:30:00,15.16,15.18,15.15,15.15,62400.0,11.8795,11.8952,11.8717,11.8717,62400.0
2008-01-14 09:35:00,15.14,15.15,15.09,15.1,72800.0,11.8638,11.8717,11.8247,11.8325,72800.0
2008-01-14 09:40:00,15.09,15.11,15.05,15.1,201600.0,11.8247,11.8403,11.7933,11.8325,201600.0
2008-01-14 09:45:00,15.09,15.09,15.04,15.06,244000.0,11.8247,11.8247,11.7855,11.8011,244000.0
2008-01-14 09:50:00,15.06,15.08,15.05,15.05,188800.0,11.8011,11.8168,11.7933,11.7933,188800.0
2008-01-14 09:55:00,15.05,15.09,15.05,15.06,120000.0,11.7933,11.8247,11.7933,11.8011,120000.0
2008-01-14 10:00:00,15.06,15.07,15.04,15.06,132000.0,11.8011,11.809,11.7855,11.8011,132000.0
2008-01-14 10:05:00,15.07,15.09,15.05,15.09,96800.0,11.809,11.8247,11.7933,11.8247,96800.0
2008-01-14 10:10:00,15.09,15.11,15.08,15.1,133600.0,11.8247,11.8403,11.8168,11.8325,133600.0
2008-01-14 10:15:00,15.1,15.1,15.08,15.09,71200.0,11.8325,11.8325,11.8168,11.8247,71200.0
2008-01-14 10:20:00,15.09,15.1,15.07,15.08,47600.0,11.8247,11.8325,11.809,11.8168,47600.0
2008-01-14 10:25:00,15.08,15.09,15.07,15.08,47600.0,11.8168,11.8247,11.809,11.8168,47600.0
2008-01-14 10:30:00,15.09,15.12,15.09,15.12,254800.0,11.8247,11.8482,11.8247,11.8482,254800.0
2008-01-14 10:35:00,15.12,15.13,15.11,15.13,260800.0,11.8482,11.856,11.8403,11.856,260800.0
2008-01-14 10:40:00,15.12,15.12,15.09,15.1,419200.0,11.8482,11.8482,11.8247,11.8325,419200.0
2008-01-14 10:45:00,15.1,15.12,15.1,15.11,50800.0,11.8325,11.8482,11.8325,11.8403,50800.0
2008-01-14 10:50:00,15.11,15.13,15.09,15.1,24400.0,11.8403,11.856,11.8247,11.8325,24400.0
2008-01-14 10:55:00,15.09,15.15,15.09,15.13,71600.0,11.8247,11.8717,11.8247,11.856,71600.0
2008-01-14 11:00:00,15.14,15.17,15.14,15.15,74400.0,11.8638,11.8873,11.8638,11.8717,74400.0
2008-01-14 11:05:00,15.15,15.18,15.15,15.17,37200.0,11.8717,11.8952,11.8717,11.8873,37200.0
2008-01-14 11:10:00,15.17,15.17,15.15,15.16,37200.0,11.8873,11.8873,11.8717,11.8795,37200.0
2008-01-14 11:15:00,15.15,15.16,15.12,15.13,25200.0,11.8717,11.8795,11.8482,11.856,25200.0
2008-01-14 11:20:00,15.13,15.13,15.12,15.13,17200.0,11.856,11.856,11.8482,11.856,17200.0
2008-01-14 11:25:00,15.13,15.15,15.13,15.15,14400.0,11.856,11.8717,11.856,11.8717,14400.0
2008-01-14 11:30:00,15.13,15.14,15.12,15.12,42400.0,11.856,11.8638,11.8482,11.8482,42400.0
2008-01-14 11:35:00,15.12,15.12,15.1,15.1,35200.0,11.8482,11.8482,11.8325,11.8325,35200.0
2008-01-14 11:40:00,15.1,15.12,15.1,15.11,18400.0,11.8325,11.8482,11.8325,11.8403,18400.0
2008-01-14 11:45:00,15.11,15.12,15.1,15.11,30400.0,11.8403,11.8482,11.8325,11.8403,30400.0
2008-01-14 11:50:00,15.12,15.13,15.11,15.13,11200.0,11.8482,11.856,11.8403,11.856,11200.0
2008-01-14 11:55:00,15.12,15.13,15.11,15.11,20800.0,11.8482,11.856,11.8403,11.8403,20800.0
2008-01-14 12:00:00,15.11,15.12,15.1,15.1,47200.0,11.8403,11.8482,11.8325,11.8325,47200.0
2008-01-14 12:05:00,15.1,15.1,15.08,15.08,21600.0,11.8325,11.8325,11.8168,11.8168,21600.0
2008-01-14 12:10:00,15.09,15.09,15.06,15.06,29200.0,11.8247,11.8247,11.8011,11.8011,29200.0
2008-01-14 12:15:00,15.06,15.09,15.06,15.09,76400.0,11.8011,11.8247,11.8011,11.8247,76400.0
2008-01-14 12:20:00,15.09,15.09,15.08,15.08,54400.0,11.8247,11.8247,11.8168,11.8168,54400.0
2008-01-14 12:25:00,15.08,15.09,15.06,15.06,13200.0,11.8168,11.8247,11.8011,11.8011,13200.0
2008-01-14 12:30:00,15.05,15.07,15.04,15.07,28800.0,11.7933,11.809,11.7855,11.809,28800.0
2008-01-14 12:35:00,15.07,15.08,15.06,15.08,28400.0,11.809,11.8168,11.8011,11.8168,28400.0
2008-01-14 12:40:00,15.08,15.08,15.06,15.06,11600.0,11.8168,11.8168,11.8011,11.8011,11600.0
2008-01-14 12:45:00,15.06,15.07,15.06,15.06,12400.0,11.8011,11.809,11.8011,11.8011,12400.0
2008-01-14 12:50:00,15.06,15.09,15.05,15.09,10400.0,11.8011,11.8247,11.7933,11.8247,10400.0
2008-01-14 12:55:00,15.09,15.09,15.07,15.08,17200.0,11.8247,11.8247,11.809,11.8168,17200.0
2008-01-14 13:00:00,15.08,15.09,15.07,15.07,55600.0,11.8168,11.8247,11.809,11.809,55600.0
2008-01-14 13:05:00,15.08,15.1,15.08,15.1,17600.0,11.8168,11.8325,11.8168,11.8325,17600.0
2008-01-14 13:10:00,15.11,15.11,15.07,15.08,16000.0,11.8403,11.8403,11.809,11.8168,16000.0
2008-01-14 13:15:00,15.07,15.09,15.07,15.09,11200.0,11.809,11.8247,11.809,11.8247,11200.0
2008-01-14 13:20:00,15.09,15.1,15.09,15.09,15200.0,11.8247,11.8325,11.8247,11.8247,15200.0
2008-01-14 13:25:00,15.09,15.11,15.07,15.07,15600.0,11.8247,11.8403,11.809,11.809,15600.0
2008-01-14 13:30:00,15.07,15.1,15.06,15.09,16800.0,11.809,11.8325,11.8011,11.8247,16800.0
2008-01-14 13:35:00,15.08,15.14,15.08,15.14,36400.0,11.8168,11.8638,11.8168,11.8638,36400.0
2008-01-14 13:40:00,15.13,15.14,15.11,15.13,36000.0,11.856,11.8638,11.8403,11.856,36000.0
2008-01-14 13:45:00,15.13,15.14,15.12,15.13,8000.0,11.856,11.8638,11.8482,11.856,8000.0
2008-01-14 13:50:00,15.12,15.13,15.12,15.13,16800.0,11.8482,11.856,11.8482,11.856,16800.0
2008-01-14 13:55:00,15.13,15.17,15.13,15.16,9200.0,11.856,11.8873,11.856,11.8795,9200.0
2008-01-14 14:00:00,15.17,15.17,15.14,15.14,20400.0,11.8873,11.8873,11.8638,11.8638,20400.0
2008-01-14 14:05:00,15.14,15.15,15.13,15.14,11200.0,11.8638,11.8717,11.856,11.8638,11200.0
2008-01-14 14:10:00,15.14,15.14,15.13,15.13,24800.0,11.8638,11.8638,11.856,11.856,24800.0
2008-01-14 14:15:00,15.13,15.13,15.12,15.12,20000.0,11.856,11.856,11.8482,11.8482,20000.0
2008-01-14 14:20:00,15.12,15.13,15.12,15.13,26400.0,11.8482,11.856,11.8482,11.856,26400.0
2008-01-14 14:25:00,15.12,15.15,15.12,15.15,20000.0,11.8482,11.8717,11.8482,11.8717,20000.0
2008-01-14 14:30:00,15.16,15.2,15.16,15.17,57200.0,11.8795,11.9109,11.8795,11.8873,57200.0
2008-01-14 14:35:00,15.18,15.21,15.17,15.2,190400.0,11.8952,11.9187,11.8873,11.9109,190400.0
2008-01-14 14:40:00,15.21,15.22,15.18,15.19,86000.0,11.9187,11.9265,11.8952,11.903,86000.0
2008-01-14 14:45:00,15.19,15.19,15.18,15.19,5600.0,11.903,11.903,11.8952,11.903,5600.0
2008-01-14 14:50:00,15.19,15.2,15.17,15.17,12000.0,11.903,11.9109,11.8873,11.8873,12000.0
2008-01-14 14:55:00,15.16,15.19,15.16,15.19,15200.0,11.8795,11.903,11.8795,11.903,15200.0
2008-01-14 15:00:00,15.21,15.22,15.2,15.2,20400.0,11.9187,11.9265,11.9109,11.9109,20400.0
2008-01-14 15:05:00,15.19,15.22,15.19,15.21,132000.0,11.903,11.9265,11.903,11.9187,132000.0
2008-01-14 15:10:00,15.21,15.23,15.17,15.19,202000.0,11.9187,11.9344,11.8873,11.903,202000.0
2008-01-14 15:15:00,15.19,15.2,15.17,15.17,329200.0,11.903,11.9109,11.8873,11.8873,329200.0
2008-01-14 15:20:00,15.18,15.19,15.14,15.15,172000.0,11.8952,11.903,11.8638,11.8717,172000.0
2008-01-14 15:25:00,15.15,15.17,15.15,15.17,72000.0,11.8717,11.8873,11.8717,11.8873,72000.0
2008-01-14 15:30:00,15.17,15.18,15.15,15.16,110000.0,11.8873,11.8952,11.8717,11.8795,110000.0
2008-01-14 15:35:00,15.16,15.18,15.13,15.16,256800.0,11.8795,11.8952,11.856,11.8795,256800.0
2008-01-14 15:40:00,15.17,15.22,15.16,15.2,436000.0,11.8873,11.9265,11.8795,11.9109,436000.0
2008-01-14 15:45:00,15.2,15.22,15.19,15.21,366000.0,11.9109,11.9265,11.903,11.9187,366000.0
2008-01-14 15:50:00,15.21,15.22,15.17,15.18,78000.0,11.9187,11.9265,11.8873,11.8952,78000.0
2008-01-14 15:55:00,15.18,15.2,15.17,15.17,814400.0,11.8952,11.9109,11.8873,11.8873,814400.0
2008-01-14 16:00:00,15.17,15.17,15.13,15.13,84400.0,11.8873,11.8873,11.856,11.856,84400.0
2008-01-14 16:05:00,15.13,15.13,15.13,15.13,0.0,11.856,11.856,11.856,11.856,0.0
2008-01-14 16:10:00,15.13,15.13,15.13,15.13,0.0,11.856,11.856,11.856,11.856,0.0
2008-01-15 09:30:00,14.96,15.02,14.96,15.02,119200.0,11.7228,11.7698,11.7228,11.7698,119200.0
2008-01-15 09:35:00,15.03,15.03,14.98,14.99,7600.0,11.7776,11.7776,11.7385,11.7463,7600.0
2008-01-15 09:40:00,14.99,14.99,14.97,14.98,34000.0,11.7463,11.7463,11.7306,11.7385,34000.0
2008-01-15 09:45:00,14.98,15.01,14.98,14.99,94400.0,11.7385,11.762,11.7385,11.7463,94400.0
2008-01-15 09:50:00,14.99,15.03,14.99,15.01,28400.0,11.7463,11.7776,11.7463,11.762,28400.0
2008-01-15 09:55:00,14.99,15.0,14.97,14.98,61200.0,11.7463,11.7541,11.7306,11.7385,61200.0
2008-01-15 10:00:00,14.98,15.0,14.95,14.96,178000.0,11.7385,11.7541,11.715,11.7228,178000.0
2008-01-15 10:05:00,14.96,14.98,14.95,14.95,93200.0,11.7228,11.7385,11.715,11.715,93200.0
2008-01-15 10:10:00,14.95,14.96,14.87,14.88,88400.0,11.715,11.7228,11.6523,11.6601,88400.0
2008-01-15 10:15:00,14.89,14.92,14.88,14.88,77200.0,11.6679,11.6914,11.6601,11.6601,77200.0
2008-01-15 10:20:00,14.88,14.9,14.88,14.88,58400.0,11.6601,11.6758,11.6601,11.6601,58400.0
2008-01-15 10:25:00,14.89,14.92,14.86,14.88,80800.0,11.6679,11.6914,11.6444,11.6601,80800.0
2008-01-15 10:30:00,14.88,14.91,14.87,14.9,64000.0,11.6601,11.6836,11.6523,11.6758,64000.0
2008-01-15 10:35:00,14.9,14.92,14.88,14.88,81600.0,11.6758,11.6914,11.6601,11.6601,81600.0
2008-01-15 10:40:00,14.88,14.89,14.81,14.85,444000.0,11.6601,11.6679,11.6052,11.6366,444000.0
2008-01-15 10:45:00,14.84,14.85,14.83,14.83,128800.0,11.6288,11.6366,11.6209,11.6209,128800.0
2008-01-15 10:50:00,14.83,14.87,14.8,14.85,100400.0,11.6209,11.6523,11.5974,11.6366,100400.0
2008-01-15 10:55:00,14.85,14.86,14.84,14.85,19600.0,11.6366,11.6444,11.6288,11.6366,19600.0
2008-01-15 11:00:00,14.86,14.88,14.84,14.88,126000.0,11.6444,11.6601,11.6288,11.6601,126000.0
2008-01-15 11:05:00,14.88,14.9,14.88,14.88,252000.0,11.6601,11.6758,11.6601,11.6601,252000.0
2008-01-15 11:10:00,14.89,14.93,14.89,14.93,40800.0,11.6679,11.6993,11.6679,11.6993,40800.0
2008-01-15 11:15:00,14.93,14.93,14.9,14.9,30000.0,11.6993,11.6993,11.6758,11.6758,30000.0
2008-01-15 11:20:00,14.9,14.91,14.9,14.9,39200.0,11.6758,11.6836,11.6758,11.6758,39200.0
2008-01-15 11:25:00,14.9,14.9,14.86,14.87,38400.0,11.6758,11.6758,11.6444,11.6523,38400.0
2008-01-15 11:30:00,14.86,14.88,14.85,14.87,28800.0,11.6444,11.6601,11.6366,11.6523,28800.0
2008-01-15 11:35:00,14.87,14.88,14.86,14.87,34000.0,11.6523,11.6601,11.6444,11.6523,34000.0
2008-01-15 11:40:00,14.87,14.88,14.83,14.84,93200.0,11.6523,11.6601,11.6209,11.6288,93200.0
2008-01-15 11:45:00,14.84,14.86,14.82,14.83,52800.0,11.6288,11.6444,11.6131,11.6209,52800.0
2008-01-15 11:50:00,14.83,14.85,14.81,14.84,79600.0,11.6209,11.6366,11.6052,11.6288,79600.0
2008-01-15 11:55:00,14.85,14.85,14.83,14.85,27600.0,11.6366,11.6366,11.6209,11.6366,27600.0
2008-01-15 12:00:00,14.86,14.86,14.84,14.85,25600.0,11.6444,11.6444,11.6288,11.6366,25600.0
2008-01-15 12:05:00,14.85,14.88,14.84,14.88,27600.0,11.6366,11.6601,11.6288,11.6601,27600.0
2008-01-15 12:10:00,14.87,14.88,14.86,14.88,47200.0,11.6523,11.6601,11.6444,11.6601,47200.0
2008-01-15 12:15:00,14.88,14.89,14.86,14.87,23600.0,11.6601,11.6679,11.6444,11.6523,23600.0
2008-01-15 12:20:00,14.88,14.9,14.85,14.88,40000.0,11.6601,11.6758,11.6366,11.6601,40000.0
2008-01-15 12:25:00,14.89,14.89,14.87,14.88,22400.0,11.6679,11.6679,11.6523,11.6601,22400.0
2008-01-15 12:30:00,14.88,14.88,14.84,14.86,47200.0,11.6601,11.6601,11.6288,11.6444,47200.0
2008-01-15 12:35:00,14.86,14.88,14.85,14.87,50800.0,11.6444,11.6601,11.6366,11.6523,50800.0
2008-01-15 12:40:00,14.88,14.9,14.87,14.88,57200.0,11.6601,11.6758,11.6523,11.6601,57200.0
2008-01-15 12:45:00,14.88,14.9,14.87,14.9,70400.0,11.6601,11.6758,11.6523,11.6758,70400.0
2008-01-15 12:50:00,14.9,14.91,14.9,14.9,28400.0,11.6758,11.6836,11.6758,11.6758,28400.0
2008-01-15 12:55:00,14.89,14.9,14.88,14.9,29600.0,11.6679,11.6758,11.6601,11.6758,29600.0
2008-01-15 13:00:00,14.9,14.94,14.88,14.94,45600.0,11.6758,11.7071,11.6601,11.7071,45600.0
2008-01-15 13:05:00,14.94,14.97,14.94,14.97,22000.0,11.7071,11.7306,11.7071,11.7306,22000.0
2008-01-15 13:10:00,14.98,15.0,14.97,14.99,58400.0,11.7385,11.7541,11.7306,11.7463,58400.0
2008-01-15 13:15:00,14.98,14.99,14.95,14.96,52800.0,11.7385,11.7463,11.715,11.7228,52800.0
2008-01-15 13:20:00,14.96,14.96,14.91,14.92,34000.0,11.7228,11.7228,11.6836,11.6914,34000.0
2008-01-15 13:25:00,14.92,14.93,14.91,14.92,36800.0,11.6914,11.6993,11.6836,11.6914,36800.0
2008-01-15 13:30:00,14.91,14.91,14.89,14.9,20800.0,11.6836,11.6836,11.6679,11.6758,20800.0
2008-01-15 13:35:00,14.91,14.92,14.91,14.91,22000.0,11.6836,11.6914,11.6836,11.6836,22000.0
2008-01-15 13:40:00,14.91,14.92,14.9,14.9,34400.0,11.6836,11.6914,11.6758,11.6758,34400.0
2008-01-15 13:45:00,14.89,14.9,14.88,14.9,24800.0,11.6679,11.6758,11.6601,11.6758,24800.0
2008-01-15 13:50:00,14.89,14.89,14.86,14.87,39600.0,11.6679,11.6679,11.6444,11.6523,39600.0
2008-01-15 13:55:00,14.87,14.9,14.86,14.9,27200.0,11.6523,11.6758,11.6444,11.6758,27200.0
2008-01-15 14:00:00,14.89,14.89,14.87,14.88,19600.0,11.6679,11.6679,11.6523,11.6601,19600.0
2008-01-15 14:05:00,14.88,14.92,14.88,14.9,46400.0,11.6601,11.6914,11.6601,11.6758,46400.0
2008-01-15 14:10:00,14.91,14.95,14.91,14.95,25600.0,11.6836,11.715,11.6836,11.715,25600.0
2008-01-15 14:15:00,14.95,14.95,14.92,14.93,28400.0,11.715,11.715,11.6914,11.6993,28400.0
2008-01-15 14:20:00,14.94,14.94,14.92,14.93,33600.0,11.7071,11.7071,11.6914,11.6993,33600.0
2008-01-15 14:25:00,14.92,14.93,14.91,14.93,23600.0,11.6914,11.6993,11.6836,11.6993,23600.0
2008-01-15 14:30:00,14.93,14.93,14.91,14.93,22400.0,11.6993,11.6993,11.6836,11.6993,22400.0
2008-01-15 14:35:00,14.93,14.93,14.88,14.9,43600.0,11.6993,11.6993,11.6601,11.6758,43600.0
2008-01-15 14:40:00,14.91,14.94,14.91,14.93,34000.0,11.6836,11.7071,11.6836,11.6993,34000.0
2008-01-15 14:45:00,14.93,14.94,14.89,14.9,34800.0,11.6993,11.7071,11.6679,11.6758,34800.0
2008-01-15 14:50:00,14.9,14.93,14.9,14.92,38000.0,11.6758,11.6993,11.6758,11.6914,38000.0
2008-01-15 14:55:00,14.93,14.95,14.88,14.9,103200.0,11.6993,11.715,11.6601,11.6758,103200.0
2008-01-15 15:00:00,14.9,14.9,14.85,14.87,47600.0,11.6758,11.6758,11.6366,11.6523,47600.0
2008-01-15 15:05:00,14.87,14.88,14.86,14.87,13600.0,11.6523,11.6601,11.6444,11.6523,13600.0
2008-01-15 15:10:00,14.86,14.88,14.84,14.86,88800.0,11.6444,11.6601,11.6288,11.6444,88800.0
2008-01-15 15:15:00,14.86,14.88,14.86,14.86,52000.0,11.6444,11.6601,11.6444,11.6444,52000.0
2008-01-15 15:20:00,14.86,14.9,14.85,14.89,42800.0,11.6444,11.6758,11.6366,11.6679,42800.0
2008-01-15 15:25:00,14.9,14.99,14.89,14.96,112800.0,11.6758,11.7463,11.6679,11.7228,112800.0
2008-01-15 15:30:00,14.96,14.96,14.93,14.96,80000.0,11.7228,11.7228,11.6993,11.7228,80000.0
2008-01-15 15:35:00,14.95,14.98,14.92,14.92,70400.0,11.715,11.7385,11.6914,11.6914,70400.0
2008-01-15 15:40:00,14.91,14.95,14.9,14.92,67600.0,11.6836,11.715,11.6758,11.6914,67600.0
2008-01-15 15:45:00,14.92,14.93,14.9,14.93,170400.0,11.6914,11.6993,11.6758,11.6993,170400.0
2008-01-15 15:50:00,14.92,14.92,14.88,14.88,40400.0,11.6914,11.6914,11.6601,11.6601,40400.0
2008-01-15 15:55:00,14.88,14.9,14.87,14.88,82400.0,11.6601,11.6758,11.6523,11.6601,82400.0
2008-01-15 16:00:00,14.88,14.9,14.88,14.88,44000.0,11.6601,11.6758,11.6601,11.6601,44000.0
2008-01-15 16:05:00,14.88,14.88,14.88,14.88,0.0,11.6601,11.6601,11.6601,11.6601,0.0
2008-01-15 16:10:00,14.88,14.88,14.88,14.88,0.0,11.6601,11.6601,11.6601,11.6601,0.0
2008-01-16 09:30:00,14.79,14.88,14.73,14.88,204800.0,11.5896,11.6601,11.5426,11.6601,204800.0
2008-01-16 09:35:00,14.88,14.93,14.88,14.89,279600.0,11.6601,11.6993,11.6601,11.6679,279600.0
2008-01-16 09:40:00,14.9,15.0,14.9,14.99,106400.0,11.6758,11.7541,11.6758,11.7463,106400.0
2008-01-16 09:45:00,14.99,15.0,14.96,14.96,79600.0,11.7463,11.7541,11.7228,11.7228,79600.0
2008-01-16 09:50:00,14.96,14.97,14.92,14.93,65200.0,11.7228,11.7306,11.6914,11.6993,65200.0
2008-01-16 09:55:00,14.92,14.93,14.85,14.85,48400.0,11.6914,11.6993,11.6366,11.6366,48400.0
2008-01-16 10:00:00,14.85,14.88,14.85,14.85,54800.0,11.6366,11.6601,11.6366,11.6366,54800.0
2008-01-16 10:05:00,14.84,14.89,14.84,14.87,61200.0,11.6288,11.6679,11.6288,11.6523,61200.0
2008-01-16 10:10:00,14.87,14.87,14.79,14.79,60800.0,11.6523,11.6523,11.5896,11.5896,60800.0
2008-01-16 10:15:00,14.78,14.82,14.76,14.81,93600.0,11.5817,11.6131,11.5661,11.6052,93600.0
2008-01-16 10:20:00,14.81,14.88,14.79,14.81,73200.0,11.6052,11.6601,11.5896,11.6052,73200.0
2008-01-16 10:25:00,14.83,14.83,14.77,14.77,33600.0,11.6209,11.6209,11.5739,11.5739,33600.0
2008-01-16 10:30:00,14.78,14.85,14.78,14.84,63600.0,11.5817,11.6366,11.5817,11.6288,63600.0
2008-01-16 10:35:00,14.84,14.84,14.81,14.81,67600.0,11.6288,11.6288,11.6052,11.6052,67600.0
2008-01-16 10:40:00,14.79,14.81,14.75,14.78,50400.0,11.5896,11.6052,11.5582,11.5817,50400.0
2008-01-16 10:45:00,14.79,14.79,14.72,14.74,60000.0,11.5896,11.5896,11.5347,11.5504,60000.0
2008-01-16 10:50:00,14.75,14.77,14.72,14.74,59200.0,11.5582,11.5739,11.5347,11.5504,59200.0
2008-01-16 10:55:00,14.75,14.78,14.74,14.77,85200.0,11.5582,11.5817,11.5504,11.5739,85200.0
2008-01-16 11:00:00,14.77,14.79,14.76,14.77,72400.0,11.5739,11.5896,11.5661,11.5739,72400.0
2008-01-16 11:05:00,14.78,14.82,14.78,14.82,45200.0,11.5817,11.6131,11.5817,11.6131,45200.0
2008-01-16 11:10:00,14.82,14.84,14.8,14.81,54800.0,11.6131,11.6288,11.5974,11.6052,54800.0
2008-01-16 11:15:00,14.81,14.82,14.8,14.82,23200.0,11.6052,11.6131,11.5974,11.6131,23200.0
2008-01-16 11:20:00,14.82,14.89,14.82,14.88,75200.0,11.6131,11.6679,11.6131,11.6601,75200.0
2008-01-16 11:25:00,14.89,14.91,14.89,14.91,434800.0,11.6679,11.6836,11.6679,11.6836,434800.0
2008-01-16 11:30:00,14.9,14.91,14.88,14.89,26800.0,11.6758,11.6836,11.6601,11.6679,26800.0
2008-01-16 11:35:00,14.89,14.89,14.85,14.85,36800.0,11.6679,11.6679,11.6366,11.6366,36800.0
2008-01-16 11:40:00,14.85,14.85,14.81,14.83,56800.0,11.6366,11.6366,11.6052,11.6209,56800.0
2008-01-16 11:45:00,14.84,14.87,14.83,14.86,26800.0,11.6288,11.6523,11.6209,11.6444,26800.0
2008-01-16 11:50:00,14.87,14.98,14.87,14.98,68800.0,11.6523,11.7385,11.6523,11.7385,68800.0
2008-01-16 11:55:00,14.97,14.98,14.94,14.96,115600.0,11.7306,11.7385,11.7071,11.7228,115600.0
2008-01-16 12:00:00,14.96,15.01,14.96,14.98,208000.0,11.7228,11.762,11.7228,11.7385,208000.0
2008-01-16 12:05:00,14.98,15.02,14.97,14.98,52000.0,11.7385,11.7698,11.7306,11.7385,52000.0
2008-01-16 12:10:00,14.97,14.97,14.95,14.97,33200.0,11.7306,11.7306,11.715,11.7306,33200.0
2008-01-16 12:15:00,14.96,14.97,14.95,14.95,40000.0,11.7228,11.7306,11.715,11.715,40000.0
2008-01-16 12:20:00,14.95,14.96,14.93,14.94,50800.0,11.715,11.7228,11.6993,11.7071,50800.0
2008-01-16 12:25:00,14.94,14.97,14.93,14.96,30800.0,11.7071,11.7306,11.6993,11.7228,30800.0
2008-01-16 12:30:00,14.96,15.0,14.96,14.99,74400.0,11.7228,11.7541,11.7228,11.7463,74400.0
2008-01-16 12:35:00,15.0,15.0,14.96,14.99,95600.0,11.7541,11.7541,11.7228,11.7463,95600.0
2008-01-16 12:40:00,14.99,15.02,14.97,15.0,62400.0,11.7463,11.7698,11.7306,11.7541,62400.0
2008-01-16 12:45:00,15.01,15.01,14.99,14.99,114000.0,11.762,11.762,11.7463,11.7463,114000.0
2008-01-16 12:50:00,15.0,15.01,14.98,14.98,34000.0,11.7541,11.762,11.7385,11.7385,34000.0
2008-01-16 12:55:00,14.98,15.0,14.98,14.99,34000.0,11.7385,11.7541,11.7385,11.7463,34000.0
2008-01-16 13:00:00,14.99,15.01,14.93,14.99,151200.0,11.7463,11.762,11.6993,11.7463,151200.0
2008-01-16 13:05:00,14.99,15.0,14.99,14.99,112400.0,11.7463,11.7541,11.7463,11.7463,112400.0
2008-01-16 13:10:00,14.99,14.99,14.97,14.98,148000.0,11.7463,11.7463,11.7306,11.7385,148000.0
2008-01-16 13:15:00,14.97,14.97,14.92,14.93,100000.0,11.7306,11.7306,11.6914,11.6993,100000.0
2008-01-16 13:20:00,14.93,14.96,14.93,14.96,7200.0,11.6993,11.7228,11.6993,11.7228,7200.0
2008-01-16 13:25:00,14.96,14.96,14.94,14.95,128000.0,11.7228,11.7228,11.7071,11.715,128000.0
2008-01-16 13:30:00,14.95,14.96,14.93,14.94,34800.0,11.715,11.7228,11.6993,11.7071,34800.0
2008-01-16 13:35:00,14.95,14.99,14.94,14.97,65200.0,11.715,11.7463,11.7071,11.7306,65200.0
2008-01-16 13:40:00,14.96,14.97,14.94,14.96,83200.0,11.7228,11.7306,11.7071,11.7228,83200.0
2008-01-16 13:45:00,14.96,14.97,14.93,14.94,252000.0,11.7228,11.7306,11.6993,11.7071,252000.0
2008-01-16 13:50:00,14.95,14.96,14.94,14.95,30800.0,11.715,11.7228,11.7071,11.715,30800.0
2008-01-16 13:55:00,14.96,14.97,14.95,14.97,278400.0,11.7228,11.7306,11.715,11.7306,278400.0
2008-01-16 14:00:00,14.97,14.99,14.92,14.99,166800.0,11.7306,11.7463,11.6914,11.7463,166800.0
2008-01-16 14:05:00,14.99,15.02,14.97,15.02,124800.0,11.7463,11.7698,11.7306,11.7698,124800.0
2008-01-16 14:10:00,15.02,15.04,15.0,15.03,168800.0,11.7698,11.7855,11.7541,11.7776,168800.0
2008-01-16 14:15:00,15.03,15.04,15.02,15.02,121600.0,11.7776,11.7855,11.7698,11.7698,121600.0
2008-01-16 14:20:00,15.01,15.03,15.0,15.02,76800.0,11.762,11.7776,11.7541,11.7698,76800.0
2008-01-16 14:25:00,15.01,15.08,15.0,15.08,217600.0,11.762,11.8168,11.7541,11.8168,217600.0
2008-01-16 14:30:00,15.08,15.12,15.08,15.11,175600.0,11.8168,11.8482,11.8168,11.8403,175600.0
2008-01-16 14:35:00,15.11,15.14,15.1,15.13,219600.0,11.8403,11.8638,11.8325,11.856,219600.0
2008-01-16 14:40:00,15.13,15.15,15.11,15.14,186000.0,11.856,11.8717,11.8403,11.8638,186000.0
2008-01-16 14:45:00,15.14,15.14,15.11,15.11,35600.0,11.8638,11.8638,11.8403,11.8403,35600.0
2008-01-16 14:50:00,15.12,15.12,15.08,15.08,33200.0,11.8482,11.8482,11.8168,11.8168,33200.0
2008-01-16 14:55:00,15.08,15.08,15.04,15.04,71200.0,11.8168,11.8168,11.7855,11.7855,71200.0
2008-01-16 15:00:00,15.04,15.09,15.03,15.07,130800.0,11.7855,11.8247,11.7776,11.809,130800.0
2008-01-16 15:05:00,15.06,15.08,15.03,15.08,95200.0,11.8011,11.8168,11.7776,11.8168,95200.0
2008-01-16 15:10:00,15.08,15.08,15.01,15.05,79600.0,11.8168,11.8168,11.762,11.7933,79600.0
2008-01-16 15:15:00,15.06,15.11,15.06,15.1,60000.0,11.8011,11.8403,11.8011,11.8325,60000.0
2008-01-16 15:20:00,15.09,15.1,15.03,15.04,130400.0,11.8247,11.8325,11.7776,11.7855,130400.0
2008-01-16 15:25:00,15.05,15.09,15.04,15.09,185200.0,11.7933,11.8247,11.7855,11.8247,185200.0
2008-01-16 15:30:00,15.09,15.1,15.06,15.06,110800.0,11.8247,11.8325,11.8011,11.8011,110800.0
2008-01-16 15:35:00,15.07,15.09,15.01,15.02,197200.0,11.809,11.8247,11.762,11.7698,197200.0
2008-01-16 15:40:00,15.01,15.03,14.96,14.97,103200.0,11.762,11.7776,11.7228,11.7306,103200.0
2008-01-16 15:45:00,14.97,15.0,14.95,14.95,92800.0,11.7306,11.7541,11.715,11.715,92800.0
2008-01-16 15:50:00,14.96,14.97,14.93,14.93,86800.0,11.7228,11.7306,11.6993,11.6993,86800.0
2008-01-16 15:55:00,14.93,14.94,14.9,14.92,182800.0,11.6993,11.7071,11.6758,11.6914,182800.0
2008-01-16 16:00:00,14.91,14.97,14.88,14.97,205600.0,11.6836,11.7306,11.6601,11.7306,205600.0
2008-01-16 16:05:00,14.97,14.97,14.97,14.97,24000.0,11.7306,11.7306,11.7306,11.7306,24000.0
2008-01-16 16:10:00,14.97,14.97,14.97,14.97,0.0,11.7306,11.7306,11.7306,11.7306,0.0
2008-01-17 09:30:00,14.97,15.0,14.97,14.97,42400.0,11.7306,11.7541,11.7306,11.7306,42400.0
2008-01-17 09:35:00,14.99,14.99,14.97,14.98,8400.0,11.7463,11.7463,11.7306,11.7385,8400.0
2008-01-17 09:40:00,14.97,15.06,14.97,15.05,74000.0,11.7306,11.8011,11.7306,11.7933,74000.0
2008-01-17 09:45:00,15.05,15.06,15.03,15.05,42000.0,11.7933,11.8011,11.7776,11.7933,42000.0
2008-01-17 09:50:00,15.05,15.05,14.99,15.01,38000.0,11.7933,11.7933,11.7463,11.762,38000.0
2008-01-17 09:55:00,15.01,15.04,14.99,15.04,25200.0,11.762,11.7855,11.7463,11.7855,25200.0
2008-01-17 10:00:00,15.03,15.03,14.9,14.91,195200.0,11.7776,11.7776,11.6758,11.6836,195200.0
2008-01-17 10:05:00,14.91,15.01,14.91,14.99,790800.0,11.6836,11.762,11.6836,11.7463,790800.0
2008-01-17 10:10:00,14.98,14.99,14.91,14.92,97200.0,11.7385,11.7463,11.6836,11.6914,97200.0
2008-01-17 10:15:00,14.92,14.93,14.81,14.81,123200.0,11.6914,11.6993,11.6052,11.6052,123200.0
2008-01-17 10:20:00,14.81,14.89,14.8,14.87,186400.0,11.6052,11.6679,11.5974,11.6523,186400.0
2008-01-17 10:25:00,14.86,14.88,14.81,14.84,109600.0,11.6444,11.6601,11.6052,11.6288,109600.0
2008-01-17 10:30:00,14.83,14.83,14.74,14.74,200000.0,11.6209,11.6209,11.5504,11.5504,200000.0
2008-01-17 10:35:00,14.74,14.79,14.72,14.78,206000.0,11.5504,11.5896,11.5347,11.5817,206000.0
2008-01-17 10:40:00,14.78,14.84,14.76,14.83,201600.0,11.5817,11.6288,11.5661,11.6209,201600.0
2008-01-17 10:45:00,14.83,14.85,14.81,14.85,71200.0,11.6209,11.6366,11.6052,11.6366,71200.0
2008-01-17 10:50:00,14.85,14.85,14.78,14.81,132800.0,11.6366,11.6366,11.5817,11.6052,132800.0
2008-01-17 10:55:00,14.81,14.88,14.79,14.85,366400.0,11.6052,11.6601,11.5896,11.6366,366400.0
2008-01-17 11:00:00,14.85,14.89,14.85,14.88,152000.0,11.6366,11.6679,11.6366,11.6601,152000.0
2008-01-17 11:05:00,14.87,14.91,14.87,14.88,90000.0,11.6523,11.6836,11.6523,11.6601,90000.0
2008-01-17 11:10:00,14.88,14.88,14.85,14.88,40000.0,11.6601,11.6601,11.6366,11.6601,40000.0
2008-01-17 11:15:00,14.88,14.88,14.82,14.85,74000.0,11.6601,11.6601,11.6131,11.6366,74000.0
2008-01-17 11:20:00,14.84,14.85,14.8,14.81,42800.0,11.6288,11.6366,11.5974,11.6052,42800.0
2008-01-17 11:25:00,14.81,14.84,14.81,14.84,47200.0,11.6052,11.6288,11.6052,11.6288,47200.0
2008-01-17 11:30:00,14.84,14.86,14.83,14.83,56800.0,11.6288,11.6444,11.6209,11.6209,56800.0
2008-01-17 11:35:00,14.83,14.85,14.8,14.8,120400.0,11.6209,11.6366,11.5974,11.5974,120400.0
2008-01-17 11:40:00,14.8,14.81,14.77,14.77,133600.0,11.5974,11.6052,11.5739,11.5739,133600.0
2008-01-17 11:45:00,14.76,14.79,14.76,14.78,44800.0,11.5661,11.5896,11.5661,11.5817,44800.0
2008-01-17 11:50:00,14.78,14.79,14.74,14.74,256800.0,11.5817,11.5896,11.5504,11.5504,256800.0
2008-01-17 11:55:00,14.75,14.76,14.71,14.73,75200.0,11.5582,11.5661,11.5269,11.5426,75200.0
2008-01-17 12:00:00,14.72,14.74,14.67,14.68,86400.0,11.5347,11.5504,11.4955,11.5034,86400.0
2008-01-17 12:05:00,14.68,14.69,14.67,14.67,30800.0,11.5034,11.5112,11.4955,11.4955,30800.0
2008-01-17 12:10:00,14.67,14.67,14.63,14.66,90400.0,11.4955,11.4955,11.4642,11.4877,90400.0
2008-01-17 12:15:00,14.66,14.69,14.65,14.68,240000.0,11.4877,11.5112,11.4799,11.5034,240000.0
2008-01-17 12:20:00,14.69,14.69,14.66,14.67,147600.0,11.5112,11.5112,11.4877,11.4955,147600.0
2008-01-17 12:25:00,14.67,14.72,14.66,14.72,86400.0,11.4955,11.5347,11.4877,11.5347,86400.0
2008-01-17 12:30:00,14.72,14.75,14.7,14.72,111200.0,11.5347,11.5582,11.5191,11.5347,111200.0
2008-01-17 12:35:00,14.71,14.72,14.69,14.71,79200.0,11.5269,11.5347,11.5112,11.5269,79200.0
2008-01-17 12:40:00,14.71,14.72,14.69,14.7,73200.0,11.5269,11.5347,11.5112,11.5191,73200.0
2008-01-17 12:45:00,14.7,14.72,14.69,14.72,123600.0,11.5191,11.5347,11.5112,11.5347,123600.0
2008-01-17 12:50:00,14.72,14.72,14.68,14.68,136400.0,11.5347,11.5347,11.5034,11.5034,136400.0
2008-01-17 12:55:00,14.68,14.71,14.67,14.7,75600.0,11.5034,11.5269,11.4955,11.5191,75600.0
2008-01-17 13:00:00,14.7,14.7,14.67,14.67,44800.0,11.5191,11.5191,11.4955,11.4955,44800.0
2008-01-17 13:05:00,14.67,14.72,14.67,14.72,71200.0,11.4955,11.5347,11.4955,11.5347,71200.0
2008-01-17 13:10:00,14.72,14.77,14.7,14.77,96400.0,11.5347,11.5739,11.5191,11.5739,96400.0
2008-01-17 13:15:00,14.77,14.81,14.76,14.77,264400.0,11.5739,11.6052,11.5661,11.5739,264400.0
2008-01-17 13:20:00,14.77,14.78,14.75,14.75,68400.0,11.5739,11.5817,11.5582,11.5582,68400.0
2008-01-17 13:25:00,14.75,14.78,14.75,14.77,128400.0,11.5582,11.5817,11.5582,11.5739,128400.0
2008-01-17 13:30:00,14.77,14.79,14.77,14.78,45600.0,11.5739,11.5896,11.5739,11.5817,45600.0
2008-01-17 13:35:00,14.76,14.79,14.76,14.79,88000.0,11.5661,11.5896,11.5661,11.5896,88000.0
2008-01-17 13:40:00,14.79,14.83,14.79,14.8,138400.0,11.5896,11.6209,11.5896,11.5974,138400.0
2008-01-17 13:45:00,14.8,14.81,14.74,14.76,76000.0,11.5974,11.6052,11.5504,11.5661,76000.0
2008-01-17 13:50:00,14.76,14.77,14.74,14.76,53200.0,11.5661,11.5739,11.5504,11.5661,53200.0
2008-01-17 13:55:00,14.75,14.77,14.73,14.74,53200.0,11.5582,11.5739,11.5426,11.5504,53200.0
2008-01-17 14:00:00,14.74,14.76,14.72,14.72,53200.0,11.5504,11.5661,11.5347,11.5347,53200.0
2008-01-17 14:05:00,14.72,14.78,14.72,14.72,84000.0,11.5347,11.5817,11.5347,11.5347,84000.0
2008-01-17 14:10:00,14.72,14.72,14.68,14.68,79200.0,11.5347,11.5347,11.5034,11.5034,79200.0
2008-01-17 14:15:00,14.68,14.68,14.64,14.68,53200.0,11.5034,11.5034,11.472,11.5034,53200.0
2008-01-17 14:20:00,14.68,14.69,14.66,14.68,100000.0,11.5034,11.5112,11.4877,11.5034,100000.0
2008-01-17 14:25:00,14.69,14.69,14.63,14.63,146000.0,11.5112,11.5112,11.4642,11.4642,146000.0
2008-01-17 14:30:00,14.63,14.63,14.6,14.61,251600.0,11.4642,11.4642,11.4407,11.4485,251600.0
2008-01-17 14:35:00,14.61,14.62,14.59,14.6,230000.0,11.4485,11.4564,11.4329,11.4407,230000.0
2008-01-17 14:40:00,14.6,14.61,14.58,14.61,60000.0,11.4407,11.4485,11.425,11.4485,60000.0
2008-01-17 14:45:00,14.61,14.68,14.6,14.68,95600.0,11.4485,11.5034,11.4407,11.5034,95600.0
2008-01-17 14:50:00,14.68,14.71,14.67,14.69,106800.0,11.5034,11.5269,11.4955,11.5112,106800.0
2008-01-17 14:55:00,14.69,14.7,14.65,14.67,134800.0,11.5112,11.5191,11.4799,11.4955,134800.0
2008-01-17 15:00:00,14.67,14.68,14.63,14.65,102000.0,11.4955,11.5034,11.4642,11.4799,102000.0
2008-01-17 15:05:00,14.65,14.72,14.65,14.69,198400.0,11.4799,11.5347,11.4799,11.5112,198400.0
2008-01-17 15:10:00,14.7,14.71,14.66,14.69,124800.0,11.5191,11.5269,11.4877,11.5112,124800.0
2008-01-17 15:15:00,14.69,14.7,14.65,14.68,104400.0,11.5112,11.5191,11.4799,11.5034,104400.0
2008-01-17 15:20:00,14.68,14.68,14.63,14.65,95200.0,11.5034,11.5034,11.4642,11.4799,95200.0
2008-01-17 15:25:00,14.64,14.65,14.56,14.56,188800.0,11.472,11.4799,11.4093,11.4093,188800.0
2008-01-17 15:30:00,14.56,14.59,14.53,14.59,101600.0,11.4093,11.4329,11.3858,11.4329,101600.0
2008-01-17 15:35:00,14.58,14.62,14.58,14.6,68400.0,11.425,11.4564,11.425,11.4407,68400.0
2008-01-17 15:40:00,14.59,14.6,14.56,14.57,68000.0,11.4329,11.4407,11.4093,11.4172,68000.0
2008-01-17 15:45:00,14.57,14.58,14.54,14.54,125600.0,11.4172,11.425,11.3937,11.3937,125600.0
2008-01-17 15:50:00,14.54,14.56,14.53,14.55,88400.0,11.3937,11.4093,11.3858,11.4015,88400.0
2008-01-17 15:55:00,14.55,14.59,14.55,14.55,246400.0,11.4015,11.4329,11.4015,11.4015,246400.0
2008-01-17 16:00:00,14.55,14.57,14.55,14.56,36800.0,11.4015,11.4172,11.4015,11.4093,36800.0
2008-01-17 16:05:00,14.56,14.56,14.54,14.54,12000.0,11.4093,11.4093,11.3937,11.3937,12000.0
2008-01-17 16:10:00,14.54,14.54,14.54,14.54,0.0,11.3937,11.3937,11.3937,11.3937,0.0
2008-01-18 09:30:00,14.62,14.64,14.57,14.6,122000.0,11.4564,11.472,11.4172,11.4407,122000.0
2008-01-18 09:35:00,14.61,14.66,14.59,14.65,122400.0,11.4485,11.4877,11.4329,11.4799,122400.0
2008-01-18 09:40:00,14.65,14.67,14.61,14.63,190000.0,11.4799,11.4955,11.4485,11.4642,190000.0
2008-01-18 09:45:00,14.63,14.63,14.61,14.63,127600.0,11.4642,11.4642,11.4485,11.4642,127600.0
2008-01-18 09:50:00,14.63,14.64,14.58,14.58,596800.0,11.4642,11.472,11.425,11.425,596800.0
2008-01-18 09:55:00,14.59,14.6,14.56,14.57,166800.0,11.4329,11.4407,11.4093,11.4172,166800.0
2008-01-18 10:00:00,14.57,14.62,14.54,14.57,261200.0,11.4172,11.4564,11.3937,11.4172,261200.0
2008-01-18 10:05:00,14.58,14.63,14.57,14.63,165200.0,11.425,11.4642,11.4172,11.4642,165200.0
2008-01-18 10:10:00,14.63,14.8,14.63,14.76,183200.0,11.4642,11.5974,11.4642,11.5661,183200.0
2008-01-18 10:15:00,14.76,14.77,14.69,14.7,167200.0,11.5661,11.5739,11.5112,11.5191,167200.0
2008-01-18 10:20:00,14.7,14.72,14.69,14.7,72800.0,11.5191,11.5347,11.5112,11.5191,72800.0
2008-01-18 10:25:00,14.7,14.71,14.68,14.7,57600.0,11.5191,11.5269,11.5034,11.5191,57600.0
2008-01-18 10:30:00,14.7,14.71,14.68,14.69,59600.0,11.5191,11.5269,11.5034,11.5112,59600.0
2008-01-18 10:35:00,14.66,14.68,14.62,14.62,64000.0,11.4877,11.5034,11.4564,11.4564,64000.0
2008-01-18 10:40:00,14.62,14.65,14.61,14.62,84800.0,11.4564,11.4799,11.4485,11.4564,84800.0
2008-01-18 10:45:00,14.62,14.64,14.6,14.62,70000.0,11.4564,11.472,11.4407,11.4564,70000.0
2008-01-18 10:50:00,14.62,14.64,14.57,14.58,84800.0,11.4564,11.472,11.4172,11.425,84800.0
2008-01-18 10:55:00,14.59,14.63,14.56,14.61,80000.0,11.4329,11.4642,11.4093,11.4485,80000.0
2008-01-18 11:00:00,14.61,14.62,14.57,14.6,168400.0,11.4485,11.4564,11.4172,11.4407,168400.0
2008-01-18 11:05:00,14.6,14.6,14.51,14.53,104400.0,11.4407,11.4407,11.3702,11.3858,104400.0
2008-01-18 11:10:00,14.53,14.55,14.49,14.49,122800.0,11.3858,11.4015,11.3545,11.3545,122800.0
2008-01-18 11:15:00,14.48,14.49,14.44,14.45,170400.0,11.3467,11.3545,11.3153,11.3231,170400.0
2008-01-18 11:20:00,14.46,14.46,14.36,14.4,110800.0,11.331,11.331,11.2526,11.284,110800.0
2008-01-18 11:25:00,14.41,14.45,14.39,14.43,77200.0,11.2918,11.3231,11.2761,11.3075,77200.0
2008-01-18 11:30:00,14.46,14.47,14.41,14.41,106400.0,11.331,11.3388,11.2918,11.2918,106400.0
2008-01-18 11:35:00,14.41,14.48,14.39,14.44,119200.0,11.2918,11.3467,11.2761,11.3153,119200.0
2008-01-18 11:40:00,14.42,14.43,14.36,14.38,143600.0,11.2996,11.3075,11.2526,11.2683,143600.0
2008-01-18 11:45:00,14.38,14.38,14.29,14.31,149200.0,11.2683,11.2683,11.1978,11.2134,149200.0
2008-01-18 11:50:00,14.31,14.36,14.31,14.33,180400.0,11.2134,11.2526,11.2134,11.2291,180400.0
2008-01-18 11:55:00,14.34,14.35,14.28,14.34,151600.0,11.237,11.2448,11.1899,11.237,151600.0
2008-01-18 12:00:00,14.35,14.43,14.34,14.43,113200.0,11.2448,11.3075,11.237,11.3075,113200.0
2008-01-18 12:05:00,14.42,14.42,14.38,14.4,52400.0,11.2996,11.2996,11.2683,11.284,52400.0
2008-01-18 12:10:00,14.41,14.45,14.4,14.41,50000.0,11.2918,11.3231,11.284,11.2918,50000.0
2008-01-18 12:15:00,14.4,14.42,14.38,14.4,136800.0,11.284,11.2996,11.2683,11.284,136800.0
2008-01-18 12:20:00,14.4,14.4,14.37,14.4,100400.0,11.284,11.284,11.2605,11.284,100400.0
2008-01-18 12:25:00,14.4,14.47,14.4,14.47,41600.0,11.284,11.3388,11.284,11.3388,41600.0
2008-01-18 12:30:00,14.47,14.52,14.47,14.48,126000.0,11.3388,11.378,11.3388,11.3467,126000.0
2008-01-18 12:35:00,14.49,14.49,14.45,14.46,156000.0,11.3545,11.3545,11.3231,11.331,156000.0
2008-01-18 12:40:00,14.46,14.47,14.43,14.44,99600.0,11.331,11.3388,11.3075,11.3153,99600.0
2008-01-18 12:45:00,14.44,14.5,14.44,14.5,35600.0,11.3153,11.3623,11.3153,11.3623,35600.0
2008-01-18 12:50:00,14.49,14.5,14.46,14.47,62400.0,11.3545,11.3623,11.331,11.3388,62400.0
2008-01-18 12:55:00,14.47,14.48,14.44,14.46,58000.0,11.3388,11.3467,11.3153,11.331,58000.0
2008-01-18 13:00:00,14.44,14.53,14.44,14.53,30000.0,11.3153,11.3858,11.3153,11.3858,30000.0
2008-01-18 13:05:00,14.53,14.55,14.51,14.52,78400.0,11.3858,11.4015,11.3702,11.378,78400.0
2008-01-18 13:10:00,14.52,14.52,14.47,14.48,139600.0,11.378,11.378,11.3388,11.3467,139600.0
2008-01-18 13:15:00,14.48,14.48,14.42,14.43,76800.0,11.3467,11.3467,11.2996,11.3075,76800.0
2008-01-18 13:20:00,14.42,14.45,14.41,14.45,32800.0,11.2996,11.3231,11.2918,11.3231,32800.0
2008-01-18 13:25:00,14.44,14.45,14.43,14.43,41600.0,11.3153,11.3231,11.3075,11.3075,41600.0
2008-01-18 13:30:00,14.44,14.49,14.44,14.47,35200.0,11.3153,11.3545,11.3153,11.3388,35200.0
2008-01-18 13:35:00,14.47,14.47,14.43,14.43,36000.0,11.3388,11.3388,11.3075,11.3075,36000.0
2008-01-18 13:40:00,14.43,14.46,14.42,14.44,126000.0,11.3075,11.331,11.2996,11.3153,126000.0
2008-01-18 13:45:00,14.45,14.5,14.43,14.47,67200.0,11.3231,11.3623,11.3075,11.3388,67200.0
2008-01-18 13:50:00,14.47,14.47,14.42,14.43,128800.0,11.3388,11.3388,11.2996,11.3075,128800.0
2008-01-18 13:55:00,14.43,14.46,14.42,14.44,105600.0,11.3075,11.331,11.2996,11.3153,105600.0
2008-01-18 14:00:00,14.43,14.46,14.43,14.43,50800.0,11.3075,11.331,11.3075,11.3075,50800.0
2008-01-18 14:05:00,14.42,14.45,14.39,14.44,218400.0,11.2996,11.3231,11.2761,11.3153,218400.0
2008-01-18 14:10:00,14.45,14.46,14.43,14.45,68000.0,11.3231,11.331,11.3075,11.3231,68000.0
2008-01-18 14:15:00,14.46,14.48,14.45,14.45,154400.0,11.331,11.3467,11.3231,11.3231,154400.0
2008-01-18 14:20:00,14.46,14.46,14.38,14.41,46800.0,11.331,11.331,11.2683,11.2918,46800.0
2008-01-18 14:25:00,14.4,14.4,14.38,14.38,82000.0,11.284,11.284,11.2683,11.2683,82000.0
2008-01-18 14:30:00,14.38,14.38,14.33,14.34,72800.0,11.2683,11.2683,11.2291,11.237,72800.0
2008-01-18 14:35:00,14.35,14.4,14.34,14.4,50000.0,11.2448,11.284,11.237,11.284,50000.0
2008-01-18 14:40:00,14.4,14.4,14.33,14.34,364400.0,11.284,11.284,11.2291,11.237,364400.0
2008-01-18 14:45:00,14.34,14.36,14.33,14.34,120400.0,11.237,11.2526,11.2291,11.237,120400.0
2008-01-18 14:50:00,14.34,14.34,14.32,14.33,66400.0,11.237,11.237,11.2213,11.2291,66400.0
2008-01-18 14:55:00,14.33,14.42,14.33,14.42,181600.0,11.2291,11.2996,11.2291,11.2996,181600.0
2008-01-18 15:00:00,14.42,14.42,14.34,14.38,291200.0,11.2996,11.2996,11.237,11.2683,291200.0
2008-01-18 15:05:00,14.39,14.45,14.38,14.44,140800.0,11.2761,11.3231,11.2683,11.3153,140800.0
2008-01-18 15:10:00,14.45,14.46,14.41,14.44,116000.0,11.3231,11.331,11.2918,11.3153,116000.0
2008-01-18 15:15:00,14.42,14.44,14.4,14.41,269600.0,11.2996,11.3153,11.284,11.2918,269600.0
2008-01-18 15:20:00,14.41,14.43,14.36,14.38,119600.0,11.2918,11.3075,11.2526,11.2683,119600.0
2008-01-18 15:25:00,14.38,14.4,14.37,14.37,65600.0,11.2683,11.284,11.2605,11.2605,65600.0
2008-01-18 15:30:00,14.38,14.42,14.38,14.41,55200.0,11.2683,11.2996,11.2683,11.2918,55200.0
2008-01-18 15:35:00,14.4,14.43,14.39,14.41,98400.0,11.284,11.3075,11.2761,11.2918,98400.0
2008-01-18 15:40:00,14.42,14.45,14.39,14.45,223600.0,11.2996,11.3231,11.2761,11.3231,223600.0
2008-01-18 15:45:00,14.45,14.47,14.43,14.47,98400.0,11.3231,11.3388,11.3075,11.3388,98400.0
2008-01-18 15:50:00,14.47,14.47,14.42,14.43,99200.0,11.3388,11.3388,11.2996,11.3075,99200.0
2008-01-18 15:55:00,14.43,14.45,14.41,14.45,186800.0,11.3075,11.3231,11.2918,11.3231,186800.0
2008-01-18 16:00:00,14.44,14.47,14.41,14.41,95200.0,11.3153,11.3388,11.2918,11.2918,95200.0
2008-01-18 16:05:00,14.41,14.41,14.41,14.41,0.0,11.2918,11.2918,11.2918,11.2918,0.0
2008-01-18 16:10:00,14.41,14.41,14.41,14.41,0.0,11.2918,11.2918,11.2918,11.2918,0.0
2008-01-22 09:30:00,13.14,14.03,13.14,13.78,600000.0,10.2966,10.994,10.2966,10.7981,600000.0
2008-01-22 09:35:00,13.72,14.07,13.6,13.99,531600.0,10.7511,11.0254,10.6571,10.9627,531600.0
2008-01-22 09:40:00,13.99,14.11,13.97,14.0,375600.0,10.9627,11.0567,10.947,10.9705,375600.0
2008-01-22 09:45:00,14.0,14.26,13.99,14.22,136800.0,10.9705,11.1743,10.9627,11.1429,136800.0
2008-01-22 09:50:00,14.22,14.34,14.17,14.27,184000.0,11.1429,11.237,11.1037,11.1821,184000.0
2008-01-22 09:55:00,14.24,14.24,14.13,14.17,127200.0,11.1586,11.1586,11.0724,11.1037,127200.0
2008-01-22 10:00:00,14.17,14.22,14.17,14.2,34800.0,11.1037,11.1429,11.1037,11.1272,34800.0
2008-01-22 10:05:00,14.21,14.29,14.17,14.28,74400.0,11.1351,11.1978,11.1037,11.1899,74400.0
2008-01-22 10:10:00,14.28,14.31,14.18,14.19,255200.0,11.1899,11.2134,11.1116,11.1194,255200.0
2008-01-22 10:15:00,14.19,14.31,14.17,14.31,97200.0,11.1194,11.2134,11.1037,11.2134,97200.0
2008-01-22 10:20:00,14.3,14.38,14.29,14.36,83600.0,11.2056,11.2683,11.1978,11.2526,83600.0
2008-01-22 10:25:00,14.37,14.42,14.37,14.42,44800.0,11.2605,11.2996,11.2605,11.2996,44800.0
2008-01-22 10:30:00,14.39,14.39,14.32,14.36,10000.0,11.2761,11.2761,11.2213,11.2526,10000.0
2008-01-22 10:35:00,14.37,14.39,14.35,14.37,46800.0,11.2605,11.2761,11.2448,11.2605,46800.0
2008-01-22 10:40:00,14.38,14.48,14.37,14.44,169200.0,11.2683,11.3467,11.2605,11.3153,169200.0
2008-01-22 10:45:00,14.43,14.49,14.38,14.39,108800.0,11.3075,11.3545,11.2683,11.2761,108800.0
2008-01-22 10:50:00,14.39,14.44,14.29,14.43,74400.0,11.2761,11.3153,11.1978,11.3075,74400.0
2008-01-22 10:55:00,14.43,14.49,14.42,14.44,29600.0,11.3075,11.3545,11.2996,11.3153,29600.0
2008-01-22 11:00:00,14.44,14.53,14.38,14.52,36000.0,11.3153,11.3858,11.2683,11.378,36000.0
2008-01-22 11:05:00,14.54,14.63,14.45,14.63,31600.0,11.3937,11.4642,11.3231,11.4642,31600.0
2008-01-22 11:10:00,14.65,14.68,14.6,14.62,133600.0,11.4799,11.5034,11.4407,11.4564,133600.0
2008-01-22 11:15:00,14.64,14.66,14.48,14.58,72800.0,11.472,11.4877,11.3467,11.425,72800.0
2008-01-22 11:20:00,14.58,14.59,14.48,14.48,143600.0,11.425,11.4329,11.3467,11.3467,143600.0
2008-01-22 11:25:00,14.5,14.52,14.46,14.48,85600.0,11.3623,11.378,11.331,11.3467,85600.0
2008-01-22 11:30:00,14.47,14.49,14.38,14.39,82800.0,11.3388,11.3545,11.2683,11.2761,82800.0
2008-01-22 11:35:00,14.39,14.44,14.38,14.39,110000.0,11.2761,11.3153,11.2683,11.2761,110000.0
2008-01-22 11:40:00,14.39,14.42,14.37,14.39,95200.0,11.2761,11.2996,11.2605,11.2761,95200.0
2008-01-22 11:45:00,14.39,14.5,14.38,14.44,52400.0,11.2761,11.3623,11.2683,11.3153,52400.0
2008-01-22 11:50:00,14.44,14.47,14.41,14.42,90400.0,11.3153,11.3388,11.2918,11.2996,90400.0
2008-01-22 11:55:00,14.42,14.43,14.4,14.42,53600.0,11.2996,11.3075,11.284,11.2996,53600.0
2008-01-22 12:00:00,14.42,14.46,14.41,14.45,58400.0,11.2996,11.331,11.2918,11.3231,58400.0
2008-01-22 12:05:00,14.45,14.54,14.44,14.54,47600.0,11.3231,11.3937,11.3153,11.3937,47600.0
2008-01-22 12:10:00,14.53,14.58,14.51,14.52,78000.0,11.3858,11.425,11.3702,11.378,78000.0
2008-01-22 12:15:00,14.51,14.53,14.48,14.48,21200.0,11.3702,11.3858,11.3467,11.3467,21200.0
2008-01-22 12:20:00,14.47,14.5,14.46,14.5,33200.0,11.3388,11.3623,11.331,11.3623,33200.0
2008-01-22 12:25:00,14.51,14.52,14.48,14.49,26400.0,11.3702,11.378,11.3467,11.3545,26400.0
2008-01-22 12:30:00,14.48,14.49,14.46,14.47,322400.0,11.3467,11.3545,11.331,11.3388,322400.0
2008-01-22 12:35:00,14.47,14.5,14.47,14.49,162400.0,11.3388,11.3623,11.3388,11.3545,162400.0
2008-01-22 12:40:00,14.49,14.49,14.42,14.45,24400.0,11.3545,11.3545,11.2996,11.3231,24400.0
2008-01-22 12:45:00,14.46,14.47,14.44,14.45,42000.0,11.331,11.3388,11.3153,11.3231,42000.0
2008-01-22 12:50:00,14.45,14.47,14.45,14.46,40800.0,11.3231,11.3388,11.3231,11.331,40800.0
2008-01-22 12:55:00,14.47,14.47,14.45,14.47,110400.0,11.3388,11.3388,11.3231,11.3388,110400.0
2008-01-22 13:00:00,14.5,14.52,14.47,14.51,73600.0,11.3623,11.378,11.3388,11.3702,73600.0
2008-01-22 13:05:00,14.51,14.55,14.46,14.54,69200.0,11.3702,11.4015,11.331,11.3937,69200.0
2008-01-22 13:10:00,14.54,14.57,14.51,14.51,100000.0,11.3937,11.4172,11.3702,11.3702,100000.0
2008-01-22 13:15:00,14.51,14.53,14.49,14.51,67600.0,11.3702,11.3858,11.3545,11.3702,67600.0
2008-01-22 13:20:00,14.51,14.55,14.5,14.52,62400.0,11.3702,11.4015,11.3623,11.378,62400.0
2008-01-22 13:25:00,14.51,14.53,14.44,14.47,62000.0,11.3702,11.3858,11.3153,11.3388,62000.0
2008-01-22 13:30:00,14.47,14.48,14.44,14.44,59200.0,11.3388,11.3467,11.3153,11.3153,59200.0
2008-01-22 13:35:00,14.44,14.49,14.44,14.46,74400.0,11.3153,11.3545,11.3153,11.331,74400.0
2008-01-22 13:40:00,14.47,14.5,14.41,14.44,90800.0,11.3388,11.3623,11.2918,11.3153,90800.0
2008-01-22 13:45:00,14.44,14.45,14.4,14.45,121200.0,11.3153,11.3231,11.284,11.3231,121200.0
2008-01-22 13:50:00,14.45,14.47,14.42,14.43,115600.0,11.3231,11.3388,11.2996,11.3075,115600.0
2008-01-22 13:55:00,14.43,14.46,14.41,14.46,109600.0,11.3075,11.331,11.2918,11.331,109600.0
2008-01-22 14:00:00,14.46,14.46,14.4,14.41,71600.0,11.331,11.331,11.284,11.2918,71600.0
2008-01-22 14:05:00,14.4,14.4,14.37,14.39,296400.0,11.284,11.284,11.2605,11.2761,296400.0
2008-01-22 14:10:00,14.4,14.43,14.39,14.41,60400.0,11.284,11.3075,11.2761,11.2918,60400.0
2008-01-22 14:15:00,14.41,14.46,14.41,14.46,67200.0,11.2918,11.331,11.2918,11.331,67200.0
2008-01-22 14:20:00,14.46,14.47,14.42,14.44,128000.0,11.331,11.3388,11.2996,11.3153,128000.0
2008-01-22 14:25:00,14.44,14.47,14.42,14.42,46800.0,11.3153,11.3388,11.2996,11.2996,46800.0
2008-01-22 14:30:00,14.42,14.42,14.36,14.38,58800.0,11.2996,11.2996,11.2526,11.2683,58800.0
2008-01-22 14:35:00,14.38,14.43,14.38,14.41,48000.0,11.2683,11.3075,11.2683,11.2918,48000.0
2008-01-22 14:40:00,14.42,14.47,14.38,14.45,148400.0,11.2996,11.3388,11.2683,11.3231,148400.0
2008-01-22 14:45:00,14.45,14.47,14.43,14.45,59600.0,11.3231,11.3388,11.3075,11.3231,59600.0
2008-01-22 14:50:00,14.45,14.47,14.42,14.45,92800.0,11.3231,11.3388,11.2996,11.3231,92800.0
2008-01-22 14:55:00,14.44,14.49,14.43,14.45,130800.0,11.3153,11.3545,11.3075,11.3231,130800.0
2008-01-22 15:00:00,14.45,14.49,14.42,14.49,59200.0,11.3231,11.3545,11.2996,11.3545,59200.0
2008-01-22 15:05:00,14.49,14.55,14.45,14.51,428800.0,11.3545,11.4015,11.3231,11.3702,428800.0
2008-01-22 15:10:00,14.51,14.51,14.43,14.46,153200.0,11.3702,11.3702,11.3075,11.331,153200.0
2008-01-22 15:15:00,14.46,14.49,14.44,14.47,76400.0,11.331,11.3545,11.3153,11.3388,76400.0
2008-01-22 15:20:00,14.47,14.5,14.46,14.47,50000.0,11.3388,11.3623,11.331,11.3388,50000.0
2008-01-22 15:25:00,14.48,14.49,14.44,14.49,126000.0,11.3467,11.3545,11.3153,11.3545,126000.0
2008-01-22 15:30:00,14.49,14.51,14.47,14.51,186800.0,11.3545,11.3702,11.3388,11.3702,186800.0
2008-01-22 15:35:00,14.51,14.57,14.5,14.54,104800.0,11.3702,11.4172,11.3623,11.3937,104800.0
2008-01-22 15:40:00,14.53,14.56,14.51,14.52,65600.0,11.3858,11.4093,11.3702,11.378,65600.0
2008-01-22 15:45:00,14.53,14.55,14.5,14.53,95600.0,11.3858,11.4015,11.3623,11.3858,95600.0
2008-01-22 15:50:00,14.53,14.53,14.41,14.42,120800.0,11.3858,11.3858,11.2918,11.2996,120800.0
2008-01-22 15:55:00,14.43,14.47,14.42,14.43,311200.0,11.3075,11.3388,11.2996,11.3075,311200.0
2008-01-22 16:00:00,14.45,14.49,14.4,14.43,212400.0,11.3231,11.3545,11.284,11.3075,212400.0
2008-01-22 16:05:00,14.41,14.41,14.41,14.41,800.0,11.2918,11.2918,11.2918,11.2918,800.0
2008-01-22 16:10:00,14.44,14.44,14.44,14.44,15200.0,11.3153,11.3153,11.3153,11.3153,15200.0
2008-01-23 09:30:00,14.1,14.25,14.1,14.16,59600.0,11.0489,11.1664,11.0489,11.0959,59600.0
2008-01-23 09:35:00,14.16,14.19,14.09,14.15,60400.0,11.0959,11.1194,11.041,11.0881,60400.0
2008-01-23 09:40:00,14.15,14.22,14.1,14.2,82800.0,11.0881,11.1429,11.0489,11.1272,82800.0
2008-01-23 09:45:00,14.19,14.27,14.16,14.26,170800.0,11.1194,11.1821,11.0959,11.1743,170800.0
2008-01-23 09:50:00,14.26,14.33,14.24,14.29,195600.0,11.1743,11.2291,11.1586,11.1978,195600.0
2008-01-23 09:55:00,14.28,14.37,14.25,14.34,98800.0,11.1899,11.2605,11.1664,11.237,98800.0
2008-01-23 10:00:00,14.34,14.38,14.28,14.28,80000.0,11.237,11.2683,11.1899,11.1899,80000.0
2008-01-23 10:05:00,14.29,14.34,14.27,14.31,33600.0,11.1978,11.237,11.1821,11.2134,33600.0
2008-01-23 10:10:00,14.29,14.42,14.29,14.39,59600.0,11.1978,11.2996,11.1978,11.2761,59600.0
2008-01-23 10:15:00,14.38,14.54,14.38,14.52,83600.0,11.2683,11.3937,11.2683,11.378,83600.0
2008-01-23 10:20:00,14.52,14.56,14.44,14.44,48000.0,11.378,11.4093,11.3153,11.3153,48000.0
2008-01-23 10:25:00,14.44,14.47,14.42,14.42,25200.0,11.3153,11.3388,11.2996,11.2996,25200.0
2008-01-23 10:30:00,14.41,14.44,14.38,14.38,40800.0,11.2918,11.3153,11.2683,11.2683,40800.0
2008-01-23 10:35:00,14.39,14.41,14.35,14.41,50800.0,11.2761,11.2918,11.2448,11.2918,50800.0
2008-01-23 10:40:00,14.42,14.42,14.29,14.31,696000.0,11.2996,11.2996,11.1978,11.2134,696000.0
2008-01-23 10:45:00,14.32,14.41,14.32,14.41,84400.0,11.2213,11.2918,11.2213,11.2918,84400.0
2008-01-23 10:50:00,14.41,14.41,14.33,14.33,180000.0,11.2918,11.2918,11.2291,11.2291,180000.0
2008-01-23 10:55:00,14.33,14.42,14.32,14.41,33200.0,11.2291,11.2996,11.2213,11.2918,33200.0
2008-01-23 11:00:00,14.39,14.4,14.38,14.39,16400.0,11.2761,11.284,11.2683,11.2761,16400.0
2008-01-23 11:05:00,14.4,14.4,14.35,14.36,88000.0,11.284,11.284,11.2448,11.2526,88000.0
2008-01-23 11:10:00,14.38,14.38,14.33,14.35,220800.0,11.2683,11.2683,11.2291,11.2448,220800.0
2008-01-23 11:15:00,14.34,14.4,14.34,14.38,14800.0,11.237,11.284,11.237,11.2683,14800.0
2008-01-23 11:20:00,14.38,14.43,14.36,14.43,41600.0,11.2683,11.3075,11.2526,11.3075,41600.0
2008-01-23 11:25:00,14.43,14.43,14.36,14.36,83600.0,11.3075,11.3075,11.2526,11.2526,83600.0
2008-01-23 11:30:00,14.36,14.36,14.26,14.31,80400.0,11.2526,11.2526,11.1743,11.2134,80400.0
2008-01-23 11:35:00,14.31,14.34,14.28,14.34,104800.0,11.2134,11.237,11.1899,11.237,104800.0
2008-01-23 11:40:00,14.33,14.34,14.31,14.31,68400.0,11.2291,11.237,11.2134,11.2134,68400.0
2008-01-23 11:45:00,14.31,14.32,14.27,14.28,69600.0,11.2134,11.2213,11.1821,11.1899,69600.0
2008-01-23 11:50:00,14.29,14.31,14.27,14.29,90400.0,11.1978,11.2134,11.1821,11.1978,90400.0
2008-01-23 11:55:00,14.31,14.34,14.27,14.27,390400.0,11.2134,11.237,11.1821,11.1821,390400.0
2008-01-23 12:00:00,14.27,14.3,14.25,14.28,264400.0,11.1821,11.2056,11.1664,11.1899,264400.0
2008-01-23 12:05:00,14.28,14.29,14.24,14.24,20800.0,11.1899,11.1978,11.1586,11.1586,20800.0
2008-01-23 12:10:00,14.24,14.27,14.23,14.25,78400.0,11.1586,11.1821,11.1508,11.1664,78400.0
2008-01-23 12:15:00,14.26,14.32,14.25,14.32,233200.0,11.1743,11.2213,11.1664,11.2213,233200.0
2008-01-23 12:20:00,14.32,14.36,14.29,14.3,455200.0,11.2213,11.2526,11.1978,11.2056,455200.0
2008-01-23 12:25:00,14.3,14.32,14.29,14.29,16800.0,11.2056,11.2213,11.1978,11.1978,16800.0
2008-01-23 12:30:00,14.29,14.29,14.19,14.19,31600.0,11.1978,11.1978,11.1194,11.1194,31600.0
2008-01-23 12:35:00,14.2,14.21,14.13,14.13,22800.0,11.1272,11.1351,11.0724,11.0724,22800.0
2008-01-23 12:40:00,14.13,14.19,14.13,14.13,42000.0,11.0724,11.1194,11.0724,11.0724,42000.0
2008-01-23 12:45:00,14.12,14.15,14.08,14.13,529600.0,11.0646,11.0881,11.0332,11.0724,529600.0
2008-01-23 12:50:00,14.14,14.19,14.13,14.18,211600.0,11.0802,11.1194,11.0724,11.1116,211600.0
2008-01-23 12:55:00,14.18,14.18,14.14,14.15,28000.0,11.1116,11.1116,11.0802,11.0881,28000.0
2008-01-23 13:00:00,14.15,14.25,14.15,14.22,951600.0,11.0881,11.1664,11.0881,11.1429,951600.0
2008-01-23 13:05:00,14.18,14.24,14.18,14.19,36800.0,11.1116,11.1586,11.1116,11.1194,36800.0
2008-01-23 13:10:00,14.18,14.19,14.13,14.17,512400.0,11.1116,11.1194,11.0724,11.1037,512400.0
2008-01-23 13:15:00,14.17,14.23,14.16,14.21,520400.0,11.1037,11.1508,11.0959,11.1351,520400.0
2008-01-23 13:20:00,14.21,14.27,14.2,14.25,350400.0,11.1351,11.1821,11.1272,11.1664,350400.0
2008-01-23 13:25:00,14.26,14.29,14.24,14.24,524000.0,11.1743,11.1978,11.1586,11.1586,524000.0
2008-01-23 13:30:00,14.24,14.27,14.19,14.26,140000.0,11.1586,11.1821,11.1194,11.1743,140000.0
2008-01-23 13:35:00,14.27,14.31,14.26,14.28,208400.0,11.1821,11.2134,11.1743,11.1899,208400.0
2008-01-23 13:40:00,14.28,14.31,14.27,14.3,46000.0,11.1899,11.2134,11.1821,11.2056,46000.0
2008-01-23 13:45:00,14.3,14.36,14.29,14.35,196400.0,11.2056,11.2526,11.1978,11.2448,196400.0
2008-01-23 13:50:00,14.35,14.35,14.3,14.3,24400.0,11.2448,11.2448,11.2056,11.2056,24400.0
2008-01-23 13:55:00,14.3,14.33,14.29,14.31,107200.0,11.2056,11.2291,11.1978,11.2134,107200.0
2008-01-23 14:00:00,14.31,14.31,14.28,14.28,15600.0,11.2134,11.2134,11.1899,11.1899,15600.0
2008-01-23 14:05:00,14.31,14.4,14.3,14.39,99200.0,11.2134,11.284,11.2056,11.2761,99200.0
2008-01-23 14:10:00,14.39,14.41,14.36,14.41,43600.0,11.2761,11.2918,11.2526,11.2918,43600.0
2008-01-23 14:15:00,14.4,14.4,14.37,14.37,85200.0,11.284,11.284,11.2605,11.2605,85200.0
2008-01-23 14:20:00,14.37,14.47,14.37,14.46,206400.0,11.2605,11.3388,11.2605,11.331,206400.0
2008-01-23 14:25:00,14.46,14.55,14.46,14.54,441600.0,11.331,11.4015,11.331,11.3937,441600.0
2008-01-23 14:30:00,14.53,14.53,14.46,14.48,98800.0,11.3858,11.3858,11.331,11.3467,98800.0
2008-01-23 14:35:00,14.48,14.54,14.46,14.54,126800.0,11.3467,11.3937,11.331,11.3937,126800.0
2008-01-23 14:40:00,14.54,14.55,14.43,14.43,271600.0,11.3937,11.4015,11.3075,11.3075,271600.0
2008-01-23 14:45:00,14.43,14.46,14.4,14.43,71200.0,11.3075,11.331,11.284,11.3075,71200.0
2008-01-23 14:50:00,14.44,14.47,14.41,14.43,189200.0,11.3153,11.3388,11.2918,11.3075,189200.0
2008-01-23 14:55:00,14.43,14.5,14.43,14.47,77600.0,11.3075,11.3623,11.3075,11.3388,77600.0
2008-01-23 15:00:00,14.49,14.61,14.47,14.59,156800.0,11.3545,11.4485,11.3388,11.4329,156800.0
2008-01-23 15:05:00,14.58,14.62,14.55,14.61,57600.0,11.425,11.4564,11.4015,11.4485,57600.0
2008-01-23 15:10:00,14.62,14.73,14.62,14.73,90800.0,11.4564,11.5426,11.4564,11.5426,90800.0
2008-01-23 15:15:00,14.74,14.76,14.7,14.7,28800.0,11.5504,11.5661,11.5191,11.5191,28800.0
2008-01-23 15:20:00,14.71,14.76,14.68,14.76,56400.0,11.5269,11.5661,11.5034,11.5661,56400.0
2008-01-23 15:25:00,14.77,14.82,14.74,14.81,104400.0,11.5739,11.6131,11.5504,11.6052,104400.0
2008-01-23 15:30:00,14.81,14.86,14.8,14.84,733600.0,11.6052,11.6444,11.5974,11.6288,733600.0
2008-01-23 15:35:00,14.83,14.91,14.83,14.91,35600.0,11.6209,11.6836,11.6209,11.6836,35600.0
2008-01-23 15:40:00,14.9,14.9,14.86,14.9,52000.0,11.6758,11.6758,11.6444,11.6758,52000.0
2008-01-23 15:45:00,14.87,14.92,14.86,14.9,46000.0,11.6523,11.6914,11.6444,11.6758,46000.0
2008-01-23 15:50:00,14.89,14.91,14.88,14.9,26400.0,11.6679,11.6836,11.6601,11.6758,26400.0
2008-01-23 15:55:00,14.92,14.94,14.88,14.89,58400.0,11.6914,11.7071,11.6601,11.6679,58400.0
2008-01-23 16:00:00,14.94,14.94,14.87,14.9,36800.0,11.7071,11.7071,11.6523,11.6758,36800.0
2008-01-23 16:05:00,14.89,14.94,14.88,14.88,123200.0,11.6679,11.7071,11.6601,11.6601,123200.0
2008-01-23 16:10:00,14.91,14.91,14.9,14.91,3600.0,11.6836,11.6836,11.6758,11.6836,3600.0
2008-01-24 09:30:00,15.0,15.04,14.99,15.01,114400.0,11.7541,11.7855,11.7463,11.762,114400.0
2008-01-24 09:35:00,15.01,15.06,15.0,15.02,176400.0,11.762,11.8011,11.7541,11.7698,176400.0
2008-01-24 09:40:00,15.01,15.08,15.01,15.08,203600.0,11.762,11.8168,11.762,11.8168,203600.0
2008-01-24 09:45:00,15.09,15.11,15.07,15.1,61600.0,11.8247,11.8403,11.809,11.8325,61600.0
2008-01-24 09:50:00,15.11,15.21,15.08,15.2,338800.0,11.8403,11.9187,11.8168,11.9109,338800.0
2008-01-24 09:55:00,15.2,15.2,15.11,15.13,115200.0,11.9109,11.9109,11.8403,11.856,115200.0
2008-01-24 10:00:00,15.11,15.19,15.1,15.17,156800.0,11.8403,11.903,11.8325,11.8873,156800.0
2008-01-24 10:05:00,15.16,15.17,15.1,15.1,185600.0,11.8795,11.8873,11.8325,11.8325,185600.0
2008-01-24 10:10:00,15.1,15.13,14.99,14.99,1129200.0,11.8325,11.856,11.7463,11.7463,1129200.0
2008-01-24 10:15:00,14.99,15.02,14.97,15.0,159600.0,11.7463,11.7698,11.7306,11.7541,159600.0
2008-01-24 10:20:00,14.99,14.99,14.92,14.97,174400.0,11.7463,11.7463,11.6914,11.7306,174400.0
2008-01-24 10:25:00,14.97,15.0,14.96,14.98,475200.0,11.7306,11.7541,11.7228,11.7385,475200.0
2008-01-24 10:30:00,14.98,14.99,14.9,14.96,288800.0,11.7385,11.7463,11.6758,11.7228,288800.0
2008-01-24 10:35:00,14.97,15.01,14.94,15.0,67600.0,11.7306,11.762,11.7071,11.7541,67600.0
2008-01-24 10:40:00,15.02,15.02,14.96,14.98,73600.0,11.7698,11.7698,11.7228,11.7385,73600.0
2008-01-24 10:45:00,14.96,15.01,14.95,14.98,86000.0,11.7228,11.762,11.715,11.7385,86000.0
2008-01-24 10:50:00,14.99,14.99,14.96,14.96,42000.0,11.7463,11.7463,11.7228,11.7228,42000.0
2008-01-24 10:55:00,14.98,15.01,14.95,14.97,76800.0,11.7385,11.762,11.715,11.7306,76800.0
2008-01-24 11:00:00,14.97,14.98,14.9,14.91,92400.0,11.7306,11.7385,11.6758,11.6836,92400.0
2008-01-24 11:05:00,14.9,14.95,14.9,14.92,30000.0,11.6758,11.715,11.6758,11.6914,30000.0
2008-01-24 11:10:00,14.93,14.97,14.93,14.95,33600.0,11.6993,11.7306,11.6993,11.715,33600.0
2008-01-24 11:15:00,14.94,14.95,14.92,14.93,26000.0,11.7071,11.715,11.6914,11.6993,26000.0
2008-01-24 11:20:00,14.92,14.94,14.92,14.94,12800.0,11.6914,11.7071,11.6914,11.7071,12800.0
2008-01-24 11:25:00,14.94,14.95,14.93,14.95,31600.0,11.7071,11.715,11.6993,11.715,31600.0
2008-01-24 11:30:00,14.96,14.97,14.93,14.97,71200.0,11.7228,11.7306,11.6993,11.7306,71200.0
2008-01-24 11:35:00,14.96,14.98,14.93,14.94,22800.0,11.7228,11.7385,11.6993,11.7071,22800.0
2008-01-24 11:40:00,14.94,14.96,14.93,14.94,13200.0,11.7071,11.7228,11.6993,11.7071,13200.0
2008-01-24 11:45:00,14.95,15.01,14.94,14.99,41600.0,11.715,11.762,11.7071,11.7463,41600.0
2008-01-24 11:50:00,14.97,15.01,14.97,14.98,32400.0,11.7306,11.762,11.7306,11.7385,32400.0
2008-01-24 11:55:00,14.97,14.97,14.94,14.95,25600.0,11.7306,11.7306,11.7071,11.715,25600.0
2008-01-24 12:00:00,14.94,14.95,14.93,14.94,44800.0,11.7071,11.715,11.6993,11.7071,44800.0
2008-01-24 12:05:00,14.94,14.97,14.93,14.94,34800.0,11.7071,11.7306,11.6993,11.7071,34800.0
2008-01-24 12:10:00,14.94,14.95,14.91,14.91,11200.0,11.7071,11.715,11.6836,11.6836,11200.0
2008-01-24 12:15:00,14.92,14.92,14.86,14.88,36800.0,11.6914,11.6914,11.6444,11.6601,36800.0
2008-01-24 12:20:00,14.88,14.9,14.87,14.87,24800.0,11.6601,11.6758,11.6523,11.6523,24800.0
2008-01-24 12:25:00,14.87,14.88,14.83,14.84,17200.0,11.6523,11.6601,11.6209,11.6288,17200.0
2008-01-24 12:30:00,14.84,14.86,14.84,14.85,32800.0,11.6288,11.6444,11.6288,11.6366,32800.0
2008-01-24 12:35:00,14.84,14.84,14.78,14.79,25600.0,11.6288,11.6288,11.5817,11.5896,25600.0
2008-01-24 12:40:00,14.79,14.83,14.79,14.81,66400.0,11.5896,11.6209,11.5896,11.6052,66400.0
2008-01-24 12:45:00,14.83,14.85,14.82,14.85,34000.0,11.6209,11.6366,11.6131,11.6366,34000.0
2008-01-24 12:50:00,14.85,14.87,14.84,14.87,47200.0,11.6366,11.6523,11.6288,11.6523,47200.0
2008-01-24 12:55:00,14.87,14.89,14.87,14.89,8400.0,11.6523,11.6679,11.6523,11.6679,8400.0
2008-01-24 13:00:00,14.9,14.9,14.87,14.87,12000.0,11.6758,11.6758,11.6523,11.6523,12000.0
2008-01-24 13:05:00,14.87,14.87,14.81,14.81,24800.0,11.6523,11.6523,11.6052,11.6052,24800.0
2008-01-24 13:10:00,14.81,14.9,14.81,14.88,41600.0,11.6052,11.6758,11.6052,11.6601,41600.0
2008-01-24 13:15:00,14.89,14.89,14.87,14.87,16400.0,11.6679,11.6679,11.6523,11.6523,16400.0
2008-01-24 13:20:00,14.87,14.89,14.86,14.88,28800.0,11.6523,11.6679,11.6444,11.6601,28800.0
2008-01-24 13:25:00,14.87,14.88,14.84,14.84,29600.0,11.6523,11.6601,11.6288,11.6288,29600.0
2008-01-24 13:30:00,14.83,14.86,14.81,14.85,22000.0,11.6209,11.6444,11.6052,11.6366,22000.0
2008-01-24 13:35:00,14.86,14.86,14.84,14.86,15600.0,11.6444,11.6444,11.6288,11.6444,15600.0
2008-01-24 13:40:00,14.85,14.92,14.85,14.9,39200.0,11.6366,11.6914,11.6366,11.6758,39200.0
2008-01-24 13:45:00,14.91,14.94,14.9,14.93,52400.0,11.6836,11.7071,11.6758,11.6993,52400.0
2008-01-24 13:50:00,14.93,14.98,14.93,14.97,21200.0,11.6993,11.7385,11.6993,11.7306,21200.0
2008-01-24 13:55:00,14.98,14.98,14.93,14.94,49200.0,11.7385,11.7385,11.6993,11.7071,49200.0
2008-01-24 14:00:00,14.93,14.94,14.9,14.94,40800.0,11.6993,11.7071,11.6758,11.7071,40800.0
2008-01-24 14:05:00,14.94,14.99,14.94,14.98,66000.0,11.7071,11.7463,11.7071,11.7385,66000.0
2008-01-24 14:10:00,14.99,14.99,14.94,14.97,136400.0,11.7463,11.7463,11.7071,11.7306,136400.0
2008-01-24 14:15:00,14.97,14.99,14.94,14.94,20400.0,11.7306,11.7463,11.7071,11.7071,20400.0
2008-01-24 14:20:00,14.95,15.02,14.95,15.02,18400.0,11.715,11.7698,11.715,11.7698,18400.0
2008-01-24 14:25:00,15.03,15.03,15.01,15.02,423200.0,11.7776,11.7776,11.762,11.7698,423200.0
2008-01-24 14:30:00,15.02,15.03,14.98,14.98,526000.0,11.7698,11.7776,11.7385,11.7385,526000.0
2008-01-24 14:35:00,14.99,15.05,14.99,15.05,29200.0,11.7463,11.7933,11.7463,11.7933,29200.0
2008-01-24 14:40:00,15.05,15.06,15.03,15.04,74000.0,11.7933,11.8011,11.7776,11.7855,74000.0
2008-01-24 14:45:00,15.04,15.05,14.98,14.98,43200.0,11.7855,11.7933,11.7385,11.7385,43200.0
2008-01-24 14:50:00,14.98,14.98,14.92,14.93,27600.0,11.7385,11.7385,11.6914,11.6993,27600.0
2008-01-24 14:55:00,14.94,14.96,14.9,14.93,38000.0,11.7071,11.7228,11.6758,11.6993,38000.0
2008-01-24 15:00:00,14.92,14.97,14.9,14.97,28000.0,11.6914,11.7306,11.6758,11.7306,28000.0
2008-01-24 15:05:00,14.96,14.96,14.93,14.94,74400.0,11.7228,11.7228,11.6993,11.7071,74400.0
2008-01-24 15:10:00,14.95,14.96,14.93,14.95,77600.0,11.715,11.7228,11.6993,11.715,77600.0
2008-01-24 15:15:00,14.94,14.95,14.88,14.91,49200.0,11.7071,11.715,11.6601,11.6836,49200.0
2008-01-24 15:20:00,14.91,14.94,14.91,14.93,34800.0,11.6836,11.7071,11.6836,11.6993,34800.0
2008-01-24 15:25:00,14.93,14.94,14.9,14.93,127200.0,11.6993,11.7071,11.6758,11.6993,127200.0
2008-01-24 15:30:00,14.93,14.94,14.92,14.93,216400.0,11.6993,11.7071,11.6914,11.6993,216400.0
2008-01-24 15:35:00,14.93,14.96,14.92,14.95,54800.0,11.6993,11.7228,11.6914,11.715,54800.0
2008-01-24 15:40:00,14.95,14.99,14.95,14.98,527200.0,11.715,11.7463,11.715,11.7385,527200.0
2008-01-24 15:45:00,14.99,14.99,14.93,14.98,78800.0,11.7463,11.7463,11.6993,11.7385,78800.0
2008-01-24 15:50:00,14.98,14.98,14.93,14.96,34000.0,11.7385,11.7385,11.6993,11.7228,34000.0
2008-01-24 15:55:00,14.95,14.96,14.95,14.95,60400.0,11.715,11.7228,11.715,11.715,60400.0
2008-01-24 16:00:00,14.93,14.95,14.92,14.92,574400.0,11.6993,11.715,11.6914,11.6914,574400.0
2008-01-24 16:05:00,14.92,14.92,14.92,14.92,0.0,11.6914,11.6914,11.6914,11.6914,0.0
2008-01-24 16:10:00,14.92,14.92,14.92,14.92,0.0,11.6914,11.6914,11.6914,11.6914,0.0
2008-01-25 09:30:00,15.12,15.15,15.1,15.14,452800.0,11.8482,11.8717,11.8325,11.8638,452800.0
2008-01-25 09:35:00,15.13,15.17,15.11,15.13,233200.0,11.856,11.8873,11.8403,11.856,233200.0
2008-01-25 09:40:00,15.14,15.14,15.11,15.12,80000.0,11.8638,11.8638,11.8403,11.8482,80000.0
2008-01-25 09:45:00,15.13,15.13,15.1,15.11,23200.0,11.856,11.856,11.8325,11.8403,23200.0
2008-01-25 09:50:00,15.12,15.12,15.1,15.11,16000.0,11.8482,11.8482,11.8325,11.8403,16000.0
2008-01-25 09:55:00,15.12,15.12,15.08,15.1,301200.0,11.8482,11.8482,11.8168,11.8325,301200.0
2008-01-25 10:00:00,15.09,15.11,15.06,15.1,183200.0,11.8247,11.8403,11.8011,11.8325,183200.0
2008-01-25 10:05:00,15.1,15.1,15.06,15.08,37600.0,11.8325,11.8325,11.8011,11.8168,37600.0
2008-01-25 10:10:00,15.07,15.1,15.07,15.1,74400.0,11.809,11.8325,11.809,11.8325,74400.0
2008-01-25 10:15:00,15.09,15.12,15.09,15.12,25600.0,11.8247,11.8482,11.8247,11.8482,25600.0
2008-01-25 10:20:00,15.11,15.11,15.08,15.08,161600.0,11.8403,11.8403,11.8168,11.8168,161600.0
2008-01-25 10:25:00,15.08,15.11,15.07,15.08,48800.0,11.8168,11.8403,11.809,11.8168,48800.0
2008-01-25 10:30:00,15.09,15.09,15.04,15.05,63200.0,11.8247,11.8247,11.7855,11.7933,63200.0
2008-01-25 10:35:00,15.05,15.07,15.0,15.02,138800.0,11.7933,11.809,11.7541,11.7698,138800.0
2008-01-25 10:40:00,15.03,15.07,15.01,15.06,100800.0,11.7776,11.809,11.762,11.8011,100800.0
2008-01-25 10:45:00,15.06,15.08,15.04,15.07,51600.0,11.8011,11.8168,11.7855,11.809,51600.0
2008-01-25 10:50:00,15.07,15.09,15.06,15.08,25200.0,11.809,11.8247,11.8011,11.8168,25200.0
2008-01-25 10:55:00,15.08,15.08,15.03,15.04,42000.0,11.8168,11.8168,11.7776,11.7855,42000.0
2008-01-25 11:00:00,15.04,15.04,15.0,15.01,69600.0,11.7855,11.7855,11.7541,11.762,69600.0
2008-01-25 11:05:00,15.01,15.04,15.01,15.03,27200.0,11.762,11.7855,11.762,11.7776,27200.0
2008-01-25 11:10:00,15.03,15.03,15.01,15.03,58000.0,11.7776,11.7776,11.762,11.7776,58000.0
2008-01-25 11:15:00,15.04,15.06,15.04,15.06,60400.0,11.7855,11.8011,11.7855,11.8011,60400.0
2008-01-25 11:20:00,15.06,15.07,15.03,15.04,60800.0,11.8011,11.809,11.7776,11.7855,60800.0
2008-01-25 11:25:00,15.04,15.04,15.01,15.03,34800.0,11.7855,11.7855,11.762,11.7776,34800.0
2008-01-25 11:30:00,15.04,15.08,15.04,15.07,51600.0,11.7855,11.8168,11.7855,11.809,51600.0
2008-01-25 11:35:00,15.07,15.11,15.07,15.09,38000.0,11.809,11.8403,11.809,11.8247,38000.0
2008-01-25 11:40:00,15.09,15.1,15.08,15.09,14800.0,11.8247,11.8325,11.8168,11.8247,14800.0
2008-01-25 11:45:00,15.08,15.12,15.08,15.09,56400.0,11.8168,11.8482,11.8168,11.8247,56400.0
2008-01-25 11:50:00,15.08,15.09,15.07,15.08,142800.0,11.8168,11.8247,11.809,11.8168,142800.0
2008-01-25 11:55:00,15.08,15.12,15.08,15.12,16000.0,11.8168,11.8482,11.8168,11.8482,16000.0
2008-01-25 12:00:00,15.12,15.12,15.1,15.11,38400.0,11.8482,11.8482,11.8325,11.8403,38400.0
2008-01-25 12:05:00,15.11,15.11,15.09,15.09,13600.0,11.8403,11.8403,11.8247,11.8247,13600.0
2008-01-25 12:10:00,15.08,15.1,15.08,15.1,12000.0,11.8168,11.8325,11.8168,11.8325,12000.0
2008-01-25 12:15:00,15.1,15.1,15.08,15.1,26400.0,11.8325,11.8325,11.8168,11.8325,26400.0
2008-01-25 12:20:00,15.1,15.11,15.09,15.1,24800.0,11.8325,11.8403,11.8247,11.8325,24800.0
2008-01-25 12:25:00,15.1,15.1,15.09,15.1,6800.0,11.8325,11.8325,11.8247,11.8325,6800.0
2008-01-25 12:30:00,15.09,15.09,15.06,15.06,46000.0,11.8247,11.8247,11.8011,11.8011,46000.0
2008-01-25 12:35:00,15.06,15.08,15.06,15.06,70800.0,11.8011,11.8168,11.8011,11.8011,70800.0
2008-01-25 12:40:00,15.06,15.06,15.05,15.06,50000.0,11.8011,11.8011,11.7933,11.8011,50000.0
2008-01-25 12:45:00,15.06,15.06,15.01,15.02,63600.0,11.8011,11.8011,11.762,11.7698,63600.0
2008-01-25 12:50:00,15.02,15.02,14.99,15.0,43200.0,11.7698,11.7698,11.7463,11.7541,43200.0
2008-01-25 12:55:00,15.0,15.0,14.94,14.96,72800.0,11.7541,11.7541,11.7071,11.7228,72800.0
2008-01-25 13:00:00,14.95,14.97,14.91,14.92,27200.0,11.715,11.7306,11.6836,11.6914,27200.0
2008-01-25 13:05:00,14.93,14.96,14.93,14.94,30000.0,11.6993,11.7228,11.6993,11.7071,30000.0
2008-01-25 13:10:00,14.95,14.99,14.95,14.98,26000.0,11.715,11.7463,11.715,11.7385,26000.0
2008-01-25 13:15:00,14.98,14.99,14.93,14.98,164400.0,11.7385,11.7463,11.6993,11.7385,164400.0
2008-01-25 13:20:00,14.97,14.98,14.93,14.94,77600.0,11.7306,11.7385,11.6993,11.7071,77600.0
2008-01-25 13:25:00,14.94,14.94,14.88,14.9,245600.0,11.7071,11.7071,11.6601,11.6758,245600.0
2008-01-25 13:30:00,14.9,14.91,14.88,14.88,68000.0,11.6758,11.6836,11.6601,11.6601,68000.0
2008-01-25 13:35:00,14.87,14.87,14.82,14.86,122800.0,11.6523,11.6523,11.6131,11.6444,122800.0
2008-01-25 13:40:00,14.86,14.86,14.84,14.86,27600.0,11.6444,11.6444,11.6288,11.6444,27600.0
2008-01-25 13:45:00,14.86,14.86,14.79,14.79,126800.0,11.6444,11.6444,11.5896,11.5896,126800.0
2008-01-25 13:50:00,14.8,14.81,14.78,14.79,14400.0,11.5974,11.6052,11.5817,11.5896,14400.0
2008-01-25 13:55:00,14.8,14.85,14.8,14.84,82400.0,11.5974,11.6366,11.5974,11.6288,82400.0
2008-01-25 14:00:00,14.83,14.86,14.83,14.85,58800.0,11.6209,11.6444,11.6209,11.6366,58800.0
2008-01-25 14:05:00,14.85,14.85,14.82,14.84,36400.0,11.6366,11.6366,11.6131,11.6288,36400.0
2008-01-25 14:10:00,14.85,14.88,14.85,14.87,53200.0,11.6366,11.6601,11.6366,11.6523,53200.0
2008-01-25 14:15:00,14.86,14.88,14.83,14.84,45600.0,11.6444,11.6601,11.6209,11.6288,45600.0
2008-01-25 14:20:00,14.85,14.89,14.83,14.88,37600.0,11.6366,11.6679,11.6209,11.6601,37600.0
2008-01-25 14:25:00,14.87,14.88,14.81,14.82,57200.0,11.6523,11.6601,11.6052,11.6131,57200.0
2008-01-25 14:30:00,14.81,14.84,14.81,14.83,56400.0,11.6052,11.6288,11.6052,11.6209,56400.0
2008-01-25 14:35:00,14.83,14.86,14.83,14.84,78000.0,11.6209,11.6444,11.6209,11.6288,78000.0
2008-01-25 14:40:00,14.84,14.85,14.8,14.81,116800.0,11.6288,11.6366,11.5974,11.6052,116800.0
2008-01-25 14:45:00,14.8,14.81,14.77,14.78,40400.0,11.5974,11.6052,11.5739,11.5817,40400.0
2008-01-25 14:50:00,14.78,14.79,14.74,14.74,24400.0,11.5817,11.5896,11.5504,11.5504,24400.0
2008-01-25 14:55:00,14.75,14.81,14.74,14.79,66000.0,11.5582,11.6052,11.5504,11.5896,66000.0
2008-01-25 15:00:00,14.78,14.81,14.78,14.8,24000.0,11.5817,11.6052,11.5817,11.5974,24000.0
2008-01-25 15:05:00,14.8,14.81,14.77,14.77,137600.0,11.5974,11.6052,11.5739,11.5739,137600.0
2008-01-25 15:10:00,14.77,14.82,14.76,14.82,18800.0,11.5739,11.6131,11.5661,11.6131,18800.0
2008-01-25 15:15:00,14.84,14.86,14.82,14.85,30400.0,11.6288,11.6444,11.6131,11.6366,30400.0
2008-01-25 15:20:00,14.86,14.88,14.85,14.87,20000.0,11.6444,11.6601,11.6366,11.6523,20000.0
2008-01-25 15:25:00,14.86,14.87,14.83,14.85,65600.0,11.6444,11.6523,11.6209,11.6366,65600.0
2008-01-25 15:30:00,14.85,14.87,14.83,14.87,63600.0,11.6366,11.6523,11.6209,11.6523,63600.0
2008-01-25 15:35:00,14.86,14.89,14.85,14.87,55600.0,11.6444,11.6679,11.6366,11.6523,55600.0
2008-01-25 15:40:00,14.88,14.88,14.86,14.87,44000.0,11.6601,11.6601,11.6444,11.6523,44000.0
2008-01-25 15:45:00,14.86,14.87,14.8,14.8,67200.0,11.6444,11.6523,11.5974,11.5974,67200.0
2008-01-25 15:50:00,14.79,14.8,14.76,14.78,119200.0,11.5896,11.5974,11.5661,11.5817,119200.0
2008-01-25 15:55:00,14.77,14.85,14.77,14.83,108000.0,11.5739,11.6366,11.5739,11.6209,108000.0
2008-01-25 16:00:00,14.83,14.83,14.83,14.83,400.0,11.6209,11.6209,11.6209,11.6209,400.0
2008-01-25 16:05:00,14.83,14.83,14.83,14.83,0.0,11.6209,11.6209,11.6209,11.6209,0.0
2008-01-25 16:10:00,14.83,14.83,14.83,14.83,0.0,11.6209,11.6209,11.6209,11.6209,0.0
2008-01-28 09:30:00,14.78,14.83,14.75,14.75,72000.0,11.5817,11.6209,11.5582,11.5582,72000.0
2008-01-28 09:35:00,14.75,14.77,14.7,14.72,90800.0,11.5582,11.5739,11.5191,11.5347,90800.0
2008-01-28 09:40:00,14.72,14.75,14.66,14.74,18000.0,11.5347,11.5582,11.4877,11.5504,18000.0
2008-01-28 09:45:00,14.77,14.81,14.76,14.81,206000.0,11.5739,11.6052,11.5661,11.6052,206000.0
2008-01-28 09:50:00,14.81,14.83,14.79,14.82,67600.0,11.6052,11.6209,11.5896,11.6131,67600.0
2008-01-28 09:55:00,14.8,14.8,14.76,14.76,62800.0,11.5974,11.5974,11.5661,11.5661,62800.0
2008-01-28 10:00:00,14.75,14.75,14.65,14.72,116000.0,11.5582,11.5582,11.4799,11.5347,116000.0
2008-01-28 10:05:00,14.72,14.73,14.66,14.66,56000.0,11.5347,11.5426,11.4877,11.4877,56000.0
2008-01-28 10:10:00,14.68,14.73,14.68,14.72,38800.0,11.5034,11.5426,11.5034,11.5347,38800.0
2008-01-28 10:15:00,14.72,14.75,14.72,14.74,62400.0,11.5347,11.5582,11.5347,11.5504,62400.0
2008-01-28 10:20:00,14.74,14.8,14.74,14.79,144400.0,11.5504,11.5974,11.5504,11.5896,144400.0
2008-01-28 10:25:00,14.79,14.84,14.76,14.83,61600.0,11.5896,11.6288,11.5661,11.6209,61600.0
2008-01-28 10:30:00,14.82,14.83,14.77,14.8,175600.0,11.6131,11.6209,11.5739,11.5974,175600.0
2008-01-28 10:35:00,14.81,14.82,14.77,14.79,52800.0,11.6052,11.6131,11.5739,11.5896,52800.0
2008-01-28 10:40:00,14.8,14.84,14.79,14.82,52800.0,11.5974,11.6288,11.5896,11.6131,52800.0
2008-01-28 10:45:00,14.83,14.9,14.83,14.89,317200.0,11.6209,11.6758,11.6209,11.6679,317200.0
2008-01-28 10:50:00,14.89,14.93,14.89,14.91,34000.0,11.6679,11.6993,11.6679,11.6836,34000.0
2008-01-28 10:55:00,14.91,14.95,14.91,14.91,125600.0,11.6836,11.715,11.6836,11.6836,125600.0
2008-01-28 11:00:00,14.92,14.97,14.91,14.97,166000.0,11.6914,11.7306,11.6836,11.7306,166000.0
2008-01-28 11:05:00,14.97,14.97,14.94,14.94,60400.0,11.7306,11.7306,11.7071,11.7071,60400.0
2008-01-28 11:10:00,14.94,14.97,14.94,14.95,76800.0,11.7071,11.7306,11.7071,11.715,76800.0
2008-01-28 11:15:00,14.95,14.95,14.9,14.91,62800.0,11.715,11.715,11.6758,11.6836,62800.0
2008-01-28 11:20:00,14.9,14.94,14.89,14.93,65600.0,11.6758,11.7071,11.6679,11.6993,65600.0
2008-01-28 11:25:00,14.93,14.96,14.93,14.96,46000.0,11.6993,11.7228,11.6993,11.7228,46000.0
2008-01-28 11:30:00,14.96,15.01,14.95,15.0,37600.0,11.7228,11.762,11.715,11.7541,37600.0
2008-01-28 11:35:00,15.0,15.02,14.99,14.99,25600.0,11.7541,11.7698,11.7463,11.7463,25600.0
2008-01-28 11:40:00,14.99,15.0,14.97,14.97,39200.0,11.7463,11.7541,11.7306,11.7306,39200.0
2008-01-28 11:45:00,14.97,14.98,14.96,14.98,43200.0,11.7306,11.7385,11.7228,11.7385,43200.0
2008-01-28 11:50:00,14.98,14.98,14.96,14.96,48000.0,11.7385,11.7385,11.7228,11.7228,48000.0
2008-01-28 11:55:00,14.96,14.98,14.95,14.95,74000.0,11.7228,11.7385,11.715,11.715,74000.0
2008-01-28 12:00:00,14.95,14.97,14.95,14.96,15600.0,11.715,11.7306,11.715,11.7228,15600.0
2008-01-28 12:05:00,14.97,14.97,14.92,14.93,67200.0,11.7306,11.7306,11.6914,11.6993,67200.0
2008-01-28 12:10:00,14.93,14.94,14.92,14.93,34400.0,11.6993,11.7071,11.6914,11.6993,34400.0
2008-01-28 12:15:00,14.93,14.93,14.91,14.93,32800.0,11.6993,11.6993,11.6836,11.6993,32800.0
2008-01-28 12:20:00,14.93,14.97,14.92,14.97,31600.0,11.6993,11.7306,11.6914,11.7306,31600.0
2008-01-28 12:25:00,14.97,14.97,14.94,14.94,15200.0,11.7306,11.7306,11.7071,11.7071,15200.0
2008-01-28 12:30:00,14.95,14.97,14.94,14.95,36800.0,11.715,11.7306,11.7071,11.715,36800.0
2008-01-28 12:35:00,14.94,14.94,14.91,14.93,488000.0,11.7071,11.7071,11.6836,11.6993,488000.0
2008-01-28 12:40:00,14.92,14.98,14.92,14.98,63600.0,11.6914,11.7385,11.6914,11.7385,63600.0
2008-01-28 12:45:00,14.97,14.99,14.97,14.99,70400.0,11.7306,11.7463,11.7306,11.7463,70400.0
2008-01-28 12:50:00,14.99,14.99,14.95,14.95,31200.0,11.7463,11.7463,11.715,11.715,31200.0
2008-01-28 12:55:00,14.95,14.96,14.94,14.95,47200.0,11.715,11.7228,11.7071,11.715,47200.0
2008-01-28 13:00:00,14.96,15.0,14.96,15.0,18400.0,11.7228,11.7541,11.7228,11.7541,18400.0
2008-01-28 13:05:00,15.0,15.03,15.0,15.0,55600.0,11.7541,11.7776,11.7541,11.7541,55600.0
2008-01-28 13:10:00,15.0,15.02,14.99,15.01,48800.0,11.7541,11.7698,11.7463,11.762,48800.0
2008-01-28 13:15:00,15.01,15.03,15.01,15.02,22800.0,11.762,11.7776,11.762,11.7698,22800.0
2008-01-28 13:20:00,15.01,15.03,15.01,15.03,31200.0,11.762,11.7776,11.762,11.7776,31200.0
2008-01-28 13:25:00,15.03,15.03,15.01,15.03,30400.0,11.7776,11.7776,11.762,11.7776,30400.0
2008-01-28 13:30:00,15.03,15.05,15.03,15.03,19200.0,11.7776,11.7933,11.7776,11.7776,19200.0
2008-01-28 13:35:00,15.03,15.04,15.02,15.03,23200.0,11.7776,11.7855,11.7698,11.7776,23200.0
2008-01-28 13:40:00,15.02,15.03,15.01,15.01,19600.0,11.7698,11.7776,11.762,11.762,19600.0
2008-01-28 13:45:00,15.01,15.02,14.99,15.01,20000.0,11.762,11.7698,11.7463,11.762,20000.0
2008-01-28 13:50:00,15.01,15.07,15.01,15.06,57200.0,11.762,11.809,11.762,11.8011,57200.0
2008-01-28 13:55:00,15.06,15.06,15.02,15.02,104800.0,11.8011,11.8011,11.7698,11.7698,104800.0
2008-01-28 14:00:00,15.01,15.03,15.01,15.03,24000.0,11.762,11.7776,11.762,11.7776,24000.0
2008-01-28 14:05:00,15.04,15.08,15.04,15.07,37600.0,11.7855,11.8168,11.7855,11.809,37600.0
2008-01-28 14:10:00,15.08,15.09,15.06,15.06,50800.0,11.8168,11.8247,11.8011,11.8011,50800.0
2008-01-28 14:15:00,15.06,15.06,15.03,15.05,50400.0,11.8011,11.8011,11.7776,11.7933,50400.0
2008-01-28 14:20:00,15.07,15.08,15.05,15.06,19200.0,11.809,11.8168,11.7933,11.8011,19200.0
2008-01-28 14:25:00,15.06,15.08,15.06,15.06,17600.0,11.8011,11.8168,11.8011,11.8011,17600.0
2008-01-28 14:30:00,15.06,15.13,15.06,15.12,62000.0,11.8011,11.856,11.8011,11.8482,62000.0
2008-01-28 14:35:00,15.12,15.13,15.1,15.11,116400.0,11.8482,11.856,11.8325,11.8403,116400.0
2008-01-28 14:40:00,15.11,15.12,15.11,15.12,52800.0,11.8403,11.8482,11.8403,11.8482,52800.0
2008-01-28 14:45:00,15.13,15.13,15.08,15.08,16400.0,11.856,11.856,11.8168,11.8168,16400.0
2008-01-28 14:50:00,15.08,15.08,15.06,15.07,34800.0,11.8168,11.8168,11.8011,11.809,34800.0
2008-01-28 14:55:00,15.06,15.06,15.03,15.03,58000.0,11.8011,11.8011,11.7776,11.7776,58000.0
2008-01-28 15:00:00,15.03,15.03,15.01,15.03,99600.0,11.7776,11.7776,11.762,11.7776,99600.0
2008-01-28 15:05:00,15.05,15.06,15.01,15.04,76400.0,11.7933,11.8011,11.762,11.7855,76400.0
2008-01-28 15:10:00,15.04,15.04,14.96,14.97,29600.0,11.7855,11.7855,11.7228,11.7306,29600.0
2008-01-28 15:15:00,14.95,15.0,14.95,14.96,28400.0,11.715,11.7541,11.715,11.7228,28400.0
2008-01-28 15:20:00,14.97,15.01,14.96,15.01,63200.0,11.7306,11.762,11.7228,11.762,63200.0
2008-01-28 15:25:00,15.01,15.02,15.0,15.01,32400.0,11.762,11.7698,11.7541,11.762,32400.0
2008-01-28 15:30:00,15.0,15.05,15.0,15.01,78800.0,11.7541,11.7933,11.7541,11.762,78800.0
2008-01-28 15:35:00,15.01,15.09,15.01,15.09,327200.0,11.762,11.8247,11.762,11.8247,327200.0
2008-01-28 15:40:00,15.09,15.14,15.09,15.13,173600.0,11.8247,11.8638,11.8247,11.856,173600.0
2008-01-28 15:45:00,15.14,15.14,15.09,15.1,112800.0,11.8638,11.8638,11.8247,11.8325,112800.0
2008-01-28 15:50:00,15.1,15.12,15.1,15.11,65200.0,11.8325,11.8482,11.8325,11.8403,65200.0
2008-01-28 15:55:00,15.11,15.12,15.1,15.11,39200.0,11.8403,11.8482,11.8325,11.8403,39200.0
2008-01-29 09:30:00,15.23,15.23,15.16,15.21,40800.0,11.9344,11.9344,11.8795,11.9187,40800.0
2008-01-29 09:35:00,15.21,15.22,15.18,15.21,54000.0,11.9187,11.9265,11.8952,11.9187,54000.0
2008-01-29 09:40:00,15.2,15.22,15.18,15.18,52800.0,11.9109,11.9265,11.8952,11.8952,52800.0
2008-01-29 09:45:00,15.19,15.19,15.12,15.15,58800.0,11.903,11.903,11.8482,11.8717,58800.0
2008-01-29 09:50:00,15.14,15.14,15.06,15.06,67200.0,11.8638,11.8638,11.8011,11.8011,67200.0
2008-01-29 09:55:00,15.06,15.08,14.99,15.02,50000.0,11.8011,11.8168,11.7463,11.7698,50000.0
2008-01-29 10:00:00,15.02,15.06,14.98,15.05,163200.0,11.7698,11.8011,11.7385,11.7933,163200.0
2008-01-29 10:05:00,15.05,15.1,15.03,15.03,143600.0,11.7933,11.8325,11.7776,11.7776,143600.0
2008-01-29 10:10:00,15.03,15.12,15.02,15.09,88000.0,11.7776,11.8482,11.7698,11.8247,88000.0
2008-01-29 10:15:00,15.1,15.11,15.09,15.1,12000.0,11.8325,11.8403,11.8247,11.8325,12000.0
2008-01-29 10:20:00,15.1,15.15,15.1,15.14,44400.0,11.8325,11.8717,11.8325,11.8638,44400.0
2008-01-29 10:25:00,15.14,15.17,15.13,15.14,122800.0,11.8638,11.8873,11.856,11.8638,122800.0
2008-01-29 10:30:00,15.14,15.15,15.13,15.13,78000.0,11.8638,11.8717,11.856,11.856,78000.0
2008-01-29 10:35:00,15.13,15.14,15.11,15.13,64800.0,11.856,11.8638,11.8403,11.856,64800.0
2008-01-29 10:40:00,15.13,15.13,15.09,15.11,26400.0,11.856,11.856,11.8247,11.8403,26400.0
2008-01-29 10:45:00,15.12,15.13,15.06,15.08,47200.0,11.8482,11.856,11.8011,11.8168,47200.0
2008-01-29 10:50:00,15.09,15.1,15.07,15.09,16800.0,11.8247,11.8325,11.809,11.8247,16800.0
2008-01-29 10:55:00,15.08,15.13,15.08,15.13,18400.0,11.8168,11.856,11.8168,11.856,18400.0
2008-01-29 11:00:00,15.14,15.18,15.14,15.16,244800.0,11.8638,11.8952,11.8638,11.8795,244800.0
2008-01-29 11:05:00,15.17,15.19,15.17,15.19,18400.0,11.8873,11.903,11.8873,11.903,18400.0
2008-01-29 11:10:00,15.19,15.19,15.17,15.18,19600.0,11.903,11.903,11.8873,11.8952,19600.0
2008-01-29 11:15:00,15.18,15.21,15.17,15.21,252400.0,11.8952,11.9187,11.8873,11.9187,252400.0
2008-01-29 11:20:00,15.21,15.21,15.16,15.17,34800.0,11.9187,11.9187,11.8795,11.8873,34800.0
2008-01-29 11:25:00,15.18,15.22,15.18,15.21,20400.0,11.8952,11.9265,11.8952,11.9187,20400.0
2008-01-29 11:30:00,15.21,15.22,15.2,15.22,35600.0,11.9187,11.9265,11.9109,11.9265,35600.0
2008-01-29 11:35:00,15.22,15.23,15.21,15.22,8800.0,11.9265,11.9344,11.9187,11.9265,8800.0
2008-01-29 11:40:00,15.22,15.22,15.19,15.2,46400.0,11.9265,11.9265,11.903,11.9109,46400.0
2008-01-29 11:45:00,15.19,15.2,15.18,15.18,53200.0,11.903,11.9109,11.8952,11.8952,53200.0
2008-01-29 11:50:00,15.19,15.2,15.19,15.19,24000.0,11.903,11.9109,11.903,11.903,24000.0
2008-01-29 11:55:00,15.19,15.21,15.18,15.21,35200.0,11.903,11.9187,11.8952,11.9187,35200.0
2008-01-29 12:00:00,15.21,15.21,15.2,15.2,19600.0,11.9187,11.9187,11.9109,11.9109,19600.0
2008-01-29 12:05:00,15.21,15.21,15.16,15.17,35200.0,11.9187,11.9187,11.8795,11.8873,35200.0
2008-01-29 12:10:00,15.17,15.19,15.16,15.16,24400.0,11.8873,11.903,11.8795,11.8795,24400.0
2008-01-29 12:15:00,15.15,15.16,15.14,15.15,23200.0,11.8717,11.8795,11.8638,11.8717,23200.0
2008-01-29 12:20:00,15.15,15.16,15.15,15.16,19200.0,11.8717,11.8795,11.8717,11.8795,19200.0
2008-01-29 12:25:00,15.15,15.15,15.09,15.13,35600.0,11.8717,11.8717,11.8247,11.856,35600.0
2008-01-29 12:30:00,15.13,15.15,15.13,15.13,18000.0,11.856,11.8717,11.856,11.856,18000.0
2008-01-29 12:35:00,15.13,15.13,15.12,15.12,4000.0,11.856,11.856,11.8482,11.8482,4000.0
2008-01-29 12:40:00,15.12,15.15,15.12,15.13,38800.0,11.8482,11.8717,11.8482,11.856,38800.0
2008-01-29 12:45:00,15.13,15.18,15.13,15.17,14000.0,11.856,11.8952,11.856,11.8873,14000.0
2008-01-29 12:50:00,15.17,15.18,15.16,15.16,9600.0,11.8873,11.8952,11.8795,11.8795,9600.0
2008-01-29 12:55:00,15.15,15.16,15.13,15.13,242800.0,11.8717,11.8795,11.856,11.856,242800.0
2008-01-29 13:00:00,15.14,15.16,15.14,15.15,26400.0,11.8638,11.8795,11.8638,11.8717,26400.0
2008-01-29 13:05:00,15.15,15.15,15.13,15.13,14400.0,11.8717,11.8717,11.856,11.856,14400.0
2008-01-29 13:10:00,15.14,15.15,15.14,15.15,7600.0,11.8638,11.8717,11.8638,11.8717,7600.0
2008-01-29 13:15:00,15.14,15.18,15.14,15.17,10400.0,11.8638,11.8952,11.8638,11.8873,10400.0
2008-01-29 13:20:00,15.17,15.17,15.16,15.17,4400.0,11.8873,11.8873,11.8795,11.8873,4400.0
2008-01-29 13:25:00,15.17,15.2,15.17,15.2,21200.0,11.8873,11.9109,11.8873,11.9109,21200.0
2008-01-29 13:30:00,15.2,15.2,15.18,15.19,18800.0,11.9109,11.9109,11.8952,11.903,18800.0
2008-01-29 13:35:00,15.2,15.2,15.19,15.2,20000.0,11.9109,11.9109,11.903,11.9109,20000.0
2008-01-29 13:40:00,15.2,15.2,15.19,15.2,7200.0,11.9109,11.9109,11.903,11.9109,7200.0
2008-01-29 13:45:00,15.19,15.2,15.18,15.2,43200.0,11.903,11.9109,11.8952,11.9109,43200.0
2008-01-29 13:50:00,15.2,15.2,15.17,15.18,31600.0,11.9109,11.9109,11.8873,11.8952,31600.0
2008-01-29 13:55:00,15.18,15.2,15.15,15.16,16800.0,11.8952,11.9109,11.8717,11.8795,16800.0
2008-01-29 14:00:00,15.15,15.17,15.15,15.15,11600.0,11.8717,11.8873,11.8717,11.8717,11600.0
2008-01-29 14:05:00,15.15,15.15,15.14,15.15,6400.0,11.8717,11.8717,11.8638,11.8717,6400.0
2008-01-29 14:10:00,15.14,15.18,15.14,15.17,25600.0,11.8638,11.8952,11.8638,11.8873,25600.0
2008-01-29 14:15:00,15.17,15.2,15.17,15.19,60000.0,11.8873,11.9109,11.8873,11.903,60000.0
2008-01-29 14:20:00,15.19,15.2,15.18,15.18,20400.0,11.903,11.9109,11.8952,11.8952,20400.0
2008-01-29 14:25:00,15.19,15.21,15.19,15.21,26400.0,11.903,11.9187,11.903,11.9187,26400.0
2008-01-29 14:30:00,15.21,15.22,15.19,15.19,102400.0,11.9187,11.9265,11.903,11.903,102400.0
2008-01-29 14:35:00,15.19,15.2,15.18,15.2,26000.0,11.903,11.9109,11.8952,11.9109,26000.0
2008-01-29 14:40:00,15.21,15.21,15.17,15.18,23200.0,11.9187,11.9187,11.8873,11.8952,23200.0
2008-01-29 14:45:00,15.19,15.2,15.18,15.19,14800.0,11.903,11.9109,11.8952,11.903,14800.0
2008-01-29 14:50:00,15.2,15.22,15.2,15.21,10000.0,11.9109,11.9265,11.9109,11.9187,10000.0
2008-01-29 14:55:00,15.2,15.22,15.2,15.21,17600.0,11.9109,11.9265,11.9109,11.9187,17600.0
2008-01-29 15:00:00,15.2,15.22,15.2,15.22,18000.0,11.9109,11.9265,11.9109,11.9265,18000.0
2008-01-29 15:05:00,15.22,15.26,15.22,15.26,52400.0,11.9265,11.9579,11.9265,11.9579,52400.0
2008-01-29 15:10:00,15.26,15.26,15.22,15.22,32000.0,11.9579,11.9579,11.9265,11.9265,32000.0
2008-01-29 15:15:00,15.22,15.23,15.22,15.23,31200.0,11.9265,11.9344,11.9265,11.9344,31200.0
2008-01-29 15:20:00,15.23,15.27,15.23,15.27,54400.0,11.9344,11.9657,11.9344,11.9657,54400.0
2008-01-29 15:25:00,15.26,15.26,15.22,15.24,32000.0,11.9579,11.9579,11.9265,11.9422,32000.0
2008-01-29 15:30:00,15.23,15.25,15.22,15.22,22400.0,11.9344,11.95,11.9265,11.9265,22400.0
2008-01-29 15:35:00,15.22,15.26,15.22,15.24,30000.0,11.9265,11.9579,11.9265,11.9422,30000.0
2008-01-29 15:40:00,15.25,15.25,15.2,15.2,164400.0,11.95,11.95,11.9109,11.9109,164400.0
2008-01-29 15:45:00,15.21,15.22,15.19,15.22,103200.0,11.9187,11.9265,11.903,11.9265,103200.0
2008-01-29 15:50:00,15.22,15.27,15.22,15.26,112800.0,11.9265,11.9657,11.9265,11.9579,112800.0
2008-01-29 15:55:00,15.25,15.27,15.22,15.27,162400.0,11.95,11.9657,11.9265,11.9657,162400.0
2008-01-29 16:00:00,15.24,15.27,15.23,15.26,28400.0,11.9422,11.9657,11.9344,11.9579,28400.0
2008-01-29 16:05:00,15.26,15.26,15.26,15.26,0.0,11.9579,11.9579,11.9579,11.9579,0.0
2008-01-29 16:10:00,15.26,15.26,15.26,15.26,0.0,11.9579,11.9579,11.9579,11.9579,0.0
2008-01-30 09:30:00,15.18,15.18,15.07,15.16,29200.0,11.8952,11.8952,11.809,11.8795,29200.0
2008-01-30 09:35:00,15.17,15.19,15.11,15.11,64800.0,11.8873,11.903,11.8403,11.8403,64800.0
2008-01-30 09:40:00,15.1,15.15,15.09,15.14,12000.0,11.8325,11.8717,11.8247,11.8638,12000.0
2008-01-30 09:45:00,15.15,15.15,15.12,15.13,29600.0,11.8717,11.8717,11.8482,11.856,29600.0
2008-01-30 09:50:00,15.13,15.18,15.13,15.17,22800.0,11.856,11.8952,11.856,11.8873,22800.0
2008-01-30 09:55:00,15.19,15.19,15.17,15.17,13200.0,11.903,11.903,11.8873,11.8873,13200.0
2008-01-30 10:00:00,15.18,15.19,15.17,15.18,62000.0,11.8952,11.903,11.8873,11.8952,62000.0
2008-01-30 10:05:00,15.18,15.24,15.15,15.24,70800.0,11.8952,11.9422,11.8717,11.9422,70800.0
2008-01-30 10:10:00,15.24,15.27,15.21,15.21,51200.0,11.9422,11.9657,11.9187,11.9187,51200.0
2008-01-30 10:15:00,15.21,15.23,15.2,15.22,27600.0,11.9187,11.9344,11.9109,11.9265,27600.0
2008-01-30 10:20:00,15.22,15.26,15.22,15.25,19200.0,11.9265,11.9579,11.9265,11.95,19200.0
2008-01-30 10:25:00,15.24,15.24,15.22,15.22,23600.0,11.9422,11.9422,11.9265,11.9265,23600.0
2008-01-30 10:30:00,15.22,15.23,15.21,15.21,22800.0,11.9265,11.9344,11.9187,11.9187,22800.0
2008-01-30 10:35:00,15.22,15.22,15.2,15.21,11200.0,11.9265,11.9265,11.9109,11.9187,11200.0
2008-01-30 10:40:00,15.21,15.24,15.21,15.23,13200.0,11.9187,11.9422,11.9187,11.9344,13200.0
2008-01-30 10:45:00,15.22,15.24,15.21,15.21,27200.0,11.9265,11.9422,11.9187,11.9187,27200.0
2008-01-30 10:50:00,15.21,15.24,15.21,15.24,39600.0,11.9187,11.9422,11.9187,11.9422,39600.0
2008-01-30 10:55:00,15.24,15.24,15.23,15.23,22800.0,11.9422,11.9422,11.9344,11.9344,22800.0
2008-01-30 11:00:00,15.23,15.24,15.21,15.21,28000.0,11.9344,11.9422,11.9187,11.9187,28000.0
2008-01-30 11:05:00,15.21,15.22,15.2,15.2,15200.0,11.9187,11.9265,11.9109,11.9109,15200.0
2008-01-30 11:10:00,15.2,15.21,15.19,15.2,20000.0,11.9109,11.9187,11.903,11.9109,20000.0
2008-01-30 11:15:00,15.2,15.2,15.2,15.2,14800.0,11.9109,11.9109,11.9109,11.9109,14800.0
2008-01-30 11:20:00,15.2,15.2,15.18,15.18,22000.0,11.9109,11.9109,11.8952,11.8952,22000.0
2008-01-30 11:25:00,15.18,15.18,15.15,15.15,33200.0,11.8952,11.8952,11.8717,11.8717,33200.0
2008-01-30 11:30:00,15.15,15.16,15.15,15.15,72400.0,11.8717,11.8795,11.8717,11.8717,72400.0
2008-01-30 11:35:00,15.16,15.16,15.13,15.13,37200.0,11.8795,11.8795,11.856,11.856,37200.0
2008-01-30 11:40:00,15.13,15.14,15.1,15.1,70000.0,11.856,11.8638,11.8325,11.8325,70000.0
2008-01-30 11:45:00,15.11,15.15,15.1,15.15,58000.0,11.8403,11.8717,11.8325,11.8717,58000.0
2008-01-30 11:50:00,15.17,15.17,15.12,15.12,44400.0,11.8873,11.8873,11.8482,11.8482,44400.0
2008-01-30 11:55:00,15.12,15.13,15.08,15.13,70800.0,11.8482,11.856,11.8168,11.856,70800.0
2008-01-30 12:00:00,15.13,15.13,15.12,15.12,33600.0,11.856,11.856,11.8482,11.8482,33600.0
2008-01-30 12:05:00,15.13,15.14,15.12,15.13,21600.0,11.856,11.8638,11.8482,11.856,21600.0
2008-01-30 12:10:00,15.13,15.13,15.13,15.13,18000.0,11.856,11.856,11.856,11.856,18000.0
2008-01-30 12:15:00,15.13,15.14,15.12,15.12,10400.0,11.856,11.8638,11.8482,11.8482,10400.0
2008-01-30 12:20:00,15.13,15.13,15.12,15.13,5200.0,11.856,11.856,11.8482,11.856,5200.0
2008-01-30 12:25:00,15.13,15.13,15.12,15.13,7600.0,11.856,11.856,11.8482,11.856,7600.0
2008-01-30 12:30:00,15.13,15.14,15.13,15.13,6000.0,11.856,11.8638,11.856,11.856,6000.0
2008-01-30 12:35:00,15.13,15.13,15.11,15.11,8000.0,11.856,11.856,11.8403,11.8403,8000.0
2008-01-30 12:40:00,15.12,15.12,15.12,15.12,4400.0,11.8482,11.8482,11.8482,11.8482,4400.0
2008-01-30 12:45:00,15.12,15.13,15.12,15.13,8000.0,11.8482,11.856,11.8482,11.856,8000.0
2008-01-30 12:50:00,15.13,15.13,15.12,15.13,9600.0,11.856,11.856,11.8482,11.856,9600.0
2008-01-30 12:55:00,15.13,15.13,15.13,15.13,1600.0,11.856,11.856,11.856,11.856,1600.0
2008-01-30 13:00:00,15.13,15.13,15.13,15.13,10000.0,11.856,11.856,11.856,11.856,10000.0
2008-01-30 13:05:00,15.13,15.14,15.13,15.14,28800.0,11.856,11.8638,11.856,11.8638,28800.0
2008-01-30 13:10:00,15.14,15.16,15.14,15.15,28800.0,11.8638,11.8795,11.8638,11.8717,28800.0
2008-01-30 13:15:00,15.15,15.18,15.15,15.17,18000.0,11.8717,11.8952,11.8717,11.8873,18000.0
2008-01-30 13:20:00,15.16,15.16,15.15,15.15,6800.0,11.8795,11.8795,11.8717,11.8717,6800.0
2008-01-30 13:25:00,15.15,15.18,15.14,15.16,64000.0,11.8717,11.8952,11.8638,11.8795,64000.0
2008-01-30 13:30:00,15.17,15.17,15.15,15.15,18000.0,11.8873,11.8873,11.8717,11.8717,18000.0
2008-01-30 13:35:00,15.15,15.15,15.15,15.15,12000.0,11.8717,11.8717,11.8717,11.8717,12000.0
2008-01-30 13:40:00,15.15,15.15,15.12,15.13,18400.0,11.8717,11.8717,11.8482,11.856,18400.0
2008-01-30 13:45:00,15.13,15.13,15.12,15.12,8000.0,11.856,11.856,11.8482,11.8482,8000.0
2008-01-30 13:50:00,15.12,15.13,15.12,15.13,45600.0,11.8482,11.856,11.8482,11.856,45600.0
2008-01-30 13:55:00,15.15,15.15,15.12,15.13,109600.0,11.8717,11.8717,11.8482,11.856,109600.0
2008-01-30 14:00:00,15.13,15.15,15.12,15.15,24800.0,11.856,11.8717,11.8482,11.8717,24800.0
2008-01-30 14:05:00,15.16,15.17,15.14,15.15,66400.0,11.8795,11.8873,11.8638,11.8717,66400.0
2008-01-30 14:10:00,15.15,15.21,15.13,15.18,47200.0,11.8717,11.9187,11.856,11.8952,47200.0
2008-01-30 14:15:00,15.21,15.49,15.2,15.32,364800.0,11.9187,12.1381,11.9109,12.0049,364800.0
2008-01-30 14:20:00,15.31,15.42,15.24,15.42,180400.0,11.9971,12.0832,11.9422,12.0832,180400.0
2008-01-30 14:25:00,15.42,15.45,15.33,15.36,271600.0,12.0832,12.1068,12.0127,12.0362,271600.0
2008-01-30 14:30:00,15.36,15.44,15.24,15.24,227600.0,12.0362,12.0989,11.9422,11.9422,227600.0
2008-01-30 14:35:00,15.24,15.5,15.15,15.22,313600.0,11.9422,12.1459,11.8717,11.9265,313600.0
2008-01-30 14:40:00,15.22,15.28,15.2,15.28,519600.0,11.9265,11.9735,11.9109,11.9735,519600.0
2008-01-30 14:45:00,15.26,15.33,15.2,15.31,132000.0,11.9579,12.0127,11.9109,11.9971,132000.0
2008-01-30 14:50:00,15.31,15.37,15.3,15.37,141200.0,11.9971,12.0441,11.9892,12.0441,141200.0
2008-01-30 14:55:00,15.38,15.41,15.35,15.41,92400.0,12.0519,12.0754,12.0284,12.0754,92400.0
2008-01-30 15:00:00,15.4,15.45,15.35,15.43,105600.0,12.0676,12.1068,12.0284,12.0911,105600.0
2008-01-30 15:05:00,15.43,15.5,15.43,15.44,101600.0,12.0911,12.1459,12.0911,12.0989,101600.0
2008-01-30 15:10:00,15.43,15.45,15.37,15.38,192800.0,12.0911,12.1068,12.0441,12.0519,192800.0
2008-01-30 15:15:00,15.38,15.38,15.31,15.35,67600.0,12.0519,12.0519,11.9971,12.0284,67600.0
2008-01-30 15:20:00,15.35,15.38,15.33,15.33,101600.0,12.0284,12.0519,12.0127,12.0127,101600.0
2008-01-30 15:25:00,15.32,15.38,15.31,15.36,38000.0,12.0049,12.0519,11.9971,12.0362,38000.0
2008-01-30 15:30:00,15.36,15.38,15.31,15.31,45200.0,12.0362,12.0519,11.9971,11.9971,45200.0
2008-01-30 15:35:00,15.3,15.32,15.21,15.22,88800.0,11.9892,12.0049,11.9187,11.9265,88800.0
2008-01-30 15:40:00,15.23,15.25,15.19,15.19,62800.0,11.9344,11.95,11.903,11.903,62800.0
2008-01-30 15:45:00,15.18,15.19,15.13,15.15,370000.0,11.8952,11.903,11.856,11.8717,370000.0
2008-01-30 15:50:00,15.16,15.19,15.13,15.13,235600.0,11.8795,11.903,11.856,11.856,235600.0
2008-01-30 15:55:00,15.12,15.12,15.02,15.04,150400.0,11.8482,11.8482,11.7698,11.7855,150400.0
2008-01-30 16:00:00,15.04,15.06,15.04,15.04,70400.0,11.7855,11.8011,11.7855,11.7855,70400.0
2008-01-30 16:05:00,15.0,15.0,15.0,15.0,400.0,11.7541,11.7541,11.7541,11.7541,400.0
2008-01-30 16:10:00,15.04,15.04,15.04,15.04,2000.0,11.7855,11.7855,11.7855,11.7855,2000.0
2008-01-31 09:30:00,14.84,14.9,14.81,14.88,112800.0,11.6288,11.6758,11.6052,11.6601,112800.0
2008-01-31 09:35:00,14.89,14.93,14.88,14.92,65200.0,11.6679,11.6993,11.6601,11.6914,65200.0
2008-01-31 09:40:00,14.93,14.94,14.9,14.9,212000.0,11.6993,11.7071,11.6758,11.6758,212000.0
2008-01-31 09:45:00,14.9,14.96,14.89,14.96,106400.0,11.6758,11.7228,11.6679,11.7228,106400.0
2008-01-31 09:50:00,14.96,14.99,14.93,14.98,88400.0,11.7228,11.7463,11.6993,11.7385,88400.0
2008-01-31 09:55:00,14.98,15.08,14.97,15.06,130800.0,11.7385,11.8168,11.7306,11.8011,130800.0
2008-01-31 10:00:00,15.06,15.08,15.0,15.03,43600.0,11.8011,11.8168,11.7541,11.7776,43600.0
2008-01-31 10:05:00,15.03,15.09,15.02,15.09,98000.0,11.7776,11.8247,11.7698,11.8247,98000.0
2008-01-31 10:10:00,15.08,15.15,15.07,15.13,76800.0,11.8168,11.8717,11.809,11.856,76800.0
2008-01-31 10:15:00,15.14,15.14,15.06,15.06,78000.0,11.8638,11.8638,11.8011,11.8011,78000.0
2008-01-31 10:20:00,15.06,15.1,15.05,15.05,142800.0,11.8011,11.8325,11.7933,11.7933,142800.0
2008-01-31 10:25:00,15.04,15.11,15.04,15.11,614000.0,11.7855,11.8403,11.7855,11.8403,614000.0
2008-01-31 10:30:00,15.11,15.12,15.08,15.09,56800.0,11.8403,11.8482,11.8168,11.8247,56800.0
2008-01-31 10:35:00,15.09,15.09,15.03,15.04,56000.0,11.8247,11.8247,11.7776,11.7855,56000.0
2008-01-31 10:40:00,15.04,15.06,15.04,15.04,18400.0,11.7855,11.8011,11.7855,11.7855,18400.0
2008-01-31 10:45:00,15.04,15.12,15.04,15.11,58400.0,11.7855,11.8482,11.7855,11.8403,58400.0
2008-01-31 10:50:00,15.11,15.12,15.1,15.12,57600.0,11.8403,11.8482,11.8325,11.8482,57600.0
2008-01-31 10:55:00,15.13,15.18,15.12,15.17,36000.0,11.856,11.8952,11.8482,11.8873,36000.0
2008-01-31 11:00:00,15.17,15.21,15.17,15.21,52000.0,11.8873,11.9187,11.8873,11.9187,52000.0
2008-01-31 11:05:00,15.21,15.21,15.17,15.18,134800.0,11.9187,11.9187,11.8873,11.8952,134800.0
2008-01-31 11:10:00,15.18,15.18,15.15,15.17,239200.0,11.8952,11.8952,11.8717,11.8873,239200.0
2008-01-31 11:15:00,15.18,15.22,15.17,15.22,43200.0,11.8952,11.9265,11.8873,11.9265,43200.0
2008-01-31 11:20:00,15.22,15.27,15.22,15.27,32800.0,11.9265,11.9657,11.9265,11.9657,32800.0
2008-01-31 11:25:00,15.27,15.34,15.27,15.31,100800.0,11.9657,12.0206,11.9657,11.9971,100800.0
2008-01-31 11:30:00,15.31,15.33,15.27,15.28,60400.0,11.9971,12.0127,11.9657,11.9735,60400.0
2008-01-31 11:35:00,15.27,15.28,15.25,15.25,17200.0,11.9657,11.9735,11.95,11.95,17200.0
2008-01-31 11:40:00,15.26,15.28,15.25,15.27,32400.0,11.9579,11.9735,11.95,11.9657,32400.0
2008-01-31 11:45:00,15.29,15.37,15.29,15.36,54000.0,11.9814,12.0441,11.9814,12.0362,54000.0
2008-01-31 11:50:00,15.35,15.43,15.34,15.43,120400.0,12.0284,12.0911,12.0206,12.0911,120400.0
2008-01-31 11:55:00,15.43,15.43,15.34,15.34,72000.0,12.0911,12.0911,12.0206,12.0206,72000.0
2008-01-31 12:00:00,15.35,15.35,15.31,15.31,24800.0,12.0284,12.0284,11.9971,11.9971,24800.0
2008-01-31 12:05:00,15.31,15.31,15.25,15.26,64000.0,11.9971,11.9971,11.95,11.9579,64000.0
2008-01-31 12:10:00,15.25,15.28,15.24,15.27,68400.0,11.95,11.9735,11.9422,11.9657,68400.0
2008-01-31 12:15:00,15.27,15.27,15.24,15.26,84800.0,11.9657,11.9657,11.9422,11.9579,84800.0
2008-01-31 12:20:00,15.25,15.29,15.25,15.28,70800.0,11.95,11.9814,11.95,11.9735,70800.0
2008-01-31 12:25:00,15.28,15.3,15.23,15.29,39600.0,11.9735,11.9892,11.9344,11.9814,39600.0
2008-01-31 12:30:00,15.31,15.32,15.27,15.28,75600.0,11.9971,12.0049,11.9657,11.9735,75600.0
2008-01-31 12:35:00,15.28,15.3,15.26,15.29,36800.0,11.9735,11.9892,11.9579,11.9814,36800.0
2008-01-31 12:40:00,15.3,15.31,15.27,15.3,62800.0,11.9892,11.9971,11.9657,11.9892,62800.0
2008-01-31 12:45:00,15.29,15.31,15.28,15.31,60000.0,11.9814,11.9971,11.9735,11.9971,60000.0
2008-01-31 12:50:00,15.31,15.31,15.24,15.24,48800.0,11.9971,11.9971,11.9422,11.9422,48800.0
2008-01-31 12:55:00,15.24,15.31,15.24,15.3,34800.0,11.9422,11.9971,11.9422,11.9892,34800.0
2008-01-31 13:00:00,15.3,15.33,15.29,15.31,80800.0,11.9892,12.0127,11.9814,11.9971,80800.0
2008-01-31 13:05:00,15.31,15.32,15.27,15.27,30800.0,11.9971,12.0049,11.9657,11.9657,30800.0
2008-01-31 13:10:00,15.28,15.32,15.28,15.31,54000.0,11.9735,12.0049,11.9735,11.9971,54000.0
2008-01-31 13:15:00,15.32,15.32,15.3,15.31,18000.0,12.0049,12.0049,11.9892,11.9971,18000.0
2008-01-31 13:20:00,15.29,15.31,15.28,15.29,24400.0,11.9814,11.9971,11.9735,11.9814,24400.0
2008-01-31 13:25:00,15.29,15.35,15.29,15.34,118800.0,11.9814,12.0284,11.9814,12.0206,118800.0
2008-01-31 13:30:00,15.35,15.37,15.34,15.36,57600.0,12.0284,12.0441,12.0206,12.0362,57600.0
2008-01-31 13:35:00,15.37,15.37,15.35,15.35,34400.0,12.0441,12.0441,12.0284,12.0284,34400.0
2008-01-31 13:40:00,15.35,15.37,15.34,15.37,24800.0,12.0284,12.0441,12.0206,12.0441,24800.0
2008-01-31 13:45:00,15.37,15.4,15.35,15.4,36800.0,12.0441,12.0676,12.0284,12.0676,36800.0
2008-01-31 13:50:00,15.41,15.41,15.39,15.39,18400.0,12.0754,12.0754,12.0597,12.0597,18400.0
2008-01-31 13:55:00,15.38,15.38,15.34,15.35,56000.0,12.0519,12.0519,12.0206,12.0284,56000.0
2008-01-31 14:00:00,15.35,15.4,15.35,15.38,40000.0,12.0284,12.0676,12.0284,12.0519,40000.0
2008-01-31 14:05:00,15.37,15.4,15.36,15.37,63200.0,12.0441,12.0676,12.0362,12.0441,63200.0
2008-01-31 14:10:00,15.37,15.42,15.37,15.42,38400.0,12.0441,12.0832,12.0441,12.0832,38400.0
2008-01-31 14:15:00,15.4,15.42,15.39,15.4,26400.0,12.0676,12.0832,12.0597,12.0676,26400.0
2008-01-31 14:20:00,15.4,15.45,15.4,15.42,28400.0,12.0676,12.1068,12.0676,12.0832,28400.0
2008-01-31 14:25:00,15.42,15.45,15.4,15.43,276400.0,12.0832,12.1068,12.0676,12.0911,276400.0
2008-01-31 14:30:00,15.42,15.44,15.42,15.44,222800.0,12.0832,12.0989,12.0832,12.0989,222800.0
2008-01-31 14:35:00,15.45,15.46,15.4,15.42,183200.0,12.1068,12.1146,12.0676,12.0832,183200.0
2008-01-31 14:40:00,15.42,15.44,15.41,15.43,66800.0,12.0832,12.0989,12.0754,12.0911,66800.0
2008-01-31 14:45:00,15.43,15.48,15.43,15.47,80000.0,12.0911,12.1303,12.0911,12.1224,80000.0
2008-01-31 14:50:00,15.47,15.48,15.42,15.44,93600.0,12.1224,12.1303,12.0832,12.0989,93600.0
2008-01-31 14:55:00,15.44,15.49,15.44,15.49,46400.0,12.0989,12.1381,12.0989,12.1381,46400.0
2008-01-31 15:00:00,15.49,15.5,15.46,15.46,104800.0,12.1381,12.1459,12.1146,12.1146,104800.0
2008-01-31 15:05:00,15.46,15.53,15.46,15.52,65600.0,12.1146,12.1694,12.1146,12.1616,65600.0
2008-01-31 15:10:00,15.53,15.54,15.51,15.54,56000.0,12.1694,12.1773,12.1538,12.1773,56000.0
2008-01-31 15:15:00,15.54,15.54,15.51,15.51,45600.0,12.1773,12.1773,12.1538,12.1538,45600.0
2008-01-31 15:20:00,15.51,15.54,15.5,15.53,64400.0,12.1538,12.1773,12.1459,12.1694,64400.0
2008-01-31 15:25:00,15.53,15.54,15.52,15.53,67600.0,12.1694,12.1773,12.1616,12.1694,67600.0
2008-01-31 15:30:00,15.53,15.54,15.51,15.51,104000.0,12.1694,12.1773,12.1538,12.1538,104000.0
2008-01-31 15:35:00,15.5,15.54,15.5,15.53,88400.0,12.1459,12.1773,12.1459,12.1694,88400.0
2008-01-31 15:40:00,15.53,15.55,15.52,15.52,84000.0,12.1694,12.1851,12.1616,12.1616,84000.0
2008-01-31 15:45:00,15.51,15.57,15.51,15.57,140800.0,12.1538,12.2008,12.1538,12.2008,140800.0
2008-01-31 15:50:00,15.56,15.57,15.44,15.46,143200.0,12.193,12.2008,12.0989,12.1146,143200.0
2008-01-31 15:55:00,15.49,15.49,15.41,15.46,87200.0,12.1381,12.1381,12.0754,12.1146,87200.0
2008-01-31 16:00:00,15.45,15.46,15.4,15.43,70400.0,12.1068,12.1146,12.0676,12.0911,70400.0
2008-01-31 16:05:00,15.38,15.41,15.38,15.41,48000.0,12.0519,12.0754,12.0519,12.0754,48000.0
2008-01-31 16:10:00,15.44,15.44,15.42,15.42,20000.0,12.0989,12.0989,12.0832,12.0832,20000.0
2008-02-01 09:30:00,15.52,15.56,15.52,15.56,39200.0,12.1616,12.193,12.1616,12.193,39200.0
2008-02-01 09:35:00,15.55,15.55,15.5,15.54,50400.0,12.1851,12.1851,12.1459,12.1773,50400.0
2008-02-01 09:40:00,15.53,15.55,15.51,15.55,54000.0,12.1694,12.1851,12.1538,12.1851,54000.0
2008-02-01 09:45:00,15.55,15.68,15.55,15.68,110800.0,12.1851,12.287,12.1851,12.287,110800.0
2008-02-01 09:50:00,15.68,15.68,15.63,15.65,14400.0,12.287,12.287,12.2478,12.2635,14400.0
2008-02-01 09:55:00,15.65,15.68,15.63,15.64,231600.0,12.2635,12.287,12.2478,12.2556,231600.0
2008-02-01 10:00:00,15.63,15.74,15.63,15.73,209600.0,12.2478,12.334,12.2478,12.3262,209600.0
2008-02-01 10:05:00,15.73,15.81,15.71,15.76,193200.0,12.3262,12.3889,12.3105,12.3497,193200.0
2008-02-01 10:10:00,15.77,15.77,15.73,15.74,63200.0,12.3575,12.3575,12.3262,12.334,63200.0
2008-02-01 10:15:00,15.74,15.76,15.71,15.72,90400.0,12.334,12.3497,12.3105,12.3183,90400.0
2008-02-01 10:20:00,15.72,15.74,15.66,15.68,81600.0,12.3183,12.334,12.2713,12.287,81600.0
2008-02-01 10:25:00,15.67,15.67,15.61,15.65,82000.0,12.2792,12.2792,12.2321,12.2635,82000.0
2008-02-01 10:30:00,15.65,15.65,15.57,15.59,104400.0,12.2635,12.2635,12.2008,12.2165,104400.0
2008-02-01 10:35:00,15.57,15.59,15.53,15.55,304000.0,12.2008,12.2165,12.1694,12.1851,304000.0
2008-02-01 10:40:00,15.55,15.56,15.51,15.51,167600.0,12.1851,12.193,12.1538,12.1538,167600.0
2008-02-01 10:45:00,15.49,15.53,15.47,15.5,108000.0,12.1381,12.1694,12.1224,12.1459,108000.0
2008-02-01 10:50:00,15.49,15.56,15.49,15.55,87600.0,12.1381,12.193,12.1381,12.1851,87600.0
2008-02-01 10:55:00,15.55,15.57,15.53,15.55,21600.0,12.1851,12.2008,12.1694,12.1851,21600.0
2008-02-01 11:00:00,15.54,15.6,15.53,15.6,100000.0,12.1773,12.2243,12.1694,12.2243,100000.0
2008-02-01 11:05:00,15.6,15.6,15.52,15.55,147200.0,12.2243,12.2243,12.1616,12.1851,147200.0
2008-02-01 11:10:00,15.54,15.59,15.52,15.59,75600.0,12.1773,12.2165,12.1616,12.2165,75600.0
2008-02-01 11:15:00,15.59,15.61,15.57,15.57,66400.0,12.2165,12.2321,12.2008,12.2008,66400.0
2008-02-01 11:20:00,15.57,15.59,15.56,15.59,52000.0,12.2008,12.2165,12.193,12.2165,52000.0
2008-02-01 11:25:00,15.59,15.63,15.59,15.6,28800.0,12.2165,12.2478,12.2165,12.2243,28800.0
2008-02-01 11:30:00,15.6,15.61,15.58,15.61,70400.0,12.2243,12.2321,12.2086,12.2321,70400.0
2008-02-01 11:35:00,15.61,15.63,15.6,15.63,36000.0,12.2321,12.2478,12.2243,12.2478,36000.0
2008-02-01 11:40:00,15.63,15.63,15.6,15.61,34400.0,12.2478,12.2478,12.2243,12.2321,34400.0
2008-02-01 11:45:00,15.62,15.63,15.6,15.63,44800.0,12.24,12.2478,12.2243,12.2478,44800.0
2008-02-01 11:50:00,15.65,15.65,15.62,15.65,174800.0,12.2635,12.2635,12.24,12.2635,174800.0
2008-02-01 11:55:00,15.64,15.65,15.62,15.63,42000.0,12.2556,12.2635,12.24,12.2478,42000.0
2008-02-01 12:00:00,15.63,15.63,15.59,15.63,71200.0,12.2478,12.2478,12.2165,12.2478,71200.0
2008-02-01 12:05:00,15.63,15.65,15.59,15.59,106400.0,12.2478,12.2635,12.2165,12.2165,106400.0
2008-02-01 12:10:00,15.59,15.61,15.57,15.58,60400.0,12.2165,12.2321,12.2008,12.2086,60400.0
2008-02-01 12:15:00,15.58,15.62,15.58,15.59,42400.0,12.2086,12.24,12.2086,12.2165,42400.0
2008-02-01 12:20:00,15.59,15.61,15.57,15.6,40000.0,12.2165,12.2321,12.2008,12.2243,40000.0
2008-02-01 12:25:00,15.6,15.62,15.59,15.6,44800.0,12.2243,12.24,12.2165,12.2243,44800.0
2008-02-01 12:30:00,15.6,15.6,15.58,15.58,26400.0,12.2243,12.2243,12.2086,12.2086,26400.0
2008-02-01 12:35:00,15.59,15.59,15.57,15.58,35200.0,12.2165,12.2165,12.2008,12.2086,35200.0
2008-02-01 12:40:00,15.58,15.6,15.58,15.59,20400.0,12.2086,12.2243,12.2086,12.2165,20400.0
2008-02-01 12:45:00,15.6,15.6,15.56,15.58,33200.0,12.2243,12.2243,12.193,12.2086,33200.0
2008-02-01 12:50:00,15.57,15.58,15.56,15.58,57600.0,12.2008,12.2086,12.193,12.2086,57600.0
2008-02-01 12:55:00,15.57,15.59,15.56,15.56,35200.0,12.2008,12.2165,12.193,12.193,35200.0
2008-02-01 13:00:00,15.56,15.61,15.55,15.6,67200.0,12.193,12.2321,12.1851,12.2243,67200.0
2008-02-01 13:05:00,15.6,15.62,15.59,15.6,36000.0,12.2243,12.24,12.2165,12.2243,36000.0
2008-02-01 13:10:00,15.6,15.6,15.59,15.6,48000.0,12.2243,12.2243,12.2165,12.2243,48000.0
2008-02-01 13:15:00,15.6,15.63,15.6,15.61,47600.0,12.2243,12.2478,12.2243,12.2321,47600.0
2008-02-01 13:20:00,15.61,15.66,15.61,15.65,99600.0,12.2321,12.2713,12.2321,12.2635,99600.0
2008-02-01 13:25:00,15.65,15.67,15.65,15.66,44800.0,12.2635,12.2792,12.2635,12.2713,44800.0
2008-02-01 13:30:00,15.65,15.68,15.65,15.67,70400.0,12.2635,12.287,12.2635,12.2792,70400.0
2008-02-01 13:35:00,15.65,15.66,15.62,15.64,19600.0,12.2635,12.2713,12.24,12.2556,19600.0
2008-02-01 13:40:00,15.64,15.66,15.63,15.66,20800.0,12.2556,12.2713,12.2478,12.2713,20800.0
2008-02-01 13:45:00,15.66,15.69,15.66,15.68,60800.0,12.2713,12.2948,12.2713,12.287,60800.0
2008-02-01 13:50:00,15.68,15.7,15.67,15.68,53600.0,12.287,12.3027,12.2792,12.287,53600.0
2008-02-01 13:55:00,15.68,15.69,15.64,15.65,40400.0,12.287,12.2948,12.2556,12.2635,40400.0
2008-02-01 14:00:00,15.64,15.66,15.63,15.65,188400.0,12.2556,12.2713,12.2478,12.2635,188400.0
2008-02-01 14:05:00,15.66,15.7,15.66,15.7,78400.0,12.2713,12.3027,12.2713,12.3027,78400.0
2008-02-01 14:10:00,15.69,15.7,15.68,15.68,40400.0,12.2948,12.3027,12.287,12.287,40400.0
2008-02-01 14:15:00,15.67,15.69,15.67,15.68,39600.0,12.2792,12.2948,12.2792,12.287,39600.0
2008-02-01 14:20:00,15.68,15.71,15.68,15.7,33200.0,12.287,12.3105,12.287,12.3027,33200.0
2008-02-01 14:25:00,15.69,15.71,15.69,15.7,48400.0,12.2948,12.3105,12.2948,12.3027,48400.0
2008-02-01 14:30:00,15.7,15.72,15.7,15.71,118000.0,12.3027,12.3183,12.3027,12.3105,118000.0
2008-02-01 14:35:00,15.72,15.73,15.7,15.72,82400.0,12.3183,12.3262,12.3027,12.3183,82400.0
2008-02-01 14:40:00,15.72,15.73,15.72,15.72,44800.0,12.3183,12.3262,12.3183,12.3183,44800.0
2008-02-01 14:45:00,15.71,15.72,15.7,15.71,37600.0,12.3105,12.3183,12.3027,12.3105,37600.0
2008-02-01 14:50:00,15.71,15.74,15.71,15.74,41600.0,12.3105,12.334,12.3105,12.334,41600.0
2008-02-01 14:55:00,15.74,15.77,15.74,15.75,72400.0,12.334,12.3575,12.334,12.3418,72400.0
2008-02-01 15:00:00,15.74,15.77,15.74,15.77,115200.0,12.334,12.3575,12.334,12.3575,115200.0
2008-02-01 15:05:00,15.77,15.79,15.77,15.79,27600.0,12.3575,12.3732,12.3575,12.3732,27600.0
2008-02-01 15:10:00,15.79,15.79,15.78,15.78,21200.0,12.3732,12.3732,12.3653,12.3653,21200.0
2008-02-01 15:15:00,15.78,15.78,15.75,15.77,92000.0,12.3653,12.3653,12.3418,12.3575,92000.0
2008-02-01 15:20:00,15.77,15.78,15.75,15.78,39600.0,12.3575,12.3653,12.3418,12.3653,39600.0
2008-02-01 15:25:00,15.79,15.81,15.79,15.8,30000.0,12.3732,12.3889,12.3732,12.381,30000.0
2008-02-01 15:30:00,15.79,15.82,15.79,15.82,124000.0,12.3732,12.3967,12.3732,12.3967,124000.0
2008-02-01 15:35:00,15.81,15.82,15.81,15.82,43200.0,12.3889,12.3967,12.3889,12.3967,43200.0
2008-02-01 15:40:00,15.83,15.87,15.83,15.86,102000.0,12.4045,12.4359,12.4045,12.428,102000.0
2008-02-01 15:45:00,15.85,15.85,15.81,15.85,53200.0,12.4202,12.4202,12.3889,12.4202,53200.0
2008-02-01 15:50:00,15.86,15.86,15.83,15.84,77600.0,12.428,12.428,12.4045,12.4124,77600.0
2008-02-01 15:55:00,15.85,15.85,15.8,15.8,38800.0,12.4202,12.4202,12.381,12.381,38800.0
2008-02-01 16:00:00,15.81,15.82,15.8,15.82,12000.0,12.3889,12.3967,12.381,12.3967,12000.0
2008-02-01 16:05:00,15.82,15.82,15.82,15.82,0.0,12.3967,12.3967,12.3967,12.3967,0.0
2008-02-01 16:10:00,15.82,15.82,15.82,15.82,0.0,12.3967,12.3967,12.3967,12.3967,0.0
2008-02-04 09:30:00,15.79,15.81,15.74,15.76,135200.0,12.3732,12.3889,12.334,12.3497,135200.0
2008-02-04 09:35:00,15.76,15.76,15.68,15.68,14400.0,12.3497,12.3497,12.287,12.287,14400.0
2008-02-04 09:40:00,15.68,15.71,15.68,15.69,33200.0,12.287,12.3105,12.287,12.2948,33200.0
2008-02-04 09:45:00,15.69,15.7,15.68,15.68,18000.0,12.2948,12.3027,12.287,12.287,18000.0
2008-02-04 09:50:00,15.68,15.68,15.62,15.66,484800.0,12.287,12.287,12.24,12.2713,484800.0
2008-02-04 09:55:00,15.66,15.67,15.65,15.65,50000.0,12.2713,12.2792,12.2635,12.2635,50000.0
2008-02-04 10:00:00,15.64,15.65,15.59,15.63,200400.0,12.2556,12.2635,12.2165,12.2478,200400.0
2008-02-04 10:05:00,15.62,15.63,15.6,15.62,94400.0,12.24,12.2478,12.2243,12.24,94400.0
2008-02-04 10:10:00,15.62,15.66,15.62,15.65,20400.0,12.24,12.2713,12.24,12.2635,20400.0
2008-02-04 10:15:00,15.64,15.66,15.64,15.65,21200.0,12.2556,12.2713,12.2556,12.2635,21200.0
2008-02-04 10:20:00,15.64,15.65,15.62,15.65,44000.0,12.2556,12.2635,12.24,12.2635,44000.0
2008-02-04 10:25:00,15.65,15.67,15.63,15.65,46400.0,12.2635,12.2792,12.2478,12.2635,46400.0
2008-02-04 10:30:00,15.65,15.65,15.61,15.62,31200.0,12.2635,12.2635,12.2321,12.24,31200.0
2008-02-04 10:35:00,15.64,15.67,15.62,15.65,37200.0,12.2556,12.2792,12.24,12.2635,37200.0
2008-02-04 10:40:00,15.64,15.66,15.64,15.66,27200.0,12.2556,12.2713,12.2556,12.2713,27200.0
2008-02-04 10:45:00,15.67,15.67,15.64,15.67,12400.0,12.2792,12.2792,12.2556,12.2792,12400.0
2008-02-04 10:50:00,15.66,15.71,15.66,15.7,30000.0,12.2713,12.3105,12.2713,12.3027,30000.0
2008-02-04 10:55:00,15.71,15.71,15.67,15.68,44000.0,12.3105,12.3105,12.2792,12.287,44000.0
2008-02-04 11:00:00,15.68,15.7,15.68,15.68,41200.0,12.287,12.3027,12.287,12.287,41200.0
2008-02-04 11:05:00,15.68,15.71,15.65,15.7,91600.0,12.287,12.3105,12.2635,12.3027,91600.0
2008-02-04 11:10:00,15.7,15.71,15.67,15.69,33600.0,12.3027,12.3105,12.2792,12.2948,33600.0
2008-02-04 11:15:00,15.7,15.73,15.7,15.72,19200.0,12.3027,12.3262,12.3027,12.3183,19200.0
2008-02-04 11:20:00,15.72,15.73,15.71,15.71,14000.0,12.3183,12.3262,12.3105,12.3105,14000.0
2008-02-04 11:25:00,15.72,15.73,15.7,15.73,95600.0,12.3183,12.3262,12.3027,12.3262,95600.0
2008-02-04 11:30:00,15.73,15.76,15.73,15.75,31600.0,12.3262,12.3497,12.3262,12.3418,31600.0
2008-02-04 11:35:00,15.74,15.74,15.72,15.73,144800.0,12.334,12.334,12.3183,12.3262,144800.0
2008-02-04 11:40:00,15.72,15.72,15.71,15.71,52000.0,12.3183,12.3183,12.3105,12.3105,52000.0
2008-02-04 11:45:00,15.71,15.72,15.71,15.71,18000.0,12.3105,12.3183,12.3105,12.3105,18000.0
2008-02-04 11:50:00,15.71,15.73,15.71,15.72,17600.0,12.3105,12.3262,12.3105,12.3183,17600.0
2008-02-04 11:55:00,15.72,15.72,15.69,15.69,31600.0,12.3183,12.3183,12.2948,12.2948,31600.0
2008-02-04 12:00:00,15.69,15.69,15.66,15.66,51600.0,12.2948,12.2948,12.2713,12.2713,51600.0
2008-02-04 12:05:00,15.67,15.67,15.66,15.67,7200.0,12.2792,12.2792,12.2713,12.2792,7200.0
2008-02-04 12:10:00,15.67,15.69,15.67,15.68,21600.0,12.2792,12.2948,12.2792,12.287,21600.0
2008-02-04 12:15:00,15.67,15.68,15.67,15.67,11200.0,12.2792,12.287,12.2792,12.2792,11200.0
2008-02-04 12:20:00,15.67,15.68,15.67,15.67,244800.0,12.2792,12.287,12.2792,12.2792,244800.0
2008-02-04 12:25:00,15.68,15.68,15.67,15.67,258400.0,12.287,12.287,12.2792,12.2792,258400.0
2008-02-04 12:30:00,15.67,15.69,15.67,15.69,32400.0,12.2792,12.2948,12.2792,12.2948,32400.0
2008-02-04 12:35:00,15.69,15.69,15.67,15.67,13200.0,12.2948,12.2948,12.2792,12.2792,13200.0
2008-02-04 12:40:00,15.67,15.67,15.66,15.67,13200.0,12.2792,12.2792,12.2713,12.2792,13200.0
2008-02-04 12:45:00,15.68,15.69,15.67,15.68,10800.0,12.287,12.2948,12.2792,12.287,10800.0
2008-02-04 12:50:00,15.68,15.68,15.65,15.66,18800.0,12.287,12.287,12.2635,12.2713,18800.0
2008-02-04 12:55:00,15.67,15.71,15.67,15.69,39600.0,12.2792,12.3105,12.2792,12.2948,39600.0
2008-02-04 13:00:00,15.69,15.69,15.67,15.67,22400.0,12.2948,12.2948,12.2792,12.2792,22400.0
2008-02-04 13:05:00,15.67,15.68,15.64,15.66,84400.0,12.2792,12.287,12.2556,12.2713,84400.0
2008-02-04 13:10:00,15.67,15.67,15.65,15.66,27200.0,12.2792,12.2792,12.2635,12.2713,27200.0
2008-02-04 13:15:00,15.68,15.7,15.68,15.7,16000.0,12.287,12.3027,12.287,12.3027,16000.0
2008-02-04 13:20:00,15.7,15.7,15.67,15.67,146000.0,12.3027,12.3027,12.2792,12.2792,146000.0
2008-02-04 13:25:00,15.67,15.68,15.65,15.68,15200.0,12.2792,12.287,12.2635,12.287,15200.0
2008-02-04 13:30:00,15.68,15.69,15.68,15.69,7600.0,12.287,12.2948,12.287,12.2948,7600.0
2008-02-04 13:35:00,15.69,15.72,15.68,15.7,253600.0,12.2948,12.3183,12.287,12.3027,253600.0
2008-02-04 13:40:00,15.71,15.71,15.7,15.7,26000.0,12.3105,12.3105,12.3027,12.3027,26000.0
2008-02-04 13:45:00,15.71,15.71,15.69,15.7,14000.0,12.3105,12.3105,12.2948,12.3027,14000.0
2008-02-04 13:50:00,15.7,15.7,15.67,15.69,37200.0,12.3027,12.3027,12.2792,12.2948,37200.0
2008-02-04 13:55:00,15.69,15.71,15.68,15.71,16400.0,12.2948,12.3105,12.287,12.3105,16400.0
2008-02-04 14:00:00,15.71,15.71,15.69,15.71,49200.0,12.3105,12.3105,12.2948,12.3105,49200.0
2008-02-04 14:05:00,15.7,15.7,15.67,15.67,27200.0,12.3027,12.3027,12.2792,12.2792,27200.0
2008-02-04 14:10:00,15.67,15.69,15.67,15.68,58000.0,12.2792,12.2948,12.2792,12.287,58000.0
2008-02-04 14:15:00,15.68,15.69,15.68,15.69,24000.0,12.287,12.2948,12.287,12.2948,24000.0
2008-02-04 14:20:00,15.69,15.7,15.69,15.7,17200.0,12.2948,12.3027,12.2948,12.3027,17200.0
2008-02-04 14:25:00,15.7,15.71,15.69,15.69,83600.0,12.3027,12.3105,12.2948,12.2948,83600.0
2008-02-04 14:30:00,15.69,15.69,15.66,15.66,142400.0,12.2948,12.2948,12.2713,12.2713,142400.0
2008-02-04 14:35:00,15.66,15.66,15.64,15.64,46000.0,12.2713,12.2713,12.2556,12.2556,46000.0
2008-02-04 14:40:00,15.64,15.66,15.63,15.66,23600.0,12.2556,12.2713,12.2478,12.2713,23600.0
2008-02-04 14:45:00,15.67,15.68,15.65,15.68,40000.0,12.2792,12.287,12.2635,12.287,40000.0
2008-02-04 14:50:00,15.68,15.68,15.65,15.65,31200.0,12.287,12.287,12.2635,12.2635,31200.0
2008-02-04 14:55:00,15.65,15.67,15.64,15.67,34000.0,12.2635,12.2792,12.2556,12.2792,34000.0
2008-02-04 15:00:00,15.66,15.67,15.64,15.67,61600.0,12.2713,12.2792,12.2556,12.2792,61600.0
2008-02-04 15:05:00,15.67,15.68,15.66,15.68,64800.0,12.2792,12.287,12.2713,12.287,64800.0
2008-02-04 15:10:00,15.67,15.68,15.66,15.67,82800.0,12.2792,12.287,12.2713,12.2792,82800.0
2008-02-04 15:15:00,15.67,15.68,15.67,15.67,85200.0,12.2792,12.287,12.2792,12.2792,85200.0
2008-02-04 15:20:00,15.67,15.67,15.65,15.66,107600.0,12.2792,12.2792,12.2635,12.2713,107600.0
2008-02-04 15:25:00,15.66,15.67,15.65,15.66,70400.0,12.2713,12.2792,12.2635,12.2713,70400.0
2008-02-04 15:30:00,15.66,15.66,15.64,15.64,148800.0,12.2713,12.2713,12.2556,12.2556,148800.0
2008-02-04 15:35:00,15.65,15.65,15.63,15.65,48400.0,12.2635,12.2635,12.2478,12.2635,48400.0
2008-02-04 15:40:00,15.65,15.68,15.64,15.66,117200.0,12.2635,12.287,12.2556,12.2713,117200.0
2008-02-04 15:45:00,15.66,15.67,15.65,15.66,124400.0,12.2713,12.2792,12.2635,12.2713,124400.0
2008-02-04 15:50:00,15.66,15.67,15.65,15.65,437600.0,12.2713,12.2792,12.2635,12.2635,437600.0
2008-02-04 15:55:00,15.66,15.66,15.63,15.64,645200.0,12.2713,12.2713,12.2478,12.2556,645200.0
2008-02-05 09:30:00,15.38,15.43,15.35,15.41,117600.0,12.0519,12.0911,12.0284,12.0754,117600.0
2008-02-05 09:35:00,15.42,15.42,15.38,15.39,88400.0,12.0832,12.0832,12.0519,12.0597,88400.0
2008-02-05 09:40:00,15.4,15.46,15.39,15.4,139200.0,12.0676,12.1146,12.0597,12.0676,139200.0
2008-02-05 09:45:00,15.41,15.42,15.39,15.4,552000.0,12.0754,12.0832,12.0597,12.0676,552000.0
2008-02-05 09:50:00,15.4,15.45,15.4,15.45,90800.0,12.0676,12.1068,12.0676,12.1068,90800.0
2008-02-05 09:55:00,15.45,15.52,15.44,15.47,848400.0,12.1068,12.1616,12.0989,12.1224,848400.0
2008-02-05 10:00:00,15.47,15.48,15.44,15.47,154400.0,12.1224,12.1303,12.0989,12.1224,154400.0
2008-02-05 10:05:00,15.47,15.47,15.44,15.46,88800.0,12.1224,12.1224,12.0989,12.1146,88800.0
2008-02-05 10:10:00,15.46,15.46,15.44,15.45,52800.0,12.1146,12.1146,12.0989,12.1068,52800.0
2008-02-05 10:15:00,15.44,15.48,15.43,15.46,131600.0,12.0989,12.1303,12.0911,12.1146,131600.0
2008-02-05 10:20:00,15.46,15.47,15.45,15.46,51200.0,12.1146,12.1224,12.1068,12.1146,51200.0
2008-02-05 10:25:00,15.45,15.53,15.45,15.53,47600.0,12.1068,12.1694,12.1068,12.1694,47600.0
2008-02-05 10:30:00,15.53,15.55,15.52,15.52,78000.0,12.1694,12.1851,12.1616,12.1616,78000.0
2008-02-05 10:35:00,15.52,15.55,15.51,15.55,52000.0,12.1616,12.1851,12.1538,12.1851,52000.0
2008-02-05 10:40:00,15.55,15.55,15.51,15.51,20800.0,12.1851,12.1851,12.1538,12.1538,20800.0
2008-02-05 10:45:00,15.51,15.53,15.49,15.49,45600.0,12.1538,12.1694,12.1381,12.1381,45600.0
2008-02-05 10:50:00,15.49,15.49,15.46,15.48,43200.0,12.1381,12.1381,12.1146,12.1303,43200.0
2008-02-05 10:55:00,15.47,15.49,15.46,15.47,24800.0,12.1224,12.1381,12.1146,12.1224,24800.0
2008-02-05 11:00:00,15.47,15.47,15.45,15.45,37200.0,12.1224,12.1224,12.1068,12.1068,37200.0
2008-02-05 11:05:00,15.44,15.44,15.37,15.4,524000.0,12.0989,12.0989,12.0441,12.0676,524000.0
2008-02-05 11:10:00,15.4,15.42,15.4,15.42,78800.0,12.0676,12.0832,12.0676,12.0832,78800.0
2008-02-05 11:15:00,15.42,15.43,15.39,15.4,57200.0,12.0832,12.0911,12.0597,12.0676,57200.0
2008-02-05 11:20:00,15.4,15.45,15.4,15.43,42000.0,12.0676,12.1068,12.0676,12.0911,42000.0
2008-02-05 11:25:00,15.44,15.44,15.42,15.42,14000.0,12.0989,12.0989,12.0832,12.0832,14000.0
2008-02-05 11:30:00,15.42,15.45,15.41,15.44,28400.0,12.0832,12.1068,12.0754,12.0989,28400.0
2008-02-05 11:35:00,15.44,15.47,15.44,15.47,28400.0,12.0989,12.1224,12.0989,12.1224,28400.0
2008-02-05 11:40:00,15.45,15.45,15.44,15.45,49200.0,12.1068,12.1068,12.0989,12.1068,49200.0
2008-02-05 11:45:00,15.45,15.51,15.45,15.48,30000.0,12.1068,12.1538,12.1068,12.1303,30000.0
2008-02-05 11:50:00,15.49,15.49,15.46,15.47,40400.0,12.1381,12.1381,12.1146,12.1224,40400.0
2008-02-05 11:55:00,15.48,15.51,15.48,15.49,25600.0,12.1303,12.1538,12.1303,12.1381,25600.0
2008-02-05 12:00:00,15.49,15.49,15.46,15.47,16000.0,12.1381,12.1381,12.1146,12.1224,16000.0
2008-02-05 12:05:00,15.48,15.49,15.47,15.47,26800.0,12.1303,12.1381,12.1224,12.1224,26800.0
2008-02-05 12:10:00,15.48,15.48,15.44,15.46,30000.0,12.1303,12.1303,12.0989,12.1146,30000.0
2008-02-05 12:15:00,15.46,15.47,15.44,15.46,27200.0,12.1146,12.1224,12.0989,12.1146,27200.0
2008-02-05 12:20:00,15.45,15.46,15.44,15.44,19600.0,12.1068,12.1146,12.0989,12.0989,19600.0
2008-02-05 12:25:00,15.44,15.44,15.42,15.42,67200.0,12.0989,12.0989,12.0832,12.0832,67200.0
2008-02-05 12:30:00,15.42,15.44,15.42,15.43,26000.0,12.0832,12.0989,12.0832,12.0911,26000.0
2008-02-05 12:35:00,15.44,15.44,15.4,15.41,47600.0,12.0989,12.0989,12.0676,12.0754,47600.0
2008-02-05 12:40:00,15.41,15.43,15.41,15.43,25200.0,12.0754,12.0911,12.0754,12.0911,25200.0
2008-02-05 12:45:00,15.43,15.45,15.42,15.44,48000.0,12.0911,12.1068,12.0832,12.0989,48000.0
2008-02-05 12:50:00,15.44,15.46,15.44,15.44,10800.0,12.0989,12.1146,12.0989,12.0989,10800.0
2008-02-05 12:55:00,15.45,15.45,15.42,15.42,6000.0,12.1068,12.1068,12.0832,12.0832,6000.0
2008-02-05 13:00:00,15.42,15.46,15.42,15.42,54800.0,12.0832,12.1146,12.0832,12.0832,54800.0
2008-02-05 13:05:00,15.42,15.43,15.39,15.39,66800.0,12.0832,12.0911,12.0597,12.0597,66800.0
2008-02-05 13:10:00,15.38,15.38,15.35,15.35,137600.0,12.0519,12.0519,12.0284,12.0284,137600.0
2008-02-05 13:15:00,15.35,15.38,15.35,15.38,121600.0,12.0284,12.0519,12.0284,12.0519,121600.0
2008-02-05 13:20:00,15.38,15.38,15.37,15.37,16400.0,12.0519,12.0519,12.0441,12.0441,16400.0
2008-02-05 13:25:00,15.37,15.37,15.36,15.37,54000.0,12.0441,12.0441,12.0362,12.0441,54000.0
2008-02-05 13:30:00,15.37,15.38,15.32,15.34,69200.0,12.0441,12.0519,12.0049,12.0206,69200.0
2008-02-05 13:35:00,15.34,15.34,15.31,15.33,64400.0,12.0206,12.0206,11.9971,12.0127,64400.0
2008-02-05 13:40:00,15.33,15.35,15.33,15.33,55600.0,12.0127,12.0284,12.0127,12.0127,55600.0
2008-02-05 13:45:00,15.33,15.36,15.31,15.32,78400.0,12.0127,12.0362,11.9971,12.0049,78400.0
2008-02-05 13:50:00,15.33,15.34,15.31,15.34,75200.0,12.0127,12.0206,11.9971,12.0206,75200.0
2008-02-05 13:55:00,15.34,15.34,15.31,15.33,248000.0,12.0206,12.0206,11.9971,12.0127,248000.0
2008-02-05 14:00:00,15.33,15.33,15.28,15.29,278400.0,12.0127,12.0127,11.9735,11.9814,278400.0
2008-02-05 14:05:00,15.29,15.34,15.28,15.33,92000.0,11.9814,12.0206,11.9735,12.0127,92000.0
2008-02-05 14:10:00,15.33,15.34,15.31,15.31,25200.0,12.0127,12.0206,11.9971,11.9971,25200.0
2008-02-05 14:15:00,15.31,15.34,15.3,15.34,97600.0,11.9971,12.0206,11.9892,12.0206,97600.0
2008-02-05 14:20:00,15.34,15.35,15.32,15.35,40000.0,12.0206,12.0284,12.0049,12.0284,40000.0
2008-02-05 14:25:00,15.35,15.37,15.35,15.35,25600.0,12.0284,12.0441,12.0284,12.0284,25600.0
2008-02-05 14:30:00,15.35,15.36,15.34,15.34,178400.0,12.0284,12.0362,12.0206,12.0206,178400.0
2008-02-05 14:35:00,15.35,15.39,15.34,15.39,331600.0,12.0284,12.0597,12.0206,12.0597,331600.0
2008-02-05 14:40:00,15.39,15.39,15.33,15.33,232800.0,12.0597,12.0597,12.0127,12.0127,232800.0
2008-02-05 14:45:00,15.33,15.34,15.31,15.34,144800.0,12.0127,12.0206,11.9971,12.0206,144800.0
2008-02-05 14:50:00,15.33,15.34,15.32,15.34,68400.0,12.0127,12.0206,12.0049,12.0206,68400.0
2008-02-05 14:55:00,15.34,15.34,15.32,15.32,52400.0,12.0206,12.0206,12.0049,12.0049,52400.0
2008-02-05 15:00:00,15.33,15.33,15.29,15.29,34400.0,12.0127,12.0127,11.9814,11.9814,34400.0
2008-02-05 15:05:00,15.3,15.3,15.27,15.28,58000.0,11.9892,11.9892,11.9657,11.9735,58000.0
2008-02-05 15:10:00,15.28,15.28,15.24,15.27,61600.0,11.9735,11.9735,11.9422,11.9657,61600.0
2008-02-05 15:15:00,15.27,15.3,15.26,15.3,84400.0,11.9657,11.9892,11.9579,11.9892,84400.0
2008-02-05 15:20:00,15.3,15.31,15.25,15.25,127600.0,11.9892,11.9971,11.95,11.95,127600.0
2008-02-05 15:25:00,15.25,15.26,15.22,15.24,185200.0,11.95,11.9579,11.9265,11.9422,185200.0
2008-02-05 15:30:00,15.24,15.27,15.24,15.27,171200.0,11.9422,11.9657,11.9422,11.9657,171200.0
2008-02-05 15:35:00,15.28,15.31,15.27,15.27,90800.0,11.9735,11.9971,11.9657,11.9657,90800.0
2008-02-05 15:40:00,15.27,15.29,15.24,15.27,208800.0,11.9657,11.9814,11.9422,11.9657,208800.0
2008-02-05 15:45:00,15.26,15.29,15.22,15.24,166800.0,11.9579,11.9814,11.9265,11.9422,166800.0
2008-02-05 15:50:00,15.25,15.26,15.2,15.23,152400.0,11.95,11.9579,11.9109,11.9344,152400.0
2008-02-05 15:55:00,15.22,15.22,15.2,15.21,91600.0,11.9265,11.9265,11.9109,11.9187,91600.0
2008-02-05 16:00:00,15.21,15.26,15.21,15.26,11260400.0,11.9187,11.9579,11.9187,11.9579,11260400.0
2008-02-05 16:05:00,15.26,15.26,15.26,15.26,0.0,11.9579,11.9579,11.9579,11.9579,0.0
2008-02-05 16:10:00,15.26,15.26,15.26,15.26,0.0,11.9579,11.9579,11.9579,11.9579,0.0
2008-02-06 09:30:00,15.32,15.33,15.25,15.27,84400.0,12.0049,12.0127,11.95,11.9657,84400.0
2008-02-06 09:35:00,15.25,15.28,15.25,15.26,67600.0,11.95,11.9735,11.95,11.9579,67600.0
2008-02-06 09:40:00,15.26,15.26,15.16,15.17,302000.0,11.9579,11.9579,11.8795,11.8873,302000.0
2008-02-06 09:45:00,15.17,15.2,15.15,15.19,58000.0,11.8873,11.9109,11.8717,11.903,58000.0
2008-02-06 09:50:00,15.2,15.22,15.18,15.18,162000.0,11.9109,11.9265,11.8952,11.8952,162000.0
2008-02-06 09:55:00,15.18,15.21,15.16,15.21,106800.0,11.8952,11.9187,11.8795,11.9187,106800.0
2008-02-06 10:00:00,15.21,15.3,15.21,15.3,323200.0,11.9187,11.9892,11.9187,11.9892,323200.0
2008-02-06 10:05:00,15.3,15.32,15.29,15.31,130000.0,11.9892,12.0049,11.9814,11.9971,130000.0
2008-02-06 10:10:00,15.33,15.35,15.3,15.31,62000.0,12.0127,12.0284,11.9892,11.9971,62000.0
2008-02-06 10:15:00,15.32,15.34,15.29,15.3,246000.0,12.0049,12.0206,11.9814,11.9892,246000.0
2008-02-06 10:20:00,15.31,15.33,15.28,15.28,36400.0,11.9971,12.0127,11.9735,11.9735,36400.0
2008-02-06 10:25:00,15.28,15.29,15.26,15.27,71200.0,11.9735,11.9814,11.9579,11.9657,71200.0
2008-02-06 10:30:00,15.28,15.3,15.25,15.27,90000.0,11.9735,11.9892,11.95,11.9657,90000.0
2008-02-06 10:35:00,15.26,15.32,15.24,15.31,61200.0,11.9579,12.0049,11.9422,11.9971,61200.0
2008-02-06 10:40:00,15.31,15.37,15.31,15.37,116400.0,11.9971,12.0441,11.9971,12.0441,116400.0
2008-02-06 10:45:00,15.37,15.38,15.35,15.37,48400.0,12.0441,12.0519,12.0284,12.0441,48400.0
2008-02-06 10:50:00,15.37,15.37,15.34,15.36,25200.0,12.0441,12.0441,12.0206,12.0362,25200.0
2008-02-06 10:55:00,15.35,15.37,15.33,15.36,84000.0,12.0284,12.0441,12.0127,12.0362,84000.0
2008-02-06 11:00:00,15.36,15.4,15.34,15.4,61200.0,12.0362,12.0676,12.0206,12.0676,61200.0
2008-02-06 11:05:00,15.4,15.42,15.4,15.4,18000.0,12.0676,12.0832,12.0676,12.0676,18000.0
2008-02-06 11:10:00,15.4,15.4,15.38,15.39,17200.0,12.0676,12.0676,12.0519,12.0597,17200.0
2008-02-06 11:15:00,15.4,15.41,15.37,15.37,8000.0,12.0676,12.0754,12.0441,12.0441,8000.0
2008-02-06 11:20:00,15.38,15.4,15.37,15.4,142800.0,12.0519,12.0676,12.0441,12.0676,142800.0
2008-02-06 11:25:00,15.39,15.44,15.39,15.43,484800.0,12.0597,12.0989,12.0597,12.0911,484800.0
2008-02-06 11:30:00,15.43,15.44,15.42,15.42,61600.0,12.0911,12.0989,12.0832,12.0832,61600.0
2008-02-06 11:35:00,15.41,15.41,15.38,15.38,90800.0,12.0754,12.0754,12.0519,12.0519,90800.0
2008-02-06 11:40:00,15.38,15.4,15.38,15.4,17600.0,12.0519,12.0676,12.0519,12.0676,17600.0
2008-02-06 11:45:00,15.42,15.42,15.4,15.41,4000.0,12.0832,12.0832,12.0676,12.0754,4000.0
2008-02-06 11:50:00,15.4,15.41,15.4,15.4,4400.0,12.0676,12.0754,12.0676,12.0676,4400.0
2008-02-06 11:55:00,15.4,15.42,15.4,15.42,37600.0,12.0676,12.0832,12.0676,12.0832,37600.0
2008-02-06 12:00:00,15.43,15.45,15.43,15.43,28000.0,12.0911,12.1068,12.0911,12.0911,28000.0
2008-02-06 12:05:00,15.43,15.45,15.43,15.43,14800.0,12.0911,12.1068,12.0911,12.0911,14800.0
2008-02-06 12:10:00,15.42,15.42,15.38,15.39,40400.0,12.0832,12.0832,12.0519,12.0597,40400.0
2008-02-06 12:15:00,15.4,15.4,15.37,15.37,28800.0,12.0676,12.0676,12.0441,12.0441,28800.0
2008-02-06 12:20:00,15.37,15.38,15.37,15.37,11200.0,12.0441,12.0519,12.0441,12.0441,11200.0
2008-02-06 12:25:00,15.37,15.37,15.35,15.36,29600.0,12.0441,12.0441,12.0284,12.0362,29600.0
2008-02-06 12:30:00,15.36,15.37,15.35,15.36,21200.0,12.0362,12.0441,12.0284,12.0362,21200.0
2008-02-06 12:35:00,15.35,15.36,15.35,15.36,7200.0,12.0284,12.0362,12.0284,12.0362,7200.0
2008-02-06 12:40:00,15.36,15.36,15.35,15.35,25200.0,12.0362,12.0362,12.0284,12.0284,25200.0
2008-02-06 12:45:00,15.35,15.36,15.34,15.34,10400.0,12.0284,12.0362,12.0206,12.0206,10400.0
2008-02-06 12:50:00,15.34,15.34,15.31,15.32,18800.0,12.0206,12.0206,11.9971,12.0049,18800.0
2008-02-06 12:55:00,15.32,15.33,15.31,15.33,28400.0,12.0049,12.0127,11.9971,12.0127,28400.0
2008-02-06 13:00:00,15.33,15.35,15.32,15.34,48400.0,12.0127,12.0284,12.0049,12.0206,48400.0
2008-02-06 13:05:00,15.34,15.35,15.34,15.34,24800.0,12.0206,12.0284,12.0206,12.0206,24800.0
2008-02-06 13:10:00,15.35,15.35,15.31,15.32,440800.0,12.0284,12.0284,11.9971,12.0049,440800.0
2008-02-06 13:15:00,15.33,15.34,15.32,15.32,54400.0,12.0127,12.0206,12.0049,12.0049,54400.0
2008-02-06 13:20:00,15.33,15.34,15.33,15.34,36400.0,12.0127,12.0206,12.0127,12.0206,36400.0
2008-02-06 13:25:00,15.34,15.34,15.33,15.34,18400.0,12.0206,12.0206,12.0127,12.0206,18400.0
2008-02-06 13:30:00,15.32,15.34,15.32,15.32,13600.0,12.0049,12.0206,12.0049,12.0049,13600.0
2008-02-06 13:35:00,15.31,15.31,15.28,15.28,47200.0,11.9971,11.9971,11.9735,11.9735,47200.0
2008-02-06 13:40:00,15.27,15.28,15.26,15.27,47200.0,11.9657,11.9735,11.9579,11.9657,47200.0
2008-02-06 13:45:00,15.27,15.28,15.27,15.28,11200.0,11.9657,11.9735,11.9657,11.9735,11200.0
2008-02-06 13:50:00,15.28,15.3,15.27,15.27,10000.0,11.9735,11.9892,11.9657,11.9657,10000.0
2008-02-06 13:55:00,15.26,15.27,15.22,15.22,37600.0,11.9579,11.9657,11.9265,11.9265,37600.0
2008-02-06 14:00:00,15.23,15.24,15.22,15.24,75600.0,11.9344,11.9422,11.9265,11.9422,75600.0
2008-02-06 14:05:00,15.24,15.26,15.24,15.26,190800.0,11.9422,11.9579,11.9422,11.9579,190800.0
2008-02-06 14:10:00,15.26,15.27,15.19,15.2,356800.0,11.9579,11.9657,11.903,11.9109,356800.0
2008-02-06 14:15:00,15.2,15.22,15.19,15.19,103600.0,11.9109,11.9265,11.903,11.903,103600.0
2008-02-06 14:20:00,15.19,15.2,15.17,15.19,80000.0,11.903,11.9109,11.8873,11.903,80000.0
2008-02-06 14:25:00,15.19,15.22,15.19,15.21,36800.0,11.903,11.9265,11.903,11.9187,36800.0
2008-02-06 14:30:00,15.22,15.22,15.18,15.18,94400.0,11.9265,11.9265,11.8952,11.8952,94400.0
2008-02-06 14:35:00,15.18,15.22,15.18,15.22,44000.0,11.8952,11.9265,11.8952,11.9265,44000.0
2008-02-06 14:40:00,15.22,15.24,15.21,15.22,51600.0,11.9265,11.9422,11.9187,11.9265,51600.0
2008-02-06 14:45:00,15.22,15.24,15.22,15.24,38800.0,11.9265,11.9422,11.9265,11.9422,38800.0
2008-02-06 14:50:00,15.24,15.24,15.21,15.22,19200.0,11.9422,11.9422,11.9187,11.9265,19200.0
2008-02-06 14:55:00,15.23,15.25,15.22,15.22,45600.0,11.9344,11.95,11.9265,11.9265,45600.0
2008-02-06 15:00:00,15.22,15.23,15.2,15.22,85600.0,11.9265,11.9344,11.9109,11.9265,85600.0
2008-02-06 15:05:00,15.22,15.24,15.22,15.24,167600.0,11.9265,11.9422,11.9265,11.9422,167600.0
2008-02-06 15:10:00,15.23,15.24,15.2,15.2,71200.0,11.9344,11.9422,11.9109,11.9109,71200.0
2008-02-06 15:15:00,15.19,15.19,15.14,15.17,125200.0,11.903,11.903,11.8638,11.8873,125200.0
2008-02-06 15:20:00,15.17,15.17,15.14,15.16,165600.0,11.8873,11.8873,11.8638,11.8795,165600.0
2008-02-06 15:25:00,15.16,15.2,15.16,15.19,59600.0,11.8795,11.9109,11.8795,11.903,59600.0
2008-02-06 15:30:00,15.18,15.19,15.13,15.14,72800.0,11.8952,11.903,11.856,11.8638,72800.0
2008-02-06 15:35:00,15.13,15.13,15.07,15.11,115200.0,11.856,11.856,11.809,11.8403,115200.0
2008-02-06 15:40:00,15.12,15.12,15.07,15.07,176400.0,11.8482,11.8482,11.809,11.809,176400.0
2008-02-06 15:45:00,15.07,15.09,15.06,15.08,59600.0,11.809,11.8247,11.8011,11.8168,59600.0
2008-02-06 15:50:00,15.08,15.08,15.05,15.06,57600.0,11.8168,11.8168,11.7933,11.8011,57600.0
2008-02-06 15:55:00,15.06,15.07,15.03,15.03,72800.0,11.8011,11.809,11.7776,11.7776,72800.0
2008-02-06 16:00:00,15.05,15.05,15.04,15.04,28000.0,11.7933,11.7933,11.7855,11.7855,28000.0
2008-02-06 16:05:00,15.04,15.04,15.04,15.04,0.0,11.7855,11.7855,11.7855,11.7855,0.0
2008-02-06 16:10:00,15.04,15.04,15.04,15.04,0.0,11.7855,11.7855,11.7855,11.7855,0.0
2008-02-07 09:30:00,15.03,15.06,14.99,15.04,121200.0,11.7776,11.8011,11.7463,11.7855,121200.0
2008-02-07 09:35:00,15.06,15.13,15.06,15.1,74800.0,11.8011,11.856,11.8011,11.8325,74800.0
2008-02-07 09:40:00,15.08,15.08,15.01,15.03,38000.0,11.8168,11.8168,11.762,11.7776,38000.0
2008-02-07 09:45:00,15.03,15.03,14.95,14.96,46800.0,11.7776,11.7776,11.715,11.7228,46800.0
2008-02-07 09:50:00,14.96,14.99,14.95,14.96,460800.0,11.7228,11.7463,11.715,11.7228,460800.0
2008-02-07 09:55:00,14.97,15.03,14.96,15.02,39600.0,11.7306,11.7776,11.7228,11.7698,39600.0
2008-02-07 10:00:00,15.02,15.15,15.02,15.14,159600.0,11.7698,11.8717,11.7698,11.8638,159600.0
2008-02-07 10:05:00,15.15,15.2,15.13,15.18,1140400.0,11.8717,11.9109,11.856,11.8952,1140400.0
2008-02-07 10:10:00,15.18,15.2,15.13,15.19,308800.0,11.8952,11.9109,11.856,11.903,308800.0
2008-02-07 10:15:00,15.19,15.25,15.19,15.24,63200.0,11.903,11.95,11.903,11.9422,63200.0
2008-02-07 10:20:00,15.24,15.31,15.22,15.22,393200.0,11.9422,11.9971,11.9265,11.9265,393200.0
2008-02-07 10:25:00,15.22,15.23,15.17,15.17,18800.0,11.9265,11.9344,11.8873,11.8873,18800.0
2008-02-07 10:30:00,15.16,15.17,15.15,15.16,20400.0,11.8795,11.8873,11.8717,11.8795,20400.0
2008-02-07 10:35:00,15.17,15.17,15.08,15.08,79600.0,11.8873,11.8873,11.8168,11.8168,79600.0
2008-02-07 10:40:00,15.06,15.09,15.06,15.09,40000.0,11.8011,11.8247,11.8011,11.8247,40000.0
2008-02-07 10:45:00,15.08,15.08,15.04,15.08,293200.0,11.8168,11.8168,11.7855,11.8168,293200.0
2008-02-07 10:50:00,15.08,15.11,15.07,15.1,56800.0,11.8168,11.8403,11.809,11.8325,56800.0
2008-02-07 10:55:00,15.11,15.12,15.07,15.08,44400.0,11.8403,11.8482,11.809,11.8168,44400.0
2008-02-07 11:00:00,15.09,15.11,15.08,15.09,40800.0,11.8247,11.8403,11.8168,11.8247,40800.0
2008-02-07 11:05:00,15.09,15.1,15.03,15.03,28800.0,11.8247,11.8325,11.7776,11.7776,28800.0
2008-02-07 11:10:00,15.03,15.05,15.02,15.04,94000.0,11.7776,11.7933,11.7698,11.7855,94000.0
2008-02-07 11:15:00,15.04,15.05,15.02,15.02,20000.0,11.7855,11.7933,11.7698,11.7698,20000.0
2008-02-07 11:20:00,15.02,15.04,15.01,15.04,32400.0,11.7698,11.7855,11.762,11.7855,32400.0
2008-02-07 11:25:00,15.03,15.04,15.02,15.03,37600.0,11.7776,11.7855,11.7698,11.7776,37600.0
2008-02-07 11:30:00,15.03,15.06,15.03,15.06,36800.0,11.7776,11.8011,11.7776,11.8011,36800.0
2008-02-07 11:35:00,15.06,15.06,15.02,15.04,17200.0,11.8011,11.8011,11.7698,11.7855,17200.0
2008-02-07 11:40:00,15.05,15.09,15.04,15.08,52000.0,11.7933,11.8247,11.7855,11.8168,52000.0
2008-02-07 11:45:00,15.08,15.09,15.06,15.09,53200.0,11.8168,11.8247,11.8011,11.8247,53200.0
2008-02-07 11:50:00,15.08,15.1,15.07,15.09,18400.0,11.8168,11.8325,11.809,11.8247,18400.0
2008-02-07 11:55:00,15.09,15.11,15.09,15.11,24400.0,11.8247,11.8403,11.8247,11.8403,24400.0
2008-02-07 12:00:00,15.11,15.11,15.09,15.09,58400.0,11.8403,11.8403,11.8247,11.8247,58400.0
2008-02-07 12:05:00,15.09,15.1,15.09,15.09,23600.0,11.8247,11.8325,11.8247,11.8247,23600.0
2008-02-07 12:10:00,15.1,15.1,15.09,15.1,8400.0,11.8325,11.8325,11.8247,11.8325,8400.0
2008-02-07 12:15:00,15.11,15.12,15.11,15.11,14000.0,11.8403,11.8482,11.8403,11.8403,14000.0
2008-02-07 12:20:00,15.11,15.11,15.11,15.11,4000.0,11.8403,11.8403,11.8403,11.8403,4000.0
2008-02-07 12:25:00,15.11,15.13,15.11,15.13,20400.0,11.8403,11.856,11.8403,11.856,20400.0
2008-02-07 12:30:00,15.13,15.18,15.13,15.17,32400.0,11.856,11.8952,11.856,11.8873,32400.0
2008-02-07 12:35:00,15.18,15.18,15.16,15.16,57200.0,11.8952,11.8952,11.8795,11.8795,57200.0
2008-02-07 12:40:00,15.16,15.16,15.14,15.15,22000.0,11.8795,11.8795,11.8638,11.8717,22000.0
2008-02-07 12:45:00,15.15,15.17,15.13,15.17,18000.0,11.8717,11.8873,11.856,11.8873,18000.0
2008-02-07 12:50:00,15.16,15.21,15.16,15.21,39200.0,11.8795,11.9187,11.8795,11.9187,39200.0
2008-02-07 12:55:00,15.2,15.2,15.19,15.2,6000.0,11.9109,11.9109,11.903,11.9109,6000.0
2008-02-07 13:00:00,15.2,15.2,15.17,15.18,44800.0,11.9109,11.9109,11.8873,11.8952,44800.0
2008-02-07 13:05:00,15.17,15.17,15.15,15.17,21200.0,11.8873,11.8873,11.8717,11.8873,21200.0
2008-02-07 13:10:00,15.17,15.17,15.15,15.15,7600.0,11.8873,11.8873,11.8717,11.8717,7600.0
2008-02-07 13:15:00,15.13,15.13,15.11,15.13,15600.0,11.856,11.856,11.8403,11.856,15600.0
2008-02-07 13:20:00,15.13,15.16,15.13,15.15,21200.0,11.856,11.8795,11.856,11.8717,21200.0
2008-02-07 13:25:00,15.14,15.2,15.14,15.18,48000.0,11.8638,11.9109,11.8638,11.8952,48000.0
2008-02-07 13:30:00,15.18,15.21,15.17,15.19,51200.0,11.8952,11.9187,11.8873,11.903,51200.0
2008-02-07 13:35:00,15.18,15.18,15.16,15.17,456000.0,11.8952,11.8952,11.8795,11.8873,456000.0
2008-02-07 13:40:00,15.19,15.23,15.19,15.22,70000.0,11.903,11.9344,11.903,11.9265,70000.0
2008-02-07 13:45:00,15.23,15.24,15.22,15.23,24800.0,11.9344,11.9422,11.9265,11.9344,24800.0
2008-02-07 13:50:00,15.23,15.25,15.22,15.25,71200.0,11.9344,11.95,11.9265,11.95,71200.0
2008-02-07 13:55:00,15.25,15.31,15.24,15.31,149200.0,11.95,11.9971,11.9422,11.9971,149200.0
2008-02-07 14:00:00,15.31,15.35,15.31,15.33,323600.0,11.9971,12.0284,11.9971,12.0127,323600.0
2008-02-07 14:05:00,15.36,15.37,15.29,15.33,432800.0,12.0362,12.0441,11.9814,12.0127,432800.0
2008-02-07 14:10:00,15.32,15.34,15.28,15.29,156400.0,12.0049,12.0206,11.9735,11.9814,156400.0
2008-02-07 14:15:00,15.29,15.29,15.25,15.27,250800.0,11.9814,11.9814,11.95,11.9657,250800.0
2008-02-07 14:20:00,15.27,15.28,15.22,15.28,53600.0,11.9657,11.9735,11.9265,11.9735,53600.0
2008-02-07 14:25:00,15.27,15.31,15.26,15.27,276800.0,11.9657,11.9971,11.9579,11.9657,276800.0
2008-02-07 14:30:00,15.28,15.28,15.19,15.2,286000.0,11.9735,11.9735,11.903,11.9109,286000.0
2008-02-07 14:35:00,15.2,15.22,15.17,15.19,74800.0,11.9109,11.9265,11.8873,11.903,74800.0
2008-02-07 14:40:00,15.19,15.23,15.17,15.2,70000.0,11.903,11.9344,11.8873,11.9109,70000.0
2008-02-07 14:45:00,15.2,15.23,15.17,15.22,101600.0,11.9109,11.9344,11.8873,11.9265,101600.0
2008-02-07 14:50:00,15.22,15.24,15.2,15.22,144400.0,11.9265,11.9422,11.9109,11.9265,144400.0
2008-02-07 14:55:00,15.24,15.27,15.18,15.18,46000.0,11.9422,11.9657,11.8952,11.8952,46000.0
2008-02-07 15:00:00,15.18,15.19,15.13,15.16,81200.0,11.8952,11.903,11.856,11.8795,81200.0
2008-02-07 15:05:00,15.17,15.17,15.09,15.09,136800.0,11.8873,11.8873,11.8247,11.8247,136800.0
2008-02-07 15:10:00,15.09,15.17,15.09,15.15,129600.0,11.8247,11.8873,11.8247,11.8717,129600.0
2008-02-07 15:15:00,15.17,15.21,15.15,15.2,69200.0,11.8873,11.9187,11.8717,11.9109,69200.0
2008-02-07 15:20:00,15.21,15.22,15.17,15.19,322000.0,11.9187,11.9265,11.8873,11.903,322000.0
2008-02-07 15:25:00,15.18,15.26,15.17,15.22,192800.0,11.8952,11.9579,11.8873,11.9265,192800.0
2008-02-07 15:30:00,15.23,15.27,15.23,15.26,87200.0,11.9344,11.9657,11.9344,11.9579,87200.0
2008-02-07 15:35:00,15.24,15.27,15.21,15.22,84400.0,11.9422,11.9657,11.9187,11.9265,84400.0
2008-02-07 15:40:00,15.23,15.24,15.17,15.17,72400.0,11.9344,11.9422,11.8873,11.8873,72400.0
2008-02-07 15:45:00,15.17,15.21,15.17,15.2,120400.0,11.8873,11.9187,11.8873,11.9109,120400.0
2008-02-07 15:50:00,15.19,15.23,15.18,15.23,124800.0,11.903,11.9344,11.8952,11.9344,124800.0
2008-02-07 15:55:00,15.23,15.28,15.2,15.27,53200.0,11.9344,11.9735,11.9109,11.9657,53200.0
2008-02-07 16:00:00,15.27,15.29,15.25,15.29,107200.0,11.9657,11.9814,11.95,11.9814,107200.0
2008-02-07 16:05:00,15.29,15.29,15.29,15.29,0.0,11.9814,11.9814,11.9814,11.9814,0.0
2008-02-07 16:10:00,15.29,15.29,15.29,15.29,0.0,11.9814,11.9814,11.9814,11.9814,0.0
2008-02-08 09:30:00,15.26,15.28,15.21,15.27,44800.0,11.9579,11.9735,11.9187,11.9657,44800.0
2008-02-08 09:35:00,15.27,15.28,15.24,15.26,20400.0,11.9657,11.9735,11.9422,11.9579,20400.0
2008-02-08 09:40:00,15.26,15.26,15.2,15.23,34000.0,11.9579,11.9579,11.9109,11.9344,34000.0
2008-02-08 09:45:00,15.24,15.34,15.24,15.32,74800.0,11.9422,12.0206,11.9422,12.0049,74800.0
2008-02-08 09:50:00,15.33,15.34,15.3,15.34,45200.0,12.0127,12.0206,11.9892,12.0206,45200.0
2008-02-08 09:55:00,15.34,15.37,15.33,15.36,42400.0,12.0206,12.0441,12.0127,12.0362,42400.0
2008-02-08 10:00:00,15.37,15.4,15.35,15.4,126800.0,12.0441,12.0676,12.0284,12.0676,126800.0
2008-02-08 10:05:00,15.4,15.4,15.34,15.36,201600.0,12.0676,12.0676,12.0206,12.0362,201600.0
2008-02-08 10:10:00,15.36,15.38,15.34,15.35,250400.0,12.0362,12.0519,12.0206,12.0284,250400.0
2008-02-08 10:15:00,15.34,15.35,15.29,15.29,66000.0,12.0206,12.0284,11.9814,11.9814,66000.0
2008-02-08 10:20:00,15.28,15.3,15.26,15.29,273200.0,11.9735,11.9892,11.9579,11.9814,273200.0
2008-02-08 10:25:00,15.29,15.29,15.27,15.28,218400.0,11.9814,11.9814,11.9657,11.9735,218400.0
2008-02-08 10:30:00,15.28,15.28,15.24,15.25,74400.0,11.9735,11.9735,11.9422,11.95,74400.0
2008-02-08 10:35:00,15.25,15.25,15.24,15.25,66000.0,11.95,11.95,11.9422,11.95,66000.0
2008-02-08 10:40:00,15.26,15.3,15.26,15.3,32800.0,11.9579,11.9892,11.9579,11.9892,32800.0
2008-02-08 10:45:00,15.31,15.33,15.3,15.31,61600.0,11.9971,12.0127,11.9892,11.9971,61600.0
2008-02-08 10:50:00,15.31,15.34,15.31,15.32,26400.0,11.9971,12.0206,11.9971,12.0049,26400.0
2008-02-08 10:55:00,15.31,15.36,15.31,15.33,58800.0,11.9971,12.0362,11.9971,12.0127,58800.0
2008-02-08 11:00:00,15.33,15.34,15.3,15.31,58000.0,12.0127,12.0206,11.9892,11.9971,58000.0
2008-02-08 11:05:00,15.31,15.4,15.31,15.38,75600.0,11.9971,12.0676,11.9971,12.0519,75600.0
2008-02-08 11:10:00,15.38,15.39,15.35,15.35,62800.0,12.0519,12.0597,12.0284,12.0284,62800.0
2008-02-08 11:15:00,15.34,15.37,15.34,15.36,28400.0,12.0206,12.0441,12.0206,12.0362,28400.0
2008-02-08 11:20:00,15.35,15.35,15.32,15.32,17200.0,12.0284,12.0284,12.0049,12.0049,17200.0
2008-02-08 11:25:00,15.33,15.35,15.32,15.33,79600.0,12.0127,12.0284,12.0049,12.0127,79600.0
2008-02-08 11:30:00,15.33,15.36,15.33,15.35,16000.0,12.0127,12.0362,12.0127,12.0284,16000.0
2008-02-08 11:35:00,15.34,15.36,15.34,15.34,28400.0,12.0206,12.0362,12.0206,12.0206,28400.0
2008-02-08 11:40:00,15.33,15.34,15.32,15.32,24400.0,12.0127,12.0206,12.0049,12.0049,24400.0
2008-02-08 11:45:00,15.32,15.32,15.3,15.31,26000.0,12.0049,12.0049,11.9892,11.9971,26000.0
2008-02-08 11:50:00,15.3,15.3,15.28,15.29,11600.0,11.9892,11.9892,11.9735,11.9814,11600.0
2008-02-08 11:55:00,15.28,15.29,15.24,15.24,88800.0,11.9735,11.9814,11.9422,11.9422,88800.0
2008-02-08 12:00:00,15.23,15.24,15.22,15.24,54000.0,11.9344,11.9422,11.9265,11.9422,54000.0
2008-02-08 12:05:00,15.24,15.26,15.22,15.23,56400.0,11.9422,11.9579,11.9265,11.9344,56400.0
2008-02-08 12:10:00,15.23,15.24,15.23,15.24,12000.0,11.9344,11.9422,11.9344,11.9422,12000.0
2008-02-08 12:15:00,15.24,15.24,15.19,15.2,27200.0,11.9422,11.9422,11.903,11.9109,27200.0
2008-02-08 12:20:00,15.2,15.2,15.15,15.18,54400.0,11.9109,11.9109,11.8717,11.8952,54400.0
2008-02-08 12:25:00,15.2,15.24,15.2,15.24,17600.0,11.9109,11.9422,11.9109,11.9422,17600.0
2008-02-08 12:30:00,15.24,15.24,15.17,15.17,29200.0,11.9422,11.9422,11.8873,11.8873,29200.0
2008-02-08 12:35:00,15.18,15.18,15.17,15.18,12800.0,11.8952,11.8952,11.8873,11.8952,12800.0
2008-02-08 12:40:00,15.18,15.22,15.17,15.21,32000.0,11.8952,11.9265,11.8873,11.9187,32000.0
2008-02-08 12:45:00,15.2,15.21,15.15,15.17,30400.0,11.9109,11.9187,11.8717,11.8873,30400.0
2008-02-08 12:50:00,15.16,15.19,15.16,15.18,51600.0,11.8795,11.903,11.8795,11.8952,51600.0
2008-02-08 12:55:00,15.19,15.21,15.19,15.21,23600.0,11.903,11.9187,11.903,11.9187,23600.0
2008-02-08 13:00:00,15.21,15.21,15.19,15.19,25600.0,11.9187,11.9187,11.903,11.903,25600.0
2008-02-08 13:05:00,15.19,15.2,15.17,15.17,30800.0,11.903,11.9109,11.8873,11.8873,30800.0
2008-02-08 13:10:00,15.17,15.17,15.14,15.15,25600.0,11.8873,11.8873,11.8638,11.8717,25600.0
2008-02-08 13:15:00,15.15,15.16,15.13,15.14,46400.0,11.8717,11.8795,11.856,11.8638,46400.0
2008-02-08 13:20:00,15.14,15.15,15.13,15.14,55200.0,11.8638,11.8717,11.856,11.8638,55200.0
2008-02-08 13:25:00,15.15,15.17,15.13,15.16,49200.0,11.8717,11.8873,11.856,11.8795,49200.0
2008-02-08 13:30:00,15.16,15.17,15.13,15.15,122400.0,11.8795,11.8873,11.856,11.8717,122400.0
2008-02-08 13:35:00,15.14,15.14,15.11,15.11,76800.0,11.8638,11.8638,11.8403,11.8403,76800.0
2008-02-08 13:40:00,15.11,15.13,15.08,15.13,37600.0,11.8403,11.856,11.8168,11.856,37600.0
2008-02-08 13:45:00,15.13,15.17,15.11,15.16,46800.0,11.856,11.8873,11.8403,11.8795,46800.0
2008-02-08 13:50:00,15.16,15.19,15.15,15.15,48400.0,11.8795,11.903,11.8717,11.8717,48400.0
2008-02-08 13:55:00,15.15,15.18,15.15,15.18,28800.0,11.8717,11.8952,11.8717,11.8952,28800.0
2008-02-08 14:00:00,15.17,15.17,15.14,15.15,51200.0,11.8873,11.8873,11.8638,11.8717,51200.0
2008-02-08 14:05:00,15.15,15.17,15.14,15.15,59600.0,11.8717,11.8873,11.8638,11.8717,59600.0
2008-02-08 14:10:00,15.15,15.17,15.15,15.16,31200.0,11.8717,11.8873,11.8717,11.8795,31200.0
2008-02-08 14:15:00,15.18,15.24,15.18,15.23,37600.0,11.8952,11.9422,11.8952,11.9344,37600.0
2008-02-08 14:20:00,15.24,15.25,15.19,15.19,50400.0,11.9422,11.95,11.903,11.903,50400.0
2008-02-08 14:25:00,15.19,15.22,15.19,15.2,24400.0,11.903,11.9265,11.903,11.9109,24400.0
2008-02-08 14:30:00,15.2,15.2,15.17,15.17,48800.0,11.9109,11.9109,11.8873,11.8873,48800.0
2008-02-08 14:35:00,15.18,15.2,15.17,15.19,27600.0,11.8952,11.9109,11.8873,11.903,27600.0
2008-02-08 14:40:00,15.18,15.21,15.17,15.21,39600.0,11.8952,11.9187,11.8873,11.9187,39600.0
2008-02-08 14:45:00,15.2,15.2,15.17,15.17,18400.0,11.9109,11.9109,11.8873,11.8873,18400.0
2008-02-08 14:50:00,15.16,15.18,15.16,15.17,88000.0,11.8795,11.8952,11.8795,11.8873,88000.0
2008-02-08 14:55:00,15.18,15.19,15.17,15.17,44000.0,11.8952,11.903,11.8873,11.8873,44000.0
2008-02-08 15:00:00,15.16,15.18,15.16,15.16,24800.0,11.8795,11.8952,11.8795,11.8795,24800.0
2008-02-08 15:05:00,15.17,15.18,15.15,15.17,34000.0,11.8873,11.8952,11.8717,11.8873,34000.0
2008-02-08 15:10:00,15.17,15.18,15.14,15.15,22000.0,11.8873,11.8952,11.8638,11.8717,22000.0
2008-02-08 15:15:00,15.15,15.19,15.15,15.19,58000.0,11.8717,11.903,11.8717,11.903,58000.0
2008-02-08 15:20:00,15.19,15.19,15.15,15.16,68400.0,11.903,11.903,11.8717,11.8795,68400.0
2008-02-08 15:25:00,15.16,15.2,15.16,15.2,26800.0,11.8795,11.9109,11.8795,11.9109,26800.0
2008-02-08 15:30:00,15.2,15.24,15.19,15.24,89600.0,11.9109,11.9422,11.903,11.9422,89600.0
2008-02-08 15:35:00,15.23,15.24,15.18,15.2,48400.0,11.9344,11.9422,11.8952,11.9109,48400.0
2008-02-08 15:40:00,15.19,15.24,15.19,15.23,45200.0,11.903,11.9422,11.903,11.9344,45200.0
2008-02-08 15:45:00,15.23,15.29,15.23,15.25,158000.0,11.9344,11.9814,11.9344,11.95,158000.0
2008-02-08 15:50:00,15.25,15.26,15.19,15.22,224800.0,11.95,11.9579,11.903,11.9265,224800.0
2008-02-08 15:55:00,15.21,15.23,15.18,15.2,180800.0,11.9187,11.9344,11.8952,11.9109,180800.0
2008-02-08 16:00:00,15.19,15.24,15.19,15.24,1984800.0,11.903,11.9422,11.903,11.9422,1984800.0
2008-02-08 16:05:00,15.24,15.24,15.24,15.24,0.0,11.9422,11.9422,11.9422,11.9422,0.0
2008-02-08 16:10:00,15.24,15.24,15.24,15.24,0.0,11.9422,11.9422,11.9422,11.9422,0.0
2008-02-11 09:30:00,15.2,15.2,15.17,15.2,62800.0,11.9109,11.9109,11.8873,11.9109,62800.0
2008-02-11 09:35:00,15.2,15.2,15.11,15.12,60000.0,11.9109,11.9109,11.8403,11.8482,60000.0
2008-02-11 09:40:00,15.11,15.13,15.06,15.08,49200.0,11.8403,11.856,11.8011,11.8168,49200.0
2008-02-11 09:45:00,15.07,15.09,15.04,15.08,127600.0,11.809,11.8247,11.7855,11.8168,127600.0
2008-02-11 09:50:00,15.08,15.1,15.06,15.1,174800.0,11.8168,11.8325,11.8011,11.8325,174800.0
2008-02-11 09:55:00,15.1,15.11,15.04,15.08,304800.0,11.8325,11.8403,11.7855,11.8168,304800.0
2008-02-11 10:00:00,15.08,15.11,15.07,15.08,222800.0,11.8168,11.8403,11.809,11.8168,222800.0
2008-02-11 10:05:00,15.09,15.09,15.05,15.06,116000.0,11.8247,11.8247,11.7933,11.8011,116000.0
2008-02-11 10:10:00,15.06,15.08,15.04,15.08,186800.0,11.8011,11.8168,11.7855,11.8168,186800.0
2008-02-11 10:15:00,15.08,15.09,15.08,15.08,40400.0,11.8168,11.8247,11.8168,11.8168,40400.0
2008-02-11 10:20:00,15.08,15.09,15.06,15.08,150800.0,11.8168,11.8247,11.8011,11.8168,150800.0
2008-02-11 10:25:00,15.08,15.12,15.07,15.11,40800.0,11.8168,11.8482,11.809,11.8403,40800.0
2008-02-11 10:30:00,15.12,15.13,15.09,15.12,156400.0,11.8482,11.856,11.8247,11.8482,156400.0
2008-02-11 10:35:00,15.12,15.13,15.11,15.11,36400.0,11.8482,11.856,11.8403,11.8403,36400.0
2008-02-11 10:40:00,15.12,15.12,15.09,15.12,43600.0,11.8482,11.8482,11.8247,11.8482,43600.0
2008-02-11 10:45:00,15.12,15.14,15.12,15.12,58000.0,11.8482,11.8638,11.8482,11.8482,58000.0
2008-02-11 10:50:00,15.12,15.15,15.1,15.15,111600.0,11.8482,11.8717,11.8325,11.8717,111600.0
2008-02-11 10:55:00,15.14,15.16,15.14,15.15,23600.0,11.8638,11.8795,11.8638,11.8717,23600.0
2008-02-11 11:00:00,15.15,15.16,15.14,15.15,61200.0,11.8717,11.8795,11.8638,11.8717,61200.0
2008-02-11 11:05:00,15.15,15.19,15.15,15.19,35200.0,11.8717,11.903,11.8717,11.903,35200.0
2008-02-11 11:10:00,15.19,15.19,15.16,15.16,58400.0,11.903,11.903,11.8795,11.8795,58400.0
2008-02-11 11:15:00,15.16,15.18,15.15,15.17,18000.0,11.8795,11.8952,11.8717,11.8873,18000.0
2008-02-11 11:20:00,15.18,15.2,15.18,15.18,74000.0,11.8952,11.9109,11.8952,11.8952,74000.0
2008-02-11 11:25:00,15.17,15.17,15.14,15.15,39600.0,11.8873,11.8873,11.8638,11.8717,39600.0
2008-02-11 11:30:00,15.14,15.15,15.12,15.14,34400.0,11.8638,11.8717,11.8482,11.8638,34400.0
2008-02-11 11:35:00,15.14,15.16,15.13,15.13,44000.0,11.8638,11.8795,11.856,11.856,44000.0
2008-02-11 11:40:00,15.14,15.14,15.12,15.13,28800.0,11.8638,11.8638,11.8482,11.856,28800.0
2008-02-11 11:45:00,15.13,15.13,15.1,15.11,24000.0,11.856,11.856,11.8325,11.8403,24000.0
2008-02-11 11:50:00,15.11,15.13,15.1,15.12,9600.0,11.8403,11.856,11.8325,11.8482,9600.0
2008-02-11 11:55:00,15.13,15.13,15.1,15.12,24000.0,11.856,11.856,11.8325,11.8482,24000.0
2008-02-11 12:00:00,15.12,15.21,15.12,15.19,86800.0,11.8482,11.9187,11.8482,11.903,86800.0
2008-02-11 12:05:00,15.2,15.23,15.19,15.21,52000.0,11.9109,11.9344,11.903,11.9187,52000.0
2008-02-11 12:10:00,15.21,15.22,15.2,15.21,20800.0,11.9187,11.9265,11.9109,11.9187,20800.0
2008-02-11 12:15:00,15.21,15.23,15.16,15.17,61600.0,11.9187,11.9344,11.8795,11.8873,61600.0
2008-02-11 12:20:00,15.17,15.18,15.17,15.17,20000.0,11.8873,11.8952,11.8873,11.8873,20000.0
2008-02-11 12:25:00,15.16,15.18,15.16,15.17,13600.0,11.8795,11.8952,11.8795,11.8873,13600.0
2008-02-11 12:30:00,15.18,15.2,15.17,15.2,35600.0,11.8952,11.9109,11.8873,11.9109,35600.0
2008-02-11 12:35:00,15.19,15.23,15.19,15.22,52800.0,11.903,11.9344,11.903,11.9265,52800.0
2008-02-11 12:40:00,15.22,15.24,15.22,15.23,37200.0,11.9265,11.9422,11.9265,11.9344,37200.0
2008-02-11 12:45:00,15.23,15.26,15.23,15.26,58000.0,11.9344,11.9579,11.9344,11.9579,58000.0
2008-02-11 12:50:00,15.26,15.26,15.23,15.24,97200.0,11.9579,11.9579,11.9344,11.9422,97200.0
2008-02-11 12:55:00,15.24,15.24,15.23,15.24,29600.0,11.9422,11.9422,11.9344,11.9422,29600.0
2008-02-11 13:00:00,15.25,15.27,15.25,15.26,80400.0,11.95,11.9657,11.95,11.9579,80400.0
2008-02-11 13:05:00,15.25,15.25,15.24,15.24,24400.0,11.95,11.95,11.9422,11.9422,24400.0
2008-02-11 13:10:00,15.24,15.26,15.24,15.25,27200.0,11.9422,11.9579,11.9422,11.95,27200.0
2008-02-11 13:15:00,15.25,15.25,15.23,15.23,39600.0,11.95,11.95,11.9344,11.9344,39600.0
2008-02-11 13:20:00,15.22,15.24,15.22,15.23,18400.0,11.9265,11.9422,11.9265,11.9344,18400.0
2008-02-11 13:25:00,15.23,15.25,15.23,15.25,6800.0,11.9344,11.95,11.9344,11.95,6800.0
2008-02-11 13:30:00,15.27,15.29,15.26,15.29,24400.0,11.9657,11.9814,11.9579,11.9814,24400.0
2008-02-11 13:35:00,15.29,15.3,15.28,15.29,18400.0,11.9814,11.9892,11.9735,11.9814,18400.0
2008-02-11 13:40:00,15.31,15.31,15.28,15.3,26800.0,11.9971,11.9971,11.9735,11.9892,26800.0
2008-02-11 13:45:00,15.29,15.3,15.28,15.3,22000.0,11.9814,11.9892,11.9735,11.9892,22000.0
2008-02-11 13:50:00,15.3,15.32,15.29,15.3,62000.0,11.9892,12.0049,11.9814,11.9892,62000.0
2008-02-11 13:55:00,15.3,15.31,15.29,15.29,98400.0,11.9892,11.9971,11.9814,11.9814,98400.0
2008-02-11 14:00:00,15.29,15.3,15.27,15.27,20800.0,11.9814,11.9892,11.9657,11.9657,20800.0
2008-02-11 14:05:00,15.27,15.29,15.27,15.29,36400.0,11.9657,11.9814,11.9657,11.9814,36400.0
2008-02-11 14:10:00,15.28,15.34,15.28,15.33,16800.0,11.9735,12.0206,11.9735,12.0127,16800.0
2008-02-11 14:15:00,15.32,15.32,15.27,15.27,32400.0,12.0049,12.0049,11.9657,11.9657,32400.0
2008-02-11 14:20:00,15.26,15.28,15.26,15.28,9200.0,11.9579,11.9735,11.9579,11.9735,9200.0
2008-02-11 14:25:00,15.29,15.29,15.25,15.26,114400.0,11.9814,11.9814,11.95,11.9579,114400.0
2008-02-11 14:30:00,15.25,15.25,15.24,15.24,7200.0,11.95,11.95,11.9422,11.9422,7200.0
2008-02-11 14:35:00,15.24,15.24,15.22,15.22,24400.0,11.9422,11.9422,11.9265,11.9265,24400.0
2008-02-11 14:40:00,15.22,15.24,15.22,15.24,9600.0,11.9265,11.9422,11.9265,11.9422,9600.0
2008-02-11 14:45:00,15.24,15.28,15.24,15.28,13200.0,11.9422,11.9735,11.9422,11.9735,13200.0
2008-02-11 14:50:00,15.27,15.28,15.25,15.28,15600.0,11.9657,11.9735,11.95,11.9735,15600.0
2008-02-11 14:55:00,15.27,15.27,15.24,15.24,21200.0,11.9657,11.9657,11.9422,11.9422,21200.0
2008-02-11 15:00:00,15.23,15.24,15.2,15.22,129600.0,11.9344,11.9422,11.9109,11.9265,129600.0
2008-02-11 15:05:00,15.21,15.24,15.21,15.24,62000.0,11.9187,11.9422,11.9187,11.9422,62000.0
2008-02-11 15:10:00,15.24,15.28,15.23,15.27,104800.0,11.9422,11.9735,11.9344,11.9657,104800.0
2008-02-11 15:15:00,15.27,15.27,15.24,15.27,38800.0,11.9657,11.9657,11.9422,11.9657,38800.0
2008-02-11 15:20:00,15.28,15.3,15.27,15.3,50000.0,11.9735,11.9892,11.9657,11.9892,50000.0
2008-02-11 15:25:00,15.3,15.3,15.28,15.29,62400.0,11.9892,11.9892,11.9735,11.9814,62400.0
2008-02-11 15:30:00,15.28,15.3,15.27,15.28,22800.0,11.9735,11.9892,11.9657,11.9735,22800.0
2008-02-11 15:35:00,15.29,15.29,15.24,15.24,57200.0,11.9814,11.9814,11.9422,11.9422,57200.0
2008-02-11 15:40:00,15.25,15.25,15.21,15.21,30400.0,11.95,11.95,11.9187,11.9187,30400.0
2008-02-11 15:45:00,15.21,15.25,15.21,15.24,99200.0,11.9187,11.95,11.9187,11.9422,99200.0
2008-02-11 15:50:00,15.24,15.25,15.23,15.25,58800.0,11.9422,11.95,11.9344,11.95,58800.0
2008-02-11 15:55:00,15.25,15.26,15.22,15.23,60400.0,11.95,11.9579,11.9265,11.9344,60400.0
2008-02-12 09:30:00,15.32,15.34,15.31,15.34,73200.0,12.0049,12.0206,11.9971,12.0206,73200.0
2008-02-12 09:35:00,15.32,15.34,15.29,15.32,17200.0,12.0049,12.0206,11.9814,12.0049,17200.0
2008-02-12 09:40:00,15.31,15.35,15.27,15.34,44400.0,11.9971,12.0284,11.9657,12.0206,44400.0
2008-02-12 09:45:00,15.32,15.37,15.31,15.37,41200.0,12.0049,12.0441,11.9971,12.0441,41200.0
2008-02-12 09:50:00,15.37,15.37,15.32,15.32,59200.0,12.0441,12.0441,12.0049,12.0049,59200.0
2008-02-12 09:55:00,15.32,15.34,15.32,15.34,52400.0,12.0049,12.0206,12.0049,12.0206,52400.0
2008-02-12 10:00:00,15.34,15.37,15.34,15.36,24800.0,12.0206,12.0441,12.0206,12.0362,24800.0
2008-02-12 10:05:00,15.37,15.37,15.36,15.37,23600.0,12.0441,12.0441,12.0362,12.0441,23600.0
2008-02-12 10:10:00,15.38,15.41,15.38,15.4,49200.0,12.0519,12.0754,12.0519,12.0676,49200.0
2008-02-12 10:15:00,15.4,15.43,15.4,15.4,38800.0,12.0676,12.0911,12.0676,12.0676,38800.0
2008-02-12 10:20:00,15.4,15.41,15.37,15.38,142400.0,12.0676,12.0754,12.0441,12.0519,142400.0
2008-02-12 10:25:00,15.38,15.38,15.37,15.37,86000.0,12.0519,12.0519,12.0441,12.0441,86000.0
2008-02-12 10:30:00,15.37,15.42,15.37,15.41,703200.0,12.0441,12.0832,12.0441,12.0754,703200.0
2008-02-12 10:35:00,15.41,15.41,15.37,15.37,49600.0,12.0754,12.0754,12.0441,12.0441,49600.0
2008-02-12 10:40:00,15.37,15.4,15.37,15.4,36400.0,12.0441,12.0676,12.0441,12.0676,36400.0
2008-02-12 10:45:00,15.4,15.45,15.4,15.45,68800.0,12.0676,12.1068,12.0676,12.1068,68800.0
2008-02-12 10:50:00,15.45,15.46,15.43,15.44,50400.0,12.1068,12.1146,12.0911,12.0989,50400.0
2008-02-12 10:55:00,15.44,15.47,15.44,15.47,45600.0,12.0989,12.1224,12.0989,12.1224,45600.0
2008-02-12 11:00:00,15.46,15.46,15.45,15.46,42400.0,12.1146,12.1146,12.1068,12.1146,42400.0
2008-02-12 11:05:00,15.45,15.46,15.45,15.46,9200.0,12.1068,12.1146,12.1068,12.1146,9200.0
2008-02-12 11:10:00,15.46,15.48,15.46,15.47,58400.0,12.1146,12.1303,12.1146,12.1224,58400.0
2008-02-12 11:15:00,15.47,15.48,15.46,15.47,224800.0,12.1224,12.1303,12.1146,12.1224,224800.0
2008-02-12 11:20:00,15.47,15.48,15.44,15.45,55600.0,12.1224,12.1303,12.0989,12.1068,55600.0
2008-02-12 11:25:00,15.44,15.44,15.43,15.44,22800.0,12.0989,12.0989,12.0911,12.0989,22800.0
2008-02-12 11:30:00,15.44,15.45,15.43,15.45,39200.0,12.0989,12.1068,12.0911,12.1068,39200.0
2008-02-12 11:35:00,15.44,15.45,15.43,15.44,25600.0,12.0989,12.1068,12.0911,12.0989,25600.0
2008-02-12 11:40:00,15.44,15.45,15.44,15.44,13600.0,12.0989,12.1068,12.0989,12.0989,13600.0
2008-02-12 11:45:00,15.43,15.44,15.43,15.44,18000.0,12.0911,12.0989,12.0911,12.0989,18000.0
2008-02-12 11:50:00,15.44,15.44,15.42,15.42,71600.0,12.0989,12.0989,12.0832,12.0832,71600.0
2008-02-12 11:55:00,15.42,15.43,15.42,15.43,42400.0,12.0832,12.0911,12.0832,12.0911,42400.0
2008-02-12 12:00:00,15.43,15.44,15.43,15.43,32400.0,12.0911,12.0989,12.0911,12.0911,32400.0
2008-02-12 12:05:00,15.42,15.44,15.42,15.44,16400.0,12.0832,12.0989,12.0832,12.0989,16400.0
2008-02-12 12:10:00,15.44,15.44,15.41,15.42,45200.0,12.0989,12.0989,12.0754,12.0832,45200.0
2008-02-12 12:15:00,15.42,15.43,15.42,15.42,10400.0,12.0832,12.0911,12.0832,12.0832,10400.0
2008-02-12 12:20:00,15.42,15.42,15.39,15.4,45600.0,12.0832,12.0832,12.0597,12.0676,45600.0
2008-02-12 12:25:00,15.39,15.4,15.38,15.39,47600.0,12.0597,12.0676,12.0519,12.0597,47600.0
2008-02-12 12:30:00,15.38,15.38,15.36,15.38,24000.0,12.0519,12.0519,12.0362,12.0519,24000.0
2008-02-12 12:35:00,15.38,15.38,15.37,15.38,36000.0,12.0519,12.0519,12.0441,12.0519,36000.0
2008-02-12 12:40:00,15.38,15.38,15.35,15.35,32400.0,12.0519,12.0519,12.0284,12.0284,32400.0
2008-02-12 12:45:00,15.35,15.37,15.35,15.37,49600.0,12.0284,12.0441,12.0284,12.0441,49600.0
2008-02-12 12:50:00,15.37,15.38,15.37,15.38,23600.0,12.0441,12.0519,12.0441,12.0519,23600.0
2008-02-12 12:55:00,15.38,15.4,15.37,15.4,26400.0,12.0519,12.0676,12.0441,12.0676,26400.0
2008-02-12 13:00:00,15.4,15.43,15.4,15.43,12000.0,12.0676,12.0911,12.0676,12.0911,12000.0
2008-02-12 13:05:00,15.42,15.43,15.41,15.42,18000.0,12.0832,12.0911,12.0754,12.0832,18000.0
2008-02-12 13:10:00,15.42,15.42,15.42,15.42,20400.0,12.0832,12.0832,12.0832,12.0832,20400.0
2008-02-12 13:15:00,15.42,15.45,15.42,15.44,45200.0,12.0832,12.1068,12.0832,12.0989,45200.0
2008-02-12 13:20:00,15.44,15.45,15.44,15.45,26800.0,12.0989,12.1068,12.0989,12.1068,26800.0
2008-02-12 13:25:00,15.45,15.47,15.45,15.46,17600.0,12.1068,12.1224,12.1068,12.1146,17600.0
2008-02-12 13:30:00,15.46,15.46,15.45,15.46,4400.0,12.1146,12.1146,12.1068,12.1146,4400.0
2008-02-12 13:35:00,15.45,15.45,15.44,15.45,38400.0,12.1068,12.1068,12.0989,12.1068,38400.0
2008-02-12 13:40:00,15.45,15.45,15.43,15.44,106800.0,12.1068,12.1068,12.0911,12.0989,106800.0
2008-02-12 13:45:00,15.44,15.47,15.43,15.47,33600.0,12.0989,12.1224,12.0911,12.1224,33600.0
2008-02-12 13:50:00,15.48,15.5,15.48,15.48,74000.0,12.1303,12.1459,12.1303,12.1303,74000.0
2008-02-12 13:55:00,15.48,15.51,15.48,15.51,65200.0,12.1303,12.1538,12.1303,12.1538,65200.0
2008-02-12 14:00:00,15.5,15.5,15.48,15.48,21600.0,12.1459,12.1459,12.1303,12.1303,21600.0
2008-02-12 14:05:00,15.48,15.48,15.47,15.47,56400.0,12.1303,12.1303,12.1224,12.1224,56400.0
2008-02-12 14:10:00,15.47,15.48,15.47,15.48,74800.0,12.1224,12.1303,12.1224,12.1303,74800.0
2008-02-12 14:15:00,15.48,15.48,15.43,15.43,71600.0,12.1303,12.1303,12.0911,12.0911,71600.0
2008-02-12 14:20:00,15.43,15.44,15.42,15.43,61600.0,12.0911,12.0989,12.0832,12.0911,61600.0
2008-02-12 14:25:00,15.44,15.45,15.43,15.45,22800.0,12.0989,12.1068,12.0911,12.1068,22800.0
2008-02-12 14:30:00,15.44,15.44,15.4,15.42,50400.0,12.0989,12.0989,12.0676,12.0832,50400.0
2008-02-12 14:35:00,15.42,15.42,15.39,15.4,84400.0,12.0832,12.0832,12.0597,12.0676,84400.0
2008-02-12 14:40:00,15.4,15.41,15.38,15.41,49600.0,12.0676,12.0754,12.0519,12.0754,49600.0
2008-02-12 14:45:00,15.41,15.47,15.4,15.47,98800.0,12.0754,12.1224,12.0676,12.1224,98800.0
2008-02-12 14:50:00,15.47,15.47,15.45,15.47,52800.0,12.1224,12.1224,12.1068,12.1224,52800.0
2008-02-12 14:55:00,15.46,15.49,15.45,15.49,35600.0,12.1146,12.1381,12.1068,12.1381,35600.0
2008-02-12 15:00:00,15.49,15.49,15.44,15.44,42800.0,12.1381,12.1381,12.0989,12.0989,42800.0
2008-02-12 15:05:00,15.45,15.45,15.4,15.43,78400.0,12.1068,12.1068,12.0676,12.0911,78400.0
2008-02-12 15:10:00,15.43,15.45,15.4,15.41,69200.0,12.0911,12.1068,12.0676,12.0754,69200.0
2008-02-12 15:15:00,15.4,15.41,15.39,15.4,28000.0,12.0676,12.0754,12.0597,12.0676,28000.0
2008-02-12 15:20:00,15.4,15.4,15.33,15.33,77600.0,12.0676,12.0676,12.0127,12.0127,77600.0
2008-02-12 15:25:00,15.33,15.33,15.27,15.32,176800.0,12.0127,12.0127,11.9657,12.0049,176800.0
2008-02-12 15:30:00,15.31,15.33,15.31,15.31,76000.0,11.9971,12.0127,11.9971,11.9971,76000.0
2008-02-12 15:35:00,15.3,15.3,15.23,15.24,214400.0,11.9892,11.9892,11.9344,11.9422,214400.0
2008-02-12 15:40:00,15.24,15.32,15.24,15.31,125600.0,11.9422,12.0049,11.9422,11.9971,125600.0
2008-02-12 15:45:00,15.31,15.34,15.29,15.32,123600.0,11.9971,12.0206,11.9814,12.0049,123600.0
2008-02-12 15:50:00,15.32,15.34,15.3,15.31,140000.0,12.0049,12.0206,11.9892,11.9971,140000.0
2008-02-12 15:55:00,15.31,15.36,15.31,15.36,149200.0,11.9971,12.0362,11.9971,12.0362,149200.0
2008-02-12 16:00:00,15.35,15.36,15.35,15.36,241600.0,12.0284,12.0362,12.0284,12.0362,241600.0
2008-02-12 16:05:00,15.39,15.39,15.39,15.39,6800.0,12.0597,12.0597,12.0597,12.0597,6800.0
2008-02-12 16:10:00,15.4,15.4,15.4,15.4,8000.0,12.0676,12.0676,12.0676,12.0676,8000.0
2008-02-13 09:30:00,15.53,15.57,15.49,15.57,61600.0,12.1694,12.2008,12.1381,12.2008,61600.0
2008-02-13 09:35:00,15.56,15.56,15.49,15.5,12000.0,12.193,12.193,12.1381,12.1459,12000.0
2008-02-13 09:40:00,15.5,15.53,15.48,15.51,73600.0,12.1459,12.1694,12.1303,12.1538,73600.0
2008-02-13 09:45:00,15.51,15.52,15.49,15.51,102400.0,12.1538,12.1616,12.1381,12.1538,102400.0
2008-02-13 09:50:00,15.51,15.51,15.47,15.48,72400.0,12.1538,12.1538,12.1224,12.1303,72400.0
2008-02-13 09:55:00,15.48,15.51,15.48,15.48,72800.0,12.1303,12.1538,12.1303,12.1303,72800.0
2008-02-13 10:00:00,15.47,15.5,15.46,15.47,62800.0,12.1224,12.1459,12.1146,12.1224,62800.0
2008-02-13 10:05:00,15.47,15.52,15.47,15.52,61200.0,12.1224,12.1616,12.1224,12.1616,61200.0
2008-02-13 10:10:00,15.52,15.54,15.51,15.53,77600.0,12.1616,12.1773,12.1538,12.1694,77600.0
2008-02-13 10:15:00,15.53,15.55,15.5,15.5,40000.0,12.1694,12.1851,12.1459,12.1459,40000.0
2008-02-13 10:20:00,15.49,15.51,15.46,15.47,64800.0,12.1381,12.1538,12.1146,12.1224,64800.0
2008-02-13 10:25:00,15.46,15.48,15.45,15.48,485200.0,12.1146,12.1303,12.1068,12.1303,485200.0
2008-02-13 10:30:00,15.49,15.49,15.43,15.45,243600.0,12.1381,12.1381,12.0911,12.1068,243600.0
2008-02-13 10:35:00,15.45,15.47,15.42,15.46,114000.0,12.1068,12.1224,12.0832,12.1146,114000.0
2008-02-13 10:40:00,15.46,15.46,15.42,15.43,83600.0,12.1146,12.1146,12.0832,12.0911,83600.0
2008-02-13 10:45:00,15.44,15.45,15.41,15.42,54000.0,12.0989,12.1068,12.0754,12.0832,54000.0
2008-02-13 10:50:00,15.43,15.45,15.41,15.45,32800.0,12.0911,12.1068,12.0754,12.1068,32800.0
2008-02-13 10:55:00,15.44,15.47,15.44,15.47,74400.0,12.0989,12.1224,12.0989,12.1224,74400.0
2008-02-13 11:00:00,15.47,15.48,15.46,15.47,38000.0,12.1224,12.1303,12.1146,12.1224,38000.0
2008-02-13 11:05:00,15.47,15.49,15.46,15.49,43200.0,12.1224,12.1381,12.1146,12.1381,43200.0
2008-02-13 11:10:00,15.49,15.49,15.47,15.48,46000.0,12.1381,12.1381,12.1224,12.1303,46000.0
2008-02-13 11:15:00,15.48,15.5,15.47,15.48,43600.0,12.1303,12.1459,12.1224,12.1303,43600.0
2008-02-13 11:20:00,15.48,15.49,15.48,15.49,17200.0,12.1303,12.1381,12.1303,12.1381,17200.0
2008-02-13 11:25:00,15.49,15.54,15.49,15.54,84400.0,12.1381,12.1773,12.1381,12.1773,84400.0
2008-02-13 11:30:00,15.54,15.54,15.53,15.53,67200.0,12.1773,12.1773,12.1694,12.1694,67200.0
2008-02-13 11:35:00,15.52,15.53,15.52,15.52,7200.0,12.1616,12.1694,12.1616,12.1616,7200.0
2008-02-13 11:40:00,15.53,15.55,15.53,15.53,39200.0,12.1694,12.1851,12.1694,12.1694,39200.0
2008-02-13 11:45:00,15.52,15.54,15.52,15.53,32000.0,12.1616,12.1773,12.1616,12.1694,32000.0
2008-02-13 11:50:00,15.52,15.52,15.48,15.49,30800.0,12.1616,12.1616,12.1303,12.1381,30800.0
2008-02-13 11:55:00,15.5,15.53,15.49,15.52,67600.0,12.1459,12.1694,12.1381,12.1616,67600.0
2008-02-13 12:00:00,15.52,15.57,15.52,15.56,76000.0,12.1616,12.2008,12.1616,12.193,76000.0
2008-02-13 12:05:00,15.56,15.58,15.55,15.58,73200.0,12.193,12.2086,12.1851,12.2086,73200.0
2008-02-13 12:10:00,15.58,15.59,15.56,15.58,90000.0,12.2086,12.2165,12.193,12.2086,90000.0
2008-02-13 12:15:00,15.58,15.58,15.56,15.57,30400.0,12.2086,12.2086,12.193,12.2008,30400.0
2008-02-13 12:20:00,15.58,15.59,15.56,15.56,28800.0,12.2086,12.2165,12.193,12.193,28800.0
2008-02-13 12:25:00,15.57,15.57,15.54,15.55,12400.0,12.2008,12.2008,12.1773,12.1851,12400.0
2008-02-13 12:30:00,15.55,15.57,15.54,15.57,20000.0,12.1851,12.2008,12.1773,12.2008,20000.0
2008-02-13 12:35:00,15.58,15.58,15.56,15.57,16000.0,12.2086,12.2086,12.193,12.2008,16000.0
2008-02-13 12:40:00,15.56,15.56,15.55,15.55,38000.0,12.193,12.193,12.1851,12.1851,38000.0
2008-02-13 12:45:00,15.53,15.55,15.53,15.55,7200.0,12.1694,12.1851,12.1694,12.1851,7200.0
2008-02-13 12:50:00,15.55,15.57,15.55,15.56,11600.0,12.1851,12.2008,12.1851,12.193,11600.0
2008-02-13 12:55:00,15.56,15.57,15.56,15.57,11600.0,12.193,12.2008,12.193,12.2008,11600.0
2008-02-13 13:00:00,15.58,15.58,15.54,15.56,31600.0,12.2086,12.2086,12.1773,12.193,31600.0
2008-02-13 13:05:00,15.56,15.61,15.56,15.61,37200.0,12.193,12.2321,12.193,12.2321,37200.0
2008-02-13 13:10:00,15.61,15.62,15.6,15.61,66800.0,12.2321,12.24,12.2243,12.2321,66800.0
2008-02-13 13:15:00,15.61,15.63,15.61,15.62,16400.0,12.2321,12.2478,12.2321,12.24,16400.0
2008-02-13 13:20:00,15.62,15.64,15.62,15.62,11200.0,12.24,12.2556,12.24,12.24,11200.0
2008-02-13 13:25:00,15.62,15.62,15.61,15.61,34800.0,12.24,12.24,12.2321,12.2321,34800.0
2008-02-13 13:30:00,15.6,15.62,15.6,15.62,6000.0,12.2243,12.24,12.2243,12.24,6000.0
2008-02-13 13:35:00,15.62,15.63,15.62,15.63,11200.0,12.24,12.2478,12.24,12.2478,11200.0
2008-02-13 13:40:00,15.63,15.63,15.61,15.62,22800.0,12.2478,12.2478,12.2321,12.24,22800.0
2008-02-13 13:45:00,15.61,15.63,15.61,15.63,12000.0,12.2321,12.2478,12.2321,12.2478,12000.0
2008-02-13 13:50:00,15.63,15.63,15.62,15.62,17200.0,12.2478,12.2478,12.24,12.24,17200.0
2008-02-13 13:55:00,15.61,15.61,15.61,15.61,10000.0,12.2321,12.2321,12.2321,12.2321,10000.0
2008-02-13 14:00:00,15.61,15.61,15.59,15.61,8000.0,12.2321,12.2321,12.2165,12.2321,8000.0
2008-02-13 14:05:00,15.61,15.62,15.6,15.6,19600.0,12.2321,12.24,12.2243,12.2243,19600.0
2008-02-13 14:10:00,15.6,15.6,15.57,15.58,22800.0,12.2243,12.2243,12.2008,12.2086,22800.0
2008-02-13 14:15:00,15.58,15.61,15.58,15.61,12800.0,12.2086,12.2321,12.2086,12.2321,12800.0
2008-02-13 14:20:00,15.6,15.6,15.58,15.59,15600.0,12.2243,12.2243,12.2086,12.2165,15600.0
2008-02-13 14:25:00,15.59,15.6,15.56,15.58,45200.0,12.2165,12.2243,12.193,12.2086,45200.0
2008-02-13 14:30:00,15.58,15.59,15.56,15.59,42400.0,12.2086,12.2165,12.193,12.2165,42400.0
2008-02-13 14:35:00,15.59,15.63,15.59,15.63,32800.0,12.2165,12.2478,12.2165,12.2478,32800.0
2008-02-13 14:40:00,15.64,15.65,15.61,15.62,23200.0,12.2556,12.2635,12.2321,12.24,23200.0
2008-02-13 14:45:00,15.63,15.63,15.61,15.62,18000.0,12.2478,12.2478,12.2321,12.24,18000.0
2008-02-13 14:50:00,15.61,15.63,15.61,15.62,25200.0,12.2321,12.2478,12.2321,12.24,25200.0
2008-02-13 14:55:00,15.62,15.65,15.62,15.64,12000.0,12.24,12.2635,12.24,12.2556,12000.0
2008-02-13 15:00:00,15.63,15.65,15.63,15.64,28000.0,12.2478,12.2635,12.2478,12.2556,28000.0
2008-02-13 15:05:00,15.63,15.63,15.62,15.62,16400.0,12.2478,12.2478,12.24,12.24,16400.0
2008-02-13 15:10:00,15.63,15.63,15.61,15.61,28400.0,12.2478,12.2478,12.2321,12.2321,28400.0
2008-02-13 15:15:00,15.62,15.62,15.61,15.61,31200.0,12.24,12.24,12.2321,12.2321,31200.0
2008-02-13 15:20:00,15.61,15.65,15.61,15.65,30000.0,12.2321,12.2635,12.2321,12.2635,30000.0
2008-02-13 15:25:00,15.64,15.64,15.63,15.64,8800.0,12.2556,12.2556,12.2478,12.2556,8800.0
2008-02-13 15:30:00,15.63,15.63,15.62,15.62,24800.0,12.2478,12.2478,12.24,12.24,24800.0
2008-02-13 15:35:00,15.61,15.66,15.61,15.66,45200.0,12.2321,12.2713,12.2321,12.2713,45200.0
2008-02-13 15:40:00,15.66,15.67,15.65,15.67,76800.0,12.2713,12.2792,12.2635,12.2792,76800.0
2008-02-13 15:45:00,15.66,15.68,15.66,15.66,40800.0,12.2713,12.287,12.2713,12.2713,40800.0
2008-02-13 15:50:00,15.66,15.67,15.65,15.65,14400.0,12.2713,12.2792,12.2635,12.2635,14400.0
2008-02-13 15:55:00,15.64,15.67,15.64,15.67,113200.0,12.2556,12.2792,12.2556,12.2792,113200.0
2008-02-13 16:00:00,15.65,15.67,15.62,15.65,158800.0,12.2635,12.2792,12.24,12.2635,158800.0
2008-02-13 16:05:00,15.65,15.65,15.65,15.65,0.0,12.2635,12.2635,12.2635,12.2635,0.0
2008-02-13 16:10:00,15.62,15.62,15.62,15.62,60000.0,12.24,12.24,12.24,12.24,60000.0
2008-02-14 09:30:00,15.68,15.7,15.6,15.61,95600.0,12.287,12.3027,12.2243,12.2321,95600.0
2008-02-14 09:35:00,15.61,15.63,15.6,15.6,17600.0,12.2321,12.2478,12.2243,12.2243,17600.0
2008-02-14 09:40:00,15.6,15.61,15.58,15.58,24800.0,12.2243,12.2321,12.2086,12.2086,24800.0
2008-02-14 09:45:00,15.57,15.58,15.55,15.58,44400.0,12.2008,12.2086,12.1851,12.2086,44400.0
2008-02-14 09:50:00,15.59,15.61,15.58,15.61,4800.0,12.2165,12.2321,12.2086,12.2321,4800.0
2008-02-14 09:55:00,15.62,15.63,15.59,15.6,64400.0,12.24,12.2478,12.2165,12.2243,64400.0
2008-02-14 10:00:00,15.6,15.64,15.58,15.61,109200.0,12.2243,12.2556,12.2086,12.2321,109200.0
2008-02-14 10:05:00,15.61,15.61,15.56,15.56,47200.0,12.2321,12.2321,12.193,12.193,47200.0
2008-02-14 10:10:00,15.56,15.61,15.56,15.61,21200.0,12.193,12.2321,12.193,12.2321,21200.0
2008-02-14 10:15:00,15.61,15.62,15.6,15.61,10400.0,12.2321,12.24,12.2243,12.2321,10400.0
2008-02-14 10:20:00,15.62,15.63,15.62,15.63,37200.0,12.24,12.2478,12.24,12.2478,37200.0
2008-02-14 10:25:00,15.62,15.62,15.59,15.59,144800.0,12.24,12.24,12.2165,12.2165,144800.0
2008-02-14 10:30:00,15.6,15.61,15.58,15.59,117200.0,12.2243,12.2321,12.2086,12.2165,117200.0
2008-02-14 10:35:00,15.58,15.58,15.56,15.57,120400.0,12.2086,12.2086,12.193,12.2008,120400.0
2008-02-14 10:40:00,15.58,15.59,15.55,15.55,64000.0,12.2086,12.2165,12.1851,12.1851,64000.0
2008-02-14 10:45:00,15.55,15.59,15.55,15.59,47600.0,12.1851,12.2165,12.1851,12.2165,47600.0
2008-02-14 10:50:00,15.59,15.59,15.54,15.55,49200.0,12.2165,12.2165,12.1773,12.1851,49200.0
2008-02-14 10:55:00,15.55,15.56,15.52,15.52,49200.0,12.1851,12.193,12.1616,12.1616,49200.0
2008-02-14 11:00:00,15.53,15.53,15.51,15.53,21600.0,12.1694,12.1694,12.1538,12.1694,21600.0
2008-02-14 11:05:00,15.53,15.53,15.51,15.51,13600.0,12.1694,12.1694,12.1538,12.1538,13600.0
2008-02-14 11:10:00,15.5,15.5,15.47,15.47,28400.0,12.1459,12.1459,12.1224,12.1224,28400.0
2008-02-14 11:15:00,15.47,15.47,15.44,15.45,54400.0,12.1224,12.1224,12.0989,12.1068,54400.0
2008-02-14 11:20:00,15.45,15.46,15.45,15.45,24800.0,12.1068,12.1146,12.1068,12.1068,24800.0
2008-02-14 11:25:00,15.46,15.48,15.46,15.47,14000.0,12.1146,12.1303,12.1146,12.1224,14000.0
2008-02-14 11:30:00,15.47,15.47,15.45,15.46,17200.0,12.1224,12.1224,12.1068,12.1146,17200.0
2008-02-14 11:35:00,15.47,15.48,15.46,15.46,28400.0,12.1224,12.1303,12.1146,12.1146,28400.0
2008-02-14 11:40:00,15.46,15.46,15.42,15.43,75200.0,12.1146,12.1146,12.0832,12.0911,75200.0
2008-02-14 11:45:00,15.42,15.43,15.4,15.42,46000.0,12.0832,12.0911,12.0676,12.0832,46000.0
2008-02-14 11:50:00,15.42,15.43,15.41,15.43,88800.0,12.0832,12.0911,12.0754,12.0911,88800.0
2008-02-14 11:55:00,15.43,15.44,15.42,15.43,44800.0,12.0911,12.0989,12.0832,12.0911,44800.0
2008-02-14 12:00:00,15.42,15.42,15.36,15.37,87600.0,12.0832,12.0832,12.0362,12.0441,87600.0
2008-02-14 12:05:00,15.36,15.39,15.36,15.39,18000.0,12.0362,12.0597,12.0362,12.0597,18000.0
2008-02-14 12:10:00,15.39,15.42,15.39,15.42,50000.0,12.0597,12.0832,12.0597,12.0832,50000.0
2008-02-14 12:15:00,15.42,15.43,15.41,15.42,13200.0,12.0832,12.0911,12.0754,12.0832,13200.0
2008-02-14 12:20:00,15.42,15.42,15.39,15.41,87200.0,12.0832,12.0832,12.0597,12.0754,87200.0
2008-02-14 12:25:00,15.41,15.45,15.4,15.44,88400.0,12.0754,12.1068,12.0676,12.0989,88400.0
2008-02-14 12:30:00,15.44,15.45,15.44,15.44,48800.0,12.0989,12.1068,12.0989,12.0989,48800.0
2008-02-14 12:35:00,15.44,15.45,15.43,15.43,48800.0,12.0989,12.1068,12.0911,12.0911,48800.0
2008-02-14 12:40:00,15.43,15.43,15.4,15.42,34400.0,12.0911,12.0911,12.0676,12.0832,34400.0
2008-02-14 12:45:00,15.42,15.44,15.41,15.42,52800.0,12.0832,12.0989,12.0754,12.0832,52800.0
2008-02-14 12:50:00,15.43,15.45,15.43,15.45,30000.0,12.0911,12.1068,12.0911,12.1068,30000.0
2008-02-14 12:55:00,15.45,15.46,15.42,15.43,74800.0,12.1068,12.1146,12.0832,12.0911,74800.0
2008-02-14 13:00:00,15.42,15.43,15.41,15.41,17600.0,12.0832,12.0911,12.0754,12.0754,17600.0
2008-02-14 13:05:00,15.41,15.41,15.38,15.38,58000.0,12.0754,12.0754,12.0519,12.0519,58000.0
2008-02-14 13:10:00,15.37,15.38,15.35,15.35,69600.0,12.0441,12.0519,12.0284,12.0284,69600.0
2008-02-14 13:15:00,15.35,15.37,15.35,15.37,23600.0,12.0284,12.0441,12.0284,12.0441,23600.0
2008-02-14 13:20:00,15.37,15.37,15.35,15.36,25600.0,12.0441,12.0441,12.0284,12.0362,25600.0
2008-02-14 13:25:00,15.36,15.37,15.35,15.37,14800.0,12.0362,12.0441,12.0284,12.0441,14800.0
2008-02-14 13:30:00,15.37,15.39,15.37,15.38,11200.0,12.0441,12.0597,12.0441,12.0519,11200.0
2008-02-14 13:35:00,15.38,15.39,15.37,15.38,27600.0,12.0519,12.0597,12.0441,12.0519,27600.0
2008-02-14 13:40:00,15.38,15.38,15.36,15.37,33200.0,12.0519,12.0519,12.0362,12.0441,33200.0
2008-02-14 13:45:00,15.38,15.38,15.37,15.38,6800.0,12.0519,12.0519,12.0441,12.0519,6800.0
2008-02-14 13:50:00,15.37,15.38,15.36,15.37,28000.0,12.0441,12.0519,12.0362,12.0441,28000.0
2008-02-14 13:55:00,15.37,15.4,15.37,15.4,32000.0,12.0441,12.0676,12.0441,12.0676,32000.0
2008-02-14 14:00:00,15.4,15.41,15.4,15.4,12800.0,12.0676,12.0754,12.0676,12.0676,12800.0
2008-02-14 14:05:00,15.4,15.4,15.39,15.4,23600.0,12.0676,12.0676,12.0597,12.0676,23600.0
2008-02-14 14:10:00,15.4,15.4,15.39,15.39,32800.0,12.0676,12.0676,12.0597,12.0597,32800.0
2008-02-14 14:15:00,15.39,15.42,15.38,15.42,13200.0,12.0597,12.0832,12.0519,12.0832,13200.0
2008-02-14 14:20:00,15.42,15.42,15.4,15.41,28000.0,12.0832,12.0832,12.0676,12.0754,28000.0
2008-02-14 14:25:00,15.4,15.41,15.36,15.37,62000.0,12.0676,12.0754,12.0362,12.0441,62000.0
2008-02-14 14:30:00,15.37,15.38,15.37,15.38,6000.0,12.0441,12.0519,12.0441,12.0519,6000.0
2008-02-14 14:35:00,15.38,15.38,15.34,15.36,111600.0,12.0519,12.0519,12.0206,12.0362,111600.0
2008-02-14 14:40:00,15.35,15.36,15.34,15.35,28800.0,12.0284,12.0362,12.0206,12.0284,28800.0
2008-02-14 14:45:00,15.36,15.36,15.28,15.3,73200.0,12.0362,12.0362,11.9735,11.9892,73200.0
2008-02-14 14:50:00,15.29,15.33,15.29,15.31,77200.0,11.9814,12.0127,11.9814,11.9971,77200.0
2008-02-14 14:55:00,15.31,15.35,15.31,15.34,43600.0,11.9971,12.0284,11.9971,12.0206,43600.0
2008-02-14 15:00:00,15.34,15.34,15.31,15.32,80800.0,12.0206,12.0206,11.9971,12.0049,80800.0
2008-02-14 15:05:00,15.31,15.33,15.3,15.33,32800.0,11.9971,12.0127,11.9892,12.0127,32800.0
2008-02-14 15:10:00,15.33,15.4,15.33,15.4,48800.0,12.0127,12.0676,12.0127,12.0676,48800.0
2008-02-14 15:15:00,15.4,15.44,15.38,15.44,52000.0,12.0676,12.0989,12.0519,12.0989,52000.0
2008-02-14 15:20:00,15.44,15.44,15.41,15.43,113600.0,12.0989,12.0989,12.0754,12.0911,113600.0
2008-02-14 15:25:00,15.43,15.43,15.41,15.42,50000.0,12.0911,12.0911,12.0754,12.0832,50000.0
2008-02-14 15:30:00,15.42,15.43,15.41,15.42,42000.0,12.0832,12.0911,12.0754,12.0832,42000.0
2008-02-14 15:35:00,15.41,15.41,15.39,15.4,32000.0,12.0754,12.0754,12.0597,12.0676,32000.0
2008-02-14 15:40:00,15.4,15.4,15.36,15.37,64000.0,12.0676,12.0676,12.0362,12.0441,64000.0
2008-02-14 15:45:00,15.37,15.38,15.34,15.38,114000.0,12.0441,12.0519,12.0206,12.0519,114000.0
2008-02-14 15:50:00,15.38,15.38,15.35,15.35,94800.0,12.0519,12.0519,12.0284,12.0284,94800.0
2008-02-14 15:55:00,15.34,15.36,15.33,15.34,52000.0,12.0206,12.0362,12.0127,12.0206,52000.0
2008-02-14 16:00:00,15.32,15.34,15.32,15.34,43600.0,12.0049,12.0206,12.0049,12.0206,43600.0
2008-02-14 16:05:00,15.34,15.34,15.34,15.34,0.0,12.0206,12.0206,12.0206,12.0206,0.0
2008-02-14 16:10:00,15.34,15.34,15.34,15.34,0.0,12.0206,12.0206,12.0206,12.0206,0.0
2008-02-15 09:30:00,15.24,15.3,15.22,15.23,118400.0,11.9422,11.9892,11.9265,11.9344,118400.0
2008-02-15 09:35:00,15.26,15.26,15.19,15.2,118800.0,11.9579,11.9579,11.903,11.9109,118800.0
2008-02-15 09:40:00,15.22,15.23,15.18,15.2,143600.0,11.9265,11.9344,11.8952,11.9109,143600.0
2008-02-15 09:45:00,15.19,15.22,15.19,15.21,22400.0,11.903,11.9265,11.903,11.9187,22400.0
2008-02-15 09:50:00,15.2,15.21,15.15,15.16,42000.0,11.9109,11.9187,11.8717,11.8795,42000.0
2008-02-15 09:55:00,15.16,15.16,15.12,15.16,122000.0,11.8795,11.8795,11.8482,11.8795,122000.0
2008-02-15 10:00:00,15.15,15.17,15.14,15.17,262800.0,11.8717,11.8873,11.8638,11.8873,262800.0
2008-02-15 10:05:00,15.16,15.18,15.13,15.17,174000.0,11.8795,11.8952,11.856,11.8873,174000.0
2008-02-15 10:10:00,15.17,15.24,15.17,15.22,80000.0,11.8873,11.9422,11.8873,11.9265,80000.0
2008-02-15 10:15:00,15.22,15.24,15.19,15.19,103200.0,11.9265,11.9422,11.903,11.903,103200.0
2008-02-15 10:20:00,15.2,15.21,15.17,15.17,53200.0,11.9109,11.9187,11.8873,11.8873,53200.0
2008-02-15 10:25:00,15.18,15.21,15.18,15.2,84400.0,11.8952,11.9187,11.8952,11.9109,84400.0
2008-02-15 10:30:00,15.22,15.25,15.22,15.24,46800.0,11.9265,11.95,11.9265,11.9422,46800.0
2008-02-15 10:35:00,15.24,15.25,15.22,15.22,18800.0,11.9422,11.95,11.9265,11.9265,18800.0
2008-02-15 10:40:00,15.22,15.22,15.2,15.2,34800.0,11.9265,11.9265,11.9109,11.9109,34800.0
2008-02-15 10:45:00,15.2,15.21,15.19,15.2,40400.0,11.9109,11.9187,11.903,11.9109,40400.0
2008-02-15 10:50:00,15.19,15.2,15.17,15.18,39200.0,11.903,11.9109,11.8873,11.8952,39200.0
2008-02-15 10:55:00,15.18,15.18,15.17,15.17,67200.0,11.8952,11.8952,11.8873,11.8873,67200.0
2008-02-15 11:00:00,15.17,15.19,15.16,15.17,55600.0,11.8873,11.903,11.8795,11.8873,55600.0
2008-02-15 11:05:00,15.18,15.18,15.15,15.17,66400.0,11.8952,11.8952,11.8717,11.8873,66400.0
2008-02-15 11:10:00,15.16,15.19,15.16,15.18,17200.0,11.8795,11.903,11.8795,11.8952,17200.0
2008-02-15 11:15:00,15.19,15.19,15.15,15.15,20800.0,11.903,11.903,11.8717,11.8717,20800.0
2008-02-15 11:20:00,15.15,15.15,15.13,15.14,32000.0,11.8717,11.8717,11.856,11.8638,32000.0
2008-02-15 11:25:00,15.15,15.15,15.13,15.15,32000.0,11.8717,11.8717,11.856,11.8717,32000.0
2008-02-15 11:30:00,15.16,15.16,15.14,15.15,40400.0,11.8795,11.8795,11.8638,11.8717,40400.0
2008-02-15 11:35:00,15.15,15.15,15.13,15.13,108400.0,11.8717,11.8717,11.856,11.856,108400.0
2008-02-15 11:40:00,15.13,15.13,15.09,15.12,44400.0,11.856,11.856,11.8247,11.8482,44400.0
2008-02-15 11:45:00,15.11,15.12,15.1,15.1,34400.0,11.8403,11.8482,11.8325,11.8325,34400.0
2008-02-15 11:50:00,15.11,15.13,15.09,15.12,36800.0,11.8403,11.856,11.8247,11.8482,36800.0
2008-02-15 11:55:00,15.12,15.13,15.12,15.13,43200.0,11.8482,11.856,11.8482,11.856,43200.0
2008-02-15 12:00:00,15.13,15.17,15.13,15.15,41200.0,11.856,11.8873,11.856,11.8717,41200.0
2008-02-15 12:05:00,15.15,15.15,15.13,15.14,14400.0,11.8717,11.8717,11.856,11.8638,14400.0
2008-02-15 12:10:00,15.14,15.15,15.13,15.13,13600.0,11.8638,11.8717,11.856,11.856,13600.0
2008-02-15 12:15:00,15.14,15.15,15.13,15.15,32000.0,11.8638,11.8717,11.856,11.8717,32000.0
2008-02-15 12:20:00,15.15,15.16,15.1,15.1,64400.0,11.8717,11.8795,11.8325,11.8325,64400.0
2008-02-15 12:25:00,15.11,15.11,15.1,15.1,16400.0,11.8403,11.8403,11.8325,11.8325,16400.0
2008-02-15 12:30:00,15.09,15.11,15.09,15.11,71200.0,11.8247,11.8403,11.8247,11.8403,71200.0
2008-02-15 12:35:00,15.11,15.12,15.09,15.09,59200.0,11.8403,11.8482,11.8247,11.8247,59200.0
2008-02-15 12:40:00,15.1,15.11,15.1,15.1,22400.0,11.8325,11.8403,11.8325,11.8325,22400.0
2008-02-15 12:45:00,15.1,15.13,15.1,15.13,304000.0,11.8325,11.856,11.8325,11.856,304000.0
2008-02-15 12:50:00,15.13,15.13,15.12,15.13,158800.0,11.856,11.856,11.8482,11.856,158800.0
2008-02-15 12:55:00,15.13,15.13,15.1,15.11,19600.0,11.856,11.856,11.8325,11.8403,19600.0
2008-02-15 13:00:00,15.11,15.12,15.11,15.11,13600.0,11.8403,11.8482,11.8403,11.8403,13600.0
2008-02-15 13:05:00,15.1,15.1,15.08,15.1,244800.0,11.8325,11.8325,11.8168,11.8325,244800.0
2008-02-15 13:10:00,15.1,15.14,15.09,15.13,28800.0,11.8325,11.8638,11.8247,11.856,28800.0
2008-02-15 13:15:00,15.13,15.13,15.12,15.13,33200.0,11.856,11.856,11.8482,11.856,33200.0
2008-02-15 13:20:00,15.13,15.14,15.13,15.13,7200.0,11.856,11.8638,11.856,11.856,7200.0
2008-02-15 13:25:00,15.13,15.13,15.11,15.11,10800.0,11.856,11.856,11.8403,11.8403,10800.0
2008-02-15 13:30:00,15.13,15.13,15.11,15.11,8000.0,11.856,11.856,11.8403,11.8403,8000.0
2008-02-15 13:35:00,15.12,15.12,15.12,15.12,12000.0,11.8482,11.8482,11.8482,11.8482,12000.0
2008-02-15 13:40:00,15.12,15.14,15.12,15.14,8000.0,11.8482,11.8638,11.8482,11.8638,8000.0
2008-02-15 13:45:00,15.15,15.15,15.13,15.13,34400.0,11.8717,11.8717,11.856,11.856,34400.0
2008-02-15 13:50:00,15.14,15.17,15.14,15.15,53600.0,11.8638,11.8873,11.8638,11.8717,53600.0
2008-02-15 13:55:00,15.15,15.16,15.15,15.16,18800.0,11.8717,11.8795,11.8717,11.8795,18800.0
2008-02-15 14:00:00,15.17,15.18,15.17,15.18,9200.0,11.8873,11.8952,11.8873,11.8952,9200.0
2008-02-15 14:05:00,15.17,15.18,15.16,15.17,10400.0,11.8873,11.8952,11.8795,11.8873,10400.0
2008-02-15 14:10:00,15.16,15.17,15.15,15.17,4400.0,11.8795,11.8873,11.8717,11.8873,4400.0
2008-02-15 14:15:00,15.16,15.16,15.12,15.13,29600.0,11.8795,11.8795,11.8482,11.856,29600.0
2008-02-15 14:20:00,15.13,15.14,15.13,15.13,15200.0,11.856,11.8638,11.856,11.856,15200.0
2008-02-15 14:25:00,15.13,15.15,15.12,15.15,10800.0,11.856,11.8717,11.8482,11.8717,10800.0
2008-02-15 14:30:00,15.15,15.18,15.15,15.16,107600.0,11.8717,11.8952,11.8717,11.8795,107600.0
2008-02-15 14:35:00,15.15,15.16,15.13,15.15,42400.0,11.8717,11.8795,11.856,11.8717,42400.0
2008-02-15 14:40:00,15.16,15.16,15.14,15.14,12000.0,11.8795,11.8795,11.8638,11.8638,12000.0
2008-02-15 14:45:00,15.13,15.15,15.12,15.14,6800.0,11.856,11.8717,11.8482,11.8638,6800.0
2008-02-15 14:50:00,15.14,15.16,15.14,15.16,11600.0,11.8638,11.8795,11.8638,11.8795,11600.0
2008-02-15 14:55:00,15.16,15.16,15.15,15.15,5200.0,11.8795,11.8795,11.8717,11.8717,5200.0
2008-02-15 15:00:00,15.15,15.15,15.14,15.14,11200.0,11.8717,11.8717,11.8638,11.8638,11200.0
2008-02-15 15:05:00,15.15,15.2,15.14,15.19,36800.0,11.8717,11.9109,11.8638,11.903,36800.0
2008-02-15 15:10:00,15.18,15.23,15.18,15.21,24000.0,11.8952,11.9344,11.8952,11.9187,24000.0
2008-02-15 15:15:00,15.21,15.22,15.21,15.22,18400.0,11.9187,11.9265,11.9187,11.9265,18400.0
2008-02-15 15:20:00,15.22,15.22,15.18,15.21,47600.0,11.9265,11.9265,11.8952,11.9187,47600.0
2008-02-15 15:25:00,15.21,15.21,15.19,15.19,14400.0,11.9187,11.9187,11.903,11.903,14400.0
2008-02-15 15:30:00,15.19,15.2,15.18,15.2,9600.0,11.903,11.9109,11.8952,11.9109,9600.0
2008-02-15 15:35:00,15.2,15.24,15.2,15.24,26400.0,11.9109,11.9422,11.9109,11.9422,26400.0
2008-02-15 15:40:00,15.22,15.24,15.22,15.24,24000.0,11.9265,11.9422,11.9265,11.9422,24000.0
2008-02-15 15:45:00,15.24,15.26,15.22,15.26,96000.0,11.9422,11.9579,11.9265,11.9579,96000.0
2008-02-15 15:50:00,15.25,15.27,15.24,15.27,34000.0,11.95,11.9657,11.9422,11.9657,34000.0
2008-02-15 15:55:00,15.27,15.28,15.25,15.27,44400.0,11.9657,11.9735,11.95,11.9657,44400.0
2008-02-15 16:00:00,15.3,15.3,15.27,15.29,132400.0,11.9892,11.9892,11.9657,11.9814,132400.0
2008-02-15 16:05:00,15.29,15.29,15.29,15.29,0.0,11.9814,11.9814,11.9814,11.9814,0.0
2008-02-15 16:10:00,15.29,15.29,15.29,15.29,0.0,11.9814,11.9814,11.9814,11.9814,0.0
2008-02-19 09:30:00,15.41,15.53,15.41,15.45,143200.0,12.0754,12.1694,12.0754,12.1068,143200.0
2008-02-19 09:35:00,15.46,15.49,15.44,15.44,340000.0,12.1146,12.1381,12.0989,12.0989,340000.0
2008-02-19 09:40:00,15.44,15.44,15.4,15.41,93600.0,12.0989,12.0989,12.0676,12.0754,93600.0
2008-02-19 09:45:00,15.42,15.44,15.42,15.43,60400.0,12.0832,12.0989,12.0832,12.0911,60400.0
2008-02-19 09:50:00,15.42,15.43,15.38,15.42,72800.0,12.0832,12.0911,12.0519,12.0832,72800.0
2008-02-19 09:55:00,15.42,15.42,15.38,15.39,87200.0,12.0832,12.0832,12.0519,12.0597,87200.0
2008-02-19 10:00:00,15.38,15.4,15.37,15.37,55200.0,12.0519,12.0676,12.0441,12.0441,55200.0
2008-02-19 10:05:00,15.37,15.37,15.35,15.36,40400.0,12.0441,12.0441,12.0284,12.0362,40400.0
2008-02-19 10:10:00,15.36,15.37,15.35,15.36,80000.0,12.0362,12.0441,12.0284,12.0362,80000.0
2008-02-19 10:15:00,15.36,15.4,15.36,15.39,157600.0,12.0362,12.0676,12.0362,12.0597,157600.0
2008-02-19 10:20:00,15.39,15.39,15.37,15.38,55600.0,12.0597,12.0597,12.0441,12.0519,55600.0
2008-02-19 10:25:00,15.38,15.38,15.35,15.35,38400.0,12.0519,12.0519,12.0284,12.0284,38400.0
2008-02-19 10:30:00,15.35,15.36,15.31,15.33,33600.0,12.0284,12.0362,11.9971,12.0127,33600.0
2008-02-19 10:35:00,15.33,15.35,15.32,15.34,35200.0,12.0127,12.0284,12.0049,12.0206,35200.0
2008-02-19 10:40:00,15.34,15.35,15.33,15.33,64800.0,12.0206,12.0284,12.0127,12.0127,64800.0
2008-02-19 10:45:00,15.34,15.34,15.3,15.31,85600.0,12.0206,12.0206,11.9892,11.9971,85600.0
2008-02-19 10:50:00,15.32,15.33,15.31,15.32,23600.0,12.0049,12.0127,11.9971,12.0049,23600.0
2008-02-19 10:55:00,15.32,15.35,15.32,15.32,81200.0,12.0049,12.0284,12.0049,12.0049,81200.0
2008-02-19 11:00:00,15.33,15.34,15.3,15.3,63200.0,12.0127,12.0206,11.9892,11.9892,63200.0
2008-02-19 11:05:00,15.3,15.31,15.28,15.31,558400.0,11.9892,11.9971,11.9735,11.9971,558400.0
2008-02-19 11:10:00,15.31,15.31,15.28,15.28,56000.0,11.9971,11.9971,11.9735,11.9735,56000.0
2008-02-19 11:15:00,15.28,15.28,15.27,15.27,27600.0,11.9735,11.9735,11.9657,11.9657,27600.0
2008-02-19 11:20:00,15.27,15.29,15.26,15.28,184000.0,11.9657,11.9814,11.9579,11.9735,184000.0
2008-02-19 11:25:00,15.28,15.3,15.27,15.29,76400.0,11.9735,11.9892,11.9657,11.9814,76400.0
2008-02-19 11:30:00,15.29,15.3,15.29,15.3,58800.0,11.9814,11.9892,11.9814,11.9892,58800.0
2008-02-19 11:35:00,15.3,15.32,15.3,15.31,21600.0,11.9892,12.0049,11.9892,11.9971,21600.0
2008-02-19 11:40:00,15.31,15.32,15.31,15.31,22000.0,11.9971,12.0049,11.9971,11.9971,22000.0
2008-02-19 11:45:00,15.32,15.32,15.31,15.31,2800.0,12.0049,12.0049,11.9971,11.9971,2800.0
2008-02-19 11:50:00,15.31,15.33,15.3,15.33,10400.0,11.9971,12.0127,11.9892,12.0127,10400.0
2008-02-19 11:55:00,15.33,15.34,15.33,15.33,5200.0,12.0127,12.0206,12.0127,12.0127,5200.0
2008-02-19 12:00:00,15.34,15.34,15.33,15.33,8800.0,12.0206,12.0206,12.0127,12.0127,8800.0
2008-02-19 12:05:00,15.33,15.35,15.32,15.34,41200.0,12.0127,12.0284,12.0049,12.0206,41200.0
2008-02-19 12:10:00,15.34,15.35,15.34,15.35,15600.0,12.0206,12.0284,12.0206,12.0284,15600.0
2008-02-19 12:15:00,15.34,15.37,15.33,15.37,24000.0,12.0206,12.0441,12.0127,12.0441,24000.0
2008-02-19 12:20:00,15.37,15.38,15.36,15.37,19600.0,12.0441,12.0519,12.0362,12.0441,19600.0
2008-02-19 12:25:00,15.36,15.37,15.36,15.37,31200.0,12.0362,12.0441,12.0362,12.0441,31200.0
2008-02-19 12:30:00,15.37,15.37,15.34,15.35,37600.0,12.0441,12.0441,12.0206,12.0284,37600.0
2008-02-19 12:35:00,15.35,15.35,15.32,15.33,49200.0,12.0284,12.0284,12.0049,12.0127,49200.0
2008-02-19 12:40:00,15.33,15.34,15.33,15.33,30000.0,12.0127,12.0206,12.0127,12.0127,30000.0
2008-02-19 12:45:00,15.33,15.33,15.31,15.32,31200.0,12.0127,12.0127,11.9971,12.0049,31200.0
2008-02-19 12:50:00,15.33,15.34,15.33,15.33,5600.0,12.0127,12.0206,12.0127,12.0127,5600.0
2008-02-19 12:55:00,15.35,15.35,15.31,15.32,65200.0,12.0284,12.0284,11.9971,12.0049,65200.0
2008-02-19 13:00:00,15.32,15.37,15.32,15.35,128400.0,12.0049,12.0441,12.0049,12.0284,128400.0
2008-02-19 13:05:00,15.36,15.38,15.36,15.37,11200.0,12.0362,12.0519,12.0362,12.0441,11200.0
2008-02-19 13:10:00,15.37,15.39,15.37,15.38,11200.0,12.0441,12.0597,12.0441,12.0519,11200.0
2008-02-19 13:15:00,15.39,15.41,15.39,15.41,34400.0,12.0597,12.0754,12.0597,12.0754,34400.0
2008-02-19 13:20:00,15.4,15.42,15.4,15.41,14000.0,12.0676,12.0832,12.0676,12.0754,14000.0
2008-02-19 13:25:00,15.42,15.43,15.41,15.42,56800.0,12.0832,12.0911,12.0754,12.0832,56800.0
2008-02-19 13:30:00,15.42,15.43,15.4,15.41,58000.0,12.0832,12.0911,12.0676,12.0754,58000.0
2008-02-19 13:35:00,15.41,15.43,15.41,15.43,7600.0,12.0754,12.0911,12.0754,12.0911,7600.0
2008-02-19 13:40:00,15.43,15.43,15.41,15.42,40000.0,12.0911,12.0911,12.0754,12.0832,40000.0
2008-02-19 13:45:00,15.4,15.41,15.4,15.4,39600.0,12.0676,12.0754,12.0676,12.0676,39600.0
2008-02-19 13:50:00,15.4,15.41,15.39,15.4,47600.0,12.0676,12.0754,12.0597,12.0676,47600.0
2008-02-19 13:55:00,15.4,15.4,15.37,15.37,26000.0,12.0676,12.0676,12.0441,12.0441,26000.0
2008-02-19 14:00:00,15.37,15.38,15.36,15.37,34400.0,12.0441,12.0519,12.0362,12.0441,34400.0
2008-02-19 14:05:00,15.37,15.37,15.36,15.37,20800.0,12.0441,12.0441,12.0362,12.0441,20800.0
2008-02-19 14:10:00,15.38,15.39,15.38,15.38,14400.0,12.0519,12.0597,12.0519,12.0519,14400.0
2008-02-19 14:15:00,15.38,15.4,15.37,15.4,21600.0,12.0519,12.0676,12.0441,12.0676,21600.0
2008-02-19 14:20:00,15.4,15.42,15.4,15.42,6800.0,12.0676,12.0832,12.0676,12.0832,6800.0
2008-02-19 14:25:00,15.43,15.43,15.38,15.38,16400.0,12.0911,12.0911,12.0519,12.0519,16400.0
2008-02-19 14:30:00,15.38,15.38,15.36,15.36,35200.0,12.0519,12.0519,12.0362,12.0362,35200.0
2008-02-19 14:35:00,15.35,15.37,15.33,15.35,34800.0,12.0284,12.0441,12.0127,12.0284,34800.0
2008-02-19 14:40:00,15.34,15.35,15.31,15.33,52400.0,12.0206,12.0284,11.9971,12.0127,52400.0
2008-02-19 14:45:00,15.33,15.33,15.25,15.27,339600.0,12.0127,12.0127,11.95,11.9657,339600.0
2008-02-19 14:50:00,15.27,15.27,15.24,15.24,141200.0,11.9657,11.9657,11.9422,11.9422,141200.0
2008-02-19 14:55:00,15.25,15.26,15.22,15.22,58800.0,11.95,11.9579,11.9265,11.9265,58800.0
2008-02-19 15:00:00,15.21,15.22,15.2,15.21,195200.0,11.9187,11.9265,11.9109,11.9187,195200.0
2008-02-19 15:05:00,15.21,15.24,15.21,15.23,68400.0,11.9187,11.9422,11.9187,11.9344,68400.0
2008-02-19 15:10:00,15.23,15.26,15.23,15.25,35600.0,11.9344,11.9579,11.9344,11.95,35600.0
2008-02-19 15:15:00,15.24,15.25,15.22,15.24,31200.0,11.9422,11.95,11.9265,11.9422,31200.0
2008-02-19 15:20:00,15.24,15.28,15.22,15.25,153200.0,11.9422,11.9735,11.9265,11.95,153200.0
2008-02-19 15:25:00,15.25,15.26,15.21,15.22,56800.0,11.95,11.9579,11.9187,11.9265,56800.0
2008-02-19 15:30:00,15.22,15.25,15.21,15.25,44400.0,11.9265,11.95,11.9187,11.95,44400.0
2008-02-19 15:35:00,15.26,15.3,15.26,15.29,80800.0,11.9579,11.9892,11.9579,11.9814,80800.0
2008-02-19 15:40:00,15.29,15.31,15.28,15.3,30000.0,11.9814,11.9971,11.9735,11.9892,30000.0
2008-02-19 15:45:00,15.29,15.29,15.24,15.24,31200.0,11.9814,11.9814,11.9422,11.9422,31200.0
2008-02-19 15:50:00,15.24,15.26,15.22,15.26,78800.0,11.9422,11.9579,11.9265,11.9579,78800.0
2008-02-19 15:55:00,15.26,15.28,15.25,15.26,40800.0,11.9579,11.9735,11.95,11.9579,40800.0
2008-02-19 16:00:00,15.26,15.28,15.26,15.28,800.0,11.9579,11.9735,11.9579,11.9735,800.0
2008-02-19 16:05:00,15.28,15.28,15.28,15.28,0.0,11.9735,11.9735,11.9735,11.9735,0.0
2008-02-19 16:10:00,15.28,15.28,15.28,15.28,0.0,11.9735,11.9735,11.9735,11.9735,0.0
2008-02-20 09:30:00,15.17,15.18,15.09,15.13,27200.0,11.8873,11.8952,11.8247,11.856,27200.0
2008-02-20 09:35:00,15.13,15.17,15.12,15.17,176000.0,11.856,11.8873,11.8482,11.8873,176000.0
2008-02-20 09:40:00,15.17,15.18,15.15,15.18,30800.0,11.8873,11.8952,11.8717,11.8952,30800.0
2008-02-20 09:45:00,15.18,15.19,15.16,15.18,88000.0,11.8952,11.903,11.8795,11.8952,88000.0
2008-02-20 09:50:00,15.17,15.22,15.17,15.22,54400.0,11.8873,11.9265,11.8873,11.9265,54400.0
2008-02-20 09:55:00,15.22,15.22,15.19,15.19,142400.0,11.9265,11.9265,11.903,11.903,142400.0
2008-02-20 10:00:00,15.19,15.19,15.12,15.13,119600.0,11.903,11.903,11.8482,11.856,119600.0
2008-02-20 10:05:00,15.13,15.14,15.1,15.13,43200.0,11.856,11.8638,11.8325,11.856,43200.0
2008-02-20 10:10:00,15.13,15.14,15.12,15.14,39600.0,11.856,11.8638,11.8482,11.8638,39600.0
2008-02-20 10:15:00,15.15,15.19,15.15,15.19,30800.0,11.8717,11.903,11.8717,11.903,30800.0
2008-02-20 10:20:00,15.19,15.21,15.19,15.2,52800.0,11.903,11.9187,11.903,11.9109,52800.0
2008-02-20 10:25:00,15.2,15.2,15.18,15.2,47200.0,11.9109,11.9109,11.8952,11.9109,47200.0
2008-02-20 10:30:00,15.2,15.2,15.18,15.18,76000.0,11.9109,11.9109,11.8952,11.8952,76000.0
2008-02-20 10:35:00,15.18,15.23,15.18,15.23,105600.0,11.8952,11.9344,11.8952,11.9344,105600.0
2008-02-20 10:40:00,15.22,15.24,15.21,15.22,83600.0,11.9265,11.9422,11.9187,11.9265,83600.0
2008-02-20 10:45:00,15.22,15.23,15.21,15.21,74000.0,11.9265,11.9344,11.9187,11.9187,74000.0
2008-02-20 10:50:00,15.21,15.22,15.2,15.2,25600.0,11.9187,11.9265,11.9109,11.9109,25600.0
2008-02-20 10:55:00,15.2,15.21,15.2,15.2,78800.0,11.9109,11.9187,11.9109,11.9109,78800.0
2008-02-20 11:00:00,15.2,15.23,15.2,15.21,37200.0,11.9109,11.9344,11.9109,11.9187,37200.0
2008-02-20 11:05:00,15.22,15.22,15.2,15.2,36000.0,11.9265,11.9265,11.9109,11.9109,36000.0
2008-02-20 11:10:00,15.2,15.22,15.2,15.22,48400.0,11.9109,11.9265,11.9109,11.9265,48400.0
2008-02-20 11:15:00,15.22,15.25,15.21,15.25,441200.0,11.9265,11.95,11.9187,11.95,441200.0
2008-02-20 11:20:00,15.25,15.27,15.2,15.26,146800.0,11.95,11.9657,11.9109,11.9579,146800.0
2008-02-20 11:25:00,15.27,15.27,15.26,15.27,10400.0,11.9657,11.9657,11.9579,11.9657,10400.0
2008-02-20 11:30:00,15.25,15.26,15.24,15.24,31200.0,11.95,11.9579,11.9422,11.9422,31200.0
2008-02-20 11:35:00,15.24,15.24,15.2,15.22,58800.0,11.9422,11.9422,11.9109,11.9265,58800.0
2008-02-20 11:40:00,15.23,15.23,15.22,15.22,14400.0,11.9344,11.9344,11.9265,11.9265,14400.0
2008-02-20 11:45:00,15.21,15.23,15.21,15.23,13200.0,11.9187,11.9344,11.9187,11.9344,13200.0
2008-02-20 11:50:00,15.23,15.24,15.22,15.22,24400.0,11.9344,11.9422,11.9265,11.9265,24400.0
2008-02-20 11:55:00,15.23,15.24,15.23,15.23,75200.0,11.9344,11.9422,11.9344,11.9344,75200.0
2008-02-20 12:00:00,15.23,15.3,15.23,15.29,140000.0,11.9344,11.9892,11.9344,11.9814,140000.0
2008-02-20 12:05:00,15.29,15.32,15.28,15.31,90800.0,11.9814,12.0049,11.9735,11.9971,90800.0
2008-02-20 12:10:00,15.3,15.35,15.29,15.34,50400.0,11.9892,12.0284,11.9814,12.0206,50400.0
2008-02-20 12:15:00,15.35,15.37,15.34,15.35,27600.0,12.0284,12.0441,12.0206,12.0284,27600.0
2008-02-20 12:20:00,15.35,15.42,15.35,15.38,554400.0,12.0284,12.0832,12.0284,12.0519,554400.0
2008-02-20 12:25:00,15.38,15.39,15.34,15.35,1177200.0,12.0519,12.0597,12.0206,12.0284,1177200.0
2008-02-20 12:30:00,15.35,15.38,15.35,15.36,65200.0,12.0284,12.0519,12.0284,12.0362,65200.0
2008-02-20 12:35:00,15.36,15.38,15.36,15.37,55600.0,12.0362,12.0519,12.0362,12.0441,55600.0
2008-02-20 12:40:00,15.37,15.37,15.35,15.35,35200.0,12.0441,12.0441,12.0284,12.0284,35200.0
2008-02-20 12:45:00,15.35,15.37,15.35,15.36,24000.0,12.0284,12.0441,12.0284,12.0362,24000.0
2008-02-20 12:50:00,15.36,15.37,15.34,15.35,72000.0,12.0362,12.0441,12.0206,12.0284,72000.0
2008-02-20 12:55:00,15.35,15.35,15.34,15.34,34400.0,12.0284,12.0284,12.0206,12.0206,34400.0
2008-02-20 13:00:00,15.34,15.39,15.34,15.39,40400.0,12.0206,12.0597,12.0206,12.0597,40400.0
2008-02-20 13:05:00,15.39,15.42,15.38,15.4,86000.0,12.0597,12.0832,12.0519,12.0676,86000.0
2008-02-20 13:10:00,15.4,15.42,15.4,15.4,68800.0,12.0676,12.0832,12.0676,12.0676,68800.0
2008-02-20 13:15:00,15.4,15.4,15.38,15.38,36000.0,12.0676,12.0676,12.0519,12.0519,36000.0
2008-02-20 13:20:00,15.38,15.38,15.34,15.34,68800.0,12.0519,12.0519,12.0206,12.0206,68800.0
2008-02-20 13:25:00,15.33,15.34,15.32,15.32,86000.0,12.0127,12.0206,12.0049,12.0049,86000.0
2008-02-20 13:30:00,15.32,15.33,15.31,15.33,111600.0,12.0049,12.0127,11.9971,12.0127,111600.0
2008-02-20 13:35:00,15.33,15.34,15.33,15.34,73600.0,12.0127,12.0206,12.0127,12.0206,73600.0
2008-02-20 13:40:00,15.35,15.38,15.35,15.38,193600.0,12.0284,12.0519,12.0284,12.0519,193600.0
2008-02-20 13:45:00,15.38,15.38,15.37,15.37,31600.0,12.0519,12.0519,12.0441,12.0441,31600.0
2008-02-20 13:50:00,15.38,15.4,15.38,15.4,27200.0,12.0519,12.0676,12.0519,12.0676,27200.0
2008-02-20 13:55:00,15.39,15.4,15.37,15.38,162000.0,12.0597,12.0676,12.0441,12.0519,162000.0
2008-02-20 14:00:00,15.38,15.43,15.34,15.36,496400.0,12.0519,12.0911,12.0206,12.0362,496400.0
2008-02-20 14:05:00,15.36,15.42,15.36,15.39,433600.0,12.0362,12.0832,12.0362,12.0597,433600.0
2008-02-20 14:10:00,15.38,15.39,15.35,15.37,178000.0,12.0519,12.0597,12.0284,12.0441,178000.0
2008-02-20 14:15:00,15.36,15.39,15.33,15.34,160400.0,12.0362,12.0597,12.0127,12.0206,160400.0
2008-02-20 14:20:00,15.34,15.36,15.32,15.34,158800.0,12.0206,12.0362,12.0049,12.0206,158800.0
2008-02-20 14:25:00,15.36,15.37,15.35,15.35,37600.0,12.0362,12.0441,12.0284,12.0284,37600.0
2008-02-20 14:30:00,15.36,15.38,15.34,15.34,175600.0,12.0362,12.0519,12.0206,12.0206,175600.0
2008-02-20 14:35:00,15.34,15.36,15.34,15.35,58800.0,12.0206,12.0362,12.0206,12.0284,58800.0
2008-02-20 14:40:00,15.36,15.37,15.34,15.37,15200.0,12.0362,12.0441,12.0206,12.0441,15200.0
2008-02-20 14:45:00,15.37,15.44,15.37,15.44,82800.0,12.0441,12.0989,12.0441,12.0989,82800.0
2008-02-20 14:50:00,15.44,15.47,15.44,15.45,147600.0,12.0989,12.1224,12.0989,12.1068,147600.0
2008-02-20 14:55:00,15.46,15.49,15.46,15.46,17600.0,12.1146,12.1381,12.1146,12.1146,17600.0
2008-02-20 15:00:00,15.46,15.46,15.45,15.46,36000.0,12.1146,12.1146,12.1068,12.1146,36000.0
2008-02-20 15:05:00,15.45,15.46,15.43,15.45,83600.0,12.1068,12.1146,12.0911,12.1068,83600.0
2008-02-20 15:10:00,15.45,15.47,15.43,15.44,94000.0,12.1068,12.1224,12.0911,12.0989,94000.0
2008-02-20 15:15:00,15.44,15.44,15.4,15.42,42400.0,12.0989,12.0989,12.0676,12.0832,42400.0
2008-02-20 15:20:00,15.42,15.44,15.39,15.4,78400.0,12.0832,12.0989,12.0597,12.0676,78400.0
2008-02-20 15:25:00,15.4,15.41,15.38,15.38,42400.0,12.0676,12.0754,12.0519,12.0519,42400.0
2008-02-20 15:30:00,15.38,15.39,15.35,15.38,48800.0,12.0519,12.0597,12.0284,12.0519,48800.0
2008-02-20 15:35:00,15.38,15.42,15.37,15.41,25200.0,12.0519,12.0832,12.0441,12.0754,25200.0
2008-02-20 15:40:00,15.41,15.42,15.4,15.4,73600.0,12.0754,12.0832,12.0676,12.0676,73600.0
2008-02-20 15:45:00,15.4,15.42,15.37,15.42,60800.0,12.0676,12.0832,12.0441,12.0832,60800.0
2008-02-20 15:50:00,15.42,15.44,15.42,15.44,46800.0,12.0832,12.0989,12.0832,12.0989,46800.0
2008-02-20 15:55:00,15.43,15.47,15.43,15.46,40800.0,12.0911,12.1224,12.0911,12.1146,40800.0
2008-02-20 16:00:00,15.46,15.47,15.43,15.43,28000.0,12.1146,12.1224,12.0911,12.0911,28000.0
2008-02-20 16:05:00,15.43,15.43,15.43,15.43,0.0,12.0911,12.0911,12.0911,12.0911,0.0
2008-02-20 16:10:00,15.43,15.43,15.43,15.43,0.0,12.0911,12.0911,12.0911,12.0911,0.0
2008-02-21 09:30:00,15.58,15.58,15.54,15.56,48400.0,12.2086,12.2086,12.1773,12.193,48400.0
2008-02-21 09:35:00,15.55,15.57,15.55,15.57,18800.0,12.1851,12.2008,12.1851,12.2008,18800.0
2008-02-21 09:40:00,15.57,15.65,15.57,15.63,39200.0,12.2008,12.2635,12.2008,12.2478,39200.0
2008-02-21 09:45:00,15.64,15.65,15.62,15.62,89200.0,12.2556,12.2635,12.24,12.24,89200.0
2008-02-21 09:50:00,15.63,15.63,15.59,15.59,33600.0,12.2478,12.2478,12.2165,12.2165,33600.0
2008-02-21 09:55:00,15.59,15.61,15.59,15.6,39200.0,12.2165,12.2321,12.2165,12.2243,39200.0
2008-02-21 10:00:00,15.6,15.6,15.55,15.55,211600.0,12.2243,12.2243,12.1851,12.1851,211600.0
2008-02-21 10:05:00,15.55,15.55,15.52,15.55,116400.0,12.1851,12.1851,12.1616,12.1851,116400.0
2008-02-21 10:10:00,15.55,15.58,15.55,15.57,67600.0,12.1851,12.2086,12.1851,12.2008,67600.0
2008-02-21 10:15:00,15.57,15.63,15.56,15.63,402000.0,12.2008,12.2478,12.193,12.2478,402000.0
2008-02-21 10:20:00,15.62,15.63,15.58,15.58,251200.0,12.24,12.2478,12.2086,12.2086,251200.0
2008-02-21 10:25:00,15.58,15.59,15.56,15.56,176400.0,12.2086,12.2165,12.193,12.193,176400.0
2008-02-21 10:30:00,15.56,15.58,15.54,15.55,313600.0,12.193,12.2086,12.1773,12.1851,313600.0
2008-02-21 10:35:00,15.54,15.55,15.53,15.53,70800.0,12.1773,12.1851,12.1694,12.1694,70800.0
2008-02-21 10:40:00,15.51,15.51,15.46,15.46,79600.0,12.1538,12.1538,12.1146,12.1146,79600.0
2008-02-21 10:45:00,15.46,15.5,15.45,15.49,88400.0,12.1146,12.1459,12.1068,12.1381,88400.0
2008-02-21 10:50:00,15.49,15.5,15.45,15.47,82400.0,12.1381,12.1459,12.1068,12.1224,82400.0
2008-02-21 10:55:00,15.46,15.46,15.43,15.43,70800.0,12.1146,12.1146,12.0911,12.0911,70800.0
2008-02-21 11:00:00,15.43,15.45,15.42,15.45,86000.0,12.0911,12.1068,12.0832,12.1068,86000.0
2008-02-21 11:05:00,15.45,15.47,15.44,15.47,76400.0,12.1068,12.1224,12.0989,12.1224,76400.0
2008-02-21 11:10:00,15.47,15.47,15.44,15.45,102000.0,12.1224,12.1224,12.0989,12.1068,102000.0
2008-02-21 11:15:00,15.45,15.46,15.45,15.46,34800.0,12.1068,12.1146,12.1068,12.1146,34800.0
2008-02-21 11:20:00,15.46,15.46,15.43,15.44,170800.0,12.1146,12.1146,12.0911,12.0989,170800.0
2008-02-21 11:25:00,15.44,15.46,15.43,15.46,129200.0,12.0989,12.1146,12.0911,12.1146,129200.0
2008-02-21 11:30:00,15.46,15.48,15.46,15.47,45600.0,12.1146,12.1303,12.1146,12.1224,45600.0
2008-02-21 11:35:00,15.47,15.48,15.46,15.46,27200.0,12.1224,12.1303,12.1146,12.1146,27200.0
2008-02-21 11:40:00,15.47,15.47,15.45,15.45,38000.0,12.1224,12.1224,12.1068,12.1068,38000.0
2008-02-21 11:45:00,15.46,15.49,15.45,15.48,67600.0,12.1146,12.1381,12.1068,12.1303,67600.0
2008-02-21 11:50:00,15.47,15.49,15.46,15.46,16800.0,12.1224,12.1381,12.1146,12.1146,16800.0
2008-02-21 11:55:00,15.46,15.49,15.45,15.46,77200.0,12.1146,12.1381,12.1068,12.1146,77200.0
2008-02-21 12:00:00,15.46,15.46,15.43,15.45,16000.0,12.1146,12.1146,12.0911,12.1068,16000.0
2008-02-21 12:05:00,15.44,15.44,15.4,15.41,68800.0,12.0989,12.0989,12.0676,12.0754,68800.0
2008-02-21 12:10:00,15.41,15.41,15.39,15.4,54800.0,12.0754,12.0754,12.0597,12.0676,54800.0
2008-02-21 12:15:00,15.4,15.4,15.37,15.38,67200.0,12.0676,12.0676,12.0441,12.0519,67200.0
2008-02-21 12:20:00,15.38,15.38,15.35,15.37,80800.0,12.0519,12.0519,12.0284,12.0441,80800.0
2008-02-21 12:25:00,15.37,15.38,15.37,15.37,46000.0,12.0441,12.0519,12.0441,12.0441,46000.0
2008-02-21 12:30:00,15.37,15.37,15.33,15.37,164800.0,12.0441,12.0441,12.0127,12.0441,164800.0
2008-02-21 12:35:00,15.37,15.37,15.36,15.37,20800.0,12.0441,12.0441,12.0362,12.0441,20800.0
2008-02-21 12:40:00,15.37,15.38,15.37,15.38,127200.0,12.0441,12.0519,12.0441,12.0519,127200.0
2008-02-21 12:45:00,15.37,15.37,15.36,15.36,16800.0,12.0441,12.0441,12.0362,12.0362,16800.0
2008-02-21 12:50:00,15.35,15.37,15.35,15.37,82000.0,12.0284,12.0441,12.0284,12.0441,82000.0
2008-02-21 12:55:00,15.37,15.37,15.36,15.37,51600.0,12.0441,12.0441,12.0362,12.0441,51600.0
2008-02-21 13:00:00,15.36,15.37,15.33,15.34,43600.0,12.0362,12.0441,12.0127,12.0206,43600.0
2008-02-21 13:05:00,15.34,15.35,15.33,15.34,32000.0,12.0206,12.0284,12.0127,12.0206,32000.0
2008-02-21 13:10:00,15.34,15.34,15.27,15.28,95600.0,12.0206,12.0206,11.9657,11.9735,95600.0
2008-02-21 13:15:00,15.28,15.3,15.28,15.3,44000.0,11.9735,11.9892,11.9735,11.9892,44000.0
2008-02-21 13:20:00,15.3,15.3,15.28,15.3,80800.0,11.9892,11.9892,11.9735,11.9892,80800.0
2008-02-21 13:25:00,15.3,15.3,15.28,15.3,110400.0,11.9892,11.9892,11.9735,11.9892,110400.0
2008-02-21 13:30:00,15.31,15.31,15.28,15.29,30400.0,11.9971,11.9971,11.9735,11.9814,30400.0
2008-02-21 13:35:00,15.29,15.29,15.25,15.26,62400.0,11.9814,11.9814,11.95,11.9579,62400.0
2008-02-21 13:40:00,15.26,15.27,15.25,15.27,28000.0,11.9579,11.9657,11.95,11.9657,28000.0
2008-02-21 13:45:00,15.27,15.27,15.24,15.24,33200.0,11.9657,11.9657,11.9422,11.9422,33200.0
2008-02-21 13:50:00,15.24,15.25,15.22,15.24,48000.0,11.9422,11.95,11.9265,11.9422,48000.0
2008-02-21 13:55:00,15.24,15.26,15.24,15.24,14000.0,11.9422,11.9579,11.9422,11.9422,14000.0
2008-02-21 14:00:00,15.24,15.28,15.24,15.27,36400.0,11.9422,11.9735,11.9422,11.9657,36400.0
2008-02-21 14:05:00,15.26,15.28,15.26,15.27,22800.0,11.9579,11.9735,11.9579,11.9657,22800.0
2008-02-21 14:10:00,15.27,15.27,15.24,15.25,58400.0,11.9657,11.9657,11.9422,11.95,58400.0
2008-02-21 14:15:00,15.25,15.27,15.24,15.26,11600.0,11.95,11.9657,11.9422,11.9579,11600.0
2008-02-21 14:20:00,15.26,15.29,15.25,15.29,83200.0,11.9579,11.9814,11.95,11.9814,83200.0
2008-02-21 14:25:00,15.29,15.3,15.28,15.3,38000.0,11.9814,11.9892,11.9735,11.9892,38000.0
2008-02-21 14:30:00,15.3,15.3,15.28,15.29,16800.0,11.9892,11.9892,11.9735,11.9814,16800.0
2008-02-21 14:35:00,15.29,15.3,15.28,15.28,12800.0,11.9814,11.9892,11.9735,11.9735,12800.0
2008-02-21 14:40:00,15.29,15.29,15.24,15.24,43600.0,11.9814,11.9814,11.9422,11.9422,43600.0
2008-02-21 14:45:00,15.24,15.24,15.22,15.22,26800.0,11.9422,11.9422,11.9265,11.9265,26800.0
2008-02-21 14:50:00,15.23,15.24,15.22,15.24,37200.0,11.9344,11.9422,11.9265,11.9422,37200.0
2008-02-21 14:55:00,15.22,15.24,15.22,15.24,36000.0,11.9265,11.9422,11.9265,11.9422,36000.0
2008-02-21 15:00:00,15.23,15.23,15.19,15.2,43200.0,11.9344,11.9344,11.903,11.9109,43200.0
2008-02-21 15:05:00,15.2,15.2,15.16,15.18,126800.0,11.9109,11.9109,11.8795,11.8952,126800.0
2008-02-21 15:10:00,15.17,15.2,15.17,15.2,38000.0,11.8873,11.9109,11.8873,11.9109,38000.0
2008-02-21 15:15:00,15.2,15.2,15.18,15.19,40400.0,11.9109,11.9109,11.8952,11.903,40400.0
2008-02-21 15:20:00,15.19,15.22,15.18,15.21,68800.0,11.903,11.9265,11.8952,11.9187,68800.0
2008-02-21 15:25:00,15.21,15.21,15.19,15.19,113200.0,11.9187,11.9187,11.903,11.903,113200.0
2008-02-21 15:30:00,15.19,15.22,15.19,15.21,62400.0,11.903,11.9265,11.903,11.9187,62400.0
2008-02-21 15:35:00,15.21,15.21,15.16,15.17,80800.0,11.9187,11.9187,11.8795,11.8873,80800.0
2008-02-21 15:40:00,15.16,15.18,15.16,15.18,79600.0,11.8795,11.8952,11.8795,11.8952,79600.0
2008-02-21 15:45:00,15.18,15.19,15.15,15.16,73600.0,11.8952,11.903,11.8717,11.8795,73600.0
2008-02-21 15:50:00,15.17,15.17,15.15,15.15,172400.0,11.8873,11.8873,11.8717,11.8717,172400.0
2008-02-21 15:55:00,15.15,15.18,15.15,15.15,519200.0,11.8717,11.8952,11.8717,11.8717,519200.0
2008-02-21 16:00:00,15.15,15.38,15.15,15.22,573200.0,11.8717,12.0519,11.8717,11.9265,573200.0
2008-02-21 16:05:00,15.22,15.22,15.22,15.22,0.0,11.9265,11.9265,11.9265,11.9265,0.0
2008-02-21 16:10:00,15.2,15.2,15.2,15.2,2000.0,11.9109,11.9109,11.9109,11.9109,2000.0
2008-02-22 09:30:00,15.19,15.2,15.15,15.17,55200.0,11.903,11.9109,11.8717,11.8873,55200.0
2008-02-22 09:35:00,15.15,15.2,15.15,15.17,28400.0,11.8717,11.9109,11.8717,11.8873,28400.0
2008-02-22 09:40:00,15.17,15.17,15.12,15.12,33600.0,11.8873,11.8873,11.8482,11.8482,33600.0
2008-02-22 09:45:00,15.12,15.15,15.12,15.14,40800.0,11.8482,11.8717,11.8482,11.8638,40800.0
2008-02-22 09:50:00,15.13,15.14,15.11,15.11,18800.0,11.856,11.8638,11.8403,11.8403,18800.0
2008-02-22 09:55:00,15.12,15.12,15.08,15.09,22000.0,11.8482,11.8482,11.8168,11.8247,22000.0
2008-02-22 10:00:00,15.09,15.09,15.04,15.04,20800.0,11.8247,11.8247,11.7855,11.7855,20800.0
2008-02-22 10:05:00,15.04,15.04,15.0,15.02,50000.0,11.7855,11.7855,11.7541,11.7698,50000.0
2008-02-22 10:10:00,15.01,15.03,14.99,15.03,14800.0,11.762,11.7776,11.7463,11.7776,14800.0
2008-02-22 10:15:00,15.03,15.04,15.01,15.03,27200.0,11.7776,11.7855,11.762,11.7776,27200.0
2008-02-22 10:20:00,15.03,15.03,14.97,14.98,42800.0,11.7776,11.7776,11.7306,11.7385,42800.0
2008-02-22 10:25:00,14.98,15.03,14.98,15.02,29200.0,11.7385,11.7776,11.7385,11.7698,29200.0
2008-02-22 10:30:00,15.02,15.03,14.94,14.94,92800.0,11.7698,11.7776,11.7071,11.7071,92800.0
2008-02-22 10:35:00,14.94,14.97,14.94,14.95,52400.0,11.7071,11.7306,11.7071,11.715,52400.0
2008-02-22 10:40:00,14.96,15.0,14.95,15.0,55200.0,11.7228,11.7541,11.715,11.7541,55200.0
2008-02-22 10:45:00,15.0,15.03,14.99,15.02,20000.0,11.7541,11.7776,11.7463,11.7698,20000.0
2008-02-22 10:50:00,15.01,15.05,15.01,15.02,44000.0,11.762,11.7933,11.762,11.7698,44000.0
2008-02-22 10:55:00,15.02,15.03,15.01,15.01,58000.0,11.7698,11.7776,11.762,11.762,58000.0
2008-02-22 11:00:00,15.02,15.04,15.01,15.02,40000.0,11.7698,11.7855,11.762,11.7698,40000.0
2008-02-22 11:05:00,15.0,15.02,15.0,15.02,16400.0,11.7541,11.7698,11.7541,11.7698,16400.0
2008-02-22 11:10:00,15.01,15.03,15.0,15.03,16800.0,11.762,11.7776,11.7541,11.7776,16800.0
2008-02-22 11:15:00,15.04,15.06,15.04,15.05,19200.0,11.7855,11.8011,11.7855,11.7933,19200.0
2008-02-22 11:20:00,15.06,15.07,15.04,15.06,33200.0,11.8011,11.809,11.7855,11.8011,33200.0
2008-02-22 11:25:00,15.07,15.08,15.05,15.05,38400.0,11.809,11.8168,11.7933,11.7933,38400.0
2008-02-22 11:30:00,15.06,15.08,15.06,15.08,16400.0,11.8011,11.8168,11.8011,11.8168,16400.0
2008-02-22 11:35:00,15.08,15.1,15.07,15.09,32000.0,11.8168,11.8325,11.809,11.8247,32000.0
2008-02-22 11:40:00,15.09,15.09,15.03,15.03,36000.0,11.8247,11.8247,11.7776,11.7776,36000.0
2008-02-22 11:45:00,15.03,15.04,15.02,15.03,36000.0,11.7776,11.7855,11.7698,11.7776,36000.0
2008-02-22 11:50:00,15.03,15.05,15.03,15.05,4400.0,11.7776,11.7933,11.7776,11.7933,4400.0
2008-02-22 11:55:00,15.04,15.05,15.03,15.04,27600.0,11.7855,11.7933,11.7776,11.7855,27600.0
2008-02-22 12:00:00,15.05,15.05,15.03,15.04,8800.0,11.7933,11.7933,11.7776,11.7855,8800.0
2008-02-22 12:05:00,15.04,15.04,15.01,15.02,35200.0,11.7855,11.7855,11.762,11.7698,35200.0
2008-02-22 12:10:00,15.02,15.02,14.96,14.97,262400.0,11.7698,11.7698,11.7228,11.7306,262400.0
2008-02-22 12:15:00,14.96,14.97,14.95,14.96,166400.0,11.7228,11.7306,11.715,11.7228,166400.0
2008-02-22 12:20:00,14.96,14.97,14.96,14.96,31600.0,11.7228,11.7306,11.7228,11.7228,31600.0
2008-02-22 12:25:00,14.96,14.97,14.96,14.96,45600.0,11.7228,11.7306,11.7228,11.7228,45600.0
2008-02-22 12:30:00,14.96,14.96,14.94,14.95,36000.0,11.7228,11.7228,11.7071,11.715,36000.0
2008-02-22 12:35:00,14.95,14.99,14.95,14.98,37600.0,11.715,11.7463,11.715,11.7385,37600.0
2008-02-22 12:40:00,14.97,15.01,14.97,15.01,31600.0,11.7306,11.762,11.7306,11.762,31600.0
2008-02-22 12:45:00,15.01,15.02,14.99,15.0,29200.0,11.762,11.7698,11.7463,11.7541,29200.0
2008-02-22 12:50:00,15.0,15.01,14.99,15.0,82000.0,11.7541,11.762,11.7463,11.7541,82000.0
2008-02-22 12:55:00,15.01,15.03,15.01,15.01,25200.0,11.762,11.7776,11.762,11.762,25200.0
2008-02-22 13:00:00,15.02,15.02,14.98,14.99,48400.0,11.7698,11.7698,11.7385,11.7463,48400.0
2008-02-22 13:05:00,14.99,15.01,14.98,15.01,79600.0,11.7463,11.762,11.7385,11.762,79600.0
2008-02-22 13:10:00,15.01,15.01,14.99,15.0,22400.0,11.762,11.762,11.7463,11.7541,22400.0
2008-02-22 13:15:00,15.01,15.03,15.01,15.02,44400.0,11.762,11.7776,11.762,11.7698,44400.0
2008-02-22 13:20:00,15.03,15.03,15.02,15.02,3200.0,11.7776,11.7776,11.7698,11.7698,3200.0
2008-02-22 13:25:00,15.03,15.04,14.99,14.99,89600.0,11.7776,11.7855,11.7463,11.7463,89600.0
2008-02-22 13:30:00,14.98,14.98,14.96,14.98,54000.0,11.7385,11.7385,11.7228,11.7385,54000.0
2008-02-22 13:35:00,14.97,15.01,14.97,15.0,34800.0,11.7306,11.762,11.7306,11.7541,34800.0
2008-02-22 13:40:00,14.99,15.01,14.97,14.99,24800.0,11.7463,11.762,11.7306,11.7463,24800.0
2008-02-22 13:45:00,14.98,15.02,14.98,15.01,54400.0,11.7385,11.7698,11.7385,11.762,54400.0
2008-02-22 13:50:00,15.02,15.03,14.99,15.0,12800.0,11.7698,11.7776,11.7463,11.7541,12800.0
2008-02-22 13:55:00,15.0,15.02,15.0,15.01,48000.0,11.7541,11.7698,11.7541,11.762,48000.0
2008-02-22 14:00:00,14.99,15.02,14.98,14.98,50800.0,11.7463,11.7698,11.7385,11.7385,50800.0
2008-02-22 14:05:00,14.99,15.0,14.97,14.99,26400.0,11.7463,11.7541,11.7306,11.7463,26400.0
2008-02-22 14:10:00,14.99,14.99,14.97,14.99,26800.0,11.7463,11.7463,11.7306,11.7463,26800.0
2008-02-22 14:15:00,14.98,15.02,14.98,15.01,31600.0,11.7385,11.7698,11.7385,11.762,31600.0
2008-02-22 14:20:00,15.02,15.02,14.99,15.0,45200.0,11.7698,11.7698,11.7463,11.7541,45200.0
2008-02-22 14:25:00,15.0,15.01,14.99,15.0,26800.0,11.7541,11.762,11.7463,11.7541,26800.0
2008-02-22 14:30:00,14.99,14.99,14.97,14.98,16000.0,11.7463,11.7463,11.7306,11.7385,16000.0
2008-02-22 14:35:00,14.99,15.0,14.98,14.99,17600.0,11.7463,11.7541,11.7385,11.7463,17600.0
2008-02-22 14:40:00,14.98,15.01,14.98,15.01,16000.0,11.7385,11.762,11.7385,11.762,16000.0
2008-02-22 14:45:00,14.99,15.01,14.98,15.01,36400.0,11.7463,11.762,11.7385,11.762,36400.0
2008-02-22 14:50:00,15.0,15.01,14.99,15.01,51600.0,11.7541,11.762,11.7463,11.762,51600.0
2008-02-22 14:55:00,15.01,15.04,15.01,15.02,80400.0,11.762,11.7855,11.762,11.7698,80400.0
2008-02-22 15:00:00,15.02,15.04,15.02,15.03,20000.0,11.7698,11.7855,11.7698,11.7776,20000.0
2008-02-22 15:05:00,15.03,15.03,15.02,15.02,33200.0,11.7776,11.7776,11.7698,11.7698,33200.0
2008-02-22 15:10:00,15.01,15.02,14.98,14.98,59600.0,11.762,11.7698,11.7385,11.7385,59600.0
2008-02-22 15:15:00,14.98,14.98,14.96,14.97,84800.0,11.7385,11.7385,11.7228,11.7306,84800.0
2008-02-22 15:20:00,14.97,14.98,14.96,14.97,36800.0,11.7306,11.7385,11.7228,11.7306,36800.0
2008-02-22 15:25:00,14.97,15.01,14.97,15.01,34800.0,11.7306,11.762,11.7306,11.762,34800.0
2008-02-22 15:30:00,15.01,15.12,15.01,15.11,260000.0,11.762,11.8482,11.762,11.8403,260000.0
2008-02-22 15:35:00,15.12,15.17,15.12,15.15,471600.0,11.8482,11.8873,11.8482,11.8717,471600.0
2008-02-22 15:40:00,15.15,15.17,15.12,15.14,271600.0,11.8717,11.8873,11.8482,11.8638,271600.0
2008-02-22 15:45:00,15.14,15.19,15.13,15.19,110000.0,11.8638,11.903,11.856,11.903,110000.0
2008-02-22 15:50:00,15.19,15.19,15.15,15.19,112800.0,11.903,11.903,11.8717,11.903,112800.0
2008-02-22 15:55:00,15.19,15.22,15.19,15.21,132400.0,11.903,11.9265,11.903,11.9187,132400.0
2008-02-22 16:00:00,15.21,15.24,15.2,15.2,32400.0,11.9187,11.9422,11.9109,11.9109,32400.0
2008-02-22 16:05:00,15.19,15.19,15.19,15.19,2000.0,11.903,11.903,11.903,11.903,2000.0
2008-02-22 16:10:00,15.19,15.19,15.19,15.19,0.0,11.903,11.903,11.903,11.903,0.0
2008-02-25 09:30:00,15.22,15.26,15.22,15.24,47200.0,11.9265,11.9579,11.9265,11.9422,47200.0
2008-02-25 09:35:00,15.24,15.25,15.21,15.22,76800.0,11.9422,11.95,11.9187,11.9265,76800.0
2008-02-25 09:40:00,15.21,15.21,15.15,15.18,48800.0,11.9187,11.9187,11.8717,11.8952,48800.0
2008-02-25 09:45:00,15.17,15.2,15.17,15.19,25200.0,11.8873,11.9109,11.8873,11.903,25200.0
2008-02-25 09:50:00,15.19,15.19,15.15,15.15,30400.0,11.903,11.903,11.8717,11.8717,30400.0
2008-02-25 09:55:00,15.15,15.17,15.15,15.17,8800.0,11.8717,11.8873,11.8717,11.8873,8800.0
2008-02-25 10:00:00,15.17,15.24,15.16,15.19,278000.0,11.8873,11.9422,11.8795,11.903,278000.0
2008-02-25 10:05:00,15.21,15.25,15.21,15.25,56400.0,11.9187,11.95,11.9187,11.95,56400.0
2008-02-25 10:10:00,15.27,15.32,15.25,15.28,124800.0,11.9657,12.0049,11.95,11.9735,124800.0
2008-02-25 10:15:00,15.29,15.37,15.29,15.32,84400.0,11.9814,12.0441,11.9814,12.0049,84400.0
2008-02-25 10:20:00,15.31,15.34,15.28,15.3,105200.0,11.9971,12.0206,11.9735,11.9892,105200.0
2008-02-25 10:25:00,15.31,15.38,15.31,15.37,52000.0,11.9971,12.0519,11.9971,12.0441,52000.0
2008-02-25 10:30:00,15.37,15.39,15.34,15.35,40800.0,12.0441,12.0597,12.0206,12.0284,40800.0
2008-02-25 10:35:00,15.34,15.35,15.31,15.33,264000.0,12.0206,12.0284,11.9971,12.0127,264000.0
2008-02-25 10:40:00,15.32,15.35,15.31,15.35,66800.0,12.0049,12.0284,11.9971,12.0284,66800.0
2008-02-25 10:45:00,15.34,15.38,15.34,15.38,56800.0,12.0206,12.0519,12.0206,12.0519,56800.0
2008-02-25 10:50:00,15.38,15.4,15.36,15.36,84000.0,12.0519,12.0676,12.0362,12.0362,84000.0
2008-02-25 10:55:00,15.36,15.38,15.36,15.37,28400.0,12.0362,12.0519,12.0362,12.0441,28400.0
2008-02-25 11:00:00,15.36,15.36,15.34,15.34,15600.0,12.0362,12.0362,12.0206,12.0206,15600.0
2008-02-25 11:05:00,15.34,15.34,15.32,15.32,52000.0,12.0206,12.0206,12.0049,12.0049,52000.0
2008-02-25 11:10:00,15.32,15.34,15.31,15.34,61200.0,12.0049,12.0206,11.9971,12.0206,61200.0
2008-02-25 11:15:00,15.34,15.34,15.31,15.31,49600.0,12.0206,12.0206,11.9971,11.9971,49600.0
2008-02-25 11:20:00,15.31,15.34,15.31,15.33,49200.0,11.9971,12.0206,11.9971,12.0127,49200.0
2008-02-25 11:25:00,15.32,15.34,15.32,15.32,15600.0,12.0049,12.0206,12.0049,12.0049,15600.0
2008-02-25 11:30:00,15.32,15.32,15.3,15.3,19600.0,12.0049,12.0049,11.9892,11.9892,19600.0
2008-02-25 11:35:00,15.3,15.3,15.28,15.29,36400.0,11.9892,11.9892,11.9735,11.9814,36400.0
2008-02-25 11:40:00,15.28,15.3,15.28,15.3,39200.0,11.9735,11.9892,11.9735,11.9892,39200.0
2008-02-25 11:45:00,15.3,15.31,15.29,15.29,15200.0,11.9892,11.9971,11.9814,11.9814,15200.0
2008-02-25 11:50:00,15.29,15.3,15.29,15.29,37600.0,11.9814,11.9892,11.9814,11.9814,37600.0
2008-02-25 11:55:00,15.27,15.28,15.24,15.25,107200.0,11.9657,11.9735,11.9422,11.95,107200.0
2008-02-25 12:00:00,15.25,15.26,15.24,15.25,18800.0,11.95,11.9579,11.9422,11.95,18800.0
2008-02-25 12:05:00,15.26,15.27,15.26,15.26,5600.0,11.9579,11.9657,11.9579,11.9579,5600.0
2008-02-25 12:10:00,15.28,15.29,15.28,15.29,8400.0,11.9735,11.9814,11.9735,11.9814,8400.0
2008-02-25 12:15:00,15.28,15.28,15.23,15.24,52800.0,11.9735,11.9735,11.9344,11.9422,52800.0
2008-02-25 12:20:00,15.24,15.24,15.21,15.21,28400.0,11.9422,11.9422,11.9187,11.9187,28400.0
2008-02-25 12:25:00,15.21,15.23,15.21,15.22,3200.0,11.9187,11.9344,11.9187,11.9265,3200.0
2008-02-25 12:30:00,15.23,15.24,15.21,15.24,29600.0,11.9344,11.9422,11.9187,11.9422,29600.0
2008-02-25 12:35:00,15.24,15.25,15.24,15.25,3200.0,11.9422,11.95,11.9422,11.95,3200.0
2008-02-25 12:40:00,15.25,15.27,15.25,15.27,4800.0,11.95,11.9657,11.95,11.9657,4800.0
2008-02-25 12:45:00,15.27,15.29,15.26,15.29,44800.0,11.9657,11.9814,11.9579,11.9814,44800.0
2008-02-25 12:50:00,15.28,15.29,15.28,15.28,44400.0,11.9735,11.9814,11.9735,11.9735,44400.0
2008-02-25 12:55:00,15.27,15.28,15.27,15.28,12400.0,11.9657,11.9735,11.9657,11.9735,12400.0
2008-02-25 13:00:00,15.27,15.27,15.26,15.27,12000.0,11.9657,11.9657,11.9579,11.9657,12000.0
2008-02-25 13:05:00,15.26,15.31,15.26,15.3,82800.0,11.9579,11.9971,11.9579,11.9892,82800.0
2008-02-25 13:10:00,15.3,15.32,15.29,15.3,142800.0,11.9892,12.0049,11.9814,11.9892,142800.0
2008-02-25 13:15:00,15.31,15.31,15.29,15.3,45200.0,11.9971,11.9971,11.9814,11.9892,45200.0
2008-02-25 13:20:00,15.3,15.31,15.28,15.28,96000.0,11.9892,11.9971,11.9735,11.9735,96000.0
2008-02-25 13:25:00,15.28,15.28,15.24,15.26,52000.0,11.9735,11.9735,11.9422,11.9579,52000.0
2008-02-25 13:30:00,15.26,15.27,15.2,15.2,49600.0,11.9579,11.9657,11.9109,11.9109,49600.0
2008-02-25 13:35:00,15.2,15.21,15.19,15.21,17200.0,11.9109,11.9187,11.903,11.9187,17200.0
2008-02-25 13:40:00,15.2,15.23,15.2,15.23,23600.0,11.9109,11.9344,11.9109,11.9344,23600.0
2008-02-25 13:45:00,15.24,15.25,15.24,15.24,19600.0,11.9422,11.95,11.9422,11.9422,19600.0
2008-02-25 13:50:00,15.24,15.29,15.24,15.28,27600.0,11.9422,11.9814,11.9422,11.9735,27600.0
2008-02-25 13:55:00,15.29,15.29,15.28,15.28,16400.0,11.9814,11.9814,11.9735,11.9735,16400.0
2008-02-25 14:00:00,15.27,15.28,15.25,15.28,73200.0,11.9657,11.9735,11.95,11.9735,73200.0
2008-02-25 14:05:00,15.28,15.29,15.26,15.28,140800.0,11.9735,11.9814,11.9579,11.9735,140800.0
2008-02-25 14:10:00,15.29,15.33,15.28,15.33,126000.0,11.9814,12.0127,11.9735,12.0127,126000.0
2008-02-25 14:15:00,15.33,15.34,15.32,15.32,77600.0,12.0127,12.0206,12.0049,12.0049,77600.0
2008-02-25 14:20:00,15.32,15.35,15.31,15.33,227600.0,12.0049,12.0284,11.9971,12.0127,227600.0
2008-02-25 14:25:00,15.33,15.48,15.33,15.48,339600.0,12.0127,12.1303,12.0127,12.1303,339600.0
2008-02-25 14:30:00,15.48,15.51,15.46,15.47,186800.0,12.1303,12.1538,12.1146,12.1224,186800.0
2008-02-25 14:35:00,15.47,15.47,15.41,15.44,638400.0,12.1224,12.1224,12.0754,12.0989,638400.0
2008-02-25 14:40:00,15.44,15.47,15.39,15.39,186800.0,12.0989,12.1224,12.0597,12.0597,186800.0
2008-02-25 14:45:00,15.39,15.42,15.39,15.4,151600.0,12.0597,12.0832,12.0597,12.0676,151600.0
2008-02-25 14:50:00,15.41,15.45,15.38,15.44,776400.0,12.0754,12.1068,12.0519,12.0989,776400.0
2008-02-25 14:55:00,15.44,15.45,15.4,15.44,252800.0,12.0989,12.1068,12.0676,12.0989,252800.0
2008-02-25 15:00:00,15.44,15.47,15.43,15.45,224800.0,12.0989,12.1224,12.0911,12.1068,224800.0
2008-02-25 15:05:00,15.45,15.47,15.42,15.44,252000.0,12.1068,12.1224,12.0832,12.0989,252000.0
2008-02-25 15:10:00,15.44,15.46,15.4,15.43,306400.0,12.0989,12.1146,12.0676,12.0911,306400.0
2008-02-25 15:15:00,15.45,15.47,15.45,15.46,74800.0,12.1068,12.1224,12.1068,12.1146,74800.0
2008-02-25 15:20:00,15.46,15.46,15.44,15.46,56000.0,12.1146,12.1146,12.0989,12.1146,56000.0
2008-02-25 15:25:00,15.48,15.51,15.48,15.51,81600.0,12.1303,12.1538,12.1303,12.1538,81600.0
2008-02-25 15:30:00,15.51,15.52,15.47,15.5,48000.0,12.1538,12.1616,12.1224,12.1459,48000.0
2008-02-25 15:35:00,15.51,15.56,15.51,15.56,98000.0,12.1538,12.193,12.1538,12.193,98000.0
2008-02-25 15:40:00,15.56,15.58,15.55,15.56,311200.0,12.193,12.2086,12.1851,12.193,311200.0
2008-02-25 15:45:00,15.56,15.56,15.52,15.52,106400.0,12.193,12.193,12.1616,12.1616,106400.0
2008-02-25 15:50:00,15.52,15.54,15.51,15.52,158000.0,12.1616,12.1773,12.1538,12.1616,158000.0
2008-02-25 15:55:00,15.52,15.54,15.51,15.54,496400.0,12.1616,12.1773,12.1538,12.1773,496400.0
2008-02-26 09:30:00,15.46,15.5,15.43,15.49,115600.0,12.1146,12.1459,12.0911,12.1381,115600.0
2008-02-26 09:35:00,15.5,15.52,15.49,15.5,58400.0,12.1459,12.1616,12.1381,12.1459,58400.0
2008-02-26 09:40:00,15.51,15.6,15.51,15.58,51200.0,12.1538,12.2243,12.1538,12.2086,51200.0
2008-02-26 09:45:00,15.58,15.6,15.54,15.55,53600.0,12.2086,12.2243,12.1773,12.1851,53600.0
2008-02-26 09:50:00,15.54,15.55,15.53,15.55,23600.0,12.1773,12.1851,12.1694,12.1851,23600.0
2008-02-26 09:55:00,15.54,15.54,15.52,15.53,46800.0,12.1773,12.1773,12.1616,12.1694,46800.0
2008-02-26 10:00:00,15.53,15.53,15.48,15.52,234000.0,12.1694,12.1694,12.1303,12.1616,234000.0
2008-02-26 10:05:00,15.52,15.6,15.52,15.59,74000.0,12.1616,12.2243,12.1616,12.2165,74000.0
2008-02-26 10:10:00,15.6,15.61,15.58,15.61,114000.0,12.2243,12.2321,12.2086,12.2321,114000.0
2008-02-26 10:15:00,15.6,15.62,15.58,15.58,175600.0,12.2243,12.24,12.2086,12.2086,175600.0
2008-02-26 10:20:00,15.58,15.58,15.54,15.55,263600.0,12.2086,12.2086,12.1773,12.1851,263600.0
2008-02-26 10:25:00,15.54,15.54,15.51,15.52,397600.0,12.1773,12.1773,12.1538,12.1616,397600.0
2008-02-26 10:30:00,15.52,15.56,15.51,15.56,164000.0,12.1616,12.193,12.1538,12.193,164000.0
2008-02-26 10:35:00,15.55,15.56,15.52,15.52,294800.0,12.1851,12.193,12.1616,12.1616,294800.0
2008-02-26 10:40:00,15.51,15.53,15.48,15.52,102400.0,12.1538,12.1694,12.1303,12.1616,102400.0
2008-02-26 10:45:00,15.52,15.56,15.51,15.56,134400.0,12.1616,12.193,12.1538,12.193,134400.0
2008-02-26 10:50:00,15.56,15.62,15.55,15.61,175600.0,12.193,12.24,12.1851,12.2321,175600.0
2008-02-26 10:55:00,15.61,15.62,15.58,15.58,134400.0,12.2321,12.24,12.2086,12.2086,134400.0
2008-02-26 11:00:00,15.58,15.61,15.57,15.61,150400.0,12.2086,12.2321,12.2008,12.2321,150400.0
2008-02-26 11:05:00,15.62,15.64,15.62,15.62,143600.0,12.24,12.2556,12.24,12.24,143600.0
2008-02-26 11:10:00,15.61,15.62,15.6,15.62,45600.0,12.2321,12.24,12.2243,12.24,45600.0
2008-02-26 11:15:00,15.62,15.64,15.6,15.62,205600.0,12.24,12.2556,12.2243,12.24,205600.0
2008-02-26 11:20:00,15.63,15.66,15.63,15.64,88800.0,12.2478,12.2713,12.2478,12.2556,88800.0
2008-02-26 11:25:00,15.64,15.65,15.62,15.65,112400.0,12.2556,12.2635,12.24,12.2635,112400.0
2008-02-26 11:30:00,15.64,15.68,15.64,15.67,41600.0,12.2556,12.287,12.2556,12.2792,41600.0
2008-02-26 11:35:00,15.67,15.69,15.67,15.68,32000.0,12.2792,12.2948,12.2792,12.287,32000.0
2008-02-26 11:40:00,15.69,15.69,15.67,15.68,18400.0,12.2948,12.2948,12.2792,12.287,18400.0
2008-02-26 11:45:00,15.68,15.72,15.68,15.72,42000.0,12.287,12.3183,12.287,12.3183,42000.0
2008-02-26 11:50:00,15.72,15.74,15.72,15.72,26800.0,12.3183,12.334,12.3183,12.3183,26800.0
2008-02-26 11:55:00,15.72,15.75,15.72,15.74,26400.0,12.3183,12.3418,12.3183,12.334,26400.0
2008-02-26 12:00:00,15.73,15.74,15.71,15.72,22000.0,12.3262,12.334,12.3105,12.3183,22000.0
2008-02-26 12:05:00,15.73,15.75,15.73,15.73,59200.0,12.3262,12.3418,12.3262,12.3262,59200.0
2008-02-26 12:10:00,15.72,15.74,15.71,15.71,39600.0,12.3183,12.334,12.3105,12.3105,39600.0
2008-02-26 12:15:00,15.7,15.72,15.69,15.71,52800.0,12.3027,12.3183,12.2948,12.3105,52800.0
2008-02-26 12:20:00,15.72,15.8,15.72,15.77,164000.0,12.3183,12.381,12.3183,12.3575,164000.0
2008-02-26 12:25:00,15.77,15.77,15.77,15.77,26800.0,12.3575,12.3575,12.3575,12.3575,26800.0
2008-02-26 12:30:00,15.77,15.78,15.74,15.75,111200.0,12.3575,12.3653,12.334,12.3418,111200.0
2008-02-26 12:35:00,15.77,15.77,15.75,15.77,42800.0,12.3575,12.3575,12.3418,12.3575,42800.0
2008-02-26 12:40:00,15.77,15.78,15.74,15.76,38800.0,12.3575,12.3653,12.334,12.3497,38800.0
2008-02-26 12:45:00,15.75,15.76,15.73,15.74,23600.0,12.3418,12.3497,12.3262,12.334,23600.0
2008-02-26 12:50:00,15.74,15.76,15.71,15.73,92000.0,12.334,12.3497,12.3105,12.3262,92000.0
2008-02-26 12:55:00,15.73,15.79,15.72,15.79,35600.0,12.3262,12.3732,12.3183,12.3732,35600.0
2008-02-26 13:00:00,15.8,15.82,15.79,15.81,49600.0,12.381,12.3967,12.3732,12.3889,49600.0
2008-02-26 13:05:00,15.79,15.8,15.77,15.78,48400.0,12.3732,12.381,12.3575,12.3653,48400.0
2008-02-26 13:10:00,15.78,15.78,15.75,15.76,20000.0,12.3653,12.3653,12.3418,12.3497,20000.0
2008-02-26 13:15:00,15.77,15.77,15.76,15.76,28000.0,12.3575,12.3575,12.3497,12.3497,28000.0
2008-02-26 13:20:00,15.76,15.77,15.74,15.74,34400.0,12.3497,12.3575,12.334,12.334,34400.0
2008-02-26 13:25:00,15.74,15.74,15.74,15.74,15600.0,12.334,12.334,12.334,12.334,15600.0
2008-02-26 13:30:00,15.74,15.76,15.74,15.74,26800.0,12.334,12.3497,12.334,12.334,26800.0
2008-02-26 13:35:00,15.73,15.74,15.72,15.73,35600.0,12.3262,12.334,12.3183,12.3262,35600.0
2008-02-26 13:40:00,15.73,15.74,15.73,15.74,11200.0,12.3262,12.334,12.3262,12.334,11200.0
2008-02-26 13:45:00,15.74,15.75,15.73,15.74,36400.0,12.334,12.3418,12.3262,12.334,36400.0
2008-02-26 13:50:00,15.74,15.77,15.74,15.76,47200.0,12.334,12.3575,12.334,12.3497,47200.0
2008-02-26 13:55:00,15.76,15.76,15.72,15.73,126800.0,12.3497,12.3497,12.3183,12.3262,126800.0
2008-02-26 14:00:00,15.73,15.73,15.7,15.72,44800.0,12.3262,12.3262,12.3027,12.3183,44800.0
2008-02-26 14:05:00,15.71,15.72,15.71,15.72,64000.0,12.3105,12.3183,12.3105,12.3183,64000.0
2008-02-26 14:10:00,15.73,15.74,15.71,15.73,51600.0,12.3262,12.334,12.3105,12.3262,51600.0
2008-02-26 14:15:00,15.72,15.76,15.72,15.75,59200.0,12.3183,12.3497,12.3183,12.3418,59200.0
2008-02-26 14:20:00,15.76,15.76,15.74,15.74,25200.0,12.3497,12.3497,12.334,12.334,25200.0
2008-02-26 14:25:00,15.73,15.76,15.73,15.74,15200.0,12.3262,12.3497,12.3262,12.334,15200.0
2008-02-26 14:30:00,15.74,15.78,15.74,15.76,32000.0,12.334,12.3653,12.334,12.3497,32000.0
2008-02-26 14:35:00,15.77,15.78,15.76,15.76,18400.0,12.3575,12.3653,12.3497,12.3497,18400.0
2008-02-26 14:40:00,15.77,15.78,15.75,15.77,39200.0,12.3575,12.3653,12.3418,12.3575,39200.0
2008-02-26 14:45:00,15.77,15.78,15.75,15.78,56000.0,12.3575,12.3653,12.3418,12.3653,56000.0
2008-02-26 14:50:00,15.78,15.79,15.77,15.78,59200.0,12.3653,12.3732,12.3575,12.3653,59200.0
2008-02-26 14:55:00,15.77,15.78,15.76,15.76,18800.0,12.3575,12.3653,12.3497,12.3497,18800.0
2008-02-26 15:00:00,15.76,15.76,15.72,15.72,38000.0,12.3497,12.3497,12.3183,12.3183,38000.0
2008-02-26 15:05:00,15.72,15.73,15.71,15.72,46400.0,12.3183,12.3262,12.3105,12.3183,46400.0
2008-02-26 15:10:00,15.72,15.72,15.68,15.7,66400.0,12.3183,12.3183,12.287,12.3027,66400.0
2008-02-26 15:15:00,15.69,15.7,15.66,15.68,56400.0,12.2948,12.3027,12.2713,12.287,56400.0
2008-02-26 15:20:00,15.68,15.68,15.64,15.66,45600.0,12.287,12.287,12.2556,12.2713,45600.0
2008-02-26 15:25:00,15.65,15.69,15.63,15.69,92000.0,12.2635,12.2948,12.2478,12.2948,92000.0
2008-02-26 15:30:00,15.69,15.71,15.64,15.64,439200.0,12.2948,12.3105,12.2556,12.2556,439200.0
2008-02-26 15:35:00,15.63,15.68,15.63,15.66,582000.0,12.2478,12.287,12.2478,12.2713,582000.0
2008-02-26 15:40:00,15.66,15.69,15.65,15.68,540400.0,12.2713,12.2948,12.2635,12.287,540400.0
2008-02-26 15:45:00,15.68,15.69,15.65,15.68,462400.0,12.287,12.2948,12.2635,12.287,462400.0
2008-02-26 15:50:00,15.68,15.73,15.68,15.73,207600.0,12.287,12.3262,12.287,12.3262,207600.0
2008-02-26 15:55:00,15.73,15.73,15.67,15.67,190800.0,12.3262,12.3262,12.2792,12.2792,190800.0
2008-02-26 16:00:00,15.67,15.69,15.67,15.68,69200.0,12.2792,12.2948,12.2792,12.287,69200.0
2008-02-26 16:05:00,15.7,15.7,15.7,15.7,36000.0,12.3027,12.3027,12.3027,12.3027,36000.0
2008-02-26 16:10:00,15.7,15.7,15.7,15.7,0.0,12.3027,12.3027,12.3027,12.3027,0.0
2008-02-27 09:30:00,15.56,15.56,15.54,15.56,63200.0,12.193,12.193,12.1773,12.193,63200.0
2008-02-27 09:35:00,15.56,15.56,15.55,15.56,18000.0,12.193,12.193,12.1851,12.193,18000.0
2008-02-27 09:40:00,15.56,15.6,15.56,15.59,112400.0,12.193,12.2243,12.193,12.2165,112400.0
2008-02-27 09:45:00,15.6,15.62,15.59,15.62,222800.0,12.2243,12.24,12.2165,12.24,222800.0
2008-02-27 09:50:00,15.62,15.63,15.59,15.59,38000.0,12.24,12.2478,12.2165,12.2165,38000.0
2008-02-27 09:55:00,15.59,15.64,15.59,15.64,64000.0,12.2165,12.2556,12.2165,12.2556,64000.0
2008-02-27 10:00:00,15.62,15.71,15.62,15.7,87600.0,12.24,12.3105,12.24,12.3027,87600.0
2008-02-27 10:05:00,15.69,15.73,15.66,15.72,514400.0,12.2948,12.3262,12.2713,12.3183,514400.0
2008-02-27 10:10:00,15.72,15.73,15.68,15.69,38800.0,12.3183,12.3262,12.287,12.2948,38800.0
2008-02-27 10:15:00,15.68,15.74,15.68,15.72,248400.0,12.287,12.334,12.287,12.3183,248400.0
2008-02-27 10:20:00,15.72,15.72,15.66,15.66,37600.0,12.3183,12.3183,12.2713,12.2713,37600.0
2008-02-27 10:25:00,15.66,15.67,15.64,15.64,38800.0,12.2713,12.2792,12.2556,12.2556,38800.0
2008-02-27 10:30:00,15.64,15.66,15.64,15.66,33600.0,12.2556,12.2713,12.2556,12.2713,33600.0
2008-02-27 10:35:00,15.67,15.71,15.65,15.7,74400.0,12.2792,12.3105,12.2635,12.3027,74400.0
2008-02-27 10:40:00,15.7,15.76,15.7,15.74,109600.0,12.3027,12.3497,12.3027,12.334,109600.0
2008-02-27 10:45:00,15.74,15.83,15.74,15.8,195200.0,12.334,12.4045,12.334,12.381,195200.0
2008-02-27 10:50:00,15.79,15.81,15.77,15.78,65200.0,12.3732,12.3889,12.3575,12.3653,65200.0
2008-02-27 10:55:00,15.78,15.78,15.73,15.74,66800.0,12.3653,12.3653,12.3262,12.334,66800.0
2008-02-27 11:00:00,15.74,15.75,15.73,15.74,38800.0,12.334,12.3418,12.3262,12.334,38800.0
2008-02-27 11:05:00,15.74,15.77,15.74,15.75,387200.0,12.334,12.3575,12.334,12.3418,387200.0
2008-02-27 11:10:00,15.73,15.75,15.72,15.74,48000.0,12.3262,12.3418,12.3183,12.334,48000.0
2008-02-27 11:15:00,15.74,15.79,15.73,15.79,71200.0,12.334,12.3732,12.3262,12.3732,71200.0
2008-02-27 11:20:00,15.79,15.8,15.77,15.77,38800.0,12.3732,12.381,12.3575,12.3575,38800.0
2008-02-27 11:25:00,15.77,15.77,15.72,15.73,34000.0,12.3575,12.3575,12.3183,12.3262,34000.0
2008-02-27 11:30:00,15.73,15.74,15.72,15.72,23600.0,12.3262,12.334,12.3183,12.3183,23600.0
2008-02-27 11:35:00,15.72,15.76,15.72,15.72,32000.0,12.3183,12.3497,12.3183,12.3183,32000.0
2008-02-27 11:40:00,15.72,15.74,15.72,15.74,45200.0,12.3183,12.334,12.3183,12.334,45200.0
2008-02-27 11:45:00,15.74,15.74,15.72,15.74,32400.0,12.334,12.334,12.3183,12.334,32400.0
2008-02-27 11:50:00,15.74,15.76,15.74,15.74,49200.0,12.334,12.3497,12.334,12.334,49200.0
2008-02-27 11:55:00,15.74,15.75,15.73,15.75,25200.0,12.334,12.3418,12.3262,12.3418,25200.0
2008-02-27 12:00:00,15.75,15.76,15.73,15.75,65200.0,12.3418,12.3497,12.3262,12.3418,65200.0
2008-02-27 12:05:00,15.74,15.75,15.74,15.75,12400.0,12.334,12.3418,12.334,12.3418,12400.0
2008-02-27 12:10:00,15.76,15.78,15.76,15.77,30400.0,12.3497,12.3653,12.3497,12.3575,30400.0
2008-02-27 12:15:00,15.76,15.77,15.74,15.74,21200.0,12.3497,12.3575,12.334,12.334,21200.0
2008-02-27 12:20:00,15.74,15.76,15.72,15.73,33600.0,12.334,12.3497,12.3183,12.3262,33600.0
2008-02-27 12:25:00,15.73,15.74,15.72,15.72,13200.0,12.3262,12.334,12.3183,12.3183,13200.0
2008-02-27 12:30:00,15.72,15.75,15.72,15.74,29600.0,12.3183,12.3418,12.3183,12.334,29600.0
2008-02-27 12:35:00,15.74,15.76,15.74,15.76,26000.0,12.334,12.3497,12.334,12.3497,26000.0
2008-02-27 12:40:00,15.76,15.78,15.75,15.78,46400.0,12.3497,12.3653,12.3418,12.3653,46400.0
2008-02-27 12:45:00,15.78,15.78,15.76,15.77,36800.0,12.3653,12.3653,12.3497,12.3575,36800.0
2008-02-27 12:50:00,15.77,15.79,15.76,15.79,25200.0,12.3575,12.3732,12.3497,12.3732,25200.0
2008-02-27 12:55:00,15.79,15.79,15.77,15.77,11200.0,12.3732,12.3732,12.3575,12.3575,11200.0
2008-02-27 13:00:00,15.77,15.79,15.77,15.77,24000.0,12.3575,12.3732,12.3575,12.3575,24000.0
2008-02-27 13:05:00,15.77,15.77,15.76,15.77,31600.0,12.3575,12.3575,12.3497,12.3575,31600.0
2008-02-27 13:10:00,15.77,15.77,15.76,15.77,20400.0,12.3575,12.3575,12.3497,12.3575,20400.0
2008-02-27 13:15:00,15.77,15.77,15.74,15.74,28800.0,12.3575,12.3575,12.334,12.334,28800.0
2008-02-27 13:20:00,15.74,15.74,15.72,15.72,48000.0,12.334,12.334,12.3183,12.3183,48000.0
2008-02-27 13:25:00,15.72,15.73,15.72,15.73,77600.0,12.3183,12.3262,12.3183,12.3262,77600.0
2008-02-27 13:30:00,15.73,15.74,15.69,15.69,31600.0,12.3262,12.334,12.2948,12.2948,31600.0
2008-02-27 13:35:00,15.69,15.69,15.64,15.64,48000.0,12.2948,12.2948,12.2556,12.2556,48000.0
2008-02-27 13:40:00,15.64,15.64,15.63,15.64,49200.0,12.2556,12.2556,12.2478,12.2556,49200.0
2008-02-27 13:45:00,15.63,15.64,15.62,15.63,45600.0,12.2478,12.2556,12.24,12.2478,45600.0
2008-02-27 13:50:00,15.64,15.65,15.64,15.64,13200.0,12.2556,12.2635,12.2556,12.2556,13200.0
2008-02-27 13:55:00,15.64,15.67,15.64,15.65,20000.0,12.2556,12.2792,12.2556,12.2635,20000.0
2008-02-27 14:00:00,15.65,15.65,15.58,15.58,53200.0,12.2635,12.2635,12.2086,12.2086,53200.0
2008-02-27 14:05:00,15.58,15.6,15.56,15.58,53200.0,12.2086,12.2243,12.193,12.2086,53200.0
2008-02-27 14:10:00,15.58,15.59,15.56,15.58,47200.0,12.2086,12.2165,12.193,12.2086,47200.0
2008-02-27 14:15:00,15.57,15.58,15.57,15.57,26000.0,12.2008,12.2086,12.2008,12.2008,26000.0
2008-02-27 14:20:00,15.57,15.57,15.52,15.53,81200.0,12.2008,12.2008,12.1616,12.1694,81200.0
2008-02-27 14:25:00,15.53,15.56,15.53,15.55,45600.0,12.1694,12.193,12.1694,12.1851,45600.0
2008-02-27 14:30:00,15.55,15.57,15.55,15.56,30400.0,12.1851,12.2008,12.1851,12.193,30400.0
2008-02-27 14:35:00,15.56,15.57,15.55,15.56,84000.0,12.193,12.2008,12.1851,12.193,84000.0
2008-02-27 14:40:00,15.56,15.59,15.56,15.59,51600.0,12.193,12.2165,12.193,12.2165,51600.0
2008-02-27 14:45:00,15.59,15.61,15.59,15.6,27600.0,12.2165,12.2321,12.2165,12.2243,27600.0
2008-02-27 14:50:00,15.6,15.6,15.59,15.59,8400.0,12.2243,12.2243,12.2165,12.2165,8400.0
2008-02-27 14:55:00,15.6,15.63,15.57,15.63,45600.0,12.2243,12.2478,12.2008,12.2478,45600.0
2008-02-27 15:00:00,15.63,15.66,15.62,15.63,74000.0,12.2478,12.2713,12.24,12.2478,74000.0
2008-02-27 15:05:00,15.64,15.64,15.6,15.62,18800.0,12.2556,12.2556,12.2243,12.24,18800.0
2008-02-27 15:10:00,15.62,15.63,15.61,15.62,40000.0,12.24,12.2478,12.2321,12.24,40000.0
2008-02-27 15:15:00,15.62,15.66,15.62,15.65,29200.0,12.24,12.2713,12.24,12.2635,29200.0
2008-02-27 15:20:00,15.66,15.67,15.63,15.64,27600.0,12.2713,12.2792,12.2478,12.2556,27600.0
2008-02-27 15:25:00,15.64,15.7,15.63,15.68,44800.0,12.2556,12.3027,12.2478,12.287,44800.0
2008-02-27 15:30:00,15.68,15.69,15.65,15.65,26400.0,12.287,12.2948,12.2635,12.2635,26400.0
2008-02-27 15:35:00,15.65,15.68,15.65,15.67,35600.0,12.2635,12.287,12.2635,12.2792,35600.0
2008-02-27 15:40:00,15.67,15.68,15.65,15.65,18800.0,12.2792,12.287,12.2635,12.2635,18800.0
2008-02-27 15:45:00,15.66,15.67,15.63,15.65,212800.0,12.2713,12.2792,12.2478,12.2635,212800.0
2008-02-27 15:50:00,15.65,15.65,15.62,15.62,60400.0,12.2635,12.2635,12.24,12.24,60400.0
2008-02-27 15:55:00,15.62,15.67,15.6,15.67,57600.0,12.24,12.2792,12.2243,12.2792,57600.0
2008-02-27 16:00:00,15.69,15.69,15.67,15.67,131600.0,12.2948,12.2948,12.2792,12.2792,131600.0
2008-02-27 16:05:00,15.67,15.67,15.67,15.67,0.0,12.2792,12.2792,12.2792,12.2792,0.0
2008-02-27 16:10:00,15.67,15.67,15.67,15.67,0.0,12.2792,12.2792,12.2792,12.2792,0.0
2008-02-28 09:30:00,15.51,15.52,15.49,15.52,109600.0,12.1538,12.1616,12.1381,12.1616,109600.0
2008-02-28 09:35:00,15.51,15.54,15.49,15.52,32800.0,12.1538,12.1773,12.1381,12.1616,32800.0
2008-02-28 09:40:00,15.51,15.55,15.46,15.47,63200.0,12.1538,12.1851,12.1146,12.1224,63200.0
2008-02-28 09:45:00,15.47,15.47,15.44,15.47,68400.0,12.1224,12.1224,12.0989,12.1224,68400.0
2008-02-28 09:50:00,15.47,15.53,15.45,15.52,48000.0,12.1224,12.1694,12.1068,12.1616,48000.0
2008-02-28 09:55:00,15.52,15.53,15.47,15.51,80000.0,12.1616,12.1694,12.1224,12.1538,80000.0
2008-02-28 10:00:00,15.53,15.54,15.49,15.5,48400.0,12.1694,12.1773,12.1381,12.1459,48400.0
2008-02-28 10:05:00,15.5,15.52,15.48,15.5,24800.0,12.1459,12.1616,12.1303,12.1459,24800.0
2008-02-28 10:10:00,15.52,15.55,15.51,15.53,25200.0,12.1616,12.1851,12.1538,12.1694,25200.0
2008-02-28 10:15:00,15.54,15.55,15.53,15.53,15600.0,12.1773,12.1851,12.1694,12.1694,15600.0
2008-02-28 10:20:00,15.53,15.54,15.52,15.54,13200.0,12.1694,12.1773,12.1616,12.1773,13200.0
2008-02-28 10:25:00,15.55,15.59,15.55,15.59,34000.0,12.1851,12.2165,12.1851,12.2165,34000.0
2008-02-28 10:30:00,15.58,15.59,15.54,15.54,19600.0,12.2086,12.2165,12.1773,12.1773,19600.0
2008-02-28 10:35:00,15.55,15.56,15.55,15.56,18400.0,12.1851,12.193,12.1851,12.193,18400.0
2008-02-28 10:40:00,15.56,15.58,15.56,15.58,97200.0,12.193,12.2086,12.193,12.2086,97200.0
2008-02-28 10:45:00,15.58,15.58,15.53,15.53,46400.0,12.2086,12.2086,12.1694,12.1694,46400.0
2008-02-28 10:50:00,15.52,15.54,15.52,15.52,91200.0,12.1616,12.1773,12.1616,12.1616,91200.0
2008-02-28 10:55:00,15.52,15.53,15.52,15.52,35600.0,12.1616,12.1694,12.1616,12.1616,35600.0
2008-02-28 11:00:00,15.52,15.52,15.43,15.43,160400.0,12.1616,12.1616,12.0911,12.0911,160400.0
2008-02-28 11:05:00,15.44,15.44,15.4,15.42,48400.0,12.0989,12.0989,12.0676,12.0832,48400.0
2008-02-28 11:10:00,15.42,15.43,15.4,15.43,54000.0,12.0832,12.0911,12.0676,12.0911,54000.0
2008-02-28 11:15:00,15.44,15.45,15.43,15.43,14000.0,12.0989,12.1068,12.0911,12.0911,14000.0
2008-02-28 11:20:00,15.43,15.44,15.42,15.43,19600.0,12.0911,12.0989,12.0832,12.0911,19600.0
2008-02-28 11:25:00,15.42,15.43,15.41,15.41,59200.0,12.0832,12.0911,12.0754,12.0754,59200.0
2008-02-28 11:30:00,15.41,15.41,15.38,15.39,46800.0,12.0754,12.0754,12.0519,12.0597,46800.0
2008-02-28 11:35:00,15.38,15.38,15.36,15.38,82000.0,12.0519,12.0519,12.0362,12.0519,82000.0
2008-02-28 11:40:00,15.38,15.39,15.36,15.39,50000.0,12.0519,12.0597,12.0362,12.0597,50000.0
2008-02-28 11:45:00,15.39,15.4,15.38,15.38,88000.0,12.0597,12.0676,12.0519,12.0519,88000.0
2008-02-28 11:50:00,15.38,15.42,15.38,15.42,79200.0,12.0519,12.0832,12.0519,12.0832,79200.0
2008-02-28 11:55:00,15.42,15.43,15.41,15.42,30400.0,12.0832,12.0911,12.0754,12.0832,30400.0
2008-02-28 12:00:00,15.42,15.42,15.4,15.42,37600.0,12.0832,12.0832,12.0676,12.0832,37600.0
2008-02-28 12:05:00,15.42,15.42,15.4,15.41,43600.0,12.0832,12.0832,12.0676,12.0754,43600.0
2008-02-28 12:10:00,15.4,15.4,15.38,15.4,168000.0,12.0676,12.0676,12.0519,12.0676,168000.0
2008-02-28 12:15:00,15.4,15.42,15.4,15.41,85200.0,12.0676,12.0832,12.0676,12.0754,85200.0
2008-02-28 12:20:00,15.41,15.42,15.4,15.42,27600.0,12.0754,12.0832,12.0676,12.0832,27600.0
2008-02-28 12:25:00,15.43,15.43,15.42,15.43,40400.0,12.0911,12.0911,12.0832,12.0911,40400.0
2008-02-28 12:30:00,15.43,15.45,15.42,15.44,95200.0,12.0911,12.1068,12.0832,12.0989,95200.0
2008-02-28 12:35:00,15.44,15.45,15.44,15.44,78400.0,12.0989,12.1068,12.0989,12.0989,78400.0
2008-02-28 12:40:00,15.44,15.45,15.44,15.45,56800.0,12.0989,12.1068,12.0989,12.1068,56800.0
2008-02-28 12:45:00,15.45,15.47,15.45,15.46,60000.0,12.1068,12.1224,12.1068,12.1146,60000.0
2008-02-28 12:50:00,15.46,15.46,15.43,15.44,49600.0,12.1146,12.1146,12.0911,12.0989,49600.0
2008-02-28 12:55:00,15.43,15.44,15.43,15.44,22400.0,12.0911,12.0989,12.0911,12.0989,22400.0
2008-02-28 13:00:00,15.42,15.43,15.41,15.43,58800.0,12.0832,12.0911,12.0754,12.0911,58800.0
2008-02-28 13:05:00,15.42,15.49,15.42,15.48,67600.0,12.0832,12.1381,12.0832,12.1303,67600.0
2008-02-28 13:10:00,15.49,15.49,15.47,15.48,50800.0,12.1381,12.1381,12.1224,12.1303,50800.0
2008-02-28 13:15:00,15.48,15.49,15.45,15.45,50800.0,12.1303,12.1381,12.1068,12.1068,50800.0
2008-02-28 13:20:00,15.46,15.46,15.45,15.45,18000.0,12.1146,12.1146,12.1068,12.1068,18000.0
2008-02-28 13:25:00,15.45,15.48,15.44,15.44,53600.0,12.1068,12.1303,12.0989,12.0989,53600.0
2008-02-28 13:30:00,15.44,15.46,15.44,15.45,32800.0,12.0989,12.1146,12.0989,12.1068,32800.0
2008-02-28 13:35:00,15.45,15.45,15.44,15.44,26000.0,12.1068,12.1068,12.0989,12.0989,26000.0
2008-02-28 13:40:00,15.43,15.45,15.42,15.44,48000.0,12.0911,12.1068,12.0832,12.0989,48000.0
2008-02-28 13:45:00,15.44,15.46,15.43,15.45,38800.0,12.0989,12.1146,12.0911,12.1068,38800.0
2008-02-28 13:50:00,15.46,15.46,15.44,15.44,20000.0,12.1146,12.1146,12.0989,12.0989,20000.0
2008-02-28 13:55:00,15.44,15.47,15.44,15.46,39200.0,12.0989,12.1224,12.0989,12.1146,39200.0
2008-02-28 14:00:00,15.47,15.47,15.44,15.46,66000.0,12.1224,12.1224,12.0989,12.1146,66000.0
2008-02-28 14:05:00,15.46,15.47,15.46,15.47,18000.0,12.1146,12.1224,12.1146,12.1224,18000.0
2008-02-28 14:10:00,15.46,15.47,15.45,15.47,38000.0,12.1146,12.1224,12.1068,12.1224,38000.0
2008-02-28 14:15:00,15.47,15.51,15.47,15.51,82000.0,12.1224,12.1538,12.1224,12.1538,82000.0
2008-02-28 14:20:00,15.51,15.54,15.5,15.5,94400.0,12.1538,12.1773,12.1459,12.1459,94400.0
2008-02-28 14:25:00,15.51,15.52,15.5,15.51,38400.0,12.1538,12.1616,12.1459,12.1538,38400.0
2008-02-28 14:30:00,15.5,15.51,15.5,15.5,28000.0,12.1459,12.1538,12.1459,12.1459,28000.0
2008-02-28 14:35:00,15.5,15.51,15.49,15.5,29200.0,12.1459,12.1538,12.1381,12.1459,29200.0
2008-02-28 14:40:00,15.5,15.52,15.49,15.52,64800.0,12.1459,12.1616,12.1381,12.1616,64800.0
2008-02-28 14:45:00,15.51,15.56,15.5,15.54,72800.0,12.1538,12.193,12.1459,12.1773,72800.0
2008-02-28 14:50:00,15.54,15.59,15.54,15.58,53200.0,12.1773,12.2165,12.1773,12.2086,53200.0
2008-02-28 14:55:00,15.58,15.6,15.56,15.6,66800.0,12.2086,12.2243,12.193,12.2243,66800.0
2008-02-28 15:00:00,15.6,15.6,15.55,15.55,42400.0,12.2243,12.2243,12.1851,12.1851,42400.0
2008-02-28 15:05:00,15.55,15.55,15.51,15.53,61200.0,12.1851,12.1851,12.1538,12.1694,61200.0
2008-02-28 15:10:00,15.53,15.54,15.52,15.53,34000.0,12.1694,12.1773,12.1616,12.1694,34000.0
2008-02-28 15:15:00,15.53,15.53,15.51,15.53,96400.0,12.1694,12.1694,12.1538,12.1694,96400.0
2008-02-28 15:20:00,15.52,15.53,15.5,15.51,46000.0,12.1616,12.1694,12.1459,12.1538,46000.0
2008-02-28 15:25:00,15.51,15.51,15.48,15.5,39600.0,12.1538,12.1538,12.1303,12.1459,39600.0
2008-02-28 15:30:00,15.49,15.51,15.47,15.49,62400.0,12.1381,12.1538,12.1224,12.1381,62400.0
2008-02-28 15:35:00,15.49,15.49,15.48,15.49,56000.0,12.1381,12.1381,12.1303,12.1381,56000.0
2008-02-28 15:40:00,15.48,15.5,15.47,15.47,100800.0,12.1303,12.1459,12.1224,12.1224,100800.0
2008-02-28 15:45:00,15.47,15.49,15.45,15.45,90400.0,12.1224,12.1381,12.1068,12.1068,90400.0
2008-02-28 15:50:00,15.45,15.47,15.44,15.46,131200.0,12.1068,12.1224,12.0989,12.1146,131200.0
2008-02-28 15:55:00,15.46,15.48,15.44,15.44,157200.0,12.1146,12.1303,12.0989,12.0989,157200.0
2008-02-28 16:00:00,15.42,15.45,15.42,15.45,632800.0,12.0832,12.1068,12.0832,12.1068,632800.0
2008-02-28 16:05:00,15.37,15.37,15.37,15.37,4000.0,12.0441,12.0441,12.0441,12.0441,4000.0
2008-02-28 16:10:00,15.37,15.37,15.37,15.37,0.0,12.0441,12.0441,12.0441,12.0441,0.0
2008-02-29 09:30:00,15.28,15.28,15.25,15.27,44800.0,11.9735,11.9735,11.95,11.9657,44800.0
2008-02-29 09:35:00,15.27,15.27,15.22,15.25,77200.0,11.9657,11.9657,11.9265,11.95,77200.0
2008-02-29 09:40:00,15.25,15.26,15.18,15.2,163600.0,11.95,11.9579,11.8952,11.9109,163600.0
2008-02-29 09:45:00,15.2,15.2,15.15,15.19,220000.0,11.9109,11.9109,11.8717,11.903,220000.0
2008-02-29 09:50:00,15.19,15.22,15.19,15.19,48400.0,11.903,11.9265,11.903,11.903,48400.0
2008-02-29 09:55:00,15.19,15.22,15.18,15.21,149200.0,11.903,11.9265,11.8952,11.9187,149200.0
2008-02-29 10:00:00,15.22,15.24,15.2,15.23,94000.0,11.9265,11.9422,11.9109,11.9344,94000.0
2008-02-29 10:05:00,15.23,15.24,15.2,15.22,66400.0,11.9344,11.9422,11.9109,11.9265,66400.0
2008-02-29 10:10:00,15.22,15.22,15.17,15.17,52800.0,11.9265,11.9265,11.8873,11.8873,52800.0
2008-02-29 10:15:00,15.16,15.18,15.15,15.18,14800.0,11.8795,11.8952,11.8717,11.8952,14800.0
2008-02-29 10:20:00,15.18,15.2,15.16,15.19,68000.0,11.8952,11.9109,11.8795,11.903,68000.0
2008-02-29 10:25:00,15.19,15.2,15.16,15.18,50400.0,11.903,11.9109,11.8795,11.8952,50400.0
2008-02-29 10:30:00,15.18,15.18,15.14,15.17,61600.0,11.8952,11.8952,11.8638,11.8873,61600.0
2008-02-29 10:35:00,15.18,15.18,15.16,15.16,9600.0,11.8952,11.8952,11.8795,11.8795,9600.0
2008-02-29 10:40:00,15.16,15.16,15.14,15.15,10400.0,11.8795,11.8795,11.8638,11.8717,10400.0
2008-02-29 10:45:00,15.16,15.16,15.14,15.15,17200.0,11.8795,11.8795,11.8638,11.8717,17200.0
2008-02-29 10:50:00,15.13,15.15,15.12,15.15,37200.0,11.856,11.8717,11.8482,11.8717,37200.0
2008-02-29 10:55:00,15.15,15.16,15.15,15.15,12400.0,11.8717,11.8795,11.8717,11.8717,12400.0
2008-02-29 11:00:00,15.15,15.17,15.15,15.16,52000.0,11.8717,11.8873,11.8717,11.8795,52000.0
2008-02-29 11:05:00,15.16,15.19,15.15,15.19,18800.0,11.8795,11.903,11.8717,11.903,18800.0
2008-02-29 11:10:00,15.18,15.18,15.16,15.17,20000.0,11.8952,11.8952,11.8795,11.8873,20000.0
2008-02-29 11:15:00,15.18,15.19,15.17,15.18,7200.0,11.8952,11.903,11.8873,11.8952,7200.0
2008-02-29 11:20:00,15.18,15.18,15.15,15.15,63200.0,11.8952,11.8952,11.8717,11.8717,63200.0
2008-02-29 11:25:00,15.16,15.18,15.16,15.17,28400.0,11.8795,11.8952,11.8795,11.8873,28400.0
2008-02-29 11:30:00,15.16,15.2,15.16,15.2,54800.0,11.8795,11.9109,11.8795,11.9109,54800.0
2008-02-29 11:35:00,15.2,15.2,15.18,15.19,23600.0,11.9109,11.9109,11.8952,11.903,23600.0
2008-02-29 11:40:00,15.19,15.2,15.18,15.2,26800.0,11.903,11.9109,11.8952,11.9109,26800.0
2008-02-29 11:45:00,15.2,15.2,15.18,15.18,29200.0,11.9109,11.9109,11.8952,11.8952,29200.0
2008-02-29 11:50:00,15.18,15.21,15.18,15.19,29200.0,11.8952,11.9187,11.8952,11.903,29200.0
2008-02-29 11:55:00,15.19,15.19,15.17,15.19,68800.0,11.903,11.903,11.8873,11.903,68800.0
2008-02-29 12:00:00,15.2,15.2,15.18,15.18,17600.0,11.9109,11.9109,11.8952,11.8952,17600.0
2008-02-29 12:05:00,15.18,15.19,15.18,15.19,8800.0,11.8952,11.903,11.8952,11.903,8800.0
2008-02-29 12:10:00,15.19,15.19,15.17,15.18,24400.0,11.903,11.903,11.8873,11.8952,24400.0
2008-02-29 12:15:00,15.18,15.19,15.16,15.18,71600.0,11.8952,11.903,11.8795,11.8952,71600.0
2008-02-29 12:20:00,15.18,15.19,15.18,15.19,5600.0,11.8952,11.903,11.8952,11.903,5600.0
2008-02-29 12:25:00,15.18,15.24,15.18,15.21,92000.0,11.8952,11.9422,11.8952,11.9187,92000.0
2008-02-29 12:30:00,15.21,15.22,15.19,15.2,10800.0,11.9187,11.9265,11.903,11.9109,10800.0
2008-02-29 12:35:00,15.2,15.2,15.17,15.18,8800.0,11.9109,11.9109,11.8873,11.8952,8800.0
2008-02-29 12:40:00,15.18,15.19,15.16,15.16,25600.0,11.8952,11.903,11.8795,11.8795,25600.0
2008-02-29 12:45:00,15.16,15.18,15.16,15.17,17600.0,11.8795,11.8952,11.8795,11.8873,17600.0
2008-02-29 12:50:00,15.17,15.17,15.16,15.17,18000.0,11.8873,11.8873,11.8795,11.8873,18000.0
2008-02-29 12:55:00,15.17,15.19,15.15,15.18,6800.0,11.8873,11.903,11.8717,11.8952,6800.0
2008-02-29 13:00:00,15.17,15.22,15.17,15.22,18000.0,11.8873,11.9265,11.8873,11.9265,18000.0
2008-02-29 13:05:00,15.21,15.22,15.18,15.21,120000.0,11.9187,11.9265,11.8952,11.9187,120000.0
2008-02-29 13:10:00,15.2,15.2,15.18,15.2,23200.0,11.9109,11.9109,11.8952,11.9109,23200.0
2008-02-29 13:15:00,15.2,15.22,15.18,15.2,27600.0,11.9109,11.9265,11.8952,11.9109,27600.0
2008-02-29 13:20:00,15.21,15.22,15.2,15.21,22000.0,11.9187,11.9265,11.9109,11.9187,22000.0
2008-02-29 13:25:00,15.21,15.21,15.18,15.19,22000.0,11.9187,11.9187,11.8952,11.903,22000.0
2008-02-29 13:30:00,15.19,15.19,15.13,15.15,47200.0,11.903,11.903,11.856,11.8717,47200.0
2008-02-29 13:35:00,15.14,15.15,15.12,15.15,35200.0,11.8638,11.8717,11.8482,11.8717,35200.0
2008-02-29 13:40:00,15.15,15.16,15.14,15.14,25600.0,11.8717,11.8795,11.8638,11.8638,25600.0
2008-02-29 13:45:00,15.12,15.12,15.09,15.12,24400.0,11.8482,11.8482,11.8247,11.8482,24400.0
2008-02-29 13:50:00,15.11,15.11,15.09,15.09,15200.0,11.8403,11.8403,11.8247,11.8247,15200.0
2008-02-29 13:55:00,15.09,15.09,15.07,15.07,13200.0,11.8247,11.8247,11.809,11.809,13200.0
2008-02-29 14:00:00,15.07,15.08,15.06,15.08,23600.0,11.809,11.8168,11.8011,11.8168,23600.0
2008-02-29 14:05:00,15.09,15.1,15.08,15.08,331200.0,11.8247,11.8325,11.8168,11.8168,331200.0
2008-02-29 14:10:00,15.08,15.09,15.07,15.07,41600.0,11.8168,11.8247,11.809,11.809,41600.0
2008-02-29 14:15:00,15.08,15.09,15.06,15.08,6800.0,11.8168,11.8247,11.8011,11.8168,6800.0
2008-02-29 14:20:00,15.09,15.1,15.08,15.09,11600.0,11.8247,11.8325,11.8168,11.8247,11600.0
2008-02-29 14:25:00,15.1,15.1,15.07,15.08,30400.0,11.8325,11.8325,11.809,11.8168,30400.0
2008-02-29 14:30:00,15.08,15.08,15.05,15.06,61200.0,11.8168,11.8168,11.7933,11.8011,61200.0
2008-02-29 14:35:00,15.06,15.08,15.05,15.08,50000.0,11.8011,11.8168,11.7933,11.8168,50000.0
2008-02-29 14:40:00,15.07,15.1,15.07,15.1,29600.0,11.809,11.8325,11.809,11.8325,29600.0
2008-02-29 14:45:00,15.1,15.11,15.09,15.09,18800.0,11.8325,11.8403,11.8247,11.8247,18800.0
2008-02-29 14:50:00,15.09,15.1,15.08,15.1,26000.0,11.8247,11.8325,11.8168,11.8325,26000.0
2008-02-29 14:55:00,15.09,15.09,15.08,15.09,4400.0,11.8247,11.8247,11.8168,11.8247,4400.0
2008-02-29 15:00:00,15.07,15.08,15.05,15.07,59600.0,11.809,11.8168,11.7933,11.809,59600.0
2008-02-29 15:05:00,15.08,15.08,15.06,15.06,21200.0,11.8168,11.8168,11.8011,11.8011,21200.0
2008-02-29 15:10:00,15.06,15.06,15.04,15.06,27600.0,11.8011,11.8011,11.7855,11.8011,27600.0
2008-02-29 15:15:00,15.06,15.07,15.06,15.06,76400.0,11.8011,11.809,11.8011,11.8011,76400.0
2008-02-29 15:20:00,15.05,15.1,15.04,15.09,51600.0,11.7933,11.8325,11.7855,11.8247,51600.0
2008-02-29 15:25:00,15.08,15.09,15.07,15.08,13600.0,11.8168,11.8247,11.809,11.8168,13600.0
2008-02-29 15:30:00,15.08,15.08,15.06,15.06,55600.0,11.8168,11.8168,11.8011,11.8011,55600.0
2008-02-29 15:35:00,15.06,15.06,15.03,15.03,28400.0,11.8011,11.8011,11.7776,11.7776,28400.0
2008-02-29 15:40:00,15.03,15.03,14.98,14.99,84000.0,11.7776,11.7776,11.7385,11.7463,84000.0
2008-02-29 15:45:00,14.99,14.99,14.97,14.97,42000.0,11.7463,11.7463,11.7306,11.7306,42000.0
2008-02-29 15:50:00,14.96,14.97,14.95,14.97,33200.0,11.7228,11.7306,11.715,11.7306,33200.0
2008-02-29 15:55:00,14.98,15.04,14.98,15.02,59200.0,11.7385,11.7855,11.7385,11.7698,59200.0
2008-02-29 16:00:00,15.01,15.03,15.01,15.03,61200.0,11.762,11.7776,11.762,11.7776,61200.0
2008-02-29 16:05:00,15.03,15.03,15.03,15.03,0.0,11.7776,11.7776,11.7776,11.7776,0.0
2008-02-29 16:10:00,15.03,15.03,15.03,15.03,0.0,11.7776,11.7776,11.7776,11.7776,0.0
2008-03-03 09:30:00,14.97,15.01,14.95,14.98,147600.0,11.7306,11.762,11.715,11.7385,147600.0
2008-03-03 09:35:00,14.97,14.97,14.93,14.94,47600.0,11.7306,11.7306,11.6993,11.7071,47600.0
2008-03-03 09:40:00,14.93,14.93,14.89,14.9,208400.0,11.6993,11.6993,11.6679,11.6758,208400.0
2008-03-03 09:45:00,14.88,14.89,14.87,14.88,66800.0,11.6601,11.6679,11.6523,11.6601,66800.0
2008-03-03 09:50:00,14.88,14.91,14.87,14.91,21200.0,11.6601,11.6836,11.6523,11.6836,21200.0
2008-03-03 09:55:00,14.91,14.92,14.89,14.92,28800.0,11.6836,11.6914,11.6679,11.6914,28800.0
2008-03-03 10:00:00,14.92,14.99,14.91,14.96,96800.0,11.6914,11.7463,11.6836,11.7228,96800.0
2008-03-03 10:05:00,14.97,15.0,14.96,14.97,41200.0,11.7306,11.7541,11.7228,11.7306,41200.0
2008-03-03 10:10:00,14.99,15.03,14.99,15.03,88000.0,11.7463,11.7776,11.7463,11.7776,88000.0
2008-03-03 10:15:00,15.02,15.06,15.02,15.06,122000.0,11.7698,11.8011,11.7698,11.8011,122000.0
2008-03-03 10:20:00,15.06,15.06,15.04,15.04,43600.0,11.8011,11.8011,11.7855,11.7855,43600.0
2008-03-03 10:25:00,15.05,15.07,15.04,15.05,50800.0,11.7933,11.809,11.7855,11.7933,50800.0
2008-03-03 10:30:00,15.05,15.05,15.02,15.02,33200.0,11.7933,11.7933,11.7698,11.7698,33200.0
2008-03-03 10:35:00,15.01,15.02,15.01,15.01,72400.0,11.762,11.7698,11.762,11.762,72400.0
2008-03-03 10:40:00,15.02,15.02,15.0,15.01,52400.0,11.7698,11.7698,11.7541,11.762,52400.0
2008-03-03 10:45:00,15.0,15.0,14.97,14.98,34000.0,11.7541,11.7541,11.7306,11.7385,34000.0
2008-03-03 10:50:00,14.98,14.99,14.98,14.99,21600.0,11.7385,11.7463,11.7385,11.7463,21600.0
2008-03-03 10:55:00,14.98,14.99,14.95,14.97,76400.0,11.7385,11.7463,11.715,11.7306,76400.0
2008-03-03 11:00:00,14.97,14.97,14.94,14.94,49600.0,11.7306,11.7306,11.7071,11.7071,49600.0
2008-03-03 11:05:00,14.94,14.96,14.94,14.96,48400.0,11.7071,11.7228,11.7071,11.7228,48400.0
2008-03-03 11:10:00,14.95,14.96,14.91,14.93,38800.0,11.715,11.7228,11.6836,11.6993,38800.0
2008-03-03 11:15:00,14.92,14.94,14.92,14.93,41600.0,11.6914,11.7071,11.6914,11.6993,41600.0
2008-03-03 11:20:00,14.92,14.96,14.91,14.96,53200.0,11.6914,11.7228,11.6836,11.7228,53200.0
2008-03-03 11:25:00,14.97,14.99,14.97,14.97,56400.0,11.7306,11.7463,11.7306,11.7306,56400.0
2008-03-03 11:30:00,14.97,15.02,14.97,15.01,91200.0,11.7306,11.7698,11.7306,11.762,91200.0
2008-03-03 11:35:00,15.01,15.03,15.01,15.02,34800.0,11.762,11.7776,11.762,11.7698,34800.0
2008-03-03 11:40:00,15.01,15.02,14.96,14.96,55200.0,11.762,11.7698,11.7228,11.7228,55200.0
2008-03-03 11:45:00,14.96,14.98,14.95,14.96,50400.0,11.7228,11.7385,11.715,11.7228,50400.0
2008-03-03 11:50:00,14.97,15.03,14.95,15.03,58000.0,11.7306,11.7776,11.715,11.7776,58000.0
2008-03-03 11:55:00,15.03,15.05,15.02,15.04,66800.0,11.7776,11.7933,11.7698,11.7855,66800.0
2008-03-03 12:00:00,15.04,15.04,15.0,15.01,48800.0,11.7855,11.7855,11.7541,11.762,48800.0
2008-03-03 12:05:00,15.01,15.01,14.99,15.0,25600.0,11.762,11.762,11.7463,11.7541,25600.0
2008-03-03 12:10:00,15.0,15.0,14.98,14.99,35200.0,11.7541,11.7541,11.7385,11.7463,35200.0
2008-03-03 12:15:00,14.99,15.01,14.98,15.01,72000.0,11.7463,11.762,11.7385,11.762,72000.0
2008-03-03 12:20:00,15.02,15.05,15.01,15.05,25200.0,11.7698,11.7933,11.762,11.7933,25200.0
2008-03-03 12:25:00,15.05,15.05,15.03,15.04,62400.0,11.7933,11.7933,11.7776,11.7855,62400.0
2008-03-03 12:30:00,15.04,15.06,15.03,15.05,76400.0,11.7855,11.8011,11.7776,11.7933,76400.0
2008-03-03 12:35:00,15.05,15.05,15.02,15.03,34400.0,11.7933,11.7933,11.7698,11.7776,34400.0
2008-03-03 12:40:00,15.03,15.04,15.0,15.0,55200.0,11.7776,11.7855,11.7541,11.7541,55200.0
2008-03-03 12:45:00,15.0,15.0,14.97,14.98,852000.0,11.7541,11.7541,11.7306,11.7385,852000.0
2008-03-03 12:50:00,14.98,14.99,14.98,14.99,97600.0,11.7385,11.7463,11.7385,11.7463,97600.0
2008-03-03 12:55:00,14.99,14.99,14.97,14.99,16800.0,11.7463,11.7463,11.7306,11.7463,16800.0
2008-03-03 13:00:00,14.98,15.0,14.98,15.0,15200.0,11.7385,11.7541,11.7385,11.7541,15200.0
2008-03-03 13:05:00,15.0,15.01,14.99,15.0,30400.0,11.7541,11.762,11.7463,11.7541,30400.0
2008-03-03 13:10:00,15.0,15.02,14.99,15.0,50000.0,11.7541,11.7698,11.7463,11.7541,50000.0
2008-03-03 13:15:00,14.99,14.99,14.97,14.97,33600.0,11.7463,11.7463,11.7306,11.7306,33600.0
2008-03-03 13:20:00,14.97,14.98,14.97,14.98,26000.0,11.7306,11.7385,11.7306,11.7385,26000.0
2008-03-03 13:25:00,14.98,15.0,14.98,15.0,12000.0,11.7385,11.7541,11.7385,11.7541,12000.0
2008-03-03 13:30:00,15.0,15.0,14.97,14.97,66800.0,11.7541,11.7541,11.7306,11.7306,66800.0
2008-03-03 13:35:00,14.97,14.98,14.95,14.97,40800.0,11.7306,11.7385,11.715,11.7306,40800.0
2008-03-03 13:40:00,14.97,14.97,14.96,14.97,55600.0,11.7306,11.7306,11.7228,11.7306,55600.0
2008-03-03 13:45:00,14.97,15.03,14.97,15.01,36800.0,11.7306,11.7776,11.7306,11.762,36800.0
2008-03-03 13:50:00,15.01,15.01,14.97,14.97,58400.0,11.762,11.762,11.7306,11.7306,58400.0
2008-03-03 13:55:00,14.97,14.97,14.93,14.93,70400.0,11.7306,11.7306,11.6993,11.6993,70400.0
2008-03-03 14:00:00,14.92,14.92,14.9,14.91,30000.0,11.6914,11.6914,11.6758,11.6836,30000.0
2008-03-03 14:05:00,14.9,14.92,14.89,14.92,24800.0,11.6758,11.6914,11.6679,11.6914,24800.0
2008-03-03 14:10:00,14.92,14.94,14.91,14.93,14000.0,11.6914,11.7071,11.6836,11.6993,14000.0
2008-03-03 14:15:00,14.92,14.92,14.85,14.86,59200.0,11.6914,11.6914,11.6366,11.6444,59200.0
2008-03-03 14:20:00,14.85,14.86,14.84,14.84,1008800.0,11.6366,11.6444,11.6288,11.6288,1008800.0
2008-03-03 14:25:00,14.84,14.85,14.82,14.84,994800.0,11.6288,11.6366,11.6131,11.6288,994800.0
2008-03-03 14:30:00,14.84,14.87,14.84,14.84,50400.0,11.6288,11.6523,11.6288,11.6288,50400.0
2008-03-03 14:35:00,14.85,14.85,14.81,14.82,267600.0,11.6366,11.6366,11.6052,11.6131,267600.0
2008-03-03 14:40:00,14.82,14.85,14.81,14.83,174800.0,11.6131,11.6366,11.6052,11.6209,174800.0
2008-03-03 14:45:00,14.83,14.84,14.81,14.82,85200.0,11.6209,11.6288,11.6052,11.6131,85200.0
2008-03-03 14:50:00,14.81,14.83,14.8,14.81,52000.0,11.6052,11.6209,11.5974,11.6052,52000.0
2008-03-03 14:55:00,14.81,14.81,14.78,14.81,45600.0,11.6052,11.6052,11.5817,11.6052,45600.0
2008-03-03 15:00:00,14.81,14.83,14.81,14.82,58400.0,11.6052,11.6209,11.6052,11.6131,58400.0
2008-03-03 15:05:00,14.82,14.83,14.81,14.82,113200.0,11.6131,11.6209,11.6052,11.6131,113200.0
2008-03-03 15:10:00,14.83,14.85,14.81,14.84,272800.0,11.6209,11.6366,11.6052,11.6288,272800.0
2008-03-03 15:15:00,14.84,14.88,14.84,14.88,82000.0,11.6288,11.6601,11.6288,11.6601,82000.0
2008-03-03 15:20:00,14.88,14.9,14.87,14.89,56000.0,11.6601,11.6758,11.6523,11.6679,56000.0
2008-03-03 15:25:00,14.89,14.9,14.87,14.89,118000.0,11.6679,11.6758,11.6523,11.6679,118000.0
2008-03-03 15:30:00,14.89,14.94,14.89,14.91,154400.0,11.6679,11.7071,11.6679,11.6836,154400.0
2008-03-03 15:35:00,14.91,14.93,14.89,14.92,108800.0,11.6836,11.6993,11.6679,11.6914,108800.0
2008-03-03 15:40:00,14.91,14.95,14.9,14.95,84000.0,11.6836,11.715,11.6758,11.715,84000.0
2008-03-03 15:45:00,14.95,14.96,14.93,14.93,84800.0,11.715,11.7228,11.6993,11.6993,84800.0
2008-03-03 15:50:00,14.93,14.98,14.93,14.97,296400.0,11.6993,11.7385,11.6993,11.7306,296400.0
2008-03-03 15:55:00,14.97,15.0,14.97,15.0,198800.0,11.7306,11.7541,11.7306,11.7541,198800.0
2008-03-04 09:30:00,14.86,14.93,14.85,14.87,71200.0,11.6444,11.6993,11.6366,11.6523,71200.0
2008-03-04 09:35:00,14.85,14.86,14.82,14.83,31600.0,11.6366,11.6444,11.6131,11.6209,31600.0
2008-03-04 09:40:00,14.84,14.88,14.83,14.84,122000.0,11.6288,11.6601,11.6209,11.6288,122000.0
2008-03-04 09:45:00,14.84,14.87,14.82,14.84,100800.0,11.6288,11.6523,11.6131,11.6288,100800.0
2008-03-04 09:50:00,14.84,14.9,14.84,14.88,111600.0,11.6288,11.6758,11.6288,11.6601,111600.0
2008-03-04 09:55:00,14.88,14.92,14.88,14.9,204000.0,11.6601,11.6914,11.6601,11.6758,204000.0
2008-03-04 10:00:00,14.9,14.91,14.87,14.89,49600.0,11.6758,11.6836,11.6523,11.6679,49600.0
2008-03-04 10:05:00,14.9,14.92,14.87,14.88,154000.0,11.6758,11.6914,11.6523,11.6601,154000.0
2008-03-04 10:10:00,14.9,14.93,14.89,14.89,94400.0,11.6758,11.6993,11.6679,11.6679,94400.0
2008-03-04 10:15:00,14.9,14.91,14.89,14.9,35200.0,11.6758,11.6836,11.6679,11.6758,35200.0
2008-03-04 10:20:00,14.92,14.95,14.9,14.9,92000.0,11.6914,11.715,11.6758,11.6758,92000.0
2008-03-04 10:25:00,14.9,14.92,14.87,14.87,58400.0,11.6758,11.6914,11.6523,11.6523,58400.0
2008-03-04 10:30:00,14.86,14.87,14.84,14.86,145600.0,11.6444,11.6523,11.6288,11.6444,145600.0
2008-03-04 10:35:00,14.86,14.86,14.82,14.83,140800.0,11.6444,11.6444,11.6131,11.6209,140800.0
2008-03-04 10:40:00,14.83,14.84,14.79,14.8,123200.0,11.6209,11.6288,11.5896,11.5974,123200.0
2008-03-04 10:45:00,14.8,14.81,14.78,14.78,81200.0,11.5974,11.6052,11.5817,11.5817,81200.0
2008-03-04 10:50:00,14.78,14.81,14.78,14.8,49200.0,11.5817,11.6052,11.5817,11.5974,49200.0
2008-03-04 10:55:00,14.8,14.8,14.77,14.77,141200.0,11.5974,11.5974,11.5739,11.5739,141200.0
2008-03-04 11:00:00,14.77,14.79,14.76,14.78,54800.0,11.5739,11.5896,11.5661,11.5817,54800.0
2008-03-04 11:05:00,14.78,14.78,14.74,14.75,60000.0,11.5817,11.5817,11.5504,11.5582,60000.0
2008-03-04 11:10:00,14.75,14.77,14.74,14.77,193600.0,11.5582,11.5739,11.5504,11.5739,193600.0
2008-03-04 11:15:00,14.78,14.8,14.77,14.79,86800.0,11.5817,11.5974,11.5739,11.5896,86800.0
2008-03-04 11:20:00,14.79,14.8,14.78,14.79,49200.0,11.5896,11.5974,11.5817,11.5896,49200.0
2008-03-04 11:25:00,14.78,14.8,14.77,14.8,88800.0,11.5817,11.5974,11.5739,11.5974,88800.0
2008-03-04 11:30:00,14.8,14.81,14.78,14.79,56400.0,11.5974,11.6052,11.5817,11.5896,56400.0
2008-03-04 11:35:00,14.8,14.81,14.79,14.8,55600.0,11.5974,11.6052,11.5896,11.5974,55600.0
2008-03-04 11:40:00,14.8,14.8,14.76,14.76,70000.0,11.5974,11.5974,11.5661,11.5661,70000.0
2008-03-04 11:45:00,14.77,14.79,14.76,14.79,46400.0,11.5739,11.5896,11.5661,11.5896,46400.0
2008-03-04 11:50:00,14.79,14.8,14.78,14.79,50800.0,11.5896,11.5974,11.5817,11.5896,50800.0
2008-03-04 11:55:00,14.79,14.79,14.75,14.75,47600.0,11.5896,11.5896,11.5582,11.5582,47600.0
2008-03-04 12:00:00,14.76,14.79,14.76,14.79,48800.0,11.5661,11.5896,11.5661,11.5896,48800.0
2008-03-04 12:05:00,14.79,14.83,14.78,14.81,68800.0,11.5896,11.6209,11.5817,11.6052,68800.0
2008-03-04 12:10:00,14.8,14.82,14.8,14.81,30400.0,11.5974,11.6131,11.5974,11.6052,30400.0
2008-03-04 12:15:00,14.81,14.81,14.79,14.8,52800.0,11.6052,11.6052,11.5896,11.5974,52800.0
2008-03-04 12:20:00,14.8,14.81,14.8,14.81,36000.0,11.5974,11.6052,11.5974,11.6052,36000.0
2008-03-04 12:25:00,14.81,14.81,14.8,14.81,33200.0,11.6052,11.6052,11.5974,11.6052,33200.0
2008-03-04 12:30:00,14.81,14.84,14.81,14.83,56800.0,11.6052,11.6288,11.6052,11.6209,56800.0
2008-03-04 12:35:00,14.84,14.84,14.82,14.83,35600.0,11.6288,11.6288,11.6131,11.6209,35600.0
2008-03-04 12:40:00,14.84,14.86,14.84,14.84,30800.0,11.6288,11.6444,11.6288,11.6288,30800.0
2008-03-04 12:45:00,14.84,14.84,14.82,14.82,23200.0,11.6288,11.6288,11.6131,11.6131,23200.0
2008-03-04 12:50:00,14.82,14.82,14.8,14.81,56000.0,11.6131,11.6131,11.5974,11.6052,56000.0
2008-03-04 12:55:00,14.81,14.81,14.76,14.78,60000.0,11.6052,11.6052,11.5661,11.5817,60000.0
2008-03-04 13:00:00,14.77,14.78,14.74,14.76,35600.0,11.5739,11.5817,11.5504,11.5661,35600.0
2008-03-04 13:05:00,14.76,14.78,14.75,14.77,34400.0,11.5661,11.5817,11.5582,11.5739,34400.0
2008-03-04 13:10:00,14.78,14.83,14.78,14.83,45200.0,11.5817,11.6209,11.5817,11.6209,45200.0
2008-03-04 13:15:00,14.84,14.85,14.81,14.81,23200.0,11.6288,11.6366,11.6052,11.6052,23200.0
2008-03-04 13:20:00,14.81,14.81,14.79,14.8,63200.0,11.6052,11.6052,11.5896,11.5974,63200.0
2008-03-04 13:25:00,14.81,14.85,14.81,14.84,44400.0,11.6052,11.6366,11.6052,11.6288,44400.0
2008-03-04 13:30:00,14.84,14.84,14.78,14.79,56000.0,11.6288,11.6288,11.5817,11.5896,56000.0
2008-03-04 13:35:00,14.79,14.79,14.72,14.73,103200.0,11.5896,11.5896,11.5347,11.5426,103200.0
2008-03-04 13:40:00,14.73,14.77,14.73,14.76,65200.0,11.5426,11.5739,11.5426,11.5661,65200.0
2008-03-04 13:45:00,14.75,14.77,14.74,14.77,90000.0,11.5582,11.5739,11.5504,11.5739,90000.0
2008-03-04 13:50:00,14.76,14.79,14.74,14.78,32800.0,11.5661,11.5896,11.5504,11.5817,32800.0
2008-03-04 13:55:00,14.78,14.78,14.73,14.75,72000.0,11.5817,11.5817,11.5426,11.5582,72000.0
2008-03-04 14:00:00,14.74,14.74,14.71,14.73,60800.0,11.5504,11.5504,11.5269,11.5426,60800.0
2008-03-04 14:05:00,14.73,14.74,14.71,14.71,56400.0,11.5426,11.5504,11.5269,11.5269,56400.0
2008-03-04 14:10:00,14.71,14.74,14.7,14.72,44400.0,11.5269,11.5504,11.5191,11.5347,44400.0
2008-03-04 14:15:00,14.74,14.74,14.71,14.74,56400.0,11.5504,11.5504,11.5269,11.5504,56400.0
2008-03-04 14:20:00,14.74,14.78,14.72,14.78,88000.0,11.5504,11.5817,11.5347,11.5817,88000.0
2008-03-04 14:25:00,14.78,14.8,14.75,14.75,91600.0,11.5817,11.5974,11.5582,11.5582,91600.0
2008-03-04 14:30:00,14.75,14.76,14.74,14.76,60000.0,11.5582,11.5661,11.5504,11.5661,60000.0
2008-03-04 14:35:00,14.76,14.77,14.74,14.76,87600.0,11.5661,11.5739,11.5504,11.5661,87600.0
2008-03-04 14:40:00,14.76,14.85,14.76,14.84,111200.0,11.5661,11.6366,11.5661,11.6288,111200.0
2008-03-04 14:45:00,14.83,14.89,14.81,14.88,38800.0,11.6209,11.6679,11.6052,11.6601,38800.0
2008-03-04 14:50:00,14.87,14.88,14.83,14.86,151600.0,11.6523,11.6601,11.6209,11.6444,151600.0
2008-03-04 14:55:00,14.86,14.86,14.8,14.83,94400.0,11.6444,11.6444,11.5974,11.6209,94400.0
2008-03-04 15:00:00,14.83,14.91,14.81,14.91,75600.0,11.6209,11.6836,11.6052,11.6836,75600.0
2008-03-04 15:05:00,14.91,14.97,14.91,14.94,161600.0,11.6836,11.7306,11.6836,11.7071,161600.0
2008-03-04 15:10:00,14.94,14.94,14.9,14.92,178000.0,11.7071,11.7071,11.6758,11.6914,178000.0
2008-03-04 15:15:00,14.93,15.0,14.93,14.98,108800.0,11.6993,11.7541,11.6993,11.7385,108800.0
2008-03-04 15:20:00,14.98,14.99,14.95,14.95,127600.0,11.7385,11.7463,11.715,11.715,127600.0
2008-03-04 15:25:00,14.95,14.95,14.87,14.88,68000.0,11.715,11.715,11.6523,11.6601,68000.0
2008-03-04 15:30:00,14.88,14.94,14.87,14.93,60800.0,11.6601,11.7071,11.6523,11.6993,60800.0
2008-03-04 15:35:00,14.93,14.97,14.93,14.96,120800.0,11.6993,11.7306,11.6993,11.7228,120800.0
2008-03-04 15:40:00,14.96,15.01,14.96,14.97,85600.0,11.7228,11.762,11.7228,11.7306,85600.0
2008-03-04 15:45:00,14.97,14.99,14.92,14.93,112400.0,11.7306,11.7463,11.6914,11.6993,112400.0
2008-03-04 15:50:00,14.93,14.93,14.89,14.92,47200.0,11.6993,11.6993,11.6679,11.6914,47200.0
2008-03-04 15:55:00,14.92,14.95,14.91,14.91,69200.0,11.6914,11.715,11.6836,11.6836,69200.0
2008-03-04 16:00:00,14.89,14.9,14.89,14.9,30400.0,11.6679,11.6758,11.6679,11.6758,30400.0
2008-03-04 16:05:00,14.9,14.9,14.9,14.9,0.0,11.6758,11.6758,11.6758,11.6758,0.0
2008-03-04 16:10:00,14.9,14.9,14.9,14.9,0.0,11.6758,11.6758,11.6758,11.6758,0.0
2008-03-05 09:30:00,15.03,15.03,14.97,14.99,290800.0,11.7776,11.7776,11.7306,11.7463,290800.0
2008-03-05 09:35:00,14.98,15.01,14.97,14.99,40400.0,11.7385,11.762,11.7306,11.7463,40400.0
2008-03-05 09:40:00,15.0,15.0,14.94,14.96,24000.0,11.7541,11.7541,11.7071,11.7228,24000.0
2008-03-05 09:45:00,14.96,14.98,14.95,14.98,16000.0,11.7228,11.7385,11.715,11.7385,16000.0
2008-03-05 09:50:00,14.98,15.0,14.97,14.99,12400.0,11.7385,11.7541,11.7306,11.7463,12400.0
2008-03-05 09:55:00,14.97,14.97,14.97,14.97,8400.0,11.7306,11.7306,11.7306,11.7306,8400.0
2008-03-05 10:00:00,14.97,15.07,14.97,15.06,198400.0,11.7306,11.809,11.7306,11.8011,198400.0
2008-03-05 10:05:00,15.06,15.06,15.02,15.03,50000.0,11.8011,11.8011,11.7698,11.7776,50000.0
2008-03-05 10:10:00,15.04,15.05,15.02,15.05,50000.0,11.7855,11.7933,11.7698,11.7933,50000.0
2008-03-05 10:15:00,15.05,15.07,15.04,15.06,81600.0,11.7933,11.809,11.7855,11.8011,81600.0
2008-03-05 10:20:00,15.05,15.08,15.03,15.04,40400.0,11.7933,11.8168,11.7776,11.7855,40400.0
2008-03-05 10:25:00,15.05,15.05,15.03,15.03,28800.0,11.7933,11.7933,11.7776,11.7776,28800.0
2008-03-05 10:30:00,15.02,15.04,14.97,14.97,138000.0,11.7698,11.7855,11.7306,11.7306,138000.0
2008-03-05 10:35:00,14.98,14.99,14.97,14.99,84000.0,11.7385,11.7463,11.7306,11.7463,84000.0
2008-03-05 10:40:00,14.98,15.01,14.97,15.0,58000.0,11.7385,11.762,11.7306,11.7541,58000.0
2008-03-05 10:45:00,15.0,15.02,15.0,15.02,66800.0,11.7541,11.7698,11.7541,11.7698,66800.0
2008-03-05 10:50:00,15.02,15.06,15.02,15.05,109200.0,11.7698,11.8011,11.7698,11.7933,109200.0
2008-03-05 10:55:00,15.06,15.06,15.01,15.02,35200.0,11.8011,11.8011,11.762,11.7698,35200.0
2008-03-05 11:00:00,15.02,15.03,15.01,15.02,28800.0,11.7698,11.7776,11.762,11.7698,28800.0
2008-03-05 11:05:00,15.02,15.02,14.99,15.02,58000.0,11.7698,11.7698,11.7463,11.7698,58000.0
2008-03-05 11:10:00,15.01,15.03,15.01,15.02,87200.0,11.762,11.7776,11.762,11.7698,87200.0
2008-03-05 11:15:00,15.02,15.05,15.02,15.05,44000.0,11.7698,11.7933,11.7698,11.7933,44000.0
2008-03-05 11:20:00,15.04,15.05,15.01,15.01,56800.0,11.7855,11.7933,11.762,11.762,56800.0
2008-03-05 11:25:00,15.01,15.04,14.99,15.03,48400.0,11.762,11.7855,11.7463,11.7776,48400.0
2008-03-05 11:30:00,15.02,15.04,15.02,15.04,62000.0,11.7698,11.7855,11.7698,11.7855,62000.0
2008-03-05 11:35:00,15.04,15.05,15.03,15.04,38800.0,11.7855,11.7933,11.7776,11.7855,38800.0
2008-03-05 11:40:00,15.04,15.04,15.02,15.02,13600.0,11.7855,11.7855,11.7698,11.7698,13600.0
2008-03-05 11:45:00,15.02,15.03,14.99,15.0,84000.0,11.7698,11.7776,11.7463,11.7541,84000.0
2008-03-05 11:50:00,15.0,15.03,15.0,15.02,52000.0,11.7541,11.7776,11.7541,11.7698,52000.0
2008-03-05 11:55:00,15.03,15.04,15.02,15.02,22000.0,11.7776,11.7855,11.7698,11.7698,22000.0
2008-03-05 12:00:00,15.03,15.11,15.02,15.07,204000.0,11.7776,11.8403,11.7698,11.809,204000.0
2008-03-05 12:05:00,15.09,15.11,15.02,15.03,231600.0,11.8247,11.8403,11.7698,11.7776,231600.0
2008-03-05 12:10:00,15.04,15.1,15.04,15.06,224400.0,11.7855,11.8325,11.7855,11.8011,224400.0
2008-03-05 12:15:00,15.06,15.07,15.03,15.04,98800.0,11.8011,11.809,11.7776,11.7855,98800.0
2008-03-05 12:20:00,15.05,15.06,15.04,15.06,24000.0,11.7933,11.8011,11.7855,11.8011,24000.0
2008-03-05 12:25:00,15.06,15.06,15.0,15.01,97200.0,11.8011,11.8011,11.7541,11.762,97200.0
2008-03-05 12:30:00,15.01,15.04,15.01,15.03,102400.0,11.762,11.7855,11.762,11.7776,102400.0
2008-03-05 12:35:00,15.03,15.03,14.99,15.0,136000.0,11.7776,11.7776,11.7463,11.7541,136000.0
2008-03-05 12:40:00,15.0,15.03,15.0,15.02,100800.0,11.7541,11.7776,11.7541,11.7698,100800.0
2008-03-05 12:45:00,15.02,15.03,15.0,15.01,26800.0,11.7698,11.7776,11.7541,11.762,26800.0
2008-03-05 12:50:00,15.01,15.03,14.98,15.02,27200.0,11.762,11.7776,11.7385,11.7698,27200.0
2008-03-05 12:55:00,15.02,15.03,15.0,15.02,30400.0,11.7698,11.7776,11.7541,11.7698,30400.0
2008-03-05 13:00:00,15.02,15.05,15.02,15.04,98400.0,11.7698,11.7933,11.7698,11.7855,98400.0
2008-03-05 13:05:00,15.03,15.05,15.03,15.05,29200.0,11.7776,11.7933,11.7776,11.7933,29200.0
2008-03-05 13:10:00,15.06,15.06,15.02,15.03,59200.0,11.8011,11.8011,11.7698,11.7776,59200.0
2008-03-05 13:15:00,15.02,15.05,14.96,14.97,72400.0,11.7698,11.7933,11.7228,11.7306,72400.0
2008-03-05 13:20:00,14.97,14.97,14.92,14.92,103600.0,11.7306,11.7306,11.6914,11.6914,103600.0
2008-03-05 13:25:00,14.93,14.96,14.93,14.94,68000.0,11.6993,11.7228,11.6993,11.7071,68000.0
2008-03-05 13:30:00,14.94,14.94,14.9,14.9,82800.0,11.7071,11.7071,11.6758,11.6758,82800.0
2008-03-05 13:35:00,14.9,14.9,14.84,14.87,103200.0,11.6758,11.6758,11.6288,11.6523,103200.0
2008-03-05 13:40:00,14.87,14.88,14.84,14.88,93200.0,11.6523,11.6601,11.6288,11.6601,93200.0
2008-03-05 13:45:00,14.88,14.89,14.87,14.88,35200.0,11.6601,11.6679,11.6523,11.6601,35200.0
2008-03-05 13:50:00,14.88,14.88,14.87,14.87,102400.0,11.6601,11.6601,11.6523,11.6523,102400.0
2008-03-05 13:55:00,14.87,14.91,14.87,14.88,77600.0,11.6523,11.6836,11.6523,11.6601,77600.0
2008-03-05 14:00:00,14.89,14.93,14.87,14.92,137600.0,11.6679,11.6993,11.6523,11.6914,137600.0
2008-03-05 14:05:00,14.91,14.92,14.89,14.91,46400.0,11.6836,11.6914,11.6679,11.6836,46400.0
2008-03-05 14:10:00,14.91,14.94,14.9,14.94,22400.0,11.6836,11.7071,11.6758,11.7071,22400.0
2008-03-05 14:15:00,14.94,14.95,14.93,14.93,14400.0,11.7071,11.715,11.6993,11.6993,14400.0
2008-03-05 14:20:00,14.92,14.94,14.92,14.94,10800.0,11.6914,11.7071,11.6914,11.7071,10800.0
2008-03-05 14:25:00,14.93,14.96,14.93,14.95,134800.0,11.6993,11.7228,11.6993,11.715,134800.0
2008-03-05 14:30:00,14.96,14.96,14.92,14.92,80400.0,11.7228,11.7228,11.6914,11.6914,80400.0
2008-03-05 14:35:00,14.93,14.95,14.92,14.93,95600.0,11.6993,11.715,11.6914,11.6993,95600.0
2008-03-05 14:40:00,14.93,14.96,14.93,14.94,46800.0,11.6993,11.7228,11.6993,11.7071,46800.0
2008-03-05 14:45:00,14.94,15.0,14.94,14.99,130400.0,11.7071,11.7541,11.7071,11.7463,130400.0
2008-03-05 14:50:00,14.99,15.02,14.97,14.99,182000.0,11.7463,11.7698,11.7306,11.7463,182000.0
2008-03-05 14:55:00,14.99,15.0,14.95,14.97,54000.0,11.7463,11.7541,11.715,11.7306,54000.0
2008-03-05 15:00:00,14.97,14.97,14.94,14.97,34000.0,11.7306,11.7306,11.7071,11.7306,34000.0
2008-03-05 15:05:00,14.96,14.98,14.94,14.95,96000.0,11.7228,11.7385,11.7071,11.715,96000.0
2008-03-05 15:10:00,14.96,14.97,14.96,14.96,178800.0,11.7228,11.7306,11.7228,11.7228,178800.0
2008-03-05 15:15:00,14.96,14.96,14.9,14.93,70400.0,11.7228,11.7228,11.6758,11.6993,70400.0
2008-03-05 15:20:00,14.92,14.96,14.91,14.96,99600.0,11.6914,11.7228,11.6836,11.7228,99600.0
2008-03-05 15:25:00,14.94,14.99,14.93,14.96,47600.0,11.7071,11.7463,11.6993,11.7228,47600.0
2008-03-05 15:30:00,14.96,15.0,14.95,14.99,54800.0,11.7228,11.7541,11.715,11.7463,54800.0
2008-03-05 15:35:00,14.98,14.99,14.96,14.97,30800.0,11.7385,11.7463,11.7228,11.7306,30800.0
2008-03-05 15:40:00,14.97,14.99,14.95,14.96,60000.0,11.7306,11.7463,11.715,11.7228,60000.0
2008-03-05 15:45:00,14.96,14.99,14.95,14.96,54000.0,11.7228,11.7463,11.715,11.7228,54000.0
2008-03-05 15:50:00,14.97,14.97,14.95,14.97,51600.0,11.7306,11.7306,11.715,11.7306,51600.0
2008-03-05 15:55:00,14.97,15.01,14.95,15.0,310400.0,11.7306,11.762,11.715,11.7541,310400.0
2008-03-05 16:00:00,15.02,15.02,15.01,15.02,11583600.0,11.7698,11.7698,11.762,11.7698,11583600.0
2008-03-05 16:05:00,15.03,15.03,15.03,15.03,2800.0,11.7776,11.7776,11.7776,11.7776,2800.0
2008-03-05 16:10:00,15.03,15.03,15.03,15.03,0.0,11.7776,11.7776,11.7776,11.7776,0.0
2008-03-06 09:30:00,14.9,14.96,14.89,14.95,86000.0,11.6758,11.7228,11.6679,11.715,86000.0
2008-03-06 09:35:00,14.95,14.95,14.9,14.91,45200.0,11.715,11.715,11.6758,11.6836,45200.0
2008-03-06 09:40:00,14.91,14.92,14.9,14.92,31200.0,11.6836,11.6914,11.6758,11.6914,31200.0
2008-03-06 09:45:00,14.92,14.92,14.91,14.91,36000.0,11.6914,11.6914,11.6836,11.6836,36000.0
2008-03-06 09:50:00,14.9,14.9,14.87,14.9,32000.0,11.6758,11.6758,11.6523,11.6758,32000.0
2008-03-06 09:55:00,14.91,14.91,14.85,14.86,22400.0,11.6836,11.6836,11.6366,11.6444,22400.0
2008-03-06 10:00:00,14.86,14.86,14.81,14.81,66800.0,11.6444,11.6444,11.6052,11.6052,66800.0
2008-03-06 10:05:00,14.83,14.84,14.77,14.83,54400.0,11.6209,11.6288,11.5739,11.6209,54400.0
2008-03-06 10:10:00,14.83,14.87,14.82,14.87,50800.0,11.6209,11.6523,11.6131,11.6523,50800.0
2008-03-06 10:15:00,14.87,14.87,14.83,14.83,38000.0,11.6523,11.6523,11.6209,11.6209,38000.0
2008-03-06 10:20:00,14.83,14.9,14.83,14.88,63200.0,11.6209,11.6758,11.6209,11.6601,63200.0
2008-03-06 10:25:00,14.88,14.9,14.86,14.87,60000.0,11.6601,11.6758,11.6444,11.6523,60000.0
2008-03-06 10:30:00,14.87,14.9,14.86,14.88,59600.0,11.6523,11.6758,11.6444,11.6601,59600.0
2008-03-06 10:35:00,14.9,14.9,14.86,14.86,27600.0,11.6758,11.6758,11.6444,11.6444,27600.0
2008-03-06 10:40:00,14.87,14.87,14.83,14.85,33200.0,11.6523,11.6523,11.6209,11.6366,33200.0
2008-03-06 10:45:00,14.86,14.88,14.84,14.87,85200.0,11.6444,11.6601,11.6288,11.6523,85200.0
2008-03-06 10:50:00,14.86,14.89,14.84,14.85,39200.0,11.6444,11.6679,11.6288,11.6366,39200.0
2008-03-06 10:55:00,14.85,14.87,14.85,14.86,109200.0,11.6366,11.6523,11.6366,11.6444,109200.0
2008-03-06 11:00:00,14.85,14.87,14.81,14.81,48000.0,11.6366,11.6523,11.6052,11.6052,48000.0
2008-03-06 11:05:00,14.81,14.82,14.8,14.8,60800.0,11.6052,11.6131,11.5974,11.5974,60800.0
2008-03-06 11:10:00,14.8,14.81,14.77,14.77,25600.0,11.5974,11.6052,11.5739,11.5739,25600.0
2008-03-06 11:15:00,14.77,14.78,14.76,14.78,26800.0,11.5739,11.5817,11.5661,11.5817,26800.0
2008-03-06 11:20:00,14.78,14.8,14.78,14.79,70000.0,11.5817,11.5974,11.5817,11.5896,70000.0
2008-03-06 11:25:00,14.8,14.8,14.78,14.78,44400.0,11.5974,11.5974,11.5817,11.5817,44400.0
2008-03-06 11:30:00,14.78,14.79,14.77,14.77,48000.0,11.5817,11.5896,11.5739,11.5739,48000.0
2008-03-06 11:35:00,14.77,14.8,14.75,14.79,114000.0,11.5739,11.5974,11.5582,11.5896,114000.0
2008-03-06 11:40:00,14.79,14.8,14.77,14.79,48400.0,11.5896,11.5974,11.5739,11.5896,48400.0
2008-03-06 11:45:00,14.79,14.8,14.78,14.79,47200.0,11.5896,11.5974,11.5817,11.5896,47200.0
2008-03-06 11:50:00,14.79,14.79,14.76,14.78,50800.0,11.5896,11.5896,11.5661,11.5817,50800.0
2008-03-06 11:55:00,14.78,14.8,14.78,14.79,50000.0,11.5817,11.5974,11.5817,11.5896,50000.0
2008-03-06 12:00:00,14.79,14.79,14.74,14.75,116800.0,11.5896,11.5896,11.5504,11.5582,116800.0
2008-03-06 12:05:00,14.75,14.76,14.73,14.74,51200.0,11.5582,11.5661,11.5426,11.5504,51200.0
2008-03-06 12:10:00,14.74,14.74,14.7,14.71,82400.0,11.5504,11.5504,11.5191,11.5269,82400.0
2008-03-06 12:15:00,14.71,14.72,14.69,14.71,81600.0,11.5269,11.5347,11.5112,11.5269,81600.0
2008-03-06 12:20:00,14.71,14.72,14.71,14.72,80800.0,11.5269,11.5347,11.5269,11.5347,80800.0
2008-03-06 12:25:00,14.73,14.74,14.72,14.73,25200.0,11.5426,11.5504,11.5347,11.5426,25200.0
2008-03-06 12:30:00,14.73,14.73,14.69,14.71,101200.0,11.5426,11.5426,11.5112,11.5269,101200.0
2008-03-06 12:35:00,14.71,14.72,14.71,14.72,13600.0,11.5269,11.5347,11.5269,11.5347,13600.0
2008-03-06 12:40:00,14.72,14.76,14.72,14.75,66800.0,11.5347,11.5661,11.5347,11.5582,66800.0
2008-03-06 12:45:00,14.75,14.75,14.74,14.74,24400.0,11.5582,11.5582,11.5504,11.5504,24400.0
2008-03-06 12:50:00,14.74,14.74,14.73,14.74,24000.0,11.5504,11.5504,11.5426,11.5504,24000.0
2008-03-06 12:55:00,14.74,14.74,14.7,14.7,73200.0,11.5504,11.5504,11.5191,11.5191,73200.0
2008-03-06 13:00:00,14.71,14.72,14.7,14.72,103200.0,11.5269,11.5347,11.5191,11.5347,103200.0
2008-03-06 13:05:00,14.71,14.75,14.71,14.73,110800.0,11.5269,11.5582,11.5269,11.5426,110800.0
2008-03-06 13:10:00,14.73,14.73,14.71,14.72,26000.0,11.5426,11.5426,11.5269,11.5347,26000.0
2008-03-06 13:15:00,14.71,14.72,14.68,14.69,80000.0,11.5269,11.5347,11.5034,11.5112,80000.0
2008-03-06 13:20:00,14.69,14.69,14.67,14.67,15600.0,11.5112,11.5112,11.4955,11.4955,15600.0
2008-03-06 13:25:00,14.67,14.68,14.67,14.67,10400.0,11.4955,11.5034,11.4955,11.4955,10400.0
2008-03-06 13:30:00,14.66,14.67,14.65,14.65,31600.0,11.4877,11.4955,11.4799,11.4799,31600.0
2008-03-06 13:35:00,14.66,14.68,14.65,14.67,42400.0,11.4877,11.5034,11.4799,11.4955,42400.0
2008-03-06 13:40:00,14.67,14.68,14.67,14.67,16400.0,11.4955,11.5034,11.4955,11.4955,16400.0
2008-03-06 13:45:00,14.67,14.69,14.67,14.69,6000.0,11.4955,11.5112,11.4955,11.5112,6000.0
2008-03-06 13:50:00,14.69,14.7,14.69,14.69,22800.0,11.5112,11.5191,11.5112,11.5112,22800.0
2008-03-06 13:55:00,14.7,14.7,14.69,14.69,6400.0,11.5191,11.5191,11.5112,11.5112,6400.0
2008-03-06 14:00:00,14.69,14.71,14.69,14.7,18400.0,11.5112,11.5269,11.5112,11.5191,18400.0
2008-03-06 14:05:00,14.71,14.72,14.69,14.69,254400.0,11.5269,11.5347,11.5112,11.5112,254400.0
2008-03-06 14:10:00,14.7,14.71,14.7,14.7,140000.0,11.5191,11.5269,11.5191,11.5191,140000.0
2008-03-06 14:15:00,14.7,14.72,14.69,14.71,106800.0,11.5191,11.5347,11.5112,11.5269,106800.0
2008-03-06 14:20:00,14.69,14.7,14.69,14.7,19200.0,11.5112,11.5191,11.5112,11.5191,19200.0
2008-03-06 14:25:00,14.69,14.69,14.68,14.68,13600.0,11.5112,11.5112,11.5034,11.5034,13600.0
2008-03-06 14:30:00,14.67,14.67,14.65,14.67,42400.0,11.4955,11.4955,11.4799,11.4955,42400.0
2008-03-06 14:35:00,14.68,14.7,14.68,14.69,14000.0,11.5034,11.5191,11.5034,11.5112,14000.0
2008-03-06 14:40:00,14.69,14.71,14.68,14.71,59200.0,11.5112,11.5269,11.5034,11.5269,59200.0
2008-03-06 14:45:00,14.72,14.74,14.71,14.74,36000.0,11.5347,11.5504,11.5269,11.5504,36000.0
2008-03-06 14:50:00,14.73,14.73,14.71,14.71,9600.0,11.5426,11.5426,11.5269,11.5269,9600.0
2008-03-06 14:55:00,14.7,14.72,14.7,14.71,26800.0,11.5191,11.5347,11.5191,11.5269,26800.0
2008-03-06 15:00:00,14.71,14.71,14.67,14.67,39200.0,11.5269,11.5269,11.4955,11.4955,39200.0
2008-03-06 15:05:00,14.67,14.69,14.65,14.65,91600.0,11.4955,11.5112,11.4799,11.4799,91600.0
2008-03-06 15:10:00,14.65,14.66,14.64,14.64,82000.0,11.4799,11.4877,11.472,11.472,82000.0
2008-03-06 15:15:00,14.64,14.7,14.64,14.7,95200.0,11.472,11.5191,11.472,11.5191,95200.0
2008-03-06 15:20:00,14.7,14.71,14.69,14.7,69600.0,11.5191,11.5269,11.5112,11.5191,69600.0
2008-03-06 15:25:00,14.7,14.72,14.69,14.72,90800.0,11.5191,11.5347,11.5112,11.5347,90800.0
2008-03-06 15:30:00,14.72,14.72,14.66,14.67,155600.0,11.5347,11.5347,11.4877,11.4955,155600.0
2008-03-06 15:35:00,14.68,14.68,14.63,14.65,199600.0,11.5034,11.5034,11.4642,11.4799,199600.0
2008-03-06 15:40:00,14.65,14.67,14.63,14.65,98000.0,11.4799,11.4955,11.4642,11.4799,98000.0
2008-03-06 15:45:00,14.65,14.67,14.63,14.63,135200.0,11.4799,11.4955,11.4642,11.4642,135200.0
2008-03-06 15:50:00,14.64,14.64,14.6,14.61,286400.0,11.472,11.472,11.4407,11.4485,286400.0
2008-03-06 15:55:00,14.61,14.61,14.57,14.59,1030400.0,11.4485,11.4485,11.4172,11.4329,1030400.0
2008-03-06 16:00:00,14.59,14.6,14.56,14.56,614000.0,11.4329,11.4407,11.4093,11.4093,614000.0
2008-03-06 16:05:00,14.58,14.58,14.57,14.58,64000.0,11.425,11.425,11.4172,11.425,64000.0
2008-03-06 16:10:00,14.58,14.58,14.58,14.58,28000.0,11.425,11.425,11.425,11.425,28000.0
2008-03-07 09:30:00,14.5,14.5,14.44,14.46,175600.0,11.3623,11.3623,11.3153,11.331,175600.0
2008-03-07 09:35:00,14.46,14.52,14.46,14.52,90000.0,11.331,11.378,11.331,11.378,90000.0
2008-03-07 09:40:00,14.52,14.52,14.47,14.52,140400.0,11.378,11.378,11.3388,11.378,140400.0
2008-03-07 09:45:00,14.52,14.61,14.52,14.61,111600.0,11.378,11.4485,11.378,11.4485,111600.0
2008-03-07 09:50:00,14.6,14.63,14.58,14.6,192000.0,11.4407,11.4642,11.425,11.4407,192000.0
2008-03-07 09:55:00,14.6,14.74,14.6,14.73,527600.0,11.4407,11.5504,11.4407,11.5426,527600.0
2008-03-07 10:00:00,14.73,14.74,14.69,14.7,343200.0,11.5426,11.5504,11.5112,11.5191,343200.0
2008-03-07 10:05:00,14.7,14.7,14.63,14.63,63200.0,11.5191,11.5191,11.4642,11.4642,63200.0
2008-03-07 10:10:00,14.62,14.63,14.6,14.62,113600.0,11.4564,11.4642,11.4407,11.4564,113600.0
2008-03-07 10:15:00,14.63,14.66,14.62,14.65,47600.0,11.4642,11.4877,11.4564,11.4799,47600.0
2008-03-07 10:20:00,14.65,14.7,14.63,14.63,159600.0,11.4799,11.5191,11.4642,11.4642,159600.0
2008-03-07 10:25:00,14.63,14.64,14.6,14.64,93200.0,11.4642,11.472,11.4407,11.472,93200.0
2008-03-07 10:30:00,14.64,14.67,14.63,14.66,196800.0,11.472,11.4955,11.4642,11.4877,196800.0
2008-03-07 10:35:00,14.65,14.69,14.63,14.68,85200.0,11.4799,11.5112,11.4642,11.5034,85200.0
2008-03-07 10:40:00,14.69,14.71,14.69,14.69,37600.0,11.5112,11.5269,11.5112,11.5112,37600.0
2008-03-07 10:45:00,14.69,14.69,14.67,14.68,64800.0,11.5112,11.5112,11.4955,11.5034,64800.0
2008-03-07 10:50:00,14.68,14.68,14.63,14.64,22800.0,11.5034,11.5034,11.4642,11.472,22800.0
2008-03-07 10:55:00,14.63,14.63,14.61,14.63,32000.0,11.4642,11.4642,11.4485,11.4642,32000.0
2008-03-07 11:00:00,14.63,14.64,14.62,14.62,101600.0,11.4642,11.472,11.4564,11.4564,101600.0
2008-03-07 11:05:00,14.63,14.63,14.6,14.62,46400.0,11.4642,11.4642,11.4407,11.4564,46400.0
2008-03-07 11:10:00,14.61,14.63,14.6,14.6,46400.0,11.4485,11.4642,11.4407,11.4407,46400.0
2008-03-07 11:15:00,14.6,14.62,14.6,14.62,20000.0,11.4407,11.4564,11.4407,11.4564,20000.0
2008-03-07 11:20:00,14.61,14.64,14.6,14.64,45600.0,11.4485,11.472,11.4407,11.472,45600.0
2008-03-07 11:25:00,14.64,14.65,14.6,14.61,81200.0,11.472,11.4799,11.4407,11.4485,81200.0
2008-03-07 11:30:00,14.59,14.62,14.59,14.61,66400.0,11.4329,11.4564,11.4329,11.4485,66400.0
2008-03-07 11:35:00,14.61,14.64,14.61,14.64,19600.0,11.4485,11.472,11.4485,11.472,19600.0
2008-03-07 11:40:00,14.64,14.65,14.56,14.56,72000.0,11.472,11.4799,11.4093,11.4093,72000.0
2008-03-07 11:45:00,14.56,14.58,14.55,14.56,63600.0,11.4093,11.425,11.4015,11.4093,63600.0
2008-03-07 11:50:00,14.56,14.56,14.55,14.55,34000.0,11.4093,11.4093,11.4015,11.4015,34000.0
2008-03-07 11:55:00,14.55,14.57,14.54,14.56,73600.0,11.4015,11.4172,11.3937,11.4093,73600.0
2008-03-07 12:00:00,14.56,14.56,14.55,14.55,28000.0,11.4093,11.4093,11.4015,11.4015,28000.0
2008-03-07 12:05:00,14.55,14.55,14.53,14.55,86800.0,11.4015,11.4015,11.3858,11.4015,86800.0
2008-03-07 12:10:00,14.56,14.57,14.52,14.52,91600.0,11.4093,11.4172,11.378,11.378,91600.0
2008-03-07 12:15:00,14.53,14.56,14.52,14.55,39200.0,11.3858,11.4093,11.378,11.4015,39200.0
2008-03-07 12:20:00,14.55,14.55,14.54,14.55,57600.0,11.4015,11.4015,11.3937,11.4015,57600.0
2008-03-07 12:25:00,14.55,14.56,14.54,14.55,35600.0,11.4015,11.4093,11.3937,11.4015,35600.0
2008-03-07 12:30:00,14.56,14.56,14.53,14.54,22400.0,11.4093,11.4093,11.3858,11.3937,22400.0
2008-03-07 12:35:00,14.54,14.55,14.52,14.53,82800.0,11.3937,11.4015,11.378,11.3858,82800.0
2008-03-07 12:40:00,14.53,14.59,14.52,14.58,97600.0,11.3858,11.4329,11.378,11.425,97600.0
2008-03-07 12:45:00,14.59,14.6,14.58,14.6,35200.0,11.4329,11.4407,11.425,11.4407,35200.0
2008-03-07 12:50:00,14.6,14.61,14.59,14.59,16800.0,11.4407,11.4485,11.4329,11.4329,16800.0
2008-03-07 12:55:00,14.59,14.6,14.58,14.59,30800.0,11.4329,11.4407,11.425,11.4329,30800.0
2008-03-07 13:00:00,14.59,14.59,14.56,14.57,49600.0,11.4329,11.4329,11.4093,11.4172,49600.0
2008-03-07 13:05:00,14.57,14.58,14.57,14.58,15600.0,11.4172,11.425,11.4172,11.425,15600.0
2008-03-07 13:10:00,14.57,14.57,14.54,14.55,26000.0,11.4172,11.4172,11.3937,11.4015,26000.0
2008-03-07 13:15:00,14.54,14.54,14.52,14.54,31200.0,11.3937,11.3937,11.378,11.3937,31200.0
2008-03-07 13:20:00,14.54,14.56,14.54,14.55,32400.0,11.3937,11.4093,11.3937,11.4015,32400.0
2008-03-07 13:25:00,14.56,14.58,14.55,14.58,58800.0,11.4093,11.425,11.4015,11.425,58800.0
2008-03-07 13:30:00,14.57,14.58,14.55,14.55,36000.0,11.4172,11.425,11.4015,11.4015,36000.0
2008-03-07 13:35:00,14.55,14.56,14.53,14.53,38000.0,11.4015,11.4093,11.3858,11.3858,38000.0
2008-03-07 13:40:00,14.53,14.54,14.5,14.51,84800.0,11.3858,11.3937,11.3623,11.3702,84800.0
2008-03-07 13:45:00,14.51,14.53,14.49,14.52,47600.0,11.3702,11.3858,11.3545,11.378,47600.0
2008-03-07 13:50:00,14.51,14.51,14.47,14.47,108800.0,11.3702,11.3702,11.3388,11.3388,108800.0
2008-03-07 13:55:00,14.48,14.49,14.47,14.49,42400.0,11.3467,11.3545,11.3388,11.3545,42400.0
2008-03-07 14:00:00,14.48,14.49,14.47,14.47,109200.0,11.3467,11.3545,11.3388,11.3388,109200.0
2008-03-07 14:05:00,14.47,14.5,14.45,14.5,190400.0,11.3388,11.3623,11.3231,11.3623,190400.0
2008-03-07 14:10:00,14.51,14.53,14.49,14.51,80800.0,11.3702,11.3858,11.3545,11.3702,80800.0
2008-03-07 14:15:00,14.51,14.51,14.48,14.48,84000.0,11.3702,11.3702,11.3467,11.3467,84000.0
2008-03-07 14:20:00,14.48,14.48,14.41,14.42,218000.0,11.3467,11.3467,11.2918,11.2996,218000.0
2008-03-07 14:25:00,14.42,14.48,14.42,14.47,138000.0,11.2996,11.3467,11.2996,11.3388,138000.0
2008-03-07 14:30:00,14.47,14.49,14.45,14.46,103600.0,11.3388,11.3545,11.3231,11.331,103600.0
2008-03-07 14:35:00,14.46,14.46,14.42,14.44,241600.0,11.331,11.331,11.2996,11.3153,241600.0
2008-03-07 14:40:00,14.44,14.47,14.43,14.47,100000.0,11.3153,11.3388,11.3075,11.3388,100000.0
2008-03-07 14:45:00,14.47,14.49,14.47,14.48,48000.0,11.3388,11.3545,11.3388,11.3467,48000.0
2008-03-07 14:50:00,14.48,14.49,14.47,14.48,24800.0,11.3467,11.3545,11.3388,11.3467,24800.0
2008-03-07 14:55:00,14.48,14.56,14.47,14.56,111600.0,11.3467,11.4093,11.3388,11.4093,111600.0
2008-03-07 15:00:00,14.56,14.58,14.53,14.53,125600.0,11.4093,11.425,11.3858,11.3858,125600.0
2008-03-07 15:05:00,14.51,14.55,14.5,14.55,82800.0,11.3702,11.4015,11.3623,11.4015,82800.0
2008-03-07 15:10:00,14.53,14.6,14.53,14.57,130000.0,11.3858,11.4407,11.3858,11.4172,130000.0
2008-03-07 15:15:00,14.57,14.68,14.55,14.65,657600.0,11.4172,11.5034,11.4015,11.4799,657600.0
2008-03-07 15:20:00,14.64,14.68,14.62,14.63,303200.0,11.472,11.5034,11.4564,11.4642,303200.0
2008-03-07 15:25:00,14.64,14.65,14.57,14.58,262800.0,11.472,11.4799,11.4172,11.425,262800.0
2008-03-07 15:30:00,14.58,14.59,14.53,14.53,240400.0,11.425,11.4329,11.3858,11.3858,240400.0
2008-03-07 15:35:00,14.53,14.6,14.52,14.59,285600.0,11.3858,11.4407,11.378,11.4329,285600.0
2008-03-07 15:40:00,14.59,14.61,14.57,14.58,661600.0,11.4329,11.4485,11.4172,11.425,661600.0
2008-03-07 15:45:00,14.58,14.6,14.53,14.54,243200.0,11.425,11.4407,11.3858,11.3937,243200.0
2008-03-07 15:50:00,14.54,14.57,14.52,14.54,271600.0,11.3937,11.4172,11.378,11.3937,271600.0
2008-03-07 15:55:00,14.54,14.55,14.52,14.54,103600.0,11.3937,11.4015,11.378,11.3937,103600.0
2008-03-07 16:00:00,14.5,14.55,14.5,14.53,84800.0,11.3623,11.4015,11.3623,11.3858,84800.0
2008-03-07 16:05:00,14.53,14.53,14.53,14.53,0.0,11.3858,11.3858,11.3858,11.3858,0.0
2008-03-07 16:10:00,14.55,14.55,14.55,14.55,20000.0,11.4015,11.4015,11.4015,11.4015,20000.0
2008-03-10 09:30:00,14.56,14.59,14.5,14.51,65600.0,11.4093,11.4329,11.3623,11.3702,65600.0
2008-03-10 09:35:00,14.5,14.52,14.46,14.46,60000.0,11.3623,11.378,11.331,11.331,60000.0
2008-03-10 09:40:00,14.48,14.52,14.47,14.52,51600.0,11.3467,11.378,11.3388,11.378,51600.0
2008-03-10 09:45:00,14.51,14.52,14.5,14.5,16000.0,11.3702,11.378,11.3623,11.3623,16000.0
2008-03-10 09:50:00,14.48,14.48,14.45,14.47,65200.0,11.3467,11.3467,11.3231,11.3388,65200.0
2008-03-10 09:55:00,14.47,14.49,14.46,14.49,41200.0,11.3388,11.3545,11.331,11.3545,41200.0
2008-03-10 10:00:00,14.49,14.52,14.48,14.48,45200.0,11.3545,11.378,11.3467,11.3467,45200.0
2008-03-10 10:05:00,14.48,14.49,14.45,14.49,130800.0,11.3467,11.3545,11.3231,11.3545,130800.0
2008-03-10 10:10:00,14.48,14.51,14.47,14.49,49600.0,11.3467,11.3702,11.3388,11.3545,49600.0
2008-03-10 10:15:00,14.49,14.51,14.45,14.45,98000.0,11.3545,11.3702,11.3231,11.3231,98000.0
2008-03-10 10:20:00,14.45,14.45,14.44,14.44,52400.0,11.3231,11.3231,11.3153,11.3153,52400.0
2008-03-10 10:25:00,14.44,14.48,14.44,14.48,24000.0,11.3153,11.3467,11.3153,11.3467,24000.0
2008-03-10 10:30:00,14.48,14.51,14.48,14.49,43200.0,11.3467,11.3702,11.3467,11.3545,43200.0
2008-03-10 10:35:00,14.49,14.52,14.47,14.49,102400.0,11.3545,11.378,11.3388,11.3545,102400.0
2008-03-10 10:40:00,14.51,14.51,14.47,14.49,44000.0,11.3702,11.3702,11.3388,11.3545,44000.0
2008-03-10 10:45:00,14.49,14.54,14.49,14.53,99600.0,11.3545,11.3937,11.3545,11.3858,99600.0
2008-03-10 10:50:00,14.52,14.53,14.5,14.51,133600.0,11.378,11.3858,11.3623,11.3702,133600.0
2008-03-10 10:55:00,14.52,14.52,14.47,14.48,77600.0,11.378,11.378,11.3388,11.3467,77600.0
2008-03-10 11:00:00,14.48,14.51,14.47,14.51,98000.0,11.3467,11.3702,11.3388,11.3702,98000.0
2008-03-10 11:05:00,14.51,14.51,14.48,14.49,123600.0,11.3702,11.3702,11.3467,11.3545,123600.0
2008-03-10 11:10:00,14.48,14.51,14.47,14.48,60800.0,11.3467,11.3702,11.3388,11.3467,60800.0
2008-03-10 11:15:00,14.48,14.49,14.47,14.47,75200.0,11.3467,11.3545,11.3388,11.3388,75200.0
2008-03-10 11:20:00,14.47,14.47,14.42,14.42,64000.0,11.3388,11.3388,11.2996,11.2996,64000.0
2008-03-10 11:25:00,14.42,14.43,14.36,14.37,101200.0,11.2996,11.3075,11.2526,11.2605,101200.0
2008-03-10 11:30:00,14.37,14.38,14.35,14.36,68400.0,11.2605,11.2683,11.2448,11.2526,68400.0
2008-03-10 11:35:00,14.36,14.38,14.35,14.35,38000.0,11.2526,11.2683,11.2448,11.2448,38000.0
2008-03-10 11:40:00,14.35,14.36,14.32,14.32,52400.0,11.2448,11.2526,11.2213,11.2213,52400.0
2008-03-10 11:45:00,14.32,14.34,14.3,14.34,44000.0,11.2213,11.237,11.2056,11.237,44000.0
2008-03-10 11:50:00,14.34,14.38,14.34,14.37,90400.0,11.237,11.2683,11.237,11.2605,90400.0
2008-03-10 11:55:00,14.37,14.42,14.37,14.41,39200.0,11.2605,11.2996,11.2605,11.2918,39200.0
2008-03-10 12:00:00,14.42,14.43,14.36,14.36,116400.0,11.2996,11.3075,11.2526,11.2526,116400.0
2008-03-10 12:05:00,14.36,14.38,14.36,14.38,95600.0,11.2526,11.2683,11.2526,11.2683,95600.0
2008-03-10 12:10:00,14.38,14.41,14.38,14.4,118000.0,11.2683,11.2918,11.2683,11.284,118000.0
2008-03-10 12:15:00,14.4,14.41,14.38,14.4,120000.0,11.284,11.2918,11.2683,11.284,120000.0
2008-03-10 12:20:00,14.4,14.43,14.4,14.41,73200.0,11.284,11.3075,11.284,11.2918,73200.0
2008-03-10 12:25:00,14.4,14.4,14.37,14.38,50000.0,11.284,11.284,11.2605,11.2683,50000.0
2008-03-10 12:30:00,14.38,14.4,14.37,14.39,50000.0,11.2683,11.284,11.2605,11.2761,50000.0
2008-03-10 12:35:00,14.39,14.43,14.39,14.42,36000.0,11.2761,11.3075,11.2761,11.2996,36000.0
2008-03-10 12:40:00,14.42,14.42,14.4,14.4,31600.0,11.2996,11.2996,11.284,11.284,31600.0
2008-03-10 12:45:00,14.39,14.4,14.38,14.39,37200.0,11.2761,11.284,11.2683,11.2761,37200.0
2008-03-10 12:50:00,14.38,14.42,14.38,14.42,70000.0,11.2683,11.2996,11.2683,11.2996,70000.0
2008-03-10 12:55:00,14.42,14.44,14.41,14.42,136000.0,11.2996,11.3153,11.2918,11.2996,136000.0
2008-03-10 13:00:00,14.42,14.43,14.41,14.42,20000.0,11.2996,11.3075,11.2918,11.2996,20000.0
2008-03-10 13:05:00,14.42,14.42,14.4,14.4,38000.0,11.2996,11.2996,11.284,11.284,38000.0
2008-03-10 13:10:00,14.4,14.41,14.4,14.41,45200.0,11.284,11.2918,11.284,11.2918,45200.0
2008-03-10 13:15:00,14.41,14.42,14.41,14.41,21200.0,11.2918,11.2996,11.2918,11.2918,21200.0
2008-03-10 13:20:00,14.39,14.39,14.38,14.39,49600.0,11.2761,11.2761,11.2683,11.2761,49600.0
2008-03-10 13:25:00,14.39,14.4,14.38,14.38,28000.0,11.2761,11.284,11.2683,11.2683,28000.0
2008-03-10 13:30:00,14.38,14.4,14.37,14.38,84000.0,11.2683,11.284,11.2605,11.2683,84000.0
2008-03-10 13:35:00,14.39,14.4,14.38,14.38,39200.0,11.2761,11.284,11.2683,11.2683,39200.0
2008-03-10 13:40:00,14.38,14.39,14.38,14.39,43200.0,11.2683,11.2761,11.2683,11.2761,43200.0
2008-03-10 13:45:00,14.39,14.39,14.37,14.37,31200.0,11.2761,11.2761,11.2605,11.2605,31200.0
2008-03-10 13:50:00,14.37,14.38,14.36,14.36,28400.0,11.2605,11.2683,11.2526,11.2526,28400.0
2008-03-10 13:55:00,14.36,14.37,14.32,14.32,51200.0,11.2526,11.2605,11.2213,11.2213,51200.0
2008-03-10 14:00:00,14.31,14.33,14.31,14.31,44000.0,11.2134,11.2291,11.2134,11.2134,44000.0
2008-03-10 14:05:00,14.31,14.32,14.3,14.3,39600.0,11.2134,11.2213,11.2056,11.2056,39600.0
2008-03-10 14:10:00,14.3,14.34,14.3,14.33,17200.0,11.2056,11.237,11.2056,11.2291,17200.0
2008-03-10 14:15:00,14.34,14.34,14.32,14.32,70800.0,11.237,11.237,11.2213,11.2213,70800.0
2008-03-10 14:20:00,14.32,14.32,14.29,14.29,41200.0,11.2213,11.2213,11.1978,11.1978,41200.0
2008-03-10 14:25:00,14.29,14.33,14.28,14.33,58000.0,11.1978,11.2291,11.1899,11.2291,58000.0
2008-03-10 14:30:00,14.33,14.35,14.32,14.34,119600.0,11.2291,11.2448,11.2213,11.237,119600.0
2008-03-10 14:35:00,14.34,14.36,14.33,14.35,24400.0,11.237,11.2526,11.2291,11.2448,24400.0
2008-03-10 14:40:00,14.35,14.35,14.33,14.34,22400.0,11.2448,11.2448,11.2291,11.237,22400.0
2008-03-10 14:45:00,14.34,14.35,14.32,14.32,12400.0,11.237,11.2448,11.2213,11.2213,12400.0
2008-03-10 14:50:00,14.34,14.34,14.32,14.32,36000.0,11.237,11.237,11.2213,11.2213,36000.0
2008-03-10 14:55:00,14.32,14.32,14.28,14.29,32000.0,11.2213,11.2213,11.1899,11.1978,32000.0
2008-03-10 15:00:00,14.29,14.31,14.28,14.29,53200.0,11.1978,11.2134,11.1899,11.1978,53200.0
2008-03-10 15:05:00,14.3,14.31,14.28,14.3,45600.0,11.2056,11.2134,11.1899,11.2056,45600.0
2008-03-10 15:10:00,14.3,14.3,14.27,14.27,164800.0,11.2056,11.2056,11.1821,11.1821,164800.0
2008-03-10 15:15:00,14.27,14.29,14.25,14.28,90800.0,11.1821,11.1978,11.1664,11.1899,90800.0
2008-03-10 15:20:00,14.28,14.33,14.26,14.31,194400.0,11.1899,11.2291,11.1743,11.2134,194400.0
2008-03-10 15:25:00,14.3,14.31,14.28,14.3,216800.0,11.2056,11.2134,11.1899,11.2056,216800.0
2008-03-10 15:30:00,14.3,14.31,14.28,14.31,101200.0,11.2056,11.2134,11.1899,11.2134,101200.0
2008-03-10 15:35:00,14.31,14.31,14.25,14.26,59200.0,11.2134,11.2134,11.1664,11.1743,59200.0
2008-03-10 15:40:00,14.24,14.25,14.22,14.25,53600.0,11.1586,11.1664,11.1429,11.1664,53600.0
2008-03-10 15:45:00,14.25,14.25,14.22,14.23,28000.0,11.1664,11.1664,11.1429,11.1508,28000.0
2008-03-10 15:50:00,14.23,14.23,14.2,14.21,35200.0,11.1508,11.1508,11.1272,11.1351,35200.0
2008-03-10 15:55:00,14.22,14.27,14.22,14.23,97600.0,11.1429,11.1821,11.1429,11.1508,97600.0
2008-03-11 09:30:00,14.7,14.72,14.64,14.64,139600.0,11.5191,11.5347,11.472,11.472,139600.0
2008-03-11 09:35:00,14.65,14.65,14.61,14.62,81600.0,11.4799,11.4799,11.4485,11.4564,81600.0
2008-03-11 09:40:00,14.62,14.65,14.6,14.6,31200.0,11.4564,11.4799,11.4407,11.4407,31200.0
2008-03-11 09:45:00,14.61,14.61,14.55,14.57,110800.0,11.4485,11.4485,11.4015,11.4172,110800.0
2008-03-11 09:50:00,14.57,14.59,14.55,14.56,33600.0,11.4172,11.4329,11.4015,11.4093,33600.0
2008-03-11 09:55:00,14.56,14.56,14.53,14.53,71200.0,11.4093,11.4093,11.3858,11.3858,71200.0
2008-03-11 10:00:00,14.53,14.53,14.51,14.51,581200.0,11.3858,11.3858,11.3702,11.3702,581200.0
2008-03-11 10:05:00,14.51,14.56,14.51,14.56,331200.0,11.3702,11.4093,11.3702,11.4093,331200.0
2008-03-11 10:10:00,14.56,14.62,14.55,14.61,52400.0,11.4093,11.4564,11.4015,11.4485,52400.0
2008-03-11 10:15:00,14.6,14.62,14.59,14.6,65600.0,11.4407,11.4564,11.4329,11.4407,65600.0
2008-03-11 10:20:00,14.6,14.63,14.6,14.63,37600.0,11.4407,11.4642,11.4407,11.4642,37600.0
2008-03-11 10:25:00,14.63,14.65,14.62,14.62,102400.0,11.4642,11.4799,11.4564,11.4564,102400.0
2008-03-11 10:30:00,14.62,14.63,14.61,14.61,139600.0,11.4564,11.4642,11.4485,11.4485,139600.0
2008-03-11 10:35:00,14.59,14.59,14.58,14.59,11200.0,11.4329,11.4329,11.425,11.4329,11200.0
2008-03-11 10:40:00,14.59,14.61,14.57,14.57,42400.0,11.4329,11.4485,11.4172,11.4172,42400.0
2008-03-11 10:45:00,14.57,14.59,14.56,14.57,45600.0,11.4172,11.4329,11.4093,11.4172,45600.0
2008-03-11 10:50:00,14.56,14.58,14.56,14.57,42000.0,11.4093,11.425,11.4093,11.4172,42000.0
2008-03-11 10:55:00,14.57,14.6,14.57,14.6,55600.0,11.4172,11.4407,11.4172,11.4407,55600.0
2008-03-11 11:00:00,14.6,14.6,14.58,14.6,28400.0,11.4407,11.4407,11.425,11.4407,28400.0
2008-03-11 11:05:00,14.6,14.6,14.56,14.56,53600.0,11.4407,11.4407,11.4093,11.4093,53600.0
2008-03-11 11:10:00,14.56,14.57,14.55,14.55,19200.0,11.4093,11.4172,11.4015,11.4015,19200.0
2008-03-11 11:15:00,14.54,14.54,14.53,14.54,17600.0,11.3937,11.3937,11.3858,11.3937,17600.0
2008-03-11 11:20:00,14.54,14.54,14.52,14.54,26400.0,11.3937,11.3937,11.378,11.3937,26400.0
2008-03-11 11:25:00,14.53,14.55,14.53,14.53,424000.0,11.3858,11.4015,11.3858,11.3858,424000.0
2008-03-11 11:30:00,14.53,14.55,14.52,14.53,18400.0,11.3858,11.4015,11.378,11.3858,18400.0
2008-03-11 11:35:00,14.52,14.53,14.49,14.5,85200.0,11.378,11.3858,11.3545,11.3623,85200.0
2008-03-11 11:40:00,14.49,14.5,14.47,14.48,22400.0,11.3545,11.3623,11.3388,11.3467,22400.0
2008-03-11 11:45:00,14.47,14.47,14.42,14.44,588400.0,11.3388,11.3388,11.2996,11.3153,588400.0
2008-03-11 11:50:00,14.43,14.43,14.4,14.43,36000.0,11.3075,11.3075,11.284,11.3075,36000.0
2008-03-11 11:55:00,14.44,14.44,14.38,14.41,42800.0,11.3153,11.3153,11.2683,11.2918,42800.0
2008-03-11 12:00:00,14.4,14.43,14.4,14.43,24000.0,11.284,11.3075,11.284,11.3075,24000.0
2008-03-11 12:05:00,14.43,14.47,14.4,14.47,114400.0,11.3075,11.3388,11.284,11.3388,114400.0
2008-03-11 12:10:00,14.46,14.5,14.46,14.49,62400.0,11.331,11.3623,11.331,11.3545,62400.0
2008-03-11 12:15:00,14.49,14.5,14.48,14.48,30400.0,11.3545,11.3623,11.3467,11.3467,30400.0
2008-03-11 12:20:00,14.48,14.5,14.48,14.49,21600.0,11.3467,11.3623,11.3467,11.3545,21600.0
2008-03-11 12:25:00,14.49,14.49,14.46,14.47,27600.0,11.3545,11.3545,11.331,11.3388,27600.0
2008-03-11 12:30:00,14.47,14.47,14.44,14.45,38800.0,11.3388,11.3388,11.3153,11.3231,38800.0
2008-03-11 12:35:00,14.45,14.46,14.42,14.42,28800.0,11.3231,11.331,11.2996,11.2996,28800.0
2008-03-11 12:40:00,14.42,14.44,14.42,14.43,30400.0,11.2996,11.3153,11.2996,11.3075,30400.0
2008-03-11 12:45:00,14.43,14.43,14.39,14.39,124000.0,11.3075,11.3075,11.2761,11.2761,124000.0
2008-03-11 12:50:00,14.39,14.42,14.39,14.41,33200.0,11.2761,11.2996,11.2761,11.2918,33200.0
2008-03-11 12:55:00,14.41,14.47,14.41,14.46,128000.0,11.2918,11.3388,11.2918,11.331,128000.0
2008-03-11 13:00:00,14.46,14.46,14.44,14.46,26800.0,11.331,11.331,11.3153,11.331,26800.0
2008-03-11 13:05:00,14.45,14.45,14.43,14.45,64400.0,11.3231,11.3231,11.3075,11.3231,64400.0
2008-03-11 13:10:00,14.45,14.49,14.45,14.47,28000.0,11.3231,11.3545,11.3231,11.3388,28000.0
2008-03-11 13:15:00,14.46,14.5,14.46,14.49,42800.0,11.331,11.3623,11.331,11.3545,42800.0
2008-03-11 13:20:00,14.49,14.52,14.48,14.52,79600.0,11.3545,11.378,11.3467,11.378,79600.0
2008-03-11 13:25:00,14.52,14.54,14.51,14.54,50400.0,11.378,11.3937,11.3702,11.3937,50400.0
2008-03-11 13:30:00,14.54,14.54,14.52,14.54,26800.0,11.3937,11.3937,11.378,11.3937,26800.0
2008-03-11 13:35:00,14.53,14.53,14.52,14.52,18400.0,11.3858,11.3858,11.378,11.378,18400.0
2008-03-11 13:40:00,14.52,14.53,14.5,14.53,44000.0,11.378,11.3858,11.3623,11.3858,44000.0
2008-03-11 13:45:00,14.53,14.53,14.49,14.5,230800.0,11.3858,11.3858,11.3545,11.3623,230800.0
2008-03-11 13:50:00,14.51,14.55,14.5,14.54,35200.0,11.3702,11.4015,11.3623,11.3937,35200.0
2008-03-11 13:55:00,14.55,14.58,14.55,14.56,33600.0,11.4015,11.425,11.4015,11.4093,33600.0
2008-03-11 14:00:00,14.56,14.58,14.56,14.57,28800.0,11.4093,11.425,11.4093,11.4172,28800.0
2008-03-11 14:05:00,14.58,14.59,14.56,14.57,32400.0,11.425,11.4329,11.4093,11.4172,32400.0
2008-03-11 14:10:00,14.57,14.58,14.56,14.56,22400.0,11.4172,11.425,11.4093,11.4093,22400.0
2008-03-11 14:15:00,14.56,14.59,14.56,14.59,46000.0,11.4093,11.4329,11.4093,11.4329,46000.0
2008-03-11 14:20:00,14.59,14.59,14.56,14.58,54400.0,11.4329,11.4329,11.4093,11.425,54400.0
2008-03-11 14:25:00,14.58,14.59,14.58,14.58,20400.0,11.425,11.4329,11.425,11.425,20400.0
2008-03-11 14:30:00,14.58,14.61,14.58,14.61,44400.0,11.425,11.4485,11.425,11.4485,44400.0
2008-03-11 14:35:00,14.61,14.63,14.6,14.63,33600.0,11.4485,11.4642,11.4407,11.4642,33600.0
2008-03-11 14:40:00,14.64,14.65,14.63,14.65,31200.0,11.472,11.4799,11.4642,11.4799,31200.0
2008-03-11 14:45:00,14.65,14.71,14.65,14.71,60000.0,11.4799,11.5269,11.4799,11.5269,60000.0
2008-03-11 14:50:00,14.71,14.74,14.71,14.74,48400.0,11.5269,11.5504,11.5269,11.5504,48400.0
2008-03-11 14:55:00,14.74,14.74,14.72,14.72,62000.0,11.5504,11.5504,11.5347,11.5347,62000.0
2008-03-11 15:00:00,14.72,14.73,14.68,14.68,83200.0,11.5347,11.5426,11.5034,11.5034,83200.0
2008-03-11 15:05:00,14.68,14.69,14.67,14.68,26400.0,11.5034,11.5112,11.4955,11.5034,26400.0
2008-03-11 15:10:00,14.68,14.71,14.68,14.68,58800.0,11.5034,11.5269,11.5034,11.5034,58800.0
2008-03-11 15:15:00,14.69,14.76,14.69,14.76,50800.0,11.5112,11.5661,11.5112,11.5661,50800.0
2008-03-11 15:20:00,14.76,14.77,14.74,14.77,48000.0,11.5661,11.5739,11.5504,11.5739,48000.0
2008-03-11 15:25:00,14.77,14.78,14.76,14.78,22400.0,11.5739,11.5817,11.5661,11.5817,22400.0
2008-03-11 15:30:00,14.77,14.77,14.72,14.73,98400.0,11.5739,11.5739,11.5347,11.5426,98400.0
2008-03-11 15:35:00,14.73,14.77,14.73,14.76,80000.0,11.5426,11.5739,11.5426,11.5661,80000.0
2008-03-11 15:40:00,14.75,14.76,14.71,14.71,118400.0,11.5582,11.5661,11.5269,11.5269,118400.0
2008-03-11 15:45:00,14.71,14.72,14.68,14.72,140800.0,11.5269,11.5347,11.5034,11.5347,140800.0
2008-03-11 15:50:00,14.73,14.75,14.72,14.75,96800.0,11.5426,11.5582,11.5347,11.5582,96800.0
2008-03-11 15:55:00,14.75,14.77,14.73,14.77,141600.0,11.5582,11.5739,11.5426,11.5739,141600.0
2008-03-11 16:00:00,14.75,14.77,14.73,14.77,4505600.0,11.5582,11.5739,11.5426,11.5739,4505600.0
2008-03-11 16:05:00,14.77,14.77,14.77,14.77,0.0,11.5739,11.5739,11.5739,11.5739,0.0
2008-03-11 16:10:00,14.77,14.77,14.77,14.77,0.0,11.5739,11.5739,11.5739,11.5739,0.0
2008-03-12 09:30:00,14.74,14.78,14.73,14.78,53600.0,11.5504,11.5817,11.5426,11.5817,53600.0
2008-03-12 09:35:00,14.78,14.8,14.78,14.8,24000.0,11.5817,11.5974,11.5817,11.5974,24000.0
2008-03-12 09:40:00,14.79,14.79,14.75,14.75,28400.0,11.5896,11.5896,11.5582,11.5582,28400.0
2008-03-12 09:45:00,14.75,14.75,14.7,14.71,36000.0,11.5582,11.5582,11.5191,11.5269,36000.0
2008-03-12 09:50:00,14.71,14.71,14.67,14.69,53200.0,11.5269,11.5269,11.4955,11.5112,53200.0
2008-03-12 09:55:00,14.69,14.72,14.69,14.72,76000.0,11.5112,11.5347,11.5112,11.5347,76000.0
2008-03-12 10:00:00,14.72,14.73,14.67,14.67,42400.0,11.5347,11.5426,11.4955,11.4955,42400.0
2008-03-12 10:05:00,14.66,14.67,14.64,14.65,21200.0,11.4877,11.4955,11.472,11.4799,21200.0
2008-03-12 10:10:00,14.66,14.68,14.63,14.67,32000.0,11.4877,11.5034,11.4642,11.4955,32000.0
2008-03-12 10:15:00,14.68,14.69,14.68,14.69,5600.0,11.5034,11.5112,11.5034,11.5112,5600.0
2008-03-12 10:20:00,14.7,14.71,14.7,14.71,16800.0,11.5191,11.5269,11.5191,11.5269,16800.0
2008-03-12 10:25:00,14.71,14.71,14.7,14.71,7600.0,11.5269,11.5269,11.5191,11.5269,7600.0
2008-03-12 10:30:00,14.71,14.72,14.7,14.72,31200.0,11.5269,11.5347,11.5191,11.5347,31200.0
2008-03-12 10:35:00,14.73,14.74,14.73,14.74,3200.0,11.5426,11.5504,11.5426,11.5504,3200.0
2008-03-12 10:40:00,14.76,14.79,14.76,14.78,37200.0,11.5661,11.5896,11.5661,11.5817,37200.0
2008-03-12 10:45:00,14.78,14.79,14.77,14.78,24400.0,11.5817,11.5896,11.5739,11.5817,24400.0
2008-03-12 10:50:00,14.79,14.81,14.79,14.81,23600.0,11.5896,11.6052,11.5896,11.6052,23600.0
2008-03-12 10:55:00,14.8,14.82,14.79,14.82,19600.0,11.5974,11.6131,11.5896,11.6131,19600.0
2008-03-12 11:00:00,14.82,14.85,14.82,14.85,57600.0,11.6131,11.6366,11.6131,11.6366,57600.0
2008-03-12 11:05:00,14.85,14.88,14.84,14.88,40400.0,11.6366,11.6601,11.6288,11.6601,40400.0
2008-03-12 11:10:00,14.88,14.93,14.88,14.92,295600.0,11.6601,11.6993,11.6601,11.6914,295600.0
2008-03-12 11:15:00,14.92,14.94,14.91,14.93,69600.0,11.6914,11.7071,11.6836,11.6993,69600.0
2008-03-12 11:20:00,14.92,14.92,14.9,14.9,90000.0,11.6914,11.6914,11.6758,11.6758,90000.0
2008-03-12 11:25:00,14.9,14.91,14.9,14.9,20000.0,11.6758,11.6836,11.6758,11.6758,20000.0
2008-03-12 11:30:00,14.9,14.91,14.89,14.89,37600.0,11.6758,11.6836,11.6679,11.6679,37600.0
2008-03-12 11:35:00,14.89,14.91,14.89,14.9,49600.0,11.6679,11.6836,11.6679,11.6758,49600.0
2008-03-12 11:40:00,14.9,14.92,14.9,14.92,64800.0,11.6758,11.6914,11.6758,11.6914,64800.0
2008-03-12 11:45:00,14.92,14.92,14.88,14.88,29200.0,11.6914,11.6914,11.6601,11.6601,29200.0
2008-03-12 11:50:00,14.88,14.88,14.86,14.87,24400.0,11.6601,11.6601,11.6444,11.6523,24400.0
2008-03-12 11:55:00,14.87,14.89,14.86,14.88,46400.0,11.6523,11.6679,11.6444,11.6601,46400.0
2008-03-12 12:00:00,14.89,14.9,14.88,14.88,46400.0,11.6679,11.6758,11.6601,11.6601,46400.0
2008-03-12 12:05:00,14.88,14.88,14.87,14.87,14000.0,11.6601,11.6601,11.6523,11.6523,14000.0
2008-03-12 12:10:00,14.88,14.88,14.87,14.88,26400.0,11.6601,11.6601,11.6523,11.6601,26400.0
2008-03-12 12:15:00,14.88,14.88,14.84,14.84,105600.0,11.6601,11.6601,11.6288,11.6288,105600.0
2008-03-12 12:20:00,14.84,14.86,14.84,14.84,15600.0,11.6288,11.6444,11.6288,11.6288,15600.0
2008-03-12 12:25:00,14.84,14.85,14.83,14.83,28400.0,11.6288,11.6366,11.6209,11.6209,28400.0
2008-03-12 12:30:00,14.83,14.86,14.83,14.85,54800.0,11.6209,11.6444,11.6209,11.6366,54800.0
2008-03-12 12:35:00,14.85,14.86,14.85,14.86,9200.0,11.6366,11.6444,11.6366,11.6444,9200.0
2008-03-12 12:40:00,14.86,14.87,14.86,14.86,3200.0,11.6444,11.6523,11.6444,11.6444,3200.0
2008-03-12 12:45:00,14.86,14.86,14.8,14.81,285200.0,11.6444,11.6444,11.5974,11.6052,285200.0
2008-03-12 12:50:00,14.81,14.82,14.8,14.82,26800.0,11.6052,11.6131,11.5974,11.6131,26800.0
2008-03-12 12:55:00,14.82,14.84,14.82,14.84,28000.0,11.6131,11.6288,11.6131,11.6288,28000.0
2008-03-12 13:00:00,14.84,14.86,14.84,14.85,29600.0,11.6288,11.6444,11.6288,11.6366,29600.0
2008-03-12 13:05:00,14.85,14.86,14.85,14.85,12800.0,11.6366,11.6444,11.6366,11.6366,12800.0
2008-03-12 13:10:00,14.85,14.85,14.83,14.84,22400.0,11.6366,11.6366,11.6209,11.6288,22400.0
2008-03-12 13:15:00,14.84,14.85,14.84,14.84,10400.0,11.6288,11.6366,11.6288,11.6288,10400.0
2008-03-12 13:20:00,14.84,14.9,14.84,14.89,34800.0,11.6288,11.6758,11.6288,11.6679,34800.0
2008-03-12 13:25:00,14.89,14.89,14.88,14.88,37600.0,11.6679,11.6679,11.6601,11.6601,37600.0
2008-03-12 13:30:00,14.87,14.88,14.86,14.86,15200.0,11.6523,11.6601,11.6444,11.6444,15200.0
2008-03-12 13:35:00,14.86,14.87,14.85,14.85,29200.0,11.6444,11.6523,11.6366,11.6366,29200.0
2008-03-12 13:40:00,14.87,14.87,14.81,14.81,35200.0,11.6523,11.6523,11.6052,11.6052,35200.0
2008-03-12 13:45:00,14.8,14.81,14.79,14.81,34000.0,11.5974,11.6052,11.5896,11.6052,34000.0
2008-03-12 13:50:00,14.81,14.83,14.81,14.83,20000.0,11.6052,11.6209,11.6052,11.6209,20000.0
2008-03-12 13:55:00,14.84,14.84,14.81,14.81,12000.0,11.6288,11.6288,11.6052,11.6052,12000.0
2008-03-12 14:00:00,14.81,14.85,14.81,14.83,44000.0,11.6052,11.6366,11.6052,11.6209,44000.0
2008-03-12 14:05:00,14.83,14.83,14.78,14.79,20400.0,11.6209,11.6209,11.5817,11.5896,20400.0
2008-03-12 14:10:00,14.79,14.79,14.78,14.79,17200.0,11.5896,11.5896,11.5817,11.5896,17200.0
2008-03-12 14:15:00,14.78,14.81,14.78,14.8,25600.0,11.5817,11.6052,11.5817,11.5974,25600.0
2008-03-12 14:20:00,14.81,14.81,14.79,14.79,12800.0,11.6052,11.6052,11.5896,11.5896,12800.0
2008-03-12 14:25:00,14.79,14.79,14.77,14.78,24400.0,11.5896,11.5896,11.5739,11.5817,24400.0
2008-03-12 14:30:00,14.79,14.83,14.78,14.83,11200.0,11.5896,11.6209,11.5817,11.6209,11200.0
2008-03-12 14:35:00,14.83,14.84,14.81,14.82,67200.0,11.6209,11.6288,11.6052,11.6131,67200.0
2008-03-12 14:40:00,14.83,14.85,14.83,14.84,27200.0,11.6209,11.6366,11.6209,11.6288,27200.0
2008-03-12 14:45:00,14.85,14.85,14.82,14.84,20800.0,11.6366,11.6366,11.6131,11.6288,20800.0
2008-03-12 14:50:00,14.84,14.84,14.81,14.81,17600.0,11.6288,11.6288,11.6052,11.6052,17600.0
2008-03-12 14:55:00,14.81,14.82,14.8,14.81,14400.0,11.6052,11.6131,11.5974,11.6052,14400.0
2008-03-12 15:00:00,14.81,14.81,14.79,14.79,22400.0,11.6052,11.6052,11.5896,11.5896,22400.0
2008-03-12 15:05:00,14.8,14.81,14.8,14.8,14400.0,11.5974,11.6052,11.5974,11.5974,14400.0
2008-03-12 15:10:00,14.8,14.8,14.78,14.8,13200.0,11.5974,11.5974,11.5817,11.5974,13200.0
2008-03-12 15:15:00,14.8,14.82,14.8,14.8,15600.0,11.5974,11.6131,11.5974,11.5974,15600.0
2008-03-12 15:20:00,14.8,14.82,14.79,14.8,20000.0,11.5974,11.6131,11.5896,11.5974,20000.0
2008-03-12 15:25:00,14.8,14.82,14.77,14.77,385200.0,11.5974,11.6131,11.5739,11.5739,385200.0
2008-03-12 15:30:00,14.77,14.79,14.73,14.74,175200.0,11.5739,11.5896,11.5426,11.5504,175200.0
2008-03-12 15:35:00,14.74,14.74,14.7,14.7,260800.0,11.5504,11.5504,11.5191,11.5191,260800.0
2008-03-12 15:40:00,14.7,14.72,14.68,14.68,62400.0,11.5191,11.5347,11.5034,11.5034,62400.0
2008-03-12 15:45:00,14.67,14.67,14.63,14.66,28800.0,11.4955,11.4955,11.4642,11.4877,28800.0
2008-03-12 15:50:00,14.66,14.69,14.64,14.64,22800.0,11.4877,11.5112,11.472,11.472,22800.0
2008-03-12 15:55:00,14.64,14.65,14.61,14.63,124000.0,11.472,11.4799,11.4485,11.4642,124000.0
2008-03-12 16:00:00,14.54,14.63,14.54,14.61,632800.0,11.3937,11.4642,11.3937,11.4485,632800.0
2008-03-12 16:05:00,14.64,14.65,14.63,14.65,20400.0,11.472,11.4799,11.4642,11.4799,20400.0
2008-03-12 16:10:00,14.65,14.65,14.65,14.65,0.0,11.4799,11.4799,11.4799,11.4799,0.0
2008-03-13 09:30:00,14.51,14.51,14.3,14.44,82000.0,11.3702,11.3702,11.2056,11.3153,82000.0
2008-03-13 09:35:00,14.44,14.49,14.44,14.46,46800.0,11.3153,11.3545,11.3153,11.331,46800.0
2008-03-13 09:40:00,14.47,14.47,14.4,14.4,55200.0,11.3388,11.3388,11.284,11.284,55200.0
2008-03-13 09:45:00,14.4,14.42,14.38,14.41,68400.0,11.284,11.2996,11.2683,11.2918,68400.0
2008-03-13 09:50:00,14.42,14.46,14.41,14.44,516400.0,11.2996,11.331,11.2918,11.3153,516400.0
2008-03-13 09:55:00,14.43,14.45,14.39,14.39,63600.0,11.3075,11.3231,11.2761,11.2761,63600.0
2008-03-13 10:00:00,14.4,14.45,14.38,14.45,33200.0,11.284,11.3231,11.2683,11.3231,33200.0
2008-03-13 10:05:00,14.45,14.46,14.42,14.42,234000.0,11.3231,11.331,11.2996,11.2996,234000.0
2008-03-13 10:10:00,14.43,14.5,14.43,14.49,82000.0,11.3075,11.3623,11.3075,11.3545,82000.0
2008-03-13 10:15:00,14.49,14.5,14.44,14.44,596400.0,11.3545,11.3623,11.3153,11.3153,596400.0
2008-03-13 10:20:00,14.44,14.45,14.39,14.4,53200.0,11.3153,11.3231,11.2761,11.284,53200.0
2008-03-13 10:25:00,14.41,14.43,14.39,14.43,86400.0,11.2918,11.3075,11.2761,11.3075,86400.0
2008-03-13 10:30:00,14.43,14.44,14.4,14.43,62000.0,11.3075,11.3153,11.284,11.3075,62000.0
2008-03-13 10:35:00,14.43,14.43,14.36,14.37,121200.0,11.3075,11.3075,11.2526,11.2605,121200.0
2008-03-13 10:40:00,14.37,14.4,14.37,14.37,216000.0,11.2605,11.284,11.2605,11.2605,216000.0
2008-03-13 10:45:00,14.36,14.4,14.35,14.38,58400.0,11.2526,11.284,11.2448,11.2683,58400.0
2008-03-13 10:50:00,14.38,14.41,14.38,14.4,42000.0,11.2683,11.2918,11.2683,11.284,42000.0
2008-03-13 10:55:00,14.4,14.43,14.38,14.42,60000.0,11.284,11.3075,11.2683,11.2996,60000.0
2008-03-13 11:00:00,14.42,14.43,14.4,14.42,59600.0,11.2996,11.3075,11.284,11.2996,59600.0
2008-03-13 11:05:00,14.42,14.58,14.42,14.5,784000.0,11.2996,11.425,11.2996,11.3623,784000.0
2008-03-13 11:10:00,14.51,14.57,14.51,14.52,271200.0,11.3702,11.4172,11.3702,11.378,271200.0
2008-03-13 11:15:00,14.49,14.53,14.49,14.5,46000.0,11.3545,11.3858,11.3545,11.3623,46000.0
2008-03-13 11:20:00,14.49,14.65,14.49,14.63,469200.0,11.3545,11.4799,11.3545,11.4642,469200.0
2008-03-13 11:25:00,14.63,14.63,14.57,14.59,113600.0,11.4642,11.4642,11.4172,11.4329,113600.0
2008-03-13 11:30:00,14.58,14.59,14.56,14.57,68800.0,11.425,11.4329,11.4093,11.4172,68800.0
2008-03-13 11:35:00,14.58,14.61,14.57,14.6,70800.0,11.425,11.4485,11.4172,11.4407,70800.0
2008-03-13 11:40:00,14.62,14.64,14.6,14.61,60800.0,11.4564,11.472,11.4407,11.4485,60800.0
2008-03-13 11:45:00,14.6,14.61,14.56,14.58,81600.0,11.4407,11.4485,11.4093,11.425,81600.0
2008-03-13 11:50:00,14.59,14.64,14.59,14.63,42000.0,11.4329,11.472,11.4329,11.4642,42000.0
2008-03-13 11:55:00,14.63,14.63,14.61,14.63,45200.0,11.4642,11.4642,11.4485,11.4642,45200.0
2008-03-13 12:00:00,14.63,14.74,14.63,14.73,68800.0,11.4642,11.5504,11.4642,11.5426,68800.0
2008-03-13 12:05:00,14.72,14.72,14.71,14.72,73600.0,11.5347,11.5347,11.5269,11.5347,73600.0
2008-03-13 12:10:00,14.71,14.74,14.71,14.71,23600.0,11.5269,11.5504,11.5269,11.5269,23600.0
2008-03-13 12:15:00,14.71,14.73,14.71,14.71,29200.0,11.5269,11.5426,11.5269,11.5269,29200.0
2008-03-13 12:20:00,14.69,14.69,14.65,14.68,42000.0,11.5112,11.5112,11.4799,11.5034,42000.0
2008-03-13 12:25:00,14.68,14.7,14.68,14.69,27600.0,11.5034,11.5191,11.5034,11.5112,27600.0
2008-03-13 12:30:00,14.69,14.72,14.69,14.71,30400.0,11.5112,11.5347,11.5112,11.5269,30400.0
2008-03-13 12:35:00,14.71,14.73,14.7,14.72,29600.0,11.5269,11.5426,11.5191,11.5347,29600.0
2008-03-13 12:40:00,14.72,14.74,14.68,14.68,82400.0,11.5347,11.5504,11.5034,11.5034,82400.0
2008-03-13 12:45:00,14.67,14.69,14.67,14.68,38400.0,11.4955,11.5112,11.4955,11.5034,38400.0
2008-03-13 12:50:00,14.7,14.72,14.69,14.72,149600.0,11.5191,11.5347,11.5112,11.5347,149600.0
2008-03-13 12:55:00,14.73,14.74,14.71,14.74,64800.0,11.5426,11.5504,11.5269,11.5504,64800.0
2008-03-13 13:00:00,14.74,14.76,14.73,14.73,22000.0,11.5504,11.5661,11.5426,11.5426,22000.0
2008-03-13 13:05:00,14.73,14.83,14.72,14.81,178800.0,11.5426,11.6209,11.5347,11.6052,178800.0
2008-03-13 13:10:00,14.81,14.83,14.79,14.79,121600.0,11.6052,11.6209,11.5896,11.5896,121600.0
2008-03-13 13:15:00,14.79,14.82,14.78,14.82,53200.0,11.5896,11.6131,11.5817,11.6131,53200.0
2008-03-13 13:20:00,14.82,14.86,14.81,14.81,83200.0,11.6131,11.6444,11.6052,11.6052,83200.0
2008-03-13 13:25:00,14.81,14.94,14.81,14.92,1032800.0,11.6052,11.7071,11.6052,11.6914,1032800.0
2008-03-13 13:30:00,14.93,14.93,14.89,14.9,46400.0,11.6993,11.6993,11.6679,11.6758,46400.0
2008-03-13 13:35:00,14.9,14.93,14.89,14.9,61600.0,11.6758,11.6993,11.6679,11.6758,61600.0
2008-03-13 13:40:00,14.88,14.9,14.86,14.87,52800.0,11.6601,11.6758,11.6444,11.6523,52800.0
2008-03-13 13:45:00,14.86,14.88,14.81,14.82,66400.0,11.6444,11.6601,11.6052,11.6131,66400.0
2008-03-13 13:50:00,14.81,14.88,14.81,14.88,30400.0,11.6052,11.6601,11.6052,11.6601,30400.0
2008-03-13 13:55:00,14.88,14.94,14.88,14.89,79200.0,11.6601,11.7071,11.6601,11.6679,79200.0
2008-03-13 14:00:00,14.89,14.9,14.85,14.87,85600.0,11.6679,11.6758,11.6366,11.6523,85600.0
2008-03-13 14:05:00,14.87,14.93,14.87,14.92,305200.0,11.6523,11.6993,11.6523,11.6914,305200.0
2008-03-13 14:10:00,14.92,14.92,14.88,14.9,127200.0,11.6914,11.6914,11.6601,11.6758,127200.0
2008-03-13 14:15:00,14.9,14.93,14.86,14.87,218400.0,11.6758,11.6993,11.6444,11.6523,218400.0
2008-03-13 14:20:00,14.87,14.92,14.87,14.9,228000.0,11.6523,11.6914,11.6523,11.6758,228000.0
2008-03-13 14:25:00,14.91,14.92,14.89,14.91,109600.0,11.6836,11.6914,11.6679,11.6836,109600.0
2008-03-13 14:30:00,14.91,14.91,14.84,14.85,294800.0,11.6836,11.6836,11.6288,11.6366,294800.0
2008-03-13 14:35:00,14.85,14.88,14.83,14.86,390400.0,11.6366,11.6601,11.6209,11.6444,390400.0
2008-03-13 14:40:00,14.86,14.87,14.82,14.83,282000.0,11.6444,11.6523,11.6131,11.6209,282000.0
2008-03-13 14:45:00,14.83,14.86,14.83,14.85,277600.0,11.6209,11.6444,11.6209,11.6366,277600.0
2008-03-13 14:50:00,14.84,14.88,14.83,14.87,280800.0,11.6288,11.6601,11.6209,11.6523,280800.0
2008-03-13 14:55:00,14.86,14.9,14.86,14.9,257600.0,11.6444,11.6758,11.6444,11.6758,257600.0
2008-03-13 15:00:00,14.91,14.93,14.87,14.88,358400.0,11.6836,11.6993,11.6523,11.6601,358400.0
2008-03-13 15:05:00,14.88,14.93,14.88,14.92,296800.0,11.6601,11.6993,11.6601,11.6914,296800.0
2008-03-13 15:10:00,14.92,14.93,14.9,14.93,351600.0,11.6914,11.6993,11.6758,11.6993,351600.0
2008-03-13 15:15:00,14.93,14.93,14.88,14.89,354800.0,11.6993,11.6993,11.6601,11.6679,354800.0
2008-03-13 15:20:00,14.89,14.91,14.86,14.9,233200.0,11.6679,11.6836,11.6444,11.6758,233200.0
2008-03-13 15:25:00,14.91,14.95,14.9,14.91,445600.0,11.6836,11.715,11.6758,11.6836,445600.0
2008-03-13 15:30:00,14.91,14.94,14.88,14.89,328400.0,11.6836,11.7071,11.6601,11.6679,328400.0
2008-03-13 15:35:00,14.88,14.94,14.88,14.94,332400.0,11.6601,11.7071,11.6601,11.7071,332400.0
2008-03-13 15:40:00,14.94,14.95,14.93,14.94,270000.0,11.7071,11.715,11.6993,11.7071,270000.0
2008-03-13 15:45:00,14.94,14.95,14.91,14.91,349600.0,11.7071,11.715,11.6836,11.6836,349600.0
2008-03-13 15:50:00,14.9,14.92,14.9,14.91,321200.0,11.6758,11.6914,11.6758,11.6836,321200.0
2008-03-13 15:55:00,14.9,14.95,14.9,14.95,439600.0,11.6758,11.715,11.6758,11.715,439600.0
2008-03-13 16:00:00,14.95,14.95,14.89,14.89,53200.0,11.715,11.715,11.6679,11.6679,53200.0
2008-03-13 16:05:00,14.89,14.89,14.89,14.89,0.0,11.6679,11.6679,11.6679,11.6679,0.0
2008-03-13 16:10:00,14.89,14.89,14.89,14.89,0.0,11.6679,11.6679,11.6679,11.6679,0.0
2008-03-14 09:30:00,15.02,15.06,14.9,14.9,65600.0,11.7698,11.8011,11.6758,11.6758,65600.0
2008-03-14 09:35:00,14.9,14.98,14.9,14.96,136400.0,11.6758,11.7385,11.6758,11.7228,136400.0
2008-03-14 09:40:00,14.96,14.98,14.93,14.93,119200.0,11.7228,11.7385,11.6993,11.6993,119200.0
2008-03-14 09:45:00,14.92,14.92,14.74,14.8,195600.0,11.6914,11.6914,11.5504,11.5974,195600.0
2008-03-14 09:50:00,14.79,14.83,14.73,14.74,110400.0,11.5896,11.6209,11.5426,11.5504,110400.0
2008-03-14 09:55:00,14.73,14.76,14.54,14.54,179200.0,11.5426,11.5661,11.3937,11.3937,179200.0
2008-03-14 10:00:00,14.54,14.65,14.46,14.64,211600.0,11.3937,11.4799,11.331,11.472,211600.0
2008-03-14 10:05:00,14.65,14.81,14.61,14.79,109200.0,11.4799,11.6052,11.4485,11.5896,109200.0
2008-03-14 10:10:00,14.74,14.76,14.65,14.73,24400.0,11.5504,11.5661,11.4799,11.5426,24400.0
2008-03-14 10:15:00,14.71,14.8,14.71,14.72,33200.0,11.5269,11.5974,11.5269,11.5347,33200.0
2008-03-14 10:20:00,14.71,14.77,14.66,14.74,99600.0,11.5269,11.5739,11.4877,11.5504,99600.0
2008-03-14 10:25:00,14.74,14.74,14.61,14.68,146400.0,11.5504,11.5504,11.4485,11.5034,146400.0
2008-03-14 10:30:00,14.69,14.75,14.63,14.67,135600.0,11.5112,11.5582,11.4642,11.4955,135600.0
2008-03-14 10:35:00,14.67,14.68,14.6,14.6,69600.0,11.4955,11.5034,11.4407,11.4407,69600.0
2008-03-14 10:40:00,14.61,14.61,14.53,14.6,157600.0,11.4485,11.4485,11.3858,11.4407,157600.0
2008-03-14 10:45:00,14.6,14.65,14.59,14.63,37200.0,11.4407,11.4799,11.4329,11.4642,37200.0
2008-03-14 10:50:00,14.63,14.71,14.63,14.71,42800.0,11.4642,11.5269,11.4642,11.5269,42800.0
2008-03-14 10:55:00,14.71,14.74,14.66,14.67,82800.0,11.5269,11.5504,11.4877,11.4955,82800.0
2008-03-14 11:00:00,14.68,14.7,14.66,14.7,34000.0,11.5034,11.5191,11.4877,11.5191,34000.0
2008-03-14 11:05:00,14.68,14.74,14.67,14.72,74800.0,11.5034,11.5504,11.4955,11.5347,74800.0
2008-03-14 11:10:00,14.72,14.72,14.67,14.67,30400.0,11.5347,11.5347,11.4955,11.4955,30400.0
2008-03-14 11:15:00,14.65,14.65,14.56,14.6,50000.0,11.4799,11.4799,11.4093,11.4407,50000.0
2008-03-14 11:20:00,14.59,14.61,14.59,14.59,50800.0,11.4329,11.4485,11.4329,11.4329,50800.0
2008-03-14 11:25:00,14.6,14.63,14.58,14.62,34400.0,11.4407,11.4642,11.425,11.4564,34400.0
2008-03-14 11:30:00,14.61,14.63,14.57,14.6,45600.0,11.4485,11.4642,11.4172,11.4407,45600.0
2008-03-14 11:35:00,14.61,14.67,14.61,14.67,28400.0,11.4485,11.4955,11.4485,11.4955,28400.0
2008-03-14 11:40:00,14.67,14.68,14.63,14.65,526400.0,11.4955,11.5034,11.4642,11.4799,526400.0
2008-03-14 11:45:00,14.65,14.75,14.65,14.71,108400.0,11.4799,11.5582,11.4799,11.5269,108400.0
2008-03-14 11:50:00,14.7,14.7,14.63,14.64,32000.0,11.5191,11.5191,11.4642,11.472,32000.0
2008-03-14 11:55:00,14.63,14.65,14.6,14.64,28400.0,11.4642,11.4799,11.4407,11.472,28400.0
2008-03-14 12:00:00,14.65,14.68,14.64,14.64,27600.0,11.4799,11.5034,11.472,11.472,27600.0
2008-03-14 12:05:00,14.65,14.69,14.64,14.67,17600.0,11.4799,11.5112,11.472,11.4955,17600.0
2008-03-14 12:10:00,14.67,14.7,14.66,14.68,16000.0,11.4955,11.5191,11.4877,11.5034,16000.0
2008-03-14 12:15:00,14.68,14.68,14.65,14.65,68000.0,11.5034,11.5034,11.4799,11.4799,68000.0
2008-03-14 12:20:00,14.66,14.66,14.63,14.63,28400.0,11.4877,11.4877,11.4642,11.4642,28400.0
2008-03-14 12:25:00,14.63,14.68,14.62,14.65,143200.0,11.4642,11.5034,11.4564,11.4799,143200.0
2008-03-14 12:30:00,14.65,14.65,14.58,14.58,44000.0,11.4799,11.4799,11.425,11.425,44000.0
2008-03-14 12:35:00,14.58,14.6,14.57,14.59,16000.0,11.425,11.4407,11.4172,11.4329,16000.0
2008-03-14 12:40:00,14.58,14.59,14.54,14.56,31600.0,11.425,11.4329,11.3937,11.4093,31600.0
2008-03-14 12:45:00,14.56,14.61,14.54,14.61,40400.0,11.4093,11.4485,11.3937,11.4485,40400.0
2008-03-14 12:50:00,14.61,14.66,14.58,14.62,73600.0,11.4485,11.4877,11.425,11.4564,73600.0
2008-03-14 12:55:00,14.62,14.62,14.57,14.58,46800.0,11.4564,11.4564,11.4172,11.425,46800.0
2008-03-14 13:00:00,14.58,14.58,14.54,14.55,44400.0,11.425,11.425,11.3937,11.4015,44400.0
2008-03-14 13:05:00,14.55,14.56,14.52,14.56,49600.0,11.4015,11.4093,11.378,11.4093,49600.0
2008-03-14 13:10:00,14.55,14.58,14.54,14.54,61200.0,11.4015,11.425,11.3937,11.3937,61200.0
2008-03-14 13:15:00,14.53,14.58,14.53,14.54,76000.0,11.3858,11.425,11.3858,11.3937,76000.0
2008-03-14 13:20:00,14.55,14.55,14.52,14.54,43200.0,11.4015,11.4015,11.378,11.3937,43200.0
2008-03-14 13:25:00,14.54,14.58,14.53,14.56,46400.0,11.3937,11.425,11.3858,11.4093,46400.0
2008-03-14 13:30:00,14.56,14.57,14.54,14.55,112800.0,11.4093,11.4172,11.3937,11.4015,112800.0
2008-03-14 13:35:00,14.54,14.62,14.54,14.6,66800.0,11.3937,11.4564,11.3937,11.4407,66800.0
2008-03-14 13:40:00,14.6,14.61,14.59,14.6,18800.0,11.4407,11.4485,11.4329,11.4407,18800.0
2008-03-14 13:45:00,14.6,14.65,14.6,14.63,55200.0,11.4407,11.4799,11.4407,11.4642,55200.0
2008-03-14 13:50:00,14.63,14.63,14.58,14.58,44000.0,11.4642,11.4642,11.425,11.425,44000.0
2008-03-14 13:55:00,14.58,14.61,14.56,14.56,39200.0,11.425,11.4485,11.4093,11.4093,39200.0
2008-03-14 14:00:00,14.56,14.56,14.52,14.53,101600.0,11.4093,11.4093,11.378,11.3858,101600.0
2008-03-14 14:05:00,14.53,14.55,14.51,14.54,48000.0,11.3858,11.4015,11.3702,11.3937,48000.0
2008-03-14 14:10:00,14.54,14.54,14.48,14.5,90800.0,11.3937,11.3937,11.3467,11.3623,90800.0
2008-03-14 14:15:00,14.49,14.54,14.49,14.5,107600.0,11.3545,11.3937,11.3545,11.3623,107600.0
2008-03-14 14:20:00,14.5,14.51,14.46,14.46,218400.0,11.3623,11.3702,11.331,11.331,218400.0
2008-03-14 14:25:00,14.46,14.47,14.45,14.46,152400.0,11.331,11.3388,11.3231,11.331,152400.0
2008-03-14 14:30:00,14.46,14.48,14.45,14.47,72800.0,11.331,11.3467,11.3231,11.3388,72800.0
2008-03-14 14:35:00,14.47,14.48,14.43,14.44,74800.0,11.3388,11.3467,11.3075,11.3153,74800.0
2008-03-14 14:40:00,14.45,14.56,14.43,14.55,168400.0,11.3231,11.4093,11.3075,11.4015,168400.0
2008-03-14 14:45:00,14.55,14.55,14.47,14.49,66400.0,11.4015,11.4015,11.3388,11.3545,66400.0
2008-03-14 14:50:00,14.48,14.5,14.47,14.5,66400.0,11.3467,11.3623,11.3388,11.3623,66400.0
2008-03-14 14:55:00,14.5,14.54,14.5,14.53,44400.0,11.3623,11.3937,11.3623,11.3858,44400.0
2008-03-14 15:00:00,14.53,14.55,14.51,14.53,88000.0,11.3858,11.4015,11.3702,11.3858,88000.0
2008-03-14 15:05:00,14.53,14.56,14.5,14.56,40400.0,11.3858,11.4093,11.3623,11.4093,40400.0
2008-03-14 15:10:00,14.56,14.63,14.53,14.61,116400.0,11.4093,11.4642,11.3858,11.4485,116400.0
2008-03-14 15:15:00,14.61,14.71,14.61,14.68,165200.0,11.4485,11.5269,11.4485,11.5034,165200.0
2008-03-14 15:20:00,14.66,14.7,14.62,14.69,143600.0,11.4877,11.5191,11.4564,11.5112,143600.0
2008-03-14 15:25:00,14.69,14.8,14.69,14.74,130800.0,11.5112,11.5974,11.5112,11.5504,130800.0
2008-03-14 15:30:00,14.74,14.75,14.62,14.65,134000.0,11.5504,11.5582,11.4564,11.4799,134000.0
2008-03-14 15:35:00,14.64,14.68,14.6,14.63,126000.0,11.472,11.5034,11.4407,11.4642,126000.0
2008-03-14 15:40:00,14.62,14.63,14.58,14.58,55200.0,11.4564,11.4642,11.425,11.425,55200.0
2008-03-14 15:45:00,14.58,14.61,14.57,14.6,176400.0,11.425,11.4485,11.4172,11.4407,176400.0
2008-03-14 15:50:00,14.59,14.6,14.54,14.59,186400.0,11.4329,11.4407,11.3937,11.4329,186400.0
2008-03-14 15:55:00,14.59,14.68,14.58,14.58,820000.0,11.4329,11.5034,11.425,11.425,820000.0
2008-03-14 16:00:00,14.59,14.59,14.59,14.59,27200.0,11.4329,11.4329,11.4329,11.4329,27200.0
2008-03-14 16:05:00,14.59,14.59,14.59,14.59,0.0,11.4329,11.4329,11.4329,11.4329,0.0
2008-03-14 16:10:00,14.59,14.59,14.59,14.59,0.0,11.4329,11.4329,11.4329,11.4329,0.0
2008-03-17 09:30:00,14.18,14.27,14.09,14.27,158000.0,11.1116,11.1821,11.041,11.1821,158000.0
2008-03-17 09:35:00,14.29,14.38,14.22,14.25,76000.0,11.1978,11.2683,11.1429,11.1664,76000.0
2008-03-17 09:40:00,14.25,14.31,14.25,14.28,85600.0,11.1664,11.2134,11.1664,11.1899,85600.0
2008-03-17 09:45:00,14.26,14.29,14.22,14.29,607600.0,11.1743,11.1978,11.1429,11.1978,607600.0
2008-03-17 09:50:00,14.32,14.41,14.31,14.35,265200.0,11.2213,11.2918,11.2134,11.2448,265200.0
2008-03-17 09:55:00,14.34,14.35,14.28,14.33,104400.0,11.237,11.2448,11.1899,11.2291,104400.0
2008-03-17 10:00:00,14.33,14.38,14.33,14.38,52400.0,11.2291,11.2683,11.2291,11.2683,52400.0
2008-03-17 10:05:00,14.38,14.42,14.36,14.42,76000.0,11.2683,11.2996,11.2526,11.2996,76000.0
2008-03-17 10:10:00,14.41,14.46,14.41,14.44,88400.0,11.2918,11.331,11.2918,11.3153,88400.0
2008-03-17 10:15:00,14.43,14.43,14.41,14.43,44400.0,11.3075,11.3075,11.2918,11.3075,44400.0
2008-03-17 10:20:00,14.42,14.46,14.42,14.45,58800.0,11.2996,11.331,11.2996,11.3231,58800.0
2008-03-17 10:25:00,14.45,14.5,14.45,14.46,48400.0,11.3231,11.3623,11.3231,11.331,48400.0
2008-03-17 10:30:00,14.47,14.49,14.4,14.4,151200.0,11.3388,11.3545,11.284,11.284,151200.0
2008-03-17 10:35:00,14.4,14.43,14.39,14.43,330800.0,11.284,11.3075,11.2761,11.3075,330800.0
2008-03-17 10:40:00,14.45,14.5,14.45,14.49,34000.0,11.3231,11.3623,11.3231,11.3545,34000.0
2008-03-17 10:45:00,14.49,14.5,14.46,14.48,100400.0,11.3545,11.3623,11.331,11.3467,100400.0
2008-03-17 10:50:00,14.47,14.53,14.46,14.49,145200.0,11.3388,11.3858,11.331,11.3545,145200.0
2008-03-17 10:55:00,14.48,14.49,14.4,14.42,183200.0,11.3467,11.3545,11.284,11.2996,183200.0
2008-03-17 11:00:00,14.42,14.44,14.4,14.4,120400.0,11.2996,11.3153,11.284,11.284,120400.0
2008-03-17 11:05:00,14.39,14.46,14.38,14.43,62400.0,11.2761,11.331,11.2683,11.3075,62400.0
2008-03-17 11:10:00,14.43,14.44,14.38,14.38,104400.0,11.3075,11.3153,11.2683,11.2683,104400.0
2008-03-17 11:15:00,14.38,14.38,14.34,14.37,44800.0,11.2683,11.2683,11.237,11.2605,44800.0
2008-03-17 11:20:00,14.37,14.41,14.36,14.37,58800.0,11.2605,11.2918,11.2526,11.2605,58800.0
2008-03-17 11:25:00,14.37,14.38,14.34,14.38,61600.0,11.2605,11.2683,11.237,11.2683,61600.0
2008-03-17 11:30:00,14.38,14.42,14.38,14.41,38400.0,11.2683,11.2996,11.2683,11.2918,38400.0
2008-03-17 11:35:00,14.43,14.43,14.37,14.38,47200.0,11.3075,11.3075,11.2605,11.2683,47200.0
2008-03-17 11:40:00,14.38,14.4,14.36,14.38,41200.0,11.2683,11.284,11.2526,11.2683,41200.0
2008-03-17 11:45:00,14.38,14.4,14.37,14.4,37600.0,11.2683,11.284,11.2605,11.284,37600.0
2008-03-17 11:50:00,14.4,14.4,14.34,14.34,49200.0,11.284,11.284,11.237,11.237,49200.0
2008-03-17 11:55:00,14.34,14.34,14.29,14.3,490400.0,11.237,11.237,11.1978,11.2056,490400.0
2008-03-17 12:00:00,14.3,14.33,14.29,14.33,104400.0,11.2056,11.2291,11.1978,11.2291,104400.0
2008-03-17 12:05:00,14.33,14.35,14.31,14.34,74800.0,11.2291,11.2448,11.2134,11.237,74800.0
2008-03-17 12:10:00,14.33,14.35,14.32,14.34,47200.0,11.2291,11.2448,11.2213,11.237,47200.0
2008-03-17 12:15:00,14.34,14.34,14.31,14.32,190800.0,11.237,11.237,11.2134,11.2213,190800.0
2008-03-17 12:20:00,14.31,14.32,14.29,14.29,68000.0,11.2134,11.2213,11.1978,11.1978,68000.0
2008-03-17 12:25:00,14.29,14.3,14.29,14.3,20400.0,11.1978,11.2056,11.1978,11.2056,20400.0
2008-03-17 12:30:00,14.3,14.31,14.28,14.29,158000.0,11.2056,11.2134,11.1899,11.1978,158000.0
2008-03-17 12:35:00,14.29,14.36,14.29,14.36,38800.0,11.1978,11.2526,11.1978,11.2526,38800.0
2008-03-17 12:40:00,14.36,14.39,14.36,14.36,28800.0,11.2526,11.2761,11.2526,11.2526,28800.0
2008-03-17 12:45:00,14.36,14.38,14.36,14.37,36000.0,11.2526,11.2683,11.2526,11.2605,36000.0
2008-03-17 12:50:00,14.37,14.38,14.35,14.36,43200.0,11.2605,11.2683,11.2448,11.2526,43200.0
2008-03-17 12:55:00,14.37,14.39,14.37,14.37,81200.0,11.2605,11.2761,11.2605,11.2605,81200.0
2008-03-17 13:00:00,14.38,14.38,14.35,14.35,26800.0,11.2683,11.2683,11.2448,11.2448,26800.0
2008-03-17 13:05:00,14.34,14.34,14.3,14.31,13200.0,11.237,11.237,11.2056,11.2134,13200.0
2008-03-17 13:10:00,14.3,14.3,14.29,14.29,22400.0,11.2056,11.2056,11.1978,11.1978,22400.0
2008-03-17 13:15:00,14.3,14.33,14.28,14.29,19200.0,11.2056,11.2291,11.1899,11.1978,19200.0
2008-03-17 13:20:00,14.29,14.29,14.26,14.28,41600.0,11.1978,11.1978,11.1743,11.1899,41600.0
2008-03-17 13:25:00,14.29,14.31,14.27,14.29,23200.0,11.1978,11.2134,11.1821,11.1978,23200.0
2008-03-17 13:30:00,14.29,14.29,14.26,14.29,22400.0,11.1978,11.1978,11.1743,11.1978,22400.0
2008-03-17 13:35:00,14.27,14.27,14.24,14.26,26000.0,11.1821,11.1821,11.1586,11.1743,26000.0
2008-03-17 13:40:00,14.26,14.3,14.25,14.3,20800.0,11.1743,11.2056,11.1664,11.2056,20800.0
2008-03-17 13:45:00,14.3,14.34,14.29,14.3,57600.0,11.2056,11.237,11.1978,11.2056,57600.0
2008-03-17 13:50:00,14.31,14.33,14.29,14.32,37200.0,11.2134,11.2291,11.1978,11.2213,37200.0
2008-03-17 13:55:00,14.31,14.34,14.3,14.34,61200.0,11.2134,11.237,11.2056,11.237,61200.0
2008-03-17 14:00:00,14.34,14.38,14.31,14.37,60000.0,11.237,11.2683,11.2134,11.2605,60000.0
2008-03-17 14:05:00,14.36,14.42,14.36,14.41,49200.0,11.2526,11.2996,11.2526,11.2918,49200.0
2008-03-17 14:10:00,14.41,14.41,14.34,14.34,36800.0,11.2918,11.2918,11.237,11.237,36800.0
2008-03-17 14:15:00,14.34,14.34,14.31,14.31,31600.0,11.237,11.237,11.2134,11.2134,31600.0
2008-03-17 14:20:00,14.32,14.35,14.32,14.33,40000.0,11.2213,11.2448,11.2213,11.2291,40000.0
2008-03-17 14:25:00,14.32,14.32,14.26,14.3,610800.0,11.2213,11.2213,11.1743,11.2056,610800.0
2008-03-17 14:30:00,14.3,14.31,14.26,14.28,149200.0,11.2056,11.2134,11.1743,11.1899,149200.0
2008-03-17 14:35:00,14.28,14.35,14.28,14.35,78400.0,11.1899,11.2448,11.1899,11.2448,78400.0
2008-03-17 14:40:00,14.35,14.39,14.34,14.38,94800.0,11.2448,11.2761,11.237,11.2683,94800.0
2008-03-17 14:45:00,14.38,14.4,14.32,14.32,137200.0,11.2683,11.284,11.2213,11.2213,137200.0
2008-03-17 14:50:00,14.32,14.38,14.32,14.34,526400.0,11.2213,11.2683,11.2213,11.237,526400.0
2008-03-17 14:55:00,14.34,14.44,14.34,14.38,219200.0,11.237,11.3153,11.237,11.2683,219200.0
2008-03-17 15:00:00,14.38,14.43,14.35,14.42,157600.0,11.2683,11.3075,11.2448,11.2996,157600.0
2008-03-17 15:05:00,14.42,14.46,14.41,14.41,74400.0,11.2996,11.331,11.2918,11.2918,74400.0
2008-03-17 15:10:00,14.4,14.41,14.37,14.4,41200.0,11.284,11.2918,11.2605,11.284,41200.0
2008-03-17 15:15:00,14.4,14.43,14.38,14.4,54000.0,11.284,11.3075,11.2683,11.284,54000.0
2008-03-17 15:20:00,14.4,14.5,14.4,14.49,561600.0,11.284,11.3623,11.284,11.3545,561600.0
2008-03-17 15:25:00,14.49,14.52,14.44,14.44,180400.0,11.3545,11.378,11.3153,11.3153,180400.0
2008-03-17 15:30:00,14.45,14.54,14.45,14.54,136400.0,11.3231,11.3937,11.3231,11.3937,136400.0
2008-03-17 15:35:00,14.54,14.54,14.48,14.49,67200.0,11.3937,11.3937,11.3467,11.3545,67200.0
2008-03-17 15:40:00,14.49,14.51,14.47,14.48,79200.0,11.3545,11.3702,11.3388,11.3467,79200.0
2008-03-17 15:45:00,14.47,14.47,14.41,14.43,117600.0,11.3388,11.3388,11.2918,11.3075,117600.0
2008-03-17 15:50:00,14.44,14.44,14.41,14.44,115600.0,11.3153,11.3153,11.2918,11.3153,115600.0
2008-03-17 15:55:00,14.44,14.44,14.32,14.33,249200.0,11.3153,11.3153,11.2213,11.2291,249200.0
2008-03-18 09:30:00,14.63,14.8,14.63,14.7,158800.0,11.4642,11.5974,11.4642,11.5191,158800.0
2008-03-18 09:35:00,14.69,14.72,14.66,14.66,200400.0,11.5112,11.5347,11.4877,11.4877,200400.0
2008-03-18 09:40:00,14.66,14.68,14.63,14.67,132400.0,11.4877,11.5034,11.4642,11.4955,132400.0
2008-03-18 09:45:00,14.67,14.7,14.67,14.69,16800.0,11.4955,11.5191,11.4955,11.5112,16800.0
2008-03-18 09:50:00,14.7,14.7,14.65,14.65,10400.0,11.5191,11.5191,11.4799,11.4799,10400.0
2008-03-18 09:55:00,14.65,14.68,14.65,14.67,5200.0,11.4799,11.5034,11.4799,11.4955,5200.0
2008-03-18 10:00:00,14.67,14.7,14.67,14.68,6800.0,11.4955,11.5191,11.4955,11.5034,6800.0
2008-03-18 10:05:00,14.68,14.69,14.66,14.67,42400.0,11.5034,11.5112,11.4877,11.4955,42400.0
2008-03-18 10:10:00,14.65,14.66,14.65,14.66,11600.0,11.4799,11.4877,11.4799,11.4877,11600.0
2008-03-18 10:15:00,14.65,14.66,14.64,14.65,18800.0,11.4799,11.4877,11.472,11.4799,18800.0
2008-03-18 10:20:00,14.66,14.66,14.63,14.63,12400.0,11.4877,11.4877,11.4642,11.4642,12400.0
2008-03-18 10:25:00,14.63,14.66,14.63,14.63,14800.0,11.4642,11.4877,11.4642,11.4642,14800.0
2008-03-18 10:30:00,14.64,14.66,14.63,14.64,10800.0,11.472,11.4877,11.4642,11.472,10800.0
2008-03-18 10:35:00,14.64,14.68,14.64,14.68,12400.0,11.472,11.5034,11.472,11.5034,12400.0
2008-03-18 10:40:00,14.68,14.69,14.66,14.68,14400.0,11.5034,11.5112,11.4877,11.5034,14400.0
2008-03-18 10:45:00,14.68,14.7,14.67,14.68,26000.0,11.5034,11.5191,11.4955,11.5034,26000.0
2008-03-18 10:50:00,14.69,14.74,14.69,14.73,26400.0,11.5112,11.5504,11.5112,11.5426,26400.0
2008-03-18 10:55:00,14.74,14.74,14.73,14.73,14400.0,11.5504,11.5504,11.5426,11.5426,14400.0
2008-03-18 11:00:00,14.73,14.76,14.73,14.76,19200.0,11.5426,11.5661,11.5426,11.5661,19200.0
2008-03-18 11:05:00,14.76,14.77,14.74,14.74,29600.0,11.5661,11.5739,11.5504,11.5504,29600.0
2008-03-18 11:10:00,14.74,14.75,14.72,14.72,4400.0,11.5504,11.5582,11.5347,11.5347,4400.0
2008-03-18 11:15:00,14.73,14.73,14.72,14.72,16000.0,11.5426,11.5426,11.5347,11.5347,16000.0
2008-03-18 11:20:00,14.72,14.74,14.71,14.74,17200.0,11.5347,11.5504,11.5269,11.5504,17200.0
2008-03-18 11:25:00,14.74,14.74,14.72,14.72,80000.0,11.5504,11.5504,11.5347,11.5347,80000.0
2008-03-18 11:30:00,14.72,14.74,14.72,14.74,24800.0,11.5347,11.5504,11.5347,11.5504,24800.0
2008-03-18 11:35:00,14.74,14.74,14.73,14.73,8400.0,11.5504,11.5504,11.5426,11.5426,8400.0
2008-03-18 11:40:00,14.73,14.74,14.72,14.73,6800.0,11.5426,11.5504,11.5347,11.5426,6800.0
2008-03-18 11:45:00,14.73,14.73,14.72,14.73,6400.0,11.5426,11.5426,11.5347,11.5426,6400.0
2008-03-18 11:50:00,14.72,14.72,14.7,14.7,9600.0,11.5347,11.5347,11.5191,11.5191,9600.0
2008-03-18 11:55:00,14.7,14.7,14.67,14.67,23200.0,11.5191,11.5191,11.4955,11.4955,23200.0
2008-03-18 12:00:00,14.67,14.69,14.67,14.67,41200.0,11.4955,11.5112,11.4955,11.4955,41200.0
2008-03-18 12:05:00,14.67,14.69,14.67,14.68,21600.0,11.4955,11.5112,11.4955,11.5034,21600.0
2008-03-18 12:10:00,14.68,14.69,14.68,14.68,16400.0,11.5034,11.5112,11.5034,11.5034,16400.0
2008-03-18 12:15:00,14.68,14.7,14.68,14.7,28000.0,11.5034,11.5191,11.5034,11.5191,28000.0
2008-03-18 12:20:00,14.71,14.72,14.69,14.7,10800.0,11.5269,11.5347,11.5112,11.5191,10800.0
2008-03-18 12:25:00,14.7,14.71,14.69,14.71,12400.0,11.5191,11.5269,11.5112,11.5269,12400.0
2008-03-18 12:30:00,14.71,14.72,14.71,14.72,18800.0,11.5269,11.5347,11.5269,11.5347,18800.0
2008-03-18 12:35:00,14.72,14.74,14.72,14.74,22800.0,11.5347,11.5504,11.5347,11.5504,22800.0
2008-03-18 12:40:00,14.74,14.74,14.73,14.73,20800.0,11.5504,11.5504,11.5426,11.5426,20800.0
2008-03-18 12:45:00,14.73,14.74,14.72,14.72,23600.0,11.5426,11.5504,11.5347,11.5347,23600.0
2008-03-18 12:50:00,14.71,14.77,14.71,14.77,23600.0,11.5269,11.5739,11.5269,11.5739,23600.0
2008-03-18 12:55:00,14.77,14.79,14.76,14.79,18800.0,11.5739,11.5896,11.5661,11.5896,18800.0
2008-03-18 13:00:00,14.79,14.8,14.77,14.77,34800.0,11.5896,11.5974,11.5739,11.5739,34800.0
2008-03-18 13:05:00,14.78,14.78,14.76,14.76,2800.0,11.5817,11.5817,11.5661,11.5661,2800.0
2008-03-18 13:10:00,14.76,14.79,14.76,14.78,40400.0,11.5661,11.5896,11.5661,11.5817,40400.0
2008-03-18 13:15:00,14.8,14.82,14.79,14.81,26000.0,11.5974,11.6131,11.5896,11.6052,26000.0
2008-03-18 13:20:00,14.8,14.81,14.79,14.81,57200.0,11.5974,11.6052,11.5896,11.6052,57200.0
2008-03-18 13:25:00,14.81,14.81,14.78,14.79,15600.0,11.6052,11.6052,11.5817,11.5896,15600.0
2008-03-18 13:30:00,14.8,14.81,14.8,14.81,36400.0,11.5974,11.6052,11.5974,11.6052,36400.0
2008-03-18 13:35:00,14.81,14.81,14.77,14.78,59200.0,11.6052,11.6052,11.5739,11.5817,59200.0
2008-03-18 13:40:00,14.77,14.78,14.77,14.78,15600.0,11.5739,11.5817,11.5739,11.5817,15600.0
2008-03-18 13:45:00,14.78,14.78,14.77,14.78,14800.0,11.5817,11.5817,11.5739,11.5817,14800.0
2008-03-18 13:50:00,14.77,14.78,14.77,14.77,18400.0,11.5739,11.5817,11.5739,11.5739,18400.0
2008-03-18 13:55:00,14.77,14.77,14.77,14.77,4800.0,11.5739,11.5739,11.5739,11.5739,4800.0
2008-03-18 14:00:00,14.77,14.78,14.76,14.76,19600.0,11.5739,11.5817,11.5661,11.5661,19600.0
2008-03-18 14:05:00,14.77,14.78,14.76,14.77,81600.0,11.5739,11.5817,11.5661,11.5739,81600.0
2008-03-18 14:10:00,14.78,14.79,14.65,14.65,255600.0,11.5817,11.5896,11.4799,11.4799,255600.0
2008-03-18 14:15:00,14.64,14.71,14.53,14.69,200000.0,11.472,11.5269,11.3858,11.5112,200000.0
2008-03-18 14:20:00,14.69,14.73,14.62,14.68,159600.0,11.5112,11.5426,11.4564,11.5034,159600.0
2008-03-18 14:25:00,14.68,14.68,14.55,14.58,216800.0,11.5034,11.5034,11.4015,11.425,216800.0
2008-03-18 14:30:00,14.58,14.59,14.5,14.56,314000.0,11.425,11.4329,11.3623,11.4093,314000.0
2008-03-18 14:35:00,14.56,14.61,14.53,14.57,314400.0,11.4093,11.4485,11.3858,11.4172,314400.0
2008-03-18 14:40:00,14.57,14.65,14.56,14.61,146400.0,11.4172,11.4799,11.4093,11.4485,146400.0
2008-03-18 14:45:00,14.61,14.71,14.61,14.71,158400.0,11.4485,11.5269,11.4485,11.5269,158400.0
2008-03-18 14:50:00,14.72,14.79,14.71,14.78,136000.0,11.5347,11.5896,11.5269,11.5817,136000.0
2008-03-18 14:55:00,14.8,14.89,14.78,14.89,108800.0,11.5974,11.6679,11.5817,11.6679,108800.0
2008-03-18 15:00:00,14.88,14.88,14.81,14.87,98000.0,11.6601,11.6601,11.6052,11.6523,98000.0
2008-03-18 15:05:00,14.87,14.88,14.85,14.88,42400.0,11.6523,11.6601,11.6366,11.6601,42400.0
2008-03-18 15:10:00,14.87,14.88,14.84,14.85,39600.0,11.6523,11.6601,11.6288,11.6366,39600.0
2008-03-18 15:15:00,14.85,14.88,14.83,14.87,20400.0,11.6366,11.6601,11.6209,11.6523,20400.0
2008-03-18 15:20:00,14.88,14.94,14.88,14.92,30800.0,11.6601,11.7071,11.6601,11.6914,30800.0
2008-03-18 15:25:00,14.94,14.95,14.9,14.93,38000.0,11.7071,11.715,11.6758,11.6993,38000.0
2008-03-18 15:30:00,14.93,14.96,14.92,14.93,54800.0,11.6993,11.7228,11.6914,11.6993,54800.0
2008-03-18 15:35:00,14.93,14.99,14.92,14.97,87200.0,11.6993,11.7463,11.6914,11.7306,87200.0
2008-03-18 15:40:00,14.97,15.0,14.97,14.98,88000.0,11.7306,11.7541,11.7306,11.7385,88000.0
2008-03-18 15:45:00,14.99,14.99,14.92,14.92,32400.0,11.7463,11.7463,11.6914,11.6914,32400.0
2008-03-18 15:50:00,14.92,14.97,14.92,14.94,49200.0,11.6914,11.7306,11.6914,11.7071,49200.0
2008-03-18 15:55:00,14.94,14.97,14.94,14.96,223200.0,11.7071,11.7306,11.7071,11.7228,223200.0
2008-03-18 16:00:00,14.96,14.96,14.96,14.96,47600.0,11.7228,11.7228,11.7228,11.7228,47600.0
2008-03-18 16:05:00,14.97,14.97,14.97,14.97,1200.0,11.7306,11.7306,11.7306,11.7306,1200.0
2008-03-18 16:10:00,14.97,14.97,14.97,14.97,0.0,11.7306,11.7306,11.7306,11.7306,0.0
2008-03-19 09:30:00,15.08,15.1,15.04,15.1,54800.0,11.8168,11.8325,11.7855,11.8325,54800.0
2008-03-19 09:35:00,15.09,15.09,15.07,15.07,66000.0,11.8247,11.8247,11.809,11.809,66000.0
2008-03-19 09:40:00,15.07,15.16,15.07,15.14,158400.0,11.809,11.8795,11.809,11.8638,158400.0
2008-03-19 09:45:00,15.13,15.14,15.1,15.1,74800.0,11.856,11.8638,11.8325,11.8325,74800.0
2008-03-19 09:50:00,15.1,15.13,15.06,15.07,31200.0,11.8325,11.856,11.8011,11.809,31200.0
2008-03-19 09:55:00,15.08,15.08,15.0,15.0,67200.0,11.8168,11.8168,11.7541,11.7541,67200.0
2008-03-19 10:00:00,15.01,15.09,15.01,15.09,18400.0,11.762,11.8247,11.762,11.8247,18400.0
2008-03-19 10:05:00,15.09,15.09,15.04,15.04,40400.0,11.8247,11.8247,11.7855,11.7855,40400.0
2008-03-19 10:10:00,15.04,15.05,15.02,15.02,62400.0,11.7855,11.7933,11.7698,11.7698,62400.0
2008-03-19 10:15:00,15.02,15.05,15.01,15.05,36000.0,11.7698,11.7933,11.762,11.7933,36000.0
2008-03-19 10:20:00,15.04,15.08,15.03,15.07,43600.0,11.7855,11.8168,11.7776,11.809,43600.0
2008-03-19 10:25:00,15.07,15.07,15.03,15.04,327200.0,11.809,11.809,11.7776,11.7855,327200.0
2008-03-19 10:30:00,15.03,15.03,14.96,14.97,139200.0,11.7776,11.7776,11.7228,11.7306,139200.0
2008-03-19 10:35:00,14.97,14.97,14.94,14.97,510400.0,11.7306,11.7306,11.7071,11.7306,510400.0
2008-03-19 10:40:00,14.98,14.98,14.97,14.97,212800.0,11.7385,11.7385,11.7306,11.7306,212800.0
2008-03-19 10:45:00,14.97,15.02,14.97,15.02,55200.0,11.7306,11.7698,11.7306,11.7698,55200.0
2008-03-19 10:50:00,15.02,15.06,15.02,15.03,319600.0,11.7698,11.8011,11.7698,11.7776,319600.0
2008-03-19 10:55:00,15.03,15.04,15.02,15.03,23200.0,11.7776,11.7855,11.7698,11.7776,23200.0
2008-03-19 11:00:00,15.03,15.06,15.01,15.06,37200.0,11.7776,11.8011,11.762,11.8011,37200.0
2008-03-19 11:05:00,15.06,15.07,15.04,15.04,27200.0,11.8011,11.809,11.7855,11.7855,27200.0
2008-03-19 11:10:00,15.05,15.06,15.04,15.05,41200.0,11.7933,11.8011,11.7855,11.7933,41200.0
2008-03-19 11:15:00,15.05,15.06,15.04,15.04,90000.0,11.7933,11.8011,11.7855,11.7855,90000.0
2008-03-19 11:20:00,15.04,15.06,15.04,15.06,48800.0,11.7855,11.8011,11.7855,11.8011,48800.0
2008-03-19 11:25:00,15.06,15.07,15.06,15.06,24400.0,11.8011,11.809,11.8011,11.8011,24400.0
2008-03-19 11:30:00,15.06,15.07,15.03,15.06,36400.0,11.8011,11.809,11.7776,11.8011,36400.0
2008-03-19 11:35:00,15.06,15.07,15.05,15.05,29600.0,11.8011,11.809,11.7933,11.7933,29600.0
2008-03-19 11:40:00,15.06,15.06,15.05,15.05,43200.0,11.8011,11.8011,11.7933,11.7933,43200.0
2008-03-19 11:45:00,15.05,15.05,15.02,15.03,41600.0,11.7933,11.7933,11.7698,11.7776,41600.0
2008-03-19 11:50:00,15.03,15.05,15.02,15.04,40000.0,11.7776,11.7933,11.7698,11.7855,40000.0
2008-03-19 11:55:00,15.05,15.05,15.01,15.01,31200.0,11.7933,11.7933,11.762,11.762,31200.0
2008-03-19 12:00:00,15.01,15.02,14.97,14.97,49600.0,11.762,11.7698,11.7306,11.7306,49600.0
2008-03-19 12:05:00,14.97,15.01,14.97,15.0,44400.0,11.7306,11.762,11.7306,11.7541,44400.0
2008-03-19 12:10:00,15.0,15.02,14.97,14.98,34800.0,11.7541,11.7698,11.7306,11.7385,34800.0
2008-03-19 12:15:00,14.97,15.0,14.96,14.99,41600.0,11.7306,11.7541,11.7228,11.7463,41600.0
2008-03-19 12:20:00,14.99,14.99,14.96,14.96,33200.0,11.7463,11.7463,11.7228,11.7228,33200.0
2008-03-19 12:25:00,14.97,14.98,14.94,14.97,50800.0,11.7306,11.7385,11.7071,11.7306,50800.0
2008-03-19 12:30:00,14.96,14.97,14.95,14.95,41200.0,11.7228,11.7306,11.715,11.715,41200.0
2008-03-19 12:35:00,14.94,14.94,14.9,14.91,53600.0,11.7071,11.7071,11.6758,11.6836,53600.0
2008-03-19 12:40:00,14.9,14.9,14.84,14.86,50800.0,11.6758,11.6758,11.6288,11.6444,50800.0
2008-03-19 12:45:00,14.86,14.9,14.86,14.89,29200.0,11.6444,11.6758,11.6444,11.6679,29200.0
2008-03-19 12:50:00,14.9,14.93,14.9,14.92,42800.0,11.6758,11.6993,11.6758,11.6914,42800.0
2008-03-19 12:55:00,14.92,14.92,14.89,14.89,27600.0,11.6914,11.6914,11.6679,11.6679,27600.0
2008-03-19 13:00:00,14.9,14.92,14.88,14.9,65600.0,11.6758,11.6914,11.6601,11.6758,65600.0
2008-03-19 13:05:00,14.9,14.96,14.9,14.92,76000.0,11.6758,11.7228,11.6758,11.6914,76000.0
2008-03-19 13:10:00,14.92,14.92,14.89,14.9,37200.0,11.6914,11.6914,11.6679,11.6758,37200.0
2008-03-19 13:15:00,14.88,14.94,14.88,14.93,38800.0,11.6601,11.7071,11.6601,11.6993,38800.0
2008-03-19 13:20:00,14.93,14.98,14.92,14.94,313200.0,11.6993,11.7385,11.6914,11.7071,313200.0
2008-03-19 13:25:00,14.94,14.94,14.88,14.89,145600.0,11.7071,11.7071,11.6601,11.6679,145600.0
2008-03-19 13:30:00,14.9,14.9,14.85,14.87,76400.0,11.6758,11.6758,11.6366,11.6523,76400.0
2008-03-19 13:35:00,14.87,14.88,14.85,14.86,42000.0,11.6523,11.6601,11.6366,11.6444,42000.0
2008-03-19 13:40:00,14.87,14.89,14.85,14.88,84800.0,11.6523,11.6679,11.6366,11.6601,84800.0
2008-03-19 13:45:00,14.88,14.9,14.87,14.87,45200.0,11.6601,11.6758,11.6523,11.6523,45200.0
2008-03-19 13:50:00,14.87,14.87,14.8,14.84,62400.0,11.6523,11.6523,11.5974,11.6288,62400.0
2008-03-19 13:55:00,14.84,14.86,14.83,14.85,52800.0,11.6288,11.6444,11.6209,11.6366,52800.0
2008-03-19 14:00:00,14.84,14.87,14.81,14.82,39200.0,11.6288,11.6523,11.6052,11.6131,39200.0
2008-03-19 14:05:00,14.82,14.84,14.79,14.82,50800.0,11.6131,11.6288,11.5896,11.6131,50800.0
2008-03-19 14:10:00,14.83,14.85,14.81,14.84,91600.0,11.6209,11.6366,11.6052,11.6288,91600.0
2008-03-19 14:15:00,14.84,14.85,14.77,14.81,114000.0,11.6288,11.6366,11.5739,11.6052,114000.0
2008-03-19 14:20:00,14.8,14.85,14.78,14.84,66000.0,11.5974,11.6366,11.5817,11.6288,66000.0
2008-03-19 14:25:00,14.83,14.85,14.81,14.83,48000.0,11.6209,11.6366,11.6052,11.6209,48000.0
2008-03-19 14:30:00,14.84,14.84,14.81,14.81,48000.0,11.6288,11.6288,11.6052,11.6052,48000.0
2008-03-19 14:35:00,14.8,14.82,14.75,14.77,78000.0,11.5974,11.6131,11.5582,11.5739,78000.0
2008-03-19 14:40:00,14.74,14.78,14.73,14.78,101600.0,11.5504,11.5817,11.5426,11.5817,101600.0
2008-03-19 14:45:00,14.78,14.81,14.78,14.8,231600.0,11.5817,11.6052,11.5817,11.5974,231600.0
2008-03-19 14:50:00,14.79,14.82,14.77,14.82,82800.0,11.5896,11.6131,11.5739,11.6131,82800.0
2008-03-19 14:55:00,14.82,14.85,14.81,14.85,297600.0,11.6131,11.6366,11.6052,11.6366,297600.0
2008-03-19 15:00:00,14.85,14.85,14.79,14.82,257600.0,11.6366,11.6366,11.5896,11.6131,257600.0
2008-03-19 15:05:00,14.82,14.87,14.82,14.85,56000.0,11.6131,11.6523,11.6131,11.6366,56000.0
2008-03-19 15:10:00,14.85,14.87,14.82,14.84,37600.0,11.6366,11.6523,11.6131,11.6288,37600.0
2008-03-19 15:15:00,14.84,14.85,14.81,14.81,64800.0,11.6288,11.6366,11.6052,11.6052,64800.0
2008-03-19 15:20:00,14.81,14.81,14.76,14.76,637600.0,11.6052,11.6052,11.5661,11.5661,637600.0
2008-03-19 15:25:00,14.75,14.77,14.72,14.74,225200.0,11.5582,11.5739,11.5347,11.5504,225200.0
2008-03-19 15:30:00,14.74,14.77,14.72,14.72,216000.0,11.5504,11.5739,11.5347,11.5347,216000.0
2008-03-19 15:35:00,14.71,14.72,14.68,14.68,127600.0,11.5269,11.5347,11.5034,11.5034,127600.0
2008-03-19 15:40:00,14.68,14.75,14.68,14.74,135600.0,11.5034,11.5582,11.5034,11.5504,135600.0
2008-03-19 15:45:00,14.74,14.76,14.72,14.75,71600.0,11.5504,11.5661,11.5347,11.5582,71600.0
2008-03-19 15:50:00,14.75,14.75,14.67,14.67,157200.0,11.5582,11.5582,11.4955,11.4955,157200.0
2008-03-19 15:55:00,14.67,14.67,14.61,14.61,128800.0,11.4955,11.4955,11.4485,11.4485,128800.0
2008-03-19 16:00:00,14.58,14.61,14.58,14.61,47600.0,11.425,11.4485,11.425,11.4485,47600.0
2008-03-19 16:05:00,14.58,14.58,14.58,14.58,400.0,11.425,11.425,11.425,11.425,400.0
2008-03-19 16:10:00,14.58,14.58,14.58,14.58,0.0,11.425,11.425,11.425,11.425,0.0
2008-03-20 09:30:00,14.66,14.77,14.66,14.69,54000.0,11.4877,11.5739,11.4877,11.5112,54000.0
2008-03-20 09:35:00,14.69,14.69,14.65,14.66,86400.0,11.5112,11.5112,11.4799,11.4877,86400.0
2008-03-20 09:40:00,14.66,14.66,14.61,14.61,7600.0,11.4877,11.4877,11.4485,11.4485,7600.0
2008-03-20 09:45:00,14.6,14.67,14.59,14.67,53200.0,11.4407,11.4955,11.4329,11.4955,53200.0
2008-03-20 09:50:00,14.65,14.73,14.64,14.73,66400.0,11.4799,11.5426,11.472,11.5426,66400.0
2008-03-20 09:55:00,14.72,14.76,14.7,14.76,42000.0,11.5347,11.5661,11.5191,11.5661,42000.0
2008-03-20 10:00:00,14.77,14.81,14.76,14.77,88400.0,11.5739,11.6052,11.5661,11.5739,88400.0
2008-03-20 10:05:00,14.78,14.78,14.72,14.74,26800.0,11.5817,11.5817,11.5347,11.5504,26800.0
2008-03-20 10:10:00,14.72,14.74,14.71,14.72,42400.0,11.5347,11.5504,11.5269,11.5347,42400.0
2008-03-20 10:15:00,14.72,14.76,14.72,14.74,32400.0,11.5347,11.5661,11.5347,11.5504,32400.0
2008-03-20 10:20:00,14.74,14.81,14.74,14.78,32000.0,11.5504,11.6052,11.5504,11.5817,32000.0
2008-03-20 10:25:00,14.78,14.78,14.76,14.76,20800.0,11.5817,11.5817,11.5661,11.5661,20800.0
2008-03-20 10:30:00,14.75,14.79,14.74,14.78,112000.0,11.5582,11.5896,11.5504,11.5817,112000.0
2008-03-20 10:35:00,14.78,14.78,14.75,14.77,18000.0,11.5817,11.5817,11.5582,11.5739,18000.0
2008-03-20 10:40:00,14.76,14.78,14.73,14.77,36400.0,11.5661,11.5817,11.5426,11.5739,36400.0
2008-03-20 10:45:00,14.77,14.79,14.76,14.78,34800.0,11.5739,11.5896,11.5661,11.5817,34800.0
2008-03-20 10:50:00,14.77,14.83,14.77,14.81,57200.0,11.5739,11.6209,11.5739,11.6052,57200.0
2008-03-20 10:55:00,14.81,14.83,14.81,14.83,11200.0,11.6052,11.6209,11.6052,11.6209,11200.0
2008-03-20 11:00:00,14.82,14.82,14.81,14.81,12000.0,11.6131,11.6131,11.6052,11.6052,12000.0
2008-03-20 11:05:00,14.81,14.81,14.8,14.81,9600.0,11.6052,11.6052,11.5974,11.6052,9600.0
2008-03-20 11:10:00,14.82,14.82,14.79,14.81,35600.0,11.6131,11.6131,11.5896,11.6052,35600.0
2008-03-20 11:15:00,14.81,14.84,14.8,14.82,268000.0,11.6052,11.6288,11.5974,11.6131,268000.0
2008-03-20 11:20:00,14.82,14.86,14.81,14.86,56400.0,11.6131,11.6444,11.6052,11.6444,56400.0
2008-03-20 11:25:00,14.84,14.86,14.84,14.86,9200.0,11.6288,11.6444,11.6288,11.6444,9200.0
2008-03-20 11:30:00,14.86,14.87,14.85,14.86,156000.0,11.6444,11.6523,11.6366,11.6444,156000.0
2008-03-20 11:35:00,14.86,14.86,14.84,14.84,32800.0,11.6444,11.6444,11.6288,11.6288,32800.0
2008-03-20 11:40:00,14.83,14.84,14.83,14.83,21200.0,11.6209,11.6288,11.6209,11.6209,21200.0
2008-03-20 11:45:00,14.83,14.83,14.78,14.79,86400.0,11.6209,11.6209,11.5817,11.5896,86400.0
2008-03-20 11:50:00,14.79,14.79,14.74,14.77,229200.0,11.5896,11.5896,11.5504,11.5739,229200.0
2008-03-20 11:55:00,14.77,14.78,14.76,14.78,172800.0,11.5739,11.5817,11.5661,11.5817,172800.0
2008-03-20 12:00:00,14.78,14.81,14.78,14.81,206800.0,11.5817,11.6052,11.5817,11.6052,206800.0
2008-03-20 12:05:00,14.8,14.83,14.78,14.8,111200.0,11.5974,11.6209,11.5817,11.5974,111200.0
2008-03-20 12:10:00,14.79,14.79,14.76,14.77,26000.0,11.5896,11.5896,11.5661,11.5739,26000.0
2008-03-20 12:15:00,14.77,14.83,14.77,14.81,17200.0,11.5739,11.6209,11.5739,11.6052,17200.0
2008-03-20 12:20:00,14.81,14.81,14.75,14.76,19200.0,11.6052,11.6052,11.5582,11.5661,19200.0
2008-03-20 12:25:00,14.76,14.77,14.74,14.74,12000.0,11.5661,11.5739,11.5504,11.5504,12000.0
2008-03-20 12:30:00,14.75,14.76,14.74,14.74,19200.0,11.5582,11.5661,11.5504,11.5504,19200.0
2008-03-20 12:35:00,14.74,14.74,14.69,14.72,250800.0,11.5504,11.5504,11.5112,11.5347,250800.0
2008-03-20 12:40:00,14.72,14.74,14.72,14.73,50800.0,11.5347,11.5504,11.5347,11.5426,50800.0
2008-03-20 12:45:00,14.73,14.74,14.72,14.74,56400.0,11.5426,11.5504,11.5347,11.5504,56400.0
2008-03-20 12:50:00,14.74,14.74,14.72,14.74,17200.0,11.5504,11.5504,11.5347,11.5504,17200.0
2008-03-20 12:55:00,14.74,14.76,14.72,14.72,48000.0,11.5504,11.5661,11.5347,11.5347,48000.0
2008-03-20 13:00:00,14.72,14.76,14.72,14.76,16400.0,11.5347,11.5661,11.5347,11.5661,16400.0
2008-03-20 13:05:00,14.75,14.76,14.74,14.76,15200.0,11.5582,11.5661,11.5504,11.5661,15200.0
2008-03-20 13:10:00,14.74,14.75,14.74,14.75,10400.0,11.5504,11.5582,11.5504,11.5582,10400.0
2008-03-20 13:15:00,14.74,14.75,14.73,14.75,13200.0,11.5504,11.5582,11.5426,11.5582,13200.0
2008-03-20 13:20:00,14.74,14.78,14.74,14.77,22000.0,11.5504,11.5817,11.5504,11.5739,22000.0
2008-03-20 13:25:00,14.77,14.79,14.77,14.78,12400.0,11.5739,11.5896,11.5739,11.5817,12400.0
2008-03-20 13:30:00,14.79,14.83,14.78,14.81,47600.0,11.5896,11.6209,11.5817,11.6052,47600.0
2008-03-20 13:35:00,14.82,14.84,14.82,14.83,9600.0,11.6131,11.6288,11.6131,11.6209,9600.0
2008-03-20 13:40:00,14.83,14.84,14.82,14.84,7600.0,11.6209,11.6288,11.6131,11.6288,7600.0
2008-03-20 13:45:00,14.85,14.86,14.84,14.84,71200.0,11.6366,11.6444,11.6288,11.6288,71200.0
2008-03-20 13:50:00,14.83,14.84,14.81,14.83,54800.0,11.6209,11.6288,11.6052,11.6209,54800.0
2008-03-20 13:55:00,14.84,14.85,14.82,14.84,30800.0,11.6288,11.6366,11.6131,11.6288,30800.0
2008-03-20 14:00:00,14.84,14.87,14.84,14.85,96400.0,11.6288,11.6523,11.6288,11.6366,96400.0
2008-03-20 14:05:00,14.85,14.87,14.84,14.84,72000.0,11.6366,11.6523,11.6288,11.6288,72000.0
2008-03-20 14:10:00,14.85,14.85,14.83,14.84,58000.0,11.6366,11.6366,11.6209,11.6288,58000.0
2008-03-20 14:15:00,14.84,14.86,14.82,14.83,79600.0,11.6288,11.6444,11.6131,11.6209,79600.0
2008-03-20 14:20:00,14.83,14.86,14.82,14.85,60000.0,11.6209,11.6444,11.6131,11.6366,60000.0
2008-03-20 14:25:00,14.85,14.87,14.85,14.87,42800.0,11.6366,11.6523,11.6366,11.6523,42800.0
2008-03-20 14:30:00,14.87,14.9,14.86,14.9,56800.0,11.6523,11.6758,11.6444,11.6758,56800.0
2008-03-20 14:35:00,14.9,14.94,14.9,14.93,30000.0,11.6758,11.7071,11.6758,11.6993,30000.0
2008-03-20 14:40:00,14.93,14.94,14.9,14.9,79200.0,11.6993,11.7071,11.6758,11.6758,79200.0
2008-03-20 14:45:00,14.9,14.92,14.9,14.92,46800.0,11.6758,11.6914,11.6758,11.6914,46800.0
2008-03-20 14:50:00,14.92,14.95,14.91,14.94,225600.0,11.6914,11.715,11.6836,11.7071,225600.0
2008-03-20 14:55:00,14.94,14.94,14.92,14.94,106800.0,11.7071,11.7071,11.6914,11.7071,106800.0
2008-03-20 15:00:00,14.94,14.97,14.94,14.96,75200.0,11.7071,11.7306,11.7071,11.7228,75200.0
2008-03-20 15:05:00,14.96,14.97,14.95,14.96,107600.0,11.7228,11.7306,11.715,11.7228,107600.0
2008-03-20 15:10:00,14.96,14.98,14.95,14.97,109200.0,11.7228,11.7385,11.715,11.7306,109200.0
2008-03-20 15:15:00,14.97,14.98,14.96,14.97,98800.0,11.7306,11.7385,11.7228,11.7306,98800.0
2008-03-20 15:20:00,14.97,14.98,14.96,14.98,108400.0,11.7306,11.7385,11.7228,11.7385,108400.0
2008-03-20 15:25:00,14.98,14.98,14.93,14.94,120400.0,11.7385,11.7385,11.6993,11.7071,120400.0
2008-03-20 15:30:00,14.94,14.95,14.91,14.92,172800.0,11.7071,11.715,11.6836,11.6914,172800.0
2008-03-20 15:35:00,14.92,14.92,14.89,14.9,202000.0,11.6914,11.6914,11.6679,11.6758,202000.0
2008-03-20 15:40:00,14.9,14.93,14.88,14.91,125600.0,11.6758,11.6993,11.6601,11.6836,125600.0
2008-03-20 15:45:00,14.91,14.95,14.9,14.92,229600.0,11.6836,11.715,11.6758,11.6914,229600.0
2008-03-20 15:50:00,14.92,14.95,14.92,14.94,247600.0,11.6914,11.715,11.6914,11.7071,247600.0
2008-03-20 15:55:00,14.94,14.97,14.92,14.92,505600.0,11.7071,11.7306,11.6914,11.6914,505600.0
2008-03-20 16:00:00,14.91,14.94,14.88,14.88,540400.0,11.6836,11.7071,11.6601,11.6601,540400.0
2008-03-20 16:05:00,14.91,14.91,14.91,14.91,16000.0,11.6836,11.6836,11.6836,11.6836,16000.0
2008-03-20 16:10:00,14.91,14.91,14.91,14.91,0.0,11.6836,11.6836,11.6836,11.6836,0.0
2008-03-24 09:30:00,15.02,15.07,14.99,15.0,94000.0,11.7698,11.809,11.7463,11.7541,94000.0
2008-03-24 09:35:00,14.99,15.07,14.98,15.07,58800.0,11.7463,11.809,11.7385,11.809,58800.0
2008-03-24 09:40:00,15.08,15.12,15.08,15.1,72000.0,11.8168,11.8482,11.8168,11.8325,72000.0
2008-03-24 09:45:00,15.1,15.13,15.09,15.12,115200.0,11.8325,11.856,11.8247,11.8482,115200.0
2008-03-24 09:50:00,15.12,15.15,15.11,15.11,136400.0,11.8482,11.8717,11.8403,11.8403,136400.0
2008-03-24 09:55:00,15.11,15.14,15.11,15.13,70400.0,11.8403,11.8638,11.8403,11.856,70400.0
2008-03-24 10:00:00,15.13,15.21,15.13,15.21,284800.0,11.856,11.9187,11.856,11.9187,284800.0
2008-03-24 10:05:00,15.22,15.24,15.2,15.24,104000.0,11.9265,11.9422,11.9109,11.9422,104000.0
2008-03-24 10:10:00,15.24,15.29,15.24,15.29,99200.0,11.9422,11.9814,11.9422,11.9814,99200.0
2008-03-24 10:15:00,15.29,15.31,15.28,15.31,174800.0,11.9814,11.9971,11.9735,11.9971,174800.0
2008-03-24 10:20:00,15.31,15.31,15.3,15.3,77200.0,11.9971,11.9971,11.9892,11.9892,77200.0
2008-03-24 10:25:00,15.3,15.33,15.3,15.33,114400.0,11.9892,12.0127,11.9892,12.0127,114400.0
2008-03-24 10:30:00,15.33,15.35,15.32,15.35,108000.0,12.0127,12.0284,12.0049,12.0284,108000.0
2008-03-24 10:35:00,15.35,15.36,15.35,15.35,39200.0,12.0284,12.0362,12.0284,12.0284,39200.0
2008-03-24 10:40:00,15.36,15.39,15.36,15.39,66800.0,12.0362,12.0597,12.0362,12.0597,66800.0
2008-03-24 10:45:00,15.39,15.4,15.38,15.38,110000.0,12.0597,12.0676,12.0519,12.0519,110000.0
2008-03-24 10:50:00,15.38,15.38,15.36,15.36,119200.0,12.0519,12.0519,12.0362,12.0362,119200.0
2008-03-24 10:55:00,15.36,15.37,15.34,15.34,60400.0,12.0362,12.0441,12.0206,12.0206,60400.0
2008-03-24 11:00:00,15.34,15.36,15.34,15.35,85600.0,12.0206,12.0362,12.0206,12.0284,85600.0
2008-03-24 11:05:00,15.36,15.36,15.34,15.34,168400.0,12.0362,12.0362,12.0206,12.0206,168400.0
2008-03-24 11:10:00,15.34,15.37,15.34,15.37,125200.0,12.0206,12.0441,12.0206,12.0441,125200.0
2008-03-24 11:15:00,15.37,15.38,15.37,15.37,31600.0,12.0441,12.0519,12.0441,12.0441,31600.0
2008-03-24 11:20:00,15.37,15.37,15.36,15.37,12400.0,12.0441,12.0441,12.0362,12.0441,12400.0
2008-03-24 11:25:00,15.37,15.39,15.37,15.39,19200.0,12.0441,12.0597,12.0441,12.0597,19200.0
2008-03-24 11:30:00,15.38,15.39,15.38,15.39,40000.0,12.0519,12.0597,12.0519,12.0597,40000.0
2008-03-24 11:35:00,15.39,15.4,15.38,15.4,61200.0,12.0597,12.0676,12.0519,12.0676,61200.0
2008-03-24 11:40:00,15.4,15.43,15.4,15.42,188000.0,12.0676,12.0911,12.0676,12.0832,188000.0
2008-03-24 11:45:00,15.42,15.42,15.4,15.4,97200.0,12.0832,12.0832,12.0676,12.0676,97200.0
2008-03-24 11:50:00,15.39,15.4,15.38,15.39,60800.0,12.0597,12.0676,12.0519,12.0597,60800.0
2008-03-24 11:55:00,15.39,15.4,15.39,15.4,74000.0,12.0597,12.0676,12.0597,12.0676,74000.0
2008-03-24 12:00:00,15.4,15.4,15.38,15.39,51200.0,12.0676,12.0676,12.0519,12.0597,51200.0
2008-03-24 12:05:00,15.38,15.38,15.37,15.38,23200.0,12.0519,12.0519,12.0441,12.0519,23200.0
2008-03-24 12:10:00,15.38,15.38,15.37,15.38,82800.0,12.0519,12.0519,12.0441,12.0519,82800.0
2008-03-24 12:15:00,15.38,15.41,15.38,15.41,30800.0,12.0519,12.0754,12.0519,12.0754,30800.0
2008-03-24 12:20:00,15.4,15.41,15.4,15.41,23600.0,12.0676,12.0754,12.0676,12.0754,23600.0
2008-03-24 12:25:00,15.41,15.41,15.4,15.41,22400.0,12.0754,12.0754,12.0676,12.0754,22400.0
2008-03-24 12:30:00,15.42,15.43,15.4,15.4,55600.0,12.0832,12.0911,12.0676,12.0676,55600.0
2008-03-24 12:35:00,15.4,15.43,15.4,15.42,28800.0,12.0676,12.0911,12.0676,12.0832,28800.0
2008-03-24 12:40:00,15.43,15.44,15.42,15.44,23200.0,12.0911,12.0989,12.0832,12.0989,23200.0
2008-03-24 12:45:00,15.43,15.44,15.43,15.44,20800.0,12.0911,12.0989,12.0911,12.0989,20800.0
2008-03-24 12:50:00,15.44,15.46,15.44,15.45,101200.0,12.0989,12.1146,12.0989,12.1068,101200.0
2008-03-24 12:55:00,15.44,15.45,15.43,15.43,27600.0,12.0989,12.1068,12.0911,12.0911,27600.0
2008-03-24 13:00:00,15.43,15.43,15.42,15.43,14400.0,12.0911,12.0911,12.0832,12.0911,14400.0
2008-03-24 13:05:00,15.43,15.44,15.43,15.44,33200.0,12.0911,12.0989,12.0911,12.0989,33200.0
2008-03-24 13:10:00,15.44,15.44,15.43,15.44,37600.0,12.0989,12.0989,12.0911,12.0989,37600.0
2008-03-24 13:15:00,15.43,15.45,15.43,15.44,38000.0,12.0911,12.1068,12.0911,12.0989,38000.0
2008-03-24 13:20:00,15.44,15.44,15.43,15.44,11600.0,12.0989,12.0989,12.0911,12.0989,11600.0
2008-03-24 13:25:00,15.44,15.44,15.42,15.43,12000.0,12.0989,12.0989,12.0832,12.0911,12000.0
2008-03-24 13:30:00,15.42,15.43,15.42,15.42,7200.0,12.0832,12.0911,12.0832,12.0832,7200.0
2008-03-24 13:35:00,15.42,15.43,15.42,15.43,68800.0,12.0832,12.0911,12.0832,12.0911,68800.0
2008-03-24 13:40:00,15.43,15.43,15.41,15.41,10800.0,12.0911,12.0911,12.0754,12.0754,10800.0
2008-03-24 13:45:00,15.41,15.43,15.41,15.43,20400.0,12.0754,12.0911,12.0754,12.0911,20400.0
2008-03-24 13:50:00,15.43,15.43,15.42,15.43,47200.0,12.0911,12.0911,12.0832,12.0911,47200.0
2008-03-24 13:55:00,15.43,15.44,15.43,15.44,27200.0,12.0911,12.0989,12.0911,12.0989,27200.0
2008-03-24 14:00:00,15.45,15.45,15.41,15.42,54000.0,12.1068,12.1068,12.0754,12.0832,54000.0
2008-03-24 14:05:00,15.42,15.42,15.4,15.4,28800.0,12.0832,12.0832,12.0676,12.0676,28800.0
2008-03-24 14:10:00,15.4,15.41,15.39,15.39,32800.0,12.0676,12.0754,12.0597,12.0597,32800.0
2008-03-24 14:15:00,15.4,15.41,15.39,15.4,16800.0,12.0676,12.0754,12.0597,12.0676,16800.0
2008-03-24 14:20:00,15.42,15.42,15.4,15.42,15600.0,12.0832,12.0832,12.0676,12.0832,15600.0
2008-03-24 14:25:00,15.42,15.43,15.41,15.43,14400.0,12.0832,12.0911,12.0754,12.0911,14400.0
2008-03-24 14:30:00,15.43,15.44,15.42,15.42,30400.0,12.0911,12.0989,12.0832,12.0832,30400.0
2008-03-24 14:35:00,15.42,15.44,15.4,15.42,89200.0,12.0832,12.0989,12.0676,12.0832,89200.0
2008-03-24 14:40:00,15.42,15.44,15.42,15.44,25600.0,12.0832,12.0989,12.0832,12.0989,25600.0
2008-03-24 14:45:00,15.44,15.44,15.39,15.4,70400.0,12.0989,12.0989,12.0597,12.0676,70400.0
2008-03-24 14:50:00,15.39,15.4,15.38,15.39,23600.0,12.0597,12.0676,12.0519,12.0597,23600.0
2008-03-24 14:55:00,15.39,15.39,15.36,15.37,38000.0,12.0597,12.0597,12.0362,12.0441,38000.0
2008-03-24 15:00:00,15.37,15.38,15.36,15.37,49600.0,12.0441,12.0519,12.0362,12.0441,49600.0
2008-03-24 15:05:00,15.38,15.38,15.35,15.37,81600.0,12.0519,12.0519,12.0284,12.0441,81600.0
2008-03-24 15:10:00,15.37,15.4,15.37,15.38,52800.0,12.0441,12.0676,12.0441,12.0519,52800.0
2008-03-24 15:15:00,15.38,15.39,15.37,15.38,49600.0,12.0519,12.0597,12.0441,12.0519,49600.0
2008-03-24 15:20:00,15.38,15.38,15.36,15.36,62800.0,12.0519,12.0519,12.0362,12.0362,62800.0
2008-03-24 15:25:00,15.36,15.37,15.34,15.34,82400.0,12.0362,12.0441,12.0206,12.0206,82400.0
2008-03-24 15:30:00,15.33,15.36,15.33,15.34,120800.0,12.0127,12.0362,12.0127,12.0206,120800.0
2008-03-24 15:35:00,15.34,15.35,15.32,15.33,128800.0,12.0206,12.0284,12.0049,12.0127,128800.0
2008-03-24 15:40:00,15.33,15.34,15.32,15.33,18400.0,12.0127,12.0206,12.0049,12.0127,18400.0
2008-03-24 15:45:00,15.32,15.32,15.29,15.3,72400.0,12.0049,12.0049,11.9814,11.9892,72400.0
2008-03-24 15:50:00,15.3,15.33,15.3,15.32,70800.0,11.9892,12.0127,11.9892,12.0049,70800.0
2008-03-24 15:55:00,15.32,15.37,15.31,15.37,148400.0,12.0049,12.0441,11.9971,12.0441,148400.0
2008-03-25 09:30:00,15.49,15.49,15.27,15.27,130400.0,12.1527,12.1527,11.9801,11.9801,130400.0
2008-03-25 09:35:00,15.26,15.38,15.26,15.38,202800.0,11.9722,12.0664,11.9722,12.0664,202800.0
2008-03-25 09:40:00,15.38,15.46,15.38,15.45,664800.0,12.0664,12.1291,12.0664,12.1213,664800.0
2008-03-25 09:45:00,15.45,15.47,15.38,15.38,1005600.0,12.1213,12.137,12.0664,12.0664,1005600.0
2008-03-25 09:50:00,15.38,15.4,15.35,15.36,782000.0,12.0664,12.0821,12.0428,12.0507,782000.0
2008-03-25 09:55:00,15.36,15.37,15.33,15.33,735200.0,12.0507,12.0585,12.0271,12.0271,735200.0
2008-03-25 10:00:00,15.33,15.34,15.24,15.3,562000.0,12.0271,12.035,11.9565,12.0036,562000.0
2008-03-25 10:05:00,15.3,15.32,15.28,15.31,342800.0,12.0036,12.0193,11.9879,12.0115,342800.0
2008-03-25 10:10:00,15.31,15.34,15.31,15.31,155200.0,12.0115,12.035,12.0115,12.0115,155200.0
2008-03-25 10:15:00,15.31,15.35,15.31,15.33,144800.0,12.0115,12.0428,12.0115,12.0271,144800.0
2008-03-25 10:20:00,15.33,15.34,15.31,15.34,359600.0,12.0271,12.035,12.0115,12.035,359600.0
2008-03-25 10:25:00,15.34,15.35,15.3,15.3,252400.0,12.035,12.0428,12.0036,12.0036,252400.0
2008-03-25 10:30:00,15.31,15.31,15.28,15.28,178800.0,12.0115,12.0115,11.9879,11.9879,178800.0
2008-03-25 10:35:00,15.28,15.3,15.28,15.3,394000.0,11.9879,12.0036,11.9879,12.0036,394000.0
2008-03-25 10:40:00,15.3,15.36,15.3,15.36,460800.0,12.0036,12.0507,12.0036,12.0507,460800.0
2008-03-25 10:45:00,15.36,15.38,15.35,15.37,309600.0,12.0507,12.0664,12.0428,12.0585,309600.0
2008-03-25 10:50:00,15.38,15.39,15.36,15.38,183200.0,12.0664,12.0742,12.0507,12.0664,183200.0
2008-03-25 10:55:00,15.38,15.39,15.36,15.37,316800.0,12.0664,12.0742,12.0507,12.0585,316800.0
2008-03-25 11:00:00,15.37,15.42,15.36,15.41,295600.0,12.0585,12.0978,12.0507,12.0899,295600.0
2008-03-25 11:05:00,15.41,15.43,15.38,15.38,190800.0,12.0899,12.1056,12.0664,12.0664,190800.0
2008-03-25 11:10:00,15.38,15.38,15.36,15.37,58800.0,12.0664,12.0664,12.0507,12.0585,58800.0
2008-03-25 11:15:00,15.38,15.38,15.32,15.32,109200.0,12.0664,12.0664,12.0193,12.0193,109200.0
2008-03-25 11:20:00,15.33,15.34,15.33,15.34,81200.0,12.0271,12.035,12.0271,12.035,81200.0
2008-03-25 11:25:00,15.34,15.37,15.34,15.37,82400.0,12.035,12.0585,12.035,12.0585,82400.0
2008-03-25 11:30:00,15.36,15.39,15.36,15.39,204800.0,12.0507,12.0742,12.0507,12.0742,204800.0
2008-03-25 11:35:00,15.38,15.38,15.35,15.35,69600.0,12.0664,12.0664,12.0428,12.0428,69600.0
2008-03-25 11:40:00,15.36,15.37,15.35,15.36,200800.0,12.0507,12.0585,12.0428,12.0507,200800.0
2008-03-25 11:45:00,15.36,15.37,15.34,15.34,154000.0,12.0507,12.0585,12.035,12.035,154000.0
2008-03-25 11:50:00,15.33,15.36,15.32,15.36,136800.0,12.0271,12.0507,12.0193,12.0507,136800.0
2008-03-25 11:55:00,15.35,15.35,15.31,15.32,108400.0,12.0428,12.0428,12.0115,12.0193,108400.0
2008-03-25 12:00:00,15.32,15.35,15.3,15.34,121600.0,12.0193,12.0428,12.0036,12.035,121600.0
2008-03-25 12:05:00,15.34,15.37,15.34,15.36,86000.0,12.035,12.0585,12.035,12.0507,86000.0
2008-03-25 12:10:00,15.37,15.37,15.35,15.35,68000.0,12.0585,12.0585,12.0428,12.0428,68000.0
2008-03-25 12:15:00,15.36,15.38,15.36,15.37,102800.0,12.0507,12.0664,12.0507,12.0585,102800.0
2008-03-25 12:20:00,15.37,15.38,15.36,15.36,67200.0,12.0585,12.0664,12.0507,12.0507,67200.0
2008-03-25 12:25:00,15.36,15.4,15.36,15.4,37600.0,12.0507,12.0821,12.0507,12.0821,37600.0
2008-03-25 12:30:00,15.39,15.39,15.38,15.38,15200.0,12.0742,12.0742,12.0664,12.0664,15200.0
2008-03-25 12:35:00,15.38,15.4,15.37,15.4,16000.0,12.0664,12.0821,12.0585,12.0821,16000.0
2008-03-25 12:40:00,15.4,15.41,15.39,15.39,24400.0,12.0821,12.0899,12.0742,12.0742,24400.0
2008-03-25 12:45:00,15.38,15.4,15.38,15.4,18400.0,12.0664,12.0821,12.0664,12.0821,18400.0
2008-03-25 12:50:00,15.41,15.42,15.4,15.4,54800.0,12.0899,12.0978,12.0821,12.0821,54800.0
2008-03-25 12:55:00,15.4,15.4,15.38,15.38,57200.0,12.0821,12.0821,12.0664,12.0664,57200.0
2008-03-25 13:00:00,15.38,15.4,15.38,15.38,71600.0,12.0664,12.0821,12.0664,12.0664,71600.0
2008-03-25 13:05:00,15.38,15.39,15.37,15.38,28000.0,12.0664,12.0742,12.0585,12.0664,28000.0
2008-03-25 13:10:00,15.38,15.39,15.37,15.39,92400.0,12.0664,12.0742,12.0585,12.0742,92400.0
2008-03-25 13:15:00,15.39,15.39,15.38,15.39,8400.0,12.0742,12.0742,12.0664,12.0742,8400.0
2008-03-25 13:20:00,15.38,15.4,15.37,15.39,26800.0,12.0664,12.0821,12.0585,12.0742,26800.0
2008-03-25 13:25:00,15.39,15.4,15.38,15.4,28000.0,12.0742,12.0821,12.0664,12.0821,28000.0
2008-03-25 13:30:00,15.4,15.43,15.4,15.41,52800.0,12.0821,12.1056,12.0821,12.0899,52800.0
2008-03-25 13:35:00,15.42,15.42,15.39,15.4,30000.0,12.0978,12.0978,12.0742,12.0821,30000.0
2008-03-25 13:40:00,15.4,15.4,15.38,15.38,56800.0,12.0821,12.0821,12.0664,12.0664,56800.0
2008-03-25 13:45:00,15.38,15.4,15.37,15.4,22000.0,12.0664,12.0821,12.0585,12.0821,22000.0
2008-03-25 13:50:00,15.41,15.42,15.41,15.42,26800.0,12.0899,12.0978,12.0899,12.0978,26800.0
2008-03-25 13:55:00,15.43,15.45,15.43,15.44,43600.0,12.1056,12.1213,12.1056,12.1134,43600.0
2008-03-25 14:00:00,15.44,15.44,15.41,15.43,29600.0,12.1134,12.1134,12.0899,12.1056,29600.0
2008-03-25 14:05:00,15.44,15.45,15.43,15.45,15200.0,12.1134,12.1213,12.1056,12.1213,15200.0
2008-03-25 14:10:00,15.45,15.46,15.44,15.45,17600.0,12.1213,12.1291,12.1134,12.1213,17600.0
2008-03-25 14:15:00,15.44,15.44,15.42,15.43,30400.0,12.1134,12.1134,12.0978,12.1056,30400.0
2008-03-25 14:20:00,15.43,15.44,15.42,15.43,28000.0,12.1056,12.1134,12.0978,12.1056,28000.0
2008-03-25 14:25:00,15.43,15.43,15.41,15.43,79600.0,12.1056,12.1056,12.0899,12.1056,79600.0
2008-03-25 14:30:00,15.42,15.42,15.4,15.4,55200.0,12.0978,12.0978,12.0821,12.0821,55200.0
2008-03-25 14:35:00,15.4,15.42,15.4,15.41,26800.0,12.0821,12.0978,12.0821,12.0899,26800.0
2008-03-25 14:40:00,15.41,15.42,15.38,15.4,121200.0,12.0899,12.0978,12.0664,12.0821,121200.0
2008-03-25 14:45:00,15.42,15.42,15.4,15.41,39600.0,12.0978,12.0978,12.0821,12.0899,39600.0
2008-03-25 14:50:00,15.43,15.45,15.42,15.45,119200.0,12.1056,12.1213,12.0978,12.1213,119200.0
2008-03-25 14:55:00,15.45,15.46,15.44,15.45,38400.0,12.1213,12.1291,12.1134,12.1213,38400.0
2008-03-25 15:00:00,15.45,15.45,15.43,15.44,14800.0,12.1213,12.1213,12.1056,12.1134,14800.0
2008-03-25 15:05:00,15.44,15.45,15.41,15.41,28800.0,12.1134,12.1213,12.0899,12.0899,28800.0
2008-03-25 15:10:00,15.41,15.43,15.39,15.41,484000.0,12.0899,12.1056,12.0742,12.0899,484000.0
2008-03-25 15:15:00,15.41,15.43,15.4,15.4,331600.0,12.0899,12.1056,12.0821,12.0821,331600.0
2008-03-25 15:20:00,15.4,15.44,15.39,15.43,233200.0,12.0821,12.1134,12.0742,12.1056,233200.0
2008-03-25 15:25:00,15.43,15.43,15.41,15.42,135600.0,12.1056,12.1056,12.0899,12.0978,135600.0
2008-03-25 15:30:00,15.42,15.44,15.41,15.41,65200.0,12.0978,12.1134,12.0899,12.0899,65200.0
2008-03-25 15:35:00,15.41,15.41,15.38,15.39,18400.0,12.0899,12.0899,12.0664,12.0742,18400.0
2008-03-25 15:40:00,15.4,15.42,15.38,15.4,152800.0,12.0821,12.0978,12.0664,12.0821,152800.0
2008-03-25 15:45:00,15.4,15.4,15.38,15.38,80800.0,12.0821,12.0821,12.0664,12.0664,80800.0
2008-03-25 15:50:00,15.38,15.4,15.38,15.4,83200.0,12.0664,12.0821,12.0664,12.0821,83200.0
2008-03-25 15:55:00,15.4,15.42,15.38,15.42,105600.0,12.0821,12.0978,12.0664,12.0978,105600.0
2008-03-25 16:00:00,15.44,15.45,15.4,15.4,66800.0,12.1134,12.1213,12.0821,12.0821,66800.0
2008-03-25 16:05:00,15.4,15.4,15.4,15.4,0.0,12.0821,12.0821,12.0821,12.0821,0.0
2008-03-25 16:10:00,15.4,15.4,15.4,15.4,0.0,12.0821,12.0821,12.0821,12.0821,0.0
2008-03-26 09:30:00,15.34,15.35,15.31,15.33,126000.0,12.035,12.0428,12.0115,12.0271,126000.0
2008-03-26 09:35:00,15.31,15.31,15.27,15.31,90000.0,12.0115,12.0115,11.9801,12.0115,90000.0
2008-03-26 09:40:00,15.32,15.34,15.29,15.31,90400.0,12.0193,12.035,11.9958,12.0115,90400.0
2008-03-26 09:45:00,15.31,15.32,15.27,15.27,91600.0,12.0115,12.0193,11.9801,11.9801,91600.0
2008-03-26 09:50:00,15.27,15.28,15.26,15.27,50800.0,11.9801,11.9879,11.9722,11.9801,50800.0
2008-03-26 09:55:00,15.27,15.29,15.26,15.29,62400.0,11.9801,11.9958,11.9722,11.9958,62400.0
2008-03-26 10:00:00,15.3,15.31,15.28,15.29,212400.0,12.0036,12.0115,11.9879,11.9958,212400.0
2008-03-26 10:05:00,15.3,15.32,15.3,15.32,56000.0,12.0036,12.0193,12.0036,12.0193,56000.0
2008-03-26 10:10:00,15.33,15.33,15.3,15.3,134800.0,12.0271,12.0271,12.0036,12.0036,134800.0
2008-03-26 10:15:00,15.3,15.31,15.29,15.29,13600.0,12.0036,12.0115,11.9958,11.9958,13600.0
2008-03-26 10:20:00,15.28,15.31,15.28,15.31,13200.0,11.9879,12.0115,11.9879,12.0115,13200.0
2008-03-26 10:25:00,15.31,15.31,15.29,15.29,17600.0,12.0115,12.0115,11.9958,11.9958,17600.0
2008-03-26 10:30:00,15.28,15.28,15.25,15.27,21200.0,11.9879,11.9879,11.9644,11.9801,21200.0
2008-03-26 10:35:00,15.26,15.29,15.26,15.28,53200.0,11.9722,11.9958,11.9722,11.9879,53200.0
2008-03-26 10:40:00,15.28,15.28,15.26,15.27,31200.0,11.9879,11.9879,11.9722,11.9801,31200.0
2008-03-26 10:45:00,15.25,15.26,15.22,15.22,92000.0,11.9644,11.9722,11.9408,11.9408,92000.0
2008-03-26 10:50:00,15.23,15.26,15.23,15.26,7600.0,11.9487,11.9722,11.9487,11.9722,7600.0
2008-03-26 10:55:00,15.27,15.28,15.26,15.26,28000.0,11.9801,11.9879,11.9722,11.9722,28000.0
2008-03-26 11:00:00,15.26,15.26,15.23,15.23,24400.0,11.9722,11.9722,11.9487,11.9487,24400.0
2008-03-26 11:05:00,15.24,15.27,15.24,15.26,95200.0,11.9565,11.9801,11.9565,11.9722,95200.0
2008-03-26 11:10:00,15.26,15.28,15.26,15.26,58000.0,11.9722,11.9879,11.9722,11.9722,58000.0
2008-03-26 11:15:00,15.27,15.27,15.24,15.25,36800.0,11.9801,11.9801,11.9565,11.9644,36800.0
2008-03-26 11:20:00,15.25,15.26,15.24,15.26,48000.0,11.9644,11.9722,11.9565,11.9722,48000.0
2008-03-26 11:25:00,15.27,15.28,15.26,15.28,37600.0,11.9801,11.9879,11.9722,11.9879,37600.0
2008-03-26 11:30:00,15.28,15.29,15.27,15.27,11200.0,11.9879,11.9958,11.9801,11.9801,11200.0
2008-03-26 11:35:00,15.28,15.28,15.26,15.27,223600.0,11.9879,11.9879,11.9722,11.9801,223600.0
2008-03-26 11:40:00,15.27,15.28,15.24,15.25,55600.0,11.9801,11.9879,11.9565,11.9644,55600.0
2008-03-26 11:45:00,15.25,15.28,15.25,15.28,24800.0,11.9644,11.9879,11.9644,11.9879,24800.0
2008-03-26 11:50:00,15.28,15.3,15.27,15.3,56000.0,11.9879,12.0036,11.9801,12.0036,56000.0
2008-03-26 11:55:00,15.3,15.3,15.29,15.29,39600.0,12.0036,12.0036,11.9958,11.9958,39600.0
2008-03-26 12:00:00,15.29,15.3,15.28,15.28,17200.0,11.9958,12.0036,11.9879,11.9879,17200.0
2008-03-26 12:05:00,15.28,15.31,15.28,15.31,11200.0,11.9879,12.0115,11.9879,12.0115,11200.0
2008-03-26 12:10:00,15.3,15.3,15.27,15.28,26000.0,12.0036,12.0036,11.9801,11.9879,26000.0
2008-03-26 12:15:00,15.28,15.28,15.27,15.28,7600.0,11.9879,11.9879,11.9801,11.9879,7600.0
2008-03-26 12:20:00,15.28,15.28,15.27,15.28,6400.0,11.9879,11.9879,11.9801,11.9879,6400.0
2008-03-26 12:25:00,15.28,15.29,15.28,15.28,88800.0,11.9879,11.9958,11.9879,11.9879,88800.0
2008-03-26 12:30:00,15.28,15.29,15.28,15.28,43600.0,11.9879,11.9958,11.9879,11.9879,43600.0
2008-03-26 12:35:00,15.28,15.28,15.26,15.27,18000.0,11.9879,11.9879,11.9722,11.9801,18000.0
2008-03-26 12:40:00,15.27,15.28,15.24,15.25,73200.0,11.9801,11.9879,11.9565,11.9644,73200.0
2008-03-26 12:45:00,15.25,15.26,15.24,15.26,71600.0,11.9644,11.9722,11.9565,11.9722,71600.0
2008-03-26 12:50:00,15.26,15.26,15.24,15.24,31600.0,11.9722,11.9722,11.9565,11.9565,31600.0
2008-03-26 12:55:00,15.24,15.26,15.23,15.26,14000.0,11.9565,11.9722,11.9487,11.9722,14000.0
2008-03-26 13:00:00,15.25,15.26,15.24,15.25,20000.0,11.9644,11.9722,11.9565,11.9644,20000.0
2008-03-26 13:05:00,15.25,15.26,15.24,15.25,23600.0,11.9644,11.9722,11.9565,11.9644,23600.0
2008-03-26 13:10:00,15.25,15.28,15.25,15.27,22800.0,11.9644,11.9879,11.9644,11.9801,22800.0
2008-03-26 13:15:00,15.27,15.28,15.26,15.27,8400.0,11.9801,11.9879,11.9722,11.9801,8400.0
2008-03-26 13:20:00,15.27,15.27,15.26,15.26,28000.0,11.9801,11.9801,11.9722,11.9722,28000.0
2008-03-26 13:25:00,15.26,15.27,15.26,15.26,13200.0,11.9722,11.9801,11.9722,11.9722,13200.0
2008-03-26 13:30:00,15.26,15.26,15.24,15.24,17600.0,11.9722,11.9722,11.9565,11.9565,17600.0
2008-03-26 13:35:00,15.24,15.26,15.24,15.26,17600.0,11.9565,11.9722,11.9565,11.9722,17600.0
2008-03-26 13:40:00,15.26,15.26,15.25,15.25,12800.0,11.9722,11.9722,11.9644,11.9644,12800.0
2008-03-26 13:45:00,15.25,15.26,15.25,15.26,10800.0,11.9644,11.9722,11.9644,11.9722,10800.0
2008-03-26 13:50:00,15.26,15.27,15.26,15.27,14800.0,11.9722,11.9801,11.9722,11.9801,14800.0
2008-03-26 13:55:00,15.28,15.28,15.28,15.28,6400.0,11.9879,11.9879,11.9879,11.9879,6400.0
2008-03-26 14:00:00,15.27,15.27,15.26,15.27,18400.0,11.9801,11.9801,11.9722,11.9801,18400.0
2008-03-26 14:05:00,15.27,15.31,15.27,15.31,41200.0,11.9801,12.0115,11.9801,12.0115,41200.0
2008-03-26 14:10:00,15.3,15.33,15.3,15.33,7200.0,12.0036,12.0271,12.0036,12.0271,7200.0
2008-03-26 14:15:00,15.33,15.33,15.31,15.32,5200.0,12.0271,12.0271,12.0115,12.0193,5200.0
2008-03-26 14:20:00,15.32,15.32,15.29,15.3,18400.0,12.0193,12.0193,11.9958,12.0036,18400.0
2008-03-26 14:25:00,15.3,15.33,15.3,15.32,66000.0,12.0036,12.0271,12.0036,12.0193,66000.0
2008-03-26 14:30:00,15.32,15.34,15.31,15.34,51200.0,12.0193,12.035,12.0115,12.035,51200.0
2008-03-26 14:35:00,15.34,15.35,15.31,15.31,24800.0,12.035,12.0428,12.0115,12.0115,24800.0
2008-03-26 14:40:00,15.31,15.32,15.29,15.29,20800.0,12.0115,12.0193,11.9958,11.9958,20800.0
2008-03-26 14:45:00,15.31,15.32,15.31,15.31,36800.0,12.0115,12.0193,12.0115,12.0115,36800.0
2008-03-26 14:50:00,15.33,15.33,15.32,15.32,24000.0,12.0271,12.0271,12.0193,12.0193,24000.0
2008-03-26 14:55:00,15.32,15.38,15.31,15.38,106400.0,12.0193,12.0664,12.0115,12.0664,106400.0
2008-03-26 15:00:00,15.39,15.4,15.37,15.37,126400.0,12.0742,12.0821,12.0585,12.0585,126400.0
2008-03-26 15:05:00,15.37,15.38,15.37,15.38,23200.0,12.0585,12.0664,12.0585,12.0664,23200.0
2008-03-26 15:10:00,15.38,15.38,15.33,15.35,57600.0,12.0664,12.0664,12.0271,12.0428,57600.0
2008-03-26 15:15:00,15.34,15.36,15.33,15.34,18000.0,12.035,12.0507,12.0271,12.035,18000.0
2008-03-26 15:20:00,15.34,15.35,15.34,15.35,22800.0,12.035,12.0428,12.035,12.0428,22800.0
2008-03-26 15:25:00,15.34,15.35,15.31,15.32,70000.0,12.035,12.0428,12.0115,12.0193,70000.0
2008-03-26 15:30:00,15.32,15.34,15.32,15.32,74800.0,12.0193,12.035,12.0193,12.0193,74800.0
2008-03-26 15:35:00,15.32,15.32,15.3,15.32,42800.0,12.0193,12.0193,12.0036,12.0193,42800.0
2008-03-26 15:40:00,15.31,15.33,15.31,15.32,33600.0,12.0115,12.0271,12.0115,12.0193,33600.0
2008-03-26 15:45:00,15.33,15.34,15.31,15.34,24000.0,12.0271,12.035,12.0115,12.035,24000.0
2008-03-26 15:50:00,15.35,15.36,15.32,15.34,53200.0,12.0428,12.0507,12.0193,12.035,53200.0
2008-03-26 15:55:00,15.33,15.36,15.33,15.36,103600.0,12.0271,12.0507,12.0271,12.0507,103600.0
2008-03-26 16:00:00,15.34,15.36,15.34,15.36,27600.0,12.035,12.0507,12.035,12.0507,27600.0
2008-03-26 16:05:00,15.36,15.36,15.36,15.36,0.0,12.0507,12.0507,12.0507,12.0507,0.0
2008-03-26 16:10:00,15.36,15.36,15.36,15.36,0.0,12.0507,12.0507,12.0507,12.0507,0.0
2008-03-27 09:30:00,15.35,15.38,15.35,15.36,83200.0,12.0428,12.0664,12.0428,12.0507,83200.0
2008-03-27 09:35:00,15.34,15.34,15.29,15.3,9600.0,12.035,12.035,11.9958,12.0036,9600.0
2008-03-27 09:40:00,15.3,15.34,15.29,15.33,50000.0,12.0036,12.035,11.9958,12.0271,50000.0
2008-03-27 09:45:00,15.32,15.34,15.29,15.31,46800.0,12.0193,12.035,11.9958,12.0115,46800.0
2008-03-27 09:50:00,15.31,15.31,15.21,15.23,96400.0,12.0115,12.0115,11.933,11.9487,96400.0
2008-03-27 09:55:00,15.24,15.27,15.23,15.26,36800.0,11.9565,11.9801,11.9487,11.9722,36800.0
2008-03-27 10:00:00,15.26,15.27,15.22,15.22,102400.0,11.9722,11.9801,11.9408,11.9408,102400.0
2008-03-27 10:05:00,15.23,15.24,15.21,15.21,80000.0,11.9487,11.9565,11.933,11.933,80000.0
2008-03-27 10:10:00,15.21,15.24,15.21,15.24,89600.0,11.933,11.9565,11.933,11.9565,89600.0
2008-03-27 10:15:00,15.24,15.24,15.19,15.2,88800.0,11.9565,11.9565,11.9173,11.9252,88800.0
2008-03-27 10:20:00,15.2,15.2,15.18,15.2,41600.0,11.9252,11.9252,11.9095,11.9252,41600.0
2008-03-27 10:25:00,15.19,15.21,15.16,15.16,34800.0,11.9173,11.933,11.8938,11.8938,34800.0
2008-03-27 10:30:00,15.17,15.18,15.14,15.15,42000.0,11.9016,11.9095,11.8781,11.8859,42000.0
2008-03-27 10:35:00,15.15,15.17,15.13,15.17,78000.0,11.8859,11.9016,11.8702,11.9016,78000.0
2008-03-27 10:40:00,15.18,15.19,15.17,15.18,86400.0,11.9095,11.9173,11.9016,11.9095,86400.0
2008-03-27 10:45:00,15.18,15.18,15.15,15.16,30000.0,11.9095,11.9095,11.8859,11.8938,30000.0
2008-03-27 10:50:00,15.16,15.22,15.15,15.22,85200.0,11.8938,11.9408,11.8859,11.9408,85200.0
2008-03-27 10:55:00,15.2,15.21,15.19,15.21,53600.0,11.9252,11.933,11.9173,11.933,53600.0
2008-03-27 11:00:00,15.21,15.24,15.21,15.22,42400.0,11.933,11.9565,11.933,11.9408,42400.0
2008-03-27 11:05:00,15.21,15.22,15.19,15.21,32000.0,11.933,11.9408,11.9173,11.933,32000.0
2008-03-27 11:10:00,15.21,15.22,15.2,15.2,20400.0,11.933,11.9408,11.9252,11.9252,20400.0
2008-03-27 11:15:00,15.19,15.24,15.19,15.24,52800.0,11.9173,11.9565,11.9173,11.9565,52800.0
2008-03-27 11:20:00,15.23,15.26,15.22,15.22,141600.0,11.9487,11.9722,11.9408,11.9408,141600.0
2008-03-27 11:25:00,15.23,15.24,15.22,15.22,50800.0,11.9487,11.9565,11.9408,11.9408,50800.0
2008-03-27 11:30:00,15.22,15.24,15.21,15.24,34000.0,11.9408,11.9565,11.933,11.9565,34000.0
2008-03-27 11:35:00,15.24,15.25,15.23,15.25,31200.0,11.9565,11.9644,11.9487,11.9644,31200.0
2008-03-27 11:40:00,15.24,15.29,15.24,15.29,58800.0,11.9565,11.9958,11.9565,11.9958,58800.0
2008-03-27 11:45:00,15.29,15.31,15.28,15.29,80000.0,11.9958,12.0115,11.9879,11.9958,80000.0
2008-03-27 11:50:00,15.29,15.29,15.28,15.28,29600.0,11.9958,11.9958,11.9879,11.9879,29600.0
2008-03-27 11:55:00,15.28,15.29,15.27,15.28,137200.0,11.9879,11.9958,11.9801,11.9879,137200.0
2008-03-27 12:00:00,15.28,15.3,15.27,15.27,124800.0,11.9879,12.0036,11.9801,11.9801,124800.0
2008-03-27 12:05:00,15.28,15.29,15.26,15.27,42000.0,11.9879,11.9958,11.9722,11.9801,42000.0
2008-03-27 12:10:00,15.29,15.34,15.28,15.34,48000.0,11.9958,12.035,11.9879,12.035,48000.0
2008-03-27 12:15:00,15.34,15.34,15.32,15.33,36000.0,12.035,12.035,12.0193,12.0271,36000.0
2008-03-27 12:20:00,15.34,15.35,15.31,15.31,27600.0,12.035,12.0428,12.0115,12.0115,27600.0
2008-03-27 12:25:00,15.31,15.35,15.31,15.35,13200.0,12.0115,12.0428,12.0115,12.0428,13200.0
2008-03-27 12:30:00,15.36,15.39,15.36,15.38,55200.0,12.0507,12.0742,12.0507,12.0664,55200.0
2008-03-27 12:35:00,15.38,15.38,15.35,15.36,21200.0,12.0664,12.0664,12.0428,12.0507,21200.0
2008-03-27 12:40:00,15.36,15.38,15.36,15.37,34000.0,12.0507,12.0664,12.0507,12.0585,34000.0
2008-03-27 12:45:00,15.38,15.38,15.35,15.35,22800.0,12.0664,12.0664,12.0428,12.0428,22800.0
2008-03-27 12:50:00,15.35,15.35,15.34,15.34,17600.0,12.0428,12.0428,12.035,12.035,17600.0
2008-03-27 12:55:00,15.35,15.35,15.31,15.32,127600.0,12.0428,12.0428,12.0115,12.0193,127600.0
2008-03-27 13:00:00,15.32,15.32,15.31,15.31,19600.0,12.0193,12.0193,12.0115,12.0115,19600.0
2008-03-27 13:05:00,15.31,15.34,15.31,15.33,49200.0,12.0115,12.035,12.0115,12.0271,49200.0
2008-03-27 13:10:00,15.32,15.35,15.32,15.34,26800.0,12.0193,12.0428,12.0193,12.035,26800.0
2008-03-27 13:15:00,15.35,15.35,15.32,15.32,42000.0,12.0428,12.0428,12.0193,12.0193,42000.0
2008-03-27 13:20:00,15.31,15.32,15.3,15.31,25200.0,12.0115,12.0193,12.0036,12.0115,25200.0
2008-03-27 13:25:00,15.31,15.32,15.31,15.31,13600.0,12.0115,12.0193,12.0115,12.0115,13600.0
2008-03-27 13:30:00,15.31,15.31,15.27,15.28,34800.0,12.0115,12.0115,11.9801,11.9879,34800.0
2008-03-27 13:35:00,15.27,15.28,15.25,15.27,57200.0,11.9801,11.9879,11.9644,11.9801,57200.0
2008-03-27 13:40:00,15.28,15.28,15.23,15.26,86000.0,11.9879,11.9879,11.9487,11.9722,86000.0
2008-03-27 13:45:00,15.25,15.27,15.24,15.26,33600.0,11.9644,11.9801,11.9565,11.9722,33600.0
2008-03-27 13:50:00,15.25,15.26,15.24,15.26,47600.0,11.9644,11.9722,11.9565,11.9722,47600.0
2008-03-27 13:55:00,15.26,15.27,15.24,15.25,15200.0,11.9722,11.9801,11.9565,11.9644,15200.0
2008-03-27 14:00:00,15.25,15.25,15.22,15.23,28000.0,11.9644,11.9644,11.9408,11.9487,28000.0
2008-03-27 14:05:00,15.22,15.25,15.22,15.24,43200.0,11.9408,11.9644,11.9408,11.9565,43200.0
2008-03-27 14:10:00,15.25,15.27,15.25,15.25,38000.0,11.9644,11.9801,11.9644,11.9644,38000.0
2008-03-27 14:15:00,15.25,15.27,15.23,15.25,105600.0,11.9644,11.9801,11.9487,11.9644,105600.0
2008-03-27 14:20:00,15.24,15.26,15.22,15.25,48400.0,11.9565,11.9722,11.9408,11.9644,48400.0
2008-03-27 14:25:00,15.26,15.28,15.25,15.27,13200.0,11.9722,11.9879,11.9644,11.9801,13200.0
2008-03-27 14:30:00,15.27,15.28,15.26,15.28,26000.0,11.9801,11.9879,11.9722,11.9879,26000.0
2008-03-27 14:35:00,15.28,15.32,15.28,15.31,40000.0,11.9879,12.0193,11.9879,12.0115,40000.0
2008-03-27 14:40:00,15.3,15.31,15.28,15.28,57200.0,12.0036,12.0115,11.9879,11.9879,57200.0
2008-03-27 14:45:00,15.29,15.31,15.28,15.31,80400.0,11.9958,12.0115,11.9879,12.0115,80400.0
2008-03-27 14:50:00,15.31,15.33,15.28,15.29,134800.0,12.0115,12.0271,11.9879,11.9958,134800.0
2008-03-27 14:55:00,15.29,15.29,15.25,15.27,109600.0,11.9958,11.9958,11.9644,11.9801,109600.0
2008-03-27 15:00:00,15.27,15.29,15.26,15.28,86400.0,11.9801,11.9958,11.9722,11.9879,86400.0
2008-03-27 15:05:00,15.28,15.28,15.24,15.26,105600.0,11.9879,11.9879,11.9565,11.9722,105600.0
2008-03-27 15:10:00,15.25,15.27,15.23,15.27,87200.0,11.9644,11.9801,11.9487,11.9801,87200.0
2008-03-27 15:15:00,15.26,15.26,15.23,15.24,40800.0,11.9722,11.9722,11.9487,11.9565,40800.0
2008-03-27 15:20:00,15.24,15.24,15.2,15.22,48800.0,11.9565,11.9565,11.9252,11.9408,48800.0
2008-03-27 15:25:00,15.21,15.24,15.21,15.23,46800.0,11.933,11.9565,11.933,11.9487,46800.0
2008-03-27 15:30:00,15.23,15.24,15.2,15.2,72800.0,11.9487,11.9565,11.9252,11.9252,72800.0
2008-03-27 15:35:00,15.2,15.21,15.12,15.12,64800.0,11.9252,11.933,11.8624,11.8624,64800.0
2008-03-27 15:40:00,15.12,15.15,15.12,15.13,62800.0,11.8624,11.8859,11.8624,11.8702,62800.0
2008-03-27 15:45:00,15.13,15.15,15.13,15.13,86000.0,11.8702,11.8859,11.8702,11.8702,86000.0
2008-03-27 15:50:00,15.13,15.14,15.11,15.12,59600.0,11.8702,11.8781,11.8545,11.8624,59600.0
2008-03-27 15:55:00,15.12,15.13,15.1,15.11,78000.0,11.8624,11.8702,11.8467,11.8545,78000.0
2008-03-27 16:00:00,15.1,15.12,15.1,15.1,23600.0,11.8467,11.8624,11.8467,11.8467,23600.0
2008-03-27 16:05:00,15.1,15.12,15.1,15.12,40000.0,11.8467,11.8624,11.8467,11.8624,40000.0
2008-03-27 16:10:00,15.12,15.12,15.12,15.12,20000.0,11.8624,11.8624,11.8624,11.8624,20000.0
2008-03-28 09:30:00,15.1,15.14,15.1,15.11,46000.0,11.8467,11.8781,11.8467,11.8545,46000.0
2008-03-28 09:35:00,15.11,15.12,15.1,15.1,39600.0,11.8545,11.8624,11.8467,11.8467,39600.0
2008-03-28 09:40:00,15.1,15.11,15.09,15.09,99200.0,11.8467,11.8545,11.8389,11.8389,99200.0
2008-03-28 09:45:00,15.09,15.09,15.05,15.06,84400.0,11.8389,11.8389,11.8075,11.8153,84400.0
2008-03-28 09:50:00,15.07,15.14,15.07,15.12,94400.0,11.8232,11.8781,11.8232,11.8624,94400.0
2008-03-28 09:55:00,15.13,15.15,15.12,15.13,62400.0,11.8702,11.8859,11.8624,11.8702,62400.0
2008-03-28 10:00:00,15.13,15.18,15.13,15.17,122000.0,11.8702,11.9095,11.8702,11.9016,122000.0
2008-03-28 10:05:00,15.18,15.18,15.15,15.18,114400.0,11.9095,11.9095,11.8859,11.9095,114400.0
2008-03-28 10:10:00,15.18,15.19,15.13,15.14,61600.0,11.9095,11.9173,11.8702,11.8781,61600.0
2008-03-28 10:15:00,15.13,15.14,15.12,15.13,68800.0,11.8702,11.8781,11.8624,11.8702,68800.0
2008-03-28 10:20:00,15.13,15.14,15.11,15.12,64400.0,11.8702,11.8781,11.8545,11.8624,64400.0
2008-03-28 10:25:00,15.12,15.14,15.11,15.14,128000.0,11.8624,11.8781,11.8545,11.8781,128000.0
2008-03-28 10:30:00,15.14,15.15,15.12,15.13,95200.0,11.8781,11.8859,11.8624,11.8702,95200.0
2008-03-28 10:35:00,15.13,15.13,15.08,15.08,82400.0,11.8702,11.8702,11.831,11.831,82400.0
2008-03-28 10:40:00,15.08,15.11,15.07,15.09,90800.0,11.831,11.8545,11.8232,11.8389,90800.0
2008-03-28 10:45:00,15.09,15.12,15.09,15.1,69200.0,11.8389,11.8624,11.8389,11.8467,69200.0
2008-03-28 10:50:00,15.1,15.11,15.09,15.11,66000.0,11.8467,11.8545,11.8389,11.8545,66000.0
2008-03-28 10:55:00,15.11,15.11,15.07,15.1,78800.0,11.8545,11.8545,11.8232,11.8467,78800.0
2008-03-28 11:00:00,15.1,15.1,15.08,15.09,50000.0,11.8467,11.8467,11.831,11.8389,50000.0
2008-03-28 11:05:00,15.1,15.12,15.09,15.09,83200.0,11.8467,11.8624,11.8389,11.8389,83200.0
2008-03-28 11:10:00,15.09,15.1,15.07,15.1,76400.0,11.8389,11.8467,11.8232,11.8467,76400.0
2008-03-28 11:15:00,15.1,15.11,15.08,15.09,58000.0,11.8467,11.8545,11.831,11.8389,58000.0
2008-03-28 11:20:00,15.09,15.13,15.09,15.12,72800.0,11.8389,11.8702,11.8389,11.8624,72800.0
2008-03-28 11:25:00,15.12,15.13,15.12,15.12,57200.0,11.8624,11.8702,11.8624,11.8624,57200.0
2008-03-28 11:30:00,15.13,15.15,15.13,15.14,49200.0,11.8702,11.8859,11.8702,11.8781,49200.0
2008-03-28 11:35:00,15.14,15.15,15.13,15.14,28800.0,11.8781,11.8859,11.8702,11.8781,28800.0
2008-03-28 11:40:00,15.13,15.14,15.12,15.13,80800.0,11.8702,11.8781,11.8624,11.8702,80800.0
2008-03-28 11:45:00,15.13,15.15,15.13,15.14,64800.0,11.8702,11.8859,11.8702,11.8781,64800.0
2008-03-28 11:50:00,15.14,15.16,15.14,15.16,84400.0,11.8781,11.8938,11.8781,11.8938,84400.0
2008-03-28 11:55:00,15.16,15.17,15.15,15.16,83200.0,11.8938,11.9016,11.8859,11.8938,83200.0
2008-03-28 12:00:00,15.15,15.16,15.12,15.13,54000.0,11.8859,11.8938,11.8624,11.8702,54000.0
2008-03-28 12:05:00,15.13,15.14,15.11,15.12,96400.0,11.8702,11.8781,11.8545,11.8624,96400.0
2008-03-28 12:10:00,15.12,15.13,15.1,15.13,64400.0,11.8624,11.8702,11.8467,11.8702,64400.0
2008-03-28 12:15:00,15.13,15.13,15.11,15.11,27200.0,11.8702,11.8702,11.8545,11.8545,27200.0
2008-03-28 12:20:00,15.11,15.12,15.1,15.12,28400.0,11.8545,11.8624,11.8467,11.8624,28400.0
2008-03-28 12:25:00,15.11,15.13,15.11,15.13,52000.0,11.8545,11.8702,11.8545,11.8702,52000.0
2008-03-28 12:30:00,15.13,15.13,15.12,15.13,95600.0,11.8702,11.8702,11.8624,11.8702,95600.0
2008-03-28 12:35:00,15.13,15.13,15.11,15.11,47600.0,11.8702,11.8702,11.8545,11.8545,47600.0
2008-03-28 12:40:00,15.11,15.13,15.09,15.1,36000.0,11.8545,11.8702,11.8389,11.8467,36000.0
2008-03-28 12:45:00,15.1,15.1,15.07,15.08,72400.0,11.8467,11.8467,11.8232,11.831,72400.0
2008-03-28 12:50:00,15.07,15.1,15.07,15.09,25600.0,11.8232,11.8467,11.8232,11.8389,25600.0
2008-03-28 12:55:00,15.08,15.09,15.08,15.09,18000.0,11.831,11.8389,11.831,11.8389,18000.0
2008-03-28 13:00:00,15.09,15.11,15.08,15.11,28800.0,11.8389,11.8545,11.831,11.8545,28800.0
2008-03-28 13:05:00,15.11,15.11,15.09,15.1,31200.0,11.8545,11.8545,11.8389,11.8467,31200.0
2008-03-28 13:10:00,15.09,15.1,15.09,15.1,28400.0,11.8389,11.8467,11.8389,11.8467,28400.0
2008-03-28 13:15:00,15.1,15.11,15.09,15.11,28000.0,11.8467,11.8545,11.8389,11.8545,28000.0
2008-03-28 13:20:00,15.12,15.12,15.09,15.09,435600.0,11.8624,11.8624,11.8389,11.8389,435600.0
2008-03-28 13:25:00,15.1,15.1,15.1,15.1,20000.0,11.8467,11.8467,11.8467,11.8467,20000.0
2008-03-28 13:30:00,15.1,15.1,15.06,15.06,30400.0,11.8467,11.8467,11.8153,11.8153,30400.0
2008-03-28 13:35:00,15.06,15.07,15.05,15.07,65200.0,11.8153,11.8232,11.8075,11.8232,65200.0
2008-03-28 13:40:00,15.07,15.07,15.02,15.02,48400.0,11.8232,11.8232,11.7839,11.7839,48400.0
2008-03-28 13:45:00,15.02,15.03,15.01,15.01,54000.0,11.7839,11.7918,11.7761,11.7761,54000.0
2008-03-28 13:50:00,15.01,15.01,14.99,15.0,40400.0,11.7761,11.7761,11.7604,11.7682,40400.0
2008-03-28 13:55:00,15.01,15.02,15.0,15.02,18000.0,11.7761,11.7839,11.7682,11.7839,18000.0
2008-03-28 14:00:00,15.01,15.03,15.0,15.03,142000.0,11.7761,11.7918,11.7682,11.7918,142000.0
2008-03-28 14:05:00,15.04,15.04,15.02,15.02,48400.0,11.7996,11.7996,11.7839,11.7839,48400.0
2008-03-28 14:10:00,15.02,15.03,15.01,15.03,35600.0,11.7839,11.7918,11.7761,11.7918,35600.0
2008-03-28 14:15:00,15.03,15.05,15.03,15.03,81200.0,11.7918,11.8075,11.7918,11.7918,81200.0
2008-03-28 14:20:00,15.03,15.03,15.02,15.02,136000.0,11.7918,11.7918,11.7839,11.7839,136000.0
2008-03-28 14:25:00,15.02,15.02,14.99,14.99,60800.0,11.7839,11.7839,11.7604,11.7604,60800.0
2008-03-28 14:30:00,14.99,15.01,14.99,14.99,57200.0,11.7604,11.7761,11.7604,11.7604,57200.0
2008-03-28 14:35:00,15.0,15.0,14.97,14.97,26400.0,11.7682,11.7682,11.7447,11.7447,26400.0
2008-03-28 14:40:00,14.97,14.98,14.97,14.98,34800.0,11.7447,11.7526,11.7447,11.7526,34800.0
2008-03-28 14:45:00,14.98,15.01,14.97,15.01,15200.0,11.7526,11.7761,11.7447,11.7761,15200.0
2008-03-28 14:50:00,15.01,15.01,14.99,14.99,118400.0,11.7761,11.7761,11.7604,11.7604,118400.0
2008-03-28 14:55:00,14.98,15.02,14.97,15.02,72400.0,11.7526,11.7839,11.7447,11.7839,72400.0
2008-03-28 15:00:00,15.01,15.01,15.0,15.01,16000.0,11.7761,11.7761,11.7682,11.7761,16000.0
2008-03-28 15:05:00,15.0,15.0,14.97,14.97,84000.0,11.7682,11.7682,11.7447,11.7447,84000.0
2008-03-28 15:10:00,14.97,14.98,14.95,14.96,38400.0,11.7447,11.7526,11.729,11.7369,38400.0
2008-03-28 15:15:00,14.95,14.95,14.93,14.93,59200.0,11.729,11.729,11.7133,11.7133,59200.0
2008-03-28 15:20:00,14.93,14.97,14.93,14.95,98800.0,11.7133,11.7447,11.7133,11.729,98800.0
2008-03-28 15:25:00,14.95,14.97,14.94,14.97,54000.0,11.729,11.7447,11.7212,11.7447,54000.0
2008-03-28 15:30:00,14.96,14.97,14.94,14.97,34400.0,11.7369,11.7447,11.7212,11.7447,34400.0
2008-03-28 15:35:00,14.97,14.98,14.94,14.94,64800.0,11.7447,11.7526,11.7212,11.7212,64800.0
2008-03-28 15:40:00,14.95,14.95,14.93,14.93,68800.0,11.729,11.729,11.7133,11.7133,68800.0
2008-03-28 15:45:00,14.93,14.93,14.91,14.93,47200.0,11.7133,11.7133,11.6976,11.7133,47200.0
2008-03-28 15:50:00,14.94,14.97,14.93,14.97,50400.0,11.7212,11.7447,11.7133,11.7447,50400.0
2008-03-28 15:55:00,14.97,14.97,14.9,14.9,178800.0,11.7447,11.7447,11.6898,11.6898,178800.0
2008-03-31 09:30:00,14.96,14.96,14.92,14.93,96800.0,11.7369,11.7369,11.7055,11.7133,96800.0
2008-03-31 09:35:00,14.93,14.95,14.89,14.95,83200.0,11.7133,11.729,11.6819,11.729,83200.0
2008-03-31 09:40:00,14.96,15.02,14.96,15.02,42000.0,11.7369,11.7839,11.7369,11.7839,42000.0
2008-03-31 09:45:00,15.04,15.04,15.02,15.02,49200.0,11.7996,11.7996,11.7839,11.7839,49200.0
2008-03-31 09:50:00,15.04,15.05,15.01,15.05,29600.0,11.7996,11.8075,11.7761,11.8075,29600.0
2008-03-31 09:55:00,15.03,15.05,15.02,15.04,24800.0,11.7918,11.8075,11.7839,11.7996,24800.0
2008-03-31 10:00:00,15.02,15.02,14.97,14.97,51600.0,11.7839,11.7839,11.7447,11.7447,51600.0
2008-03-31 10:05:00,14.98,15.0,14.97,14.97,58400.0,11.7526,11.7682,11.7447,11.7447,58400.0
2008-03-31 10:10:00,14.97,14.98,14.96,14.98,20800.0,11.7447,11.7526,11.7369,11.7526,20800.0
2008-03-31 10:15:00,14.98,15.0,14.98,14.99,15600.0,11.7526,11.7682,11.7526,11.7604,15600.0
2008-03-31 10:20:00,15.0,15.01,14.95,14.95,49600.0,11.7682,11.7761,11.729,11.729,49600.0
2008-03-31 10:25:00,14.95,14.95,14.91,14.92,13200.0,11.729,11.729,11.6976,11.7055,13200.0
2008-03-31 10:30:00,14.93,14.94,14.92,14.93,68400.0,11.7133,11.7212,11.7055,11.7133,68400.0
2008-03-31 10:35:00,14.93,14.96,14.93,14.95,48800.0,11.7133,11.7369,11.7133,11.729,48800.0
2008-03-31 10:40:00,14.95,14.95,14.92,14.95,186000.0,11.729,11.729,11.7055,11.729,186000.0
2008-03-31 10:45:00,14.95,14.96,14.93,14.93,35200.0,11.729,11.7369,11.7133,11.7133,35200.0
2008-03-31 10:50:00,14.94,14.97,14.94,14.96,43200.0,11.7212,11.7447,11.7212,11.7369,43200.0
2008-03-31 10:55:00,14.96,14.99,14.96,14.99,36800.0,11.7369,11.7604,11.7369,11.7604,36800.0
2008-03-31 11:00:00,14.99,14.99,14.98,14.98,6000.0,11.7604,11.7604,11.7526,11.7526,6000.0
2008-03-31 11:05:00,14.98,15.0,14.97,14.98,46000.0,11.7526,11.7682,11.7447,11.7526,46000.0
2008-03-31 11:10:00,14.97,14.98,14.97,14.97,26000.0,11.7447,11.7526,11.7447,11.7447,26000.0
2008-03-31 11:15:00,14.96,14.99,14.96,14.98,9600.0,11.7369,11.7604,11.7369,11.7526,9600.0
2008-03-31 11:20:00,14.99,15.0,14.98,14.99,11200.0,11.7604,11.7682,11.7526,11.7604,11200.0
2008-03-31 11:25:00,14.99,15.02,14.99,15.01,134400.0,11.7604,11.7839,11.7604,11.7761,134400.0
2008-03-31 11:30:00,15.01,15.02,15.01,15.02,248800.0,11.7761,11.7839,11.7761,11.7839,248800.0
2008-03-31 11:35:00,15.02,15.03,15.02,15.02,11200.0,11.7839,11.7918,11.7839,11.7839,11200.0
2008-03-31 11:40:00,15.02,15.04,15.02,15.04,12400.0,11.7839,11.7996,11.7839,11.7996,12400.0
2008-03-31 11:45:00,15.04,15.06,15.03,15.05,18800.0,11.7996,11.8153,11.7918,11.8075,18800.0
2008-03-31 11:50:00,15.05,15.06,15.04,15.05,15200.0,11.8075,11.8153,11.7996,11.8075,15200.0
2008-03-31 11:55:00,15.05,15.05,15.03,15.04,24400.0,11.8075,11.8075,11.7918,11.7996,24400.0
2008-03-31 12:00:00,15.03,15.05,15.02,15.02,66000.0,11.7918,11.8075,11.7839,11.7839,66000.0
2008-03-31 12:05:00,15.02,15.02,15.02,15.02,2400.0,11.7839,11.7839,11.7839,11.7839,2400.0
2008-03-31 12:10:00,15.03,15.03,15.02,15.03,6000.0,11.7918,11.7918,11.7839,11.7918,6000.0
2008-03-31 12:15:00,15.03,15.03,15.01,15.01,11200.0,11.7918,11.7918,11.7761,11.7761,11200.0
2008-03-31 12:20:00,15.02,15.02,15.0,15.01,36000.0,11.7839,11.7839,11.7682,11.7761,36000.0
2008-03-31 12:25:00,15.01,15.03,15.01,15.03,14400.0,11.7761,11.7918,11.7761,11.7918,14400.0
2008-03-31 12:30:00,15.03,15.06,15.03,15.05,13600.0,11.7918,11.8153,11.7918,11.8075,13600.0
2008-03-31 12:35:00,15.05,15.06,15.05,15.05,12400.0,11.8075,11.8153,11.8075,11.8075,12400.0
2008-03-31 12:40:00,15.05,15.05,15.03,15.04,12000.0,11.8075,11.8075,11.7918,11.7996,12000.0
2008-03-31 12:45:00,15.04,15.06,15.04,15.06,10800.0,11.7996,11.8153,11.7996,11.8153,10800.0
2008-03-31 12:50:00,15.05,15.07,15.05,15.07,9600.0,11.8075,11.8232,11.8075,11.8232,9600.0
2008-03-31 12:55:00,15.08,15.12,15.08,15.12,7600.0,11.831,11.8624,11.831,11.8624,7600.0
2008-03-31 13:00:00,15.11,15.13,15.11,15.12,25200.0,11.8545,11.8702,11.8545,11.8624,25200.0
2008-03-31 13:05:00,15.12,15.14,15.12,15.13,22000.0,11.8624,11.8781,11.8624,11.8702,22000.0
2008-03-31 13:10:00,15.13,15.15,15.13,15.13,43200.0,11.8702,11.8859,11.8702,11.8702,43200.0
2008-03-31 13:15:00,15.13,15.13,15.12,15.13,17600.0,11.8702,11.8702,11.8624,11.8702,17600.0
2008-03-31 13:20:00,15.13,15.15,15.13,15.14,19600.0,11.8702,11.8859,11.8702,11.8781,19600.0
2008-03-31 13:25:00,15.15,15.15,15.13,15.14,38000.0,11.8859,11.8859,11.8702,11.8781,38000.0
2008-03-31 13:30:00,15.14,15.17,15.14,15.14,33600.0,11.8781,11.9016,11.8781,11.8781,33600.0
2008-03-31 13:35:00,15.13,15.14,15.13,15.14,16800.0,11.8702,11.8781,11.8702,11.8781,16800.0
2008-03-31 13:40:00,15.14,15.15,15.1,15.11,38400.0,11.8781,11.8859,11.8467,11.8545,38400.0
2008-03-31 13:45:00,15.11,15.12,15.11,15.11,22800.0,11.8545,11.8624,11.8545,11.8545,22800.0
2008-03-31 13:50:00,15.11,15.11,15.11,15.11,24800.0,11.8545,11.8545,11.8545,11.8545,24800.0
2008-03-31 13:55:00,15.12,15.12,15.1,15.1,52800.0,11.8624,11.8624,11.8467,11.8467,52800.0
2008-03-31 14:00:00,15.1,15.1,15.08,15.08,30800.0,11.8467,11.8467,11.831,11.831,30800.0
2008-03-31 14:05:00,15.09,15.09,15.07,15.09,61200.0,11.8389,11.8389,11.8232,11.8389,61200.0
2008-03-31 14:10:00,15.08,15.09,15.07,15.09,21600.0,11.831,11.8389,11.8232,11.8389,21600.0
2008-03-31 14:15:00,15.09,15.1,15.06,15.06,63200.0,11.8389,11.8467,11.8153,11.8153,63200.0
2008-03-31 14:20:00,15.07,15.08,15.07,15.08,60000.0,11.8232,11.831,11.8232,11.831,60000.0
2008-03-31 14:25:00,15.08,15.1,15.07,15.09,54800.0,11.831,11.8467,11.8232,11.8389,54800.0
2008-03-31 14:30:00,15.09,15.12,15.09,15.12,32800.0,11.8389,11.8624,11.8389,11.8624,32800.0
2008-03-31 14:35:00,15.11,15.11,15.09,15.09,55200.0,11.8545,11.8545,11.8389,11.8389,55200.0
2008-03-31 14:40:00,15.09,15.1,15.05,15.06,58000.0,11.8389,11.8467,11.8075,11.8153,58000.0
2008-03-31 14:45:00,15.06,15.07,15.06,15.07,30400.0,11.8153,11.8232,11.8153,11.8232,30400.0
2008-03-31 14:50:00,15.06,15.06,15.01,15.02,41200.0,11.8153,11.8153,11.7761,11.7839,41200.0
2008-03-31 14:55:00,15.02,15.05,15.02,15.05,35600.0,11.7839,11.8075,11.7839,11.8075,35600.0
2008-03-31 15:00:00,15.04,15.05,15.04,15.04,43600.0,11.7996,11.8075,11.7996,11.7996,43600.0
2008-03-31 15:05:00,15.04,15.04,15.03,15.04,30000.0,11.7996,11.7996,11.7918,11.7996,30000.0
2008-03-31 15:10:00,15.03,15.04,15.02,15.03,64800.0,11.7918,11.7996,11.7839,11.7918,64800.0
2008-03-31 15:15:00,15.03,15.05,15.02,15.05,66800.0,11.7918,11.8075,11.7839,11.8075,66800.0
2008-03-31 15:20:00,15.04,15.08,15.04,15.07,38400.0,11.7996,11.831,11.7996,11.8232,38400.0
2008-03-31 15:25:00,15.08,15.08,15.03,15.04,70800.0,11.831,11.831,11.7918,11.7996,70800.0
2008-03-31 15:30:00,15.04,15.04,15.01,15.03,76800.0,11.7996,11.7996,11.7761,11.7918,76800.0
2008-03-31 15:35:00,15.03,15.05,15.02,15.03,34800.0,11.7918,11.8075,11.7839,11.7918,34800.0
2008-03-31 15:40:00,15.04,15.1,15.04,15.07,76000.0,11.7996,11.8467,11.7996,11.8232,76000.0
2008-03-31 15:45:00,15.07,15.09,15.05,15.07,95200.0,11.8232,11.8389,11.8075,11.8232,95200.0
2008-03-31 15:50:00,15.07,15.07,15.05,15.05,93200.0,11.8232,11.8232,11.8075,11.8075,93200.0
2008-03-31 15:55:00,15.05,15.06,14.99,15.01,682000.0,11.8075,11.8153,11.7604,11.7761,682000.0
2008-04-01 09:25:00,15.19,15.22,15.19,15.2,4000.0,11.9173,11.9408,11.9173,11.9252,4000.0
2008-04-01 09:30:00,15.21,15.22,15.19,15.19,74800.0,11.933,11.9408,11.9173,11.9173,74800.0
2008-04-01 09:35:00,15.21,15.24,15.21,15.22,18000.0,11.933,11.9565,11.933,11.9408,18000.0
2008-04-01 09:40:00,15.22,15.23,15.21,15.21,5600.0,11.9408,11.9487,11.933,11.933,5600.0
2008-04-01 09:45:00,15.2,15.2,15.18,15.18,72000.0,11.9252,11.9252,11.9095,11.9095,72000.0
2008-04-01 09:50:00,15.18,15.19,15.18,15.18,5200.0,11.9095,11.9173,11.9095,11.9095,5200.0
2008-04-01 09:55:00,15.22,15.29,15.21,15.27,14400.0,11.9408,11.9958,11.933,11.9801,14400.0
2008-04-01 10:00:00,15.28,15.35,15.28,15.3,174800.0,11.9879,12.0428,11.9879,12.0036,174800.0
2008-04-01 10:05:00,15.3,15.31,15.29,15.29,6400.0,12.0036,12.0115,11.9958,11.9958,6400.0
2008-04-01 10:10:00,15.3,15.3,15.28,15.29,28000.0,12.0036,12.0036,11.9879,11.9958,28000.0
2008-04-01 10:15:00,15.28,15.31,15.27,15.31,23200.0,11.9879,12.0115,11.9801,12.0115,23200.0
2008-04-01 10:20:00,15.3,15.33,15.29,15.3,10800.0,12.0036,12.0271,11.9958,12.0036,10800.0
2008-04-01 10:25:00,15.29,15.31,15.28,15.31,6800.0,11.9958,12.0115,11.9879,12.0115,6800.0
2008-04-01 10:30:00,15.3,15.33,15.3,15.33,23200.0,12.0036,12.0271,12.0036,12.0271,23200.0
2008-04-01 10:35:00,15.34,15.34,15.31,15.33,18000.0,12.035,12.035,12.0115,12.0271,18000.0
2008-04-01 10:40:00,15.32,15.36,15.31,15.35,236400.0,12.0193,12.0507,12.0115,12.0428,236400.0
2008-04-01 10:45:00,15.35,15.36,15.34,15.35,405200.0,12.0428,12.0507,12.035,12.0428,405200.0
2008-04-01 10:50:00,15.35,15.38,15.35,15.37,105600.0,12.0428,12.0664,12.0428,12.0585,105600.0
2008-04-01 10:55:00,15.37,15.39,15.36,15.38,72400.0,12.0585,12.0742,12.0507,12.0664,72400.0
2008-04-01 11:00:00,15.38,15.4,15.38,15.38,42000.0,12.0664,12.0821,12.0664,12.0664,42000.0
2008-04-01 11:05:00,15.38,15.4,15.38,15.4,32000.0,12.0664,12.0821,12.0664,12.0821,32000.0
2008-04-01 11:10:00,15.41,15.41,15.38,15.4,40800.0,12.0899,12.0899,12.0664,12.0821,40800.0
2008-04-01 11:15:00,15.39,15.4,15.38,15.38,11200.0,12.0742,12.0821,12.0664,12.0664,11200.0
2008-04-01 11:20:00,15.38,15.39,15.37,15.38,51200.0,12.0664,12.0742,12.0585,12.0664,51200.0
2008-04-01 11:25:00,15.38,15.38,15.37,15.38,28400.0,12.0664,12.0664,12.0585,12.0664,28400.0
2008-04-01 11:30:00,15.37,15.39,15.37,15.38,14800.0,12.0585,12.0742,12.0585,12.0664,14800.0
2008-04-01 11:35:00,15.39,15.39,15.37,15.37,22400.0,12.0742,12.0742,12.0585,12.0585,22400.0
2008-04-01 11:40:00,15.37,15.37,15.36,15.37,27600.0,12.0585,12.0585,12.0507,12.0585,27600.0
2008-04-01 11:45:00,15.37,15.37,15.35,15.35,38400.0,12.0585,12.0585,12.0428,12.0428,38400.0
2008-04-01 11:50:00,15.35,15.37,15.35,15.37,21600.0,12.0428,12.0585,12.0428,12.0585,21600.0
2008-04-01 11:55:00,15.38,15.4,15.37,15.39,20000.0,12.0664,12.0821,12.0585,12.0742,20000.0
2008-04-01 12:00:00,15.4,15.4,15.37,15.37,83200.0,12.0821,12.0821,12.0585,12.0585,83200.0
2008-04-01 12:05:00,15.38,15.41,15.38,15.39,52000.0,12.0664,12.0899,12.0664,12.0742,52000.0
2008-04-01 12:10:00,15.4,15.4,15.38,15.39,17200.0,12.0821,12.0821,12.0664,12.0742,17200.0
2008-04-01 12:15:00,15.39,15.43,15.39,15.42,34400.0,12.0742,12.1056,12.0742,12.0978,34400.0
2008-04-01 12:20:00,15.42,15.42,15.41,15.41,36000.0,12.0978,12.0978,12.0899,12.0899,36000.0
2008-04-01 12:25:00,15.42,15.42,15.41,15.41,39200.0,12.0978,12.0978,12.0899,12.0899,39200.0
2008-04-01 12:30:00,15.41,15.41,15.39,15.39,31600.0,12.0899,12.0899,12.0742,12.0742,31600.0
2008-04-01 12:35:00,15.39,15.4,15.39,15.39,24400.0,12.0742,12.0821,12.0742,12.0742,24400.0
2008-04-01 12:40:00,15.39,15.41,15.39,15.4,10000.0,12.0742,12.0899,12.0742,12.0821,10000.0
2008-04-01 12:45:00,15.4,15.4,15.39,15.39,5200.0,12.0821,12.0821,12.0742,12.0742,5200.0
2008-04-01 12:50:00,15.39,15.39,15.37,15.38,10400.0,12.0742,12.0742,12.0585,12.0664,10400.0
2008-04-01 12:55:00,15.38,15.38,15.38,15.38,4800.0,12.0664,12.0664,12.0664,12.0664,4800.0
2008-04-01 13:00:00,15.38,15.4,15.38,15.4,14800.0,12.0664,12.0821,12.0664,12.0821,14800.0
2008-04-01 13:05:00,15.4,15.4,15.4,15.4,27200.0,12.0821,12.0821,12.0821,12.0821,27200.0
2008-04-01 13:10:00,15.4,15.41,15.39,15.4,11600.0,12.0821,12.0899,12.0742,12.0821,11600.0
2008-04-01 13:15:00,15.4,15.43,15.4,15.41,36000.0,12.0821,12.1056,12.0821,12.0899,36000.0
2008-04-01 13:20:00,15.42,15.42,15.4,15.42,19200.0,12.0978,12.0978,12.0821,12.0978,19200.0
2008-04-01 13:25:00,15.42,15.44,15.42,15.43,28000.0,12.0978,12.1134,12.0978,12.1056,28000.0
2008-04-01 13:30:00,15.44,15.44,15.43,15.44,12000.0,12.1134,12.1134,12.1056,12.1134,12000.0
2008-04-01 13:35:00,15.44,15.44,15.42,15.42,24000.0,12.1134,12.1134,12.0978,12.0978,24000.0
2008-04-01 13:40:00,15.42,15.42,15.4,15.4,18400.0,12.0978,12.0978,12.0821,12.0821,18400.0
2008-04-01 13:45:00,15.4,15.42,15.4,15.42,30400.0,12.0821,12.0978,12.0821,12.0978,30400.0
2008-04-01 13:50:00,15.42,15.43,15.41,15.41,28400.0,12.0978,12.1056,12.0899,12.0899,28400.0
2008-04-01 13:55:00,15.4,15.4,15.38,15.39,45600.0,12.0821,12.0821,12.0664,12.0742,45600.0
2008-04-01 14:00:00,15.4,15.4,15.38,15.38,32800.0,12.0821,12.0821,12.0664,12.0664,32800.0
2008-04-01 14:05:00,15.38,15.39,15.37,15.38,23600.0,12.0664,12.0742,12.0585,12.0664,23600.0
2008-04-01 14:10:00,15.38,15.4,15.38,15.39,32800.0,12.0664,12.0821,12.0664,12.0742,32800.0
2008-04-01 14:15:00,15.39,15.4,15.38,15.39,46800.0,12.0742,12.0821,12.0664,12.0742,46800.0
2008-04-01 14:20:00,15.39,15.45,15.39,15.44,690000.0,12.0742,12.1213,12.0742,12.1134,690000.0
2008-04-01 14:25:00,15.44,15.44,15.4,15.4,60800.0,12.1134,12.1134,12.0821,12.0821,60800.0
2008-04-01 14:30:00,15.41,15.47,15.4,15.47,1003600.0,12.0899,12.137,12.0821,12.137,1003600.0
2008-04-01 14:35:00,15.47,15.47,15.45,15.47,172800.0,12.137,12.137,12.1213,12.137,172800.0
2008-04-01 14:40:00,15.47,15.47,15.45,15.46,34400.0,12.137,12.137,12.1213,12.1291,34400.0
2008-04-01 14:45:00,15.46,15.49,15.45,15.49,226800.0,12.1291,12.1527,12.1213,12.1527,226800.0
2008-04-01 14:50:00,15.49,15.49,15.47,15.49,111600.0,12.1527,12.1527,12.137,12.1527,111600.0
2008-04-01 14:55:00,15.49,15.49,15.45,15.45,188800.0,12.1527,12.1527,12.1213,12.1213,188800.0
2008-04-01 15:00:00,15.45,15.47,15.45,15.46,127600.0,12.1213,12.137,12.1213,12.1291,127600.0
2008-04-01 15:05:00,15.46,15.47,15.46,15.47,104800.0,12.1291,12.137,12.1291,12.137,104800.0
2008-04-01 15:10:00,15.47,15.49,15.47,15.47,275600.0,12.137,12.1527,12.137,12.137,275600.0
2008-04-01 15:15:00,15.47,15.49,15.46,15.47,129200.0,12.137,12.1527,12.1291,12.137,129200.0
2008-04-01 15:20:00,15.46,15.49,15.46,15.47,44800.0,12.1291,12.1527,12.1291,12.137,44800.0
2008-04-01 15:25:00,15.47,15.5,15.47,15.49,214400.0,12.137,12.1605,12.137,12.1527,214400.0
2008-04-01 15:30:00,15.49,15.5,15.47,15.47,95600.0,12.1527,12.1605,12.137,12.137,95600.0
2008-04-01 15:35:00,15.46,15.48,15.44,15.48,129200.0,12.1291,12.1448,12.1134,12.1448,129200.0
2008-04-01 15:40:00,15.48,15.5,15.48,15.5,42800.0,12.1448,12.1605,12.1448,12.1605,42800.0
2008-04-01 15:45:00,15.51,15.51,15.49,15.49,77200.0,12.1684,12.1684,12.1527,12.1527,77200.0
2008-04-01 15:50:00,15.49,15.51,15.49,15.51,43200.0,12.1527,12.1684,12.1527,12.1684,43200.0
2008-04-01 15:55:00,15.51,15.54,15.5,15.53,226000.0,12.1684,12.1919,12.1605,12.1841,226000.0
2008-04-01 16:00:00,15.55,15.55,15.52,15.52,34800.0,12.1997,12.1997,12.1762,12.1762,34800.0
2008-04-01 16:05:00,15.52,15.52,15.52,15.52,0.0,12.1762,12.1762,12.1762,12.1762,0.0
2008-04-01 16:10:00,15.52,15.52,15.52,15.52,0.0,12.1762,12.1762,12.1762,12.1762,0.0
2008-04-02 09:30:00,15.56,15.56,15.47,15.49,476800.0,12.2076,12.2076,12.137,12.1527,476800.0
2008-04-02 09:35:00,15.49,15.53,15.48,15.49,488400.0,12.1527,12.1841,12.1448,12.1527,488400.0
2008-04-02 09:40:00,15.49,15.53,15.48,15.53,152000.0,12.1527,12.1841,12.1448,12.1841,152000.0
2008-04-02 09:45:00,15.54,15.55,15.51,15.51,158800.0,12.1919,12.1997,12.1684,12.1684,158800.0
2008-04-02 09:50:00,15.51,15.51,15.47,15.47,212400.0,12.1684,12.1684,12.137,12.137,212400.0
2008-04-02 09:55:00,15.47,15.48,15.46,15.47,84400.0,12.137,12.1448,12.1291,12.137,84400.0
2008-04-02 10:00:00,15.47,15.49,15.44,15.49,344400.0,12.137,12.1527,12.1134,12.1527,344400.0
2008-04-02 10:05:00,15.49,15.52,15.49,15.51,54400.0,12.1527,12.1762,12.1527,12.1684,54400.0
2008-04-02 10:10:00,15.5,15.55,15.49,15.52,292000.0,12.1605,12.1997,12.1527,12.1762,292000.0
2008-04-02 10:15:00,15.52,15.57,15.49,15.52,163200.0,12.1762,12.2154,12.1527,12.1762,163200.0
2008-04-02 10:20:00,15.51,15.58,15.51,15.58,119600.0,12.1684,12.2233,12.1684,12.2233,119600.0
2008-04-02 10:25:00,15.58,15.61,15.58,15.61,447600.0,12.2233,12.2468,12.2233,12.2468,447600.0
2008-04-02 10:30:00,15.62,15.65,15.61,15.64,516000.0,12.2547,12.2782,12.2468,12.2704,516000.0
2008-04-02 10:35:00,15.64,15.67,15.64,15.65,140400.0,12.2704,12.2939,12.2704,12.2782,140400.0
2008-04-02 10:40:00,15.66,15.67,15.64,15.65,116800.0,12.286,12.2939,12.2704,12.2782,116800.0
2008-04-02 10:45:00,15.65,15.67,15.65,15.65,57600.0,12.2782,12.2939,12.2782,12.2782,57600.0
2008-04-02 10:50:00,15.65,15.68,15.65,15.66,60800.0,12.2782,12.3017,12.2782,12.286,60800.0
2008-04-02 10:55:00,15.67,15.71,15.66,15.7,269200.0,12.2939,12.3253,12.286,12.3174,269200.0
2008-04-02 11:00:00,15.7,15.71,15.69,15.7,238400.0,12.3174,12.3253,12.3096,12.3174,238400.0
2008-04-02 11:05:00,15.69,15.7,15.66,15.66,197200.0,12.3096,12.3174,12.286,12.286,197200.0
2008-04-02 11:10:00,15.66,15.68,15.65,15.68,116400.0,12.286,12.3017,12.2782,12.3017,116400.0
2008-04-02 11:15:00,15.68,15.68,15.65,15.66,41200.0,12.3017,12.3017,12.2782,12.286,41200.0
2008-04-02 11:20:00,15.66,15.67,15.62,15.62,245600.0,12.286,12.2939,12.2547,12.2547,245600.0
2008-04-02 11:25:00,15.62,15.63,15.61,15.63,308800.0,12.2547,12.2625,12.2468,12.2625,308800.0
2008-04-02 11:30:00,15.63,15.64,15.63,15.64,38800.0,12.2625,12.2704,12.2625,12.2704,38800.0
2008-04-02 11:35:00,15.64,15.65,15.64,15.65,57600.0,12.2704,12.2782,12.2704,12.2782,57600.0
2008-04-02 11:40:00,15.65,15.68,15.64,15.68,112800.0,12.2782,12.3017,12.2704,12.3017,112800.0
2008-04-02 11:45:00,15.68,15.71,15.68,15.71,128000.0,12.3017,12.3253,12.3017,12.3253,128000.0
2008-04-02 11:50:00,15.71,15.71,15.68,15.68,43600.0,12.3253,12.3253,12.3017,12.3017,43600.0
2008-04-02 11:55:00,15.68,15.7,15.68,15.7,60400.0,12.3017,12.3174,12.3017,12.3174,60400.0
2008-04-02 12:00:00,15.7,15.72,15.7,15.71,36800.0,12.3174,12.3331,12.3174,12.3253,36800.0
2008-04-02 12:05:00,15.71,15.72,15.71,15.71,34400.0,12.3253,12.3331,12.3253,12.3253,34400.0
2008-04-02 12:10:00,15.71,15.71,15.69,15.69,33600.0,12.3253,12.3253,12.3096,12.3096,33600.0
2008-04-02 12:15:00,15.69,15.7,15.69,15.7,54800.0,12.3096,12.3174,12.3096,12.3174,54800.0
2008-04-02 12:20:00,15.7,15.71,15.69,15.71,71200.0,12.3174,12.3253,12.3096,12.3253,71200.0
2008-04-02 12:25:00,15.7,15.71,15.69,15.7,44000.0,12.3174,12.3253,12.3096,12.3174,44000.0
2008-04-02 12:30:00,15.69,15.69,15.67,15.68,160000.0,12.3096,12.3096,12.2939,12.3017,160000.0
2008-04-02 12:35:00,15.68,15.68,15.66,15.66,32400.0,12.3017,12.3017,12.286,12.286,32400.0
2008-04-02 12:40:00,15.67,15.68,15.66,15.67,34800.0,12.2939,12.3017,12.286,12.2939,34800.0
2008-04-02 12:45:00,15.67,15.68,15.66,15.67,42000.0,12.2939,12.3017,12.286,12.2939,42000.0
2008-04-02 12:50:00,15.66,15.67,15.65,15.67,48000.0,12.286,12.2939,12.2782,12.2939,48000.0
2008-04-02 12:55:00,15.67,15.69,15.66,15.69,57200.0,12.2939,12.3096,12.286,12.3096,57200.0
2008-04-02 13:00:00,15.69,15.7,15.67,15.67,48000.0,12.3096,12.3174,12.2939,12.2939,48000.0
2008-04-02 13:05:00,15.68,15.68,15.61,15.62,161200.0,12.3017,12.3017,12.2468,12.2547,161200.0
2008-04-02 13:10:00,15.62,15.62,15.6,15.61,357600.0,12.2547,12.2547,12.239,12.2468,357600.0
2008-04-02 13:15:00,15.6,15.62,15.59,15.61,20000.0,12.239,12.2547,12.2311,12.2468,20000.0
2008-04-02 13:20:00,15.61,15.62,15.6,15.62,48800.0,12.2468,12.2547,12.239,12.2547,48800.0
2008-04-02 13:25:00,15.62,15.65,15.62,15.64,223600.0,12.2547,12.2782,12.2547,12.2704,223600.0
2008-04-02 13:30:00,15.65,15.65,15.63,15.63,30000.0,12.2782,12.2782,12.2625,12.2625,30000.0
2008-04-02 13:35:00,15.63,15.65,15.61,15.64,50800.0,12.2625,12.2782,12.2468,12.2704,50800.0
2008-04-02 13:40:00,15.64,15.67,15.64,15.66,72000.0,12.2704,12.2939,12.2704,12.286,72000.0
2008-04-02 13:45:00,15.65,15.68,15.65,15.66,51200.0,12.2782,12.3017,12.2782,12.286,51200.0
2008-04-02 13:50:00,15.67,15.68,15.67,15.68,32000.0,12.2939,12.3017,12.2939,12.3017,32000.0
2008-04-02 13:55:00,15.67,15.68,15.67,15.67,452400.0,12.2939,12.3017,12.2939,12.2939,452400.0
2008-04-02 14:00:00,15.67,15.67,15.66,15.67,57600.0,12.2939,12.2939,12.286,12.2939,57600.0
2008-04-02 14:05:00,15.68,15.69,15.68,15.69,60800.0,12.3017,12.3096,12.3017,12.3096,60800.0
2008-04-02 14:10:00,15.69,15.7,15.68,15.69,60000.0,12.3096,12.3174,12.3017,12.3096,60000.0
2008-04-02 14:15:00,15.69,15.69,15.68,15.69,28800.0,12.3096,12.3096,12.3017,12.3096,28800.0
2008-04-02 14:20:00,15.68,15.68,15.64,15.65,78800.0,12.3017,12.3017,12.2704,12.2782,78800.0
2008-04-02 14:25:00,15.65,15.66,15.63,15.64,40800.0,12.2782,12.286,12.2625,12.2704,40800.0
2008-04-02 14:30:00,15.65,15.65,15.6,15.6,174800.0,12.2782,12.2782,12.239,12.239,174800.0
2008-04-02 14:35:00,15.6,15.63,15.57,15.62,95200.0,12.239,12.2625,12.2154,12.2547,95200.0
2008-04-02 14:40:00,15.62,15.63,15.6,15.62,48000.0,12.2547,12.2625,12.239,12.2547,48000.0
2008-04-02 14:45:00,15.61,15.61,15.56,15.56,320400.0,12.2468,12.2468,12.2076,12.2076,320400.0
2008-04-02 14:50:00,15.56,15.58,15.54,15.57,331600.0,12.2076,12.2233,12.1919,12.2154,331600.0
2008-04-02 14:55:00,15.58,15.59,15.57,15.57,84000.0,12.2233,12.2311,12.2154,12.2154,84000.0
2008-04-02 15:00:00,15.58,15.58,15.49,15.51,207600.0,12.2233,12.2233,12.1527,12.1684,207600.0
2008-04-02 15:05:00,15.51,15.53,15.5,15.53,80800.0,12.1684,12.1841,12.1605,12.1841,80800.0
2008-04-02 15:10:00,15.53,15.57,15.53,15.57,549200.0,12.1841,12.2154,12.1841,12.2154,549200.0
2008-04-02 15:15:00,15.56,15.57,15.55,15.57,493200.0,12.2076,12.2154,12.1997,12.2154,493200.0
2008-04-02 15:20:00,15.57,15.57,15.55,15.56,65600.0,12.2154,12.2154,12.1997,12.2076,65600.0
2008-04-02 15:25:00,15.55,15.6,15.55,15.6,74000.0,12.1997,12.239,12.1997,12.239,74000.0
2008-04-02 15:30:00,15.6,15.6,15.57,15.58,93600.0,12.239,12.239,12.2154,12.2233,93600.0
2008-04-02 15:35:00,15.58,15.6,15.56,15.57,88000.0,12.2233,12.239,12.2076,12.2154,88000.0
2008-04-02 15:40:00,15.57,15.61,15.57,15.6,120000.0,12.2154,12.2468,12.2154,12.239,120000.0
2008-04-02 15:45:00,15.6,15.61,15.58,15.6,129600.0,12.239,12.2468,12.2233,12.239,129600.0
2008-04-02 15:50:00,15.6,15.62,15.58,15.61,131200.0,12.239,12.2547,12.2233,12.2468,131200.0
2008-04-02 15:55:00,15.61,15.63,15.6,15.6,190400.0,12.2468,12.2625,12.239,12.239,190400.0
2008-04-02 16:00:00,15.61,15.61,15.6,15.6,87600.0,12.2468,12.2468,12.239,12.239,87600.0
2008-04-02 16:05:00,15.6,15.6,15.6,15.6,0.0,12.239,12.239,12.239,12.239,0.0
2008-04-02 16:10:00,15.6,15.6,15.6,15.6,0.0,12.239,12.239,12.239,12.239,0.0
2008-04-03 09:30:00,15.49,15.53,15.48,15.51,60800.0,12.1527,12.1841,12.1448,12.1684,60800.0
2008-04-03 09:35:00,15.52,15.53,15.49,15.51,499600.0,12.1762,12.1841,12.1527,12.1684,499600.0
2008-04-03 09:40:00,15.51,15.52,15.47,15.47,72800.0,12.1684,12.1762,12.137,12.137,72800.0
2008-04-03 09:45:00,15.48,15.55,15.48,15.55,557200.0,12.1448,12.1997,12.1448,12.1997,557200.0
2008-04-03 09:50:00,15.55,15.56,15.54,15.55,214400.0,12.1997,12.2076,12.1919,12.1997,214400.0
2008-04-03 09:55:00,15.54,15.57,15.53,15.56,67600.0,12.1919,12.2154,12.1841,12.2076,67600.0
2008-04-03 10:00:00,15.56,15.6,15.56,15.57,222000.0,12.2076,12.239,12.2076,12.2154,222000.0
2008-04-03 10:05:00,15.57,15.62,15.57,15.61,68000.0,12.2154,12.2547,12.2154,12.2468,68000.0
2008-04-03 10:10:00,15.6,15.61,15.59,15.61,45600.0,12.239,12.2468,12.2311,12.2468,45600.0
2008-04-03 10:15:00,15.61,15.61,15.57,15.58,13600.0,12.2468,12.2468,12.2154,12.2233,13600.0
2008-04-03 10:20:00,15.56,15.56,15.55,15.55,25600.0,12.2076,12.2076,12.1997,12.1997,25600.0
2008-04-03 10:25:00,15.54,15.55,15.53,15.55,20000.0,12.1919,12.1997,12.1841,12.1997,20000.0
2008-04-03 10:30:00,15.55,15.56,15.53,15.56,15600.0,12.1997,12.2076,12.1841,12.2076,15600.0
2008-04-03 10:35:00,15.55,15.56,15.53,15.55,22400.0,12.1997,12.2076,12.1841,12.1997,22400.0
2008-04-03 10:40:00,15.55,15.57,15.54,15.54,70400.0,12.1997,12.2154,12.1919,12.1919,70400.0
2008-04-03 10:45:00,15.54,15.54,15.52,15.52,9200.0,12.1919,12.1919,12.1762,12.1762,9200.0
2008-04-03 10:50:00,15.52,15.52,15.46,15.48,35200.0,12.1762,12.1762,12.1291,12.1448,35200.0
2008-04-03 10:55:00,15.48,15.49,15.47,15.47,6400.0,12.1448,12.1527,12.137,12.137,6400.0
2008-04-03 11:00:00,15.48,15.51,15.47,15.51,36800.0,12.1448,12.1684,12.137,12.1684,36800.0
2008-04-03 11:05:00,15.51,15.53,15.51,15.52,34000.0,12.1684,12.1841,12.1684,12.1762,34000.0
2008-04-03 11:10:00,15.51,15.54,15.51,15.53,25600.0,12.1684,12.1919,12.1684,12.1841,25600.0
2008-04-03 11:15:00,15.53,15.55,15.53,15.54,53200.0,12.1841,12.1997,12.1841,12.1919,53200.0
2008-04-03 11:20:00,15.54,15.55,15.52,15.52,12000.0,12.1919,12.1997,12.1762,12.1762,12000.0
2008-04-03 11:25:00,15.52,15.53,15.51,15.53,17600.0,12.1762,12.1841,12.1684,12.1841,17600.0
2008-04-03 11:30:00,15.53,15.55,15.53,15.55,28000.0,12.1841,12.1997,12.1841,12.1997,28000.0
2008-04-03 11:35:00,15.55,15.56,15.53,15.54,22400.0,12.1997,12.2076,12.1841,12.1919,22400.0
2008-04-03 11:40:00,15.55,15.55,15.54,15.54,19600.0,12.1997,12.1997,12.1919,12.1919,19600.0
2008-04-03 11:45:00,15.54,15.57,15.54,15.57,18000.0,12.1919,12.2154,12.1919,12.2154,18000.0
2008-04-03 11:50:00,15.57,15.58,15.57,15.58,8400.0,12.2154,12.2233,12.2154,12.2233,8400.0
2008-04-03 11:55:00,15.58,15.6,15.57,15.57,330000.0,12.2233,12.239,12.2154,12.2154,330000.0
2008-04-03 12:00:00,15.57,15.59,15.56,15.58,32800.0,12.2154,12.2311,12.2076,12.2233,32800.0
2008-04-03 12:05:00,15.59,15.59,15.59,15.59,1200.0,12.2311,12.2311,12.2311,12.2311,1200.0
2008-04-03 12:10:00,15.59,15.59,15.56,15.57,24000.0,12.2311,12.2311,12.2076,12.2154,24000.0
2008-04-03 12:15:00,15.58,15.58,15.56,15.58,26000.0,12.2233,12.2233,12.2076,12.2233,26000.0
2008-04-03 12:20:00,15.58,15.58,15.55,15.55,12000.0,12.2233,12.2233,12.1997,12.1997,12000.0
2008-04-03 12:25:00,15.56,15.58,15.56,15.57,15200.0,12.2076,12.2233,12.2076,12.2154,15200.0
2008-04-03 12:30:00,15.57,15.59,15.56,15.59,14000.0,12.2154,12.2311,12.2076,12.2311,14000.0
2008-04-03 12:35:00,15.59,15.61,15.59,15.61,24800.0,12.2311,12.2468,12.2311,12.2468,24800.0
2008-04-03 12:40:00,15.62,15.66,15.62,15.64,92400.0,12.2547,12.286,12.2547,12.2704,92400.0
2008-04-03 12:45:00,15.65,15.66,15.64,15.65,36400.0,12.2782,12.286,12.2704,12.2782,36400.0
2008-04-03 12:50:00,15.65,15.66,15.64,15.64,47600.0,12.2782,12.286,12.2704,12.2704,47600.0
2008-04-03 12:55:00,15.64,15.65,15.63,15.63,38000.0,12.2704,12.2782,12.2625,12.2625,38000.0
2008-04-03 13:00:00,15.63,15.65,15.63,15.65,36800.0,12.2625,12.2782,12.2625,12.2782,36800.0
2008-04-03 13:05:00,15.65,15.66,15.65,15.65,25200.0,12.2782,12.286,12.2782,12.2782,25200.0
2008-04-03 13:10:00,15.65,15.68,15.64,15.68,48400.0,12.2782,12.3017,12.2704,12.3017,48400.0
2008-04-03 13:15:00,15.68,15.7,15.68,15.7,44400.0,12.3017,12.3174,12.3017,12.3174,44400.0
2008-04-03 13:20:00,15.69,15.69,15.67,15.69,23600.0,12.3096,12.3096,12.2939,12.3096,23600.0
2008-04-03 13:25:00,15.69,15.69,15.68,15.68,25600.0,12.3096,12.3096,12.3017,12.3017,25600.0
2008-04-03 13:30:00,15.68,15.68,15.65,15.65,18800.0,12.3017,12.3017,12.2782,12.2782,18800.0
2008-04-03 13:35:00,15.65,15.66,15.64,15.65,49600.0,12.2782,12.286,12.2704,12.2782,49600.0
2008-04-03 13:40:00,15.65,15.65,15.64,15.64,33200.0,12.2782,12.2782,12.2704,12.2704,33200.0
2008-04-03 13:45:00,15.65,15.66,15.64,15.66,45200.0,12.2782,12.286,12.2704,12.286,45200.0
2008-04-03 13:50:00,15.65,15.66,15.63,15.66,34400.0,12.2782,12.286,12.2625,12.286,34400.0
2008-04-03 13:55:00,15.66,15.66,15.63,15.63,42000.0,12.286,12.286,12.2625,12.2625,42000.0
2008-04-03 14:00:00,15.63,15.67,15.63,15.67,37600.0,12.2625,12.2939,12.2625,12.2939,37600.0
2008-04-03 14:05:00,15.67,15.67,15.65,15.65,23600.0,12.2939,12.2939,12.2782,12.2782,23600.0
2008-04-03 14:10:00,15.66,15.67,15.65,15.66,37200.0,12.286,12.2939,12.2782,12.286,37200.0
2008-04-03 14:15:00,15.65,15.65,15.63,15.63,14800.0,12.2782,12.2782,12.2625,12.2625,14800.0
2008-04-03 14:20:00,15.63,15.64,15.63,15.64,7200.0,12.2625,12.2704,12.2625,12.2704,7200.0
2008-04-03 14:25:00,15.64,15.65,15.63,15.64,20000.0,12.2704,12.2782,12.2625,12.2704,20000.0
2008-04-03 14:30:00,15.65,15.66,15.65,15.65,19200.0,12.2782,12.286,12.2782,12.2782,19200.0
2008-04-03 14:35:00,15.66,15.66,15.61,15.62,53200.0,12.286,12.286,12.2468,12.2547,53200.0
2008-04-03 14:40:00,15.61,15.62,15.6,15.61,35200.0,12.2468,12.2547,12.239,12.2468,35200.0
2008-04-03 14:45:00,15.63,15.63,15.61,15.62,50000.0,12.2625,12.2625,12.2468,12.2547,50000.0
2008-04-03 14:50:00,15.62,15.64,15.62,15.63,31200.0,12.2547,12.2704,12.2547,12.2625,31200.0
2008-04-03 14:55:00,15.63,15.66,15.63,15.66,13600.0,12.2625,12.286,12.2625,12.286,13600.0
2008-04-03 15:00:00,15.66,15.67,15.64,15.64,22800.0,12.286,12.2939,12.2704,12.2704,22800.0
2008-04-03 15:05:00,15.64,15.65,15.63,15.63,7200.0,12.2704,12.2782,12.2625,12.2625,7200.0
2008-04-03 15:10:00,15.63,15.65,15.62,15.63,28800.0,12.2625,12.2782,12.2547,12.2625,28800.0
2008-04-03 15:15:00,15.62,15.62,15.61,15.62,61600.0,12.2547,12.2547,12.2468,12.2547,61600.0
2008-04-03 15:20:00,15.61,15.62,15.59,15.61,60000.0,12.2468,12.2547,12.2311,12.2468,60000.0
2008-04-03 15:25:00,15.61,15.62,15.6,15.61,16000.0,12.2468,12.2547,12.239,12.2468,16000.0
2008-04-03 15:30:00,15.6,15.6,15.58,15.59,63200.0,12.239,12.239,12.2233,12.2311,63200.0
2008-04-03 15:35:00,15.59,15.62,15.59,15.61,58000.0,12.2311,12.2547,12.2311,12.2468,58000.0
2008-04-03 15:40:00,15.61,15.63,15.58,15.59,64400.0,12.2468,12.2625,12.2233,12.2311,64400.0
2008-04-03 15:45:00,15.59,15.59,15.56,15.59,59200.0,12.2311,12.2311,12.2076,12.2311,59200.0
2008-04-03 15:50:00,15.59,15.62,15.57,15.62,57600.0,12.2311,12.2547,12.2154,12.2547,57600.0
2008-04-03 15:55:00,15.62,15.63,15.6,15.63,504400.0,12.2547,12.2625,12.239,12.2625,504400.0
2008-04-03 16:00:00,15.59,15.62,15.59,15.62,25600.0,12.2311,12.2547,12.2311,12.2547,25600.0
2008-04-03 16:05:00,15.62,15.62,15.62,15.62,0.0,12.2547,12.2547,12.2547,12.2547,0.0
2008-04-03 16:10:00,15.62,15.62,15.62,15.62,0.0,12.2547,12.2547,12.2547,12.2547,0.0
2008-04-04 09:30:00,15.64,15.64,15.59,15.59,97200.0,12.2704,12.2704,12.2311,12.2311,97200.0
2008-04-04 09:35:00,15.59,15.63,15.55,15.55,78800.0,12.2311,12.2625,12.1997,12.1997,78800.0
2008-04-04 09:40:00,15.55,15.56,15.52,15.55,381200.0,12.1997,12.2076,12.1762,12.1997,381200.0
2008-04-04 09:45:00,15.56,15.66,15.54,15.55,288800.0,12.2076,12.286,12.1919,12.1997,288800.0
2008-04-04 09:50:00,15.54,15.59,15.53,15.58,207200.0,12.1919,12.2311,12.1841,12.2233,207200.0
2008-04-04 09:55:00,15.57,15.61,15.56,15.6,195600.0,12.2154,12.2468,12.2076,12.239,195600.0
2008-04-04 10:00:00,15.6,15.6,15.58,15.6,137200.0,12.239,12.239,12.2233,12.239,137200.0
2008-04-04 10:05:00,15.6,15.61,15.53,15.53,192400.0,12.239,12.2468,12.1841,12.1841,192400.0
2008-04-04 10:10:00,15.53,15.56,15.53,15.55,176800.0,12.1841,12.2076,12.1841,12.1997,176800.0
2008-04-04 10:15:00,15.55,15.55,15.51,15.53,110400.0,12.1997,12.1997,12.1684,12.1841,110400.0
2008-04-04 10:20:00,15.52,15.55,15.52,15.52,321200.0,12.1762,12.1997,12.1762,12.1762,321200.0
2008-04-04 10:25:00,15.52,15.56,15.51,15.56,128800.0,12.1762,12.2076,12.1684,12.2076,128800.0
2008-04-04 10:30:00,15.56,15.56,15.53,15.54,142800.0,12.2076,12.2076,12.1841,12.1919,142800.0
2008-04-04 10:35:00,15.54,15.55,15.53,15.54,155200.0,12.1919,12.1997,12.1841,12.1919,155200.0
2008-04-04 10:40:00,15.54,15.59,15.54,15.59,115200.0,12.1919,12.2311,12.1919,12.2311,115200.0
2008-04-04 10:45:00,15.58,15.6,15.57,15.59,180800.0,12.2233,12.239,12.2154,12.2311,180800.0
2008-04-04 10:50:00,15.6,15.61,15.58,15.6,136800.0,12.239,12.2468,12.2233,12.239,136800.0
2008-04-04 10:55:00,15.6,15.61,15.6,15.6,134000.0,12.239,12.2468,12.239,12.239,134000.0
2008-04-04 11:00:00,15.61,15.63,15.61,15.63,238400.0,12.2468,12.2625,12.2468,12.2625,238400.0
2008-04-04 11:05:00,15.63,15.65,15.62,15.65,252400.0,12.2625,12.2782,12.2547,12.2782,252400.0
2008-04-04 11:10:00,15.64,15.64,15.63,15.64,64400.0,12.2704,12.2704,12.2625,12.2704,64400.0
2008-04-04 11:15:00,15.63,15.65,15.62,15.62,107600.0,12.2625,12.2782,12.2547,12.2547,107600.0
2008-04-04 11:20:00,15.63,15.63,15.62,15.62,67200.0,12.2625,12.2625,12.2547,12.2547,67200.0
2008-04-04 11:25:00,15.62,15.65,15.62,15.65,139200.0,12.2547,12.2782,12.2547,12.2782,139200.0
2008-04-04 11:30:00,15.66,15.66,15.64,15.66,162800.0,12.286,12.286,12.2704,12.286,162800.0
2008-04-04 11:35:00,15.66,15.67,15.66,15.66,48800.0,12.286,12.2939,12.286,12.286,48800.0
2008-04-04 11:40:00,15.65,15.65,15.63,15.64,84400.0,12.2782,12.2782,12.2625,12.2704,84400.0
2008-04-04 11:45:00,15.64,15.65,15.63,15.63,70800.0,12.2704,12.2782,12.2625,12.2625,70800.0
2008-04-04 11:50:00,15.64,15.65,15.63,15.65,134400.0,12.2704,12.2782,12.2625,12.2782,134400.0
2008-04-04 11:55:00,15.65,15.65,15.63,15.64,72800.0,12.2782,12.2782,12.2625,12.2704,72800.0
2008-04-04 12:00:00,15.64,15.65,15.64,15.64,80800.0,12.2704,12.2782,12.2704,12.2704,80800.0
2008-04-04 12:05:00,15.65,15.68,15.64,15.67,124400.0,12.2782,12.3017,12.2704,12.2939,124400.0
2008-04-04 12:10:00,15.67,15.7,15.67,15.7,66000.0,12.2939,12.3174,12.2939,12.3174,66000.0
2008-04-04 12:15:00,15.7,15.72,15.69,15.71,118800.0,12.3174,12.3331,12.3096,12.3253,118800.0
2008-04-04 12:20:00,15.71,15.71,15.69,15.7,72400.0,12.3253,12.3253,12.3096,12.3174,72400.0
2008-04-04 12:25:00,15.7,15.71,15.68,15.71,130000.0,12.3174,12.3253,12.3017,12.3253,130000.0
2008-04-04 12:30:00,15.71,15.71,15.69,15.7,161200.0,12.3253,12.3253,12.3096,12.3174,161200.0
2008-04-04 12:35:00,15.7,15.72,15.7,15.71,219200.0,12.3174,12.3331,12.3174,12.3253,219200.0
2008-04-04 12:40:00,15.7,15.72,15.7,15.72,48400.0,12.3174,12.3331,12.3174,12.3331,48400.0
2008-04-04 12:45:00,15.72,15.72,15.7,15.71,53600.0,12.3331,12.3331,12.3174,12.3253,53600.0
2008-04-04 12:50:00,15.71,15.73,15.71,15.73,76000.0,12.3253,12.341,12.3253,12.341,76000.0
2008-04-04 12:55:00,15.72,15.74,15.72,15.73,77600.0,12.3331,12.3488,12.3331,12.341,77600.0
2008-04-04 13:00:00,15.73,15.75,15.73,15.74,32000.0,12.341,12.3567,12.341,12.3488,32000.0
2008-04-04 13:05:00,15.75,15.75,15.72,15.74,70400.0,12.3567,12.3567,12.3331,12.3488,70400.0
2008-04-04 13:10:00,15.74,15.74,15.73,15.74,62800.0,12.3488,12.3488,12.341,12.3488,62800.0
2008-04-04 13:15:00,15.74,15.74,15.72,15.74,88400.0,12.3488,12.3488,12.3331,12.3488,88400.0
2008-04-04 13:20:00,15.73,15.74,15.73,15.74,64800.0,12.341,12.3488,12.341,12.3488,64800.0
2008-04-04 13:25:00,15.74,15.76,15.74,15.76,78000.0,12.3488,12.3645,12.3488,12.3645,78000.0
2008-04-04 13:30:00,15.77,15.77,15.75,15.76,52400.0,12.3724,12.3724,12.3567,12.3645,52400.0
2008-04-04 13:35:00,15.75,15.76,15.74,15.74,64800.0,12.3567,12.3645,12.3488,12.3488,64800.0
2008-04-04 13:40:00,15.74,15.74,15.72,15.74,73200.0,12.3488,12.3488,12.3331,12.3488,73200.0
2008-04-04 13:45:00,15.74,15.75,15.72,15.72,285200.0,12.3488,12.3567,12.3331,12.3331,285200.0
2008-04-04 13:50:00,15.73,15.73,15.7,15.71,59200.0,12.341,12.341,12.3174,12.3253,59200.0
2008-04-04 13:55:00,15.71,15.71,15.7,15.71,78800.0,12.3253,12.3253,12.3174,12.3253,78800.0
2008-04-04 14:00:00,15.71,15.72,15.7,15.71,66400.0,12.3253,12.3331,12.3174,12.3253,66400.0
2008-04-04 14:05:00,15.71,15.71,15.68,15.69,137600.0,12.3253,12.3253,12.3017,12.3096,137600.0
2008-04-04 14:10:00,15.69,15.69,15.67,15.68,81600.0,12.3096,12.3096,12.2939,12.3017,81600.0
2008-04-04 14:15:00,15.68,15.69,15.66,15.67,114000.0,12.3017,12.3096,12.286,12.2939,114000.0
2008-04-04 14:20:00,15.67,15.67,15.63,15.64,157600.0,12.2939,12.2939,12.2625,12.2704,157600.0
2008-04-04 14:25:00,15.64,15.64,15.59,15.61,565200.0,12.2704,12.2704,12.2311,12.2468,565200.0
2008-04-04 14:30:00,15.63,15.63,15.6,15.63,113600.0,12.2625,12.2625,12.239,12.2625,113600.0
2008-04-04 14:35:00,15.64,15.67,15.63,15.67,151600.0,12.2704,12.2939,12.2625,12.2939,151600.0
2008-04-04 14:40:00,15.67,15.68,15.66,15.68,70000.0,12.2939,12.3017,12.286,12.3017,70000.0
2008-04-04 14:45:00,15.67,15.69,15.67,15.68,83200.0,12.2939,12.3096,12.2939,12.3017,83200.0
2008-04-04 14:50:00,15.68,15.7,15.66,15.67,199200.0,12.3017,12.3174,12.286,12.2939,199200.0
2008-04-04 14:55:00,15.67,15.7,15.65,15.65,93200.0,12.2939,12.3174,12.2782,12.2782,93200.0
2008-04-04 15:00:00,15.65,15.68,15.62,15.63,91600.0,12.2782,12.3017,12.2547,12.2625,91600.0
2008-04-04 15:05:00,15.63,15.65,15.62,15.64,154400.0,12.2625,12.2782,12.2547,12.2704,154400.0
2008-04-04 15:10:00,15.63,15.63,15.58,15.59,121200.0,12.2625,12.2625,12.2233,12.2311,121200.0
2008-04-04 15:15:00,15.6,15.62,15.59,15.59,153600.0,12.239,12.2547,12.2311,12.2311,153600.0
2008-04-04 15:20:00,15.6,15.61,15.59,15.6,108800.0,12.239,12.2468,12.2311,12.239,108800.0
2008-04-04 15:25:00,15.59,15.6,15.58,15.6,123600.0,12.2311,12.239,12.2233,12.239,123600.0
2008-04-04 15:30:00,15.6,15.62,15.6,15.6,112800.0,12.239,12.2547,12.239,12.239,112800.0
2008-04-04 15:35:00,15.61,15.62,15.58,15.59,220400.0,12.2468,12.2547,12.2233,12.2311,220400.0
2008-04-04 15:40:00,15.59,15.61,15.58,15.59,147200.0,12.2311,12.2468,12.2233,12.2311,147200.0
2008-04-04 15:45:00,15.6,15.6,15.57,15.59,170800.0,12.239,12.239,12.2154,12.2311,170800.0
2008-04-04 15:50:00,15.59,15.61,15.58,15.6,160000.0,12.2311,12.2468,12.2233,12.239,160000.0
2008-04-04 15:55:00,15.6,15.62,15.58,15.62,212800.0,12.239,12.2547,12.2233,12.2547,212800.0
2008-04-07 09:30:00,15.73,15.76,15.72,15.74,542800.0,12.341,12.3645,12.3331,12.3488,542800.0
2008-04-07 09:35:00,15.74,15.74,15.69,15.71,120800.0,12.3488,12.3488,12.3096,12.3253,120800.0
2008-04-07 09:40:00,15.71,15.72,15.69,15.69,101600.0,12.3253,12.3331,12.3096,12.3096,101600.0
2008-04-07 09:45:00,15.69,15.71,15.67,15.71,181200.0,12.3096,12.3253,12.2939,12.3253,181200.0
2008-04-07 09:50:00,15.71,15.72,15.7,15.72,38800.0,12.3253,12.3331,12.3174,12.3331,38800.0
2008-04-07 09:55:00,15.72,15.74,15.72,15.74,16000.0,12.3331,12.3488,12.3331,12.3488,16000.0
2008-04-07 10:00:00,15.73,15.74,15.71,15.71,14400.0,12.341,12.3488,12.3253,12.3253,14400.0
2008-04-07 10:05:00,15.69,15.7,15.68,15.68,18800.0,12.3096,12.3174,12.3017,12.3017,18800.0
2008-04-07 10:10:00,15.68,15.7,15.68,15.69,40800.0,12.3017,12.3174,12.3017,12.3096,40800.0
2008-04-07 10:15:00,15.7,15.7,15.68,15.69,42400.0,12.3174,12.3174,12.3017,12.3096,42400.0
2008-04-07 10:20:00,15.69,15.7,15.69,15.69,20800.0,12.3096,12.3174,12.3096,12.3096,20800.0
2008-04-07 10:25:00,15.68,15.68,15.63,15.63,32400.0,12.3017,12.3017,12.2625,12.2625,32400.0
2008-04-07 10:30:00,15.63,15.64,15.62,15.64,44400.0,12.2625,12.2704,12.2547,12.2704,44400.0
2008-04-07 10:35:00,15.64,15.66,15.64,15.65,37600.0,12.2704,12.286,12.2704,12.2782,37600.0
2008-04-07 10:40:00,15.66,15.67,15.66,15.66,20800.0,12.286,12.2939,12.286,12.286,20800.0
2008-04-07 10:45:00,15.66,15.68,15.66,15.68,27200.0,12.286,12.3017,12.286,12.3017,27200.0
2008-04-07 10:50:00,15.67,15.67,15.66,15.67,40000.0,12.2939,12.2939,12.286,12.2939,40000.0
2008-04-07 10:55:00,15.68,15.7,15.67,15.7,29200.0,12.3017,12.3174,12.2939,12.3174,29200.0
2008-04-07 11:00:00,15.71,15.71,15.68,15.69,18800.0,12.3253,12.3253,12.3017,12.3096,18800.0
2008-04-07 11:05:00,15.69,15.69,15.67,15.67,35200.0,12.3096,12.3096,12.2939,12.2939,35200.0
2008-04-07 11:10:00,15.68,15.68,15.67,15.67,15600.0,12.3017,12.3017,12.2939,12.2939,15600.0
2008-04-07 11:15:00,15.67,15.69,15.67,15.69,34400.0,12.2939,12.3096,12.2939,12.3096,34400.0
2008-04-07 11:20:00,15.69,15.71,15.69,15.7,28800.0,12.3096,12.3253,12.3096,12.3174,28800.0
2008-04-07 11:25:00,15.7,15.71,15.69,15.69,27200.0,12.3174,12.3253,12.3096,12.3096,27200.0
2008-04-07 11:30:00,15.69,15.72,15.69,15.69,104800.0,12.3096,12.3331,12.3096,12.3096,104800.0
2008-04-07 11:35:00,15.69,15.7,15.69,15.7,38400.0,12.3096,12.3174,12.3096,12.3174,38400.0
2008-04-07 11:40:00,15.7,15.72,15.7,15.71,62400.0,12.3174,12.3331,12.3174,12.3253,62400.0
2008-04-07 11:45:00,15.72,15.73,15.72,15.72,78400.0,12.3331,12.341,12.3331,12.3331,78400.0
2008-04-07 11:50:00,15.72,15.72,15.71,15.71,22800.0,12.3331,12.3331,12.3253,12.3253,22800.0
2008-04-07 11:55:00,15.72,15.72,15.7,15.71,32800.0,12.3331,12.3331,12.3174,12.3253,32800.0
2008-04-07 12:00:00,15.71,15.72,15.69,15.69,22800.0,12.3253,12.3331,12.3096,12.3096,22800.0
2008-04-07 12:05:00,15.69,15.7,15.69,15.7,11600.0,12.3096,12.3174,12.3096,12.3174,11600.0
2008-04-07 12:10:00,15.7,15.71,15.69,15.71,22400.0,12.3174,12.3253,12.3096,12.3253,22400.0
2008-04-07 12:15:00,15.71,15.72,15.7,15.7,27200.0,12.3253,12.3331,12.3174,12.3174,27200.0
2008-04-07 12:20:00,15.69,15.71,15.69,15.7,16800.0,12.3096,12.3253,12.3096,12.3174,16800.0
2008-04-07 12:25:00,15.7,15.71,15.7,15.71,6000.0,12.3174,12.3253,12.3174,12.3253,6000.0
2008-04-07 12:30:00,15.71,15.72,15.7,15.7,12400.0,12.3253,12.3331,12.3174,12.3174,12400.0
2008-04-07 12:35:00,15.7,15.73,15.7,15.73,25600.0,12.3174,12.341,12.3174,12.341,25600.0
2008-04-07 12:40:00,15.73,15.76,15.73,15.74,36400.0,12.341,12.3645,12.341,12.3488,36400.0
2008-04-07 12:45:00,15.74,15.75,15.74,15.74,21600.0,12.3488,12.3567,12.3488,12.3488,21600.0
2008-04-07 12:50:00,15.74,15.74,15.73,15.73,7600.0,12.3488,12.3488,12.341,12.341,7600.0
2008-04-07 12:55:00,15.73,15.74,15.72,15.74,8400.0,12.341,12.3488,12.3331,12.3488,8400.0
2008-04-07 13:00:00,15.74,15.74,15.72,15.72,8000.0,12.3488,12.3488,12.3331,12.3331,8000.0
2008-04-07 13:05:00,15.72,15.72,15.71,15.71,75200.0,12.3331,12.3331,12.3253,12.3253,75200.0
2008-04-07 13:10:00,15.71,15.72,15.71,15.71,19600.0,12.3253,12.3331,12.3253,12.3253,19600.0
2008-04-07 13:15:00,15.71,15.71,15.7,15.7,14400.0,12.3253,12.3253,12.3174,12.3174,14400.0
2008-04-07 13:20:00,15.7,15.71,15.7,15.71,24400.0,12.3174,12.3253,12.3174,12.3253,24400.0
2008-04-07 13:25:00,15.71,15.72,15.71,15.71,17200.0,12.3253,12.3331,12.3253,12.3253,17200.0
2008-04-07 13:30:00,15.71,15.72,15.71,15.71,38000.0,12.3253,12.3331,12.3253,12.3253,38000.0
2008-04-07 13:35:00,15.71,15.72,15.69,15.7,44000.0,12.3253,12.3331,12.3096,12.3174,44000.0
2008-04-07 13:40:00,15.7,15.7,15.68,15.68,34800.0,12.3174,12.3174,12.3017,12.3017,34800.0
2008-04-07 13:45:00,15.68,15.68,15.68,15.68,9600.0,12.3017,12.3017,12.3017,12.3017,9600.0
2008-04-07 13:50:00,15.69,15.69,15.67,15.67,6800.0,12.3096,12.3096,12.2939,12.2939,6800.0
2008-04-07 13:55:00,15.67,15.68,15.67,15.68,22800.0,12.2939,12.3017,12.2939,12.3017,22800.0
2008-04-07 14:00:00,15.68,15.68,15.66,15.66,14000.0,12.3017,12.3017,12.286,12.286,14000.0
2008-04-07 14:05:00,15.66,15.67,15.66,15.66,3600.0,12.286,12.2939,12.286,12.286,3600.0
2008-04-07 14:10:00,15.67,15.67,15.65,15.66,31200.0,12.2939,12.2939,12.2782,12.286,31200.0
2008-04-07 14:15:00,15.66,15.66,15.65,15.65,16800.0,12.286,12.286,12.2782,12.2782,16800.0
2008-04-07 14:20:00,15.65,15.66,15.63,15.64,38400.0,12.2782,12.286,12.2625,12.2704,38400.0
2008-04-07 14:25:00,15.63,15.64,15.62,15.62,37200.0,12.2625,12.2704,12.2547,12.2547,37200.0
2008-04-07 14:30:00,15.62,15.63,15.59,15.61,18800.0,12.2547,12.2625,12.2311,12.2468,18800.0
2008-04-07 14:35:00,15.61,15.61,15.58,15.61,57200.0,12.2468,12.2468,12.2233,12.2468,57200.0
2008-04-07 14:40:00,15.6,15.61,15.58,15.59,32000.0,12.239,12.2468,12.2233,12.2311,32000.0
2008-04-07 14:45:00,15.58,15.58,15.57,15.58,12800.0,12.2233,12.2233,12.2154,12.2233,12800.0
2008-04-07 14:50:00,15.58,15.61,15.57,15.61,42400.0,12.2233,12.2468,12.2154,12.2468,42400.0
2008-04-07 14:55:00,15.61,15.61,15.59,15.59,14400.0,12.2468,12.2468,12.2311,12.2311,14400.0
2008-04-07 15:00:00,15.59,15.59,15.56,15.57,40800.0,12.2311,12.2311,12.2076,12.2154,40800.0
2008-04-07 15:05:00,15.57,15.57,15.54,15.54,14800.0,12.2154,12.2154,12.1919,12.1919,14800.0
2008-04-07 15:10:00,15.53,15.55,15.52,15.55,18800.0,12.1841,12.1997,12.1762,12.1997,18800.0
2008-04-07 15:15:00,15.55,15.56,15.54,15.56,43600.0,12.1997,12.2076,12.1919,12.2076,43600.0
2008-04-07 15:20:00,15.56,15.58,15.55,15.58,66800.0,12.2076,12.2233,12.1997,12.2233,66800.0
2008-04-07 15:25:00,15.59,15.59,15.57,15.59,16400.0,12.2311,12.2311,12.2154,12.2311,16400.0
2008-04-07 15:30:00,15.59,15.59,15.54,15.55,44400.0,12.2311,12.2311,12.1919,12.1997,44400.0
2008-04-07 15:35:00,15.55,15.58,15.54,15.57,64400.0,12.1997,12.2233,12.1919,12.2154,64400.0
2008-04-07 15:40:00,15.58,15.59,15.55,15.58,39200.0,12.2233,12.2311,12.1997,12.2233,39200.0
2008-04-07 15:45:00,15.58,15.59,15.58,15.58,41200.0,12.2233,12.2311,12.2233,12.2233,41200.0
2008-04-07 15:50:00,15.58,15.6,15.56,15.58,58400.0,12.2233,12.239,12.2076,12.2233,58400.0
2008-04-07 15:55:00,15.58,15.6,15.56,15.56,296000.0,12.2233,12.239,12.2076,12.2076,296000.0
2008-04-08 09:30:00,15.46,15.46,15.43,15.44,31600.0,12.1291,12.1291,12.1056,12.1134,31600.0
2008-04-08 09:35:00,15.44,15.47,15.44,15.45,8000.0,12.1134,12.137,12.1134,12.1213,8000.0
2008-04-08 09:40:00,15.44,15.46,15.44,15.46,8800.0,12.1134,12.1291,12.1134,12.1291,8800.0
2008-04-08 09:45:00,15.46,15.47,15.45,15.45,21200.0,12.1291,12.137,12.1213,12.1213,21200.0
2008-04-08 09:50:00,15.46,15.48,15.46,15.48,8400.0,12.1291,12.1448,12.1291,12.1448,8400.0
2008-04-08 09:55:00,15.48,15.48,15.48,15.48,13200.0,12.1448,12.1448,12.1448,12.1448,13200.0
2008-04-08 10:00:00,15.48,15.51,15.46,15.48,114400.0,12.1448,12.1684,12.1291,12.1448,114400.0
2008-04-08 10:05:00,15.48,15.48,15.46,15.47,37200.0,12.1448,12.1448,12.1291,12.137,37200.0
2008-04-08 10:10:00,15.47,15.51,15.47,15.49,37600.0,12.137,12.1684,12.137,12.1527,37600.0
2008-04-08 10:15:00,15.48,15.52,15.48,15.51,62800.0,12.1448,12.1762,12.1448,12.1684,62800.0
2008-04-08 10:20:00,15.51,15.54,15.51,15.52,22800.0,12.1684,12.1919,12.1684,12.1762,22800.0
2008-04-08 10:25:00,15.51,15.52,15.5,15.5,16000.0,12.1684,12.1762,12.1605,12.1605,16000.0
2008-04-08 10:30:00,15.49,15.51,15.49,15.5,9200.0,12.1527,12.1684,12.1527,12.1605,9200.0
2008-04-08 10:35:00,15.49,15.53,15.49,15.53,28400.0,12.1527,12.1841,12.1527,12.1841,28400.0
2008-04-08 10:40:00,15.53,15.56,15.53,15.55,30400.0,12.1841,12.2076,12.1841,12.1997,30400.0
2008-04-08 10:45:00,15.56,15.56,15.55,15.56,67200.0,12.2076,12.2076,12.1997,12.2076,67200.0
2008-04-08 10:50:00,15.57,15.57,15.56,15.56,15200.0,12.2154,12.2154,12.2076,12.2076,15200.0
2008-04-08 10:55:00,15.56,15.56,15.55,15.56,47200.0,12.2076,12.2076,12.1997,12.2076,47200.0
2008-04-08 11:00:00,15.56,15.56,15.54,15.55,15200.0,12.2076,12.2076,12.1919,12.1997,15200.0
2008-04-08 11:05:00,15.55,15.57,15.55,15.57,56400.0,12.1997,12.2154,12.1997,12.2154,56400.0
2008-04-08 11:10:00,15.57,15.57,15.54,15.54,52000.0,12.2154,12.2154,12.1919,12.1919,52000.0
2008-04-08 11:15:00,15.54,15.55,15.54,15.55,22800.0,12.1919,12.1997,12.1919,12.1997,22800.0
2008-04-08 11:20:00,15.55,15.56,15.55,15.56,15200.0,12.1997,12.2076,12.1997,12.2076,15200.0
2008-04-08 11:25:00,15.55,15.56,15.55,15.55,15200.0,12.1997,12.2076,12.1997,12.1997,15200.0
2008-04-08 11:30:00,15.55,15.59,15.55,15.59,42800.0,12.1997,12.2311,12.1997,12.2311,42800.0
2008-04-08 11:35:00,15.59,15.59,15.56,15.56,13600.0,12.2311,12.2311,12.2076,12.2076,13600.0
2008-04-08 11:40:00,15.56,15.56,15.55,15.56,23200.0,12.2076,12.2076,12.1997,12.2076,23200.0
2008-04-08 11:45:00,15.56,15.56,15.55,15.56,24000.0,12.2076,12.2076,12.1997,12.2076,24000.0
2008-04-08 11:50:00,15.54,15.55,15.53,15.55,25600.0,12.1919,12.1997,12.1841,12.1997,25600.0
2008-04-08 11:55:00,15.55,15.56,15.55,15.55,21600.0,12.1997,12.2076,12.1997,12.1997,21600.0
2008-04-08 12:00:00,15.55,15.56,15.54,15.55,40800.0,12.1997,12.2076,12.1919,12.1997,40800.0
2008-04-08 12:05:00,15.55,15.56,15.55,15.56,58400.0,12.1997,12.2076,12.1997,12.2076,58400.0
2008-04-08 12:10:00,15.55,15.56,15.53,15.54,76400.0,12.1997,12.2076,12.1841,12.1919,76400.0
2008-04-08 12:15:00,15.55,15.56,15.54,15.56,26800.0,12.1997,12.2076,12.1919,12.2076,26800.0
2008-04-08 12:20:00,15.56,15.57,15.56,15.57,26400.0,12.2076,12.2154,12.2076,12.2154,26400.0
2008-04-08 12:25:00,15.57,15.57,15.55,15.55,23200.0,12.2154,12.2154,12.1997,12.1997,23200.0
2008-04-08 12:30:00,15.55,15.56,15.55,15.55,9200.0,12.1997,12.2076,12.1997,12.1997,9200.0
2008-04-08 12:35:00,15.55,15.56,15.54,15.55,16000.0,12.1997,12.2076,12.1919,12.1997,16000.0
2008-04-08 12:40:00,15.55,15.56,15.54,15.56,20400.0,12.1997,12.2076,12.1919,12.2076,20400.0
2008-04-08 12:45:00,15.55,15.57,15.55,15.57,47200.0,12.1997,12.2154,12.1997,12.2154,47200.0
2008-04-08 12:50:00,15.56,15.57,15.56,15.56,25600.0,12.2076,12.2154,12.2076,12.2076,25600.0
2008-04-08 12:55:00,15.56,15.56,15.54,15.55,16000.0,12.2076,12.2076,12.1919,12.1997,16000.0
2008-04-08 13:00:00,15.54,15.55,15.52,15.53,28400.0,12.1919,12.1997,12.1762,12.1841,28400.0
2008-04-08 13:05:00,15.53,15.53,15.52,15.53,10800.0,12.1841,12.1841,12.1762,12.1841,10800.0
2008-04-08 13:10:00,15.53,15.54,15.53,15.53,16000.0,12.1841,12.1919,12.1841,12.1841,16000.0
2008-04-08 13:15:00,15.53,15.53,15.52,15.52,8000.0,12.1841,12.1841,12.1762,12.1762,8000.0
2008-04-08 13:20:00,15.52,15.52,15.51,15.51,8400.0,12.1762,12.1762,12.1684,12.1684,8400.0
2008-04-08 13:25:00,15.51,15.51,15.48,15.48,22400.0,12.1684,12.1684,12.1448,12.1448,22400.0
2008-04-08 13:30:00,15.48,15.48,15.47,15.47,31600.0,12.1448,12.1448,12.137,12.137,31600.0
2008-04-08 13:35:00,15.48,15.49,15.48,15.49,15600.0,12.1448,12.1527,12.1448,12.1527,15600.0
2008-04-08 13:40:00,15.49,15.5,15.48,15.5,30400.0,12.1527,12.1605,12.1448,12.1605,30400.0
2008-04-08 13:45:00,15.49,15.51,15.49,15.5,19600.0,12.1527,12.1684,12.1527,12.1605,19600.0
2008-04-08 13:50:00,15.5,15.52,15.5,15.51,19600.0,12.1605,12.1762,12.1605,12.1684,19600.0
2008-04-08 13:55:00,15.51,15.51,15.5,15.51,63600.0,12.1684,12.1684,12.1605,12.1684,63600.0
2008-04-08 14:00:00,15.5,15.5,15.46,15.49,258800.0,12.1605,12.1605,12.1291,12.1527,258800.0
2008-04-08 14:05:00,15.49,15.49,15.44,15.45,106800.0,12.1527,12.1527,12.1134,12.1213,106800.0
2008-04-08 14:10:00,15.45,15.46,15.44,15.45,81200.0,12.1213,12.1291,12.1134,12.1213,81200.0
2008-04-08 14:15:00,15.45,15.46,15.44,15.45,124400.0,12.1213,12.1291,12.1134,12.1213,124400.0
2008-04-08 14:20:00,15.45,15.45,15.43,15.43,141600.0,12.1213,12.1213,12.1056,12.1056,141600.0
2008-04-08 14:25:00,15.43,15.46,15.43,15.46,135200.0,12.1056,12.1291,12.1056,12.1291,135200.0
2008-04-08 14:30:00,15.47,15.47,15.46,15.46,94000.0,12.137,12.137,12.1291,12.1291,94000.0
2008-04-08 14:35:00,15.46,15.49,15.46,15.48,135600.0,12.1291,12.1527,12.1291,12.1448,135600.0
2008-04-08 14:40:00,15.47,15.48,15.47,15.47,122000.0,12.137,12.1448,12.137,12.137,122000.0
2008-04-08 14:45:00,15.47,15.48,15.47,15.48,138800.0,12.137,12.1448,12.137,12.1448,138800.0
2008-04-08 14:50:00,15.48,15.51,15.48,15.5,134000.0,12.1448,12.1684,12.1448,12.1605,134000.0
2008-04-08 14:55:00,15.5,15.52,15.49,15.51,106400.0,12.1605,12.1762,12.1527,12.1684,106400.0
2008-04-08 15:00:00,15.51,15.51,15.49,15.49,85600.0,12.1684,12.1684,12.1527,12.1527,85600.0
2008-04-08 15:05:00,15.5,15.5,15.49,15.5,44800.0,12.1605,12.1605,12.1527,12.1605,44800.0
2008-04-08 15:10:00,15.5,15.51,15.49,15.5,85600.0,12.1605,12.1684,12.1527,12.1605,85600.0
2008-04-08 15:15:00,15.49,15.51,15.49,15.51,37600.0,12.1527,12.1684,12.1527,12.1684,37600.0
2008-04-08 15:20:00,15.51,15.51,15.47,15.48,69600.0,12.1684,12.1684,12.137,12.1448,69600.0
2008-04-08 15:25:00,15.47,15.52,15.47,15.51,69600.0,12.137,12.1762,12.137,12.1684,69600.0
2008-04-08 15:30:00,15.52,15.55,15.52,15.54,108800.0,12.1762,12.1997,12.1762,12.1919,108800.0
2008-04-08 15:35:00,15.53,15.55,15.52,15.53,50000.0,12.1841,12.1997,12.1762,12.1841,50000.0
2008-04-08 15:40:00,15.53,15.56,15.53,15.56,94800.0,12.1841,12.2076,12.1841,12.2076,94800.0
2008-04-08 15:45:00,15.57,15.57,15.53,15.53,57200.0,12.2154,12.2154,12.1841,12.1841,57200.0
2008-04-08 15:50:00,15.53,15.55,15.53,15.54,50400.0,12.1841,12.1997,12.1841,12.1919,50400.0
2008-04-08 15:55:00,15.55,15.55,15.51,15.52,49600.0,12.1997,12.1997,12.1684,12.1762,49600.0
2008-04-08 16:00:00,15.53,15.53,15.53,15.53,400.0,12.1841,12.1841,12.1841,12.1841,400.0
2008-04-08 16:05:00,15.53,15.53,15.53,15.53,0.0,12.1841,12.1841,12.1841,12.1841,0.0
2008-04-08 16:10:00,15.53,15.53,15.53,15.53,0.0,12.1841,12.1841,12.1841,12.1841,0.0
2008-04-09 09:30:00,15.55,15.58,15.55,15.58,25600.0,12.1997,12.2233,12.1997,12.2233,25600.0
2008-04-09 09:35:00,15.58,15.6,15.57,15.59,36000.0,12.2233,12.239,12.2154,12.2311,36000.0
2008-04-09 09:40:00,15.58,15.58,15.54,15.54,32800.0,12.2233,12.2233,12.1919,12.1919,32800.0
2008-04-09 09:45:00,15.55,15.56,15.54,15.54,18800.0,12.1997,12.2076,12.1919,12.1919,18800.0
2008-04-09 09:50:00,15.55,15.56,15.53,15.53,19200.0,12.1997,12.2076,12.1841,12.1841,19200.0
2008-04-09 09:55:00,15.52,15.52,15.5,15.5,11600.0,12.1762,12.1762,12.1605,12.1605,11600.0
2008-04-09 10:00:00,15.51,15.51,15.47,15.47,39200.0,12.1684,12.1684,12.137,12.137,39200.0
2008-04-09 10:05:00,15.47,15.49,15.47,15.49,18000.0,12.137,12.1527,12.137,12.1527,18000.0
2008-04-09 10:10:00,15.49,15.49,15.48,15.48,21600.0,12.1527,12.1527,12.1448,12.1448,21600.0
2008-04-09 10:15:00,15.47,15.5,15.47,15.49,18400.0,12.137,12.1605,12.137,12.1527,18400.0
2008-04-09 10:20:00,15.49,15.52,15.49,15.51,10400.0,12.1527,12.1762,12.1527,12.1684,10400.0
2008-04-09 10:25:00,15.51,15.51,15.49,15.5,26800.0,12.1684,12.1684,12.1527,12.1605,26800.0
2008-04-09 10:30:00,15.51,15.51,15.46,15.48,54400.0,12.1684,12.1684,12.1291,12.1448,54400.0
2008-04-09 10:35:00,15.48,15.5,15.47,15.49,79200.0,12.1448,12.1605,12.137,12.1527,79200.0
2008-04-09 10:40:00,15.49,15.49,15.47,15.49,40400.0,12.1527,12.1527,12.137,12.1527,40400.0
2008-04-09 10:45:00,15.5,15.51,15.49,15.51,22800.0,12.1605,12.1684,12.1527,12.1684,22800.0
2008-04-09 10:50:00,15.51,15.51,15.49,15.49,46400.0,12.1684,12.1684,12.1527,12.1527,46400.0
2008-04-09 10:55:00,15.51,15.52,15.5,15.52,20000.0,12.1684,12.1762,12.1605,12.1762,20000.0
2008-04-09 11:00:00,15.52,15.53,15.51,15.51,30400.0,12.1762,12.1841,12.1684,12.1684,30400.0
2008-04-09 11:05:00,15.51,15.52,15.5,15.51,20000.0,12.1684,12.1762,12.1605,12.1684,20000.0
2008-04-09 11:10:00,15.52,15.52,15.49,15.5,18000.0,12.1762,12.1762,12.1527,12.1605,18000.0
2008-04-09 11:15:00,15.49,15.49,15.47,15.48,9200.0,12.1527,12.1527,12.137,12.1448,9200.0
2008-04-09 11:20:00,15.48,15.48,15.45,15.45,17200.0,12.1448,12.1448,12.1213,12.1213,17200.0
2008-04-09 11:25:00,15.45,15.45,15.42,15.43,26000.0,12.1213,12.1213,12.0978,12.1056,26000.0
2008-04-09 11:30:00,15.44,15.44,15.42,15.43,10400.0,12.1134,12.1134,12.0978,12.1056,10400.0
2008-04-09 11:35:00,15.42,15.42,15.38,15.38,39200.0,12.0978,12.0978,12.0664,12.0664,39200.0
2008-04-09 11:40:00,15.37,15.39,15.37,15.38,28800.0,12.0585,12.0742,12.0585,12.0664,28800.0
2008-04-09 11:45:00,15.39,15.39,15.38,15.38,41200.0,12.0742,12.0742,12.0664,12.0664,41200.0
2008-04-09 11:50:00,15.38,15.39,15.36,15.36,80000.0,12.0664,12.0742,12.0507,12.0507,80000.0
2008-04-09 11:55:00,15.35,15.35,15.34,15.34,11200.0,12.0428,12.0428,12.035,12.035,11200.0
2008-04-09 12:00:00,15.34,15.37,15.34,15.37,24800.0,12.035,12.0585,12.035,12.0585,24800.0
2008-04-09 12:05:00,15.37,15.38,15.37,15.37,24800.0,12.0585,12.0664,12.0585,12.0585,24800.0
2008-04-09 12:10:00,15.37,15.37,15.36,15.37,26000.0,12.0585,12.0585,12.0507,12.0585,26000.0
2008-04-09 12:15:00,15.37,15.37,15.36,15.36,7200.0,12.0585,12.0585,12.0507,12.0507,7200.0
2008-04-09 12:20:00,15.36,15.36,15.34,15.34,15200.0,12.0507,12.0507,12.035,12.035,15200.0
2008-04-09 12:25:00,15.35,15.37,15.35,15.37,18000.0,12.0428,12.0585,12.0428,12.0585,18000.0
2008-04-09 12:30:00,15.37,15.37,15.37,15.37,27200.0,12.0585,12.0585,12.0585,12.0585,27200.0
2008-04-09 12:35:00,15.37,15.38,15.36,15.37,24800.0,12.0585,12.0664,12.0507,12.0585,24800.0
2008-04-09 12:40:00,15.37,15.37,15.36,15.36,23200.0,12.0585,12.0585,12.0507,12.0507,23200.0
2008-04-09 12:45:00,15.36,15.36,15.34,15.34,12000.0,12.0507,12.0507,12.035,12.035,12000.0
2008-04-09 12:50:00,15.34,15.36,15.33,15.33,20800.0,12.035,12.0507,12.0271,12.0271,20800.0
2008-04-09 12:55:00,15.33,15.34,15.32,15.32,29600.0,12.0271,12.035,12.0193,12.0193,29600.0
2008-04-09 13:00:00,15.32,15.34,15.32,15.34,29600.0,12.0193,12.035,12.0193,12.035,29600.0
2008-04-09 13:05:00,15.34,15.35,15.31,15.34,82800.0,12.035,12.0428,12.0115,12.035,82800.0
2008-04-09 13:10:00,15.35,15.35,15.34,15.35,19200.0,12.0428,12.0428,12.035,12.0428,19200.0
2008-04-09 13:15:00,15.34,15.36,15.34,15.35,28800.0,12.035,12.0507,12.035,12.0428,28800.0
2008-04-09 13:20:00,15.35,15.35,15.34,15.34,23200.0,12.0428,12.0428,12.035,12.035,23200.0
2008-04-09 13:25:00,15.34,15.35,15.34,15.34,20800.0,12.035,12.0428,12.035,12.035,20800.0
2008-04-09 13:30:00,15.34,15.34,15.33,15.34,46800.0,12.035,12.035,12.0271,12.035,46800.0
2008-04-09 13:35:00,15.34,15.35,15.33,15.35,28400.0,12.035,12.0428,12.0271,12.0428,28400.0
2008-04-09 13:40:00,15.35,15.35,15.34,15.35,8400.0,12.0428,12.0428,12.035,12.0428,8400.0
2008-04-09 13:45:00,15.35,15.35,15.34,15.34,13200.0,12.0428,12.0428,12.035,12.035,13200.0
2008-04-09 13:50:00,15.34,15.35,15.33,15.35,21600.0,12.035,12.0428,12.0271,12.0428,21600.0
2008-04-09 13:55:00,15.35,15.37,15.34,15.37,12000.0,12.0428,12.0585,12.035,12.0585,12000.0
2008-04-09 14:00:00,15.37,15.38,15.37,15.37,50000.0,12.0585,12.0664,12.0585,12.0585,50000.0
2008-04-09 14:05:00,15.37,15.37,15.36,15.36,32000.0,12.0585,12.0585,12.0507,12.0507,32000.0
2008-04-09 14:10:00,15.36,15.37,15.32,15.32,39600.0,12.0507,12.0585,12.0193,12.0193,39600.0
2008-04-09 14:15:00,15.31,15.33,15.3,15.31,74400.0,12.0115,12.0271,12.0036,12.0115,74400.0
2008-04-09 14:20:00,15.31,15.32,15.31,15.31,11600.0,12.0115,12.0193,12.0115,12.0115,11600.0
2008-04-09 14:25:00,15.31,15.31,15.29,15.3,32000.0,12.0115,12.0115,11.9958,12.0036,32000.0
2008-04-09 14:30:00,15.29,15.3,15.28,15.28,79600.0,11.9958,12.0036,11.9879,11.9879,79600.0
2008-04-09 14:35:00,15.28,15.29,15.27,15.29,78800.0,11.9879,11.9958,11.9801,11.9958,78800.0
2008-04-09 14:40:00,15.29,15.3,15.26,15.27,67200.0,11.9958,12.0036,11.9722,11.9801,67200.0
2008-04-09 14:45:00,15.26,15.27,15.26,15.26,39200.0,11.9722,11.9801,11.9722,11.9722,39200.0
2008-04-09 14:50:00,15.26,15.26,15.24,15.24,86400.0,11.9722,11.9722,11.9565,11.9565,86400.0
2008-04-09 14:55:00,15.23,15.26,15.23,15.26,74800.0,11.9487,11.9722,11.9487,11.9722,74800.0
2008-04-09 15:00:00,15.26,15.26,15.24,15.25,65600.0,11.9722,11.9722,11.9565,11.9644,65600.0
2008-04-09 15:05:00,15.26,15.29,15.26,15.27,94400.0,11.9722,11.9958,11.9722,11.9801,94400.0
2008-04-09 15:10:00,15.27,15.28,15.25,15.27,514000.0,11.9801,11.9879,11.9644,11.9801,514000.0
2008-04-09 15:15:00,15.27,15.28,15.25,15.28,205200.0,11.9801,11.9879,11.9644,11.9879,205200.0
2008-04-09 15:20:00,15.28,15.29,15.27,15.28,168400.0,11.9879,11.9958,11.9801,11.9879,168400.0
2008-04-09 15:25:00,15.28,15.28,15.27,15.27,126400.0,11.9879,11.9879,11.9801,11.9801,126400.0
2008-04-09 15:30:00,15.27,15.28,15.26,15.28,143600.0,11.9801,11.9879,11.9722,11.9879,143600.0
2008-04-09 15:35:00,15.28,15.31,15.28,15.31,222800.0,11.9879,12.0115,11.9879,12.0115,222800.0
2008-04-09 15:40:00,15.3,15.31,15.29,15.3,27600.0,12.0036,12.0115,11.9958,12.0036,27600.0
2008-04-09 15:45:00,15.3,15.3,15.27,15.27,47600.0,12.0036,12.0036,11.9801,11.9801,47600.0
2008-04-09 15:50:00,15.27,15.27,15.26,15.26,63200.0,11.9801,11.9801,11.9722,11.9722,63200.0
2008-04-09 15:55:00,15.26,15.3,15.26,15.3,226800.0,11.9722,12.0036,11.9722,12.0036,226800.0
2008-04-09 16:00:00,15.28,15.31,15.28,15.28,48800.0,11.9879,12.0115,11.9879,11.9879,48800.0
2008-04-09 16:05:00,15.28,15.28,15.28,15.28,0.0,11.9879,11.9879,11.9879,11.9879,0.0
2008-04-09 16:10:00,15.28,15.28,15.28,15.28,0.0,11.9879,11.9879,11.9879,11.9879,0.0
2008-04-10 09:30:00,15.29,15.31,15.27,15.31,46000.0,11.9958,12.0115,11.9801,12.0115,46000.0
2008-04-10 09:35:00,15.3,15.3,15.27,15.28,40800.0,12.0036,12.0036,11.9801,11.9879,40800.0
2008-04-10 09:40:00,15.27,15.28,15.24,15.24,48000.0,11.9801,11.9879,11.9565,11.9565,48000.0
2008-04-10 09:45:00,15.24,15.25,15.22,15.22,7200.0,11.9565,11.9644,11.9408,11.9408,7200.0
2008-04-10 09:50:00,15.21,15.22,15.21,15.22,11600.0,11.933,11.9408,11.933,11.9408,11600.0
2008-04-10 09:55:00,15.22,15.22,15.2,15.2,6800.0,11.9408,11.9408,11.9252,11.9252,6800.0
2008-04-10 10:00:00,15.2,15.21,15.18,15.2,33600.0,11.9252,11.933,11.9095,11.9252,33600.0
2008-04-10 10:05:00,15.2,15.26,15.2,15.24,24000.0,11.9252,11.9722,11.9252,11.9565,24000.0
2008-04-10 10:10:00,15.24,15.27,15.24,15.26,26000.0,11.9565,11.9801,11.9565,11.9722,26000.0
2008-04-10 10:15:00,15.26,15.26,15.24,15.24,11600.0,11.9722,11.9722,11.9565,11.9565,11600.0
2008-04-10 10:20:00,15.26,15.34,15.25,15.34,52000.0,11.9722,12.035,11.9644,12.035,52000.0
2008-04-10 10:25:00,15.34,15.35,15.34,15.35,15600.0,12.035,12.0428,12.035,12.0428,15600.0
2008-04-10 10:30:00,15.35,15.36,15.32,15.33,16000.0,12.0428,12.0507,12.0193,12.0271,16000.0
2008-04-10 10:35:00,15.33,15.33,15.32,15.33,18400.0,12.0271,12.0271,12.0193,12.0271,18400.0
2008-04-10 10:40:00,15.34,15.38,15.34,15.37,39600.0,12.035,12.0664,12.035,12.0585,39600.0
2008-04-10 10:45:00,15.38,15.4,15.37,15.4,16400.0,12.0664,12.0821,12.0585,12.0821,16400.0
2008-04-10 10:50:00,15.4,15.4,15.39,15.39,12000.0,12.0821,12.0821,12.0742,12.0742,12000.0
2008-04-10 10:55:00,15.39,15.41,15.39,15.41,16400.0,12.0742,12.0899,12.0742,12.0899,16400.0
2008-04-10 11:00:00,15.41,15.42,15.39,15.39,21200.0,12.0899,12.0978,12.0742,12.0742,21200.0
2008-04-10 11:05:00,15.39,15.41,15.39,15.41,10400.0,12.0742,12.0899,12.0742,12.0899,10400.0
2008-04-10 11:10:00,15.4,15.43,15.4,15.43,14800.0,12.0821,12.1056,12.0821,12.1056,14800.0
2008-04-10 11:15:00,15.43,15.43,15.42,15.43,18000.0,12.1056,12.1056,12.0978,12.1056,18000.0
2008-04-10 11:20:00,15.43,15.45,15.43,15.44,35200.0,12.1056,12.1213,12.1056,12.1134,35200.0
2008-04-10 11:25:00,15.44,15.44,15.42,15.42,23200.0,12.1134,12.1134,12.0978,12.0978,23200.0
2008-04-10 11:30:00,15.42,15.43,15.41,15.43,10800.0,12.0978,12.1056,12.0899,12.1056,10800.0
2008-04-10 11:35:00,15.43,15.45,15.43,15.43,18400.0,12.1056,12.1213,12.1056,12.1056,18400.0
2008-04-10 11:40:00,15.42,15.45,15.42,15.45,23200.0,12.0978,12.1213,12.0978,12.1213,23200.0
2008-04-10 11:45:00,15.45,15.45,15.43,15.45,546000.0,12.1213,12.1213,12.1056,12.1213,546000.0
2008-04-10 11:50:00,15.45,15.45,15.43,15.43,40400.0,12.1213,12.1213,12.1056,12.1056,40400.0
2008-04-10 11:55:00,15.43,15.44,15.43,15.44,12800.0,12.1056,12.1134,12.1056,12.1134,12800.0
2008-04-10 12:00:00,15.43,15.44,15.42,15.42,26800.0,12.1056,12.1134,12.0978,12.0978,26800.0
2008-04-10 12:05:00,15.42,15.42,15.41,15.42,17600.0,12.0978,12.0978,12.0899,12.0978,17600.0
2008-04-10 12:10:00,15.42,15.42,15.42,15.42,8000.0,12.0978,12.0978,12.0978,12.0978,8000.0
2008-04-10 12:15:00,15.42,15.43,15.42,15.43,112400.0,12.0978,12.1056,12.0978,12.1056,112400.0
2008-04-10 12:20:00,15.43,15.44,15.43,15.43,21600.0,12.1056,12.1134,12.1056,12.1056,21600.0
2008-04-10 12:25:00,15.42,15.43,15.41,15.41,10800.0,12.0978,12.1056,12.0899,12.0899,10800.0
2008-04-10 12:30:00,15.41,15.42,15.41,15.42,22000.0,12.0899,12.0978,12.0899,12.0978,22000.0
2008-04-10 12:35:00,15.42,15.42,15.41,15.42,30000.0,12.0978,12.0978,12.0899,12.0978,30000.0
2008-04-10 12:40:00,15.41,15.43,15.41,15.42,18400.0,12.0899,12.1056,12.0899,12.0978,18400.0
2008-04-10 12:45:00,15.42,15.42,15.39,15.39,36000.0,12.0978,12.0978,12.0742,12.0742,36000.0
2008-04-10 12:50:00,15.39,15.4,15.39,15.4,17200.0,12.0742,12.0821,12.0742,12.0821,17200.0
2008-04-10 12:55:00,15.4,15.4,15.4,15.4,3200.0,12.0821,12.0821,12.0821,12.0821,3200.0
2008-04-10 13:00:00,15.4,15.42,15.4,15.41,36800.0,12.0821,12.0978,12.0821,12.0899,36800.0
2008-04-10 13:05:00,15.41,15.41,15.4,15.4,1200.0,12.0899,12.0899,12.0821,12.0821,1200.0
2008-04-10 13:10:00,15.41,15.43,15.4,15.41,42400.0,12.0899,12.1056,12.0821,12.0899,42400.0
2008-04-10 13:15:00,15.42,15.42,15.41,15.41,13600.0,12.0978,12.0978,12.0899,12.0899,13600.0
2008-04-10 13:20:00,15.42,15.43,15.42,15.43,4000.0,12.0978,12.1056,12.0978,12.1056,4000.0
2008-04-10 13:25:00,15.43,15.43,15.42,15.42,29600.0,12.1056,12.1056,12.0978,12.0978,29600.0
2008-04-10 13:30:00,15.43,15.45,15.42,15.44,29600.0,12.1056,12.1213,12.0978,12.1134,29600.0
2008-04-10 13:35:00,15.44,15.46,15.44,15.46,8400.0,12.1134,12.1291,12.1134,12.1291,8400.0
2008-04-10 13:40:00,15.46,15.46,15.45,15.46,4800.0,12.1291,12.1291,12.1213,12.1291,4800.0
2008-04-10 13:45:00,15.47,15.49,15.46,15.49,8800.0,12.137,12.1527,12.1291,12.1527,8800.0
2008-04-10 13:50:00,15.49,15.49,15.48,15.48,29200.0,12.1527,12.1527,12.1448,12.1448,29200.0
2008-04-10 13:55:00,15.48,15.49,15.45,15.45,40800.0,12.1448,12.1527,12.1213,12.1213,40800.0
2008-04-10 14:00:00,15.45,15.46,15.45,15.45,40800.0,12.1213,12.1291,12.1213,12.1213,40800.0
2008-04-10 14:05:00,15.45,15.45,15.44,15.45,44800.0,12.1213,12.1213,12.1134,12.1213,44800.0
2008-04-10 14:10:00,15.45,15.46,15.43,15.43,105200.0,12.1213,12.1291,12.1056,12.1056,105200.0
2008-04-10 14:15:00,15.42,15.42,15.4,15.42,34000.0,12.0978,12.0978,12.0821,12.0978,34000.0
2008-04-10 14:20:00,15.41,15.42,15.4,15.41,24800.0,12.0899,12.0978,12.0821,12.0899,24800.0
2008-04-10 14:25:00,15.4,15.41,15.4,15.4,38000.0,12.0821,12.0899,12.0821,12.0821,38000.0
2008-04-10 14:30:00,15.4,15.42,15.38,15.42,42800.0,12.0821,12.0978,12.0664,12.0978,42800.0
2008-04-10 14:35:00,15.42,15.43,15.41,15.41,138000.0,12.0978,12.1056,12.0899,12.0899,138000.0
2008-04-10 14:40:00,15.41,15.42,15.41,15.42,8400.0,12.0899,12.0978,12.0899,12.0978,8400.0
2008-04-10 14:45:00,15.43,15.43,15.41,15.42,26400.0,12.1056,12.1056,12.0899,12.0978,26400.0
2008-04-10 14:50:00,15.42,15.44,15.42,15.44,50000.0,12.0978,12.1134,12.0978,12.1134,50000.0
2008-04-10 14:55:00,15.44,15.46,15.43,15.45,22400.0,12.1134,12.1291,12.1056,12.1213,22400.0
2008-04-10 15:00:00,15.45,15.46,15.44,15.44,24400.0,12.1213,12.1291,12.1134,12.1134,24400.0
2008-04-10 15:05:00,15.44,15.46,15.44,15.44,13600.0,12.1134,12.1291,12.1134,12.1134,13600.0
2008-04-10 15:10:00,15.43,15.43,15.41,15.42,46800.0,12.1056,12.1056,12.0899,12.0978,46800.0
2008-04-10 15:15:00,15.42,15.43,15.42,15.43,84800.0,12.0978,12.1056,12.0978,12.1056,84800.0
2008-04-10 15:20:00,15.42,15.42,15.4,15.42,20800.0,12.0978,12.0978,12.0821,12.0978,20800.0
2008-04-10 15:25:00,15.42,15.42,15.4,15.4,19600.0,12.0978,12.0978,12.0821,12.0821,19600.0
2008-04-10 15:30:00,15.42,15.42,15.37,15.38,76400.0,12.0978,12.0978,12.0585,12.0664,76400.0
2008-04-10 15:35:00,15.37,15.39,15.36,15.38,35600.0,12.0585,12.0742,12.0507,12.0664,35600.0
2008-04-10 15:40:00,15.37,15.39,15.34,15.36,90400.0,12.0585,12.0742,12.035,12.0507,90400.0
2008-04-10 15:45:00,15.34,15.36,15.34,15.35,20400.0,12.035,12.0507,12.035,12.0428,20400.0
2008-04-10 15:50:00,15.35,15.39,15.35,15.39,42800.0,12.0428,12.0742,12.0428,12.0742,42800.0
2008-04-10 15:55:00,15.4,15.41,15.39,15.39,52400.0,12.0821,12.0899,12.0742,12.0742,52400.0
2008-04-10 16:00:00,15.39,15.39,15.39,15.39,800.0,12.0742,12.0742,12.0742,12.0742,800.0
2008-04-10 16:05:00,15.39,15.39,15.39,15.39,0.0,12.0742,12.0742,12.0742,12.0742,0.0
2008-04-10 16:10:00,15.39,15.39,15.39,15.39,0.0,12.0742,12.0742,12.0742,12.0742,0.0
2008-04-11 09:30:00,15.25,15.26,15.22,15.24,43600.0,11.9644,11.9722,11.9408,11.9565,43600.0
2008-04-11 09:35:00,15.22,15.24,15.19,15.2,38800.0,11.9408,11.9565,11.9173,11.9252,38800.0
2008-04-11 09:40:00,15.2,15.22,15.19,15.2,27600.0,11.9252,11.9408,11.9173,11.9252,27600.0
2008-04-11 09:45:00,15.19,15.21,15.18,15.21,20400.0,11.9173,11.933,11.9095,11.933,20400.0
2008-04-11 09:50:00,15.22,15.24,15.22,15.24,10400.0,11.9408,11.9565,11.9408,11.9565,10400.0
2008-04-11 09:55:00,15.23,15.23,15.2,15.21,131200.0,11.9487,11.9487,11.9252,11.933,131200.0
2008-04-11 10:00:00,15.21,15.22,15.18,15.19,106000.0,11.933,11.9408,11.9095,11.9173,106000.0
2008-04-11 10:05:00,15.2,15.2,15.14,15.14,273600.0,11.9252,11.9252,11.8781,11.8781,273600.0
2008-04-11 10:10:00,15.14,15.16,15.13,15.15,227200.0,11.8781,11.8938,11.8702,11.8859,227200.0
2008-04-11 10:15:00,15.15,15.19,15.15,15.19,286000.0,11.8859,11.9173,11.8859,11.9173,286000.0
2008-04-11 10:20:00,15.18,15.21,15.18,15.19,139600.0,11.9095,11.933,11.9095,11.9173,139600.0
2008-04-11 10:25:00,15.19,15.2,15.18,15.2,75200.0,11.9173,11.9252,11.9095,11.9252,75200.0
2008-04-11 10:30:00,15.2,15.22,15.2,15.21,92800.0,11.9252,11.9408,11.9252,11.933,92800.0
2008-04-11 10:35:00,15.21,15.23,15.2,15.2,55600.0,11.933,11.9487,11.9252,11.9252,55600.0
2008-04-11 10:40:00,15.21,15.22,15.2,15.21,37200.0,11.933,11.9408,11.9252,11.933,37200.0
2008-04-11 10:45:00,15.2,15.26,15.2,15.25,94800.0,11.9252,11.9722,11.9252,11.9644,94800.0
2008-04-11 10:50:00,15.25,15.26,15.24,15.24,16000.0,11.9644,11.9722,11.9565,11.9565,16000.0
2008-04-11 10:55:00,15.25,15.25,15.24,15.24,26400.0,11.9644,11.9644,11.9565,11.9565,26400.0
2008-04-11 11:00:00,15.24,15.24,15.22,15.22,29600.0,11.9565,11.9565,11.9408,11.9408,29600.0
2008-04-11 11:05:00,15.22,15.26,15.21,15.26,42400.0,11.9408,11.9722,11.933,11.9722,42400.0
2008-04-11 11:10:00,15.26,15.26,15.23,15.23,30400.0,11.9722,11.9722,11.9487,11.9487,30400.0
2008-04-11 11:15:00,15.23,15.24,15.22,15.24,27600.0,11.9487,11.9565,11.9408,11.9565,27600.0
2008-04-11 11:20:00,15.24,15.25,15.23,15.24,35600.0,11.9565,11.9644,11.9487,11.9565,35600.0
2008-04-11 11:25:00,15.23,15.24,15.23,15.24,10800.0,11.9487,11.9565,11.9487,11.9565,10800.0
2008-04-11 11:30:00,15.23,15.24,15.23,15.24,20400.0,11.9487,11.9565,11.9487,11.9565,20400.0
2008-04-11 11:35:00,15.24,15.25,15.24,15.25,1600.0,11.9565,11.9644,11.9565,11.9644,1600.0
2008-04-11 11:40:00,15.24,15.27,15.24,15.26,13600.0,11.9565,11.9801,11.9565,11.9722,13600.0
2008-04-11 11:45:00,15.25,15.27,15.25,15.25,28000.0,11.9644,11.9801,11.9644,11.9644,28000.0
2008-04-11 11:50:00,15.25,15.25,15.23,15.23,15200.0,11.9644,11.9644,11.9487,11.9487,15200.0
2008-04-11 11:55:00,15.23,15.24,15.22,15.24,18000.0,11.9487,11.9565,11.9408,11.9565,18000.0
2008-04-11 12:00:00,15.24,15.24,15.23,15.24,18400.0,11.9565,11.9565,11.9487,11.9565,18400.0
2008-04-11 12:05:00,15.24,15.24,15.21,15.21,45200.0,11.9565,11.9565,11.933,11.933,45200.0
2008-04-11 12:10:00,15.21,15.22,15.21,15.21,14800.0,11.933,11.9408,11.933,11.933,14800.0
2008-04-11 12:15:00,15.21,15.22,15.21,15.22,12400.0,11.933,11.9408,11.933,11.9408,12400.0
2008-04-11 12:20:00,15.21,15.21,15.17,15.18,45200.0,11.933,11.933,11.9016,11.9095,45200.0
2008-04-11 12:25:00,15.17,15.18,15.15,15.16,166400.0,11.9016,11.9095,11.8859,11.8938,166400.0
2008-04-11 12:30:00,15.15,15.17,15.15,15.17,28400.0,11.8859,11.9016,11.8859,11.9016,28400.0
2008-04-11 12:35:00,15.17,15.17,15.16,15.16,11200.0,11.9016,11.9016,11.8938,11.8938,11200.0
2008-04-11 12:40:00,15.16,15.16,15.15,15.15,42000.0,11.8938,11.8938,11.8859,11.8859,42000.0
2008-04-11 12:45:00,15.15,15.18,15.15,15.18,12800.0,11.8859,11.9095,11.8859,11.9095,12800.0
2008-04-11 12:50:00,15.17,15.19,15.17,15.19,30400.0,11.9016,11.9173,11.9016,11.9173,30400.0
2008-04-11 12:55:00,15.18,15.18,15.18,15.18,12800.0,11.9095,11.9095,11.9095,11.9095,12800.0
2008-04-11 13:00:00,15.18,15.18,15.17,15.18,11200.0,11.9095,11.9095,11.9016,11.9095,11200.0
2008-04-11 13:05:00,15.17,15.18,15.17,15.18,23200.0,11.9016,11.9095,11.9016,11.9095,23200.0
2008-04-11 13:10:00,15.18,15.19,15.18,15.19,83200.0,11.9095,11.9173,11.9095,11.9173,83200.0
2008-04-11 13:15:00,15.19,15.2,15.19,15.19,28400.0,11.9173,11.9252,11.9173,11.9173,28400.0
2008-04-11 13:20:00,15.19,15.19,15.17,15.17,38400.0,11.9173,11.9173,11.9016,11.9016,38400.0
2008-04-11 13:25:00,15.17,15.18,15.15,15.15,24000.0,11.9016,11.9095,11.8859,11.8859,24000.0
2008-04-11 13:30:00,15.15,15.15,15.13,15.13,20800.0,11.8859,11.8859,11.8702,11.8702,20800.0
2008-04-11 13:35:00,15.13,15.13,15.11,15.11,67200.0,11.8702,11.8702,11.8545,11.8545,67200.0
2008-04-11 13:40:00,15.12,15.12,15.1,15.1,44000.0,11.8624,11.8624,11.8467,11.8467,44000.0
2008-04-11 13:45:00,15.11,15.12,15.11,15.11,65600.0,11.8545,11.8624,11.8545,11.8545,65600.0
2008-04-11 13:50:00,15.11,15.11,15.1,15.1,91600.0,11.8545,11.8545,11.8467,11.8467,91600.0
2008-04-11 13:55:00,15.1,15.11,15.1,15.11,86400.0,11.8467,11.8545,11.8467,11.8545,86400.0
2008-04-11 14:00:00,15.11,15.11,15.1,15.1,6000.0,11.8545,11.8545,11.8467,11.8467,6000.0
2008-04-11 14:05:00,15.1,15.11,15.1,15.1,19600.0,11.8467,11.8545,11.8467,11.8467,19600.0
2008-04-11 14:10:00,15.11,15.11,15.06,15.06,68000.0,11.8545,11.8545,11.8153,11.8153,68000.0
2008-04-11 14:15:00,15.06,15.08,15.06,15.08,42000.0,11.8153,11.831,11.8153,11.831,42000.0
2008-04-11 14:20:00,15.08,15.08,15.07,15.08,32000.0,11.831,11.831,11.8232,11.831,32000.0
2008-04-11 14:25:00,15.08,15.09,15.07,15.08,26800.0,11.831,11.8389,11.8232,11.831,26800.0
2008-04-11 14:30:00,15.08,15.09,15.08,15.08,35200.0,11.831,11.8389,11.831,11.831,35200.0
2008-04-11 14:35:00,15.08,15.09,15.07,15.07,101200.0,11.831,11.8389,11.8232,11.8232,101200.0
2008-04-11 14:40:00,15.08,15.08,15.06,15.06,95200.0,11.831,11.831,11.8153,11.8153,95200.0
2008-04-11 14:45:00,15.06,15.08,15.06,15.08,40800.0,11.8153,11.831,11.8153,11.831,40800.0
2008-04-11 14:50:00,15.08,15.1,15.08,15.1,53200.0,11.831,11.8467,11.831,11.8467,53200.0
2008-04-11 14:55:00,15.1,15.1,15.07,15.07,46800.0,11.8467,11.8467,11.8232,11.8232,46800.0
2008-04-11 15:00:00,15.08,15.08,15.06,15.06,28400.0,11.831,11.831,11.8153,11.8153,28400.0
2008-04-11 15:05:00,15.06,15.08,15.05,15.06,80000.0,11.8153,11.831,11.8075,11.8153,80000.0
2008-04-11 15:10:00,15.06,15.06,15.02,15.02,34800.0,11.8153,11.8153,11.7839,11.7839,34800.0
2008-04-11 15:15:00,15.02,15.05,15.02,15.04,28800.0,11.7839,11.8075,11.7839,11.7996,28800.0
2008-04-11 15:20:00,15.04,15.04,15.03,15.04,25600.0,11.7996,11.7996,11.7918,11.7996,25600.0
2008-04-11 15:25:00,15.05,15.06,15.04,15.05,30800.0,11.8075,11.8153,11.7996,11.8075,30800.0
2008-04-11 15:30:00,15.05,15.05,15.03,15.04,54400.0,11.8075,11.8075,11.7918,11.7996,54400.0
2008-04-11 15:35:00,15.04,15.04,15.01,15.01,78000.0,11.7996,11.7996,11.7761,11.7761,78000.0
2008-04-11 15:40:00,15.01,15.01,14.99,14.99,55200.0,11.7761,11.7761,11.7604,11.7604,55200.0
2008-04-11 15:45:00,14.99,15.01,14.99,15.0,115600.0,11.7604,11.7761,11.7604,11.7682,115600.0
2008-04-11 15:50:00,15.0,15.03,14.99,15.03,149200.0,11.7682,11.7918,11.7604,11.7918,149200.0
2008-04-11 15:55:00,15.03,15.05,15.02,15.05,245600.0,11.7918,11.8075,11.7839,11.8075,245600.0
2008-04-14 09:30:00,15.02,15.04,14.97,14.97,54800.0,11.7839,11.7996,11.7447,11.7447,54800.0
2008-04-14 09:35:00,14.99,15.01,14.98,15.0,15600.0,11.7604,11.7761,11.7526,11.7682,15600.0
2008-04-14 09:40:00,15.0,15.0,14.94,14.96,48800.0,11.7682,11.7682,11.7212,11.7369,48800.0
2008-04-14 09:45:00,14.95,14.97,14.95,14.97,18000.0,11.729,11.7447,11.729,11.7447,18000.0
2008-04-14 09:50:00,14.97,15.0,14.96,14.99,20400.0,11.7447,11.7682,11.7369,11.7604,20400.0
2008-04-14 09:55:00,14.98,15.0,14.97,15.0,46800.0,11.7526,11.7682,11.7447,11.7682,46800.0
2008-04-14 10:00:00,15.0,15.03,14.99,15.03,28400.0,11.7682,11.7918,11.7604,11.7918,28400.0
2008-04-14 10:05:00,15.02,15.02,14.99,14.99,28000.0,11.7839,11.7839,11.7604,11.7604,28000.0
2008-04-14 10:10:00,14.99,14.99,14.97,14.97,14400.0,11.7604,11.7604,11.7447,11.7447,14400.0
2008-04-14 10:15:00,14.97,14.98,14.96,14.97,20400.0,11.7447,11.7526,11.7369,11.7447,20400.0
2008-04-14 10:20:00,14.98,14.99,14.96,14.96,14400.0,11.7526,11.7604,11.7369,11.7369,14400.0
2008-04-14 10:25:00,14.96,14.98,14.96,14.97,28800.0,11.7369,11.7526,11.7369,11.7447,28800.0
2008-04-14 10:30:00,14.97,15.01,14.97,15.0,19200.0,11.7447,11.7761,11.7447,11.7682,19200.0
2008-04-14 10:35:00,15.0,15.03,15.0,15.03,494000.0,11.7682,11.7918,11.7682,11.7918,494000.0
2008-04-14 10:40:00,15.03,15.04,15.03,15.03,61200.0,11.7918,11.7996,11.7918,11.7918,61200.0
2008-04-14 10:45:00,15.03,15.04,15.01,15.02,51600.0,11.7918,11.7996,11.7761,11.7839,51600.0
2008-04-14 10:50:00,15.01,15.03,15.01,15.01,32000.0,11.7761,11.7918,11.7761,11.7761,32000.0
2008-04-14 10:55:00,15.01,15.04,15.0,15.04,546800.0,11.7761,11.7996,11.7682,11.7996,546800.0
2008-04-14 11:00:00,15.04,15.06,15.04,15.05,55600.0,11.7996,11.8153,11.7996,11.8075,55600.0
2008-04-14 11:05:00,15.05,15.05,15.03,15.03,39600.0,11.8075,11.8075,11.7918,11.7918,39600.0
2008-04-14 11:10:00,15.03,15.03,15.02,15.02,39200.0,11.7918,11.7918,11.7839,11.7839,39200.0
2008-04-14 11:15:00,15.02,15.02,15.01,15.02,77600.0,11.7839,11.7839,11.7761,11.7839,77600.0
2008-04-14 11:20:00,15.02,15.02,15.0,15.01,55600.0,11.7839,11.7839,11.7682,11.7761,55600.0
2008-04-14 11:25:00,15.01,15.01,14.99,15.01,45600.0,11.7761,11.7761,11.7604,11.7761,45600.0
2008-04-14 11:30:00,15.01,15.01,14.98,14.99,44000.0,11.7761,11.7761,11.7526,11.7604,44000.0
2008-04-14 11:35:00,14.99,15.0,14.99,15.0,33600.0,11.7604,11.7682,11.7604,11.7682,33600.0
2008-04-14 11:40:00,15.0,15.02,14.99,15.02,46400.0,11.7682,11.7839,11.7604,11.7839,46400.0
2008-04-14 11:45:00,15.02,15.02,15.01,15.02,40800.0,11.7839,11.7839,11.7761,11.7839,40800.0
2008-04-14 11:50:00,15.02,15.03,15.0,15.01,38000.0,11.7839,11.7918,11.7682,11.7761,38000.0
2008-04-14 11:55:00,15.01,15.02,15.01,15.02,41600.0,11.7761,11.7839,11.7761,11.7839,41600.0
2008-04-14 12:00:00,15.02,15.05,15.02,15.04,57200.0,11.7839,11.8075,11.7839,11.7996,57200.0
2008-04-14 12:05:00,15.03,15.04,15.02,15.04,39600.0,11.7918,11.7996,11.7839,11.7996,39600.0
2008-04-14 12:10:00,15.04,15.04,15.03,15.03,42800.0,11.7996,11.7996,11.7918,11.7918,42800.0
2008-04-14 12:15:00,15.03,15.03,15.02,15.02,22400.0,11.7918,11.7918,11.7839,11.7839,22400.0
2008-04-14 12:20:00,15.02,15.03,15.02,15.03,34800.0,11.7839,11.7918,11.7839,11.7918,34800.0
2008-04-14 12:25:00,15.03,15.08,15.03,15.08,58000.0,11.7918,11.831,11.7918,11.831,58000.0
2008-04-14 12:30:00,15.08,15.09,15.07,15.08,34400.0,11.831,11.8389,11.8232,11.831,34400.0
2008-04-14 12:35:00,15.08,15.09,15.08,15.08,36400.0,11.831,11.8389,11.831,11.831,36400.0
2008-04-14 12:40:00,15.08,15.1,15.08,15.09,21200.0,11.831,11.8467,11.831,11.8389,21200.0
2008-04-14 12:45:00,15.09,15.13,15.09,15.13,27200.0,11.8389,11.8702,11.8389,11.8702,27200.0
2008-04-14 12:50:00,15.13,15.15,15.13,15.13,35600.0,11.8702,11.8859,11.8702,11.8702,35600.0
2008-04-14 12:55:00,15.14,15.14,15.13,15.13,16400.0,11.8781,11.8781,11.8702,11.8702,16400.0
2008-04-14 13:00:00,15.13,15.13,15.11,15.11,14400.0,11.8702,11.8702,11.8545,11.8545,14400.0
2008-04-14 13:05:00,15.11,15.11,15.11,15.11,12000.0,11.8545,11.8545,11.8545,11.8545,12000.0
2008-04-14 13:10:00,15.11,15.13,15.11,15.11,22800.0,11.8545,11.8702,11.8545,11.8545,22800.0
2008-04-14 13:15:00,15.11,15.11,15.09,15.09,9200.0,11.8545,11.8545,11.8389,11.8389,9200.0
2008-04-14 13:20:00,15.09,15.1,15.08,15.1,14400.0,11.8389,11.8467,11.831,11.8467,14400.0
2008-04-14 13:25:00,15.1,15.1,15.07,15.09,26800.0,11.8467,11.8467,11.8232,11.8389,26800.0
2008-04-14 13:30:00,15.09,15.1,15.08,15.08,29600.0,11.8389,11.8467,11.831,11.831,29600.0
2008-04-14 13:35:00,15.08,15.09,15.07,15.07,18400.0,11.831,11.8389,11.8232,11.8232,18400.0
2008-04-14 13:40:00,15.08,15.09,15.07,15.07,23600.0,11.831,11.8389,11.8232,11.8232,23600.0
2008-04-14 13:45:00,15.07,15.07,15.06,15.07,22400.0,11.8232,11.8232,11.8153,11.8232,22400.0
2008-04-14 13:50:00,15.07,15.07,15.05,15.06,16400.0,11.8232,11.8232,11.8075,11.8153,16400.0
2008-04-14 13:55:00,15.05,15.06,15.05,15.06,32000.0,11.8075,11.8153,11.8075,11.8153,32000.0
2008-04-14 14:00:00,15.05,15.06,15.05,15.05,29200.0,11.8075,11.8153,11.8075,11.8075,29200.0
2008-04-14 14:05:00,15.06,15.06,15.04,15.04,27200.0,11.8153,11.8153,11.7996,11.7996,27200.0
2008-04-14 14:10:00,15.04,15.05,15.04,15.04,14400.0,11.7996,11.8075,11.7996,11.7996,14400.0
2008-04-14 14:15:00,15.04,15.04,15.03,15.04,32800.0,11.7996,11.7996,11.7918,11.7996,32800.0
2008-04-14 14:20:00,15.04,15.06,15.03,15.06,18800.0,11.7996,11.8153,11.7918,11.8153,18800.0
2008-04-14 14:25:00,15.05,15.05,15.04,15.04,12400.0,11.8075,11.8075,11.7996,11.7996,12400.0
2008-04-14 14:30:00,15.04,15.06,15.04,15.06,18400.0,11.7996,11.8153,11.7996,11.8153,18400.0
2008-04-14 14:35:00,15.06,15.06,15.06,15.06,21200.0,11.8153,11.8153,11.8153,11.8153,21200.0
2008-04-14 14:40:00,15.06,15.07,15.05,15.06,27200.0,11.8153,11.8232,11.8075,11.8153,27200.0
2008-04-14 14:45:00,15.06,15.06,15.04,15.04,13600.0,11.8153,11.8153,11.7996,11.7996,13600.0
2008-04-14 14:50:00,15.04,15.05,15.02,15.02,36800.0,11.7996,11.8075,11.7839,11.7839,36800.0
2008-04-14 14:55:00,15.02,15.02,15.01,15.01,18800.0,11.7839,11.7839,11.7761,11.7761,18800.0
2008-04-14 15:00:00,15.02,15.02,15.01,15.02,17600.0,11.7839,11.7839,11.7761,11.7839,17600.0
2008-04-14 15:05:00,15.01,15.01,14.99,15.0,46800.0,11.7761,11.7761,11.7604,11.7682,46800.0
2008-04-14 15:10:00,15.0,15.0,14.99,14.99,11600.0,11.7682,11.7682,11.7604,11.7604,11600.0
2008-04-14 15:15:00,15.0,15.0,14.99,14.99,11600.0,11.7682,11.7682,11.7604,11.7604,11600.0
2008-04-14 15:20:00,14.99,15.01,14.99,14.99,25600.0,11.7604,11.7761,11.7604,11.7604,25600.0
2008-04-14 15:25:00,14.99,15.0,14.97,14.97,37600.0,11.7604,11.7682,11.7447,11.7447,37600.0
2008-04-14 15:30:00,14.97,14.98,14.96,14.97,46800.0,11.7447,11.7526,11.7369,11.7447,46800.0
2008-04-14 15:35:00,14.97,14.98,14.97,14.97,17600.0,11.7447,11.7526,11.7447,11.7447,17600.0
2008-04-14 15:40:00,14.97,14.99,14.97,14.98,31600.0,11.7447,11.7604,11.7447,11.7526,31600.0
2008-04-14 15:45:00,14.98,14.99,14.98,14.99,15600.0,11.7526,11.7604,11.7526,11.7604,15600.0
2008-04-14 15:50:00,14.99,14.99,14.97,14.97,18800.0,11.7604,11.7604,11.7447,11.7447,18800.0
2008-04-14 15:55:00,14.97,14.98,14.97,14.98,33200.0,11.7447,11.7526,11.7447,11.7526,33200.0
2008-04-15 09:30:00,15.06,15.08,15.04,15.08,210000.0,11.8153,11.831,11.7996,11.831,210000.0
2008-04-15 09:35:00,15.07,15.07,15.04,15.04,12400.0,11.8232,11.8232,11.7996,11.7996,12400.0
2008-04-15 09:40:00,15.04,15.05,15.04,15.04,12000.0,11.7996,11.8075,11.7996,11.7996,12000.0
2008-04-15 09:45:00,15.03,15.03,15.03,15.03,800.0,11.7918,11.7918,11.7918,11.7918,800.0
2008-04-15 09:50:00,15.03,15.03,15.02,15.02,7600.0,11.7918,11.7918,11.7839,11.7839,7600.0
2008-04-15 09:55:00,15.02,15.03,15.01,15.02,14400.0,11.7839,11.7918,11.7761,11.7839,14400.0
2008-04-15 10:00:00,15.02,15.04,15.02,15.04,42000.0,11.7839,11.7996,11.7839,11.7996,42000.0
2008-04-15 10:05:00,15.05,15.05,15.0,15.01,14400.0,11.8075,11.8075,11.7682,11.7761,14400.0
2008-04-15 10:10:00,15.0,15.02,14.99,15.0,248000.0,11.7682,11.7839,11.7604,11.7682,248000.0
2008-04-15 10:15:00,15.0,15.01,14.98,14.99,32800.0,11.7682,11.7761,11.7526,11.7604,32800.0
2008-04-15 10:20:00,14.99,15.0,14.99,15.0,59200.0,11.7604,11.7682,11.7604,11.7682,59200.0
2008-04-15 10:25:00,14.99,14.99,14.96,14.96,215200.0,11.7604,11.7604,11.7369,11.7369,215200.0
2008-04-15 10:30:00,14.96,14.97,14.96,14.97,299600.0,11.7369,11.7447,11.7369,11.7447,299600.0
2008-04-15 10:35:00,14.97,15.01,14.97,15.01,180800.0,11.7447,11.7761,11.7447,11.7761,180800.0
2008-04-15 10:40:00,15.01,15.01,14.99,15.01,404800.0,11.7761,11.7761,11.7604,11.7761,404800.0
2008-04-15 10:45:00,15.0,15.02,15.0,15.01,35600.0,11.7682,11.7839,11.7682,11.7761,35600.0
2008-04-15 10:50:00,15.01,15.01,14.97,14.97,81600.0,11.7761,11.7761,11.7447,11.7447,81600.0
2008-04-15 10:55:00,14.97,14.99,14.97,14.99,48400.0,11.7447,11.7604,11.7447,11.7604,48400.0
2008-04-15 11:00:00,14.99,14.99,14.99,14.99,26800.0,11.7604,11.7604,11.7604,11.7604,26800.0
2008-04-15 11:05:00,14.99,14.99,14.97,14.97,53600.0,11.7604,11.7604,11.7447,11.7447,53600.0
2008-04-15 11:10:00,14.97,14.97,14.94,14.94,70000.0,11.7447,11.7447,11.7212,11.7212,70000.0
2008-04-15 11:15:00,14.94,14.95,14.93,14.95,42800.0,11.7212,11.729,11.7133,11.729,42800.0
2008-04-15 11:20:00,14.95,14.96,14.94,14.96,38000.0,11.729,11.7369,11.7212,11.7369,38000.0
2008-04-15 11:25:00,14.96,14.96,14.94,14.95,41200.0,11.7369,11.7369,11.7212,11.729,41200.0
2008-04-15 11:30:00,14.95,14.96,14.94,14.95,48800.0,11.729,11.7369,11.7212,11.729,48800.0
2008-04-15 11:35:00,14.95,14.95,14.93,14.94,32000.0,11.729,11.729,11.7133,11.7212,32000.0
2008-04-15 11:40:00,14.94,14.96,14.93,14.96,28800.0,11.7212,11.7369,11.7133,11.7369,28800.0
2008-04-15 11:45:00,14.96,14.97,14.96,14.97,57600.0,11.7369,11.7447,11.7369,11.7447,57600.0
2008-04-15 11:50:00,14.97,14.97,14.96,14.97,27600.0,11.7447,11.7447,11.7369,11.7447,27600.0
2008-04-15 11:55:00,14.97,14.97,14.95,14.96,50000.0,11.7447,11.7447,11.729,11.7369,50000.0
2008-04-15 12:00:00,14.96,14.96,14.96,14.96,24000.0,11.7369,11.7369,11.7369,11.7369,24000.0
2008-04-15 12:05:00,14.96,14.96,14.94,14.95,36400.0,11.7369,11.7369,11.7212,11.729,36400.0
2008-04-15 12:10:00,14.95,14.96,14.95,14.95,45600.0,11.729,11.7369,11.729,11.729,45600.0
2008-04-15 12:15:00,14.95,14.96,14.95,14.96,27200.0,11.729,11.7369,11.729,11.7369,27200.0
2008-04-15 12:20:00,14.96,14.97,14.96,14.96,30400.0,11.7369,11.7447,11.7369,11.7369,30400.0
2008-04-15 12:25:00,14.97,14.98,14.96,14.98,16000.0,11.7447,11.7526,11.7369,11.7526,16000.0
2008-04-15 12:30:00,14.98,14.99,14.98,14.99,37200.0,11.7526,11.7604,11.7526,11.7604,37200.0
2008-04-15 12:35:00,14.98,15.0,14.98,15.0,15600.0,11.7526,11.7682,11.7526,11.7682,15600.0
2008-04-15 12:40:00,15.0,15.01,14.99,14.99,23200.0,11.7682,11.7761,11.7604,11.7604,23200.0
2008-04-15 12:45:00,14.99,15.0,14.99,15.0,216800.0,11.7604,11.7682,11.7604,11.7682,216800.0
2008-04-15 12:50:00,15.0,15.0,14.99,15.0,64800.0,11.7682,11.7682,11.7604,11.7682,64800.0
2008-04-15 12:55:00,15.0,15.02,15.0,15.01,447200.0,11.7682,11.7839,11.7682,11.7761,447200.0
2008-04-15 13:00:00,15.01,15.02,15.01,15.01,46400.0,11.7761,11.7839,11.7761,11.7761,46400.0
2008-04-15 13:05:00,15.02,15.02,15.0,15.0,23200.0,11.7839,11.7839,11.7682,11.7682,23200.0
2008-04-15 13:10:00,15.0,15.03,15.0,15.03,75200.0,11.7682,11.7918,11.7682,11.7918,75200.0
2008-04-15 13:15:00,15.03,15.05,15.03,15.04,190400.0,11.7918,11.8075,11.7918,11.7996,190400.0
2008-04-15 13:20:00,15.04,15.05,15.04,15.04,55200.0,11.7996,11.8075,11.7996,11.7996,55200.0
2008-04-15 13:25:00,15.04,15.05,15.04,15.04,22000.0,11.7996,11.8075,11.7996,11.7996,22000.0
2008-04-15 13:30:00,15.04,15.04,15.04,15.04,10400.0,11.7996,11.7996,11.7996,11.7996,10400.0
2008-04-15 13:35:00,15.04,15.06,15.03,15.03,450400.0,11.7996,11.8153,11.7918,11.7918,450400.0
2008-04-15 13:40:00,15.04,15.05,15.04,15.05,34800.0,11.7996,11.8075,11.7996,11.8075,34800.0
2008-04-15 13:45:00,15.05,15.07,15.05,15.07,74000.0,11.8075,11.8232,11.8075,11.8232,74000.0
2008-04-15 13:50:00,15.07,15.09,15.06,15.09,12400.0,11.8232,11.8389,11.8153,11.8389,12400.0
2008-04-15 13:55:00,15.09,15.09,15.08,15.08,18000.0,11.8389,11.8389,11.831,11.831,18000.0
2008-04-15 14:00:00,15.08,15.08,15.07,15.07,20800.0,11.831,11.831,11.8232,11.8232,20800.0
2008-04-15 14:05:00,15.07,15.1,15.07,15.08,24400.0,11.8232,11.8467,11.8232,11.831,24400.0
2008-04-15 14:10:00,15.09,15.09,15.09,15.09,68400.0,11.8389,11.8389,11.8389,11.8389,68400.0
2008-04-15 14:15:00,15.09,15.09,15.07,15.07,28000.0,11.8389,11.8389,11.8232,11.8232,28000.0
2008-04-15 14:20:00,15.07,15.07,15.06,15.06,11200.0,11.8232,11.8232,11.8153,11.8153,11200.0
2008-04-15 14:25:00,15.06,15.08,15.06,15.06,19200.0,11.8153,11.831,11.8153,11.8153,19200.0
2008-04-15 14:30:00,15.08,15.09,15.08,15.09,15200.0,11.831,11.8389,11.831,11.8389,15200.0
2008-04-15 14:35:00,15.08,15.1,15.08,15.09,319200.0,11.831,11.8467,11.831,11.8389,319200.0
2008-04-15 14:40:00,15.09,15.09,15.07,15.07,38800.0,11.8389,11.8389,11.8232,11.8232,38800.0
2008-04-15 14:45:00,15.07,15.08,15.05,15.05,40000.0,11.8232,11.831,11.8075,11.8075,40000.0
2008-04-15 14:50:00,15.05,15.05,15.03,15.03,53200.0,11.8075,11.8075,11.7918,11.7918,53200.0
2008-04-15 14:55:00,15.03,15.04,15.02,15.03,43200.0,11.7918,11.7996,11.7839,11.7918,43200.0
2008-04-15 15:00:00,15.02,15.04,15.02,15.04,49600.0,11.7839,11.7996,11.7839,11.7996,49600.0
2008-04-15 15:05:00,15.04,15.04,15.03,15.03,44800.0,11.7996,11.7996,11.7918,11.7918,44800.0
2008-04-15 15:10:00,15.03,15.06,15.03,15.05,73200.0,11.7918,11.8153,11.7918,11.8075,73200.0
2008-04-15 15:15:00,15.05,15.06,15.04,15.06,49200.0,11.8075,11.8153,11.7996,11.8153,49200.0
2008-04-15 15:20:00,15.06,15.08,15.05,15.07,74000.0,11.8153,11.831,11.8075,11.8232,74000.0
2008-04-15 15:25:00,15.07,15.08,15.06,15.08,58400.0,11.8232,11.831,11.8153,11.831,58400.0
2008-04-15 15:30:00,15.08,15.1,15.08,15.09,72000.0,11.831,11.8467,11.831,11.8389,72000.0
2008-04-15 15:35:00,15.08,15.08,15.06,15.06,27200.0,11.831,11.831,11.8153,11.8153,27200.0
2008-04-15 15:40:00,15.06,15.07,15.05,15.07,58400.0,11.8153,11.8232,11.8075,11.8232,58400.0
2008-04-15 15:45:00,15.08,15.08,15.05,15.05,71600.0,11.831,11.831,11.8075,11.8075,71600.0
2008-04-15 15:50:00,15.05,15.07,15.05,15.07,86400.0,11.8075,11.8232,11.8075,11.8232,86400.0
2008-04-15 15:55:00,15.07,15.11,15.07,15.1,174000.0,11.8232,11.8545,11.8232,11.8467,174000.0
2008-04-15 16:00:00,15.05,15.1,15.05,15.07,202800.0,11.8075,11.8467,11.8075,11.8232,202800.0
2008-04-15 16:05:00,15.07,15.07,15.07,15.07,1600.0,11.8232,11.8232,11.8232,11.8232,1600.0
2008-04-15 16:10:00,15.07,15.07,15.07,15.07,0.0,11.8232,11.8232,11.8232,11.8232,0.0
2008-04-16 09:30:00,15.24,15.25,15.22,15.24,116800.0,11.9565,11.9644,11.9408,11.9565,116800.0
2008-04-16 09:35:00,15.25,15.26,15.24,15.24,33600.0,11.9644,11.9722,11.9565,11.9565,33600.0
2008-04-16 09:40:00,15.24,15.26,15.24,15.24,43200.0,11.9565,11.9722,11.9565,11.9565,43200.0
2008-04-16 09:45:00,15.25,15.31,15.25,15.31,104800.0,11.9644,12.0115,11.9644,12.0115,104800.0
2008-04-16 09:50:00,15.31,15.31,15.31,15.31,13600.0,12.0115,12.0115,12.0115,12.0115,13600.0
2008-04-16 09:55:00,15.3,15.31,15.29,15.3,73200.0,12.0036,12.0115,11.9958,12.0036,73200.0
2008-04-16 10:00:00,15.29,15.3,15.29,15.3,10400.0,11.9958,12.0036,11.9958,12.0036,10400.0
2008-04-16 10:05:00,15.31,15.31,15.29,15.3,12400.0,12.0115,12.0115,11.9958,12.0036,12400.0
2008-04-16 10:10:00,15.29,15.3,15.28,15.28,37200.0,11.9958,12.0036,11.9879,11.9879,37200.0
2008-04-16 10:15:00,15.29,15.34,15.29,15.34,23600.0,11.9958,12.035,11.9958,12.035,23600.0
2008-04-16 10:20:00,15.34,15.4,15.34,15.4,29200.0,12.035,12.0821,12.035,12.0821,29200.0
2008-04-16 10:25:00,15.4,15.43,15.4,15.41,23200.0,12.0821,12.1056,12.0821,12.0899,23200.0
2008-04-16 10:30:00,15.41,15.45,15.41,15.44,32000.0,12.0899,12.1213,12.0899,12.1134,32000.0
2008-04-16 10:35:00,15.44,15.45,15.42,15.43,26400.0,12.1134,12.1213,12.0978,12.1056,26400.0
2008-04-16 10:40:00,15.43,15.43,15.41,15.41,9600.0,12.1056,12.1056,12.0899,12.0899,9600.0
2008-04-16 10:45:00,15.41,15.43,15.4,15.42,12400.0,12.0899,12.1056,12.0821,12.0978,12400.0
2008-04-16 10:50:00,15.43,15.43,15.42,15.43,4800.0,12.1056,12.1056,12.0978,12.1056,4800.0
2008-04-16 10:55:00,15.43,15.45,15.42,15.44,25200.0,12.1056,12.1213,12.0978,12.1134,25200.0
2008-04-16 11:00:00,15.44,15.45,15.44,15.45,43200.0,12.1134,12.1213,12.1134,12.1213,43200.0
2008-04-16 11:05:00,15.44,15.44,15.43,15.43,35600.0,12.1134,12.1134,12.1056,12.1056,35600.0
2008-04-16 11:10:00,15.43,15.43,15.43,15.43,20400.0,12.1056,12.1056,12.1056,12.1056,20400.0
2008-04-16 11:15:00,15.43,15.44,15.43,15.44,9600.0,12.1056,12.1134,12.1056,12.1134,9600.0
2008-04-16 11:20:00,15.44,15.44,15.42,15.42,12000.0,12.1134,12.1134,12.0978,12.0978,12000.0
2008-04-16 11:25:00,15.42,15.43,15.42,15.42,14400.0,12.0978,12.1056,12.0978,12.0978,14400.0
2008-04-16 11:30:00,15.42,15.43,15.42,15.43,10800.0,12.0978,12.1056,12.0978,12.1056,10800.0
2008-04-16 11:35:00,15.42,15.43,15.42,15.42,8800.0,12.0978,12.1056,12.0978,12.0978,8800.0
2008-04-16 11:40:00,15.42,15.42,15.41,15.42,24000.0,12.0978,12.0978,12.0899,12.0978,24000.0
2008-04-16 11:45:00,15.42,15.42,15.4,15.4,7200.0,12.0978,12.0978,12.0821,12.0821,7200.0
2008-04-16 11:50:00,15.41,15.41,15.4,15.4,13200.0,12.0899,12.0899,12.0821,12.0821,13200.0
2008-04-16 11:55:00,15.4,15.41,15.39,15.4,411200.0,12.0821,12.0899,12.0742,12.0821,411200.0
2008-04-16 12:00:00,15.4,15.42,15.4,15.42,126800.0,12.0821,12.0978,12.0821,12.0978,126800.0
2008-04-16 12:05:00,15.42,15.42,15.42,15.42,18000.0,12.0978,12.0978,12.0978,12.0978,18000.0
2008-04-16 12:10:00,15.42,15.43,15.41,15.43,12800.0,12.0978,12.1056,12.0899,12.1056,12800.0
2008-04-16 12:15:00,15.43,15.43,15.43,15.43,24400.0,12.1056,12.1056,12.1056,12.1056,24400.0
2008-04-16 12:20:00,15.43,15.45,15.43,15.45,8400.0,12.1056,12.1213,12.1056,12.1213,8400.0
2008-04-16 12:25:00,15.44,15.45,15.44,15.45,5600.0,12.1134,12.1213,12.1134,12.1213,5600.0
2008-04-16 12:30:00,15.46,15.46,15.45,15.45,5600.0,12.1291,12.1291,12.1213,12.1213,5600.0
2008-04-16 12:35:00,15.45,15.45,15.44,15.44,10400.0,12.1213,12.1213,12.1134,12.1134,10400.0
2008-04-16 12:40:00,15.44,15.45,15.43,15.43,12000.0,12.1134,12.1213,12.1056,12.1056,12000.0
2008-04-16 12:45:00,15.43,15.44,15.43,15.44,12000.0,12.1056,12.1134,12.1056,12.1134,12000.0
2008-04-16 12:50:00,15.44,15.45,15.44,15.45,19200.0,12.1134,12.1213,12.1134,12.1213,19200.0
2008-04-16 12:55:00,15.45,15.45,15.44,15.45,8400.0,12.1213,12.1213,12.1134,12.1213,8400.0
2008-04-16 13:00:00,15.45,15.46,15.43,15.44,44000.0,12.1213,12.1291,12.1056,12.1134,44000.0
2008-04-16 13:05:00,15.44,15.44,15.43,15.44,21200.0,12.1134,12.1134,12.1056,12.1134,21200.0
2008-04-16 13:10:00,15.44,15.45,15.43,15.44,32800.0,12.1134,12.1213,12.1056,12.1134,32800.0
2008-04-16 13:15:00,15.44,15.44,15.42,15.43,4800.0,12.1134,12.1134,12.0978,12.1056,4800.0
2008-04-16 13:20:00,15.43,15.43,15.42,15.42,28000.0,12.1056,12.1056,12.0978,12.0978,28000.0
2008-04-16 13:25:00,15.42,15.44,15.42,15.43,13200.0,12.0978,12.1134,12.0978,12.1056,13200.0
2008-04-16 13:30:00,15.43,15.43,15.42,15.43,17200.0,12.1056,12.1056,12.0978,12.1056,17200.0
2008-04-16 13:35:00,15.43,15.43,15.41,15.42,16800.0,12.1056,12.1056,12.0899,12.0978,16800.0
2008-04-16 13:40:00,15.42,15.42,15.42,15.42,3200.0,12.0978,12.0978,12.0978,12.0978,3200.0
2008-04-16 13:45:00,15.42,15.42,15.42,15.42,4000.0,12.0978,12.0978,12.0978,12.0978,4000.0
2008-04-16 13:50:00,15.43,15.43,15.42,15.42,22000.0,12.1056,12.1056,12.0978,12.0978,22000.0
2008-04-16 13:55:00,15.42,15.42,15.4,15.4,174800.0,12.0978,12.0978,12.0821,12.0821,174800.0
2008-04-16 14:00:00,15.4,15.41,15.39,15.39,71200.0,12.0821,12.0899,12.0742,12.0742,71200.0
2008-04-16 14:05:00,15.39,15.39,15.36,15.36,328000.0,12.0742,12.0742,12.0507,12.0507,328000.0
2008-04-16 14:10:00,15.36,15.37,15.35,15.37,190800.0,12.0507,12.0585,12.0428,12.0585,190800.0
2008-04-16 14:15:00,15.37,15.4,15.37,15.4,28000.0,12.0585,12.0821,12.0585,12.0821,28000.0
2008-04-16 14:20:00,15.4,15.4,15.39,15.4,42400.0,12.0821,12.0821,12.0742,12.0821,42400.0
2008-04-16 14:25:00,15.4,15.42,15.4,15.4,28000.0,12.0821,12.0978,12.0821,12.0821,28000.0
2008-04-16 14:30:00,15.41,15.42,15.4,15.41,176800.0,12.0899,12.0978,12.0821,12.0899,176800.0
2008-04-16 14:35:00,15.41,15.41,15.4,15.41,49600.0,12.0899,12.0899,12.0821,12.0899,49600.0
2008-04-16 14:40:00,15.41,15.43,15.41,15.42,24800.0,12.0899,12.1056,12.0899,12.0978,24800.0
2008-04-16 14:45:00,15.42,15.43,15.42,15.42,34800.0,12.0978,12.1056,12.0978,12.0978,34800.0
2008-04-16 14:50:00,15.42,15.46,15.42,15.46,50800.0,12.0978,12.1291,12.0978,12.1291,50800.0
2008-04-16 14:55:00,15.46,15.47,15.45,15.46,36400.0,12.1291,12.137,12.1213,12.1291,36400.0
2008-04-16 15:00:00,15.45,15.46,15.45,15.46,19200.0,12.1213,12.1291,12.1213,12.1291,19200.0
2008-04-16 15:05:00,15.46,15.47,15.45,15.46,36000.0,12.1291,12.137,12.1213,12.1291,36000.0
2008-04-16 15:10:00,15.47,15.49,15.47,15.49,22800.0,12.137,12.1527,12.137,12.1527,22800.0
2008-04-16 15:15:00,15.49,15.51,15.49,15.51,473600.0,12.1527,12.1684,12.1527,12.1684,473600.0
2008-04-16 15:20:00,15.51,15.52,15.49,15.51,213600.0,12.1684,12.1762,12.1527,12.1684,213600.0
2008-04-16 15:25:00,15.51,15.51,15.51,15.51,16000.0,12.1684,12.1684,12.1684,12.1684,16000.0
2008-04-16 15:30:00,15.49,15.49,15.49,15.49,12000.0,12.1527,12.1527,12.1527,12.1527,12000.0
2008-04-16 15:35:00,15.49,15.53,15.49,15.53,458000.0,12.1527,12.1841,12.1527,12.1841,458000.0
2008-04-16 15:40:00,15.53,15.53,15.51,15.53,91200.0,12.1841,12.1841,12.1684,12.1841,91200.0
2008-04-16 15:45:00,15.53,15.54,15.52,15.54,156000.0,12.1841,12.1919,12.1762,12.1919,156000.0
2008-04-16 15:50:00,15.54,15.56,15.52,15.52,104000.0,12.1919,12.2076,12.1762,12.1762,104000.0
2008-04-16 15:55:00,15.52,15.55,15.5,15.52,52400.0,12.1762,12.1997,12.1605,12.1762,52400.0
2008-04-16 16:00:00,15.5,15.53,15.49,15.53,134800.0,12.1605,12.1841,12.1527,12.1841,134800.0
2008-04-16 16:05:00,15.51,15.51,15.49,15.49,16000.0,12.1684,12.1684,12.1527,12.1527,16000.0
2008-04-16 16:10:00,15.49,15.49,15.49,15.49,0.0,12.1527,12.1527,12.1527,12.1527,0.0
2008-04-17 09:30:00,15.47,15.49,15.43,15.43,91600.0,12.137,12.1527,12.1056,12.1056,91600.0
2008-04-17 09:35:00,15.44,15.45,15.4,15.41,44800.0,12.1134,12.1213,12.0821,12.0899,44800.0
2008-04-17 09:40:00,15.43,15.45,15.43,15.45,28800.0,12.1056,12.1213,12.1056,12.1213,28800.0
2008-04-17 09:45:00,15.45,15.45,15.44,15.45,28800.0,12.1213,12.1213,12.1134,12.1213,28800.0
2008-04-17 09:50:00,15.44,15.44,15.41,15.41,62800.0,12.1134,12.1134,12.0899,12.0899,62800.0
2008-04-17 09:55:00,15.41,15.44,15.4,15.44,55200.0,12.0899,12.1134,12.0821,12.1134,55200.0
2008-04-17 10:00:00,15.43,15.43,15.36,15.37,87600.0,12.1056,12.1056,12.0507,12.0585,87600.0
2008-04-17 10:05:00,15.37,15.38,15.35,15.37,16000.0,12.0585,12.0664,12.0428,12.0585,16000.0
2008-04-17 10:10:00,15.37,15.43,15.37,15.43,10400.0,12.0585,12.1056,12.0585,12.1056,10400.0
2008-04-17 10:15:00,15.43,15.44,15.42,15.43,8000.0,12.1056,12.1134,12.0978,12.1056,8000.0
2008-04-17 10:20:00,15.44,15.45,15.43,15.43,7600.0,12.1134,12.1213,12.1056,12.1056,7600.0
2008-04-17 10:25:00,15.42,15.43,15.42,15.42,27200.0,12.0978,12.1056,12.0978,12.0978,27200.0
2008-04-17 10:30:00,15.42,15.42,15.4,15.4,12000.0,12.0978,12.0978,12.0821,12.0821,12000.0
2008-04-17 10:35:00,15.4,15.45,15.4,15.45,27600.0,12.0821,12.1213,12.0821,12.1213,27600.0
2008-04-17 10:40:00,15.45,15.46,15.44,15.44,22800.0,12.1213,12.1291,12.1134,12.1134,22800.0
2008-04-17 10:45:00,15.44,15.45,15.43,15.44,46400.0,12.1134,12.1213,12.1056,12.1134,46400.0
2008-04-17 10:50:00,15.44,15.44,15.4,15.4,13200.0,12.1134,12.1134,12.0821,12.0821,13200.0
2008-04-17 10:55:00,15.4,15.42,15.4,15.4,49600.0,12.0821,12.0978,12.0821,12.0821,49600.0
2008-04-17 11:00:00,15.4,15.4,15.36,15.38,68400.0,12.0821,12.0821,12.0507,12.0664,68400.0
2008-04-17 11:05:00,15.37,15.37,15.36,15.36,23600.0,12.0585,12.0585,12.0507,12.0507,23600.0
2008-04-17 11:10:00,15.37,15.38,15.36,15.38,32800.0,12.0585,12.0664,12.0507,12.0664,32800.0
2008-04-17 11:15:00,15.38,15.4,15.38,15.39,20000.0,12.0664,12.0821,12.0664,12.0742,20000.0
2008-04-17 11:20:00,15.39,15.39,15.38,15.38,43200.0,12.0742,12.0742,12.0664,12.0664,43200.0
2008-04-17 11:25:00,15.37,15.37,15.34,15.34,27600.0,12.0585,12.0585,12.035,12.035,27600.0
2008-04-17 11:30:00,15.34,15.36,15.34,15.35,15600.0,12.035,12.0507,12.035,12.0428,15600.0
2008-04-17 11:35:00,15.34,15.36,15.34,15.35,18400.0,12.035,12.0507,12.035,12.0428,18400.0
2008-04-17 11:40:00,15.34,15.34,15.32,15.34,42000.0,12.035,12.035,12.0193,12.035,42000.0
2008-04-17 11:45:00,15.34,15.34,15.33,15.34,16800.0,12.035,12.035,12.0271,12.035,16800.0
2008-04-17 11:50:00,15.34,15.36,15.34,15.36,14000.0,12.035,12.0507,12.035,12.0507,14000.0
2008-04-17 11:55:00,15.35,15.35,15.33,15.34,16400.0,12.0428,12.0428,12.0271,12.035,16400.0
2008-04-17 12:00:00,15.34,15.38,15.34,15.37,13200.0,12.035,12.0664,12.035,12.0585,13200.0
2008-04-17 12:05:00,15.37,15.38,15.37,15.38,6000.0,12.0585,12.0664,12.0585,12.0664,6000.0
2008-04-17 12:10:00,15.39,15.39,15.38,15.39,8000.0,12.0742,12.0742,12.0664,12.0742,8000.0
2008-04-17 12:15:00,15.39,15.4,15.38,15.38,18800.0,12.0742,12.0821,12.0664,12.0664,18800.0
2008-04-17 12:20:00,15.38,15.38,15.37,15.38,24000.0,12.0664,12.0664,12.0585,12.0664,24000.0
2008-04-17 12:25:00,15.37,15.37,15.35,15.35,8800.0,12.0585,12.0585,12.0428,12.0428,8800.0
2008-04-17 12:30:00,15.34,15.36,15.34,15.36,11200.0,12.035,12.0507,12.035,12.0507,11200.0
2008-04-17 12:35:00,15.35,15.37,15.35,15.37,9600.0,12.0428,12.0585,12.0428,12.0585,9600.0
2008-04-17 12:40:00,15.37,15.38,15.37,15.38,20400.0,12.0585,12.0664,12.0585,12.0664,20400.0
2008-04-17 12:45:00,15.37,15.38,15.36,15.36,30800.0,12.0585,12.0664,12.0507,12.0507,30800.0
2008-04-17 12:50:00,15.37,15.37,15.37,15.37,18800.0,12.0585,12.0585,12.0585,12.0585,18800.0
2008-04-17 12:55:00,15.38,15.38,15.38,15.38,15200.0,12.0664,12.0664,12.0664,12.0664,15200.0
2008-04-17 13:00:00,15.38,15.39,15.38,15.38,6800.0,12.0664,12.0742,12.0664,12.0664,6800.0
2008-04-17 13:05:00,15.38,15.39,15.38,15.39,8800.0,12.0664,12.0742,12.0664,12.0742,8800.0
2008-04-17 13:10:00,15.4,15.4,15.39,15.39,18800.0,12.0821,12.0821,12.0742,12.0742,18800.0
2008-04-17 13:15:00,15.38,15.38,15.37,15.37,4400.0,12.0664,12.0664,12.0585,12.0585,4400.0
2008-04-17 13:20:00,15.37,15.39,15.37,15.39,10000.0,12.0585,12.0742,12.0585,12.0742,10000.0
2008-04-17 13:25:00,15.4,15.4,15.4,15.4,7200.0,12.0821,12.0821,12.0821,12.0821,7200.0
2008-04-17 13:30:00,15.41,15.41,15.4,15.41,6800.0,12.0899,12.0899,12.0821,12.0899,6800.0
2008-04-17 13:35:00,15.41,15.43,15.4,15.43,17200.0,12.0899,12.1056,12.0821,12.1056,17200.0
2008-04-17 13:40:00,15.43,15.43,15.41,15.43,22000.0,12.1056,12.1056,12.0899,12.1056,22000.0
2008-04-17 13:45:00,15.42,15.42,15.41,15.41,7200.0,12.0978,12.0978,12.0899,12.0899,7200.0
2008-04-17 13:50:00,15.41,15.42,15.41,15.41,4400.0,12.0899,12.0978,12.0899,12.0899,4400.0
2008-04-17 13:55:00,15.38,15.4,15.38,15.4,11600.0,12.0664,12.0821,12.0664,12.0821,11600.0
2008-04-17 14:00:00,15.4,15.4,15.4,15.4,2800.0,12.0821,12.0821,12.0821,12.0821,2800.0
2008-04-17 14:05:00,15.41,15.42,15.4,15.41,50400.0,12.0899,12.0978,12.0821,12.0899,50400.0
2008-04-17 14:10:00,15.4,15.4,15.38,15.38,46000.0,12.0821,12.0821,12.0664,12.0664,46000.0
2008-04-17 14:15:00,15.39,15.39,15.38,15.38,12800.0,12.0742,12.0742,12.0664,12.0664,12800.0
2008-04-17 14:20:00,15.38,15.4,15.38,15.4,14400.0,12.0664,12.0821,12.0664,12.0821,14400.0
2008-04-17 14:25:00,15.4,15.4,15.39,15.39,18000.0,12.0821,12.0821,12.0742,12.0742,18000.0
2008-04-17 14:30:00,15.39,15.41,15.39,15.4,19200.0,12.0742,12.0899,12.0742,12.0821,19200.0
2008-04-17 14:35:00,15.4,15.43,15.39,15.43,22800.0,12.0821,12.1056,12.0742,12.1056,22800.0
2008-04-17 14:40:00,15.43,15.43,15.42,15.42,16400.0,12.1056,12.1056,12.0978,12.0978,16400.0
2008-04-17 14:45:00,15.42,15.42,15.4,15.41,36400.0,12.0978,12.0978,12.0821,12.0899,36400.0
2008-04-17 14:50:00,15.41,15.41,15.37,15.38,39200.0,12.0899,12.0899,12.0585,12.0664,39200.0
2008-04-17 14:55:00,15.38,15.38,15.37,15.38,29600.0,12.0664,12.0664,12.0585,12.0664,29600.0
2008-04-17 15:00:00,15.38,15.4,15.38,15.39,19600.0,12.0664,12.0821,12.0664,12.0742,19600.0
2008-04-17 15:05:00,15.39,15.44,15.38,15.43,32800.0,12.0742,12.1134,12.0664,12.1056,32800.0
2008-04-17 15:10:00,15.42,15.43,15.42,15.43,17600.0,12.0978,12.1056,12.0978,12.1056,17600.0
2008-04-17 15:15:00,15.43,15.45,15.43,15.43,27200.0,12.1056,12.1213,12.1056,12.1056,27200.0
2008-04-17 15:20:00,15.44,15.44,15.43,15.43,15200.0,12.1134,12.1134,12.1056,12.1056,15200.0
2008-04-17 15:25:00,15.43,15.43,15.42,15.42,11200.0,12.1056,12.1056,12.0978,12.0978,11200.0
2008-04-17 15:30:00,15.42,15.46,15.42,15.46,32000.0,12.0978,12.1291,12.0978,12.1291,32000.0
2008-04-17 15:35:00,15.45,15.46,15.45,15.45,21200.0,12.1213,12.1291,12.1213,12.1213,21200.0
2008-04-17 15:40:00,15.45,15.46,15.44,15.46,21200.0,12.1213,12.1291,12.1134,12.1291,21200.0
2008-04-17 15:45:00,15.45,15.46,15.44,15.44,14800.0,12.1213,12.1291,12.1134,12.1134,14800.0
2008-04-17 15:50:00,15.45,15.47,15.44,15.46,19600.0,12.1213,12.137,12.1134,12.1291,19600.0
2008-04-17 15:55:00,15.46,15.47,15.42,15.42,41200.0,12.1291,12.137,12.0978,12.0978,41200.0
2008-04-17 16:00:00,15.4,15.44,15.4,15.44,73200.0,12.0821,12.1134,12.0821,12.1134,73200.0
2008-04-17 16:05:00,15.44,15.44,15.44,15.44,0.0,12.1134,12.1134,12.1134,12.1134,0.0
2008-04-17 16:10:00,15.44,15.44,15.44,15.44,0.0,12.1134,12.1134,12.1134,12.1134,0.0
2008-04-18 09:30:00,15.7,15.7,15.68,15.68,52800.0,12.3174,12.3174,12.3017,12.3017,52800.0
2008-04-18 09:35:00,15.68,15.69,15.66,15.68,77200.0,12.3017,12.3096,12.286,12.3017,77200.0
2008-04-18 09:40:00,15.67,15.69,15.66,15.67,11600.0,12.2939,12.3096,12.286,12.2939,11600.0
2008-04-18 09:45:00,15.67,15.68,15.64,15.64,7600.0,12.2939,12.3017,12.2704,12.2704,7600.0
2008-04-18 09:50:00,15.64,15.66,15.63,15.66,48400.0,12.2704,12.286,12.2625,12.286,48400.0
2008-04-18 09:55:00,15.66,15.66,15.63,15.63,13600.0,12.286,12.286,12.2625,12.2625,13600.0
2008-04-18 10:00:00,15.61,15.61,15.6,15.6,71600.0,12.2468,12.2468,12.239,12.239,71600.0
2008-04-18 10:05:00,15.6,15.62,15.59,15.6,14400.0,12.239,12.2547,12.2311,12.239,14400.0
2008-04-18 10:10:00,15.6,15.64,15.6,15.63,13600.0,12.239,12.2704,12.239,12.2625,13600.0
2008-04-18 10:15:00,15.62,15.63,15.6,15.61,133600.0,12.2547,12.2625,12.239,12.2468,133600.0
2008-04-18 10:20:00,15.6,15.63,15.6,15.62,56000.0,12.239,12.2625,12.239,12.2547,56000.0
2008-04-18 10:25:00,15.63,15.63,15.59,15.59,106400.0,12.2625,12.2625,12.2311,12.2311,106400.0
2008-04-18 10:30:00,15.6,15.63,15.59,15.63,26000.0,12.239,12.2625,12.2311,12.2625,26000.0
2008-04-18 10:35:00,15.63,15.66,15.62,15.65,30000.0,12.2625,12.286,12.2547,12.2782,30000.0
2008-04-18 10:40:00,15.65,15.69,15.64,15.68,38800.0,12.2782,12.3096,12.2704,12.3017,38800.0
2008-04-18 10:45:00,15.69,15.69,15.67,15.67,20000.0,12.3096,12.3096,12.2939,12.2939,20000.0
2008-04-18 10:50:00,15.68,15.68,15.66,15.67,22000.0,12.3017,12.3017,12.286,12.2939,22000.0
2008-04-18 10:55:00,15.67,15.69,15.67,15.68,460400.0,12.2939,12.3096,12.2939,12.3017,460400.0
2008-04-18 11:00:00,15.68,15.7,15.67,15.7,40800.0,12.3017,12.3174,12.2939,12.3174,40800.0
2008-04-18 11:05:00,15.7,15.7,15.68,15.69,39200.0,12.3174,12.3174,12.3017,12.3096,39200.0
2008-04-18 11:10:00,15.68,15.69,15.67,15.68,36400.0,12.3017,12.3096,12.2939,12.3017,36400.0
2008-04-18 11:15:00,15.68,15.68,15.67,15.68,14000.0,12.3017,12.3017,12.2939,12.3017,14000.0
2008-04-18 11:20:00,15.68,15.69,15.68,15.69,14000.0,12.3017,12.3096,12.3017,12.3096,14000.0
2008-04-18 11:25:00,15.69,15.7,15.69,15.7,24400.0,12.3096,12.3174,12.3096,12.3174,24400.0
2008-04-18 11:30:00,15.7,15.71,15.69,15.69,26400.0,12.3174,12.3253,12.3096,12.3096,26400.0
2008-04-18 11:35:00,15.68,15.69,15.68,15.69,15600.0,12.3017,12.3096,12.3017,12.3096,15600.0
2008-04-18 11:40:00,15.68,15.71,15.68,15.7,16400.0,12.3017,12.3253,12.3017,12.3174,16400.0
2008-04-18 11:45:00,15.71,15.75,15.7,15.75,140400.0,12.3253,12.3567,12.3174,12.3567,140400.0
2008-04-18 11:50:00,15.75,15.76,15.75,15.75,60800.0,12.3567,12.3645,12.3567,12.3567,60800.0
2008-04-18 11:55:00,15.75,15.77,15.75,15.75,54400.0,12.3567,12.3724,12.3567,12.3567,54400.0
2008-04-18 12:00:00,15.75,15.76,15.75,15.75,52000.0,12.3567,12.3645,12.3567,12.3567,52000.0
2008-04-18 12:05:00,15.75,15.76,15.75,15.75,46800.0,12.3567,12.3645,12.3567,12.3567,46800.0
2008-04-18 12:10:00,15.75,15.75,15.74,15.75,70800.0,12.3567,12.3567,12.3488,12.3567,70800.0
2008-04-18 12:15:00,15.74,15.77,15.74,15.77,94400.0,12.3488,12.3724,12.3488,12.3724,94400.0
2008-04-18 12:20:00,15.76,15.78,15.76,15.77,56000.0,12.3645,12.3802,12.3645,12.3724,56000.0
2008-04-18 12:25:00,15.78,15.78,15.76,15.76,24800.0,12.3802,12.3802,12.3645,12.3645,24800.0
2008-04-18 12:30:00,15.77,15.78,15.77,15.77,86400.0,12.3724,12.3802,12.3724,12.3724,86400.0
2008-04-18 12:35:00,15.77,15.77,15.76,15.77,60400.0,12.3724,12.3724,12.3645,12.3724,60400.0
2008-04-18 12:40:00,15.77,15.77,15.74,15.74,396000.0,12.3724,12.3724,12.3488,12.3488,396000.0
2008-04-18 12:45:00,15.74,15.74,15.72,15.72,216800.0,12.3488,12.3488,12.3331,12.3331,216800.0
2008-04-18 12:50:00,15.72,15.72,15.71,15.71,314400.0,12.3331,12.3331,12.3253,12.3253,314400.0
2008-04-18 12:55:00,15.71,15.71,15.68,15.68,175600.0,12.3253,12.3253,12.3017,12.3017,175600.0
2008-04-18 13:00:00,15.68,15.69,15.68,15.69,35600.0,12.3017,12.3096,12.3017,12.3096,35600.0
2008-04-18 13:05:00,15.69,15.72,15.69,15.72,16000.0,12.3096,12.3331,12.3096,12.3331,16000.0
2008-04-18 13:10:00,15.72,15.73,15.72,15.73,30800.0,12.3331,12.341,12.3331,12.341,30800.0
2008-04-18 13:15:00,15.74,15.74,15.73,15.74,9600.0,12.3488,12.3488,12.341,12.3488,9600.0
2008-04-18 13:20:00,15.74,15.74,15.74,15.74,14000.0,12.3488,12.3488,12.3488,12.3488,14000.0
2008-04-18 13:25:00,15.74,15.75,15.74,15.74,11200.0,12.3488,12.3567,12.3488,12.3488,11200.0
2008-04-18 13:30:00,15.74,15.74,15.74,15.74,6000.0,12.3488,12.3488,12.3488,12.3488,6000.0
2008-04-18 13:35:00,15.73,15.73,15.72,15.72,2800.0,12.341,12.341,12.3331,12.3331,2800.0
2008-04-18 13:40:00,15.72,15.72,15.71,15.72,12400.0,12.3331,12.3331,12.3253,12.3331,12400.0
2008-04-18 13:45:00,15.72,15.73,15.72,15.73,33200.0,12.3331,12.341,12.3331,12.341,33200.0
2008-04-18 13:50:00,15.73,15.73,15.72,15.73,10400.0,12.341,12.341,12.3331,12.341,10400.0
2008-04-18 13:55:00,15.73,15.74,15.72,15.74,25200.0,12.341,12.3488,12.3331,12.3488,25200.0
2008-04-18 14:00:00,15.73,15.74,15.71,15.71,113600.0,12.341,12.3488,12.3253,12.3253,113600.0
2008-04-18 14:05:00,15.71,15.71,15.67,15.67,143200.0,12.3253,12.3253,12.2939,12.2939,143200.0
2008-04-18 14:10:00,15.67,15.69,15.67,15.69,42000.0,12.2939,12.3096,12.2939,12.3096,42000.0
2008-04-18 14:15:00,15.69,15.69,15.68,15.69,22000.0,12.3096,12.3096,12.3017,12.3096,22000.0
2008-04-18 14:20:00,15.7,15.7,15.69,15.7,35200.0,12.3174,12.3174,12.3096,12.3174,35200.0
2008-04-18 14:25:00,15.7,15.7,15.65,15.66,106400.0,12.3174,12.3174,12.2782,12.286,106400.0
2008-04-18 14:30:00,15.67,15.69,15.67,15.68,344000.0,12.2939,12.3096,12.2939,12.3017,344000.0
2008-04-18 14:35:00,15.68,15.69,15.67,15.69,48400.0,12.3017,12.3096,12.2939,12.3096,48400.0
2008-04-18 14:40:00,15.69,15.7,15.69,15.69,27600.0,12.3096,12.3174,12.3096,12.3096,27600.0
2008-04-18 14:45:00,15.7,15.71,15.7,15.71,48800.0,12.3174,12.3253,12.3174,12.3253,48800.0
2008-04-18 14:50:00,15.71,15.71,15.69,15.69,25200.0,12.3253,12.3253,12.3096,12.3096,25200.0
2008-04-18 14:55:00,15.68,15.69,15.66,15.67,118000.0,12.3017,12.3096,12.286,12.2939,118000.0
2008-04-18 15:00:00,15.67,15.67,15.64,15.65,86800.0,12.2939,12.2939,12.2704,12.2782,86800.0
2008-04-18 15:05:00,15.65,15.66,15.65,15.65,24000.0,12.2782,12.286,12.2782,12.2782,24000.0
2008-04-18 15:10:00,15.65,15.67,15.65,15.67,36800.0,12.2782,12.2939,12.2782,12.2939,36800.0
2008-04-18 15:15:00,15.67,15.67,15.65,15.65,48400.0,12.2939,12.2939,12.2782,12.2782,48400.0
2008-04-18 15:20:00,15.65,15.65,15.63,15.65,45600.0,12.2782,12.2782,12.2625,12.2782,45600.0
2008-04-18 15:25:00,15.65,15.65,15.63,15.64,70400.0,12.2782,12.2782,12.2625,12.2704,70400.0
2008-04-18 15:30:00,15.64,15.67,15.64,15.67,189200.0,12.2704,12.2939,12.2704,12.2939,189200.0
2008-04-18 15:35:00,15.66,15.67,15.65,15.67,228800.0,12.286,12.2939,12.2782,12.2939,228800.0
2008-04-18 15:40:00,15.67,15.67,15.63,15.65,736800.0,12.2939,12.2939,12.2625,12.2782,736800.0
2008-04-18 15:45:00,15.65,15.66,15.63,15.65,105600.0,12.2782,12.286,12.2625,12.2782,105600.0
2008-04-18 15:50:00,15.66,15.68,15.66,15.68,36800.0,12.286,12.3017,12.286,12.3017,36800.0
2008-04-18 15:55:00,15.68,15.69,15.66,15.66,424400.0,12.3017,12.3096,12.286,12.286,424400.0
2008-04-21 09:30:00,15.59,15.6,15.58,15.6,98800.0,12.2311,12.239,12.2233,12.239,98800.0
2008-04-21 09:35:00,15.61,15.62,15.6,15.6,23600.0,12.2468,12.2547,12.239,12.239,23600.0
2008-04-21 09:40:00,15.6,15.61,15.57,15.61,19200.0,12.239,12.2468,12.2154,12.2468,19200.0
2008-04-21 09:45:00,15.61,15.63,15.61,15.63,8400.0,12.2468,12.2625,12.2468,12.2625,8400.0
2008-04-21 09:50:00,15.61,15.63,15.61,15.62,16800.0,12.2468,12.2625,12.2468,12.2547,16800.0
2008-04-21 09:55:00,15.62,15.62,15.61,15.62,10000.0,12.2547,12.2547,12.2468,12.2547,10000.0
2008-04-21 10:00:00,15.61,15.61,15.6,15.6,800.0,12.2468,12.2468,12.239,12.239,800.0
2008-04-21 10:05:00,15.59,15.61,15.56,15.59,15200.0,12.2311,12.2468,12.2076,12.2311,15200.0
2008-04-21 10:10:00,15.58,15.59,15.56,15.56,19200.0,12.2233,12.2311,12.2076,12.2076,19200.0
2008-04-21 10:15:00,15.56,15.56,15.56,15.56,35600.0,12.2076,12.2076,12.2076,12.2076,35600.0
2008-04-21 10:20:00,15.56,15.57,15.55,15.57,9600.0,12.2076,12.2154,12.1997,12.2154,9600.0
2008-04-21 10:25:00,15.56,15.56,15.54,15.54,16800.0,12.2076,12.2076,12.1919,12.1919,16800.0
2008-04-21 10:30:00,15.54,15.54,15.52,15.54,11600.0,12.1919,12.1919,12.1762,12.1919,11600.0
2008-04-21 10:35:00,15.54,15.55,15.53,15.54,17600.0,12.1919,12.1997,12.1841,12.1919,17600.0
2008-04-21 10:40:00,15.55,15.55,15.54,15.54,19200.0,12.1997,12.1997,12.1919,12.1919,19200.0
2008-04-21 10:45:00,15.55,15.55,15.54,15.55,9200.0,12.1997,12.1997,12.1919,12.1997,9200.0
2008-04-21 10:50:00,15.55,15.57,15.55,15.55,9200.0,12.1997,12.2154,12.1997,12.1997,9200.0
2008-04-21 10:55:00,15.55,15.55,15.54,15.55,50800.0,12.1997,12.1997,12.1919,12.1997,50800.0
2008-04-21 11:00:00,15.55,15.55,15.53,15.54,37200.0,12.1997,12.1997,12.1841,12.1919,37200.0
2008-04-21 11:05:00,15.53,15.55,15.53,15.55,33200.0,12.1841,12.1997,12.1841,12.1997,33200.0
2008-04-21 11:10:00,15.55,15.56,15.55,15.56,18000.0,12.1997,12.2076,12.1997,12.2076,18000.0
2008-04-21 11:15:00,15.56,15.56,15.55,15.56,7600.0,12.2076,12.2076,12.1997,12.2076,7600.0
2008-04-21 11:20:00,15.56,15.57,15.56,15.56,15600.0,12.2076,12.2154,12.2076,12.2076,15600.0
2008-04-21 11:25:00,15.56,15.56,15.55,15.55,21200.0,12.2076,12.2076,12.1997,12.1997,21200.0
2008-04-21 11:30:00,15.55,15.56,15.55,15.56,18000.0,12.1997,12.2076,12.1997,12.2076,18000.0
2008-04-21 11:35:00,15.56,15.58,15.56,15.57,23200.0,12.2076,12.2233,12.2076,12.2154,23200.0
2008-04-21 11:40:00,15.56,15.58,15.56,15.57,11200.0,12.2076,12.2233,12.2076,12.2154,11200.0
2008-04-21 11:45:00,15.57,15.57,15.56,15.57,17200.0,12.2154,12.2154,12.2076,12.2154,17200.0
2008-04-21 11:50:00,15.57,15.57,15.56,15.56,16800.0,12.2154,12.2154,12.2076,12.2076,16800.0
2008-04-21 11:55:00,15.56,15.58,15.56,15.57,20400.0,12.2076,12.2233,12.2076,12.2154,20400.0
2008-04-21 12:00:00,15.57,15.58,15.57,15.58,13600.0,12.2154,12.2233,12.2154,12.2233,13600.0
2008-04-21 12:05:00,15.57,15.57,15.57,15.57,8400.0,12.2154,12.2154,12.2154,12.2154,8400.0
2008-04-21 12:10:00,15.56,15.57,15.56,15.56,22400.0,12.2076,12.2154,12.2076,12.2076,22400.0
2008-04-21 12:15:00,15.56,15.57,15.56,15.57,56400.0,12.2076,12.2154,12.2076,12.2154,56400.0
2008-04-21 12:20:00,15.56,15.67,15.56,15.57,130800.0,12.2076,12.2939,12.2076,12.2154,130800.0
2008-04-21 12:25:00,15.57,15.57,15.56,15.56,1600.0,12.2154,12.2154,12.2076,12.2076,1600.0
2008-04-21 12:30:00,15.56,15.56,15.56,15.56,800.0,12.2076,12.2076,12.2076,12.2076,800.0
2008-04-21 12:35:00,15.56,15.56,15.55,15.56,25600.0,12.2076,12.2076,12.1997,12.2076,25600.0
2008-04-21 12:40:00,15.56,15.57,15.56,15.56,17200.0,12.2076,12.2154,12.2076,12.2076,17200.0
2008-04-21 12:45:00,15.55,15.57,15.55,15.55,11600.0,12.1997,12.2154,12.1997,12.1997,11600.0
2008-04-21 12:50:00,15.55,15.56,15.55,15.56,7600.0,12.1997,12.2076,12.1997,12.2076,7600.0
2008-04-21 12:55:00,15.56,15.56,15.54,15.54,28000.0,12.2076,12.2076,12.1919,12.1919,28000.0
2008-04-21 13:00:00,15.54,15.56,15.54,15.56,25200.0,12.1919,12.2076,12.1919,12.2076,25200.0
2008-04-21 13:05:00,15.57,15.58,15.56,15.58,30800.0,12.2154,12.2233,12.2076,12.2233,30800.0
2008-04-21 13:10:00,15.58,15.58,15.58,15.58,13200.0,12.2233,12.2233,12.2233,12.2233,13200.0
2008-04-21 13:15:00,15.58,15.58,15.57,15.58,14800.0,12.2233,12.2233,12.2154,12.2233,14800.0
2008-04-21 13:20:00,15.59,15.59,15.58,15.58,9200.0,12.2311,12.2311,12.2233,12.2233,9200.0
2008-04-21 13:25:00,15.58,15.58,15.56,15.56,17600.0,12.2233,12.2233,12.2076,12.2076,17600.0
2008-04-21 13:30:00,15.56,15.56,15.55,15.56,12800.0,12.2076,12.2076,12.1997,12.2076,12800.0
2008-04-21 13:35:00,15.56,15.56,15.56,15.56,16400.0,12.2076,12.2076,12.2076,12.2076,16400.0
2008-04-21 13:40:00,15.55,15.55,15.52,15.52,9600.0,12.1997,12.1997,12.1762,12.1762,9600.0
2008-04-21 13:45:00,15.52,15.52,15.51,15.52,6800.0,12.1762,12.1762,12.1684,12.1762,6800.0
2008-04-21 13:50:00,15.52,15.52,15.51,15.52,4800.0,12.1762,12.1762,12.1684,12.1762,4800.0
2008-04-21 13:55:00,15.52,15.52,15.51,15.52,4000.0,12.1762,12.1762,12.1684,12.1762,4000.0
2008-04-21 14:00:00,15.52,15.52,15.51,15.52,8400.0,12.1762,12.1762,12.1684,12.1762,8400.0
2008-04-21 14:05:00,15.52,15.52,15.52,15.52,3600.0,12.1762,12.1762,12.1762,12.1762,3600.0
2008-04-21 14:10:00,15.52,15.53,15.52,15.52,12400.0,12.1762,12.1841,12.1762,12.1762,12400.0
2008-04-21 14:15:00,15.52,15.54,15.52,15.54,12400.0,12.1762,12.1919,12.1762,12.1919,12400.0
2008-04-21 14:20:00,15.53,15.53,15.51,15.51,8400.0,12.1841,12.1841,12.1684,12.1684,8400.0
2008-04-21 14:25:00,15.52,15.52,15.52,15.52,8400.0,12.1762,12.1762,12.1762,12.1762,8400.0
2008-04-21 14:30:00,15.52,15.55,15.52,15.54,47600.0,12.1762,12.1997,12.1762,12.1919,47600.0
2008-04-21 14:35:00,15.54,15.55,15.54,15.55,12800.0,12.1919,12.1997,12.1919,12.1997,12800.0
2008-04-21 14:40:00,15.55,15.55,15.54,15.54,27200.0,12.1997,12.1997,12.1919,12.1919,27200.0
2008-04-21 14:45:00,15.54,15.58,15.54,15.57,42000.0,12.1919,12.2233,12.1919,12.2154,42000.0
2008-04-21 14:50:00,15.57,15.58,15.57,15.58,25200.0,12.2154,12.2233,12.2154,12.2233,25200.0
2008-04-21 14:55:00,15.58,15.58,15.56,15.56,35600.0,12.2233,12.2233,12.2076,12.2076,35600.0
2008-04-21 15:00:00,15.57,15.63,15.57,15.62,31200.0,12.2154,12.2625,12.2154,12.2547,31200.0
2008-04-21 15:05:00,15.62,15.62,15.59,15.6,27600.0,12.2547,12.2547,12.2311,12.239,27600.0
2008-04-21 15:10:00,15.6,15.6,15.59,15.6,40400.0,12.239,12.239,12.2311,12.239,40400.0
2008-04-21 15:15:00,15.6,15.61,15.6,15.6,38400.0,12.239,12.2468,12.239,12.239,38400.0
2008-04-21 15:20:00,15.6,15.62,15.59,15.62,41200.0,12.239,12.2547,12.2311,12.2547,41200.0
2008-04-21 15:25:00,15.62,15.62,15.6,15.6,35200.0,12.2547,12.2547,12.239,12.239,35200.0
2008-04-21 15:30:00,15.6,15.61,15.59,15.61,29200.0,12.239,12.2468,12.2311,12.2468,29200.0
2008-04-21 15:35:00,15.62,15.62,15.6,15.61,53600.0,12.2547,12.2547,12.239,12.2468,53600.0
2008-04-21 15:40:00,15.62,15.62,15.61,15.61,34800.0,12.2547,12.2547,12.2468,12.2468,34800.0
2008-04-21 15:45:00,15.61,15.62,15.6,15.62,50400.0,12.2468,12.2547,12.239,12.2547,50400.0
2008-04-21 15:50:00,15.62,15.62,15.6,15.62,180400.0,12.2547,12.2547,12.239,12.2547,180400.0
2008-04-21 15:55:00,15.61,15.62,15.59,15.6,38000.0,12.2468,12.2547,12.2311,12.239,38000.0
2008-04-22 09:30:00,15.51,15.51,15.46,15.47,43600.0,12.1684,12.1684,12.1291,12.137,43600.0
2008-04-22 09:35:00,15.48,15.49,15.46,15.49,17600.0,12.1448,12.1527,12.1291,12.1527,17600.0
2008-04-22 09:40:00,15.48,15.48,15.45,15.46,10400.0,12.1448,12.1448,12.1213,12.1291,10400.0
2008-04-22 09:45:00,15.45,15.46,15.43,15.43,53200.0,12.1213,12.1291,12.1056,12.1056,53200.0
2008-04-22 09:50:00,15.43,15.43,15.36,15.41,775600.0,12.1056,12.1056,12.0507,12.0899,775600.0
2008-04-22 09:55:00,15.41,15.41,15.38,15.38,120000.0,12.0899,12.0899,12.0664,12.0664,120000.0
2008-04-22 10:00:00,15.38,15.42,15.38,15.42,62000.0,12.0664,12.0978,12.0664,12.0978,62000.0
2008-04-22 10:05:00,15.42,15.43,15.41,15.42,54000.0,12.0978,12.1056,12.0899,12.0978,54000.0
2008-04-22 10:10:00,15.42,15.44,15.41,15.43,16000.0,12.0978,12.1134,12.0899,12.1056,16000.0
2008-04-22 10:15:00,15.43,15.45,15.42,15.42,17600.0,12.1056,12.1213,12.0978,12.0978,17600.0
2008-04-22 10:20:00,15.42,15.42,15.4,15.4,36400.0,12.0978,12.0978,12.0821,12.0821,36400.0
2008-04-22 10:25:00,15.4,15.4,15.37,15.38,42400.0,12.0821,12.0821,12.0585,12.0664,42400.0
2008-04-22 10:30:00,15.37,15.39,15.37,15.38,16000.0,12.0585,12.0742,12.0585,12.0664,16000.0
2008-04-22 10:35:00,15.38,15.4,15.38,15.39,27200.0,12.0664,12.0821,12.0664,12.0742,27200.0
2008-04-22 10:40:00,15.39,15.42,15.39,15.42,12800.0,12.0742,12.0978,12.0742,12.0978,12800.0
2008-04-22 10:45:00,15.42,15.43,15.41,15.42,35200.0,12.0978,12.1056,12.0899,12.0978,35200.0
2008-04-22 10:50:00,15.42,15.43,15.41,15.42,29200.0,12.0978,12.1056,12.0899,12.0978,29200.0
2008-04-22 10:55:00,15.42,15.43,15.42,15.42,14400.0,12.0978,12.1056,12.0978,12.0978,14400.0
2008-04-22 11:00:00,15.42,15.44,15.41,15.42,60400.0,12.0978,12.1134,12.0899,12.0978,60400.0
2008-04-22 11:05:00,15.42,15.42,15.4,15.41,50800.0,12.0978,12.0978,12.0821,12.0899,50800.0
2008-04-22 11:10:00,15.41,15.43,15.4,15.42,12400.0,12.0899,12.1056,12.0821,12.0978,12400.0
2008-04-22 11:15:00,15.43,15.44,15.42,15.42,11200.0,12.1056,12.1134,12.0978,12.0978,11200.0
2008-04-22 11:20:00,15.42,15.43,15.42,15.42,25200.0,12.0978,12.1056,12.0978,12.0978,25200.0
2008-04-22 11:25:00,15.42,15.43,15.4,15.42,42000.0,12.0978,12.1056,12.0821,12.0978,42000.0
2008-04-22 11:30:00,15.41,15.42,15.4,15.4,21600.0,12.0899,12.0978,12.0821,12.0821,21600.0
2008-04-22 11:35:00,15.4,15.42,15.39,15.41,31600.0,12.0821,12.0978,12.0742,12.0899,31600.0
2008-04-22 11:40:00,15.42,15.42,15.4,15.4,3200.0,12.0978,12.0978,12.0821,12.0821,3200.0
2008-04-22 11:45:00,15.4,15.42,15.38,15.38,47200.0,12.0821,12.0978,12.0664,12.0664,47200.0
2008-04-22 11:50:00,15.38,15.4,15.34,15.34,670800.0,12.0664,12.0821,12.035,12.035,670800.0
2008-04-22 11:55:00,15.34,15.34,15.31,15.33,92400.0,12.035,12.035,12.0115,12.0271,92400.0
2008-04-22 12:00:00,15.33,15.33,15.3,15.3,206800.0,12.0271,12.0271,12.0036,12.0036,206800.0
2008-04-22 12:05:00,15.3,15.31,15.29,15.3,55600.0,12.0036,12.0115,11.9958,12.0036,55600.0
2008-04-22 12:10:00,15.3,15.31,15.3,15.31,49600.0,12.0036,12.0115,12.0036,12.0115,49600.0
2008-04-22 12:15:00,15.3,15.32,15.3,15.3,22800.0,12.0036,12.0193,12.0036,12.0036,22800.0
2008-04-22 12:20:00,15.3,15.31,15.3,15.31,17600.0,12.0036,12.0115,12.0036,12.0115,17600.0
2008-04-22 12:25:00,15.31,15.31,15.27,15.29,176400.0,12.0115,12.0115,11.9801,11.9958,176400.0
2008-04-22 12:30:00,15.29,15.29,15.25,15.26,129200.0,11.9958,11.9958,11.9644,11.9722,129200.0
2008-04-22 12:35:00,15.26,15.26,15.25,15.25,46000.0,11.9722,11.9722,11.9644,11.9644,46000.0
2008-04-22 12:40:00,15.25,15.25,15.22,15.22,52000.0,11.9644,11.9644,11.9408,11.9408,52000.0
2008-04-22 12:45:00,15.22,15.22,15.19,15.2,88800.0,11.9408,11.9408,11.9173,11.9252,88800.0
2008-04-22 12:50:00,15.2,15.2,15.18,15.19,83600.0,11.9252,11.9252,11.9095,11.9173,83600.0
2008-04-22 12:55:00,15.19,15.2,15.18,15.2,72400.0,11.9173,11.9252,11.9095,11.9252,72400.0
2008-04-22 13:00:00,15.2,15.22,15.19,15.22,102800.0,11.9252,11.9408,11.9173,11.9408,102800.0
2008-04-22 13:05:00,15.22,15.25,15.21,15.24,676800.0,11.9408,11.9644,11.933,11.9565,676800.0
2008-04-22 13:10:00,15.24,15.24,15.23,15.24,80400.0,11.9565,11.9565,11.9487,11.9565,80400.0
2008-04-22 13:15:00,15.23,15.23,15.23,15.23,10000.0,11.9487,11.9487,11.9487,11.9487,10000.0
2008-04-22 13:20:00,15.24,15.24,15.24,15.24,25600.0,11.9565,11.9565,11.9565,11.9565,25600.0
2008-04-22 13:25:00,15.24,15.26,15.24,15.26,18400.0,11.9565,11.9722,11.9565,11.9722,18400.0
2008-04-22 13:30:00,15.26,15.26,15.25,15.25,18800.0,11.9722,11.9722,11.9644,11.9644,18800.0
2008-04-22 13:35:00,15.25,15.28,15.25,15.27,186400.0,11.9644,11.9879,11.9644,11.9801,186400.0
2008-04-22 13:40:00,15.27,15.28,15.26,15.27,55200.0,11.9801,11.9879,11.9722,11.9801,55200.0
2008-04-22 13:45:00,15.27,15.28,15.26,15.27,80800.0,11.9801,11.9879,11.9722,11.9801,80800.0
2008-04-22 13:50:00,15.27,15.29,15.27,15.29,42800.0,11.9801,11.9958,11.9801,11.9958,42800.0
2008-04-22 13:55:00,15.29,15.29,15.28,15.28,16000.0,11.9958,11.9958,11.9879,11.9879,16000.0
2008-04-22 14:00:00,15.27,15.28,15.27,15.27,16400.0,11.9801,11.9879,11.9801,11.9801,16400.0
2008-04-22 14:05:00,15.27,15.29,15.27,15.28,54000.0,11.9801,11.9958,11.9801,11.9879,54000.0
2008-04-22 14:10:00,15.28,15.28,15.26,15.27,45200.0,11.9879,11.9879,11.9722,11.9801,45200.0
2008-04-22 14:15:00,15.26,15.26,15.24,15.25,28000.0,11.9722,11.9722,11.9565,11.9644,28000.0
2008-04-22 14:20:00,15.25,15.28,15.25,15.28,45200.0,11.9644,11.9879,11.9644,11.9879,45200.0
2008-04-22 14:25:00,15.28,15.28,15.27,15.27,21200.0,11.9879,11.9879,11.9801,11.9801,21200.0
2008-04-22 14:30:00,15.27,15.27,15.25,15.26,32400.0,11.9801,11.9801,11.9644,11.9722,32400.0
2008-04-22 14:35:00,15.26,15.28,15.24,15.24,34000.0,11.9722,11.9879,11.9565,11.9565,34000.0
2008-04-22 14:40:00,15.25,15.25,15.23,15.23,16000.0,11.9644,11.9644,11.9487,11.9487,16000.0
2008-04-22 14:45:00,15.23,15.24,15.23,15.24,27600.0,11.9487,11.9565,11.9487,11.9565,27600.0
2008-04-22 14:50:00,15.22,15.24,15.22,15.22,75200.0,11.9408,11.9565,11.9408,11.9408,75200.0
2008-04-22 14:55:00,15.22,15.24,15.22,15.24,111600.0,11.9408,11.9565,11.9408,11.9565,111600.0
2008-04-22 15:00:00,15.24,15.24,15.22,15.24,56000.0,11.9565,11.9565,11.9408,11.9565,56000.0
2008-04-22 15:05:00,15.25,15.28,15.25,15.27,72000.0,11.9644,11.9879,11.9644,11.9801,72000.0
2008-04-22 15:10:00,15.28,15.28,15.27,15.28,16400.0,11.9879,11.9879,11.9801,11.9879,16400.0
2008-04-22 15:15:00,15.28,15.29,15.27,15.28,20000.0,11.9879,11.9958,11.9801,11.9879,20000.0
2008-04-22 15:20:00,15.28,15.29,15.27,15.27,30400.0,11.9879,11.9958,11.9801,11.9801,30400.0
2008-04-22 15:25:00,15.26,15.3,15.26,15.3,40000.0,11.9722,12.0036,11.9722,12.0036,40000.0
2008-04-22 15:30:00,15.29,15.31,15.28,15.29,58400.0,11.9958,12.0115,11.9879,11.9958,58400.0
2008-04-22 15:35:00,15.29,15.3,15.29,15.3,30400.0,11.9958,12.0036,11.9958,12.0036,30400.0
2008-04-22 15:40:00,15.3,15.32,15.3,15.32,87600.0,12.0036,12.0193,12.0036,12.0193,87600.0
2008-04-22 15:45:00,15.31,15.34,15.31,15.34,59200.0,12.0115,12.035,12.0115,12.035,59200.0
2008-04-22 15:50:00,15.34,15.34,15.32,15.32,41600.0,12.035,12.035,12.0193,12.0193,41600.0
2008-04-22 15:55:00,15.31,15.35,15.31,15.35,27600.0,12.0115,12.0428,12.0115,12.0428,27600.0
2008-04-22 16:00:00,15.35,15.35,15.35,15.35,12000.0,12.0428,12.0428,12.0428,12.0428,12000.0
2008-04-22 16:05:00,15.35,15.35,15.35,15.35,0.0,12.0428,12.0428,12.0428,12.0428,0.0
2008-04-22 16:10:00,15.35,15.35,15.35,15.35,0.0,12.0428,12.0428,12.0428,12.0428,0.0
2008-04-23 09:30:00,15.36,15.38,15.35,15.37,32400.0,12.0507,12.0664,12.0428,12.0585,32400.0
2008-04-23 09:35:00,15.33,15.33,15.31,15.31,8000.0,12.0271,12.0271,12.0115,12.0115,8000.0
2008-04-23 09:40:00,15.31,15.31,15.28,15.3,48400.0,12.0115,12.0115,11.9879,12.0036,48400.0
2008-04-23 09:45:00,15.28,15.29,15.26,15.27,40000.0,11.9879,11.9958,11.9722,11.9801,40000.0
2008-04-23 09:50:00,15.26,15.3,15.26,15.29,57600.0,11.9722,12.0036,11.9722,11.9958,57600.0
2008-04-23 09:55:00,15.29,15.3,15.27,15.27,53200.0,11.9958,12.0036,11.9801,11.9801,53200.0
2008-04-23 10:00:00,15.25,15.26,15.24,15.24,38800.0,11.9644,11.9722,11.9565,11.9565,38800.0
2008-04-23 10:05:00,15.24,15.26,15.24,15.26,13600.0,11.9565,11.9722,11.9565,11.9722,13600.0
2008-04-23 10:10:00,15.26,15.27,15.24,15.25,18800.0,11.9722,11.9801,11.9565,11.9644,18800.0
2008-04-23 10:15:00,15.26,15.3,15.26,15.29,36800.0,11.9722,12.0036,11.9722,11.9958,36800.0
2008-04-23 10:20:00,15.3,15.3,15.3,15.3,46000.0,12.0036,12.0036,12.0036,12.0036,46000.0
2008-04-23 10:25:00,15.31,15.33,15.3,15.33,37200.0,12.0115,12.0271,12.0036,12.0271,37200.0
2008-04-23 10:30:00,15.34,15.35,15.33,15.35,56000.0,12.035,12.0428,12.0271,12.0428,56000.0
2008-04-23 10:35:00,15.35,15.4,15.35,15.38,39200.0,12.0428,12.0821,12.0428,12.0664,39200.0
2008-04-23 10:40:00,15.39,15.43,15.39,15.41,48800.0,12.0742,12.1056,12.0742,12.0899,48800.0
2008-04-23 10:45:00,15.41,15.43,15.41,15.42,17600.0,12.0899,12.1056,12.0899,12.0978,17600.0
2008-04-23 10:50:00,15.42,15.45,15.42,15.45,45600.0,12.0978,12.1213,12.0978,12.1213,45600.0
2008-04-23 10:55:00,15.45,15.46,15.43,15.43,28800.0,12.1213,12.1291,12.1056,12.1056,28800.0
2008-04-23 11:00:00,15.43,15.43,15.41,15.41,34800.0,12.1056,12.1056,12.0899,12.0899,34800.0
2008-04-23 11:05:00,15.42,15.42,15.41,15.42,54000.0,12.0978,12.0978,12.0899,12.0978,54000.0
2008-04-23 11:10:00,15.42,15.42,15.39,15.39,488000.0,12.0978,12.0978,12.0742,12.0742,488000.0
2008-04-23 11:15:00,15.39,15.4,15.38,15.39,99200.0,12.0742,12.0821,12.0664,12.0742,99200.0
2008-04-23 11:20:00,15.39,15.41,15.39,15.41,5600.0,12.0742,12.0899,12.0742,12.0899,5600.0
2008-04-23 11:25:00,15.4,15.4,15.38,15.39,10400.0,12.0821,12.0821,12.0664,12.0742,10400.0
2008-04-23 11:30:00,15.39,15.41,15.39,15.39,22000.0,12.0742,12.0899,12.0742,12.0742,22000.0
2008-04-23 11:35:00,15.41,15.41,15.38,15.4,23600.0,12.0899,12.0899,12.0664,12.0821,23600.0
2008-04-23 11:40:00,15.4,15.42,15.4,15.42,22400.0,12.0821,12.0978,12.0821,12.0978,22400.0
2008-04-23 11:45:00,15.41,15.42,15.41,15.41,8400.0,12.0899,12.0978,12.0899,12.0899,8400.0
2008-04-23 11:50:00,15.41,15.41,15.4,15.4,5200.0,12.0899,12.0899,12.0821,12.0821,5200.0
2008-04-23 11:55:00,15.4,15.4,15.38,15.38,4000.0,12.0821,12.0821,12.0664,12.0664,4000.0
2008-04-23 12:00:00,15.38,15.38,15.37,15.38,6800.0,12.0664,12.0664,12.0585,12.0664,6800.0
2008-04-23 12:05:00,15.37,15.37,15.35,15.36,12400.0,12.0585,12.0585,12.0428,12.0507,12400.0
2008-04-23 12:10:00,15.36,15.36,15.33,15.33,12800.0,12.0507,12.0507,12.0271,12.0271,12800.0
2008-04-23 12:15:00,15.33,15.33,15.32,15.32,12400.0,12.0271,12.0271,12.0193,12.0193,12400.0
2008-04-23 12:20:00,15.31,15.31,15.29,15.29,22800.0,12.0115,12.0115,11.9958,11.9958,22800.0
2008-04-23 12:25:00,15.29,15.31,15.29,15.3,4800.0,11.9958,12.0115,11.9958,12.0036,4800.0
2008-04-23 12:30:00,15.31,15.31,15.29,15.29,18400.0,12.0115,12.0115,11.9958,11.9958,18400.0
2008-04-23 12:35:00,15.28,15.28,15.26,15.27,33200.0,11.9879,11.9879,11.9722,11.9801,33200.0
2008-04-23 12:40:00,15.27,15.29,15.27,15.28,14400.0,11.9801,11.9958,11.9801,11.9879,14400.0
2008-04-23 12:45:00,15.28,15.31,15.28,15.29,500400.0,11.9879,12.0115,11.9879,11.9958,500400.0
2008-04-23 12:50:00,15.3,15.31,15.3,15.31,33200.0,12.0036,12.0115,12.0036,12.0115,33200.0
2008-04-23 12:55:00,15.31,15.31,15.29,15.3,22000.0,12.0115,12.0115,11.9958,12.0036,22000.0
2008-04-23 13:00:00,15.3,15.3,15.28,15.29,39200.0,12.0036,12.0036,11.9879,11.9958,39200.0
2008-04-23 13:05:00,15.29,15.3,15.28,15.3,16400.0,11.9958,12.0036,11.9879,12.0036,16400.0
2008-04-23 13:10:00,15.3,15.31,15.3,15.31,23200.0,12.0036,12.0115,12.0036,12.0115,23200.0
2008-04-23 13:15:00,15.31,15.31,15.29,15.29,64800.0,12.0115,12.0115,11.9958,11.9958,64800.0
2008-04-23 13:20:00,15.29,15.31,15.27,15.31,517200.0,11.9958,12.0115,11.9801,12.0115,517200.0
2008-04-23 13:25:00,15.31,15.32,15.31,15.31,24800.0,12.0115,12.0193,12.0115,12.0115,24800.0
2008-04-23 13:30:00,15.31,15.31,15.31,15.31,19600.0,12.0115,12.0115,12.0115,12.0115,19600.0
2008-04-23 13:35:00,15.32,15.32,15.31,15.31,16400.0,12.0193,12.0193,12.0115,12.0115,16400.0
2008-04-23 13:40:00,15.31,15.31,15.3,15.3,16400.0,12.0115,12.0115,12.0036,12.0036,16400.0
2008-04-23 13:45:00,15.3,15.32,15.29,15.32,20800.0,12.0036,12.0193,11.9958,12.0193,20800.0
2008-04-23 13:50:00,15.34,15.34,15.33,15.34,10000.0,12.035,12.035,12.0271,12.035,10000.0
2008-04-23 13:55:00,15.34,15.34,15.32,15.33,15600.0,12.035,12.035,12.0193,12.0271,15600.0
2008-04-23 14:00:00,15.34,15.34,15.33,15.33,23600.0,12.035,12.035,12.0271,12.0271,23600.0
2008-04-23 14:05:00,15.33,15.34,15.32,15.32,6000.0,12.0271,12.035,12.0193,12.0193,6000.0
2008-04-23 14:10:00,15.33,15.36,15.33,15.36,24400.0,12.0271,12.0507,12.0271,12.0507,24400.0
2008-04-23 14:15:00,15.36,15.36,15.34,15.34,7200.0,12.0507,12.0507,12.035,12.035,7200.0
2008-04-23 14:20:00,15.34,15.36,15.33,15.34,228400.0,12.035,12.0507,12.0271,12.035,228400.0
2008-04-23 14:25:00,15.33,15.34,15.32,15.33,35200.0,12.0271,12.035,12.0193,12.0271,35200.0
2008-04-23 14:30:00,15.33,15.35,15.33,15.35,64400.0,12.0271,12.0428,12.0271,12.0428,64400.0
2008-04-23 14:35:00,15.35,15.35,15.33,15.33,113200.0,12.0428,12.0428,12.0271,12.0271,113200.0
2008-04-23 14:40:00,15.33,15.34,15.33,15.33,30400.0,12.0271,12.035,12.0271,12.0271,30400.0
2008-04-23 14:45:00,15.33,15.33,15.31,15.31,12800.0,12.0271,12.0271,12.0115,12.0115,12800.0
2008-04-23 14:50:00,15.31,15.33,15.31,15.33,6800.0,12.0115,12.0271,12.0115,12.0271,6800.0
2008-04-23 14:55:00,15.32,15.32,15.31,15.31,18000.0,12.0193,12.0193,12.0115,12.0115,18000.0
2008-04-23 15:00:00,15.31,15.35,15.31,15.35,40400.0,12.0115,12.0428,12.0115,12.0428,40400.0
2008-04-23 15:05:00,15.35,15.36,15.35,15.35,63200.0,12.0428,12.0507,12.0428,12.0428,63200.0
2008-04-23 15:10:00,15.35,15.37,15.35,15.37,24400.0,12.0428,12.0585,12.0428,12.0585,24400.0
2008-04-23 15:15:00,15.37,15.38,15.37,15.38,25200.0,12.0585,12.0664,12.0585,12.0664,25200.0
2008-04-23 15:20:00,15.38,15.39,15.37,15.38,15200.0,12.0664,12.0742,12.0585,12.0664,15200.0
2008-04-23 15:25:00,15.39,15.39,15.33,15.34,30800.0,12.0742,12.0742,12.0271,12.035,30800.0
2008-04-23 15:30:00,15.34,15.35,15.34,15.35,14000.0,12.035,12.0428,12.035,12.0428,14000.0
2008-04-23 15:35:00,15.34,15.36,15.33,15.36,34000.0,12.035,12.0507,12.0271,12.0507,34000.0
2008-04-23 15:40:00,15.36,15.36,15.34,15.35,23600.0,12.0507,12.0507,12.035,12.0428,23600.0
2008-04-23 15:45:00,15.34,15.34,15.32,15.34,22800.0,12.035,12.035,12.0193,12.035,22800.0
2008-04-23 15:50:00,15.35,15.35,15.33,15.34,32400.0,12.0428,12.0428,12.0271,12.035,32400.0
2008-04-23 15:55:00,15.34,15.39,15.34,15.38,51600.0,12.035,12.0742,12.035,12.0664,51600.0
2008-04-23 16:00:00,15.38,15.38,15.37,15.37,69200.0,12.0664,12.0664,12.0585,12.0585,69200.0
2008-04-23 16:05:00,15.37,15.37,15.37,15.37,0.0,12.0585,12.0585,12.0585,12.0585,0.0
2008-04-23 16:10:00,15.37,15.37,15.37,15.37,0.0,12.0585,12.0585,12.0585,12.0585,0.0
2008-04-24 09:30:00,15.37,15.39,15.33,15.38,704400.0,12.0585,12.0742,12.0271,12.0664,704400.0
2008-04-24 09:35:00,15.38,15.38,15.31,15.31,244400.0,12.0664,12.0664,12.0115,12.0115,244400.0
2008-04-24 09:40:00,15.32,15.32,15.3,15.31,29200.0,12.0193,12.0193,12.0036,12.0115,29200.0
2008-04-24 09:45:00,15.31,15.31,15.28,15.28,44400.0,12.0115,12.0115,11.9879,11.9879,44400.0
2008-04-24 09:50:00,15.27,15.28,15.24,15.28,38800.0,11.9801,11.9879,11.9565,11.9879,38800.0
2008-04-24 09:55:00,15.28,15.28,15.27,15.28,14800.0,11.9879,11.9879,11.9801,11.9879,14800.0
2008-04-24 10:00:00,15.3,15.3,15.21,15.21,114400.0,12.0036,12.0036,11.933,11.933,114400.0
2008-04-24 10:05:00,15.21,15.22,15.17,15.18,46400.0,11.933,11.9408,11.9016,11.9095,46400.0
2008-04-24 10:10:00,15.17,15.23,15.17,15.23,76800.0,11.9016,11.9487,11.9016,11.9487,76800.0
2008-04-24 10:15:00,15.23,15.26,15.23,15.26,46000.0,11.9487,11.9722,11.9487,11.9722,46000.0
2008-04-24 10:20:00,15.25,15.25,15.21,15.22,86000.0,11.9644,11.9644,11.933,11.9408,86000.0
2008-04-24 10:25:00,15.22,15.24,15.21,15.24,52000.0,11.9408,11.9565,11.933,11.9565,52000.0
2008-04-24 10:30:00,15.24,15.26,15.22,15.24,72000.0,11.9565,11.9722,11.9408,11.9565,72000.0
2008-04-24 10:35:00,15.24,15.27,15.24,15.27,16400.0,11.9565,11.9801,11.9565,11.9801,16400.0
2008-04-24 10:40:00,15.27,15.29,15.27,15.28,116000.0,11.9801,11.9958,11.9801,11.9879,116000.0
2008-04-24 10:45:00,15.29,15.29,15.28,15.29,98400.0,11.9958,11.9958,11.9879,11.9958,98400.0
2008-04-24 10:50:00,15.29,15.29,15.27,15.28,64800.0,11.9958,11.9958,11.9801,11.9879,64800.0
2008-04-24 10:55:00,15.28,15.29,15.28,15.29,25200.0,11.9879,11.9958,11.9879,11.9958,25200.0
2008-04-24 11:00:00,15.29,15.3,15.29,15.3,22400.0,11.9958,12.0036,11.9958,12.0036,22400.0
2008-04-24 11:05:00,15.3,15.31,15.29,15.31,26400.0,12.0036,12.0115,11.9958,12.0115,26400.0
2008-04-24 11:10:00,15.31,15.33,15.31,15.33,64800.0,12.0115,12.0271,12.0115,12.0271,64800.0
2008-04-24 11:15:00,15.33,15.35,15.33,15.35,24400.0,12.0271,12.0428,12.0271,12.0428,24400.0
2008-04-24 11:20:00,15.35,15.35,15.34,15.35,10000.0,12.0428,12.0428,12.035,12.0428,10000.0
2008-04-24 11:25:00,15.36,15.37,15.36,15.36,29600.0,12.0507,12.0585,12.0507,12.0507,29600.0
2008-04-24 11:30:00,15.37,15.43,15.37,15.43,26800.0,12.0585,12.1056,12.0585,12.1056,26800.0
2008-04-24 11:35:00,15.44,15.46,15.44,15.45,10000.0,12.1134,12.1291,12.1134,12.1213,10000.0
2008-04-24 11:40:00,15.45,15.47,15.44,15.47,22800.0,12.1213,12.137,12.1134,12.137,22800.0
2008-04-24 11:45:00,15.47,15.51,15.47,15.51,66000.0,12.137,12.1684,12.137,12.1684,66000.0
2008-04-24 11:50:00,15.52,15.53,15.49,15.5,38800.0,12.1762,12.1841,12.1527,12.1605,38800.0
2008-04-24 11:55:00,15.5,15.5,15.49,15.49,15600.0,12.1605,12.1605,12.1527,12.1527,15600.0
2008-04-24 12:00:00,15.49,15.51,15.49,15.51,35600.0,12.1527,12.1684,12.1527,12.1684,35600.0
2008-04-24 12:05:00,15.51,15.55,15.51,15.54,47200.0,12.1684,12.1997,12.1684,12.1919,47200.0
2008-04-24 12:10:00,15.54,15.54,15.52,15.53,25200.0,12.1919,12.1919,12.1762,12.1841,25200.0
2008-04-24 12:15:00,15.53,15.55,15.52,15.54,26000.0,12.1841,12.1997,12.1762,12.1919,26000.0
2008-04-24 12:20:00,15.54,15.55,15.53,15.53,14800.0,12.1919,12.1997,12.1841,12.1841,14800.0
2008-04-24 12:25:00,15.53,15.54,15.52,15.52,20000.0,12.1841,12.1919,12.1762,12.1762,20000.0
2008-04-24 12:30:00,15.52,15.53,15.52,15.52,24000.0,12.1762,12.1841,12.1762,12.1762,24000.0
2008-04-24 12:35:00,15.53,15.55,15.53,15.55,15600.0,12.1841,12.1997,12.1841,12.1997,15600.0
2008-04-24 12:40:00,15.56,15.59,15.55,15.57,46800.0,12.2076,12.2311,12.1997,12.2154,46800.0
2008-04-24 12:45:00,15.57,15.57,15.54,15.55,14800.0,12.2154,12.2154,12.1919,12.1997,14800.0
2008-04-24 12:50:00,15.55,15.55,15.52,15.52,16800.0,12.1997,12.1997,12.1762,12.1762,16800.0
2008-04-24 12:55:00,15.52,15.55,15.52,15.55,24800.0,12.1762,12.1997,12.1762,12.1997,24800.0
2008-04-24 13:00:00,15.55,15.56,15.55,15.56,12000.0,12.1997,12.2076,12.1997,12.2076,12000.0
2008-04-24 13:05:00,15.55,15.58,15.55,15.56,34000.0,12.1997,12.2233,12.1997,12.2076,34000.0
2008-04-24 13:10:00,15.56,15.58,15.56,15.58,49200.0,12.2076,12.2233,12.2076,12.2233,49200.0
2008-04-24 13:15:00,15.58,15.58,15.55,15.56,12400.0,12.2233,12.2233,12.1997,12.2076,12400.0
2008-04-24 13:20:00,15.55,15.56,15.54,15.54,22800.0,12.1997,12.2076,12.1919,12.1919,22800.0
2008-04-24 13:25:00,15.54,15.55,15.52,15.54,6400.0,12.1919,12.1997,12.1762,12.1919,6400.0
2008-04-24 13:30:00,15.54,15.55,15.54,15.54,11600.0,12.1919,12.1997,12.1919,12.1919,11600.0
2008-04-24 13:35:00,15.54,15.54,15.51,15.52,376000.0,12.1919,12.1919,12.1684,12.1762,376000.0
2008-04-24 13:40:00,15.52,15.53,15.52,15.53,150000.0,12.1762,12.1841,12.1762,12.1841,150000.0
2008-04-24 13:45:00,15.53,15.55,15.52,15.54,24000.0,12.1841,12.1997,12.1762,12.1919,24000.0
2008-04-24 13:50:00,15.54,15.55,15.53,15.55,46800.0,12.1919,12.1997,12.1841,12.1997,46800.0
2008-04-24 13:55:00,15.54,15.57,15.54,15.56,182000.0,12.1919,12.2154,12.1919,12.2076,182000.0
2008-04-24 14:00:00,15.55,15.57,15.55,15.57,16000.0,12.1997,12.2154,12.1997,12.2154,16000.0
2008-04-24 14:05:00,15.58,15.61,15.58,15.61,15600.0,12.2233,12.2468,12.2233,12.2468,15600.0
2008-04-24 14:10:00,15.61,15.61,15.6,15.61,19200.0,12.2468,12.2468,12.239,12.2468,19200.0
2008-04-24 14:15:00,15.63,15.65,15.63,15.65,15600.0,12.2625,12.2782,12.2625,12.2782,15600.0
2008-04-24 14:20:00,15.65,15.65,15.64,15.64,6800.0,12.2782,12.2782,12.2704,12.2704,6800.0
2008-04-24 14:25:00,15.65,15.65,15.63,15.64,10400.0,12.2782,12.2782,12.2625,12.2704,10400.0
2008-04-24 14:30:00,15.64,15.64,15.62,15.64,109200.0,12.2704,12.2704,12.2547,12.2704,109200.0
2008-04-24 14:35:00,15.64,15.64,15.63,15.63,33600.0,12.2704,12.2704,12.2625,12.2625,33600.0
2008-04-24 14:40:00,15.63,15.64,15.63,15.63,11200.0,12.2625,12.2704,12.2625,12.2625,11200.0
2008-04-24 14:45:00,15.65,15.67,15.65,15.65,26000.0,12.2782,12.2939,12.2782,12.2782,26000.0
2008-04-24 14:50:00,15.65,15.65,15.62,15.62,36800.0,12.2782,12.2782,12.2547,12.2547,36800.0
2008-04-24 14:55:00,15.63,15.63,15.62,15.63,38800.0,12.2625,12.2625,12.2547,12.2625,38800.0
2008-04-24 15:00:00,15.63,15.63,15.62,15.63,66400.0,12.2625,12.2625,12.2547,12.2625,66400.0
2008-04-24 15:05:00,15.63,15.64,15.63,15.63,59600.0,12.2625,12.2704,12.2625,12.2625,59600.0
2008-04-24 15:10:00,15.64,15.64,15.63,15.63,17200.0,12.2704,12.2704,12.2625,12.2625,17200.0
2008-04-24 15:15:00,15.63,15.63,15.59,15.59,30000.0,12.2625,12.2625,12.2311,12.2311,30000.0
2008-04-24 15:20:00,15.59,15.6,15.58,15.59,25200.0,12.2311,12.239,12.2233,12.2311,25200.0
2008-04-24 15:25:00,15.58,15.61,15.58,15.6,22800.0,12.2233,12.2468,12.2233,12.239,22800.0
2008-04-24 15:30:00,15.6,15.61,15.59,15.61,219200.0,12.239,12.2468,12.2311,12.2468,219200.0
2008-04-24 15:35:00,15.61,15.62,15.59,15.6,20800.0,12.2468,12.2547,12.2311,12.239,20800.0
2008-04-24 15:40:00,15.61,15.61,15.54,15.55,29200.0,12.2468,12.2468,12.1919,12.1997,29200.0
2008-04-24 15:45:00,15.54,15.56,15.54,15.55,22400.0,12.1919,12.2076,12.1919,12.1997,22400.0
2008-04-24 15:50:00,15.56,15.59,15.53,15.57,467600.0,12.2076,12.2311,12.1841,12.2154,467600.0
2008-04-24 15:55:00,15.57,15.6,15.57,15.59,125600.0,12.2154,12.239,12.2154,12.2311,125600.0
2008-04-24 16:00:00,15.6,15.6,15.57,15.57,1600.0,12.239,12.239,12.2154,12.2154,1600.0
2008-04-24 16:05:00,15.57,15.57,15.57,15.57,0.0,12.2154,12.2154,12.2154,12.2154,0.0
2008-04-24 16:10:00,15.57,15.57,15.57,15.57,0.0,12.2154,12.2154,12.2154,12.2154,0.0
2008-04-25 09:30:00,15.67,15.69,15.65,15.68,133200.0,12.2939,12.3096,12.2782,12.3017,133200.0
2008-04-25 09:35:00,15.67,15.68,15.66,15.68,10000.0,12.2939,12.3017,12.286,12.3017,10000.0
2008-04-25 09:40:00,15.67,15.7,15.67,15.7,22000.0,12.2939,12.3174,12.2939,12.3174,22000.0
2008-04-25 09:45:00,15.69,15.69,15.61,15.61,87200.0,12.3096,12.3096,12.2468,12.2468,87200.0
2008-04-25 09:50:00,15.6,15.62,15.59,15.6,18400.0,12.239,12.2547,12.2311,12.239,18400.0
2008-04-25 09:55:00,15.58,15.59,15.55,15.55,12400.0,12.2233,12.2311,12.1997,12.1997,12400.0
2008-04-25 10:00:00,15.55,15.56,15.5,15.5,55600.0,12.1997,12.2076,12.1605,12.1605,55600.0
2008-04-25 10:05:00,15.49,15.54,15.49,15.54,63200.0,12.1527,12.1919,12.1527,12.1919,63200.0
2008-04-25 10:10:00,15.53,15.54,15.52,15.53,28400.0,12.1841,12.1919,12.1762,12.1841,28400.0
2008-04-25 10:15:00,15.54,15.56,15.53,15.56,16800.0,12.1919,12.2076,12.1841,12.2076,16800.0
2008-04-25 10:20:00,15.57,15.58,15.56,15.57,12800.0,12.2154,12.2233,12.2076,12.2154,12800.0
2008-04-25 10:25:00,15.57,15.59,15.57,15.57,9600.0,12.2154,12.2311,12.2154,12.2154,9600.0
2008-04-25 10:30:00,15.57,15.6,15.56,15.58,18000.0,12.2154,12.239,12.2076,12.2233,18000.0
2008-04-25 10:35:00,15.58,15.58,15.52,15.53,33600.0,12.2233,12.2233,12.1762,12.1841,33600.0
2008-04-25 10:40:00,15.53,15.57,15.52,15.56,72800.0,12.1841,12.2154,12.1762,12.2076,72800.0
2008-04-25 10:45:00,15.56,15.58,15.55,15.56,33600.0,12.2076,12.2233,12.1997,12.2076,33600.0
2008-04-25 10:50:00,15.56,15.59,15.55,15.57,39600.0,12.2076,12.2311,12.1997,12.2154,39600.0
2008-04-25 10:55:00,15.57,15.58,15.56,15.58,161200.0,12.2154,12.2233,12.2076,12.2233,161200.0
2008-04-25 11:00:00,15.58,15.59,15.56,15.56,34000.0,12.2233,12.2311,12.2076,12.2076,34000.0
2008-04-25 11:05:00,15.56,15.56,15.55,15.55,21200.0,12.2076,12.2076,12.1997,12.1997,21200.0
2008-04-25 11:10:00,15.57,15.57,15.5,15.51,44800.0,12.2154,12.2154,12.1605,12.1684,44800.0
2008-04-25 11:15:00,15.51,15.51,15.47,15.49,27600.0,12.1684,12.1684,12.137,12.1527,27600.0
2008-04-25 11:20:00,15.49,15.49,15.47,15.47,23200.0,12.1527,12.1527,12.137,12.137,23200.0
2008-04-25 11:25:00,15.48,15.49,15.47,15.49,15200.0,12.1448,12.1527,12.137,12.1527,15200.0
2008-04-25 11:30:00,15.5,15.5,15.49,15.49,11200.0,12.1605,12.1605,12.1527,12.1527,11200.0
2008-04-25 11:35:00,15.5,15.5,15.48,15.48,10000.0,12.1605,12.1605,12.1448,12.1448,10000.0
2008-04-25 11:40:00,15.48,15.52,15.47,15.51,36000.0,12.1448,12.1762,12.137,12.1684,36000.0
2008-04-25 11:45:00,15.51,15.53,15.51,15.53,37600.0,12.1684,12.1841,12.1684,12.1841,37600.0
2008-04-25 11:50:00,15.53,15.54,15.52,15.54,21200.0,12.1841,12.1919,12.1762,12.1919,21200.0
2008-04-25 11:55:00,15.54,15.55,15.53,15.55,19600.0,12.1919,12.1997,12.1841,12.1997,19600.0
2008-04-25 12:00:00,15.54,15.55,15.53,15.54,14000.0,12.1919,12.1997,12.1841,12.1919,14000.0
2008-04-25 12:05:00,15.54,15.58,15.54,15.57,25600.0,12.1919,12.2233,12.1919,12.2154,25600.0
2008-04-25 12:10:00,15.58,15.59,15.57,15.58,6400.0,12.2233,12.2311,12.2154,12.2233,6400.0
2008-04-25 12:15:00,15.58,15.58,15.56,15.56,3600.0,12.2233,12.2233,12.2076,12.2076,3600.0
2008-04-25 12:20:00,15.56,15.56,15.55,15.55,13600.0,12.2076,12.2076,12.1997,12.1997,13600.0
2008-04-25 12:25:00,15.55,15.56,15.55,15.55,2400.0,12.1997,12.2076,12.1997,12.1997,2400.0
2008-04-25 12:30:00,15.55,15.55,15.53,15.54,9600.0,12.1997,12.1997,12.1841,12.1919,9600.0
2008-04-25 12:35:00,15.54,15.55,15.53,15.55,5200.0,12.1919,12.1997,12.1841,12.1997,5200.0
2008-04-25 12:40:00,15.55,15.57,15.54,15.57,10000.0,12.1997,12.2154,12.1919,12.2154,10000.0
2008-04-25 12:45:00,15.58,15.59,15.57,15.57,21600.0,12.2233,12.2311,12.2154,12.2154,21600.0
2008-04-25 12:50:00,15.57,15.58,15.56,15.57,25600.0,12.2154,12.2233,12.2076,12.2154,25600.0
2008-04-25 12:55:00,15.57,15.57,15.55,15.56,19600.0,12.2154,12.2154,12.1997,12.2076,19600.0
2008-04-25 13:00:00,15.57,15.58,15.57,15.57,8000.0,12.2154,12.2233,12.2154,12.2154,8000.0
2008-04-25 13:05:00,15.57,15.58,15.56,15.56,6800.0,12.2154,12.2233,12.2076,12.2076,6800.0
2008-04-25 13:10:00,15.57,15.58,15.56,15.56,16400.0,12.2154,12.2233,12.2076,12.2076,16400.0
2008-04-25 13:15:00,15.56,15.56,15.54,15.54,8400.0,12.2076,12.2076,12.1919,12.1919,8400.0
2008-04-25 13:20:00,15.55,15.55,15.54,15.54,2400.0,12.1997,12.1997,12.1919,12.1919,2400.0
2008-04-25 13:25:00,15.54,15.56,15.54,15.56,4400.0,12.1919,12.2076,12.1919,12.2076,4400.0
2008-04-25 13:30:00,15.54,15.54,15.53,15.54,5200.0,12.1919,12.1919,12.1841,12.1919,5200.0
2008-04-25 13:35:00,15.55,15.55,15.54,15.55,7600.0,12.1997,12.1997,12.1919,12.1997,7600.0
2008-04-25 13:40:00,15.55,15.56,15.55,15.56,17200.0,12.1997,12.2076,12.1997,12.2076,17200.0
2008-04-25 13:45:00,15.55,15.56,15.54,15.56,23200.0,12.1997,12.2076,12.1919,12.2076,23200.0
2008-04-25 13:50:00,15.56,15.57,15.56,15.56,26800.0,12.2076,12.2154,12.2076,12.2076,26800.0
2008-04-25 13:55:00,15.57,15.61,15.57,15.61,42800.0,12.2154,12.2468,12.2154,12.2468,42800.0
2008-04-25 14:00:00,15.63,15.63,15.61,15.61,12800.0,12.2625,12.2625,12.2468,12.2468,12800.0
2008-04-25 14:05:00,15.63,15.63,15.63,15.63,5600.0,12.2625,12.2625,12.2625,12.2625,5600.0
2008-04-25 14:10:00,15.63,15.63,15.62,15.62,8400.0,12.2625,12.2625,12.2547,12.2547,8400.0
2008-04-25 14:15:00,15.62,15.63,15.6,15.62,10400.0,12.2547,12.2625,12.239,12.2547,10400.0
2008-04-25 14:20:00,15.62,15.63,15.62,15.62,8800.0,12.2547,12.2625,12.2547,12.2547,8800.0
2008-04-25 14:25:00,15.61,15.64,15.61,15.64,30000.0,12.2468,12.2704,12.2468,12.2704,30000.0
2008-04-25 14:30:00,15.64,15.64,15.62,15.64,5200.0,12.2704,12.2704,12.2547,12.2704,5200.0
2008-04-25 14:35:00,15.64,15.65,15.63,15.65,11200.0,12.2704,12.2782,12.2625,12.2782,11200.0
2008-04-25 14:40:00,15.65,15.65,15.64,15.65,9600.0,12.2782,12.2782,12.2704,12.2782,9600.0
2008-04-25 14:45:00,15.65,15.65,15.63,15.64,5200.0,12.2782,12.2782,12.2625,12.2704,5200.0
2008-04-25 14:50:00,15.64,15.66,15.63,15.65,14800.0,12.2704,12.286,12.2625,12.2782,14800.0
2008-04-25 14:55:00,15.67,15.68,15.67,15.68,17200.0,12.2939,12.3017,12.2939,12.3017,17200.0
2008-04-25 15:00:00,15.69,15.71,15.68,15.71,45200.0,12.3096,12.3253,12.3017,12.3253,45200.0
2008-04-25 15:05:00,15.71,15.75,15.71,15.75,25600.0,12.3253,12.3567,12.3253,12.3567,25600.0
2008-04-25 15:10:00,15.75,15.76,15.75,15.76,11600.0,12.3567,12.3645,12.3567,12.3645,11600.0
2008-04-25 15:15:00,15.77,15.78,15.77,15.77,13200.0,12.3724,12.3802,12.3724,12.3724,13200.0
2008-04-25 15:20:00,15.77,15.79,15.77,15.78,17200.0,12.3724,12.388,12.3724,12.3802,17200.0
2008-04-25 15:25:00,15.78,15.78,15.77,15.77,7600.0,12.3802,12.3802,12.3724,12.3724,7600.0
2008-04-25 15:30:00,15.77,15.77,15.76,15.77,21200.0,12.3724,12.3724,12.3645,12.3724,21200.0
2008-04-25 15:35:00,15.77,15.77,15.76,15.77,15200.0,12.3724,12.3724,12.3645,12.3724,15200.0
2008-04-25 15:40:00,15.76,15.76,15.74,15.76,20800.0,12.3645,12.3645,12.3488,12.3645,20800.0
2008-04-25 15:45:00,15.76,15.78,15.76,15.77,22400.0,12.3645,12.3802,12.3645,12.3724,22400.0
2008-04-25 15:50:00,15.76,15.78,15.75,15.75,28000.0,12.3645,12.3802,12.3567,12.3567,28000.0
2008-04-25 15:55:00,15.75,15.76,15.73,15.76,467200.0,12.3567,12.3645,12.341,12.3645,467200.0
2008-04-28 09:30:00,15.76,15.78,15.71,15.77,64000.0,12.3645,12.3802,12.3253,12.3724,64000.0
2008-04-28 09:35:00,15.74,15.74,15.71,15.72,152400.0,12.3488,12.3488,12.3253,12.3331,152400.0
2008-04-28 09:40:00,15.72,15.72,15.67,15.7,143600.0,12.3331,12.3331,12.2939,12.3174,143600.0
2008-04-28 09:45:00,15.68,15.69,15.66,15.69,25200.0,12.3017,12.3096,12.286,12.3096,25200.0
2008-04-28 09:50:00,15.69,15.72,15.69,15.71,35200.0,12.3096,12.3331,12.3096,12.3253,35200.0
2008-04-28 09:55:00,15.72,15.74,15.72,15.73,16400.0,12.3331,12.3488,12.3331,12.341,16400.0
2008-04-28 10:00:00,15.72,15.72,15.71,15.72,34800.0,12.3331,12.3331,12.3253,12.3331,34800.0
2008-04-28 10:05:00,15.7,15.71,15.69,15.71,25600.0,12.3174,12.3253,12.3096,12.3253,25600.0
2008-04-28 10:10:00,15.72,15.78,15.72,15.78,10800.0,12.3331,12.3802,12.3331,12.3802,10800.0
2008-04-28 10:15:00,15.77,15.77,15.76,15.76,13200.0,12.3724,12.3724,12.3645,12.3645,13200.0
2008-04-28 10:20:00,15.76,15.76,15.73,15.76,44000.0,12.3645,12.3645,12.341,12.3645,44000.0
2008-04-28 10:25:00,15.76,15.76,15.74,15.74,23600.0,12.3645,12.3645,12.3488,12.3488,23600.0
2008-04-28 10:30:00,15.74,15.78,15.74,15.77,30000.0,12.3488,12.3802,12.3488,12.3724,30000.0
2008-04-28 10:35:00,15.78,15.79,15.77,15.79,11600.0,12.3802,12.388,12.3724,12.388,11600.0
2008-04-28 10:40:00,15.78,15.78,15.74,15.74,470400.0,12.3802,12.3802,12.3488,12.3488,470400.0
2008-04-28 10:45:00,15.75,15.76,15.74,15.74,22400.0,12.3567,12.3645,12.3488,12.3488,22400.0
2008-04-28 10:50:00,15.74,15.76,15.74,15.75,22800.0,12.3488,12.3645,12.3488,12.3567,22800.0
2008-04-28 10:55:00,15.76,15.79,15.76,15.79,21200.0,12.3645,12.388,12.3645,12.388,21200.0
2008-04-28 11:00:00,15.8,15.8,15.79,15.79,10800.0,12.3959,12.3959,12.388,12.388,10800.0
2008-04-28 11:05:00,15.8,15.8,15.76,15.76,92800.0,12.3959,12.3959,12.3645,12.3645,92800.0
2008-04-28 11:10:00,15.76,15.77,15.76,15.76,81200.0,12.3645,12.3724,12.3645,12.3645,81200.0
2008-04-28 11:15:00,15.77,15.77,15.74,15.75,64000.0,12.3724,12.3724,12.3488,12.3567,64000.0
2008-04-28 11:20:00,15.75,15.76,15.75,15.76,30000.0,12.3567,12.3645,12.3567,12.3645,30000.0
2008-04-28 11:25:00,15.75,15.76,15.74,15.76,16400.0,12.3567,12.3645,12.3488,12.3645,16400.0
2008-04-28 11:30:00,15.75,15.76,15.75,15.76,7600.0,12.3567,12.3645,12.3567,12.3645,7600.0
2008-04-28 11:35:00,15.75,15.77,15.75,15.77,18000.0,12.3567,12.3724,12.3567,12.3724,18000.0
2008-04-28 11:40:00,15.77,15.77,15.77,15.77,5200.0,12.3724,12.3724,12.3724,12.3724,5200.0
2008-04-28 11:45:00,15.78,15.78,15.78,15.78,8000.0,12.3802,12.3802,12.3802,12.3802,8000.0
2008-04-28 11:50:00,15.79,15.8,15.78,15.79,7200.0,12.388,12.3959,12.3802,12.388,7200.0
2008-04-28 11:55:00,15.78,15.78,15.78,15.78,2400.0,12.3802,12.3802,12.3802,12.3802,2400.0
2008-04-28 12:00:00,15.77,15.78,15.77,15.78,6400.0,12.3724,12.3802,12.3724,12.3802,6400.0
2008-04-28 12:05:00,15.78,15.8,15.78,15.79,2800.0,12.3802,12.3959,12.3802,12.388,2800.0
2008-04-28 12:10:00,15.79,15.81,15.78,15.81,15600.0,12.388,12.4037,12.3802,12.4037,15600.0
2008-04-28 12:15:00,15.81,15.81,15.8,15.8,20400.0,12.4037,12.4037,12.3959,12.3959,20400.0
2008-04-28 12:20:00,15.8,15.8,15.8,15.8,2800.0,12.3959,12.3959,12.3959,12.3959,2800.0
2008-04-28 12:25:00,15.8,15.81,15.8,15.81,10000.0,12.3959,12.4037,12.3959,12.4037,10000.0
2008-04-28 12:30:00,15.81,15.84,15.81,15.83,21200.0,12.4037,12.4273,12.4037,12.4194,21200.0
2008-04-28 12:35:00,15.83,15.83,15.81,15.81,8800.0,12.4194,12.4194,12.4037,12.4037,8800.0
2008-04-28 12:40:00,15.81,15.81,15.8,15.81,12800.0,12.4037,12.4037,12.3959,12.4037,12800.0
2008-04-28 12:45:00,15.82,15.83,15.81,15.81,12000.0,12.4116,12.4194,12.4037,12.4037,12000.0
2008-04-28 12:50:00,15.81,15.83,15.81,15.82,23600.0,12.4037,12.4194,12.4037,12.4116,23600.0
2008-04-28 12:55:00,15.82,15.82,15.81,15.81,15200.0,12.4116,12.4116,12.4037,12.4037,15200.0
2008-04-28 13:00:00,15.81,15.82,15.81,15.81,6000.0,12.4037,12.4116,12.4037,12.4037,6000.0
2008-04-28 13:05:00,15.83,15.84,15.82,15.84,11600.0,12.4194,12.4273,12.4116,12.4273,11600.0
2008-04-28 13:10:00,15.83,15.84,15.83,15.83,17600.0,12.4194,12.4273,12.4194,12.4194,17600.0
2008-04-28 13:15:00,15.83,15.83,15.81,15.82,24000.0,12.4194,12.4194,12.4037,12.4116,24000.0
2008-04-28 13:20:00,15.81,15.83,15.81,15.83,26400.0,12.4037,12.4194,12.4037,12.4194,26400.0
2008-04-28 13:25:00,15.83,15.83,15.81,15.82,27200.0,12.4194,12.4194,12.4037,12.4116,27200.0
2008-04-28 13:30:00,15.83,15.84,15.83,15.84,91200.0,12.4194,12.4273,12.4194,12.4273,91200.0
2008-04-28 13:35:00,15.84,15.85,15.84,15.84,60400.0,12.4273,12.4351,12.4273,12.4273,60400.0
2008-04-28 13:40:00,15.84,15.84,15.84,15.84,8800.0,12.4273,12.4273,12.4273,12.4273,8800.0
2008-04-28 13:45:00,15.84,15.84,15.84,15.84,8400.0,12.4273,12.4273,12.4273,12.4273,8400.0
2008-04-28 13:50:00,15.84,15.86,15.84,15.86,31200.0,12.4273,12.443,12.4273,12.443,31200.0
2008-04-28 13:55:00,15.86,15.86,15.85,15.86,15200.0,12.443,12.443,12.4351,12.443,15200.0
2008-04-28 14:00:00,15.86,15.86,15.86,15.86,2000.0,12.443,12.443,12.443,12.443,2000.0
2008-04-28 14:05:00,15.86,15.87,15.85,15.86,18400.0,12.443,12.4508,12.4351,12.443,18400.0
2008-04-28 14:10:00,15.86,15.87,15.86,15.87,44000.0,12.443,12.4508,12.443,12.4508,44000.0
2008-04-28 14:15:00,15.87,15.87,15.85,15.85,53600.0,12.4508,12.4508,12.4351,12.4351,53600.0
2008-04-28 14:20:00,15.84,15.87,15.84,15.87,8800.0,12.4273,12.4508,12.4273,12.4508,8800.0
2008-04-28 14:25:00,15.85,15.86,15.85,15.86,52400.0,12.4351,12.443,12.4351,12.443,52400.0
2008-04-28 14:30:00,15.86,15.87,15.85,15.86,68800.0,12.443,12.4508,12.4351,12.443,68800.0
2008-04-28 14:35:00,15.85,15.86,15.85,15.86,13200.0,12.4351,12.443,12.4351,12.443,13200.0
2008-04-28 14:40:00,15.86,15.87,15.86,15.87,18000.0,12.443,12.4508,12.443,12.4508,18000.0
2008-04-28 14:45:00,15.87,15.87,15.86,15.86,31200.0,12.4508,12.4508,12.443,12.443,31200.0
2008-04-28 14:50:00,15.86,15.87,15.85,15.87,22400.0,12.443,12.4508,12.4351,12.4508,22400.0
2008-04-28 14:55:00,15.87,15.88,15.87,15.88,19200.0,12.4508,12.4587,12.4508,12.4587,19200.0
2008-04-28 15:00:00,15.88,15.89,15.88,15.88,16000.0,12.4587,12.4665,12.4587,12.4587,16000.0
2008-04-28 15:05:00,15.89,15.89,15.88,15.88,19600.0,12.4665,12.4665,12.4587,12.4587,19600.0
2008-04-28 15:10:00,15.89,15.9,15.89,15.89,11200.0,12.4665,12.4743,12.4665,12.4665,11200.0
2008-04-28 15:15:00,15.9,15.9,15.89,15.9,45200.0,12.4743,12.4743,12.4665,12.4743,45200.0
2008-04-28 15:20:00,15.89,15.89,15.88,15.88,12800.0,12.4665,12.4665,12.4587,12.4587,12800.0
2008-04-28 15:25:00,15.88,15.88,15.86,15.86,15200.0,12.4587,12.4587,12.443,12.443,15200.0
2008-04-28 15:30:00,15.85,15.86,15.83,15.83,22000.0,12.4351,12.443,12.4194,12.4194,22000.0
2008-04-28 15:35:00,15.84,15.84,15.83,15.84,38800.0,12.4273,12.4273,12.4194,12.4273,38800.0
2008-04-28 15:40:00,15.84,15.85,15.83,15.84,31600.0,12.4273,12.4351,12.4194,12.4273,31600.0
2008-04-28 15:45:00,15.84,15.84,15.83,15.83,55200.0,12.4273,12.4273,12.4194,12.4194,55200.0
2008-04-28 15:50:00,15.83,15.83,15.81,15.82,50800.0,12.4194,12.4194,12.4037,12.4116,50800.0
2008-04-28 15:55:00,15.82,15.84,15.81,15.84,81600.0,12.4116,12.4273,12.4037,12.4273,81600.0
2008-04-29 09:30:00,15.8,15.81,15.79,15.8,26400.0,12.3959,12.4037,12.388,12.3959,26400.0
2008-04-29 09:35:00,15.8,15.83,15.79,15.83,10800.0,12.3959,12.4194,12.388,12.4194,10800.0
2008-04-29 09:40:00,15.82,15.83,15.76,15.77,1001200.0,12.4116,12.4194,12.3645,12.3724,1001200.0
2008-04-29 09:45:00,15.77,15.78,15.77,15.78,44800.0,12.3724,12.3802,12.3724,12.3802,44800.0
2008-04-29 09:50:00,15.78,15.78,15.76,15.77,29200.0,12.3802,12.3802,12.3645,12.3724,29200.0
2008-04-29 09:55:00,15.77,15.77,15.76,15.77,18400.0,12.3724,12.3724,12.3645,12.3724,18400.0
2008-04-29 10:00:00,15.77,15.8,15.75,15.77,108800.0,12.3724,12.3959,12.3567,12.3724,108800.0
2008-04-29 10:05:00,15.77,15.78,15.76,15.77,23200.0,12.3724,12.3802,12.3645,12.3724,23200.0
2008-04-29 10:10:00,15.75,15.76,15.74,15.74,22800.0,12.3567,12.3645,12.3488,12.3488,22800.0
2008-04-29 10:15:00,15.74,15.74,15.73,15.73,14400.0,12.3488,12.3488,12.341,12.341,14400.0
2008-04-29 10:20:00,15.73,15.73,15.72,15.72,1600.0,12.341,12.341,12.3331,12.3331,1600.0
2008-04-29 10:25:00,15.72,15.72,15.71,15.72,46400.0,12.3331,12.3331,12.3253,12.3331,46400.0
2008-04-29 10:30:00,15.72,15.72,15.71,15.71,37200.0,12.3331,12.3331,12.3253,12.3253,37200.0
2008-04-29 10:35:00,15.71,15.72,15.71,15.72,37600.0,12.3253,12.3331,12.3253,12.3331,37600.0
2008-04-29 10:40:00,15.72,15.72,15.72,15.72,10800.0,12.3331,12.3331,12.3331,12.3331,10800.0
2008-04-29 10:45:00,15.72,15.72,15.69,15.69,80400.0,12.3331,12.3331,12.3096,12.3096,80400.0
2008-04-29 10:50:00,15.69,15.69,15.68,15.68,15200.0,12.3096,12.3096,12.3017,12.3017,15200.0
2008-04-29 10:55:00,15.68,15.7,15.68,15.68,14400.0,12.3017,12.3174,12.3017,12.3017,14400.0
2008-04-29 11:00:00,15.68,15.68,15.67,15.67,10000.0,12.3017,12.3017,12.2939,12.2939,10000.0
2008-04-29 11:05:00,15.67,15.69,15.67,15.69,13200.0,12.2939,12.3096,12.2939,12.3096,13200.0
2008-04-29 11:10:00,15.69,15.69,15.68,15.68,8400.0,12.3096,12.3096,12.3017,12.3017,8400.0
2008-04-29 11:15:00,15.69,15.7,15.67,15.7,5600.0,12.3096,12.3174,12.2939,12.3174,5600.0
2008-04-29 11:20:00,15.69,15.7,15.69,15.69,27200.0,12.3096,12.3174,12.3096,12.3096,27200.0
2008-04-29 11:25:00,15.69,15.71,15.69,15.71,16000.0,12.3096,12.3253,12.3096,12.3253,16000.0
2008-04-29 11:30:00,15.71,15.71,15.7,15.71,10400.0,12.3253,12.3253,12.3174,12.3253,10400.0
2008-04-29 11:35:00,15.71,15.71,15.7,15.71,10800.0,12.3253,12.3253,12.3174,12.3253,10800.0
2008-04-29 11:40:00,15.71,15.71,15.69,15.69,10400.0,12.3253,12.3253,12.3096,12.3096,10400.0
2008-04-29 11:45:00,15.69,15.69,15.67,15.68,10000.0,12.3096,12.3096,12.2939,12.3017,10000.0
2008-04-29 11:50:00,15.68,15.68,15.67,15.67,6800.0,12.3017,12.3017,12.2939,12.2939,6800.0
2008-04-29 11:55:00,15.67,15.67,15.66,15.66,30800.0,12.2939,12.2939,12.286,12.286,30800.0
2008-04-29 12:00:00,15.66,15.67,15.66,15.66,18000.0,12.286,12.2939,12.286,12.286,18000.0
2008-04-29 12:05:00,15.66,15.67,15.65,15.67,12400.0,12.286,12.2939,12.2782,12.2939,12400.0
2008-04-29 12:10:00,15.67,15.67,15.65,15.65,14000.0,12.2939,12.2939,12.2782,12.2782,14000.0
2008-04-29 12:15:00,15.64,15.64,15.63,15.63,6400.0,12.2704,12.2704,12.2625,12.2625,6400.0
2008-04-29 12:20:00,15.63,15.65,15.63,15.65,6000.0,12.2625,12.2782,12.2625,12.2782,6000.0
2008-04-29 12:25:00,15.65,15.67,15.65,15.67,16400.0,12.2782,12.2939,12.2782,12.2939,16400.0
2008-04-29 12:30:00,15.66,15.67,15.65,15.66,14400.0,12.286,12.2939,12.2782,12.286,14400.0
2008-04-29 12:35:00,15.66,15.66,15.65,15.65,6000.0,12.286,12.286,12.2782,12.2782,6000.0
2008-04-29 12:40:00,15.66,15.66,15.66,15.66,16000.0,12.286,12.286,12.286,12.286,16000.0
2008-04-29 12:45:00,15.66,15.66,15.65,15.65,4400.0,12.286,12.286,12.2782,12.2782,4400.0
2008-04-29 12:50:00,15.65,15.65,15.63,15.63,10400.0,12.2782,12.2782,12.2625,12.2625,10400.0
2008-04-29 12:55:00,15.64,15.64,15.62,15.62,10800.0,12.2704,12.2704,12.2547,12.2547,10800.0
2008-04-29 13:00:00,15.62,15.62,15.61,15.62,23600.0,12.2547,12.2547,12.2468,12.2547,23600.0
2008-04-29 13:05:00,15.62,15.65,15.62,15.65,10800.0,12.2547,12.2782,12.2547,12.2782,10800.0
2008-04-29 13:10:00,15.65,15.68,15.65,15.67,34000.0,12.2782,12.3017,12.2782,12.2939,34000.0
2008-04-29 13:15:00,15.67,15.69,15.67,15.68,32800.0,12.2939,12.3096,12.2939,12.3017,32800.0
2008-04-29 13:20:00,15.69,15.69,15.68,15.68,10400.0,12.3096,12.3096,12.3017,12.3017,10400.0
2008-04-29 13:25:00,15.67,15.68,15.67,15.67,6800.0,12.2939,12.3017,12.2939,12.2939,6800.0
2008-04-29 13:30:00,15.67,15.7,15.67,15.69,15200.0,12.2939,12.3174,12.2939,12.3096,15200.0
2008-04-29 13:35:00,15.69,15.71,15.69,15.71,9200.0,12.3096,12.3253,12.3096,12.3253,9200.0
2008-04-29 13:40:00,15.7,15.71,15.69,15.69,12400.0,12.3174,12.3253,12.3096,12.3096,12400.0
2008-04-29 13:45:00,15.69,15.69,15.68,15.69,4400.0,12.3096,12.3096,12.3017,12.3096,4400.0
2008-04-29 13:50:00,15.69,15.7,15.68,15.68,16800.0,12.3096,12.3174,12.3017,12.3017,16800.0
2008-04-29 13:55:00,15.68,15.69,15.68,15.69,4400.0,12.3017,12.3096,12.3017,12.3096,4400.0
2008-04-29 14:00:00,15.69,15.69,15.68,15.69,11600.0,12.3096,12.3096,12.3017,12.3096,11600.0
2008-04-29 14:05:00,15.68,15.69,15.68,15.68,12800.0,12.3017,12.3096,12.3017,12.3017,12800.0
2008-04-29 14:10:00,15.68,15.7,15.68,15.68,12000.0,12.3017,12.3174,12.3017,12.3017,12000.0
2008-04-29 14:15:00,15.68,15.68,15.66,15.68,23200.0,12.3017,12.3017,12.286,12.3017,23200.0
2008-04-29 14:20:00,15.68,15.69,15.68,15.69,8000.0,12.3017,12.3096,12.3017,12.3096,8000.0
2008-04-29 14:25:00,15.69,15.7,15.69,15.69,14800.0,12.3096,12.3174,12.3096,12.3096,14800.0
2008-04-29 14:30:00,15.69,15.69,15.68,15.68,24400.0,12.3096,12.3096,12.3017,12.3017,24400.0
2008-04-29 14:35:00,15.67,15.67,15.66,15.66,8400.0,12.2939,12.2939,12.286,12.286,8400.0
2008-04-29 14:40:00,15.67,15.72,15.67,15.72,21200.0,12.2939,12.3331,12.2939,12.3331,21200.0
2008-04-29 14:45:00,15.74,15.75,15.73,15.74,27600.0,12.3488,12.3567,12.341,12.3488,27600.0
2008-04-29 14:50:00,15.73,15.74,15.73,15.74,18400.0,12.341,12.3488,12.341,12.3488,18400.0
2008-04-29 14:55:00,15.74,15.75,15.74,15.74,38400.0,12.3488,12.3567,12.3488,12.3488,38400.0
2008-04-29 15:00:00,15.75,15.75,15.74,15.74,11200.0,12.3567,12.3567,12.3488,12.3488,11200.0
2008-04-29 15:05:00,15.73,15.76,15.73,15.75,18400.0,12.341,12.3645,12.341,12.3567,18400.0
2008-04-29 15:10:00,15.75,15.76,15.74,15.74,20400.0,12.3567,12.3645,12.3488,12.3488,20400.0
2008-04-29 15:15:00,15.75,15.75,15.74,15.74,10000.0,12.3567,12.3567,12.3488,12.3488,10000.0
2008-04-29 15:20:00,15.74,15.74,15.72,15.73,11600.0,12.3488,12.3488,12.3331,12.341,11600.0
2008-04-29 15:25:00,15.73,15.73,15.71,15.72,8000.0,12.341,12.341,12.3253,12.3331,8000.0
2008-04-29 15:30:00,15.71,15.72,15.7,15.72,32400.0,12.3253,12.3331,12.3174,12.3331,32400.0
2008-04-29 15:35:00,15.72,15.72,15.71,15.71,25200.0,12.3331,12.3331,12.3253,12.3253,25200.0
2008-04-29 15:40:00,15.71,15.72,15.7,15.72,13200.0,12.3253,12.3331,12.3174,12.3331,13200.0
2008-04-29 15:45:00,15.72,15.73,15.7,15.73,38400.0,12.3331,12.341,12.3174,12.341,38400.0
2008-04-29 15:50:00,15.72,15.72,15.68,15.69,38000.0,12.3331,12.3331,12.3017,12.3096,38000.0
2008-04-29 15:55:00,15.69,15.72,15.68,15.72,56000.0,12.3096,12.3331,12.3017,12.3331,56000.0
2008-04-29 16:00:00,15.71,15.72,15.71,15.72,56400.0,12.3253,12.3331,12.3253,12.3331,56400.0
2008-04-29 16:05:00,15.7,15.7,15.7,15.7,3200.0,12.3174,12.3174,12.3174,12.3174,3200.0
2008-04-29 16:10:00,15.7,15.7,15.7,15.7,0.0,12.3174,12.3174,12.3174,12.3174,0.0
2008-04-30 09:30:00,15.74,15.77,15.74,15.77,32000.0,12.3488,12.3724,12.3488,12.3724,32000.0
2008-04-30 09:35:00,15.77,15.77,15.74,15.74,12400.0,12.3724,12.3724,12.3488,12.3488,12400.0
2008-04-30 09:40:00,15.74,15.76,15.73,15.76,24000.0,12.3488,12.3645,12.341,12.3645,24000.0
2008-04-30 09:45:00,15.76,15.79,15.76,15.77,19600.0,12.3645,12.388,12.3645,12.3724,19600.0
2008-04-30 09:50:00,15.78,15.79,15.76,15.76,106000.0,12.3802,12.388,12.3645,12.3645,106000.0
2008-04-30 09:55:00,15.76,15.76,15.75,15.75,6400.0,12.3645,12.3645,12.3567,12.3567,6400.0
2008-04-30 10:00:00,15.74,15.76,15.74,15.75,17600.0,12.3488,12.3645,12.3488,12.3567,17600.0
2008-04-30 10:05:00,15.75,15.78,15.75,15.78,7200.0,12.3567,12.3802,12.3567,12.3802,7200.0
2008-04-30 10:10:00,15.78,15.78,15.77,15.77,5200.0,12.3802,12.3802,12.3724,12.3724,5200.0
2008-04-30 10:15:00,15.77,15.79,15.76,15.76,12400.0,12.3724,12.388,12.3645,12.3645,12400.0
2008-04-30 10:20:00,15.77,15.79,15.76,15.78,139200.0,12.3724,12.388,12.3645,12.3802,139200.0
2008-04-30 10:25:00,15.78,15.8,15.78,15.78,17200.0,12.3802,12.3959,12.3802,12.3802,17200.0
2008-04-30 10:30:00,15.78,15.81,15.78,15.79,27600.0,12.3802,12.4037,12.3802,12.388,27600.0
2008-04-30 10:35:00,15.79,15.8,15.79,15.79,10400.0,12.388,12.3959,12.388,12.388,10400.0
2008-04-30 10:40:00,15.79,15.8,15.79,15.79,9600.0,12.388,12.3959,12.388,12.388,9600.0
2008-04-30 10:45:00,15.79,15.8,15.78,15.79,10800.0,12.388,12.3959,12.3802,12.388,10800.0
2008-04-30 10:50:00,15.79,15.81,15.79,15.81,14000.0,12.388,12.4037,12.388,12.4037,14000.0
2008-04-30 10:55:00,15.81,15.81,15.8,15.8,9600.0,12.4037,12.4037,12.3959,12.3959,9600.0
2008-04-30 11:00:00,15.81,15.83,15.81,15.82,52000.0,12.4037,12.4194,12.4037,12.4116,52000.0
2008-04-30 11:05:00,15.81,15.84,15.81,15.84,29200.0,12.4037,12.4273,12.4037,12.4273,29200.0
2008-04-30 11:10:00,15.84,15.84,15.83,15.83,6000.0,12.4273,12.4273,12.4194,12.4194,6000.0
2008-04-30 11:15:00,15.83,15.84,15.83,15.83,14400.0,12.4194,12.4273,12.4194,12.4194,14400.0
2008-04-30 11:20:00,15.83,15.84,15.82,15.84,11600.0,12.4194,12.4273,12.4116,12.4273,11600.0
2008-04-30 11:25:00,15.83,15.83,15.83,15.83,6800.0,12.4194,12.4194,12.4194,12.4194,6800.0
2008-04-30 11:30:00,15.83,15.83,15.81,15.81,13600.0,12.4194,12.4194,12.4037,12.4037,13600.0
2008-04-30 11:35:00,15.81,15.81,15.81,15.81,14000.0,12.4037,12.4037,12.4037,12.4037,14000.0
2008-04-30 11:40:00,15.81,15.81,15.81,15.81,5600.0,12.4037,12.4037,12.4037,12.4037,5600.0
2008-04-30 11:45:00,15.81,15.81,15.8,15.8,16000.0,12.4037,12.4037,12.3959,12.3959,16000.0
2008-04-30 11:50:00,15.8,15.81,15.8,15.81,5200.0,12.3959,12.4037,12.3959,12.4037,5200.0
2008-04-30 11:55:00,15.81,15.82,15.81,15.82,32800.0,12.4037,12.4116,12.4037,12.4116,32800.0
2008-04-30 12:00:00,15.82,15.83,15.82,15.82,10400.0,12.4116,12.4194,12.4116,12.4116,10400.0
2008-04-30 12:05:00,15.82,15.82,15.81,15.82,36800.0,12.4116,12.4116,12.4037,12.4116,36800.0
2008-04-30 12:10:00,15.82,15.82,15.8,15.81,32800.0,12.4116,12.4116,12.3959,12.4037,32800.0
2008-04-30 12:15:00,15.8,15.8,15.79,15.79,5600.0,12.3959,12.3959,12.388,12.388,5600.0
2008-04-30 12:20:00,15.8,15.8,15.78,15.79,10000.0,12.3959,12.3959,12.3802,12.388,10000.0
2008-04-30 12:25:00,15.79,15.8,15.79,15.8,3600.0,12.388,12.3959,12.388,12.3959,3600.0
2008-04-30 12:30:00,15.79,15.81,15.79,15.79,10400.0,12.388,12.4037,12.388,12.388,10400.0
2008-04-30 12:35:00,15.79,15.8,15.79,15.8,86800.0,12.388,12.3959,12.388,12.3959,86800.0
2008-04-30 12:40:00,15.8,15.8,15.78,15.79,6400.0,12.3959,12.3959,12.3802,12.388,6400.0
2008-04-30 12:45:00,15.79,15.8,15.78,15.79,8800.0,12.388,12.3959,12.3802,12.388,8800.0
2008-04-30 12:50:00,15.79,15.79,15.78,15.78,6400.0,12.388,12.388,12.3802,12.3802,6400.0
2008-04-30 12:55:00,15.79,15.79,15.78,15.79,9600.0,12.388,12.388,12.3802,12.388,9600.0
2008-04-30 13:00:00,15.79,15.8,15.78,15.8,7200.0,12.388,12.3959,12.3802,12.3959,7200.0
2008-04-30 13:05:00,15.8,15.81,15.8,15.81,8000.0,12.3959,12.4037,12.3959,12.4037,8000.0
2008-04-30 13:10:00,15.8,15.81,15.8,15.81,6400.0,12.3959,12.4037,12.3959,12.4037,6400.0
2008-04-30 13:15:00,15.81,15.81,15.8,15.81,1200.0,12.4037,12.4037,12.3959,12.4037,1200.0
2008-04-30 13:20:00,15.81,15.82,15.8,15.8,46800.0,12.4037,12.4116,12.3959,12.3959,46800.0
2008-04-30 13:25:00,15.8,15.82,15.8,15.81,168800.0,12.3959,12.4116,12.3959,12.4037,168800.0
2008-04-30 13:30:00,15.81,15.82,15.81,15.82,50400.0,12.4037,12.4116,12.4037,12.4116,50400.0
2008-04-30 13:35:00,15.82,15.82,15.81,15.81,154800.0,12.4116,12.4116,12.4037,12.4037,154800.0
2008-04-30 13:40:00,15.81,15.81,15.8,15.8,24400.0,12.4037,12.4037,12.3959,12.3959,24400.0
2008-04-30 13:45:00,15.81,15.81,15.79,15.79,17200.0,12.4037,12.4037,12.388,12.388,17200.0
2008-04-30 13:50:00,15.79,15.79,15.79,15.79,13600.0,12.388,12.388,12.388,12.388,13600.0
2008-04-30 13:55:00,15.79,15.8,15.79,15.79,7600.0,12.388,12.3959,12.388,12.388,7600.0
2008-04-30 14:00:00,15.8,15.8,15.79,15.8,10000.0,12.3959,12.3959,12.388,12.3959,10000.0
2008-04-30 14:05:00,15.81,15.83,15.81,15.82,17200.0,12.4037,12.4194,12.4037,12.4116,17200.0
2008-04-30 14:10:00,15.84,15.84,15.8,15.81,30400.0,12.4273,12.4273,12.3959,12.4037,30400.0
2008-04-30 14:15:00,15.83,15.91,15.74,15.89,347600.0,12.4194,12.4822,12.3488,12.4665,347600.0
2008-04-30 14:20:00,15.89,15.89,15.72,15.77,164400.0,12.4665,12.4665,12.3331,12.3724,164400.0
2008-04-30 14:25:00,15.78,15.82,15.76,15.81,78800.0,12.3802,12.4116,12.3645,12.4037,78800.0
2008-04-30 14:30:00,15.81,15.84,15.78,15.79,41600.0,12.4037,12.4273,12.3802,12.388,41600.0
2008-04-30 14:35:00,15.8,15.8,15.76,15.79,34000.0,12.3959,12.3959,12.3645,12.388,34000.0
2008-04-30 14:40:00,15.8,15.82,15.78,15.81,277600.0,12.3959,12.4116,12.3802,12.4037,277600.0
2008-04-30 14:45:00,15.8,15.81,15.77,15.77,26800.0,12.3959,12.4037,12.3724,12.3724,26800.0
2008-04-30 14:50:00,15.77,15.77,15.7,15.71,28800.0,12.3724,12.3724,12.3174,12.3253,28800.0
2008-04-30 14:55:00,15.7,15.71,15.64,15.65,499200.0,12.3174,12.3253,12.2704,12.2782,499200.0
2008-04-30 15:00:00,15.65,15.65,15.62,15.62,46800.0,12.2782,12.2782,12.2547,12.2547,46800.0
2008-04-30 15:05:00,15.62,15.65,15.62,15.63,164000.0,12.2547,12.2782,12.2547,12.2625,164000.0
2008-04-30 15:10:00,15.63,15.65,15.55,15.56,483600.0,12.2625,12.2782,12.1997,12.2076,483600.0
2008-04-30 15:15:00,15.56,15.62,15.56,15.61,51600.0,12.2076,12.2547,12.2076,12.2468,51600.0
2008-04-30 15:20:00,15.61,15.62,15.6,15.61,44800.0,12.2468,12.2547,12.239,12.2468,44800.0
2008-04-30 15:25:00,15.61,15.61,15.57,15.58,30800.0,12.2468,12.2468,12.2154,12.2233,30800.0
2008-04-30 15:30:00,15.58,15.63,15.57,15.62,273200.0,12.2233,12.2625,12.2154,12.2547,273200.0
2008-04-30 15:35:00,15.63,15.64,15.61,15.61,202000.0,12.2625,12.2704,12.2468,12.2468,202000.0
2008-04-30 15:40:00,15.61,15.65,15.58,15.64,188400.0,12.2468,12.2782,12.2233,12.2704,188400.0
2008-04-30 15:45:00,15.64,15.67,15.64,15.65,128800.0,12.2704,12.2939,12.2704,12.2782,128800.0
2008-04-30 15:50:00,15.65,15.66,15.65,15.65,77200.0,12.2782,12.286,12.2782,12.2782,77200.0
2008-04-30 15:55:00,15.65,15.67,15.62,15.63,263200.0,12.2782,12.2939,12.2547,12.2625,263200.0
2008-04-30 16:00:00,15.62,15.65,15.62,15.65,42800.0,12.2547,12.2782,12.2547,12.2782,42800.0
2008-04-30 16:05:00,15.65,15.65,15.65,15.65,0.0,12.2782,12.2782,12.2782,12.2782,0.0
2008-04-30 16:10:00,15.65,15.65,15.65,15.65,0.0,12.2782,12.2782,12.2782,12.2782,0.0
2008-05-01 09:30:00,15.66,15.69,15.65,15.65,125200.0,12.286,12.3096,12.2782,12.2782,125200.0
2008-05-01 09:35:00,15.63,15.64,15.61,15.63,23600.0,12.2625,12.2704,12.2468,12.2625,23600.0
2008-05-01 09:40:00,15.61,15.66,15.59,15.66,34800.0,12.2468,12.286,12.2311,12.286,34800.0
2008-05-01 09:45:00,15.66,15.69,15.66,15.68,12800.0,12.286,12.3096,12.286,12.3017,12800.0
2008-05-01 09:50:00,15.69,15.72,15.68,15.71,12800.0,12.3096,12.3331,12.3017,12.3253,12800.0
2008-05-01 09:55:00,15.71,15.73,15.66,15.68,48000.0,12.3253,12.341,12.286,12.3017,48000.0
2008-05-01 10:00:00,15.68,15.76,15.68,15.75,128800.0,12.3017,12.3645,12.3017,12.3567,128800.0
2008-05-01 10:05:00,15.74,15.74,15.72,15.74,9600.0,12.3488,12.3488,12.3331,12.3488,9600.0
2008-05-01 10:10:00,15.74,15.77,15.72,15.72,38000.0,12.3488,12.3724,12.3331,12.3331,38000.0
2008-05-01 10:15:00,15.71,15.72,15.71,15.72,28400.0,12.3253,12.3331,12.3253,12.3331,28400.0
2008-05-01 10:20:00,15.71,15.74,15.7,15.74,31600.0,12.3253,12.3488,12.3174,12.3488,31600.0
2008-05-01 10:25:00,15.74,15.77,15.73,15.76,72800.0,12.3488,12.3724,12.341,12.3645,72800.0
2008-05-01 10:30:00,15.76,15.77,15.72,15.72,42800.0,12.3645,12.3724,12.3331,12.3331,42800.0
2008-05-01 10:35:00,15.71,15.73,15.71,15.71,205600.0,12.3253,12.341,12.3253,12.3253,205600.0
2008-05-01 10:40:00,15.71,15.73,15.71,15.72,82400.0,12.3253,12.341,12.3253,12.3331,82400.0
2008-05-01 10:45:00,15.72,15.73,15.71,15.72,54800.0,12.3331,12.341,12.3253,12.3331,54800.0
2008-05-01 10:50:00,15.72,15.73,15.71,15.73,679200.0,12.3331,12.341,12.3253,12.341,679200.0
2008-05-01 10:55:00,15.73,15.74,15.73,15.74,47600.0,12.341,12.3488,12.341,12.3488,47600.0
2008-05-01 11:00:00,15.74,15.77,15.72,15.76,87200.0,12.3488,12.3724,12.3331,12.3645,87200.0
2008-05-01 11:05:00,15.78,15.79,15.77,15.78,729600.0,12.3802,12.388,12.3724,12.3802,729600.0
2008-05-01 11:10:00,15.79,15.79,15.78,15.78,6000.0,12.388,12.388,12.3802,12.3802,6000.0
2008-05-01 11:15:00,15.79,15.79,15.78,15.78,14800.0,12.388,12.388,12.3802,12.3802,14800.0
2008-05-01 11:20:00,15.78,15.79,15.77,15.78,32800.0,12.3802,12.388,12.3724,12.3802,32800.0
2008-05-01 11:25:00,15.78,15.78,15.77,15.77,28400.0,12.3802,12.3802,12.3724,12.3724,28400.0
2008-05-01 11:30:00,15.77,15.79,15.77,15.79,27600.0,12.3724,12.388,12.3724,12.388,27600.0
2008-05-01 11:35:00,15.79,15.79,15.78,15.78,21200.0,12.388,12.388,12.3802,12.3802,21200.0
2008-05-01 11:40:00,15.78,15.79,15.76,15.78,27600.0,12.3802,12.388,12.3645,12.3802,27600.0
2008-05-01 11:45:00,15.77,15.78,15.77,15.77,29600.0,12.3724,12.3802,12.3724,12.3724,29600.0
2008-05-01 11:50:00,15.77,15.78,15.77,15.77,11200.0,12.3724,12.3802,12.3724,12.3724,11200.0
2008-05-01 11:55:00,15.76,15.77,15.75,15.75,9200.0,12.3645,12.3724,12.3567,12.3567,9200.0
2008-05-01 12:00:00,15.77,15.77,15.77,15.77,8000.0,12.3724,12.3724,12.3724,12.3724,8000.0
2008-05-01 12:05:00,15.77,15.77,15.76,15.77,5200.0,12.3724,12.3724,12.3645,12.3724,5200.0
2008-05-01 12:10:00,15.78,15.78,15.77,15.78,46400.0,12.3802,12.3802,12.3724,12.3802,46400.0
2008-05-01 12:15:00,15.78,15.82,15.78,15.82,23200.0,12.3802,12.4116,12.3802,12.4116,23200.0
2008-05-01 12:20:00,15.82,15.82,15.81,15.82,34800.0,12.4116,12.4116,12.4037,12.4116,34800.0
2008-05-01 12:25:00,15.81,15.81,15.81,15.81,3200.0,12.4037,12.4037,12.4037,12.4037,3200.0
2008-05-01 12:30:00,15.82,15.82,15.81,15.82,9200.0,12.4116,12.4116,12.4037,12.4116,9200.0
2008-05-01 12:35:00,15.82,15.89,15.82,15.88,99600.0,12.4116,12.4665,12.4116,12.4587,99600.0
2008-05-01 12:40:00,15.88,15.9,15.88,15.88,145200.0,12.4587,12.4743,12.4587,12.4587,145200.0
2008-05-01 12:45:00,15.88,15.88,15.87,15.88,22800.0,12.4587,12.4587,12.4508,12.4587,22800.0
2008-05-01 12:50:00,15.89,15.91,15.88,15.91,52400.0,12.4665,12.4822,12.4587,12.4822,52400.0
2008-05-01 12:55:00,15.91,15.94,15.91,15.93,63200.0,12.4822,12.5057,12.4822,12.4979,63200.0
2008-05-01 13:00:00,15.93,15.93,15.91,15.91,43600.0,12.4979,12.4979,12.4822,12.4822,43600.0
2008-05-01 13:05:00,15.92,15.92,15.9,15.9,52400.0,12.49,12.49,12.4743,12.4743,52400.0
2008-05-01 13:10:00,15.9,15.91,15.9,15.9,42800.0,12.4743,12.4822,12.4743,12.4743,42800.0
2008-05-01 13:15:00,15.91,15.93,15.9,15.92,100400.0,12.4822,12.4979,12.4743,12.49,100400.0
2008-05-01 13:20:00,15.92,15.92,15.9,15.9,6400.0,12.49,12.49,12.4743,12.4743,6400.0
2008-05-01 13:25:00,15.9,15.92,15.9,15.91,3200.0,12.4743,12.49,12.4743,12.4822,3200.0
2008-05-01 13:30:00,15.92,15.92,15.9,15.91,2000.0,12.49,12.49,12.4743,12.4822,2000.0
2008-05-01 13:35:00,15.91,15.92,15.9,15.9,12400.0,12.4822,12.49,12.4743,12.4743,12400.0
2008-05-01 13:40:00,15.9,15.9,15.9,15.9,11200.0,12.4743,12.4743,12.4743,12.4743,11200.0
2008-05-01 13:45:00,15.91,15.91,15.9,15.91,2400.0,12.4822,12.4822,12.4743,12.4822,2400.0
2008-05-01 13:50:00,15.9,15.9,15.88,15.88,222400.0,12.4743,12.4743,12.4587,12.4587,222400.0
2008-05-01 13:55:00,15.88,15.88,15.87,15.87,132000.0,12.4587,12.4587,12.4508,12.4508,132000.0
2008-05-01 14:00:00,15.87,15.88,15.85,15.85,286800.0,12.4508,12.4587,12.4351,12.4351,286800.0
2008-05-01 14:05:00,15.85,15.88,15.85,15.86,513200.0,12.4351,12.4587,12.4351,12.443,513200.0
2008-05-01 14:10:00,15.87,15.88,15.87,15.88,20400.0,12.4508,12.4587,12.4508,12.4587,20400.0
2008-05-01 14:15:00,15.88,15.89,15.87,15.87,19200.0,12.4587,12.4665,12.4508,12.4508,19200.0
2008-05-01 14:20:00,15.88,15.89,15.88,15.88,33600.0,12.4587,12.4665,12.4587,12.4587,33600.0
2008-05-01 14:25:00,15.88,15.88,15.86,15.86,89600.0,12.4587,12.4587,12.443,12.443,89600.0
2008-05-01 14:30:00,15.86,15.87,15.86,15.87,33200.0,12.443,12.4508,12.443,12.4508,33200.0
2008-05-01 14:35:00,15.88,15.9,15.88,15.89,33600.0,12.4587,12.4743,12.4587,12.4665,33600.0
2008-05-01 14:40:00,15.89,15.91,15.89,15.91,34400.0,12.4665,12.4822,12.4665,12.4822,34400.0
2008-05-01 14:45:00,15.91,15.91,15.9,15.9,8400.0,12.4822,12.4822,12.4743,12.4743,8400.0
2008-05-01 14:50:00,15.9,15.91,15.9,15.9,7600.0,12.4743,12.4822,12.4743,12.4743,7600.0
2008-05-01 14:55:00,15.9,15.9,15.87,15.88,31200.0,12.4743,12.4743,12.4508,12.4587,31200.0
2008-05-01 15:00:00,15.88,15.89,15.87,15.89,103600.0,12.4587,12.4665,12.4508,12.4665,103600.0
2008-05-01 15:05:00,15.89,15.9,15.88,15.88,15600.0,12.4665,12.4743,12.4587,12.4587,15600.0
2008-05-01 15:10:00,15.88,15.91,15.88,15.9,36800.0,12.4587,12.4822,12.4587,12.4743,36800.0
2008-05-01 15:15:00,15.9,15.91,15.89,15.9,27600.0,12.4743,12.4822,12.4665,12.4743,27600.0
2008-05-01 15:20:00,15.9,15.92,15.9,15.92,30800.0,12.4743,12.49,12.4743,12.49,30800.0
2008-05-01 15:25:00,15.91,15.92,15.89,15.9,62800.0,12.4822,12.49,12.4665,12.4743,62800.0
2008-05-01 15:30:00,15.9,15.9,15.87,15.87,4400.0,12.4743,12.4743,12.4508,12.4508,4400.0
2008-05-01 15:35:00,15.87,15.88,15.86,15.87,41600.0,12.4508,12.4587,12.443,12.4508,41600.0
2008-05-01 15:40:00,15.87,15.88,15.87,15.88,30400.0,12.4508,12.4587,12.4508,12.4587,30400.0
2008-05-01 15:45:00,15.88,15.91,15.88,15.9,116800.0,12.4587,12.4822,12.4587,12.4743,116800.0
2008-05-01 15:50:00,15.9,15.91,15.89,15.9,70800.0,12.4743,12.4822,12.4665,12.4743,70800.0
2008-05-01 15:55:00,15.9,15.91,15.87,15.88,64000.0,12.4743,12.4822,12.4508,12.4587,64000.0
2008-05-01 16:00:00,15.88,15.9,15.88,15.88,113200.0,12.4587,12.4743,12.4587,12.4587,113200.0
2008-05-01 16:05:00,15.88,15.88,15.88,15.88,2400.0,12.4587,12.4587,12.4587,12.4587,2400.0
2008-05-01 16:10:00,15.89,15.89,15.89,15.89,2800.0,12.4665,12.4665,12.4665,12.4665,2800.0
2008-05-02 09:30:00,16.05,16.05,15.99,16.01,36800.0,12.592,12.592,12.545,12.5606,36800.0
2008-05-02 09:35:00,15.99,16.0,15.97,15.98,36800.0,12.545,12.5528,12.5293,12.5371,36800.0
2008-05-02 09:40:00,15.96,15.98,15.94,15.98,86800.0,12.5214,12.5371,12.5057,12.5371,86800.0
2008-05-02 09:45:00,15.97,15.97,15.94,15.95,12000.0,12.5293,12.5293,12.5057,12.5136,12000.0
2008-05-02 09:50:00,15.96,15.96,15.95,15.96,4000.0,12.5214,12.5214,12.5136,12.5214,4000.0
2008-05-02 09:55:00,15.96,15.99,15.96,15.99,10400.0,12.5214,12.545,12.5214,12.545,10400.0
2008-05-02 10:00:00,15.99,16.04,15.99,16.03,168000.0,12.545,12.5842,12.545,12.5763,168000.0
2008-05-02 10:05:00,16.03,16.06,16.02,16.03,85600.0,12.5763,12.5999,12.5685,12.5763,85600.0
2008-05-02 10:10:00,16.02,16.03,16.01,16.03,20800.0,12.5685,12.5763,12.5606,12.5763,20800.0
2008-05-02 10:15:00,16.03,16.03,16.01,16.01,12400.0,12.5763,12.5763,12.5606,12.5606,12400.0
2008-05-02 10:20:00,16.02,16.03,15.98,15.99,30400.0,12.5685,12.5763,12.5371,12.545,30400.0
2008-05-02 10:25:00,15.98,15.99,15.96,15.96,20400.0,12.5371,12.545,12.5214,12.5214,20400.0
2008-05-02 10:30:00,15.97,15.99,15.97,15.99,32800.0,12.5293,12.545,12.5293,12.545,32800.0
2008-05-02 10:35:00,15.99,15.99,15.96,15.96,23200.0,12.545,12.545,12.5214,12.5214,23200.0
2008-05-02 10:40:00,15.96,15.97,15.93,15.94,17200.0,12.5214,12.5293,12.4979,12.5057,17200.0
2008-05-02 10:45:00,15.94,15.96,15.93,15.95,21600.0,12.5057,12.5214,12.4979,12.5136,21600.0
2008-05-02 10:50:00,15.95,15.96,15.94,15.95,19600.0,12.5136,12.5214,12.5057,12.5136,19600.0
2008-05-02 10:55:00,15.95,15.95,15.92,15.92,26000.0,12.5136,12.5136,12.49,12.49,26000.0
2008-05-02 11:00:00,15.93,15.94,15.91,15.93,64800.0,12.4979,12.5057,12.4822,12.4979,64800.0
2008-05-02 11:05:00,15.93,15.97,15.93,15.96,43200.0,12.4979,12.5293,12.4979,12.5214,43200.0
2008-05-02 11:10:00,15.96,15.98,15.96,15.96,48000.0,12.5214,12.5371,12.5214,12.5214,48000.0
2008-05-02 11:15:00,15.96,15.98,15.95,15.96,46000.0,12.5214,12.5371,12.5136,12.5214,46000.0
2008-05-02 11:20:00,15.95,15.95,15.93,15.94,60800.0,12.5136,12.5136,12.4979,12.5057,60800.0
2008-05-02 11:25:00,15.94,15.95,15.93,15.94,20400.0,12.5057,12.5136,12.4979,12.5057,20400.0
2008-05-02 11:30:00,15.94,15.96,15.94,15.95,48800.0,12.5057,12.5214,12.5057,12.5136,48800.0
2008-05-02 11:35:00,15.95,15.95,15.92,15.92,80800.0,12.5136,12.5136,12.49,12.49,80800.0
2008-05-02 11:40:00,15.93,15.94,15.93,15.94,22400.0,12.4979,12.5057,12.4979,12.5057,22400.0
2008-05-02 11:45:00,15.93,15.95,15.93,15.94,52400.0,12.4979,12.5136,12.4979,12.5057,52400.0
2008-05-02 11:50:00,15.95,15.95,15.94,15.94,31200.0,12.5136,12.5136,12.5057,12.5057,31200.0
2008-05-02 11:55:00,15.94,15.94,15.92,15.93,18000.0,12.5057,12.5057,12.49,12.4979,18000.0
2008-05-02 12:00:00,15.93,15.93,15.89,15.89,34000.0,12.4979,12.4979,12.4665,12.4665,34000.0
2008-05-02 12:05:00,15.89,15.89,15.88,15.88,47600.0,12.4665,12.4665,12.4587,12.4587,47600.0
2008-05-02 12:10:00,15.89,15.89,15.89,15.89,11600.0,12.4665,12.4665,12.4665,12.4665,11600.0
2008-05-02 12:15:00,15.89,15.9,15.87,15.87,10400.0,12.4665,12.4743,12.4508,12.4508,10400.0
2008-05-02 12:20:00,15.87,15.88,15.87,15.88,8400.0,12.4508,12.4587,12.4508,12.4587,8400.0
2008-05-02 12:25:00,15.88,15.88,15.87,15.88,13200.0,12.4587,12.4587,12.4508,12.4587,13200.0
2008-05-02 12:30:00,15.88,15.88,15.87,15.87,29200.0,12.4587,12.4587,12.4508,12.4508,29200.0
2008-05-02 12:35:00,15.87,15.87,15.85,15.86,15600.0,12.4508,12.4508,12.4351,12.443,15600.0
2008-05-02 12:40:00,15.85,15.86,15.84,15.85,105200.0,12.4351,12.443,12.4273,12.4351,105200.0
2008-05-02 12:45:00,15.85,15.86,15.84,15.85,42400.0,12.4351,12.443,12.4273,12.4351,42400.0
2008-05-02 12:50:00,15.85,15.86,15.84,15.86,37600.0,12.4351,12.443,12.4273,12.443,37600.0
2008-05-02 12:55:00,15.86,15.87,15.86,15.87,54800.0,12.443,12.4508,12.443,12.4508,54800.0
2008-05-02 13:00:00,15.87,15.87,15.82,15.82,28000.0,12.4508,12.4508,12.4116,12.4116,28000.0
2008-05-02 13:05:00,15.81,15.81,15.8,15.81,218000.0,12.4037,12.4037,12.3959,12.4037,218000.0
2008-05-02 13:10:00,15.81,15.81,15.81,15.81,26000.0,12.4037,12.4037,12.4037,12.4037,26000.0
2008-05-02 13:15:00,15.8,15.82,15.8,15.82,23600.0,12.3959,12.4116,12.3959,12.4116,23600.0
2008-05-02 13:20:00,15.81,15.83,15.81,15.83,14000.0,12.4037,12.4194,12.4037,12.4194,14000.0
2008-05-02 13:25:00,15.83,15.83,15.83,15.83,6800.0,12.4194,12.4194,12.4194,12.4194,6800.0
2008-05-02 13:30:00,15.83,15.83,15.82,15.82,4000.0,12.4194,12.4194,12.4116,12.4116,4000.0
2008-05-02 13:35:00,15.82,15.85,15.82,15.85,27600.0,12.4116,12.4351,12.4116,12.4351,27600.0
2008-05-02 13:40:00,15.84,15.86,15.83,15.85,10400.0,12.4273,12.443,12.4194,12.4351,10400.0
2008-05-02 13:45:00,15.86,15.88,15.86,15.86,8800.0,12.443,12.4587,12.443,12.443,8800.0
2008-05-02 13:50:00,15.87,15.87,15.86,15.87,8400.0,12.4508,12.4508,12.443,12.4508,8400.0
2008-05-02 13:55:00,15.86,15.86,15.85,15.85,12000.0,12.443,12.443,12.4351,12.4351,12000.0
2008-05-02 14:00:00,15.85,15.88,15.85,15.88,20400.0,12.4351,12.4587,12.4351,12.4587,20400.0
2008-05-02 14:05:00,15.86,15.86,15.81,15.81,80800.0,12.443,12.443,12.4037,12.4037,80800.0
2008-05-02 14:10:00,15.81,15.84,15.81,15.83,29600.0,12.4037,12.4273,12.4037,12.4194,29600.0
2008-05-02 14:15:00,15.83,15.85,15.81,15.84,53600.0,12.4194,12.4351,12.4037,12.4273,53600.0
2008-05-02 14:20:00,15.83,15.86,15.83,15.86,13600.0,12.4194,12.443,12.4194,12.443,13600.0
2008-05-02 14:25:00,15.86,15.86,15.85,15.86,5600.0,12.443,12.443,12.4351,12.443,5600.0
2008-05-02 14:30:00,15.83,15.86,15.83,15.85,21600.0,12.4194,12.443,12.4194,12.4351,21600.0
2008-05-02 14:35:00,15.86,15.87,15.85,15.86,15200.0,12.443,12.4508,12.4351,12.443,15200.0
2008-05-02 14:40:00,15.87,15.87,15.83,15.85,33200.0,12.4508,12.4508,12.4194,12.4351,33200.0
2008-05-02 14:45:00,15.84,15.86,15.84,15.86,44000.0,12.4273,12.443,12.4273,12.443,44000.0
2008-05-02 14:50:00,15.87,15.87,15.85,15.85,22400.0,12.4508,12.4508,12.4351,12.4351,22400.0
2008-05-02 14:55:00,15.86,15.86,15.84,15.84,32000.0,12.443,12.443,12.4273,12.4273,32000.0
2008-05-02 15:00:00,15.84,15.86,15.84,15.84,20000.0,12.4273,12.443,12.4273,12.4273,20000.0
2008-05-02 15:05:00,15.85,15.86,15.84,15.86,22400.0,12.4351,12.443,12.4273,12.443,22400.0
2008-05-02 15:10:00,15.86,15.9,15.86,15.9,102400.0,12.443,12.4743,12.443,12.4743,102400.0
2008-05-02 15:15:00,15.9,15.91,15.89,15.9,259200.0,12.4743,12.4822,12.4665,12.4743,259200.0
2008-05-02 15:20:00,15.89,15.9,15.87,15.87,14400.0,12.4665,12.4743,12.4508,12.4508,14400.0
2008-05-02 15:25:00,15.88,15.9,15.88,15.89,31600.0,12.4587,12.4743,12.4587,12.4665,31600.0
2008-05-02 15:30:00,15.89,15.89,15.86,15.87,59600.0,12.4665,12.4665,12.443,12.4508,59600.0
2008-05-02 15:35:00,15.87,15.89,15.87,15.87,67600.0,12.4508,12.4665,12.4508,12.4508,67600.0
2008-05-02 15:40:00,15.87,15.88,15.86,15.86,58000.0,12.4508,12.4587,12.443,12.443,58000.0
2008-05-02 15:45:00,15.85,15.86,15.84,15.85,64000.0,12.4351,12.443,12.4273,12.4351,64000.0
2008-05-02 15:50:00,15.86,15.87,15.85,15.86,45200.0,12.443,12.4508,12.4351,12.443,45200.0
2008-05-02 15:55:00,15.86,15.89,15.86,15.86,47600.0,12.443,12.4665,12.443,12.443,47600.0
2008-05-05 09:30:00,15.84,15.84,15.8,15.8,71600.0,12.4273,12.4273,12.3959,12.3959,71600.0
2008-05-05 09:35:00,15.8,15.81,15.8,15.81,3200.0,12.3959,12.4037,12.3959,12.4037,3200.0
2008-05-05 09:40:00,15.79,15.79,15.76,15.77,28000.0,12.388,12.388,12.3645,12.3724,28000.0
2008-05-05 09:45:00,15.77,15.8,15.77,15.79,35600.0,12.3724,12.3959,12.3724,12.388,35600.0
2008-05-05 09:50:00,15.79,15.81,15.79,15.81,12000.0,12.388,12.4037,12.388,12.4037,12000.0
2008-05-05 09:55:00,15.83,15.83,15.82,15.82,10400.0,12.4194,12.4194,12.4116,12.4116,10400.0
2008-05-05 10:00:00,15.83,15.88,15.81,15.83,222000.0,12.4194,12.4587,12.4037,12.4194,222000.0
2008-05-05 10:05:00,15.83,15.91,15.83,15.91,42000.0,12.4194,12.4822,12.4194,12.4822,42000.0
2008-05-05 10:10:00,15.9,15.91,15.88,15.89,9600.0,12.4743,12.4822,12.4587,12.4665,9600.0
2008-05-05 10:15:00,15.88,15.88,15.83,15.84,26800.0,12.4587,12.4587,12.4194,12.4273,26800.0
2008-05-05 10:20:00,15.83,15.85,15.81,15.81,45200.0,12.4194,12.4351,12.4037,12.4037,45200.0
2008-05-05 10:25:00,15.81,15.81,15.8,15.8,26000.0,12.4037,12.4037,12.3959,12.3959,26000.0
2008-05-05 10:30:00,15.79,15.79,15.78,15.78,88800.0,12.388,12.388,12.3802,12.3802,88800.0
2008-05-05 10:35:00,15.78,15.8,15.78,15.8,24800.0,12.3802,12.3959,12.3802,12.3959,24800.0
2008-05-05 10:40:00,15.79,15.81,15.78,15.81,7200.0,12.388,12.4037,12.3802,12.4037,7200.0
2008-05-05 10:45:00,15.82,15.82,15.81,15.81,15600.0,12.4116,12.4116,12.4037,12.4037,15600.0
2008-05-05 10:50:00,15.81,15.81,15.79,15.79,20800.0,12.4037,12.4037,12.388,12.388,20800.0
2008-05-05 10:55:00,15.78,15.78,15.75,15.75,76400.0,12.3802,12.3802,12.3567,12.3567,76400.0
2008-05-05 11:00:00,15.75,15.76,15.74,15.75,53600.0,12.3567,12.3645,12.3488,12.3567,53600.0
2008-05-05 11:05:00,15.75,15.75,15.74,15.74,83200.0,12.3567,12.3567,12.3488,12.3488,83200.0
2008-05-05 11:10:00,15.74,15.77,15.74,15.76,62800.0,12.3488,12.3724,12.3488,12.3645,62800.0
2008-05-05 11:15:00,15.76,15.78,15.76,15.78,70000.0,12.3645,12.3802,12.3645,12.3802,70000.0
2008-05-05 11:20:00,15.77,15.78,15.75,15.75,38000.0,12.3724,12.3802,12.3567,12.3567,38000.0
2008-05-05 11:25:00,15.76,15.77,15.75,15.77,51200.0,12.3645,12.3724,12.3567,12.3724,51200.0
2008-05-05 11:30:00,15.77,15.81,15.77,15.81,57600.0,12.3724,12.4037,12.3724,12.4037,57600.0
2008-05-05 11:35:00,15.81,15.81,15.79,15.79,50800.0,12.4037,12.4037,12.388,12.388,50800.0
2008-05-05 11:40:00,15.78,15.8,15.78,15.79,35600.0,12.3802,12.3959,12.3802,12.388,35600.0
2008-05-05 11:45:00,15.79,15.79,15.78,15.78,32400.0,12.388,12.388,12.3802,12.3802,32400.0
2008-05-05 11:50:00,15.78,15.79,15.78,15.79,96800.0,12.3802,12.388,12.3802,12.388,96800.0
2008-05-05 11:55:00,15.79,15.79,15.78,15.79,45200.0,12.388,12.388,12.3802,12.388,45200.0
2008-05-05 12:00:00,15.79,15.8,15.79,15.79,25600.0,12.388,12.3959,12.388,12.388,25600.0
2008-05-05 12:05:00,15.79,15.8,15.79,15.79,55200.0,12.388,12.3959,12.388,12.388,55200.0
2008-05-05 12:10:00,15.79,15.8,15.79,15.79,38800.0,12.388,12.3959,12.388,12.388,38800.0
2008-05-05 12:15:00,15.79,15.79,15.77,15.78,46400.0,12.388,12.388,12.3724,12.3802,46400.0
2008-05-05 12:20:00,15.78,15.79,15.77,15.77,60800.0,12.3802,12.388,12.3724,12.3724,60800.0
2008-05-05 12:25:00,15.77,15.77,15.76,15.76,37200.0,12.3724,12.3724,12.3645,12.3645,37200.0
2008-05-05 12:30:00,15.76,15.77,15.76,15.77,48000.0,12.3645,12.3724,12.3645,12.3724,48000.0
2008-05-05 12:35:00,15.77,15.78,15.77,15.77,12800.0,12.3724,12.3802,12.3724,12.3724,12800.0
2008-05-05 12:40:00,15.78,15.78,15.77,15.77,36400.0,12.3802,12.3802,12.3724,12.3724,36400.0
2008-05-05 12:45:00,15.77,15.79,15.76,15.79,73200.0,12.3724,12.388,12.3645,12.388,73200.0
2008-05-05 12:50:00,15.79,15.8,15.78,15.78,31600.0,12.388,12.3959,12.3802,12.3802,31600.0
2008-05-05 12:55:00,15.78,15.79,15.78,15.79,52000.0,12.3802,12.388,12.3802,12.388,52000.0
2008-05-05 13:00:00,15.79,15.8,15.79,15.79,24400.0,12.388,12.3959,12.388,12.388,24400.0
2008-05-05 13:05:00,15.78,15.79,15.78,15.79,39600.0,12.3802,12.388,12.3802,12.388,39600.0
2008-05-05 13:10:00,15.79,15.8,15.78,15.78,17200.0,12.388,12.3959,12.3802,12.3802,17200.0
2008-05-05 13:15:00,15.79,15.79,15.77,15.78,14400.0,12.388,12.388,12.3724,12.3802,14400.0
2008-05-05 13:20:00,15.78,15.78,15.78,15.78,5200.0,12.3802,12.3802,12.3802,12.3802,5200.0
2008-05-05 13:25:00,15.77,15.78,15.77,15.77,11600.0,12.3724,12.3802,12.3724,12.3724,11600.0
2008-05-05 13:30:00,15.78,15.78,15.77,15.78,7200.0,12.3802,12.3802,12.3724,12.3802,7200.0
2008-05-05 13:35:00,15.79,15.79,15.76,15.78,10800.0,12.388,12.388,12.3645,12.3802,10800.0
2008-05-05 13:40:00,15.78,15.78,15.77,15.78,6400.0,12.3802,12.3802,12.3724,12.3802,6400.0
2008-05-05 13:45:00,15.78,15.78,15.75,15.75,19600.0,12.3802,12.3802,12.3567,12.3567,19600.0
2008-05-05 13:50:00,15.74,15.75,15.73,15.75,32400.0,12.3488,12.3567,12.341,12.3567,32400.0
2008-05-05 13:55:00,15.74,15.74,15.73,15.73,2000.0,12.3488,12.3488,12.341,12.341,2000.0
2008-05-05 14:00:00,15.73,15.74,15.72,15.74,50400.0,12.341,12.3488,12.3331,12.3488,50400.0
2008-05-05 14:05:00,15.75,15.75,15.74,15.75,2400.0,12.3567,12.3567,12.3488,12.3567,2400.0
2008-05-05 14:10:00,15.76,15.76,15.74,15.75,14000.0,12.3645,12.3645,12.3488,12.3567,14000.0
2008-05-05 14:15:00,15.74,15.75,15.74,15.75,6000.0,12.3488,12.3567,12.3488,12.3567,6000.0
2008-05-05 14:20:00,15.75,15.77,15.75,15.76,14400.0,12.3567,12.3724,12.3567,12.3645,14400.0
2008-05-05 14:25:00,15.76,15.77,15.75,15.76,38400.0,12.3645,12.3724,12.3567,12.3645,38400.0
2008-05-05 14:30:00,15.76,15.76,15.76,15.76,6000.0,12.3645,12.3645,12.3645,12.3645,6000.0
2008-05-05 14:35:00,15.76,15.77,15.75,15.75,24400.0,12.3645,12.3724,12.3567,12.3567,24400.0
2008-05-05 14:40:00,15.75,15.77,15.75,15.76,6400.0,12.3567,12.3724,12.3567,12.3645,6400.0
2008-05-05 14:45:00,15.76,15.78,15.76,15.78,638000.0,12.3645,12.3802,12.3645,12.3802,638000.0
2008-05-05 14:50:00,15.78,15.8,15.78,15.78,726000.0,12.3802,12.3959,12.3802,12.3802,726000.0
2008-05-05 14:55:00,15.78,15.78,15.77,15.78,55200.0,12.3802,12.3802,12.3724,12.3802,55200.0
2008-05-05 15:00:00,15.78,15.81,15.78,15.8,47200.0,12.3802,12.4037,12.3802,12.3959,47200.0
2008-05-05 15:05:00,15.8,15.81,15.8,15.81,175600.0,12.3959,12.4037,12.3959,12.4037,175600.0
2008-05-05 15:10:00,15.81,15.82,15.8,15.81,167600.0,12.4037,12.4116,12.3959,12.4037,167600.0
2008-05-05 15:15:00,15.82,15.82,15.8,15.81,64800.0,12.4116,12.4116,12.3959,12.4037,64800.0
2008-05-05 15:20:00,15.81,15.81,15.81,15.81,20400.0,12.4037,12.4037,12.4037,12.4037,20400.0
2008-05-05 15:25:00,15.81,15.81,15.8,15.8,8400.0,12.4037,12.4037,12.3959,12.3959,8400.0
2008-05-05 15:30:00,15.8,15.81,15.79,15.8,34800.0,12.3959,12.4037,12.388,12.3959,34800.0
2008-05-05 15:35:00,15.79,15.8,15.79,15.8,35200.0,12.388,12.3959,12.388,12.3959,35200.0
2008-05-05 15:40:00,15.79,15.8,15.78,15.79,37200.0,12.388,12.3959,12.3802,12.388,37200.0
2008-05-05 15:45:00,15.79,15.8,15.79,15.8,17600.0,12.388,12.3959,12.388,12.3959,17600.0
2008-05-05 15:50:00,15.8,15.82,15.8,15.8,23200.0,12.3959,12.4116,12.3959,12.3959,23200.0
2008-05-05 15:55:00,15.8,15.81,15.78,15.78,111200.0,12.3959,12.4037,12.3802,12.3802,111200.0
2008-05-06 09:30:00,15.7,15.74,15.7,15.72,32400.0,12.3174,12.3488,12.3174,12.3331,32400.0
2008-05-06 09:35:00,15.72,15.73,15.72,15.72,10400.0,12.3331,12.341,12.3331,12.3331,10400.0
2008-05-06 09:40:00,15.72,15.74,15.71,15.74,14400.0,12.3331,12.3488,12.3253,12.3488,14400.0
2008-05-06 09:45:00,15.74,15.74,15.7,15.7,11200.0,12.3488,12.3488,12.3174,12.3174,11200.0
2008-05-06 09:50:00,15.7,15.7,15.67,15.67,5600.0,12.3174,12.3174,12.2939,12.2939,5600.0
2008-05-06 09:55:00,15.68,15.7,15.67,15.7,30400.0,12.3017,12.3174,12.2939,12.3174,30400.0
2008-05-06 10:00:00,15.7,15.71,15.69,15.71,4800.0,12.3174,12.3253,12.3096,12.3253,4800.0
2008-05-06 10:05:00,15.71,15.71,15.7,15.71,55200.0,12.3253,12.3253,12.3174,12.3253,55200.0
2008-05-06 10:10:00,15.71,15.72,15.69,15.7,19600.0,12.3253,12.3331,12.3096,12.3174,19600.0
2008-05-06 10:15:00,15.7,15.72,15.7,15.72,12000.0,12.3174,12.3331,12.3174,12.3331,12000.0
2008-05-06 10:20:00,15.74,15.74,15.72,15.73,13200.0,12.3488,12.3488,12.3331,12.341,13200.0
2008-05-06 10:25:00,15.73,15.74,15.71,15.71,10000.0,12.341,12.3488,12.3253,12.3253,10000.0
2008-05-06 10:30:00,15.72,15.72,15.7,15.71,30400.0,12.3331,12.3331,12.3174,12.3253,30400.0
2008-05-06 10:35:00,15.72,15.73,15.71,15.72,13200.0,12.3331,12.341,12.3253,12.3331,13200.0
2008-05-06 10:40:00,15.72,15.73,15.72,15.73,26800.0,12.3331,12.341,12.3331,12.341,26800.0
2008-05-06 10:45:00,15.73,15.75,15.72,15.74,12000.0,12.341,12.3567,12.3331,12.3488,12000.0
2008-05-06 10:50:00,15.75,15.78,15.74,15.77,30000.0,12.3567,12.3802,12.3488,12.3724,30000.0
2008-05-06 10:55:00,15.77,15.79,15.76,15.78,20000.0,12.3724,12.388,12.3645,12.3802,20000.0
2008-05-06 11:00:00,15.79,15.81,15.79,15.8,30000.0,12.388,12.4037,12.388,12.3959,30000.0
2008-05-06 11:05:00,15.79,15.83,15.79,15.82,28000.0,12.388,12.4194,12.388,12.4116,28000.0
2008-05-06 11:10:00,15.81,15.83,15.81,15.82,25200.0,12.4037,12.4194,12.4037,12.4116,25200.0
2008-05-06 11:15:00,15.81,15.81,15.79,15.79,23600.0,12.4037,12.4037,12.388,12.388,23600.0
2008-05-06 11:20:00,15.79,15.8,15.78,15.78,13200.0,12.388,12.3959,12.3802,12.3802,13200.0
2008-05-06 11:25:00,15.78,15.79,15.78,15.79,12000.0,12.3802,12.388,12.3802,12.388,12000.0
2008-05-06 11:30:00,15.79,15.79,15.78,15.78,38400.0,12.388,12.388,12.3802,12.3802,38400.0
2008-05-06 11:35:00,15.78,15.79,15.77,15.79,37200.0,12.3802,12.388,12.3724,12.388,37200.0
2008-05-06 11:40:00,15.78,15.79,15.77,15.79,7200.0,12.3802,12.388,12.3724,12.388,7200.0
2008-05-06 11:45:00,15.78,15.79,15.78,15.79,12000.0,12.3802,12.388,12.3802,12.388,12000.0
2008-05-06 11:50:00,15.79,15.81,15.79,15.81,20800.0,12.388,12.4037,12.388,12.4037,20800.0
2008-05-06 11:55:00,15.81,15.82,15.8,15.82,26000.0,12.4037,12.4116,12.3959,12.4116,26000.0
2008-05-06 12:00:00,15.83,15.87,15.83,15.87,41600.0,12.4194,12.4508,12.4194,12.4508,41600.0
2008-05-06 12:05:00,15.87,15.89,15.86,15.88,26800.0,12.4508,12.4665,12.443,12.4587,26800.0
2008-05-06 12:10:00,15.88,15.91,15.88,15.88,17200.0,12.4587,12.4822,12.4587,12.4587,17200.0
2008-05-06 12:15:00,15.88,15.89,15.87,15.88,25200.0,12.4587,12.4665,12.4508,12.4587,25200.0
2008-05-06 12:20:00,15.88,15.9,15.88,15.9,25600.0,12.4587,12.4743,12.4587,12.4743,25600.0
2008-05-06 12:25:00,15.9,15.9,15.87,15.87,24000.0,12.4743,12.4743,12.4508,12.4508,24000.0
2008-05-06 12:30:00,15.87,15.89,15.87,15.88,48000.0,12.4508,12.4665,12.4508,12.4587,48000.0
2008-05-06 12:35:00,15.89,15.89,15.87,15.87,10400.0,12.4665,12.4665,12.4508,12.4508,10400.0
2008-05-06 12:40:00,15.87,15.89,15.87,15.88,10800.0,12.4508,12.4665,12.4508,12.4587,10800.0
2008-05-06 12:45:00,15.89,15.89,15.86,15.88,78000.0,12.4665,12.4665,12.443,12.4587,78000.0
2008-05-06 12:50:00,15.88,15.91,15.88,15.9,65600.0,12.4587,12.4822,12.4587,12.4743,65600.0
2008-05-06 12:55:00,15.89,15.9,15.89,15.89,36800.0,12.4665,12.4743,12.4665,12.4665,36800.0
2008-05-06 13:00:00,15.89,15.89,15.88,15.88,26800.0,12.4665,12.4665,12.4587,12.4587,26800.0
2008-05-06 13:05:00,15.88,15.89,15.88,15.89,25200.0,12.4587,12.4665,12.4587,12.4665,25200.0
2008-05-06 13:10:00,15.89,15.89,15.87,15.88,35200.0,12.4665,12.4665,12.4508,12.4587,35200.0
2008-05-06 13:15:00,15.88,15.91,15.88,15.9,32400.0,12.4587,12.4822,12.4587,12.4743,32400.0
2008-05-06 13:20:00,15.9,15.91,15.9,15.9,14000.0,12.4743,12.4822,12.4743,12.4743,14000.0
2008-05-06 13:25:00,15.91,15.91,15.88,15.88,17200.0,12.4822,12.4822,12.4587,12.4587,17200.0
2008-05-06 13:30:00,15.88,15.88,15.86,15.87,35200.0,12.4587,12.4587,12.443,12.4508,35200.0
2008-05-06 13:35:00,15.87,15.88,15.87,15.88,40400.0,12.4508,12.4587,12.4508,12.4587,40400.0
2008-05-06 13:40:00,15.88,15.89,15.87,15.89,29200.0,12.4587,12.4665,12.4508,12.4665,29200.0
2008-05-06 13:45:00,15.89,15.89,15.86,15.87,40800.0,12.4665,12.4665,12.443,12.4508,40800.0
2008-05-06 13:50:00,15.87,15.89,15.87,15.88,21200.0,12.4508,12.4665,12.4508,12.4587,21200.0
2008-05-06 13:55:00,15.87,15.88,15.87,15.88,13600.0,12.4508,12.4587,12.4508,12.4587,13600.0
2008-05-06 14:00:00,15.88,15.89,15.85,15.85,32000.0,12.4587,12.4665,12.4351,12.4351,32000.0
2008-05-06 14:05:00,15.86,15.86,15.81,15.83,460400.0,12.443,12.443,12.4037,12.4194,460400.0
2008-05-06 14:10:00,15.83,15.84,15.82,15.83,24400.0,12.4194,12.4273,12.4116,12.4194,24400.0
2008-05-06 14:15:00,15.84,15.85,15.81,15.81,71200.0,12.4273,12.4351,12.4037,12.4037,71200.0
2008-05-06 14:20:00,15.81,15.82,15.81,15.82,22400.0,12.4037,12.4116,12.4037,12.4116,22400.0
2008-05-06 14:25:00,15.83,15.84,15.82,15.83,28000.0,12.4194,12.4273,12.4116,12.4194,28000.0
2008-05-06 14:30:00,15.83,15.84,15.83,15.84,29600.0,12.4194,12.4273,12.4194,12.4273,29600.0
2008-05-06 14:35:00,15.84,15.84,15.82,15.83,116000.0,12.4273,12.4273,12.4116,12.4194,116000.0
2008-05-06 14:40:00,15.82,15.83,15.82,15.83,11600.0,12.4116,12.4194,12.4116,12.4194,11600.0
2008-05-06 14:45:00,15.84,15.87,15.84,15.87,14000.0,12.4273,12.4508,12.4273,12.4508,14000.0
2008-05-06 14:50:00,15.87,15.9,15.86,15.89,53600.0,12.4508,12.4743,12.443,12.4665,53600.0
2008-05-06 14:55:00,15.9,15.9,15.88,15.89,41200.0,12.4743,12.4743,12.4587,12.4665,41200.0
2008-05-06 15:00:00,15.9,15.91,15.88,15.91,120800.0,12.4743,12.4822,12.4587,12.4822,120800.0
2008-05-06 15:05:00,15.91,15.94,15.91,15.94,34800.0,12.4822,12.5057,12.4822,12.5057,34800.0
2008-05-06 15:10:00,15.94,15.94,15.9,15.92,46400.0,12.5057,12.5057,12.4743,12.49,46400.0
2008-05-06 15:15:00,15.92,15.93,15.91,15.92,62000.0,12.49,12.4979,12.4822,12.49,62000.0
2008-05-06 15:20:00,15.92,15.92,15.9,15.9,40000.0,12.49,12.49,12.4743,12.4743,40000.0
2008-05-06 15:25:00,15.9,15.92,15.9,15.9,30800.0,12.4743,12.49,12.4743,12.4743,30800.0
2008-05-06 15:30:00,15.91,15.94,15.91,15.93,315600.0,12.4822,12.5057,12.4822,12.4979,315600.0
2008-05-06 15:35:00,15.93,15.95,15.93,15.95,312400.0,12.4979,12.5136,12.4979,12.5136,312400.0
2008-05-06 15:40:00,15.95,15.95,15.9,15.9,96000.0,12.5136,12.5136,12.4743,12.4743,96000.0
2008-05-06 15:45:00,15.91,15.91,15.89,15.89,51200.0,12.4822,12.4822,12.4665,12.4665,51200.0
2008-05-06 15:50:00,15.89,15.9,15.88,15.9,54000.0,12.4665,12.4743,12.4587,12.4743,54000.0
2008-05-06 15:55:00,15.9,15.9,15.86,15.86,57200.0,12.4743,12.4743,12.443,12.443,57200.0
2008-05-06 16:00:00,15.84,15.86,15.84,15.86,65200.0,12.4273,12.443,12.4273,12.443,65200.0
2008-05-06 16:05:00,15.86,15.86,15.86,15.86,0.0,12.443,12.443,12.443,12.443,0.0
2008-05-06 16:10:00,15.86,15.86,15.86,15.86,0.0,12.443,12.443,12.443,12.443,0.0
2008-05-07 09:30:00,15.88,15.92,15.88,15.9,130400.0,12.4587,12.49,12.4587,12.4743,130400.0
2008-05-07 09:35:00,15.9,15.9,15.9,15.9,4400.0,12.4743,12.4743,12.4743,12.4743,4400.0
2008-05-07 09:40:00,15.9,15.9,15.87,15.89,36400.0,12.4743,12.4743,12.4508,12.4665,36400.0
2008-05-07 09:45:00,15.89,15.91,15.88,15.91,14400.0,12.4665,12.4822,12.4587,12.4822,14400.0
2008-05-07 09:50:00,15.92,15.93,15.9,15.9,22400.0,12.49,12.4979,12.4743,12.4743,22400.0
2008-05-07 09:55:00,15.89,15.9,15.89,15.89,7600.0,12.4665,12.4743,12.4665,12.4665,7600.0
2008-05-07 10:00:00,15.88,15.9,15.86,15.87,15600.0,12.4587,12.4743,12.443,12.4508,15600.0
2008-05-07 10:05:00,15.86,15.88,15.86,15.87,15600.0,12.443,12.4587,12.443,12.4508,15600.0
2008-05-07 10:10:00,15.89,15.89,15.89,15.89,800.0,12.4665,12.4665,12.4665,12.4665,800.0
2008-05-07 10:15:00,15.9,15.9,15.88,15.9,22000.0,12.4743,12.4743,12.4587,12.4743,22000.0
2008-05-07 10:20:00,15.9,15.9,15.89,15.89,1600.0,12.4743,12.4743,12.4665,12.4665,1600.0
2008-05-07 10:25:00,15.89,15.91,15.89,15.9,14000.0,12.4665,12.4822,12.4665,12.4743,14000.0
2008-05-07 10:30:00,15.9,15.93,15.9,15.91,50000.0,12.4743,12.4979,12.4743,12.4822,50000.0
2008-05-07 10:35:00,15.91,15.93,15.9,15.93,5200.0,12.4822,12.4979,12.4743,12.4979,5200.0
2008-05-07 10:40:00,15.95,15.97,15.94,15.95,4800.0,12.5136,12.5293,12.5057,12.5136,4800.0
2008-05-07 10:45:00,15.94,15.94,15.92,15.93,6800.0,12.5057,12.5057,12.49,12.4979,6800.0
2008-05-07 10:50:00,15.92,15.93,15.92,15.92,5200.0,12.49,12.4979,12.49,12.49,5200.0
2008-05-07 10:55:00,15.93,15.93,15.91,15.92,8400.0,12.4979,12.4979,12.4822,12.49,8400.0
2008-05-07 11:00:00,15.9,15.92,15.9,15.92,19200.0,12.4743,12.49,12.4743,12.49,19200.0
2008-05-07 11:05:00,15.92,15.92,15.9,15.92,29600.0,12.49,12.49,12.4743,12.49,29600.0
2008-05-07 11:10:00,15.92,15.92,15.9,15.91,42000.0,12.49,12.49,12.4743,12.4822,42000.0
2008-05-07 11:15:00,15.91,15.91,15.9,15.91,110800.0,12.4822,12.4822,12.4743,12.4822,110800.0
2008-05-07 11:20:00,15.91,15.92,15.9,15.9,10000.0,12.4822,12.49,12.4743,12.4743,10000.0
2008-05-07 11:25:00,15.91,15.91,15.89,15.89,33600.0,12.4822,12.4822,12.4665,12.4665,33600.0
2008-05-07 11:30:00,15.9,15.9,15.86,15.86,20800.0,12.4743,12.4743,12.443,12.443,20800.0
2008-05-07 11:35:00,15.86,15.86,15.85,15.85,18000.0,12.443,12.443,12.4351,12.4351,18000.0
2008-05-07 11:40:00,15.86,15.86,15.85,15.86,6400.0,12.443,12.443,12.4351,12.443,6400.0
2008-05-07 11:45:00,15.85,15.86,15.85,15.86,5200.0,12.4351,12.443,12.4351,12.443,5200.0
2008-05-07 11:50:00,15.86,15.86,15.85,15.85,8400.0,12.443,12.443,12.4351,12.4351,8400.0
2008-05-07 11:55:00,15.84,15.86,15.84,15.85,10800.0,12.4273,12.443,12.4273,12.4351,10800.0
2008-05-07 12:00:00,15.85,15.85,15.83,15.85,96800.0,12.4351,12.4351,12.4194,12.4351,96800.0
2008-05-07 12:05:00,15.85,15.87,15.85,15.86,15200.0,12.4351,12.4508,12.4351,12.443,15200.0
2008-05-07 12:10:00,15.86,15.86,15.85,15.86,5200.0,12.443,12.443,12.4351,12.443,5200.0
2008-05-07 12:15:00,15.86,15.87,15.86,15.87,10800.0,12.443,12.4508,12.443,12.4508,10800.0
2008-05-07 12:20:00,15.87,15.87,15.86,15.86,34400.0,12.4508,12.4508,12.443,12.443,34400.0
2008-05-07 12:25:00,15.86,15.87,15.86,15.86,13600.0,12.443,12.4508,12.443,12.443,13600.0
2008-05-07 12:30:00,15.86,15.87,15.86,15.86,22800.0,12.443,12.4508,12.443,12.443,22800.0
2008-05-07 12:35:00,15.87,15.87,15.86,15.87,8800.0,12.4508,12.4508,12.443,12.4508,8800.0
2008-05-07 12:40:00,15.87,15.88,15.86,15.86,15600.0,12.4508,12.4587,12.443,12.443,15600.0
2008-05-07 12:45:00,15.86,15.87,15.86,15.87,7200.0,12.443,12.4508,12.443,12.4508,7200.0
2008-05-07 12:50:00,15.86,15.88,15.86,15.88,14000.0,12.443,12.4587,12.443,12.4587,14000.0
2008-05-07 12:55:00,15.88,15.88,15.88,15.88,14000.0,12.4587,12.4587,12.4587,12.4587,14000.0
2008-05-07 13:00:00,15.88,15.89,15.86,15.86,19600.0,12.4587,12.4665,12.443,12.443,19600.0
2008-05-07 13:05:00,15.86,15.86,15.83,15.83,30800.0,12.443,12.443,12.4194,12.4194,30800.0
2008-05-07 13:10:00,15.8,15.81,15.78,15.78,26800.0,12.3959,12.4037,12.3802,12.3802,26800.0
2008-05-07 13:15:00,15.79,15.79,15.79,15.79,11600.0,12.388,12.388,12.388,12.388,11600.0
2008-05-07 13:20:00,15.79,15.79,15.78,15.78,8000.0,12.388,12.388,12.3802,12.3802,8000.0
2008-05-07 13:25:00,15.79,15.8,15.79,15.8,16800.0,12.388,12.3959,12.388,12.3959,16800.0
2008-05-07 13:30:00,15.8,15.81,15.8,15.81,6000.0,12.3959,12.4037,12.3959,12.4037,6000.0
2008-05-07 13:35:00,15.81,15.81,15.81,15.81,15600.0,12.4037,12.4037,12.4037,12.4037,15600.0
2008-05-07 13:40:00,15.81,15.81,15.79,15.79,13600.0,12.4037,12.4037,12.388,12.388,13600.0
2008-05-07 13:45:00,15.79,15.8,15.79,15.8,10800.0,12.388,12.3959,12.388,12.3959,10800.0
2008-05-07 13:50:00,15.8,15.8,15.78,15.78,12000.0,12.3959,12.3959,12.3802,12.3802,12000.0
2008-05-07 13:55:00,15.79,15.79,15.77,15.77,23200.0,12.388,12.388,12.3724,12.3724,23200.0
2008-05-07 14:00:00,15.78,15.79,15.77,15.78,22400.0,12.3802,12.388,12.3724,12.3802,22400.0
2008-05-07 14:05:00,15.77,15.77,15.77,15.77,2800.0,12.3724,12.3724,12.3724,12.3724,2800.0
2008-05-07 14:10:00,15.79,15.79,15.79,15.79,6400.0,12.388,12.388,12.388,12.388,6400.0
2008-05-07 14:15:00,15.79,15.79,15.77,15.77,12400.0,12.388,12.388,12.3724,12.3724,12400.0
2008-05-07 14:20:00,15.77,15.78,15.74,15.74,38400.0,12.3724,12.3802,12.3488,12.3488,38400.0
2008-05-07 14:25:00,15.75,15.75,15.72,15.73,49600.0,12.3567,12.3567,12.3331,12.341,49600.0
2008-05-07 14:30:00,15.72,15.73,15.71,15.73,48000.0,12.3331,12.341,12.3253,12.341,48000.0
2008-05-07 14:35:00,15.72,15.72,15.7,15.71,18400.0,12.3331,12.3331,12.3174,12.3253,18400.0
2008-05-07 14:40:00,15.7,15.72,15.7,15.71,14800.0,12.3174,12.3331,12.3174,12.3253,14800.0
2008-05-07 14:45:00,15.7,15.71,15.68,15.69,38000.0,12.3174,12.3253,12.3017,12.3096,38000.0
2008-05-07 14:50:00,15.69,15.7,15.69,15.69,20800.0,12.3096,12.3174,12.3096,12.3096,20800.0
2008-05-07 14:55:00,15.69,15.71,15.69,15.7,20000.0,12.3096,12.3253,12.3096,12.3174,20000.0
2008-05-07 15:00:00,15.69,15.7,15.68,15.69,26400.0,12.3096,12.3174,12.3017,12.3096,26400.0
2008-05-07 15:05:00,15.68,15.69,15.66,15.66,60000.0,12.3017,12.3096,12.286,12.286,60000.0
2008-05-07 15:10:00,15.65,15.69,15.65,15.69,44400.0,12.2782,12.3096,12.2782,12.3096,44400.0
2008-05-07 15:15:00,15.69,15.71,15.69,15.69,28000.0,12.3096,12.3253,12.3096,12.3096,28000.0
2008-05-07 15:20:00,15.69,15.7,15.66,15.67,87200.0,12.3096,12.3174,12.286,12.2939,87200.0
2008-05-07 15:25:00,15.66,15.66,15.63,15.64,31600.0,12.286,12.286,12.2625,12.2704,31600.0
2008-05-07 15:30:00,15.64,15.65,15.62,15.65,104800.0,12.2704,12.2782,12.2547,12.2782,104800.0
2008-05-07 15:35:00,15.65,15.66,15.63,15.65,49200.0,12.2782,12.286,12.2625,12.2782,49200.0
2008-05-07 15:40:00,15.65,15.65,15.64,15.65,71600.0,12.2782,12.2782,12.2704,12.2782,71600.0
2008-05-07 15:45:00,15.66,15.67,15.64,15.65,93200.0,12.286,12.2939,12.2704,12.2782,93200.0
2008-05-07 15:50:00,15.65,15.65,15.61,15.62,96400.0,12.2782,12.2782,12.2468,12.2547,96400.0
2008-05-07 15:55:00,15.62,15.65,15.59,15.63,355200.0,12.2547,12.2782,12.2311,12.2625,355200.0
2008-05-07 16:00:00,15.61,15.67,15.61,15.67,82400.0,12.2468,12.2939,12.2468,12.2939,82400.0
2008-05-07 16:05:00,15.67,15.67,15.67,15.67,0.0,12.2939,12.2939,12.2939,12.2939,0.0
2008-05-07 16:10:00,15.67,15.67,15.67,15.67,0.0,12.2939,12.2939,12.2939,12.2939,0.0
2008-05-08 09:30:00,15.68,15.68,15.63,15.64,140000.0,12.3017,12.3017,12.2625,12.2704,140000.0
2008-05-08 09:35:00,15.63,15.64,15.61,15.63,18000.0,12.2625,12.2704,12.2468,12.2625,18000.0
2008-05-08 09:40:00,15.62,15.63,15.6,15.6,467200.0,12.2547,12.2625,12.239,12.239,467200.0
2008-05-08 09:45:00,15.6,15.62,15.59,15.61,170400.0,12.239,12.2547,12.2311,12.2468,170400.0
2008-05-08 09:50:00,15.62,15.66,15.62,15.65,775600.0,12.2547,12.286,12.2547,12.2782,775600.0
2008-05-08 09:55:00,15.66,15.68,15.62,15.63,780000.0,12.286,12.3017,12.2547,12.2625,780000.0
2008-05-08 10:00:00,15.63,15.63,15.6,15.6,106800.0,12.2625,12.2625,12.239,12.239,106800.0
2008-05-08 10:05:00,15.61,15.61,15.58,15.6,10800.0,12.2468,12.2468,12.2233,12.239,10800.0
2008-05-08 10:10:00,15.61,15.62,15.58,15.59,38000.0,12.2468,12.2547,12.2233,12.2311,38000.0
2008-05-08 10:15:00,15.6,15.6,15.58,15.58,273600.0,12.239,12.239,12.2233,12.2233,273600.0
2008-05-08 10:20:00,15.58,15.59,15.57,15.58,82400.0,12.2233,12.2311,12.2154,12.2233,82400.0
2008-05-08 10:25:00,15.59,15.61,15.58,15.61,33200.0,12.2311,12.2468,12.2233,12.2468,33200.0
2008-05-08 10:30:00,15.61,15.61,15.58,15.59,51600.0,12.2468,12.2468,12.2233,12.2311,51600.0
2008-05-08 10:35:00,15.6,15.6,15.56,15.56,40400.0,12.239,12.239,12.2076,12.2076,40400.0
2008-05-08 10:40:00,15.56,15.59,15.56,15.58,39600.0,12.2076,12.2311,12.2076,12.2233,39600.0
2008-05-08 10:45:00,15.58,15.59,15.56,15.56,30000.0,12.2233,12.2311,12.2076,12.2076,30000.0
2008-05-08 10:50:00,15.56,15.58,15.56,15.56,36000.0,12.2076,12.2233,12.2076,12.2076,36000.0
2008-05-08 10:55:00,15.56,15.6,15.56,15.59,28000.0,12.2076,12.239,12.2076,12.2311,28000.0
2008-05-08 11:00:00,15.59,15.59,15.56,15.57,21200.0,12.2311,12.2311,12.2076,12.2154,21200.0
2008-05-08 11:05:00,15.57,15.62,15.57,15.61,50000.0,12.2154,12.2547,12.2154,12.2468,50000.0
2008-05-08 11:10:00,15.61,15.62,15.6,15.62,47200.0,12.2468,12.2547,12.239,12.2547,47200.0
2008-05-08 11:15:00,15.62,15.63,15.61,15.61,50800.0,12.2547,12.2625,12.2468,12.2468,50800.0
2008-05-08 11:20:00,15.62,15.65,15.62,15.64,70400.0,12.2547,12.2782,12.2547,12.2704,70400.0
2008-05-08 11:25:00,15.64,15.64,15.62,15.63,16800.0,12.2704,12.2704,12.2547,12.2625,16800.0
2008-05-08 11:30:00,15.63,15.64,15.62,15.63,55200.0,12.2625,12.2704,12.2547,12.2625,55200.0
2008-05-08 11:35:00,15.63,15.64,15.61,15.61,43200.0,12.2625,12.2704,12.2468,12.2468,43200.0
2008-05-08 11:40:00,15.6,15.61,15.58,15.59,52000.0,12.239,12.2468,12.2233,12.2311,52000.0
2008-05-08 11:45:00,15.59,15.6,15.59,15.6,36800.0,12.2311,12.239,12.2311,12.239,36800.0
2008-05-08 11:50:00,15.6,15.61,15.58,15.6,62000.0,12.239,12.2468,12.2233,12.239,62000.0
2008-05-08 11:55:00,15.6,15.6,15.59,15.59,18000.0,12.239,12.239,12.2311,12.2311,18000.0
2008-05-08 12:00:00,15.6,15.6,15.58,15.59,30400.0,12.239,12.239,12.2233,12.2311,30400.0
2008-05-08 12:05:00,15.59,15.6,15.58,15.6,14000.0,12.2311,12.239,12.2233,12.239,14000.0
2008-05-08 12:10:00,15.61,15.63,15.6,15.61,30400.0,12.2468,12.2625,12.239,12.2468,30400.0
2008-05-08 12:15:00,15.6,15.61,15.59,15.61,14800.0,12.239,12.2468,12.2311,12.2468,14800.0
2008-05-08 12:20:00,15.61,15.62,15.6,15.6,84400.0,12.2468,12.2547,12.239,12.239,84400.0
2008-05-08 12:25:00,15.6,15.6,15.59,15.59,15600.0,12.239,12.239,12.2311,12.2311,15600.0
2008-05-08 12:30:00,15.59,15.6,15.59,15.59,14400.0,12.2311,12.239,12.2311,12.2311,14400.0
2008-05-08 12:35:00,15.59,15.59,15.58,15.59,13200.0,12.2311,12.2311,12.2233,12.2311,13200.0
2008-05-08 12:40:00,15.59,15.59,15.58,15.59,12400.0,12.2311,12.2311,12.2233,12.2311,12400.0
2008-05-08 12:45:00,15.6,15.6,15.59,15.6,6000.0,12.239,12.239,12.2311,12.239,6000.0
2008-05-08 12:50:00,15.6,15.61,15.6,15.61,13200.0,12.239,12.2468,12.239,12.2468,13200.0
2008-05-08 12:55:00,15.6,15.6,15.59,15.6,8400.0,12.239,12.239,12.2311,12.239,8400.0
2008-05-08 13:00:00,15.6,15.61,15.6,15.61,15600.0,12.239,12.2468,12.239,12.2468,15600.0
2008-05-08 13:05:00,15.61,15.62,15.61,15.61,5200.0,12.2468,12.2547,12.2468,12.2468,5200.0
2008-05-08 13:10:00,15.61,15.61,15.6,15.6,26800.0,12.2468,12.2468,12.239,12.239,26800.0
2008-05-08 13:15:00,15.6,15.61,15.59,15.6,13200.0,12.239,12.2468,12.2311,12.239,13200.0
2008-05-08 13:20:00,15.6,15.65,15.6,15.64,42000.0,12.239,12.2782,12.239,12.2704,42000.0
2008-05-08 13:25:00,15.65,15.69,15.65,15.68,41600.0,12.2782,12.3096,12.2782,12.3017,41600.0
2008-05-08 13:30:00,15.68,15.69,15.68,15.69,24000.0,12.3017,12.3096,12.3017,12.3096,24000.0
2008-05-08 13:35:00,15.69,15.69,15.68,15.68,36400.0,12.3096,12.3096,12.3017,12.3017,36400.0
2008-05-08 13:40:00,15.67,15.68,15.66,15.66,12400.0,12.2939,12.3017,12.286,12.286,12400.0
2008-05-08 13:45:00,15.66,15.66,15.65,15.66,61200.0,12.286,12.286,12.2782,12.286,61200.0
2008-05-08 13:50:00,15.67,15.7,15.67,15.69,21600.0,12.2939,12.3174,12.2939,12.3096,21600.0
2008-05-08 13:55:00,15.69,15.7,15.68,15.69,13200.0,12.3096,12.3174,12.3017,12.3096,13200.0
2008-05-08 14:00:00,15.69,15.7,15.67,15.67,15200.0,12.3096,12.3174,12.2939,12.2939,15200.0
2008-05-08 14:05:00,15.67,15.67,15.65,15.65,41200.0,12.2939,12.2939,12.2782,12.2782,41200.0
2008-05-08 14:10:00,15.65,15.66,15.65,15.65,14800.0,12.2782,12.286,12.2782,12.2782,14800.0
2008-05-08 14:15:00,15.64,15.65,15.62,15.62,14400.0,12.2704,12.2782,12.2547,12.2547,14400.0
2008-05-08 14:20:00,15.62,15.64,15.62,15.63,9200.0,12.2547,12.2704,12.2547,12.2625,9200.0
2008-05-08 14:25:00,15.62,15.63,15.61,15.61,18400.0,12.2547,12.2625,12.2468,12.2468,18400.0
2008-05-08 14:30:00,15.61,15.62,15.6,15.62,7600.0,12.2468,12.2547,12.239,12.2547,7600.0
2008-05-08 14:35:00,15.63,15.63,15.62,15.63,19600.0,12.2625,12.2625,12.2547,12.2625,19600.0
2008-05-08 14:40:00,15.62,15.62,15.59,15.6,62400.0,12.2547,12.2547,12.2311,12.239,62400.0
2008-05-08 14:45:00,15.6,15.61,15.6,15.6,14000.0,12.239,12.2468,12.239,12.239,14000.0
2008-05-08 14:50:00,15.59,15.6,15.59,15.6,76400.0,12.2311,12.239,12.2311,12.239,76400.0
2008-05-08 14:55:00,15.61,15.61,15.59,15.59,18800.0,12.2468,12.2468,12.2311,12.2311,18800.0
2008-05-08 15:00:00,15.59,15.62,15.59,15.61,12800.0,12.2311,12.2547,12.2311,12.2468,12800.0
2008-05-08 15:05:00,15.61,15.61,15.6,15.61,10400.0,12.2468,12.2468,12.239,12.2468,10400.0
2008-05-08 15:10:00,15.6,15.61,15.59,15.6,12800.0,12.239,12.2468,12.2311,12.239,12800.0
2008-05-08 15:15:00,15.6,15.61,15.59,15.59,40000.0,12.239,12.2468,12.2311,12.2311,40000.0
2008-05-08 15:20:00,15.6,15.6,15.57,15.6,30800.0,12.239,12.239,12.2154,12.239,30800.0
2008-05-08 15:25:00,15.59,15.62,15.59,15.61,40000.0,12.2311,12.2547,12.2311,12.2468,40000.0
2008-05-08 15:30:00,15.61,15.63,15.6,15.61,50800.0,12.2468,12.2625,12.239,12.2468,50800.0
2008-05-08 15:35:00,15.62,15.62,15.61,15.62,46800.0,12.2547,12.2547,12.2468,12.2547,46800.0
2008-05-08 15:40:00,15.62,15.63,15.61,15.62,92000.0,12.2547,12.2625,12.2468,12.2547,92000.0
2008-05-08 15:45:00,15.62,15.65,15.62,15.64,114400.0,12.2547,12.2782,12.2547,12.2704,114400.0
2008-05-08 15:50:00,15.64,15.66,15.64,15.65,46800.0,12.2704,12.286,12.2704,12.2782,46800.0
2008-05-08 15:55:00,15.65,15.68,15.65,15.68,56000.0,12.2782,12.3017,12.2782,12.3017,56000.0
2008-05-08 16:00:00,15.66,15.68,15.66,15.66,18400.0,12.286,12.3017,12.286,12.286,18400.0
2008-05-08 16:05:00,15.67,15.67,15.66,15.66,47600.0,12.2939,12.2939,12.286,12.286,47600.0
2008-05-08 16:10:00,15.66,15.66,15.66,15.66,2000.0,12.286,12.286,12.286,12.286,2000.0
2008-05-09 09:30:00,15.56,15.56,15.51,15.51,152400.0,12.2076,12.2076,12.1684,12.1684,152400.0
2008-05-09 09:35:00,15.51,15.57,15.51,15.57,32000.0,12.1684,12.2154,12.1684,12.2154,32000.0
2008-05-09 09:40:00,15.57,15.58,15.56,15.57,20800.0,12.2154,12.2233,12.2076,12.2154,20800.0
2008-05-09 09:45:00,15.57,15.58,15.56,15.56,28000.0,12.2154,12.2233,12.2076,12.2076,28000.0
2008-05-09 09:50:00,15.57,15.57,15.56,15.57,14400.0,12.2154,12.2154,12.2076,12.2154,14400.0
2008-05-09 09:55:00,15.56,15.57,15.54,15.54,23600.0,12.2076,12.2154,12.1919,12.1919,23600.0
2008-05-09 10:00:00,15.55,15.58,15.55,15.58,41200.0,12.1997,12.2233,12.1997,12.2233,41200.0
2008-05-09 10:05:00,15.59,15.6,15.59,15.59,7600.0,12.2311,12.239,12.2311,12.2311,7600.0
2008-05-09 10:10:00,15.59,15.59,15.56,15.58,6800.0,12.2311,12.2311,12.2076,12.2233,6800.0
2008-05-09 10:15:00,15.58,15.59,15.56,15.59,22000.0,12.2233,12.2311,12.2076,12.2311,22000.0
2008-05-09 10:20:00,15.59,15.59,15.56,15.56,19600.0,12.2311,12.2311,12.2076,12.2076,19600.0
2008-05-09 10:25:00,15.57,15.58,15.56,15.56,20400.0,12.2154,12.2233,12.2076,12.2076,20400.0
2008-05-09 10:30:00,15.56,15.59,15.56,15.59,22000.0,12.2076,12.2311,12.2076,12.2311,22000.0
2008-05-09 10:35:00,15.58,15.62,15.58,15.6,42000.0,12.2233,12.2547,12.2233,12.239,42000.0
2008-05-09 10:40:00,15.6,15.66,15.6,15.66,99600.0,12.239,12.286,12.239,12.286,99600.0
2008-05-09 10:45:00,15.66,15.72,15.66,15.7,60800.0,12.286,12.3331,12.286,12.3174,60800.0
2008-05-09 10:50:00,15.7,15.7,15.68,15.68,16800.0,12.3174,12.3174,12.3017,12.3017,16800.0
2008-05-09 10:55:00,15.68,15.68,15.67,15.67,12400.0,12.3017,12.3017,12.2939,12.2939,12400.0
2008-05-09 11:00:00,15.68,15.68,15.65,15.65,21200.0,12.3017,12.3017,12.2782,12.2782,21200.0
2008-05-09 11:05:00,15.65,15.69,15.65,15.68,20800.0,12.2782,12.3096,12.2782,12.3017,20800.0
2008-05-09 11:10:00,15.68,15.68,15.65,15.66,61200.0,12.3017,12.3017,12.2782,12.286,61200.0
2008-05-09 11:15:00,15.66,15.66,15.65,15.66,28800.0,12.286,12.286,12.2782,12.286,28800.0
2008-05-09 11:20:00,15.66,15.67,15.62,15.63,35600.0,12.286,12.2939,12.2547,12.2625,35600.0
2008-05-09 11:25:00,15.63,15.65,15.63,15.63,18400.0,12.2625,12.2782,12.2625,12.2625,18400.0
2008-05-09 11:30:00,15.63,15.64,15.61,15.62,17200.0,12.2625,12.2704,12.2468,12.2547,17200.0
2008-05-09 11:35:00,15.62,15.62,15.6,15.61,15200.0,12.2547,12.2547,12.239,12.2468,15200.0
2008-05-09 11:40:00,15.61,15.61,15.6,15.6,50000.0,12.2468,12.2468,12.239,12.239,50000.0
2008-05-09 11:45:00,15.6,15.61,15.6,15.6,25200.0,12.239,12.2468,12.239,12.239,25200.0
2008-05-09 11:50:00,15.6,15.6,15.58,15.59,53600.0,12.239,12.239,12.2233,12.2311,53600.0
2008-05-09 11:55:00,15.59,15.61,15.59,15.6,22800.0,12.2311,12.2468,12.2311,12.239,22800.0
2008-05-09 12:00:00,15.6,15.6,15.59,15.59,21600.0,12.239,12.239,12.2311,12.2311,21600.0
2008-05-09 12:05:00,15.59,15.6,15.58,15.58,14400.0,12.2311,12.239,12.2233,12.2233,14400.0
2008-05-09 12:10:00,15.58,15.59,15.56,15.57,20800.0,12.2233,12.2311,12.2076,12.2154,20800.0
2008-05-09 12:15:00,15.57,15.58,15.56,15.58,7200.0,12.2154,12.2233,12.2076,12.2233,7200.0
2008-05-09 12:20:00,15.58,15.58,15.56,15.56,16000.0,12.2233,12.2233,12.2076,12.2076,16000.0
2008-05-09 12:25:00,15.56,15.57,15.56,15.57,7200.0,12.2076,12.2154,12.2076,12.2154,7200.0
2008-05-09 12:30:00,15.57,15.58,15.56,15.56,18000.0,12.2154,12.2233,12.2076,12.2076,18000.0
2008-05-09 12:35:00,15.56,15.58,15.56,15.58,18800.0,12.2076,12.2233,12.2076,12.2233,18800.0
2008-05-09 12:40:00,15.57,15.58,15.57,15.57,5200.0,12.2154,12.2233,12.2154,12.2154,5200.0
2008-05-09 12:45:00,15.58,15.59,15.58,15.59,5600.0,12.2233,12.2311,12.2233,12.2311,5600.0
2008-05-09 12:50:00,15.59,15.6,15.59,15.59,6000.0,12.2311,12.239,12.2311,12.2311,6000.0
2008-05-09 12:55:00,15.6,15.62,15.6,15.62,9200.0,12.239,12.2547,12.239,12.2547,9200.0
2008-05-09 13:00:00,15.61,15.62,15.6,15.62,12000.0,12.2468,12.2547,12.239,12.2547,12000.0
2008-05-09 13:05:00,15.62,15.63,15.62,15.62,13600.0,12.2547,12.2625,12.2547,12.2547,13600.0
2008-05-09 13:10:00,15.62,15.63,15.62,15.62,18800.0,12.2547,12.2625,12.2547,12.2547,18800.0
2008-05-09 13:15:00,15.62,15.62,15.61,15.62,21200.0,12.2547,12.2547,12.2468,12.2547,21200.0
2008-05-09 13:20:00,15.62,15.64,15.62,15.64,10400.0,12.2547,12.2704,12.2547,12.2704,10400.0
2008-05-09 13:25:00,15.64,15.64,15.62,15.62,12400.0,12.2704,12.2704,12.2547,12.2547,12400.0
2008-05-09 13:30:00,15.63,15.63,15.61,15.61,32000.0,12.2625,12.2625,12.2468,12.2468,32000.0
2008-05-09 13:35:00,15.61,15.63,15.61,15.62,18000.0,12.2468,12.2625,12.2468,12.2547,18000.0
2008-05-09 13:40:00,15.62,15.63,15.62,15.62,12800.0,12.2547,12.2625,12.2547,12.2547,12800.0
2008-05-09 13:45:00,15.62,15.63,15.62,15.63,37200.0,12.2547,12.2625,12.2547,12.2625,37200.0
2008-05-09 13:50:00,15.62,15.63,15.62,15.62,15200.0,12.2547,12.2625,12.2547,12.2547,15200.0
2008-05-09 13:55:00,15.63,15.65,15.63,15.65,7200.0,12.2625,12.2782,12.2625,12.2782,7200.0
2008-05-09 14:00:00,15.65,15.66,15.65,15.65,22800.0,12.2782,12.286,12.2782,12.2782,22800.0
2008-05-09 14:05:00,15.65,15.65,15.65,15.65,5600.0,12.2782,12.2782,12.2782,12.2782,5600.0
2008-05-09 14:10:00,15.65,15.65,15.65,15.65,23600.0,12.2782,12.2782,12.2782,12.2782,23600.0
2008-05-09 14:15:00,15.65,15.67,15.65,15.66,24800.0,12.2782,12.2939,12.2782,12.286,24800.0
2008-05-09 14:20:00,15.64,15.64,15.62,15.62,14800.0,12.2704,12.2704,12.2547,12.2547,14800.0
2008-05-09 14:25:00,15.63,15.64,15.62,15.62,27600.0,12.2625,12.2704,12.2547,12.2547,27600.0
2008-05-09 14:30:00,15.61,15.63,15.61,15.61,9200.0,12.2468,12.2625,12.2468,12.2468,9200.0
2008-05-09 14:35:00,15.61,15.63,15.61,15.63,41600.0,12.2468,12.2625,12.2468,12.2625,41600.0
2008-05-09 14:40:00,15.63,15.63,15.62,15.63,20800.0,12.2625,12.2625,12.2547,12.2625,20800.0
2008-05-09 14:45:00,15.63,15.63,15.61,15.61,12000.0,12.2625,12.2625,12.2468,12.2468,12000.0
2008-05-09 14:50:00,15.61,15.62,15.61,15.62,7200.0,12.2468,12.2547,12.2468,12.2547,7200.0
2008-05-09 14:55:00,15.61,15.63,15.61,15.63,16800.0,12.2468,12.2625,12.2468,12.2625,16800.0
2008-05-09 15:00:00,15.62,15.64,15.62,15.63,6800.0,12.2547,12.2704,12.2547,12.2625,6800.0
2008-05-09 15:05:00,15.63,15.64,15.63,15.64,12000.0,12.2625,12.2704,12.2625,12.2704,12000.0
2008-05-09 15:10:00,15.65,15.65,15.62,15.63,24800.0,12.2782,12.2782,12.2547,12.2625,24800.0
2008-05-09 15:15:00,15.64,15.66,15.64,15.66,59600.0,12.2704,12.286,12.2704,12.286,59600.0
2008-05-09 15:20:00,15.65,15.67,15.64,15.65,74800.0,12.2782,12.2939,12.2704,12.2782,74800.0
2008-05-09 15:25:00,15.66,15.69,15.66,15.68,58800.0,12.286,12.3096,12.286,12.3017,58800.0
2008-05-09 15:30:00,15.67,15.69,15.67,15.68,23600.0,12.2939,12.3096,12.2939,12.3017,23600.0
2008-05-09 15:35:00,15.69,15.69,15.67,15.68,12000.0,12.3096,12.3096,12.2939,12.3017,12000.0
2008-05-09 15:40:00,15.69,15.7,15.68,15.69,36000.0,12.3096,12.3174,12.3017,12.3096,36000.0
2008-05-09 15:45:00,15.68,15.69,15.66,15.68,53600.0,12.3017,12.3096,12.286,12.3017,53600.0
2008-05-09 15:50:00,15.68,15.68,15.67,15.67,16400.0,12.3017,12.3017,12.2939,12.2939,16400.0
2008-05-09 15:55:00,15.66,15.69,15.66,15.68,32400.0,12.286,12.3096,12.286,12.3017,32400.0
2008-05-12 09:30:00,15.7,15.71,15.68,15.68,50800.0,12.3174,12.3253,12.3017,12.3017,50800.0
2008-05-12 09:35:00,15.68,15.73,15.67,15.71,17200.0,12.3017,12.341,12.2939,12.3253,17200.0
2008-05-12 09:40:00,15.72,15.72,15.69,15.7,37200.0,12.3331,12.3331,12.3096,12.3174,37200.0
2008-05-12 09:45:00,15.7,15.71,15.69,15.71,12800.0,12.3174,12.3253,12.3096,12.3253,12800.0
2008-05-12 09:50:00,15.7,15.7,15.67,15.67,7600.0,12.3174,12.3174,12.2939,12.2939,7600.0
2008-05-12 09:55:00,15.67,15.68,15.66,15.68,13200.0,12.2939,12.3017,12.286,12.3017,13200.0
2008-05-12 10:00:00,15.68,15.68,15.67,15.68,12800.0,12.3017,12.3017,12.2939,12.3017,12800.0
2008-05-12 10:05:00,15.67,15.67,15.65,15.65,4400.0,12.2939,12.2939,12.2782,12.2782,4400.0
2008-05-12 10:10:00,15.65,15.67,15.65,15.65,24400.0,12.2782,12.2939,12.2782,12.2782,24400.0
2008-05-12 10:15:00,15.67,15.67,15.65,15.67,10800.0,12.2939,12.2939,12.2782,12.2939,10800.0
2008-05-12 10:20:00,15.67,15.7,15.67,15.7,29200.0,12.2939,12.3174,12.2939,12.3174,29200.0
2008-05-12 10:25:00,15.7,15.7,15.69,15.69,3200.0,12.3174,12.3174,12.3096,12.3096,3200.0
2008-05-12 10:30:00,15.69,15.7,15.69,15.7,40000.0,12.3096,12.3174,12.3096,12.3174,40000.0
2008-05-12 10:35:00,15.7,15.77,15.7,15.77,36800.0,12.3174,12.3724,12.3174,12.3724,36800.0
2008-05-12 10:40:00,15.77,15.79,15.77,15.79,26000.0,12.3724,12.388,12.3724,12.388,26000.0
2008-05-12 10:45:00,15.8,15.83,15.8,15.81,39600.0,12.3959,12.4194,12.3959,12.4037,39600.0
2008-05-12 10:50:00,15.81,15.81,15.81,15.81,800.0,12.4037,12.4037,12.4037,12.4037,800.0
2008-05-12 10:55:00,15.81,15.81,15.79,15.8,7600.0,12.4037,12.4037,12.388,12.3959,7600.0
2008-05-12 11:00:00,15.8,15.8,15.79,15.8,25600.0,12.3959,12.3959,12.388,12.3959,25600.0
2008-05-12 11:05:00,15.81,15.81,15.78,15.79,40000.0,12.4037,12.4037,12.3802,12.388,40000.0
2008-05-12 11:10:00,15.79,15.79,15.79,15.79,23600.0,12.388,12.388,12.388,12.388,23600.0
2008-05-12 11:15:00,15.78,15.79,15.75,15.75,12400.0,12.3802,12.388,12.3567,12.3567,12400.0
2008-05-12 11:20:00,15.75,15.77,15.75,15.77,14000.0,12.3567,12.3724,12.3567,12.3724,14000.0
2008-05-12 11:25:00,15.77,15.77,15.76,15.77,17200.0,12.3724,12.3724,12.3645,12.3724,17200.0
2008-05-12 11:30:00,15.77,15.78,15.77,15.78,21600.0,12.3724,12.3802,12.3724,12.3802,21600.0
2008-05-12 11:35:00,15.78,15.78,15.77,15.78,109200.0,12.3802,12.3802,12.3724,12.3802,109200.0
2008-05-12 11:40:00,15.78,15.81,15.78,15.8,374800.0,12.3802,12.4037,12.3802,12.3959,374800.0
2008-05-12 11:45:00,15.8,15.85,15.79,15.85,1043600.0,12.3959,12.4351,12.388,12.4351,1043600.0
2008-05-12 11:50:00,15.85,15.87,15.85,15.86,95200.0,12.4351,12.4508,12.4351,12.443,95200.0
2008-05-12 11:55:00,15.86,15.86,15.86,15.86,4400.0,12.443,12.443,12.443,12.443,4400.0
2008-05-12 12:00:00,15.86,15.87,15.86,15.87,41600.0,12.443,12.4508,12.443,12.4508,41600.0
2008-05-12 12:05:00,15.87,15.87,15.85,15.86,29600.0,12.4508,12.4508,12.4351,12.443,29600.0
2008-05-12 12:10:00,15.86,15.86,15.86,15.86,19600.0,12.443,12.443,12.443,12.443,19600.0
2008-05-12 12:15:00,15.86,15.86,15.83,15.85,93600.0,12.443,12.443,12.4194,12.4351,93600.0
2008-05-12 12:20:00,15.85,15.85,15.84,15.85,33600.0,12.4351,12.4351,12.4273,12.4351,33600.0
2008-05-12 12:25:00,15.84,15.85,15.84,15.85,6400.0,12.4273,12.4351,12.4273,12.4351,6400.0
2008-05-12 12:30:00,15.85,15.85,15.84,15.85,29200.0,12.4351,12.4351,12.4273,12.4351,29200.0
2008-05-12 12:35:00,15.85,15.85,15.84,15.84,9200.0,12.4351,12.4351,12.4273,12.4273,9200.0
2008-05-12 12:40:00,15.84,15.84,15.83,15.84,52000.0,12.4273,12.4273,12.4194,12.4273,52000.0
2008-05-12 12:45:00,15.84,15.85,15.84,15.85,36400.0,12.4273,12.4351,12.4273,12.4351,36400.0
2008-05-12 12:50:00,15.85,15.85,15.85,15.85,13200.0,12.4351,12.4351,12.4351,12.4351,13200.0
2008-05-12 12:55:00,15.87,15.87,15.84,15.84,10400.0,12.4508,12.4508,12.4273,12.4273,10400.0
2008-05-12 13:00:00,15.83,15.84,15.83,15.83,4400.0,12.4194,12.4273,12.4194,12.4194,4400.0
2008-05-12 13:05:00,15.83,15.83,15.81,15.81,20400.0,12.4194,12.4194,12.4037,12.4037,20400.0
2008-05-12 13:10:00,15.81,15.81,15.81,15.81,7200.0,12.4037,12.4037,12.4037,12.4037,7200.0
2008-05-12 13:15:00,15.81,15.81,15.8,15.81,16800.0,12.4037,12.4037,12.3959,12.4037,16800.0
2008-05-12 13:20:00,15.81,15.82,15.81,15.82,3200.0,12.4037,12.4116,12.4037,12.4116,3200.0
2008-05-12 13:25:00,15.81,15.82,15.8,15.8,9600.0,12.4037,12.4116,12.3959,12.3959,9600.0
2008-05-12 13:30:00,15.79,15.79,15.77,15.79,60800.0,12.388,12.388,12.3724,12.388,60800.0
2008-05-12 13:35:00,15.78,15.78,15.76,15.78,32000.0,12.3802,12.3802,12.3645,12.3802,32000.0
2008-05-12 13:40:00,15.78,15.79,15.78,15.78,10400.0,12.3802,12.388,12.3802,12.3802,10400.0
2008-05-12 13:45:00,15.78,15.8,15.78,15.79,21200.0,12.3802,12.3959,12.3802,12.388,21200.0
2008-05-12 13:50:00,15.8,15.81,15.8,15.8,16000.0,12.3959,12.4037,12.3959,12.3959,16000.0
2008-05-12 13:55:00,15.8,15.8,15.79,15.79,173200.0,12.3959,12.3959,12.388,12.388,173200.0
2008-05-12 14:00:00,15.8,15.8,15.79,15.8,36800.0,12.3959,12.3959,12.388,12.3959,36800.0
2008-05-12 14:05:00,15.8,15.81,15.8,15.81,5200.0,12.3959,12.4037,12.3959,12.4037,5200.0
2008-05-12 14:10:00,15.81,15.83,15.81,15.82,25600.0,12.4037,12.4194,12.4037,12.4116,25600.0
2008-05-12 14:15:00,15.83,15.85,15.82,15.84,35600.0,12.4194,12.4351,12.4116,12.4273,35600.0
2008-05-12 14:20:00,15.84,15.85,15.83,15.84,24000.0,12.4273,12.4351,12.4194,12.4273,24000.0
2008-05-12 14:25:00,15.84,15.88,15.84,15.88,40400.0,12.4273,12.4587,12.4273,12.4587,40400.0
2008-05-12 14:30:00,15.88,15.9,15.88,15.9,14400.0,12.4587,12.4743,12.4587,12.4743,14400.0
2008-05-12 14:35:00,15.89,15.9,15.89,15.89,9200.0,12.4665,12.4743,12.4665,12.4665,9200.0
2008-05-12 14:40:00,15.89,15.9,15.88,15.9,13600.0,12.4665,12.4743,12.4587,12.4743,13600.0
2008-05-12 14:45:00,15.89,15.9,15.89,15.89,2400.0,12.4665,12.4743,12.4665,12.4665,2400.0
2008-05-12 14:50:00,15.9,15.92,15.9,15.92,185600.0,12.4743,12.49,12.4743,12.49,185600.0
2008-05-12 14:55:00,15.92,15.92,15.9,15.9,12400.0,12.49,12.49,12.4743,12.4743,12400.0
2008-05-12 15:00:00,15.91,15.91,15.89,15.9,62800.0,12.4822,12.4822,12.4665,12.4743,62800.0
2008-05-12 15:05:00,15.91,15.91,15.89,15.9,48400.0,12.4822,12.4822,12.4665,12.4743,48400.0
2008-05-12 15:10:00,15.9,15.91,15.89,15.9,26000.0,12.4743,12.4822,12.4665,12.4743,26000.0
2008-05-12 15:15:00,15.9,15.91,15.9,15.9,16000.0,12.4743,12.4822,12.4743,12.4743,16000.0
2008-05-12 15:20:00,15.9,15.92,15.9,15.92,10000.0,12.4743,12.49,12.4743,12.49,10000.0
2008-05-12 15:25:00,15.92,15.92,15.9,15.9,35600.0,12.49,12.49,12.4743,12.4743,35600.0
2008-05-12 15:30:00,15.9,15.9,15.88,15.9,35200.0,12.4743,12.4743,12.4587,12.4743,35200.0
2008-05-12 15:35:00,15.9,15.92,15.9,15.92,20800.0,12.4743,12.49,12.4743,12.49,20800.0
2008-05-12 15:40:00,15.92,15.92,15.9,15.9,14400.0,12.49,12.49,12.4743,12.4743,14400.0
2008-05-12 15:45:00,15.9,15.9,15.89,15.89,29600.0,12.4743,12.4743,12.4665,12.4665,29600.0
2008-05-12 15:50:00,15.9,15.9,15.88,15.9,11200.0,12.4743,12.4743,12.4587,12.4743,11200.0
2008-05-12 15:55:00,15.88,15.91,15.88,15.89,124400.0,12.4587,12.4822,12.4587,12.4665,124400.0
2008-05-13 09:30:00,15.93,15.93,15.89,15.9,25200.0,12.4979,12.4979,12.4665,12.4743,25200.0
2008-05-13 09:35:00,15.9,15.91,15.89,15.9,7600.0,12.4743,12.4822,12.4665,12.4743,7600.0
2008-05-13 09:40:00,15.9,15.9,15.88,15.9,15200.0,12.4743,12.4743,12.4587,12.4743,15200.0
2008-05-13 09:45:00,15.9,15.92,15.89,15.9,22400.0,12.4743,12.49,12.4665,12.4743,22400.0
2008-05-13 09:50:00,15.89,15.89,15.87,15.87,16800.0,12.4665,12.4665,12.4508,12.4508,16800.0
2008-05-13 09:55:00,15.87,15.9,15.87,15.88,27200.0,12.4508,12.4743,12.4508,12.4587,27200.0
2008-05-13 10:00:00,15.88,15.89,15.88,15.88,22800.0,12.4587,12.4665,12.4587,12.4587,22800.0
2008-05-13 10:05:00,15.87,15.87,15.84,15.85,30800.0,12.4508,12.4508,12.4273,12.4351,30800.0
2008-05-13 10:10:00,15.86,15.88,15.85,15.87,113600.0,12.443,12.4587,12.4351,12.4508,113600.0
2008-05-13 10:15:00,15.87,15.89,15.85,15.88,578000.0,12.4508,12.4665,12.4351,12.4587,578000.0
2008-05-13 10:20:00,15.88,15.91,15.87,15.9,822400.0,12.4587,12.4822,12.4508,12.4743,822400.0
2008-05-13 10:25:00,15.9,15.92,15.9,15.9,49200.0,12.4743,12.49,12.4743,12.4743,49200.0
2008-05-13 10:30:00,15.9,15.93,15.9,15.91,64400.0,12.4743,12.4979,12.4743,12.4822,64400.0
2008-05-13 10:35:00,15.92,15.93,15.91,15.93,48000.0,12.49,12.4979,12.4822,12.4979,48000.0
2008-05-13 10:40:00,15.93,15.94,15.9,15.9,87600.0,12.4979,12.5057,12.4743,12.4743,87600.0
2008-05-13 10:45:00,15.9,15.9,15.87,15.87,36800.0,12.4743,12.4743,12.4508,12.4508,36800.0
2008-05-13 10:50:00,15.88,15.88,15.86,15.86,25600.0,12.4587,12.4587,12.443,12.443,25600.0
2008-05-13 10:55:00,15.86,15.87,15.86,15.87,16000.0,12.443,12.4508,12.443,12.4508,16000.0
2008-05-13 11:00:00,15.87,15.87,15.84,15.85,22000.0,12.4508,12.4508,12.4273,12.4351,22000.0
2008-05-13 11:05:00,15.85,15.87,15.85,15.87,8000.0,12.4351,12.4508,12.4351,12.4508,8000.0
2008-05-13 11:10:00,15.87,15.88,15.87,15.88,19200.0,12.4508,12.4587,12.4508,12.4587,19200.0
2008-05-13 11:15:00,15.88,15.9,15.88,15.88,21200.0,12.4587,12.4743,12.4587,12.4587,21200.0
2008-05-13 11:20:00,15.88,15.88,15.87,15.88,32000.0,12.4587,12.4587,12.4508,12.4587,32000.0
2008-05-13 11:25:00,15.88,15.9,15.88,15.89,26800.0,12.4587,12.4743,12.4587,12.4665,26800.0
2008-05-13 11:30:00,15.89,15.89,15.88,15.89,35200.0,12.4665,12.4665,12.4587,12.4665,35200.0
2008-05-13 11:35:00,15.89,15.91,15.87,15.88,44400.0,12.4665,12.4822,12.4508,12.4587,44400.0
2008-05-13 11:40:00,15.87,15.9,15.87,15.9,68000.0,12.4508,12.4743,12.4508,12.4743,68000.0
2008-05-13 11:45:00,15.9,15.92,15.9,15.9,30400.0,12.4743,12.49,12.4743,12.4743,30400.0
2008-05-13 11:50:00,15.91,15.92,15.9,15.92,24400.0,12.4822,12.49,12.4743,12.49,24400.0
2008-05-13 11:55:00,15.93,15.93,15.9,15.92,32000.0,12.4979,12.4979,12.4743,12.49,32000.0
2008-05-13 12:00:00,15.93,15.94,15.92,15.93,29200.0,12.4979,12.5057,12.49,12.4979,29200.0
2008-05-13 12:05:00,15.93,15.94,15.92,15.93,18400.0,12.4979,12.5057,12.49,12.4979,18400.0
2008-05-13 12:10:00,15.93,15.93,15.9,15.92,73200.0,12.4979,12.4979,12.4743,12.49,73200.0
2008-05-13 12:15:00,15.91,15.94,15.91,15.94,54000.0,12.4822,12.5057,12.4822,12.5057,54000.0
2008-05-13 12:20:00,15.94,15.95,15.93,15.94,26400.0,12.5057,12.5136,12.4979,12.5057,26400.0
2008-05-13 12:25:00,15.94,15.96,15.94,15.94,14400.0,12.5057,12.5214,12.5057,12.5057,14400.0
2008-05-13 12:30:00,15.94,15.95,15.93,15.95,34000.0,12.5057,12.5136,12.4979,12.5136,34000.0
2008-05-13 12:35:00,15.95,15.96,15.93,15.93,24400.0,12.5136,12.5214,12.4979,12.4979,24400.0
2008-05-13 12:40:00,15.95,15.95,15.93,15.94,23200.0,12.5136,12.5136,12.4979,12.5057,23200.0
2008-05-13 12:45:00,15.94,15.94,15.92,15.93,14000.0,12.5057,12.5057,12.49,12.4979,14000.0
2008-05-13 12:50:00,15.93,15.94,15.92,15.93,39600.0,12.4979,12.5057,12.49,12.4979,39600.0
2008-05-13 12:55:00,15.93,15.93,15.93,15.93,20400.0,12.4979,12.4979,12.4979,12.4979,20400.0
2008-05-13 13:00:00,15.93,15.94,15.92,15.93,158800.0,12.4979,12.5057,12.49,12.4979,158800.0
2008-05-13 13:05:00,15.93,15.93,15.93,15.93,46800.0,12.4979,12.4979,12.4979,12.4979,46800.0
2008-05-13 13:10:00,15.94,15.94,15.92,15.93,75600.0,12.5057,12.5057,12.49,12.4979,75600.0
2008-05-13 13:15:00,15.93,15.93,15.91,15.92,30800.0,12.4979,12.4979,12.4822,12.49,30800.0
2008-05-13 13:20:00,15.92,15.95,15.92,15.94,30800.0,12.49,12.5136,12.49,12.5057,30800.0
2008-05-13 13:25:00,15.94,15.94,15.92,15.94,88000.0,12.5057,12.5057,12.49,12.5057,88000.0
2008-05-13 13:30:00,15.94,15.97,15.94,15.95,51600.0,12.5057,12.5293,12.5057,12.5136,51600.0
2008-05-13 13:35:00,15.95,15.96,15.95,15.95,32800.0,12.5136,12.5214,12.5136,12.5136,32800.0
2008-05-13 13:40:00,15.96,15.96,15.96,15.96,8800.0,12.5214,12.5214,12.5214,12.5214,8800.0
2008-05-13 13:45:00,15.96,15.97,15.96,15.96,49600.0,12.5214,12.5293,12.5214,12.5214,49600.0
2008-05-13 13:50:00,15.96,15.99,15.96,15.98,63600.0,12.5214,12.545,12.5214,12.5371,63600.0
2008-05-13 13:55:00,15.98,15.98,15.97,15.97,58000.0,12.5371,12.5371,12.5293,12.5293,58000.0
2008-05-13 14:00:00,15.97,16.0,15.97,15.99,105200.0,12.5293,12.5528,12.5293,12.545,105200.0
2008-05-13 14:05:00,15.99,16.01,15.99,16.0,92400.0,12.545,12.5606,12.545,12.5528,92400.0
2008-05-13 14:10:00,16.0,16.0,15.98,15.98,36400.0,12.5528,12.5528,12.5371,12.5371,36400.0
2008-05-13 14:15:00,15.99,15.99,15.98,15.98,18800.0,12.545,12.545,12.5371,12.5371,18800.0
2008-05-13 14:20:00,15.99,15.99,15.97,15.97,22000.0,12.545,12.545,12.5293,12.5293,22000.0
2008-05-13 14:25:00,15.97,15.98,15.97,15.97,18800.0,12.5293,12.5371,12.5293,12.5293,18800.0
2008-05-13 14:30:00,15.98,15.98,15.97,15.98,40000.0,12.5371,12.5371,12.5293,12.5371,40000.0
2008-05-13 14:35:00,15.99,16.0,15.99,15.99,106000.0,12.545,12.5528,12.545,12.545,106000.0
2008-05-13 14:40:00,15.99,16.0,15.99,15.99,60400.0,12.545,12.5528,12.545,12.545,60400.0
2008-05-13 14:45:00,15.99,16.0,15.99,15.99,12800.0,12.545,12.5528,12.545,12.545,12800.0
2008-05-13 14:50:00,15.99,16.01,15.99,16.01,28000.0,12.545,12.5606,12.545,12.5606,28000.0
2008-05-13 14:55:00,16.02,16.04,16.02,16.03,11200.0,12.5685,12.5842,12.5685,12.5763,11200.0
2008-05-13 15:00:00,16.03,16.06,16.03,16.06,50800.0,12.5763,12.5999,12.5763,12.5999,50800.0
2008-05-13 15:05:00,16.06,16.07,16.06,16.07,84800.0,12.5999,12.6077,12.5999,12.6077,84800.0
2008-05-13 15:10:00,16.07,16.07,16.04,16.04,42800.0,12.6077,12.6077,12.5842,12.5842,42800.0
2008-05-13 15:15:00,16.03,16.05,16.01,16.01,32800.0,12.5763,12.592,12.5606,12.5606,32800.0
2008-05-13 15:20:00,16.01,16.02,16.0,16.01,60400.0,12.5606,12.5685,12.5528,12.5606,60400.0
2008-05-13 15:25:00,16.0,16.01,15.99,16.0,74800.0,12.5528,12.5606,12.545,12.5528,74800.0
2008-05-13 15:30:00,16.02,16.02,16.01,16.02,24400.0,12.5685,12.5685,12.5606,12.5685,24400.0
2008-05-13 15:35:00,16.01,16.04,16.0,16.04,26400.0,12.5606,12.5842,12.5528,12.5842,26400.0
2008-05-13 15:40:00,16.03,16.04,16.01,16.01,9200.0,12.5763,12.5842,12.5606,12.5606,9200.0
2008-05-13 15:45:00,16.01,16.03,16.01,16.03,16400.0,12.5606,12.5763,12.5606,12.5763,16400.0
2008-05-13 15:50:00,16.03,16.03,16.02,16.03,10800.0,12.5763,12.5763,12.5685,12.5763,10800.0
2008-05-13 15:55:00,16.03,16.05,16.03,16.03,20000.0,12.5763,12.592,12.5763,12.5763,20000.0
2008-05-13 16:00:00,16.05,16.05,16.05,16.05,400.0,12.592,12.592,12.592,12.592,400.0
2008-05-13 16:05:00,16.05,16.05,16.05,16.05,0.0,12.592,12.592,12.592,12.592,0.0
2008-05-13 16:10:00,16.05,16.05,16.05,16.05,0.0,12.592,12.592,12.592,12.592,0.0
2008-05-14 09:30:00,16.09,16.09,16.05,16.06,52800.0,12.6234,12.6234,12.592,12.5999,52800.0
2008-05-14 09:35:00,16.06,16.11,16.06,16.11,43600.0,12.5999,12.6391,12.5999,12.6391,43600.0
2008-05-14 09:40:00,16.1,16.1,16.08,16.09,34000.0,12.6313,12.6313,12.6156,12.6234,34000.0
2008-05-14 09:45:00,16.1,16.13,16.08,16.13,79200.0,12.6313,12.6548,12.6156,12.6548,79200.0
2008-05-14 09:50:00,16.13,16.14,16.12,16.13,52000.0,12.6548,12.6626,12.6469,12.6548,52000.0
2008-05-14 09:55:00,16.13,16.13,16.12,16.13,41600.0,12.6548,12.6548,12.6469,12.6548,41600.0
2008-05-14 10:00:00,16.13,16.14,16.13,16.13,80400.0,12.6548,12.6626,12.6548,12.6548,80400.0
2008-05-14 10:05:00,16.13,16.13,16.11,16.13,141200.0,12.6548,12.6548,12.6391,12.6548,141200.0
2008-05-14 10:10:00,16.13,16.14,16.11,16.11,48800.0,12.6548,12.6626,12.6391,12.6391,48800.0
2008-05-14 10:15:00,16.12,16.13,16.11,16.13,76000.0,12.6469,12.6548,12.6391,12.6548,76000.0
2008-05-14 10:20:00,16.13,16.13,16.12,16.13,40400.0,12.6548,12.6548,12.6469,12.6548,40400.0
2008-05-14 10:25:00,16.13,16.15,16.13,16.14,57600.0,12.6548,12.6705,12.6548,12.6626,57600.0
2008-05-14 10:30:00,16.14,16.16,16.13,16.15,46400.0,12.6626,12.6783,12.6548,12.6705,46400.0
2008-05-14 10:35:00,16.15,16.16,16.15,16.16,51200.0,12.6705,12.6783,12.6705,12.6783,51200.0
2008-05-14 10:40:00,16.16,16.17,16.13,16.14,110400.0,12.6783,12.6862,12.6548,12.6626,110400.0
2008-05-14 10:45:00,16.15,16.15,16.14,16.14,27200.0,12.6705,12.6705,12.6626,12.6626,27200.0
2008-05-14 10:50:00,16.14,16.16,16.14,16.15,28400.0,12.6626,12.6783,12.6626,12.6705,28400.0
2008-05-14 10:55:00,16.15,16.16,16.14,16.16,54800.0,12.6705,12.6783,12.6626,12.6783,54800.0
2008-05-14 11:00:00,16.16,16.17,16.15,16.15,22800.0,12.6783,12.6862,12.6705,12.6705,22800.0
2008-05-14 11:05:00,16.15,16.17,16.15,16.17,140400.0,12.6705,12.6862,12.6705,12.6862,140400.0
2008-05-14 11:10:00,16.17,16.17,16.16,16.17,94000.0,12.6862,12.6862,12.6783,12.6862,94000.0
2008-05-14 11:15:00,16.17,16.18,16.16,16.16,61600.0,12.6862,12.694,12.6783,12.6783,61600.0
2008-05-14 11:20:00,16.16,16.16,16.13,16.14,124000.0,12.6783,12.6783,12.6548,12.6626,124000.0
2008-05-14 11:25:00,16.14,16.15,16.13,16.15,44400.0,12.6626,12.6705,12.6548,12.6705,44400.0
2008-05-14 11:30:00,16.15,16.15,16.15,16.15,22000.0,12.6705,12.6705,12.6705,12.6705,22000.0
2008-05-14 11:35:00,16.15,16.16,16.15,16.16,21600.0,12.6705,12.6783,12.6705,12.6783,21600.0
2008-05-14 11:40:00,16.16,16.18,16.16,16.18,54400.0,12.6783,12.694,12.6783,12.694,54400.0
2008-05-14 11:45:00,16.18,16.18,16.17,16.18,105200.0,12.694,12.694,12.6862,12.694,105200.0
2008-05-14 11:50:00,16.18,16.18,16.17,16.17,21600.0,12.694,12.694,12.6862,12.6862,21600.0
2008-05-14 11:55:00,16.17,16.19,16.17,16.18,37600.0,12.6862,12.7019,12.6862,12.694,37600.0
2008-05-14 12:00:00,16.18,16.19,16.18,16.19,25200.0,12.694,12.7019,12.694,12.7019,25200.0
2008-05-14 12:05:00,16.19,16.19,16.19,16.19,13600.0,12.7019,12.7019,12.7019,12.7019,13600.0
2008-05-14 12:10:00,16.19,16.2,16.18,16.18,60400.0,12.7019,12.7097,12.694,12.694,60400.0
2008-05-14 12:15:00,16.18,16.19,16.18,16.19,22400.0,12.694,12.7019,12.694,12.7019,22400.0
2008-05-14 12:20:00,16.19,16.19,16.18,16.18,26000.0,12.7019,12.7019,12.694,12.694,26000.0
2008-05-14 12:25:00,16.19,16.2,16.18,16.18,34400.0,12.7019,12.7097,12.694,12.694,34400.0
2008-05-14 12:30:00,16.19,16.19,16.18,16.18,13200.0,12.7019,12.7019,12.694,12.694,13200.0
2008-05-14 12:35:00,16.18,16.18,16.18,16.18,5200.0,12.694,12.694,12.694,12.694,5200.0
2008-05-14 12:40:00,16.18,16.18,16.17,16.17,20800.0,12.694,12.694,12.6862,12.6862,20800.0
2008-05-14 12:45:00,16.17,16.17,16.16,16.16,49600.0,12.6862,12.6862,12.6783,12.6783,49600.0
2008-05-14 12:50:00,16.17,16.18,16.16,16.17,34400.0,12.6862,12.694,12.6783,12.6862,34400.0
2008-05-14 12:55:00,16.17,16.18,16.17,16.18,56800.0,12.6862,12.694,12.6862,12.694,56800.0
2008-05-14 13:00:00,16.18,16.18,16.17,16.18,23600.0,12.694,12.694,12.6862,12.694,23600.0
2008-05-14 13:05:00,16.18,16.19,16.18,16.19,23200.0,12.694,12.7019,12.694,12.7019,23200.0
2008-05-14 13:10:00,16.19,16.21,16.19,16.2,19200.0,12.7019,12.7176,12.7019,12.7097,19200.0
2008-05-14 13:15:00,16.2,16.21,16.2,16.21,9200.0,12.7097,12.7176,12.7097,12.7176,9200.0
2008-05-14 13:20:00,16.21,16.21,16.2,16.2,12000.0,12.7176,12.7176,12.7097,12.7097,12000.0
2008-05-14 13:25:00,16.2,16.2,16.2,16.2,1600.0,12.7097,12.7097,12.7097,12.7097,1600.0
2008-05-14 13:30:00,16.2,16.2,16.19,16.2,30000.0,12.7097,12.7097,12.7019,12.7097,30000.0
2008-05-14 13:35:00,16.21,16.22,16.21,16.21,8000.0,12.7176,12.7254,12.7176,12.7176,8000.0
2008-05-14 13:40:00,16.21,16.22,16.21,16.21,20800.0,12.7176,12.7254,12.7176,12.7176,20800.0
2008-05-14 13:45:00,16.21,16.22,16.21,16.22,12800.0,12.7176,12.7254,12.7176,12.7254,12800.0
2008-05-14 13:50:00,16.22,16.23,16.22,16.23,12400.0,12.7254,12.7332,12.7254,12.7332,12400.0
2008-05-14 13:55:00,16.23,16.23,16.22,16.22,8000.0,12.7332,12.7332,12.7254,12.7254,8000.0
2008-05-14 14:00:00,16.22,16.23,16.21,16.21,33600.0,12.7254,12.7332,12.7176,12.7176,33600.0
2008-05-14 14:05:00,16.21,16.21,16.2,16.21,44400.0,12.7176,12.7176,12.7097,12.7176,44400.0
2008-05-14 14:10:00,16.21,16.22,16.21,16.22,16000.0,12.7176,12.7254,12.7176,12.7254,16000.0
2008-05-14 14:15:00,16.22,16.22,16.22,16.22,41200.0,12.7254,12.7254,12.7254,12.7254,41200.0
2008-05-14 14:20:00,16.22,16.22,16.21,16.21,24000.0,12.7254,12.7254,12.7176,12.7176,24000.0
2008-05-14 14:25:00,16.2,16.22,16.2,16.21,41200.0,12.7097,12.7254,12.7097,12.7176,41200.0
2008-05-14 14:30:00,16.22,16.23,16.22,16.23,6800.0,12.7254,12.7332,12.7254,12.7332,6800.0
2008-05-14 14:35:00,16.22,16.23,16.2,16.2,15600.0,12.7254,12.7332,12.7097,12.7097,15600.0
2008-05-14 14:40:00,16.19,16.2,16.18,16.19,7600.0,12.7019,12.7097,12.694,12.7019,7600.0
2008-05-14 14:45:00,16.2,16.2,16.18,16.18,11600.0,12.7097,12.7097,12.694,12.694,11600.0
2008-05-14 14:50:00,16.18,16.18,16.17,16.17,18000.0,12.694,12.694,12.6862,12.6862,18000.0
2008-05-14 14:55:00,16.17,16.18,16.17,16.17,32800.0,12.6862,12.694,12.6862,12.6862,32800.0
2008-05-14 15:00:00,16.17,16.17,16.15,16.16,21200.0,12.6862,12.6862,12.6705,12.6783,21200.0
2008-05-14 15:05:00,16.16,16.16,16.1,16.1,50000.0,12.6783,12.6783,12.6313,12.6313,50000.0
2008-05-14 15:10:00,16.1,16.11,16.09,16.11,44000.0,12.6313,12.6391,12.6234,12.6391,44000.0
2008-05-14 15:15:00,16.11,16.13,16.11,16.11,87200.0,12.6391,12.6548,12.6391,12.6391,87200.0
2008-05-14 15:20:00,16.11,16.11,16.07,16.07,55200.0,12.6391,12.6391,12.6077,12.6077,55200.0
2008-05-14 15:25:00,16.07,16.09,16.07,16.09,68800.0,12.6077,12.6234,12.6077,12.6234,68800.0
2008-05-14 15:30:00,16.09,16.09,16.07,16.08,21600.0,12.6234,12.6234,12.6077,12.6156,21600.0
2008-05-14 15:35:00,16.07,16.07,16.04,16.05,36400.0,12.6077,12.6077,12.5842,12.592,36400.0
2008-05-14 15:40:00,16.05,16.06,16.03,16.04,34400.0,12.592,12.5999,12.5763,12.5842,34400.0
2008-05-14 15:45:00,16.04,16.04,16.02,16.04,80800.0,12.5842,12.5842,12.5685,12.5842,80800.0
2008-05-14 15:50:00,16.04,16.05,16.03,16.04,23600.0,12.5842,12.592,12.5763,12.5842,23600.0
2008-05-14 15:55:00,16.04,16.06,16.04,16.05,41600.0,12.5842,12.5999,12.5842,12.592,41600.0
2008-05-14 16:00:00,16.07,16.07,16.03,16.03,50000.0,12.6077,12.6077,12.5763,12.5763,50000.0
2008-05-14 16:05:00,16.03,16.03,16.03,16.03,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2008-05-14 16:10:00,16.03,16.03,16.03,16.03,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2008-05-15 09:30:00,16.06,16.06,16.0,16.0,30000.0,12.5999,12.5999,12.5528,12.5528,30000.0
2008-05-15 09:35:00,15.99,16.02,15.99,16.0,30000.0,12.545,12.5685,12.545,12.5528,30000.0
2008-05-15 09:40:00,16.01,16.04,16.01,16.02,25600.0,12.5606,12.5842,12.5606,12.5685,25600.0
2008-05-15 09:45:00,15.99,16.02,15.97,16.02,47200.0,12.545,12.5685,12.5293,12.5685,47200.0
2008-05-15 09:50:00,16.01,16.04,16.0,16.04,31600.0,12.5606,12.5842,12.5528,12.5842,31600.0
2008-05-15 09:55:00,16.03,16.04,16.02,16.03,75200.0,12.5763,12.5842,12.5685,12.5763,75200.0
2008-05-15 10:00:00,16.03,16.06,16.0,16.0,78000.0,12.5763,12.5999,12.5528,12.5528,78000.0
2008-05-15 10:05:00,16.01,16.03,16.0,16.03,24400.0,12.5606,12.5763,12.5528,12.5763,24400.0
2008-05-15 10:10:00,16.03,16.03,16.0,16.0,16400.0,12.5763,12.5763,12.5528,12.5528,16400.0
2008-05-15 10:15:00,16.01,16.04,16.0,16.04,26400.0,12.5606,12.5842,12.5528,12.5842,26400.0
2008-05-15 10:20:00,16.04,16.04,16.02,16.03,46000.0,12.5842,12.5842,12.5685,12.5763,46000.0
2008-05-15 10:25:00,16.04,16.04,16.02,16.03,46400.0,12.5842,12.5842,12.5685,12.5763,46400.0
2008-05-15 10:30:00,16.04,16.05,16.03,16.03,29200.0,12.5842,12.592,12.5763,12.5763,29200.0
2008-05-15 10:35:00,16.03,16.05,16.02,16.05,40400.0,12.5763,12.592,12.5685,12.592,40400.0
2008-05-15 10:40:00,16.05,16.07,16.05,16.06,48800.0,12.592,12.6077,12.592,12.5999,48800.0
2008-05-15 10:45:00,16.06,16.08,16.06,16.08,32000.0,12.5999,12.6156,12.5999,12.6156,32000.0
2008-05-15 10:50:00,16.08,16.08,16.07,16.08,26800.0,12.6156,12.6156,12.6077,12.6156,26800.0
2008-05-15 10:55:00,16.08,16.1,16.08,16.09,20800.0,12.6156,12.6313,12.6156,12.6234,20800.0
2008-05-15 11:00:00,16.09,16.11,16.09,16.11,14400.0,12.6234,12.6391,12.6234,12.6391,14400.0
2008-05-15 11:05:00,16.11,16.11,16.09,16.09,36400.0,12.6391,12.6391,12.6234,12.6234,36400.0
2008-05-15 11:10:00,16.08,16.08,16.08,16.08,14800.0,12.6156,12.6156,12.6156,12.6156,14800.0
2008-05-15 11:15:00,16.09,16.09,16.05,16.06,39200.0,12.6234,12.6234,12.592,12.5999,39200.0
2008-05-15 11:20:00,16.06,16.07,16.06,16.07,28000.0,12.5999,12.6077,12.5999,12.6077,28000.0
2008-05-15 11:25:00,16.07,16.07,16.06,16.06,2800.0,12.6077,12.6077,12.5999,12.5999,2800.0
2008-05-15 11:30:00,16.06,16.07,16.06,16.07,19600.0,12.5999,12.6077,12.5999,12.6077,19600.0
2008-05-15 11:35:00,16.06,16.08,16.06,16.06,40800.0,12.5999,12.6156,12.5999,12.5999,40800.0
2008-05-15 11:40:00,16.06,16.06,16.04,16.04,17600.0,12.5999,12.5999,12.5842,12.5842,17600.0
2008-05-15 11:45:00,16.05,16.06,16.04,16.05,12000.0,12.592,12.5999,12.5842,12.592,12000.0
2008-05-15 11:50:00,16.05,16.06,16.04,16.06,28800.0,12.592,12.5999,12.5842,12.5999,28800.0
2008-05-15 11:55:00,16.06,16.06,16.06,16.06,4800.0,12.5999,12.5999,12.5999,12.5999,4800.0
2008-05-15 12:00:00,16.07,16.09,16.07,16.09,4400.0,12.6077,12.6234,12.6077,12.6234,4400.0
2008-05-15 12:05:00,16.1,16.1,16.09,16.09,8000.0,12.6313,12.6313,12.6234,12.6234,8000.0
2008-05-15 12:10:00,16.08,16.1,16.08,16.09,20800.0,12.6156,12.6313,12.6156,12.6234,20800.0
2008-05-15 12:15:00,16.09,16.09,16.07,16.08,16800.0,12.6234,12.6234,12.6077,12.6156,16800.0
2008-05-15 12:20:00,16.07,16.09,16.07,16.09,27200.0,12.6077,12.6234,12.6077,12.6234,27200.0
2008-05-15 12:25:00,16.09,16.1,16.08,16.1,27200.0,12.6234,12.6313,12.6156,12.6313,27200.0
2008-05-15 12:30:00,16.1,16.13,16.1,16.12,51600.0,12.6313,12.6548,12.6313,12.6469,51600.0
2008-05-15 12:35:00,16.12,16.14,16.12,16.14,14000.0,12.6469,12.6626,12.6469,12.6626,14000.0
2008-05-15 12:40:00,16.14,16.14,16.12,16.12,17200.0,12.6626,12.6626,12.6469,12.6469,17200.0
2008-05-15 12:45:00,16.12,16.13,16.11,16.12,8800.0,12.6469,12.6548,12.6391,12.6469,8800.0
2008-05-15 12:50:00,16.12,16.12,16.11,16.11,4800.0,12.6469,12.6469,12.6391,12.6391,4800.0
2008-05-15 12:55:00,16.11,16.13,16.11,16.13,2800.0,12.6391,12.6548,12.6391,12.6548,2800.0
2008-05-15 13:00:00,16.12,16.13,16.11,16.13,16000.0,12.6469,12.6548,12.6391,12.6548,16000.0
2008-05-15 13:05:00,16.14,16.14,16.12,16.12,18400.0,12.6626,12.6626,12.6469,12.6469,18400.0
2008-05-15 13:10:00,16.11,16.13,16.11,16.11,21200.0,12.6391,12.6548,12.6391,12.6391,21200.0
2008-05-15 13:15:00,16.11,16.11,16.1,16.11,15200.0,12.6391,12.6391,12.6313,12.6391,15200.0
2008-05-15 13:20:00,16.1,16.12,16.1,16.12,24000.0,12.6313,12.6469,12.6313,12.6469,24000.0
2008-05-15 13:25:00,16.11,16.11,16.1,16.11,32400.0,12.6391,12.6391,12.6313,12.6391,32400.0
2008-05-15 13:30:00,16.11,16.11,16.11,16.11,2000.0,12.6391,12.6391,12.6391,12.6391,2000.0
2008-05-15 13:35:00,16.11,16.11,16.09,16.1,34400.0,12.6391,12.6391,12.6234,12.6313,34400.0
2008-05-15 13:40:00,16.11,16.11,16.1,16.11,20800.0,12.6391,12.6391,12.6313,12.6391,20800.0
2008-05-15 13:45:00,16.11,16.13,16.11,16.12,10000.0,12.6391,12.6548,12.6391,12.6469,10000.0
2008-05-15 13:50:00,16.12,16.12,16.1,16.11,17200.0,12.6469,12.6469,12.6313,12.6391,17200.0
2008-05-15 13:55:00,16.1,16.11,16.1,16.11,28000.0,12.6313,12.6391,12.6313,12.6391,28000.0
2008-05-15 14:00:00,16.11,16.12,16.11,16.12,10000.0,12.6391,12.6469,12.6391,12.6469,10000.0
2008-05-15 14:05:00,16.11,16.14,16.11,16.13,31200.0,12.6391,12.6626,12.6391,12.6548,31200.0
2008-05-15 14:10:00,16.14,16.16,16.14,16.16,48800.0,12.6626,12.6783,12.6626,12.6783,48800.0
2008-05-15 14:15:00,16.16,16.16,16.15,16.15,29600.0,12.6783,12.6783,12.6705,12.6705,29600.0
2008-05-15 14:20:00,16.16,16.17,16.15,16.16,24000.0,12.6783,12.6862,12.6705,12.6783,24000.0
2008-05-15 14:25:00,16.16,16.16,16.13,16.13,45600.0,12.6783,12.6783,12.6548,12.6548,45600.0
2008-05-15 14:30:00,16.13,16.14,16.13,16.14,11600.0,12.6548,12.6626,12.6548,12.6626,11600.0
2008-05-15 14:35:00,16.13,16.14,16.13,16.14,2000.0,12.6548,12.6626,12.6548,12.6626,2000.0
2008-05-15 14:40:00,16.13,16.15,16.13,16.15,18000.0,12.6548,12.6705,12.6548,12.6705,18000.0
2008-05-15 14:45:00,16.15,16.15,16.14,16.14,8800.0,12.6705,12.6705,12.6626,12.6626,8800.0
2008-05-15 14:50:00,16.16,16.17,16.15,16.17,20400.0,12.6783,12.6862,12.6705,12.6862,20400.0
2008-05-15 14:55:00,16.17,16.17,16.15,16.16,15200.0,12.6862,12.6862,12.6705,12.6783,15200.0
2008-05-15 15:00:00,16.15,16.16,16.15,16.16,12400.0,12.6705,12.6783,12.6705,12.6783,12400.0
2008-05-15 15:05:00,16.16,16.18,16.15,16.17,29600.0,12.6783,12.694,12.6705,12.6862,29600.0
2008-05-15 15:10:00,16.17,16.18,16.17,16.17,11200.0,12.6862,12.694,12.6862,12.6862,11200.0
2008-05-15 15:15:00,16.18,16.18,16.18,16.18,16000.0,12.694,12.694,12.694,12.694,16000.0
2008-05-15 15:20:00,16.17,16.17,16.16,16.16,15600.0,12.6862,12.6862,12.6783,12.6783,15600.0
2008-05-15 15:25:00,16.16,16.17,16.16,16.17,13200.0,12.6783,12.6862,12.6783,12.6862,13200.0
2008-05-15 15:30:00,16.17,16.17,16.15,16.17,2800.0,12.6862,12.6862,12.6705,12.6862,2800.0
2008-05-15 15:35:00,16.16,16.21,16.16,16.2,32400.0,12.6783,12.7176,12.6783,12.7097,32400.0
2008-05-15 15:40:00,16.2,16.22,16.2,16.22,48400.0,12.7097,12.7254,12.7097,12.7254,48400.0
2008-05-15 15:45:00,16.22,16.23,16.22,16.22,17200.0,12.7254,12.7332,12.7254,12.7254,17200.0
2008-05-15 15:50:00,16.22,16.23,16.22,16.23,9200.0,12.7254,12.7332,12.7254,12.7332,9200.0
2008-05-15 15:55:00,16.23,16.23,16.2,16.22,42800.0,12.7332,12.7332,12.7097,12.7254,42800.0
2008-05-15 16:00:00,16.22,16.22,16.22,16.22,400.0,12.7254,12.7254,12.7254,12.7254,400.0
2008-05-15 16:05:00,16.22,16.22,16.22,16.22,0.0,12.7254,12.7254,12.7254,12.7254,0.0
2008-05-15 16:10:00,16.22,16.22,16.22,16.22,0.0,12.7254,12.7254,12.7254,12.7254,0.0
2008-05-16 09:30:00,16.27,16.29,16.22,16.23,90400.0,12.7646,12.7803,12.7254,12.7332,90400.0
2008-05-16 09:35:00,16.23,16.25,16.23,16.24,17200.0,12.7332,12.7489,12.7332,12.7411,17200.0
2008-05-16 09:40:00,16.24,16.24,16.15,16.15,30800.0,12.7411,12.7411,12.6705,12.6705,30800.0
2008-05-16 09:45:00,16.14,16.16,16.13,16.16,23200.0,12.6626,12.6783,12.6548,12.6783,23200.0
2008-05-16 09:50:00,16.16,16.18,16.16,16.16,13600.0,12.6783,12.694,12.6783,12.6783,13600.0
2008-05-16 09:55:00,16.16,16.16,16.12,16.13,36000.0,12.6783,12.6783,12.6469,12.6548,36000.0
2008-05-16 10:00:00,16.13,16.14,16.1,16.11,37600.0,12.6548,12.6626,12.6313,12.6391,37600.0
2008-05-16 10:05:00,16.1,16.1,16.08,16.08,20400.0,12.6313,12.6313,12.6156,12.6156,20400.0
2008-05-16 10:10:00,16.08,16.08,16.06,16.08,28000.0,12.6156,12.6156,12.5999,12.6156,28000.0
2008-05-16 10:15:00,16.09,16.1,16.08,16.08,6400.0,12.6234,12.6313,12.6156,12.6156,6400.0
2008-05-16 10:20:00,16.09,16.09,16.05,16.06,32400.0,12.6234,12.6234,12.592,12.5999,32400.0
2008-05-16 10:25:00,16.08,16.1,16.07,16.1,31200.0,12.6156,12.6313,12.6077,12.6313,31200.0
2008-05-16 10:30:00,16.1,16.11,16.09,16.11,32000.0,12.6313,12.6391,12.6234,12.6391,32000.0
2008-05-16 10:35:00,16.11,16.11,16.09,16.1,59200.0,12.6391,12.6391,12.6234,12.6313,59200.0
2008-05-16 10:40:00,16.1,16.1,16.09,16.09,52800.0,12.6313,12.6313,12.6234,12.6234,52800.0
2008-05-16 10:45:00,16.09,16.1,16.08,16.08,32800.0,12.6234,12.6313,12.6156,12.6156,32800.0
2008-05-16 10:50:00,16.08,16.08,16.04,16.05,18400.0,12.6156,12.6156,12.5842,12.592,18400.0
2008-05-16 10:55:00,16.04,16.05,16.04,16.04,21600.0,12.5842,12.592,12.5842,12.5842,21600.0
2008-05-16 11:00:00,16.03,16.03,16.0,16.0,217200.0,12.5763,12.5763,12.5528,12.5528,217200.0
2008-05-16 11:05:00,16.0,16.02,15.99,16.02,960400.0,12.5528,12.5685,12.545,12.5685,960400.0
2008-05-16 11:10:00,16.02,16.02,15.99,16.0,95600.0,12.5685,12.5685,12.545,12.5528,95600.0
2008-05-16 11:15:00,16.0,16.0,15.99,16.0,24800.0,12.5528,12.5528,12.545,12.5528,24800.0
2008-05-16 11:20:00,16.0,16.0,15.99,15.99,38400.0,12.5528,12.5528,12.545,12.545,38400.0
2008-05-16 11:25:00,15.99,16.01,15.99,16.0,11600.0,12.545,12.5606,12.545,12.5528,11600.0
2008-05-16 11:30:00,16.0,16.02,16.0,16.02,42400.0,12.5528,12.5685,12.5528,12.5685,42400.0
2008-05-16 11:35:00,16.02,16.03,16.02,16.03,30800.0,12.5685,12.5763,12.5685,12.5763,30800.0
2008-05-16 11:40:00,16.03,16.04,16.03,16.03,78400.0,12.5763,12.5842,12.5763,12.5763,78400.0
2008-05-16 11:45:00,16.04,16.05,16.03,16.05,39200.0,12.5842,12.592,12.5763,12.592,39200.0
2008-05-16 11:50:00,16.04,16.05,16.04,16.05,5200.0,12.5842,12.592,12.5842,12.592,5200.0
2008-05-16 11:55:00,16.06,16.08,16.06,16.07,155200.0,12.5999,12.6156,12.5999,12.6077,155200.0
2008-05-16 12:00:00,16.07,16.07,16.06,16.06,91600.0,12.6077,12.6077,12.5999,12.5999,91600.0
2008-05-16 12:05:00,16.06,16.06,16.05,16.05,124400.0,12.5999,12.5999,12.592,12.592,124400.0
2008-05-16 12:10:00,16.05,16.06,16.05,16.06,54800.0,12.592,12.5999,12.592,12.5999,54800.0
2008-05-16 12:15:00,16.06,16.09,16.05,16.09,116000.0,12.5999,12.6234,12.592,12.6234,116000.0
2008-05-16 12:20:00,16.09,16.09,16.06,16.07,179600.0,12.6234,12.6234,12.5999,12.6077,179600.0
2008-05-16 12:25:00,16.07,16.09,16.07,16.08,12400.0,12.6077,12.6234,12.6077,12.6156,12400.0
2008-05-16 12:30:00,16.08,16.09,16.07,16.07,64800.0,12.6156,12.6234,12.6077,12.6077,64800.0
2008-05-16 12:35:00,16.08,16.08,16.07,16.08,49600.0,12.6156,12.6156,12.6077,12.6156,49600.0
2008-05-16 12:40:00,16.09,16.1,16.08,16.09,19200.0,12.6234,12.6313,12.6156,12.6234,19200.0
2008-05-16 12:45:00,16.1,16.11,16.1,16.11,27200.0,12.6313,12.6391,12.6313,12.6391,27200.0
2008-05-16 12:50:00,16.11,16.11,16.1,16.11,68000.0,12.6391,12.6391,12.6313,12.6391,68000.0
2008-05-16 12:55:00,16.11,16.13,16.11,16.11,32000.0,12.6391,12.6548,12.6391,12.6391,32000.0
2008-05-16 13:00:00,16.11,16.12,16.11,16.12,70400.0,12.6391,12.6469,12.6391,12.6469,70400.0
2008-05-16 13:05:00,16.12,16.13,16.12,16.12,9600.0,12.6469,12.6548,12.6469,12.6469,9600.0
2008-05-16 13:10:00,16.12,16.12,16.09,16.1,12000.0,12.6469,12.6469,12.6234,12.6313,12000.0
2008-05-16 13:15:00,16.09,16.1,16.09,16.1,21200.0,12.6234,12.6313,12.6234,12.6313,21200.0
2008-05-16 13:20:00,16.1,16.12,16.09,16.12,29600.0,12.6313,12.6469,12.6234,12.6469,29600.0
2008-05-16 13:25:00,16.11,16.12,16.11,16.11,11600.0,12.6391,12.6469,12.6391,12.6391,11600.0
2008-05-16 13:30:00,16.11,16.11,16.1,16.11,14000.0,12.6391,12.6391,12.6313,12.6391,14000.0
2008-05-16 13:35:00,16.11,16.11,16.08,16.08,12800.0,12.6391,12.6391,12.6156,12.6156,12800.0
2008-05-16 13:40:00,16.08,16.09,16.07,16.08,16800.0,12.6156,12.6234,12.6077,12.6156,16800.0
2008-05-16 13:45:00,16.08,16.09,16.08,16.09,16800.0,12.6156,12.6234,12.6156,12.6234,16800.0
2008-05-16 13:50:00,16.08,16.09,16.08,16.09,27600.0,12.6156,12.6234,12.6156,12.6234,27600.0
2008-05-16 13:55:00,16.09,16.12,16.09,16.1,102000.0,12.6234,12.6469,12.6234,12.6313,102000.0
2008-05-16 14:00:00,16.1,16.1,16.08,16.09,28400.0,12.6313,12.6313,12.6156,12.6234,28400.0
2008-05-16 14:05:00,16.09,16.1,16.09,16.1,19600.0,12.6234,12.6313,12.6234,12.6313,19600.0
2008-05-16 14:10:00,16.11,16.12,16.1,16.11,22400.0,12.6391,12.6469,12.6313,12.6391,22400.0
2008-05-16 14:15:00,16.12,16.12,16.1,16.11,15600.0,12.6469,12.6469,12.6313,12.6391,15600.0
2008-05-16 14:20:00,16.13,16.13,16.11,16.11,11600.0,12.6548,12.6548,12.6391,12.6391,11600.0
2008-05-16 14:25:00,16.11,16.12,16.09,16.12,31200.0,12.6391,12.6469,12.6234,12.6469,31200.0
2008-05-16 14:30:00,16.12,16.13,16.11,16.12,18800.0,12.6469,12.6548,12.6391,12.6469,18800.0
2008-05-16 14:35:00,16.12,16.13,16.12,16.13,30800.0,12.6469,12.6548,12.6469,12.6548,30800.0
2008-05-16 14:40:00,16.13,16.15,16.13,16.15,12800.0,12.6548,12.6705,12.6548,12.6705,12800.0
2008-05-16 14:45:00,16.15,16.17,16.15,16.16,50000.0,12.6705,12.6862,12.6705,12.6783,50000.0
2008-05-16 14:50:00,16.16,16.17,16.16,16.17,6000.0,12.6783,12.6862,12.6783,12.6862,6000.0
2008-05-16 14:55:00,16.18,16.19,16.17,16.17,15200.0,12.694,12.7019,12.6862,12.6862,15200.0
2008-05-16 15:00:00,16.18,16.18,16.16,16.16,13200.0,12.694,12.694,12.6783,12.6783,13200.0
2008-05-16 15:05:00,16.16,16.19,16.16,16.18,27200.0,12.6783,12.7019,12.6783,12.694,27200.0
2008-05-16 15:10:00,16.19,16.2,16.18,16.19,21600.0,12.7019,12.7097,12.694,12.7019,21600.0
2008-05-16 15:15:00,16.19,16.2,16.19,16.19,6400.0,12.7019,12.7097,12.7019,12.7019,6400.0
2008-05-16 15:20:00,16.2,16.21,16.2,16.2,11200.0,12.7097,12.7176,12.7097,12.7097,11200.0
2008-05-16 15:25:00,16.21,16.21,16.18,16.18,23600.0,12.7176,12.7176,12.694,12.694,23600.0
2008-05-16 15:30:00,16.18,16.18,16.16,16.18,32400.0,12.694,12.694,12.6783,12.694,32400.0
2008-05-16 15:35:00,16.18,16.2,16.18,16.19,24800.0,12.694,12.7097,12.694,12.7019,24800.0
2008-05-16 15:40:00,16.19,16.21,16.19,16.2,30800.0,12.7019,12.7176,12.7019,12.7097,30800.0
2008-05-16 15:45:00,16.2,16.2,16.18,16.2,44000.0,12.7097,12.7097,12.694,12.7097,44000.0
2008-05-16 15:50:00,16.2,16.21,16.2,16.2,28000.0,12.7097,12.7176,12.7097,12.7097,28000.0
2008-05-16 15:55:00,16.21,16.21,16.19,16.21,238400.0,12.7176,12.7176,12.7019,12.7176,238400.0
2008-05-19 09:30:00,16.21,16.22,16.17,16.18,253200.0,12.7176,12.7254,12.6862,12.694,253200.0
2008-05-19 09:35:00,16.16,16.19,16.11,16.11,32000.0,12.6783,12.7019,12.6391,12.6391,32000.0
2008-05-19 09:40:00,16.12,16.13,16.1,16.13,26400.0,12.6469,12.6548,12.6313,12.6548,26400.0
2008-05-19 09:45:00,16.12,16.16,16.12,16.16,31200.0,12.6469,12.6783,12.6469,12.6783,31200.0
2008-05-19 09:50:00,16.17,16.19,16.16,16.18,39600.0,12.6862,12.7019,12.6783,12.694,39600.0
2008-05-19 09:55:00,16.18,16.18,16.17,16.17,46800.0,12.694,12.694,12.6862,12.6862,46800.0
2008-05-19 10:00:00,16.18,16.19,16.16,16.16,24400.0,12.694,12.7019,12.6783,12.6783,24400.0
2008-05-19 10:05:00,16.16,16.21,16.16,16.21,67200.0,12.6783,12.7176,12.6783,12.7176,67200.0
2008-05-19 10:10:00,16.22,16.23,16.21,16.21,36000.0,12.7254,12.7332,12.7176,12.7176,36000.0
2008-05-19 10:15:00,16.22,16.22,16.18,16.18,20800.0,12.7254,12.7254,12.694,12.694,20800.0
2008-05-19 10:20:00,16.18,16.2,16.18,16.2,20400.0,12.694,12.7097,12.694,12.7097,20400.0
2008-05-19 10:25:00,16.2,16.21,16.19,16.21,12400.0,12.7097,12.7176,12.7019,12.7176,12400.0
2008-05-19 10:30:00,16.21,16.22,16.2,16.21,31200.0,12.7176,12.7254,12.7097,12.7176,31200.0
2008-05-19 10:35:00,16.21,16.28,16.21,16.27,41200.0,12.7176,12.7725,12.7176,12.7646,41200.0
2008-05-19 10:40:00,16.25,16.25,16.23,16.24,59600.0,12.7489,12.7489,12.7332,12.7411,59600.0
2008-05-19 10:45:00,16.24,16.25,16.23,16.23,36000.0,12.7411,12.7489,12.7332,12.7332,36000.0
2008-05-19 10:50:00,16.23,16.24,16.22,16.23,14800.0,12.7332,12.7411,12.7254,12.7332,14800.0
2008-05-19 10:55:00,16.24,16.24,16.23,16.23,7200.0,12.7411,12.7411,12.7332,12.7332,7200.0
2008-05-19 11:00:00,16.23,16.23,16.22,16.23,11600.0,12.7332,12.7332,12.7254,12.7332,11600.0
2008-05-19 11:05:00,16.23,16.24,16.21,16.21,16400.0,12.7332,12.7411,12.7176,12.7176,16400.0
2008-05-19 11:10:00,16.21,16.24,16.21,16.23,48800.0,12.7176,12.7411,12.7176,12.7332,48800.0
2008-05-19 11:15:00,16.23,16.27,16.23,16.26,61200.0,12.7332,12.7646,12.7332,12.7568,61200.0
2008-05-19 11:20:00,16.26,16.27,16.25,16.26,27600.0,12.7568,12.7646,12.7489,12.7568,27600.0
2008-05-19 11:25:00,16.26,16.29,16.26,16.28,31600.0,12.7568,12.7803,12.7568,12.7725,31600.0
2008-05-19 11:30:00,16.28,16.29,16.27,16.28,21600.0,12.7725,12.7803,12.7646,12.7725,21600.0
2008-05-19 11:35:00,16.28,16.31,16.27,16.3,31200.0,12.7725,12.796,12.7646,12.7882,31200.0
2008-05-19 11:40:00,16.31,16.34,16.31,16.33,14800.0,12.796,12.8195,12.796,12.8117,14800.0
2008-05-19 11:45:00,16.33,16.34,16.32,16.33,12400.0,12.8117,12.8195,12.8039,12.8117,12400.0
2008-05-19 11:50:00,16.33,16.33,16.31,16.31,8000.0,12.8117,12.8117,12.796,12.796,8000.0
2008-05-19 11:55:00,16.3,16.31,16.3,16.31,10400.0,12.7882,12.796,12.7882,12.796,10400.0
2008-05-19 12:00:00,16.31,16.31,16.3,16.31,9200.0,12.796,12.796,12.7882,12.796,9200.0
2008-05-19 12:05:00,16.31,16.32,16.31,16.31,5200.0,12.796,12.8039,12.796,12.796,5200.0
2008-05-19 12:10:00,16.31,16.33,16.31,16.32,16400.0,12.796,12.8117,12.796,12.8039,16400.0
2008-05-19 12:15:00,16.32,16.34,16.32,16.33,12400.0,12.8039,12.8195,12.8039,12.8117,12400.0
2008-05-19 12:20:00,16.32,16.33,16.32,16.32,18400.0,12.8039,12.8117,12.8039,12.8039,18400.0
2008-05-19 12:25:00,16.32,16.33,16.32,16.33,7200.0,12.8039,12.8117,12.8039,12.8117,7200.0
2008-05-19 12:30:00,16.33,16.34,16.33,16.33,21200.0,12.8117,12.8195,12.8117,12.8117,21200.0
2008-05-19 12:35:00,16.33,16.34,16.33,16.33,8000.0,12.8117,12.8195,12.8117,12.8117,8000.0
2008-05-19 12:40:00,16.33,16.34,16.33,16.33,9200.0,12.8117,12.8195,12.8117,12.8117,9200.0
2008-05-19 12:45:00,16.32,16.32,16.32,16.32,6000.0,12.8039,12.8039,12.8039,12.8039,6000.0
2008-05-19 12:50:00,16.32,16.32,16.31,16.32,3200.0,12.8039,12.8039,12.796,12.8039,3200.0
2008-05-19 12:55:00,16.32,16.32,16.32,16.32,4000.0,12.8039,12.8039,12.8039,12.8039,4000.0
2008-05-19 13:00:00,16.33,16.35,16.33,16.34,16800.0,12.8117,12.8274,12.8117,12.8195,16800.0
2008-05-19 13:05:00,16.33,16.34,16.33,16.33,24400.0,12.8117,12.8195,12.8117,12.8117,24400.0
2008-05-19 13:10:00,16.32,16.32,16.32,16.32,6800.0,12.8039,12.8039,12.8039,12.8039,6800.0
2008-05-19 13:15:00,16.32,16.35,16.32,16.35,18400.0,12.8039,12.8274,12.8039,12.8274,18400.0
2008-05-19 13:20:00,16.34,16.34,16.34,16.34,10000.0,12.8195,12.8195,12.8195,12.8195,10000.0
2008-05-19 13:25:00,16.34,16.37,16.34,16.36,89200.0,12.8195,12.8431,12.8195,12.8352,89200.0
2008-05-19 13:30:00,16.36,16.36,16.36,16.36,15600.0,12.8352,12.8352,12.8352,12.8352,15600.0
2008-05-19 13:35:00,16.36,16.36,16.35,16.35,13600.0,12.8352,12.8352,12.8274,12.8274,13600.0
2008-05-19 13:40:00,16.36,16.36,16.35,16.35,16800.0,12.8352,12.8352,12.8274,12.8274,16800.0
2008-05-19 13:45:00,16.35,16.35,16.34,16.35,2800.0,12.8274,12.8274,12.8195,12.8274,2800.0
2008-05-19 13:50:00,16.35,16.35,16.33,16.33,11600.0,12.8274,12.8274,12.8117,12.8117,11600.0
2008-05-19 13:55:00,16.31,16.31,16.26,16.26,28800.0,12.796,12.796,12.7568,12.7568,28800.0
2008-05-19 14:00:00,16.26,16.26,16.24,16.25,17200.0,12.7568,12.7568,12.7411,12.7489,17200.0
2008-05-19 14:05:00,16.25,16.26,16.24,16.25,14800.0,12.7489,12.7568,12.7411,12.7489,14800.0
2008-05-19 14:10:00,16.24,16.24,16.2,16.21,35200.0,12.7411,12.7411,12.7097,12.7176,35200.0
2008-05-19 14:15:00,16.23,16.23,16.18,16.19,92400.0,12.7332,12.7332,12.694,12.7019,92400.0
2008-05-19 14:20:00,16.19,16.19,16.16,16.18,36000.0,12.7019,12.7019,12.6783,12.694,36000.0
2008-05-19 14:25:00,16.18,16.18,16.13,16.15,35200.0,12.694,12.694,12.6548,12.6705,35200.0
2008-05-19 14:30:00,16.15,16.17,16.15,16.16,24800.0,12.6705,12.6862,12.6705,12.6783,24800.0
2008-05-19 14:35:00,16.16,16.17,16.15,16.16,18400.0,12.6783,12.6862,12.6705,12.6783,18400.0
2008-05-19 14:40:00,16.18,16.18,16.18,16.18,2800.0,12.694,12.694,12.694,12.694,2800.0
2008-05-19 14:45:00,16.17,16.17,16.16,16.16,2000.0,12.6862,12.6862,12.6783,12.6783,2000.0
2008-05-19 14:50:00,16.16,16.2,16.16,16.2,10800.0,12.6783,12.7097,12.6783,12.7097,10800.0
2008-05-19 14:55:00,16.2,16.2,16.18,16.2,15200.0,12.7097,12.7097,12.694,12.7097,15200.0
2008-05-19 15:00:00,16.2,16.21,16.18,16.18,15200.0,12.7097,12.7176,12.694,12.694,15200.0
2008-05-19 15:05:00,16.18,16.2,16.17,16.2,16000.0,12.694,12.7097,12.6862,12.7097,16000.0
2008-05-19 15:10:00,16.2,16.22,16.2,16.2,34400.0,12.7097,12.7254,12.7097,12.7097,34400.0
2008-05-19 15:15:00,16.2,16.2,16.18,16.18,27600.0,12.7097,12.7097,12.694,12.694,27600.0
2008-05-19 15:20:00,16.18,16.2,16.18,16.18,64000.0,12.694,12.7097,12.694,12.694,64000.0
2008-05-19 15:25:00,16.19,16.19,16.18,16.18,73600.0,12.7019,12.7019,12.694,12.694,73600.0
2008-05-19 15:30:00,16.18,16.18,16.15,16.15,26400.0,12.694,12.694,12.6705,12.6705,26400.0
2008-05-19 15:35:00,16.16,16.16,16.11,16.12,50800.0,12.6783,12.6783,12.6391,12.6469,50800.0
2008-05-19 15:40:00,16.11,16.13,16.11,16.13,26800.0,12.6391,12.6548,12.6391,12.6548,26800.0
2008-05-19 15:45:00,16.13,16.15,16.12,16.15,24400.0,12.6548,12.6705,12.6469,12.6705,24400.0
2008-05-19 15:50:00,16.16,16.16,16.14,16.15,51600.0,12.6783,12.6783,12.6626,12.6705,51600.0
2008-05-19 15:55:00,16.15,16.16,16.13,16.13,48400.0,12.6705,12.6783,12.6548,12.6548,48400.0
2008-05-20 09:30:00,16.11,16.13,16.06,16.06,34000.0,12.6391,12.6548,12.5999,12.5999,34000.0
2008-05-20 09:35:00,16.06,16.08,16.05,16.07,27600.0,12.5999,12.6156,12.592,12.6077,27600.0
2008-05-20 09:40:00,16.06,16.07,16.05,16.06,26000.0,12.5999,12.6077,12.592,12.5999,26000.0
2008-05-20 09:45:00,16.05,16.1,16.05,16.09,39600.0,12.592,12.6313,12.592,12.6234,39600.0
2008-05-20 09:50:00,16.08,16.08,16.05,16.05,12400.0,12.6156,12.6156,12.592,12.592,12400.0
2008-05-20 09:55:00,16.05,16.06,16.03,16.03,48400.0,12.592,12.5999,12.5763,12.5763,48400.0
2008-05-20 10:00:00,16.03,16.03,16.0,16.01,42800.0,12.5763,12.5763,12.5528,12.5606,42800.0
2008-05-20 10:05:00,16.01,16.03,16.0,16.03,116000.0,12.5606,12.5763,12.5528,12.5763,116000.0
2008-05-20 10:10:00,16.03,16.06,16.0,16.06,60800.0,12.5763,12.5999,12.5528,12.5999,60800.0
2008-05-20 10:15:00,16.07,16.07,16.06,16.06,17200.0,12.6077,12.6077,12.5999,12.5999,17200.0
2008-05-20 10:20:00,16.07,16.09,16.05,16.07,61200.0,12.6077,12.6234,12.592,12.6077,61200.0
2008-05-20 10:25:00,16.07,16.11,16.06,16.09,47200.0,12.6077,12.6391,12.5999,12.6234,47200.0
2008-05-20 10:30:00,16.08,16.09,16.05,16.05,37600.0,12.6156,12.6234,12.592,12.592,37600.0
2008-05-20 10:35:00,16.06,16.06,16.04,16.06,32400.0,12.5999,12.5999,12.5842,12.5999,32400.0
2008-05-20 10:40:00,16.06,16.08,16.06,16.08,24400.0,12.5999,12.6156,12.5999,12.6156,24400.0
2008-05-20 10:45:00,16.08,16.09,16.07,16.09,29200.0,12.6156,12.6234,12.6077,12.6234,29200.0
2008-05-20 10:50:00,16.09,16.09,16.07,16.07,122800.0,12.6234,12.6234,12.6077,12.6077,122800.0
2008-05-20 10:55:00,16.06,16.09,16.06,16.09,38800.0,12.5999,12.6234,12.5999,12.6234,38800.0
2008-05-20 11:00:00,16.09,16.09,16.06,16.07,58000.0,12.6234,12.6234,12.5999,12.6077,58000.0
2008-05-20 11:05:00,16.06,16.06,16.02,16.02,782400.0,12.5999,12.5999,12.5685,12.5685,782400.0
2008-05-20 11:10:00,16.03,16.05,16.02,16.05,42400.0,12.5763,12.592,12.5685,12.592,42400.0
2008-05-20 11:15:00,16.06,16.07,16.05,16.06,35200.0,12.5999,12.6077,12.592,12.5999,35200.0
2008-05-20 11:20:00,16.06,16.07,16.05,16.06,22800.0,12.5999,12.6077,12.592,12.5999,22800.0
2008-05-20 11:25:00,16.06,16.07,16.05,16.05,29200.0,12.5999,12.6077,12.592,12.592,29200.0
2008-05-20 11:30:00,16.05,16.05,16.03,16.04,102800.0,12.592,12.592,12.5763,12.5842,102800.0
2008-05-20 11:35:00,16.03,16.05,16.02,16.04,34000.0,12.5763,12.592,12.5685,12.5842,34000.0
2008-05-20 11:40:00,16.04,16.05,16.03,16.03,22400.0,12.5842,12.592,12.5763,12.5763,22400.0
2008-05-20 11:45:00,16.03,16.03,16.0,16.0,39200.0,12.5763,12.5763,12.5528,12.5528,39200.0
2008-05-20 11:50:00,16.0,16.0,15.99,16.0,26400.0,12.5528,12.5528,12.545,12.5528,26400.0
2008-05-20 11:55:00,16.0,16.0,15.99,16.0,40000.0,12.5528,12.5528,12.545,12.5528,40000.0
2008-05-20 12:00:00,16.0,16.02,15.99,16.02,19200.0,12.5528,12.5685,12.545,12.5685,19200.0
2008-05-20 12:05:00,16.02,16.03,16.01,16.03,19600.0,12.5685,12.5763,12.5606,12.5763,19600.0
2008-05-20 12:10:00,16.03,16.05,16.03,16.05,22400.0,12.5763,12.592,12.5763,12.592,22400.0
2008-05-20 12:15:00,16.06,16.06,16.05,16.05,10400.0,12.5999,12.5999,12.592,12.592,10400.0
2008-05-20 12:20:00,16.05,16.1,16.05,16.09,16400.0,12.592,12.6313,12.592,12.6234,16400.0
2008-05-20 12:25:00,16.09,16.1,16.08,16.09,16800.0,12.6234,12.6313,12.6156,12.6234,16800.0
2008-05-20 12:30:00,16.09,16.1,16.09,16.1,27600.0,12.6234,12.6313,12.6234,12.6313,27600.0
2008-05-20 12:35:00,16.1,16.13,16.1,16.12,461200.0,12.6313,12.6548,12.6313,12.6469,461200.0
2008-05-20 12:40:00,16.12,16.12,16.09,16.09,35200.0,12.6469,12.6469,12.6234,12.6234,35200.0
2008-05-20 12:45:00,16.09,16.1,16.08,16.08,20800.0,12.6234,12.6313,12.6156,12.6156,20800.0
2008-05-20 12:50:00,16.08,16.08,16.06,16.06,32800.0,12.6156,12.6156,12.5999,12.5999,32800.0
2008-05-20 12:55:00,16.05,16.06,16.05,16.06,35200.0,12.592,12.5999,12.592,12.5999,35200.0
2008-05-20 13:00:00,16.06,16.07,16.06,16.06,33600.0,12.5999,12.6077,12.5999,12.5999,33600.0
2008-05-20 13:05:00,16.06,16.1,16.06,16.09,62400.0,12.5999,12.6313,12.5999,12.6234,62400.0
2008-05-20 13:10:00,16.09,16.1,16.09,16.1,69200.0,12.6234,12.6313,12.6234,12.6313,69200.0
2008-05-20 13:15:00,16.11,16.11,16.09,16.1,16000.0,12.6391,12.6391,12.6234,12.6313,16000.0
2008-05-20 13:20:00,16.11,16.11,16.06,16.07,21200.0,12.6391,12.6391,12.5999,12.6077,21200.0
2008-05-20 13:25:00,16.07,16.09,16.07,16.08,21600.0,12.6077,12.6234,12.6077,12.6156,21600.0
2008-05-20 13:30:00,16.08,16.08,16.06,16.08,21600.0,12.6156,12.6156,12.5999,12.6156,21600.0
2008-05-20 13:35:00,16.07,16.08,16.06,16.06,19600.0,12.6077,12.6156,12.5999,12.5999,19600.0
2008-05-20 13:40:00,16.06,16.07,16.05,16.07,52000.0,12.5999,12.6077,12.592,12.6077,52000.0
2008-05-20 13:45:00,16.07,16.08,16.06,16.07,96800.0,12.6077,12.6156,12.5999,12.6077,96800.0
2008-05-20 13:50:00,16.08,16.08,16.05,16.05,47200.0,12.6156,12.6156,12.592,12.592,47200.0
2008-05-20 13:55:00,16.05,16.05,16.03,16.03,153200.0,12.592,12.592,12.5763,12.5763,153200.0
2008-05-20 14:00:00,16.03,16.06,16.03,16.05,26000.0,12.5763,12.5999,12.5763,12.592,26000.0
2008-05-20 14:05:00,16.05,16.06,16.03,16.03,33600.0,12.592,12.5999,12.5763,12.5763,33600.0
2008-05-20 14:10:00,16.03,16.04,16.03,16.04,12400.0,12.5763,12.5842,12.5763,12.5842,12400.0
2008-05-20 14:15:00,16.02,16.02,15.95,15.96,140800.0,12.5685,12.5685,12.5136,12.5214,140800.0
2008-05-20 14:20:00,15.96,15.98,15.96,15.97,12400.0,12.5214,12.5371,12.5214,12.5293,12400.0
2008-05-20 14:25:00,15.98,15.98,15.97,15.97,52000.0,12.5371,12.5371,12.5293,12.5293,52000.0
2008-05-20 14:30:00,15.97,15.99,15.97,15.99,18000.0,12.5293,12.545,12.5293,12.545,18000.0
2008-05-20 14:35:00,16.0,16.01,15.99,16.0,22800.0,12.5528,12.5606,12.545,12.5528,22800.0
2008-05-20 14:40:00,16.0,16.01,15.99,16.0,35600.0,12.5528,12.5606,12.545,12.5528,35600.0
2008-05-20 14:45:00,16.0,16.0,15.99,15.99,8800.0,12.5528,12.5528,12.545,12.545,8800.0
2008-05-20 14:50:00,15.99,16.0,15.99,15.99,18400.0,12.545,12.5528,12.545,12.545,18400.0
2008-05-20 14:55:00,16.0,16.0,15.99,16.0,15600.0,12.5528,12.5528,12.545,12.5528,15600.0
2008-05-20 15:00:00,15.99,16.0,15.99,16.0,10800.0,12.545,12.5528,12.545,12.5528,10800.0
2008-05-20 15:05:00,16.01,16.03,16.01,16.02,22000.0,12.5606,12.5763,12.5606,12.5685,22000.0
2008-05-20 15:10:00,16.02,16.03,16.02,16.02,6400.0,12.5685,12.5763,12.5685,12.5685,6400.0
2008-05-20 15:15:00,16.02,16.04,16.0,16.04,34800.0,12.5685,12.5842,12.5528,12.5842,34800.0
2008-05-20 15:20:00,16.04,16.04,16.01,16.02,35600.0,12.5842,12.5842,12.5606,12.5685,35600.0
2008-05-20 15:25:00,16.02,16.03,16.02,16.03,26800.0,12.5685,12.5763,12.5685,12.5763,26800.0
2008-05-20 15:30:00,16.03,16.03,15.99,15.99,46400.0,12.5763,12.5763,12.545,12.545,46400.0
2008-05-20 15:35:00,15.99,15.99,15.97,15.99,56000.0,12.545,12.545,12.5293,12.545,56000.0
2008-05-20 15:40:00,15.99,16.03,15.98,16.01,230000.0,12.545,12.5763,12.5371,12.5606,230000.0
2008-05-20 15:45:00,16.01,16.04,16.01,16.03,424800.0,12.5606,12.5842,12.5606,12.5763,424800.0
2008-05-20 15:50:00,16.03,16.06,16.03,16.06,81600.0,12.5763,12.5999,12.5763,12.5999,81600.0
2008-05-20 15:55:00,16.06,16.1,16.05,16.09,221200.0,12.5999,12.6313,12.592,12.6234,221200.0
2008-05-20 16:00:00,16.1,16.11,16.1,16.11,8400.0,12.6313,12.6391,12.6313,12.6391,8400.0
2008-05-20 16:05:00,16.1,16.1,16.09,16.09,14400.0,12.6313,12.6313,12.6234,12.6234,14400.0
2008-05-20 16:10:00,16.09,16.09,16.09,16.09,0.0,12.6234,12.6234,12.6234,12.6234,0.0
2008-05-21 09:30:00,16.09,16.16,16.09,16.13,42000.0,12.6234,12.6783,12.6234,12.6548,42000.0
2008-05-21 09:35:00,16.12,16.2,16.11,16.2,15600.0,12.6469,12.7097,12.6391,12.7097,15600.0
2008-05-21 09:40:00,16.22,16.23,16.21,16.21,28800.0,12.7254,12.7332,12.7176,12.7176,28800.0
2008-05-21 09:45:00,16.21,16.23,16.2,16.2,56000.0,12.7176,12.7332,12.7097,12.7097,56000.0
2008-05-21 09:50:00,16.2,16.2,16.16,16.16,119600.0,12.7097,12.7097,12.6783,12.6783,119600.0
2008-05-21 09:55:00,16.17,16.18,16.14,16.14,74800.0,12.6862,12.694,12.6626,12.6626,74800.0
2008-05-21 10:00:00,16.14,16.16,16.13,16.16,64400.0,12.6626,12.6783,12.6548,12.6783,64400.0
2008-05-21 10:05:00,16.17,16.17,16.13,16.14,118400.0,12.6862,12.6862,12.6548,12.6626,118400.0
2008-05-21 10:10:00,16.14,16.16,16.14,16.16,194800.0,12.6626,12.6783,12.6626,12.6783,194800.0
2008-05-21 10:15:00,16.16,16.16,16.13,16.14,183600.0,12.6783,12.6783,12.6548,12.6626,183600.0
2008-05-21 10:20:00,16.14,16.16,16.14,16.15,95200.0,12.6626,12.6783,12.6626,12.6705,95200.0
2008-05-21 10:25:00,16.16,16.17,16.15,16.16,146800.0,12.6783,12.6862,12.6705,12.6783,146800.0
2008-05-21 10:30:00,16.16,16.16,16.12,16.14,192800.0,12.6783,12.6783,12.6469,12.6626,192800.0
2008-05-21 10:35:00,16.13,16.17,16.12,16.16,75200.0,12.6548,12.6862,12.6469,12.6783,75200.0
2008-05-21 10:40:00,16.16,16.17,16.14,16.16,54400.0,12.6783,12.6862,12.6626,12.6783,54400.0
2008-05-21 10:45:00,16.17,16.17,16.14,16.14,34400.0,12.6862,12.6862,12.6626,12.6626,34400.0
2008-05-21 10:50:00,16.14,16.14,16.1,16.11,47200.0,12.6626,12.6626,12.6313,12.6391,47200.0
2008-05-21 10:55:00,16.11,16.13,16.1,16.11,30000.0,12.6391,12.6548,12.6313,12.6391,30000.0
2008-05-21 11:00:00,16.12,16.13,16.08,16.08,93200.0,12.6469,12.6548,12.6156,12.6156,93200.0
2008-05-21 11:05:00,16.08,16.09,16.07,16.07,45200.0,12.6156,12.6234,12.6077,12.6077,45200.0
2008-05-21 11:10:00,16.07,16.09,16.07,16.09,18800.0,12.6077,12.6234,12.6077,12.6234,18800.0
2008-05-21 11:15:00,16.09,16.09,16.08,16.08,12800.0,12.6234,12.6234,12.6156,12.6156,12800.0
2008-05-21 11:20:00,16.09,16.1,16.08,16.1,11200.0,12.6234,12.6313,12.6156,12.6313,11200.0
2008-05-21 11:25:00,16.09,16.11,16.09,16.11,22000.0,12.6234,12.6391,12.6234,12.6391,22000.0
2008-05-21 11:30:00,16.11,16.11,16.1,16.11,18800.0,12.6391,12.6391,12.6313,12.6391,18800.0
2008-05-21 11:35:00,16.11,16.12,16.1,16.11,20000.0,12.6391,12.6469,12.6313,12.6391,20000.0
2008-05-21 11:40:00,16.11,16.11,16.09,16.1,11200.0,12.6391,12.6391,12.6234,12.6313,11200.0
2008-05-21 11:45:00,16.1,16.11,16.1,16.11,17600.0,12.6313,12.6391,12.6313,12.6391,17600.0
2008-05-21 11:50:00,16.11,16.14,16.11,16.14,20400.0,12.6391,12.6626,12.6391,12.6626,20400.0
2008-05-21 11:55:00,16.15,16.15,16.13,16.14,16000.0,12.6705,12.6705,12.6548,12.6626,16000.0
2008-05-21 12:00:00,16.13,16.14,16.12,16.14,20000.0,12.6548,12.6626,12.6469,12.6626,20000.0
2008-05-21 12:05:00,16.14,16.14,16.12,16.14,28000.0,12.6626,12.6626,12.6469,12.6626,28000.0
2008-05-21 12:10:00,16.15,16.15,16.13,16.14,14000.0,12.6705,12.6705,12.6548,12.6626,14000.0
2008-05-21 12:15:00,16.15,16.15,16.12,16.12,33600.0,12.6705,12.6705,12.6469,12.6469,33600.0
2008-05-21 12:20:00,16.13,16.13,16.13,16.13,15600.0,12.6548,12.6548,12.6548,12.6548,15600.0
2008-05-21 12:25:00,16.13,16.15,16.13,16.15,92000.0,12.6548,12.6705,12.6548,12.6705,92000.0
2008-05-21 12:30:00,16.15,16.17,16.15,16.17,10800.0,12.6705,12.6862,12.6705,12.6862,10800.0
2008-05-21 12:35:00,16.16,16.18,16.16,16.18,10000.0,12.6783,12.694,12.6783,12.694,10000.0
2008-05-21 12:40:00,16.18,16.21,16.18,16.21,7200.0,12.694,12.7176,12.694,12.7176,7200.0
2008-05-21 12:45:00,16.2,16.2,16.18,16.19,14800.0,12.7097,12.7097,12.694,12.7019,14800.0
2008-05-21 12:50:00,16.19,16.2,16.18,16.19,24000.0,12.7019,12.7097,12.694,12.7019,24000.0
2008-05-21 12:55:00,16.2,16.2,16.19,16.19,6800.0,12.7097,12.7097,12.7019,12.7019,6800.0
2008-05-21 13:00:00,16.19,16.19,16.18,16.18,30800.0,12.7019,12.7019,12.694,12.694,30800.0
2008-05-21 13:05:00,16.18,16.18,16.15,16.15,41200.0,12.694,12.694,12.6705,12.6705,41200.0
2008-05-21 13:10:00,16.16,16.16,16.15,16.15,4000.0,12.6783,12.6783,12.6705,12.6705,4000.0
2008-05-21 13:15:00,16.14,16.15,16.14,16.14,6800.0,12.6626,12.6705,12.6626,12.6626,6800.0
2008-05-21 13:20:00,16.14,16.15,16.13,16.14,8800.0,12.6626,12.6705,12.6548,12.6626,8800.0
2008-05-21 13:25:00,16.14,16.14,16.11,16.11,46800.0,12.6626,12.6626,12.6391,12.6391,46800.0
2008-05-21 13:30:00,16.12,16.12,16.11,16.11,8000.0,12.6469,12.6469,12.6391,12.6391,8000.0
2008-05-21 13:35:00,16.11,16.13,16.11,16.12,42800.0,12.6391,12.6548,12.6391,12.6469,42800.0
2008-05-21 13:40:00,16.12,16.13,16.12,16.12,15600.0,12.6469,12.6548,12.6469,12.6469,15600.0
2008-05-21 13:45:00,16.12,16.12,16.11,16.11,52400.0,12.6469,12.6469,12.6391,12.6391,52400.0
2008-05-21 13:50:00,16.11,16.11,16.09,16.1,44400.0,12.6391,12.6391,12.6234,12.6313,44400.0
2008-05-21 13:55:00,16.1,16.1,16.06,16.07,146400.0,12.6313,12.6313,12.5999,12.6077,146400.0
2008-05-21 14:00:00,16.07,16.07,16.01,16.04,121600.0,12.6077,12.6077,12.5606,12.5842,121600.0
2008-05-21 14:05:00,16.04,16.05,16.0,16.0,24000.0,12.5842,12.592,12.5528,12.5528,24000.0
2008-05-21 14:10:00,16.0,16.01,15.99,16.0,40800.0,12.5528,12.5606,12.545,12.5528,40800.0
2008-05-21 14:15:00,15.99,15.99,15.93,15.93,62400.0,12.545,12.545,12.4979,12.4979,62400.0
2008-05-21 14:20:00,15.92,15.95,15.92,15.93,37200.0,12.49,12.5136,12.49,12.4979,37200.0
2008-05-21 14:25:00,15.93,15.94,15.9,15.93,69200.0,12.4979,12.5057,12.4743,12.4979,69200.0
2008-05-21 14:30:00,15.93,15.93,15.87,15.87,160000.0,12.4979,12.4979,12.4508,12.4508,160000.0
2008-05-21 14:35:00,15.88,15.89,15.87,15.89,27200.0,12.4587,12.4665,12.4508,12.4665,27200.0
2008-05-21 14:40:00,15.89,15.9,15.88,15.89,41600.0,12.4665,12.4743,12.4587,12.4665,41600.0
2008-05-21 14:45:00,15.88,15.89,15.84,15.84,27600.0,12.4587,12.4665,12.4273,12.4273,27600.0
2008-05-21 14:50:00,15.84,15.88,15.83,15.87,29200.0,12.4273,12.4587,12.4194,12.4508,29200.0
2008-05-21 14:55:00,15.86,15.88,15.85,15.88,62800.0,12.443,12.4587,12.4351,12.4587,62800.0
2008-05-21 15:00:00,15.88,15.89,15.88,15.89,50000.0,12.4587,12.4665,12.4587,12.4665,50000.0
2008-05-21 15:05:00,15.89,15.9,15.86,15.89,43200.0,12.4665,12.4743,12.443,12.4665,43200.0
2008-05-21 15:10:00,15.88,15.94,15.88,15.94,55200.0,12.4587,12.5057,12.4587,12.5057,55200.0
2008-05-21 15:15:00,15.94,15.96,15.94,15.95,24000.0,12.5057,12.5214,12.5057,12.5136,24000.0
2008-05-21 15:20:00,15.95,15.97,15.94,15.94,31600.0,12.5136,12.5293,12.5057,12.5057,31600.0
2008-05-21 15:25:00,15.94,15.96,15.93,15.93,20000.0,12.5057,12.5214,12.4979,12.4979,20000.0
2008-05-21 15:30:00,15.94,15.95,15.93,15.95,30800.0,12.5057,12.5136,12.4979,12.5136,30800.0
2008-05-21 15:35:00,15.95,15.95,15.93,15.93,31200.0,12.5136,12.5136,12.4979,12.4979,31200.0
2008-05-21 15:40:00,15.92,15.92,15.87,15.87,108400.0,12.49,12.49,12.4508,12.4508,108400.0
2008-05-21 15:45:00,15.87,15.93,15.87,15.9,70000.0,12.4508,12.4979,12.4508,12.4743,70000.0
2008-05-21 15:50:00,15.9,15.92,15.86,15.87,58400.0,12.4743,12.49,12.443,12.4508,58400.0
2008-05-21 15:55:00,15.87,15.9,15.85,15.88,80800.0,12.4508,12.4743,12.4351,12.4587,80800.0
2008-05-21 16:00:00,15.88,15.9,15.88,15.9,4800.0,12.4587,12.4743,12.4587,12.4743,4800.0
2008-05-21 16:05:00,15.9,15.9,15.9,15.9,0.0,12.4743,12.4743,12.4743,12.4743,0.0
2008-05-21 16:10:00,15.9,15.9,15.9,15.9,0.0,12.4743,12.4743,12.4743,12.4743,0.0
2008-05-22 09:30:00,15.93,15.98,15.91,15.97,68800.0,12.4979,12.5371,12.4822,12.5293,68800.0
2008-05-22 09:35:00,15.97,16.0,15.95,15.96,14400.0,12.5293,12.5528,12.5136,12.5214,14400.0
2008-05-22 09:40:00,15.95,15.99,15.94,15.94,116800.0,12.5136,12.545,12.5057,12.5057,116800.0
2008-05-22 09:45:00,15.93,15.94,15.92,15.92,30400.0,12.4979,12.5057,12.49,12.49,30400.0
2008-05-22 09:50:00,15.91,15.95,15.91,15.95,20800.0,12.4822,12.5136,12.4822,12.5136,20800.0
2008-05-22 09:55:00,15.95,15.97,15.95,15.95,49600.0,12.5136,12.5293,12.5136,12.5136,49600.0
2008-05-22 10:00:00,15.95,16.0,15.94,15.98,36000.0,12.5136,12.5528,12.5057,12.5371,36000.0
2008-05-22 10:05:00,15.98,15.99,15.96,15.97,95200.0,12.5371,12.545,12.5214,12.5293,95200.0
2008-05-22 10:10:00,15.97,16.0,15.97,15.99,77600.0,12.5293,12.5528,12.5293,12.545,77600.0
2008-05-22 10:15:00,15.99,15.99,15.96,15.97,112400.0,12.545,12.545,12.5214,12.5293,112400.0
2008-05-22 10:20:00,15.97,15.98,15.96,15.98,84800.0,12.5293,12.5371,12.5214,12.5371,84800.0
2008-05-22 10:25:00,15.96,15.98,15.94,15.98,128800.0,12.5214,12.5371,12.5057,12.5371,128800.0
2008-05-22 10:30:00,15.99,16.07,15.99,16.05,239600.0,12.545,12.6077,12.545,12.592,239600.0
2008-05-22 10:35:00,16.05,16.05,16.02,16.03,102400.0,12.592,12.592,12.5685,12.5763,102400.0
2008-05-22 10:40:00,16.02,16.03,15.99,16.0,84000.0,12.5685,12.5763,12.545,12.5528,84000.0
2008-05-22 10:45:00,16.0,16.01,15.99,16.01,94400.0,12.5528,12.5606,12.545,12.5606,94400.0
2008-05-22 10:50:00,16.01,16.02,15.99,15.99,64800.0,12.5606,12.5685,12.545,12.545,64800.0
2008-05-22 10:55:00,16.0,16.02,16.0,16.02,70800.0,12.5528,12.5685,12.5528,12.5685,70800.0
2008-05-22 11:00:00,16.02,16.03,16.0,16.02,79600.0,12.5685,12.5763,12.5528,12.5685,79600.0
2008-05-22 11:05:00,16.02,16.03,16.0,16.01,120000.0,12.5685,12.5763,12.5528,12.5606,120000.0
2008-05-22 11:10:00,16.01,16.02,16.01,16.01,49600.0,12.5606,12.5685,12.5606,12.5606,49600.0
2008-05-22 11:15:00,16.01,16.02,16.0,16.01,78400.0,12.5606,12.5685,12.5528,12.5606,78400.0
2008-05-22 11:20:00,16.01,16.03,16.01,16.03,64400.0,12.5606,12.5763,12.5606,12.5763,64400.0
2008-05-22 11:25:00,16.03,16.03,16.01,16.02,69200.0,12.5763,12.5763,12.5606,12.5685,69200.0
2008-05-22 11:30:00,16.02,16.02,16.0,16.01,64000.0,12.5685,12.5685,12.5528,12.5606,64000.0
2008-05-22 11:35:00,16.01,16.01,15.99,16.0,200800.0,12.5606,12.5606,12.545,12.5528,200800.0
2008-05-22 11:40:00,16.0,16.0,15.97,15.97,74000.0,12.5528,12.5528,12.5293,12.5293,74000.0
2008-05-22 11:45:00,15.96,15.97,15.95,15.95,115200.0,12.5214,12.5293,12.5136,12.5136,115200.0
2008-05-22 11:50:00,15.95,15.97,15.95,15.96,74000.0,12.5136,12.5293,12.5136,12.5214,74000.0
2008-05-22 11:55:00,15.96,15.97,15.95,15.97,27600.0,12.5214,12.5293,12.5136,12.5293,27600.0
2008-05-22 12:00:00,15.96,15.98,15.96,15.98,8800.0,12.5214,12.5371,12.5214,12.5371,8800.0
2008-05-22 12:05:00,15.98,15.98,15.96,15.96,10400.0,12.5371,12.5371,12.5214,12.5214,10400.0
2008-05-22 12:10:00,15.96,15.97,15.96,15.96,53600.0,12.5214,12.5293,12.5214,12.5214,53600.0
2008-05-22 12:15:00,15.96,15.97,15.96,15.97,13600.0,12.5214,12.5293,12.5214,12.5293,13600.0
2008-05-22 12:20:00,15.97,15.99,15.97,15.98,16000.0,12.5293,12.545,12.5293,12.5371,16000.0
2008-05-22 12:25:00,15.98,15.99,15.98,15.99,7600.0,12.5371,12.545,12.5371,12.545,7600.0
2008-05-22 12:30:00,15.99,15.99,15.98,15.99,8000.0,12.545,12.545,12.5371,12.545,8000.0
2008-05-22 12:35:00,15.98,16.0,15.98,16.0,6000.0,12.5371,12.5528,12.5371,12.5528,6000.0
2008-05-22 12:40:00,16.0,16.03,16.0,16.02,360000.0,12.5528,12.5763,12.5528,12.5685,360000.0
2008-05-22 12:45:00,16.02,16.04,16.02,16.03,164000.0,12.5685,12.5842,12.5685,12.5763,164000.0
2008-05-22 12:50:00,16.03,16.03,16.01,16.01,62400.0,12.5763,12.5763,12.5606,12.5606,62400.0
2008-05-22 12:55:00,16.01,16.02,16.01,16.01,105200.0,12.5606,12.5685,12.5606,12.5606,105200.0
2008-05-22 13:00:00,16.01,16.02,16.0,16.01,57600.0,12.5606,12.5685,12.5528,12.5606,57600.0
2008-05-22 13:05:00,16.0,16.01,16.0,16.0,22400.0,12.5528,12.5606,12.5528,12.5528,22400.0
2008-05-22 13:10:00,16.01,16.01,15.99,16.0,14000.0,12.5606,12.5606,12.545,12.5528,14000.0
2008-05-22 13:15:00,16.0,16.01,16.0,16.01,213600.0,12.5528,12.5606,12.5528,12.5606,213600.0
2008-05-22 13:20:00,16.0,16.0,16.0,16.0,37200.0,12.5528,12.5528,12.5528,12.5528,37200.0
2008-05-22 13:25:00,16.01,16.01,16.0,16.01,20800.0,12.5606,12.5606,12.5528,12.5606,20800.0
2008-05-22 13:30:00,16.0,16.01,16.0,16.01,14000.0,12.5528,12.5606,12.5528,12.5606,14000.0
2008-05-22 13:35:00,16.02,16.04,16.01,16.02,56400.0,12.5685,12.5842,12.5606,12.5685,56400.0
2008-05-22 13:40:00,16.02,16.03,16.02,16.03,16800.0,12.5685,12.5763,12.5685,12.5763,16800.0
2008-05-22 13:45:00,16.03,16.06,16.03,16.06,81200.0,12.5763,12.5999,12.5763,12.5999,81200.0
2008-05-22 13:50:00,16.07,16.08,16.06,16.06,40800.0,12.6077,12.6156,12.5999,12.5999,40800.0
2008-05-22 13:55:00,16.06,16.07,16.06,16.06,25600.0,12.5999,12.6077,12.5999,12.5999,25600.0
2008-05-22 14:00:00,16.05,16.06,16.05,16.05,34400.0,12.592,12.5999,12.592,12.592,34400.0
2008-05-22 14:05:00,16.05,16.07,16.03,16.04,89200.0,12.592,12.6077,12.5763,12.5842,89200.0
2008-05-22 14:10:00,16.04,16.04,15.99,16.01,81200.0,12.5842,12.5842,12.545,12.5606,81200.0
2008-05-22 14:15:00,16.0,16.02,15.99,15.99,42800.0,12.5528,12.5685,12.545,12.545,42800.0
2008-05-22 14:20:00,16.0,16.0,15.98,15.99,35600.0,12.5528,12.5528,12.5371,12.545,35600.0
2008-05-22 14:25:00,15.99,16.01,15.98,15.99,39600.0,12.545,12.5606,12.5371,12.545,39600.0
2008-05-22 14:30:00,15.99,15.99,15.97,15.98,25200.0,12.545,12.545,12.5293,12.5371,25200.0
2008-05-22 14:35:00,15.99,16.01,15.99,16.01,44400.0,12.545,12.5606,12.545,12.5606,44400.0
2008-05-22 14:40:00,16.01,16.01,15.99,16.0,19600.0,12.5606,12.5606,12.545,12.5528,19600.0
2008-05-22 14:45:00,15.99,16.0,15.99,16.0,12800.0,12.545,12.5528,12.545,12.5528,12800.0
2008-05-22 14:50:00,16.0,16.01,16.0,16.0,10400.0,12.5528,12.5606,12.5528,12.5528,10400.0
2008-05-22 14:55:00,16.0,16.01,15.99,16.0,15200.0,12.5528,12.5606,12.545,12.5528,15200.0
2008-05-22 15:00:00,16.0,16.01,16.0,16.01,16000.0,12.5528,12.5606,12.5528,12.5606,16000.0
2008-05-22 15:05:00,16.0,16.01,15.99,15.99,16800.0,12.5528,12.5606,12.545,12.545,16800.0
2008-05-22 15:10:00,15.99,15.99,15.97,15.98,14400.0,12.545,12.545,12.5293,12.5371,14400.0
2008-05-22 15:15:00,15.99,15.99,15.98,15.98,10800.0,12.545,12.545,12.5371,12.5371,10800.0
2008-05-22 15:20:00,15.99,15.99,15.95,15.95,42000.0,12.545,12.545,12.5136,12.5136,42000.0
2008-05-22 15:25:00,15.96,15.97,15.92,15.93,90800.0,12.5214,12.5293,12.49,12.4979,90800.0
2008-05-22 15:30:00,15.93,15.95,15.92,15.94,61200.0,12.4979,12.5136,12.49,12.5057,61200.0
2008-05-22 15:35:00,15.94,15.97,15.93,15.96,66000.0,12.5057,12.5293,12.4979,12.5214,66000.0
2008-05-22 15:40:00,15.96,15.97,15.94,15.95,70800.0,12.5214,12.5293,12.5057,12.5136,70800.0
2008-05-22 15:45:00,15.95,15.97,15.93,15.97,51600.0,12.5136,12.5293,12.4979,12.5293,51600.0
2008-05-22 15:50:00,15.97,15.97,15.96,15.97,84400.0,12.5293,12.5293,12.5214,12.5293,84400.0
2008-05-22 15:55:00,15.97,16.0,15.97,16.0,59600.0,12.5293,12.5528,12.5293,12.5528,59600.0
2008-05-22 16:00:00,15.99,15.99,15.99,15.99,400.0,12.545,12.545,12.545,12.545,400.0
2008-05-22 16:05:00,15.99,15.99,15.99,15.99,0.0,12.545,12.545,12.545,12.545,0.0
2008-05-22 16:10:00,15.99,15.99,15.99,15.99,0.0,12.545,12.545,12.545,12.545,0.0
2008-05-23 09:30:00,15.96,15.96,15.94,15.95,14000.0,12.5214,12.5214,12.5057,12.5136,14000.0
2008-05-23 09:35:00,15.94,15.96,15.94,15.95,13200.0,12.5057,12.5214,12.5057,12.5136,13200.0
2008-05-23 09:40:00,15.95,15.95,15.89,15.92,23600.0,12.5136,12.5136,12.4665,12.49,23600.0
2008-05-23 09:45:00,15.91,15.91,15.84,15.84,41600.0,12.4822,12.4822,12.4273,12.4273,41600.0
2008-05-23 09:50:00,15.84,15.85,15.8,15.83,71200.0,12.4273,12.4351,12.3959,12.4194,71200.0
2008-05-23 09:55:00,15.83,15.85,15.83,15.83,49200.0,12.4194,12.4351,12.4194,12.4194,49200.0
2008-05-23 10:00:00,15.83,15.86,15.82,15.86,83600.0,12.4194,12.443,12.4116,12.443,83600.0
2008-05-23 10:05:00,15.86,15.86,15.83,15.84,39200.0,12.443,12.443,12.4194,12.4273,39200.0
2008-05-23 10:10:00,15.85,15.86,15.84,15.84,18000.0,12.4351,12.443,12.4273,12.4273,18000.0
2008-05-23 10:15:00,15.85,15.86,15.85,15.85,36400.0,12.4351,12.443,12.4351,12.4351,36400.0
2008-05-23 10:20:00,15.86,15.86,15.84,15.85,96800.0,12.443,12.443,12.4273,12.4351,96800.0
2008-05-23 10:25:00,15.84,15.84,15.78,15.78,112000.0,12.4273,12.4273,12.3802,12.3802,112000.0
2008-05-23 10:30:00,15.77,15.79,15.77,15.78,102800.0,12.3724,12.388,12.3724,12.3802,102800.0
2008-05-23 10:35:00,15.78,15.78,15.7,15.72,132800.0,12.3802,12.3802,12.3174,12.3331,132800.0
2008-05-23 10:40:00,15.72,15.74,15.72,15.73,35600.0,12.3331,12.3488,12.3331,12.341,35600.0
2008-05-23 10:45:00,15.73,15.74,15.73,15.73,22000.0,12.341,12.3488,12.341,12.341,22000.0
2008-05-23 10:50:00,15.74,15.76,15.74,15.75,27200.0,12.3488,12.3645,12.3488,12.3567,27200.0
2008-05-23 10:55:00,15.74,15.77,15.73,15.77,23200.0,12.3488,12.3724,12.341,12.3724,23200.0
2008-05-23 11:00:00,15.78,15.78,15.76,15.77,29200.0,12.3802,12.3802,12.3645,12.3724,29200.0
2008-05-23 11:05:00,15.77,15.78,15.74,15.74,16400.0,12.3724,12.3802,12.3488,12.3488,16400.0
2008-05-23 11:10:00,15.74,15.75,15.7,15.74,69600.0,12.3488,12.3567,12.3174,12.3488,69600.0
2008-05-23 11:15:00,15.74,15.74,15.72,15.74,65200.0,12.3488,12.3488,12.3331,12.3488,65200.0
2008-05-23 11:20:00,15.75,15.77,15.75,15.76,28400.0,12.3567,12.3724,12.3567,12.3645,28400.0
2008-05-23 11:25:00,15.76,15.76,15.72,15.72,33600.0,12.3645,12.3645,12.3331,12.3331,33600.0
2008-05-23 11:30:00,15.72,15.73,15.7,15.72,26000.0,12.3331,12.341,12.3174,12.3331,26000.0
2008-05-23 11:35:00,15.72,15.75,15.72,15.75,21600.0,12.3331,12.3567,12.3331,12.3567,21600.0
2008-05-23 11:40:00,15.76,15.77,15.76,15.76,31600.0,12.3645,12.3724,12.3645,12.3645,31600.0
2008-05-23 11:45:00,15.75,15.79,15.74,15.79,34000.0,12.3567,12.388,12.3488,12.388,34000.0
2008-05-23 11:50:00,15.79,15.79,15.77,15.77,29200.0,12.388,12.388,12.3724,12.3724,29200.0
2008-05-23 11:55:00,15.77,15.79,15.77,15.79,15200.0,12.3724,12.388,12.3724,12.388,15200.0
2008-05-23 12:00:00,15.79,15.83,15.79,15.82,32000.0,12.388,12.4194,12.388,12.4116,32000.0
2008-05-23 12:05:00,15.82,15.82,15.8,15.8,28400.0,12.4116,12.4116,12.3959,12.3959,28400.0
2008-05-23 12:10:00,15.8,15.82,15.8,15.81,23200.0,12.3959,12.4116,12.3959,12.4037,23200.0
2008-05-23 12:15:00,15.81,15.82,15.81,15.81,24800.0,12.4037,12.4116,12.4037,12.4037,24800.0
2008-05-23 12:20:00,15.81,15.81,15.8,15.81,32400.0,12.4037,12.4037,12.3959,12.4037,32400.0
2008-05-23 12:25:00,15.81,15.81,15.81,15.81,26000.0,12.4037,12.4037,12.4037,12.4037,26000.0
2008-05-23 12:30:00,15.81,15.81,15.8,15.8,18000.0,12.4037,12.4037,12.3959,12.3959,18000.0
2008-05-23 12:35:00,15.8,15.8,15.77,15.77,34400.0,12.3959,12.3959,12.3724,12.3724,34400.0
2008-05-23 12:40:00,15.77,15.77,15.75,15.76,30000.0,12.3724,12.3724,12.3567,12.3645,30000.0
2008-05-23 12:45:00,15.76,15.78,15.76,15.78,427200.0,12.3645,12.3802,12.3645,12.3802,427200.0
2008-05-23 12:50:00,15.77,15.79,15.77,15.78,47600.0,12.3724,12.388,12.3724,12.3802,47600.0
2008-05-23 12:55:00,15.77,15.78,15.75,15.76,41600.0,12.3724,12.3802,12.3567,12.3645,41600.0
2008-05-23 13:00:00,15.76,15.78,15.75,15.76,50800.0,12.3645,12.3802,12.3567,12.3645,50800.0
2008-05-23 13:05:00,15.77,15.78,15.77,15.77,95200.0,12.3724,12.3802,12.3724,12.3724,95200.0
2008-05-23 13:10:00,15.77,15.77,15.76,15.77,24800.0,12.3724,12.3724,12.3645,12.3724,24800.0
2008-05-23 13:15:00,15.77,15.78,15.77,15.78,118400.0,12.3724,12.3802,12.3724,12.3802,118400.0
2008-05-23 13:20:00,15.78,15.79,15.77,15.79,53200.0,12.3802,12.388,12.3724,12.388,53200.0
2008-05-23 13:25:00,15.78,15.79,15.78,15.79,24400.0,12.3802,12.388,12.3802,12.388,24400.0
2008-05-23 13:30:00,15.79,15.83,15.79,15.82,34000.0,12.388,12.4194,12.388,12.4116,34000.0
2008-05-23 13:35:00,15.82,15.82,15.79,15.79,54800.0,12.4116,12.4116,12.388,12.388,54800.0
2008-05-23 13:40:00,15.8,15.81,15.8,15.81,34800.0,12.3959,12.4037,12.3959,12.4037,34800.0
2008-05-23 13:45:00,15.82,15.83,15.81,15.81,34800.0,12.4116,12.4194,12.4037,12.4037,34800.0
2008-05-23 13:50:00,15.81,15.81,15.78,15.78,46000.0,12.4037,12.4037,12.3802,12.3802,46000.0
2008-05-23 13:55:00,15.77,15.78,15.74,15.74,68400.0,12.3724,12.3802,12.3488,12.3488,68400.0
2008-05-23 14:00:00,15.74,15.77,15.74,15.75,53600.0,12.3488,12.3724,12.3488,12.3567,53600.0
2008-05-23 14:05:00,15.75,15.78,15.75,15.77,87200.0,12.3567,12.3802,12.3567,12.3724,87200.0
2008-05-23 14:10:00,15.77,15.78,15.76,15.77,34400.0,12.3724,12.3802,12.3645,12.3724,34400.0
2008-05-23 14:15:00,15.76,15.79,15.76,15.78,49200.0,12.3645,12.388,12.3645,12.3802,49200.0
2008-05-23 14:20:00,15.78,15.79,15.78,15.78,22000.0,12.3802,12.388,12.3802,12.3802,22000.0
2008-05-23 14:25:00,15.78,15.83,15.77,15.83,59200.0,12.3802,12.4194,12.3724,12.4194,59200.0
2008-05-23 14:30:00,15.83,15.83,15.81,15.82,34400.0,12.4194,12.4194,12.4037,12.4116,34400.0
2008-05-23 14:35:00,15.81,15.82,15.79,15.81,24800.0,12.4037,12.4116,12.388,12.4037,24800.0
2008-05-23 14:40:00,15.8,15.82,15.8,15.81,24400.0,12.3959,12.4116,12.3959,12.4037,24400.0
2008-05-23 14:45:00,15.81,15.85,15.81,15.85,40000.0,12.4037,12.4351,12.4037,12.4351,40000.0
2008-05-23 14:50:00,15.85,15.86,15.84,15.84,46400.0,12.4351,12.443,12.4273,12.4273,46400.0
2008-05-23 14:55:00,15.84,15.85,15.82,15.83,49200.0,12.4273,12.4351,12.4116,12.4194,49200.0
2008-05-23 15:00:00,15.82,15.83,15.82,15.83,53600.0,12.4116,12.4194,12.4116,12.4194,53600.0
2008-05-23 15:05:00,15.83,15.85,15.83,15.84,38400.0,12.4194,12.4351,12.4194,12.4273,38400.0
2008-05-23 15:10:00,15.84,15.85,15.8,15.81,146800.0,12.4273,12.4351,12.3959,12.4037,146800.0
2008-05-23 15:15:00,15.8,15.83,15.8,15.81,99200.0,12.3959,12.4194,12.3959,12.4037,99200.0
2008-05-23 15:20:00,15.81,15.83,15.81,15.83,71200.0,12.4037,12.4194,12.4037,12.4194,71200.0
2008-05-23 15:25:00,15.83,15.87,15.82,15.86,72000.0,12.4194,12.4508,12.4116,12.443,72000.0
2008-05-23 15:30:00,15.86,15.87,15.86,15.86,55600.0,12.443,12.4508,12.443,12.443,55600.0
2008-05-23 15:35:00,15.86,15.87,15.84,15.85,142400.0,12.443,12.4508,12.4273,12.4351,142400.0
2008-05-23 15:40:00,15.85,15.85,15.84,15.85,51600.0,12.4351,12.4351,12.4273,12.4351,51600.0
2008-05-23 15:45:00,15.85,15.86,15.83,15.84,80000.0,12.4351,12.443,12.4194,12.4273,80000.0
2008-05-23 15:50:00,15.84,15.84,15.83,15.83,67200.0,12.4273,12.4273,12.4194,12.4194,67200.0
2008-05-23 15:55:00,15.83,15.84,15.83,15.83,112000.0,12.4194,12.4273,12.4194,12.4194,112000.0
2008-05-27 09:30:00,15.85,15.86,15.83,15.83,37200.0,12.4351,12.443,12.4194,12.4194,37200.0
2008-05-27 09:35:00,15.83,15.88,15.83,15.87,88000.0,12.4194,12.4587,12.4194,12.4508,88000.0
2008-05-27 09:40:00,15.87,15.92,15.87,15.88,92400.0,12.4508,12.49,12.4508,12.4587,92400.0
2008-05-27 09:45:00,15.9,15.98,15.89,15.97,532800.0,12.4743,12.5371,12.4665,12.5293,532800.0
2008-05-27 09:50:00,15.97,15.97,15.95,15.95,27600.0,12.5293,12.5293,12.5136,12.5136,27600.0
2008-05-27 09:55:00,15.95,15.96,15.95,15.96,42400.0,12.5136,12.5214,12.5136,12.5214,42400.0
2008-05-27 10:00:00,15.95,16.03,15.94,16.03,130800.0,12.5136,12.5763,12.5057,12.5763,130800.0
2008-05-27 10:05:00,16.03,16.05,16.02,16.05,163200.0,12.5763,12.592,12.5685,12.592,163200.0
2008-05-27 10:10:00,16.04,16.05,16.03,16.03,12400.0,12.5842,12.592,12.5763,12.5763,12400.0
2008-05-27 10:15:00,16.04,16.05,16.02,16.02,18000.0,12.5842,12.592,12.5685,12.5685,18000.0
2008-05-27 10:20:00,16.02,16.02,16.0,16.01,16400.0,12.5685,12.5685,12.5528,12.5606,16400.0
2008-05-27 10:25:00,16.01,16.01,15.99,16.0,13600.0,12.5606,12.5606,12.545,12.5528,13600.0
2008-05-27 10:30:00,16.01,16.02,15.99,15.99,19600.0,12.5606,12.5685,12.545,12.545,19600.0
2008-05-27 10:35:00,15.99,15.99,15.98,15.99,7600.0,12.545,12.545,12.5371,12.545,7600.0
2008-05-27 10:40:00,15.98,16.0,15.98,15.99,6800.0,12.5371,12.5528,12.5371,12.545,6800.0
2008-05-27 10:45:00,15.99,16.0,15.99,15.99,9200.0,12.545,12.5528,12.545,12.545,9200.0
2008-05-27 10:50:00,15.98,15.98,15.96,15.97,18800.0,12.5371,12.5371,12.5214,12.5293,18800.0
2008-05-27 10:55:00,15.97,15.99,15.97,15.98,14400.0,12.5293,12.545,12.5293,12.5371,14400.0
2008-05-27 11:00:00,15.97,15.99,15.97,15.98,38400.0,12.5293,12.545,12.5293,12.5371,38400.0
2008-05-27 11:05:00,15.98,15.98,15.94,15.94,53200.0,12.5371,12.5371,12.5057,12.5057,53200.0
2008-05-27 11:10:00,15.93,15.94,15.92,15.93,70000.0,12.4979,12.5057,12.49,12.4979,70000.0
2008-05-27 11:15:00,15.93,15.93,15.9,15.92,46400.0,12.4979,12.4979,12.4743,12.49,46400.0
2008-05-27 11:20:00,15.92,15.92,15.9,15.9,37600.0,12.49,12.49,12.4743,12.4743,37600.0
2008-05-27 11:25:00,15.9,15.92,15.9,15.91,26800.0,12.4743,12.49,12.4743,12.4822,26800.0
2008-05-27 11:30:00,15.91,15.92,15.88,15.88,40400.0,12.4822,12.49,12.4587,12.4587,40400.0
2008-05-27 11:35:00,15.88,15.9,15.88,15.89,16000.0,12.4587,12.4743,12.4587,12.4665,16000.0
2008-05-27 11:40:00,15.89,15.9,15.89,15.9,17200.0,12.4665,12.4743,12.4665,12.4743,17200.0
2008-05-27 11:45:00,15.9,15.92,15.9,15.9,10400.0,12.4743,12.49,12.4743,12.4743,10400.0
2008-05-27 11:50:00,15.9,15.91,15.89,15.9,17600.0,12.4743,12.4822,12.4665,12.4743,17600.0
2008-05-27 11:55:00,15.89,15.9,15.87,15.87,25600.0,12.4665,12.4743,12.4508,12.4508,25600.0
2008-05-27 12:00:00,15.87,15.88,15.86,15.87,24400.0,12.4508,12.4587,12.443,12.4508,24400.0
2008-05-27 12:05:00,15.87,15.88,15.86,15.86,26400.0,12.4508,12.4587,12.443,12.443,26400.0
2008-05-27 12:10:00,15.86,15.88,15.86,15.88,12400.0,12.443,12.4587,12.443,12.4587,12400.0
2008-05-27 12:15:00,15.88,15.89,15.88,15.88,7600.0,12.4587,12.4665,12.4587,12.4587,7600.0
2008-05-27 12:20:00,15.88,15.89,15.88,15.89,13600.0,12.4587,12.4665,12.4587,12.4665,13600.0
2008-05-27 12:25:00,15.89,15.9,15.89,15.9,17600.0,12.4665,12.4743,12.4665,12.4743,17600.0
2008-05-27 12:30:00,15.9,15.91,15.9,15.91,27600.0,12.4743,12.4822,12.4743,12.4822,27600.0
2008-05-27 12:35:00,15.9,15.92,15.9,15.91,10400.0,12.4743,12.49,12.4743,12.4822,10400.0
2008-05-27 12:40:00,15.92,15.93,15.91,15.91,23200.0,12.49,12.4979,12.4822,12.4822,23200.0
2008-05-27 12:45:00,15.91,15.92,15.91,15.91,8400.0,12.4822,12.49,12.4822,12.4822,8400.0
2008-05-27 12:50:00,15.91,15.92,15.9,15.9,14000.0,12.4822,12.49,12.4743,12.4743,14000.0
2008-05-27 12:55:00,15.9,15.92,15.9,15.92,11600.0,12.4743,12.49,12.4743,12.49,11600.0
2008-05-27 13:00:00,15.93,15.93,15.91,15.91,8400.0,12.4979,12.4979,12.4822,12.4822,8400.0
2008-05-27 13:05:00,15.9,15.92,15.9,15.91,3600.0,12.4743,12.49,12.4743,12.4822,3600.0
2008-05-27 13:10:00,15.92,15.92,15.9,15.92,6400.0,12.49,12.49,12.4743,12.49,6400.0
2008-05-27 13:15:00,15.92,15.92,15.91,15.92,4000.0,12.49,12.49,12.4822,12.49,4000.0
2008-05-27 13:20:00,15.92,15.94,15.92,15.94,10400.0,12.49,12.5057,12.49,12.5057,10400.0
2008-05-27 13:25:00,15.94,15.94,15.93,15.93,31200.0,12.5057,12.5057,12.4979,12.4979,31200.0
2008-05-27 13:30:00,15.94,15.94,15.92,15.92,61200.0,12.5057,12.5057,12.49,12.49,61200.0
2008-05-27 13:35:00,15.92,15.94,15.92,15.94,17600.0,12.49,12.5057,12.49,12.5057,17600.0
2008-05-27 13:40:00,15.94,15.95,15.93,15.95,52400.0,12.5057,12.5136,12.4979,12.5136,52400.0
2008-05-27 13:45:00,15.95,15.95,15.94,15.94,15600.0,12.5136,12.5136,12.5057,12.5057,15600.0
2008-05-27 13:50:00,15.93,15.95,15.93,15.95,34400.0,12.4979,12.5136,12.4979,12.5136,34400.0
2008-05-27 13:55:00,15.95,15.96,15.95,15.96,27600.0,12.5136,12.5214,12.5136,12.5214,27600.0
2008-05-27 14:00:00,15.96,15.97,15.94,15.96,29600.0,12.5214,12.5293,12.5057,12.5214,29600.0
2008-05-27 14:05:00,15.96,15.97,15.95,15.96,12000.0,12.5214,12.5293,12.5136,12.5214,12000.0
2008-05-27 14:10:00,15.96,15.98,15.96,15.98,8800.0,12.5214,12.5371,12.5214,12.5371,8800.0
2008-05-27 14:15:00,15.98,15.98,15.97,15.97,11600.0,12.5371,12.5371,12.5293,12.5293,11600.0
2008-05-27 14:20:00,15.97,15.97,15.97,15.97,71200.0,12.5293,12.5293,12.5293,12.5293,71200.0
2008-05-27 14:25:00,15.97,15.98,15.96,15.96,54800.0,12.5293,12.5371,12.5214,12.5214,54800.0
2008-05-27 14:30:00,15.96,15.97,15.96,15.97,42400.0,12.5214,12.5293,12.5214,12.5293,42400.0
2008-05-27 14:35:00,15.97,16.0,15.97,15.99,65600.0,12.5293,12.5528,12.5293,12.545,65600.0
2008-05-27 14:40:00,15.99,16.03,15.99,16.02,124800.0,12.545,12.5763,12.545,12.5685,124800.0
2008-05-27 14:45:00,16.03,16.03,16.02,16.02,18000.0,12.5763,12.5763,12.5685,12.5685,18000.0
2008-05-27 14:50:00,16.02,16.03,16.01,16.01,43600.0,12.5685,12.5763,12.5606,12.5606,43600.0
2008-05-27 14:55:00,16.01,16.02,16.01,16.01,95600.0,12.5606,12.5685,12.5606,12.5606,95600.0
2008-05-27 15:00:00,16.02,16.02,16.0,16.01,60800.0,12.5685,12.5685,12.5528,12.5606,60800.0
2008-05-27 15:05:00,16.01,16.03,16.0,16.02,61200.0,12.5606,12.5763,12.5528,12.5685,61200.0
2008-05-27 15:10:00,16.03,16.03,16.01,16.01,42800.0,12.5763,12.5763,12.5606,12.5606,42800.0
2008-05-27 15:15:00,16.01,16.02,15.99,16.0,62800.0,12.5606,12.5685,12.545,12.5528,62800.0
2008-05-27 15:20:00,15.99,16.01,15.99,16.0,64000.0,12.545,12.5606,12.545,12.5528,64000.0
2008-05-27 15:25:00,16.0,16.02,16.0,16.01,48400.0,12.5528,12.5685,12.5528,12.5606,48400.0
2008-05-27 15:30:00,16.02,16.03,16.01,16.03,85600.0,12.5685,12.5763,12.5606,12.5763,85600.0
2008-05-27 15:35:00,16.03,16.04,16.02,16.03,41600.0,12.5763,12.5842,12.5685,12.5763,41600.0
2008-05-27 15:40:00,16.02,16.03,16.0,16.02,58000.0,12.5685,12.5763,12.5528,12.5685,58000.0
2008-05-27 15:45:00,16.02,16.02,16.01,16.01,49200.0,12.5685,12.5685,12.5606,12.5606,49200.0
2008-05-27 15:50:00,16.01,16.03,16.0,16.02,134800.0,12.5606,12.5763,12.5528,12.5685,134800.0
2008-05-27 15:55:00,16.02,16.04,16.02,16.03,139600.0,12.5685,12.5842,12.5685,12.5763,139600.0
2008-05-27 16:00:00,16.05,16.05,16.03,16.05,224000.0,12.592,12.592,12.5763,12.592,224000.0
2008-05-27 16:05:00,16.05,16.05,16.05,16.05,0.0,12.592,12.592,12.592,12.592,0.0
2008-05-27 16:10:00,16.02,16.02,16.02,16.02,36000.0,12.5685,12.5685,12.5685,12.5685,36000.0
2008-05-28 09:30:00,16.11,16.13,16.08,16.12,173600.0,12.6391,12.6548,12.6156,12.6469,173600.0
2008-05-28 09:35:00,16.12,16.12,16.09,16.12,33200.0,12.6469,12.6469,12.6234,12.6469,33200.0
2008-05-28 09:40:00,16.11,16.14,16.09,16.09,27600.0,12.6391,12.6626,12.6234,12.6234,27600.0
2008-05-28 09:45:00,16.09,16.1,16.07,16.07,34000.0,12.6234,12.6313,12.6077,12.6077,34000.0
2008-05-28 09:50:00,16.07,16.09,16.06,16.06,18000.0,12.6077,12.6234,12.5999,12.5999,18000.0
2008-05-28 09:55:00,16.06,16.08,16.05,16.07,25200.0,12.5999,12.6156,12.592,12.6077,25200.0
2008-05-28 10:00:00,16.06,16.07,16.02,16.03,45600.0,12.5999,12.6077,12.5685,12.5763,45600.0
2008-05-28 10:05:00,16.03,16.03,16.01,16.02,32400.0,12.5763,12.5763,12.5606,12.5685,32400.0
2008-05-28 10:10:00,16.02,16.04,16.0,16.03,86800.0,12.5685,12.5842,12.5528,12.5763,86800.0
2008-05-28 10:15:00,16.03,16.03,15.99,15.99,60800.0,12.5763,12.5763,12.545,12.545,60800.0
2008-05-28 10:20:00,15.99,16.01,15.98,16.0,56400.0,12.545,12.5606,12.5371,12.5528,56400.0
2008-05-28 10:25:00,16.0,16.01,15.99,16.0,28800.0,12.5528,12.5606,12.545,12.5528,28800.0
2008-05-28 10:30:00,16.0,16.03,16.0,16.03,38400.0,12.5528,12.5763,12.5528,12.5763,38400.0
2008-05-28 10:35:00,16.03,16.03,16.0,16.03,23600.0,12.5763,12.5763,12.5528,12.5763,23600.0
2008-05-28 10:40:00,16.03,16.04,16.03,16.04,65200.0,12.5763,12.5842,12.5763,12.5842,65200.0
2008-05-28 10:45:00,16.05,16.05,16.03,16.03,86000.0,12.592,12.592,12.5763,12.5763,86000.0
2008-05-28 10:50:00,16.03,16.05,16.02,16.03,113600.0,12.5763,12.592,12.5685,12.5763,113600.0
2008-05-28 10:55:00,16.03,16.06,16.03,16.05,43600.0,12.5763,12.5999,12.5763,12.592,43600.0
2008-05-28 11:00:00,16.05,16.05,16.02,16.03,40000.0,12.592,12.592,12.5685,12.5763,40000.0
2008-05-28 11:05:00,16.03,16.04,16.02,16.03,34400.0,12.5763,12.5842,12.5685,12.5763,34400.0
2008-05-28 11:10:00,16.03,16.04,16.01,16.01,16400.0,12.5763,12.5842,12.5606,12.5606,16400.0
2008-05-28 11:15:00,16.0,16.03,16.0,16.01,14000.0,12.5528,12.5763,12.5528,12.5606,14000.0
2008-05-28 11:20:00,16.01,16.02,15.99,15.99,41200.0,12.5606,12.5685,12.545,12.545,41200.0
2008-05-28 11:25:00,15.99,15.99,15.97,15.98,454000.0,12.545,12.545,12.5293,12.5371,454000.0
2008-05-28 11:30:00,15.97,16.0,15.97,16.0,28400.0,12.5293,12.5528,12.5293,12.5528,28400.0
2008-05-28 11:35:00,15.99,16.0,15.99,15.99,476000.0,12.545,12.5528,12.545,12.545,476000.0
2008-05-28 11:40:00,15.99,16.02,15.99,16.01,239200.0,12.545,12.5685,12.545,12.5606,239200.0
2008-05-28 11:45:00,16.01,16.03,16.0,16.02,349600.0,12.5606,12.5763,12.5528,12.5685,349600.0
2008-05-28 11:50:00,16.02,16.04,16.02,16.04,39600.0,12.5685,12.5842,12.5685,12.5842,39600.0
2008-05-28 11:55:00,16.04,16.04,16.0,16.0,198800.0,12.5842,12.5842,12.5528,12.5528,198800.0
2008-05-28 12:00:00,16.01,16.01,15.97,15.97,554000.0,12.5606,12.5606,12.5293,12.5293,554000.0
2008-05-28 12:05:00,15.98,15.98,15.96,15.97,132400.0,12.5371,12.5371,12.5214,12.5293,132400.0
2008-05-28 12:10:00,15.97,15.99,15.96,15.99,24400.0,12.5293,12.545,12.5214,12.545,24400.0
2008-05-28 12:15:00,15.99,16.01,15.99,16.01,42400.0,12.545,12.5606,12.545,12.5606,42400.0
2008-05-28 12:20:00,16.0,16.05,16.0,16.03,490400.0,12.5528,12.592,12.5528,12.5763,490400.0
2008-05-28 12:25:00,16.03,16.05,16.03,16.04,44400.0,12.5763,12.592,12.5763,12.5842,44400.0
2008-05-28 12:30:00,16.03,16.03,16.01,16.02,52000.0,12.5763,12.5763,12.5606,12.5685,52000.0
2008-05-28 12:35:00,16.02,16.03,16.01,16.02,46000.0,12.5685,12.5763,12.5606,12.5685,46000.0
2008-05-28 12:40:00,16.03,16.03,16.02,16.03,10000.0,12.5763,12.5763,12.5685,12.5763,10000.0
2008-05-28 12:45:00,16.02,16.04,16.02,16.04,14800.0,12.5685,12.5842,12.5685,12.5842,14800.0
2008-05-28 12:50:00,16.03,16.03,16.02,16.02,14400.0,12.5763,12.5763,12.5685,12.5685,14400.0
2008-05-28 12:55:00,16.02,16.04,16.02,16.04,15200.0,12.5685,12.5842,12.5685,12.5842,15200.0
2008-05-28 13:00:00,16.03,16.03,16.02,16.02,9600.0,12.5763,12.5763,12.5685,12.5685,9600.0
2008-05-28 13:05:00,16.02,16.05,16.02,16.05,10400.0,12.5685,12.592,12.5685,12.592,10400.0
2008-05-28 13:10:00,16.05,16.06,16.05,16.06,14000.0,12.592,12.5999,12.592,12.5999,14000.0
2008-05-28 13:15:00,16.05,16.06,16.05,16.06,15600.0,12.592,12.5999,12.592,12.5999,15600.0
2008-05-28 13:20:00,16.06,16.06,16.05,16.05,3200.0,12.5999,12.5999,12.592,12.592,3200.0
2008-05-28 13:25:00,16.04,16.05,16.04,16.05,2800.0,12.5842,12.592,12.5842,12.592,2800.0
2008-05-28 13:30:00,16.06,16.06,16.03,16.03,16800.0,12.5999,12.5999,12.5763,12.5763,16800.0
2008-05-28 13:35:00,16.03,16.04,16.03,16.03,17200.0,12.5763,12.5842,12.5763,12.5763,17200.0
2008-05-28 13:40:00,16.03,16.03,16.0,16.0,11600.0,12.5763,12.5763,12.5528,12.5528,11600.0
2008-05-28 13:45:00,16.0,16.01,16.0,16.01,4800.0,12.5528,12.5606,12.5528,12.5606,4800.0
2008-05-28 13:50:00,16.01,16.01,15.99,15.99,6000.0,12.5606,12.5606,12.545,12.545,6000.0
2008-05-28 13:55:00,15.99,16.0,15.99,16.0,6400.0,12.545,12.5528,12.545,12.5528,6400.0
2008-05-28 14:00:00,16.0,16.0,15.98,16.0,17200.0,12.5528,12.5528,12.5371,12.5528,17200.0
2008-05-28 14:05:00,16.0,16.04,16.0,16.03,99600.0,12.5528,12.5842,12.5528,12.5763,99600.0
2008-05-28 14:10:00,16.03,16.04,16.03,16.04,18400.0,12.5763,12.5842,12.5763,12.5842,18400.0
2008-05-28 14:15:00,16.04,16.04,16.02,16.02,8400.0,12.5842,12.5842,12.5685,12.5685,8400.0
2008-05-28 14:20:00,16.02,16.03,16.0,16.01,16800.0,12.5685,12.5763,12.5528,12.5606,16800.0
2008-05-28 14:25:00,16.01,16.02,16.0,16.01,16000.0,12.5606,12.5685,12.5528,12.5606,16000.0
2008-05-28 14:30:00,16.01,16.01,16.0,16.01,4800.0,12.5606,12.5606,12.5528,12.5606,4800.0
2008-05-28 14:35:00,16.02,16.04,16.02,16.04,52400.0,12.5685,12.5842,12.5685,12.5842,52400.0
2008-05-28 14:40:00,16.04,16.05,16.04,16.05,56000.0,12.5842,12.592,12.5842,12.592,56000.0
2008-05-28 14:45:00,16.05,16.05,16.03,16.03,30800.0,12.592,12.592,12.5763,12.5763,30800.0
2008-05-28 14:50:00,16.03,16.03,16.02,16.03,17600.0,12.5763,12.5763,12.5685,12.5763,17600.0
2008-05-28 14:55:00,16.03,16.03,16.02,16.03,6000.0,12.5763,12.5763,12.5685,12.5763,6000.0
2008-05-28 15:00:00,16.03,16.05,16.03,16.05,29600.0,12.5763,12.592,12.5763,12.592,29600.0
2008-05-28 15:05:00,16.05,16.06,16.05,16.05,38400.0,12.592,12.5999,12.592,12.592,38400.0
2008-05-28 15:10:00,16.05,16.05,16.03,16.04,23200.0,12.592,12.592,12.5763,12.5842,23200.0
2008-05-28 15:15:00,16.04,16.06,16.04,16.06,21600.0,12.5842,12.5999,12.5842,12.5999,21600.0
2008-05-28 15:20:00,16.06,16.06,16.04,16.05,74800.0,12.5999,12.5999,12.5842,12.592,74800.0
2008-05-28 15:25:00,16.05,16.1,16.04,16.09,80400.0,12.592,12.6313,12.5842,12.6234,80400.0
2008-05-28 15:30:00,16.1,16.11,16.09,16.11,426400.0,12.6313,12.6391,12.6234,12.6391,426400.0
2008-05-28 15:35:00,16.11,16.11,16.08,16.09,212000.0,12.6391,12.6391,12.6156,12.6234,212000.0
2008-05-28 15:40:00,16.09,16.1,16.08,16.08,44000.0,12.6234,12.6313,12.6156,12.6156,44000.0
2008-05-28 15:45:00,16.08,16.11,16.08,16.1,87200.0,12.6156,12.6391,12.6156,12.6313,87200.0
2008-05-28 15:50:00,16.1,16.14,16.1,16.13,52000.0,12.6313,12.6626,12.6313,12.6548,52000.0
2008-05-28 15:55:00,16.13,16.14,16.11,16.13,63200.0,12.6548,12.6626,12.6391,12.6548,63200.0
2008-05-28 16:00:00,16.13,16.13,16.12,16.12,6000.0,12.6548,12.6548,12.6469,12.6469,6000.0
2008-05-28 16:05:00,16.12,16.12,16.12,16.12,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2008-05-28 16:10:00,16.12,16.12,16.12,16.12,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2008-05-29 09:30:00,16.09,16.13,16.07,16.11,43600.0,12.6234,12.6548,12.6077,12.6391,43600.0
2008-05-29 09:35:00,16.11,16.15,16.1,16.12,50000.0,12.6391,12.6705,12.6313,12.6469,50000.0
2008-05-29 09:40:00,16.13,16.15,16.12,16.14,31200.0,12.6548,12.6705,12.6469,12.6626,31200.0
2008-05-29 09:45:00,16.15,16.16,16.14,16.16,88400.0,12.6705,12.6783,12.6626,12.6783,88400.0
2008-05-29 09:50:00,16.15,16.16,16.12,16.13,177600.0,12.6705,12.6783,12.6469,12.6548,177600.0
2008-05-29 09:55:00,16.13,16.14,16.12,16.14,293200.0,12.6548,12.6626,12.6469,12.6626,293200.0
2008-05-29 10:00:00,16.14,16.16,16.12,16.13,154400.0,12.6626,12.6783,12.6469,12.6548,154400.0
2008-05-29 10:05:00,16.13,16.14,16.13,16.14,32800.0,12.6548,12.6626,12.6548,12.6626,32800.0
2008-05-29 10:10:00,16.14,16.14,16.11,16.14,89200.0,12.6626,12.6626,12.6391,12.6626,89200.0
2008-05-29 10:15:00,16.13,16.18,16.13,16.17,150800.0,12.6548,12.694,12.6548,12.6862,150800.0
2008-05-29 10:20:00,16.17,16.19,16.17,16.18,102800.0,12.6862,12.7019,12.6862,12.694,102800.0
2008-05-29 10:25:00,16.19,16.2,16.18,16.18,91200.0,12.7019,12.7097,12.694,12.694,91200.0
2008-05-29 10:30:00,16.18,16.18,16.11,16.14,144400.0,12.694,12.694,12.6391,12.6626,144400.0
2008-05-29 10:35:00,16.14,16.16,16.12,16.15,179600.0,12.6626,12.6783,12.6469,12.6705,179600.0
2008-05-29 10:40:00,16.15,16.18,16.15,16.17,198800.0,12.6705,12.694,12.6705,12.6862,198800.0
2008-05-29 10:45:00,16.18,16.22,16.18,16.2,177600.0,12.694,12.7254,12.694,12.7097,177600.0
2008-05-29 10:50:00,16.2,16.22,16.19,16.21,131600.0,12.7097,12.7254,12.7019,12.7176,131600.0
2008-05-29 10:55:00,16.21,16.21,16.19,16.2,61200.0,12.7176,12.7176,12.7019,12.7097,61200.0
2008-05-29 11:00:00,16.19,16.21,16.19,16.2,93600.0,12.7019,12.7176,12.7019,12.7097,93600.0
2008-05-29 11:05:00,16.19,16.21,16.18,16.21,110000.0,12.7019,12.7176,12.694,12.7176,110000.0
2008-05-29 11:10:00,16.21,16.22,16.2,16.21,166000.0,12.7176,12.7254,12.7097,12.7176,166000.0
2008-05-29 11:15:00,16.22,16.22,16.21,16.22,785600.0,12.7254,12.7254,12.7176,12.7254,785600.0
2008-05-29 11:20:00,16.21,16.21,16.19,16.2,29200.0,12.7176,12.7176,12.7019,12.7097,29200.0
2008-05-29 11:25:00,16.2,16.22,16.2,16.21,28000.0,12.7097,12.7254,12.7097,12.7176,28000.0
2008-05-29 11:30:00,16.21,16.22,16.2,16.22,94800.0,12.7176,12.7254,12.7097,12.7254,94800.0
2008-05-29 11:35:00,16.22,16.22,16.2,16.21,108800.0,12.7254,12.7254,12.7097,12.7176,108800.0
2008-05-29 11:40:00,16.21,16.23,16.21,16.22,30400.0,12.7176,12.7332,12.7176,12.7254,30400.0
2008-05-29 11:45:00,16.22,16.25,16.22,16.25,23600.0,12.7254,12.7489,12.7254,12.7489,23600.0
2008-05-29 11:50:00,16.26,16.27,16.25,16.26,14800.0,12.7568,12.7646,12.7489,12.7568,14800.0
2008-05-29 11:55:00,16.26,16.27,16.25,16.25,16800.0,12.7568,12.7646,12.7489,12.7489,16800.0
2008-05-29 12:00:00,16.25,16.26,16.25,16.25,14400.0,12.7489,12.7568,12.7489,12.7489,14400.0
2008-05-29 12:05:00,16.25,16.26,16.25,16.25,7200.0,12.7489,12.7568,12.7489,12.7489,7200.0
2008-05-29 12:10:00,16.25,16.25,16.25,16.25,12400.0,12.7489,12.7489,12.7489,12.7489,12400.0
2008-05-29 12:15:00,16.25,16.25,16.25,16.25,8400.0,12.7489,12.7489,12.7489,12.7489,8400.0
2008-05-29 12:20:00,16.25,16.25,16.24,16.25,5600.0,12.7489,12.7489,12.7411,12.7489,5600.0
2008-05-29 12:25:00,16.25,16.26,16.25,16.26,8400.0,12.7489,12.7568,12.7489,12.7568,8400.0
2008-05-29 12:30:00,16.26,16.29,16.26,16.29,44000.0,12.7568,12.7803,12.7568,12.7803,44000.0
2008-05-29 12:35:00,16.29,16.34,16.29,16.34,109600.0,12.7803,12.8195,12.7803,12.8195,109600.0
2008-05-29 12:40:00,16.34,16.36,16.34,16.35,266400.0,12.8195,12.8352,12.8195,12.8274,266400.0
2008-05-29 12:45:00,16.35,16.36,16.35,16.35,10400.0,12.8274,12.8352,12.8274,12.8274,10400.0
2008-05-29 12:50:00,16.36,16.36,16.35,16.35,9600.0,12.8352,12.8352,12.8274,12.8274,9600.0
2008-05-29 12:55:00,16.35,16.35,16.35,16.35,18400.0,12.8274,12.8274,12.8274,12.8274,18400.0
2008-05-29 13:00:00,16.36,16.36,16.36,16.36,23600.0,12.8352,12.8352,12.8352,12.8352,23600.0
2008-05-29 13:05:00,16.36,16.36,16.35,16.35,10000.0,12.8352,12.8352,12.8274,12.8274,10000.0
2008-05-29 13:10:00,16.35,16.35,16.34,16.35,4400.0,12.8274,12.8274,12.8195,12.8274,4400.0
2008-05-29 13:15:00,16.35,16.35,16.33,16.34,19600.0,12.8274,12.8274,12.8117,12.8195,19600.0
2008-05-29 13:20:00,16.34,16.34,16.33,16.34,11200.0,12.8195,12.8195,12.8117,12.8195,11200.0
2008-05-29 13:25:00,16.34,16.34,16.33,16.34,5600.0,12.8195,12.8195,12.8117,12.8195,5600.0
2008-05-29 13:30:00,16.34,16.35,16.33,16.35,45200.0,12.8195,12.8274,12.8117,12.8274,45200.0
2008-05-29 13:35:00,16.35,16.35,16.34,16.34,16800.0,12.8274,12.8274,12.8195,12.8195,16800.0
2008-05-29 13:40:00,16.35,16.35,16.33,16.33,34000.0,12.8274,12.8274,12.8117,12.8117,34000.0
2008-05-29 13:45:00,16.33,16.35,16.32,16.34,63600.0,12.8117,12.8274,12.8039,12.8195,63600.0
2008-05-29 13:50:00,16.34,16.35,16.34,16.35,51600.0,12.8195,12.8274,12.8195,12.8274,51600.0
2008-05-29 13:55:00,16.35,16.35,16.34,16.34,23200.0,12.8274,12.8274,12.8195,12.8195,23200.0
2008-05-29 14:00:00,16.34,16.34,16.33,16.34,20400.0,12.8195,12.8195,12.8117,12.8195,20400.0
2008-05-29 14:05:00,16.33,16.34,16.33,16.33,25200.0,12.8117,12.8195,12.8117,12.8117,25200.0
2008-05-29 14:10:00,16.33,16.35,16.33,16.35,31600.0,12.8117,12.8274,12.8117,12.8274,31600.0
2008-05-29 14:15:00,16.35,16.37,16.35,16.37,22400.0,12.8274,12.8431,12.8274,12.8431,22400.0
2008-05-29 14:20:00,16.37,16.39,16.37,16.38,52000.0,12.8431,12.8588,12.8431,12.8509,52000.0
2008-05-29 14:25:00,16.37,16.38,16.36,16.36,55200.0,12.8431,12.8509,12.8352,12.8352,55200.0
2008-05-29 14:30:00,16.36,16.36,16.34,16.35,23600.0,12.8352,12.8352,12.8195,12.8274,23600.0
2008-05-29 14:35:00,16.35,16.35,16.33,16.33,12400.0,12.8274,12.8274,12.8117,12.8117,12400.0
2008-05-29 14:40:00,16.32,16.34,16.32,16.34,2400.0,12.8039,12.8195,12.8039,12.8195,2400.0
2008-05-29 14:45:00,16.34,16.34,16.32,16.33,22800.0,12.8195,12.8195,12.8039,12.8117,22800.0
2008-05-29 14:50:00,16.34,16.35,16.34,16.34,44800.0,12.8195,12.8274,12.8195,12.8195,44800.0
2008-05-29 14:55:00,16.34,16.34,16.29,16.3,12400.0,12.8195,12.8195,12.7803,12.7882,12400.0
2008-05-29 15:00:00,16.29,16.3,16.28,16.29,18000.0,12.7803,12.7882,12.7725,12.7803,18000.0
2008-05-29 15:05:00,16.29,16.3,16.29,16.3,14800.0,12.7803,12.7882,12.7803,12.7882,14800.0
2008-05-29 15:10:00,16.3,16.3,16.29,16.29,4400.0,12.7882,12.7882,12.7803,12.7803,4400.0
2008-05-29 15:15:00,16.28,16.29,16.27,16.28,41600.0,12.7725,12.7803,12.7646,12.7725,41600.0
2008-05-29 15:20:00,16.28,16.29,16.24,16.25,37600.0,12.7725,12.7803,12.7411,12.7489,37600.0
2008-05-29 15:25:00,16.23,16.24,16.22,16.24,13600.0,12.7332,12.7411,12.7254,12.7411,13600.0
2008-05-29 15:30:00,16.24,16.25,16.24,16.24,12400.0,12.7411,12.7489,12.7411,12.7411,12400.0
2008-05-29 15:35:00,16.24,16.27,16.24,16.27,46400.0,12.7411,12.7646,12.7411,12.7646,46400.0
2008-05-29 15:40:00,16.27,16.27,16.25,16.26,132400.0,12.7646,12.7646,12.7489,12.7568,132400.0
2008-05-29 15:45:00,16.26,16.28,16.25,16.27,97200.0,12.7568,12.7725,12.7489,12.7646,97200.0
2008-05-29 15:50:00,16.27,16.28,16.25,16.26,63200.0,12.7646,12.7725,12.7489,12.7568,63200.0
2008-05-29 15:55:00,16.26,16.27,16.23,16.26,144400.0,12.7568,12.7646,12.7332,12.7568,144400.0
2008-05-29 16:00:00,16.21,16.28,16.21,16.22,211200.0,12.7176,12.7725,12.7176,12.7254,211200.0
2008-05-29 16:05:00,16.22,16.22,16.22,16.22,0.0,12.7254,12.7254,12.7254,12.7254,0.0
2008-05-29 16:10:00,16.22,16.24,16.22,16.24,121600.0,12.7254,12.7411,12.7254,12.7411,121600.0
2008-05-30 09:30:00,16.27,16.27,16.23,16.24,93600.0,12.7646,12.7646,12.7332,12.7411,93600.0
2008-05-30 09:35:00,16.24,16.25,16.18,16.21,606400.0,12.7411,12.7489,12.694,12.7176,606400.0
2008-05-30 09:40:00,16.21,16.22,16.2,16.2,63600.0,12.7176,12.7254,12.7097,12.7097,63600.0
2008-05-30 09:45:00,16.21,16.21,16.18,16.2,348400.0,12.7176,12.7176,12.694,12.7097,348400.0
2008-05-30 09:50:00,16.2,16.23,16.18,16.23,132400.0,12.7097,12.7332,12.694,12.7332,132400.0
2008-05-30 09:55:00,16.23,16.23,16.18,16.2,143600.0,12.7332,12.7332,12.694,12.7097,143600.0
2008-05-30 10:00:00,16.2,16.21,16.18,16.19,59600.0,12.7097,12.7176,12.694,12.7019,59600.0
2008-05-30 10:05:00,16.19,16.21,16.18,16.18,105200.0,12.7019,12.7176,12.694,12.694,105200.0
2008-05-30 10:10:00,16.19,16.2,16.18,16.2,61600.0,12.7019,12.7097,12.694,12.7097,61600.0
2008-05-30 10:15:00,16.2,16.21,16.19,16.21,19200.0,12.7097,12.7176,12.7019,12.7176,19200.0
2008-05-30 10:20:00,16.22,16.26,16.21,16.26,68000.0,12.7254,12.7568,12.7176,12.7568,68000.0
2008-05-30 10:25:00,16.25,16.27,16.25,16.26,46400.0,12.7489,12.7646,12.7489,12.7568,46400.0
2008-05-30 10:30:00,16.26,16.26,16.24,16.25,34000.0,12.7568,12.7568,12.7411,12.7489,34000.0
2008-05-30 10:35:00,16.25,16.25,16.25,16.25,14400.0,12.7489,12.7489,12.7489,12.7489,14400.0
2008-05-30 10:40:00,16.26,16.26,16.24,16.25,45200.0,12.7568,12.7568,12.7411,12.7489,45200.0
2008-05-30 10:45:00,16.25,16.26,16.24,16.25,35200.0,12.7489,12.7568,12.7411,12.7489,35200.0
2008-05-30 10:50:00,16.24,16.25,16.22,16.23,30400.0,12.7411,12.7489,12.7254,12.7332,30400.0
2008-05-30 10:55:00,16.23,16.24,16.22,16.24,30000.0,12.7332,12.7411,12.7254,12.7411,30000.0
2008-05-30 11:00:00,16.24,16.25,16.23,16.25,14000.0,12.7411,12.7489,12.7332,12.7489,14000.0
2008-05-30 11:05:00,16.24,16.25,16.21,16.22,25200.0,12.7411,12.7489,12.7176,12.7254,25200.0
2008-05-30 11:10:00,16.22,16.22,16.2,16.2,574400.0,12.7254,12.7254,12.7097,12.7097,574400.0
2008-05-30 11:15:00,16.21,16.22,16.2,16.21,25200.0,12.7176,12.7254,12.7097,12.7176,25200.0
2008-05-30 11:20:00,16.21,16.22,16.21,16.22,47200.0,12.7176,12.7254,12.7176,12.7254,47200.0
2008-05-30 11:25:00,16.22,16.22,16.21,16.21,12400.0,12.7254,12.7254,12.7176,12.7176,12400.0
2008-05-30 11:30:00,16.21,16.23,16.21,16.23,24400.0,12.7176,12.7332,12.7176,12.7332,24400.0
2008-05-30 11:35:00,16.23,16.23,16.22,16.22,19200.0,12.7332,12.7332,12.7254,12.7254,19200.0
2008-05-30 11:40:00,16.23,16.24,16.22,16.23,75200.0,12.7332,12.7411,12.7254,12.7332,75200.0
2008-05-30 11:45:00,16.23,16.24,16.23,16.23,151200.0,12.7332,12.7411,12.7332,12.7332,151200.0
2008-05-30 11:50:00,16.23,16.25,16.23,16.24,36000.0,12.7332,12.7489,12.7332,12.7411,36000.0
2008-05-30 11:55:00,16.24,16.25,16.24,16.24,20400.0,12.7411,12.7489,12.7411,12.7411,20400.0
2008-05-30 12:00:00,16.24,16.24,16.24,16.24,23600.0,12.7411,12.7411,12.7411,12.7411,23600.0
2008-05-30 12:05:00,16.24,16.24,16.23,16.23,34400.0,12.7411,12.7411,12.7332,12.7332,34400.0
2008-05-30 12:10:00,16.23,16.24,16.23,16.23,24000.0,12.7332,12.7411,12.7332,12.7332,24000.0
2008-05-30 12:15:00,16.23,16.23,16.23,16.23,13600.0,12.7332,12.7332,12.7332,12.7332,13600.0
2008-05-30 12:20:00,16.23,16.24,16.23,16.24,52000.0,12.7332,12.7411,12.7332,12.7411,52000.0
2008-05-30 12:25:00,16.23,16.25,16.23,16.25,17200.0,12.7332,12.7489,12.7332,12.7489,17200.0
2008-05-30 12:30:00,16.25,16.26,16.25,16.25,57200.0,12.7489,12.7568,12.7489,12.7489,57200.0
2008-05-30 12:35:00,16.25,16.25,16.24,16.25,30400.0,12.7489,12.7489,12.7411,12.7489,30400.0
2008-05-30 12:40:00,16.25,16.25,16.25,16.25,17200.0,12.7489,12.7489,12.7489,12.7489,17200.0
2008-05-30 12:45:00,16.25,16.26,16.25,16.25,34400.0,12.7489,12.7568,12.7489,12.7489,34400.0
2008-05-30 12:50:00,16.25,16.25,16.25,16.25,24400.0,12.7489,12.7489,12.7489,12.7489,24400.0
2008-05-30 12:55:00,16.24,16.25,16.24,16.24,13200.0,12.7411,12.7489,12.7411,12.7411,13200.0
2008-05-30 13:00:00,16.24,16.25,16.24,16.25,13200.0,12.7411,12.7489,12.7411,12.7489,13200.0
2008-05-30 13:05:00,16.25,16.25,16.24,16.24,13600.0,12.7489,12.7489,12.7411,12.7411,13600.0
2008-05-30 13:10:00,16.24,16.24,16.22,16.22,24000.0,12.7411,12.7411,12.7254,12.7254,24000.0
2008-05-30 13:15:00,16.23,16.23,16.23,16.23,10800.0,12.7332,12.7332,12.7332,12.7332,10800.0
2008-05-30 13:20:00,16.23,16.25,16.23,16.25,12000.0,12.7332,12.7489,12.7332,12.7489,12000.0
2008-05-30 13:25:00,16.25,16.25,16.25,16.25,25200.0,12.7489,12.7489,12.7489,12.7489,25200.0
2008-05-30 13:30:00,16.25,16.25,16.24,16.25,23600.0,12.7489,12.7489,12.7411,12.7489,23600.0
2008-05-30 13:35:00,16.25,16.25,16.24,16.25,11600.0,12.7489,12.7489,12.7411,12.7489,11600.0
2008-05-30 13:40:00,16.25,16.26,16.25,16.25,63600.0,12.7489,12.7568,12.7489,12.7489,63600.0
2008-05-30 13:45:00,16.25,16.28,16.25,16.28,44400.0,12.7489,12.7725,12.7489,12.7725,44400.0
2008-05-30 13:50:00,16.28,16.28,16.27,16.28,43600.0,12.7725,12.7725,12.7646,12.7725,43600.0
2008-05-30 13:55:00,16.28,16.28,16.27,16.28,24800.0,12.7725,12.7725,12.7646,12.7725,24800.0
2008-05-30 14:00:00,16.27,16.27,16.25,16.26,38400.0,12.7646,12.7646,12.7489,12.7568,38400.0
2008-05-30 14:05:00,16.26,16.27,16.26,16.26,44400.0,12.7568,12.7646,12.7568,12.7568,44400.0
2008-05-30 14:10:00,16.26,16.26,16.25,16.26,47600.0,12.7568,12.7568,12.7489,12.7568,47600.0
2008-05-30 14:15:00,16.26,16.27,16.25,16.26,28000.0,12.7568,12.7646,12.7489,12.7568,28000.0
2008-05-30 14:20:00,16.26,16.27,16.26,16.27,31200.0,12.7568,12.7646,12.7568,12.7646,31200.0
2008-05-30 14:25:00,16.28,16.28,16.27,16.27,32800.0,12.7725,12.7725,12.7646,12.7646,32800.0
2008-05-30 14:30:00,16.27,16.29,16.27,16.28,26400.0,12.7646,12.7803,12.7646,12.7725,26400.0
2008-05-30 14:35:00,16.28,16.28,16.28,16.28,20400.0,12.7725,12.7725,12.7725,12.7725,20400.0
2008-05-30 14:40:00,16.28,16.3,16.28,16.29,23200.0,12.7725,12.7882,12.7725,12.7803,23200.0
2008-05-30 14:45:00,16.29,16.3,16.28,16.29,84800.0,12.7803,12.7882,12.7725,12.7803,84800.0
2008-05-30 14:50:00,16.28,16.3,16.28,16.3,42000.0,12.7725,12.7882,12.7725,12.7882,42000.0
2008-05-30 14:55:00,16.3,16.32,16.3,16.31,50800.0,12.7882,12.8039,12.7882,12.796,50800.0
2008-05-30 15:00:00,16.3,16.32,16.3,16.31,151200.0,12.7882,12.8039,12.7882,12.796,151200.0
2008-05-30 15:05:00,16.31,16.32,16.3,16.3,47200.0,12.796,12.8039,12.7882,12.7882,47200.0
2008-05-30 15:10:00,16.3,16.3,16.3,16.3,64800.0,12.7882,12.7882,12.7882,12.7882,64800.0
2008-05-30 15:15:00,16.3,16.3,16.26,16.27,89600.0,12.7882,12.7882,12.7568,12.7646,89600.0
2008-05-30 15:20:00,16.27,16.28,16.27,16.28,77200.0,12.7646,12.7725,12.7646,12.7725,77200.0
2008-05-30 15:25:00,16.28,16.29,16.27,16.29,28400.0,12.7725,12.7803,12.7646,12.7803,28400.0
2008-05-30 15:30:00,16.29,16.3,16.29,16.29,132400.0,12.7803,12.7882,12.7803,12.7803,132400.0
2008-05-30 15:35:00,16.29,16.3,16.28,16.29,101600.0,12.7803,12.7882,12.7725,12.7803,101600.0
2008-05-30 15:40:00,16.29,16.29,16.28,16.29,116400.0,12.7803,12.7803,12.7725,12.7803,116400.0
2008-05-30 15:45:00,16.29,16.32,16.29,16.31,142400.0,12.7803,12.8039,12.7803,12.796,142400.0
2008-05-30 15:50:00,16.31,16.34,16.31,16.33,122800.0,12.796,12.8195,12.796,12.8117,122800.0
2008-05-30 15:55:00,16.33,16.34,16.29,16.31,1734400.0,12.8117,12.8195,12.7803,12.796,1734400.0
2008-06-02 09:30:00,16.31,16.31,16.26,16.27,97200.0,12.796,12.796,12.7568,12.7646,97200.0
2008-06-02 09:35:00,16.27,16.29,16.25,16.25,230800.0,12.7646,12.7803,12.7489,12.7489,230800.0
2008-06-02 09:40:00,16.26,16.26,16.22,16.23,77600.0,12.7568,12.7568,12.7254,12.7332,77600.0
2008-06-02 09:45:00,16.22,16.22,16.21,16.22,37200.0,12.7254,12.7254,12.7176,12.7254,37200.0
2008-06-02 09:50:00,16.21,16.21,16.13,16.14,59600.0,12.7176,12.7176,12.6548,12.6626,59600.0
2008-06-02 09:55:00,16.13,16.14,16.11,16.13,38400.0,12.6548,12.6626,12.6391,12.6548,38400.0
2008-06-02 10:00:00,16.13,16.16,16.12,16.14,89200.0,12.6548,12.6783,12.6469,12.6626,89200.0
2008-06-02 10:05:00,16.15,16.15,16.1,16.11,33600.0,12.6705,12.6705,12.6313,12.6391,33600.0
2008-06-02 10:10:00,16.1,16.11,16.09,16.09,36000.0,12.6313,12.6391,12.6234,12.6234,36000.0
2008-06-02 10:15:00,16.08,16.1,16.08,16.09,104000.0,12.6156,12.6313,12.6156,12.6234,104000.0
2008-06-02 10:20:00,16.09,16.11,16.09,16.09,103600.0,12.6234,12.6391,12.6234,12.6234,103600.0
2008-06-02 10:25:00,16.1,16.13,16.1,16.13,75600.0,12.6313,12.6548,12.6313,12.6548,75600.0
2008-06-02 10:30:00,16.12,16.13,16.11,16.13,34000.0,12.6469,12.6548,12.6391,12.6548,34000.0
2008-06-02 10:35:00,16.13,16.14,16.13,16.13,26000.0,12.6548,12.6626,12.6548,12.6548,26000.0
2008-06-02 10:40:00,16.14,16.14,16.13,16.13,35600.0,12.6626,12.6626,12.6548,12.6548,35600.0
2008-06-02 10:45:00,16.14,16.14,16.13,16.13,19600.0,12.6626,12.6626,12.6548,12.6548,19600.0
2008-06-02 10:50:00,16.13,16.16,16.13,16.16,54000.0,12.6548,12.6783,12.6548,12.6783,54000.0
2008-06-02 10:55:00,16.16,16.16,16.15,16.16,103600.0,12.6783,12.6783,12.6705,12.6783,103600.0
2008-06-02 11:00:00,16.16,16.16,16.14,16.14,156400.0,12.6783,12.6783,12.6626,12.6626,156400.0
2008-06-02 11:05:00,16.14,16.15,16.13,16.14,78400.0,12.6626,12.6705,12.6548,12.6626,78400.0
2008-06-02 11:10:00,16.15,16.15,16.13,16.14,31600.0,12.6705,12.6705,12.6548,12.6626,31600.0
2008-06-02 11:15:00,16.14,16.15,16.14,16.15,44800.0,12.6626,12.6705,12.6626,12.6705,44800.0
2008-06-02 11:20:00,16.14,16.15,16.13,16.14,44800.0,12.6626,12.6705,12.6548,12.6626,44800.0
2008-06-02 11:25:00,16.14,16.14,16.13,16.13,27600.0,12.6626,12.6626,12.6548,12.6548,27600.0
2008-06-02 11:30:00,16.13,16.14,16.12,16.13,28400.0,12.6548,12.6626,12.6469,12.6548,28400.0
2008-06-02 11:35:00,16.13,16.13,16.11,16.11,55600.0,12.6548,12.6548,12.6391,12.6391,55600.0
2008-06-02 11:40:00,16.11,16.13,16.11,16.12,32400.0,12.6391,12.6548,12.6391,12.6469,32400.0
2008-06-02 11:45:00,16.13,16.13,16.11,16.11,48800.0,12.6548,12.6548,12.6391,12.6391,48800.0
2008-06-02 11:50:00,16.11,16.13,16.11,16.12,29200.0,12.6391,12.6548,12.6391,12.6469,29200.0
2008-06-02 11:55:00,16.12,16.14,16.12,16.14,30400.0,12.6469,12.6626,12.6469,12.6626,30400.0
2008-06-02 12:00:00,16.12,16.14,16.12,16.14,49200.0,12.6469,12.6626,12.6469,12.6626,49200.0
2008-06-02 12:05:00,16.14,16.15,16.13,16.14,48000.0,12.6626,12.6705,12.6548,12.6626,48000.0
2008-06-02 12:10:00,16.14,16.14,16.13,16.13,25600.0,12.6626,12.6626,12.6548,12.6548,25600.0
2008-06-02 12:15:00,16.12,16.13,16.12,16.12,28800.0,12.6469,12.6548,12.6469,12.6469,28800.0
2008-06-02 12:20:00,16.13,16.13,16.12,16.13,27600.0,12.6548,12.6548,12.6469,12.6548,27600.0
2008-06-02 12:25:00,16.13,16.14,16.12,16.12,64800.0,12.6548,12.6626,12.6469,12.6469,64800.0
2008-06-02 12:30:00,16.12,16.13,16.09,16.09,72000.0,12.6469,12.6548,12.6234,12.6234,72000.0
2008-06-02 12:35:00,16.08,16.08,16.03,16.04,159600.0,12.6156,12.6156,12.5763,12.5842,159600.0
2008-06-02 12:40:00,16.04,16.04,16.0,16.02,179200.0,12.5842,12.5842,12.5528,12.5685,179200.0
2008-06-02 12:45:00,16.02,16.04,16.01,16.02,118400.0,12.5685,12.5842,12.5606,12.5685,118400.0
2008-06-02 12:50:00,16.02,16.04,16.02,16.04,56800.0,12.5685,12.5842,12.5685,12.5842,56800.0
2008-06-02 12:55:00,16.03,16.05,16.02,16.02,93600.0,12.5763,12.592,12.5685,12.5685,93600.0
2008-06-02 13:00:00,16.02,16.03,16.02,16.03,55600.0,12.5685,12.5763,12.5685,12.5763,55600.0
2008-06-02 13:05:00,16.02,16.03,16.0,16.01,63600.0,12.5685,12.5763,12.5528,12.5606,63600.0
2008-06-02 13:10:00,16.01,16.02,16.0,16.02,50800.0,12.5606,12.5685,12.5528,12.5685,50800.0
2008-06-02 13:15:00,16.02,16.03,16.02,16.02,96400.0,12.5685,12.5763,12.5685,12.5685,96400.0
2008-06-02 13:20:00,16.02,16.03,16.02,16.03,78800.0,12.5685,12.5763,12.5685,12.5763,78800.0
2008-06-02 13:25:00,16.03,16.03,16.02,16.03,58800.0,12.5763,12.5763,12.5685,12.5763,58800.0
2008-06-02 13:30:00,16.03,16.03,16.02,16.02,50800.0,12.5763,12.5763,12.5685,12.5685,50800.0
2008-06-02 13:35:00,16.02,16.04,16.02,16.04,46400.0,12.5685,12.5842,12.5685,12.5842,46400.0
2008-06-02 13:40:00,16.04,16.07,16.03,16.06,106400.0,12.5842,12.6077,12.5763,12.5999,106400.0
2008-06-02 13:45:00,16.06,16.07,16.06,16.06,87200.0,12.5999,12.6077,12.5999,12.5999,87200.0
2008-06-02 13:50:00,16.06,16.07,16.06,16.07,57600.0,12.5999,12.6077,12.5999,12.6077,57600.0
2008-06-02 13:55:00,16.07,16.08,16.06,16.08,46400.0,12.6077,12.6156,12.5999,12.6156,46400.0
2008-06-02 14:00:00,16.08,16.09,16.07,16.07,99600.0,12.6156,12.6234,12.6077,12.6077,99600.0
2008-06-02 14:05:00,16.07,16.1,16.07,16.1,94400.0,12.6077,12.6313,12.6077,12.6313,94400.0
2008-06-02 14:10:00,16.09,16.11,16.09,16.1,98400.0,12.6234,12.6391,12.6234,12.6313,98400.0
2008-06-02 14:15:00,16.1,16.11,16.1,16.1,50800.0,12.6313,12.6391,12.6313,12.6313,50800.0
2008-06-02 14:20:00,16.11,16.11,16.09,16.1,74800.0,12.6391,12.6391,12.6234,12.6313,74800.0
2008-06-02 14:25:00,16.1,16.1,16.08,16.1,43200.0,12.6313,12.6313,12.6156,12.6313,43200.0
2008-06-02 14:30:00,16.1,16.12,16.09,16.09,52400.0,12.6313,12.6469,12.6234,12.6234,52400.0
2008-06-02 14:35:00,16.09,16.11,16.09,16.09,29200.0,12.6234,12.6391,12.6234,12.6234,29200.0
2008-06-02 14:40:00,16.08,16.09,16.07,16.08,26800.0,12.6156,12.6234,12.6077,12.6156,26800.0
2008-06-02 14:45:00,16.08,16.08,16.07,16.08,25200.0,12.6156,12.6156,12.6077,12.6156,25200.0
2008-06-02 14:50:00,16.08,16.08,16.07,16.08,18800.0,12.6156,12.6156,12.6077,12.6156,18800.0
2008-06-02 14:55:00,16.07,16.1,16.07,16.08,99200.0,12.6077,12.6313,12.6077,12.6156,99200.0
2008-06-02 15:00:00,16.08,16.09,16.08,16.09,82400.0,12.6156,12.6234,12.6156,12.6234,82400.0
2008-06-02 15:05:00,16.09,16.09,16.06,16.06,48800.0,12.6234,12.6234,12.5999,12.5999,48800.0
2008-06-02 15:10:00,16.06,16.08,16.05,16.05,88400.0,12.5999,12.6156,12.592,12.592,88400.0
2008-06-02 15:15:00,16.05,16.06,16.04,16.05,100000.0,12.592,12.5999,12.5842,12.592,100000.0
2008-06-02 15:20:00,16.05,16.06,16.05,16.06,108800.0,12.592,12.5999,12.592,12.5999,108800.0
2008-06-02 15:25:00,16.06,16.12,16.06,16.11,227600.0,12.5999,12.6469,12.5999,12.6391,227600.0
2008-06-02 15:30:00,16.11,16.12,16.1,16.1,133600.0,12.6391,12.6469,12.6313,12.6313,133600.0
2008-06-02 15:35:00,16.1,16.12,16.1,16.1,95600.0,12.6313,12.6469,12.6313,12.6313,95600.0
2008-06-02 15:40:00,16.1,16.13,16.1,16.13,84000.0,12.6313,12.6548,12.6313,12.6548,84000.0
2008-06-02 15:45:00,16.13,16.16,16.13,16.15,73600.0,12.6548,12.6783,12.6548,12.6705,73600.0
2008-06-02 15:50:00,16.15,16.19,16.14,16.16,226400.0,12.6705,12.7019,12.6626,12.6783,226400.0
2008-06-02 15:55:00,16.16,16.21,16.15,16.2,146800.0,12.6783,12.7176,12.6705,12.7097,146800.0
2008-06-03 09:30:00,16.25,16.25,16.21,16.23,123600.0,12.7489,12.7489,12.7176,12.7332,123600.0
2008-06-03 09:35:00,16.23,16.23,16.21,16.21,16000.0,12.7332,12.7332,12.7176,12.7176,16000.0
2008-06-03 09:40:00,16.21,16.22,16.2,16.21,78000.0,12.7176,12.7254,12.7097,12.7176,78000.0
2008-06-03 09:45:00,16.21,16.23,16.2,16.22,52800.0,12.7176,12.7332,12.7097,12.7254,52800.0
2008-06-03 09:50:00,16.22,16.22,16.2,16.21,15600.0,12.7254,12.7254,12.7097,12.7176,15600.0
2008-06-03 09:55:00,16.21,16.23,16.21,16.22,52800.0,12.7176,12.7332,12.7176,12.7254,52800.0
2008-06-03 10:00:00,16.22,16.3,16.22,16.3,197200.0,12.7254,12.7882,12.7254,12.7882,197200.0
2008-06-03 10:05:00,16.3,16.3,16.26,16.26,39600.0,12.7882,12.7882,12.7568,12.7568,39600.0
2008-06-03 10:10:00,16.26,16.29,16.25,16.28,607200.0,12.7568,12.7803,12.7489,12.7725,607200.0
2008-06-03 10:15:00,16.28,16.28,16.23,16.25,46400.0,12.7725,12.7725,12.7332,12.7489,46400.0
2008-06-03 10:20:00,16.25,16.25,16.23,16.24,52000.0,12.7489,12.7489,12.7332,12.7411,52000.0
2008-06-03 10:25:00,16.24,16.26,16.24,16.25,148000.0,12.7411,12.7568,12.7411,12.7489,148000.0
2008-06-03 10:30:00,16.25,16.26,16.24,16.25,38000.0,12.7489,12.7568,12.7411,12.7489,38000.0
2008-06-03 10:35:00,16.25,16.25,16.25,16.25,16400.0,12.7489,12.7489,12.7489,12.7489,16400.0
2008-06-03 10:40:00,16.25,16.27,16.25,16.25,420400.0,12.7489,12.7646,12.7489,12.7489,420400.0
2008-06-03 10:45:00,16.25,16.25,16.23,16.24,108800.0,12.7489,12.7489,12.7332,12.7411,108800.0
2008-06-03 10:50:00,16.23,16.26,16.23,16.25,59200.0,12.7332,12.7568,12.7332,12.7489,59200.0
2008-06-03 10:55:00,16.24,16.26,16.24,16.25,54800.0,12.7411,12.7568,12.7411,12.7489,54800.0
2008-06-03 11:00:00,16.25,16.27,16.25,16.25,48800.0,12.7489,12.7646,12.7489,12.7489,48800.0
2008-06-03 11:05:00,16.25,16.26,16.24,16.25,38800.0,12.7489,12.7568,12.7411,12.7489,38800.0
2008-06-03 11:10:00,16.24,16.25,16.24,16.25,47200.0,12.7411,12.7489,12.7411,12.7489,47200.0
2008-06-03 11:15:00,16.25,16.27,16.25,16.26,35600.0,12.7489,12.7646,12.7489,12.7568,35600.0
2008-06-03 11:20:00,16.27,16.27,16.25,16.25,20000.0,12.7646,12.7646,12.7489,12.7489,20000.0
2008-06-03 11:25:00,16.25,16.25,16.24,16.25,12400.0,12.7489,12.7489,12.7411,12.7489,12400.0
2008-06-03 11:30:00,16.26,16.27,16.25,16.25,28800.0,12.7568,12.7646,12.7489,12.7489,28800.0
2008-06-03 11:35:00,16.25,16.26,16.25,16.25,10000.0,12.7489,12.7568,12.7489,12.7489,10000.0
2008-06-03 11:40:00,16.26,16.27,16.25,16.27,12800.0,12.7568,12.7646,12.7489,12.7646,12800.0
2008-06-03 11:45:00,16.26,16.28,16.26,16.27,22800.0,12.7568,12.7725,12.7568,12.7646,22800.0
2008-06-03 11:50:00,16.26,16.27,16.26,16.27,42000.0,12.7568,12.7646,12.7568,12.7646,42000.0
2008-06-03 11:55:00,16.28,16.28,16.27,16.27,34800.0,12.7725,12.7725,12.7646,12.7646,34800.0
2008-06-03 12:00:00,16.28,16.28,16.26,16.27,40000.0,12.7725,12.7725,12.7568,12.7646,40000.0
2008-06-03 12:05:00,16.27,16.27,16.26,16.26,22000.0,12.7646,12.7646,12.7568,12.7568,22000.0
2008-06-03 12:10:00,16.26,16.26,16.25,16.26,22800.0,12.7568,12.7568,12.7489,12.7568,22800.0
2008-06-03 12:15:00,16.26,16.27,16.26,16.26,24000.0,12.7568,12.7646,12.7568,12.7568,24000.0
2008-06-03 12:20:00,16.26,16.26,16.25,16.25,12400.0,12.7568,12.7568,12.7489,12.7489,12400.0
2008-06-03 12:25:00,16.25,16.25,16.24,16.24,16000.0,12.7489,12.7489,12.7411,12.7411,16000.0
2008-06-03 12:30:00,16.23,16.24,16.23,16.24,22800.0,12.7332,12.7411,12.7332,12.7411,22800.0
2008-06-03 12:35:00,16.24,16.24,16.23,16.23,4800.0,12.7411,12.7411,12.7332,12.7332,4800.0
2008-06-03 12:40:00,16.23,16.23,16.22,16.22,4000.0,12.7332,12.7332,12.7254,12.7254,4000.0
2008-06-03 12:45:00,16.22,16.23,16.22,16.22,16400.0,12.7254,12.7332,12.7254,12.7254,16400.0
2008-06-03 12:50:00,16.22,16.23,16.22,16.22,11600.0,12.7254,12.7332,12.7254,12.7254,11600.0
2008-06-03 12:55:00,16.22,16.23,16.22,16.23,14800.0,12.7254,12.7332,12.7254,12.7332,14800.0
2008-06-03 13:00:00,16.23,16.23,16.22,16.22,23600.0,12.7332,12.7332,12.7254,12.7254,23600.0
2008-06-03 13:05:00,16.22,16.24,16.22,16.23,15200.0,12.7254,12.7411,12.7254,12.7332,15200.0
2008-06-03 13:10:00,16.23,16.24,16.23,16.23,18400.0,12.7332,12.7411,12.7332,12.7332,18400.0
2008-06-03 13:15:00,16.23,16.24,16.23,16.24,26800.0,12.7332,12.7411,12.7332,12.7411,26800.0
2008-06-03 13:20:00,16.24,16.24,16.23,16.23,29600.0,12.7411,12.7411,12.7332,12.7332,29600.0
2008-06-03 13:25:00,16.23,16.23,16.19,16.19,39200.0,12.7332,12.7332,12.7019,12.7019,39200.0
2008-06-03 13:30:00,16.19,16.19,16.12,16.15,96400.0,12.7019,12.7019,12.6469,12.6705,96400.0
2008-06-03 13:35:00,16.14,16.15,16.12,16.12,48000.0,12.6626,12.6705,12.6469,12.6469,48000.0
2008-06-03 13:40:00,16.12,16.14,16.11,16.14,46400.0,12.6469,12.6626,12.6391,12.6626,46400.0
2008-06-03 13:45:00,16.13,16.14,16.11,16.11,47200.0,12.6548,12.6626,12.6391,12.6391,47200.0
2008-06-03 13:50:00,16.11,16.12,16.09,16.11,68800.0,12.6391,12.6469,12.6234,12.6391,68800.0
2008-06-03 13:55:00,16.11,16.11,16.07,16.1,113200.0,12.6391,12.6391,12.6077,12.6313,113200.0
2008-06-03 14:00:00,16.09,16.09,16.08,16.09,27600.0,12.6234,12.6234,12.6156,12.6234,27600.0
2008-06-03 14:05:00,16.08,16.08,16.05,16.07,101200.0,12.6156,12.6156,12.592,12.6077,101200.0
2008-06-03 14:10:00,16.08,16.09,16.07,16.08,24000.0,12.6156,12.6234,12.6077,12.6156,24000.0
2008-06-03 14:15:00,16.07,16.07,16.06,16.06,74800.0,12.6077,12.6077,12.5999,12.5999,74800.0
2008-06-03 14:20:00,16.06,16.07,16.03,16.03,82800.0,12.5999,12.6077,12.5763,12.5763,82800.0
2008-06-03 14:25:00,16.03,16.03,15.99,16.01,122400.0,12.5763,12.5763,12.545,12.5606,122400.0
2008-06-03 14:30:00,16.02,16.03,15.99,16.0,77600.0,12.5685,12.5763,12.545,12.5528,77600.0
2008-06-03 14:35:00,16.0,16.03,16.0,16.02,31200.0,12.5528,12.5763,12.5528,12.5685,31200.0
2008-06-03 14:40:00,16.01,16.02,15.99,16.02,51600.0,12.5606,12.5685,12.545,12.5685,51600.0
2008-06-03 14:45:00,16.02,16.03,16.02,16.03,25600.0,12.5685,12.5763,12.5685,12.5763,25600.0
2008-06-03 14:50:00,16.04,16.05,16.03,16.04,28000.0,12.5842,12.592,12.5763,12.5842,28000.0
2008-06-03 14:55:00,16.04,16.06,16.04,16.06,26000.0,12.5842,12.5999,12.5842,12.5999,26000.0
2008-06-03 15:00:00,16.06,16.14,16.04,16.12,111200.0,12.5999,12.6626,12.5842,12.6469,111200.0
2008-06-03 15:05:00,16.13,16.15,16.11,16.14,121600.0,12.6548,12.6705,12.6391,12.6626,121600.0
2008-06-03 15:10:00,16.13,16.13,16.1,16.13,76400.0,12.6548,12.6548,12.6313,12.6548,76400.0
2008-06-03 15:15:00,16.11,16.12,16.11,16.11,39600.0,12.6391,12.6469,12.6391,12.6391,39600.0
2008-06-03 15:20:00,16.11,16.13,16.1,16.12,47600.0,12.6391,12.6548,12.6313,12.6469,47600.0
2008-06-03 15:25:00,16.11,16.14,16.11,16.14,51200.0,12.6391,12.6626,12.6391,12.6626,51200.0
2008-06-03 15:30:00,16.14,16.16,16.12,16.16,120400.0,12.6626,12.6783,12.6469,12.6783,120400.0
2008-06-03 15:35:00,16.15,16.16,16.13,16.14,81600.0,12.6705,12.6783,12.6548,12.6626,81600.0
2008-06-03 15:40:00,16.14,16.15,16.13,16.13,40400.0,12.6626,12.6705,12.6548,12.6548,40400.0
2008-06-03 15:45:00,16.13,16.14,16.13,16.13,38800.0,12.6548,12.6626,12.6548,12.6548,38800.0
2008-06-03 15:50:00,16.13,16.15,16.12,16.13,48000.0,12.6548,12.6705,12.6469,12.6548,48000.0
2008-06-03 15:55:00,16.14,16.16,16.13,16.13,72400.0,12.6626,12.6783,12.6548,12.6548,72400.0
2008-06-03 16:00:00,16.15,16.15,16.14,16.14,52400.0,12.6705,12.6705,12.6626,12.6626,52400.0
2008-06-03 16:05:00,16.14,16.14,16.14,16.14,0.0,12.6626,12.6626,12.6626,12.6626,0.0
2008-06-03 16:10:00,16.14,16.14,16.14,16.14,0.0,12.6626,12.6626,12.6626,12.6626,0.0
2008-06-04 09:30:00,16.1,16.13,16.05,16.06,38000.0,12.6313,12.6548,12.592,12.5999,38000.0
2008-06-04 09:35:00,16.06,16.09,16.05,16.09,18800.0,12.5999,12.6234,12.592,12.6234,18800.0
2008-06-04 09:40:00,16.1,16.12,16.09,16.12,37600.0,12.6313,12.6469,12.6234,12.6469,37600.0
2008-06-04 09:45:00,16.12,16.16,16.11,16.15,36800.0,12.6469,12.6783,12.6391,12.6705,36800.0
2008-06-04 09:50:00,16.16,16.16,16.13,16.13,5600.0,12.6783,12.6783,12.6548,12.6548,5600.0
2008-06-04 09:55:00,16.14,16.14,16.11,16.12,40400.0,12.6626,12.6626,12.6391,12.6469,40400.0
2008-06-04 10:00:00,16.12,16.15,16.11,16.15,284000.0,12.6469,12.6705,12.6391,12.6705,284000.0
2008-06-04 10:05:00,16.15,16.15,16.11,16.13,88800.0,12.6705,12.6705,12.6391,12.6548,88800.0
2008-06-04 10:10:00,16.13,16.13,16.11,16.13,69200.0,12.6548,12.6548,12.6391,12.6548,69200.0
2008-06-04 10:15:00,16.13,16.13,16.11,16.12,68800.0,12.6548,12.6548,12.6391,12.6469,68800.0
2008-06-04 10:20:00,16.12,16.14,16.11,16.13,43200.0,12.6469,12.6626,12.6391,12.6548,43200.0
2008-06-04 10:25:00,16.13,16.17,16.13,16.16,149600.0,12.6548,12.6862,12.6548,12.6783,149600.0
2008-06-04 10:30:00,16.16,16.17,16.16,16.16,45200.0,12.6783,12.6862,12.6783,12.6783,45200.0
2008-06-04 10:35:00,16.15,16.17,16.13,16.14,94400.0,12.6705,12.6862,12.6548,12.6626,94400.0
2008-06-04 10:40:00,16.14,16.17,16.13,16.16,60000.0,12.6626,12.6862,12.6548,12.6783,60000.0
2008-06-04 10:45:00,16.17,16.17,16.16,16.17,48800.0,12.6862,12.6862,12.6783,12.6862,48800.0
2008-06-04 10:50:00,16.17,16.23,16.17,16.23,62000.0,12.6862,12.7332,12.6862,12.7332,62000.0
2008-06-04 10:55:00,16.23,16.26,16.23,16.25,40400.0,12.7332,12.7568,12.7332,12.7489,40400.0
2008-06-04 11:00:00,16.25,16.25,16.24,16.25,34400.0,12.7489,12.7489,12.7411,12.7489,34400.0
2008-06-04 11:05:00,16.25,16.28,16.25,16.28,66800.0,12.7489,12.7725,12.7489,12.7725,66800.0
2008-06-04 11:10:00,16.28,16.29,16.28,16.29,34800.0,12.7725,12.7803,12.7725,12.7803,34800.0
2008-06-04 11:15:00,16.29,16.3,16.28,16.29,17600.0,12.7803,12.7882,12.7725,12.7803,17600.0
2008-06-04 11:20:00,16.29,16.32,16.29,16.32,47600.0,12.7803,12.8039,12.7803,12.8039,47600.0
2008-06-04 11:25:00,16.32,16.33,16.32,16.32,14000.0,12.8039,12.8117,12.8039,12.8039,14000.0
2008-06-04 11:30:00,16.33,16.33,16.31,16.32,19600.0,12.8117,12.8117,12.796,12.8039,19600.0
2008-06-04 11:35:00,16.32,16.32,16.31,16.31,14400.0,12.8039,12.8039,12.796,12.796,14400.0
2008-06-04 11:40:00,16.32,16.32,16.29,16.3,25600.0,12.8039,12.8039,12.7803,12.7882,25600.0
2008-06-04 11:45:00,16.29,16.29,16.29,16.29,14000.0,12.7803,12.7803,12.7803,12.7803,14000.0
2008-06-04 11:50:00,16.29,16.3,16.29,16.3,8800.0,12.7803,12.7882,12.7803,12.7882,8800.0
2008-06-04 11:55:00,16.3,16.3,16.29,16.29,9200.0,12.7882,12.7882,12.7803,12.7803,9200.0
2008-06-04 12:00:00,16.29,16.29,16.29,16.29,8000.0,12.7803,12.7803,12.7803,12.7803,8000.0
2008-06-04 12:05:00,16.29,16.3,16.29,16.29,12800.0,12.7803,12.7882,12.7803,12.7803,12800.0
2008-06-04 12:10:00,16.31,16.33,16.3,16.33,37200.0,12.796,12.8117,12.7882,12.8117,37200.0
2008-06-04 12:15:00,16.33,16.35,16.33,16.35,8800.0,12.8117,12.8274,12.8117,12.8274,8800.0
2008-06-04 12:20:00,16.35,16.36,16.35,16.36,22400.0,12.8274,12.8352,12.8274,12.8352,22400.0
2008-06-04 12:25:00,16.36,16.36,16.35,16.36,5600.0,12.8352,12.8352,12.8274,12.8352,5600.0
2008-06-04 12:30:00,16.36,16.37,16.36,16.37,16000.0,12.8352,12.8431,12.8352,12.8431,16000.0
2008-06-04 12:35:00,16.37,16.37,16.34,16.34,36000.0,12.8431,12.8431,12.8195,12.8195,36000.0
2008-06-04 12:40:00,16.34,16.35,16.32,16.32,33600.0,12.8195,12.8274,12.8039,12.8039,33600.0
2008-06-04 12:45:00,16.32,16.34,16.32,16.32,27600.0,12.8039,12.8195,12.8039,12.8039,27600.0
2008-06-04 12:50:00,16.32,16.34,16.32,16.33,44400.0,12.8039,12.8195,12.8039,12.8117,44400.0
2008-06-04 12:55:00,16.33,16.33,16.32,16.32,58800.0,12.8117,12.8117,12.8039,12.8039,58800.0
2008-06-04 13:00:00,16.32,16.34,16.32,16.33,23200.0,12.8039,12.8195,12.8039,12.8117,23200.0
2008-06-04 13:05:00,16.32,16.32,16.29,16.31,32400.0,12.8039,12.8039,12.7803,12.796,32400.0
2008-06-04 13:10:00,16.3,16.32,16.3,16.31,26800.0,12.7882,12.8039,12.7882,12.796,26800.0
2008-06-04 13:15:00,16.32,16.33,16.31,16.31,38400.0,12.8039,12.8117,12.796,12.796,38400.0
2008-06-04 13:20:00,16.31,16.32,16.3,16.31,47200.0,12.796,12.8039,12.7882,12.796,47200.0
2008-06-04 13:25:00,16.32,16.33,16.32,16.33,56800.0,12.8039,12.8117,12.8039,12.8117,56800.0
2008-06-04 13:30:00,16.33,16.34,16.32,16.34,15200.0,12.8117,12.8195,12.8039,12.8195,15200.0
2008-06-04 13:35:00,16.34,16.34,16.33,16.33,36400.0,12.8195,12.8195,12.8117,12.8117,36400.0
2008-06-04 13:40:00,16.33,16.34,16.32,16.32,54800.0,12.8117,12.8195,12.8039,12.8039,54800.0
2008-06-04 13:45:00,16.32,16.33,16.31,16.32,41200.0,12.8039,12.8117,12.796,12.8039,41200.0
2008-06-04 13:50:00,16.31,16.35,16.31,16.34,31200.0,12.796,12.8274,12.796,12.8195,31200.0
2008-06-04 13:55:00,16.34,16.35,16.34,16.34,17200.0,12.8195,12.8274,12.8195,12.8195,17200.0
2008-06-04 14:00:00,16.34,16.35,16.33,16.33,49200.0,12.8195,12.8274,12.8117,12.8117,49200.0
2008-06-04 14:05:00,16.34,16.34,16.3,16.3,26400.0,12.8195,12.8195,12.7882,12.7882,26400.0
2008-06-04 14:10:00,16.3,16.3,16.23,16.25,895600.0,12.7882,12.7882,12.7332,12.7489,895600.0
2008-06-04 14:15:00,16.25,16.27,16.23,16.23,46800.0,12.7489,12.7646,12.7332,12.7332,46800.0
2008-06-04 14:20:00,16.23,16.25,16.22,16.24,290800.0,12.7332,12.7489,12.7254,12.7411,290800.0
2008-06-04 14:25:00,16.24,16.25,16.23,16.24,65600.0,12.7411,12.7489,12.7332,12.7411,65600.0
2008-06-04 14:30:00,16.24,16.25,16.23,16.25,41600.0,12.7411,12.7489,12.7332,12.7489,41600.0
2008-06-04 14:35:00,16.25,16.28,16.25,16.28,24800.0,12.7489,12.7725,12.7489,12.7725,24800.0
2008-06-04 14:40:00,16.28,16.29,16.28,16.28,56400.0,12.7725,12.7803,12.7725,12.7725,56400.0
2008-06-04 14:45:00,16.28,16.28,16.21,16.21,120000.0,12.7725,12.7725,12.7176,12.7176,120000.0
2008-06-04 14:50:00,16.22,16.23,16.19,16.2,48400.0,12.7254,12.7332,12.7019,12.7097,48400.0
2008-06-04 14:55:00,16.19,16.2,16.16,16.18,70800.0,12.7019,12.7097,12.6783,12.694,70800.0
2008-06-04 15:00:00,16.17,16.18,16.16,16.18,54800.0,12.6862,12.694,12.6783,12.694,54800.0
2008-06-04 15:05:00,16.17,16.22,16.17,16.2,969200.0,12.6862,12.7254,12.6862,12.7097,969200.0
2008-06-04 15:10:00,16.2,16.21,16.16,16.17,272400.0,12.7097,12.7176,12.6783,12.6862,272400.0
2008-06-04 15:15:00,16.18,16.23,16.17,16.23,288400.0,12.694,12.7332,12.6862,12.7332,288400.0
2008-06-04 15:20:00,16.23,16.25,16.21,16.25,66800.0,12.7332,12.7489,12.7176,12.7489,66800.0
2008-06-04 15:25:00,16.25,16.26,16.21,16.22,24400.0,12.7489,12.7568,12.7176,12.7254,24400.0
2008-06-04 15:30:00,16.22,16.23,16.2,16.23,24000.0,12.7254,12.7332,12.7097,12.7332,24000.0
2008-06-04 15:35:00,16.22,16.23,16.22,16.22,12000.0,12.7254,12.7332,12.7254,12.7254,12000.0
2008-06-04 15:40:00,16.22,16.22,16.19,16.19,12800.0,12.7254,12.7254,12.7019,12.7019,12800.0
2008-06-04 15:45:00,16.2,16.24,16.19,16.23,112800.0,12.7097,12.7411,12.7019,12.7332,112800.0
2008-06-04 15:50:00,16.23,16.25,16.23,16.24,97200.0,12.7332,12.7489,12.7332,12.7411,97200.0
2008-06-04 15:55:00,16.25,16.25,16.2,16.22,85200.0,12.7489,12.7489,12.7097,12.7254,85200.0
2008-06-04 16:00:00,16.22,16.22,16.22,16.22,68800.0,12.7254,12.7254,12.7254,12.7254,68800.0
2008-06-04 16:05:00,16.21,16.22,16.21,16.22,8000.0,12.7176,12.7254,12.7176,12.7254,8000.0
2008-06-04 16:10:00,16.23,16.23,16.23,16.23,400.0,12.7332,12.7332,12.7332,12.7332,400.0
2008-06-05 09:30:00,16.29,16.31,16.25,16.28,87200.0,12.7803,12.796,12.7489,12.7725,87200.0
2008-06-05 09:35:00,16.27,16.29,16.25,16.28,49600.0,12.7646,12.7803,12.7489,12.7725,49600.0
2008-06-05 09:40:00,16.3,16.36,16.3,16.34,47600.0,12.7882,12.8352,12.7882,12.8195,47600.0
2008-06-05 09:45:00,16.34,16.36,16.34,16.36,37200.0,12.8195,12.8352,12.8195,12.8352,37200.0
2008-06-05 09:50:00,16.36,16.4,16.36,16.38,146400.0,12.8352,12.8666,12.8352,12.8509,146400.0
2008-06-05 09:55:00,16.38,16.39,16.36,16.39,60800.0,12.8509,12.8588,12.8352,12.8588,60800.0
2008-06-05 10:00:00,16.39,16.39,16.36,16.39,88800.0,12.8588,12.8588,12.8352,12.8588,88800.0
2008-06-05 10:05:00,16.39,16.45,16.39,16.45,148800.0,12.8588,12.9058,12.8588,12.9058,148800.0
2008-06-05 10:10:00,16.45,16.46,16.45,16.46,82400.0,12.9058,12.9137,12.9058,12.9137,82400.0
2008-06-05 10:15:00,16.46,16.5,16.46,16.49,177600.0,12.9137,12.9451,12.9137,12.9372,177600.0
2008-06-05 10:20:00,16.49,16.49,16.47,16.47,20800.0,12.9372,12.9372,12.9215,12.9215,20800.0
2008-06-05 10:25:00,16.47,16.47,16.46,16.47,38800.0,12.9215,12.9215,12.9137,12.9215,38800.0
2008-06-05 10:30:00,16.47,16.49,16.47,16.48,17600.0,12.9215,12.9372,12.9215,12.9294,17600.0
2008-06-05 10:35:00,16.48,16.49,16.47,16.48,27200.0,12.9294,12.9372,12.9215,12.9294,27200.0
2008-06-05 10:40:00,16.48,16.49,16.46,16.47,33200.0,12.9294,12.9372,12.9137,12.9215,33200.0
2008-06-05 10:45:00,16.47,16.48,16.47,16.47,24800.0,12.9215,12.9294,12.9215,12.9215,24800.0
2008-06-05 10:50:00,16.48,16.48,16.46,16.47,47600.0,12.9294,12.9294,12.9137,12.9215,47600.0
2008-06-05 10:55:00,16.46,16.47,16.45,16.46,76800.0,12.9137,12.9215,12.9058,12.9137,76800.0
2008-06-05 11:00:00,16.46,16.46,16.44,16.45,77600.0,12.9137,12.9137,12.898,12.9058,77600.0
2008-06-05 11:05:00,16.45,16.45,16.43,16.44,51200.0,12.9058,12.9058,12.8902,12.898,51200.0
2008-06-05 11:10:00,16.44,16.44,16.44,16.44,17600.0,12.898,12.898,12.898,12.898,17600.0
2008-06-05 11:15:00,16.45,16.45,16.44,16.45,66000.0,12.9058,12.9058,12.898,12.9058,66000.0
2008-06-05 11:20:00,16.45,16.47,16.43,16.43,52800.0,12.9058,12.9215,12.8902,12.8902,52800.0
2008-06-05 11:25:00,16.44,16.45,16.44,16.45,69600.0,12.898,12.9058,12.898,12.9058,69600.0
2008-06-05 11:30:00,16.44,16.44,16.43,16.44,32800.0,12.898,12.898,12.8902,12.898,32800.0
2008-06-05 11:35:00,16.44,16.44,16.43,16.44,55200.0,12.898,12.898,12.8902,12.898,55200.0
2008-06-05 11:40:00,16.45,16.45,16.44,16.45,78000.0,12.9058,12.9058,12.898,12.9058,78000.0
2008-06-05 11:45:00,16.45,16.45,16.44,16.45,99200.0,12.9058,12.9058,12.898,12.9058,99200.0
2008-06-05 11:50:00,16.45,16.45,16.43,16.44,43200.0,12.9058,12.9058,12.8902,12.898,43200.0
2008-06-05 11:55:00,16.44,16.45,16.43,16.44,106000.0,12.898,12.9058,12.8902,12.898,106000.0
2008-06-05 12:00:00,16.44,16.46,16.43,16.46,84400.0,12.898,12.9137,12.8902,12.9137,84400.0
2008-06-05 12:05:00,16.45,16.45,16.45,16.45,33600.0,12.9058,12.9058,12.9058,12.9058,33600.0
2008-06-05 12:10:00,16.45,16.46,16.43,16.44,65200.0,12.9058,12.9137,12.8902,12.898,65200.0
2008-06-05 12:15:00,16.44,16.45,16.44,16.45,30800.0,12.898,12.9058,12.898,12.9058,30800.0
2008-06-05 12:20:00,16.45,16.48,16.45,16.48,269200.0,12.9058,12.9294,12.9058,12.9294,269200.0
2008-06-05 12:25:00,16.48,16.5,16.46,16.49,516400.0,12.9294,12.9451,12.9137,12.9372,516400.0
2008-06-05 12:30:00,16.5,16.53,16.5,16.52,63600.0,12.9451,12.9686,12.9451,12.9608,63600.0
2008-06-05 12:35:00,16.51,16.51,16.5,16.51,31600.0,12.9529,12.9529,12.9451,12.9529,31600.0
2008-06-05 12:40:00,16.51,16.55,16.5,16.54,90800.0,12.9529,12.9843,12.9451,12.9765,90800.0
2008-06-05 12:45:00,16.54,16.54,16.53,16.53,46000.0,12.9765,12.9765,12.9686,12.9686,46000.0
2008-06-05 12:50:00,16.53,16.54,16.53,16.53,51200.0,12.9686,12.9765,12.9686,12.9686,51200.0
2008-06-05 12:55:00,16.53,16.54,16.53,16.53,27200.0,12.9686,12.9765,12.9686,12.9686,27200.0
2008-06-05 13:00:00,16.54,16.54,16.53,16.53,50400.0,12.9765,12.9765,12.9686,12.9686,50400.0
2008-06-05 13:05:00,16.53,16.55,16.53,16.54,55600.0,12.9686,12.9843,12.9686,12.9765,55600.0
2008-06-05 13:10:00,16.54,16.54,16.53,16.53,24800.0,12.9765,12.9765,12.9686,12.9686,24800.0
2008-06-05 13:15:00,16.53,16.54,16.53,16.53,48000.0,12.9686,12.9765,12.9686,12.9686,48000.0
2008-06-05 13:20:00,16.53,16.53,16.52,16.52,96000.0,12.9686,12.9686,12.9608,12.9608,96000.0
2008-06-05 13:25:00,16.53,16.55,16.53,16.54,39600.0,12.9686,12.9843,12.9686,12.9765,39600.0
2008-06-05 13:30:00,16.54,16.54,16.53,16.53,22800.0,12.9765,12.9765,12.9686,12.9686,22800.0
2008-06-05 13:35:00,16.53,16.55,16.53,16.54,32800.0,12.9686,12.9843,12.9686,12.9765,32800.0
2008-06-05 13:40:00,16.54,16.56,16.54,16.55,56400.0,12.9765,12.9921,12.9765,12.9843,56400.0
2008-06-05 13:45:00,16.55,16.56,16.54,16.54,33600.0,12.9843,12.9921,12.9765,12.9765,33600.0
2008-06-05 13:50:00,16.55,16.55,16.54,16.54,44800.0,12.9843,12.9843,12.9765,12.9765,44800.0
2008-06-05 13:55:00,16.54,16.55,16.53,16.54,283200.0,12.9765,12.9843,12.9686,12.9765,283200.0
2008-06-05 14:00:00,16.53,16.53,16.51,16.51,50800.0,12.9686,12.9686,12.9529,12.9529,50800.0
2008-06-05 14:05:00,16.51,16.52,16.5,16.51,34400.0,12.9529,12.9608,12.9451,12.9529,34400.0
2008-06-05 14:10:00,16.51,16.52,16.5,16.51,65200.0,12.9529,12.9608,12.9451,12.9529,65200.0
2008-06-05 14:15:00,16.51,16.51,16.5,16.51,43600.0,12.9529,12.9529,12.9451,12.9529,43600.0
2008-06-05 14:20:00,16.5,16.5,16.44,16.45,110400.0,12.9451,12.9451,12.898,12.9058,110400.0
2008-06-05 14:25:00,16.46,16.46,16.45,16.45,58000.0,12.9137,12.9137,12.9058,12.9058,58000.0
2008-06-05 14:30:00,16.46,16.47,16.45,16.45,49600.0,12.9137,12.9215,12.9058,12.9058,49600.0
2008-06-05 14:35:00,16.46,16.49,16.46,16.48,61200.0,12.9137,12.9372,12.9137,12.9294,61200.0
2008-06-05 14:40:00,16.48,16.49,16.48,16.49,54800.0,12.9294,12.9372,12.9294,12.9372,54800.0
2008-06-05 14:45:00,16.49,16.51,16.49,16.5,47200.0,12.9372,12.9529,12.9372,12.9451,47200.0
2008-06-05 14:50:00,16.51,16.53,16.5,16.53,63200.0,12.9529,12.9686,12.9451,12.9686,63200.0
2008-06-05 14:55:00,16.54,16.55,16.53,16.55,50000.0,12.9765,12.9843,12.9686,12.9843,50000.0
2008-06-05 15:00:00,16.54,16.54,16.53,16.53,33200.0,12.9765,12.9765,12.9686,12.9686,33200.0
2008-06-05 15:05:00,16.53,16.58,16.53,16.57,140400.0,12.9686,13.0078,12.9686,13.0,140400.0
2008-06-05 15:10:00,16.56,16.58,16.54,16.57,76800.0,12.9921,13.0078,12.9765,13.0,76800.0
2008-06-05 15:15:00,16.56,16.56,16.55,16.56,34400.0,12.9921,12.9921,12.9843,12.9921,34400.0
2008-06-05 15:20:00,16.56,16.56,16.55,16.56,78800.0,12.9921,12.9921,12.9843,12.9921,78800.0
2008-06-05 15:25:00,16.56,16.57,16.55,16.55,47600.0,12.9921,13.0,12.9843,12.9843,47600.0
2008-06-05 15:30:00,16.56,16.56,16.55,16.56,106000.0,12.9921,12.9921,12.9843,12.9921,106000.0
2008-06-05 15:35:00,16.56,16.58,16.56,16.56,74800.0,12.9921,13.0078,12.9921,12.9921,74800.0
2008-06-05 15:40:00,16.56,16.57,16.56,16.56,132000.0,12.9921,13.0,12.9921,12.9921,132000.0
2008-06-05 15:45:00,16.56,16.58,16.56,16.58,90400.0,12.9921,13.0078,12.9921,13.0078,90400.0
2008-06-05 15:50:00,16.58,16.6,16.58,16.59,256000.0,13.0078,13.0235,13.0078,13.0157,256000.0
2008-06-05 15:55:00,16.59,16.62,16.59,16.61,328000.0,13.0157,13.0392,13.0157,13.0314,328000.0
2008-06-05 16:00:00,16.64,16.64,16.61,16.62,27600.0,13.0549,13.0549,13.0314,13.0392,27600.0
2008-06-05 16:05:00,16.63,16.63,16.63,16.63,800.0,13.0471,13.0471,13.0471,13.0471,800.0
2008-06-05 16:10:00,16.63,16.63,16.63,16.63,0.0,13.0471,13.0471,13.0471,13.0471,0.0
2008-06-06 09:30:00,16.55,16.55,16.46,16.46,100000.0,12.9843,12.9843,12.9137,12.9137,100000.0
2008-06-06 09:35:00,16.47,16.5,16.46,16.48,167200.0,12.9215,12.9451,12.9137,12.9294,167200.0
2008-06-06 09:40:00,16.47,16.49,16.46,16.47,21200.0,12.9215,12.9372,12.9137,12.9215,21200.0
2008-06-06 09:45:00,16.48,16.52,16.48,16.49,13600.0,12.9294,12.9608,12.9294,12.9372,13600.0
2008-06-06 09:50:00,16.48,16.48,16.45,16.47,58800.0,12.9294,12.9294,12.9058,12.9215,58800.0
2008-06-06 09:55:00,16.46,16.46,16.41,16.42,56000.0,12.9137,12.9137,12.8745,12.8823,56000.0
2008-06-06 10:00:00,16.4,16.41,16.35,16.36,108400.0,12.8666,12.8745,12.8274,12.8352,108400.0
2008-06-06 10:05:00,16.36,16.36,16.28,16.3,101200.0,12.8352,12.8352,12.7725,12.7882,101200.0
2008-06-06 10:10:00,16.3,16.33,16.3,16.33,45600.0,12.7882,12.8117,12.7882,12.8117,45600.0
2008-06-06 10:15:00,16.33,16.35,16.32,16.35,34400.0,12.8117,12.8274,12.8039,12.8274,34400.0
2008-06-06 10:20:00,16.35,16.36,16.34,16.35,56800.0,12.8274,12.8352,12.8195,12.8274,56800.0
2008-06-06 10:25:00,16.35,16.35,16.32,16.32,87600.0,12.8274,12.8274,12.8039,12.8039,87600.0
2008-06-06 10:30:00,16.32,16.36,16.31,16.35,80000.0,12.8039,12.8352,12.796,12.8274,80000.0
2008-06-06 10:35:00,16.36,16.36,16.34,16.35,65600.0,12.8352,12.8352,12.8195,12.8274,65600.0
2008-06-06 10:40:00,16.35,16.36,16.33,16.33,24000.0,12.8274,12.8352,12.8117,12.8117,24000.0
2008-06-06 10:45:00,16.34,16.37,16.34,16.37,43200.0,12.8195,12.8431,12.8195,12.8431,43200.0
2008-06-06 10:50:00,16.38,16.38,16.36,16.37,16000.0,12.8509,12.8509,12.8352,12.8431,16000.0
2008-06-06 10:55:00,16.37,16.38,16.36,16.36,38400.0,12.8431,12.8509,12.8352,12.8352,38400.0
2008-06-06 11:00:00,16.35,16.35,16.34,16.34,17600.0,12.8274,12.8274,12.8195,12.8195,17600.0
2008-06-06 11:05:00,16.33,16.34,16.3,16.31,42400.0,12.8117,12.8195,12.7882,12.796,42400.0
2008-06-06 11:10:00,16.32,16.32,16.28,16.29,56000.0,12.8039,12.8039,12.7725,12.7803,56000.0
2008-06-06 11:15:00,16.28,16.3,16.25,16.29,36000.0,12.7725,12.7882,12.7489,12.7803,36000.0
2008-06-06 11:20:00,16.29,16.3,16.28,16.3,24400.0,12.7803,12.7882,12.7725,12.7882,24400.0
2008-06-06 11:25:00,16.29,16.29,16.26,16.26,37200.0,12.7803,12.7803,12.7568,12.7568,37200.0
2008-06-06 11:30:00,16.27,16.27,16.25,16.27,942800.0,12.7646,12.7646,12.7489,12.7646,942800.0
2008-06-06 11:35:00,16.28,16.32,16.28,16.31,13200.0,12.7725,12.8039,12.7725,12.796,13200.0
2008-06-06 11:40:00,16.31,16.32,16.3,16.32,72000.0,12.796,12.8039,12.7882,12.8039,72000.0
2008-06-06 11:45:00,16.32,16.34,16.32,16.34,31200.0,12.8039,12.8195,12.8039,12.8195,31200.0
2008-06-06 11:50:00,16.33,16.33,16.33,16.33,13600.0,12.8117,12.8117,12.8117,12.8117,13600.0
2008-06-06 11:55:00,16.33,16.34,16.32,16.34,14400.0,12.8117,12.8195,12.8039,12.8195,14400.0
2008-06-06 12:00:00,16.34,16.34,16.32,16.33,24800.0,12.8195,12.8195,12.8039,12.8117,24800.0
2008-06-06 12:05:00,16.32,16.32,16.31,16.32,26400.0,12.8039,12.8039,12.796,12.8039,26400.0
2008-06-06 12:10:00,16.31,16.34,16.31,16.33,25600.0,12.796,12.8195,12.796,12.8117,25600.0
2008-06-06 12:15:00,16.33,16.35,16.32,16.33,46000.0,12.8117,12.8274,12.8039,12.8117,46000.0
2008-06-06 12:20:00,16.33,16.34,16.31,16.31,17200.0,12.8117,12.8195,12.796,12.796,17200.0
2008-06-06 12:25:00,16.31,16.31,16.3,16.31,14800.0,12.796,12.796,12.7882,12.796,14800.0
2008-06-06 12:30:00,16.31,16.33,16.31,16.33,11200.0,12.796,12.8117,12.796,12.8117,11200.0
2008-06-06 12:35:00,16.33,16.36,16.33,16.35,20800.0,12.8117,12.8352,12.8117,12.8274,20800.0
2008-06-06 12:40:00,16.36,16.36,16.35,16.35,6400.0,12.8352,12.8352,12.8274,12.8274,6400.0
2008-06-06 12:45:00,16.35,16.37,16.35,16.36,31200.0,12.8274,12.8431,12.8274,12.8352,31200.0
2008-06-06 12:50:00,16.36,16.36,16.31,16.33,49600.0,12.8352,12.8352,12.796,12.8117,49600.0
2008-06-06 12:55:00,16.32,16.32,16.31,16.32,18800.0,12.8039,12.8039,12.796,12.8039,18800.0
2008-06-06 13:00:00,16.32,16.33,16.28,16.29,236800.0,12.8039,12.8117,12.7725,12.7803,236800.0
2008-06-06 13:05:00,16.28,16.28,16.26,16.26,21600.0,12.7725,12.7725,12.7568,12.7568,21600.0
2008-06-06 13:10:00,16.25,16.29,16.25,16.28,20800.0,12.7489,12.7803,12.7489,12.7725,20800.0
2008-06-06 13:15:00,16.29,16.29,16.26,16.26,26800.0,12.7803,12.7803,12.7568,12.7568,26800.0
2008-06-06 13:20:00,16.26,16.3,16.26,16.29,57600.0,12.7568,12.7882,12.7568,12.7803,57600.0
2008-06-06 13:25:00,16.29,16.3,16.28,16.28,46800.0,12.7803,12.7882,12.7725,12.7725,46800.0
2008-06-06 13:30:00,16.28,16.3,16.27,16.3,135200.0,12.7725,12.7882,12.7646,12.7882,135200.0
2008-06-06 13:35:00,16.3,16.31,16.28,16.29,88000.0,12.7882,12.796,12.7725,12.7803,88000.0
2008-06-06 13:40:00,16.29,16.3,16.27,16.28,732800.0,12.7803,12.7882,12.7646,12.7725,732800.0
2008-06-06 13:45:00,16.29,16.29,16.27,16.27,395600.0,12.7803,12.7803,12.7646,12.7646,395600.0
2008-06-06 13:50:00,16.27,16.28,16.24,16.26,207600.0,12.7646,12.7725,12.7411,12.7568,207600.0
2008-06-06 13:55:00,16.25,16.27,16.25,16.27,71200.0,12.7489,12.7646,12.7489,12.7646,71200.0
2008-06-06 14:00:00,16.26,16.27,16.25,16.26,47200.0,12.7568,12.7646,12.7489,12.7568,47200.0
2008-06-06 14:05:00,16.27,16.27,16.22,16.22,537200.0,12.7646,12.7646,12.7254,12.7254,537200.0
2008-06-06 14:10:00,16.23,16.24,16.2,16.21,74000.0,12.7332,12.7411,12.7097,12.7176,74000.0
2008-06-06 14:15:00,16.21,16.21,16.18,16.21,344800.0,12.7176,12.7176,12.694,12.7176,344800.0
2008-06-06 14:20:00,16.2,16.22,16.2,16.21,320400.0,12.7097,12.7254,12.7097,12.7176,320400.0
2008-06-06 14:25:00,16.21,16.24,16.2,16.24,88000.0,12.7176,12.7411,12.7097,12.7411,88000.0
2008-06-06 14:30:00,16.25,16.26,16.24,16.24,60800.0,12.7489,12.7568,12.7411,12.7411,60800.0
2008-06-06 14:35:00,16.24,16.24,16.22,16.23,35600.0,12.7411,12.7411,12.7254,12.7332,35600.0
2008-06-06 14:40:00,16.23,16.25,16.22,16.24,29600.0,12.7332,12.7489,12.7254,12.7411,29600.0
2008-06-06 14:45:00,16.25,16.25,16.24,16.24,35600.0,12.7489,12.7489,12.7411,12.7411,35600.0
2008-06-06 14:50:00,16.24,16.25,16.22,16.22,32000.0,12.7411,12.7489,12.7254,12.7254,32000.0
2008-06-06 14:55:00,16.22,16.23,16.19,16.2,58800.0,12.7254,12.7332,12.7019,12.7097,58800.0
2008-06-06 15:00:00,16.19,16.24,16.19,16.23,146400.0,12.7019,12.7411,12.7019,12.7332,146400.0
2008-06-06 15:05:00,16.23,16.29,16.22,16.29,54000.0,12.7332,12.7803,12.7254,12.7803,54000.0
2008-06-06 15:10:00,16.28,16.33,16.28,16.3,57600.0,12.7725,12.8117,12.7725,12.7882,57600.0
2008-06-06 15:15:00,16.31,16.31,16.26,16.28,70000.0,12.796,12.796,12.7568,12.7725,70000.0
2008-06-06 15:20:00,16.28,16.29,16.26,16.26,70800.0,12.7725,12.7803,12.7568,12.7568,70800.0
2008-06-06 15:25:00,16.26,16.27,16.23,16.25,106400.0,12.7568,12.7646,12.7332,12.7489,106400.0
2008-06-06 15:30:00,16.25,16.26,16.22,16.22,101600.0,12.7489,12.7568,12.7254,12.7254,101600.0
2008-06-06 15:35:00,16.22,16.24,16.19,16.2,114800.0,12.7254,12.7411,12.7019,12.7097,114800.0
2008-06-06 15:40:00,16.21,16.21,16.18,16.18,156000.0,12.7176,12.7176,12.694,12.694,156000.0
2008-06-06 15:45:00,16.18,16.18,16.14,16.15,87200.0,12.694,12.694,12.6626,12.6705,87200.0
2008-06-06 15:50:00,16.15,16.16,16.14,16.15,173200.0,12.6705,12.6783,12.6626,12.6705,173200.0
2008-06-06 15:55:00,16.15,16.16,16.11,16.11,204800.0,12.6705,12.6783,12.6391,12.6391,204800.0
2008-06-09 09:30:00,16.17,16.17,16.09,16.09,94400.0,12.6862,12.6862,12.6234,12.6234,94400.0
2008-06-09 09:35:00,16.1,16.14,16.09,16.13,66400.0,12.6313,12.6626,12.6234,12.6548,66400.0
2008-06-09 09:40:00,16.11,16.12,16.05,16.05,86000.0,12.6391,12.6469,12.592,12.592,86000.0
2008-06-09 09:45:00,16.05,16.05,15.98,15.99,139600.0,12.592,12.592,12.5371,12.545,139600.0
2008-06-09 09:50:00,16.0,16.06,16.0,16.06,60800.0,12.5528,12.5999,12.5528,12.5999,60800.0
2008-06-09 09:55:00,16.07,16.1,16.07,16.1,34000.0,12.6077,12.6313,12.6077,12.6313,34000.0
2008-06-09 10:00:00,16.11,16.14,16.07,16.1,232400.0,12.6391,12.6626,12.6077,12.6313,232400.0
2008-06-09 10:05:00,16.09,16.14,16.09,16.13,564000.0,12.6234,12.6626,12.6234,12.6548,564000.0
2008-06-09 10:10:00,16.14,16.18,16.12,16.18,543600.0,12.6626,12.694,12.6469,12.694,543600.0
2008-06-09 10:15:00,16.18,16.23,16.18,16.2,124400.0,12.694,12.7332,12.694,12.7097,124400.0
2008-06-09 10:20:00,16.2,16.21,16.15,16.17,81600.0,12.7097,12.7176,12.6705,12.6862,81600.0
2008-06-09 10:25:00,16.17,16.17,16.15,16.16,68800.0,12.6862,12.6862,12.6705,12.6783,68800.0
2008-06-09 10:30:00,16.17,16.19,16.16,16.18,769600.0,12.6862,12.7019,12.6783,12.694,769600.0
2008-06-09 10:35:00,16.18,16.18,16.15,16.15,74800.0,12.694,12.694,12.6705,12.6705,74800.0
2008-06-09 10:40:00,16.15,16.16,16.13,16.14,36400.0,12.6705,12.6783,12.6548,12.6626,36400.0
2008-06-09 10:45:00,16.12,16.13,16.11,16.11,20400.0,12.6469,12.6548,12.6391,12.6391,20400.0
2008-06-09 10:50:00,16.11,16.11,16.09,16.1,52400.0,12.6391,12.6391,12.6234,12.6313,52400.0
2008-06-09 10:55:00,16.1,16.11,16.09,16.1,30000.0,12.6313,12.6391,12.6234,12.6313,30000.0
2008-06-09 11:00:00,16.1,16.12,16.09,16.11,164800.0,12.6313,12.6469,12.6234,12.6391,164800.0
2008-06-09 11:05:00,16.11,16.11,16.08,16.08,23200.0,12.6391,12.6391,12.6156,12.6156,23200.0
2008-06-09 11:10:00,16.09,16.1,16.08,16.09,23200.0,12.6234,12.6313,12.6156,12.6234,23200.0
2008-06-09 11:15:00,16.1,16.1,16.07,16.08,33200.0,12.6313,12.6313,12.6077,12.6156,33200.0
2008-06-09 11:20:00,16.08,16.1,16.08,16.1,17200.0,12.6156,12.6313,12.6156,12.6313,17200.0
2008-06-09 11:25:00,16.11,16.11,16.1,16.11,6400.0,12.6391,12.6391,12.6313,12.6391,6400.0
2008-06-09 11:30:00,16.11,16.14,16.11,16.13,52000.0,12.6391,12.6626,12.6391,12.6548,52000.0
2008-06-09 11:35:00,16.12,16.13,16.11,16.11,22000.0,12.6469,12.6548,12.6391,12.6391,22000.0
2008-06-09 11:40:00,16.11,16.11,16.08,16.09,44400.0,12.6391,12.6391,12.6156,12.6234,44400.0
2008-06-09 11:45:00,16.09,16.11,16.09,16.11,15600.0,12.6234,12.6391,12.6234,12.6391,15600.0
2008-06-09 11:50:00,16.11,16.11,16.09,16.09,9600.0,12.6391,12.6391,12.6234,12.6234,9600.0
2008-06-09 11:55:00,16.09,16.1,16.09,16.1,22800.0,12.6234,12.6313,12.6234,12.6313,22800.0
2008-06-09 12:00:00,16.1,16.1,16.08,16.08,22400.0,12.6313,12.6313,12.6156,12.6156,22400.0
2008-06-09 12:05:00,16.08,16.08,16.07,16.08,7600.0,12.6156,12.6156,12.6077,12.6156,7600.0
2008-06-09 12:10:00,16.08,16.09,16.07,16.09,8400.0,12.6156,12.6234,12.6077,12.6234,8400.0
2008-06-09 12:15:00,16.09,16.1,16.09,16.09,11600.0,12.6234,12.6313,12.6234,12.6234,11600.0
2008-06-09 12:20:00,16.09,16.1,16.09,16.1,9600.0,12.6234,12.6313,12.6234,12.6313,9600.0
2008-06-09 12:25:00,16.1,16.11,16.1,16.1,10800.0,12.6313,12.6391,12.6313,12.6313,10800.0
2008-06-09 12:30:00,16.1,16.1,16.1,16.1,1200.0,12.6313,12.6313,12.6313,12.6313,1200.0
2008-06-09 12:35:00,16.1,16.1,16.1,16.1,17200.0,12.6313,12.6313,12.6313,12.6313,17200.0
2008-06-09 12:40:00,16.1,16.11,16.1,16.11,9600.0,12.6313,12.6391,12.6313,12.6391,9600.0
2008-06-09 12:45:00,16.11,16.12,16.11,16.12,7600.0,12.6391,12.6469,12.6391,12.6469,7600.0
2008-06-09 12:50:00,16.12,16.14,16.12,16.13,10400.0,12.6469,12.6626,12.6469,12.6548,10400.0
2008-06-09 12:55:00,16.13,16.14,16.13,16.13,17600.0,12.6548,12.6626,12.6548,12.6548,17600.0
2008-06-09 13:00:00,16.14,16.14,16.1,16.1,31200.0,12.6626,12.6626,12.6313,12.6313,31200.0
2008-06-09 13:05:00,16.1,16.1,16.07,16.07,31200.0,12.6313,12.6313,12.6077,12.6077,31200.0
2008-06-09 13:10:00,16.07,16.08,16.06,16.06,43600.0,12.6077,12.6156,12.5999,12.5999,43600.0
2008-06-09 13:15:00,16.06,16.06,16.02,16.03,55200.0,12.5999,12.5999,12.5685,12.5763,55200.0
2008-06-09 13:20:00,16.03,16.04,16.01,16.01,52800.0,12.5763,12.5842,12.5606,12.5606,52800.0
2008-06-09 13:25:00,16.01,16.06,16.01,16.05,26800.0,12.5606,12.5999,12.5606,12.592,26800.0
2008-06-09 13:30:00,16.06,16.06,16.05,16.05,19600.0,12.5999,12.5999,12.592,12.592,19600.0
2008-06-09 13:35:00,16.05,16.06,16.04,16.05,17600.0,12.592,12.5999,12.5842,12.592,17600.0
2008-06-09 13:40:00,16.05,16.06,16.03,16.05,37200.0,12.592,12.5999,12.5763,12.592,37200.0
2008-06-09 13:45:00,16.04,16.05,16.02,16.02,20000.0,12.5842,12.592,12.5685,12.5685,20000.0
2008-06-09 13:50:00,16.02,16.02,15.97,15.99,40800.0,12.5685,12.5685,12.5293,12.545,40800.0
2008-06-09 13:55:00,15.99,16.0,15.97,15.99,32000.0,12.545,12.5528,12.5293,12.545,32000.0
2008-06-09 14:00:00,15.98,15.98,15.96,15.97,35200.0,12.5371,12.5371,12.5214,12.5293,35200.0
2008-06-09 14:05:00,15.99,15.99,15.95,15.96,56800.0,12.545,12.545,12.5136,12.5214,56800.0
2008-06-09 14:10:00,15.95,15.97,15.94,15.97,27600.0,12.5136,12.5293,12.5057,12.5293,27600.0
2008-06-09 14:15:00,15.96,15.96,15.9,15.92,68000.0,12.5214,12.5214,12.4743,12.49,68000.0
2008-06-09 14:20:00,15.91,15.93,15.9,15.93,27600.0,12.4822,12.4979,12.4743,12.4979,27600.0
2008-06-09 14:25:00,15.93,15.98,15.93,15.98,98800.0,12.4979,12.5371,12.4979,12.5371,98800.0
2008-06-09 14:30:00,15.98,16.0,15.97,15.99,428800.0,12.5371,12.5528,12.5293,12.545,428800.0
2008-06-09 14:35:00,15.99,16.03,15.97,16.02,56400.0,12.545,12.5763,12.5293,12.5685,56400.0
2008-06-09 14:40:00,16.02,16.02,15.97,15.97,25200.0,12.5685,12.5685,12.5293,12.5293,25200.0
2008-06-09 14:45:00,15.97,16.04,15.97,16.04,414000.0,12.5293,12.5842,12.5293,12.5842,414000.0
2008-06-09 14:50:00,16.04,16.04,15.99,15.99,108000.0,12.5842,12.5842,12.545,12.545,108000.0
2008-06-09 14:55:00,15.97,15.99,15.96,15.98,75600.0,12.5293,12.545,12.5214,12.5371,75600.0
2008-06-09 15:00:00,15.98,15.99,15.94,15.94,94800.0,12.5371,12.545,12.5057,12.5057,94800.0
2008-06-09 15:05:00,15.95,15.96,15.94,15.95,82000.0,12.5136,12.5214,12.5057,12.5136,82000.0
2008-06-09 15:10:00,15.95,15.98,15.95,15.97,76800.0,12.5136,12.5371,12.5136,12.5293,76800.0
2008-06-09 15:15:00,15.98,15.99,15.95,15.97,45200.0,12.5371,12.545,12.5136,12.5293,45200.0
2008-06-09 15:20:00,15.98,16.0,15.94,15.95,96000.0,12.5371,12.5528,12.5057,12.5136,96000.0
2008-06-09 15:25:00,15.96,15.96,15.93,15.95,57200.0,12.5214,12.5214,12.4979,12.5136,57200.0
2008-06-09 15:30:00,15.96,16.01,15.96,16.0,78400.0,12.5214,12.5606,12.5214,12.5528,78400.0
2008-06-09 15:35:00,16.01,16.02,15.98,16.02,489600.0,12.5606,12.5685,12.5371,12.5685,489600.0
2008-06-09 15:40:00,16.02,16.05,16.01,16.04,98800.0,12.5685,12.592,12.5606,12.5842,98800.0
2008-06-09 15:45:00,16.04,16.08,16.04,16.05,516800.0,12.5842,12.6156,12.5842,12.592,516800.0
2008-06-09 15:50:00,16.05,16.05,16.03,16.04,89600.0,12.592,12.592,12.5763,12.5842,89600.0
2008-06-09 15:55:00,16.04,16.07,16.03,16.07,63200.0,12.5842,12.6077,12.5763,12.6077,63200.0
2008-06-10 09:30:00,15.97,15.97,15.92,15.94,55200.0,12.5293,12.5293,12.49,12.5057,55200.0
2008-06-10 09:35:00,15.93,15.96,15.93,15.95,872000.0,12.4979,12.5214,12.4979,12.5136,872000.0
2008-06-10 09:40:00,15.94,15.94,15.9,15.91,270000.0,12.5057,12.5057,12.4743,12.4822,270000.0
2008-06-10 09:45:00,15.92,15.96,15.9,15.96,49200.0,12.49,12.5214,12.4743,12.5214,49200.0
2008-06-10 09:50:00,15.95,15.97,15.95,15.95,56800.0,12.5136,12.5293,12.5136,12.5136,56800.0
2008-06-10 09:55:00,15.94,15.94,15.93,15.94,28400.0,12.5057,12.5057,12.4979,12.5057,28400.0
2008-06-10 10:00:00,15.94,15.96,15.93,15.94,51600.0,12.5057,12.5214,12.4979,12.5057,51600.0
2008-06-10 10:05:00,15.95,15.97,15.94,15.97,21600.0,12.5136,12.5293,12.5057,12.5293,21600.0
2008-06-10 10:10:00,15.97,16.03,15.97,16.03,31200.0,12.5293,12.5763,12.5293,12.5763,31200.0
2008-06-10 10:15:00,16.03,16.05,16.03,16.04,34400.0,12.5763,12.592,12.5763,12.5842,34400.0
2008-06-10 10:20:00,16.03,16.03,16.0,16.01,56800.0,12.5763,12.5763,12.5528,12.5606,56800.0
2008-06-10 10:25:00,16.01,16.02,15.99,16.01,23200.0,12.5606,12.5685,12.545,12.5606,23200.0
2008-06-10 10:30:00,16.0,16.0,15.99,16.0,18000.0,12.5528,12.5528,12.545,12.5528,18000.0
2008-06-10 10:35:00,15.99,15.99,15.97,15.99,46000.0,12.545,12.545,12.5293,12.545,46000.0
2008-06-10 10:40:00,16.0,16.01,15.98,16.0,32400.0,12.5528,12.5606,12.5371,12.5528,32400.0
2008-06-10 10:45:00,16.01,16.03,16.0,16.03,18000.0,12.5606,12.5763,12.5528,12.5763,18000.0
2008-06-10 10:50:00,16.02,16.02,15.99,16.0,22800.0,12.5685,12.5685,12.545,12.5528,22800.0
2008-06-10 10:55:00,16.0,16.03,15.97,16.0,34000.0,12.5528,12.5763,12.5293,12.5528,34000.0
2008-06-10 11:00:00,16.0,16.04,15.97,15.97,51600.0,12.5528,12.5842,12.5293,12.5293,51600.0
2008-06-10 11:05:00,15.97,15.99,15.96,15.98,57600.0,12.5293,12.545,12.5214,12.5371,57600.0
2008-06-10 11:10:00,15.99,15.99,15.96,15.97,54800.0,12.545,12.545,12.5214,12.5293,54800.0
2008-06-10 11:15:00,15.97,15.97,15.96,15.97,16800.0,12.5293,12.5293,12.5214,12.5293,16800.0
2008-06-10 11:20:00,15.97,15.97,15.96,15.97,16400.0,12.5293,12.5293,12.5214,12.5293,16400.0
2008-06-10 11:25:00,15.97,15.97,15.95,15.96,94400.0,12.5293,12.5293,12.5136,12.5214,94400.0
2008-06-10 11:30:00,15.96,15.97,15.95,15.96,54800.0,12.5214,12.5293,12.5136,12.5214,54800.0
2008-06-10 11:35:00,15.96,15.96,15.93,15.93,59200.0,12.5214,12.5214,12.4979,12.4979,59200.0
2008-06-10 11:40:00,15.93,15.98,15.93,15.98,109200.0,12.4979,12.5371,12.4979,12.5371,109200.0
2008-06-10 11:45:00,15.98,16.0,15.98,15.99,469600.0,12.5371,12.5528,12.5371,12.545,469600.0
2008-06-10 11:50:00,15.99,16.0,15.94,15.95,79600.0,12.545,12.5528,12.5057,12.5136,79600.0
2008-06-10 11:55:00,15.96,15.97,15.94,15.96,20800.0,12.5214,12.5293,12.5057,12.5214,20800.0
2008-06-10 12:00:00,15.96,15.97,15.94,15.97,114800.0,12.5214,12.5293,12.5057,12.5293,114800.0
2008-06-10 12:05:00,15.97,15.99,15.96,15.97,95600.0,12.5293,12.545,12.5214,12.5293,95600.0
2008-06-10 12:10:00,15.97,16.0,15.97,15.98,35200.0,12.5293,12.5528,12.5293,12.5371,35200.0
2008-06-10 12:15:00,15.98,16.01,15.98,16.01,30400.0,12.5371,12.5606,12.5371,12.5606,30400.0
2008-06-10 12:20:00,16.01,16.04,16.0,16.04,46800.0,12.5606,12.5842,12.5528,12.5842,46800.0
2008-06-10 12:25:00,16.04,16.04,16.01,16.02,38800.0,12.5842,12.5842,12.5606,12.5685,38800.0
2008-06-10 12:30:00,16.04,16.04,16.02,16.04,33200.0,12.5842,12.5842,12.5685,12.5842,33200.0
2008-06-10 12:35:00,16.04,16.06,16.04,16.05,65600.0,12.5842,12.5999,12.5842,12.592,65600.0
2008-06-10 12:40:00,16.05,16.05,16.03,16.03,8800.0,12.592,12.592,12.5763,12.5763,8800.0
2008-06-10 12:45:00,16.03,16.03,16.02,16.03,15200.0,12.5763,12.5763,12.5685,12.5763,15200.0
2008-06-10 12:50:00,16.03,16.04,16.03,16.04,8800.0,12.5763,12.5842,12.5763,12.5842,8800.0
2008-06-10 12:55:00,16.03,16.05,16.03,16.03,8000.0,12.5763,12.592,12.5763,12.5763,8000.0
2008-06-10 13:00:00,16.03,16.03,16.02,16.02,14400.0,12.5763,12.5763,12.5685,12.5685,14400.0
2008-06-10 13:05:00,16.03,16.03,16.02,16.03,8400.0,12.5763,12.5763,12.5685,12.5763,8400.0
2008-06-10 13:10:00,16.03,16.08,16.03,16.08,49600.0,12.5763,12.6156,12.5763,12.6156,49600.0
2008-06-10 13:15:00,16.08,16.08,16.06,16.07,17200.0,12.6156,12.6156,12.5999,12.6077,17200.0
2008-06-10 13:20:00,16.07,16.08,16.06,16.07,19600.0,12.6077,12.6156,12.5999,12.6077,19600.0
2008-06-10 13:25:00,16.07,16.09,16.07,16.08,18400.0,12.6077,12.6234,12.6077,12.6156,18400.0
2008-06-10 13:30:00,16.08,16.08,16.03,16.04,17600.0,12.6156,12.6156,12.5763,12.5842,17600.0
2008-06-10 13:35:00,16.04,16.04,16.02,16.03,11600.0,12.5842,12.5842,12.5685,12.5763,11600.0
2008-06-10 13:40:00,16.03,16.04,16.03,16.04,4800.0,12.5763,12.5842,12.5763,12.5842,4800.0
2008-06-10 13:45:00,16.04,16.04,16.03,16.04,9600.0,12.5842,12.5842,12.5763,12.5842,9600.0
2008-06-10 13:50:00,16.02,16.04,16.02,16.02,9600.0,12.5685,12.5842,12.5685,12.5685,9600.0
2008-06-10 13:55:00,16.03,16.03,16.0,16.0,16800.0,12.5763,12.5763,12.5528,12.5528,16800.0
2008-06-10 14:00:00,16.01,16.01,15.97,15.97,43200.0,12.5606,12.5606,12.5293,12.5293,43200.0
2008-06-10 14:05:00,15.97,15.97,15.93,15.95,33200.0,12.5293,12.5293,12.4979,12.5136,33200.0
2008-06-10 14:10:00,15.94,15.95,15.91,15.94,26000.0,12.5057,12.5136,12.4822,12.5057,26000.0
2008-06-10 14:15:00,15.93,15.93,15.9,15.9,39200.0,12.4979,12.4979,12.4743,12.4743,39200.0
2008-06-10 14:20:00,15.9,15.94,15.9,15.93,481200.0,12.4743,12.5057,12.4743,12.4979,481200.0
2008-06-10 14:25:00,15.93,15.97,15.92,15.96,212800.0,12.4979,12.5293,12.49,12.5214,212800.0
2008-06-10 14:30:00,15.96,15.97,15.95,15.96,22800.0,12.5214,12.5293,12.5136,12.5214,22800.0
2008-06-10 14:35:00,15.96,15.97,15.96,15.97,32000.0,12.5214,12.5293,12.5214,12.5293,32000.0
2008-06-10 14:40:00,15.97,16.0,15.96,15.98,44800.0,12.5293,12.5528,12.5214,12.5371,44800.0
2008-06-10 14:45:00,15.99,16.01,15.99,16.0,587600.0,12.545,12.5606,12.545,12.5528,587600.0
2008-06-10 14:50:00,16.0,16.0,15.97,15.97,140400.0,12.5528,12.5528,12.5293,12.5293,140400.0
2008-06-10 14:55:00,15.97,16.02,15.97,16.02,391600.0,12.5293,12.5685,12.5293,12.5685,391600.0
2008-06-10 15:00:00,16.02,16.04,16.01,16.03,467600.0,12.5685,12.5842,12.5606,12.5763,467600.0
2008-06-10 15:05:00,16.02,16.03,16.02,16.03,11600.0,12.5685,12.5763,12.5685,12.5763,11600.0
2008-06-10 15:10:00,16.03,16.04,16.03,16.04,14000.0,12.5763,12.5842,12.5763,12.5842,14000.0
2008-06-10 15:15:00,16.03,16.04,16.0,16.01,73200.0,12.5763,12.5842,12.5528,12.5606,73200.0
2008-06-10 15:20:00,16.0,16.04,16.0,16.04,117200.0,12.5528,12.5842,12.5528,12.5842,117200.0
2008-06-10 15:25:00,16.03,16.04,16.02,16.03,24400.0,12.5763,12.5842,12.5685,12.5763,24400.0
2008-06-10 15:30:00,16.02,16.05,16.0,16.0,63200.0,12.5685,12.592,12.5528,12.5528,63200.0
2008-06-10 15:35:00,16.01,16.02,16.01,16.01,16800.0,12.5606,12.5685,12.5606,12.5606,16800.0
2008-06-10 15:40:00,16.02,16.02,15.98,16.0,67200.0,12.5685,12.5685,12.5371,12.5528,67200.0
2008-06-10 15:45:00,16.01,16.03,16.0,16.0,41600.0,12.5606,12.5763,12.5528,12.5528,41600.0
2008-06-10 15:50:00,16.0,16.04,16.0,16.04,21200.0,12.5528,12.5842,12.5528,12.5842,21200.0
2008-06-10 15:55:00,16.04,16.04,16.0,16.0,51600.0,12.5842,12.5842,12.5528,12.5528,51600.0
2008-06-10 16:00:00,16.0,16.0,15.99,15.99,35600.0,12.5528,12.5528,12.545,12.545,35600.0
2008-06-10 16:05:00,15.99,15.99,15.99,15.99,0.0,12.545,12.545,12.545,12.545,0.0
2008-06-10 16:10:00,15.99,15.99,15.99,15.99,0.0,12.545,12.545,12.545,12.545,0.0
2008-06-11 09:30:00,15.97,15.97,15.94,15.97,110400.0,12.5293,12.5293,12.5057,12.5293,110400.0
2008-06-11 09:35:00,15.96,15.98,15.93,15.98,232800.0,12.5214,12.5371,12.4979,12.5371,232800.0
2008-06-11 09:40:00,15.98,15.98,15.88,15.89,58000.0,12.5371,12.5371,12.4587,12.4665,58000.0
2008-06-11 09:45:00,15.89,15.91,15.88,15.9,140000.0,12.4665,12.4822,12.4587,12.4743,140000.0
2008-06-11 09:50:00,15.9,15.9,15.87,15.89,25200.0,12.4743,12.4743,12.4508,12.4665,25200.0
2008-06-11 09:55:00,15.88,15.88,15.86,15.86,18800.0,12.4587,12.4587,12.443,12.443,18800.0
2008-06-11 10:00:00,15.86,15.87,15.85,15.86,59600.0,12.443,12.4508,12.4351,12.443,59600.0
2008-06-11 10:05:00,15.86,15.86,15.82,15.83,42400.0,12.443,12.443,12.4116,12.4194,42400.0
2008-06-11 10:10:00,15.83,15.83,15.78,15.8,68800.0,12.4194,12.4194,12.3802,12.3959,68800.0
2008-06-11 10:15:00,15.8,15.81,15.8,15.81,47600.0,12.3959,12.4037,12.3959,12.4037,47600.0
2008-06-11 10:20:00,15.8,15.8,15.77,15.79,76000.0,12.3959,12.3959,12.3724,12.388,76000.0
2008-06-11 10:25:00,15.79,15.79,15.75,15.76,75200.0,12.388,12.388,12.3567,12.3645,75200.0
2008-06-11 10:30:00,15.76,15.83,15.76,15.83,73600.0,12.3645,12.4194,12.3645,12.4194,73600.0
2008-06-11 10:35:00,15.82,15.83,15.79,15.81,121600.0,12.4116,12.4194,12.388,12.4037,121600.0
2008-06-11 10:40:00,15.81,15.83,15.79,15.8,95600.0,12.4037,12.4194,12.388,12.3959,95600.0
2008-06-11 10:45:00,15.8,15.84,15.79,15.84,34800.0,12.3959,12.4273,12.388,12.4273,34800.0
2008-06-11 10:50:00,15.83,15.84,15.81,15.84,14400.0,12.4194,12.4273,12.4037,12.4273,14400.0
2008-06-11 10:55:00,15.85,15.9,15.84,15.89,30000.0,12.4351,12.4743,12.4273,12.4665,30000.0
2008-06-11 11:00:00,15.88,15.89,15.85,15.85,31600.0,12.4587,12.4665,12.4351,12.4351,31600.0
2008-06-11 11:05:00,15.86,15.87,15.84,15.84,9600.0,12.443,12.4508,12.4273,12.4273,9600.0
2008-06-11 11:10:00,15.85,15.87,15.85,15.87,17200.0,12.4351,12.4508,12.4351,12.4508,17200.0
2008-06-11 11:15:00,15.87,15.88,15.86,15.88,27600.0,12.4508,12.4587,12.443,12.4587,27600.0
2008-06-11 11:20:00,15.88,15.88,15.85,15.86,17600.0,12.4587,12.4587,12.4351,12.443,17600.0
2008-06-11 11:25:00,15.85,15.85,15.8,15.8,44000.0,12.4351,12.4351,12.3959,12.3959,44000.0
2008-06-11 11:30:00,15.8,15.83,15.8,15.81,44400.0,12.3959,12.4194,12.3959,12.4037,44400.0
2008-06-11 11:35:00,15.81,15.82,15.8,15.81,30400.0,12.4037,12.4116,12.3959,12.4037,30400.0
2008-06-11 11:40:00,15.81,15.83,15.81,15.82,16000.0,12.4037,12.4194,12.4037,12.4116,16000.0
2008-06-11 11:45:00,15.82,15.83,15.8,15.82,33600.0,12.4116,12.4194,12.3959,12.4116,33600.0
2008-06-11 11:50:00,15.82,15.84,15.81,15.84,21200.0,12.4116,12.4273,12.4037,12.4273,21200.0
2008-06-11 11:55:00,15.84,15.87,15.84,15.86,24400.0,12.4273,12.4508,12.4273,12.443,24400.0
2008-06-11 12:00:00,15.85,15.86,15.85,15.86,16000.0,12.4351,12.443,12.4351,12.443,16000.0
2008-06-11 12:05:00,15.86,15.86,15.85,15.86,13200.0,12.443,12.443,12.4351,12.443,13200.0
2008-06-11 12:10:00,15.86,15.86,15.84,15.84,17600.0,12.443,12.443,12.4273,12.4273,17600.0
2008-06-11 12:15:00,15.84,15.86,15.83,15.83,28800.0,12.4273,12.443,12.4194,12.4194,28800.0
2008-06-11 12:20:00,15.85,15.85,15.84,15.85,57600.0,12.4351,12.4351,12.4273,12.4351,57600.0
2008-06-11 12:25:00,15.85,15.85,15.81,15.81,26000.0,12.4351,12.4351,12.4037,12.4037,26000.0
2008-06-11 12:30:00,15.81,15.82,15.81,15.82,18400.0,12.4037,12.4116,12.4037,12.4116,18400.0
2008-06-11 12:35:00,15.82,15.83,15.8,15.81,18000.0,12.4116,12.4194,12.3959,12.4037,18000.0
2008-06-11 12:40:00,15.81,15.83,15.78,15.79,38800.0,12.4037,12.4194,12.3802,12.388,38800.0
2008-06-11 12:45:00,15.78,15.8,15.78,15.79,13200.0,12.3802,12.3959,12.3802,12.388,13200.0
2008-06-11 12:50:00,15.8,15.8,15.79,15.79,10400.0,12.3959,12.3959,12.388,12.388,10400.0
2008-06-11 12:55:00,15.79,15.8,15.78,15.78,15200.0,12.388,12.3959,12.3802,12.3802,15200.0
2008-06-11 13:00:00,15.78,15.81,15.78,15.81,38800.0,12.3802,12.4037,12.3802,12.4037,38800.0
2008-06-11 13:05:00,15.8,15.82,15.8,15.81,26800.0,12.3959,12.4116,12.3959,12.4037,26800.0
2008-06-11 13:10:00,15.8,15.81,15.79,15.81,14000.0,12.3959,12.4037,12.388,12.4037,14000.0
2008-06-11 13:15:00,15.81,15.82,15.81,15.81,231200.0,12.4037,12.4116,12.4037,12.4037,231200.0
2008-06-11 13:20:00,15.81,15.81,15.79,15.79,13200.0,12.4037,12.4037,12.388,12.388,13200.0
2008-06-11 13:25:00,15.8,15.81,15.8,15.81,93600.0,12.3959,12.4037,12.3959,12.4037,93600.0
2008-06-11 13:30:00,15.81,15.81,15.79,15.79,12800.0,12.4037,12.4037,12.388,12.388,12800.0
2008-06-11 13:35:00,15.8,15.81,15.79,15.79,21200.0,12.3959,12.4037,12.388,12.388,21200.0
2008-06-11 13:40:00,15.79,15.81,15.79,15.8,9200.0,12.388,12.4037,12.388,12.3959,9200.0
2008-06-11 13:45:00,15.8,15.81,15.78,15.79,24000.0,12.3959,12.4037,12.3802,12.388,24000.0
2008-06-11 13:50:00,15.79,15.8,15.78,15.79,8800.0,12.388,12.3959,12.3802,12.388,8800.0
2008-06-11 13:55:00,15.79,15.81,15.76,15.8,87200.0,12.388,12.4037,12.3645,12.3959,87200.0
2008-06-11 14:00:00,15.8,15.84,15.78,15.82,109200.0,12.3959,12.4273,12.3802,12.4116,109200.0
2008-06-11 14:05:00,15.82,15.83,15.8,15.83,22400.0,12.4116,12.4194,12.3959,12.4194,22400.0
2008-06-11 14:10:00,15.81,15.83,15.8,15.83,21200.0,12.4037,12.4194,12.3959,12.4194,21200.0
2008-06-11 14:15:00,15.83,15.84,15.83,15.84,62800.0,12.4194,12.4273,12.4194,12.4273,62800.0
2008-06-11 14:20:00,15.84,15.86,15.84,15.85,39600.0,12.4273,12.443,12.4273,12.4351,39600.0
2008-06-11 14:25:00,15.84,15.86,15.83,15.83,114800.0,12.4273,12.443,12.4194,12.4194,114800.0
2008-06-11 14:30:00,15.84,15.84,15.81,15.81,5600.0,12.4273,12.4273,12.4037,12.4037,5600.0
2008-06-11 14:35:00,15.81,15.81,15.81,15.81,12000.0,12.4037,12.4037,12.4037,12.4037,12000.0
2008-06-11 14:40:00,15.81,15.83,15.81,15.82,10400.0,12.4037,12.4194,12.4037,12.4116,10400.0
2008-06-11 14:45:00,15.81,15.82,15.81,15.81,10000.0,12.4037,12.4116,12.4037,12.4037,10000.0
2008-06-11 14:50:00,15.81,15.83,15.81,15.82,8800.0,12.4037,12.4194,12.4037,12.4116,8800.0
2008-06-11 14:55:00,15.82,15.83,15.79,15.8,6027600.0,12.4116,12.4194,12.388,12.3959,6027600.0
2008-06-11 15:00:00,15.79,15.81,15.79,15.81,23200.0,12.388,12.4037,12.388,12.4037,23200.0
2008-06-11 15:05:00,15.81,15.81,15.8,15.8,8400.0,12.4037,12.4037,12.3959,12.3959,8400.0
2008-06-11 15:10:00,15.81,15.82,15.8,15.8,14000.0,12.4037,12.4116,12.3959,12.3959,14000.0
2008-06-11 15:15:00,15.8,15.81,15.76,15.76,10000.0,12.3959,12.4037,12.3645,12.3645,10000.0
2008-06-11 15:20:00,15.75,15.76,15.74,15.75,36000.0,12.3567,12.3645,12.3488,12.3567,36000.0
2008-06-11 15:25:00,15.75,15.78,15.75,15.78,18000.0,12.3567,12.3802,12.3567,12.3802,18000.0
2008-06-11 15:30:00,15.78,15.79,15.77,15.78,53200.0,12.3802,12.388,12.3724,12.3802,53200.0
2008-06-11 15:35:00,15.78,15.79,15.74,15.74,82000.0,12.3802,12.388,12.3488,12.3488,82000.0
2008-06-11 15:40:00,15.74,15.77,15.74,15.75,88800.0,12.3488,12.3724,12.3488,12.3567,88800.0
2008-06-11 15:45:00,15.76,15.76,15.74,15.74,138800.0,12.3645,12.3645,12.3488,12.3488,138800.0
2008-06-11 15:50:00,15.75,15.75,15.73,15.74,315600.0,12.3567,12.3567,12.341,12.3488,315600.0
2008-06-11 15:55:00,15.74,15.74,15.69,15.7,638800.0,12.3488,12.3488,12.3096,12.3174,638800.0
2008-06-11 16:00:00,15.68,15.78,15.68,15.72,135600.0,12.3017,12.3802,12.3017,12.3331,135600.0
2008-06-11 16:05:00,15.72,15.72,15.72,15.72,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-06-11 16:10:00,15.72,15.72,15.72,15.72,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-06-12 09:30:00,15.82,15.83,15.76,15.83,57600.0,12.4116,12.4194,12.3645,12.4194,57600.0
2008-06-12 09:35:00,15.81,15.84,15.79,15.84,49600.0,12.4037,12.4273,12.388,12.4273,49600.0
2008-06-12 09:40:00,15.86,15.91,15.86,15.9,74800.0,12.443,12.4822,12.443,12.4743,74800.0
2008-06-12 09:45:00,15.92,15.93,15.91,15.91,90400.0,12.49,12.4979,12.4822,12.4822,90400.0
2008-06-12 09:50:00,15.91,15.97,15.91,15.96,89600.0,12.4822,12.5293,12.4822,12.5214,89600.0
2008-06-12 09:55:00,15.95,15.96,15.94,15.94,26000.0,12.5136,12.5214,12.5057,12.5057,26000.0
2008-06-12 10:00:00,15.94,15.94,15.92,15.94,39600.0,12.5057,12.5057,12.49,12.5057,39600.0
2008-06-12 10:05:00,15.95,15.95,15.91,15.92,16400.0,12.5136,12.5136,12.4822,12.49,16400.0
2008-06-12 10:10:00,15.92,15.92,15.9,15.92,33600.0,12.49,12.49,12.4743,12.49,33600.0
2008-06-12 10:15:00,15.92,15.92,15.88,15.88,86400.0,12.49,12.49,12.4587,12.4587,86400.0
2008-06-12 10:20:00,15.88,15.88,15.85,15.86,34000.0,12.4587,12.4587,12.4351,12.443,34000.0
2008-06-12 10:25:00,15.85,15.87,15.85,15.87,16400.0,12.4351,12.4508,12.4351,12.4508,16400.0
2008-06-12 10:30:00,15.87,15.88,15.87,15.88,10800.0,12.4508,12.4587,12.4508,12.4587,10800.0
2008-06-12 10:35:00,15.87,15.9,15.85,15.89,23200.0,12.4508,12.4743,12.4351,12.4665,23200.0
2008-06-12 10:40:00,15.89,15.89,15.87,15.89,52800.0,12.4665,12.4665,12.4508,12.4665,52800.0
2008-06-12 10:45:00,15.88,15.88,15.85,15.87,72400.0,12.4587,12.4587,12.4351,12.4508,72400.0
2008-06-12 10:50:00,15.86,15.86,15.84,15.86,40400.0,12.443,12.443,12.4273,12.443,40400.0
2008-06-12 10:55:00,15.86,15.87,15.86,15.86,8400.0,12.443,12.4508,12.443,12.443,8400.0
2008-06-12 11:00:00,15.88,15.91,15.88,15.91,36800.0,12.4587,12.4822,12.4587,12.4822,36800.0
2008-06-12 11:05:00,15.92,15.92,15.89,15.89,63200.0,12.49,12.49,12.4665,12.4665,63200.0
2008-06-12 11:10:00,15.9,15.92,15.9,15.92,9200.0,12.4743,12.49,12.4743,12.49,9200.0
2008-06-12 11:15:00,15.92,15.93,15.92,15.92,18800.0,12.49,12.4979,12.49,12.49,18800.0
2008-06-12 11:20:00,15.92,15.95,15.92,15.92,45600.0,12.49,12.5136,12.49,12.49,45600.0
2008-06-12 11:25:00,15.93,15.93,15.91,15.91,36800.0,12.4979,12.4979,12.4822,12.4822,36800.0
2008-06-12 11:30:00,15.92,15.92,15.9,15.91,20000.0,12.49,12.49,12.4743,12.4822,20000.0
2008-06-12 11:35:00,15.91,15.92,15.9,15.92,49200.0,12.4822,12.49,12.4743,12.49,49200.0
2008-06-12 11:40:00,15.93,15.93,15.9,15.9,28800.0,12.4979,12.4979,12.4743,12.4743,28800.0
2008-06-12 11:45:00,15.9,15.91,15.89,15.9,18800.0,12.4743,12.4822,12.4665,12.4743,18800.0
2008-06-12 11:50:00,15.9,15.9,15.89,15.89,12400.0,12.4743,12.4743,12.4665,12.4665,12400.0
2008-06-12 11:55:00,15.89,15.9,15.88,15.9,12800.0,12.4665,12.4743,12.4587,12.4743,12800.0
2008-06-12 12:00:00,15.9,15.9,15.9,15.9,12400.0,12.4743,12.4743,12.4743,12.4743,12400.0
2008-06-12 12:05:00,15.9,15.92,15.9,15.91,13200.0,12.4743,12.49,12.4743,12.4822,13200.0
2008-06-12 12:10:00,15.92,15.92,15.9,15.91,34800.0,12.49,12.49,12.4743,12.4822,34800.0
2008-06-12 12:15:00,15.92,15.92,15.89,15.89,14400.0,12.49,12.49,12.4665,12.4665,14400.0
2008-06-12 12:20:00,15.9,15.9,15.89,15.89,123600.0,12.4743,12.4743,12.4665,12.4665,123600.0
2008-06-12 12:25:00,15.9,15.9,15.89,15.89,29600.0,12.4743,12.4743,12.4665,12.4665,29600.0
2008-06-12 12:30:00,15.9,15.9,15.88,15.89,35600.0,12.4743,12.4743,12.4587,12.4665,35600.0
2008-06-12 12:35:00,15.89,15.89,15.88,15.89,8000.0,12.4665,12.4665,12.4587,12.4665,8000.0
2008-06-12 12:40:00,15.89,15.9,15.88,15.88,37200.0,12.4665,12.4743,12.4587,12.4587,37200.0
2008-06-12 12:45:00,15.89,15.9,15.88,15.89,25600.0,12.4665,12.4743,12.4587,12.4665,25600.0
2008-06-12 12:50:00,15.9,15.9,15.88,15.89,29200.0,12.4743,12.4743,12.4587,12.4665,29200.0
2008-06-12 12:55:00,15.9,15.9,15.88,15.88,55600.0,12.4743,12.4743,12.4587,12.4587,55600.0
2008-06-12 13:00:00,15.88,15.9,15.88,15.89,20400.0,12.4587,12.4743,12.4587,12.4665,20400.0
2008-06-12 13:05:00,15.89,15.89,15.87,15.87,30000.0,12.4665,12.4665,12.4508,12.4508,30000.0
2008-06-12 13:10:00,15.87,15.88,15.85,15.87,34000.0,12.4508,12.4587,12.4351,12.4508,34000.0
2008-06-12 13:15:00,15.88,15.88,15.87,15.87,24800.0,12.4587,12.4587,12.4508,12.4508,24800.0
2008-06-12 13:20:00,15.86,15.88,15.86,15.88,6000.0,12.443,12.4587,12.443,12.4587,6000.0
2008-06-12 13:25:00,15.88,15.89,15.88,15.88,18800.0,12.4587,12.4665,12.4587,12.4587,18800.0
2008-06-12 13:30:00,15.88,15.88,15.86,15.87,7200.0,12.4587,12.4587,12.443,12.4508,7200.0
2008-06-12 13:35:00,15.86,15.88,15.86,15.88,22000.0,12.443,12.4587,12.443,12.4587,22000.0
2008-06-12 13:40:00,15.88,15.88,15.87,15.87,24000.0,12.4587,12.4587,12.4508,12.4508,24000.0
2008-06-12 13:45:00,15.87,15.87,15.83,15.83,82000.0,12.4508,12.4508,12.4194,12.4194,82000.0
2008-06-12 13:50:00,15.83,15.83,15.81,15.82,97600.0,12.4194,12.4194,12.4037,12.4116,97600.0
2008-06-12 13:55:00,15.81,15.83,15.81,15.83,39200.0,12.4037,12.4194,12.4037,12.4194,39200.0
2008-06-12 14:00:00,15.83,15.83,15.8,15.8,48000.0,12.4194,12.4194,12.3959,12.3959,48000.0
2008-06-12 14:05:00,15.8,15.83,15.8,15.83,31600.0,12.3959,12.4194,12.3959,12.4194,31600.0
2008-06-12 14:10:00,15.83,15.83,15.82,15.83,27200.0,12.4194,12.4194,12.4116,12.4194,27200.0
2008-06-12 14:15:00,15.83,15.84,15.83,15.84,30800.0,12.4194,12.4273,12.4194,12.4273,30800.0
2008-06-12 14:20:00,15.83,15.84,15.83,15.83,18800.0,12.4194,12.4273,12.4194,12.4194,18800.0
2008-06-12 14:25:00,15.83,15.83,15.8,15.8,46800.0,12.4194,12.4194,12.3959,12.3959,46800.0
2008-06-12 14:30:00,15.81,15.83,15.81,15.82,38000.0,12.4037,12.4194,12.4037,12.4116,38000.0
2008-06-12 14:35:00,15.81,15.81,15.79,15.8,38000.0,12.4037,12.4037,12.388,12.3959,38000.0
2008-06-12 14:40:00,15.8,15.81,15.79,15.8,21600.0,12.3959,12.4037,12.388,12.3959,21600.0
2008-06-12 14:45:00,15.8,15.8,15.75,15.75,38000.0,12.3959,12.3959,12.3567,12.3567,38000.0
2008-06-12 14:50:00,15.75,15.77,15.75,15.77,16800.0,12.3567,12.3724,12.3567,12.3724,16800.0
2008-06-12 14:55:00,15.76,15.79,15.76,15.79,103200.0,12.3645,12.388,12.3645,12.388,103200.0
2008-06-12 15:00:00,15.79,15.79,15.75,15.77,66000.0,12.388,12.388,12.3567,12.3724,66000.0
2008-06-12 15:05:00,15.77,15.79,15.76,15.78,65200.0,12.3724,12.388,12.3645,12.3802,65200.0
2008-06-12 15:10:00,15.77,15.79,15.75,15.76,52400.0,12.3724,12.388,12.3567,12.3645,52400.0
2008-06-12 15:15:00,15.76,15.77,15.74,15.74,120800.0,12.3645,12.3724,12.3488,12.3488,120800.0
2008-06-12 15:20:00,15.74,15.74,15.72,15.72,74400.0,12.3488,12.3488,12.3331,12.3331,74400.0
2008-06-12 15:25:00,15.71,15.71,15.66,15.68,252000.0,12.3253,12.3253,12.286,12.3017,252000.0
2008-06-12 15:30:00,15.68,15.71,15.68,15.71,252400.0,12.3017,12.3253,12.3017,12.3253,252400.0
2008-06-12 15:35:00,15.71,15.72,15.69,15.7,121600.0,12.3253,12.3331,12.3096,12.3174,121600.0
2008-06-12 15:40:00,15.7,15.71,15.69,15.71,236400.0,12.3174,12.3253,12.3096,12.3253,236400.0
2008-06-12 15:45:00,15.71,15.74,15.71,15.73,168000.0,12.3253,12.3488,12.3253,12.341,168000.0
2008-06-12 15:50:00,15.73,15.74,15.71,15.72,92800.0,12.341,12.3488,12.3253,12.3331,92800.0
2008-06-12 15:55:00,15.72,15.74,15.7,15.71,19600.0,12.3331,12.3488,12.3174,12.3253,19600.0
2008-06-12 16:00:00,15.7,15.72,15.7,15.72,59200.0,12.3174,12.3331,12.3174,12.3331,59200.0
2008-06-12 16:05:00,15.72,15.72,15.72,15.72,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-06-12 16:10:00,15.72,15.72,15.72,15.72,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-06-13 09:30:00,15.88,15.92,15.84,15.87,246400.0,12.4587,12.49,12.4273,12.4508,246400.0
2008-06-13 09:35:00,15.85,15.9,15.84,15.9,17600.0,12.4351,12.4743,12.4273,12.4743,17600.0
2008-06-13 09:40:00,15.9,15.9,15.84,15.85,65600.0,12.4743,12.4743,12.4273,12.4351,65600.0
2008-06-13 09:45:00,15.84,15.84,15.81,15.83,60400.0,12.4273,12.4273,12.4037,12.4194,60400.0
2008-06-13 09:50:00,15.83,15.85,15.82,15.84,28000.0,12.4194,12.4351,12.4116,12.4273,28000.0
2008-06-13 09:55:00,15.83,15.92,15.81,15.92,116000.0,12.4194,12.49,12.4037,12.49,116000.0
2008-06-13 10:00:00,15.91,15.96,15.89,15.96,91200.0,12.4822,12.5214,12.4665,12.5214,91200.0
2008-06-13 10:05:00,15.96,15.96,15.93,15.93,37600.0,12.5214,12.5214,12.4979,12.4979,37600.0
2008-06-13 10:10:00,15.92,15.94,15.91,15.93,51200.0,12.49,12.5057,12.4822,12.4979,51200.0
2008-06-13 10:15:00,15.93,15.96,15.93,15.95,50400.0,12.4979,12.5214,12.4979,12.5136,50400.0
2008-06-13 10:20:00,15.95,15.96,15.94,15.95,25200.0,12.5136,12.5214,12.5057,12.5136,25200.0
2008-06-13 10:25:00,15.95,15.96,15.95,15.95,38000.0,12.5136,12.5214,12.5136,12.5136,38000.0
2008-06-13 10:30:00,15.95,15.96,15.94,15.94,39200.0,12.5136,12.5214,12.5057,12.5057,39200.0
2008-06-13 10:35:00,15.94,15.94,15.92,15.92,26400.0,12.5057,12.5057,12.49,12.49,26400.0
2008-06-13 10:40:00,15.92,15.93,15.9,15.92,26800.0,12.49,12.4979,12.4743,12.49,26800.0
2008-06-13 10:45:00,15.92,15.93,15.92,15.93,20000.0,12.49,12.4979,12.49,12.4979,20000.0
2008-06-13 10:50:00,15.93,15.96,15.92,15.93,32800.0,12.4979,12.5214,12.49,12.4979,32800.0
2008-06-13 10:55:00,15.93,15.93,15.87,15.9,37600.0,12.4979,12.4979,12.4508,12.4743,37600.0
2008-06-13 11:00:00,15.9,15.93,15.9,15.91,56400.0,12.4743,12.4979,12.4743,12.4822,56400.0
2008-06-13 11:05:00,15.91,15.93,15.9,15.91,43200.0,12.4822,12.4979,12.4743,12.4822,43200.0
2008-06-13 11:10:00,15.91,15.93,15.9,15.93,38800.0,12.4822,12.4979,12.4743,12.4979,38800.0
2008-06-13 11:15:00,15.93,15.93,15.91,15.91,46000.0,12.4979,12.4979,12.4822,12.4822,46000.0
2008-06-13 11:20:00,15.92,15.93,15.91,15.93,62000.0,12.49,12.4979,12.4822,12.4979,62000.0
2008-06-13 11:25:00,15.93,15.93,15.92,15.93,16800.0,12.4979,12.4979,12.49,12.4979,16800.0
2008-06-13 11:30:00,15.92,15.92,15.9,15.91,26400.0,12.49,12.49,12.4743,12.4822,26400.0
2008-06-13 11:35:00,15.91,15.92,15.9,15.91,13200.0,12.4822,12.49,12.4743,12.4822,13200.0
2008-06-13 11:40:00,15.9,15.92,15.9,15.91,45200.0,12.4743,12.49,12.4743,12.4822,45200.0
2008-06-13 11:45:00,15.92,15.92,15.9,15.9,31600.0,12.49,12.49,12.4743,12.4743,31600.0
2008-06-13 11:50:00,15.9,15.92,15.9,15.91,15600.0,12.4743,12.49,12.4743,12.4822,15600.0
2008-06-13 11:55:00,15.92,15.92,15.91,15.91,25600.0,12.49,12.49,12.4822,12.4822,25600.0
2008-06-13 12:00:00,15.9,15.92,15.9,15.9,28000.0,12.4743,12.49,12.4743,12.4743,28000.0
2008-06-13 12:05:00,15.9,15.92,15.9,15.91,9200.0,12.4743,12.49,12.4743,12.4822,9200.0
2008-06-13 12:10:00,15.92,15.92,15.9,15.91,55200.0,12.49,12.49,12.4743,12.4822,55200.0
2008-06-13 12:15:00,15.91,15.91,15.91,15.91,13600.0,12.4822,12.4822,12.4822,12.4822,13600.0
2008-06-13 12:20:00,15.91,15.91,15.9,15.9,22800.0,12.4822,12.4822,12.4743,12.4743,22800.0
2008-06-13 12:25:00,15.9,15.9,15.9,15.9,8400.0,12.4743,12.4743,12.4743,12.4743,8400.0
2008-06-13 12:30:00,15.9,15.92,15.9,15.91,23200.0,12.4743,12.49,12.4743,12.4822,23200.0
2008-06-13 12:35:00,15.92,15.92,15.88,15.88,31200.0,12.49,12.49,12.4587,12.4587,31200.0
2008-06-13 12:40:00,15.87,15.89,15.87,15.89,50000.0,12.4508,12.4665,12.4508,12.4665,50000.0
2008-06-13 12:45:00,15.88,15.89,15.87,15.87,49200.0,12.4587,12.4665,12.4508,12.4508,49200.0
2008-06-13 12:50:00,15.86,15.88,15.86,15.88,25600.0,12.443,12.4587,12.443,12.4587,25600.0
2008-06-13 12:55:00,15.88,15.88,15.87,15.88,12800.0,12.4587,12.4587,12.4508,12.4587,12800.0
2008-06-13 13:00:00,15.88,15.88,15.86,15.87,33600.0,12.4587,12.4587,12.443,12.4508,33600.0
2008-06-13 13:05:00,15.86,15.87,15.84,15.86,21200.0,12.443,12.4508,12.4273,12.443,21200.0
2008-06-13 13:10:00,15.86,15.9,15.86,15.89,20000.0,12.443,12.4743,12.443,12.4665,20000.0
2008-06-13 13:15:00,15.89,15.9,15.88,15.9,13600.0,12.4665,12.4743,12.4587,12.4743,13600.0
2008-06-13 13:20:00,15.89,15.91,15.87,15.89,14000.0,12.4665,12.4822,12.4508,12.4665,14000.0
2008-06-13 13:25:00,15.9,15.9,15.88,15.88,12800.0,12.4743,12.4743,12.4587,12.4587,12800.0
2008-06-13 13:30:00,15.87,15.88,15.85,15.85,28000.0,12.4508,12.4587,12.4351,12.4351,28000.0
2008-06-13 13:35:00,15.86,15.86,15.82,15.83,42000.0,12.443,12.443,12.4116,12.4194,42000.0
2008-06-13 13:40:00,15.81,15.81,15.81,15.81,21600.0,12.4037,12.4037,12.4037,12.4037,21600.0
2008-06-13 13:45:00,15.82,15.82,15.8,15.82,28800.0,12.4116,12.4116,12.3959,12.4116,28800.0
2008-06-13 13:50:00,15.82,15.82,15.81,15.82,13200.0,12.4116,12.4116,12.4037,12.4116,13200.0
2008-06-13 13:55:00,15.83,15.84,15.83,15.83,3600.0,12.4194,12.4273,12.4194,12.4194,3600.0
2008-06-13 14:00:00,15.83,15.85,15.82,15.84,18400.0,12.4194,12.4351,12.4116,12.4273,18400.0
2008-06-13 14:05:00,15.84,15.84,15.82,15.83,27600.0,12.4273,12.4273,12.4116,12.4194,27600.0
2008-06-13 14:10:00,15.84,15.86,15.84,15.86,27200.0,12.4273,12.443,12.4273,12.443,27200.0
2008-06-13 14:15:00,15.86,15.89,15.86,15.88,53600.0,12.443,12.4665,12.443,12.4587,53600.0
2008-06-13 14:20:00,15.87,15.87,15.83,15.84,48000.0,12.4508,12.4508,12.4194,12.4273,48000.0
2008-06-13 14:25:00,15.84,15.86,15.83,15.85,24400.0,12.4273,12.443,12.4194,12.4351,24400.0
2008-06-13 14:30:00,15.84,15.86,15.84,15.86,11600.0,12.4273,12.443,12.4273,12.443,11600.0
2008-06-13 14:35:00,15.84,15.84,15.83,15.83,1200.0,12.4273,12.4273,12.4194,12.4194,1200.0
2008-06-13 14:40:00,15.83,15.88,15.83,15.88,47200.0,12.4194,12.4587,12.4194,12.4587,47200.0
2008-06-13 14:45:00,15.88,15.88,15.87,15.88,8400.0,12.4587,12.4587,12.4508,12.4587,8400.0
2008-06-13 14:50:00,15.88,15.88,15.86,15.88,8800.0,12.4587,12.4587,12.443,12.4587,8800.0
2008-06-13 14:55:00,15.88,15.89,15.88,15.89,9200.0,12.4587,12.4665,12.4587,12.4665,9200.0
2008-06-13 15:00:00,15.9,15.91,15.9,15.91,20800.0,12.4743,12.4822,12.4743,12.4822,20800.0
2008-06-13 15:05:00,15.91,15.92,15.9,15.9,13600.0,12.4822,12.49,12.4743,12.4743,13600.0
2008-06-13 15:10:00,15.9,15.91,15.9,15.9,13600.0,12.4743,12.4822,12.4743,12.4743,13600.0
2008-06-13 15:15:00,15.9,15.9,15.89,15.9,34400.0,12.4743,12.4743,12.4665,12.4743,34400.0
2008-06-13 15:20:00,15.9,15.92,15.9,15.92,30400.0,12.4743,12.49,12.4743,12.49,30400.0
2008-06-13 15:25:00,15.92,15.92,15.89,15.89,42000.0,12.49,12.49,12.4665,12.4665,42000.0
2008-06-13 15:30:00,15.9,15.9,15.88,15.88,58000.0,12.4743,12.4743,12.4587,12.4587,58000.0
2008-06-13 15:35:00,15.88,15.92,15.88,15.92,115200.0,12.4587,12.49,12.4587,12.49,115200.0
2008-06-13 15:40:00,15.92,15.93,15.9,15.9,70000.0,12.49,12.4979,12.4743,12.4743,70000.0
2008-06-13 15:45:00,15.91,15.94,15.9,15.93,179600.0,12.4822,12.5057,12.4743,12.4979,179600.0
2008-06-13 15:50:00,15.93,15.96,15.93,15.96,63600.0,12.4979,12.5214,12.4979,12.5214,63600.0
2008-06-13 15:55:00,15.96,16.02,15.96,16.01,62000.0,12.5214,12.5685,12.5214,12.5606,62000.0
2008-06-16 09:30:00,15.97,15.97,15.94,15.97,62000.0,12.5293,12.5293,12.5057,12.5293,62000.0
2008-06-16 09:35:00,15.97,16.02,15.96,16.02,44800.0,12.5293,12.5685,12.5214,12.5685,44800.0
2008-06-16 09:40:00,16.01,16.04,15.99,15.99,28000.0,12.5606,12.5842,12.545,12.545,28000.0
2008-06-16 09:45:00,15.99,15.99,15.95,15.96,88400.0,12.545,12.545,12.5136,12.5214,88400.0
2008-06-16 09:50:00,15.96,16.0,15.96,15.99,60000.0,12.5214,12.5528,12.5214,12.545,60000.0
2008-06-16 09:55:00,16.0,16.0,15.97,15.99,72000.0,12.5528,12.5528,12.5293,12.545,72000.0
2008-06-16 10:00:00,15.98,15.99,15.96,15.98,101600.0,12.5371,12.545,12.5214,12.5371,101600.0
2008-06-16 10:05:00,15.97,16.02,15.97,16.02,43600.0,12.5293,12.5685,12.5293,12.5685,43600.0
2008-06-16 10:10:00,16.01,16.03,16.0,16.02,67600.0,12.5606,12.5763,12.5528,12.5685,67600.0
2008-06-16 10:15:00,16.02,16.04,16.02,16.04,81200.0,12.5685,12.5842,12.5685,12.5842,81200.0
2008-06-16 10:20:00,16.04,16.05,16.01,16.01,48800.0,12.5842,12.592,12.5606,12.5606,48800.0
2008-06-16 10:25:00,16.01,16.03,16.01,16.03,50000.0,12.5606,12.5763,12.5606,12.5763,50000.0
2008-06-16 10:30:00,16.03,16.03,16.02,16.03,91200.0,12.5763,12.5763,12.5685,12.5763,91200.0
2008-06-16 10:35:00,16.03,16.04,16.02,16.04,86800.0,12.5763,12.5842,12.5685,12.5842,86800.0
2008-06-16 10:40:00,16.04,16.07,16.04,16.06,144000.0,12.5842,12.6077,12.5842,12.5999,144000.0
2008-06-16 10:45:00,16.06,16.07,16.06,16.07,36800.0,12.5999,12.6077,12.5999,12.6077,36800.0
2008-06-16 10:50:00,16.07,16.1,16.07,16.1,61600.0,12.6077,12.6313,12.6077,12.6313,61600.0
2008-06-16 10:55:00,16.1,16.14,16.1,16.13,392400.0,12.6313,12.6626,12.6313,12.6548,392400.0
2008-06-16 11:00:00,16.13,16.13,16.09,16.1,315600.0,12.6548,12.6548,12.6234,12.6313,315600.0
2008-06-16 11:05:00,16.1,16.11,16.09,16.1,49600.0,12.6313,12.6391,12.6234,12.6313,49600.0
2008-06-16 11:10:00,16.1,16.11,16.09,16.11,29200.0,12.6313,12.6391,12.6234,12.6391,29200.0
2008-06-16 11:15:00,16.11,16.13,16.11,16.11,60400.0,12.6391,12.6548,12.6391,12.6391,60400.0
2008-06-16 11:20:00,16.1,16.12,16.1,16.11,169600.0,12.6313,12.6469,12.6313,12.6391,169600.0
2008-06-16 11:25:00,16.11,16.12,16.09,16.11,40800.0,12.6391,12.6469,12.6234,12.6391,40800.0
2008-06-16 11:30:00,16.1,16.13,16.1,16.12,141200.0,12.6313,12.6548,12.6313,12.6469,141200.0
2008-06-16 11:35:00,16.12,16.13,16.11,16.13,36800.0,12.6469,12.6548,12.6391,12.6548,36800.0
2008-06-16 11:40:00,16.12,16.13,16.11,16.12,50800.0,12.6469,12.6548,12.6391,12.6469,50800.0
2008-06-16 11:45:00,16.13,16.13,16.11,16.12,47200.0,12.6548,12.6548,12.6391,12.6469,47200.0
2008-06-16 11:50:00,16.12,16.13,16.11,16.11,37200.0,12.6469,12.6548,12.6391,12.6391,37200.0
2008-06-16 11:55:00,16.11,16.11,16.1,16.11,22400.0,12.6391,12.6391,12.6313,12.6391,22400.0
2008-06-16 12:00:00,16.12,16.12,16.09,16.09,19600.0,12.6469,12.6469,12.6234,12.6234,19600.0
2008-06-16 12:05:00,16.08,16.1,16.08,16.1,24400.0,12.6156,12.6313,12.6156,12.6313,24400.0
2008-06-16 12:10:00,16.1,16.11,16.09,16.11,32000.0,12.6313,12.6391,12.6234,12.6391,32000.0
2008-06-16 12:15:00,16.11,16.11,16.09,16.1,76400.0,12.6391,12.6391,12.6234,12.6313,76400.0
2008-06-16 12:20:00,16.1,16.12,16.1,16.11,34400.0,12.6313,12.6469,12.6313,12.6391,34400.0
2008-06-16 12:25:00,16.11,16.12,16.11,16.11,39200.0,12.6391,12.6469,12.6391,12.6391,39200.0
2008-06-16 12:30:00,16.11,16.13,16.11,16.13,13600.0,12.6391,12.6548,12.6391,12.6548,13600.0
2008-06-16 12:35:00,16.13,16.14,16.11,16.11,88000.0,12.6548,12.6626,12.6391,12.6391,88000.0
2008-06-16 12:40:00,16.11,16.11,16.1,16.11,27200.0,12.6391,12.6391,12.6313,12.6391,27200.0
2008-06-16 12:45:00,16.11,16.12,16.11,16.12,29600.0,12.6391,12.6469,12.6391,12.6469,29600.0
2008-06-16 12:50:00,16.12,16.15,16.11,16.14,54800.0,12.6469,12.6705,12.6391,12.6626,54800.0
2008-06-16 12:55:00,16.14,16.15,16.13,16.13,51200.0,12.6626,12.6705,12.6548,12.6548,51200.0
2008-06-16 13:00:00,16.13,16.13,16.13,16.13,48400.0,12.6548,12.6548,12.6548,12.6548,48400.0
2008-06-16 13:05:00,16.13,16.13,16.1,16.1,48800.0,12.6548,12.6548,12.6313,12.6313,48800.0
2008-06-16 13:10:00,16.1,16.1,16.07,16.09,86800.0,12.6313,12.6313,12.6077,12.6234,86800.0
2008-06-16 13:15:00,16.1,16.12,16.09,16.12,34000.0,12.6313,12.6469,12.6234,12.6469,34000.0
2008-06-16 13:20:00,16.12,16.12,16.1,16.1,38000.0,12.6469,12.6469,12.6313,12.6313,38000.0
2008-06-16 13:25:00,16.11,16.15,16.11,16.15,43600.0,12.6391,12.6705,12.6391,12.6705,43600.0
2008-06-16 13:30:00,16.15,16.18,16.15,16.18,56400.0,12.6705,12.694,12.6705,12.694,56400.0
2008-06-16 13:35:00,16.18,16.19,16.17,16.17,39200.0,12.694,12.7019,12.6862,12.6862,39200.0
2008-06-16 13:40:00,16.17,16.18,16.16,16.16,63200.0,12.6862,12.694,12.6783,12.6783,63200.0
2008-06-16 13:45:00,16.17,16.17,16.15,16.16,13200.0,12.6862,12.6862,12.6705,12.6783,13200.0
2008-06-16 13:50:00,16.16,16.17,16.14,16.14,67600.0,12.6783,12.6862,12.6626,12.6626,67600.0
2008-06-16 13:55:00,16.15,16.17,16.14,16.17,46000.0,12.6705,12.6862,12.6626,12.6862,46000.0
2008-06-16 14:00:00,16.16,16.17,16.15,16.15,49200.0,12.6783,12.6862,12.6705,12.6705,49200.0
2008-06-16 14:05:00,16.15,16.17,16.15,16.16,41200.0,12.6705,12.6862,12.6705,12.6783,41200.0
2008-06-16 14:10:00,16.16,16.16,16.15,16.15,24800.0,12.6783,12.6783,12.6705,12.6705,24800.0
2008-06-16 14:15:00,16.15,16.16,16.15,16.16,17200.0,12.6705,12.6783,12.6705,12.6783,17200.0
2008-06-16 14:20:00,16.16,16.17,16.15,16.16,39600.0,12.6783,12.6862,12.6705,12.6783,39600.0
2008-06-16 14:25:00,16.16,16.17,16.15,16.15,40000.0,12.6783,12.6862,12.6705,12.6705,40000.0
2008-06-16 14:30:00,16.15,16.16,16.15,16.16,26400.0,12.6705,12.6783,12.6705,12.6783,26400.0
2008-06-16 14:35:00,16.16,16.17,16.15,16.16,53200.0,12.6783,12.6862,12.6705,12.6783,53200.0
2008-06-16 14:40:00,16.16,16.18,16.16,16.17,90800.0,12.6783,12.694,12.6783,12.6862,90800.0
2008-06-16 14:45:00,16.17,16.18,16.17,16.18,63600.0,12.6862,12.694,12.6862,12.694,63600.0
2008-06-16 14:50:00,16.17,16.2,16.17,16.2,29200.0,12.6862,12.7097,12.6862,12.7097,29200.0
2008-06-16 14:55:00,16.19,16.2,16.19,16.2,20800.0,12.7019,12.7097,12.7019,12.7097,20800.0
2008-06-16 15:00:00,16.2,16.2,16.18,16.18,38400.0,12.7097,12.7097,12.694,12.694,38400.0
2008-06-16 15:05:00,16.18,16.18,16.17,16.17,24800.0,12.694,12.694,12.6862,12.6862,24800.0
2008-06-16 15:10:00,16.18,16.18,16.17,16.17,27600.0,12.694,12.694,12.6862,12.6862,27600.0
2008-06-16 15:15:00,16.19,16.21,16.18,16.19,49200.0,12.7019,12.7176,12.694,12.7019,49200.0
2008-06-16 15:20:00,16.18,16.19,16.17,16.17,54800.0,12.694,12.7019,12.6862,12.6862,54800.0
2008-06-16 15:25:00,16.17,16.18,16.17,16.18,54800.0,12.6862,12.694,12.6862,12.694,54800.0
2008-06-16 15:30:00,16.18,16.18,16.16,16.17,44000.0,12.694,12.694,12.6783,12.6862,44000.0
2008-06-16 15:35:00,16.17,16.17,16.15,16.17,70000.0,12.6862,12.6862,12.6705,12.6862,70000.0
2008-06-16 15:40:00,16.16,16.17,16.15,16.17,45200.0,12.6783,12.6862,12.6705,12.6862,45200.0
2008-06-16 15:45:00,16.17,16.17,16.16,16.17,27200.0,12.6862,12.6862,12.6783,12.6862,27200.0
2008-06-16 15:50:00,16.17,16.21,16.17,16.19,126000.0,12.6862,12.7176,12.6862,12.7019,126000.0
2008-06-16 15:55:00,16.18,16.19,16.16,16.17,878800.0,12.694,12.7019,12.6783,12.6862,878800.0
2008-06-17 09:30:00,16.24,16.24,16.21,16.23,128400.0,12.7411,12.7411,12.7176,12.7332,128400.0
2008-06-17 09:35:00,16.23,16.23,16.14,16.16,774400.0,12.7332,12.7332,12.6626,12.6783,774400.0
2008-06-17 09:40:00,16.16,16.17,16.1,16.1,318400.0,12.6783,12.6862,12.6313,12.6313,318400.0
2008-06-17 09:45:00,16.11,16.12,16.09,16.11,59200.0,12.6391,12.6469,12.6234,12.6391,59200.0
2008-06-17 09:50:00,16.11,16.13,16.11,16.13,43200.0,12.6391,12.6548,12.6391,12.6548,43200.0
2008-06-17 09:55:00,16.12,16.12,16.1,16.11,126800.0,12.6469,12.6469,12.6313,12.6391,126800.0
2008-06-17 10:00:00,16.11,16.14,16.11,16.14,70400.0,12.6391,12.6626,12.6391,12.6626,70400.0
2008-06-17 10:05:00,16.14,16.15,16.11,16.11,1095600.0,12.6626,12.6705,12.6391,12.6391,1095600.0
2008-06-17 10:10:00,16.11,16.12,16.11,16.11,510400.0,12.6391,12.6469,12.6391,12.6391,510400.0
2008-06-17 10:15:00,16.11,16.14,16.11,16.14,72400.0,12.6391,12.6626,12.6391,12.6626,72400.0
2008-06-17 10:20:00,16.13,16.13,16.08,16.09,138000.0,12.6548,12.6548,12.6156,12.6234,138000.0
2008-06-17 10:25:00,16.09,16.1,16.08,16.09,54800.0,12.6234,12.6313,12.6156,12.6234,54800.0
2008-06-17 10:30:00,16.09,16.13,16.08,16.13,39600.0,12.6234,12.6548,12.6156,12.6548,39600.0
2008-06-17 10:35:00,16.13,16.14,16.13,16.13,76000.0,12.6548,12.6626,12.6548,12.6548,76000.0
2008-06-17 10:40:00,16.13,16.14,16.11,16.11,86400.0,12.6548,12.6626,12.6391,12.6391,86400.0
2008-06-17 10:45:00,16.11,16.12,16.09,16.11,76000.0,12.6391,12.6469,12.6234,12.6391,76000.0
2008-06-17 10:50:00,16.11,16.13,16.11,16.12,66800.0,12.6391,12.6548,12.6391,12.6469,66800.0
2008-06-17 10:55:00,16.13,16.16,16.13,16.14,96800.0,12.6548,12.6783,12.6548,12.6626,96800.0
2008-06-17 11:00:00,16.14,16.16,16.14,16.15,38400.0,12.6626,12.6783,12.6626,12.6705,38400.0
2008-06-17 11:05:00,16.15,16.16,16.15,16.15,90800.0,12.6705,12.6783,12.6705,12.6705,90800.0
2008-06-17 11:10:00,16.16,16.17,16.15,16.17,56800.0,12.6783,12.6862,12.6705,12.6862,56800.0
2008-06-17 11:15:00,16.17,16.17,16.13,16.14,103600.0,12.6862,12.6862,12.6548,12.6626,103600.0
2008-06-17 11:20:00,16.13,16.16,16.13,16.16,80800.0,12.6548,12.6783,12.6548,12.6783,80800.0
2008-06-17 11:25:00,16.15,16.15,16.11,16.12,88000.0,12.6705,12.6705,12.6391,12.6469,88000.0
2008-06-17 11:30:00,16.11,16.13,16.11,16.11,80000.0,12.6391,12.6548,12.6391,12.6391,80000.0
2008-06-17 11:35:00,16.11,16.12,16.11,16.11,82400.0,12.6391,12.6469,12.6391,12.6391,82400.0
2008-06-17 11:40:00,16.11,16.13,16.11,16.11,71200.0,12.6391,12.6548,12.6391,12.6391,71200.0
2008-06-17 11:45:00,16.11,16.12,16.11,16.11,75200.0,12.6391,12.6469,12.6391,12.6391,75200.0
2008-06-17 11:50:00,16.12,16.14,16.12,16.13,72800.0,12.6469,12.6626,12.6469,12.6548,72800.0
2008-06-17 11:55:00,16.13,16.13,16.11,16.12,68400.0,12.6548,12.6548,12.6391,12.6469,68400.0
2008-06-17 12:00:00,16.12,16.13,16.11,16.13,71200.0,12.6469,12.6548,12.6391,12.6548,71200.0
2008-06-17 12:05:00,16.13,16.15,16.12,16.13,62000.0,12.6548,12.6705,12.6469,12.6548,62000.0
2008-06-17 12:10:00,16.13,16.14,16.13,16.14,65200.0,12.6548,12.6626,12.6548,12.6626,65200.0
2008-06-17 12:15:00,16.14,16.14,16.13,16.14,49200.0,12.6626,12.6626,12.6548,12.6626,49200.0
2008-06-17 12:20:00,16.14,16.14,16.13,16.14,35600.0,12.6626,12.6626,12.6548,12.6626,35600.0
2008-06-17 12:25:00,16.14,16.15,16.13,16.13,44400.0,12.6626,12.6705,12.6548,12.6548,44400.0
2008-06-17 12:30:00,16.13,16.15,16.11,16.11,114800.0,12.6548,12.6705,12.6391,12.6391,114800.0
2008-06-17 12:35:00,16.11,16.11,16.1,16.11,66000.0,12.6391,12.6391,12.6313,12.6391,66000.0
2008-06-17 12:40:00,16.11,16.11,16.1,16.11,69600.0,12.6391,12.6391,12.6313,12.6391,69600.0
2008-06-17 12:45:00,16.11,16.12,16.11,16.12,45200.0,12.6391,12.6469,12.6391,12.6469,45200.0
2008-06-17 12:50:00,16.12,16.12,16.11,16.11,45200.0,12.6469,12.6469,12.6391,12.6391,45200.0
2008-06-17 12:55:00,16.11,16.13,16.11,16.13,32400.0,12.6391,12.6548,12.6391,12.6548,32400.0
2008-06-17 13:00:00,16.13,16.13,16.11,16.11,74000.0,12.6548,12.6548,12.6391,12.6391,74000.0
2008-06-17 13:05:00,16.11,16.16,16.11,16.16,74800.0,12.6391,12.6783,12.6391,12.6783,74800.0
2008-06-17 13:10:00,16.16,16.17,16.16,16.16,72400.0,12.6783,12.6862,12.6783,12.6783,72400.0
2008-06-17 13:15:00,16.16,16.17,16.16,16.16,88000.0,12.6783,12.6862,12.6783,12.6783,88000.0
2008-06-17 13:20:00,16.16,16.18,16.15,16.17,79200.0,12.6783,12.694,12.6705,12.6862,79200.0
2008-06-17 13:25:00,16.17,16.19,16.17,16.18,144400.0,12.6862,12.7019,12.6862,12.694,144400.0
2008-06-17 13:30:00,16.18,16.18,16.17,16.18,135600.0,12.694,12.694,12.6862,12.694,135600.0
2008-06-17 13:35:00,16.18,16.19,16.18,16.18,533200.0,12.694,12.7019,12.694,12.694,533200.0
2008-06-17 13:40:00,16.18,16.19,16.17,16.18,184000.0,12.694,12.7019,12.6862,12.694,184000.0
2008-06-17 13:45:00,16.18,16.18,16.17,16.18,332800.0,12.694,12.694,12.6862,12.694,332800.0
2008-06-17 13:50:00,16.18,16.18,16.17,16.18,74400.0,12.694,12.694,12.6862,12.694,74400.0
2008-06-17 13:55:00,16.18,16.19,16.17,16.19,102400.0,12.694,12.7019,12.6862,12.7019,102400.0
2008-06-17 14:00:00,16.18,16.2,16.18,16.18,80800.0,12.694,12.7097,12.694,12.694,80800.0
2008-06-17 14:05:00,16.18,16.18,16.17,16.17,68000.0,12.694,12.694,12.6862,12.6862,68000.0
2008-06-17 14:10:00,16.17,16.18,16.17,16.17,77200.0,12.6862,12.694,12.6862,12.6862,77200.0
2008-06-17 14:15:00,16.16,16.19,16.16,16.17,103600.0,12.6783,12.7019,12.6783,12.6862,103600.0
2008-06-17 14:20:00,16.17,16.18,16.16,16.16,103200.0,12.6862,12.694,12.6783,12.6783,103200.0
2008-06-17 14:25:00,16.16,16.16,16.13,16.14,136400.0,12.6783,12.6783,12.6548,12.6626,136400.0
2008-06-17 14:30:00,16.14,16.15,16.14,16.14,139600.0,12.6626,12.6705,12.6626,12.6626,139600.0
2008-06-17 14:35:00,16.14,16.14,16.11,16.11,84000.0,12.6626,12.6626,12.6391,12.6391,84000.0
2008-06-17 14:40:00,16.11,16.14,16.11,16.14,95200.0,12.6391,12.6626,12.6391,12.6626,95200.0
2008-06-17 14:45:00,16.14,16.16,16.14,16.15,664400.0,12.6626,12.6783,12.6626,12.6705,664400.0
2008-06-17 14:50:00,16.15,16.16,16.14,16.15,88800.0,12.6705,12.6783,12.6626,12.6705,88800.0
2008-06-17 14:55:00,16.15,16.18,16.15,16.17,353200.0,12.6705,12.694,12.6705,12.6862,353200.0
2008-06-17 15:00:00,16.17,16.17,16.15,16.15,186800.0,12.6862,12.6862,12.6705,12.6705,186800.0
2008-06-17 15:05:00,16.15,16.16,16.15,16.15,68400.0,12.6705,12.6783,12.6705,12.6705,68400.0
2008-06-17 15:10:00,16.15,16.17,16.15,16.16,158800.0,12.6705,12.6862,12.6705,12.6783,158800.0
2008-06-17 15:15:00,16.16,16.16,16.11,16.11,170800.0,12.6783,12.6783,12.6391,12.6391,170800.0
2008-06-17 15:20:00,16.11,16.13,16.1,16.1,174000.0,12.6391,12.6548,12.6313,12.6313,174000.0
2008-06-17 15:25:00,16.1,16.12,16.1,16.12,72800.0,12.6313,12.6469,12.6313,12.6469,72800.0
2008-06-17 15:30:00,16.12,16.14,16.11,16.14,174800.0,12.6469,12.6626,12.6391,12.6626,174800.0
2008-06-17 15:35:00,16.14,16.14,16.11,16.12,126000.0,12.6626,12.6626,12.6391,12.6469,126000.0
2008-06-17 15:40:00,16.12,16.13,16.1,16.1,168000.0,12.6469,12.6548,12.6313,12.6313,168000.0
2008-06-17 15:45:00,16.11,16.13,16.1,16.12,126000.0,12.6391,12.6548,12.6313,12.6469,126000.0
2008-06-17 15:50:00,16.12,16.13,16.11,16.11,111200.0,12.6469,12.6548,12.6391,12.6391,111200.0
2008-06-17 15:55:00,16.11,16.12,16.11,16.12,159200.0,12.6391,12.6469,12.6391,12.6469,159200.0
2008-06-17 16:00:00,16.09,16.12,16.09,16.1,4800.0,12.6234,12.6469,12.6234,12.6313,4800.0
2008-06-17 16:05:00,16.1,16.1,16.1,16.1,0.0,12.6313,12.6313,12.6313,12.6313,0.0
2008-06-17 16:10:00,16.1,16.1,16.1,16.1,0.0,12.6313,12.6313,12.6313,12.6313,0.0
2008-06-18 09:30:00,16.02,16.05,16.0,16.02,35200.0,12.5685,12.592,12.5528,12.5685,35200.0
2008-06-18 09:35:00,16.02,16.05,16.0,16.05,34000.0,12.5685,12.592,12.5528,12.592,34000.0
2008-06-18 09:40:00,16.04,16.05,16.02,16.04,41600.0,12.5842,12.592,12.5685,12.5842,41600.0
2008-06-18 09:45:00,16.04,16.05,16.0,16.0,96000.0,12.5842,12.592,12.5528,12.5528,96000.0
2008-06-18 09:50:00,16.0,16.01,15.99,15.99,70000.0,12.5528,12.5606,12.545,12.545,70000.0
2008-06-18 09:55:00,16.0,16.0,15.96,15.97,84800.0,12.5528,12.5528,12.5214,12.5293,84800.0
2008-06-18 10:00:00,15.97,15.97,15.95,15.97,33200.0,12.5293,12.5293,12.5136,12.5293,33200.0
2008-06-18 10:05:00,15.97,15.99,15.97,15.98,57200.0,12.5293,12.545,12.5293,12.5371,57200.0
2008-06-18 10:10:00,15.99,15.99,15.97,15.97,58400.0,12.545,12.545,12.5293,12.5293,58400.0
2008-06-18 10:15:00,15.98,15.99,15.97,15.99,36800.0,12.5371,12.545,12.5293,12.545,36800.0
2008-06-18 10:20:00,15.99,16.0,15.99,15.99,75200.0,12.545,12.5528,12.545,12.545,75200.0
2008-06-18 10:25:00,16.0,16.0,15.97,15.98,66800.0,12.5528,12.5528,12.5293,12.5371,66800.0
2008-06-18 10:30:00,15.98,15.98,15.95,15.96,50800.0,12.5371,12.5371,12.5136,12.5214,50800.0
2008-06-18 10:35:00,15.96,15.98,15.95,15.97,87600.0,12.5214,12.5371,12.5136,12.5293,87600.0
2008-06-18 10:40:00,15.98,15.99,15.92,15.92,110400.0,12.5371,12.545,12.49,12.49,110400.0
2008-06-18 10:45:00,15.92,15.93,15.92,15.92,26000.0,12.49,12.4979,12.49,12.49,26000.0
2008-06-18 10:50:00,15.91,15.93,15.89,15.9,112800.0,12.4822,12.4979,12.4665,12.4743,112800.0
2008-06-18 10:55:00,15.89,15.89,15.87,15.88,37600.0,12.4665,12.4665,12.4508,12.4587,37600.0
2008-06-18 11:00:00,15.89,15.91,15.89,15.91,43600.0,12.4665,12.4822,12.4665,12.4822,43600.0
2008-06-18 11:05:00,15.91,15.94,15.9,15.94,99600.0,12.4822,12.5057,12.4743,12.5057,99600.0
2008-06-18 11:10:00,15.93,15.95,15.93,15.95,45600.0,12.4979,12.5136,12.4979,12.5136,45600.0
2008-06-18 11:15:00,15.95,15.95,15.94,15.94,17200.0,12.5136,12.5136,12.5057,12.5057,17200.0
2008-06-18 11:20:00,15.94,15.95,15.94,15.95,66000.0,12.5057,12.5136,12.5057,12.5136,66000.0
2008-06-18 11:25:00,15.96,15.96,15.94,15.94,60800.0,12.5214,12.5214,12.5057,12.5057,60800.0
2008-06-18 11:30:00,15.94,15.97,15.94,15.97,52000.0,12.5057,12.5293,12.5057,12.5293,52000.0
2008-06-18 11:35:00,15.97,15.99,15.97,15.98,46000.0,12.5293,12.545,12.5293,12.5371,46000.0
2008-06-18 11:40:00,15.98,15.99,15.97,15.97,25600.0,12.5371,12.545,12.5293,12.5293,25600.0
2008-06-18 11:45:00,15.97,15.99,15.97,15.99,55200.0,12.5293,12.545,12.5293,12.545,55200.0
2008-06-18 11:50:00,15.99,16.04,15.99,16.03,71200.0,12.545,12.5842,12.545,12.5763,71200.0
2008-06-18 11:55:00,16.04,16.06,16.03,16.03,87200.0,12.5842,12.5999,12.5763,12.5763,87200.0
2008-06-18 12:00:00,16.03,16.03,16.02,16.03,48000.0,12.5763,12.5763,12.5685,12.5763,48000.0
2008-06-18 12:05:00,16.03,16.03,16.02,16.02,112400.0,12.5763,12.5763,12.5685,12.5685,112400.0
2008-06-18 12:10:00,16.02,16.03,16.02,16.02,46400.0,12.5685,12.5763,12.5685,12.5685,46400.0
2008-06-18 12:15:00,16.02,16.02,16.0,16.0,53600.0,12.5685,12.5685,12.5528,12.5528,53600.0
2008-06-18 12:20:00,16.0,16.0,15.99,16.0,30000.0,12.5528,12.5528,12.545,12.5528,30000.0
2008-06-18 12:25:00,16.0,16.0,15.99,16.0,41200.0,12.5528,12.5528,12.545,12.5528,41200.0
2008-06-18 12:30:00,16.0,16.02,16.0,16.02,45200.0,12.5528,12.5685,12.5528,12.5685,45200.0
2008-06-18 12:35:00,16.02,16.02,16.0,16.0,30000.0,12.5685,12.5685,12.5528,12.5528,30000.0
2008-06-18 12:40:00,16.0,16.0,15.97,15.97,28800.0,12.5528,12.5528,12.5293,12.5293,28800.0
2008-06-18 12:45:00,15.97,15.97,15.96,15.97,25200.0,12.5293,12.5293,12.5214,12.5293,25200.0
2008-06-18 12:50:00,15.96,15.97,15.96,15.96,43600.0,12.5214,12.5293,12.5214,12.5214,43600.0
2008-06-18 12:55:00,15.96,15.96,15.94,15.96,35200.0,12.5214,12.5214,12.5057,12.5214,35200.0
2008-06-18 13:00:00,15.96,15.96,15.94,15.95,53200.0,12.5214,12.5214,12.5057,12.5136,53200.0
2008-06-18 13:05:00,15.95,15.96,15.92,15.92,116400.0,12.5136,12.5214,12.49,12.49,116400.0
2008-06-18 13:10:00,15.92,15.93,15.91,15.91,52000.0,12.49,12.4979,12.4822,12.4822,52000.0
2008-06-18 13:15:00,15.9,15.93,15.9,15.92,61600.0,12.4743,12.4979,12.4743,12.49,61600.0
2008-06-18 13:20:00,15.92,15.93,15.92,15.93,37600.0,12.49,12.4979,12.49,12.4979,37600.0
2008-06-18 13:25:00,15.93,15.93,15.92,15.92,61600.0,12.4979,12.4979,12.49,12.49,61600.0
2008-06-18 13:30:00,15.92,15.93,15.9,15.93,36400.0,12.49,12.4979,12.4743,12.4979,36400.0
2008-06-18 13:35:00,15.93,15.93,15.9,15.9,40400.0,12.4979,12.4979,12.4743,12.4743,40400.0
2008-06-18 13:40:00,15.91,15.92,15.9,15.92,61200.0,12.4822,12.49,12.4743,12.49,61200.0
2008-06-18 13:45:00,15.92,15.92,15.9,15.92,73200.0,12.49,12.49,12.4743,12.49,73200.0
2008-06-18 13:50:00,15.92,15.93,15.92,15.92,42000.0,12.49,12.4979,12.49,12.49,42000.0
2008-06-18 13:55:00,15.92,15.94,15.92,15.93,269600.0,12.49,12.5057,12.49,12.4979,269600.0
2008-06-18 14:00:00,15.93,15.95,15.93,15.95,177200.0,12.4979,12.5136,12.4979,12.5136,177200.0
2008-06-18 14:05:00,15.95,15.97,15.95,15.97,50400.0,12.5136,12.5293,12.5136,12.5293,50400.0
2008-06-18 14:10:00,15.97,15.97,15.93,15.94,35600.0,12.5293,12.5293,12.4979,12.5057,35600.0
2008-06-18 14:15:00,15.95,15.96,15.94,15.94,73600.0,12.5136,12.5214,12.5057,12.5057,73600.0
2008-06-18 14:20:00,15.93,15.94,15.89,15.89,58000.0,12.4979,12.5057,12.4665,12.4665,58000.0
2008-06-18 14:25:00,15.9,15.91,15.9,15.91,72400.0,12.4743,12.4822,12.4743,12.4822,72400.0
2008-06-18 14:30:00,15.9,15.92,15.9,15.91,46400.0,12.4743,12.49,12.4743,12.4822,46400.0
2008-06-18 14:35:00,15.91,15.95,15.91,15.95,79200.0,12.4822,12.5136,12.4822,12.5136,79200.0
2008-06-18 14:40:00,15.95,15.96,15.95,15.95,54000.0,12.5136,12.5214,12.5136,12.5136,54000.0
2008-06-18 14:45:00,15.95,15.95,15.94,15.94,37600.0,12.5136,12.5136,12.5057,12.5057,37600.0
2008-06-18 14:50:00,15.95,15.97,15.95,15.97,56000.0,12.5136,12.5293,12.5136,12.5293,56000.0
2008-06-18 14:55:00,15.97,15.99,15.97,15.99,283200.0,12.5293,12.545,12.5293,12.545,283200.0
2008-06-18 15:00:00,15.99,15.99,15.96,15.96,194000.0,12.545,12.545,12.5214,12.5214,194000.0
2008-06-18 15:05:00,15.96,16.02,15.96,16.02,113600.0,12.5214,12.5685,12.5214,12.5685,113600.0
2008-06-18 15:10:00,16.02,16.03,15.99,15.99,143200.0,12.5685,12.5763,12.545,12.545,143200.0
2008-06-18 15:15:00,15.99,16.03,15.99,16.03,111600.0,12.545,12.5763,12.545,12.5763,111600.0
2008-06-18 15:20:00,16.03,16.04,16.01,16.02,202800.0,12.5763,12.5842,12.5606,12.5685,202800.0
2008-06-18 15:25:00,16.02,16.03,16.0,16.01,170000.0,12.5685,12.5763,12.5528,12.5606,170000.0
2008-06-18 15:30:00,16.0,16.01,15.97,15.97,147600.0,12.5528,12.5606,12.5293,12.5293,147600.0
2008-06-18 15:35:00,15.97,15.99,15.97,15.97,137200.0,12.5293,12.545,12.5293,12.5293,137200.0
2008-06-18 15:40:00,15.97,15.99,15.95,15.96,94400.0,12.5293,12.545,12.5136,12.5214,94400.0
2008-06-18 15:45:00,15.96,15.97,15.95,15.96,78400.0,12.5214,12.5293,12.5136,12.5214,78400.0
2008-06-18 15:50:00,15.95,15.98,15.95,15.97,216000.0,12.5136,12.5371,12.5136,12.5293,216000.0
2008-06-18 15:55:00,15.97,16.0,15.96,16.0,68000.0,12.5293,12.5528,12.5214,12.5528,68000.0
2008-06-18 16:00:00,16.0,16.0,16.0,16.0,1200.0,12.5528,12.5528,12.5528,12.5528,1200.0
2008-06-18 16:05:00,16.0,16.0,16.0,16.0,0.0,12.5528,12.5528,12.5528,12.5528,0.0
2008-06-18 16:10:00,16.0,16.0,16.0,16.0,0.0,12.5528,12.5528,12.5528,12.5528,0.0
2008-06-19 09:30:00,15.97,16.0,15.95,15.98,77200.0,12.5293,12.5528,12.5136,12.5371,77200.0
2008-06-19 09:35:00,15.97,16.04,15.97,16.03,58400.0,12.5293,12.5842,12.5293,12.5763,58400.0
2008-06-19 09:40:00,16.03,16.03,15.97,15.97,18800.0,12.5763,12.5763,12.5293,12.5293,18800.0
2008-06-19 09:45:00,15.96,15.97,15.94,15.97,13600.0,12.5214,12.5293,12.5057,12.5293,13600.0
2008-06-19 09:50:00,15.97,15.98,15.94,15.98,21600.0,12.5293,12.5371,12.5057,12.5371,21600.0
2008-06-19 09:55:00,15.99,16.01,15.96,15.97,76000.0,12.545,12.5606,12.5214,12.5293,76000.0
2008-06-19 10:00:00,15.97,15.97,15.92,15.95,104000.0,12.5293,12.5293,12.49,12.5136,104000.0
2008-06-19 10:05:00,15.94,15.94,15.91,15.93,32000.0,12.5057,12.5057,12.4822,12.4979,32000.0
2008-06-19 10:10:00,15.93,15.94,15.91,15.92,68800.0,12.4979,12.5057,12.4822,12.49,68800.0
2008-06-19 10:15:00,15.93,15.93,15.9,15.92,46000.0,12.4979,12.4979,12.4743,12.49,46000.0
2008-06-19 10:20:00,15.92,15.95,15.91,15.94,50000.0,12.49,12.5136,12.4822,12.5057,50000.0
2008-06-19 10:25:00,15.95,15.97,15.94,15.95,79200.0,12.5136,12.5293,12.5057,12.5136,79200.0
2008-06-19 10:30:00,15.95,15.99,15.95,15.97,84800.0,12.5136,12.545,12.5136,12.5293,84800.0
2008-06-19 10:35:00,15.98,16.0,15.97,15.98,27200.0,12.5371,12.5528,12.5293,12.5371,27200.0
2008-06-19 10:40:00,15.99,15.99,15.97,15.97,52000.0,12.545,12.545,12.5293,12.5293,52000.0
2008-06-19 10:45:00,15.98,15.99,15.97,15.99,19200.0,12.5371,12.545,12.5293,12.545,19200.0
2008-06-19 10:50:00,15.99,16.02,15.99,16.01,52000.0,12.545,12.5685,12.545,12.5606,52000.0
2008-06-19 10:55:00,16.01,16.02,16.01,16.02,20000.0,12.5606,12.5685,12.5606,12.5685,20000.0
2008-06-19 11:00:00,16.02,16.05,16.02,16.03,58000.0,12.5685,12.592,12.5685,12.5763,58000.0
2008-06-19 11:05:00,16.03,16.04,15.98,15.98,60400.0,12.5763,12.5842,12.5371,12.5371,60400.0
2008-06-19 11:10:00,15.98,15.98,15.93,15.95,144400.0,12.5371,12.5371,12.4979,12.5136,144400.0
2008-06-19 11:15:00,15.95,15.95,15.93,15.95,32000.0,12.5136,12.5136,12.4979,12.5136,32000.0
2008-06-19 11:20:00,15.95,15.96,15.92,15.93,17600.0,12.5136,12.5214,12.49,12.4979,17600.0
2008-06-19 11:25:00,15.93,15.94,15.9,15.94,40400.0,12.4979,12.5057,12.4743,12.5057,40400.0
2008-06-19 11:30:00,15.94,15.96,15.94,15.96,15600.0,12.5057,12.5214,12.5057,12.5214,15600.0
2008-06-19 11:35:00,15.95,15.96,15.94,15.94,21600.0,12.5136,12.5214,12.5057,12.5057,21600.0
2008-06-19 11:40:00,15.93,15.95,15.92,15.93,25200.0,12.4979,12.5136,12.49,12.4979,25200.0
2008-06-19 11:45:00,15.93,15.95,15.93,15.95,31600.0,12.4979,12.5136,12.4979,12.5136,31600.0
2008-06-19 11:50:00,15.96,15.96,15.94,15.95,13200.0,12.5214,12.5214,12.5057,12.5136,13200.0
2008-06-19 11:55:00,15.96,15.96,15.94,15.95,12800.0,12.5214,12.5214,12.5057,12.5136,12800.0
2008-06-19 12:00:00,15.94,15.97,15.94,15.97,34000.0,12.5057,12.5293,12.5057,12.5293,34000.0
2008-06-19 12:05:00,15.97,15.98,15.96,15.97,32000.0,12.5293,12.5371,12.5214,12.5293,32000.0
2008-06-19 12:10:00,15.97,15.97,15.96,15.97,34800.0,12.5293,12.5293,12.5214,12.5293,34800.0
2008-06-19 12:15:00,15.98,16.01,15.98,15.99,45600.0,12.5371,12.5606,12.5371,12.545,45600.0
2008-06-19 12:20:00,15.99,16.03,15.99,16.03,527600.0,12.545,12.5763,12.545,12.5763,527600.0
2008-06-19 12:25:00,16.03,16.04,16.02,16.02,552000.0,12.5763,12.5842,12.5685,12.5685,552000.0
2008-06-19 12:30:00,16.02,16.06,16.02,16.06,174800.0,12.5685,12.5999,12.5685,12.5999,174800.0
2008-06-19 12:35:00,16.06,16.07,16.04,16.05,95600.0,12.5999,12.6077,12.5842,12.592,95600.0
2008-06-19 12:40:00,16.05,16.06,16.03,16.04,290400.0,12.592,12.5999,12.5763,12.5842,290400.0
2008-06-19 12:45:00,16.04,16.04,16.02,16.02,58000.0,12.5842,12.5842,12.5685,12.5685,58000.0
2008-06-19 12:50:00,16.02,16.05,16.02,16.04,36800.0,12.5685,12.592,12.5685,12.5842,36800.0
2008-06-19 12:55:00,16.04,16.04,16.01,16.02,17600.0,12.5842,12.5842,12.5606,12.5685,17600.0
2008-06-19 13:00:00,16.01,16.01,16.0,16.01,17200.0,12.5606,12.5606,12.5528,12.5606,17200.0
2008-06-19 13:05:00,16.01,16.03,16.0,16.02,106800.0,12.5606,12.5763,12.5528,12.5685,106800.0
2008-06-19 13:10:00,16.03,16.04,16.01,16.02,32400.0,12.5763,12.5842,12.5606,12.5685,32400.0
2008-06-19 13:15:00,16.02,16.02,16.01,16.02,33200.0,12.5685,12.5685,12.5606,12.5685,33200.0
2008-06-19 13:20:00,16.02,16.02,15.99,16.01,54000.0,12.5685,12.5685,12.545,12.5606,54000.0
2008-06-19 13:25:00,16.02,16.03,16.02,16.03,8000.0,12.5685,12.5763,12.5685,12.5763,8000.0
2008-06-19 13:30:00,16.03,16.04,16.02,16.03,28800.0,12.5763,12.5842,12.5685,12.5763,28800.0
2008-06-19 13:35:00,16.03,16.05,16.03,16.03,26800.0,12.5763,12.592,12.5763,12.5763,26800.0
2008-06-19 13:40:00,16.03,16.04,16.02,16.02,34800.0,12.5763,12.5842,12.5685,12.5685,34800.0
2008-06-19 13:45:00,16.01,16.01,15.99,16.0,19600.0,12.5606,12.5606,12.545,12.5528,19600.0
2008-06-19 13:50:00,16.0,16.01,15.99,16.0,23200.0,12.5528,12.5606,12.545,12.5528,23200.0
2008-06-19 13:55:00,16.0,16.02,16.0,16.01,39200.0,12.5528,12.5685,12.5528,12.5606,39200.0
2008-06-19 14:00:00,16.01,16.01,15.99,15.99,24000.0,12.5606,12.5606,12.545,12.545,24000.0
2008-06-19 14:05:00,15.99,15.99,15.98,15.99,8000.0,12.545,12.545,12.5371,12.545,8000.0
2008-06-19 14:10:00,15.99,16.01,15.99,16.01,15200.0,12.545,12.5606,12.545,12.5606,15200.0
2008-06-19 14:15:00,16.0,16.01,16.0,16.01,9600.0,12.5528,12.5606,12.5528,12.5606,9600.0
2008-06-19 14:20:00,16.0,16.02,15.99,16.01,30000.0,12.5528,12.5685,12.545,12.5606,30000.0
2008-06-19 14:25:00,16.01,16.05,16.01,16.05,54400.0,12.5606,12.592,12.5606,12.592,54400.0
2008-06-19 14:30:00,16.04,16.1,16.04,16.1,122800.0,12.5842,12.6313,12.5842,12.6313,122800.0
2008-06-19 14:35:00,16.09,16.1,16.07,16.08,45600.0,12.6234,12.6313,12.6077,12.6156,45600.0
2008-06-19 14:40:00,16.07,16.09,16.06,16.09,68000.0,12.6077,12.6234,12.5999,12.6234,68000.0
2008-06-19 14:45:00,16.09,16.09,16.05,16.05,80000.0,12.6234,12.6234,12.592,12.592,80000.0
2008-06-19 14:50:00,16.05,16.08,16.05,16.07,28800.0,12.592,12.6156,12.592,12.6077,28800.0
2008-06-19 14:55:00,16.07,16.09,16.05,16.08,51200.0,12.6077,12.6234,12.592,12.6156,51200.0
2008-06-19 15:00:00,16.09,16.12,16.09,16.1,69600.0,12.6234,12.6469,12.6234,12.6313,69600.0
2008-06-19 15:05:00,16.09,16.12,16.09,16.1,78400.0,12.6234,12.6469,12.6234,12.6313,78400.0
2008-06-19 15:10:00,16.1,16.11,16.09,16.11,32800.0,12.6313,12.6391,12.6234,12.6391,32800.0
2008-06-19 15:15:00,16.11,16.12,16.09,16.1,32400.0,12.6391,12.6469,12.6234,12.6313,32400.0
2008-06-19 15:20:00,16.08,16.08,16.06,16.07,34800.0,12.6156,12.6156,12.5999,12.6077,34800.0
2008-06-19 15:25:00,16.07,16.08,16.05,16.07,44800.0,12.6077,12.6156,12.592,12.6077,44800.0
2008-06-19 15:30:00,16.07,16.09,16.07,16.08,60800.0,12.6077,12.6234,12.6077,12.6156,60800.0
2008-06-19 15:35:00,16.08,16.08,16.05,16.06,57600.0,12.6156,12.6156,12.592,12.5999,57600.0
2008-06-19 15:40:00,16.06,16.08,16.05,16.07,35200.0,12.5999,12.6156,12.592,12.6077,35200.0
2008-06-19 15:45:00,16.07,16.1,16.07,16.09,59600.0,12.6077,12.6313,12.6077,12.6234,59600.0
2008-06-19 15:50:00,16.09,16.11,16.08,16.1,44800.0,12.6234,12.6391,12.6156,12.6313,44800.0
2008-06-19 15:55:00,16.11,16.13,16.11,16.13,215200.0,12.6391,12.6548,12.6391,12.6548,215200.0
2008-06-19 16:00:00,16.12,16.12,16.12,16.12,400.0,12.6469,12.6469,12.6469,12.6469,400.0
2008-06-19 16:05:00,16.12,16.12,16.12,16.12,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2008-06-19 16:10:00,16.12,16.12,16.12,16.12,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2008-06-20 09:30:00,16.05,16.06,16.02,16.02,298000.0,12.592,12.5999,12.5685,12.5685,298000.0
2008-06-20 09:35:00,16.02,16.05,15.99,15.99,325600.0,12.5685,12.592,12.545,12.545,325600.0
2008-06-20 09:40:00,16.0,16.03,15.99,16.03,893600.0,12.5528,12.5763,12.545,12.5763,893600.0
2008-06-20 09:45:00,16.01,16.07,16.01,16.06,128400.0,12.5606,12.6077,12.5606,12.5999,128400.0
2008-06-20 09:50:00,16.06,16.08,16.01,16.02,302400.0,12.5999,12.6156,12.5606,12.5685,302400.0
2008-06-20 09:55:00,16.02,16.04,16.0,16.04,112800.0,12.5685,12.5842,12.5528,12.5842,112800.0
2008-06-20 10:00:00,16.04,16.04,15.9,15.9,806800.0,12.5842,12.5842,12.4743,12.4743,806800.0
2008-06-20 10:05:00,15.89,15.89,15.84,15.86,152000.0,12.4665,12.4665,12.4273,12.443,152000.0
2008-06-20 10:10:00,15.86,15.88,15.86,15.88,234800.0,12.443,12.4587,12.443,12.4587,234800.0
2008-06-20 10:15:00,15.88,15.9,15.87,15.9,186800.0,12.4587,12.4743,12.4508,12.4743,186800.0
2008-06-20 10:20:00,15.9,15.92,15.88,15.88,90000.0,12.4743,12.49,12.4587,12.4587,90000.0
2008-06-20 10:25:00,15.88,15.9,15.88,15.9,261200.0,12.4587,12.4743,12.4587,12.4743,261200.0
2008-06-20 10:30:00,15.9,15.9,15.86,15.86,78400.0,12.4743,12.4743,12.443,12.443,78400.0
2008-06-20 10:35:00,15.86,15.87,15.8,15.81,82000.0,12.443,12.4508,12.3959,12.4037,82000.0
2008-06-20 10:40:00,15.81,15.82,15.8,15.81,99200.0,12.4037,12.4116,12.3959,12.4037,99200.0
2008-06-20 10:45:00,15.81,15.83,15.8,15.81,81600.0,12.4037,12.4194,12.3959,12.4037,81600.0
2008-06-20 10:50:00,15.81,15.84,15.8,15.84,68400.0,12.4037,12.4273,12.3959,12.4273,68400.0
2008-06-20 10:55:00,15.84,15.87,15.83,15.86,551200.0,12.4273,12.4508,12.4194,12.443,551200.0
2008-06-20 11:00:00,15.86,15.88,15.86,15.88,43600.0,12.443,12.4587,12.443,12.4587,43600.0
2008-06-20 11:05:00,15.88,15.92,15.87,15.91,68800.0,12.4587,12.49,12.4508,12.4822,68800.0
2008-06-20 11:10:00,15.91,15.91,15.88,15.88,210800.0,12.4822,12.4822,12.4587,12.4587,210800.0
2008-06-20 11:15:00,15.89,15.91,15.89,15.89,39600.0,12.4665,12.4822,12.4665,12.4665,39600.0
2008-06-20 11:20:00,15.9,15.94,15.89,15.94,111200.0,12.4743,12.5057,12.4665,12.5057,111200.0
2008-06-20 11:25:00,15.93,15.95,15.92,15.94,69200.0,12.4979,12.5136,12.49,12.5057,69200.0
2008-06-20 11:30:00,15.94,15.94,15.93,15.93,32800.0,12.5057,12.5057,12.4979,12.4979,32800.0
2008-06-20 11:35:00,15.93,15.94,15.93,15.94,48800.0,12.4979,12.5057,12.4979,12.5057,48800.0
2008-06-20 11:40:00,15.94,15.98,15.94,15.97,99200.0,12.5057,12.5371,12.5057,12.5293,99200.0
2008-06-20 11:45:00,15.96,15.96,15.93,15.93,39600.0,12.5214,12.5214,12.4979,12.4979,39600.0
2008-06-20 11:50:00,15.93,15.95,15.93,15.94,39200.0,12.4979,12.5136,12.4979,12.5057,39200.0
2008-06-20 11:55:00,15.95,15.95,15.93,15.94,51200.0,12.5136,12.5136,12.4979,12.5057,51200.0
2008-06-20 12:00:00,15.93,15.94,15.92,15.92,26400.0,12.4979,12.5057,12.49,12.49,26400.0
2008-06-20 12:05:00,15.92,15.92,15.89,15.9,15600.0,12.49,12.49,12.4665,12.4743,15600.0
2008-06-20 12:10:00,15.89,15.89,15.87,15.88,97200.0,12.4665,12.4665,12.4508,12.4587,97200.0
2008-06-20 12:15:00,15.89,15.89,15.88,15.88,5600.0,12.4665,12.4665,12.4587,12.4587,5600.0
2008-06-20 12:20:00,15.88,15.88,15.87,15.87,9200.0,12.4587,12.4587,12.4508,12.4508,9200.0
2008-06-20 12:25:00,15.87,15.89,15.86,15.89,13600.0,12.4508,12.4665,12.443,12.4665,13600.0
2008-06-20 12:30:00,15.88,15.9,15.88,15.89,19200.0,12.4587,12.4743,12.4587,12.4665,19200.0
2008-06-20 12:35:00,15.89,15.9,15.89,15.9,30000.0,12.4665,12.4743,12.4665,12.4743,30000.0
2008-06-20 12:40:00,15.9,15.93,15.9,15.92,43600.0,12.4743,12.4979,12.4743,12.49,43600.0
2008-06-20 12:45:00,15.92,15.92,15.91,15.92,15600.0,12.49,12.49,12.4822,12.49,15600.0
2008-06-20 12:50:00,15.92,15.92,15.92,15.92,16000.0,12.49,12.49,12.49,12.49,16000.0
2008-06-20 12:55:00,15.92,15.92,15.92,15.92,9600.0,12.49,12.49,12.49,12.49,9600.0
2008-06-20 13:00:00,15.92,15.93,15.91,15.92,49200.0,12.49,12.4979,12.4822,12.49,49200.0
2008-06-20 13:05:00,15.92,15.94,15.92,15.94,28400.0,12.49,12.5057,12.49,12.5057,28400.0
2008-06-20 13:10:00,15.94,15.95,15.91,15.93,58400.0,12.5057,12.5136,12.4822,12.4979,58400.0
2008-06-20 13:15:00,15.93,15.93,15.91,15.91,28800.0,12.4979,12.4979,12.4822,12.4822,28800.0
2008-06-20 13:20:00,15.91,15.91,15.88,15.88,30400.0,12.4822,12.4822,12.4587,12.4587,30400.0
2008-06-20 13:25:00,15.88,15.88,15.79,15.8,78400.0,12.4587,12.4587,12.388,12.3959,78400.0
2008-06-20 13:30:00,15.8,15.81,15.75,15.8,514400.0,12.3959,12.4037,12.3567,12.3959,514400.0
2008-06-20 13:35:00,15.8,15.81,15.79,15.81,50000.0,12.3959,12.4037,12.388,12.4037,50000.0
2008-06-20 13:40:00,15.81,15.81,15.79,15.8,188400.0,12.4037,12.4037,12.388,12.3959,188400.0
2008-06-20 13:45:00,15.8,15.82,15.8,15.82,127200.0,12.3959,12.4116,12.3959,12.4116,127200.0
2008-06-20 13:50:00,15.83,15.85,15.81,15.81,134000.0,12.4194,12.4351,12.4037,12.4037,134000.0
2008-06-20 13:55:00,15.82,15.84,15.81,15.82,149200.0,12.4116,12.4273,12.4037,12.4116,149200.0
2008-06-20 14:00:00,15.82,15.82,15.8,15.81,224800.0,12.4116,12.4116,12.3959,12.4037,224800.0
2008-06-20 14:05:00,15.81,15.83,15.8,15.8,182800.0,12.4037,12.4194,12.3959,12.3959,182800.0
2008-06-20 14:10:00,15.81,15.81,15.77,15.77,651600.0,12.4037,12.4037,12.3724,12.3724,651600.0
2008-06-20 14:15:00,15.77,15.8,15.77,15.79,162400.0,12.3724,12.3959,12.3724,12.388,162400.0
2008-06-20 14:20:00,15.79,15.81,15.79,15.81,52800.0,12.388,12.4037,12.388,12.4037,52800.0
2008-06-20 14:25:00,15.82,15.83,15.8,15.82,148000.0,12.4116,12.4194,12.3959,12.4116,148000.0
2008-06-20 14:30:00,15.81,15.82,15.79,15.81,230400.0,12.4037,12.4116,12.388,12.4037,230400.0
2008-06-20 14:35:00,15.8,15.81,15.79,15.8,130400.0,12.3959,12.4037,12.388,12.3959,130400.0
2008-06-20 14:40:00,15.8,15.81,15.8,15.81,149200.0,12.3959,12.4037,12.3959,12.4037,149200.0
2008-06-20 14:45:00,15.81,15.82,15.81,15.81,65600.0,12.4037,12.4116,12.4037,12.4037,65600.0
2008-06-20 14:50:00,15.81,15.81,15.79,15.8,92400.0,12.4037,12.4037,12.388,12.3959,92400.0
2008-06-20 14:55:00,15.8,15.81,15.76,15.77,160400.0,12.3959,12.4037,12.3645,12.3724,160400.0
2008-06-20 15:00:00,15.77,15.79,15.77,15.77,90400.0,12.3724,12.388,12.3724,12.3724,90400.0
2008-06-20 15:05:00,15.77,15.83,15.77,15.8,182800.0,12.3724,12.4194,12.3724,12.3959,182800.0
2008-06-20 15:10:00,15.8,15.81,15.79,15.79,104800.0,12.3959,12.4037,12.388,12.388,104800.0
2008-06-20 15:15:00,15.79,15.79,15.77,15.77,74800.0,12.388,12.388,12.3724,12.3724,74800.0
2008-06-20 15:20:00,15.77,15.79,15.77,15.79,72000.0,12.3724,12.388,12.3724,12.388,72000.0
2008-06-20 15:25:00,15.81,15.82,15.77,15.79,276000.0,12.4037,12.4116,12.3724,12.388,276000.0
2008-06-20 15:30:00,15.78,15.82,15.78,15.81,143200.0,12.3802,12.4116,12.3802,12.4037,143200.0
2008-06-20 15:35:00,15.8,15.81,15.78,15.78,110400.0,12.3959,12.4037,12.3802,12.3802,110400.0
2008-06-20 15:40:00,15.78,15.84,15.78,15.81,502000.0,12.3802,12.4273,12.3802,12.4037,502000.0
2008-06-20 15:45:00,15.81,15.84,15.81,15.83,436800.0,12.4037,12.4273,12.4037,12.4194,436800.0
2008-06-20 15:50:00,15.83,15.87,15.83,15.87,439200.0,12.4194,12.4508,12.4194,12.4508,439200.0
2008-06-20 15:55:00,15.87,15.89,15.85,15.87,704000.0,12.4508,12.4665,12.4351,12.4508,704000.0
2008-06-23 09:30:00,15.97,15.99,15.91,15.93,86000.0,12.5293,12.545,12.4822,12.4979,86000.0
2008-06-23 09:35:00,15.93,15.98,15.93,15.96,528400.0,12.4979,12.5371,12.4979,12.5214,528400.0
2008-06-23 09:40:00,15.96,15.97,15.94,15.95,114800.0,12.5214,12.5293,12.5057,12.5136,114800.0
2008-06-23 09:45:00,15.95,15.95,15.9,15.92,215200.0,12.5136,12.5136,12.4743,12.49,215200.0
2008-06-23 09:50:00,15.92,15.93,15.89,15.9,231200.0,12.49,12.4979,12.4665,12.4743,231200.0
2008-06-23 09:55:00,15.89,15.9,15.87,15.87,41200.0,12.4665,12.4743,12.4508,12.4508,41200.0
2008-06-23 10:00:00,15.87,15.88,15.85,15.88,31600.0,12.4508,12.4587,12.4351,12.4587,31600.0
2008-06-23 10:05:00,15.86,15.86,15.83,15.86,24400.0,12.443,12.443,12.4194,12.443,24400.0
2008-06-23 10:10:00,15.87,15.9,15.87,15.9,17600.0,12.4508,12.4743,12.4508,12.4743,17600.0
2008-06-23 10:15:00,15.9,15.9,15.87,15.89,92800.0,12.4743,12.4743,12.4508,12.4665,92800.0
2008-06-23 10:20:00,15.89,15.9,15.88,15.9,27600.0,12.4665,12.4743,12.4587,12.4743,27600.0
2008-06-23 10:25:00,15.9,15.9,15.89,15.9,17200.0,12.4743,12.4743,12.4665,12.4743,17200.0
2008-06-23 10:30:00,15.89,15.94,15.89,15.94,117600.0,12.4665,12.5057,12.4665,12.5057,117600.0
2008-06-23 10:35:00,15.94,15.94,15.9,15.9,113200.0,12.5057,12.5057,12.4743,12.4743,113200.0
2008-06-23 10:40:00,15.91,15.91,15.87,15.87,35200.0,12.4822,12.4822,12.4508,12.4508,35200.0
2008-06-23 10:45:00,15.86,15.87,15.85,15.85,28800.0,12.443,12.4508,12.4351,12.4351,28800.0
2008-06-23 10:50:00,15.85,15.85,15.81,15.81,224400.0,12.4351,12.4351,12.4037,12.4037,224400.0
2008-06-23 10:55:00,15.81,15.84,15.81,15.84,457200.0,12.4037,12.4273,12.4037,12.4273,457200.0
2008-06-23 11:00:00,15.83,15.85,15.81,15.81,33600.0,12.4194,12.4351,12.4037,12.4037,33600.0
2008-06-23 11:05:00,15.81,15.82,15.8,15.8,22400.0,12.4037,12.4116,12.3959,12.3959,22400.0
2008-06-23 11:10:00,15.8,15.81,15.79,15.81,11200.0,12.3959,12.4037,12.388,12.4037,11200.0
2008-06-23 11:15:00,15.8,15.83,15.78,15.79,69200.0,12.3959,12.4194,12.3802,12.388,69200.0
2008-06-23 11:20:00,15.79,15.8,15.77,15.78,100400.0,12.388,12.3959,12.3724,12.3802,100400.0
2008-06-23 11:25:00,15.78,15.82,15.78,15.81,325200.0,12.3802,12.4116,12.3802,12.4037,325200.0
2008-06-23 11:30:00,15.81,15.83,15.81,15.81,70400.0,12.4037,12.4194,12.4037,12.4037,70400.0
2008-06-23 11:35:00,15.81,15.83,15.81,15.82,12800.0,12.4037,12.4194,12.4037,12.4116,12800.0
2008-06-23 11:40:00,15.82,15.82,15.81,15.81,28000.0,12.4116,12.4116,12.4037,12.4037,28000.0
2008-06-23 11:45:00,15.81,15.82,15.79,15.79,24800.0,12.4037,12.4116,12.388,12.388,24800.0
2008-06-23 11:50:00,15.78,15.81,15.78,15.81,24000.0,12.3802,12.4037,12.3802,12.4037,24000.0
2008-06-23 11:55:00,15.81,15.84,15.8,15.83,22400.0,12.4037,12.4273,12.3959,12.4194,22400.0
2008-06-23 12:00:00,15.83,15.84,15.81,15.81,300000.0,12.4194,12.4273,12.4037,12.4037,300000.0
2008-06-23 12:05:00,15.81,15.81,15.78,15.79,64000.0,12.4037,12.4037,12.3802,12.388,64000.0
2008-06-23 12:10:00,15.79,15.79,15.77,15.78,16000.0,12.388,12.388,12.3724,12.3802,16000.0
2008-06-23 12:15:00,15.77,15.77,15.76,15.77,56000.0,12.3724,12.3724,12.3645,12.3724,56000.0
2008-06-23 12:20:00,15.77,15.8,15.77,15.8,36400.0,12.3724,12.3959,12.3724,12.3959,36400.0
2008-06-23 12:25:00,15.79,15.8,15.78,15.79,20000.0,12.388,12.3959,12.3802,12.388,20000.0
2008-06-23 12:30:00,15.79,15.81,15.79,15.8,23200.0,12.388,12.4037,12.388,12.3959,23200.0
2008-06-23 12:35:00,15.8,15.81,15.8,15.8,8000.0,12.3959,12.4037,12.3959,12.3959,8000.0
2008-06-23 12:40:00,15.8,15.8,15.79,15.79,10400.0,12.3959,12.3959,12.388,12.388,10400.0
2008-06-23 12:45:00,15.79,15.81,15.78,15.81,26400.0,12.388,12.4037,12.3802,12.4037,26400.0
2008-06-23 12:50:00,15.81,15.81,15.8,15.81,8800.0,12.4037,12.4037,12.3959,12.4037,8800.0
2008-06-23 12:55:00,15.81,15.82,15.8,15.81,33200.0,12.4037,12.4116,12.3959,12.4037,33200.0
2008-06-23 13:00:00,15.82,15.83,15.81,15.82,32000.0,12.4116,12.4194,12.4037,12.4116,32000.0
2008-06-23 13:05:00,15.82,15.83,15.81,15.82,74400.0,12.4116,12.4194,12.4037,12.4116,74400.0
2008-06-23 13:10:00,15.82,15.82,15.8,15.8,20400.0,12.4116,12.4116,12.3959,12.3959,20400.0
2008-06-23 13:15:00,15.8,15.82,15.8,15.81,55200.0,12.3959,12.4116,12.3959,12.4037,55200.0
2008-06-23 13:20:00,15.81,15.85,15.81,15.84,25600.0,12.4037,12.4351,12.4037,12.4273,25600.0
2008-06-23 13:25:00,15.84,15.85,15.83,15.83,18400.0,12.4273,12.4351,12.4194,12.4194,18400.0
2008-06-23 13:30:00,15.83,15.83,15.82,15.82,31600.0,12.4194,12.4194,12.4116,12.4116,31600.0
2008-06-23 13:35:00,15.82,15.83,15.82,15.82,27200.0,12.4116,12.4194,12.4116,12.4116,27200.0
2008-06-23 13:40:00,15.82,15.85,15.82,15.84,24800.0,12.4116,12.4351,12.4116,12.4273,24800.0
2008-06-23 13:45:00,15.85,15.88,15.84,15.88,60400.0,12.4351,12.4587,12.4273,12.4587,60400.0
2008-06-23 13:50:00,15.88,15.88,15.87,15.87,64400.0,12.4587,12.4587,12.4508,12.4508,64400.0
2008-06-23 13:55:00,15.87,15.88,15.87,15.88,581200.0,12.4508,12.4587,12.4508,12.4587,581200.0
2008-06-23 14:00:00,15.88,15.88,15.86,15.87,28400.0,12.4587,12.4587,12.443,12.4508,28400.0
2008-06-23 14:05:00,15.87,15.88,15.84,15.84,243200.0,12.4508,12.4587,12.4273,12.4273,243200.0
2008-06-23 14:10:00,15.84,15.84,15.83,15.84,28800.0,12.4273,12.4273,12.4194,12.4273,28800.0
2008-06-23 14:15:00,15.83,15.85,15.83,15.85,48400.0,12.4194,12.4351,12.4194,12.4351,48400.0
2008-06-23 14:20:00,15.85,15.85,15.81,15.82,49200.0,12.4351,12.4351,12.4037,12.4116,49200.0
2008-06-23 14:25:00,15.82,15.83,15.81,15.83,67600.0,12.4116,12.4194,12.4037,12.4194,67600.0
2008-06-23 14:30:00,15.82,15.84,15.82,15.84,44400.0,12.4116,12.4273,12.4116,12.4273,44400.0
2008-06-23 14:35:00,15.84,15.84,15.82,15.82,87600.0,12.4273,12.4273,12.4116,12.4116,87600.0
2008-06-23 14:40:00,15.82,15.83,15.8,15.81,61200.0,12.4116,12.4194,12.3959,12.4037,61200.0
2008-06-23 14:45:00,15.8,15.81,15.78,15.78,76800.0,12.3959,12.4037,12.3802,12.3802,76800.0
2008-06-23 14:50:00,15.79,15.79,15.77,15.78,20000.0,12.388,12.388,12.3724,12.3802,20000.0
2008-06-23 14:55:00,15.79,15.79,15.78,15.79,10000.0,12.388,12.388,12.3802,12.388,10000.0
2008-06-23 15:00:00,15.79,15.8,15.77,15.77,68000.0,12.388,12.3959,12.3724,12.3724,68000.0
2008-06-23 15:05:00,15.77,15.78,15.77,15.78,139600.0,12.3724,12.3802,12.3724,12.3802,139600.0
2008-06-23 15:10:00,15.77,15.78,15.77,15.78,96800.0,12.3724,12.3802,12.3724,12.3802,96800.0
2008-06-23 15:15:00,15.78,15.78,15.73,15.73,110000.0,12.3802,12.3802,12.341,12.341,110000.0
2008-06-23 15:20:00,15.73,15.73,15.71,15.72,588400.0,12.341,12.341,12.3253,12.3331,588400.0
2008-06-23 15:25:00,15.72,15.75,15.72,15.75,162800.0,12.3331,12.3567,12.3331,12.3567,162800.0
2008-06-23 15:30:00,15.75,15.75,15.74,15.74,302800.0,12.3567,12.3567,12.3488,12.3488,302800.0
2008-06-23 15:35:00,15.74,15.75,15.73,15.75,88400.0,12.3488,12.3567,12.341,12.3567,88400.0
2008-06-23 15:40:00,15.75,15.76,15.74,15.74,170000.0,12.3567,12.3645,12.3488,12.3488,170000.0
2008-06-23 15:45:00,15.74,15.75,15.73,15.73,84000.0,12.3488,12.3567,12.341,12.341,84000.0
2008-06-23 15:50:00,15.73,15.75,15.72,15.74,268800.0,12.341,12.3567,12.3331,12.3488,268800.0
2008-06-23 15:55:00,15.74,15.75,15.71,15.72,164400.0,12.3488,12.3567,12.3253,12.3331,164400.0
2008-06-24 09:30:00,15.56,15.62,15.56,15.61,116400.0,12.2385,12.2857,12.2385,12.2779,116400.0
2008-06-24 09:35:00,15.61,15.62,15.56,15.58,100000.0,12.2779,12.2857,12.2385,12.2543,100000.0
2008-06-24 09:40:00,15.58,15.58,15.52,15.53,126000.0,12.2543,12.2543,12.2071,12.2149,126000.0
2008-06-24 09:45:00,15.53,15.53,15.49,15.5,106000.0,12.2149,12.2149,12.1835,12.1913,106000.0
2008-06-24 09:50:00,15.51,15.51,15.47,15.51,48400.0,12.1992,12.1992,12.1677,12.1992,48400.0
2008-06-24 09:55:00,15.51,15.51,15.48,15.49,104400.0,12.1992,12.1992,12.1756,12.1835,104400.0
2008-06-24 10:00:00,15.49,15.49,15.41,15.44,157200.0,12.1835,12.1835,12.1205,12.1441,157200.0
2008-06-24 10:05:00,15.44,15.47,15.43,15.46,30800.0,12.1441,12.1677,12.1363,12.1599,30800.0
2008-06-24 10:10:00,15.46,15.51,15.46,15.49,10800.0,12.1599,12.1992,12.1599,12.1835,10800.0
2008-06-24 10:15:00,15.49,15.51,15.47,15.5,52400.0,12.1835,12.1992,12.1677,12.1913,52400.0
2008-06-24 10:20:00,15.51,15.52,15.48,15.49,83600.0,12.1992,12.2071,12.1756,12.1835,83600.0
2008-06-24 10:25:00,15.49,15.51,15.46,15.47,53200.0,12.1835,12.1992,12.1599,12.1677,53200.0
2008-06-24 10:30:00,15.47,15.48,15.43,15.44,82800.0,12.1677,12.1756,12.1363,12.1441,82800.0
2008-06-24 10:35:00,15.44,15.46,15.43,15.45,93200.0,12.1441,12.1599,12.1363,12.152,93200.0
2008-06-24 10:40:00,15.44,15.46,15.44,15.46,180000.0,12.1441,12.1599,12.1441,12.1599,180000.0
2008-06-24 10:45:00,15.46,15.49,15.45,15.48,66800.0,12.1599,12.1835,12.152,12.1756,66800.0
2008-06-24 10:50:00,15.47,15.49,15.47,15.48,28400.0,12.1677,12.1835,12.1677,12.1756,28400.0
2008-06-24 10:55:00,15.49,15.54,15.49,15.53,117200.0,12.1835,12.2228,12.1835,12.2149,117200.0
2008-06-24 11:00:00,15.53,15.56,15.53,15.55,115600.0,12.2149,12.2385,12.2149,12.2307,115600.0
2008-06-24 11:05:00,15.55,15.56,15.54,15.56,54400.0,12.2307,12.2385,12.2228,12.2385,54400.0
2008-06-24 11:10:00,15.56,15.56,15.53,15.54,38400.0,12.2385,12.2385,12.2149,12.2228,38400.0
2008-06-24 11:15:00,15.54,15.61,15.54,15.6,243600.0,12.2228,12.2779,12.2228,12.27,243600.0
2008-06-24 11:20:00,15.61,15.61,15.6,15.61,64400.0,12.2779,12.2779,12.27,12.2779,64400.0
2008-06-24 11:25:00,15.61,15.61,15.56,15.58,32800.0,12.2779,12.2779,12.2385,12.2543,32800.0
2008-06-24 11:30:00,15.58,15.58,15.54,15.54,42400.0,12.2543,12.2543,12.2228,12.2228,42400.0
2008-06-24 11:35:00,15.55,15.55,15.53,15.55,60400.0,12.2307,12.2307,12.2149,12.2307,60400.0
2008-06-24 11:40:00,15.55,15.56,15.54,15.54,50000.0,12.2307,12.2385,12.2228,12.2228,50000.0
2008-06-24 11:45:00,15.54,15.61,15.54,15.61,105200.0,12.2228,12.2779,12.2228,12.2779,105200.0
2008-06-24 11:50:00,15.61,15.63,15.58,15.63,139600.0,12.2779,12.2936,12.2543,12.2936,139600.0
2008-06-24 11:55:00,15.63,15.67,15.63,15.66,78000.0,12.2936,12.325,12.2936,12.3172,78000.0
2008-06-24 12:00:00,15.66,15.66,15.65,15.65,8400.0,12.3172,12.3172,12.3093,12.3093,8400.0
2008-06-24 12:05:00,15.65,15.66,15.65,15.66,15600.0,12.3093,12.3172,12.3093,12.3172,15600.0
2008-06-24 12:10:00,15.66,15.67,15.65,15.65,24800.0,12.3172,12.325,12.3093,12.3093,24800.0
2008-06-24 12:15:00,15.65,15.66,15.62,15.62,76000.0,12.3093,12.3172,12.2857,12.2857,76000.0
2008-06-24 12:20:00,15.63,15.65,15.63,15.65,64400.0,12.2936,12.3093,12.2936,12.3093,64400.0
2008-06-24 12:25:00,15.63,15.67,15.63,15.65,42000.0,12.2936,12.325,12.2936,12.3093,42000.0
2008-06-24 12:30:00,15.65,15.67,15.65,15.66,22000.0,12.3093,12.325,12.3093,12.3172,22000.0
2008-06-24 12:35:00,15.66,15.67,15.66,15.67,8800.0,12.3172,12.325,12.3172,12.325,8800.0
2008-06-24 12:40:00,15.67,15.68,15.63,15.63,74800.0,12.325,12.3329,12.2936,12.2936,74800.0
2008-06-24 12:45:00,15.63,15.64,15.63,15.63,104000.0,12.2936,12.3015,12.2936,12.2936,104000.0
2008-06-24 12:50:00,15.63,15.63,15.61,15.62,55200.0,12.2936,12.2936,12.2779,12.2857,55200.0
2008-06-24 12:55:00,15.61,15.63,15.61,15.62,32000.0,12.2779,12.2936,12.2779,12.2857,32000.0
2008-06-24 13:00:00,15.62,15.63,15.61,15.63,36400.0,12.2857,12.2936,12.2779,12.2936,36400.0
2008-06-24 13:05:00,15.63,15.63,15.62,15.62,54000.0,12.2936,12.2936,12.2857,12.2857,54000.0
2008-06-24 13:10:00,15.62,15.63,15.6,15.61,50000.0,12.2857,12.2936,12.27,12.2779,50000.0
2008-06-24 13:15:00,15.61,15.63,15.61,15.63,20800.0,12.2779,12.2936,12.2779,12.2936,20800.0
2008-06-24 13:20:00,15.63,15.63,15.61,15.63,36400.0,12.2936,12.2936,12.2779,12.2936,36400.0
2008-06-24 13:25:00,15.63,15.63,15.59,15.59,35200.0,12.2936,12.2936,12.2621,12.2621,35200.0
2008-06-24 13:30:00,15.58,15.59,15.57,15.58,90000.0,12.2543,12.2621,12.2464,12.2543,90000.0
2008-06-24 13:35:00,15.57,15.59,15.57,15.58,55200.0,12.2464,12.2621,12.2464,12.2543,55200.0
2008-06-24 13:40:00,15.58,15.58,15.56,15.57,90400.0,12.2543,12.2543,12.2385,12.2464,90400.0
2008-06-24 13:45:00,15.56,15.61,15.56,15.6,81200.0,12.2385,12.2779,12.2385,12.27,81200.0
2008-06-24 13:50:00,15.6,15.63,15.6,15.62,23600.0,12.27,12.2936,12.27,12.2857,23600.0
2008-06-24 13:55:00,15.62,15.62,15.61,15.62,46000.0,12.2857,12.2857,12.2779,12.2857,46000.0
2008-06-24 14:00:00,15.62,15.66,15.62,15.66,22800.0,12.2857,12.3172,12.2857,12.3172,22800.0
2008-06-24 14:05:00,15.66,15.66,15.63,15.64,41200.0,12.3172,12.3172,12.2936,12.3015,41200.0
2008-06-24 14:10:00,15.63,15.64,15.63,15.64,102400.0,12.2936,12.3015,12.2936,12.3015,102400.0
2008-06-24 14:15:00,15.63,15.64,15.63,15.63,18400.0,12.2936,12.3015,12.2936,12.2936,18400.0
2008-06-24 14:20:00,15.64,15.64,15.63,15.63,18400.0,12.3015,12.3015,12.2936,12.2936,18400.0
2008-06-24 14:25:00,15.63,15.65,15.63,15.64,32800.0,12.2936,12.3093,12.2936,12.3015,32800.0
2008-06-24 14:30:00,15.64,15.64,15.63,15.63,38800.0,12.3015,12.3015,12.2936,12.2936,38800.0
2008-06-24 14:35:00,15.63,15.63,15.61,15.61,26400.0,12.2936,12.2936,12.2779,12.2779,26400.0
2008-06-24 14:40:00,15.61,15.61,15.6,15.6,46000.0,12.2779,12.2779,12.27,12.27,46000.0
2008-06-24 14:45:00,15.6,15.61,15.54,15.55,120400.0,12.27,12.2779,12.2228,12.2307,120400.0
2008-06-24 14:50:00,15.55,15.56,15.55,15.56,26000.0,12.2307,12.2385,12.2307,12.2385,26000.0
2008-06-24 14:55:00,15.56,15.57,15.55,15.55,38800.0,12.2385,12.2464,12.2307,12.2307,38800.0
2008-06-24 15:00:00,15.57,15.58,15.57,15.57,51200.0,12.2464,12.2543,12.2464,12.2464,51200.0
2008-06-24 15:05:00,15.58,15.58,15.55,15.57,52400.0,12.2543,12.2543,12.2307,12.2464,52400.0
2008-06-24 15:10:00,15.57,15.57,15.53,15.54,118800.0,12.2464,12.2464,12.2149,12.2228,118800.0
2008-06-24 15:15:00,15.54,15.56,15.53,15.54,144000.0,12.2228,12.2385,12.2149,12.2228,144000.0
2008-06-24 15:20:00,15.54,15.56,15.54,15.55,82800.0,12.2228,12.2385,12.2228,12.2307,82800.0
2008-06-24 15:25:00,15.55,15.55,15.52,15.54,82800.0,12.2307,12.2307,12.2071,12.2228,82800.0
2008-06-24 15:30:00,15.54,15.54,15.53,15.53,29200.0,12.2228,12.2228,12.2149,12.2149,29200.0
2008-06-24 15:35:00,15.53,15.53,15.5,15.52,159600.0,12.2149,12.2149,12.1913,12.2071,159600.0
2008-06-24 15:40:00,15.52,15.54,15.51,15.54,50800.0,12.2071,12.2228,12.1992,12.2228,50800.0
2008-06-24 15:45:00,15.54,15.54,15.5,15.51,64400.0,12.2228,12.2228,12.1913,12.1992,64400.0
2008-06-24 15:50:00,15.5,15.5,15.46,15.47,143200.0,12.1913,12.1913,12.1599,12.1677,143200.0
2008-06-24 15:55:00,15.47,15.47,15.45,15.45,51200.0,12.1677,12.1677,12.152,12.152,51200.0
2008-06-24 16:00:00,15.44,15.47,15.44,15.47,2400.0,12.1441,12.1677,12.1441,12.1677,2400.0
2008-06-24 16:05:00,15.47,15.47,15.47,15.47,0.0,12.1677,12.1677,12.1677,12.1677,0.0
2008-06-24 16:10:00,15.47,15.47,15.47,15.47,0.0,12.1677,12.1677,12.1677,12.1677,0.0
2008-06-25 09:30:00,15.51,15.55,15.5,15.52,58800.0,12.1992,12.2307,12.1913,12.2071,58800.0
2008-06-25 09:35:00,15.5,15.59,15.49,15.59,342000.0,12.1913,12.2621,12.1835,12.2621,342000.0
2008-06-25 09:40:00,15.59,15.62,15.59,15.59,400400.0,12.2621,12.2857,12.2621,12.2621,400400.0
2008-06-25 09:45:00,15.6,15.63,15.6,15.62,244000.0,12.27,12.2936,12.27,12.2857,244000.0
2008-06-25 09:50:00,15.62,15.62,15.57,15.58,257200.0,12.2857,12.2857,12.2464,12.2543,257200.0
2008-06-25 09:55:00,15.57,15.59,15.57,15.58,388400.0,12.2464,12.2621,12.2464,12.2543,388400.0
2008-06-25 10:00:00,15.57,15.62,15.57,15.62,90400.0,12.2464,12.2857,12.2464,12.2857,90400.0
2008-06-25 10:05:00,15.62,15.62,15.59,15.61,56400.0,12.2857,12.2857,12.2621,12.2779,56400.0
2008-06-25 10:10:00,15.61,15.62,15.59,15.59,36800.0,12.2779,12.2857,12.2621,12.2621,36800.0
2008-06-25 10:15:00,15.59,15.6,15.59,15.6,24800.0,12.2621,12.27,12.2621,12.27,24800.0
2008-06-25 10:20:00,15.6,15.61,15.59,15.6,35600.0,12.27,12.2779,12.2621,12.27,35600.0
2008-06-25 10:25:00,15.61,15.62,15.6,15.61,19600.0,12.2779,12.2857,12.27,12.2779,19600.0
2008-06-25 10:30:00,15.61,15.66,15.61,15.66,56400.0,12.2779,12.3172,12.2779,12.3172,56400.0
2008-06-25 10:35:00,15.67,15.71,15.66,15.69,101600.0,12.325,12.3565,12.3172,12.3408,101600.0
2008-06-25 10:40:00,15.69,15.7,15.69,15.7,38000.0,12.3408,12.3486,12.3408,12.3486,38000.0
2008-06-25 10:45:00,15.71,15.72,15.7,15.72,46000.0,12.3565,12.3644,12.3486,12.3644,46000.0
2008-06-25 10:50:00,15.72,15.74,15.72,15.74,63600.0,12.3644,12.3801,12.3644,12.3801,63600.0
2008-06-25 10:55:00,15.74,15.74,15.7,15.71,90400.0,12.3801,12.3801,12.3486,12.3565,90400.0
2008-06-25 11:00:00,15.71,15.71,15.7,15.71,24000.0,12.3565,12.3565,12.3486,12.3565,24000.0
2008-06-25 11:05:00,15.71,15.73,15.71,15.71,54800.0,12.3565,12.3722,12.3565,12.3565,54800.0
2008-06-25 11:10:00,15.71,15.72,15.69,15.69,18000.0,12.3565,12.3644,12.3408,12.3408,18000.0
2008-06-25 11:15:00,15.69,15.7,15.68,15.69,652400.0,12.3408,12.3486,12.3329,12.3408,652400.0
2008-06-25 11:20:00,15.69,15.71,15.69,15.71,265200.0,12.3408,12.3565,12.3408,12.3565,265200.0
2008-06-25 11:25:00,15.71,15.71,15.69,15.7,63600.0,12.3565,12.3565,12.3408,12.3486,63600.0
2008-06-25 11:30:00,15.7,15.72,15.7,15.72,287600.0,12.3486,12.3644,12.3486,12.3644,287600.0
2008-06-25 11:35:00,15.72,15.72,15.7,15.7,324000.0,12.3644,12.3644,12.3486,12.3486,324000.0
2008-06-25 11:40:00,15.7,15.71,15.67,15.68,75600.0,12.3486,12.3565,12.325,12.3329,75600.0
2008-06-25 11:45:00,15.68,15.69,15.66,15.66,19600.0,12.3329,12.3408,12.3172,12.3172,19600.0
2008-06-25 11:50:00,15.67,15.68,15.67,15.67,38400.0,12.325,12.3329,12.325,12.325,38400.0
2008-06-25 11:55:00,15.67,15.68,15.66,15.68,82000.0,12.325,12.3329,12.3172,12.3329,82000.0
2008-06-25 12:00:00,15.67,15.68,15.66,15.67,34800.0,12.325,12.3329,12.3172,12.325,34800.0
2008-06-25 12:05:00,15.67,15.67,15.67,15.67,20400.0,12.325,12.325,12.325,12.325,20400.0
2008-06-25 12:10:00,15.67,15.68,15.67,15.68,20800.0,12.325,12.3329,12.325,12.3329,20800.0
2008-06-25 12:15:00,15.67,15.67,15.65,15.67,83200.0,12.325,12.325,12.3093,12.325,83200.0
2008-06-25 12:20:00,15.67,15.69,15.67,15.69,48800.0,12.325,12.3408,12.325,12.3408,48800.0
2008-06-25 12:25:00,15.7,15.7,15.69,15.7,14000.0,12.3486,12.3486,12.3408,12.3486,14000.0
2008-06-25 12:30:00,15.7,15.71,15.69,15.69,179200.0,12.3486,12.3565,12.3408,12.3408,179200.0
2008-06-25 12:35:00,15.69,15.69,15.68,15.68,3600.0,12.3408,12.3408,12.3329,12.3329,3600.0
2008-06-25 12:40:00,15.68,15.69,15.66,15.66,21600.0,12.3329,12.3408,12.3172,12.3172,21600.0
2008-06-25 12:45:00,15.66,15.67,15.65,15.65,34400.0,12.3172,12.325,12.3093,12.3093,34400.0
2008-06-25 12:50:00,15.66,15.68,15.65,15.65,25600.0,12.3172,12.3329,12.3093,12.3093,25600.0
2008-06-25 12:55:00,15.65,15.65,15.65,15.65,4000.0,12.3093,12.3093,12.3093,12.3093,4000.0
2008-06-25 13:00:00,15.64,15.65,15.64,15.65,62000.0,12.3015,12.3093,12.3015,12.3093,62000.0
2008-06-25 13:05:00,15.64,15.65,15.64,15.65,70400.0,12.3015,12.3093,12.3015,12.3093,70400.0
2008-06-25 13:10:00,15.66,15.67,15.66,15.67,10400.0,12.3172,12.325,12.3172,12.325,10400.0
2008-06-25 13:15:00,15.67,15.67,15.67,15.67,8000.0,12.325,12.325,12.325,12.325,8000.0
2008-06-25 13:20:00,15.67,15.68,15.66,15.67,68400.0,12.325,12.3329,12.3172,12.325,68400.0
2008-06-25 13:25:00,15.66,15.66,15.65,15.66,27600.0,12.3172,12.3172,12.3093,12.3172,27600.0
2008-06-25 13:30:00,15.65,15.67,15.65,15.67,24000.0,12.3093,12.325,12.3093,12.325,24000.0
2008-06-25 13:35:00,15.66,15.66,15.64,15.64,4400.0,12.3172,12.3172,12.3015,12.3015,4400.0
2008-06-25 13:40:00,15.65,15.66,15.65,15.66,5600.0,12.3093,12.3172,12.3093,12.3172,5600.0
2008-06-25 13:45:00,15.66,15.66,15.65,15.66,12000.0,12.3172,12.3172,12.3093,12.3172,12000.0
2008-06-25 13:50:00,15.66,15.67,15.66,15.67,6800.0,12.3172,12.325,12.3172,12.325,6800.0
2008-06-25 13:55:00,15.67,15.67,15.65,15.65,14800.0,12.325,12.325,12.3093,12.3093,14800.0
2008-06-25 14:00:00,15.65,15.65,15.63,15.64,62000.0,12.3093,12.3093,12.2936,12.3015,62000.0
2008-06-25 14:05:00,15.64,15.66,15.64,15.65,24400.0,12.3015,12.3172,12.3015,12.3093,24400.0
2008-06-25 14:10:00,15.65,15.71,15.62,15.7,777600.0,12.3093,12.3565,12.2857,12.3486,777600.0
2008-06-25 14:15:00,15.7,15.72,15.67,15.7,201200.0,12.3486,12.3644,12.325,12.3486,201200.0
2008-06-25 14:20:00,15.7,15.72,15.65,15.66,149200.0,12.3486,12.3644,12.3093,12.3172,149200.0
2008-06-25 14:25:00,15.66,15.67,15.6,15.6,283200.0,12.3172,12.325,12.27,12.27,283200.0
2008-06-25 14:30:00,15.59,15.62,15.56,15.62,285200.0,12.2621,12.2857,12.2385,12.2857,285200.0
2008-06-25 14:35:00,15.62,15.66,15.62,15.62,152400.0,12.2857,12.3172,12.2857,12.2857,152400.0
2008-06-25 14:40:00,15.62,15.64,15.58,15.63,199200.0,12.2857,12.3015,12.2543,12.2936,199200.0
2008-06-25 14:45:00,15.62,15.63,15.58,15.63,113600.0,12.2857,12.2936,12.2543,12.2936,113600.0
2008-06-25 14:50:00,15.63,15.66,15.61,15.63,138800.0,12.2936,12.3172,12.2779,12.2936,138800.0
2008-06-25 14:55:00,15.63,15.68,15.61,15.67,1032400.0,12.2936,12.3329,12.2779,12.325,1032400.0
2008-06-25 15:00:00,15.67,15.75,15.65,15.72,222000.0,12.325,12.388,12.3093,12.3644,222000.0
2008-06-25 15:05:00,15.72,15.75,15.72,15.72,233200.0,12.3644,12.388,12.3644,12.3644,233200.0
2008-06-25 15:10:00,15.72,15.74,15.7,15.7,227600.0,12.3644,12.3801,12.3486,12.3486,227600.0
2008-06-25 15:15:00,15.7,15.71,15.68,15.68,94000.0,12.3486,12.3565,12.3329,12.3329,94000.0
2008-06-25 15:20:00,15.67,15.67,15.6,15.6,343600.0,12.325,12.325,12.27,12.27,343600.0
2008-06-25 15:25:00,15.6,15.62,15.58,15.62,859600.0,12.27,12.2857,12.2543,12.2857,859600.0
2008-06-25 15:30:00,15.62,15.62,15.56,15.56,123600.0,12.2857,12.2857,12.2385,12.2385,123600.0
2008-06-25 15:35:00,15.56,15.57,15.51,15.54,948800.0,12.2385,12.2464,12.1992,12.2228,948800.0
2008-06-25 15:40:00,15.54,15.59,15.53,15.57,233200.0,12.2228,12.2621,12.2149,12.2464,233200.0
2008-06-25 15:45:00,15.56,15.56,15.51,15.51,66000.0,12.2385,12.2385,12.1992,12.1992,66000.0
2008-06-25 15:50:00,15.52,15.6,15.52,15.59,161200.0,12.2071,12.27,12.2071,12.2621,161200.0
2008-06-25 15:55:00,15.59,15.64,15.58,15.63,98000.0,12.2621,12.3015,12.2543,12.2936,98000.0
2008-06-25 16:00:00,15.64,15.64,15.61,15.61,32800.0,12.3015,12.3015,12.2779,12.2779,32800.0
2008-06-25 16:05:00,15.6,15.6,15.6,15.6,6800.0,12.27,12.27,12.27,12.27,6800.0
2008-06-25 16:10:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-06-26 09:30:00,15.47,15.47,15.4,15.47,63600.0,12.1677,12.1677,12.1127,12.1677,63600.0
2008-06-26 09:35:00,15.47,15.48,15.45,15.45,48800.0,12.1677,12.1756,12.152,12.152,48800.0
2008-06-26 09:40:00,15.46,15.47,15.44,15.45,29600.0,12.1599,12.1677,12.1441,12.152,29600.0
2008-06-26 09:45:00,15.45,15.47,15.43,15.44,50400.0,12.152,12.1677,12.1363,12.1441,50400.0
2008-06-26 09:50:00,15.44,15.46,15.43,15.46,98400.0,12.1441,12.1599,12.1363,12.1599,98400.0
2008-06-26 09:55:00,15.46,15.47,15.45,15.46,87200.0,12.1599,12.1677,12.152,12.1599,87200.0
2008-06-26 10:00:00,15.46,15.49,15.44,15.44,72000.0,12.1599,12.1835,12.1441,12.1441,72000.0
2008-06-26 10:05:00,15.42,15.46,15.42,15.46,65600.0,12.1284,12.1599,12.1284,12.1599,65600.0
2008-06-26 10:10:00,15.46,15.47,15.45,15.45,56000.0,12.1599,12.1677,12.152,12.152,56000.0
2008-06-26 10:15:00,15.45,15.45,15.42,15.44,36800.0,12.152,12.152,12.1284,12.1441,36800.0
2008-06-26 10:20:00,15.44,15.48,15.44,15.46,38400.0,12.1441,12.1756,12.1441,12.1599,38400.0
2008-06-26 10:25:00,15.46,15.51,15.46,15.48,108000.0,12.1599,12.1992,12.1599,12.1756,108000.0
2008-06-26 10:30:00,15.47,15.48,15.45,15.45,136000.0,12.1677,12.1756,12.152,12.152,136000.0
2008-06-26 10:35:00,15.45,15.46,15.43,15.43,185200.0,12.152,12.1599,12.1363,12.1363,185200.0
2008-06-26 10:40:00,15.43,15.45,15.4,15.43,95200.0,12.1363,12.152,12.1127,12.1363,95200.0
2008-06-26 10:45:00,15.42,15.43,15.38,15.39,51600.0,12.1284,12.1363,12.097,12.1048,51600.0
2008-06-26 10:50:00,15.39,15.4,15.37,15.37,65200.0,12.1048,12.1127,12.0891,12.0891,65200.0
2008-06-26 10:55:00,15.37,15.38,15.32,15.34,100000.0,12.0891,12.097,12.0498,12.0655,100000.0
2008-06-26 11:00:00,15.33,15.34,15.33,15.34,44000.0,12.0576,12.0655,12.0576,12.0655,44000.0
2008-06-26 11:05:00,15.34,15.36,15.34,15.36,44800.0,12.0655,12.0812,12.0655,12.0812,44800.0
2008-06-26 11:10:00,15.36,15.36,15.34,15.35,72400.0,12.0812,12.0812,12.0655,12.0734,72400.0
2008-06-26 11:15:00,15.35,15.36,15.32,15.33,67600.0,12.0734,12.0812,12.0498,12.0576,67600.0
2008-06-26 11:20:00,15.33,15.35,15.32,15.35,71600.0,12.0576,12.0734,12.0498,12.0734,71600.0
2008-06-26 11:25:00,15.34,15.35,15.33,15.34,32000.0,12.0655,12.0734,12.0576,12.0655,32000.0
2008-06-26 11:30:00,15.33,15.36,15.33,15.35,71600.0,12.0576,12.0812,12.0576,12.0734,71600.0
2008-06-26 11:35:00,15.35,15.35,15.34,15.35,35200.0,12.0734,12.0734,12.0655,12.0734,35200.0
2008-06-26 11:40:00,15.35,15.39,15.35,15.38,36400.0,12.0734,12.1048,12.0734,12.097,36400.0
2008-06-26 11:45:00,15.38,15.39,15.37,15.39,38800.0,12.097,12.1048,12.0891,12.1048,38800.0
2008-06-26 11:50:00,15.38,15.4,15.38,15.38,28800.0,12.097,12.1127,12.097,12.097,28800.0
2008-06-26 11:55:00,15.38,15.39,15.37,15.38,31200.0,12.097,12.1048,12.0891,12.097,31200.0
2008-06-26 12:00:00,15.38,15.39,15.37,15.38,24000.0,12.097,12.1048,12.0891,12.097,24000.0
2008-06-26 12:05:00,15.38,15.38,15.36,15.37,77600.0,12.097,12.097,12.0812,12.0891,77600.0
2008-06-26 12:10:00,15.37,15.37,15.35,15.35,79600.0,12.0891,12.0891,12.0734,12.0734,79600.0
2008-06-26 12:15:00,15.35,15.37,15.35,15.36,27600.0,12.0734,12.0891,12.0734,12.0812,27600.0
2008-06-26 12:20:00,15.36,15.38,15.35,15.38,45200.0,12.0812,12.097,12.0734,12.097,45200.0
2008-06-26 12:25:00,15.37,15.37,15.34,15.35,29200.0,12.0891,12.0891,12.0655,12.0734,29200.0
2008-06-26 12:30:00,15.34,15.35,15.32,15.32,46800.0,12.0655,12.0734,12.0498,12.0498,46800.0
2008-06-26 12:35:00,15.32,15.32,15.3,15.31,32000.0,12.0498,12.0498,12.034,12.0419,32000.0
2008-06-26 12:40:00,15.31,15.32,15.31,15.31,39200.0,12.0419,12.0498,12.0419,12.0419,39200.0
2008-06-26 12:45:00,15.31,15.31,15.29,15.3,81200.0,12.0419,12.0419,12.0262,12.034,81200.0
2008-06-26 12:50:00,15.3,15.31,15.29,15.31,91200.0,12.034,12.0419,12.0262,12.0419,91200.0
2008-06-26 12:55:00,15.31,15.34,15.31,15.33,53200.0,12.0419,12.0655,12.0419,12.0576,53200.0
2008-06-26 13:00:00,15.33,15.34,15.32,15.33,28400.0,12.0576,12.0655,12.0498,12.0576,28400.0
2008-06-26 13:05:00,15.33,15.34,15.31,15.33,28000.0,12.0576,12.0655,12.0419,12.0576,28000.0
2008-06-26 13:10:00,15.33,15.34,15.32,15.33,19600.0,12.0576,12.0655,12.0498,12.0576,19600.0
2008-06-26 13:15:00,15.33,15.34,15.32,15.32,12000.0,12.0576,12.0655,12.0498,12.0498,12000.0
2008-06-26 13:20:00,15.33,15.33,15.32,15.33,48400.0,12.0576,12.0576,12.0498,12.0576,48400.0
2008-06-26 13:25:00,15.31,15.31,15.29,15.29,35200.0,12.0419,12.0419,12.0262,12.0262,35200.0
2008-06-26 13:30:00,15.29,15.31,15.28,15.29,48800.0,12.0262,12.0419,12.0183,12.0262,48800.0
2008-06-26 13:35:00,15.29,15.3,15.29,15.3,14800.0,12.0262,12.034,12.0262,12.034,14800.0
2008-06-26 13:40:00,15.3,15.3,15.29,15.3,16400.0,12.034,12.034,12.0262,12.034,16400.0
2008-06-26 13:45:00,15.3,15.32,15.3,15.3,14400.0,12.034,12.0498,12.034,12.034,14400.0
2008-06-26 13:50:00,15.3,15.36,15.3,15.35,20400.0,12.034,12.0812,12.034,12.0734,20400.0
2008-06-26 13:55:00,15.35,15.35,15.33,15.35,29600.0,12.0734,12.0734,12.0576,12.0734,29600.0
2008-06-26 14:00:00,15.34,15.36,15.34,15.36,10000.0,12.0655,12.0812,12.0655,12.0812,10000.0
2008-06-26 14:05:00,15.37,15.38,15.35,15.38,97200.0,12.0891,12.097,12.0734,12.097,97200.0
2008-06-26 14:10:00,15.38,15.38,15.31,15.32,46400.0,12.097,12.097,12.0419,12.0498,46400.0
2008-06-26 14:15:00,15.32,15.33,15.29,15.3,90000.0,12.0498,12.0576,12.0262,12.034,90000.0
2008-06-26 14:20:00,15.3,15.3,15.26,15.27,100400.0,12.034,12.034,12.0026,12.0104,100400.0
2008-06-26 14:25:00,15.28,15.3,15.26,15.3,50400.0,12.0183,12.034,12.0026,12.034,50400.0
2008-06-26 14:30:00,15.3,15.31,15.28,15.28,26800.0,12.034,12.0419,12.0183,12.0183,26800.0
2008-06-26 14:35:00,15.27,15.3,15.25,15.25,81200.0,12.0104,12.034,11.9947,11.9947,81200.0
2008-06-26 14:40:00,15.26,15.29,15.25,15.26,76400.0,12.0026,12.0262,11.9947,12.0026,76400.0
2008-06-26 14:45:00,15.26,15.28,15.26,15.26,46800.0,12.0026,12.0183,12.0026,12.0026,46800.0
2008-06-26 14:50:00,15.26,15.29,15.26,15.28,118400.0,12.0026,12.0262,12.0026,12.0183,118400.0
2008-06-26 14:55:00,15.28,15.3,15.27,15.28,37200.0,12.0183,12.034,12.0104,12.0183,37200.0
2008-06-26 15:00:00,15.28,15.32,15.27,15.31,94400.0,12.0183,12.0498,12.0104,12.0419,94400.0
2008-06-26 15:05:00,15.31,15.36,15.31,15.35,148800.0,12.0419,12.0812,12.0419,12.0734,148800.0
2008-06-26 15:10:00,15.35,15.35,15.33,15.33,76400.0,12.0734,12.0734,12.0576,12.0576,76400.0
2008-06-26 15:15:00,15.34,15.38,15.32,15.33,70000.0,12.0655,12.097,12.0498,12.0576,70000.0
2008-06-26 15:20:00,15.32,15.36,15.32,15.36,81600.0,12.0498,12.0812,12.0498,12.0812,81600.0
2008-06-26 15:25:00,15.36,15.37,15.34,15.34,87600.0,12.0812,12.0891,12.0655,12.0655,87600.0
2008-06-26 15:30:00,15.34,15.35,15.32,15.33,88400.0,12.0655,12.0734,12.0498,12.0576,88400.0
2008-06-26 15:35:00,15.33,15.35,15.32,15.34,212000.0,12.0576,12.0734,12.0498,12.0655,212000.0
2008-06-26 15:40:00,15.34,15.34,15.31,15.34,77200.0,12.0655,12.0655,12.0419,12.0655,77200.0
2008-06-26 15:45:00,15.33,15.34,15.31,15.34,111200.0,12.0576,12.0655,12.0419,12.0655,111200.0
2008-06-26 15:50:00,15.33,15.33,15.28,15.28,86400.0,12.0576,12.0576,12.0183,12.0183,86400.0
2008-06-26 15:55:00,15.28,15.32,15.28,15.3,799200.0,12.0183,12.0498,12.0183,12.034,799200.0
2008-06-26 16:00:00,15.28,15.29,15.26,15.26,99600.0,12.0183,12.0262,12.0026,12.0026,99600.0
2008-06-26 16:05:00,15.29,15.29,15.29,15.29,18400.0,12.0262,12.0262,12.0262,12.0262,18400.0
2008-06-26 16:10:00,15.29,15.29,15.29,15.29,0.0,12.0262,12.0262,12.0262,12.0262,0.0
2008-06-27 09:30:00,15.25,15.31,15.25,15.29,83600.0,11.9947,12.0419,11.9947,12.0262,83600.0
2008-06-27 09:35:00,15.29,15.3,15.22,15.23,73600.0,12.0262,12.034,11.9711,11.979,73600.0
2008-06-27 09:40:00,15.22,15.22,15.17,15.17,57600.0,11.9711,11.9711,11.9318,11.9318,57600.0
2008-06-27 09:45:00,15.16,15.2,15.15,15.2,34000.0,11.9239,11.9554,11.916,11.9554,34000.0
2008-06-27 09:50:00,15.19,15.26,15.19,15.25,34800.0,11.9475,12.0026,11.9475,11.9947,34800.0
2008-06-27 09:55:00,15.25,15.28,15.24,15.27,135600.0,11.9947,12.0183,11.9868,12.0104,135600.0
2008-06-27 10:00:00,15.3,15.35,15.3,15.32,77200.0,12.034,12.0734,12.034,12.0498,77200.0
2008-06-27 10:05:00,15.33,15.37,15.32,15.33,60000.0,12.0576,12.0891,12.0498,12.0576,60000.0
2008-06-27 10:10:00,15.33,15.33,15.29,15.3,62400.0,12.0576,12.0576,12.0262,12.034,62400.0
2008-06-27 10:15:00,15.29,15.3,15.26,15.27,50000.0,12.0262,12.034,12.0026,12.0104,50000.0
2008-06-27 10:20:00,15.27,15.3,15.26,15.29,79600.0,12.0104,12.034,12.0026,12.0262,79600.0
2008-06-27 10:25:00,15.29,15.3,15.27,15.27,34400.0,12.0262,12.034,12.0104,12.0104,34400.0
2008-06-27 10:30:00,15.27,15.35,15.27,15.33,80000.0,12.0104,12.0734,12.0104,12.0576,80000.0
2008-06-27 10:35:00,15.32,15.34,15.28,15.31,59200.0,12.0498,12.0655,12.0183,12.0419,59200.0
2008-06-27 10:40:00,15.32,15.32,15.24,15.24,100000.0,12.0498,12.0498,11.9868,11.9868,100000.0
2008-06-27 10:45:00,15.24,15.24,15.19,15.19,65200.0,11.9868,11.9868,11.9475,11.9475,65200.0
2008-06-27 10:50:00,15.19,15.2,15.18,15.19,27200.0,11.9475,11.9554,11.9396,11.9475,27200.0
2008-06-27 10:55:00,15.19,15.21,15.19,15.2,75200.0,11.9475,11.9632,11.9475,11.9554,75200.0
2008-06-27 11:00:00,15.2,15.2,15.17,15.19,65200.0,11.9554,11.9554,11.9318,11.9475,65200.0
2008-06-27 11:05:00,15.19,15.22,15.18,15.21,50000.0,11.9475,11.9711,11.9396,11.9632,50000.0
2008-06-27 11:10:00,15.21,15.22,15.19,15.2,41600.0,11.9632,11.9711,11.9475,11.9554,41600.0
2008-06-27 11:15:00,15.2,15.21,15.2,15.21,188400.0,11.9554,11.9632,11.9554,11.9632,188400.0
2008-06-27 11:20:00,15.21,15.22,15.19,15.21,35600.0,11.9632,11.9711,11.9475,11.9632,35600.0
2008-06-27 11:25:00,15.21,15.23,15.2,15.22,56400.0,11.9632,11.979,11.9554,11.9711,56400.0
2008-06-27 11:30:00,15.23,15.23,15.21,15.22,31200.0,11.979,11.979,11.9632,11.9711,31200.0
2008-06-27 11:35:00,15.22,15.23,15.22,15.22,15600.0,11.9711,11.979,11.9711,11.9711,15600.0
2008-06-27 11:40:00,15.22,15.22,15.21,15.22,16000.0,11.9711,11.9711,11.9632,11.9711,16000.0
2008-06-27 11:45:00,15.22,15.24,15.22,15.24,43600.0,11.9711,11.9868,11.9711,11.9868,43600.0
2008-06-27 11:50:00,15.24,15.25,15.21,15.21,81200.0,11.9868,11.9947,11.9632,11.9632,81200.0
2008-06-27 11:55:00,15.21,15.22,15.21,15.22,33200.0,11.9632,11.9711,11.9632,11.9711,33200.0
2008-06-27 12:00:00,15.22,15.24,15.22,15.23,40000.0,11.9711,11.9868,11.9711,11.979,40000.0
2008-06-27 12:05:00,15.23,15.26,15.23,15.24,35200.0,11.979,12.0026,11.979,11.9868,35200.0
2008-06-27 12:10:00,15.25,15.25,15.22,15.24,32400.0,11.9947,11.9947,11.9711,11.9868,32400.0
2008-06-27 12:15:00,15.24,15.24,15.22,15.24,12800.0,11.9868,11.9868,11.9711,11.9868,12800.0
2008-06-27 12:20:00,15.24,15.25,15.24,15.24,37200.0,11.9868,11.9947,11.9868,11.9868,37200.0
2008-06-27 12:25:00,15.24,15.26,15.24,15.26,38400.0,11.9868,12.0026,11.9868,12.0026,38400.0
2008-06-27 12:30:00,15.26,15.26,15.23,15.23,23200.0,12.0026,12.0026,11.979,11.979,23200.0
2008-06-27 12:35:00,15.23,15.24,15.22,15.22,32800.0,11.979,11.9868,11.9711,11.9711,32800.0
2008-06-27 12:40:00,15.22,15.23,15.2,15.22,38800.0,11.9711,11.979,11.9554,11.9711,38800.0
2008-06-27 12:45:00,15.22,15.22,15.2,15.22,35600.0,11.9711,11.9711,11.9554,11.9711,35600.0
2008-06-27 12:50:00,15.21,15.23,15.2,15.23,31200.0,11.9632,11.979,11.9554,11.979,31200.0
2008-06-27 12:55:00,15.23,15.24,15.2,15.21,56000.0,11.979,11.9868,11.9554,11.9632,56000.0
2008-06-27 13:00:00,15.22,15.22,15.19,15.2,39200.0,11.9711,11.9711,11.9475,11.9554,39200.0
2008-06-27 13:05:00,15.2,15.21,15.18,15.18,42800.0,11.9554,11.9632,11.9396,11.9396,42800.0
2008-06-27 13:10:00,15.18,15.19,15.16,15.17,122400.0,11.9396,11.9475,11.9239,11.9318,122400.0
2008-06-27 13:15:00,15.17,15.19,15.17,15.17,32800.0,11.9318,11.9475,11.9318,11.9318,32800.0
2008-06-27 13:20:00,15.17,15.18,15.17,15.17,38800.0,11.9318,11.9396,11.9318,11.9318,38800.0
2008-06-27 13:25:00,15.17,15.19,15.17,15.18,39200.0,11.9318,11.9475,11.9318,11.9396,39200.0
2008-06-27 13:30:00,15.17,15.18,15.16,15.17,29600.0,11.9318,11.9396,11.9239,11.9318,29600.0
2008-06-27 13:35:00,15.17,15.17,15.15,15.15,51600.0,11.9318,11.9318,11.916,11.916,51600.0
2008-06-27 13:40:00,15.15,15.17,15.13,15.15,485600.0,11.916,11.9318,11.9003,11.916,485600.0
2008-06-27 13:45:00,15.15,15.18,15.15,15.18,28000.0,11.916,11.9396,11.916,11.9396,28000.0
2008-06-27 13:50:00,15.18,15.18,15.16,15.17,206400.0,11.9396,11.9396,11.9239,11.9318,206400.0
2008-06-27 13:55:00,15.17,15.2,15.17,15.19,231600.0,11.9318,11.9554,11.9318,11.9475,231600.0
2008-06-27 14:00:00,15.2,15.21,15.17,15.19,244000.0,11.9554,11.9632,11.9318,11.9475,244000.0
2008-06-27 14:05:00,15.19,15.2,15.18,15.19,93600.0,11.9475,11.9554,11.9396,11.9475,93600.0
2008-06-27 14:10:00,15.19,15.2,15.19,15.2,28400.0,11.9475,11.9554,11.9475,11.9554,28400.0
2008-06-27 14:15:00,15.2,15.27,15.2,15.25,76400.0,11.9554,12.0104,11.9554,11.9947,76400.0
2008-06-27 14:20:00,15.25,15.25,15.21,15.24,218000.0,11.9947,11.9947,11.9632,11.9868,218000.0
2008-06-27 14:25:00,15.24,15.31,15.22,15.28,131600.0,11.9868,12.0419,11.9711,12.0183,131600.0
2008-06-27 14:30:00,15.28,15.3,15.26,15.26,73200.0,12.0183,12.034,12.0026,12.0026,73200.0
2008-06-27 14:35:00,15.26,15.28,15.26,15.26,24800.0,12.0026,12.0183,12.0026,12.0026,24800.0
2008-06-27 14:40:00,15.27,15.27,15.24,15.24,27600.0,12.0104,12.0104,11.9868,11.9868,27600.0
2008-06-27 14:45:00,15.24,15.27,15.24,15.27,68000.0,11.9868,12.0104,11.9868,12.0104,68000.0
2008-06-27 14:50:00,15.27,15.27,15.25,15.25,42400.0,12.0104,12.0104,11.9947,11.9947,42400.0
2008-06-27 14:55:00,15.26,15.27,15.24,15.27,89600.0,12.0026,12.0104,11.9868,12.0104,89600.0
2008-06-27 15:00:00,15.28,15.28,15.25,15.25,86000.0,12.0183,12.0183,11.9947,11.9947,86000.0
2008-06-27 15:05:00,15.25,15.27,15.24,15.27,79200.0,11.9947,12.0104,11.9868,12.0104,79200.0
2008-06-27 15:10:00,15.27,15.29,15.26,15.28,66000.0,12.0104,12.0262,12.0026,12.0183,66000.0
2008-06-27 15:15:00,15.28,15.29,15.25,15.27,98400.0,12.0183,12.0262,11.9947,12.0104,98400.0
2008-06-27 15:20:00,15.26,15.29,15.25,15.28,82400.0,12.0026,12.0262,11.9947,12.0183,82400.0
2008-06-27 15:25:00,15.27,15.27,15.24,15.24,140800.0,12.0104,12.0104,11.9868,11.9868,140800.0
2008-06-27 15:30:00,15.24,15.24,15.23,15.23,66400.0,11.9868,11.9868,11.979,11.979,66400.0
2008-06-27 15:35:00,15.24,15.26,15.22,15.22,114400.0,11.9868,12.0026,11.9711,11.9711,114400.0
2008-06-27 15:40:00,15.22,15.28,15.22,15.27,181600.0,11.9711,12.0183,11.9711,12.0104,181600.0
2008-06-27 15:45:00,15.27,15.27,15.23,15.24,211600.0,12.0104,12.0104,11.979,11.9868,211600.0
2008-06-27 15:50:00,15.24,15.24,15.2,15.23,227200.0,11.9868,11.9868,11.9554,11.979,227200.0
2008-06-27 15:55:00,15.22,15.22,15.21,15.21,121200.0,11.9711,11.9711,11.9632,11.9632,121200.0
2008-06-30 09:30:00,15.2,15.23,15.19,15.21,61600.0,11.9554,11.979,11.9475,11.9632,61600.0
2008-06-30 09:35:00,15.21,15.26,15.21,15.22,94800.0,11.9632,12.0026,11.9632,11.9711,94800.0
2008-06-30 09:40:00,15.22,15.24,15.21,15.22,35600.0,11.9711,11.9868,11.9632,11.9711,35600.0
2008-06-30 09:45:00,15.24,15.26,15.22,15.22,118800.0,11.9868,12.0026,11.9711,11.9711,118800.0
2008-06-30 09:50:00,15.22,15.23,15.21,15.22,66400.0,11.9711,11.979,11.9632,11.9711,66400.0
2008-06-30 09:55:00,15.22,15.22,15.17,15.17,68400.0,11.9711,11.9711,11.9318,11.9318,68400.0
2008-06-30 10:00:00,15.17,15.2,15.13,15.14,491200.0,11.9318,11.9554,11.9003,11.9082,491200.0
2008-06-30 10:05:00,15.13,15.18,15.13,15.17,196400.0,11.9003,11.9396,11.9003,11.9318,196400.0
2008-06-30 10:10:00,15.17,15.19,15.15,15.18,162400.0,11.9318,11.9475,11.916,11.9396,162400.0
2008-06-30 10:15:00,15.17,15.19,15.15,15.18,88800.0,11.9318,11.9475,11.916,11.9396,88800.0
2008-06-30 10:20:00,15.18,15.21,15.18,15.2,97200.0,11.9396,11.9632,11.9396,11.9554,97200.0
2008-06-30 10:25:00,15.2,15.23,15.2,15.22,88800.0,11.9554,11.979,11.9554,11.9711,88800.0
2008-06-30 10:30:00,15.22,15.24,15.21,15.21,57600.0,11.9711,11.9868,11.9632,11.9632,57600.0
2008-06-30 10:35:00,15.21,15.24,15.21,15.22,47200.0,11.9632,11.9868,11.9632,11.9711,47200.0
2008-06-30 10:40:00,15.22,15.22,15.19,15.2,41200.0,11.9711,11.9711,11.9475,11.9554,41200.0
2008-06-30 10:45:00,15.19,15.21,15.18,15.21,52000.0,11.9475,11.9632,11.9396,11.9632,52000.0
2008-06-30 10:50:00,15.21,15.23,15.19,15.22,96000.0,11.9632,11.979,11.9475,11.9711,96000.0
2008-06-30 10:55:00,15.22,15.24,15.21,15.22,66000.0,11.9711,11.9868,11.9632,11.9711,66000.0
2008-06-30 11:00:00,15.23,15.26,15.23,15.25,54800.0,11.979,12.0026,11.979,11.9947,54800.0
2008-06-30 11:05:00,15.25,15.25,15.23,15.23,39600.0,11.9947,11.9947,11.979,11.979,39600.0
2008-06-30 11:10:00,15.22,15.27,15.22,15.25,54400.0,11.9711,12.0104,11.9711,11.9947,54400.0
2008-06-30 11:15:00,15.25,15.27,15.24,15.25,43600.0,11.9947,12.0104,11.9868,11.9947,43600.0
2008-06-30 11:20:00,15.26,15.27,15.23,15.26,66800.0,12.0026,12.0104,11.979,12.0026,66800.0
2008-06-30 11:25:00,15.27,15.3,15.26,15.3,64000.0,12.0104,12.034,12.0026,12.034,64000.0
2008-06-30 11:30:00,15.3,15.31,15.27,15.28,60000.0,12.034,12.0419,12.0104,12.0183,60000.0
2008-06-30 11:35:00,15.28,15.28,15.25,15.25,22000.0,12.0183,12.0183,11.9947,11.9947,22000.0
2008-06-30 11:40:00,15.25,15.29,15.25,15.27,48000.0,11.9947,12.0262,11.9947,12.0104,48000.0
2008-06-30 11:45:00,15.27,15.27,15.24,15.24,81200.0,12.0104,12.0104,11.9868,11.9868,81200.0
2008-06-30 11:50:00,15.25,15.27,15.25,15.27,29600.0,11.9947,12.0104,11.9947,12.0104,29600.0
2008-06-30 11:55:00,15.28,15.28,15.26,15.26,28800.0,12.0183,12.0183,12.0026,12.0026,28800.0
2008-06-30 12:00:00,15.28,15.28,15.25,15.25,20800.0,12.0183,12.0183,11.9947,11.9947,20800.0
2008-06-30 12:05:00,15.25,15.26,15.24,15.26,57200.0,11.9947,12.0026,11.9868,12.0026,57200.0
2008-06-30 12:10:00,15.25,15.27,15.25,15.25,38800.0,11.9947,12.0104,11.9947,11.9947,38800.0
2008-06-30 12:15:00,15.26,15.27,15.25,15.26,21200.0,12.0026,12.0104,11.9947,12.0026,21200.0
2008-06-30 12:20:00,15.26,15.27,15.25,15.26,42400.0,12.0026,12.0104,11.9947,12.0026,42400.0
2008-06-30 12:25:00,15.24,15.26,15.24,15.26,32400.0,11.9868,12.0026,11.9868,12.0026,32400.0
2008-06-30 12:30:00,15.26,15.26,15.24,15.26,32800.0,12.0026,12.0026,11.9868,12.0026,32800.0
2008-06-30 12:35:00,15.26,15.26,15.25,15.26,25600.0,12.0026,12.0026,11.9947,12.0026,25600.0
2008-06-30 12:40:00,15.27,15.27,15.25,15.25,12000.0,12.0104,12.0104,11.9947,11.9947,12000.0
2008-06-30 12:45:00,15.25,15.29,15.25,15.28,66800.0,11.9947,12.0262,11.9947,12.0183,66800.0
2008-06-30 12:50:00,15.28,15.28,15.26,15.26,14800.0,12.0183,12.0183,12.0026,12.0026,14800.0
2008-06-30 12:55:00,15.26,15.26,15.24,15.25,17200.0,12.0026,12.0026,11.9868,11.9947,17200.0
2008-06-30 13:00:00,15.25,15.25,15.24,15.24,20000.0,11.9947,11.9947,11.9868,11.9868,20000.0
2008-06-30 13:05:00,15.24,15.25,15.23,15.23,113600.0,11.9868,11.9947,11.979,11.979,113600.0
2008-06-30 13:10:00,15.23,15.27,15.23,15.26,124800.0,11.979,12.0104,11.979,12.0026,124800.0
2008-06-30 13:15:00,15.26,15.26,15.25,15.26,18800.0,12.0026,12.0026,11.9947,12.0026,18800.0
2008-06-30 13:20:00,15.27,15.28,15.25,15.26,56400.0,12.0104,12.0183,11.9947,12.0026,56400.0
2008-06-30 13:25:00,15.26,15.26,15.22,15.24,35200.0,12.0026,12.0026,11.9711,11.9868,35200.0
2008-06-30 13:30:00,15.23,15.24,15.22,15.22,20000.0,11.979,11.9868,11.9711,11.9711,20000.0
2008-06-30 13:35:00,15.22,15.23,15.21,15.22,19200.0,11.9711,11.979,11.9632,11.9711,19200.0
2008-06-30 13:40:00,15.22,15.22,15.21,15.21,12800.0,11.9711,11.9711,11.9632,11.9632,12800.0
2008-06-30 13:45:00,15.21,15.22,15.19,15.19,24400.0,11.9632,11.9711,11.9475,11.9475,24400.0
2008-06-30 13:50:00,15.2,15.2,15.15,15.15,89600.0,11.9554,11.9554,11.916,11.916,89600.0
2008-06-30 13:55:00,15.16,15.18,15.16,15.18,32800.0,11.9239,11.9396,11.9239,11.9396,32800.0
2008-06-30 14:00:00,15.18,15.19,15.17,15.19,51200.0,11.9396,11.9475,11.9318,11.9475,51200.0
2008-06-30 14:05:00,15.19,15.19,15.17,15.19,40000.0,11.9475,11.9475,11.9318,11.9475,40000.0
2008-06-30 14:10:00,15.2,15.22,15.19,15.21,57600.0,11.9554,11.9711,11.9475,11.9632,57600.0
2008-06-30 14:15:00,15.22,15.22,15.2,15.2,15200.0,11.9711,11.9711,11.9554,11.9554,15200.0
2008-06-30 14:20:00,15.2,15.22,15.19,15.22,59200.0,11.9554,11.9711,11.9475,11.9711,59200.0
2008-06-30 14:25:00,15.21,15.22,15.2,15.21,306800.0,11.9632,11.9711,11.9554,11.9632,306800.0
2008-06-30 14:30:00,15.21,15.21,15.19,15.19,291200.0,11.9632,11.9632,11.9475,11.9475,291200.0
2008-06-30 14:35:00,15.2,15.2,15.19,15.19,38400.0,11.9554,11.9554,11.9475,11.9475,38400.0
2008-06-30 14:40:00,15.19,15.2,15.17,15.19,503600.0,11.9475,11.9554,11.9318,11.9475,503600.0
2008-06-30 14:45:00,15.18,15.18,15.16,15.16,284800.0,11.9396,11.9396,11.9239,11.9239,284800.0
2008-06-30 14:50:00,15.17,15.18,15.15,15.16,60800.0,11.9318,11.9396,11.916,11.9239,60800.0
2008-06-30 14:55:00,15.16,15.17,15.15,15.16,71200.0,11.9239,11.9318,11.916,11.9239,71200.0
2008-06-30 15:00:00,15.16,15.18,15.16,15.18,61200.0,11.9239,11.9396,11.9239,11.9396,61200.0
2008-06-30 15:05:00,15.18,15.18,15.16,15.16,116400.0,11.9396,11.9396,11.9239,11.9239,116400.0
2008-06-30 15:10:00,15.17,15.21,15.16,15.2,86800.0,11.9318,11.9632,11.9239,11.9554,86800.0
2008-06-30 15:15:00,15.19,15.2,15.18,15.2,103600.0,11.9475,11.9554,11.9396,11.9554,103600.0
2008-06-30 15:20:00,15.2,15.2,15.17,15.18,84000.0,11.9554,11.9554,11.9318,11.9396,84000.0
2008-06-30 15:25:00,15.18,15.18,15.13,15.15,80000.0,11.9396,11.9396,11.9003,11.916,80000.0
2008-06-30 15:30:00,15.16,15.16,15.13,15.14,94000.0,11.9239,11.9239,11.9003,11.9082,94000.0
2008-06-30 15:35:00,15.14,15.18,15.14,15.15,116000.0,11.9082,11.9396,11.9082,11.916,116000.0
2008-06-30 15:40:00,15.16,15.18,15.16,15.17,158400.0,11.9239,11.9396,11.9239,11.9318,158400.0
2008-06-30 15:45:00,15.17,15.17,15.12,15.13,99200.0,11.9318,11.9318,11.8925,11.9003,99200.0
2008-06-30 15:50:00,15.13,15.13,15.09,15.1,150800.0,11.9003,11.9003,11.8689,11.8767,150800.0
2008-06-30 15:55:00,15.1,15.11,15.06,15.08,495600.0,11.8767,11.8846,11.8453,11.861,495600.0
2008-07-01 09:30:00,14.94,14.97,14.91,14.95,161600.0,11.7509,11.7745,11.7273,11.7587,161600.0
2008-07-01 09:35:00,14.95,14.95,14.89,14.91,67600.0,11.7587,11.7587,11.7115,11.7273,67600.0
2008-07-01 09:40:00,14.9,14.92,14.86,14.87,124000.0,11.7194,11.7351,11.688,11.6958,124000.0
2008-07-01 09:45:00,14.87,14.91,14.87,14.9,128400.0,11.6958,11.7273,11.6958,11.7194,128400.0
2008-07-01 09:50:00,14.9,14.93,14.9,14.93,67600.0,11.7194,11.743,11.7194,11.743,67600.0
2008-07-01 09:55:00,14.92,14.93,14.92,14.93,81600.0,11.7351,11.743,11.7351,11.743,81600.0
2008-07-01 10:00:00,14.93,15.05,14.93,15.02,340800.0,11.743,11.8374,11.743,11.8138,340800.0
2008-07-01 10:05:00,15.02,15.05,14.99,15.0,564400.0,11.8138,11.8374,11.7902,11.7981,564400.0
2008-07-01 10:10:00,15.0,15.0,14.93,14.94,746800.0,11.7981,11.7981,11.743,11.7509,746800.0
2008-07-01 10:15:00,14.94,14.98,14.93,14.97,294800.0,11.7509,11.7823,11.743,11.7745,294800.0
2008-07-01 10:20:00,14.97,14.99,14.96,14.97,98800.0,11.7745,11.7902,11.7666,11.7745,98800.0
2008-07-01 10:25:00,14.97,14.99,14.96,14.98,197600.0,11.7745,11.7902,11.7666,11.7823,197600.0
2008-07-01 10:30:00,14.98,15.02,14.98,15.01,107200.0,11.7823,11.8138,11.7823,11.8059,107200.0
2008-07-01 10:35:00,15.01,15.05,15.01,15.04,62400.0,11.8059,11.8374,11.8059,11.8295,62400.0
2008-07-01 10:40:00,15.03,15.03,14.99,15.01,132000.0,11.8217,11.8217,11.7902,11.8059,132000.0
2008-07-01 10:45:00,14.99,15.02,14.97,15.01,124400.0,11.7902,11.8138,11.7745,11.8059,124400.0
2008-07-01 10:50:00,15.02,15.02,14.96,14.96,94400.0,11.8138,11.8138,11.7666,11.7666,94400.0
2008-07-01 10:55:00,14.97,15.0,14.95,15.0,96800.0,11.7745,11.7981,11.7587,11.7981,96800.0
2008-07-01 11:00:00,15.0,15.03,14.99,15.0,157600.0,11.7981,11.8217,11.7902,11.7981,157600.0
2008-07-01 11:05:00,15.0,15.02,14.99,15.0,472000.0,11.7981,11.8138,11.7902,11.7981,472000.0
2008-07-01 11:10:00,15.0,15.03,15.0,15.03,199200.0,11.7981,11.8217,11.7981,11.8217,199200.0
2008-07-01 11:15:00,15.03,15.03,14.99,15.01,227600.0,11.8217,11.8217,11.7902,11.8059,227600.0
2008-07-01 11:20:00,15.01,15.02,14.98,14.99,168800.0,11.8059,11.8138,11.7823,11.7902,168800.0
2008-07-01 11:25:00,14.99,15.01,14.98,14.99,74000.0,11.7902,11.8059,11.7823,11.7902,74000.0
2008-07-01 11:30:00,14.98,14.99,14.97,14.99,67600.0,11.7823,11.7902,11.7745,11.7902,67600.0
2008-07-01 11:35:00,14.98,14.99,14.97,14.97,50400.0,11.7823,11.7902,11.7745,11.7745,50400.0
2008-07-01 11:40:00,14.96,14.97,14.94,14.94,264800.0,11.7666,11.7745,11.7509,11.7509,264800.0
2008-07-01 11:45:00,14.94,14.94,14.93,14.93,190800.0,11.7509,11.7509,11.743,11.743,190800.0
2008-07-01 11:50:00,14.94,14.94,14.91,14.92,166800.0,11.7509,11.7509,11.7273,11.7351,166800.0
2008-07-01 11:55:00,14.92,14.93,14.89,14.89,123600.0,11.7351,11.743,11.7115,11.7115,123600.0
2008-07-01 12:00:00,14.9,14.9,14.86,14.88,83600.0,11.7194,11.7194,11.688,11.7037,83600.0
2008-07-01 12:05:00,14.88,14.89,14.86,14.87,44800.0,11.7037,11.7115,11.688,11.6958,44800.0
2008-07-01 12:10:00,14.87,14.87,14.81,14.81,562000.0,11.6958,11.6958,11.6486,11.6486,562000.0
2008-07-01 12:15:00,14.81,14.82,14.79,14.82,136400.0,11.6486,11.6565,11.6329,11.6565,136400.0
2008-07-01 12:20:00,14.82,14.84,14.79,14.79,96800.0,11.6565,11.6722,11.6329,11.6329,96800.0
2008-07-01 12:25:00,14.79,14.8,14.77,14.78,87600.0,11.6329,11.6408,11.6172,11.625,87600.0
2008-07-01 12:30:00,14.78,14.82,14.77,14.81,75200.0,11.625,11.6565,11.6172,11.6486,75200.0
2008-07-01 12:35:00,14.81,14.84,14.81,14.83,96800.0,11.6486,11.6722,11.6486,11.6644,96800.0
2008-07-01 12:40:00,14.83,14.84,14.79,14.8,72800.0,11.6644,11.6722,11.6329,11.6408,72800.0
2008-07-01 12:45:00,14.8,14.84,14.79,14.83,112800.0,11.6408,11.6722,11.6329,11.6644,112800.0
2008-07-01 12:50:00,14.83,14.86,14.81,14.86,206400.0,11.6644,11.688,11.6486,11.688,206400.0
2008-07-01 12:55:00,14.86,14.87,14.82,14.83,464000.0,11.688,11.6958,11.6565,11.6644,464000.0
2008-07-01 13:00:00,14.83,14.87,14.83,14.85,803600.0,11.6644,11.6958,11.6644,11.6801,803600.0
2008-07-01 13:05:00,14.85,14.86,14.81,14.81,89200.0,11.6801,11.688,11.6486,11.6486,89200.0
2008-07-01 13:10:00,14.81,14.85,14.81,14.83,324000.0,11.6486,11.6801,11.6486,11.6644,324000.0
2008-07-01 13:15:00,14.84,14.85,14.83,14.84,62800.0,11.6722,11.6801,11.6644,11.6722,62800.0
2008-07-01 13:20:00,14.84,14.88,14.84,14.86,62800.0,11.6722,11.7037,11.6722,11.688,62800.0
2008-07-01 13:25:00,14.86,14.86,14.83,14.85,74400.0,11.688,11.688,11.6644,11.6801,74400.0
2008-07-01 13:30:00,14.84,14.85,14.82,14.84,58400.0,11.6722,11.6801,11.6565,11.6722,58400.0
2008-07-01 13:35:00,14.85,14.85,14.81,14.83,24400.0,11.6801,11.6801,11.6486,11.6644,24400.0
2008-07-01 13:40:00,14.83,14.86,14.81,14.85,70000.0,11.6644,11.688,11.6486,11.6801,70000.0
2008-07-01 13:45:00,14.85,14.9,14.85,14.89,63200.0,11.6801,11.7194,11.6801,11.7115,63200.0
2008-07-01 13:50:00,14.9,14.93,14.89,14.91,59200.0,11.7194,11.743,11.7115,11.7273,59200.0
2008-07-01 13:55:00,14.91,14.96,14.9,14.91,971200.0,11.7273,11.7666,11.7194,11.7273,971200.0
2008-07-01 14:00:00,14.91,14.94,14.9,14.91,122000.0,11.7273,11.7509,11.7194,11.7273,122000.0
2008-07-01 14:05:00,14.91,14.97,14.91,14.96,1014400.0,11.7273,11.7745,11.7273,11.7666,1014400.0
2008-07-01 14:10:00,14.96,14.99,14.94,14.94,445600.0,11.7666,11.7902,11.7509,11.7509,445600.0
2008-07-01 14:15:00,14.94,14.96,14.93,14.96,273200.0,11.7509,11.7666,11.743,11.7666,273200.0
2008-07-01 14:20:00,14.96,15.02,14.95,15.01,250400.0,11.7666,11.8138,11.7587,11.8059,250400.0
2008-07-01 14:25:00,15.01,15.02,14.96,14.97,147600.0,11.8059,11.8138,11.7666,11.7745,147600.0
2008-07-01 14:30:00,14.97,14.97,14.95,14.96,48400.0,11.7745,11.7745,11.7587,11.7666,48400.0
2008-07-01 14:35:00,14.96,14.99,14.95,14.97,52400.0,11.7666,11.7902,11.7587,11.7745,52400.0
2008-07-01 14:40:00,14.97,15.08,14.96,15.08,83200.0,11.7745,11.861,11.7666,11.861,83200.0
2008-07-01 14:45:00,15.07,15.11,15.06,15.07,294400.0,11.8531,11.8846,11.8453,11.8531,294400.0
2008-07-01 14:50:00,15.07,15.08,15.05,15.06,48000.0,11.8531,11.861,11.8374,11.8453,48000.0
2008-07-01 14:55:00,15.06,15.08,15.04,15.05,70000.0,11.8453,11.861,11.8295,11.8374,70000.0
2008-07-01 15:00:00,15.03,15.05,15.03,15.05,93600.0,11.8217,11.8374,11.8217,11.8374,93600.0
2008-07-01 15:05:00,15.04,15.05,15.01,15.05,165200.0,11.8295,11.8374,11.8059,11.8374,165200.0
2008-07-01 15:10:00,15.05,15.05,15.0,15.03,200400.0,11.8374,11.8374,11.7981,11.8217,200400.0
2008-07-01 15:15:00,15.02,15.04,14.99,14.99,247200.0,11.8138,11.8295,11.7902,11.7902,247200.0
2008-07-01 15:20:00,15.0,15.03,14.97,15.03,133200.0,11.7981,11.8217,11.7745,11.8217,133200.0
2008-07-01 15:25:00,15.03,15.03,15.0,15.0,151600.0,11.8217,11.8217,11.7981,11.7981,151600.0
2008-07-01 15:30:00,14.99,15.04,14.98,15.01,156800.0,11.7902,11.8295,11.7823,11.8059,156800.0
2008-07-01 15:35:00,15.01,15.06,15.01,15.06,363200.0,11.8059,11.8453,11.8059,11.8453,363200.0
2008-07-01 15:40:00,15.06,15.07,15.03,15.03,188000.0,11.8453,11.8531,11.8217,11.8217,188000.0
2008-07-01 15:45:00,15.03,15.06,15.01,15.05,197600.0,11.8217,11.8453,11.8059,11.8374,197600.0
2008-07-01 15:50:00,15.05,15.06,15.04,15.05,124800.0,11.8374,11.8453,11.8295,11.8374,124800.0
2008-07-01 15:55:00,15.05,15.1,15.05,15.08,280000.0,11.8374,11.8767,11.8374,11.861,280000.0
2008-07-01 16:00:00,15.05,15.08,15.05,15.06,220400.0,11.8374,11.861,11.8374,11.8453,220400.0
2008-07-01 16:05:00,15.06,15.06,15.06,15.06,0.0,11.8453,11.8453,11.8453,11.8453,0.0
2008-07-01 16:10:00,15.06,15.06,15.06,15.06,0.0,11.8453,11.8453,11.8453,11.8453,0.0
2008-07-02 09:30:00,15.06,15.11,15.06,15.1,37600.0,11.8453,11.8846,11.8453,11.8767,37600.0
2008-07-02 09:35:00,15.1,15.15,15.1,15.14,157600.0,11.8767,11.916,11.8767,11.9082,157600.0
2008-07-02 09:40:00,15.13,15.13,15.11,15.12,9200.0,11.9003,11.9003,11.8846,11.8925,9200.0
2008-07-02 09:45:00,15.11,15.12,15.09,15.09,31200.0,11.8846,11.8925,11.8689,11.8689,31200.0
2008-07-02 09:50:00,15.09,15.09,15.03,15.03,62000.0,11.8689,11.8689,11.8217,11.8217,62000.0
2008-07-02 09:55:00,15.03,15.07,15.03,15.07,34000.0,11.8217,11.8531,11.8217,11.8531,34000.0
2008-07-02 10:00:00,15.07,15.1,15.03,15.06,34400.0,11.8531,11.8767,11.8217,11.8453,34400.0
2008-07-02 10:05:00,15.05,15.06,15.04,15.06,28400.0,11.8374,11.8453,11.8295,11.8453,28400.0
2008-07-02 10:10:00,15.06,15.07,15.04,15.05,22000.0,11.8453,11.8531,11.8295,11.8374,22000.0
2008-07-02 10:15:00,15.04,15.05,14.99,14.99,26400.0,11.8295,11.8374,11.7902,11.7902,26400.0
2008-07-02 10:20:00,14.99,15.02,14.99,15.02,8400.0,11.7902,11.8138,11.7902,11.8138,8400.0
2008-07-02 10:25:00,15.01,15.01,14.98,14.99,28000.0,11.8059,11.8059,11.7823,11.7902,28000.0
2008-07-02 10:30:00,14.99,15.0,14.97,14.99,28800.0,11.7902,11.7981,11.7745,11.7902,28800.0
2008-07-02 10:35:00,14.98,15.0,14.96,14.96,65200.0,11.7823,11.7981,11.7666,11.7666,65200.0
2008-07-02 10:40:00,14.96,14.99,14.95,14.99,117200.0,11.7666,11.7902,11.7587,11.7902,117200.0
2008-07-02 10:45:00,14.99,15.03,14.99,15.03,17200.0,11.7902,11.8217,11.7902,11.8217,17200.0
2008-07-02 10:50:00,15.02,15.02,15.0,15.0,10800.0,11.8138,11.8138,11.7981,11.7981,10800.0
2008-07-02 10:55:00,15.0,15.02,15.0,15.0,13600.0,11.7981,11.8138,11.7981,11.7981,13600.0
2008-07-02 11:00:00,14.99,14.99,14.95,14.95,19600.0,11.7902,11.7902,11.7587,11.7587,19600.0
2008-07-02 11:05:00,14.94,14.95,14.93,14.93,22000.0,11.7509,11.7587,11.743,11.743,22000.0
2008-07-02 11:10:00,14.94,14.94,14.92,14.94,27600.0,11.7509,11.7509,11.7351,11.7509,27600.0
2008-07-02 11:15:00,14.94,14.94,14.93,14.93,26000.0,11.7509,11.7509,11.743,11.743,26000.0
2008-07-02 11:20:00,14.93,14.93,14.89,14.92,42800.0,11.743,11.743,11.7115,11.7351,42800.0
2008-07-02 11:25:00,14.92,14.93,14.88,14.88,47600.0,11.7351,11.743,11.7037,11.7037,47600.0
2008-07-02 11:30:00,14.88,14.89,14.88,14.88,9200.0,11.7037,11.7115,11.7037,11.7037,9200.0
2008-07-02 11:35:00,14.89,14.89,14.87,14.87,35200.0,11.7115,11.7115,11.6958,11.6958,35200.0
2008-07-02 11:40:00,14.88,14.88,14.85,14.85,62000.0,11.7037,11.7037,11.6801,11.6801,62000.0
2008-07-02 11:45:00,14.84,14.86,14.84,14.86,96800.0,11.6722,11.688,11.6722,11.688,96800.0
2008-07-02 11:50:00,14.85,14.86,14.81,14.81,690800.0,11.6801,11.688,11.6486,11.6486,690800.0
2008-07-02 11:55:00,14.81,14.83,14.81,14.83,175600.0,11.6486,11.6644,11.6486,11.6644,175600.0
2008-07-02 12:00:00,14.83,14.87,14.83,14.86,79200.0,11.6644,11.6958,11.6644,11.688,79200.0
2008-07-02 12:05:00,14.86,14.86,14.83,14.85,47200.0,11.688,11.688,11.6644,11.6801,47200.0
2008-07-02 12:10:00,14.85,14.86,14.84,14.86,18800.0,11.6801,11.688,11.6722,11.688,18800.0
2008-07-02 12:15:00,14.86,14.86,14.83,14.83,26800.0,11.688,11.688,11.6644,11.6644,26800.0
2008-07-02 12:20:00,14.85,14.85,14.82,14.83,30400.0,11.6801,11.6801,11.6565,11.6644,30400.0
2008-07-02 12:25:00,14.82,14.83,14.81,14.82,47200.0,11.6565,11.6644,11.6486,11.6565,47200.0
2008-07-02 12:30:00,14.82,14.82,14.81,14.81,38400.0,11.6565,11.6565,11.6486,11.6486,38400.0
2008-07-02 12:35:00,14.81,14.82,14.8,14.81,53200.0,11.6486,11.6565,11.6408,11.6486,53200.0
2008-07-02 12:40:00,14.82,14.86,14.81,14.85,102000.0,11.6565,11.688,11.6486,11.6801,102000.0
2008-07-02 12:45:00,14.85,14.87,14.84,14.85,34400.0,11.6801,11.6958,11.6722,11.6801,34400.0
2008-07-02 12:50:00,14.86,14.88,14.86,14.86,48800.0,11.688,11.7037,11.688,11.688,48800.0
2008-07-02 12:55:00,14.86,14.86,14.84,14.86,35600.0,11.688,11.688,11.6722,11.688,35600.0
2008-07-02 13:00:00,14.86,14.86,14.82,14.83,52400.0,11.688,11.688,11.6565,11.6644,52400.0
2008-07-02 13:05:00,14.83,14.83,14.81,14.81,71200.0,11.6644,11.6644,11.6486,11.6486,71200.0
2008-07-02 13:10:00,14.81,14.85,14.81,14.84,18800.0,11.6486,11.6801,11.6486,11.6722,18800.0
2008-07-02 13:15:00,14.84,14.85,14.83,14.85,26400.0,11.6722,11.6801,11.6644,11.6801,26400.0
2008-07-02 13:20:00,14.85,14.86,14.85,14.85,40800.0,11.6801,11.688,11.6801,11.6801,40800.0
2008-07-02 13:25:00,14.85,14.88,14.85,14.87,43600.0,11.6801,11.7037,11.6801,11.6958,43600.0
2008-07-02 13:30:00,14.86,14.87,14.86,14.87,19600.0,11.688,11.6958,11.688,11.6958,19600.0
2008-07-02 13:35:00,14.87,14.87,14.85,14.87,44400.0,11.6958,11.6958,11.6801,11.6958,44400.0
2008-07-02 13:40:00,14.87,14.89,14.87,14.89,24400.0,11.6958,11.7115,11.6958,11.7115,24400.0
2008-07-02 13:45:00,14.89,14.9,14.86,14.9,72000.0,11.7115,11.7194,11.688,11.7194,72000.0
2008-07-02 13:50:00,14.9,14.93,14.9,14.93,83200.0,11.7194,11.743,11.7194,11.743,83200.0
2008-07-02 13:55:00,14.93,14.94,14.91,14.93,89600.0,11.743,11.7509,11.7273,11.743,89600.0
2008-07-02 14:00:00,14.93,14.93,14.91,14.93,33200.0,11.743,11.743,11.7273,11.743,33200.0
2008-07-02 14:05:00,14.93,14.93,14.89,14.89,157600.0,11.743,11.743,11.7115,11.7115,157600.0
2008-07-02 14:10:00,14.89,14.89,14.87,14.87,32400.0,11.7115,11.7115,11.6958,11.6958,32400.0
2008-07-02 14:15:00,14.87,14.9,14.87,14.9,45600.0,11.6958,11.7194,11.6958,11.7194,45600.0
2008-07-02 14:20:00,14.89,14.89,14.85,14.86,72000.0,11.7115,11.7115,11.6801,11.688,72000.0
2008-07-02 14:25:00,14.85,14.85,14.8,14.81,75600.0,11.6801,11.6801,11.6408,11.6486,75600.0
2008-07-02 14:30:00,14.81,14.82,14.8,14.81,259200.0,11.6486,11.6565,11.6408,11.6486,259200.0
2008-07-02 14:35:00,14.81,14.81,14.77,14.78,82000.0,11.6486,11.6486,11.6172,11.625,82000.0
2008-07-02 14:40:00,14.77,14.8,14.77,14.79,50800.0,11.6172,11.6408,11.6172,11.6329,50800.0
2008-07-02 14:45:00,14.79,14.81,14.78,14.79,43200.0,11.6329,11.6486,11.625,11.6329,43200.0
2008-07-02 14:50:00,14.79,14.81,14.78,14.78,45600.0,11.6329,11.6486,11.625,11.625,45600.0
2008-07-02 14:55:00,14.78,14.8,14.77,14.79,115200.0,11.625,11.6408,11.6172,11.6329,115200.0
2008-07-02 15:00:00,14.79,14.81,14.76,14.8,59600.0,11.6329,11.6486,11.6093,11.6408,59600.0
2008-07-02 15:05:00,14.8,14.8,14.74,14.76,50000.0,11.6408,11.6408,11.5936,11.6093,50000.0
2008-07-02 15:10:00,14.76,14.79,14.75,14.77,55600.0,11.6093,11.6329,11.6014,11.6172,55600.0
2008-07-02 15:15:00,14.77,14.8,14.77,14.77,59200.0,11.6172,11.6408,11.6172,11.6172,59200.0
2008-07-02 15:20:00,14.76,14.79,14.75,14.78,89200.0,11.6093,11.6329,11.6014,11.625,89200.0
2008-07-02 15:25:00,14.78,14.79,14.72,14.72,132400.0,11.625,11.6329,11.5778,11.5778,132400.0
2008-07-02 15:30:00,14.72,14.74,14.69,14.71,144400.0,11.5778,11.5936,11.5542,11.57,144400.0
2008-07-02 15:35:00,14.71,14.73,14.68,14.71,104000.0,11.57,11.5857,11.5464,11.57,104000.0
2008-07-02 15:40:00,14.72,14.72,14.67,14.7,86000.0,11.5778,11.5778,11.5385,11.5621,86000.0
2008-07-02 15:45:00,14.7,14.7,14.67,14.67,130000.0,11.5621,11.5621,11.5385,11.5385,130000.0
2008-07-02 15:50:00,14.67,14.71,14.66,14.67,760800.0,11.5385,11.57,11.5306,11.5385,760800.0
2008-07-02 15:55:00,14.67,14.69,14.64,14.64,614800.0,11.5385,11.5542,11.5149,11.5149,614800.0
2008-07-02 16:00:00,14.65,14.65,14.64,14.64,82800.0,11.5228,11.5228,11.5149,11.5149,82800.0
2008-07-02 16:05:00,14.64,14.64,14.64,14.64,0.0,11.5149,11.5149,11.5149,11.5149,0.0
2008-07-02 16:10:00,14.81,14.81,14.81,14.81,1200.0,11.6486,11.6486,11.6486,11.6486,1200.0
2008-07-03 09:30:00,14.65,14.71,14.62,14.65,98800.0,11.5228,11.57,11.4992,11.5228,98800.0
2008-07-03 09:35:00,14.65,14.69,14.64,14.64,108000.0,11.5228,11.5542,11.5149,11.5149,108000.0
2008-07-03 09:40:00,14.65,14.65,14.56,14.56,61200.0,11.5228,11.5228,11.452,11.452,61200.0
2008-07-03 09:45:00,14.55,14.55,14.47,14.49,345600.0,11.4441,11.4441,11.3812,11.3969,345600.0
2008-07-03 09:50:00,14.49,14.5,14.46,14.49,90000.0,11.3969,11.4048,11.3733,11.3969,90000.0
2008-07-03 09:55:00,14.49,14.52,14.49,14.52,53600.0,11.3969,11.4205,11.3969,11.4205,53600.0
2008-07-03 10:00:00,14.51,14.51,14.4,14.44,137200.0,11.4127,11.4127,11.3261,11.3576,137200.0
2008-07-03 10:05:00,14.44,14.52,14.43,14.5,584400.0,11.3576,11.4205,11.3497,11.4048,584400.0
2008-07-03 10:10:00,14.5,14.53,14.48,14.52,742800.0,11.4048,11.4284,11.3891,11.4205,742800.0
2008-07-03 10:15:00,14.53,14.58,14.52,14.58,76400.0,11.4284,11.4677,11.4205,11.4677,76400.0
2008-07-03 10:20:00,14.57,14.6,14.56,14.57,64400.0,11.4599,11.4835,11.452,11.4599,64400.0
2008-07-03 10:25:00,14.58,14.6,14.56,14.6,9600.0,11.4677,11.4835,11.452,11.4835,9600.0
2008-07-03 10:30:00,14.61,14.62,14.58,14.58,22800.0,11.4913,11.4992,11.4677,11.4677,22800.0
2008-07-03 10:35:00,14.58,14.65,14.57,14.65,90400.0,11.4677,11.5228,11.4599,11.5228,90400.0
2008-07-03 10:40:00,14.64,14.65,14.61,14.61,90400.0,11.5149,11.5228,11.4913,11.4913,90400.0
2008-07-03 10:45:00,14.6,14.65,14.57,14.63,50000.0,11.4835,11.5228,11.4599,11.507,50000.0
2008-07-03 10:50:00,14.63,14.65,14.61,14.62,79200.0,11.507,11.5228,11.4913,11.4992,79200.0
2008-07-03 10:55:00,14.63,14.65,14.61,14.63,32400.0,11.507,11.5228,11.4913,11.507,32400.0
2008-07-03 11:00:00,14.61,14.67,14.61,14.64,79200.0,11.4913,11.5385,11.4913,11.5149,79200.0
2008-07-03 11:05:00,14.64,14.69,14.63,14.68,38800.0,11.5149,11.5542,11.507,11.5464,38800.0
2008-07-03 11:10:00,14.69,14.69,14.65,14.67,42400.0,11.5542,11.5542,11.5228,11.5385,42400.0
2008-07-03 11:15:00,14.67,14.67,14.64,14.65,224800.0,11.5385,11.5385,11.5149,11.5228,224800.0
2008-07-03 11:20:00,14.65,14.65,14.61,14.63,42800.0,11.5228,11.5228,11.4913,11.507,42800.0
2008-07-03 11:25:00,14.62,14.68,14.62,14.68,38000.0,11.4992,11.5464,11.4992,11.5464,38000.0
2008-07-03 11:30:00,14.68,14.68,14.63,14.64,92800.0,11.5464,11.5464,11.507,11.5149,92800.0
2008-07-03 11:35:00,14.63,14.65,14.63,14.65,34800.0,11.507,11.5228,11.507,11.5228,34800.0
2008-07-03 11:40:00,14.65,14.65,14.6,14.6,42400.0,11.5228,11.5228,11.4835,11.4835,42400.0
2008-07-03 11:45:00,14.6,14.63,14.6,14.63,32000.0,11.4835,11.507,11.4835,11.507,32000.0
2008-07-03 11:50:00,14.63,14.65,14.62,14.63,36400.0,11.507,11.5228,11.4992,11.507,36400.0
2008-07-03 11:55:00,14.63,14.63,14.6,14.62,7600.0,11.507,11.507,11.4835,11.4992,7600.0
2008-07-03 12:00:00,14.62,14.62,14.56,14.57,43600.0,11.4992,11.4992,11.452,11.4599,43600.0
2008-07-03 12:05:00,14.57,14.57,14.54,14.55,24000.0,11.4599,11.4599,11.4363,11.4441,24000.0
2008-07-03 12:10:00,14.55,14.56,14.53,14.56,40800.0,11.4441,11.452,11.4284,11.452,40800.0
2008-07-03 12:15:00,14.56,14.59,14.55,14.59,17600.0,11.452,11.4756,11.4441,11.4756,17600.0
2008-07-03 12:20:00,14.59,14.59,14.56,14.57,36400.0,11.4756,11.4756,11.452,11.4599,36400.0
2008-07-03 12:25:00,14.58,14.6,14.58,14.59,94800.0,11.4677,11.4835,11.4677,11.4756,94800.0
2008-07-03 12:30:00,14.58,14.58,14.51,14.53,97600.0,11.4677,11.4677,11.4127,11.4284,97600.0
2008-07-03 12:35:00,14.53,14.58,14.52,14.56,156800.0,11.4284,11.4677,11.4205,11.452,156800.0
2008-07-03 12:40:00,14.56,14.56,14.53,14.56,97200.0,11.452,11.452,11.4284,11.452,97200.0
2008-07-03 12:45:00,14.56,14.59,14.56,14.58,172000.0,11.452,11.4756,11.452,11.4677,172000.0
2008-07-03 12:50:00,14.58,14.58,14.54,14.55,127600.0,11.4677,11.4677,11.4363,11.4441,127600.0
2008-07-03 12:55:00,14.55,14.57,14.52,14.52,106000.0,11.4441,11.4599,11.4205,11.4205,106000.0
2008-07-07 09:30:00,14.62,14.62,14.56,14.6,135600.0,11.4992,11.4992,11.452,11.4835,135600.0
2008-07-07 09:35:00,14.6,14.65,14.58,14.64,74800.0,11.4835,11.5228,11.4677,11.5149,74800.0
2008-07-07 09:40:00,14.65,14.65,14.6,14.6,38400.0,11.5228,11.5228,11.4835,11.4835,38400.0
2008-07-07 09:45:00,14.62,14.65,14.6,14.62,45200.0,11.4992,11.5228,11.4835,11.4992,45200.0
2008-07-07 09:50:00,14.62,14.65,14.6,14.63,38000.0,11.4992,11.5228,11.4835,11.507,38000.0
2008-07-07 09:55:00,14.63,14.65,14.62,14.65,42800.0,11.507,11.5228,11.4992,11.5228,42800.0
2008-07-07 10:00:00,14.64,14.65,14.61,14.61,28000.0,11.5149,11.5228,11.4913,11.4913,28000.0
2008-07-07 10:05:00,14.61,14.62,14.59,14.59,36800.0,11.4913,11.4992,11.4756,11.4756,36800.0
2008-07-07 10:10:00,14.6,14.6,14.57,14.57,18400.0,11.4835,11.4835,11.4599,11.4599,18400.0
2008-07-07 10:15:00,14.58,14.58,14.53,14.53,61200.0,11.4677,11.4677,11.4284,11.4284,61200.0
2008-07-07 10:20:00,14.53,14.54,14.51,14.54,2213600.0,11.4284,11.4363,11.4127,11.4363,2213600.0
2008-07-07 10:25:00,14.54,14.54,14.52,14.54,69600.0,11.4363,11.4363,11.4205,11.4363,69600.0
2008-07-07 10:30:00,14.53,14.55,14.53,14.54,35600.0,11.4284,11.4441,11.4284,11.4363,35600.0
2008-07-07 10:35:00,14.54,14.58,14.54,14.58,41600.0,11.4363,11.4677,11.4363,11.4677,41600.0
2008-07-07 10:40:00,14.58,14.58,14.55,14.55,16400.0,11.4677,11.4677,11.4441,11.4441,16400.0
2008-07-07 10:45:00,14.56,14.57,14.54,14.54,20800.0,11.452,11.4599,11.4363,11.4363,20800.0
2008-07-07 10:50:00,14.53,14.54,14.53,14.54,13200.0,11.4284,11.4363,11.4284,11.4363,13200.0
2008-07-07 10:55:00,14.53,14.53,14.51,14.52,22400.0,11.4284,11.4284,11.4127,11.4205,22400.0
2008-07-07 11:00:00,14.52,14.53,14.51,14.53,17600.0,11.4205,11.4284,11.4127,11.4284,17600.0
2008-07-07 11:05:00,14.53,14.53,14.47,14.49,30800.0,11.4284,11.4284,11.3812,11.3969,30800.0
2008-07-07 11:10:00,14.47,14.49,14.47,14.48,30000.0,11.3812,11.3969,11.3812,11.3891,30000.0
2008-07-07 11:15:00,14.49,14.5,14.49,14.5,34400.0,11.3969,11.4048,11.3969,11.4048,34400.0
2008-07-07 11:20:00,14.52,14.52,14.48,14.48,55200.0,11.4205,11.4205,11.3891,11.3891,55200.0
2008-07-07 11:25:00,14.49,14.53,14.49,14.52,24400.0,11.3969,11.4284,11.3969,11.4205,24400.0
2008-07-07 11:30:00,14.52,14.53,14.48,14.49,33200.0,11.4205,11.4284,11.3891,11.3969,33200.0
2008-07-07 11:35:00,14.49,14.49,14.47,14.48,16800.0,11.3969,11.3969,11.3812,11.3891,16800.0
2008-07-07 11:40:00,14.48,14.49,14.46,14.46,25600.0,11.3891,11.3969,11.3733,11.3733,25600.0
2008-07-07 11:45:00,14.46,14.47,14.45,14.46,22800.0,11.3733,11.3812,11.3655,11.3733,22800.0
2008-07-07 11:50:00,14.46,14.48,14.45,14.48,42000.0,11.3733,11.3891,11.3655,11.3891,42000.0
2008-07-07 11:55:00,14.48,14.48,14.47,14.47,67600.0,11.3891,11.3891,11.3812,11.3812,67600.0
2008-07-07 12:00:00,14.47,14.47,14.46,14.47,17600.0,11.3812,11.3812,11.3733,11.3812,17600.0
2008-07-07 12:05:00,14.47,14.48,14.46,14.46,28400.0,11.3812,11.3891,11.3733,11.3733,28400.0
2008-07-07 12:10:00,14.47,14.47,14.44,14.45,22400.0,11.3812,11.3812,11.3576,11.3655,22400.0
2008-07-07 12:15:00,14.45,14.45,14.39,14.4,33200.0,11.3655,11.3655,11.3183,11.3261,33200.0
2008-07-07 12:20:00,14.4,14.4,14.35,14.37,58400.0,11.3261,11.3261,11.2868,11.3025,58400.0
2008-07-07 12:25:00,14.37,14.38,14.33,14.33,60000.0,11.3025,11.3104,11.2711,11.2711,60000.0
2008-07-07 12:30:00,14.34,14.37,14.33,14.36,84000.0,11.279,11.3025,11.2711,11.2947,84000.0
2008-07-07 12:35:00,14.35,14.37,14.34,14.36,78000.0,11.2868,11.3025,11.279,11.2947,78000.0
2008-07-07 12:40:00,14.36,14.38,14.35,14.36,94800.0,11.2947,11.3104,11.2868,11.2947,94800.0
2008-07-07 12:45:00,14.36,14.38,14.35,14.35,70800.0,11.2947,11.3104,11.2868,11.2868,70800.0
2008-07-07 12:50:00,14.35,14.38,14.35,14.36,81600.0,11.2868,11.3104,11.2868,11.2947,81600.0
2008-07-07 12:55:00,14.35,14.35,14.27,14.27,126000.0,11.2868,11.2868,11.2239,11.2239,126000.0
2008-07-07 13:00:00,14.28,14.28,14.24,14.28,135200.0,11.2318,11.2318,11.2003,11.2318,135200.0
2008-07-07 13:05:00,14.28,14.29,14.26,14.28,72800.0,11.2318,11.2396,11.216,11.2318,72800.0
2008-07-07 13:10:00,14.28,14.31,14.28,14.3,40400.0,11.2318,11.2554,11.2318,11.2475,40400.0
2008-07-07 13:15:00,14.31,14.32,14.31,14.31,44000.0,11.2554,11.2632,11.2554,11.2554,44000.0
2008-07-07 13:20:00,14.31,14.31,14.29,14.31,32000.0,11.2554,11.2554,11.2396,11.2554,32000.0
2008-07-07 13:25:00,14.31,14.31,14.29,14.29,66000.0,11.2554,11.2554,11.2396,11.2396,66000.0
2008-07-07 13:30:00,14.3,14.33,14.29,14.32,24000.0,11.2475,11.2711,11.2396,11.2632,24000.0
2008-07-07 13:35:00,14.32,14.32,14.28,14.28,58000.0,11.2632,11.2632,11.2318,11.2318,58000.0
2008-07-07 13:40:00,14.29,14.3,14.28,14.29,26000.0,11.2396,11.2475,11.2318,11.2396,26000.0
2008-07-07 13:45:00,14.3,14.31,14.3,14.31,41600.0,11.2475,11.2554,11.2475,11.2554,41600.0
2008-07-07 13:50:00,14.3,14.31,14.29,14.3,34000.0,11.2475,11.2554,11.2396,11.2475,34000.0
2008-07-07 13:55:00,14.3,14.32,14.3,14.3,55600.0,11.2475,11.2632,11.2475,11.2475,55600.0
2008-07-07 14:00:00,14.31,14.34,14.31,14.33,72800.0,11.2554,11.279,11.2554,11.2711,72800.0
2008-07-07 14:05:00,14.33,14.33,14.27,14.29,90400.0,11.2711,11.2711,11.2239,11.2396,90400.0
2008-07-07 14:10:00,14.29,14.32,14.26,14.31,38800.0,11.2396,11.2632,11.216,11.2554,38800.0
2008-07-07 14:15:00,14.31,14.31,14.29,14.3,67200.0,11.2554,11.2554,11.2396,11.2475,67200.0
2008-07-07 14:20:00,14.31,14.34,14.3,14.33,80000.0,11.2554,11.279,11.2475,11.2711,80000.0
2008-07-07 14:25:00,14.33,14.33,14.3,14.33,47200.0,11.2711,11.2711,11.2475,11.2711,47200.0
2008-07-07 14:30:00,14.31,14.33,14.31,14.32,46800.0,11.2554,11.2711,11.2554,11.2632,46800.0
2008-07-07 14:35:00,14.3,14.31,14.29,14.3,62000.0,11.2475,11.2554,11.2396,11.2475,62000.0
2008-07-07 14:40:00,14.29,14.29,14.25,14.25,23200.0,11.2396,11.2396,11.2082,11.2082,23200.0
2008-07-07 14:45:00,14.24,14.25,14.23,14.25,76800.0,11.2003,11.2082,11.1924,11.2082,76800.0
2008-07-07 14:50:00,14.26,14.27,14.23,14.23,38000.0,11.216,11.2239,11.1924,11.1924,38000.0
2008-07-07 14:55:00,14.23,14.27,14.23,14.27,28800.0,11.1924,11.2239,11.1924,11.2239,28800.0
2008-07-07 15:00:00,14.28,14.34,14.28,14.32,75200.0,11.2318,11.279,11.2318,11.2632,75200.0
2008-07-07 15:05:00,14.31,14.36,14.31,14.35,90000.0,11.2554,11.2947,11.2554,11.2868,90000.0
2008-07-07 15:10:00,14.35,14.41,14.35,14.39,102000.0,11.2868,11.334,11.2868,11.3183,102000.0
2008-07-07 15:15:00,14.39,14.43,14.38,14.43,81600.0,11.3183,11.3497,11.3104,11.3497,81600.0
2008-07-07 15:20:00,14.43,14.43,14.39,14.42,80000.0,11.3497,11.3497,11.3183,11.3419,80000.0
2008-07-07 15:25:00,14.42,14.48,14.4,14.48,258800.0,11.3419,11.3891,11.3261,11.3891,258800.0
2008-07-07 15:30:00,14.48,14.52,14.46,14.52,171200.0,11.3891,11.4205,11.3733,11.4205,171200.0
2008-07-07 15:35:00,14.52,14.52,14.48,14.52,58000.0,11.4205,11.4205,11.3891,11.4205,58000.0
2008-07-07 15:40:00,14.52,14.54,14.49,14.49,102800.0,11.4205,11.4363,11.3969,11.3969,102800.0
2008-07-07 15:45:00,14.5,14.51,14.46,14.46,64400.0,11.4048,11.4127,11.3733,11.3733,64400.0
2008-07-07 15:50:00,14.46,14.47,14.4,14.4,141200.0,11.3733,11.3812,11.3261,11.3261,141200.0
2008-07-07 15:55:00,14.39,14.42,14.37,14.37,111600.0,11.3183,11.3419,11.3025,11.3025,111600.0
2008-07-08 09:30:00,14.38,14.4,14.31,14.31,664800.0,11.3104,11.3261,11.2554,11.2554,664800.0
2008-07-08 09:35:00,14.31,14.36,14.29,14.35,1224800.0,11.2554,11.2947,11.2396,11.2868,1224800.0
2008-07-08 09:40:00,14.36,14.46,14.36,14.44,606400.0,11.2947,11.3733,11.2947,11.3576,606400.0
2008-07-08 09:45:00,14.44,14.44,14.39,14.4,83200.0,11.3576,11.3576,11.3183,11.3261,83200.0
2008-07-08 09:50:00,14.4,14.43,14.39,14.41,465600.0,11.3261,11.3497,11.3183,11.334,465600.0
2008-07-08 09:55:00,14.4,14.4,14.37,14.38,34000.0,11.3261,11.3261,11.3025,11.3104,34000.0
2008-07-08 10:00:00,14.38,14.39,14.31,14.34,606000.0,11.3104,11.3183,11.2554,11.279,606000.0
2008-07-08 10:05:00,14.36,14.4,14.33,14.4,522000.0,11.2947,11.3261,11.2711,11.3261,522000.0
2008-07-08 10:10:00,14.4,14.42,14.37,14.37,484800.0,11.3261,11.3419,11.3025,11.3025,484800.0
2008-07-08 10:15:00,14.35,14.4,14.34,14.36,282400.0,11.2868,11.3261,11.279,11.2947,282400.0
2008-07-08 10:20:00,14.36,14.36,14.33,14.34,77600.0,11.2947,11.2947,11.2711,11.279,77600.0
2008-07-08 10:25:00,14.35,14.36,14.32,14.35,109200.0,11.2868,11.2947,11.2632,11.2868,109200.0
2008-07-08 10:30:00,14.35,14.38,14.31,14.33,66800.0,11.2868,11.3104,11.2554,11.2711,66800.0
2008-07-08 10:35:00,14.33,14.34,14.25,14.28,94000.0,11.2711,11.279,11.2082,11.2318,94000.0
2008-07-08 10:40:00,14.26,14.29,14.24,14.28,356800.0,11.216,11.2396,11.2003,11.2318,356800.0
2008-07-08 10:45:00,14.29,14.29,14.25,14.28,367200.0,11.2396,11.2396,11.2082,11.2318,367200.0
2008-07-08 10:50:00,14.28,14.29,14.27,14.28,44400.0,11.2318,11.2396,11.2239,11.2318,44400.0
2008-07-08 10:55:00,14.28,14.31,14.28,14.3,67200.0,11.2318,11.2554,11.2318,11.2475,67200.0
2008-07-08 11:00:00,14.3,14.33,14.3,14.31,86400.0,11.2475,11.2711,11.2475,11.2554,86400.0
2008-07-08 11:05:00,14.32,14.35,14.29,14.35,39200.0,11.2632,11.2868,11.2396,11.2868,39200.0
2008-07-08 11:10:00,14.34,14.39,14.33,14.38,130400.0,11.279,11.3183,11.2711,11.3104,130400.0
2008-07-08 11:15:00,14.38,14.42,14.38,14.41,122800.0,11.3104,11.3419,11.3104,11.334,122800.0
2008-07-08 11:20:00,14.41,14.43,14.4,14.41,63600.0,11.334,11.3497,11.3261,11.334,63600.0
2008-07-08 11:25:00,14.41,14.44,14.39,14.44,51200.0,11.334,11.3576,11.3183,11.3576,51200.0
2008-07-08 11:30:00,14.44,14.44,14.41,14.42,145200.0,11.3576,11.3576,11.334,11.3419,145200.0
2008-07-08 11:35:00,14.42,14.44,14.41,14.42,534000.0,11.3419,11.3576,11.334,11.3419,534000.0
2008-07-08 11:40:00,14.42,14.42,14.4,14.41,72000.0,11.3419,11.3419,11.3261,11.334,72000.0
2008-07-08 11:45:00,14.41,14.44,14.4,14.42,47600.0,11.334,11.3576,11.3261,11.3419,47600.0
2008-07-08 11:50:00,14.42,14.44,14.42,14.42,76400.0,11.3419,11.3576,11.3419,11.3419,76400.0
2008-07-08 11:55:00,14.41,14.41,14.39,14.4,72800.0,11.334,11.334,11.3183,11.3261,72800.0
2008-07-08 12:00:00,14.4,14.4,14.39,14.39,82000.0,11.3261,11.3261,11.3183,11.3183,82000.0
2008-07-08 12:05:00,14.4,14.44,14.39,14.42,108000.0,11.3261,11.3576,11.3183,11.3419,108000.0
2008-07-08 12:10:00,14.42,14.44,14.41,14.43,240400.0,11.3419,11.3576,11.334,11.3497,240400.0
2008-07-08 12:15:00,14.44,14.46,14.42,14.42,139600.0,11.3576,11.3733,11.3419,11.3419,139600.0
2008-07-08 12:20:00,14.41,14.47,14.41,14.47,83200.0,11.334,11.3812,11.334,11.3812,83200.0
2008-07-08 12:25:00,14.46,14.49,14.46,14.49,90400.0,11.3733,11.3969,11.3733,11.3969,90400.0
2008-07-08 12:30:00,14.49,14.52,14.49,14.49,1034400.0,11.3969,11.4205,11.3969,11.3969,1034400.0
2008-07-08 12:35:00,14.49,14.51,14.49,14.5,171200.0,11.3969,11.4127,11.3969,11.4048,171200.0
2008-07-08 12:40:00,14.5,14.52,14.49,14.49,424800.0,11.4048,11.4205,11.3969,11.3969,424800.0
2008-07-08 12:45:00,14.49,14.49,14.46,14.46,61200.0,11.3969,11.3969,11.3733,11.3733,61200.0
2008-07-08 12:50:00,14.46,14.48,14.45,14.45,66400.0,11.3733,11.3891,11.3655,11.3655,66400.0
2008-07-08 12:55:00,14.46,14.47,14.46,14.46,29200.0,11.3733,11.3812,11.3733,11.3733,29200.0
2008-07-08 13:00:00,14.46,14.49,14.45,14.48,230800.0,11.3733,11.3969,11.3655,11.3891,230800.0
2008-07-08 13:05:00,14.48,14.51,14.48,14.49,383600.0,11.3891,11.4127,11.3891,11.3969,383600.0
2008-07-08 13:10:00,14.49,14.49,14.47,14.49,33600.0,11.3969,11.3969,11.3812,11.3969,33600.0
2008-07-08 13:15:00,14.49,14.49,14.41,14.43,48800.0,11.3969,11.3969,11.334,11.3497,48800.0
2008-07-08 13:20:00,14.42,14.43,14.39,14.39,30400.0,11.3419,11.3497,11.3183,11.3183,30400.0
2008-07-08 13:25:00,14.39,14.43,14.39,14.43,16000.0,11.3183,11.3497,11.3183,11.3497,16000.0
2008-07-08 13:30:00,14.41,14.43,14.4,14.4,42800.0,11.334,11.3497,11.3261,11.3261,42800.0
2008-07-08 13:35:00,14.4,14.41,14.36,14.36,27600.0,11.3261,11.334,11.2947,11.2947,27600.0
2008-07-08 13:40:00,14.36,14.43,14.36,14.42,48400.0,11.2947,11.3497,11.2947,11.3419,48400.0
2008-07-08 13:45:00,14.43,14.45,14.41,14.41,58000.0,11.3497,11.3655,11.334,11.334,58000.0
2008-07-08 13:50:00,14.43,14.43,14.4,14.41,83200.0,11.3497,11.3497,11.3261,11.334,83200.0
2008-07-08 13:55:00,14.41,14.44,14.41,14.44,27200.0,11.334,11.3576,11.334,11.3576,27200.0
2008-07-08 14:00:00,14.42,14.46,14.42,14.46,28800.0,11.3419,11.3733,11.3419,11.3733,28800.0
2008-07-08 14:05:00,14.45,14.47,14.44,14.46,66000.0,11.3655,11.3812,11.3576,11.3733,66000.0
2008-07-08 14:10:00,14.46,14.48,14.45,14.45,17600.0,11.3733,11.3891,11.3655,11.3655,17600.0
2008-07-08 14:15:00,14.46,14.47,14.45,14.47,10400.0,11.3733,11.3812,11.3655,11.3812,10400.0
2008-07-08 14:20:00,14.49,14.5,14.47,14.47,43200.0,11.3969,11.4048,11.3812,11.3812,43200.0
2008-07-08 14:25:00,14.46,14.5,14.46,14.5,36000.0,11.3733,11.4048,11.3733,11.4048,36000.0
2008-07-08 14:30:00,14.51,14.53,14.49,14.52,123200.0,11.4127,11.4284,11.3969,11.4205,123200.0
2008-07-08 14:35:00,14.52,14.56,14.52,14.55,151600.0,11.4205,11.452,11.4205,11.4441,151600.0
2008-07-08 14:40:00,14.56,14.6,14.56,14.58,99200.0,11.452,11.4835,11.452,11.4677,99200.0
2008-07-08 14:45:00,14.58,14.62,14.58,14.61,53200.0,11.4677,11.4992,11.4677,11.4913,53200.0
2008-07-08 14:50:00,14.6,14.64,14.6,14.63,34400.0,11.4835,11.5149,11.4835,11.507,34400.0
2008-07-08 14:55:00,14.63,14.68,14.62,14.68,79200.0,11.507,11.5464,11.4992,11.5464,79200.0
2008-07-08 15:00:00,14.68,14.69,14.65,14.69,100400.0,11.5464,11.5542,11.5228,11.5542,100400.0
2008-07-08 15:05:00,14.68,14.71,14.67,14.71,80000.0,11.5464,11.57,11.5385,11.57,80000.0
2008-07-08 15:10:00,14.71,14.72,14.68,14.69,107600.0,11.57,11.5778,11.5464,11.5542,107600.0
2008-07-08 15:15:00,14.7,14.71,14.68,14.69,46400.0,11.5621,11.57,11.5464,11.5542,46400.0
2008-07-08 15:20:00,14.69,14.69,14.66,14.68,177200.0,11.5542,11.5542,11.5306,11.5464,177200.0
2008-07-08 15:25:00,14.68,14.72,14.68,14.72,30800.0,11.5464,11.5778,11.5464,11.5778,30800.0
2008-07-08 15:30:00,14.73,14.75,14.72,14.74,78800.0,11.5857,11.6014,11.5778,11.5936,78800.0
2008-07-08 15:35:00,14.74,14.76,14.71,14.76,132000.0,11.5936,11.6093,11.57,11.6093,132000.0
2008-07-08 15:40:00,14.76,14.76,14.74,14.76,66000.0,11.6093,11.6093,11.5936,11.6093,66000.0
2008-07-08 15:45:00,14.76,14.78,14.75,14.77,62800.0,11.6093,11.625,11.6014,11.6172,62800.0
2008-07-08 15:50:00,14.77,14.82,14.77,14.81,177600.0,11.6172,11.6565,11.6172,11.6486,177600.0
2008-07-08 15:55:00,14.81,14.86,14.81,14.84,399200.0,11.6486,11.688,11.6486,11.6722,399200.0
2008-07-08 16:00:00,14.84,14.87,14.82,14.85,111200.0,11.6722,11.6958,11.6565,11.6801,111200.0
2008-07-08 16:05:00,14.85,14.85,14.85,14.85,0.0,11.6801,11.6801,11.6801,11.6801,0.0
2008-07-08 16:10:00,14.88,14.89,14.88,14.89,8000.0,11.7037,11.7115,11.7037,11.7115,8000.0
2008-07-09 09:30:00,14.86,14.86,14.8,14.84,60000.0,11.688,11.688,11.6408,11.6722,60000.0
2008-07-09 09:35:00,14.84,14.86,14.8,14.8,63600.0,11.6722,11.688,11.6408,11.6408,63600.0
2008-07-09 09:40:00,14.8,14.81,14.77,14.79,885600.0,11.6408,11.6486,11.6172,11.6329,885600.0
2008-07-09 09:45:00,14.79,14.82,14.77,14.77,894400.0,11.6329,11.6565,11.6172,11.6172,894400.0
2008-07-09 09:50:00,14.76,14.77,14.72,14.72,94400.0,11.6093,11.6172,11.5778,11.5778,94400.0
2008-07-09 09:55:00,14.72,14.79,14.72,14.79,195600.0,11.5778,11.6329,11.5778,11.6329,195600.0
2008-07-09 10:00:00,14.78,14.79,14.75,14.76,422000.0,11.625,11.6329,11.6014,11.6093,422000.0
2008-07-09 10:05:00,14.76,14.78,14.74,14.76,274400.0,11.6093,11.625,11.5936,11.6093,274400.0
2008-07-09 10:10:00,14.76,14.79,14.76,14.77,162800.0,11.6093,11.6329,11.6093,11.6172,162800.0
2008-07-09 10:15:00,14.77,14.81,14.76,14.81,73600.0,11.6172,11.6486,11.6093,11.6486,73600.0
2008-07-09 10:20:00,14.8,14.84,14.8,14.82,46000.0,11.6408,11.6722,11.6408,11.6565,46000.0
2008-07-09 10:25:00,14.83,14.85,14.83,14.84,46800.0,11.6644,11.6801,11.6644,11.6722,46800.0
2008-07-09 10:30:00,14.84,14.85,14.82,14.83,310800.0,11.6722,11.6801,11.6565,11.6644,310800.0
2008-07-09 10:35:00,14.83,14.83,14.79,14.8,181600.0,11.6644,11.6644,11.6329,11.6408,181600.0
2008-07-09 10:40:00,14.81,14.82,14.78,14.78,107200.0,11.6486,11.6565,11.625,11.625,107200.0
2008-07-09 10:45:00,14.76,14.79,14.76,14.78,51200.0,11.6093,11.6329,11.6093,11.625,51200.0
2008-07-09 10:50:00,14.78,14.8,14.78,14.79,59600.0,11.625,11.6408,11.625,11.6329,59600.0
2008-07-09 10:55:00,14.8,14.83,14.8,14.83,466000.0,11.6408,11.6644,11.6408,11.6644,466000.0
2008-07-09 11:00:00,14.82,14.85,14.81,14.84,343600.0,11.6565,11.6801,11.6486,11.6722,343600.0
2008-07-09 11:05:00,14.84,14.85,14.82,14.83,22400.0,11.6722,11.6801,11.6565,11.6644,22400.0
2008-07-09 11:10:00,14.83,14.85,14.82,14.82,209200.0,11.6644,11.6801,11.6565,11.6565,209200.0
2008-07-09 11:15:00,14.82,14.84,14.81,14.83,125600.0,11.6565,11.6722,11.6486,11.6644,125600.0
2008-07-09 11:20:00,14.82,14.85,14.82,14.84,166800.0,11.6565,11.6801,11.6565,11.6722,166800.0
2008-07-09 11:25:00,14.84,14.89,14.84,14.88,159600.0,11.6722,11.7115,11.6722,11.7037,159600.0
2008-07-09 11:30:00,14.89,14.89,14.87,14.87,38400.0,11.7115,11.7115,11.6958,11.6958,38400.0
2008-07-09 11:35:00,14.86,14.86,14.82,14.82,22400.0,11.688,11.688,11.6565,11.6565,22400.0
2008-07-09 11:40:00,14.82,14.84,14.82,14.84,60000.0,11.6565,11.6722,11.6565,11.6722,60000.0
2008-07-09 11:45:00,14.83,14.85,14.83,14.84,264000.0,11.6644,11.6801,11.6644,11.6722,264000.0
2008-07-09 11:50:00,14.83,14.84,14.79,14.81,78800.0,11.6644,11.6722,11.6329,11.6486,78800.0
2008-07-09 11:55:00,14.81,14.82,14.8,14.81,33600.0,11.6486,11.6565,11.6408,11.6486,33600.0
2008-07-09 12:00:00,14.8,14.81,14.78,14.8,38000.0,11.6408,11.6486,11.625,11.6408,38000.0
2008-07-09 12:05:00,14.8,14.8,14.78,14.79,22000.0,11.6408,11.6408,11.625,11.6329,22000.0
2008-07-09 12:10:00,14.79,14.79,14.78,14.78,44400.0,11.6329,11.6329,11.625,11.625,44400.0
2008-07-09 12:15:00,14.78,14.8,14.78,14.79,20000.0,11.625,11.6408,11.625,11.6329,20000.0
2008-07-09 12:20:00,14.8,14.81,14.78,14.79,46800.0,11.6408,11.6486,11.625,11.6329,46800.0
2008-07-09 12:25:00,14.79,14.79,14.78,14.79,29200.0,11.6329,11.6329,11.625,11.6329,29200.0
2008-07-09 12:30:00,14.79,14.8,14.77,14.77,106000.0,11.6329,11.6408,11.6172,11.6172,106000.0
2008-07-09 12:35:00,14.77,14.77,14.71,14.72,63200.0,11.6172,11.6172,11.57,11.5778,63200.0
2008-07-09 12:40:00,14.72,14.72,14.71,14.72,30400.0,11.5778,11.5778,11.57,11.5778,30400.0
2008-07-09 12:45:00,14.72,14.73,14.71,14.72,57600.0,11.5778,11.5857,11.57,11.5778,57600.0
2008-07-09 12:50:00,14.72,14.75,14.72,14.74,22800.0,11.5778,11.6014,11.5778,11.5936,22800.0
2008-07-09 12:55:00,14.74,14.74,14.72,14.72,14000.0,11.5936,11.5936,11.5778,11.5778,14000.0
2008-07-09 13:00:00,14.72,14.72,14.67,14.67,26800.0,11.5778,11.5778,11.5385,11.5385,26800.0
2008-07-09 13:05:00,14.68,14.7,14.68,14.68,59600.0,11.5464,11.5621,11.5464,11.5464,59600.0
2008-07-09 13:10:00,14.68,14.71,14.68,14.7,17600.0,11.5464,11.57,11.5464,11.5621,17600.0
2008-07-09 13:15:00,14.7,14.71,14.68,14.7,23600.0,11.5621,11.57,11.5464,11.5621,23600.0
2008-07-09 13:20:00,14.72,14.72,14.7,14.71,88400.0,11.5778,11.5778,11.5621,11.57,88400.0
2008-07-09 13:25:00,14.71,14.72,14.69,14.71,663200.0,11.57,11.5778,11.5542,11.57,663200.0
2008-07-09 13:30:00,14.72,14.75,14.71,14.75,35600.0,11.5778,11.6014,11.57,11.6014,35600.0
2008-07-09 13:35:00,14.75,14.76,14.73,14.73,22000.0,11.6014,11.6093,11.5857,11.5857,22000.0
2008-07-09 13:40:00,14.73,14.76,14.73,14.76,18800.0,11.5857,11.6093,11.5857,11.6093,18800.0
2008-07-09 13:45:00,14.75,14.76,14.74,14.76,224000.0,11.6014,11.6093,11.5936,11.6093,224000.0
2008-07-09 13:50:00,14.76,14.76,14.73,14.74,34800.0,11.6093,11.6093,11.5857,11.5936,34800.0
2008-07-09 13:55:00,14.73,14.76,14.73,14.75,72400.0,11.5857,11.6093,11.5857,11.6014,72400.0
2008-07-09 14:00:00,14.75,14.76,14.71,14.75,141200.0,11.6014,11.6093,11.57,11.6014,141200.0
2008-07-09 14:05:00,14.75,14.77,14.73,14.77,40800.0,11.6014,11.6172,11.5857,11.6172,40800.0
2008-07-09 14:10:00,14.76,14.78,14.75,14.76,23600.0,11.6093,11.625,11.6014,11.6093,23600.0
2008-07-09 14:15:00,14.75,14.77,14.71,14.71,44800.0,11.6014,11.6172,11.57,11.57,44800.0
2008-07-09 14:20:00,14.7,14.73,14.7,14.73,61600.0,11.5621,11.5857,11.5621,11.5857,61600.0
2008-07-09 14:25:00,14.73,14.74,14.71,14.72,40000.0,11.5857,11.5936,11.57,11.5778,40000.0
2008-07-09 14:30:00,14.72,14.74,14.72,14.72,24000.0,11.5778,11.5936,11.5778,11.5778,24000.0
2008-07-09 14:35:00,14.71,14.72,14.68,14.7,124000.0,11.57,11.5778,11.5464,11.5621,124000.0
2008-07-09 14:40:00,14.7,14.72,14.68,14.69,74800.0,11.5621,11.5778,11.5464,11.5542,74800.0
2008-07-09 14:45:00,14.67,14.69,14.65,14.66,37600.0,11.5385,11.5542,11.5228,11.5306,37600.0
2008-07-09 14:50:00,14.66,14.67,14.62,14.63,20000.0,11.5306,11.5385,11.4992,11.507,20000.0
2008-07-09 14:55:00,14.62,14.63,14.61,14.62,133200.0,11.4992,11.507,11.4913,11.4992,133200.0
2008-07-09 15:00:00,14.61,14.61,14.58,14.61,78400.0,11.4913,11.4913,11.4677,11.4913,78400.0
2008-07-09 15:05:00,14.6,14.61,14.56,14.56,34800.0,11.4835,11.4913,11.452,11.452,34800.0
2008-07-09 15:10:00,14.58,14.6,14.56,14.56,48400.0,11.4677,11.4835,11.452,11.452,48400.0
2008-07-09 15:15:00,14.56,14.59,14.56,14.56,15600.0,11.452,11.4756,11.452,11.452,15600.0
2008-07-09 15:20:00,14.57,14.6,14.57,14.59,40400.0,11.4599,11.4835,11.4599,11.4756,40400.0
2008-07-09 15:25:00,14.6,14.6,14.57,14.57,17600.0,11.4835,11.4835,11.4599,11.4599,17600.0
2008-07-09 15:30:00,14.58,14.61,14.58,14.58,33200.0,11.4677,11.4913,11.4677,11.4677,33200.0
2008-07-09 15:35:00,14.59,14.6,14.54,14.54,168800.0,11.4756,11.4835,11.4363,11.4363,168800.0
2008-07-09 15:40:00,14.54,14.55,14.47,14.47,82000.0,11.4363,11.4441,11.3812,11.3812,82000.0
2008-07-09 15:45:00,14.47,14.5,14.47,14.48,182800.0,11.3812,11.4048,11.3812,11.3891,182800.0
2008-07-09 15:50:00,14.48,14.51,14.48,14.5,543200.0,11.3891,11.4127,11.3891,11.4048,543200.0
2008-07-09 15:55:00,14.5,14.52,14.44,14.44,578000.0,11.4048,11.4205,11.3576,11.3576,578000.0
2008-07-09 16:00:00,14.49,14.49,14.43,14.48,240800.0,11.3969,11.3969,11.3497,11.3891,240800.0
2008-07-09 16:05:00,14.48,14.48,14.48,14.48,0.0,11.3891,11.3891,11.3891,11.3891,0.0
2008-07-09 16:10:00,14.48,14.48,14.48,14.48,0.0,11.3891,11.3891,11.3891,11.3891,0.0
2008-07-10 09:30:00,14.47,14.53,14.42,14.5,66000.0,11.3812,11.4284,11.3419,11.4048,66000.0
2008-07-10 09:35:00,14.5,14.53,14.46,14.46,52800.0,11.4048,11.4284,11.3733,11.3733,52800.0
2008-07-10 09:40:00,14.46,14.59,14.45,14.57,99600.0,11.3733,11.4756,11.3655,11.4599,99600.0
2008-07-10 09:45:00,14.58,14.63,14.54,14.63,117600.0,11.4677,11.507,11.4363,11.507,117600.0
2008-07-10 09:50:00,14.61,14.62,14.56,14.59,25600.0,11.4913,11.4992,11.452,11.4756,25600.0
2008-07-10 09:55:00,14.57,14.58,14.53,14.55,46400.0,11.4599,11.4677,11.4284,11.4441,46400.0
2008-07-10 10:00:00,14.53,14.56,14.48,14.49,74000.0,11.4284,11.452,11.3891,11.3969,74000.0
2008-07-10 10:05:00,14.47,14.53,14.47,14.51,80800.0,11.3812,11.4284,11.3812,11.4127,80800.0
2008-07-10 10:10:00,14.51,14.53,14.45,14.45,40800.0,11.4127,11.4284,11.3655,11.3655,40800.0
2008-07-10 10:15:00,14.44,14.44,14.39,14.4,60400.0,11.3576,11.3576,11.3183,11.3261,60400.0
2008-07-10 10:20:00,14.4,14.46,14.38,14.45,296800.0,11.3261,11.3733,11.3104,11.3655,296800.0
2008-07-10 10:25:00,14.44,14.5,14.4,14.49,191200.0,11.3576,11.4048,11.3261,11.3969,191200.0
2008-07-10 10:30:00,14.49,14.54,14.46,14.53,70400.0,11.3969,11.4363,11.3733,11.4284,70400.0
2008-07-10 10:35:00,14.54,14.56,14.52,14.54,37600.0,11.4363,11.452,11.4205,11.4363,37600.0
2008-07-10 10:40:00,14.54,14.61,14.54,14.59,38000.0,11.4363,11.4913,11.4363,11.4756,38000.0
2008-07-10 10:45:00,14.6,14.63,14.58,14.59,67200.0,11.4835,11.507,11.4677,11.4756,67200.0
2008-07-10 10:50:00,14.59,14.59,14.55,14.55,62000.0,11.4756,11.4756,11.4441,11.4441,62000.0
2008-07-10 10:55:00,14.55,14.58,14.53,14.54,71200.0,11.4441,11.4677,11.4284,11.4363,71200.0
2008-07-10 11:00:00,14.54,14.59,14.51,14.58,68400.0,11.4363,11.4756,11.4127,11.4677,68400.0
2008-07-10 11:05:00,14.58,14.59,14.51,14.51,34400.0,11.4677,11.4756,11.4127,11.4127,34400.0
2008-07-10 11:10:00,14.52,14.56,14.52,14.56,49200.0,11.4205,11.452,11.4205,11.452,49200.0
2008-07-10 11:15:00,14.53,14.53,14.47,14.48,14000.0,11.4284,11.4284,11.3812,11.3891,14000.0
2008-07-10 11:20:00,14.48,14.49,14.47,14.48,19600.0,11.3891,11.3969,11.3812,11.3891,19600.0
2008-07-10 11:25:00,14.48,14.49,14.47,14.48,21600.0,11.3891,11.3969,11.3812,11.3891,21600.0
2008-07-10 11:30:00,14.47,14.56,14.47,14.54,38800.0,11.3812,11.452,11.3812,11.4363,38800.0
2008-07-10 11:35:00,14.54,14.57,14.54,14.55,80400.0,11.4363,11.4599,11.4363,11.4441,80400.0
2008-07-10 11:40:00,14.56,14.58,14.54,14.55,50000.0,11.452,11.4677,11.4363,11.4441,50000.0
2008-07-10 11:45:00,14.55,14.56,14.55,14.56,50400.0,11.4441,11.452,11.4441,11.452,50400.0
2008-07-10 11:50:00,14.56,14.58,14.56,14.57,69600.0,11.452,11.4677,11.452,11.4599,69600.0
2008-07-10 11:55:00,14.57,14.57,14.53,14.57,39600.0,11.4599,11.4599,11.4284,11.4599,39600.0
2008-07-10 12:00:00,14.58,14.62,14.57,14.6,53600.0,11.4677,11.4992,11.4599,11.4835,53600.0
2008-07-10 12:05:00,14.62,14.65,14.61,14.63,37600.0,11.4992,11.5228,11.4913,11.507,37600.0
2008-07-10 12:10:00,14.63,14.64,14.61,14.64,25600.0,11.507,11.5149,11.4913,11.5149,25600.0
2008-07-10 12:15:00,14.64,14.65,14.62,14.62,12400.0,11.5149,11.5228,11.4992,11.4992,12400.0
2008-07-10 12:20:00,14.61,14.62,14.6,14.62,62800.0,11.4913,11.4992,11.4835,11.4992,62800.0
2008-07-10 12:25:00,14.62,14.62,14.58,14.58,64000.0,11.4992,11.4992,11.4677,11.4677,64000.0
2008-07-10 12:30:00,14.59,14.59,14.59,14.59,15600.0,11.4756,11.4756,11.4756,11.4756,15600.0
2008-07-10 12:35:00,14.58,14.6,14.58,14.59,58400.0,11.4677,11.4835,11.4677,11.4756,58400.0
2008-07-10 12:40:00,14.59,14.61,14.59,14.6,16400.0,11.4756,11.4913,11.4756,11.4835,16400.0
2008-07-10 12:45:00,14.6,14.6,14.58,14.58,39200.0,11.4835,11.4835,11.4677,11.4677,39200.0
2008-07-10 12:50:00,14.58,14.58,14.54,14.55,27600.0,11.4677,11.4677,11.4363,11.4441,27600.0
2008-07-10 12:55:00,14.55,14.55,14.53,14.55,41600.0,11.4441,11.4441,11.4284,11.4441,41600.0
2008-07-10 13:00:00,14.56,14.6,14.56,14.59,60000.0,11.452,11.4835,11.452,11.4756,60000.0
2008-07-10 13:05:00,14.58,14.6,14.56,14.58,49600.0,11.4677,11.4835,11.452,11.4677,49600.0
2008-07-10 13:10:00,14.59,14.61,14.57,14.6,180400.0,11.4756,11.4913,11.4599,11.4835,180400.0
2008-07-10 13:15:00,14.6,14.63,14.58,14.61,94400.0,11.4835,11.507,11.4677,11.4913,94400.0
2008-07-10 13:20:00,14.62,14.63,14.6,14.61,57600.0,11.4992,11.507,11.4835,11.4913,57600.0
2008-07-10 13:25:00,14.61,14.63,14.59,14.62,63200.0,11.4913,11.507,11.4756,11.4992,63200.0
2008-07-10 13:30:00,14.62,14.67,14.62,14.66,34400.0,11.4992,11.5385,11.4992,11.5306,34400.0
2008-07-10 13:35:00,14.67,14.69,14.66,14.66,52800.0,11.5385,11.5542,11.5306,11.5306,52800.0
2008-07-10 13:40:00,14.68,14.68,14.65,14.65,49200.0,11.5464,11.5464,11.5228,11.5228,49200.0
2008-07-10 13:45:00,14.66,14.67,14.64,14.65,38800.0,11.5306,11.5385,11.5149,11.5228,38800.0
2008-07-10 13:50:00,14.66,14.67,14.65,14.66,50400.0,11.5306,11.5385,11.5228,11.5306,50400.0
2008-07-10 13:55:00,14.67,14.68,14.63,14.64,47600.0,11.5385,11.5464,11.507,11.5149,47600.0
2008-07-10 14:00:00,14.63,14.65,14.63,14.64,50800.0,11.507,11.5228,11.507,11.5149,50800.0
2008-07-10 14:05:00,14.63,14.64,14.61,14.62,43200.0,11.507,11.5149,11.4913,11.4992,43200.0
2008-07-10 14:10:00,14.61,14.62,14.57,14.57,76000.0,11.4913,11.4992,11.4599,11.4599,76000.0
2008-07-10 14:15:00,14.57,14.58,14.53,14.53,26800.0,11.4599,11.4677,11.4284,11.4284,26800.0
2008-07-10 14:20:00,14.53,14.58,14.53,14.55,83600.0,11.4284,11.4677,11.4284,11.4441,83600.0
2008-07-10 14:25:00,14.55,14.55,14.44,14.49,107200.0,11.4441,11.4441,11.3576,11.3969,107200.0
2008-07-10 14:30:00,14.49,14.53,14.46,14.46,70400.0,11.3969,11.4284,11.3733,11.3733,70400.0
2008-07-10 14:35:00,14.47,14.5,14.47,14.49,26800.0,11.3812,11.4048,11.3812,11.3969,26800.0
2008-07-10 14:40:00,14.49,14.5,14.43,14.43,54800.0,11.3969,11.4048,11.3497,11.3497,54800.0
2008-07-10 14:45:00,14.42,14.46,14.41,14.43,49600.0,11.3419,11.3733,11.334,11.3497,49600.0
2008-07-10 14:50:00,14.43,14.44,14.4,14.43,74400.0,11.3497,11.3576,11.3261,11.3497,74400.0
2008-07-10 14:55:00,14.42,14.45,14.39,14.43,65600.0,11.3419,11.3655,11.3183,11.3497,65600.0
2008-07-10 15:00:00,14.42,14.5,14.42,14.48,86400.0,11.3419,11.4048,11.3419,11.3891,86400.0
2008-07-10 15:05:00,14.49,14.54,14.47,14.54,534400.0,11.3969,11.4363,11.3812,11.4363,534400.0
2008-07-10 15:10:00,14.54,14.55,14.5,14.55,53600.0,11.4363,11.4441,11.4048,11.4441,53600.0
2008-07-10 15:15:00,14.55,14.55,14.5,14.5,94000.0,11.4441,11.4441,11.4048,11.4048,94000.0
2008-07-10 15:20:00,14.51,14.55,14.51,14.55,292400.0,11.4127,11.4441,11.4127,11.4441,292400.0
2008-07-10 15:25:00,14.55,14.58,14.54,14.56,87200.0,11.4441,11.4677,11.4363,11.452,87200.0
2008-07-10 15:30:00,14.56,14.57,14.53,14.53,58400.0,11.452,11.4599,11.4284,11.4284,58400.0
2008-07-10 15:35:00,14.53,14.53,14.49,14.52,16400.0,11.4284,11.4284,11.3969,11.4205,16400.0
2008-07-10 15:40:00,14.5,14.55,14.5,14.55,34000.0,11.4048,11.4441,11.4048,11.4441,34000.0
2008-07-10 15:45:00,14.53,14.55,14.52,14.54,102400.0,11.4284,11.4441,11.4205,11.4363,102400.0
2008-07-10 15:50:00,14.55,14.56,14.52,14.55,218400.0,11.4441,11.452,11.4205,11.4441,218400.0
2008-07-10 15:55:00,14.55,14.6,14.53,14.6,288800.0,11.4441,11.4835,11.4284,11.4835,288800.0
2008-07-11 09:30:00,14.47,14.47,14.33,14.34,131200.0,11.3812,11.3812,11.2711,11.279,131200.0
2008-07-11 09:35:00,14.35,14.42,14.35,14.38,103600.0,11.2868,11.3419,11.2868,11.3104,103600.0
2008-07-11 09:40:00,14.37,14.44,14.36,14.44,38400.0,11.3025,11.3576,11.2947,11.3576,38400.0
2008-07-11 09:45:00,14.46,14.5,14.46,14.49,72400.0,11.3733,11.4048,11.3733,11.3969,72400.0
2008-07-11 09:50:00,14.5,14.5,14.44,14.49,64400.0,11.4048,11.4048,11.3576,11.3969,64400.0
2008-07-11 09:55:00,14.49,14.53,14.47,14.51,196000.0,11.3969,11.4284,11.3812,11.4127,196000.0
2008-07-11 10:00:00,14.5,14.56,14.47,14.55,56000.0,11.4048,11.452,11.3812,11.4441,56000.0
2008-07-11 10:05:00,14.55,14.56,14.52,14.55,73600.0,11.4441,11.452,11.4205,11.4441,73600.0
2008-07-11 10:10:00,14.55,14.56,14.52,14.56,60000.0,11.4441,11.452,11.4205,11.452,60000.0
2008-07-11 10:15:00,14.55,14.55,14.49,14.52,64400.0,11.4441,11.4441,11.3969,11.4205,64400.0
2008-07-11 10:20:00,14.52,14.52,14.48,14.51,39200.0,11.4205,11.4205,11.3891,11.4127,39200.0
2008-07-11 10:25:00,14.5,14.54,14.36,14.43,239200.0,11.4048,11.4363,11.2947,11.3497,239200.0
2008-07-11 10:30:00,14.42,14.46,14.4,14.45,242800.0,11.3419,11.3733,11.3261,11.3655,242800.0
2008-07-11 10:35:00,14.45,14.45,14.39,14.39,100800.0,11.3655,11.3655,11.3183,11.3183,100800.0
2008-07-11 10:40:00,14.39,14.45,14.39,14.44,217600.0,11.3183,11.3655,11.3183,11.3576,217600.0
2008-07-11 10:45:00,14.45,14.45,14.42,14.43,34400.0,11.3655,11.3655,11.3419,11.3497,34400.0
2008-07-11 10:50:00,14.43,14.45,14.42,14.43,37600.0,11.3497,11.3655,11.3419,11.3497,37600.0
2008-07-11 10:55:00,14.4,14.44,14.4,14.4,76800.0,11.3261,11.3576,11.3261,11.3261,76800.0
2008-07-11 11:00:00,14.4,14.43,14.38,14.38,39600.0,11.3261,11.3497,11.3104,11.3104,39600.0
2008-07-11 11:05:00,14.38,14.41,14.38,14.4,36800.0,11.3104,11.334,11.3104,11.3261,36800.0
2008-07-11 11:10:00,14.41,14.44,14.41,14.43,22400.0,11.334,11.3576,11.334,11.3497,22400.0
2008-07-11 11:15:00,14.43,14.45,14.37,14.38,56400.0,11.3497,11.3655,11.3025,11.3104,56400.0
2008-07-11 11:20:00,14.39,14.39,14.36,14.38,28000.0,11.3183,11.3183,11.2947,11.3104,28000.0
2008-07-11 11:25:00,14.37,14.38,14.36,14.36,57200.0,11.3025,11.3104,11.2947,11.2947,57200.0
2008-07-11 11:30:00,14.35,14.37,14.32,14.36,119200.0,11.2868,11.3025,11.2632,11.2947,119200.0
2008-07-11 11:35:00,14.36,14.41,14.36,14.4,60800.0,11.2947,11.334,11.2947,11.3261,60800.0
2008-07-11 11:40:00,14.4,14.43,14.39,14.43,82400.0,11.3261,11.3497,11.3183,11.3497,82400.0
2008-07-11 11:45:00,14.43,14.43,14.4,14.4,53600.0,11.3497,11.3497,11.3261,11.3261,53600.0
2008-07-11 11:50:00,14.4,14.41,14.39,14.41,73600.0,11.3261,11.334,11.3183,11.334,73600.0
2008-07-11 11:55:00,14.4,14.48,14.4,14.47,42000.0,11.3261,11.3891,11.3261,11.3812,42000.0
2008-07-11 12:00:00,14.47,14.48,14.42,14.44,58000.0,11.3812,11.3891,11.3419,11.3576,58000.0
2008-07-11 12:05:00,14.44,14.45,14.4,14.4,59600.0,11.3576,11.3655,11.3261,11.3261,59600.0
2008-07-11 12:10:00,14.4,14.4,14.38,14.4,65200.0,11.3261,11.3261,11.3104,11.3261,65200.0
2008-07-11 12:15:00,14.4,14.42,14.39,14.4,41200.0,11.3261,11.3419,11.3183,11.3261,41200.0
2008-07-11 12:20:00,14.39,14.41,14.38,14.41,26400.0,11.3183,11.334,11.3104,11.334,26400.0
2008-07-11 12:25:00,14.4,14.4,14.37,14.38,44400.0,11.3261,11.3261,11.3025,11.3104,44400.0
2008-07-11 12:30:00,14.39,14.39,14.34,14.36,55600.0,11.3183,11.3183,11.279,11.2947,55600.0
2008-07-11 12:35:00,14.36,14.38,14.34,14.34,42400.0,11.2947,11.3104,11.279,11.279,42400.0
2008-07-11 12:40:00,14.34,14.38,14.33,14.36,56800.0,11.279,11.3104,11.2711,11.2947,56800.0
2008-07-11 12:45:00,14.36,14.36,14.35,14.35,17200.0,11.2947,11.2947,11.2868,11.2868,17200.0
2008-07-11 12:50:00,14.36,14.38,14.33,14.33,122400.0,11.2947,11.3104,11.2711,11.2711,122400.0
2008-07-11 12:55:00,14.33,14.35,14.31,14.34,38000.0,11.2711,11.2868,11.2554,11.279,38000.0
2008-07-11 13:00:00,14.35,14.37,14.31,14.36,44400.0,11.2868,11.3025,11.2554,11.2947,44400.0
2008-07-11 13:05:00,14.36,14.37,14.34,14.34,32800.0,11.2947,11.3025,11.279,11.279,32800.0
2008-07-11 13:10:00,14.34,14.35,14.3,14.35,42400.0,11.279,11.2868,11.2475,11.2868,42400.0
2008-07-11 13:15:00,14.35,14.4,14.34,14.4,37200.0,11.2868,11.3261,11.279,11.3261,37200.0
2008-07-11 13:20:00,14.38,14.41,14.37,14.4,66400.0,11.3104,11.334,11.3025,11.3261,66400.0
2008-07-11 13:25:00,14.4,14.41,14.38,14.4,44000.0,11.3261,11.334,11.3104,11.3261,44000.0
2008-07-11 13:30:00,14.4,14.43,14.38,14.42,59200.0,11.3261,11.3497,11.3104,11.3419,59200.0
2008-07-11 13:35:00,14.43,14.47,14.42,14.47,72000.0,11.3497,11.3812,11.3419,11.3812,72000.0
2008-07-11 13:40:00,14.47,14.51,14.47,14.48,38400.0,11.3812,11.4127,11.3812,11.3891,38400.0
2008-07-11 13:45:00,14.48,14.49,14.45,14.46,29200.0,11.3891,11.3969,11.3655,11.3733,29200.0
2008-07-11 13:50:00,14.46,14.46,14.44,14.45,25200.0,11.3733,11.3733,11.3576,11.3655,25200.0
2008-07-11 13:55:00,14.46,14.51,14.45,14.48,40000.0,11.3733,11.4127,11.3655,11.3891,40000.0
2008-07-11 14:00:00,14.47,14.5,14.45,14.49,37200.0,11.3812,11.4048,11.3655,11.3969,37200.0
2008-07-11 14:05:00,14.49,14.54,14.48,14.49,46000.0,11.3969,11.4363,11.3891,11.3969,46000.0
2008-07-11 14:10:00,14.5,14.53,14.48,14.52,34400.0,11.4048,11.4284,11.3891,11.4205,34400.0
2008-07-11 14:15:00,14.52,14.53,14.48,14.5,32400.0,11.4205,11.4284,11.3891,11.4048,32400.0
2008-07-11 14:20:00,14.5,14.5,14.43,14.44,60400.0,11.4048,11.4048,11.3497,11.3576,60400.0
2008-07-11 14:25:00,14.44,14.46,14.43,14.44,28000.0,11.3576,11.3733,11.3497,11.3576,28000.0
2008-07-11 14:30:00,14.44,14.45,14.4,14.4,34400.0,11.3576,11.3655,11.3261,11.3261,34400.0
2008-07-11 14:35:00,14.4,14.47,14.4,14.46,38800.0,11.3261,11.3812,11.3261,11.3733,38800.0
2008-07-11 14:40:00,14.45,14.49,14.45,14.49,63200.0,11.3655,11.3969,11.3655,11.3969,63200.0
2008-07-11 14:45:00,14.49,14.59,14.49,14.59,116800.0,11.3969,11.4756,11.3969,11.4756,116800.0
2008-07-11 14:50:00,14.6,14.65,14.53,14.55,182800.0,11.4835,11.5228,11.4284,11.4441,182800.0
2008-07-11 14:55:00,14.55,14.65,14.54,14.65,418800.0,11.4441,11.5228,11.4363,11.5228,418800.0
2008-07-11 15:00:00,14.65,14.75,14.62,14.74,304800.0,11.5228,11.6014,11.4992,11.5936,304800.0
2008-07-11 15:05:00,14.73,14.73,14.66,14.71,178400.0,11.5857,11.5857,11.5306,11.57,178400.0
2008-07-11 15:10:00,14.7,14.72,14.59,14.6,222800.0,11.5621,11.5778,11.4756,11.4835,222800.0
2008-07-11 15:15:00,14.6,14.64,14.58,14.61,79600.0,11.4835,11.5149,11.4677,11.4913,79600.0
2008-07-11 15:20:00,14.6,14.63,14.56,14.58,83600.0,11.4835,11.507,11.452,11.4677,83600.0
2008-07-11 15:25:00,14.58,14.63,14.56,14.58,255200.0,11.4677,11.507,11.452,11.4677,255200.0
2008-07-11 15:30:00,14.58,14.6,14.52,14.52,174400.0,11.4677,11.4835,11.4205,11.4205,174400.0
2008-07-11 15:35:00,14.52,14.55,14.52,14.54,135600.0,11.4205,11.4441,11.4205,11.4363,135600.0
2008-07-11 15:40:00,14.54,14.55,14.5,14.55,115200.0,11.4363,11.4441,11.4048,11.4441,115200.0
2008-07-11 15:45:00,14.55,14.59,14.54,14.56,144000.0,11.4441,11.4756,11.4363,11.452,144000.0
2008-07-11 15:50:00,14.57,14.63,14.57,14.62,154800.0,11.4599,11.507,11.4599,11.4992,154800.0
2008-07-11 15:55:00,14.62,14.63,14.6,14.6,383600.0,11.4992,11.507,11.4835,11.4835,383600.0
2008-07-14 09:30:00,14.76,14.78,14.68,14.73,194400.0,11.6093,11.625,11.5464,11.5857,194400.0
2008-07-14 09:35:00,14.73,14.8,14.73,14.74,106000.0,11.5857,11.6408,11.5857,11.5936,106000.0
2008-07-14 09:40:00,14.74,14.75,14.69,14.69,127600.0,11.5936,11.6014,11.5542,11.5542,127600.0
2008-07-14 09:45:00,14.69,14.72,14.67,14.7,217200.0,11.5542,11.5778,11.5385,11.5621,217200.0
2008-07-14 09:50:00,14.7,14.7,14.62,14.63,256800.0,11.5621,11.5621,11.4992,11.507,256800.0
2008-07-14 09:55:00,14.63,14.63,14.54,14.55,159600.0,11.507,11.507,11.4363,11.4441,159600.0
2008-07-14 10:00:00,14.53,14.54,14.49,14.52,143600.0,11.4284,11.4363,11.3969,11.4205,143600.0
2008-07-14 10:05:00,14.53,14.58,14.52,14.57,153200.0,11.4284,11.4677,11.4205,11.4599,153200.0
2008-07-14 10:10:00,14.57,14.58,14.54,14.58,100800.0,11.4599,11.4677,11.4363,11.4677,100800.0
2008-07-14 10:15:00,14.58,14.59,14.53,14.56,140000.0,11.4677,11.4756,11.4284,11.452,140000.0
2008-07-14 10:20:00,14.56,14.58,14.5,14.5,160800.0,11.452,11.4677,11.4048,11.4048,160800.0
2008-07-14 10:25:00,14.49,14.49,14.44,14.47,1435200.0,11.3969,11.3969,11.3576,11.3812,1435200.0
2008-07-14 10:30:00,14.47,14.52,14.47,14.49,398000.0,11.3812,11.4205,11.3812,11.3969,398000.0
2008-07-14 10:35:00,14.5,14.53,14.48,14.5,70400.0,11.4048,11.4284,11.3891,11.4048,70400.0
2008-07-14 10:40:00,14.5,14.51,14.45,14.47,47200.0,11.4048,11.4127,11.3655,11.3812,47200.0
2008-07-14 10:45:00,14.46,14.47,14.43,14.44,229600.0,11.3733,11.3812,11.3497,11.3576,229600.0
2008-07-14 10:50:00,14.46,14.54,14.46,14.54,914000.0,11.3733,11.4363,11.3733,11.4363,914000.0
2008-07-14 10:55:00,14.54,14.59,14.54,14.57,66800.0,11.4363,11.4756,11.4363,11.4599,66800.0
2008-07-14 11:00:00,14.58,14.58,14.52,14.53,84000.0,11.4677,11.4677,11.4205,11.4284,84000.0
2008-07-14 11:05:00,14.55,14.55,14.52,14.53,45200.0,11.4441,11.4441,11.4205,11.4284,45200.0
2008-07-14 11:10:00,14.52,14.52,14.47,14.52,86400.0,11.4205,11.4205,11.3812,11.4205,86400.0
2008-07-14 11:15:00,14.52,14.53,14.51,14.52,292400.0,11.4205,11.4284,11.4127,11.4205,292400.0
2008-07-14 11:20:00,14.53,14.53,14.46,14.46,248000.0,11.4284,11.4284,11.3733,11.3733,248000.0
2008-07-14 11:25:00,14.46,14.5,14.46,14.49,185600.0,11.3733,11.4048,11.3733,11.3969,185600.0
2008-07-14 11:30:00,14.48,14.5,14.44,14.46,106800.0,11.3891,11.4048,11.3576,11.3733,106800.0
2008-07-14 11:35:00,14.45,14.47,14.45,14.46,62800.0,11.3655,11.3812,11.3655,11.3733,62800.0
2008-07-14 11:40:00,14.45,14.49,14.44,14.49,123200.0,11.3655,11.3969,11.3576,11.3969,123200.0
2008-07-14 11:45:00,14.49,14.51,14.47,14.5,62400.0,11.3969,11.4127,11.3812,11.4048,62400.0
2008-07-14 11:50:00,14.49,14.49,14.41,14.41,162400.0,11.3969,11.3969,11.334,11.334,162400.0
2008-07-14 11:55:00,14.4,14.42,14.34,14.41,138800.0,11.3261,11.3419,11.279,11.334,138800.0
2008-07-14 12:00:00,14.41,14.44,14.38,14.42,154400.0,11.334,11.3576,11.3104,11.3419,154400.0
2008-07-14 12:05:00,14.41,14.42,14.39,14.4,98000.0,11.334,11.3419,11.3183,11.3261,98000.0
2008-07-14 12:10:00,14.41,14.42,14.4,14.41,39200.0,11.334,11.3419,11.3261,11.334,39200.0
2008-07-14 12:15:00,14.4,14.45,14.4,14.44,48800.0,11.3261,11.3655,11.3261,11.3576,48800.0
2008-07-14 12:20:00,14.44,14.44,14.41,14.42,25200.0,11.3576,11.3576,11.334,11.3419,25200.0
2008-07-14 12:25:00,14.42,14.43,14.41,14.42,43600.0,11.3419,11.3497,11.334,11.3419,43600.0
2008-07-14 12:30:00,14.42,14.43,14.39,14.4,24800.0,11.3419,11.3497,11.3183,11.3261,24800.0
2008-07-14 12:35:00,14.4,14.4,14.36,14.4,35200.0,11.3261,11.3261,11.2947,11.3261,35200.0
2008-07-14 12:40:00,14.41,14.41,14.4,14.4,11600.0,11.334,11.334,11.3261,11.3261,11600.0
2008-07-14 12:45:00,14.4,14.41,14.38,14.39,36000.0,11.3261,11.334,11.3104,11.3183,36000.0
2008-07-14 12:50:00,14.4,14.46,14.4,14.46,133600.0,11.3261,11.3733,11.3261,11.3733,133600.0
2008-07-14 12:55:00,14.46,14.46,14.42,14.42,444000.0,11.3733,11.3733,11.3419,11.3419,444000.0
2008-07-14 13:00:00,14.43,14.43,14.4,14.41,78400.0,11.3497,11.3497,11.3261,11.334,78400.0
2008-07-14 13:05:00,14.42,14.42,14.38,14.39,394000.0,11.3419,11.3419,11.3104,11.3183,394000.0
2008-07-14 13:10:00,14.4,14.41,14.38,14.41,56400.0,11.3261,11.334,11.3104,11.334,56400.0
2008-07-14 13:15:00,14.4,14.41,14.4,14.41,39200.0,11.3261,11.334,11.3261,11.334,39200.0
2008-07-14 13:20:00,14.41,14.42,14.4,14.42,38800.0,11.334,11.3419,11.3261,11.3419,38800.0
2008-07-14 13:25:00,14.42,14.42,14.39,14.39,15600.0,11.3419,11.3419,11.3183,11.3183,15600.0
2008-07-14 13:30:00,14.4,14.4,14.37,14.4,15600.0,11.3261,11.3261,11.3025,11.3261,15600.0
2008-07-14 13:35:00,14.38,14.43,14.38,14.43,25600.0,11.3104,11.3497,11.3104,11.3497,25600.0
2008-07-14 13:40:00,14.43,14.46,14.4,14.45,78000.0,11.3497,11.3733,11.3261,11.3655,78000.0
2008-07-14 13:45:00,14.45,14.49,14.44,14.48,132800.0,11.3655,11.3969,11.3576,11.3891,132800.0
2008-07-14 13:50:00,14.48,14.49,14.46,14.46,25600.0,11.3891,11.3969,11.3733,11.3733,25600.0
2008-07-14 13:55:00,14.46,14.47,14.45,14.46,23600.0,11.3733,11.3812,11.3655,11.3733,23600.0
2008-07-14 14:00:00,14.46,14.47,14.45,14.47,62400.0,11.3733,11.3812,11.3655,11.3812,62400.0
2008-07-14 14:05:00,14.47,14.5,14.47,14.49,64800.0,11.3812,11.4048,11.3812,11.3969,64800.0
2008-07-14 14:10:00,14.48,14.51,14.45,14.45,68000.0,11.3891,11.4127,11.3655,11.3655,68000.0
2008-07-14 14:15:00,14.44,14.47,14.44,14.46,8400.0,11.3576,11.3812,11.3576,11.3733,8400.0
2008-07-14 14:20:00,14.46,14.47,14.45,14.46,9200.0,11.3733,11.3812,11.3655,11.3733,9200.0
2008-07-14 14:25:00,14.45,14.47,14.45,14.46,52000.0,11.3655,11.3812,11.3655,11.3733,52000.0
2008-07-14 14:30:00,14.47,14.49,14.47,14.49,56000.0,11.3812,11.3969,11.3812,11.3969,56000.0
2008-07-14 14:35:00,14.49,14.49,14.46,14.47,132000.0,11.3969,11.3969,11.3733,11.3812,132000.0
2008-07-14 14:40:00,14.46,14.46,14.42,14.42,180800.0,11.3733,11.3733,11.3419,11.3419,180800.0
2008-07-14 14:45:00,14.42,14.42,14.39,14.42,95600.0,11.3419,11.3419,11.3183,11.3419,95600.0
2008-07-14 14:50:00,14.41,14.41,14.38,14.4,151600.0,11.334,11.334,11.3104,11.3261,151600.0
2008-07-14 14:55:00,14.41,14.42,14.4,14.42,100400.0,11.334,11.3419,11.3261,11.3419,100400.0
2008-07-14 15:00:00,14.41,14.43,14.4,14.41,138800.0,11.334,11.3497,11.3261,11.334,138800.0
2008-07-14 15:05:00,14.41,14.41,14.37,14.38,152800.0,11.334,11.334,11.3025,11.3104,152800.0
2008-07-14 15:10:00,14.4,14.41,14.4,14.4,68400.0,11.3261,11.334,11.3261,11.3261,68400.0
2008-07-14 15:15:00,14.4,14.42,14.4,14.41,122400.0,11.3261,11.3419,11.3261,11.334,122400.0
2008-07-14 15:20:00,14.42,14.48,14.4,14.46,243600.0,11.3419,11.3891,11.3261,11.3733,243600.0
2008-07-14 15:25:00,14.46,14.51,14.46,14.48,116800.0,11.3733,11.4127,11.3733,11.3891,116800.0
2008-07-14 15:30:00,14.49,14.53,14.47,14.52,119600.0,11.3969,11.4284,11.3812,11.4205,119600.0
2008-07-14 15:35:00,14.52,14.52,14.49,14.5,70000.0,11.4205,11.4205,11.3969,11.4048,70000.0
2008-07-14 15:40:00,14.5,14.51,14.46,14.49,191200.0,11.4048,11.4127,11.3733,11.3969,191200.0
2008-07-14 15:45:00,14.5,14.52,14.48,14.52,116400.0,11.4048,11.4205,11.3891,11.4205,116400.0
2008-07-14 15:50:00,14.52,14.52,14.45,14.45,150400.0,11.4205,11.4205,11.3655,11.3655,150400.0
2008-07-14 15:55:00,14.45,14.46,14.42,14.44,494000.0,11.3655,11.3733,11.3419,11.3576,494000.0
2008-07-15 09:30:00,14.29,14.3,14.26,14.27,136000.0,11.2396,11.2475,11.216,11.2239,136000.0
2008-07-15 09:35:00,14.27,14.27,14.22,14.23,73200.0,11.2239,11.2239,11.1846,11.1924,73200.0
2008-07-15 09:40:00,14.23,14.27,14.23,14.26,86000.0,11.1924,11.2239,11.1924,11.216,86000.0
2008-07-15 09:45:00,14.26,14.29,14.26,14.28,134400.0,11.216,11.2396,11.216,11.2318,134400.0
2008-07-15 09:50:00,14.28,14.28,14.22,14.22,51600.0,11.2318,11.2318,11.1846,11.1846,51600.0
2008-07-15 09:55:00,14.22,14.24,14.18,14.19,205200.0,11.1846,11.2003,11.1531,11.161,205200.0
2008-07-15 10:00:00,14.19,14.19,14.1,14.11,205600.0,11.161,11.161,11.0902,11.098,205600.0
2008-07-15 10:05:00,14.11,14.11,14.05,14.09,199600.0,11.098,11.098,11.0509,11.0823,199600.0
2008-07-15 10:10:00,14.1,14.13,14.07,14.13,92800.0,11.0902,11.1138,11.0666,11.1138,92800.0
2008-07-15 10:15:00,14.12,14.16,14.12,14.16,83600.0,11.1059,11.1374,11.1059,11.1374,83600.0
2008-07-15 10:20:00,14.17,14.21,14.15,14.21,142800.0,11.1452,11.1767,11.1295,11.1767,142800.0
2008-07-15 10:25:00,14.2,14.2,14.16,14.17,49600.0,11.1688,11.1688,11.1374,11.1452,49600.0
2008-07-15 10:30:00,14.16,14.17,14.13,14.15,256400.0,11.1374,11.1452,11.1138,11.1295,256400.0
2008-07-15 10:35:00,14.15,14.17,14.14,14.17,74800.0,11.1295,11.1452,11.1216,11.1452,74800.0
2008-07-15 10:40:00,14.17,14.19,14.16,14.18,88400.0,11.1452,11.161,11.1374,11.1531,88400.0
2008-07-15 10:45:00,14.19,14.2,14.17,14.2,154800.0,11.161,11.1688,11.1452,11.1688,154800.0
2008-07-15 10:50:00,14.2,14.27,14.19,14.25,121200.0,11.1688,11.2239,11.161,11.2082,121200.0
2008-07-15 10:55:00,14.25,14.25,14.23,14.25,100400.0,11.2082,11.2082,11.1924,11.2082,100400.0
2008-07-15 11:00:00,14.25,14.3,14.25,14.29,126000.0,11.2082,11.2475,11.2082,11.2396,126000.0
2008-07-15 11:05:00,14.3,14.44,14.29,14.4,338000.0,11.2475,11.3576,11.2396,11.3261,338000.0
2008-07-15 11:10:00,14.4,14.4,14.34,14.35,174800.0,11.3261,11.3261,11.279,11.2868,174800.0
2008-07-15 11:15:00,14.36,14.38,14.34,14.38,85600.0,11.2947,11.3104,11.279,11.3104,85600.0
2008-07-15 11:20:00,14.39,14.4,14.34,14.36,151600.0,11.3183,11.3261,11.279,11.2947,151600.0
2008-07-15 11:25:00,14.35,14.38,14.31,14.31,118000.0,11.2868,11.3104,11.2554,11.2554,118000.0
2008-07-15 11:30:00,14.31,14.32,14.28,14.28,108000.0,11.2554,11.2632,11.2318,11.2318,108000.0
2008-07-15 11:35:00,14.29,14.33,14.29,14.3,105600.0,11.2396,11.2711,11.2396,11.2475,105600.0
2008-07-15 11:40:00,14.3,14.31,14.28,14.28,62400.0,11.2475,11.2554,11.2318,11.2318,62400.0
2008-07-15 11:45:00,14.29,14.32,14.26,14.31,194400.0,11.2396,11.2632,11.216,11.2554,194400.0
2008-07-15 11:50:00,14.32,14.37,14.31,14.37,126400.0,11.2632,11.3025,11.2554,11.3025,126400.0
2008-07-15 11:55:00,14.37,14.45,14.37,14.42,150400.0,11.3025,11.3655,11.3025,11.3419,150400.0
2008-07-15 12:00:00,14.42,14.44,14.38,14.44,167600.0,11.3419,11.3576,11.3104,11.3576,167600.0
2008-07-15 12:05:00,14.44,14.49,14.4,14.4,320800.0,11.3576,11.3969,11.3261,11.3261,320800.0
2008-07-15 12:10:00,14.4,14.44,14.38,14.43,62800.0,11.3261,11.3576,11.3104,11.3497,62800.0
2008-07-15 12:15:00,14.44,14.46,14.4,14.45,54000.0,11.3576,11.3733,11.3261,11.3655,54000.0
2008-07-15 12:20:00,14.46,14.49,14.45,14.46,101600.0,11.3733,11.3969,11.3655,11.3733,101600.0
2008-07-15 12:25:00,14.46,14.47,14.43,14.46,156000.0,11.3733,11.3812,11.3497,11.3733,156000.0
2008-07-15 12:30:00,14.47,14.53,14.46,14.53,98800.0,11.3812,11.4284,11.3733,11.4284,98800.0
2008-07-15 12:35:00,14.53,14.53,14.48,14.51,64000.0,11.4284,11.4284,11.3891,11.4127,64000.0
2008-07-15 12:40:00,14.51,14.55,14.51,14.52,106400.0,11.4127,11.4441,11.4127,11.4205,106400.0
2008-07-15 12:45:00,14.52,14.52,14.46,14.46,42400.0,11.4205,11.4205,11.3733,11.3733,42400.0
2008-07-15 12:50:00,14.45,14.49,14.45,14.48,34800.0,11.3655,11.3969,11.3655,11.3891,34800.0
2008-07-15 12:55:00,14.47,14.54,14.47,14.54,68800.0,11.3812,11.4363,11.3812,11.4363,68800.0
2008-07-15 13:00:00,14.54,14.59,14.52,14.54,77600.0,11.4363,11.4756,11.4205,11.4363,77600.0
2008-07-15 13:05:00,14.56,14.57,14.53,14.55,79200.0,11.452,11.4599,11.4284,11.4441,79200.0
2008-07-15 13:10:00,14.56,14.58,14.52,14.53,54000.0,11.452,11.4677,11.4205,11.4284,54000.0
2008-07-15 13:15:00,14.53,14.53,14.49,14.49,40000.0,11.4284,11.4284,11.3969,11.3969,40000.0
2008-07-15 13:20:00,14.5,14.5,14.43,14.45,72800.0,11.4048,11.4048,11.3497,11.3655,72800.0
2008-07-15 13:25:00,14.44,14.45,14.42,14.44,38000.0,11.3576,11.3655,11.3419,11.3576,38000.0
2008-07-15 13:30:00,14.44,14.48,14.4,14.47,57200.0,11.3576,11.3891,11.3261,11.3812,57200.0
2008-07-15 13:35:00,14.47,14.47,14.43,14.43,24800.0,11.3812,11.3812,11.3497,11.3497,24800.0
2008-07-15 13:40:00,14.43,14.48,14.43,14.48,11600.0,11.3497,11.3891,11.3497,11.3891,11600.0
2008-07-15 13:45:00,14.49,14.51,14.46,14.51,82400.0,11.3969,11.4127,11.3733,11.4127,82400.0
2008-07-15 13:50:00,14.51,14.51,14.49,14.51,48800.0,11.4127,11.4127,11.3969,11.4127,48800.0
2008-07-15 13:55:00,14.51,14.52,14.48,14.49,75200.0,11.4127,11.4205,11.3891,11.3969,75200.0
2008-07-15 14:00:00,14.49,14.5,14.44,14.46,97200.0,11.3969,11.4048,11.3576,11.3733,97200.0
2008-07-15 14:05:00,14.46,14.46,14.43,14.44,68800.0,11.3733,11.3733,11.3497,11.3576,68800.0
2008-07-15 14:10:00,14.44,14.46,14.43,14.44,66400.0,11.3576,11.3733,11.3497,11.3576,66400.0
2008-07-15 14:15:00,14.44,14.53,14.44,14.51,99600.0,11.3576,11.4284,11.3576,11.4127,99600.0
2008-07-15 14:20:00,14.5,14.52,14.46,14.47,59200.0,11.4048,11.4205,11.3733,11.3812,59200.0
2008-07-15 14:25:00,14.48,14.51,14.47,14.49,173200.0,11.3891,11.4127,11.3812,11.3969,173200.0
2008-07-15 14:30:00,14.5,14.54,14.5,14.5,81600.0,11.4048,11.4363,11.4048,11.4048,81600.0
2008-07-15 14:35:00,14.51,14.51,14.49,14.49,51600.0,11.4127,11.4127,11.3969,11.3969,51600.0
2008-07-15 14:40:00,14.5,14.5,14.48,14.49,41200.0,11.4048,11.4048,11.3891,11.3969,41200.0
2008-07-15 14:45:00,14.49,14.54,14.49,14.54,72400.0,11.3969,11.4363,11.3969,11.4363,72400.0
2008-07-15 14:50:00,14.54,14.55,14.52,14.54,30400.0,11.4363,11.4441,11.4205,11.4363,30400.0
2008-07-15 14:55:00,14.55,14.56,14.55,14.55,74000.0,11.4441,11.452,11.4441,11.4441,74000.0
2008-07-15 15:00:00,14.55,14.6,14.55,14.58,121600.0,11.4441,11.4835,11.4441,11.4677,121600.0
2008-07-15 15:05:00,14.57,14.59,14.56,14.59,94800.0,11.4599,11.4756,11.452,11.4756,94800.0
2008-07-15 15:10:00,14.59,14.6,14.54,14.55,111200.0,11.4756,11.4835,11.4363,11.4441,111200.0
2008-07-15 15:15:00,14.56,14.57,14.52,14.57,135200.0,11.452,11.4599,11.4205,11.4599,135200.0
2008-07-15 15:20:00,14.56,14.58,14.53,14.53,126000.0,11.452,11.4677,11.4284,11.4284,126000.0
2008-07-15 15:25:00,14.53,14.53,14.45,14.45,128400.0,11.4284,11.4284,11.3655,11.3655,128400.0
2008-07-15 15:30:00,14.45,14.49,14.4,14.42,139200.0,11.3655,11.3969,11.3261,11.3419,139200.0
2008-07-15 15:35:00,14.41,14.46,14.38,14.44,118000.0,11.334,11.3733,11.3104,11.3576,118000.0
2008-07-15 15:40:00,14.44,14.44,14.37,14.38,163200.0,11.3576,11.3576,11.3025,11.3104,163200.0
2008-07-15 15:45:00,14.38,14.42,14.37,14.38,158400.0,11.3104,11.3419,11.3025,11.3104,158400.0
2008-07-15 15:50:00,14.39,14.42,14.38,14.39,99200.0,11.3183,11.3419,11.3104,11.3183,99200.0
2008-07-15 15:55:00,14.39,14.39,14.33,14.33,219200.0,11.3183,11.3183,11.2711,11.2711,219200.0
2008-07-15 16:00:00,14.32,14.33,14.31,14.31,98400.0,11.2632,11.2711,11.2554,11.2554,98400.0
2008-07-15 16:05:00,14.31,14.31,14.31,14.31,0.0,11.2554,11.2554,11.2554,11.2554,0.0
2008-07-15 16:10:00,14.37,14.37,14.37,14.37,400.0,11.3025,11.3025,11.3025,11.3025,400.0
2008-07-16 09:30:00,14.36,14.43,14.36,14.43,102400.0,11.2947,11.3497,11.2947,11.3497,102400.0
2008-07-16 09:35:00,14.43,14.46,14.38,14.38,55600.0,11.3497,11.3733,11.3104,11.3104,55600.0
2008-07-16 09:40:00,14.39,14.39,14.36,14.37,62400.0,11.3183,11.3183,11.2947,11.3025,62400.0
2008-07-16 09:45:00,14.35,14.35,14.31,14.31,73600.0,11.2868,11.2868,11.2554,11.2554,73600.0
2008-07-16 09:50:00,14.32,14.43,14.32,14.43,178400.0,11.2632,11.3497,11.2632,11.3497,178400.0
2008-07-16 09:55:00,14.43,14.49,14.43,14.49,66400.0,11.3497,11.3969,11.3497,11.3969,66400.0
2008-07-16 10:00:00,14.48,14.51,14.48,14.49,54000.0,11.3891,11.4127,11.3891,11.3969,54000.0
2008-07-16 10:05:00,14.47,14.49,14.43,14.45,49200.0,11.3812,11.3969,11.3497,11.3655,49200.0
2008-07-16 10:10:00,14.46,14.46,14.41,14.41,24800.0,11.3733,11.3733,11.334,11.334,24800.0
2008-07-16 10:15:00,14.42,14.44,14.38,14.38,35200.0,11.3419,11.3576,11.3104,11.3104,35200.0
2008-07-16 10:20:00,14.38,14.4,14.36,14.39,38800.0,11.3104,11.3261,11.2947,11.3183,38800.0
2008-07-16 10:25:00,14.39,14.43,14.39,14.42,36400.0,11.3183,11.3497,11.3183,11.3419,36400.0
2008-07-16 10:30:00,14.42,14.42,14.39,14.39,30800.0,11.3419,11.3419,11.3183,11.3183,30800.0
2008-07-16 10:35:00,14.4,14.5,14.4,14.48,92800.0,11.3261,11.4048,11.3261,11.3891,92800.0
2008-07-16 10:40:00,14.54,14.56,14.51,14.54,114000.0,11.4363,11.452,11.4127,11.4363,114000.0
2008-07-16 10:45:00,14.56,14.56,14.52,14.53,30400.0,11.452,11.452,11.4205,11.4284,30400.0
2008-07-16 10:50:00,14.54,14.56,14.53,14.55,96400.0,11.4363,11.452,11.4284,11.4441,96400.0
2008-07-16 10:55:00,14.55,14.57,14.54,14.55,71200.0,11.4441,11.4599,11.4363,11.4441,71200.0
2008-07-16 11:00:00,14.56,14.61,14.56,14.61,60400.0,11.452,11.4913,11.452,11.4913,60400.0
2008-07-16 11:05:00,14.61,14.63,14.61,14.61,35600.0,11.4913,11.507,11.4913,11.4913,35600.0
2008-07-16 11:10:00,14.61,14.63,14.6,14.62,46000.0,11.4913,11.507,11.4835,11.4992,46000.0
2008-07-16 11:15:00,14.62,14.63,14.58,14.59,53200.0,11.4992,11.507,11.4677,11.4756,53200.0
2008-07-16 11:20:00,14.59,14.59,14.54,14.54,88400.0,11.4756,11.4756,11.4363,11.4363,88400.0
2008-07-16 11:25:00,14.54,14.59,14.54,14.58,51200.0,11.4363,11.4756,11.4363,11.4677,51200.0
2008-07-16 11:30:00,14.58,14.6,14.58,14.59,31600.0,11.4677,11.4835,11.4677,11.4756,31600.0
2008-07-16 11:35:00,14.59,14.6,14.56,14.57,42400.0,11.4756,11.4835,11.452,11.4599,42400.0
2008-07-16 11:40:00,14.56,14.58,14.54,14.54,64800.0,11.452,11.4677,11.4363,11.4363,64800.0
2008-07-16 11:45:00,14.54,14.58,14.54,14.57,52400.0,11.4363,11.4677,11.4363,11.4599,52400.0
2008-07-16 11:50:00,14.57,14.61,14.57,14.59,36800.0,11.4599,11.4913,11.4599,11.4756,36800.0
2008-07-16 11:55:00,14.6,14.61,14.58,14.59,30800.0,11.4835,11.4913,11.4677,11.4756,30800.0
2008-07-16 12:00:00,14.58,14.6,14.56,14.6,29200.0,11.4677,11.4835,11.452,11.4835,29200.0
2008-07-16 12:05:00,14.6,14.6,14.58,14.58,20400.0,11.4835,11.4835,11.4677,11.4677,20400.0
2008-07-16 12:10:00,14.58,14.61,14.56,14.6,82800.0,11.4677,11.4913,11.452,11.4835,82800.0
2008-07-16 12:15:00,14.6,14.6,14.59,14.59,47600.0,11.4835,11.4835,11.4756,11.4756,47600.0
2008-07-16 12:20:00,14.59,14.61,14.56,14.6,63600.0,11.4756,11.4913,11.452,11.4835,63600.0
2008-07-16 12:25:00,14.6,14.65,14.6,14.65,103600.0,11.4835,11.5228,11.4835,11.5228,103600.0
2008-07-16 12:30:00,14.64,14.65,14.63,14.63,105200.0,11.5149,11.5228,11.507,11.507,105200.0
2008-07-16 12:35:00,14.63,14.64,14.6,14.61,34000.0,11.507,11.5149,11.4835,11.4913,34000.0
2008-07-16 12:40:00,14.61,14.63,14.61,14.63,54000.0,11.4913,11.507,11.4913,11.507,54000.0
2008-07-16 12:45:00,14.63,14.64,14.62,14.63,44800.0,11.507,11.5149,11.4992,11.507,44800.0
2008-07-16 12:50:00,14.63,14.65,14.62,14.64,74800.0,11.507,11.5228,11.4992,11.5149,74800.0
2008-07-16 12:55:00,14.63,14.64,14.63,14.64,14000.0,11.507,11.5149,11.507,11.5149,14000.0
2008-07-16 13:00:00,14.64,14.66,14.63,14.66,154400.0,11.5149,11.5306,11.507,11.5306,154400.0
2008-07-16 13:05:00,14.67,14.67,14.66,14.67,56000.0,11.5385,11.5385,11.5306,11.5385,56000.0
2008-07-16 13:10:00,14.67,14.67,14.63,14.65,55200.0,11.5385,11.5385,11.507,11.5228,55200.0
2008-07-16 13:15:00,14.65,14.68,14.65,14.65,43200.0,11.5228,11.5464,11.5228,11.5228,43200.0
2008-07-16 13:20:00,14.65,14.71,14.65,14.7,59200.0,11.5228,11.57,11.5228,11.5621,59200.0
2008-07-16 13:25:00,14.7,14.71,14.7,14.7,38800.0,11.5621,11.57,11.5621,11.5621,38800.0
2008-07-16 13:30:00,14.7,14.71,14.7,14.7,61200.0,11.5621,11.57,11.5621,11.5621,61200.0
2008-07-16 13:35:00,14.69,14.7,14.68,14.68,46400.0,11.5542,11.5621,11.5464,11.5464,46400.0
2008-07-16 13:40:00,14.69,14.69,14.68,14.69,50000.0,11.5542,11.5542,11.5464,11.5542,50000.0
2008-07-16 13:45:00,14.69,14.69,14.65,14.66,54400.0,11.5542,11.5542,11.5228,11.5306,54400.0
2008-07-16 13:50:00,14.66,14.67,14.65,14.66,64000.0,11.5306,11.5385,11.5228,11.5306,64000.0
2008-07-16 13:55:00,14.68,14.69,14.68,14.69,32400.0,11.5464,11.5542,11.5464,11.5542,32400.0
2008-07-16 14:00:00,14.69,14.69,14.63,14.67,130000.0,11.5542,11.5542,11.507,11.5385,130000.0
2008-07-16 14:05:00,14.66,14.66,14.61,14.63,94000.0,11.5306,11.5306,11.4913,11.507,94000.0
2008-07-16 14:10:00,14.64,14.69,14.64,14.67,90000.0,11.5149,11.5542,11.5149,11.5385,90000.0
2008-07-16 14:15:00,14.69,14.72,14.69,14.7,75600.0,11.5542,11.5778,11.5542,11.5621,75600.0
2008-07-16 14:20:00,14.71,14.72,14.7,14.72,85600.0,11.57,11.5778,11.5621,11.5778,85600.0
2008-07-16 14:25:00,14.74,14.74,14.72,14.72,26000.0,11.5936,11.5936,11.5778,11.5778,26000.0
2008-07-16 14:30:00,14.72,14.74,14.72,14.73,44800.0,11.5778,11.5936,11.5778,11.5857,44800.0
2008-07-16 14:35:00,14.73,14.77,14.72,14.75,116400.0,11.5857,11.6172,11.5778,11.6014,116400.0
2008-07-16 14:40:00,14.75,14.76,14.74,14.74,48800.0,11.6014,11.6093,11.5936,11.5936,48800.0
2008-07-16 14:45:00,14.73,14.74,14.7,14.73,91600.0,11.5857,11.5936,11.5621,11.5857,91600.0
2008-07-16 14:50:00,14.73,14.75,14.73,14.75,42000.0,11.5857,11.6014,11.5857,11.6014,42000.0
2008-07-16 14:55:00,14.75,14.77,14.73,14.76,65200.0,11.6014,11.6172,11.5857,11.6093,65200.0
2008-07-16 15:00:00,14.76,14.79,14.75,14.78,67600.0,11.6093,11.6329,11.6014,11.625,67600.0
2008-07-16 15:05:00,14.77,14.78,14.76,14.76,43600.0,11.6172,11.625,11.6093,11.6093,43600.0
2008-07-16 15:10:00,14.75,14.76,14.74,14.75,49200.0,11.6014,11.6093,11.5936,11.6014,49200.0
2008-07-16 15:15:00,14.76,14.78,14.76,14.77,50400.0,11.6093,11.625,11.6093,11.6172,50400.0
2008-07-16 15:20:00,14.77,14.79,14.77,14.79,66400.0,11.6172,11.6329,11.6172,11.6329,66400.0
2008-07-16 15:25:00,14.8,14.81,14.79,14.81,43200.0,11.6408,11.6486,11.6329,11.6486,43200.0
2008-07-16 15:30:00,14.81,14.81,14.79,14.81,58000.0,11.6486,11.6486,11.6329,11.6486,58000.0
2008-07-16 15:35:00,14.81,14.85,14.8,14.84,117600.0,11.6486,11.6801,11.6408,11.6722,117600.0
2008-07-16 15:40:00,14.84,14.85,14.82,14.82,56400.0,11.6722,11.6801,11.6565,11.6565,56400.0
2008-07-16 15:45:00,14.82,14.85,14.82,14.84,317600.0,11.6565,11.6801,11.6565,11.6722,317600.0
2008-07-16 15:50:00,14.85,14.86,14.85,14.86,87200.0,11.6801,11.688,11.6801,11.688,87200.0
2008-07-16 15:55:00,14.85,14.86,14.84,14.84,124800.0,11.6801,11.688,11.6722,11.6722,124800.0
2008-07-16 16:00:00,14.83,14.84,14.83,14.84,53600.0,11.6644,11.6722,11.6644,11.6722,53600.0
2008-07-16 16:05:00,14.82,14.82,14.64,14.64,3600.0,11.6565,11.6565,11.5149,11.5149,3600.0
2008-07-16 16:10:00,14.81,14.81,14.81,14.81,7200.0,11.6486,11.6486,11.6486,11.6486,7200.0
2008-07-17 09:30:00,14.9,14.97,14.86,14.97,93200.0,11.7194,11.7745,11.688,11.7745,93200.0
2008-07-17 09:35:00,14.97,14.99,14.96,14.97,76000.0,11.7745,11.7902,11.7666,11.7745,76000.0
2008-07-17 09:40:00,14.97,15.05,14.97,15.04,134000.0,11.7745,11.8374,11.7745,11.8295,134000.0
2008-07-17 09:45:00,15.05,15.05,14.99,14.99,203600.0,11.8374,11.8374,11.7902,11.7902,203600.0
2008-07-17 09:50:00,14.99,14.99,14.96,14.99,288800.0,11.7902,11.7902,11.7666,11.7902,288800.0
2008-07-17 09:55:00,14.99,14.99,14.9,14.91,170000.0,11.7902,11.7902,11.7194,11.7273,170000.0
2008-07-17 10:00:00,14.9,14.95,14.89,14.94,123200.0,11.7194,11.7587,11.7115,11.7509,123200.0
2008-07-17 10:05:00,14.92,14.93,14.84,14.88,201200.0,11.7351,11.743,11.6722,11.7037,201200.0
2008-07-17 10:10:00,14.88,14.9,14.87,14.9,64800.0,11.7037,11.7194,11.6958,11.7194,64800.0
2008-07-17 10:15:00,14.9,14.94,14.89,14.93,91200.0,11.7194,11.7509,11.7115,11.743,91200.0
2008-07-17 10:20:00,14.94,14.94,14.89,14.9,17200.0,11.7509,11.7509,11.7115,11.7194,17200.0
2008-07-17 10:25:00,14.9,14.92,14.88,14.9,80800.0,11.7194,11.7351,11.7037,11.7194,80800.0
2008-07-17 10:30:00,14.89,14.91,14.88,14.9,45600.0,11.7115,11.7273,11.7037,11.7194,45600.0
2008-07-17 10:35:00,14.92,14.95,14.91,14.91,84000.0,11.7351,11.7587,11.7273,11.7273,84000.0
2008-07-17 10:40:00,14.91,14.91,14.84,14.84,90800.0,11.7273,11.7273,11.6722,11.6722,90800.0
2008-07-17 10:45:00,14.85,14.9,14.85,14.9,62800.0,11.6801,11.7194,11.6801,11.7194,62800.0
2008-07-17 10:50:00,14.89,14.9,14.85,14.85,47600.0,11.7115,11.7194,11.6801,11.6801,47600.0
2008-07-17 10:55:00,14.85,14.88,14.84,14.88,66400.0,11.6801,11.7037,11.6722,11.7037,66400.0
2008-07-17 11:00:00,14.87,14.89,14.82,14.82,73600.0,11.6958,11.7115,11.6565,11.6565,73600.0
2008-07-17 11:05:00,14.82,14.83,14.78,14.79,784400.0,11.6565,11.6644,11.625,11.6329,784400.0
2008-07-17 11:10:00,14.79,14.81,14.76,14.8,111200.0,11.6329,11.6486,11.6093,11.6408,111200.0
2008-07-17 11:15:00,14.79,14.81,14.78,14.79,382400.0,11.6329,11.6486,11.625,11.6329,382400.0
2008-07-17 11:20:00,14.79,14.81,14.78,14.81,256400.0,11.6329,11.6486,11.625,11.6486,256400.0
2008-07-17 11:25:00,14.81,14.85,14.81,14.83,263600.0,11.6486,11.6801,11.6486,11.6644,263600.0
2008-07-17 11:30:00,14.83,14.84,14.81,14.82,36000.0,11.6644,11.6722,11.6486,11.6565,36000.0
2008-07-17 11:35:00,14.82,14.85,14.82,14.85,201600.0,11.6565,11.6801,11.6565,11.6801,201600.0
2008-07-17 11:40:00,14.85,14.9,14.85,14.9,66400.0,11.6801,11.7194,11.6801,11.7194,66400.0
2008-07-17 11:45:00,14.88,14.9,14.86,14.86,46000.0,11.7037,11.7194,11.688,11.688,46000.0
2008-07-17 11:50:00,14.86,14.88,14.86,14.88,64800.0,11.688,11.7037,11.688,11.7037,64800.0
2008-07-17 11:55:00,14.88,14.89,14.87,14.87,24400.0,11.7037,11.7115,11.6958,11.6958,24400.0
2008-07-17 12:00:00,14.87,14.87,14.84,14.84,19600.0,11.6958,11.6958,11.6722,11.6722,19600.0
2008-07-17 12:05:00,14.84,14.86,14.84,14.85,25600.0,11.6722,11.688,11.6722,11.6801,25600.0
2008-07-17 12:10:00,14.85,14.86,14.85,14.86,24000.0,11.6801,11.688,11.6801,11.688,24000.0
2008-07-17 12:15:00,14.86,14.86,14.82,14.85,37600.0,11.688,11.688,11.6565,11.6801,37600.0
2008-07-17 12:20:00,14.85,14.87,14.84,14.84,31200.0,11.6801,11.6958,11.6722,11.6722,31200.0
2008-07-17 12:25:00,14.84,14.85,14.83,14.84,10800.0,11.6722,11.6801,11.6644,11.6722,10800.0
2008-07-17 12:30:00,14.84,14.85,14.83,14.83,9600.0,11.6722,11.6801,11.6644,11.6644,9600.0
2008-07-17 12:35:00,14.82,14.83,14.8,14.8,78800.0,11.6565,11.6644,11.6408,11.6408,78800.0
2008-07-17 12:40:00,14.8,14.82,14.8,14.82,12400.0,11.6408,11.6565,11.6408,11.6565,12400.0
2008-07-17 12:45:00,14.81,14.84,14.8,14.84,27600.0,11.6486,11.6722,11.6408,11.6722,27600.0
2008-07-17 12:50:00,14.84,14.86,14.83,14.85,14000.0,11.6722,11.688,11.6644,11.6801,14000.0
2008-07-17 12:55:00,14.85,14.86,14.82,14.83,50400.0,11.6801,11.688,11.6565,11.6644,50400.0
2008-07-17 13:00:00,14.83,14.83,14.8,14.82,54000.0,11.6644,11.6644,11.6408,11.6565,54000.0
2008-07-17 13:05:00,14.81,14.85,14.81,14.85,38400.0,11.6486,11.6801,11.6486,11.6801,38400.0
2008-07-17 13:10:00,14.85,14.92,14.83,14.92,69200.0,11.6801,11.7351,11.6644,11.7351,69200.0
2008-07-17 13:15:00,14.92,14.98,14.92,14.97,96000.0,11.7351,11.7823,11.7351,11.7745,96000.0
2008-07-17 13:20:00,14.97,14.97,14.93,14.95,36800.0,11.7745,11.7745,11.743,11.7587,36800.0
2008-07-17 13:25:00,14.95,14.95,14.93,14.94,81600.0,11.7587,11.7587,11.743,11.7509,81600.0
2008-07-17 13:30:00,14.94,14.97,14.94,14.96,66400.0,11.7509,11.7745,11.7509,11.7666,66400.0
2008-07-17 13:35:00,14.96,15.01,14.96,15.01,94800.0,11.7666,11.8059,11.7666,11.8059,94800.0
2008-07-17 13:40:00,15.0,15.03,14.99,15.0,62400.0,11.7981,11.8217,11.7902,11.7981,62400.0
2008-07-17 13:45:00,15.0,15.02,14.99,15.01,47200.0,11.7981,11.8138,11.7902,11.8059,47200.0
2008-07-17 13:50:00,15.03,15.03,14.99,14.99,34800.0,11.8217,11.8217,11.7902,11.7902,34800.0
2008-07-17 13:55:00,14.99,15.0,14.99,14.99,24000.0,11.7902,11.7981,11.7902,11.7902,24000.0
2008-07-17 14:00:00,15.01,15.01,14.99,15.0,54000.0,11.8059,11.8059,11.7902,11.7981,54000.0
2008-07-17 14:05:00,15.01,15.03,15.01,15.03,56000.0,11.8059,11.8217,11.8059,11.8217,56000.0
2008-07-17 14:10:00,15.03,15.05,15.01,15.01,55200.0,11.8217,11.8374,11.8059,11.8059,55200.0
2008-07-17 14:15:00,15.01,15.03,15.0,15.03,32800.0,11.8059,11.8217,11.7981,11.8217,32800.0
2008-07-17 14:20:00,15.03,15.06,15.03,15.04,66000.0,11.8217,11.8453,11.8217,11.8295,66000.0
2008-07-17 14:25:00,15.03,15.07,15.03,15.06,26400.0,11.8217,11.8531,11.8217,11.8453,26400.0
2008-07-17 14:30:00,15.05,15.05,15.02,15.02,45600.0,11.8374,11.8374,11.8138,11.8138,45600.0
2008-07-17 14:35:00,15.02,15.02,14.99,15.0,25200.0,11.8138,11.8138,11.7902,11.7981,25200.0
2008-07-17 14:40:00,15.0,15.01,14.97,15.01,38800.0,11.7981,11.8059,11.7745,11.8059,38800.0
2008-07-17 14:45:00,15.01,15.01,14.98,14.99,27600.0,11.8059,11.8059,11.7823,11.7902,27600.0
2008-07-17 14:50:00,14.99,15.02,14.99,15.0,16800.0,11.7902,11.8138,11.7902,11.7981,16800.0
2008-07-17 14:55:00,14.99,14.99,14.96,14.98,35600.0,11.7902,11.7902,11.7666,11.7823,35600.0
2008-07-17 15:00:00,14.98,15.02,14.97,14.99,47200.0,11.7823,11.8138,11.7745,11.7902,47200.0
2008-07-17 15:05:00,15.01,15.02,14.97,14.97,40800.0,11.8059,11.8138,11.7745,11.7745,40800.0
2008-07-17 15:10:00,14.98,15.01,14.97,14.99,67600.0,11.7823,11.8059,11.7745,11.7902,67600.0
2008-07-17 15:15:00,14.99,15.01,14.97,15.0,51600.0,11.7902,11.8059,11.7745,11.7981,51600.0
2008-07-17 15:20:00,14.99,15.01,14.99,15.0,36000.0,11.7902,11.8059,11.7902,11.7981,36000.0
2008-07-17 15:25:00,15.01,15.01,14.97,14.98,93200.0,11.8059,11.8059,11.7745,11.7823,93200.0
2008-07-17 15:30:00,14.97,15.0,14.95,14.96,63600.0,11.7745,11.7981,11.7587,11.7666,63600.0
2008-07-17 15:35:00,14.96,14.97,14.94,14.95,114400.0,11.7666,11.7745,11.7509,11.7587,114400.0
2008-07-17 15:40:00,14.94,14.99,14.94,14.99,221600.0,11.7509,11.7902,11.7509,11.7902,221600.0
2008-07-17 15:45:00,14.99,15.03,14.99,15.02,174000.0,11.7902,11.8217,11.7902,11.8138,174000.0
2008-07-17 15:50:00,15.03,15.03,15.01,15.02,62800.0,11.8217,11.8217,11.8059,11.8138,62800.0
2008-07-17 15:55:00,15.02,15.07,15.02,15.07,72400.0,11.8138,11.8531,11.8138,11.8531,72400.0
2008-07-18 09:30:00,15.2,15.2,15.07,15.07,212000.0,11.9554,11.9554,11.8531,11.8531,212000.0
2008-07-18 09:35:00,15.06,15.06,15.03,15.03,66000.0,11.8453,11.8453,11.8217,11.8217,66000.0
2008-07-18 09:40:00,15.04,15.06,15.01,15.02,46400.0,11.8295,11.8453,11.8059,11.8138,46400.0
2008-07-18 09:45:00,15.02,15.07,14.99,15.06,72400.0,11.8138,11.8531,11.7902,11.8453,72400.0
2008-07-18 09:50:00,15.06,15.06,14.99,15.0,41200.0,11.8453,11.8453,11.7902,11.7981,41200.0
2008-07-18 09:55:00,14.99,15.01,14.98,15.01,32000.0,11.7902,11.8059,11.7823,11.8059,32000.0
2008-07-18 10:00:00,15.01,15.01,14.97,14.97,25200.0,11.8059,11.8059,11.7745,11.7745,25200.0
2008-07-18 10:05:00,14.97,15.05,14.97,15.04,328800.0,11.7745,11.8374,11.7745,11.8295,328800.0
2008-07-18 10:10:00,15.04,15.06,15.04,15.05,391200.0,11.8295,11.8453,11.8295,11.8374,391200.0
2008-07-18 10:15:00,15.05,15.06,15.01,15.01,144000.0,11.8374,11.8453,11.8059,11.8059,144000.0
2008-07-18 10:20:00,15.01,15.03,14.99,15.02,133200.0,11.8059,11.8217,11.7902,11.8138,133200.0
2008-07-18 10:25:00,15.02,15.05,15.01,15.05,212400.0,11.8138,11.8374,11.8059,11.8374,212400.0
2008-07-18 10:30:00,15.06,15.06,15.02,15.05,233600.0,11.8453,11.8453,11.8138,11.8374,233600.0
2008-07-18 10:35:00,15.06,15.06,15.01,15.01,127600.0,11.8453,11.8453,11.8059,11.8059,127600.0
2008-07-18 10:40:00,15.01,15.04,14.99,15.03,189200.0,11.8059,11.8295,11.7902,11.8217,189200.0
2008-07-18 10:45:00,15.03,15.07,15.02,15.07,94400.0,11.8217,11.8531,11.8138,11.8531,94400.0
2008-07-18 10:50:00,15.07,15.09,15.05,15.05,359600.0,11.8531,11.8689,11.8374,11.8374,359600.0
2008-07-18 10:55:00,15.05,15.06,15.03,15.05,105600.0,11.8374,11.8453,11.8217,11.8374,105600.0
2008-07-18 11:00:00,15.06,15.08,15.04,15.06,310800.0,11.8453,11.861,11.8295,11.8453,310800.0
2008-07-18 11:05:00,15.06,15.08,15.05,15.07,55600.0,11.8453,11.861,11.8374,11.8531,55600.0
2008-07-18 11:10:00,15.07,15.12,15.07,15.11,74400.0,11.8531,11.8925,11.8531,11.8846,74400.0
2008-07-18 11:15:00,15.1,15.12,15.1,15.11,66000.0,11.8767,11.8925,11.8767,11.8846,66000.0
2008-07-18 11:20:00,15.1,15.12,15.09,15.09,59600.0,11.8767,11.8925,11.8689,11.8689,59600.0
2008-07-18 11:25:00,15.09,15.11,15.08,15.11,51600.0,11.8689,11.8846,11.861,11.8846,51600.0
2008-07-18 11:30:00,15.11,15.12,15.06,15.06,75200.0,11.8846,11.8925,11.8453,11.8453,75200.0
2008-07-18 11:35:00,15.07,15.08,15.06,15.06,64800.0,11.8531,11.861,11.8453,11.8453,64800.0
2008-07-18 11:40:00,15.06,15.09,15.06,15.07,89200.0,11.8453,11.8689,11.8453,11.8531,89200.0
2008-07-18 11:45:00,15.06,15.08,15.05,15.05,43200.0,11.8453,11.861,11.8374,11.8374,43200.0
2008-07-18 11:50:00,15.06,15.07,15.05,15.06,56400.0,11.8453,11.8531,11.8374,11.8453,56400.0
2008-07-18 11:55:00,15.06,15.07,15.05,15.05,71600.0,11.8453,11.8531,11.8374,11.8374,71600.0
2008-07-18 12:00:00,15.06,15.09,15.06,15.08,73200.0,11.8453,11.8689,11.8453,11.861,73200.0
2008-07-18 12:05:00,15.08,15.08,15.06,15.06,39200.0,11.861,11.861,11.8453,11.8453,39200.0
2008-07-18 12:10:00,15.06,15.07,15.02,15.02,82000.0,11.8453,11.8531,11.8138,11.8138,82000.0
2008-07-18 12:15:00,15.02,15.03,14.99,14.99,107600.0,11.8138,11.8217,11.7902,11.7902,107600.0
2008-07-18 12:20:00,14.99,15.01,14.98,15.01,98800.0,11.7902,11.8059,11.7823,11.8059,98800.0
2008-07-18 12:25:00,15.01,15.01,14.98,14.98,59600.0,11.8059,11.8059,11.7823,11.7823,59600.0
2008-07-18 12:30:00,14.98,14.98,14.92,14.94,110800.0,11.7823,11.7823,11.7351,11.7509,110800.0
2008-07-18 12:35:00,14.94,14.98,14.94,14.97,86800.0,11.7509,11.7823,11.7509,11.7745,86800.0
2008-07-18 12:40:00,14.97,14.97,14.96,14.97,71600.0,11.7745,11.7745,11.7666,11.7745,71600.0
2008-07-18 12:45:00,14.99,14.99,14.97,14.97,75600.0,11.7902,11.7902,11.7745,11.7745,75600.0
2008-07-18 12:50:00,14.97,14.97,14.94,14.94,93600.0,11.7745,11.7745,11.7509,11.7509,93600.0
2008-07-18 12:55:00,14.94,14.94,14.92,14.94,100000.0,11.7509,11.7509,11.7351,11.7509,100000.0
2008-07-18 13:00:00,14.94,14.97,14.94,14.95,270000.0,11.7509,11.7745,11.7509,11.7587,270000.0
2008-07-18 13:05:00,14.96,14.97,14.94,14.94,44400.0,11.7666,11.7745,11.7509,11.7509,44400.0
2008-07-18 13:10:00,14.94,14.97,14.94,14.97,79200.0,11.7509,11.7745,11.7509,11.7745,79200.0
2008-07-18 13:15:00,14.96,15.0,14.96,14.97,27200.0,11.7666,11.7981,11.7666,11.7745,27200.0
2008-07-18 13:20:00,14.97,15.01,14.96,14.99,26400.0,11.7745,11.8059,11.7666,11.7902,26400.0
2008-07-18 13:25:00,14.99,14.99,14.94,14.97,44000.0,11.7902,11.7902,11.7509,11.7745,44000.0
2008-07-18 13:30:00,14.96,15.02,14.94,15.01,71200.0,11.7666,11.8138,11.7509,11.8059,71200.0
2008-07-18 13:35:00,15.01,15.02,14.98,14.98,42000.0,11.8059,11.8138,11.7823,11.7823,42000.0
2008-07-18 13:40:00,14.99,15.03,14.99,14.99,49600.0,11.7902,11.8217,11.7902,11.7902,49600.0
2008-07-18 13:45:00,14.99,15.01,14.97,15.0,53600.0,11.7902,11.8059,11.7745,11.7981,53600.0
2008-07-18 13:50:00,15.0,15.01,14.98,14.99,43600.0,11.7981,11.8059,11.7823,11.7902,43600.0
2008-07-18 13:55:00,14.99,15.0,14.97,14.98,36400.0,11.7902,11.7981,11.7745,11.7823,36400.0
2008-07-18 14:00:00,14.98,15.0,14.97,15.0,45200.0,11.7823,11.7981,11.7745,11.7981,45200.0
2008-07-18 14:05:00,14.99,15.01,14.98,14.99,19200.0,11.7902,11.8059,11.7823,11.7902,19200.0
2008-07-18 14:10:00,14.99,15.04,14.99,15.04,41200.0,11.7902,11.8295,11.7902,11.8295,41200.0
2008-07-18 14:15:00,15.04,15.04,15.02,15.04,30000.0,11.8295,11.8295,11.8138,11.8295,30000.0
2008-07-18 14:20:00,15.04,15.05,15.03,15.04,20800.0,11.8295,11.8374,11.8217,11.8295,20800.0
2008-07-18 14:25:00,15.04,15.04,15.02,15.03,19600.0,11.8295,11.8295,11.8138,11.8217,19600.0
2008-07-18 14:30:00,15.02,15.02,15.0,15.01,16800.0,11.8138,11.8138,11.7981,11.8059,16800.0
2008-07-18 14:35:00,15.01,15.02,15.01,15.01,28000.0,11.8059,11.8138,11.8059,11.8059,28000.0
2008-07-18 14:40:00,15.01,15.02,14.99,15.01,62400.0,11.8059,11.8138,11.7902,11.8059,62400.0
2008-07-18 14:45:00,15.0,15.0,14.99,14.99,19200.0,11.7981,11.7981,11.7902,11.7902,19200.0
2008-07-18 14:50:00,14.99,14.99,14.95,14.97,54800.0,11.7902,11.7902,11.7587,11.7745,54800.0
2008-07-18 14:55:00,14.97,14.99,14.96,14.97,29200.0,11.7745,11.7902,11.7666,11.7745,29200.0
2008-07-18 15:00:00,14.97,14.99,14.97,14.99,21200.0,11.7745,11.7902,11.7745,11.7902,21200.0
2008-07-18 15:05:00,14.98,14.99,14.97,14.99,21600.0,11.7823,11.7902,11.7745,11.7902,21600.0
2008-07-18 15:10:00,14.99,15.02,14.98,15.0,28400.0,11.7902,11.8138,11.7823,11.7981,28400.0
2008-07-18 15:15:00,15.01,15.01,14.98,14.98,30800.0,11.8059,11.8059,11.7823,11.7823,30800.0
2008-07-18 15:20:00,15.0,15.03,14.99,15.02,54000.0,11.7981,11.8217,11.7902,11.8138,54000.0
2008-07-18 15:25:00,15.02,15.02,15.0,15.01,17200.0,11.8138,11.8138,11.7981,11.8059,17200.0
2008-07-18 15:30:00,15.03,15.05,15.02,15.05,50400.0,11.8217,11.8374,11.8138,11.8374,50400.0
2008-07-18 15:35:00,15.05,15.05,15.03,15.05,26400.0,11.8374,11.8374,11.8217,11.8374,26400.0
2008-07-18 15:40:00,15.04,15.06,15.03,15.04,82400.0,11.8295,11.8453,11.8217,11.8295,82400.0
2008-07-18 15:45:00,15.04,15.06,15.04,15.04,48800.0,11.8295,11.8453,11.8295,11.8295,48800.0
2008-07-18 15:50:00,15.04,15.05,15.02,15.04,62800.0,11.8295,11.8374,11.8138,11.8295,62800.0
2008-07-18 15:55:00,15.04,15.05,15.01,15.01,53200.0,11.8295,11.8374,11.8059,11.8059,53200.0
2008-07-21 09:30:00,15.09,15.09,15.05,15.05,91600.0,11.8689,11.8689,11.8374,11.8374,91600.0
2008-07-21 09:35:00,15.05,15.1,15.05,15.09,78400.0,11.8374,11.8767,11.8374,11.8689,78400.0
2008-07-21 09:40:00,15.08,15.1,15.06,15.07,84000.0,11.861,11.8767,11.8453,11.8531,84000.0
2008-07-21 09:45:00,15.08,15.09,15.06,15.06,26800.0,11.861,11.8689,11.8453,11.8453,26800.0
2008-07-21 09:50:00,15.05,15.08,15.03,15.08,54000.0,11.8374,11.861,11.8217,11.861,54000.0
2008-07-21 09:55:00,15.07,15.1,15.05,15.09,13200.0,11.8531,11.8767,11.8374,11.8689,13200.0
2008-07-21 10:00:00,15.08,15.12,15.03,15.04,441200.0,11.861,11.8925,11.8217,11.8295,441200.0
2008-07-21 10:05:00,15.04,15.04,15.01,15.02,851200.0,11.8295,11.8295,11.8059,11.8138,851200.0
2008-07-21 10:10:00,15.02,15.06,15.02,15.06,488000.0,11.8138,11.8453,11.8138,11.8453,488000.0
2008-07-21 10:15:00,15.06,15.1,15.05,15.08,74000.0,11.8453,11.8767,11.8374,11.861,74000.0
2008-07-21 10:20:00,15.08,15.08,15.03,15.04,24000.0,11.861,11.861,11.8217,11.8295,24000.0
2008-07-21 10:25:00,15.03,15.06,15.02,15.02,71600.0,11.8217,11.8453,11.8138,11.8138,71600.0
2008-07-21 10:30:00,15.02,15.03,14.99,14.99,579600.0,11.8138,11.8217,11.7902,11.7902,579600.0
2008-07-21 10:35:00,14.99,15.04,14.99,15.03,50000.0,11.7902,11.8295,11.7902,11.8217,50000.0
2008-07-21 10:40:00,15.03,15.04,15.02,15.04,35200.0,11.8217,11.8295,11.8138,11.8295,35200.0
2008-07-21 10:45:00,15.04,15.05,15.02,15.05,230000.0,11.8295,11.8374,11.8138,11.8374,230000.0
2008-07-21 10:50:00,15.05,15.05,15.02,15.04,48400.0,11.8374,11.8374,11.8138,11.8295,48400.0
2008-07-21 10:55:00,15.05,15.05,15.02,15.03,66000.0,11.8374,11.8374,11.8138,11.8217,66000.0
2008-07-21 11:00:00,15.03,15.03,14.99,15.01,54400.0,11.8217,11.8217,11.7902,11.8059,54400.0
2008-07-21 11:05:00,15.0,15.04,14.99,15.04,37600.0,11.7981,11.8295,11.7902,11.8295,37600.0
2008-07-21 11:10:00,15.04,15.05,15.03,15.03,37600.0,11.8295,11.8374,11.8217,11.8217,37600.0
2008-07-21 11:15:00,15.03,15.04,15.03,15.04,12000.0,11.8217,11.8295,11.8217,11.8295,12000.0
2008-07-21 11:20:00,15.03,15.05,15.02,15.05,24400.0,11.8217,11.8374,11.8138,11.8374,24400.0
2008-07-21 11:25:00,15.06,15.06,15.05,15.06,31200.0,11.8453,11.8453,11.8374,11.8453,31200.0
2008-07-21 11:30:00,15.06,15.06,15.03,15.04,32400.0,11.8453,11.8453,11.8217,11.8295,32400.0
2008-07-21 11:35:00,15.04,15.04,15.0,15.01,37200.0,11.8295,11.8295,11.7981,11.8059,37200.0
2008-07-21 11:40:00,15.02,15.02,15.0,15.02,19200.0,11.8138,11.8138,11.7981,11.8138,19200.0
2008-07-21 11:45:00,15.01,15.02,14.99,15.0,27600.0,11.8059,11.8138,11.7902,11.7981,27600.0
2008-07-21 11:50:00,15.0,15.0,14.98,14.98,17600.0,11.7981,11.7981,11.7823,11.7823,17600.0
2008-07-21 11:55:00,14.97,14.98,14.96,14.96,73200.0,11.7745,11.7823,11.7666,11.7666,73200.0
2008-07-21 12:00:00,14.96,14.98,14.96,14.97,45600.0,11.7666,11.7823,11.7666,11.7745,45600.0
2008-07-21 12:05:00,14.98,14.98,14.97,14.98,20400.0,11.7823,11.7823,11.7745,11.7823,20400.0
2008-07-21 12:10:00,14.98,14.99,14.96,14.96,28800.0,11.7823,11.7902,11.7666,11.7666,28800.0
2008-07-21 12:15:00,14.97,14.98,14.97,14.98,16400.0,11.7745,11.7823,11.7745,11.7823,16400.0
2008-07-21 12:20:00,14.97,14.99,14.96,14.99,45600.0,11.7745,11.7902,11.7666,11.7902,45600.0
2008-07-21 12:25:00,14.99,15.02,14.99,15.01,65600.0,11.7902,11.8138,11.7902,11.8059,65600.0
2008-07-21 12:30:00,15.01,15.03,15.01,15.02,26400.0,11.8059,11.8217,11.8059,11.8138,26400.0
2008-07-21 12:35:00,15.02,15.03,15.02,15.02,25200.0,11.8138,11.8217,11.8138,11.8138,25200.0
2008-07-21 12:40:00,15.02,15.02,15.01,15.02,21200.0,11.8138,11.8138,11.8059,11.8138,21200.0
2008-07-21 12:45:00,15.03,15.04,15.02,15.03,49200.0,11.8217,11.8295,11.8138,11.8217,49200.0
2008-07-21 12:50:00,15.04,15.04,15.01,15.01,5200.0,11.8295,11.8295,11.8059,11.8059,5200.0
2008-07-21 12:55:00,15.0,15.02,15.0,15.02,12400.0,11.7981,11.8138,11.7981,11.8138,12400.0
2008-07-21 13:00:00,15.01,15.03,15.01,15.02,9200.0,11.8059,11.8217,11.8059,11.8138,9200.0
2008-07-21 13:05:00,15.02,15.03,15.02,15.03,29600.0,11.8138,11.8217,11.8138,11.8217,29600.0
2008-07-21 13:10:00,15.05,15.05,15.03,15.04,26400.0,11.8374,11.8374,11.8217,11.8295,26400.0
2008-07-21 13:15:00,15.04,15.08,15.04,15.08,545600.0,11.8295,11.861,11.8295,11.861,545600.0
2008-07-21 13:20:00,15.08,15.08,15.06,15.06,225200.0,11.861,11.861,11.8453,11.8453,225200.0
2008-07-21 13:25:00,15.06,15.08,15.06,15.06,28800.0,11.8453,11.861,11.8453,11.8453,28800.0
2008-07-21 13:30:00,15.06,15.08,15.06,15.07,17200.0,11.8453,11.861,11.8453,11.8531,17200.0
2008-07-21 13:35:00,15.08,15.11,15.08,15.11,645200.0,11.861,11.8846,11.861,11.8846,645200.0
2008-07-21 13:40:00,15.11,15.11,15.09,15.1,162800.0,11.8846,11.8846,11.8689,11.8767,162800.0
2008-07-21 13:45:00,15.1,15.1,15.06,15.06,484800.0,11.8767,11.8767,11.8453,11.8453,484800.0
2008-07-21 13:50:00,15.06,15.09,15.06,15.08,334800.0,11.8453,11.8689,11.8453,11.861,334800.0
2008-07-21 13:55:00,15.08,15.09,15.06,15.07,41600.0,11.861,11.8689,11.8453,11.8531,41600.0
2008-07-21 14:00:00,15.07,15.08,15.06,15.07,102400.0,11.8531,11.861,11.8453,11.8531,102400.0
2008-07-21 14:05:00,15.07,15.08,15.06,15.06,272000.0,11.8531,11.861,11.8453,11.8453,272000.0
2008-07-21 14:10:00,15.07,15.07,15.05,15.05,70800.0,11.8531,11.8531,11.8374,11.8374,70800.0
2008-07-21 14:15:00,15.05,15.07,15.05,15.06,20800.0,11.8374,11.8531,11.8374,11.8453,20800.0
2008-07-21 14:20:00,15.07,15.08,15.07,15.08,58800.0,11.8531,11.861,11.8531,11.861,58800.0
2008-07-21 14:25:00,15.08,15.08,15.04,15.05,120400.0,11.861,11.861,11.8295,11.8374,120400.0
2008-07-21 14:30:00,15.05,15.06,15.04,15.05,26400.0,11.8374,11.8453,11.8295,11.8374,26400.0
2008-07-21 14:35:00,15.05,15.05,15.03,15.03,15200.0,11.8374,11.8374,11.8217,11.8217,15200.0
2008-07-21 14:40:00,15.03,15.04,15.01,15.03,107200.0,11.8217,11.8295,11.8059,11.8217,107200.0
2008-07-21 14:45:00,15.03,15.05,15.03,15.05,4400.0,11.8217,11.8374,11.8217,11.8374,4400.0
2008-07-21 14:50:00,15.04,15.05,15.03,15.04,23200.0,11.8295,11.8374,11.8217,11.8295,23200.0
2008-07-21 14:55:00,15.04,15.05,15.03,15.04,18000.0,11.8295,11.8374,11.8217,11.8295,18000.0
2008-07-21 15:00:00,15.05,15.06,15.04,15.04,13600.0,11.8374,11.8453,11.8295,11.8295,13600.0
2008-07-21 15:05:00,15.04,15.06,15.03,15.06,42000.0,11.8295,11.8453,11.8217,11.8453,42000.0
2008-07-21 15:10:00,15.05,15.06,15.04,15.06,58400.0,11.8374,11.8453,11.8295,11.8453,58400.0
2008-07-21 15:15:00,15.06,15.08,15.06,15.06,65200.0,11.8453,11.861,11.8453,11.8453,65200.0
2008-07-21 15:20:00,15.06,15.09,15.06,15.08,33600.0,11.8453,11.8689,11.8453,11.861,33600.0
2008-07-21 15:25:00,15.08,15.09,15.07,15.08,61200.0,11.861,11.8689,11.8531,11.861,61200.0
2008-07-21 15:30:00,15.07,15.08,15.06,15.08,72000.0,11.8531,11.861,11.8453,11.861,72000.0
2008-07-21 15:35:00,15.08,15.1,15.07,15.09,44800.0,11.861,11.8767,11.8531,11.8689,44800.0
2008-07-21 15:40:00,15.1,15.13,15.09,15.1,466400.0,11.8767,11.9003,11.8689,11.8767,466400.0
2008-07-21 15:45:00,15.1,15.12,15.09,15.09,481600.0,11.8767,11.8925,11.8689,11.8689,481600.0
2008-07-21 15:50:00,15.1,15.1,15.09,15.09,64400.0,11.8767,11.8767,11.8689,11.8689,64400.0
2008-07-21 15:55:00,15.09,15.11,15.09,15.09,73600.0,11.8689,11.8846,11.8689,11.8689,73600.0
2008-07-22 09:30:00,15.04,15.04,14.99,15.01,150800.0,11.8295,11.8295,11.7902,11.8059,150800.0
2008-07-22 09:35:00,15.0,15.02,14.99,15.0,720800.0,11.7981,11.8138,11.7902,11.7981,720800.0
2008-07-22 09:40:00,15.0,15.02,14.99,15.02,43600.0,11.7981,11.8138,11.7902,11.8138,43600.0
2008-07-22 09:45:00,14.99,15.03,14.99,15.03,18400.0,11.7902,11.8217,11.7902,11.8217,18400.0
2008-07-22 09:50:00,15.04,15.06,15.03,15.06,35600.0,11.8295,11.8453,11.8217,11.8453,35600.0
2008-07-22 09:55:00,15.07,15.1,15.06,15.08,53600.0,11.8531,11.8767,11.8453,11.861,53600.0
2008-07-22 10:00:00,15.09,15.14,15.09,15.12,30400.0,11.8689,11.9082,11.8689,11.8925,30400.0
2008-07-22 10:05:00,15.13,15.15,15.11,15.11,22800.0,11.9003,11.916,11.8846,11.8846,22800.0
2008-07-22 10:10:00,15.11,15.13,15.1,15.12,18000.0,11.8846,11.9003,11.8767,11.8925,18000.0
2008-07-22 10:15:00,15.12,15.19,15.11,15.19,127600.0,11.8925,11.9475,11.8846,11.9475,127600.0
2008-07-22 10:20:00,15.18,15.2,15.17,15.17,1101200.0,11.9396,11.9554,11.9318,11.9318,1101200.0
2008-07-22 10:25:00,15.16,15.19,15.14,15.14,68000.0,11.9239,11.9475,11.9082,11.9082,68000.0
2008-07-22 10:30:00,15.14,15.15,15.12,15.13,53200.0,11.9082,11.916,11.8925,11.9003,53200.0
2008-07-22 10:35:00,15.13,15.14,15.12,15.13,158800.0,11.9003,11.9082,11.8925,11.9003,158800.0
2008-07-22 10:40:00,15.13,15.17,15.13,15.16,32400.0,11.9003,11.9318,11.9003,11.9239,32400.0
2008-07-22 10:45:00,15.17,15.17,15.14,15.14,18400.0,11.9318,11.9318,11.9082,11.9082,18400.0
2008-07-22 10:50:00,15.15,15.16,15.13,15.13,52800.0,11.916,11.9239,11.9003,11.9003,52800.0
2008-07-22 10:55:00,15.13,15.14,15.13,15.14,82000.0,11.9003,11.9082,11.9003,11.9082,82000.0
2008-07-22 11:00:00,15.15,15.18,15.15,15.18,52400.0,11.916,11.9396,11.916,11.9396,52400.0
2008-07-22 11:05:00,15.18,15.22,15.18,15.22,150400.0,11.9396,11.9711,11.9396,11.9711,150400.0
2008-07-22 11:10:00,15.22,15.24,15.21,15.22,190000.0,11.9711,11.9868,11.9632,11.9711,190000.0
2008-07-22 11:15:00,15.23,15.24,15.22,15.23,160400.0,11.979,11.9868,11.9711,11.979,160400.0
2008-07-22 11:20:00,15.22,15.27,15.22,15.26,62000.0,11.9711,12.0104,11.9711,12.0026,62000.0
2008-07-22 11:25:00,15.27,15.3,15.27,15.29,35200.0,12.0104,12.034,12.0104,12.0262,35200.0
2008-07-22 11:30:00,15.28,15.29,15.23,15.24,77200.0,12.0183,12.0262,11.979,11.9868,77200.0
2008-07-22 11:35:00,15.24,15.25,15.24,15.24,106400.0,11.9868,11.9947,11.9868,11.9868,106400.0
2008-07-22 11:40:00,15.25,15.27,15.25,15.26,7600.0,11.9947,12.0104,11.9947,12.0026,7600.0
2008-07-22 11:45:00,15.26,15.26,15.25,15.25,10800.0,12.0026,12.0026,11.9947,11.9947,10800.0
2008-07-22 11:50:00,15.26,15.26,15.24,15.25,18400.0,12.0026,12.0026,11.9868,11.9947,18400.0
2008-07-22 11:55:00,15.24,15.26,15.23,15.25,11200.0,11.9868,12.0026,11.979,11.9947,11200.0
2008-07-22 12:00:00,15.25,15.26,15.25,15.26,17600.0,11.9947,12.0026,11.9947,12.0026,17600.0
2008-07-22 12:05:00,15.26,15.29,15.25,15.29,20400.0,12.0026,12.0262,11.9947,12.0262,20400.0
2008-07-22 12:10:00,15.29,15.29,15.26,15.26,24400.0,12.0262,12.0262,12.0026,12.0026,24400.0
2008-07-22 12:15:00,15.26,15.28,15.26,15.27,18800.0,12.0026,12.0183,12.0026,12.0104,18800.0
2008-07-22 12:20:00,15.28,15.29,15.28,15.29,26800.0,12.0183,12.0262,12.0183,12.0262,26800.0
2008-07-22 12:25:00,15.3,15.3,15.26,15.26,24000.0,12.034,12.034,12.0026,12.0026,24000.0
2008-07-22 12:30:00,15.27,15.27,15.26,15.26,19600.0,12.0104,12.0104,12.0026,12.0026,19600.0
2008-07-22 12:35:00,15.26,15.27,15.26,15.27,32000.0,12.0026,12.0104,12.0026,12.0104,32000.0
2008-07-22 12:40:00,15.26,15.29,15.26,15.27,92800.0,12.0026,12.0262,12.0026,12.0104,92800.0
2008-07-22 12:45:00,15.27,15.28,15.26,15.27,35200.0,12.0104,12.0183,12.0026,12.0104,35200.0
2008-07-22 12:50:00,15.28,15.28,15.25,15.27,23200.0,12.0183,12.0183,11.9947,12.0104,23200.0
2008-07-22 12:55:00,15.27,15.27,15.25,15.25,28800.0,12.0104,12.0104,11.9947,11.9947,28800.0
2008-07-22 13:00:00,15.25,15.25,15.21,15.21,40000.0,11.9947,11.9947,11.9632,11.9632,40000.0
2008-07-22 13:05:00,15.21,15.22,15.2,15.22,16000.0,11.9632,11.9711,11.9554,11.9711,16000.0
2008-07-22 13:10:00,15.23,15.24,15.23,15.23,36400.0,11.979,11.9868,11.979,11.979,36400.0
2008-07-22 13:15:00,15.23,15.24,15.22,15.23,76000.0,11.979,11.9868,11.9711,11.979,76000.0
2008-07-22 13:20:00,15.23,15.25,15.22,15.24,37600.0,11.979,11.9947,11.9711,11.9868,37600.0
2008-07-22 13:25:00,15.25,15.26,15.24,15.24,17200.0,11.9947,12.0026,11.9868,11.9868,17200.0
2008-07-22 13:30:00,15.24,15.26,15.23,15.24,29600.0,11.9868,12.0026,11.979,11.9868,29600.0
2008-07-22 13:35:00,15.25,15.27,15.24,15.27,34800.0,11.9947,12.0104,11.9868,12.0104,34800.0
2008-07-22 13:40:00,15.26,15.28,15.26,15.26,52400.0,12.0026,12.0183,12.0026,12.0026,52400.0
2008-07-22 13:45:00,15.27,15.28,15.26,15.27,12000.0,12.0104,12.0183,12.0026,12.0104,12000.0
2008-07-22 13:50:00,15.27,15.27,15.26,15.26,21600.0,12.0104,12.0104,12.0026,12.0026,21600.0
2008-07-22 13:55:00,15.26,15.27,15.25,15.27,23200.0,12.0026,12.0104,11.9947,12.0104,23200.0
2008-07-22 14:00:00,15.27,15.27,15.25,15.25,30400.0,12.0104,12.0104,11.9947,11.9947,30400.0
2008-07-22 14:05:00,15.26,15.27,15.25,15.26,34000.0,12.0026,12.0104,11.9947,12.0026,34000.0
2008-07-22 14:10:00,15.26,15.27,15.21,15.22,52800.0,12.0026,12.0104,11.9632,11.9711,52800.0
2008-07-22 14:15:00,15.22,15.24,15.22,15.24,58000.0,11.9711,11.9868,11.9711,11.9868,58000.0
2008-07-22 14:20:00,15.24,15.26,15.24,15.25,60800.0,11.9868,12.0026,11.9868,11.9947,60800.0
2008-07-22 14:25:00,15.25,15.28,15.24,15.28,51200.0,11.9947,12.0183,11.9868,12.0183,51200.0
2008-07-22 14:30:00,15.28,15.29,15.28,15.28,18000.0,12.0183,12.0262,12.0183,12.0183,18000.0
2008-07-22 14:35:00,15.27,15.28,15.26,15.28,30400.0,12.0104,12.0183,12.0026,12.0183,30400.0
2008-07-22 14:40:00,15.29,15.32,15.28,15.32,68400.0,12.0262,12.0498,12.0183,12.0498,68400.0
2008-07-22 14:45:00,15.32,15.33,15.31,15.32,31600.0,12.0498,12.0576,12.0419,12.0498,31600.0
2008-07-22 14:50:00,15.31,15.32,15.31,15.32,10800.0,12.0419,12.0498,12.0419,12.0498,10800.0
2008-07-22 14:55:00,15.32,15.32,15.31,15.32,20400.0,12.0498,12.0498,12.0419,12.0498,20400.0
2008-07-22 15:00:00,15.35,15.36,15.34,15.36,38400.0,12.0734,12.0812,12.0655,12.0812,38400.0
2008-07-22 15:05:00,15.36,15.36,15.32,15.32,30800.0,12.0812,12.0812,12.0498,12.0498,30800.0
2008-07-22 15:10:00,15.33,15.35,15.33,15.35,24800.0,12.0576,12.0734,12.0576,12.0734,24800.0
2008-07-22 15:15:00,15.34,15.35,15.34,15.35,20000.0,12.0655,12.0734,12.0655,12.0734,20000.0
2008-07-22 15:20:00,15.36,15.37,15.35,15.37,18000.0,12.0812,12.0891,12.0734,12.0891,18000.0
2008-07-22 15:25:00,15.38,15.39,15.37,15.38,39600.0,12.097,12.1048,12.0891,12.097,39600.0
2008-07-22 15:30:00,15.39,15.4,15.37,15.4,44000.0,12.1048,12.1127,12.0891,12.1127,44000.0
2008-07-22 15:35:00,15.39,15.42,15.39,15.42,28800.0,12.1048,12.1284,12.1048,12.1284,28800.0
2008-07-22 15:40:00,15.42,15.44,15.42,15.44,66000.0,12.1284,12.1441,12.1284,12.1441,66000.0
2008-07-22 15:45:00,15.43,15.43,15.41,15.42,33200.0,12.1363,12.1363,12.1205,12.1284,33200.0
2008-07-22 15:50:00,15.43,15.47,15.43,15.47,36400.0,12.1363,12.1677,12.1363,12.1677,36400.0
2008-07-22 15:55:00,15.47,15.5,15.46,15.46,351200.0,12.1677,12.1913,12.1599,12.1599,351200.0
2008-07-22 16:00:00,15.46,15.49,15.46,15.47,4073200.0,12.1599,12.1835,12.1599,12.1677,4073200.0
2008-07-22 16:05:00,15.47,15.47,15.47,15.47,0.0,12.1677,12.1677,12.1677,12.1677,0.0
2008-07-22 16:10:00,15.31,15.31,15.31,15.31,1200.0,12.0419,12.0419,12.0419,12.0419,1200.0
2008-07-23 09:30:00,15.47,15.5,15.43,15.44,140800.0,12.1677,12.1913,12.1363,12.1441,140800.0
2008-07-23 09:35:00,15.43,15.47,15.43,15.47,68800.0,12.1363,12.1677,12.1363,12.1677,68800.0
2008-07-23 09:40:00,15.48,15.48,15.44,15.47,20800.0,12.1756,12.1756,12.1441,12.1677,20800.0
2008-07-23 09:45:00,15.49,15.52,15.49,15.51,35200.0,12.1835,12.2071,12.1835,12.1992,35200.0
2008-07-23 09:50:00,15.51,15.51,15.48,15.49,23600.0,12.1992,12.1992,12.1756,12.1835,23600.0
2008-07-23 09:55:00,15.49,15.51,15.48,15.5,40000.0,12.1835,12.1992,12.1756,12.1913,40000.0
2008-07-23 10:00:00,15.49,15.52,15.49,15.51,55200.0,12.1835,12.2071,12.1835,12.1992,55200.0
2008-07-23 10:05:00,15.52,15.54,15.51,15.53,30000.0,12.2071,12.2228,12.1992,12.2149,30000.0
2008-07-23 10:10:00,15.53,15.55,15.53,15.55,18400.0,12.2149,12.2307,12.2149,12.2307,18400.0
2008-07-23 10:15:00,15.55,15.58,15.54,15.58,83200.0,12.2307,12.2543,12.2228,12.2543,83200.0
2008-07-23 10:20:00,15.59,15.63,15.59,15.6,178000.0,12.2621,12.2936,12.2621,12.27,178000.0
2008-07-23 10:25:00,15.6,15.62,15.6,15.62,47200.0,12.27,12.2857,12.27,12.2857,47200.0
2008-07-23 10:30:00,15.61,15.65,15.61,15.64,75600.0,12.2779,12.3093,12.2779,12.3015,75600.0
2008-07-23 10:35:00,15.64,15.7,15.62,15.67,130000.0,12.3015,12.3486,12.2857,12.325,130000.0
2008-07-23 10:40:00,15.68,15.69,15.65,15.65,34000.0,12.3329,12.3408,12.3093,12.3093,34000.0
2008-07-23 10:45:00,15.65,15.65,15.63,15.63,83600.0,12.3093,12.3093,12.2936,12.2936,83600.0
2008-07-23 10:50:00,15.64,15.66,15.63,15.63,63600.0,12.3015,12.3172,12.2936,12.2936,63600.0
2008-07-23 10:55:00,15.63,15.64,15.59,15.6,111200.0,12.2936,12.3015,12.2621,12.27,111200.0
2008-07-23 11:00:00,15.59,15.6,15.58,15.58,302800.0,12.2621,12.27,12.2543,12.2543,302800.0
2008-07-23 11:05:00,15.58,15.58,15.54,15.56,87600.0,12.2543,12.2543,12.2228,12.2385,87600.0
2008-07-23 11:10:00,15.55,15.59,15.55,15.57,59600.0,12.2307,12.2621,12.2307,12.2464,59600.0
2008-07-23 11:15:00,15.58,15.6,15.56,15.56,53600.0,12.2543,12.27,12.2385,12.2385,53600.0
2008-07-23 11:20:00,15.56,15.59,15.56,15.59,86400.0,12.2385,12.2621,12.2385,12.2621,86400.0
2008-07-23 11:25:00,15.6,15.6,15.58,15.58,54000.0,12.27,12.27,12.2543,12.2543,54000.0
2008-07-23 11:30:00,15.59,15.59,15.57,15.57,32000.0,12.2621,12.2621,12.2464,12.2464,32000.0
2008-07-23 11:35:00,15.57,15.57,15.56,15.56,62400.0,12.2464,12.2464,12.2385,12.2385,62400.0
2008-07-23 11:40:00,15.56,15.57,15.55,15.56,105200.0,12.2385,12.2464,12.2307,12.2385,105200.0
2008-07-23 11:45:00,15.56,15.57,15.54,15.54,141600.0,12.2385,12.2464,12.2228,12.2228,141600.0
2008-07-23 11:50:00,15.55,15.55,15.49,15.51,1128000.0,12.2307,12.2307,12.1835,12.1992,1128000.0
2008-07-23 11:55:00,15.51,15.51,15.46,15.5,692800.0,12.1992,12.1992,12.1599,12.1913,692800.0
2008-07-23 12:00:00,15.5,15.53,15.5,15.52,77600.0,12.1913,12.2149,12.1913,12.2071,77600.0
2008-07-23 12:05:00,15.53,15.53,15.47,15.47,104800.0,12.2149,12.2149,12.1677,12.1677,104800.0
2008-07-23 12:10:00,15.47,15.48,15.44,15.44,103600.0,12.1677,12.1756,12.1441,12.1441,103600.0
2008-07-23 12:15:00,15.44,15.46,15.43,15.46,73600.0,12.1441,12.1599,12.1363,12.1599,73600.0
2008-07-23 12:20:00,15.47,15.49,15.46,15.49,95600.0,12.1677,12.1835,12.1599,12.1835,95600.0
2008-07-23 12:25:00,15.49,15.5,15.49,15.49,72000.0,12.1835,12.1913,12.1835,12.1835,72000.0
2008-07-23 12:30:00,15.49,15.49,15.45,15.46,135600.0,12.1835,12.1835,12.152,12.1599,135600.0
2008-07-23 12:35:00,15.46,15.51,15.46,15.51,42400.0,12.1599,12.1992,12.1599,12.1992,42400.0
2008-07-23 12:40:00,15.51,15.52,15.5,15.51,65200.0,12.1992,12.2071,12.1913,12.1992,65200.0
2008-07-23 12:45:00,15.52,15.52,15.47,15.49,270400.0,12.2071,12.2071,12.1677,12.1835,270400.0
2008-07-23 12:50:00,15.49,15.51,15.47,15.5,311200.0,12.1835,12.1992,12.1677,12.1913,311200.0
2008-07-23 12:55:00,15.51,15.52,15.51,15.51,81200.0,12.1992,12.2071,12.1992,12.1992,81200.0
2008-07-23 13:00:00,15.51,15.53,15.51,15.52,73600.0,12.1992,12.2149,12.1992,12.2071,73600.0
2008-07-23 13:05:00,15.52,15.53,15.48,15.48,58400.0,12.2071,12.2149,12.1756,12.1756,58400.0
2008-07-23 13:10:00,15.49,15.5,15.49,15.49,54800.0,12.1835,12.1913,12.1835,12.1835,54800.0
2008-07-23 13:15:00,15.49,15.5,15.49,15.5,50800.0,12.1835,12.1913,12.1835,12.1913,50800.0
2008-07-23 13:20:00,15.49,15.52,15.49,15.52,65200.0,12.1835,12.2071,12.1835,12.2071,65200.0
2008-07-23 13:25:00,15.52,15.53,15.51,15.51,281600.0,12.2071,12.2149,12.1992,12.1992,281600.0
2008-07-23 13:30:00,15.51,15.51,15.48,15.48,34400.0,12.1992,12.1992,12.1756,12.1756,34400.0
2008-07-23 13:35:00,15.48,15.51,15.48,15.51,56000.0,12.1756,12.1992,12.1756,12.1992,56000.0
2008-07-23 13:40:00,15.51,15.55,15.51,15.55,118000.0,12.1992,12.2307,12.1992,12.2307,118000.0
2008-07-23 13:45:00,15.55,15.57,15.54,15.55,699600.0,12.2307,12.2464,12.2228,12.2307,699600.0
2008-07-23 13:50:00,15.55,15.56,15.49,15.5,647600.0,12.2307,12.2385,12.1835,12.1913,647600.0
2008-07-23 13:55:00,15.5,15.5,15.45,15.46,252000.0,12.1913,12.1913,12.152,12.1599,252000.0
2008-07-23 14:00:00,15.46,15.51,15.46,15.51,466000.0,12.1599,12.1992,12.1599,12.1992,466000.0
2008-07-23 14:05:00,15.51,15.54,15.51,15.53,738800.0,12.1992,12.2228,12.1992,12.2149,738800.0
2008-07-23 14:10:00,15.54,15.54,15.49,15.49,758000.0,12.2228,12.2228,12.1835,12.1835,758000.0
2008-07-23 14:15:00,15.49,15.53,15.49,15.51,652400.0,12.1835,12.2149,12.1835,12.1992,652400.0
2008-07-23 14:20:00,15.52,15.55,15.52,15.55,217600.0,12.2071,12.2307,12.2071,12.2307,217600.0
2008-07-23 14:25:00,15.55,15.59,15.55,15.58,920400.0,12.2307,12.2621,12.2307,12.2543,920400.0
2008-07-23 14:30:00,15.59,15.6,15.58,15.6,243200.0,12.2621,12.27,12.2543,12.27,243200.0
2008-07-23 14:35:00,15.6,15.6,15.55,15.55,90800.0,12.27,12.27,12.2307,12.2307,90800.0
2008-07-23 14:40:00,15.54,15.55,15.54,15.54,152800.0,12.2228,12.2307,12.2228,12.2228,152800.0
2008-07-23 14:45:00,15.55,15.56,15.52,15.52,57200.0,12.2307,12.2385,12.2071,12.2071,57200.0
2008-07-23 14:50:00,15.52,15.56,15.52,15.55,28400.0,12.2071,12.2385,12.2071,12.2307,28400.0
2008-07-23 14:55:00,15.55,15.55,15.53,15.53,17600.0,12.2307,12.2307,12.2149,12.2149,17600.0
2008-07-23 15:00:00,15.53,15.54,15.5,15.51,37600.0,12.2149,12.2228,12.1913,12.1992,37600.0
2008-07-23 15:05:00,15.51,15.52,15.49,15.5,66000.0,12.1992,12.2071,12.1835,12.1913,66000.0
2008-07-23 15:10:00,15.5,15.54,15.5,15.54,42000.0,12.1913,12.2228,12.1913,12.2228,42000.0
2008-07-23 15:15:00,15.54,15.54,15.51,15.53,43200.0,12.2228,12.2228,12.1992,12.2149,43200.0
2008-07-23 15:20:00,15.53,15.56,15.52,15.55,106400.0,12.2149,12.2385,12.2071,12.2307,106400.0
2008-07-23 15:25:00,15.55,15.56,15.51,15.52,132000.0,12.2307,12.2385,12.1992,12.2071,132000.0
2008-07-23 15:30:00,15.52,15.54,15.5,15.53,118800.0,12.2071,12.2228,12.1913,12.2149,118800.0
2008-07-23 15:35:00,15.52,15.53,15.5,15.51,128400.0,12.2071,12.2149,12.1913,12.1992,128400.0
2008-07-23 15:40:00,15.51,15.53,15.51,15.51,122800.0,12.1992,12.2149,12.1992,12.1992,122800.0
2008-07-23 15:45:00,15.51,15.53,15.51,15.53,118800.0,12.1992,12.2149,12.1992,12.2149,118800.0
2008-07-23 15:50:00,15.53,15.58,15.53,15.55,644400.0,12.2149,12.2543,12.2149,12.2307,644400.0
2008-07-23 15:55:00,15.55,15.56,15.54,15.56,443600.0,12.2307,12.2385,12.2228,12.2385,443600.0
2008-07-23 16:00:00,15.56,15.56,15.55,15.55,4295600.0,12.2385,12.2385,12.2307,12.2307,4295600.0
2008-07-23 16:05:00,15.55,15.55,15.55,15.55,0.0,12.2307,12.2307,12.2307,12.2307,0.0
2008-07-23 16:10:00,15.55,15.55,15.55,15.55,0.0,12.2307,12.2307,12.2307,12.2307,0.0
2008-07-24 09:30:00,15.6,15.6,15.51,15.51,128000.0,12.27,12.27,12.1992,12.1992,128000.0
2008-07-24 09:35:00,15.5,15.52,15.48,15.49,79200.0,12.1913,12.2071,12.1756,12.1835,79200.0
2008-07-24 09:40:00,15.49,15.49,15.45,15.46,1400800.0,12.1835,12.1835,12.152,12.1599,1400800.0
2008-07-24 09:45:00,15.47,15.5,15.46,15.46,93600.0,12.1677,12.1913,12.1599,12.1599,93600.0
2008-07-24 09:50:00,15.47,15.47,15.44,15.44,60800.0,12.1677,12.1677,12.1441,12.1441,60800.0
2008-07-24 09:55:00,15.43,15.47,15.43,15.45,292800.0,12.1363,12.1677,12.1363,12.152,292800.0
2008-07-24 10:00:00,15.45,15.45,15.4,15.4,461600.0,12.152,12.152,12.1127,12.1127,461600.0
2008-07-24 10:05:00,15.42,15.42,15.37,15.38,409200.0,12.1284,12.1284,12.0891,12.097,409200.0
2008-07-24 10:10:00,15.38,15.41,15.37,15.41,96000.0,12.097,12.1205,12.0891,12.1205,96000.0
2008-07-24 10:15:00,15.41,15.44,15.4,15.43,70400.0,12.1205,12.1441,12.1127,12.1363,70400.0
2008-07-24 10:20:00,15.43,15.43,15.41,15.42,32000.0,12.1363,12.1363,12.1205,12.1284,32000.0
2008-07-24 10:25:00,15.42,15.44,15.42,15.43,42000.0,12.1284,12.1441,12.1284,12.1363,42000.0
2008-07-24 10:30:00,15.44,15.46,15.44,15.45,57200.0,12.1441,12.1599,12.1441,12.152,57200.0
2008-07-24 10:35:00,15.46,15.47,15.45,15.46,100800.0,12.1599,12.1677,12.152,12.1599,100800.0
2008-07-24 10:40:00,15.45,15.46,15.41,15.42,162000.0,12.152,12.1599,12.1205,12.1284,162000.0
2008-07-24 10:45:00,15.41,15.43,15.4,15.4,184000.0,12.1205,12.1363,12.1127,12.1127,184000.0
2008-07-24 10:50:00,15.41,15.43,15.39,15.4,320800.0,12.1205,12.1363,12.1048,12.1127,320800.0
2008-07-24 10:55:00,15.4,15.42,15.39,15.4,145200.0,12.1127,12.1284,12.1048,12.1127,145200.0
2008-07-24 11:00:00,15.4,15.42,15.39,15.41,163200.0,12.1127,12.1284,12.1048,12.1205,163200.0
2008-07-24 11:05:00,15.41,15.41,15.36,15.36,148800.0,12.1205,12.1205,12.0812,12.0812,148800.0
2008-07-24 11:10:00,15.36,15.37,15.35,15.36,130000.0,12.0812,12.0891,12.0734,12.0812,130000.0
2008-07-24 11:15:00,15.36,15.38,15.35,15.38,136000.0,12.0812,12.097,12.0734,12.097,136000.0
2008-07-24 11:20:00,15.37,15.38,15.35,15.36,92400.0,12.0891,12.097,12.0734,12.0812,92400.0
2008-07-24 11:25:00,15.36,15.36,15.33,15.33,146000.0,12.0812,12.0812,12.0576,12.0576,146000.0
2008-07-24 11:30:00,15.33,15.34,15.3,15.33,190000.0,12.0576,12.0655,12.034,12.0576,190000.0
2008-07-24 11:35:00,15.33,15.35,15.33,15.35,58000.0,12.0576,12.0734,12.0576,12.0734,58000.0
2008-07-24 11:40:00,15.35,15.35,15.34,15.35,51600.0,12.0734,12.0734,12.0655,12.0734,51600.0
2008-07-24 11:45:00,15.34,15.36,15.34,15.35,138800.0,12.0655,12.0812,12.0655,12.0734,138800.0
2008-07-24 11:50:00,15.35,15.38,15.35,15.36,228800.0,12.0734,12.097,12.0734,12.0812,228800.0
2008-07-24 11:55:00,15.36,15.38,15.36,15.38,35600.0,12.0812,12.097,12.0812,12.097,35600.0
2008-07-24 12:00:00,15.38,15.4,15.37,15.37,72000.0,12.097,12.1127,12.0891,12.0891,72000.0
2008-07-24 12:05:00,15.37,15.38,15.37,15.38,26000.0,12.0891,12.097,12.0891,12.097,26000.0
2008-07-24 12:10:00,15.37,15.37,15.36,15.36,97200.0,12.0891,12.0891,12.0812,12.0812,97200.0
2008-07-24 12:15:00,15.36,15.37,15.36,15.37,41600.0,12.0812,12.0891,12.0812,12.0891,41600.0
2008-07-24 12:20:00,15.36,15.37,15.36,15.36,26800.0,12.0812,12.0891,12.0812,12.0812,26800.0
2008-07-24 12:25:00,15.35,15.35,15.33,15.33,28400.0,12.0734,12.0734,12.0576,12.0576,28400.0
2008-07-24 12:30:00,15.33,15.34,15.32,15.34,101200.0,12.0576,12.0655,12.0498,12.0655,101200.0
2008-07-24 12:35:00,15.33,15.33,15.31,15.31,103200.0,12.0576,12.0576,12.0419,12.0419,103200.0
2008-07-24 12:40:00,15.31,15.35,15.31,15.35,161200.0,12.0419,12.0734,12.0419,12.0734,161200.0
2008-07-24 12:45:00,15.35,15.38,15.34,15.37,636400.0,12.0734,12.097,12.0655,12.0891,636400.0
2008-07-24 12:50:00,15.37,15.37,15.34,15.35,418400.0,12.0891,12.0891,12.0655,12.0734,418400.0
2008-07-24 12:55:00,15.35,15.36,15.35,15.35,197600.0,12.0734,12.0812,12.0734,12.0734,197600.0
2008-07-24 13:00:00,15.35,15.35,15.31,15.32,71200.0,12.0734,12.0734,12.0419,12.0498,71200.0
2008-07-24 13:05:00,15.31,15.32,15.31,15.31,114000.0,12.0419,12.0498,12.0419,12.0419,114000.0
2008-07-24 13:10:00,15.33,15.36,15.33,15.35,50800.0,12.0576,12.0812,12.0576,12.0734,50800.0
2008-07-24 13:15:00,15.36,15.37,15.34,15.37,238000.0,12.0812,12.0891,12.0655,12.0891,238000.0
2008-07-24 13:20:00,15.37,15.39,15.37,15.38,111200.0,12.0891,12.1048,12.0891,12.097,111200.0
2008-07-24 13:25:00,15.38,15.38,15.34,15.34,127200.0,12.097,12.097,12.0655,12.0655,127200.0
2008-07-24 13:30:00,15.34,15.35,15.32,15.32,31600.0,12.0655,12.0734,12.0498,12.0498,31600.0
2008-07-24 13:35:00,15.32,15.34,15.29,15.31,61600.0,12.0498,12.0655,12.0262,12.0419,61600.0
2008-07-24 13:40:00,15.31,15.32,15.3,15.31,19200.0,12.0419,12.0498,12.034,12.0419,19200.0
2008-07-24 13:45:00,15.31,15.32,15.31,15.32,20800.0,12.0419,12.0498,12.0419,12.0498,20800.0
2008-07-24 13:50:00,15.32,15.33,15.31,15.33,82000.0,12.0498,12.0576,12.0419,12.0576,82000.0
2008-07-24 13:55:00,15.32,15.33,15.28,15.29,26000.0,12.0498,12.0576,12.0183,12.0262,26000.0
2008-07-24 14:00:00,15.28,15.29,15.28,15.29,50400.0,12.0183,12.0262,12.0183,12.0262,50400.0
2008-07-24 14:05:00,15.29,15.29,15.26,15.27,41600.0,12.0262,12.0262,12.0026,12.0104,41600.0
2008-07-24 14:10:00,15.27,15.28,15.23,15.23,47600.0,12.0104,12.0183,11.979,11.979,47600.0
2008-07-24 14:15:00,15.24,15.25,15.22,15.25,30000.0,11.9868,11.9947,11.9711,11.9947,30000.0
2008-07-24 14:20:00,15.24,15.28,15.24,15.28,179600.0,11.9868,12.0183,11.9868,12.0183,179600.0
2008-07-24 14:25:00,15.28,15.29,15.26,15.27,32800.0,12.0183,12.0262,12.0026,12.0104,32800.0
2008-07-24 14:30:00,15.27,15.28,15.26,15.26,143200.0,12.0104,12.0183,12.0026,12.0026,143200.0
2008-07-24 14:35:00,15.26,15.26,15.24,15.26,22800.0,12.0026,12.0026,11.9868,12.0026,22800.0
2008-07-24 14:40:00,15.26,15.26,15.24,15.24,42400.0,12.0026,12.0026,11.9868,11.9868,42400.0
2008-07-24 14:45:00,15.25,15.27,15.24,15.24,59200.0,11.9947,12.0104,11.9868,11.9868,59200.0
2008-07-24 14:50:00,15.25,15.25,15.2,15.21,117600.0,11.9947,11.9947,11.9554,11.9632,117600.0
2008-07-24 14:55:00,15.2,15.22,15.18,15.21,1508400.0,11.9554,11.9711,11.9396,11.9632,1508400.0
2008-07-24 15:00:00,15.21,15.27,15.21,15.27,132400.0,11.9632,12.0104,11.9632,12.0104,132400.0
2008-07-24 15:05:00,15.27,15.27,15.23,15.24,48000.0,12.0104,12.0104,11.979,11.9868,48000.0
2008-07-24 15:10:00,15.24,15.24,15.21,15.22,405600.0,11.9868,11.9868,11.9632,11.9711,405600.0
2008-07-24 15:15:00,15.22,15.22,15.18,15.19,112400.0,11.9711,11.9711,11.9396,11.9475,112400.0
2008-07-24 15:20:00,15.19,15.2,15.14,15.15,66000.0,11.9475,11.9554,11.9082,11.916,66000.0
2008-07-24 15:25:00,15.15,15.16,15.13,15.15,39200.0,11.916,11.9239,11.9003,11.916,39200.0
2008-07-24 15:30:00,15.15,15.18,15.13,15.15,29200.0,11.916,11.9396,11.9003,11.916,29200.0
2008-07-24 15:35:00,15.16,15.16,15.12,15.15,85600.0,11.9239,11.9239,11.8925,11.916,85600.0
2008-07-24 15:40:00,15.14,15.15,15.12,15.13,60800.0,11.9082,11.916,11.8925,11.9003,60800.0
2008-07-24 15:45:00,15.13,15.14,15.11,15.11,125200.0,11.9003,11.9082,11.8846,11.8846,125200.0
2008-07-24 15:50:00,15.11,15.12,15.1,15.11,40000.0,11.8846,11.8925,11.8767,11.8846,40000.0
2008-07-24 15:55:00,15.11,15.17,15.11,15.17,1699200.0,11.8846,11.9318,11.8846,11.9318,1699200.0
2008-07-25 09:30:00,15.28,15.3,15.26,15.26,291200.0,12.0183,12.034,12.0026,12.0026,291200.0
2008-07-25 09:35:00,15.24,15.27,15.22,15.24,106800.0,11.9868,12.0104,11.9711,11.9868,106800.0
2008-07-25 09:40:00,15.24,15.25,15.21,15.22,394800.0,11.9868,11.9947,11.9632,11.9711,394800.0
2008-07-25 09:45:00,15.21,15.24,15.21,15.22,16800.0,11.9632,11.9868,11.9632,11.9711,16800.0
2008-07-25 09:50:00,15.25,15.26,15.23,15.24,67600.0,11.9947,12.0026,11.979,11.9868,67600.0
2008-07-25 09:55:00,15.25,15.35,15.24,15.34,127600.0,11.9947,12.0734,11.9868,12.0655,127600.0
2008-07-25 10:00:00,15.35,15.4,15.34,15.37,72800.0,12.0734,12.1127,12.0655,12.0891,72800.0
2008-07-25 10:05:00,15.37,15.39,15.36,15.36,63200.0,12.0891,12.1048,12.0812,12.0812,63200.0
2008-07-25 10:10:00,15.34,15.38,15.33,15.38,28000.0,12.0655,12.097,12.0576,12.097,28000.0
2008-07-25 10:15:00,15.38,15.38,15.33,15.34,66800.0,12.097,12.097,12.0576,12.0655,66800.0
2008-07-25 10:20:00,15.34,15.38,15.33,15.33,52800.0,12.0655,12.097,12.0576,12.0576,52800.0
2008-07-25 10:25:00,15.32,15.32,15.29,15.29,53200.0,12.0498,12.0498,12.0262,12.0262,53200.0
2008-07-25 10:30:00,15.28,15.3,15.26,15.3,13200.0,12.0183,12.034,12.0026,12.034,13200.0
2008-07-25 10:35:00,15.29,15.32,15.29,15.31,271200.0,12.0262,12.0498,12.0262,12.0419,271200.0
2008-07-25 10:40:00,15.32,15.35,15.31,15.35,45600.0,12.0498,12.0734,12.0419,12.0734,45600.0
2008-07-25 10:45:00,15.35,15.37,15.35,15.36,15200.0,12.0734,12.0891,12.0734,12.0812,15200.0
2008-07-25 10:50:00,15.36,15.37,15.35,15.36,9200.0,12.0812,12.0891,12.0734,12.0812,9200.0
2008-07-25 10:55:00,15.36,15.43,15.35,15.42,29600.0,12.0812,12.1363,12.0734,12.1284,29600.0
2008-07-25 11:00:00,15.43,15.43,15.37,15.38,17200.0,12.1363,12.1363,12.0891,12.097,17200.0
2008-07-25 11:05:00,15.38,15.4,15.38,15.38,6400.0,12.097,12.1127,12.097,12.097,6400.0
2008-07-25 11:10:00,15.37,15.4,15.37,15.4,11200.0,12.0891,12.1127,12.0891,12.1127,11200.0
2008-07-25 11:15:00,15.4,15.4,15.38,15.39,10400.0,12.1127,12.1127,12.097,12.1048,10400.0
2008-07-25 11:20:00,15.39,15.39,15.35,15.36,24000.0,12.1048,12.1048,12.0734,12.0812,24000.0
2008-07-25 11:25:00,15.36,15.36,15.35,15.36,6000.0,12.0812,12.0812,12.0734,12.0812,6000.0
2008-07-25 11:30:00,15.4,15.4,15.38,15.38,23600.0,12.1127,12.1127,12.097,12.097,23600.0
2008-07-25 11:35:00,15.38,15.38,15.37,15.38,26000.0,12.097,12.097,12.0891,12.097,26000.0
2008-07-25 11:40:00,15.38,15.4,15.37,15.38,26400.0,12.097,12.1127,12.0891,12.097,26400.0
2008-07-25 11:45:00,15.38,15.4,15.37,15.37,12400.0,12.097,12.1127,12.0891,12.0891,12400.0
2008-07-25 11:50:00,15.37,15.37,15.36,15.36,36400.0,12.0891,12.0891,12.0812,12.0812,36400.0
2008-07-25 11:55:00,15.36,15.36,15.34,15.35,43600.0,12.0812,12.0812,12.0655,12.0734,43600.0
2008-07-25 12:00:00,15.36,15.36,15.34,15.35,41200.0,12.0812,12.0812,12.0655,12.0734,41200.0
2008-07-25 12:05:00,15.35,15.36,15.35,15.36,16000.0,12.0734,12.0812,12.0734,12.0812,16000.0
2008-07-25 12:10:00,15.36,15.36,15.32,15.33,24800.0,12.0812,12.0812,12.0498,12.0576,24800.0
2008-07-25 12:15:00,15.33,15.33,15.3,15.3,21600.0,12.0576,12.0576,12.034,12.034,21600.0
2008-07-25 12:20:00,15.3,15.32,15.3,15.31,24400.0,12.034,12.0498,12.034,12.0419,24400.0
2008-07-25 12:25:00,15.31,15.34,15.31,15.33,16000.0,12.0419,12.0655,12.0419,12.0576,16000.0
2008-07-25 12:30:00,15.33,15.34,15.32,15.32,29600.0,12.0576,12.0655,12.0498,12.0498,29600.0
2008-07-25 12:35:00,15.32,15.33,15.31,15.31,40000.0,12.0498,12.0576,12.0419,12.0419,40000.0
2008-07-25 12:40:00,15.31,15.35,15.31,15.35,10800.0,12.0419,12.0734,12.0419,12.0734,10800.0
2008-07-25 12:45:00,15.34,15.34,15.33,15.34,18400.0,12.0655,12.0655,12.0576,12.0655,18400.0
2008-07-25 12:50:00,15.34,15.36,15.34,15.34,163200.0,12.0655,12.0812,12.0655,12.0655,163200.0
2008-07-25 12:55:00,15.34,15.36,15.33,15.34,80800.0,12.0655,12.0812,12.0576,12.0655,80800.0
2008-07-25 13:00:00,15.34,15.36,15.34,15.36,22400.0,12.0655,12.0812,12.0655,12.0812,22400.0
2008-07-25 13:05:00,15.35,15.35,15.33,15.34,43200.0,12.0734,12.0734,12.0576,12.0655,43200.0
2008-07-25 13:10:00,15.34,15.35,15.29,15.3,455200.0,12.0655,12.0734,12.0262,12.034,455200.0
2008-07-25 13:15:00,15.3,15.34,15.3,15.33,80000.0,12.034,12.0655,12.034,12.0576,80000.0
2008-07-25 13:20:00,15.33,15.34,15.31,15.31,40800.0,12.0576,12.0655,12.0419,12.0419,40800.0
2008-07-25 13:25:00,15.31,15.32,15.26,15.27,62800.0,12.0419,12.0498,12.0026,12.0104,62800.0
2008-07-25 13:30:00,15.27,15.27,15.26,15.27,14000.0,12.0104,12.0104,12.0026,12.0104,14000.0
2008-07-25 13:35:00,15.27,15.31,15.27,15.3,35600.0,12.0104,12.0419,12.0104,12.034,35600.0
2008-07-25 13:40:00,15.3,15.3,15.26,15.26,234800.0,12.034,12.034,12.0026,12.0026,234800.0
2008-07-25 13:45:00,15.26,15.27,15.25,15.27,55600.0,12.0026,12.0104,11.9947,12.0104,55600.0
2008-07-25 13:50:00,15.27,15.3,15.26,15.29,105200.0,12.0104,12.034,12.0026,12.0262,105200.0
2008-07-25 13:55:00,15.3,15.31,15.28,15.29,306800.0,12.034,12.0419,12.0183,12.0262,306800.0
2008-07-25 14:00:00,15.29,15.31,15.28,15.28,156800.0,12.0262,12.0419,12.0183,12.0183,156800.0
2008-07-25 14:05:00,15.28,15.3,15.26,15.29,115600.0,12.0183,12.034,12.0026,12.0262,115600.0
2008-07-25 14:10:00,15.29,15.29,15.27,15.27,49200.0,12.0262,12.0262,12.0104,12.0104,49200.0
2008-07-25 14:15:00,15.27,15.3,15.27,15.27,64000.0,12.0104,12.034,12.0104,12.0104,64000.0
2008-07-25 14:20:00,15.28,15.28,15.25,15.26,60400.0,12.0183,12.0183,11.9947,12.0026,60400.0
2008-07-25 14:25:00,15.26,15.27,15.25,15.26,30400.0,12.0026,12.0104,11.9947,12.0026,30400.0
2008-07-25 14:30:00,15.25,15.27,15.24,15.26,32000.0,11.9947,12.0104,11.9868,12.0026,32000.0
2008-07-25 14:35:00,15.27,15.29,15.27,15.28,36400.0,12.0104,12.0262,12.0104,12.0183,36400.0
2008-07-25 14:40:00,15.28,15.29,15.26,15.27,80000.0,12.0183,12.0262,12.0026,12.0104,80000.0
2008-07-25 14:45:00,15.27,15.3,15.27,15.3,102800.0,12.0104,12.034,12.0104,12.034,102800.0
2008-07-25 14:50:00,15.3,15.32,15.28,15.31,78000.0,12.034,12.0498,12.0183,12.0419,78000.0
2008-07-25 14:55:00,15.31,15.31,15.3,15.3,64800.0,12.0419,12.0419,12.034,12.034,64800.0
2008-07-25 15:00:00,15.3,15.3,15.26,15.28,195600.0,12.034,12.034,12.0026,12.0183,195600.0
2008-07-25 15:05:00,15.27,15.28,15.27,15.28,120800.0,12.0104,12.0183,12.0104,12.0183,120800.0
2008-07-25 15:10:00,15.29,15.29,15.25,15.25,61600.0,12.0262,12.0262,11.9947,11.9947,61600.0
2008-07-25 15:15:00,15.26,15.28,15.26,15.28,63200.0,12.0026,12.0183,12.0026,12.0183,63200.0
2008-07-25 15:20:00,15.28,15.29,15.26,15.29,80800.0,12.0183,12.0262,12.0026,12.0262,80800.0
2008-07-25 15:25:00,15.29,15.29,15.26,15.27,80400.0,12.0262,12.0262,12.0026,12.0104,80400.0
2008-07-25 15:30:00,15.27,15.27,15.26,15.27,20800.0,12.0104,12.0104,12.0026,12.0104,20800.0
2008-07-25 15:35:00,15.27,15.28,15.26,15.26,68400.0,12.0104,12.0183,12.0026,12.0026,68400.0
2008-07-25 15:40:00,15.27,15.28,15.24,15.24,128400.0,12.0104,12.0183,11.9868,11.9868,128400.0
2008-07-25 15:45:00,15.24,15.29,15.24,15.29,100000.0,11.9868,12.0262,11.9868,12.0262,100000.0
2008-07-25 15:50:00,15.29,15.31,15.28,15.28,96000.0,12.0262,12.0419,12.0183,12.0183,96000.0
2008-07-25 15:55:00,15.27,15.3,15.27,15.28,76400.0,12.0104,12.034,12.0104,12.0183,76400.0
2008-07-28 09:30:00,15.26,15.28,15.24,15.25,76400.0,12.0026,12.0183,11.9868,11.9947,76400.0
2008-07-28 09:35:00,15.26,15.28,15.25,15.27,20400.0,12.0026,12.0183,11.9947,12.0104,20400.0
2008-07-28 09:40:00,15.27,15.3,15.24,15.26,54000.0,12.0104,12.034,11.9868,12.0026,54000.0
2008-07-28 09:45:00,15.26,15.28,15.22,15.23,38400.0,12.0026,12.0183,11.9711,11.979,38400.0
2008-07-28 09:50:00,15.23,15.25,15.22,15.22,19600.0,11.979,11.9947,11.9711,11.9711,19600.0
2008-07-28 09:55:00,15.22,15.23,15.2,15.22,30400.0,11.9711,11.979,11.9554,11.9711,30400.0
2008-07-28 10:00:00,15.23,15.24,15.22,15.24,32800.0,11.979,11.9868,11.9711,11.9868,32800.0
2008-07-28 10:05:00,15.24,15.26,15.24,15.26,27600.0,11.9868,12.0026,11.9868,12.0026,27600.0
2008-07-28 10:10:00,15.26,15.26,15.23,15.23,42800.0,12.0026,12.0026,11.979,11.979,42800.0
2008-07-28 10:15:00,15.22,15.24,15.22,15.24,37600.0,11.9711,11.9868,11.9711,11.9868,37600.0
2008-07-28 10:20:00,15.24,15.24,15.21,15.21,38000.0,11.9868,11.9868,11.9632,11.9632,38000.0
2008-07-28 10:25:00,15.21,15.22,15.2,15.22,52800.0,11.9632,11.9711,11.9554,11.9711,52800.0
2008-07-28 10:30:00,15.22,15.22,15.18,15.18,67200.0,11.9711,11.9711,11.9396,11.9396,67200.0
2008-07-28 10:35:00,15.18,15.21,15.18,15.21,45600.0,11.9396,11.9632,11.9396,11.9632,45600.0
2008-07-28 10:40:00,15.21,15.22,15.17,15.18,134000.0,11.9632,11.9711,11.9318,11.9396,134000.0
2008-07-28 10:45:00,15.18,15.19,15.16,15.18,790400.0,11.9396,11.9475,11.9239,11.9396,790400.0
2008-07-28 10:50:00,15.18,15.19,15.17,15.18,30000.0,11.9396,11.9475,11.9318,11.9396,30000.0
2008-07-28 10:55:00,15.18,15.18,15.15,15.17,35600.0,11.9396,11.9396,11.916,11.9318,35600.0
2008-07-28 11:00:00,15.17,15.17,15.15,15.15,33600.0,11.9318,11.9318,11.916,11.916,33600.0
2008-07-28 11:05:00,15.15,15.15,15.1,15.11,512800.0,11.916,11.916,11.8767,11.8846,512800.0
2008-07-28 11:10:00,15.11,15.12,15.1,15.12,155600.0,11.8846,11.8925,11.8767,11.8925,155600.0
2008-07-28 11:15:00,15.12,15.12,15.09,15.1,418400.0,11.8925,11.8925,11.8689,11.8767,418400.0
2008-07-28 11:20:00,15.1,15.12,15.09,15.1,40800.0,11.8767,11.8925,11.8689,11.8767,40800.0
2008-07-28 11:25:00,15.11,15.11,15.09,15.1,266800.0,11.8846,11.8846,11.8689,11.8767,266800.0
2008-07-28 11:30:00,15.1,15.11,15.08,15.08,42000.0,11.8767,11.8846,11.861,11.861,42000.0
2008-07-28 11:35:00,15.08,15.09,15.07,15.07,34400.0,11.861,11.8689,11.8531,11.8531,34400.0
2008-07-28 11:40:00,15.06,15.09,15.06,15.09,32000.0,11.8453,11.8689,11.8453,11.8689,32000.0
2008-07-28 11:45:00,15.09,15.12,15.09,15.12,38800.0,11.8689,11.8925,11.8689,11.8925,38800.0
2008-07-28 11:50:00,15.12,15.13,15.11,15.12,36000.0,11.8925,11.9003,11.8846,11.8925,36000.0
2008-07-28 11:55:00,15.12,15.13,15.11,15.12,31600.0,11.8925,11.9003,11.8846,11.8925,31600.0
2008-07-28 12:00:00,15.12,15.13,15.12,15.13,29200.0,11.8925,11.9003,11.8925,11.9003,29200.0
2008-07-28 12:05:00,15.13,15.14,15.13,15.13,17200.0,11.9003,11.9082,11.9003,11.9003,17200.0
2008-07-28 12:10:00,15.13,15.14,15.12,15.12,22800.0,11.9003,11.9082,11.8925,11.8925,22800.0
2008-07-28 12:15:00,15.12,15.13,15.11,15.13,12400.0,11.8925,11.9003,11.8846,11.9003,12400.0
2008-07-28 12:20:00,15.13,15.14,15.12,15.12,12400.0,11.9003,11.9082,11.8925,11.8925,12400.0
2008-07-28 12:25:00,15.12,15.13,15.12,15.12,9200.0,11.8925,11.9003,11.8925,11.8925,9200.0
2008-07-28 12:30:00,15.12,15.14,15.12,15.13,28800.0,11.8925,11.9082,11.8925,11.9003,28800.0
2008-07-28 12:35:00,15.13,15.13,15.12,15.12,18800.0,11.9003,11.9003,11.8925,11.8925,18800.0
2008-07-28 12:40:00,15.12,15.12,15.08,15.09,35600.0,11.8925,11.8925,11.861,11.8689,35600.0
2008-07-28 12:45:00,15.09,15.1,15.08,15.09,19200.0,11.8689,11.8767,11.861,11.8689,19200.0
2008-07-28 12:50:00,15.09,15.11,15.09,15.09,19600.0,11.8689,11.8846,11.8689,11.8689,19600.0
2008-07-28 12:55:00,15.08,15.09,15.06,15.06,33600.0,11.861,11.8689,11.8453,11.8453,33600.0
2008-07-28 13:00:00,15.06,15.06,15.05,15.06,41200.0,11.8453,11.8453,11.8374,11.8453,41200.0
2008-07-28 13:05:00,15.06,15.08,15.06,15.07,34400.0,11.8453,11.861,11.8453,11.8531,34400.0
2008-07-28 13:10:00,15.08,15.09,15.07,15.09,12400.0,11.861,11.8689,11.8531,11.8689,12400.0
2008-07-28 13:15:00,15.09,15.1,15.06,15.07,85200.0,11.8689,11.8767,11.8453,11.8531,85200.0
2008-07-28 13:20:00,15.06,15.08,15.06,15.08,26000.0,11.8453,11.861,11.8453,11.861,26000.0
2008-07-28 13:25:00,15.07,15.08,15.06,15.08,28800.0,11.8531,11.861,11.8453,11.861,28800.0
2008-07-28 13:30:00,15.07,15.08,15.05,15.05,23600.0,11.8531,11.861,11.8374,11.8374,23600.0
2008-07-28 13:35:00,15.05,15.05,15.04,15.05,33200.0,11.8374,11.8374,11.8295,11.8374,33200.0
2008-07-28 13:40:00,15.05,15.08,15.05,15.07,43600.0,11.8374,11.861,11.8374,11.8531,43600.0
2008-07-28 13:45:00,15.07,15.07,15.06,15.06,14000.0,11.8531,11.8531,11.8453,11.8453,14000.0
2008-07-28 13:50:00,15.06,15.09,15.06,15.08,48400.0,11.8453,11.8689,11.8453,11.861,48400.0
2008-07-28 13:55:00,15.08,15.09,15.05,15.06,33200.0,11.861,11.8689,11.8374,11.8453,33200.0
2008-07-28 14:00:00,15.06,15.09,15.06,15.08,583200.0,11.8453,11.8689,11.8453,11.861,583200.0
2008-07-28 14:05:00,15.08,15.08,15.05,15.06,49600.0,11.861,11.861,11.8374,11.8453,49600.0
2008-07-28 14:10:00,15.05,15.06,15.04,15.05,43200.0,11.8374,11.8453,11.8295,11.8374,43200.0
2008-07-28 14:15:00,15.05,15.05,15.02,15.02,39600.0,11.8374,11.8374,11.8138,11.8138,39600.0
2008-07-28 14:20:00,15.03,15.05,15.03,15.04,62800.0,11.8217,11.8374,11.8217,11.8295,62800.0
2008-07-28 14:25:00,15.04,15.04,15.02,15.02,23600.0,11.8295,11.8295,11.8138,11.8138,23600.0
2008-07-28 14:30:00,15.01,15.06,15.01,15.04,43200.0,11.8059,11.8453,11.8059,11.8295,43200.0
2008-07-28 14:35:00,15.06,15.08,15.06,15.06,70400.0,11.8453,11.861,11.8453,11.8453,70400.0
2008-07-28 14:40:00,15.07,15.08,15.02,15.02,538400.0,11.8531,11.861,11.8138,11.8138,538400.0
2008-07-28 14:45:00,15.02,15.03,15.0,15.02,181200.0,11.8138,11.8217,11.7981,11.8138,181200.0
2008-07-28 14:50:00,15.02,15.03,15.02,15.03,295200.0,11.8138,11.8217,11.8138,11.8217,295200.0
2008-07-28 14:55:00,15.01,15.02,14.99,15.0,54400.0,11.8059,11.8138,11.7902,11.7981,54400.0
2008-07-28 15:00:00,15.01,15.03,15.01,15.02,41600.0,11.8059,11.8217,11.8059,11.8138,41600.0
2008-07-28 15:05:00,15.02,15.02,14.99,15.02,103200.0,11.8138,11.8138,11.7902,11.8138,103200.0
2008-07-28 15:10:00,15.02,15.03,15.01,15.03,75600.0,11.8138,11.8217,11.8059,11.8217,75600.0
2008-07-28 15:15:00,15.03,15.04,15.01,15.02,187200.0,11.8217,11.8295,11.8059,11.8138,187200.0
2008-07-28 15:20:00,15.02,15.05,15.02,15.05,61600.0,11.8138,11.8374,11.8138,11.8374,61600.0
2008-07-28 15:25:00,15.05,15.05,15.04,15.05,28000.0,11.8374,11.8374,11.8295,11.8374,28000.0
2008-07-28 15:30:00,15.05,15.05,15.03,15.05,23200.0,11.8374,11.8374,11.8217,11.8374,23200.0
2008-07-28 15:35:00,15.04,15.04,15.0,15.0,53600.0,11.8295,11.8295,11.7981,11.7981,53600.0
2008-07-28 15:40:00,15.0,15.01,14.99,15.0,590800.0,11.7981,11.8059,11.7902,11.7981,590800.0
2008-07-28 15:45:00,15.0,15.0,14.98,14.99,146800.0,11.7981,11.7981,11.7823,11.7902,146800.0
2008-07-28 15:50:00,14.99,15.02,14.98,15.02,186000.0,11.7902,11.8138,11.7823,11.8138,186000.0
2008-07-28 15:55:00,15.03,15.05,15.02,15.02,207600.0,11.8217,11.8374,11.8138,11.8138,207600.0
2008-07-29 09:30:00,15.07,15.14,15.06,15.13,104800.0,11.8531,11.9082,11.8453,11.9003,104800.0
2008-07-29 09:35:00,15.13,15.17,15.12,15.13,118400.0,11.9003,11.9318,11.8925,11.9003,118400.0
2008-07-29 09:40:00,15.13,15.18,15.13,15.15,60400.0,11.9003,11.9396,11.9003,11.916,60400.0
2008-07-29 09:45:00,15.16,15.18,15.13,15.15,96800.0,11.9239,11.9396,11.9003,11.916,96800.0
2008-07-29 09:50:00,15.15,15.18,15.12,15.18,98800.0,11.916,11.9396,11.8925,11.9396,98800.0
2008-07-29 09:55:00,15.17,15.23,15.16,15.22,77200.0,11.9318,11.979,11.9239,11.9711,77200.0
2008-07-29 10:00:00,15.22,15.27,15.22,15.27,555600.0,11.9711,12.0104,11.9711,12.0104,555600.0
2008-07-29 10:05:00,15.27,15.31,15.25,15.3,226400.0,12.0104,12.0419,11.9947,12.034,226400.0
2008-07-29 10:10:00,15.3,15.32,15.28,15.28,383600.0,12.034,12.0498,12.0183,12.0183,383600.0
2008-07-29 10:15:00,15.28,15.29,15.26,15.27,78400.0,12.0183,12.0262,12.0026,12.0104,78400.0
2008-07-29 10:20:00,15.27,15.29,15.24,15.28,43600.0,12.0104,12.0262,11.9868,12.0183,43600.0
2008-07-29 10:25:00,15.27,15.28,15.26,15.26,28400.0,12.0104,12.0183,12.0026,12.0026,28400.0
2008-07-29 10:30:00,15.26,15.28,15.25,15.26,34400.0,12.0026,12.0183,11.9947,12.0026,34400.0
2008-07-29 10:35:00,15.27,15.28,15.25,15.27,46000.0,12.0104,12.0183,11.9947,12.0104,46000.0
2008-07-29 10:40:00,15.27,15.31,15.27,15.3,50000.0,12.0104,12.0419,12.0104,12.034,50000.0
2008-07-29 10:45:00,15.3,15.33,15.3,15.32,50800.0,12.034,12.0576,12.034,12.0498,50800.0
2008-07-29 10:50:00,15.31,15.33,15.3,15.31,104800.0,12.0419,12.0576,12.034,12.0419,104800.0
2008-07-29 10:55:00,15.31,15.31,15.3,15.3,464400.0,12.0419,12.0419,12.034,12.034,464400.0
2008-07-29 11:00:00,15.31,15.31,15.3,15.31,40800.0,12.0419,12.0419,12.034,12.0419,40800.0
2008-07-29 11:05:00,15.31,15.31,15.28,15.28,148800.0,12.0419,12.0419,12.0183,12.0183,148800.0
2008-07-29 11:10:00,15.27,15.28,15.27,15.28,58000.0,12.0104,12.0183,12.0104,12.0183,58000.0
2008-07-29 11:15:00,15.28,15.29,15.27,15.28,26400.0,12.0183,12.0262,12.0104,12.0183,26400.0
2008-07-29 11:20:00,15.28,15.29,15.28,15.29,46400.0,12.0183,12.0262,12.0183,12.0262,46400.0
2008-07-29 11:25:00,15.28,15.3,15.28,15.3,18800.0,12.0183,12.034,12.0183,12.034,18800.0
2008-07-29 11:30:00,15.29,15.3,15.28,15.29,19200.0,12.0262,12.034,12.0183,12.0262,19200.0
2008-07-29 11:35:00,15.29,15.3,15.27,15.29,36400.0,12.0262,12.034,12.0104,12.0262,36400.0
2008-07-29 11:40:00,15.3,15.33,15.3,15.33,42000.0,12.034,12.0576,12.034,12.0576,42000.0
2008-07-29 11:45:00,15.34,15.35,15.33,15.34,23600.0,12.0655,12.0734,12.0576,12.0655,23600.0
2008-07-29 11:50:00,15.34,15.34,15.31,15.32,24800.0,12.0655,12.0655,12.0419,12.0498,24800.0
2008-07-29 11:55:00,15.33,15.33,15.31,15.31,12400.0,12.0576,12.0576,12.0419,12.0419,12400.0
2008-07-29 12:00:00,15.32,15.34,15.32,15.33,14800.0,12.0498,12.0655,12.0498,12.0576,14800.0
2008-07-29 12:05:00,15.34,15.36,15.33,15.35,31200.0,12.0655,12.0812,12.0576,12.0734,31200.0
2008-07-29 12:10:00,15.35,15.35,15.34,15.34,35200.0,12.0734,12.0734,12.0655,12.0655,35200.0
2008-07-29 12:15:00,15.34,15.35,15.33,15.34,10800.0,12.0655,12.0734,12.0576,12.0655,10800.0
2008-07-29 12:20:00,15.33,15.35,15.33,15.35,20000.0,12.0576,12.0734,12.0576,12.0734,20000.0
2008-07-29 12:25:00,15.35,15.37,15.34,15.37,31200.0,12.0734,12.0891,12.0655,12.0891,31200.0
2008-07-29 12:30:00,15.37,15.37,15.35,15.35,32000.0,12.0891,12.0891,12.0734,12.0734,32000.0
2008-07-29 12:35:00,15.35,15.35,15.31,15.31,27600.0,12.0734,12.0734,12.0419,12.0419,27600.0
2008-07-29 12:40:00,15.32,15.33,15.31,15.31,48800.0,12.0498,12.0576,12.0419,12.0419,48800.0
2008-07-29 12:45:00,15.31,15.33,15.31,15.33,16800.0,12.0419,12.0576,12.0419,12.0576,16800.0
2008-07-29 12:50:00,15.33,15.35,15.32,15.34,56000.0,12.0576,12.0734,12.0498,12.0655,56000.0
2008-07-29 12:55:00,15.34,15.35,15.33,15.35,39200.0,12.0655,12.0734,12.0576,12.0734,39200.0
2008-07-29 13:00:00,15.35,15.36,15.35,15.35,9200.0,12.0734,12.0812,12.0734,12.0734,9200.0
2008-07-29 13:05:00,15.34,15.34,15.33,15.34,22000.0,12.0655,12.0655,12.0576,12.0655,22000.0
2008-07-29 13:10:00,15.34,15.35,15.34,15.34,25600.0,12.0655,12.0734,12.0655,12.0655,25600.0
2008-07-29 13:15:00,15.34,15.35,15.33,15.35,19600.0,12.0655,12.0734,12.0576,12.0734,19600.0
2008-07-29 13:20:00,15.35,15.35,15.34,15.35,19200.0,12.0734,12.0734,12.0655,12.0734,19200.0
2008-07-29 13:25:00,15.35,15.39,15.35,15.39,39200.0,12.0734,12.1048,12.0734,12.1048,39200.0
2008-07-29 13:30:00,15.39,15.42,15.38,15.42,30800.0,12.1048,12.1284,12.097,12.1284,30800.0
2008-07-29 13:35:00,15.42,15.44,15.41,15.41,55600.0,12.1284,12.1441,12.1205,12.1205,55600.0
2008-07-29 13:40:00,15.41,15.42,15.4,15.42,32400.0,12.1205,12.1284,12.1127,12.1284,32400.0
2008-07-29 13:45:00,15.42,15.42,15.4,15.4,9200.0,12.1284,12.1284,12.1127,12.1127,9200.0
2008-07-29 13:50:00,15.4,15.41,15.39,15.41,14800.0,12.1127,12.1205,12.1048,12.1205,14800.0
2008-07-29 13:55:00,15.41,15.42,15.41,15.42,10400.0,12.1205,12.1284,12.1205,12.1284,10400.0
2008-07-29 14:00:00,15.41,15.41,15.37,15.38,899600.0,12.1205,12.1205,12.0891,12.097,899600.0
2008-07-29 14:05:00,15.38,15.39,15.35,15.35,190400.0,12.097,12.1048,12.0734,12.0734,190400.0
2008-07-29 14:10:00,15.36,15.37,15.34,15.34,314800.0,12.0812,12.0891,12.0655,12.0655,314800.0
2008-07-29 14:15:00,15.35,15.37,15.34,15.37,66000.0,12.0734,12.0891,12.0655,12.0891,66000.0
2008-07-29 14:20:00,15.37,15.37,15.36,15.37,62000.0,12.0891,12.0891,12.0812,12.0891,62000.0
2008-07-29 14:25:00,15.37,15.38,15.36,15.37,44000.0,12.0891,12.097,12.0812,12.0891,44000.0
2008-07-29 14:30:00,15.38,15.38,15.35,15.36,22800.0,12.097,12.097,12.0734,12.0812,22800.0
2008-07-29 14:35:00,15.36,15.36,15.34,15.34,24400.0,12.0812,12.0812,12.0655,12.0655,24400.0
2008-07-29 14:40:00,15.34,15.35,15.31,15.31,61200.0,12.0655,12.0734,12.0419,12.0419,61200.0
2008-07-29 14:45:00,15.31,15.34,15.31,15.33,112800.0,12.0419,12.0655,12.0419,12.0576,112800.0
2008-07-29 14:50:00,15.33,15.37,15.32,15.36,92000.0,12.0576,12.0891,12.0498,12.0812,92000.0
2008-07-29 14:55:00,15.36,15.36,15.34,15.34,52000.0,12.0812,12.0812,12.0655,12.0655,52000.0
2008-07-29 15:00:00,15.35,15.36,15.33,15.33,131200.0,12.0734,12.0812,12.0576,12.0576,131200.0
2008-07-29 15:05:00,15.33,15.35,15.33,15.34,114400.0,12.0576,12.0734,12.0576,12.0655,114400.0
2008-07-29 15:10:00,15.34,15.35,15.33,15.34,101600.0,12.0655,12.0734,12.0576,12.0655,101600.0
2008-07-29 15:15:00,15.35,15.38,15.34,15.37,283600.0,12.0734,12.097,12.0655,12.0891,283600.0
2008-07-29 15:20:00,15.37,15.4,15.37,15.38,122000.0,12.0891,12.1127,12.0891,12.097,122000.0
2008-07-29 15:25:00,15.38,15.39,15.37,15.37,124800.0,12.097,12.1048,12.0891,12.0891,124800.0
2008-07-29 15:30:00,15.37,15.37,15.34,15.35,104800.0,12.0891,12.0891,12.0655,12.0734,104800.0
2008-07-29 15:35:00,15.36,15.4,15.36,15.4,146400.0,12.0812,12.1127,12.0812,12.1127,146400.0
2008-07-29 15:40:00,15.4,15.4,15.38,15.38,232800.0,12.1127,12.1127,12.097,12.097,232800.0
2008-07-29 15:45:00,15.38,15.39,15.38,15.38,156800.0,12.097,12.1048,12.097,12.097,156800.0
2008-07-29 15:50:00,15.38,15.4,15.38,15.4,117200.0,12.097,12.1127,12.097,12.1127,117200.0
2008-07-29 15:55:00,15.4,15.42,15.39,15.42,180800.0,12.1127,12.1284,12.1048,12.1284,180800.0
2008-07-29 16:00:00,15.42,15.42,15.4,15.4,2000.0,12.1284,12.1284,12.1127,12.1127,2000.0
2008-07-29 16:05:00,15.32,15.32,15.32,15.32,800.0,12.0498,12.0498,12.0498,12.0498,800.0
2008-07-29 16:10:00,15.32,15.32,15.32,15.32,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2008-07-30 09:30:00,15.48,15.54,15.44,15.53,182000.0,12.1756,12.2228,12.1441,12.2149,182000.0
2008-07-30 09:35:00,15.53,15.58,15.53,15.57,94400.0,12.2149,12.2543,12.2149,12.2464,94400.0
2008-07-30 09:40:00,15.57,15.58,15.55,15.56,27200.0,12.2464,12.2543,12.2307,12.2385,27200.0
2008-07-30 09:45:00,15.57,15.57,15.55,15.55,30400.0,12.2464,12.2464,12.2307,12.2307,30400.0
2008-07-30 09:50:00,15.55,15.55,15.54,15.55,473200.0,12.2307,12.2307,12.2228,12.2307,473200.0
2008-07-30 09:55:00,15.54,15.56,15.53,15.54,72000.0,12.2228,12.2385,12.2149,12.2228,72000.0
2008-07-30 10:00:00,15.54,15.55,15.53,15.53,50000.0,12.2228,12.2307,12.2149,12.2149,50000.0
2008-07-30 10:05:00,15.53,15.55,15.52,15.55,231600.0,12.2149,12.2307,12.2071,12.2307,231600.0
2008-07-30 10:10:00,15.55,15.58,15.54,15.57,142800.0,12.2307,12.2543,12.2228,12.2464,142800.0
2008-07-30 10:15:00,15.57,15.59,15.55,15.55,54800.0,12.2464,12.2621,12.2307,12.2307,54800.0
2008-07-30 10:20:00,15.56,15.57,15.55,15.56,52800.0,12.2385,12.2464,12.2307,12.2385,52800.0
2008-07-30 10:25:00,15.57,15.58,15.56,15.56,54800.0,12.2464,12.2543,12.2385,12.2385,54800.0
2008-07-30 10:30:00,15.56,15.56,15.54,15.54,80800.0,12.2385,12.2385,12.2228,12.2228,80800.0
2008-07-30 10:35:00,15.54,15.56,15.52,15.53,166000.0,12.2228,12.2385,12.2071,12.2149,166000.0
2008-07-30 10:40:00,15.53,15.55,15.52,15.54,82000.0,12.2149,12.2307,12.2071,12.2228,82000.0
2008-07-30 10:45:00,15.53,15.58,15.53,15.54,115200.0,12.2149,12.2543,12.2149,12.2228,115200.0
2008-07-30 10:50:00,15.53,15.54,15.51,15.52,65600.0,12.2149,12.2228,12.1992,12.2071,65600.0
2008-07-30 10:55:00,15.5,15.52,15.49,15.51,38400.0,12.1913,12.2071,12.1835,12.1992,38400.0
2008-07-30 11:00:00,15.51,15.52,15.49,15.52,53200.0,12.1992,12.2071,12.1835,12.2071,53200.0
2008-07-30 11:05:00,15.51,15.53,15.51,15.52,34000.0,12.1992,12.2149,12.1992,12.2071,34000.0
2008-07-30 11:10:00,15.52,15.54,15.51,15.52,20400.0,12.2071,12.2228,12.1992,12.2071,20400.0
2008-07-30 11:15:00,15.52,15.53,15.5,15.5,41200.0,12.2071,12.2149,12.1913,12.1913,41200.0
2008-07-30 11:20:00,15.5,15.51,15.49,15.51,66400.0,12.1913,12.1992,12.1835,12.1992,66400.0
2008-07-30 11:25:00,15.51,15.54,15.5,15.52,38400.0,12.1992,12.2228,12.1913,12.2071,38400.0
2008-07-30 11:30:00,15.53,15.53,15.5,15.5,39600.0,12.2149,12.2149,12.1913,12.1913,39600.0
2008-07-30 11:35:00,15.51,15.51,15.49,15.5,56800.0,12.1992,12.1992,12.1835,12.1913,56800.0
2008-07-30 11:40:00,15.51,15.51,15.5,15.5,17600.0,12.1992,12.1992,12.1913,12.1913,17600.0
2008-07-30 11:45:00,15.51,15.51,15.5,15.51,28800.0,12.1992,12.1992,12.1913,12.1992,28800.0
2008-07-30 11:50:00,15.5,15.52,15.5,15.52,18000.0,12.1913,12.2071,12.1913,12.2071,18000.0
2008-07-30 11:55:00,15.52,15.52,15.51,15.52,18000.0,12.2071,12.2071,12.1992,12.2071,18000.0
2008-07-30 12:00:00,15.51,15.52,15.5,15.5,11600.0,12.1992,12.2071,12.1913,12.1913,11600.0
2008-07-30 12:05:00,15.5,15.5,15.47,15.47,31200.0,12.1913,12.1913,12.1677,12.1677,31200.0
2008-07-30 12:10:00,15.47,15.47,15.46,15.46,14800.0,12.1677,12.1677,12.1599,12.1599,14800.0
2008-07-30 12:15:00,15.45,15.45,15.44,15.45,9200.0,12.152,12.152,12.1441,12.152,9200.0
2008-07-30 12:20:00,15.46,15.47,15.46,15.46,22000.0,12.1599,12.1677,12.1599,12.1599,22000.0
2008-07-30 12:25:00,15.45,15.46,15.45,15.46,24800.0,12.152,12.1599,12.152,12.1599,24800.0
2008-07-30 12:30:00,15.47,15.47,15.44,15.45,14400.0,12.1677,12.1677,12.1441,12.152,14400.0
2008-07-30 12:35:00,15.43,15.43,15.37,15.37,264000.0,12.1363,12.1363,12.0891,12.0891,264000.0
2008-07-30 12:40:00,15.37,15.38,15.35,15.36,320800.0,12.0891,12.097,12.0734,12.0812,320800.0
2008-07-30 12:45:00,15.36,15.36,15.33,15.33,143600.0,12.0812,12.0812,12.0576,12.0576,143600.0
2008-07-30 12:50:00,15.33,15.36,15.31,15.36,463600.0,12.0576,12.0812,12.0419,12.0812,463600.0
2008-07-30 12:55:00,15.36,15.37,15.35,15.35,169600.0,12.0812,12.0891,12.0734,12.0734,169600.0
2008-07-30 13:00:00,15.34,15.35,15.32,15.32,32000.0,12.0655,12.0734,12.0498,12.0498,32000.0
2008-07-30 13:05:00,15.32,15.32,15.28,15.29,30000.0,12.0498,12.0498,12.0183,12.0262,30000.0
2008-07-30 13:10:00,15.28,15.32,15.28,15.32,62400.0,12.0183,12.0498,12.0183,12.0498,62400.0
2008-07-30 13:15:00,15.33,15.35,15.32,15.34,499200.0,12.0576,12.0734,12.0498,12.0655,499200.0
2008-07-30 13:20:00,15.34,15.35,15.32,15.35,59200.0,12.0655,12.0734,12.0498,12.0734,59200.0
2008-07-30 13:25:00,15.35,15.37,15.34,15.34,44000.0,12.0734,12.0891,12.0655,12.0655,44000.0
2008-07-30 13:30:00,15.35,15.35,15.33,15.33,36000.0,12.0734,12.0734,12.0576,12.0576,36000.0
2008-07-30 13:35:00,15.33,15.35,15.32,15.34,51600.0,12.0576,12.0734,12.0498,12.0655,51600.0
2008-07-30 13:40:00,15.34,15.35,15.33,15.35,38000.0,12.0655,12.0734,12.0576,12.0734,38000.0
2008-07-30 13:45:00,15.33,15.34,15.31,15.32,26400.0,12.0576,12.0655,12.0419,12.0498,26400.0
2008-07-30 13:50:00,15.31,15.31,15.29,15.29,39600.0,12.0419,12.0419,12.0262,12.0262,39600.0
2008-07-30 13:55:00,15.29,15.31,15.28,15.31,82800.0,12.0262,12.0419,12.0183,12.0419,82800.0
2008-07-30 14:00:00,15.31,15.33,15.3,15.31,42800.0,12.0419,12.0576,12.034,12.0419,42800.0
2008-07-30 14:05:00,15.31,15.32,15.29,15.31,94000.0,12.0419,12.0498,12.0262,12.0419,94000.0
2008-07-30 14:10:00,15.31,15.34,15.31,15.33,34800.0,12.0419,12.0655,12.0419,12.0576,34800.0
2008-07-30 14:15:00,15.32,15.34,15.3,15.3,223600.0,12.0498,12.0655,12.034,12.034,223600.0
2008-07-30 14:20:00,15.32,15.33,15.31,15.32,171200.0,12.0498,12.0576,12.0419,12.0498,171200.0
2008-07-30 14:25:00,15.33,15.39,15.33,15.38,67200.0,12.0576,12.1048,12.0576,12.097,67200.0
2008-07-30 14:30:00,15.38,15.42,15.37,15.42,96000.0,12.097,12.1284,12.0891,12.1284,96000.0
2008-07-30 14:35:00,15.42,15.42,15.39,15.39,126400.0,12.1284,12.1284,12.1048,12.1048,126400.0
2008-07-30 14:40:00,15.39,15.4,15.39,15.39,8800.0,12.1048,12.1127,12.1048,12.1048,8800.0
2008-07-30 14:45:00,15.4,15.4,15.37,15.37,213600.0,12.1127,12.1127,12.0891,12.0891,213600.0
2008-07-30 14:50:00,15.38,15.4,15.37,15.39,224800.0,12.097,12.1127,12.0891,12.1048,224800.0
2008-07-30 14:55:00,15.39,15.4,15.38,15.4,109600.0,12.1048,12.1127,12.097,12.1127,109600.0
2008-07-30 15:00:00,15.4,15.41,15.38,15.38,105600.0,12.1127,12.1205,12.097,12.097,105600.0
2008-07-30 15:05:00,15.37,15.38,15.35,15.37,120400.0,12.0891,12.097,12.0734,12.0891,120400.0
2008-07-30 15:10:00,15.37,15.39,15.36,15.39,74000.0,12.0891,12.1048,12.0812,12.1048,74000.0
2008-07-30 15:15:00,15.38,15.38,15.36,15.38,17200.0,12.097,12.097,12.0812,12.097,17200.0
2008-07-30 15:20:00,15.38,15.43,15.38,15.42,178000.0,12.097,12.1363,12.097,12.1284,178000.0
2008-07-30 15:25:00,15.42,15.46,15.42,15.46,208400.0,12.1284,12.1599,12.1284,12.1599,208400.0
2008-07-30 15:30:00,15.46,15.48,15.45,15.47,168800.0,12.1599,12.1756,12.152,12.1677,168800.0
2008-07-30 15:35:00,15.47,15.48,15.44,15.48,56400.0,12.1677,12.1756,12.1441,12.1756,56400.0
2008-07-30 15:40:00,15.48,15.5,15.47,15.49,90400.0,12.1756,12.1913,12.1677,12.1835,90400.0
2008-07-30 15:45:00,15.5,15.5,15.46,15.46,320400.0,12.1913,12.1913,12.1599,12.1599,320400.0
2008-07-30 15:50:00,15.46,15.47,15.45,15.46,874400.0,12.1599,12.1677,12.152,12.1599,874400.0
2008-07-30 15:55:00,15.46,15.48,15.45,15.46,185600.0,12.1599,12.1756,12.152,12.1599,185600.0
2008-07-30 16:00:00,15.46,15.46,15.46,15.46,400.0,12.1599,12.1599,12.1599,12.1599,400.0
2008-07-30 16:05:00,15.46,15.46,15.46,15.46,0.0,12.1599,12.1599,12.1599,12.1599,0.0
2008-07-30 16:10:00,15.43,15.43,15.43,15.43,400.0,12.1363,12.1363,12.1363,12.1363,400.0
2008-07-31 09:30:00,15.28,15.34,15.28,15.31,268400.0,12.0183,12.0655,12.0183,12.0419,268400.0
2008-07-31 09:35:00,15.31,15.32,15.29,15.31,64000.0,12.0419,12.0498,12.0262,12.0419,64000.0
2008-07-31 09:40:00,15.31,15.35,15.3,15.35,109600.0,12.0419,12.0734,12.034,12.0734,109600.0
2008-07-31 09:45:00,15.35,15.38,15.31,15.38,486400.0,12.0734,12.097,12.0419,12.097,486400.0
2008-07-31 09:50:00,15.38,15.46,15.38,15.45,1344000.0,12.097,12.1599,12.097,12.152,1344000.0
2008-07-31 09:55:00,15.45,15.45,15.39,15.4,66800.0,12.152,12.152,12.1048,12.1127,66800.0
2008-07-31 10:00:00,15.39,15.4,15.38,15.38,330000.0,12.1048,12.1127,12.097,12.097,330000.0
2008-07-31 10:05:00,15.38,15.42,15.38,15.38,44400.0,12.097,12.1284,12.097,12.097,44400.0
2008-07-31 10:10:00,15.39,15.43,15.37,15.41,38000.0,12.1048,12.1363,12.0891,12.1205,38000.0
2008-07-31 10:15:00,15.43,15.46,15.43,15.45,961600.0,12.1363,12.1599,12.1363,12.152,961600.0
2008-07-31 10:20:00,15.45,15.49,15.44,15.49,227600.0,12.152,12.1835,12.1441,12.1835,227600.0
2008-07-31 10:25:00,15.49,15.53,15.49,15.52,240800.0,12.1835,12.2149,12.1835,12.2071,240800.0
2008-07-31 10:30:00,15.51,15.52,15.49,15.49,246000.0,12.1992,12.2071,12.1835,12.1835,246000.0
2008-07-31 10:35:00,15.49,15.49,15.47,15.49,376000.0,12.1835,12.1835,12.1677,12.1835,376000.0
2008-07-31 10:40:00,15.49,15.5,15.47,15.49,168800.0,12.1835,12.1913,12.1677,12.1835,168800.0
2008-07-31 10:45:00,15.49,15.5,15.47,15.48,110000.0,12.1835,12.1913,12.1677,12.1756,110000.0
2008-07-31 10:50:00,15.49,15.49,15.48,15.49,183600.0,12.1835,12.1835,12.1756,12.1835,183600.0
2008-07-31 10:55:00,15.49,15.51,15.48,15.51,137200.0,12.1835,12.1992,12.1756,12.1992,137200.0
2008-07-31 11:00:00,15.51,15.51,15.49,15.49,12800.0,12.1992,12.1992,12.1835,12.1835,12800.0
2008-07-31 11:05:00,15.5,15.51,15.49,15.49,109600.0,12.1913,12.1992,12.1835,12.1835,109600.0
2008-07-31 11:10:00,15.49,15.5,15.48,15.49,71200.0,12.1835,12.1913,12.1756,12.1835,71200.0
2008-07-31 11:15:00,15.48,15.5,15.48,15.49,39200.0,12.1756,12.1913,12.1756,12.1835,39200.0
2008-07-31 11:20:00,15.49,15.49,15.44,15.45,854000.0,12.1835,12.1835,12.1441,12.152,854000.0
2008-07-31 11:25:00,15.45,15.45,15.42,15.42,305200.0,12.152,12.152,12.1284,12.1284,305200.0
2008-07-31 11:30:00,15.42,15.43,15.38,15.39,98000.0,12.1284,12.1363,12.097,12.1048,98000.0
2008-07-31 11:35:00,15.39,15.42,15.39,15.41,248800.0,12.1048,12.1284,12.1048,12.1205,248800.0
2008-07-31 11:40:00,15.41,15.42,15.4,15.41,83600.0,12.1205,12.1284,12.1127,12.1205,83600.0
2008-07-31 11:45:00,15.41,15.41,15.38,15.38,417200.0,12.1205,12.1205,12.097,12.097,417200.0
2008-07-31 11:50:00,15.38,15.39,15.38,15.39,460800.0,12.097,12.1048,12.097,12.1048,460800.0
2008-07-31 11:55:00,15.39,15.42,15.39,15.41,91600.0,12.1048,12.1284,12.1048,12.1205,91600.0
2008-07-31 12:00:00,15.41,15.42,15.39,15.39,40800.0,12.1205,12.1284,12.1048,12.1048,40800.0
2008-07-31 12:05:00,15.39,15.4,15.39,15.4,36000.0,12.1048,12.1127,12.1048,12.1127,36000.0
2008-07-31 12:10:00,15.4,15.4,15.36,15.36,18800.0,12.1127,12.1127,12.0812,12.0812,18800.0
2008-07-31 12:15:00,15.37,15.37,15.33,15.34,488000.0,12.0891,12.0891,12.0576,12.0655,488000.0
2008-07-31 12:20:00,15.34,15.37,15.33,15.37,136800.0,12.0655,12.0891,12.0576,12.0891,136800.0
2008-07-31 12:25:00,15.37,15.38,15.37,15.37,69600.0,12.0891,12.097,12.0891,12.0891,69600.0
2008-07-31 12:30:00,15.36,15.39,15.36,15.39,52400.0,12.0812,12.1048,12.0812,12.1048,52400.0
2008-07-31 12:35:00,15.39,15.39,15.37,15.38,214000.0,12.1048,12.1048,12.0891,12.097,214000.0
2008-07-31 12:40:00,15.38,15.4,15.36,15.4,223600.0,12.097,12.1127,12.0812,12.1127,223600.0
2008-07-31 12:45:00,15.41,15.43,15.4,15.41,1092000.0,12.1205,12.1363,12.1127,12.1205,1092000.0
2008-07-31 12:50:00,15.41,15.42,15.4,15.41,210000.0,12.1205,12.1284,12.1127,12.1205,210000.0
2008-07-31 12:55:00,15.4,15.42,15.4,15.41,129600.0,12.1127,12.1284,12.1127,12.1205,129600.0
2008-07-31 13:00:00,15.4,15.43,15.4,15.42,123200.0,12.1127,12.1363,12.1127,12.1284,123200.0
2008-07-31 13:05:00,15.43,15.43,15.41,15.43,104800.0,12.1363,12.1363,12.1205,12.1363,104800.0
2008-07-31 13:10:00,15.43,15.45,15.42,15.45,189600.0,12.1363,12.152,12.1284,12.152,189600.0
2008-07-31 13:15:00,15.45,15.47,15.44,15.44,38000.0,12.152,12.1677,12.1441,12.1441,38000.0
2008-07-31 13:20:00,15.45,15.45,15.44,15.45,33600.0,12.152,12.152,12.1441,12.152,33600.0
2008-07-31 13:25:00,15.44,15.44,15.43,15.43,323200.0,12.1441,12.1441,12.1363,12.1363,323200.0
2008-07-31 13:30:00,15.43,15.45,15.42,15.44,214800.0,12.1363,12.152,12.1284,12.1441,214800.0
2008-07-31 13:35:00,15.43,15.45,15.43,15.45,80800.0,12.1363,12.152,12.1363,12.152,80800.0
2008-07-31 13:40:00,15.45,15.49,15.45,15.49,383600.0,12.152,12.1835,12.152,12.1835,383600.0
2008-07-31 13:45:00,15.49,15.49,15.47,15.47,68000.0,12.1835,12.1835,12.1677,12.1677,68000.0
2008-07-31 13:50:00,15.47,15.47,15.46,15.46,27200.0,12.1677,12.1677,12.1599,12.1599,27200.0
2008-07-31 13:55:00,15.45,15.46,15.42,15.43,12000.0,12.152,12.1599,12.1284,12.1363,12000.0
2008-07-31 14:00:00,15.43,15.43,15.41,15.41,17600.0,12.1363,12.1363,12.1205,12.1205,17600.0
2008-07-31 14:05:00,15.42,15.44,15.42,15.43,26400.0,12.1284,12.1441,12.1284,12.1363,26400.0
2008-07-31 14:10:00,15.43,15.43,15.42,15.42,47600.0,12.1363,12.1363,12.1284,12.1284,47600.0
2008-07-31 14:15:00,15.43,15.47,15.43,15.46,85600.0,12.1363,12.1677,12.1363,12.1599,85600.0
2008-07-31 14:20:00,15.46,15.47,15.44,15.45,138400.0,12.1599,12.1677,12.1441,12.152,138400.0
2008-07-31 14:25:00,15.44,15.45,15.43,15.43,57200.0,12.1441,12.152,12.1363,12.1363,57200.0
2008-07-31 14:30:00,15.44,15.47,15.44,15.47,92000.0,12.1441,12.1677,12.1441,12.1677,92000.0
2008-07-31 14:35:00,15.47,15.51,15.45,15.5,110000.0,12.1677,12.1992,12.152,12.1913,110000.0
2008-07-31 14:40:00,15.51,15.51,15.49,15.51,103200.0,12.1992,12.1992,12.1835,12.1992,103200.0
2008-07-31 14:45:00,15.5,15.5,15.47,15.47,38400.0,12.1913,12.1913,12.1677,12.1677,38400.0
2008-07-31 14:50:00,15.48,15.49,15.46,15.47,48800.0,12.1756,12.1835,12.1599,12.1677,48800.0
2008-07-31 14:55:00,15.46,15.48,15.46,15.47,59200.0,12.1599,12.1756,12.1599,12.1677,59200.0
2008-07-31 15:00:00,15.47,15.5,15.47,15.47,67600.0,12.1677,12.1913,12.1677,12.1677,67600.0
2008-07-31 15:05:00,15.47,15.48,15.47,15.47,42000.0,12.1677,12.1756,12.1677,12.1677,42000.0
2008-07-31 15:10:00,15.47,15.49,15.47,15.49,23200.0,12.1677,12.1835,12.1677,12.1835,23200.0
2008-07-31 15:15:00,15.49,15.5,15.44,15.45,98400.0,12.1835,12.1913,12.1441,12.152,98400.0
2008-07-31 15:20:00,15.44,15.46,15.43,15.43,96400.0,12.1441,12.1599,12.1363,12.1363,96400.0
2008-07-31 15:25:00,15.43,15.45,15.42,15.43,71600.0,12.1363,12.152,12.1284,12.1363,71600.0
2008-07-31 15:30:00,15.43,15.43,15.38,15.4,107600.0,12.1363,12.1363,12.097,12.1127,107600.0
2008-07-31 15:35:00,15.39,15.42,15.39,15.39,129200.0,12.1048,12.1284,12.1048,12.1048,129200.0
2008-07-31 15:40:00,15.4,15.43,15.4,15.4,142400.0,12.1127,12.1363,12.1127,12.1127,142400.0
2008-07-31 15:45:00,15.41,15.41,15.38,15.38,810000.0,12.1205,12.1205,12.097,12.097,810000.0
2008-07-31 15:50:00,15.38,15.41,15.38,15.39,391200.0,12.097,12.1205,12.097,12.1048,391200.0
2008-07-31 15:55:00,15.39,15.39,15.34,15.34,592400.0,12.1048,12.1048,12.0655,12.0655,592400.0
2008-08-01 09:30:00,15.44,15.46,15.37,15.37,146400.0,12.1441,12.1599,12.0891,12.0891,146400.0
2008-08-01 09:35:00,15.37,15.38,15.34,15.35,41600.0,12.0891,12.097,12.0655,12.0734,41600.0
2008-08-01 09:40:00,15.35,15.35,15.3,15.31,302000.0,12.0734,12.0734,12.034,12.0419,302000.0
2008-08-01 09:45:00,15.3,15.31,15.25,15.26,63600.0,12.034,12.0419,11.9947,12.0026,63600.0
2008-08-01 09:50:00,15.26,15.26,15.17,15.21,126000.0,12.0026,12.0026,11.9318,11.9632,126000.0
2008-08-01 09:55:00,15.21,15.23,15.2,15.22,42000.0,11.9632,11.979,11.9554,11.9711,42000.0
2008-08-01 10:00:00,15.22,15.28,15.22,15.27,252800.0,11.9711,12.0183,11.9711,12.0104,252800.0
2008-08-01 10:05:00,15.28,15.28,15.17,15.2,131200.0,12.0183,12.0183,11.9318,11.9554,131200.0
2008-08-01 10:10:00,15.21,15.25,15.21,15.24,44000.0,11.9632,11.9947,11.9632,11.9868,44000.0
2008-08-01 10:15:00,15.24,15.28,15.24,15.25,40000.0,11.9868,12.0183,11.9868,11.9947,40000.0
2008-08-01 10:20:00,15.26,15.26,15.21,15.21,343600.0,12.0026,12.0026,11.9632,11.9632,343600.0
2008-08-01 10:25:00,15.18,15.25,15.18,15.25,302000.0,11.9396,11.9947,11.9396,11.9947,302000.0
2008-08-01 10:30:00,15.26,15.32,15.26,15.32,587200.0,12.0026,12.0498,12.0026,12.0498,587200.0
2008-08-01 10:35:00,15.32,15.35,15.29,15.35,430800.0,12.0498,12.0734,12.0262,12.0734,430800.0
2008-08-01 10:40:00,15.35,15.36,15.33,15.33,118000.0,12.0734,12.0812,12.0576,12.0576,118000.0
2008-08-01 10:45:00,15.33,15.4,15.33,15.4,749200.0,12.0576,12.1127,12.0576,12.1127,749200.0
2008-08-01 10:50:00,15.4,15.4,15.33,15.38,142400.0,12.1127,12.1127,12.0576,12.097,142400.0
2008-08-01 10:55:00,15.38,15.38,15.37,15.38,329200.0,12.097,12.097,12.0891,12.097,329200.0
2008-08-01 11:00:00,15.38,15.4,15.36,15.36,286800.0,12.097,12.1127,12.0812,12.0812,286800.0
2008-08-01 11:05:00,15.34,15.35,15.31,15.33,97200.0,12.0655,12.0734,12.0419,12.0576,97200.0
2008-08-01 11:10:00,15.33,15.34,15.32,15.34,107200.0,12.0576,12.0655,12.0498,12.0655,107200.0
2008-08-01 11:15:00,15.34,15.34,15.32,15.33,131200.0,12.0655,12.0655,12.0498,12.0576,131200.0
2008-08-01 11:20:00,15.34,15.34,15.32,15.33,51200.0,12.0655,12.0655,12.0498,12.0576,51200.0
2008-08-01 11:25:00,15.33,15.37,15.33,15.37,77200.0,12.0576,12.0891,12.0576,12.0891,77200.0
2008-08-01 11:30:00,15.36,15.42,15.36,15.42,158800.0,12.0812,12.1284,12.0812,12.1284,158800.0
2008-08-01 11:35:00,15.42,15.47,15.41,15.47,264800.0,12.1284,12.1677,12.1205,12.1677,264800.0
2008-08-01 11:40:00,15.46,15.46,15.45,15.46,113200.0,12.1599,12.1599,12.152,12.1599,113200.0
2008-08-01 11:45:00,15.45,15.46,15.43,15.43,22000.0,12.152,12.1599,12.1363,12.1363,22000.0
2008-08-01 11:50:00,15.44,15.44,15.42,15.42,148000.0,12.1441,12.1441,12.1284,12.1284,148000.0
2008-08-01 11:55:00,15.43,15.44,15.43,15.44,164000.0,12.1363,12.1441,12.1363,12.1441,164000.0
2008-08-01 12:00:00,15.45,15.45,15.38,15.39,91600.0,12.152,12.152,12.097,12.1048,91600.0
2008-08-01 12:05:00,15.4,15.43,15.39,15.42,164800.0,12.1127,12.1363,12.1048,12.1284,164800.0
2008-08-01 12:10:00,15.42,15.44,15.42,15.44,207200.0,12.1284,12.1441,12.1284,12.1441,207200.0
2008-08-01 12:15:00,15.43,15.43,15.39,15.39,193200.0,12.1363,12.1363,12.1048,12.1048,193200.0
2008-08-01 12:20:00,15.39,15.4,15.38,15.4,536800.0,12.1048,12.1127,12.097,12.1127,536800.0
2008-08-01 12:25:00,15.4,15.4,15.38,15.39,174000.0,12.1127,12.1127,12.097,12.1048,174000.0
2008-08-01 12:30:00,15.38,15.4,15.37,15.39,92000.0,12.097,12.1127,12.0891,12.1048,92000.0
2008-08-01 12:35:00,15.39,15.41,15.39,15.4,113200.0,12.1048,12.1205,12.1048,12.1127,113200.0
2008-08-01 12:40:00,15.4,15.4,15.38,15.38,238400.0,12.1127,12.1127,12.097,12.097,238400.0
2008-08-01 12:45:00,15.38,15.39,15.38,15.38,70400.0,12.097,12.1048,12.097,12.097,70400.0
2008-08-01 12:50:00,15.38,15.38,15.34,15.34,266000.0,12.097,12.097,12.0655,12.0655,266000.0
2008-08-01 12:55:00,15.34,15.35,15.33,15.34,401600.0,12.0655,12.0734,12.0576,12.0655,401600.0
2008-08-01 13:00:00,15.34,15.37,15.34,15.36,262000.0,12.0655,12.0891,12.0655,12.0812,262000.0
2008-08-01 13:05:00,15.36,15.38,15.35,15.37,328400.0,12.0812,12.097,12.0734,12.0891,328400.0
2008-08-01 13:10:00,15.37,15.4,15.36,15.4,175600.0,12.0891,12.1127,12.0812,12.1127,175600.0
2008-08-01 13:15:00,15.4,15.43,15.39,15.42,260800.0,12.1127,12.1363,12.1048,12.1284,260800.0
2008-08-01 13:20:00,15.42,15.43,15.41,15.42,559200.0,12.1284,12.1363,12.1205,12.1284,559200.0
2008-08-01 13:25:00,15.42,15.45,15.42,15.44,98000.0,12.1284,12.152,12.1284,12.1441,98000.0
2008-08-01 13:30:00,15.44,15.45,15.41,15.42,91600.0,12.1441,12.152,12.1205,12.1284,91600.0
2008-08-01 13:35:00,15.43,15.45,15.41,15.44,81600.0,12.1363,12.152,12.1205,12.1441,81600.0
2008-08-01 13:40:00,15.44,15.45,15.43,15.44,192800.0,12.1441,12.152,12.1363,12.1441,192800.0
2008-08-01 13:45:00,15.44,15.45,15.42,15.45,177600.0,12.1441,12.152,12.1284,12.152,177600.0
2008-08-01 13:50:00,15.44,15.47,15.44,15.47,135600.0,12.1441,12.1677,12.1441,12.1677,135600.0
2008-08-01 13:55:00,15.46,15.47,15.45,15.45,19200.0,12.1599,12.1677,12.152,12.152,19200.0
2008-08-01 14:00:00,15.45,15.45,15.4,15.4,204800.0,12.152,12.152,12.1127,12.1127,204800.0
2008-08-01 14:05:00,15.4,15.43,15.4,15.41,158400.0,12.1127,12.1363,12.1127,12.1205,158400.0
2008-08-01 14:10:00,15.4,15.42,15.4,15.41,56400.0,12.1127,12.1284,12.1127,12.1205,56400.0
2008-08-01 14:15:00,15.4,15.44,15.39,15.4,98400.0,12.1127,12.1441,12.1048,12.1127,98400.0
2008-08-01 14:20:00,15.4,15.42,15.4,15.4,128000.0,12.1127,12.1284,12.1127,12.1127,128000.0
2008-08-01 14:25:00,15.4,15.42,15.4,15.42,209600.0,12.1127,12.1284,12.1127,12.1284,209600.0
2008-08-01 14:30:00,15.42,15.42,15.4,15.41,214800.0,12.1284,12.1284,12.1127,12.1205,214800.0
2008-08-01 14:35:00,15.41,15.41,15.4,15.4,105600.0,12.1205,12.1205,12.1127,12.1127,105600.0
2008-08-01 14:40:00,15.4,15.43,15.38,15.42,396800.0,12.1127,12.1363,12.097,12.1284,396800.0
2008-08-01 14:45:00,15.42,15.43,15.41,15.43,216000.0,12.1284,12.1363,12.1205,12.1363,216000.0
2008-08-01 14:50:00,15.43,15.43,15.41,15.42,239600.0,12.1363,12.1363,12.1205,12.1284,239600.0
2008-08-01 14:55:00,15.42,15.43,15.42,15.42,106000.0,12.1284,12.1363,12.1284,12.1284,106000.0
2008-08-01 15:00:00,15.42,15.45,15.39,15.4,234000.0,12.1284,12.152,12.1048,12.1127,234000.0
2008-08-01 15:05:00,15.4,15.4,15.38,15.4,86800.0,12.1127,12.1127,12.097,12.1127,86800.0
2008-08-01 15:10:00,15.4,15.44,15.4,15.42,115200.0,12.1127,12.1441,12.1127,12.1284,115200.0
2008-08-01 15:15:00,15.41,15.43,15.41,15.43,80800.0,12.1205,12.1363,12.1205,12.1363,80800.0
2008-08-01 15:20:00,15.43,15.44,15.42,15.42,96000.0,12.1363,12.1441,12.1284,12.1284,96000.0
2008-08-01 15:25:00,15.42,15.43,15.42,15.43,205200.0,12.1284,12.1363,12.1284,12.1363,205200.0
2008-08-01 15:30:00,15.42,15.45,15.4,15.43,194400.0,12.1284,12.152,12.1127,12.1363,194400.0
2008-08-01 15:35:00,15.44,15.46,15.43,15.46,367200.0,12.1441,12.1599,12.1363,12.1599,367200.0
2008-08-01 15:40:00,15.46,15.47,15.45,15.46,525200.0,12.1599,12.1677,12.152,12.1599,525200.0
2008-08-01 15:45:00,15.46,15.46,15.43,15.44,396400.0,12.1599,12.1599,12.1363,12.1441,396400.0
2008-08-01 15:50:00,15.43,15.43,15.41,15.43,388000.0,12.1363,12.1363,12.1205,12.1363,388000.0
2008-08-01 15:55:00,15.43,15.43,15.39,15.41,238400.0,12.1363,12.1363,12.1048,12.1205,238400.0
2008-08-04 09:30:00,15.41,15.41,15.35,15.35,65200.0,12.1205,12.1205,12.0734,12.0734,65200.0
2008-08-04 09:35:00,15.36,15.4,15.34,15.34,68000.0,12.0812,12.1127,12.0655,12.0655,68000.0
2008-08-04 09:40:00,15.33,15.33,15.28,15.32,54800.0,12.0576,12.0576,12.0183,12.0498,54800.0
2008-08-04 09:45:00,15.32,15.33,15.25,15.26,80400.0,12.0498,12.0576,11.9947,12.0026,80400.0
2008-08-04 09:50:00,15.26,15.26,15.25,15.26,45600.0,12.0026,12.0026,11.9947,12.0026,45600.0
2008-08-04 09:55:00,15.25,15.27,15.24,15.25,19600.0,11.9947,12.0104,11.9868,11.9947,19600.0
2008-08-04 10:00:00,15.25,15.27,15.19,15.19,128800.0,11.9947,12.0104,11.9475,11.9475,128800.0
2008-08-04 10:05:00,15.19,15.22,15.19,15.22,18400.0,11.9475,11.9711,11.9475,11.9711,18400.0
2008-08-04 10:10:00,15.21,15.21,15.14,15.15,52400.0,11.9632,11.9632,11.9082,11.916,52400.0
2008-08-04 10:15:00,15.15,15.16,15.14,15.15,156400.0,11.916,11.9239,11.9082,11.916,156400.0
2008-08-04 10:20:00,15.15,15.18,15.15,15.17,28400.0,11.916,11.9396,11.916,11.9318,28400.0
2008-08-04 10:25:00,15.16,15.2,15.16,15.2,34800.0,11.9239,11.9554,11.9239,11.9554,34800.0
2008-08-04 10:30:00,15.19,15.19,15.18,15.19,13200.0,11.9475,11.9475,11.9396,11.9475,13200.0
2008-08-04 10:35:00,15.19,15.2,15.18,15.18,23200.0,11.9475,11.9554,11.9396,11.9396,23200.0
2008-08-04 10:40:00,15.18,15.2,15.14,15.14,60400.0,11.9396,11.9554,11.9082,11.9082,60400.0
2008-08-04 10:45:00,15.13,15.15,15.12,15.14,59200.0,11.9003,11.916,11.8925,11.9082,59200.0
2008-08-04 10:50:00,15.14,15.16,15.14,15.15,26800.0,11.9082,11.9239,11.9082,11.916,26800.0
2008-08-04 10:55:00,15.15,15.16,15.14,15.14,10400.0,11.916,11.9239,11.9082,11.9082,10400.0
2008-08-04 11:00:00,15.13,15.13,15.11,15.13,36800.0,11.9003,11.9003,11.8846,11.9003,36800.0
2008-08-04 11:05:00,15.14,15.14,15.12,15.13,27200.0,11.9082,11.9082,11.8925,11.9003,27200.0
2008-08-04 11:10:00,15.13,15.13,15.09,15.11,36800.0,11.9003,11.9003,11.8689,11.8846,36800.0
2008-08-04 11:15:00,15.09,15.12,15.09,15.11,44800.0,11.8689,11.8925,11.8689,11.8846,44800.0
2008-08-04 11:20:00,15.11,15.13,15.09,15.13,74000.0,11.8846,11.9003,11.8689,11.9003,74000.0
2008-08-04 11:25:00,15.13,15.16,15.13,15.13,99600.0,11.9003,11.9239,11.9003,11.9003,99600.0
2008-08-04 11:30:00,15.13,15.19,15.13,15.19,80000.0,11.9003,11.9475,11.9003,11.9475,80000.0
2008-08-04 11:35:00,15.18,15.22,15.17,15.22,81600.0,11.9396,11.9711,11.9318,11.9711,81600.0
2008-08-04 11:40:00,15.22,15.28,15.21,15.26,144000.0,11.9711,12.0183,11.9632,12.0026,144000.0
2008-08-04 11:45:00,15.26,15.27,15.23,15.24,69200.0,12.0026,12.0104,11.979,11.9868,69200.0
2008-08-04 11:50:00,15.24,15.26,15.23,15.24,164000.0,11.9868,12.0026,11.979,11.9868,164000.0
2008-08-04 11:55:00,15.24,15.25,15.24,15.25,49200.0,11.9868,11.9947,11.9868,11.9947,49200.0
2008-08-04 12:00:00,15.25,15.26,15.24,15.24,19200.0,11.9947,12.0026,11.9868,11.9868,19200.0
2008-08-04 12:05:00,15.24,15.25,15.24,15.24,102000.0,11.9868,11.9947,11.9868,11.9868,102000.0
2008-08-04 12:10:00,15.24,15.27,15.24,15.26,80000.0,11.9868,12.0104,11.9868,12.0026,80000.0
2008-08-04 12:15:00,15.26,15.28,15.26,15.26,98000.0,12.0026,12.0183,12.0026,12.0026,98000.0
2008-08-04 12:20:00,15.25,15.27,15.24,15.25,158400.0,11.9947,12.0104,11.9868,11.9947,158400.0
2008-08-04 12:25:00,15.25,15.26,15.24,15.26,38800.0,11.9947,12.0026,11.9868,12.0026,38800.0
2008-08-04 12:30:00,15.26,15.27,15.26,15.27,20400.0,12.0026,12.0104,12.0026,12.0104,20400.0
2008-08-04 12:35:00,15.27,15.27,15.25,15.25,78400.0,12.0104,12.0104,11.9947,11.9947,78400.0
2008-08-04 12:40:00,15.25,15.25,15.24,15.24,135600.0,11.9947,11.9947,11.9868,11.9868,135600.0
2008-08-04 12:45:00,15.24,15.24,15.21,15.21,145600.0,11.9868,11.9868,11.9632,11.9632,145600.0
2008-08-04 12:50:00,15.21,15.22,15.2,15.21,160400.0,11.9632,11.9711,11.9554,11.9632,160400.0
2008-08-04 12:55:00,15.21,15.22,15.2,15.21,42800.0,11.9632,11.9711,11.9554,11.9632,42800.0
2008-08-04 13:00:00,15.21,15.21,15.18,15.2,55200.0,11.9632,11.9632,11.9396,11.9554,55200.0
2008-08-04 13:05:00,15.19,15.19,15.17,15.19,24800.0,11.9475,11.9475,11.9318,11.9475,24800.0
2008-08-04 13:10:00,15.19,15.21,15.19,15.2,54800.0,11.9475,11.9632,11.9475,11.9554,54800.0
2008-08-04 13:15:00,15.2,15.21,15.2,15.2,36800.0,11.9554,11.9632,11.9554,11.9554,36800.0
2008-08-04 13:20:00,15.19,15.19,15.17,15.18,28400.0,11.9475,11.9475,11.9318,11.9396,28400.0
2008-08-04 13:25:00,15.18,15.2,15.17,15.2,17600.0,11.9396,11.9554,11.9318,11.9554,17600.0
2008-08-04 13:30:00,15.19,15.22,15.19,15.2,91600.0,11.9475,11.9711,11.9475,11.9554,91600.0
2008-08-04 13:35:00,15.2,15.22,15.2,15.22,31200.0,11.9554,11.9711,11.9554,11.9711,31200.0
2008-08-04 13:40:00,15.22,15.23,15.22,15.23,32000.0,11.9711,11.979,11.9711,11.979,32000.0
2008-08-04 13:45:00,15.22,15.22,15.21,15.22,44000.0,11.9711,11.9711,11.9632,11.9711,44000.0
2008-08-04 13:50:00,15.22,15.24,15.22,15.22,34800.0,11.9711,11.9868,11.9711,11.9711,34800.0
2008-08-04 13:55:00,15.22,15.23,15.22,15.23,41200.0,11.9711,11.979,11.9711,11.979,41200.0
2008-08-04 14:00:00,15.23,15.24,15.22,15.24,52000.0,11.979,11.9868,11.9711,11.9868,52000.0
2008-08-04 14:05:00,15.24,15.25,15.24,15.24,20800.0,11.9868,11.9947,11.9868,11.9868,20800.0
2008-08-04 14:10:00,15.24,15.24,15.23,15.24,49600.0,11.9868,11.9868,11.979,11.9868,49600.0
2008-08-04 14:15:00,15.24,15.25,15.24,15.24,30000.0,11.9868,11.9947,11.9868,11.9868,30000.0
2008-08-04 14:20:00,15.25,15.29,15.25,15.28,83200.0,11.9947,12.0262,11.9947,12.0183,83200.0
2008-08-04 14:25:00,15.28,15.28,15.26,15.27,53600.0,12.0183,12.0183,12.0026,12.0104,53600.0
2008-08-04 14:30:00,15.28,15.3,15.28,15.29,67200.0,12.0183,12.034,12.0183,12.0262,67200.0
2008-08-04 14:35:00,15.29,15.3,15.28,15.28,36400.0,12.0262,12.034,12.0183,12.0183,36400.0
2008-08-04 14:40:00,15.29,15.31,15.29,15.31,67200.0,12.0262,12.0419,12.0262,12.0419,67200.0
2008-08-04 14:45:00,15.31,15.33,15.31,15.32,53200.0,12.0419,12.0576,12.0419,12.0498,53200.0
2008-08-04 14:50:00,15.32,15.33,15.31,15.32,30800.0,12.0498,12.0576,12.0419,12.0498,30800.0
2008-08-04 14:55:00,15.32,15.33,15.31,15.31,13600.0,12.0498,12.0576,12.0419,12.0419,13600.0
2008-08-04 15:00:00,15.32,15.32,15.31,15.31,43200.0,12.0498,12.0498,12.0419,12.0419,43200.0
2008-08-04 15:05:00,15.31,15.31,15.29,15.3,32800.0,12.0419,12.0419,12.0262,12.034,32800.0
2008-08-04 15:10:00,15.3,15.3,15.29,15.29,23200.0,12.034,12.034,12.0262,12.0262,23200.0
2008-08-04 15:15:00,15.29,15.3,15.28,15.28,94000.0,12.0262,12.034,12.0183,12.0183,94000.0
2008-08-04 15:20:00,15.28,15.28,15.24,15.25,92000.0,12.0183,12.0183,11.9868,11.9947,92000.0
2008-08-04 15:25:00,15.25,15.26,15.23,15.23,38400.0,11.9947,12.0026,11.979,11.979,38400.0
2008-08-04 15:30:00,15.22,15.25,15.21,15.24,50400.0,11.9711,11.9947,11.9632,11.9868,50400.0
2008-08-04 15:35:00,15.24,15.25,15.22,15.23,69600.0,11.9868,11.9947,11.9711,11.979,69600.0
2008-08-04 15:40:00,15.23,15.23,15.15,15.17,170000.0,11.979,11.979,11.916,11.9318,170000.0
2008-08-04 15:45:00,15.18,15.21,15.17,15.2,78400.0,11.9396,11.9632,11.9318,11.9554,78400.0
2008-08-04 15:50:00,15.2,15.21,15.18,15.2,118400.0,11.9554,11.9632,11.9396,11.9554,118400.0
2008-08-04 15:55:00,15.19,15.21,15.19,15.2,287200.0,11.9475,11.9632,11.9475,11.9554,287200.0
2008-08-05 09:30:00,15.34,15.37,15.34,15.37,113600.0,12.0655,12.0891,12.0655,12.0891,113600.0
2008-08-05 09:35:00,15.37,15.39,15.34,15.34,154800.0,12.0891,12.1048,12.0655,12.0655,154800.0
2008-08-05 09:40:00,15.34,15.37,15.33,15.37,48400.0,12.0655,12.0891,12.0576,12.0891,48400.0
2008-08-05 09:45:00,15.37,15.37,15.34,15.36,34400.0,12.0891,12.0891,12.0655,12.0812,34400.0
2008-08-05 09:50:00,15.36,15.38,15.36,15.38,12800.0,12.0812,12.097,12.0812,12.097,12800.0
2008-08-05 09:55:00,15.38,15.46,15.37,15.46,133200.0,12.097,12.1599,12.0891,12.1599,133200.0
2008-08-05 10:00:00,15.45,15.49,15.45,15.47,118800.0,12.152,12.1835,12.152,12.1677,118800.0
2008-08-05 10:05:00,15.48,15.5,15.46,15.47,32800.0,12.1756,12.1913,12.1599,12.1677,32800.0
2008-08-05 10:10:00,15.46,15.49,15.46,15.47,55600.0,12.1599,12.1835,12.1599,12.1677,55600.0
2008-08-05 10:15:00,15.47,15.47,15.46,15.47,51600.0,12.1677,12.1677,12.1599,12.1677,51600.0
2008-08-05 10:20:00,15.48,15.5,15.47,15.48,83200.0,12.1756,12.1913,12.1677,12.1756,83200.0
2008-08-05 10:25:00,15.48,15.49,15.46,15.46,24400.0,12.1756,12.1835,12.1599,12.1599,24400.0
2008-08-05 10:30:00,15.47,15.48,15.44,15.44,67600.0,12.1677,12.1756,12.1441,12.1441,67600.0
2008-08-05 10:35:00,15.44,15.45,15.43,15.45,33600.0,12.1441,12.152,12.1363,12.152,33600.0
2008-08-05 10:40:00,15.45,15.47,15.45,15.45,14000.0,12.152,12.1677,12.152,12.152,14000.0
2008-08-05 10:45:00,15.46,15.46,15.45,15.45,10400.0,12.1599,12.1599,12.152,12.152,10400.0
2008-08-05 10:50:00,15.45,15.47,15.45,15.47,16400.0,12.152,12.1677,12.152,12.1677,16400.0
2008-08-05 10:55:00,15.47,15.47,15.45,15.47,46000.0,12.1677,12.1677,12.152,12.1677,46000.0
2008-08-05 11:00:00,15.47,15.48,15.46,15.47,38000.0,12.1677,12.1756,12.1599,12.1677,38000.0
2008-08-05 11:05:00,15.47,15.47,15.46,15.47,21600.0,12.1677,12.1677,12.1599,12.1677,21600.0
2008-08-05 11:10:00,15.47,15.47,15.45,15.45,11600.0,12.1677,12.1677,12.152,12.152,11600.0
2008-08-05 11:15:00,15.45,15.46,15.45,15.45,18400.0,12.152,12.1599,12.152,12.152,18400.0
2008-08-05 11:20:00,15.45,15.48,15.45,15.47,44000.0,12.152,12.1756,12.152,12.1677,44000.0
2008-08-05 11:25:00,15.47,15.47,15.45,15.46,41600.0,12.1677,12.1677,12.152,12.1599,41600.0
2008-08-05 11:30:00,15.46,15.47,15.46,15.47,26400.0,12.1599,12.1677,12.1599,12.1677,26400.0
2008-08-05 11:35:00,15.47,15.48,15.46,15.47,47600.0,12.1677,12.1756,12.1599,12.1677,47600.0
2008-08-05 11:40:00,15.47,15.47,15.46,15.46,9200.0,12.1677,12.1677,12.1599,12.1599,9200.0
2008-08-05 11:45:00,15.46,15.49,15.46,15.47,15600.0,12.1599,12.1835,12.1599,12.1677,15600.0
2008-08-05 11:50:00,15.48,15.49,15.47,15.48,22800.0,12.1756,12.1835,12.1677,12.1756,22800.0
2008-08-05 11:55:00,15.48,15.5,15.47,15.5,9600.0,12.1756,12.1913,12.1677,12.1913,9600.0
2008-08-05 12:00:00,15.5,15.5,15.48,15.48,14800.0,12.1913,12.1913,12.1756,12.1756,14800.0
2008-08-05 12:05:00,15.49,15.49,15.47,15.47,56800.0,12.1835,12.1835,12.1677,12.1677,56800.0
2008-08-05 12:10:00,15.48,15.49,15.47,15.49,9600.0,12.1756,12.1835,12.1677,12.1835,9600.0
2008-08-05 12:15:00,15.49,15.5,15.49,15.5,18800.0,12.1835,12.1913,12.1835,12.1913,18800.0
2008-08-05 12:20:00,15.49,15.51,15.49,15.5,8800.0,12.1835,12.1992,12.1835,12.1913,8800.0
2008-08-05 12:25:00,15.5,15.52,15.49,15.5,24800.0,12.1913,12.2071,12.1835,12.1913,24800.0
2008-08-05 12:30:00,15.5,15.5,15.49,15.49,3600.0,12.1913,12.1913,12.1835,12.1835,3600.0
2008-08-05 12:35:00,15.48,15.49,15.48,15.49,8400.0,12.1756,12.1835,12.1756,12.1835,8400.0
2008-08-05 12:40:00,15.49,15.49,15.48,15.48,9600.0,12.1835,12.1835,12.1756,12.1756,9600.0
2008-08-05 12:45:00,15.49,15.49,15.47,15.49,42000.0,12.1835,12.1835,12.1677,12.1835,42000.0
2008-08-05 12:50:00,15.49,15.49,15.48,15.49,26800.0,12.1835,12.1835,12.1756,12.1835,26800.0
2008-08-05 12:55:00,15.49,15.49,15.48,15.49,38800.0,12.1835,12.1835,12.1756,12.1835,38800.0
2008-08-05 13:00:00,15.48,15.49,15.47,15.48,11200.0,12.1756,12.1835,12.1677,12.1756,11200.0
2008-08-05 13:05:00,15.48,15.49,15.47,15.47,25600.0,12.1756,12.1835,12.1677,12.1677,25600.0
2008-08-05 13:10:00,15.47,15.49,15.47,15.48,12000.0,12.1677,12.1835,12.1677,12.1756,12000.0
2008-08-05 13:15:00,15.48,15.49,15.47,15.48,61600.0,12.1756,12.1835,12.1677,12.1756,61600.0
2008-08-05 13:20:00,15.48,15.49,15.48,15.48,40400.0,12.1756,12.1835,12.1756,12.1756,40400.0
2008-08-05 13:25:00,15.48,15.49,15.47,15.49,54000.0,12.1756,12.1835,12.1677,12.1835,54000.0
2008-08-05 13:30:00,15.48,15.49,15.48,15.48,50000.0,12.1756,12.1835,12.1756,12.1756,50000.0
2008-08-05 13:35:00,15.49,15.49,15.48,15.48,7600.0,12.1835,12.1835,12.1756,12.1756,7600.0
2008-08-05 13:40:00,15.48,15.49,15.48,15.49,20800.0,12.1756,12.1835,12.1756,12.1835,20800.0
2008-08-05 13:45:00,15.47,15.49,15.47,15.48,55200.0,12.1677,12.1835,12.1677,12.1756,55200.0
2008-08-05 13:50:00,15.48,15.48,15.47,15.47,26400.0,12.1756,12.1756,12.1677,12.1677,26400.0
2008-08-05 13:55:00,15.48,15.48,15.46,15.47,26400.0,12.1756,12.1756,12.1599,12.1677,26400.0
2008-08-05 14:00:00,15.46,15.47,15.44,15.45,27200.0,12.1599,12.1677,12.1441,12.152,27200.0
2008-08-05 14:05:00,15.45,15.47,15.45,15.45,20000.0,12.152,12.1677,12.152,12.152,20000.0
2008-08-05 14:10:00,15.44,15.47,15.42,15.46,139600.0,12.1441,12.1677,12.1284,12.1599,139600.0
2008-08-05 14:15:00,15.45,15.54,15.44,15.46,192000.0,12.152,12.2228,12.1441,12.1599,192000.0
2008-08-05 14:20:00,15.46,15.48,15.41,15.47,133600.0,12.1599,12.1756,12.1205,12.1677,133600.0
2008-08-05 14:25:00,15.47,15.5,15.45,15.5,56800.0,12.1677,12.1913,12.152,12.1913,56800.0
2008-08-05 14:30:00,15.49,15.51,15.48,15.49,97600.0,12.1835,12.1992,12.1756,12.1835,97600.0
2008-08-05 14:35:00,15.49,15.5,15.46,15.46,40000.0,12.1835,12.1913,12.1599,12.1599,40000.0
2008-08-05 14:40:00,15.47,15.52,15.47,15.52,38000.0,12.1677,12.2071,12.1677,12.2071,38000.0
2008-08-05 14:45:00,15.52,15.55,15.51,15.54,94800.0,12.2071,12.2307,12.1992,12.2228,94800.0
2008-08-05 14:50:00,15.54,15.54,15.52,15.52,52800.0,12.2228,12.2228,12.2071,12.2071,52800.0
2008-08-05 14:55:00,15.54,15.54,15.52,15.52,75600.0,12.2228,12.2228,12.2071,12.2071,75600.0
2008-08-05 15:00:00,15.52,15.54,15.5,15.54,74000.0,12.2071,12.2228,12.1913,12.2228,74000.0
2008-08-05 15:05:00,15.54,15.54,15.51,15.52,58400.0,12.2228,12.2228,12.1992,12.2071,58400.0
2008-08-05 15:10:00,15.52,15.54,15.52,15.53,35200.0,12.2071,12.2228,12.2071,12.2149,35200.0
2008-08-05 15:15:00,15.53,15.53,15.52,15.53,31200.0,12.2149,12.2149,12.2071,12.2149,31200.0
2008-08-05 15:20:00,15.53,15.55,15.52,15.52,34800.0,12.2149,12.2307,12.2071,12.2071,34800.0
2008-08-05 15:25:00,15.53,15.54,15.52,15.54,35600.0,12.2149,12.2228,12.2071,12.2228,35600.0
2008-08-05 15:30:00,15.54,15.54,15.52,15.53,41600.0,12.2228,12.2228,12.2071,12.2149,41600.0
2008-08-05 15:35:00,15.53,15.59,15.53,15.58,81200.0,12.2149,12.2621,12.2149,12.2543,81200.0
2008-08-05 15:40:00,15.58,15.65,15.58,15.64,163200.0,12.2543,12.3093,12.2543,12.3015,163200.0
2008-08-05 15:45:00,15.64,15.64,15.62,15.63,79200.0,12.3015,12.3015,12.2857,12.2936,79200.0
2008-08-05 15:50:00,15.63,15.64,15.62,15.63,51200.0,12.2936,12.3015,12.2857,12.2936,51200.0
2008-08-05 15:55:00,15.63,15.64,15.61,15.61,56400.0,12.2936,12.3015,12.2779,12.2779,56400.0
2008-08-05 16:00:00,15.61,15.64,15.61,15.64,2800.0,12.2779,12.3015,12.2779,12.3015,2800.0
2008-08-05 16:05:00,15.64,15.64,15.64,15.64,0.0,12.3015,12.3015,12.3015,12.3015,0.0
2008-08-05 16:10:00,15.64,15.64,15.64,15.64,0.0,12.3015,12.3015,12.3015,12.3015,0.0
2008-08-06 09:30:00,15.61,15.61,15.56,15.57,142800.0,12.2779,12.2779,12.2385,12.2464,142800.0
2008-08-06 09:35:00,15.58,15.58,15.48,15.49,132000.0,12.2543,12.2543,12.1756,12.1835,132000.0
2008-08-06 09:40:00,15.49,15.54,15.49,15.52,127200.0,12.1835,12.2228,12.1835,12.2071,127200.0
2008-08-06 09:45:00,15.53,15.55,15.51,15.51,44000.0,12.2149,12.2307,12.1992,12.1992,44000.0
2008-08-06 09:50:00,15.51,15.53,15.5,15.52,39600.0,12.1992,12.2149,12.1913,12.2071,39600.0
2008-08-06 09:55:00,15.55,15.59,15.55,15.57,19600.0,12.2307,12.2621,12.2307,12.2464,19600.0
2008-08-06 10:00:00,15.57,15.58,15.52,15.53,69600.0,12.2464,12.2543,12.2071,12.2149,69600.0
2008-08-06 10:05:00,15.52,15.55,15.52,15.55,23200.0,12.2071,12.2307,12.2071,12.2307,23200.0
2008-08-06 10:10:00,15.54,15.54,15.53,15.53,7200.0,12.2228,12.2228,12.2149,12.2149,7200.0
2008-08-06 10:15:00,15.52,15.55,15.51,15.54,20400.0,12.2071,12.2307,12.1992,12.2228,20400.0
2008-08-06 10:20:00,15.54,15.54,15.53,15.54,29200.0,12.2228,12.2228,12.2149,12.2228,29200.0
2008-08-06 10:25:00,15.54,15.55,15.52,15.52,36400.0,12.2228,12.2307,12.2071,12.2071,36400.0
2008-08-06 10:30:00,15.53,15.53,15.49,15.52,47600.0,12.2149,12.2149,12.1835,12.2071,47600.0
2008-08-06 10:35:00,15.52,15.55,15.5,15.52,111200.0,12.2071,12.2307,12.1913,12.2071,111200.0
2008-08-06 10:40:00,15.52,15.52,15.49,15.5,50000.0,12.2071,12.2071,12.1835,12.1913,50000.0
2008-08-06 10:45:00,15.51,15.53,15.5,15.51,44400.0,12.1992,12.2149,12.1913,12.1992,44400.0
2008-08-06 10:50:00,15.51,15.52,15.51,15.51,36800.0,12.1992,12.2071,12.1992,12.1992,36800.0
2008-08-06 10:55:00,15.51,15.52,15.51,15.51,48800.0,12.1992,12.2071,12.1992,12.1992,48800.0
2008-08-06 11:00:00,15.51,15.51,15.48,15.49,53600.0,12.1992,12.1992,12.1756,12.1835,53600.0
2008-08-06 11:05:00,15.5,15.52,15.5,15.51,45600.0,12.1913,12.2071,12.1913,12.1992,45600.0
2008-08-06 11:10:00,15.51,15.53,15.51,15.53,42400.0,12.1992,12.2149,12.1992,12.2149,42400.0
2008-08-06 11:15:00,15.54,15.55,15.54,15.54,66800.0,12.2228,12.2307,12.2228,12.2228,66800.0
2008-08-06 11:20:00,15.54,15.55,15.53,15.54,33600.0,12.2228,12.2307,12.2149,12.2228,33600.0
2008-08-06 11:25:00,15.55,15.58,15.55,15.58,76800.0,12.2307,12.2543,12.2307,12.2543,76800.0
2008-08-06 11:30:00,15.57,15.57,15.55,15.56,45200.0,12.2464,12.2464,12.2307,12.2385,45200.0
2008-08-06 11:35:00,15.56,15.57,15.55,15.57,24800.0,12.2385,12.2464,12.2307,12.2464,24800.0
2008-08-06 11:40:00,15.57,15.58,15.56,15.57,27600.0,12.2464,12.2543,12.2385,12.2464,27600.0
2008-08-06 11:45:00,15.57,15.57,15.55,15.56,92000.0,12.2464,12.2464,12.2307,12.2385,92000.0
2008-08-06 11:50:00,15.56,15.56,15.55,15.56,24000.0,12.2385,12.2385,12.2307,12.2385,24000.0
2008-08-06 11:55:00,15.56,15.57,15.55,15.57,42400.0,12.2385,12.2464,12.2307,12.2464,42400.0
2008-08-06 12:00:00,15.56,15.58,15.56,15.57,55600.0,12.2385,12.2543,12.2385,12.2464,55600.0
2008-08-06 12:05:00,15.56,15.61,15.56,15.6,86000.0,12.2385,12.2779,12.2385,12.27,86000.0
2008-08-06 12:10:00,15.59,15.59,15.58,15.59,22000.0,12.2621,12.2621,12.2543,12.2621,22000.0
2008-08-06 12:15:00,15.59,15.59,15.59,15.59,9200.0,12.2621,12.2621,12.2621,12.2621,9200.0
2008-08-06 12:20:00,15.59,15.61,15.59,15.61,29200.0,12.2621,12.2779,12.2621,12.2779,29200.0
2008-08-06 12:25:00,15.61,15.62,15.61,15.61,19200.0,12.2779,12.2857,12.2779,12.2779,19200.0
2008-08-06 12:30:00,15.61,15.62,15.6,15.61,45200.0,12.2779,12.2857,12.27,12.2779,45200.0
2008-08-06 12:35:00,15.61,15.61,15.61,15.61,46000.0,12.2779,12.2779,12.2779,12.2779,46000.0
2008-08-06 12:40:00,15.61,15.65,15.61,15.64,26800.0,12.2779,12.3093,12.2779,12.3015,26800.0
2008-08-06 12:45:00,15.64,15.65,15.63,15.63,26000.0,12.3015,12.3093,12.2936,12.2936,26000.0
2008-08-06 12:50:00,15.63,15.63,15.61,15.61,29200.0,12.2936,12.2936,12.2779,12.2779,29200.0
2008-08-06 12:55:00,15.61,15.61,15.59,15.61,10800.0,12.2779,12.2779,12.2621,12.2779,10800.0
2008-08-06 13:00:00,15.6,15.6,15.58,15.58,15200.0,12.27,12.27,12.2543,12.2543,15200.0
2008-08-06 13:05:00,15.58,15.6,15.58,15.59,25200.0,12.2543,12.27,12.2543,12.2621,25200.0
2008-08-06 13:10:00,15.59,15.59,15.58,15.58,6000.0,12.2621,12.2621,12.2543,12.2543,6000.0
2008-08-06 13:15:00,15.57,15.6,15.57,15.59,26400.0,12.2464,12.27,12.2464,12.2621,26400.0
2008-08-06 13:20:00,15.59,15.61,15.58,15.6,26400.0,12.2621,12.2779,12.2543,12.27,26400.0
2008-08-06 13:25:00,15.6,15.62,15.6,15.62,8800.0,12.27,12.2857,12.27,12.2857,8800.0
2008-08-06 13:30:00,15.63,15.63,15.62,15.62,13200.0,12.2936,12.2936,12.2857,12.2857,13200.0
2008-08-06 13:35:00,15.63,15.64,15.61,15.61,33200.0,12.2936,12.3015,12.2779,12.2779,33200.0
2008-08-06 13:40:00,15.61,15.61,15.59,15.6,14400.0,12.2779,12.2779,12.2621,12.27,14400.0
2008-08-06 13:45:00,15.6,15.61,15.59,15.61,20400.0,12.27,12.2779,12.2621,12.2779,20400.0
2008-08-06 13:50:00,15.6,15.6,15.57,15.57,13600.0,12.27,12.27,12.2464,12.2464,13600.0
2008-08-06 13:55:00,15.57,15.6,15.57,15.6,9600.0,12.2464,12.27,12.2464,12.27,9600.0
2008-08-06 14:00:00,15.6,15.6,15.59,15.6,10000.0,12.27,12.27,12.2621,12.27,10000.0
2008-08-06 14:05:00,15.6,15.61,15.6,15.61,17600.0,12.27,12.2779,12.27,12.2779,17600.0
2008-08-06 14:10:00,15.61,15.63,15.61,15.63,18800.0,12.2779,12.2936,12.2779,12.2936,18800.0
2008-08-06 14:15:00,15.63,15.65,15.63,15.64,29200.0,12.2936,12.3093,12.2936,12.3015,29200.0
2008-08-06 14:20:00,15.64,15.64,15.63,15.64,18800.0,12.3015,12.3015,12.2936,12.3015,18800.0
2008-08-06 14:25:00,15.64,15.64,15.62,15.63,38000.0,12.3015,12.3015,12.2857,12.2936,38000.0
2008-08-06 14:30:00,15.63,15.67,15.63,15.67,42000.0,12.2936,12.325,12.2936,12.325,42000.0
2008-08-06 14:35:00,15.67,15.69,15.66,15.68,47200.0,12.325,12.3408,12.3172,12.3329,47200.0
2008-08-06 14:40:00,15.68,15.69,15.68,15.69,46800.0,12.3329,12.3408,12.3329,12.3408,46800.0
2008-08-06 14:45:00,15.7,15.74,15.69,15.74,85200.0,12.3486,12.3801,12.3408,12.3801,85200.0
2008-08-06 14:50:00,15.74,15.75,15.73,15.73,75200.0,12.3801,12.388,12.3722,12.3722,75200.0
2008-08-06 14:55:00,15.73,15.73,15.72,15.72,68400.0,12.3722,12.3722,12.3644,12.3644,68400.0
2008-08-06 15:00:00,15.72,15.72,15.71,15.71,106400.0,12.3644,12.3644,12.3565,12.3565,106400.0
2008-08-06 15:05:00,15.71,15.73,15.71,15.72,65600.0,12.3565,12.3722,12.3565,12.3644,65600.0
2008-08-06 15:10:00,15.72,15.73,15.71,15.72,51200.0,12.3644,12.3722,12.3565,12.3644,51200.0
2008-08-06 15:15:00,15.72,15.72,15.69,15.7,76400.0,12.3644,12.3644,12.3408,12.3486,76400.0
2008-08-06 15:20:00,15.71,15.71,15.7,15.7,98800.0,12.3565,12.3565,12.3486,12.3486,98800.0
2008-08-06 15:25:00,15.7,15.7,15.69,15.69,26400.0,12.3486,12.3486,12.3408,12.3408,26400.0
2008-08-06 15:30:00,15.69,15.7,15.68,15.7,58800.0,12.3408,12.3486,12.3329,12.3486,58800.0
2008-08-06 15:35:00,15.7,15.71,15.69,15.71,25600.0,12.3486,12.3565,12.3408,12.3565,25600.0
2008-08-06 15:40:00,15.71,15.72,15.71,15.72,53200.0,12.3565,12.3644,12.3565,12.3644,53200.0
2008-08-06 15:45:00,15.72,15.72,15.71,15.72,37600.0,12.3644,12.3644,12.3565,12.3644,37600.0
2008-08-06 15:50:00,15.72,15.74,15.72,15.73,21200.0,12.3644,12.3801,12.3644,12.3722,21200.0
2008-08-06 15:55:00,15.74,15.74,15.68,15.68,956000.0,12.3801,12.3801,12.3329,12.3329,956000.0
2008-08-06 16:00:00,15.68,15.71,15.67,15.67,118800.0,12.3329,12.3565,12.325,12.325,118800.0
2008-08-06 16:05:00,15.67,15.67,15.67,15.67,72800.0,12.325,12.325,12.325,12.325,72800.0
2008-08-06 16:10:00,15.67,15.67,15.67,15.67,0.0,12.325,12.325,12.325,12.325,0.0
2008-08-07 09:30:00,15.55,15.62,15.54,15.54,123200.0,12.2307,12.2857,12.2228,12.2228,123200.0
2008-08-07 09:35:00,15.55,15.56,15.51,15.54,98800.0,12.2307,12.2385,12.1992,12.2228,98800.0
2008-08-07 09:40:00,15.54,15.56,15.53,15.54,418800.0,12.2228,12.2385,12.2149,12.2228,418800.0
2008-08-07 09:45:00,15.53,15.57,15.53,15.57,59600.0,12.2149,12.2464,12.2149,12.2464,59600.0
2008-08-07 09:50:00,15.57,15.6,15.57,15.58,98400.0,12.2464,12.27,12.2464,12.2543,98400.0
2008-08-07 09:55:00,15.58,15.58,15.54,15.55,245200.0,12.2543,12.2543,12.2228,12.2307,245200.0
2008-08-07 10:00:00,15.56,15.6,15.55,15.59,285600.0,12.2385,12.27,12.2307,12.2621,285600.0
2008-08-07 10:05:00,15.59,15.63,15.59,15.63,103600.0,12.2621,12.2936,12.2621,12.2936,103600.0
2008-08-07 10:10:00,15.62,15.62,15.58,15.58,26400.0,12.2857,12.2857,12.2543,12.2543,26400.0
2008-08-07 10:15:00,15.59,15.64,15.59,15.64,392400.0,12.2621,12.3015,12.2621,12.3015,392400.0
2008-08-07 10:20:00,15.64,15.65,15.61,15.62,382400.0,12.3015,12.3093,12.2779,12.2857,382400.0
2008-08-07 10:25:00,15.62,15.62,15.6,15.61,18400.0,12.2857,12.2857,12.27,12.2779,18400.0
2008-08-07 10:30:00,15.62,15.64,15.6,15.64,22800.0,12.2857,12.3015,12.27,12.3015,22800.0
2008-08-07 10:35:00,15.64,15.65,15.61,15.64,88400.0,12.3015,12.3093,12.2779,12.3015,88400.0
2008-08-07 10:40:00,15.63,15.63,15.58,15.6,795600.0,12.2936,12.2936,12.2543,12.27,795600.0
2008-08-07 10:45:00,15.6,15.61,15.57,15.58,400000.0,12.27,12.2779,12.2464,12.2543,400000.0
2008-08-07 10:50:00,15.58,15.6,15.58,15.6,48000.0,12.2543,12.27,12.2543,12.27,48000.0
2008-08-07 10:55:00,15.6,15.63,15.6,15.63,44000.0,12.27,12.2936,12.27,12.2936,44000.0
2008-08-07 11:00:00,15.63,15.64,15.61,15.61,30800.0,12.2936,12.3015,12.2779,12.2779,30800.0
2008-08-07 11:05:00,15.61,15.63,15.6,15.63,36000.0,12.2779,12.2936,12.27,12.2936,36000.0
2008-08-07 11:10:00,15.63,15.64,15.61,15.62,484800.0,12.2936,12.3015,12.2779,12.2857,484800.0
2008-08-07 11:15:00,15.62,15.62,15.59,15.59,31600.0,12.2857,12.2857,12.2621,12.2621,31600.0
2008-08-07 11:20:00,15.59,15.61,15.57,15.57,83600.0,12.2621,12.2779,12.2464,12.2464,83600.0
2008-08-07 11:25:00,15.58,15.61,15.58,15.6,22000.0,12.2543,12.2779,12.2543,12.27,22000.0
2008-08-07 11:30:00,15.59,15.6,15.58,15.59,171200.0,12.2621,12.27,12.2543,12.2621,171200.0
2008-08-07 11:35:00,15.6,15.63,15.6,15.62,373600.0,12.27,12.2936,12.27,12.2857,373600.0
2008-08-07 11:40:00,15.62,15.62,15.6,15.6,404000.0,12.2857,12.2857,12.27,12.27,404000.0
2008-08-07 11:45:00,15.61,15.64,15.61,15.63,25200.0,12.2779,12.3015,12.2779,12.2936,25200.0
2008-08-07 11:50:00,15.64,15.65,15.63,15.64,247200.0,12.3015,12.3093,12.2936,12.3015,247200.0
2008-08-07 11:55:00,15.63,15.63,15.61,15.61,59600.0,12.2936,12.2936,12.2779,12.2779,59600.0
2008-08-07 12:00:00,15.59,15.6,15.59,15.6,11600.0,12.2621,12.27,12.2621,12.27,11600.0
2008-08-07 12:05:00,15.6,15.6,15.59,15.59,14000.0,12.27,12.27,12.2621,12.2621,14000.0
2008-08-07 12:10:00,15.59,15.6,15.59,15.59,3200.0,12.2621,12.27,12.2621,12.2621,3200.0
2008-08-07 12:15:00,15.61,15.62,15.61,15.61,237600.0,12.2779,12.2857,12.2779,12.2779,237600.0
2008-08-07 12:20:00,15.61,15.61,15.6,15.61,42400.0,12.2779,12.2779,12.27,12.2779,42400.0
2008-08-07 12:25:00,15.6,15.63,15.6,15.63,96000.0,12.27,12.2936,12.27,12.2936,96000.0
2008-08-07 12:30:00,15.63,15.63,15.62,15.63,427200.0,12.2936,12.2936,12.2857,12.2936,427200.0
2008-08-07 12:35:00,15.63,15.65,15.63,15.64,312800.0,12.2936,12.3093,12.2936,12.3015,312800.0
2008-08-07 12:40:00,15.64,15.65,15.64,15.65,58800.0,12.3015,12.3093,12.3015,12.3093,58800.0
2008-08-07 12:45:00,15.63,15.7,15.62,15.7,726800.0,12.2936,12.3486,12.2857,12.3486,726800.0
2008-08-07 12:50:00,15.7,15.7,15.68,15.68,58400.0,12.3486,12.3486,12.3329,12.3329,58400.0
2008-08-07 12:55:00,15.68,15.69,15.68,15.68,38800.0,12.3329,12.3408,12.3329,12.3329,38800.0
2008-08-07 13:00:00,15.68,15.68,15.65,15.66,36800.0,12.3329,12.3329,12.3093,12.3172,36800.0
2008-08-07 13:05:00,15.65,15.66,15.65,15.65,35200.0,12.3093,12.3172,12.3093,12.3093,35200.0
2008-08-07 13:10:00,15.65,15.69,15.65,15.67,79600.0,12.3093,12.3408,12.3093,12.325,79600.0
2008-08-07 13:15:00,15.68,15.68,15.66,15.67,69600.0,12.3329,12.3329,12.3172,12.325,69600.0
2008-08-07 13:20:00,15.67,15.67,15.66,15.67,35600.0,12.325,12.325,12.3172,12.325,35600.0
2008-08-07 13:25:00,15.67,15.67,15.65,15.67,32400.0,12.325,12.325,12.3093,12.325,32400.0
2008-08-07 13:30:00,15.67,15.69,15.66,15.66,42000.0,12.325,12.3408,12.3172,12.3172,42000.0
2008-08-07 13:35:00,15.66,15.68,15.66,15.67,47600.0,12.3172,12.3329,12.3172,12.325,47600.0
2008-08-07 13:40:00,15.66,15.68,15.66,15.68,27200.0,12.3172,12.3329,12.3172,12.3329,27200.0
2008-08-07 13:45:00,15.68,15.68,15.65,15.66,438800.0,12.3329,12.3329,12.3093,12.3172,438800.0
2008-08-07 13:50:00,15.66,15.67,15.66,15.66,58400.0,12.3172,12.325,12.3172,12.3172,58400.0
2008-08-07 13:55:00,15.66,15.66,15.64,15.64,134000.0,12.3172,12.3172,12.3015,12.3015,134000.0
2008-08-07 14:00:00,15.64,15.65,15.63,15.63,38800.0,12.3015,12.3093,12.2936,12.2936,38800.0
2008-08-07 14:05:00,15.63,15.64,15.61,15.62,136000.0,12.2936,12.3015,12.2779,12.2857,136000.0
2008-08-07 14:10:00,15.62,15.63,15.61,15.63,26400.0,12.2857,12.2936,12.2779,12.2936,26400.0
2008-08-07 14:15:00,15.63,15.64,15.62,15.63,23200.0,12.2936,12.3015,12.2857,12.2936,23200.0
2008-08-07 14:20:00,15.63,15.63,15.62,15.62,39600.0,12.2936,12.2936,12.2857,12.2857,39600.0
2008-08-07 14:25:00,15.62,15.63,15.61,15.62,66400.0,12.2857,12.2936,12.2779,12.2857,66400.0
2008-08-07 14:30:00,15.62,15.63,15.61,15.63,40000.0,12.2857,12.2936,12.2779,12.2936,40000.0
2008-08-07 14:35:00,15.63,15.63,15.6,15.61,18800.0,12.2936,12.2936,12.27,12.2779,18800.0
2008-08-07 14:40:00,15.61,15.61,15.59,15.59,14800.0,12.2779,12.2779,12.2621,12.2621,14800.0
2008-08-07 14:45:00,15.59,15.59,15.56,15.58,37200.0,12.2621,12.2621,12.2385,12.2543,37200.0
2008-08-07 14:50:00,15.58,15.59,15.56,15.58,35200.0,12.2543,12.2621,12.2385,12.2543,35200.0
2008-08-07 14:55:00,15.58,15.59,15.55,15.55,34000.0,12.2543,12.2621,12.2307,12.2307,34000.0
2008-08-07 15:00:00,15.55,15.57,15.53,15.54,101600.0,12.2307,12.2464,12.2149,12.2228,101600.0
2008-08-07 15:05:00,15.54,15.56,15.53,15.56,66800.0,12.2228,12.2385,12.2149,12.2385,66800.0
2008-08-07 15:10:00,15.56,15.56,15.54,15.55,43200.0,12.2385,12.2385,12.2228,12.2307,43200.0
2008-08-07 15:15:00,15.56,15.56,15.55,15.55,28400.0,12.2385,12.2385,12.2307,12.2307,28400.0
2008-08-07 15:20:00,15.55,15.55,15.54,15.55,14000.0,12.2307,12.2307,12.2228,12.2307,14000.0
2008-08-07 15:25:00,15.56,15.56,15.55,15.55,18400.0,12.2385,12.2385,12.2307,12.2307,18400.0
2008-08-07 15:30:00,15.55,15.55,15.47,15.47,164800.0,12.2307,12.2307,12.1677,12.1677,164800.0
2008-08-07 15:35:00,15.47,15.49,15.46,15.47,74000.0,12.1677,12.1835,12.1599,12.1677,74000.0
2008-08-07 15:40:00,15.48,15.49,15.47,15.47,104800.0,12.1756,12.1835,12.1677,12.1677,104800.0
2008-08-07 15:45:00,15.46,15.47,15.45,15.46,44800.0,12.1599,12.1677,12.152,12.1599,44800.0
2008-08-07 15:50:00,15.46,15.48,15.46,15.47,35600.0,12.1599,12.1756,12.1599,12.1677,35600.0
2008-08-07 15:55:00,15.49,15.51,15.46,15.51,56000.0,12.1835,12.1992,12.1599,12.1992,56000.0
2008-08-08 09:30:00,15.54,15.54,15.46,15.5,147200.0,12.2228,12.2228,12.1599,12.1913,147200.0
2008-08-08 09:35:00,15.52,15.61,15.5,15.6,66800.0,12.2071,12.2779,12.1913,12.27,66800.0
2008-08-08 09:40:00,15.61,15.62,15.56,15.59,122800.0,12.2779,12.2857,12.2385,12.2621,122800.0
2008-08-08 09:45:00,15.6,15.64,15.58,15.64,49200.0,12.27,12.3015,12.2543,12.3015,49200.0
2008-08-08 09:50:00,15.65,15.69,15.63,15.68,104000.0,12.3093,12.3408,12.2936,12.3329,104000.0
2008-08-08 09:55:00,15.68,15.68,15.63,15.66,84400.0,12.3329,12.3329,12.2936,12.3172,84400.0
2008-08-08 10:00:00,15.67,15.72,15.67,15.7,73600.0,12.325,12.3644,12.325,12.3486,73600.0
2008-08-08 10:05:00,15.69,15.8,15.68,15.8,124400.0,12.3408,12.4273,12.3329,12.4273,124400.0
2008-08-08 10:10:00,15.8,15.86,15.8,15.85,202000.0,12.4273,12.4745,12.4273,12.4666,202000.0
2008-08-08 10:15:00,15.86,15.89,15.84,15.85,166400.0,12.4745,12.4981,12.4588,12.4666,166400.0
2008-08-08 10:20:00,15.85,15.89,15.83,15.87,183600.0,12.4666,12.4981,12.4509,12.4824,183600.0
2008-08-08 10:25:00,15.86,15.87,15.84,15.87,44000.0,12.4745,12.4824,12.4588,12.4824,44000.0
2008-08-08 10:30:00,15.87,15.87,15.83,15.85,55600.0,12.4824,12.4824,12.4509,12.4666,55600.0
2008-08-08 10:35:00,15.84,15.87,15.84,15.86,47600.0,12.4588,12.4824,12.4588,12.4745,47600.0
2008-08-08 10:40:00,15.86,15.86,15.85,15.85,54800.0,12.4745,12.4745,12.4666,12.4666,54800.0
2008-08-08 10:45:00,15.85,15.86,15.85,15.86,46400.0,12.4666,12.4745,12.4666,12.4745,46400.0
2008-08-08 10:50:00,15.86,15.88,15.86,15.87,124800.0,12.4745,12.4902,12.4745,12.4824,124800.0
2008-08-08 10:55:00,15.87,15.88,15.86,15.87,104400.0,12.4824,12.4902,12.4745,12.4824,104400.0
2008-08-08 11:00:00,15.87,15.87,15.86,15.86,50800.0,12.4824,12.4824,12.4745,12.4745,50800.0
2008-08-08 11:05:00,15.85,15.85,15.82,15.82,98400.0,12.4666,12.4666,12.443,12.443,98400.0
2008-08-08 11:10:00,15.82,15.86,15.82,15.85,81200.0,12.443,12.4745,12.443,12.4666,81200.0
2008-08-08 11:15:00,15.85,15.86,15.84,15.85,73600.0,12.4666,12.4745,12.4588,12.4666,73600.0
2008-08-08 11:20:00,15.85,15.86,15.84,15.85,138800.0,12.4666,12.4745,12.4588,12.4666,138800.0
2008-08-08 11:25:00,15.85,15.86,15.84,15.85,162800.0,12.4666,12.4745,12.4588,12.4666,162800.0
2008-08-08 11:30:00,15.86,15.89,15.85,15.89,170400.0,12.4745,12.4981,12.4666,12.4981,170400.0
2008-08-08 11:35:00,15.89,15.89,15.86,15.86,28400.0,12.4981,12.4981,12.4745,12.4745,28400.0
2008-08-08 11:40:00,15.86,15.86,15.84,15.85,36400.0,12.4745,12.4745,12.4588,12.4666,36400.0
2008-08-08 11:45:00,15.85,15.85,15.84,15.85,86800.0,12.4666,12.4666,12.4588,12.4666,86800.0
2008-08-08 11:50:00,15.85,15.86,15.85,15.85,93600.0,12.4666,12.4745,12.4666,12.4666,93600.0
2008-08-08 11:55:00,15.85,15.86,15.85,15.86,74800.0,12.4666,12.4745,12.4666,12.4745,74800.0
2008-08-08 12:00:00,15.86,15.87,15.84,15.84,90400.0,12.4745,12.4824,12.4588,12.4588,90400.0
2008-08-08 12:05:00,15.85,15.85,15.84,15.85,26000.0,12.4666,12.4666,12.4588,12.4666,26000.0
2008-08-08 12:10:00,15.84,15.86,15.84,15.86,28800.0,12.4588,12.4745,12.4588,12.4745,28800.0
2008-08-08 12:15:00,15.87,15.88,15.86,15.88,44000.0,12.4824,12.4902,12.4745,12.4902,44000.0
2008-08-08 12:20:00,15.88,15.89,15.87,15.89,136000.0,12.4902,12.4981,12.4824,12.4981,136000.0
2008-08-08 12:25:00,15.88,15.9,15.88,15.89,48000.0,12.4902,12.506,12.4902,12.4981,48000.0
2008-08-08 12:30:00,15.89,15.89,15.87,15.87,61600.0,12.4981,12.4981,12.4824,12.4824,61600.0
2008-08-08 12:35:00,15.87,15.88,15.86,15.88,44800.0,12.4824,12.4902,12.4745,12.4902,44800.0
2008-08-08 12:40:00,15.88,15.88,15.87,15.87,45600.0,12.4902,12.4902,12.4824,12.4824,45600.0
2008-08-08 12:45:00,15.87,15.87,15.87,15.87,30400.0,12.4824,12.4824,12.4824,12.4824,30400.0
2008-08-08 12:50:00,15.87,15.88,15.87,15.88,58800.0,12.4824,12.4902,12.4824,12.4902,58800.0
2008-08-08 12:55:00,15.88,15.88,15.87,15.87,56000.0,12.4902,12.4902,12.4824,12.4824,56000.0
2008-08-08 13:00:00,15.87,15.88,15.87,15.88,29600.0,12.4824,12.4902,12.4824,12.4902,29600.0
2008-08-08 13:05:00,15.88,15.88,15.87,15.88,37200.0,12.4902,12.4902,12.4824,12.4902,37200.0
2008-08-08 13:10:00,15.87,15.88,15.86,15.87,26400.0,12.4824,12.4902,12.4745,12.4824,26400.0
2008-08-08 13:15:00,15.87,15.88,15.87,15.87,65600.0,12.4824,12.4902,12.4824,12.4824,65600.0
2008-08-08 13:20:00,15.87,15.88,15.87,15.88,24000.0,12.4824,12.4902,12.4824,12.4902,24000.0
2008-08-08 13:25:00,15.88,15.91,15.88,15.9,72400.0,12.4902,12.5138,12.4902,12.506,72400.0
2008-08-08 13:30:00,15.9,15.94,15.9,15.93,99600.0,12.506,12.5374,12.506,12.5295,99600.0
2008-08-08 13:35:00,15.93,15.93,15.9,15.93,120000.0,12.5295,12.5295,12.506,12.5295,120000.0
2008-08-08 13:40:00,15.93,15.96,15.93,15.95,145600.0,12.5295,12.5531,12.5295,12.5453,145600.0
2008-08-08 13:45:00,15.95,15.95,15.92,15.93,56000.0,12.5453,12.5453,12.5217,12.5295,56000.0
2008-08-08 13:50:00,15.94,15.94,15.93,15.93,40000.0,12.5374,12.5374,12.5295,12.5295,40000.0
2008-08-08 13:55:00,15.93,15.94,15.92,15.93,30000.0,12.5295,12.5374,12.5217,12.5295,30000.0
2008-08-08 14:00:00,15.92,15.94,15.92,15.92,100800.0,12.5217,12.5374,12.5217,12.5217,100800.0
2008-08-08 14:05:00,15.92,15.93,15.92,15.93,58400.0,12.5217,12.5295,12.5217,12.5295,58400.0
2008-08-08 14:10:00,15.93,15.93,15.92,15.93,36000.0,12.5295,12.5295,12.5217,12.5295,36000.0
2008-08-08 14:15:00,15.93,15.94,15.93,15.93,22400.0,12.5295,12.5374,12.5295,12.5295,22400.0
2008-08-08 14:20:00,15.94,15.95,15.94,15.94,100400.0,12.5374,12.5453,12.5374,12.5374,100400.0
2008-08-08 14:25:00,15.94,15.96,15.94,15.95,116000.0,12.5374,12.5531,12.5374,12.5453,116000.0
2008-08-08 14:30:00,15.95,15.96,15.95,15.95,58000.0,12.5453,12.5531,12.5453,12.5453,58000.0
2008-08-08 14:35:00,15.95,15.96,15.94,15.96,52800.0,12.5453,12.5531,12.5374,12.5531,52800.0
2008-08-08 14:40:00,15.96,15.97,15.94,15.94,94000.0,12.5531,12.561,12.5374,12.5374,94000.0
2008-08-08 14:45:00,15.95,15.96,15.94,15.94,70000.0,12.5453,12.5531,12.5374,12.5374,70000.0
2008-08-08 14:50:00,15.94,15.95,15.93,15.94,95200.0,12.5374,12.5453,12.5295,12.5374,95200.0
2008-08-08 14:55:00,15.94,15.95,15.93,15.94,60800.0,12.5374,12.5453,12.5295,12.5374,60800.0
2008-08-08 15:00:00,15.94,15.96,15.94,15.96,82800.0,12.5374,12.5531,12.5374,12.5531,82800.0
2008-08-08 15:05:00,15.96,15.96,15.94,15.95,94400.0,12.5531,12.5531,12.5374,12.5453,94400.0
2008-08-08 15:10:00,15.95,15.95,15.94,15.94,72000.0,12.5453,12.5453,12.5374,12.5374,72000.0
2008-08-08 15:15:00,15.94,15.94,15.9,15.9,80800.0,12.5374,12.5374,12.506,12.506,80800.0
2008-08-08 15:20:00,15.9,15.92,15.9,15.9,111600.0,12.506,12.5217,12.506,12.506,111600.0
2008-08-08 15:25:00,15.91,15.93,15.9,15.92,28000.0,12.5138,12.5295,12.506,12.5217,28000.0
2008-08-08 15:30:00,15.92,15.94,15.91,15.94,84400.0,12.5217,12.5374,12.5138,12.5374,84400.0
2008-08-08 15:35:00,15.93,15.96,15.93,15.95,128400.0,12.5295,12.5531,12.5295,12.5453,128400.0
2008-08-08 15:40:00,15.95,15.97,15.94,15.97,155600.0,12.5453,12.561,12.5374,12.561,155600.0
2008-08-08 15:45:00,15.97,15.99,15.96,15.96,124800.0,12.561,12.5767,12.5531,12.5531,124800.0
2008-08-08 15:50:00,15.96,15.98,15.95,15.95,156400.0,12.5531,12.5689,12.5453,12.5453,156400.0
2008-08-08 15:55:00,15.95,15.95,15.93,15.93,94800.0,12.5453,12.5453,12.5295,12.5295,94800.0
2008-08-11 09:30:00,15.97,15.98,15.95,15.95,194800.0,12.561,12.5689,12.5453,12.5453,194800.0
2008-08-11 09:35:00,15.95,15.98,15.94,15.94,90800.0,12.5453,12.5689,12.5374,12.5374,90800.0
2008-08-11 09:40:00,15.95,15.99,15.95,15.98,284400.0,12.5453,12.5767,12.5453,12.5689,284400.0
2008-08-11 09:45:00,15.97,16.0,15.96,15.96,263600.0,12.561,12.5846,12.5531,12.5531,263600.0
2008-08-11 09:50:00,15.96,15.97,15.94,15.95,95200.0,12.5531,12.561,12.5374,12.5453,95200.0
2008-08-11 09:55:00,15.95,16.01,15.94,16.0,96800.0,12.5453,12.5925,12.5374,12.5846,96800.0
2008-08-11 10:00:00,16.0,16.0,15.99,16.0,68800.0,12.5846,12.5846,12.5767,12.5846,68800.0
2008-08-11 10:05:00,16.0,16.02,15.99,16.0,52400.0,12.5846,12.6003,12.5767,12.5846,52400.0
2008-08-11 10:10:00,16.0,16.01,16.0,16.0,60400.0,12.5846,12.5925,12.5846,12.5846,60400.0
2008-08-11 10:15:00,15.99,16.04,15.98,16.04,132000.0,12.5767,12.6161,12.5689,12.6161,132000.0
2008-08-11 10:20:00,16.04,16.09,16.03,16.06,523600.0,12.6161,12.6554,12.6082,12.6318,523600.0
2008-08-11 10:25:00,16.07,16.07,16.05,16.05,30000.0,12.6397,12.6397,12.6239,12.6239,30000.0
2008-08-11 10:30:00,16.05,16.06,16.04,16.05,182400.0,12.6239,12.6318,12.6161,12.6239,182400.0
2008-08-11 10:35:00,16.05,16.05,16.04,16.05,29200.0,12.6239,12.6239,12.6161,12.6239,29200.0
2008-08-11 10:40:00,16.04,16.05,16.03,16.05,34000.0,12.6161,12.6239,12.6082,12.6239,34000.0
2008-08-11 10:45:00,16.05,16.06,16.04,16.05,52000.0,12.6239,12.6318,12.6161,12.6239,52000.0
2008-08-11 10:50:00,16.06,16.08,16.05,16.06,35600.0,12.6318,12.6475,12.6239,12.6318,35600.0
2008-08-11 10:55:00,16.06,16.08,16.06,16.07,88000.0,12.6318,12.6475,12.6318,12.6397,88000.0
2008-08-11 11:00:00,16.08,16.11,16.07,16.11,131200.0,12.6475,12.6711,12.6397,12.6711,131200.0
2008-08-11 11:05:00,16.11,16.15,16.11,16.15,210000.0,12.6711,12.7026,12.6711,12.7026,210000.0
2008-08-11 11:10:00,16.15,16.16,16.14,16.14,83600.0,12.7026,12.7105,12.6947,12.6947,83600.0
2008-08-11 11:15:00,16.14,16.14,16.13,16.13,19200.0,12.6947,12.6947,12.6869,12.6869,19200.0
2008-08-11 11:20:00,16.12,16.14,16.12,16.13,35200.0,12.679,12.6947,12.679,12.6869,35200.0
2008-08-11 11:25:00,16.14,16.17,16.14,16.17,39200.0,12.6947,12.7183,12.6947,12.7183,39200.0
2008-08-11 11:30:00,16.17,16.19,16.16,16.18,167600.0,12.7183,12.734,12.7105,12.7262,167600.0
2008-08-11 11:35:00,16.18,16.22,16.17,16.21,321600.0,12.7262,12.7576,12.7183,12.7498,321600.0
2008-08-11 11:40:00,16.22,16.22,16.21,16.22,208800.0,12.7576,12.7576,12.7498,12.7576,208800.0
2008-08-11 11:45:00,16.22,16.23,16.21,16.22,330800.0,12.7576,12.7655,12.7498,12.7576,330800.0
2008-08-11 11:50:00,16.23,16.25,16.22,16.25,142000.0,12.7655,12.7812,12.7576,12.7812,142000.0
2008-08-11 11:55:00,16.25,16.25,16.23,16.23,134400.0,12.7812,12.7812,12.7655,12.7655,134400.0
2008-08-11 12:00:00,16.23,16.25,16.23,16.25,103200.0,12.7655,12.7812,12.7655,12.7812,103200.0
2008-08-11 12:05:00,16.24,16.26,16.24,16.26,76800.0,12.7734,12.7891,12.7734,12.7891,76800.0
2008-08-11 12:10:00,16.26,16.27,16.25,16.27,78400.0,12.7891,12.797,12.7812,12.797,78400.0
2008-08-11 12:15:00,16.27,16.3,16.27,16.3,145200.0,12.797,12.8206,12.797,12.8206,145200.0
2008-08-11 12:20:00,16.3,16.33,16.3,16.33,114000.0,12.8206,12.8442,12.8206,12.8442,114000.0
2008-08-11 12:25:00,16.33,16.34,16.32,16.34,141600.0,12.8442,12.852,12.8363,12.852,141600.0
2008-08-11 12:30:00,16.34,16.34,16.32,16.32,87600.0,12.852,12.852,12.8363,12.8363,87600.0
2008-08-11 12:35:00,16.32,16.32,16.31,16.31,108400.0,12.8363,12.8363,12.8284,12.8284,108400.0
2008-08-11 12:40:00,16.31,16.33,16.31,16.32,156400.0,12.8284,12.8442,12.8284,12.8363,156400.0
2008-08-11 12:45:00,16.32,16.32,16.31,16.31,45600.0,12.8363,12.8363,12.8284,12.8284,45600.0
2008-08-11 12:50:00,16.31,16.33,16.3,16.33,115200.0,12.8284,12.8442,12.8206,12.8442,115200.0
2008-08-11 12:55:00,16.33,16.34,16.33,16.34,103200.0,12.8442,12.852,12.8442,12.852,103200.0
2008-08-11 13:00:00,16.34,16.34,16.31,16.31,45600.0,12.852,12.852,12.8284,12.8284,45600.0
2008-08-11 13:05:00,16.31,16.33,16.31,16.33,61600.0,12.8284,12.8442,12.8284,12.8442,61600.0
2008-08-11 13:10:00,16.33,16.34,16.33,16.34,75600.0,12.8442,12.852,12.8442,12.852,75600.0
2008-08-11 13:15:00,16.34,16.36,16.34,16.36,82400.0,12.852,12.8678,12.852,12.8678,82400.0
2008-08-11 13:20:00,16.36,16.38,16.36,16.38,90400.0,12.8678,12.8835,12.8678,12.8835,90400.0
2008-08-11 13:25:00,16.38,16.38,16.37,16.38,164400.0,12.8835,12.8835,12.8756,12.8835,164400.0
2008-08-11 13:30:00,16.38,16.42,16.38,16.42,130400.0,12.8835,12.915,12.8835,12.915,130400.0
2008-08-11 13:35:00,16.42,16.43,16.42,16.43,144400.0,12.915,12.9228,12.915,12.9228,144400.0
2008-08-11 13:40:00,16.42,16.43,16.39,16.4,90400.0,12.915,12.9228,12.8914,12.8992,90400.0
2008-08-11 13:45:00,16.4,16.42,16.4,16.42,90800.0,12.8992,12.915,12.8992,12.915,90800.0
2008-08-11 13:50:00,16.42,16.47,16.41,16.46,198000.0,12.915,12.9543,12.9071,12.9464,198000.0
2008-08-11 13:55:00,16.46,16.47,16.43,16.43,145600.0,12.9464,12.9543,12.9228,12.9228,145600.0
2008-08-11 14:00:00,16.43,16.43,16.38,16.42,79200.0,12.9228,12.9228,12.8835,12.915,79200.0
2008-08-11 14:05:00,16.42,16.43,16.42,16.42,177600.0,12.915,12.9228,12.915,12.915,177600.0
2008-08-11 14:10:00,16.42,16.42,16.39,16.39,144400.0,12.915,12.915,12.8914,12.8914,144400.0
2008-08-11 14:15:00,16.4,16.4,16.38,16.38,120400.0,12.8992,12.8992,12.8835,12.8835,120400.0
2008-08-11 14:20:00,16.39,16.39,16.35,16.38,216400.0,12.8914,12.8914,12.8599,12.8835,216400.0
2008-08-11 14:25:00,16.38,16.39,16.37,16.38,165200.0,12.8835,12.8914,12.8756,12.8835,165200.0
2008-08-11 14:30:00,16.39,16.39,16.38,16.38,116000.0,12.8914,12.8914,12.8835,12.8835,116000.0
2008-08-11 14:35:00,16.38,16.38,16.31,16.34,189600.0,12.8835,12.8835,12.8284,12.852,189600.0
2008-08-11 14:40:00,16.35,16.35,16.29,16.3,112400.0,12.8599,12.8599,12.8127,12.8206,112400.0
2008-08-11 14:45:00,16.3,16.34,16.3,16.31,980800.0,12.8206,12.852,12.8206,12.8284,980800.0
2008-08-11 14:50:00,16.32,16.33,16.3,16.3,369200.0,12.8363,12.8442,12.8206,12.8206,369200.0
2008-08-11 14:55:00,16.3,16.34,16.3,16.34,363600.0,12.8206,12.852,12.8206,12.852,363600.0
2008-08-11 15:00:00,16.34,16.36,16.34,16.36,189600.0,12.852,12.8678,12.852,12.8678,189600.0
2008-08-11 15:05:00,16.36,16.38,16.36,16.36,195600.0,12.8678,12.8835,12.8678,12.8678,195600.0
2008-08-11 15:10:00,16.36,16.36,16.35,16.35,346000.0,12.8678,12.8678,12.8599,12.8599,346000.0
2008-08-11 15:15:00,16.35,16.35,16.33,16.33,274400.0,12.8599,12.8599,12.8442,12.8442,274400.0
2008-08-11 15:20:00,16.33,16.34,16.3,16.31,453600.0,12.8442,12.852,12.8206,12.8284,453600.0
2008-08-11 15:25:00,16.31,16.32,16.3,16.31,147600.0,12.8284,12.8363,12.8206,12.8284,147600.0
2008-08-11 15:30:00,16.31,16.31,16.24,16.24,836800.0,12.8284,12.8284,12.7734,12.7734,836800.0
2008-08-11 15:35:00,16.24,16.27,16.23,16.26,1024400.0,12.7734,12.797,12.7655,12.7891,1024400.0
2008-08-11 15:40:00,16.26,16.29,16.26,16.28,435600.0,12.7891,12.8127,12.7891,12.8048,435600.0
2008-08-11 15:45:00,16.28,16.29,16.26,16.29,415200.0,12.8048,12.8127,12.7891,12.8127,415200.0
2008-08-11 15:50:00,16.3,16.32,16.3,16.3,196400.0,12.8206,12.8363,12.8206,12.8206,196400.0
2008-08-11 15:55:00,16.3,16.33,16.29,16.32,454800.0,12.8206,12.8442,12.8127,12.8363,454800.0
2008-08-12 09:30:00,16.29,16.29,16.25,16.25,186800.0,12.8127,12.8127,12.7812,12.7812,186800.0
2008-08-12 09:35:00,16.25,16.27,16.21,16.21,87600.0,12.7812,12.797,12.7498,12.7498,87600.0
2008-08-12 09:40:00,16.21,16.26,16.21,16.25,47200.0,12.7498,12.7891,12.7498,12.7812,47200.0
2008-08-12 09:45:00,16.26,16.29,16.22,16.23,45600.0,12.7891,12.8127,12.7576,12.7655,45600.0
2008-08-12 09:50:00,16.23,16.25,16.2,16.2,333200.0,12.7655,12.7812,12.7419,12.7419,333200.0
2008-08-12 09:55:00,16.2,16.25,16.2,16.23,66400.0,12.7419,12.7812,12.7419,12.7655,66400.0
2008-08-12 10:00:00,16.23,16.26,16.21,16.25,274800.0,12.7655,12.7891,12.7498,12.7812,274800.0
2008-08-12 10:05:00,16.25,16.29,16.25,16.27,671200.0,12.7812,12.8127,12.7812,12.797,671200.0
2008-08-12 10:10:00,16.27,16.3,16.25,16.29,178000.0,12.797,12.8206,12.7812,12.8127,178000.0
2008-08-12 10:15:00,16.28,16.32,16.28,16.3,268400.0,12.8048,12.8363,12.8048,12.8206,268400.0
2008-08-12 10:20:00,16.3,16.3,16.26,16.26,43600.0,12.8206,12.8206,12.7891,12.7891,43600.0
2008-08-12 10:25:00,16.25,16.25,16.2,16.2,864400.0,12.7812,12.7812,12.7419,12.7419,864400.0
2008-08-12 10:30:00,16.2,16.2,16.15,16.16,554800.0,12.7419,12.7419,12.7026,12.7105,554800.0
2008-08-12 10:35:00,16.16,16.19,16.16,16.17,353600.0,12.7105,12.734,12.7105,12.7183,353600.0
2008-08-12 10:40:00,16.18,16.22,16.18,16.22,78800.0,12.7262,12.7576,12.7262,12.7576,78800.0
2008-08-12 10:45:00,16.22,16.22,16.18,16.2,36000.0,12.7576,12.7576,12.7262,12.7419,36000.0
2008-08-12 10:50:00,16.2,16.2,16.17,16.18,22000.0,12.7419,12.7419,12.7183,12.7262,22000.0
2008-08-12 10:55:00,16.18,16.2,16.18,16.2,45200.0,12.7262,12.7419,12.7262,12.7419,45200.0
2008-08-12 11:00:00,16.19,16.2,16.17,16.18,89200.0,12.734,12.7419,12.7183,12.7262,89200.0
2008-08-12 11:05:00,16.17,16.23,16.17,16.23,78000.0,12.7183,12.7655,12.7183,12.7655,78000.0
2008-08-12 11:10:00,16.23,16.24,16.21,16.23,201600.0,12.7655,12.7734,12.7498,12.7655,201600.0
2008-08-12 11:15:00,16.23,16.25,16.23,16.25,97200.0,12.7655,12.7812,12.7655,12.7812,97200.0
2008-08-12 11:20:00,16.26,16.27,16.25,16.25,30400.0,12.7891,12.797,12.7812,12.7812,30400.0
2008-08-12 11:25:00,16.25,16.28,16.25,16.28,125200.0,12.7812,12.8048,12.7812,12.8048,125200.0
2008-08-12 11:30:00,16.28,16.28,16.26,16.27,112400.0,12.8048,12.8048,12.7891,12.797,112400.0
2008-08-12 11:35:00,16.26,16.26,16.25,16.25,52800.0,12.7891,12.7891,12.7812,12.7812,52800.0
2008-08-12 11:40:00,16.24,16.25,16.24,16.25,36000.0,12.7734,12.7812,12.7734,12.7812,36000.0
2008-08-12 11:45:00,16.25,16.27,16.25,16.25,47600.0,12.7812,12.797,12.7812,12.7812,47600.0
2008-08-12 11:50:00,16.25,16.26,16.25,16.25,33200.0,12.7812,12.7891,12.7812,12.7812,33200.0
2008-08-12 11:55:00,16.25,16.25,16.23,16.24,34000.0,12.7812,12.7812,12.7655,12.7734,34000.0
2008-08-12 12:00:00,16.24,16.24,16.23,16.24,34000.0,12.7734,12.7734,12.7655,12.7734,34000.0
2008-08-12 12:05:00,16.24,16.25,16.23,16.23,66800.0,12.7734,12.7812,12.7655,12.7655,66800.0
2008-08-12 12:10:00,16.23,16.24,16.22,16.23,76400.0,12.7655,12.7734,12.7576,12.7655,76400.0
2008-08-12 12:15:00,16.23,16.24,16.22,16.23,47200.0,12.7655,12.7734,12.7576,12.7655,47200.0
2008-08-12 12:20:00,16.23,16.25,16.23,16.24,42800.0,12.7655,12.7812,12.7655,12.7734,42800.0
2008-08-12 12:25:00,16.24,16.25,16.23,16.24,40000.0,12.7734,12.7812,12.7655,12.7734,40000.0
2008-08-12 12:30:00,16.23,16.24,16.2,16.2,51600.0,12.7655,12.7734,12.7419,12.7419,51600.0
2008-08-12 12:35:00,16.2,16.21,16.2,16.2,45200.0,12.7419,12.7498,12.7419,12.7419,45200.0
2008-08-12 12:40:00,16.2,16.22,16.2,16.21,67200.0,12.7419,12.7576,12.7419,12.7498,67200.0
2008-08-12 12:45:00,16.21,16.22,16.21,16.21,32000.0,12.7498,12.7576,12.7498,12.7498,32000.0
2008-08-12 12:50:00,16.21,16.23,16.21,16.23,84800.0,12.7498,12.7655,12.7498,12.7655,84800.0
2008-08-12 12:55:00,16.23,16.24,16.22,16.24,857200.0,12.7655,12.7734,12.7576,12.7734,857200.0
2008-08-12 13:00:00,16.24,16.25,16.23,16.25,66000.0,12.7734,12.7812,12.7655,12.7812,66000.0
2008-08-12 13:05:00,16.26,16.26,16.25,16.26,38000.0,12.7891,12.7891,12.7812,12.7891,38000.0
2008-08-12 13:10:00,16.25,16.26,16.25,16.25,157200.0,12.7812,12.7891,12.7812,12.7812,157200.0
2008-08-12 13:15:00,16.25,16.26,16.25,16.25,124800.0,12.7812,12.7891,12.7812,12.7812,124800.0
2008-08-12 13:20:00,16.25,16.25,16.23,16.23,14800.0,12.7812,12.7812,12.7655,12.7655,14800.0
2008-08-12 13:25:00,16.22,16.24,16.21,16.22,86000.0,12.7576,12.7734,12.7498,12.7576,86000.0
2008-08-12 13:30:00,16.22,16.22,16.2,16.21,167200.0,12.7576,12.7576,12.7419,12.7498,167200.0
2008-08-12 13:35:00,16.21,16.21,16.2,16.2,292000.0,12.7498,12.7498,12.7419,12.7419,292000.0
2008-08-12 13:40:00,16.2,16.22,16.2,16.22,637600.0,12.7419,12.7576,12.7419,12.7576,637600.0
2008-08-12 13:45:00,16.22,16.23,16.22,16.23,65600.0,12.7576,12.7655,12.7576,12.7655,65600.0
2008-08-12 13:50:00,16.23,16.23,16.2,16.21,131200.0,12.7655,12.7655,12.7419,12.7498,131200.0
2008-08-12 13:55:00,16.21,16.21,16.2,16.2,99200.0,12.7498,12.7498,12.7419,12.7419,99200.0
2008-08-12 14:00:00,16.2,16.22,16.2,16.21,100000.0,12.7419,12.7576,12.7419,12.7498,100000.0
2008-08-12 14:05:00,16.21,16.23,16.18,16.18,111600.0,12.7498,12.7655,12.7262,12.7262,111600.0
2008-08-12 14:10:00,16.18,16.2,16.18,16.19,185200.0,12.7262,12.7419,12.7262,12.734,185200.0
2008-08-12 14:15:00,16.19,16.19,16.18,16.19,57200.0,12.734,12.734,12.7262,12.734,57200.0
2008-08-12 14:20:00,16.19,16.22,16.19,16.22,233200.0,12.734,12.7576,12.734,12.7576,233200.0
2008-08-12 14:25:00,16.22,16.25,16.22,16.23,228400.0,12.7576,12.7812,12.7576,12.7655,228400.0
2008-08-12 14:30:00,16.23,16.24,16.23,16.23,86000.0,12.7655,12.7734,12.7655,12.7655,86000.0
2008-08-12 14:35:00,16.24,16.24,16.23,16.24,34000.0,12.7734,12.7734,12.7655,12.7734,34000.0
2008-08-12 14:40:00,16.24,16.24,16.23,16.23,57600.0,12.7734,12.7734,12.7655,12.7655,57600.0
2008-08-12 14:45:00,16.23,16.24,16.22,16.22,30800.0,12.7655,12.7734,12.7576,12.7576,30800.0
2008-08-12 14:50:00,16.22,16.23,16.21,16.23,79600.0,12.7576,12.7655,12.7498,12.7655,79600.0
2008-08-12 14:55:00,16.23,16.24,16.21,16.21,75200.0,12.7655,12.7734,12.7498,12.7498,75200.0
2008-08-12 15:00:00,16.21,16.21,16.17,16.17,562400.0,12.7498,12.7498,12.7183,12.7183,562400.0
2008-08-12 15:05:00,16.17,16.19,16.17,16.18,307600.0,12.7183,12.734,12.7183,12.7262,307600.0
2008-08-12 15:10:00,16.18,16.19,16.13,16.15,254400.0,12.7262,12.734,12.6869,12.7026,254400.0
2008-08-12 15:15:00,16.15,16.19,16.15,16.17,161600.0,12.7026,12.734,12.7026,12.7183,161600.0
2008-08-12 15:20:00,16.18,16.18,16.15,16.16,75600.0,12.7262,12.7262,12.7026,12.7105,75600.0
2008-08-12 15:25:00,16.15,16.2,16.15,16.18,120400.0,12.7026,12.7419,12.7026,12.7262,120400.0
2008-08-12 15:30:00,16.18,16.18,16.12,16.13,61200.0,12.7262,12.7262,12.679,12.6869,61200.0
2008-08-12 15:35:00,16.13,16.15,16.13,16.14,26800.0,12.6869,12.7026,12.6869,12.6947,26800.0
2008-08-12 15:40:00,16.13,16.19,16.13,16.16,520000.0,12.6869,12.734,12.6869,12.7105,520000.0
2008-08-12 15:45:00,16.15,16.18,16.15,16.17,125200.0,12.7026,12.7262,12.7026,12.7183,125200.0
2008-08-12 15:50:00,16.17,16.18,16.16,16.18,212400.0,12.7183,12.7262,12.7105,12.7262,212400.0
2008-08-12 15:55:00,16.18,16.21,16.17,16.19,547200.0,12.7262,12.7498,12.7183,12.734,547200.0
2008-08-12 16:00:00,16.2,16.2,16.19,16.19,43200.0,12.7419,12.7419,12.734,12.734,43200.0
2008-08-12 16:05:00,16.19,16.19,16.19,16.19,0.0,12.734,12.734,12.734,12.734,0.0
2008-08-12 16:10:00,16.19,16.19,16.19,16.19,0.0,12.734,12.734,12.734,12.734,0.0
2008-08-13 09:30:00,16.18,16.22,16.17,16.2,256400.0,12.7262,12.7576,12.7183,12.7419,256400.0
2008-08-13 09:35:00,16.2,16.21,16.16,16.16,106400.0,12.7419,12.7498,12.7105,12.7105,106400.0
2008-08-13 09:40:00,16.16,16.17,16.13,16.16,273200.0,12.7105,12.7183,12.6869,12.7105,273200.0
2008-08-13 09:45:00,16.16,16.16,16.11,16.14,234400.0,12.7105,12.7105,12.6711,12.6947,234400.0
2008-08-13 09:50:00,16.14,16.16,16.12,16.15,39600.0,12.6947,12.7105,12.679,12.7026,39600.0
2008-08-13 09:55:00,16.15,16.16,16.15,16.16,95200.0,12.7026,12.7105,12.7026,12.7105,95200.0
2008-08-13 10:00:00,16.17,16.21,16.14,16.21,138400.0,12.7183,12.7498,12.6947,12.7498,138400.0
2008-08-13 10:05:00,16.2,16.21,16.17,16.18,220000.0,12.7419,12.7498,12.7183,12.7262,220000.0
2008-08-13 10:10:00,16.17,16.17,16.14,16.16,48400.0,12.7183,12.7183,12.6947,12.7105,48400.0
2008-08-13 10:15:00,16.15,16.16,16.14,16.16,29200.0,12.7026,12.7105,12.6947,12.7105,29200.0
2008-08-13 10:20:00,16.16,16.2,16.16,16.19,58800.0,12.7105,12.7419,12.7105,12.734,58800.0
2008-08-13 10:25:00,16.2,16.2,16.17,16.17,46000.0,12.7419,12.7419,12.7183,12.7183,46000.0
2008-08-13 10:30:00,16.17,16.17,16.15,16.16,176000.0,12.7183,12.7183,12.7026,12.7105,176000.0
2008-08-13 10:35:00,16.16,16.16,16.13,16.14,272400.0,12.7105,12.7105,12.6869,12.6947,272400.0
2008-08-13 10:40:00,16.14,16.15,16.12,16.13,166000.0,12.6947,12.7026,12.679,12.6869,166000.0
2008-08-13 10:45:00,16.13,16.16,16.13,16.16,115200.0,12.6869,12.7105,12.6869,12.7105,115200.0
2008-08-13 10:50:00,16.16,16.16,16.13,16.15,104000.0,12.7105,12.7105,12.6869,12.7026,104000.0
2008-08-13 10:55:00,16.16,16.16,16.15,16.16,46000.0,12.7105,12.7105,12.7026,12.7105,46000.0
2008-08-13 11:00:00,16.16,16.18,16.16,16.16,961600.0,12.7105,12.7262,12.7105,12.7105,961600.0
2008-08-13 11:05:00,16.15,16.16,16.09,16.09,593200.0,12.7026,12.7105,12.6554,12.6554,593200.0
2008-08-13 11:10:00,16.09,16.09,16.06,16.06,514800.0,12.6554,12.6554,12.6318,12.6318,514800.0
2008-08-13 11:15:00,16.06,16.09,16.06,16.09,34000.0,12.6318,12.6554,12.6318,12.6554,34000.0
2008-08-13 11:20:00,16.1,16.1,16.08,16.08,46800.0,12.6633,12.6633,12.6475,12.6475,46800.0
2008-08-13 11:25:00,16.08,16.08,16.07,16.07,40400.0,12.6475,12.6475,12.6397,12.6397,40400.0
2008-08-13 11:30:00,16.08,16.08,16.05,16.06,77200.0,12.6475,12.6475,12.6239,12.6318,77200.0
2008-08-13 11:35:00,16.06,16.09,16.06,16.08,90800.0,12.6318,12.6554,12.6318,12.6475,90800.0
2008-08-13 11:40:00,16.08,16.08,16.05,16.06,36000.0,12.6475,12.6475,12.6239,12.6318,36000.0
2008-08-13 11:45:00,16.06,16.06,16.05,16.05,46400.0,12.6318,12.6318,12.6239,12.6239,46400.0
2008-08-13 11:50:00,16.05,16.06,16.05,16.05,33600.0,12.6239,12.6318,12.6239,12.6239,33600.0
2008-08-13 11:55:00,16.05,16.05,16.01,16.03,63600.0,12.6239,12.6239,12.5925,12.6082,63600.0
2008-08-13 12:00:00,16.03,16.04,16.02,16.04,18400.0,12.6082,12.6161,12.6003,12.6161,18400.0
2008-08-13 12:05:00,16.04,16.05,16.01,16.01,22400.0,12.6161,12.6239,12.5925,12.5925,22400.0
2008-08-13 12:10:00,16.0,16.01,16.0,16.01,45200.0,12.5846,12.5925,12.5846,12.5925,45200.0
2008-08-13 12:15:00,16.01,16.02,16.01,16.01,14000.0,12.5925,12.6003,12.5925,12.5925,14000.0
2008-08-13 12:20:00,16.03,16.05,16.02,16.03,471600.0,12.6082,12.6239,12.6003,12.6082,471600.0
2008-08-13 12:25:00,16.03,16.05,16.03,16.04,23600.0,12.6082,12.6239,12.6082,12.6161,23600.0
2008-08-13 12:30:00,16.04,16.07,16.03,16.07,50400.0,12.6161,12.6397,12.6082,12.6397,50400.0
2008-08-13 12:35:00,16.06,16.08,16.06,16.08,20000.0,12.6318,12.6475,12.6318,12.6475,20000.0
2008-08-13 12:40:00,16.07,16.1,16.07,16.09,459200.0,12.6397,12.6633,12.6397,12.6554,459200.0
2008-08-13 12:45:00,16.09,16.09,16.06,16.07,64800.0,12.6554,12.6554,12.6318,12.6397,64800.0
2008-08-13 12:50:00,16.07,16.07,16.05,16.06,130400.0,12.6397,12.6397,12.6239,12.6318,130400.0
2008-08-13 12:55:00,16.05,16.08,16.05,16.08,162800.0,12.6239,12.6475,12.6239,12.6475,162800.0
2008-08-13 13:00:00,16.08,16.09,16.07,16.08,46400.0,12.6475,12.6554,12.6397,12.6475,46400.0
2008-08-13 13:05:00,16.08,16.09,16.08,16.08,21200.0,12.6475,12.6554,12.6475,12.6475,21200.0
2008-08-13 13:10:00,16.07,16.08,16.05,16.06,43200.0,12.6397,12.6475,12.6239,12.6318,43200.0
2008-08-13 13:15:00,16.05,16.06,16.05,16.06,40800.0,12.6239,12.6318,12.6239,12.6318,40800.0
2008-08-13 13:20:00,16.07,16.1,16.06,16.1,570000.0,12.6397,12.6633,12.6318,12.6633,570000.0
2008-08-13 13:25:00,16.1,16.16,16.1,16.16,291600.0,12.6633,12.7105,12.6633,12.7105,291600.0
2008-08-13 13:30:00,16.16,16.22,16.16,16.17,451600.0,12.7105,12.7576,12.7105,12.7183,451600.0
2008-08-13 13:35:00,16.17,16.2,16.16,16.19,43200.0,12.7183,12.7419,12.7105,12.734,43200.0
2008-08-13 13:40:00,16.2,16.22,16.17,16.17,56800.0,12.7419,12.7576,12.7183,12.7183,56800.0
2008-08-13 13:45:00,16.17,16.17,16.15,16.15,24000.0,12.7183,12.7183,12.7026,12.7026,24000.0
2008-08-13 13:50:00,16.15,16.18,16.15,16.17,159600.0,12.7026,12.7262,12.7026,12.7183,159600.0
2008-08-13 13:55:00,16.17,16.22,16.17,16.21,230800.0,12.7183,12.7576,12.7183,12.7498,230800.0
2008-08-13 14:00:00,16.2,16.21,16.18,16.2,108400.0,12.7419,12.7498,12.7262,12.7419,108400.0
2008-08-13 14:05:00,16.2,16.2,16.18,16.19,40400.0,12.7419,12.7419,12.7262,12.734,40400.0
2008-08-13 14:10:00,16.19,16.2,16.18,16.19,24400.0,12.734,12.7419,12.7262,12.734,24400.0
2008-08-13 14:15:00,16.19,16.19,16.17,16.19,43200.0,12.734,12.734,12.7183,12.734,43200.0
2008-08-13 14:20:00,16.2,16.2,16.19,16.19,17200.0,12.7419,12.7419,12.734,12.734,17200.0
2008-08-13 14:25:00,16.19,16.22,16.18,16.18,147600.0,12.734,12.7576,12.7262,12.7262,147600.0
2008-08-13 14:30:00,16.18,16.18,16.17,16.18,27200.0,12.7262,12.7262,12.7183,12.7262,27200.0
2008-08-13 14:35:00,16.18,16.2,16.18,16.2,29200.0,12.7262,12.7419,12.7262,12.7419,29200.0
2008-08-13 14:40:00,16.21,16.28,16.2,16.28,41200.0,12.7498,12.8048,12.7419,12.8048,41200.0
2008-08-13 14:45:00,16.29,16.29,16.25,16.26,161600.0,12.8127,12.8127,12.7812,12.7891,161600.0
2008-08-13 14:50:00,16.25,16.25,16.23,16.24,14400.0,12.7812,12.7812,12.7655,12.7734,14400.0
2008-08-13 14:55:00,16.24,16.29,16.24,16.29,56800.0,12.7734,12.8127,12.7734,12.8127,56800.0
2008-08-13 15:00:00,16.28,16.3,16.26,16.27,53600.0,12.8048,12.8206,12.7891,12.797,53600.0
2008-08-13 15:05:00,16.25,16.26,16.25,16.25,24000.0,12.7812,12.7891,12.7812,12.7812,24000.0
2008-08-13 15:10:00,16.25,16.27,16.25,16.27,52400.0,12.7812,12.797,12.7812,12.797,52400.0
2008-08-13 15:15:00,16.28,16.29,16.24,16.25,46400.0,12.8048,12.8127,12.7734,12.7812,46400.0
2008-08-13 15:20:00,16.25,16.25,16.22,16.24,102000.0,12.7812,12.7812,12.7576,12.7734,102000.0
2008-08-13 15:25:00,16.24,16.25,16.23,16.25,24000.0,12.7734,12.7812,12.7655,12.7812,24000.0
2008-08-13 15:30:00,16.25,16.25,16.2,16.22,195600.0,12.7812,12.7812,12.7419,12.7576,195600.0
2008-08-13 15:35:00,16.21,16.22,16.19,16.21,142800.0,12.7498,12.7576,12.734,12.7498,142800.0
2008-08-13 15:40:00,16.22,16.22,16.18,16.18,82800.0,12.7576,12.7576,12.7262,12.7262,82800.0
2008-08-13 15:45:00,16.18,16.2,16.17,16.18,54400.0,12.7262,12.7419,12.7183,12.7262,54400.0
2008-08-13 15:50:00,16.17,16.21,16.17,16.21,148000.0,12.7183,12.7498,12.7183,12.7498,148000.0
2008-08-13 15:55:00,16.21,16.24,16.21,16.22,150400.0,12.7498,12.7734,12.7498,12.7576,150400.0
2008-08-13 16:00:00,16.23,16.23,16.2,16.2,175200.0,12.7655,12.7655,12.7419,12.7419,175200.0
2008-08-13 16:05:00,16.22,16.22,16.22,16.22,800.0,12.7576,12.7576,12.7576,12.7576,800.0
2008-08-13 16:10:00,16.21,16.21,16.21,16.21,40000.0,12.7498,12.7498,12.7498,12.7498,40000.0
2008-08-14 09:30:00,16.13,16.15,16.11,16.12,54800.0,12.6869,12.7026,12.6711,12.679,54800.0
2008-08-14 09:35:00,16.11,16.16,16.11,16.15,64400.0,12.6711,12.7105,12.6711,12.7026,64400.0
2008-08-14 09:40:00,16.15,16.18,16.14,16.16,80800.0,12.7026,12.7262,12.6947,12.7105,80800.0
2008-08-14 09:45:00,16.16,16.17,16.13,16.13,69600.0,12.7105,12.7183,12.6869,12.6869,69600.0
2008-08-14 09:50:00,16.13,16.17,16.13,16.17,134000.0,12.6869,12.7183,12.6869,12.7183,134000.0
2008-08-14 09:55:00,16.16,16.2,16.15,16.2,117200.0,12.7105,12.7419,12.7026,12.7419,117200.0
2008-08-14 10:00:00,16.2,16.21,16.19,16.19,155600.0,12.7419,12.7498,12.734,12.734,155600.0
2008-08-14 10:05:00,16.19,16.21,16.18,16.18,72000.0,12.734,12.7498,12.7262,12.7262,72000.0
2008-08-14 10:10:00,16.18,16.2,16.18,16.18,103200.0,12.7262,12.7419,12.7262,12.7262,103200.0
2008-08-14 10:15:00,16.18,16.21,16.18,16.2,48000.0,12.7262,12.7498,12.7262,12.7419,48000.0
2008-08-14 10:20:00,16.2,16.23,16.19,16.21,119600.0,12.7419,12.7655,12.734,12.7498,119600.0
2008-08-14 10:25:00,16.22,16.24,16.21,16.24,82400.0,12.7576,12.7734,12.7498,12.7734,82400.0
2008-08-14 10:30:00,16.25,16.27,16.24,16.27,123200.0,12.7812,12.797,12.7734,12.797,123200.0
2008-08-14 10:35:00,16.26,16.29,16.26,16.28,118800.0,12.7891,12.8127,12.7891,12.8048,118800.0
2008-08-14 10:40:00,16.27,16.32,16.27,16.32,129200.0,12.797,12.8363,12.797,12.8363,129200.0
2008-08-14 10:45:00,16.32,16.34,16.31,16.32,67200.0,12.8363,12.852,12.8284,12.8363,67200.0
2008-08-14 10:50:00,16.32,16.34,16.31,16.32,98000.0,12.8363,12.852,12.8284,12.8363,98000.0
2008-08-14 10:55:00,16.32,16.32,16.3,16.32,53200.0,12.8363,12.8363,12.8206,12.8363,53200.0
2008-08-14 11:00:00,16.32,16.32,16.29,16.31,56000.0,12.8363,12.8363,12.8127,12.8284,56000.0
2008-08-14 11:05:00,16.31,16.33,16.31,16.33,84000.0,12.8284,12.8442,12.8284,12.8442,84000.0
2008-08-14 11:10:00,16.33,16.34,16.32,16.34,72800.0,12.8442,12.852,12.8363,12.852,72800.0
2008-08-14 11:15:00,16.33,16.35,16.33,16.35,146400.0,12.8442,12.8599,12.8442,12.8599,146400.0
2008-08-14 11:20:00,16.35,16.35,16.33,16.33,93600.0,12.8599,12.8599,12.8442,12.8442,93600.0
2008-08-14 11:25:00,16.34,16.34,16.33,16.33,67200.0,12.852,12.852,12.8442,12.8442,67200.0
2008-08-14 11:30:00,16.33,16.33,16.32,16.32,46800.0,12.8442,12.8442,12.8363,12.8363,46800.0
2008-08-14 11:35:00,16.32,16.35,16.32,16.34,164400.0,12.8363,12.8599,12.8363,12.852,164400.0
2008-08-14 11:40:00,16.34,16.35,16.32,16.33,78400.0,12.852,12.8599,12.8363,12.8442,78400.0
2008-08-14 11:45:00,16.33,16.34,16.32,16.32,37600.0,12.8442,12.852,12.8363,12.8363,37600.0
2008-08-14 11:50:00,16.32,16.33,16.31,16.32,53200.0,12.8363,12.8442,12.8284,12.8363,53200.0
2008-08-14 11:55:00,16.33,16.34,16.33,16.33,64400.0,12.8442,12.852,12.8442,12.8442,64400.0
2008-08-14 12:00:00,16.33,16.34,16.33,16.33,41200.0,12.8442,12.852,12.8442,12.8442,41200.0
2008-08-14 12:05:00,16.33,16.36,16.33,16.34,95600.0,12.8442,12.8678,12.8442,12.852,95600.0
2008-08-14 12:10:00,16.35,16.38,16.35,16.35,119600.0,12.8599,12.8835,12.8599,12.8599,119600.0
2008-08-14 12:15:00,16.35,16.36,16.34,16.36,95600.0,12.8599,12.8678,12.852,12.8678,95600.0
2008-08-14 12:20:00,16.35,16.35,16.33,16.34,65600.0,12.8599,12.8599,12.8442,12.852,65600.0
2008-08-14 12:25:00,16.33,16.34,16.31,16.32,22800.0,12.8442,12.852,12.8284,12.8363,22800.0
2008-08-14 12:30:00,16.32,16.34,16.31,16.33,78000.0,12.8363,12.852,12.8284,12.8442,78000.0
2008-08-14 12:35:00,16.33,16.34,16.32,16.32,85200.0,12.8442,12.852,12.8363,12.8363,85200.0
2008-08-14 12:40:00,16.33,16.37,16.33,16.37,91200.0,12.8442,12.8756,12.8442,12.8756,91200.0
2008-08-14 12:45:00,16.37,16.4,16.37,16.37,130400.0,12.8756,12.8992,12.8756,12.8756,130400.0
2008-08-14 12:50:00,16.38,16.38,16.36,16.37,55200.0,12.8835,12.8835,12.8678,12.8756,55200.0
2008-08-14 12:55:00,16.37,16.37,16.36,16.36,41200.0,12.8756,12.8756,12.8678,12.8678,41200.0
2008-08-14 13:00:00,16.36,16.36,16.36,16.36,10800.0,12.8678,12.8678,12.8678,12.8678,10800.0
2008-08-14 13:05:00,16.36,16.36,16.35,16.35,8400.0,12.8678,12.8678,12.8599,12.8599,8400.0
2008-08-14 13:10:00,16.35,16.35,16.35,16.35,34400.0,12.8599,12.8599,12.8599,12.8599,34400.0
2008-08-14 13:15:00,16.36,16.36,16.33,16.33,15200.0,12.8678,12.8678,12.8442,12.8442,15200.0
2008-08-14 13:20:00,16.33,16.34,16.33,16.34,24400.0,12.8442,12.852,12.8442,12.852,24400.0
2008-08-14 13:25:00,16.34,16.34,16.32,16.32,53200.0,12.852,12.852,12.8363,12.8363,53200.0
2008-08-14 13:30:00,16.32,16.32,16.29,16.3,50000.0,12.8363,12.8363,12.8127,12.8206,50000.0
2008-08-14 13:35:00,16.3,16.31,16.29,16.3,63200.0,12.8206,12.8284,12.8127,12.8206,63200.0
2008-08-14 13:40:00,16.3,16.32,16.3,16.32,9600.0,12.8206,12.8363,12.8206,12.8363,9600.0
2008-08-14 13:45:00,16.31,16.31,16.29,16.31,34000.0,12.8284,12.8284,12.8127,12.8284,34000.0
2008-08-14 13:50:00,16.3,16.31,16.3,16.31,36800.0,12.8206,12.8284,12.8206,12.8284,36800.0
2008-08-14 13:55:00,16.3,16.32,16.3,16.32,50000.0,12.8206,12.8363,12.8206,12.8363,50000.0
2008-08-14 14:00:00,16.32,16.34,16.32,16.33,69200.0,12.8363,12.852,12.8363,12.8442,69200.0
2008-08-14 14:05:00,16.32,16.33,16.31,16.33,70800.0,12.8363,12.8442,12.8284,12.8442,70800.0
2008-08-14 14:10:00,16.33,16.34,16.32,16.33,40400.0,12.8442,12.852,12.8363,12.8442,40400.0
2008-08-14 14:15:00,16.33,16.35,16.33,16.34,77600.0,12.8442,12.8599,12.8442,12.852,77600.0
2008-08-14 14:20:00,16.34,16.34,16.31,16.31,29600.0,12.852,12.852,12.8284,12.8284,29600.0
2008-08-14 14:25:00,16.32,16.33,16.32,16.32,42400.0,12.8363,12.8442,12.8363,12.8363,42400.0
2008-08-14 14:30:00,16.32,16.32,16.31,16.31,18400.0,12.8363,12.8363,12.8284,12.8284,18400.0
2008-08-14 14:35:00,16.31,16.32,16.31,16.31,45200.0,12.8284,12.8363,12.8284,12.8284,45200.0
2008-08-14 14:40:00,16.31,16.34,16.31,16.31,55200.0,12.8284,12.852,12.8284,12.8284,55200.0
2008-08-14 14:45:00,16.31,16.31,16.29,16.3,75200.0,12.8284,12.8284,12.8127,12.8206,75200.0
2008-08-14 14:50:00,16.3,16.32,16.3,16.32,46000.0,12.8206,12.8363,12.8206,12.8363,46000.0
2008-08-14 14:55:00,16.32,16.32,16.31,16.31,22800.0,12.8363,12.8363,12.8284,12.8284,22800.0
2008-08-14 15:00:00,16.3,16.31,16.29,16.3,46400.0,12.8206,12.8284,12.8127,12.8206,46400.0
2008-08-14 15:05:00,16.29,16.31,16.29,16.3,147200.0,12.8127,12.8284,12.8127,12.8206,147200.0
2008-08-14 15:10:00,16.31,16.31,16.28,16.29,84400.0,12.8284,12.8284,12.8048,12.8127,84400.0
2008-08-14 15:15:00,16.29,16.32,16.29,16.31,116000.0,12.8127,12.8363,12.8127,12.8284,116000.0
2008-08-14 15:20:00,16.31,16.32,16.29,16.29,66000.0,12.8284,12.8363,12.8127,12.8127,66000.0
2008-08-14 15:25:00,16.29,16.29,16.28,16.29,33600.0,12.8127,12.8127,12.8048,12.8127,33600.0
2008-08-14 15:30:00,16.29,16.31,16.28,16.31,178400.0,12.8127,12.8284,12.8048,12.8284,178400.0
2008-08-14 15:35:00,16.31,16.34,16.31,16.34,159200.0,12.8284,12.852,12.8284,12.852,159200.0
2008-08-14 15:40:00,16.34,16.34,16.31,16.32,67600.0,12.852,12.852,12.8284,12.8363,67600.0
2008-08-14 15:45:00,16.32,16.33,16.31,16.33,92400.0,12.8363,12.8442,12.8284,12.8442,92400.0
2008-08-14 15:50:00,16.33,16.33,16.32,16.32,94000.0,12.8442,12.8442,12.8363,12.8363,94000.0
2008-08-14 15:55:00,16.32,16.33,16.31,16.33,162800.0,12.8363,12.8442,12.8284,12.8442,162800.0
2008-08-15 09:30:00,16.43,16.52,16.42,16.52,138000.0,12.9228,12.9936,12.915,12.9936,138000.0
2008-08-15 09:35:00,16.52,16.52,16.48,16.5,96800.0,12.9936,12.9936,12.9621,12.9779,96800.0
2008-08-15 09:40:00,16.5,16.55,16.5,16.52,340800.0,12.9779,13.0172,12.9779,12.9936,340800.0
2008-08-15 09:45:00,16.52,16.52,16.49,16.5,79200.0,12.9936,12.9936,12.97,12.9779,79200.0
2008-08-15 09:50:00,16.48,16.48,16.4,16.41,137200.0,12.9621,12.9621,12.8992,12.9071,137200.0
2008-08-15 09:55:00,16.42,16.47,16.41,16.45,423600.0,12.915,12.9543,12.9071,12.9385,423600.0
2008-08-15 10:00:00,16.45,16.45,16.34,16.36,222400.0,12.9385,12.9385,12.852,12.8678,222400.0
2008-08-15 10:05:00,16.36,16.37,16.29,16.33,146800.0,12.8678,12.8756,12.8127,12.8442,146800.0
2008-08-15 10:10:00,16.33,16.34,16.3,16.3,110800.0,12.8442,12.852,12.8206,12.8206,110800.0
2008-08-15 10:15:00,16.31,16.33,16.28,16.3,138800.0,12.8284,12.8442,12.8048,12.8206,138800.0
2008-08-15 10:20:00,16.31,16.33,16.29,16.32,103600.0,12.8284,12.8442,12.8127,12.8363,103600.0
2008-08-15 10:25:00,16.33,16.34,16.32,16.32,58800.0,12.8442,12.852,12.8363,12.8363,58800.0
2008-08-15 10:30:00,16.32,16.36,16.32,16.35,97600.0,12.8363,12.8678,12.8363,12.8599,97600.0
2008-08-15 10:35:00,16.35,16.36,16.33,16.35,62800.0,12.8599,12.8678,12.8442,12.8599,62800.0
2008-08-15 10:40:00,16.36,16.36,16.35,16.36,102800.0,12.8678,12.8678,12.8599,12.8678,102800.0
2008-08-15 10:45:00,16.36,16.36,16.34,16.36,54400.0,12.8678,12.8678,12.852,12.8678,54400.0
2008-08-15 10:50:00,16.37,16.4,16.36,16.37,91200.0,12.8756,12.8992,12.8678,12.8756,91200.0
2008-08-15 10:55:00,16.37,16.4,16.37,16.4,58800.0,12.8756,12.8992,12.8756,12.8992,58800.0
2008-08-15 11:00:00,16.4,16.4,16.36,16.37,50800.0,12.8992,12.8992,12.8678,12.8756,50800.0
2008-08-15 11:05:00,16.37,16.37,16.35,16.36,18400.0,12.8756,12.8756,12.8599,12.8678,18400.0
2008-08-15 11:10:00,16.35,16.38,16.35,16.36,40400.0,12.8599,12.8835,12.8599,12.8678,40400.0
2008-08-15 11:15:00,16.36,16.38,16.35,16.36,46400.0,12.8678,12.8835,12.8599,12.8678,46400.0
2008-08-15 11:20:00,16.36,16.36,16.34,16.34,21600.0,12.8678,12.8678,12.852,12.852,21600.0
2008-08-15 11:25:00,16.35,16.38,16.35,16.36,38000.0,12.8599,12.8835,12.8599,12.8678,38000.0
2008-08-15 11:30:00,16.36,16.39,16.36,16.39,54000.0,12.8678,12.8914,12.8678,12.8914,54000.0
2008-08-15 11:35:00,16.4,16.4,16.36,16.36,46000.0,12.8992,12.8992,12.8678,12.8678,46000.0
2008-08-15 11:40:00,16.35,16.36,16.35,16.35,34400.0,12.8599,12.8678,12.8599,12.8599,34400.0
2008-08-15 11:45:00,16.34,16.34,16.32,16.33,108800.0,12.852,12.852,12.8363,12.8442,108800.0
2008-08-15 11:50:00,16.33,16.34,16.3,16.32,94400.0,12.8442,12.852,12.8206,12.8363,94400.0
2008-08-15 11:55:00,16.32,16.33,16.3,16.31,70800.0,12.8363,12.8442,12.8206,12.8284,70800.0
2008-08-15 12:00:00,16.31,16.33,16.3,16.33,23200.0,12.8284,12.8442,12.8206,12.8442,23200.0
2008-08-15 12:05:00,16.32,16.33,16.29,16.29,44400.0,12.8363,12.8442,12.8127,12.8127,44400.0
2008-08-15 12:10:00,16.29,16.29,16.25,16.27,74000.0,12.8127,12.8127,12.7812,12.797,74000.0
2008-08-15 12:15:00,16.27,16.28,16.27,16.28,36400.0,12.797,12.8048,12.797,12.8048,36400.0
2008-08-15 12:20:00,16.27,16.29,16.27,16.29,33200.0,12.797,12.8127,12.797,12.8127,33200.0
2008-08-15 12:25:00,16.29,16.29,16.27,16.27,30000.0,12.8127,12.8127,12.797,12.797,30000.0
2008-08-15 12:30:00,16.28,16.3,16.28,16.28,47200.0,12.8048,12.8206,12.8048,12.8048,47200.0
2008-08-15 12:35:00,16.28,16.31,16.28,16.31,142000.0,12.8048,12.8284,12.8048,12.8284,142000.0
2008-08-15 12:40:00,16.31,16.31,16.29,16.31,45600.0,12.8284,12.8284,12.8127,12.8284,45600.0
2008-08-15 12:45:00,16.31,16.32,16.31,16.31,17200.0,12.8284,12.8363,12.8284,12.8284,17200.0
2008-08-15 12:50:00,16.31,16.32,16.31,16.32,17200.0,12.8284,12.8363,12.8284,12.8363,17200.0
2008-08-15 12:55:00,16.32,16.33,16.31,16.31,10000.0,12.8363,12.8442,12.8284,12.8284,10000.0
2008-08-15 13:00:00,16.31,16.32,16.31,16.32,22000.0,12.8284,12.8363,12.8284,12.8363,22000.0
2008-08-15 13:05:00,16.32,16.33,16.3,16.33,40400.0,12.8363,12.8442,12.8206,12.8442,40400.0
2008-08-15 13:10:00,16.32,16.32,16.31,16.32,28800.0,12.8363,12.8363,12.8284,12.8363,28800.0
2008-08-15 13:15:00,16.31,16.32,16.31,16.32,23600.0,12.8284,12.8363,12.8284,12.8363,23600.0
2008-08-15 13:20:00,16.32,16.32,16.31,16.31,14400.0,12.8363,12.8363,12.8284,12.8284,14400.0
2008-08-15 13:25:00,16.31,16.33,16.31,16.32,27200.0,12.8284,12.8442,12.8284,12.8363,27200.0
2008-08-15 13:30:00,16.32,16.33,16.32,16.33,30800.0,12.8363,12.8442,12.8363,12.8442,30800.0
2008-08-15 13:35:00,16.33,16.33,16.32,16.32,26000.0,12.8442,12.8442,12.8363,12.8363,26000.0
2008-08-15 13:40:00,16.32,16.32,16.31,16.31,24000.0,12.8363,12.8363,12.8284,12.8284,24000.0
2008-08-15 13:45:00,16.31,16.32,16.31,16.32,20400.0,12.8284,12.8363,12.8284,12.8363,20400.0
2008-08-15 13:50:00,16.32,16.32,16.3,16.3,4400.0,12.8363,12.8363,12.8206,12.8206,4400.0
2008-08-15 13:55:00,16.29,16.3,16.29,16.3,11200.0,12.8127,12.8206,12.8127,12.8206,11200.0
2008-08-15 14:00:00,16.3,16.3,16.28,16.29,44000.0,12.8206,12.8206,12.8048,12.8127,44000.0
2008-08-15 14:05:00,16.28,16.28,16.23,16.23,697600.0,12.8048,12.8048,12.7655,12.7655,697600.0
2008-08-15 14:10:00,16.23,16.24,16.22,16.24,103200.0,12.7655,12.7734,12.7576,12.7734,103200.0
2008-08-15 14:15:00,16.24,16.26,16.23,16.25,200800.0,12.7734,12.7891,12.7655,12.7812,200800.0
2008-08-15 14:20:00,16.26,16.28,16.24,16.27,511600.0,12.7891,12.8048,12.7734,12.797,511600.0
2008-08-15 14:25:00,16.27,16.28,16.25,16.25,53600.0,12.797,12.8048,12.7812,12.7812,53600.0
2008-08-15 14:30:00,16.26,16.26,16.25,16.25,52000.0,12.7891,12.7891,12.7812,12.7812,52000.0
2008-08-15 14:35:00,16.25,16.25,16.22,16.23,432400.0,12.7812,12.7812,12.7576,12.7655,432400.0
2008-08-15 14:40:00,16.22,16.24,16.21,16.22,45600.0,12.7576,12.7734,12.7498,12.7576,45600.0
2008-08-15 14:45:00,16.22,16.23,16.21,16.22,39200.0,12.7576,12.7655,12.7498,12.7576,39200.0
2008-08-15 14:50:00,16.22,16.24,16.21,16.24,53200.0,12.7576,12.7734,12.7498,12.7734,53200.0
2008-08-15 14:55:00,16.24,16.25,16.24,16.24,15600.0,12.7734,12.7812,12.7734,12.7734,15600.0
2008-08-15 15:00:00,16.25,16.3,16.25,16.29,90800.0,12.7812,12.8206,12.7812,12.8127,90800.0
2008-08-15 15:05:00,16.3,16.31,16.28,16.29,46000.0,12.8206,12.8284,12.8048,12.8127,46000.0
2008-08-15 15:10:00,16.29,16.29,16.28,16.28,16800.0,12.8127,12.8127,12.8048,12.8048,16800.0
2008-08-15 15:15:00,16.28,16.29,16.28,16.29,9600.0,12.8048,12.8127,12.8048,12.8127,9600.0
2008-08-15 15:20:00,16.28,16.31,16.28,16.31,26000.0,12.8048,12.8284,12.8048,12.8284,26000.0
2008-08-15 15:25:00,16.31,16.33,16.31,16.32,51200.0,12.8284,12.8442,12.8284,12.8363,51200.0
2008-08-15 15:30:00,16.32,16.33,16.32,16.32,5600.0,12.8363,12.8442,12.8363,12.8363,5600.0
2008-08-15 15:35:00,16.32,16.34,16.32,16.33,17600.0,12.8363,12.852,12.8363,12.8442,17600.0
2008-08-15 15:40:00,16.33,16.35,16.33,16.33,41600.0,12.8442,12.8599,12.8442,12.8442,41600.0
2008-08-15 15:45:00,16.34,16.34,16.31,16.33,72800.0,12.852,12.852,12.8284,12.8442,72800.0
2008-08-15 15:50:00,16.32,16.34,16.32,16.34,53600.0,12.8363,12.852,12.8363,12.852,53600.0
2008-08-15 15:55:00,16.34,16.37,16.34,16.37,136000.0,12.852,12.8756,12.852,12.8756,136000.0
2008-08-18 09:30:00,16.41,16.41,16.35,16.37,58400.0,12.9071,12.9071,12.8599,12.8756,58400.0
2008-08-18 09:35:00,16.38,16.38,16.33,16.34,95600.0,12.8835,12.8835,12.8442,12.852,95600.0
2008-08-18 09:40:00,16.33,16.33,16.31,16.31,58400.0,12.8442,12.8442,12.8284,12.8284,58400.0
2008-08-18 09:45:00,16.31,16.32,16.27,16.27,64800.0,12.8284,12.8363,12.797,12.797,64800.0
2008-08-18 09:50:00,16.27,16.29,16.25,16.29,70000.0,12.797,12.8127,12.7812,12.8127,70000.0
2008-08-18 09:55:00,16.3,16.3,16.27,16.28,197200.0,12.8206,12.8206,12.797,12.8048,197200.0
2008-08-18 10:00:00,16.28,16.3,16.26,16.28,84000.0,12.8048,12.8206,12.7891,12.8048,84000.0
2008-08-18 10:05:00,16.28,16.3,16.27,16.27,41200.0,12.8048,12.8206,12.797,12.797,41200.0
2008-08-18 10:10:00,16.26,16.31,16.25,16.29,104000.0,12.7891,12.8284,12.7812,12.8127,104000.0
2008-08-18 10:15:00,16.29,16.29,16.25,16.26,86800.0,12.8127,12.8127,12.7812,12.7891,86800.0
2008-08-18 10:20:00,16.26,16.26,16.24,16.24,312800.0,12.7891,12.7891,12.7734,12.7734,312800.0
2008-08-18 10:25:00,16.24,16.3,16.24,16.29,110000.0,12.7734,12.8206,12.7734,12.8127,110000.0
2008-08-18 10:30:00,16.29,16.31,16.27,16.29,259200.0,12.8127,12.8284,12.797,12.8127,259200.0
2008-08-18 10:35:00,16.29,16.33,16.29,16.32,140400.0,12.8127,12.8442,12.8127,12.8363,140400.0
2008-08-18 10:40:00,16.32,16.35,16.31,16.35,154400.0,12.8363,12.8599,12.8284,12.8599,154400.0
2008-08-18 10:45:00,16.34,16.35,16.32,16.32,138800.0,12.852,12.8599,12.8363,12.8363,138800.0
2008-08-18 10:50:00,16.32,16.36,16.32,16.34,81600.0,12.8363,12.8678,12.8363,12.852,81600.0
2008-08-18 10:55:00,16.34,16.36,16.34,16.36,82800.0,12.852,12.8678,12.852,12.8678,82800.0
2008-08-18 11:00:00,16.36,16.36,16.33,16.34,81200.0,12.8678,12.8678,12.8442,12.852,81200.0
2008-08-18 11:05:00,16.33,16.37,16.33,16.36,102000.0,12.8442,12.8756,12.8442,12.8678,102000.0
2008-08-18 11:10:00,16.37,16.38,16.36,16.36,86000.0,12.8756,12.8835,12.8678,12.8678,86000.0
2008-08-18 11:15:00,16.36,16.36,16.34,16.36,29600.0,12.8678,12.8678,12.852,12.8678,29600.0
2008-08-18 11:20:00,16.36,16.36,16.33,16.35,49600.0,12.8678,12.8678,12.8442,12.8599,49600.0
2008-08-18 11:25:00,16.35,16.35,16.31,16.33,55200.0,12.8599,12.8599,12.8284,12.8442,55200.0
2008-08-18 11:30:00,16.33,16.33,16.32,16.32,20400.0,12.8442,12.8442,12.8363,12.8363,20400.0
2008-08-18 11:35:00,16.32,16.33,16.32,16.33,21600.0,12.8363,12.8442,12.8363,12.8442,21600.0
2008-08-18 11:40:00,16.32,16.33,16.31,16.31,16800.0,12.8363,12.8442,12.8284,12.8284,16800.0
2008-08-18 11:45:00,16.31,16.32,16.31,16.31,5200.0,12.8284,12.8363,12.8284,12.8284,5200.0
2008-08-18 11:50:00,16.31,16.32,16.31,16.31,18000.0,12.8284,12.8363,12.8284,12.8284,18000.0
2008-08-18 11:55:00,16.31,16.31,16.26,16.26,23600.0,12.8284,12.8284,12.7891,12.7891,23600.0
2008-08-18 12:00:00,16.26,16.26,16.25,16.25,105600.0,12.7891,12.7891,12.7812,12.7812,105600.0
2008-08-18 12:05:00,16.25,16.26,16.25,16.25,39200.0,12.7812,12.7891,12.7812,12.7812,39200.0
2008-08-18 12:10:00,16.25,16.26,16.25,16.25,16400.0,12.7812,12.7891,12.7812,12.7812,16400.0
2008-08-18 12:15:00,16.25,16.26,16.24,16.25,27200.0,12.7812,12.7891,12.7734,12.7812,27200.0
2008-08-18 12:20:00,16.25,16.26,16.24,16.24,56000.0,12.7812,12.7891,12.7734,12.7734,56000.0
2008-08-18 12:25:00,16.24,16.28,16.24,16.28,119200.0,12.7734,12.8048,12.7734,12.8048,119200.0
2008-08-18 12:30:00,16.28,16.28,16.26,16.27,25200.0,12.8048,12.8048,12.7891,12.797,25200.0
2008-08-18 12:35:00,16.27,16.27,16.25,16.25,17200.0,12.797,12.797,12.7812,12.7812,17200.0
2008-08-18 12:40:00,16.25,16.25,16.18,16.18,69200.0,12.7812,12.7812,12.7262,12.7262,69200.0
2008-08-18 12:45:00,16.18,16.19,16.17,16.19,32400.0,12.7262,12.734,12.7183,12.734,32400.0
2008-08-18 12:50:00,16.18,16.18,16.16,16.17,39600.0,12.7262,12.7262,12.7105,12.7183,39600.0
2008-08-18 12:55:00,16.16,16.18,16.16,16.18,19600.0,12.7105,12.7262,12.7105,12.7262,19600.0
2008-08-18 13:00:00,16.19,16.2,16.19,16.2,41200.0,12.734,12.7419,12.734,12.7419,41200.0
2008-08-18 13:05:00,16.21,16.21,16.19,16.19,12800.0,12.7498,12.7498,12.734,12.734,12800.0
2008-08-18 13:10:00,16.21,16.21,16.18,16.18,20000.0,12.7498,12.7498,12.7262,12.7262,20000.0
2008-08-18 13:15:00,16.19,16.2,16.18,16.19,7200.0,12.734,12.7419,12.7262,12.734,7200.0
2008-08-18 13:20:00,16.2,16.22,16.2,16.22,10800.0,12.7419,12.7576,12.7419,12.7576,10800.0
2008-08-18 13:25:00,16.21,16.24,16.21,16.22,57200.0,12.7498,12.7734,12.7498,12.7576,57200.0
2008-08-18 13:30:00,16.24,16.24,16.21,16.22,38400.0,12.7734,12.7734,12.7498,12.7576,38400.0
2008-08-18 13:35:00,16.22,16.22,16.22,16.22,7200.0,12.7576,12.7576,12.7576,12.7576,7200.0
2008-08-18 13:40:00,16.22,16.22,16.18,16.18,40800.0,12.7576,12.7576,12.7262,12.7262,40800.0
2008-08-18 13:45:00,16.17,16.18,16.15,16.15,23200.0,12.7183,12.7262,12.7026,12.7026,23200.0
2008-08-18 13:50:00,16.15,16.17,16.15,16.16,36400.0,12.7026,12.7183,12.7026,12.7105,36400.0
2008-08-18 13:55:00,16.15,16.16,16.11,16.11,37200.0,12.7026,12.7105,12.6711,12.6711,37200.0
2008-08-18 14:00:00,16.1,16.12,16.1,16.12,22400.0,12.6633,12.679,12.6633,12.679,22400.0
2008-08-18 14:05:00,16.12,16.12,16.09,16.09,26000.0,12.679,12.679,12.6554,12.6554,26000.0
2008-08-18 14:10:00,16.11,16.12,16.1,16.12,32800.0,12.6711,12.679,12.6633,12.679,32800.0
2008-08-18 14:15:00,16.12,16.12,16.08,16.08,34400.0,12.679,12.679,12.6475,12.6475,34400.0
2008-08-18 14:20:00,16.09,16.1,16.05,16.05,80000.0,12.6554,12.6633,12.6239,12.6239,80000.0
2008-08-18 14:25:00,16.05,16.08,16.05,16.07,99200.0,12.6239,12.6475,12.6239,12.6397,99200.0
2008-08-18 14:30:00,16.07,16.07,16.01,16.01,116400.0,12.6397,12.6397,12.5925,12.5925,116400.0
2008-08-18 14:35:00,16.03,16.04,16.02,16.03,41200.0,12.6082,12.6161,12.6003,12.6082,41200.0
2008-08-18 14:40:00,16.03,16.05,16.03,16.05,16800.0,12.6082,12.6239,12.6082,12.6239,16800.0
2008-08-18 14:45:00,16.06,16.07,16.06,16.06,19600.0,12.6318,12.6397,12.6318,12.6318,19600.0
2008-08-18 14:50:00,16.07,16.07,16.05,16.06,44400.0,12.6397,12.6397,12.6239,12.6318,44400.0
2008-08-18 14:55:00,16.06,16.07,16.06,16.07,15200.0,12.6318,12.6397,12.6318,12.6397,15200.0
2008-08-18 15:00:00,16.07,16.07,16.04,16.04,20000.0,12.6397,12.6397,12.6161,12.6161,20000.0
2008-08-18 15:05:00,16.04,16.05,16.03,16.04,17200.0,12.6161,12.6239,12.6082,12.6161,17200.0
2008-08-18 15:10:00,16.05,16.08,16.03,16.08,21600.0,12.6239,12.6475,12.6082,12.6475,21600.0
2008-08-18 15:15:00,16.07,16.07,16.05,16.07,88800.0,12.6397,12.6397,12.6239,12.6397,88800.0
2008-08-18 15:20:00,16.07,16.11,16.05,16.09,94800.0,12.6397,12.6711,12.6239,12.6554,94800.0
2008-08-18 15:25:00,16.09,16.11,16.08,16.09,70800.0,12.6554,12.6711,12.6475,12.6554,70800.0
2008-08-18 15:30:00,16.09,16.1,16.07,16.08,42800.0,12.6554,12.6633,12.6397,12.6475,42800.0
2008-08-18 15:35:00,16.08,16.1,16.08,16.09,46400.0,12.6475,12.6633,12.6475,12.6554,46400.0
2008-08-18 15:40:00,16.08,16.09,16.03,16.04,508400.0,12.6475,12.6554,12.6082,12.6161,508400.0
2008-08-18 15:45:00,16.04,16.05,16.01,16.03,948400.0,12.6161,12.6239,12.5925,12.6082,948400.0
2008-08-18 15:50:00,16.04,16.09,16.03,16.08,40000.0,12.6161,12.6554,12.6082,12.6475,40000.0
2008-08-18 15:55:00,16.08,16.09,16.08,16.08,103600.0,12.6475,12.6554,12.6475,12.6475,103600.0
2008-08-19 09:30:00,16.07,16.07,16.01,16.01,177600.0,12.6397,12.6397,12.5925,12.5925,177600.0
2008-08-19 09:35:00,16.0,16.06,15.99,16.03,216800.0,12.5846,12.6318,12.5767,12.6082,216800.0
2008-08-19 09:40:00,16.03,16.03,15.96,15.98,148000.0,12.6082,12.6082,12.5531,12.5689,148000.0
2008-08-19 09:45:00,15.99,16.0,15.93,15.94,44400.0,12.5767,12.5846,12.5295,12.5374,44400.0
2008-08-19 09:50:00,15.93,15.95,15.88,15.94,259600.0,12.5295,12.5453,12.4902,12.5374,259600.0
2008-08-19 09:55:00,15.95,15.97,15.93,15.95,174000.0,12.5453,12.561,12.5295,12.5453,174000.0
2008-08-19 10:00:00,15.94,15.97,15.93,15.96,88800.0,12.5374,12.561,12.5295,12.5531,88800.0
2008-08-19 10:05:00,15.96,15.97,15.93,15.93,231600.0,12.5531,12.561,12.5295,12.5295,231600.0
2008-08-19 10:10:00,15.93,15.94,15.89,15.89,584000.0,12.5295,12.5374,12.4981,12.4981,584000.0
2008-08-19 10:15:00,15.89,15.92,15.89,15.92,352800.0,12.4981,12.5217,12.4981,12.5217,352800.0
2008-08-19 10:20:00,15.91,15.91,15.89,15.9,51600.0,12.5138,12.5138,12.4981,12.506,51600.0
2008-08-19 10:25:00,15.9,15.91,15.89,15.89,50800.0,12.506,12.5138,12.4981,12.4981,50800.0
2008-08-19 10:30:00,15.9,15.91,15.89,15.89,63200.0,12.506,12.5138,12.4981,12.4981,63200.0
2008-08-19 10:35:00,15.9,15.92,15.89,15.92,28400.0,12.506,12.5217,12.4981,12.5217,28400.0
2008-08-19 10:40:00,15.92,15.97,15.92,15.94,93200.0,12.5217,12.561,12.5217,12.5374,93200.0
2008-08-19 10:45:00,15.94,15.94,15.92,15.94,33200.0,12.5374,12.5374,12.5217,12.5374,33200.0
2008-08-19 10:50:00,15.93,15.93,15.89,15.89,221200.0,12.5295,12.5295,12.4981,12.4981,221200.0
2008-08-19 10:55:00,15.9,15.93,15.9,15.92,47200.0,12.506,12.5295,12.506,12.5217,47200.0
2008-08-19 11:00:00,15.92,15.92,15.89,15.89,34000.0,12.5217,12.5217,12.4981,12.4981,34000.0
2008-08-19 11:05:00,15.9,15.9,15.88,15.89,46000.0,12.506,12.506,12.4902,12.4981,46000.0
2008-08-19 11:10:00,15.89,15.9,15.88,15.88,38000.0,12.4981,12.506,12.4902,12.4902,38000.0
2008-08-19 11:15:00,15.88,15.89,15.86,15.87,56400.0,12.4902,12.4981,12.4745,12.4824,56400.0
2008-08-19 11:20:00,15.87,15.9,15.86,15.89,109600.0,12.4824,12.506,12.4745,12.4981,109600.0
2008-08-19 11:25:00,15.89,15.92,15.89,15.92,34400.0,12.4981,12.5217,12.4981,12.5217,34400.0
2008-08-19 11:30:00,15.91,15.92,15.9,15.91,23600.0,12.5138,12.5217,12.506,12.5138,23600.0
2008-08-19 11:35:00,15.91,15.91,15.87,15.88,59200.0,12.5138,12.5138,12.4824,12.4902,59200.0
2008-08-19 11:40:00,15.88,15.9,15.88,15.9,38000.0,12.4902,12.506,12.4902,12.506,38000.0
2008-08-19 11:45:00,15.89,15.89,15.86,15.88,22000.0,12.4981,12.4981,12.4745,12.4902,22000.0
2008-08-19 11:50:00,15.88,15.89,15.86,15.86,38400.0,12.4902,12.4981,12.4745,12.4745,38400.0
2008-08-19 11:55:00,15.86,15.86,15.84,15.84,63200.0,12.4745,12.4745,12.4588,12.4588,63200.0
2008-08-19 12:00:00,15.84,15.85,15.82,15.82,102400.0,12.4588,12.4666,12.443,12.443,102400.0
2008-08-19 12:05:00,15.82,15.83,15.82,15.82,40400.0,12.443,12.4509,12.443,12.443,40400.0
2008-08-19 12:10:00,15.83,15.84,15.82,15.82,59200.0,12.4509,12.4588,12.443,12.443,59200.0
2008-08-19 12:15:00,15.83,15.87,15.82,15.86,90400.0,12.4509,12.4824,12.443,12.4745,90400.0
2008-08-19 12:20:00,15.86,15.88,15.86,15.87,10400.0,12.4745,12.4902,12.4745,12.4824,10400.0
2008-08-19 12:25:00,15.87,15.88,15.86,15.87,12400.0,12.4824,12.4902,12.4745,12.4824,12400.0
2008-08-19 12:30:00,15.87,15.87,15.85,15.86,5200.0,12.4824,12.4824,12.4666,12.4745,5200.0
2008-08-19 12:35:00,15.86,15.9,15.86,15.88,64400.0,12.4745,12.506,12.4745,12.4902,64400.0
2008-08-19 12:40:00,15.88,15.88,15.85,15.85,70400.0,12.4902,12.4902,12.4666,12.4666,70400.0
2008-08-19 12:45:00,15.85,15.86,15.84,15.85,31600.0,12.4666,12.4745,12.4588,12.4666,31600.0
2008-08-19 12:50:00,15.85,15.87,15.85,15.87,28400.0,12.4666,12.4824,12.4666,12.4824,28400.0
2008-08-19 12:55:00,15.87,15.87,15.86,15.86,4800.0,12.4824,12.4824,12.4745,12.4745,4800.0
2008-08-19 13:00:00,15.86,15.86,15.83,15.83,25200.0,12.4745,12.4745,12.4509,12.4509,25200.0
2008-08-19 13:05:00,15.84,15.86,15.84,15.86,2400.0,12.4588,12.4745,12.4588,12.4745,2400.0
2008-08-19 13:10:00,15.87,15.89,15.86,15.89,11200.0,12.4824,12.4981,12.4745,12.4981,11200.0
2008-08-19 13:15:00,15.88,15.88,15.87,15.87,2800.0,12.4902,12.4902,12.4824,12.4824,2800.0
2008-08-19 13:20:00,15.87,15.88,15.87,15.87,13600.0,12.4824,12.4902,12.4824,12.4824,13600.0
2008-08-19 13:25:00,15.87,15.89,15.87,15.87,28000.0,12.4824,12.4981,12.4824,12.4824,28000.0
2008-08-19 13:30:00,15.87,15.9,15.87,15.9,21200.0,12.4824,12.506,12.4824,12.506,21200.0
2008-08-19 13:35:00,15.89,15.89,15.89,15.89,2000.0,12.4981,12.4981,12.4981,12.4981,2000.0
2008-08-19 13:40:00,15.9,15.93,15.9,15.91,48800.0,12.506,12.5295,12.506,12.5138,48800.0
2008-08-19 13:45:00,15.9,15.91,15.9,15.91,12800.0,12.506,12.5138,12.506,12.5138,12800.0
2008-08-19 13:50:00,15.91,15.91,15.88,15.88,20000.0,12.5138,12.5138,12.4902,12.4902,20000.0
2008-08-19 13:55:00,15.88,15.88,15.84,15.84,94800.0,12.4902,12.4902,12.4588,12.4588,94800.0
2008-08-19 14:00:00,15.84,15.87,15.84,15.86,440400.0,12.4588,12.4824,12.4588,12.4745,440400.0
2008-08-19 14:05:00,15.86,15.88,15.86,15.88,159600.0,12.4745,12.4902,12.4745,12.4902,159600.0
2008-08-19 14:10:00,15.87,15.88,15.87,15.88,60800.0,12.4824,12.4902,12.4824,12.4902,60800.0
2008-08-19 14:15:00,15.88,15.88,15.86,15.87,186800.0,12.4902,12.4902,12.4745,12.4824,186800.0
2008-08-19 14:20:00,15.87,15.92,15.82,15.83,505200.0,12.4824,12.5217,12.443,12.4509,505200.0
2008-08-19 14:25:00,15.83,15.85,15.83,15.84,193600.0,12.4509,12.4666,12.4509,12.4588,193600.0
2008-08-19 14:30:00,15.82,15.84,15.82,15.83,4800.0,12.443,12.4588,12.443,12.4509,4800.0
2008-08-19 14:35:00,15.84,15.85,15.83,15.83,13600.0,12.4588,12.4666,12.4509,12.4509,13600.0
2008-08-19 14:40:00,15.82,15.82,15.8,15.81,30400.0,12.443,12.443,12.4273,12.4352,30400.0
2008-08-19 14:45:00,15.81,15.84,15.81,15.83,22000.0,12.4352,12.4588,12.4352,12.4509,22000.0
2008-08-19 14:50:00,15.84,15.87,15.83,15.85,18400.0,12.4588,12.4824,12.4509,12.4666,18400.0
2008-08-19 14:55:00,15.84,15.84,15.83,15.84,23600.0,12.4588,12.4588,12.4509,12.4588,23600.0
2008-08-19 15:00:00,15.84,15.84,15.77,15.77,161200.0,12.4588,12.4588,12.4037,12.4037,161200.0
2008-08-19 15:05:00,15.77,15.81,15.77,15.77,58400.0,12.4037,12.4352,12.4037,12.4037,58400.0
2008-08-19 15:10:00,15.78,15.82,15.78,15.82,104800.0,12.4116,12.443,12.4116,12.443,104800.0
2008-08-19 15:15:00,15.82,15.82,15.8,15.81,110400.0,12.443,12.443,12.4273,12.4352,110400.0
2008-08-19 15:20:00,15.81,15.85,15.78,15.84,126400.0,12.4352,12.4666,12.4116,12.4588,126400.0
2008-08-19 15:25:00,15.84,15.85,15.83,15.83,58000.0,12.4588,12.4666,12.4509,12.4509,58000.0
2008-08-19 15:30:00,15.83,15.83,15.79,15.81,101600.0,12.4509,12.4509,12.4194,12.4352,101600.0
2008-08-19 15:35:00,15.81,15.82,15.8,15.82,120400.0,12.4352,12.443,12.4273,12.443,120400.0
2008-08-19 15:40:00,15.82,15.82,15.79,15.81,153200.0,12.443,12.443,12.4194,12.4352,153200.0
2008-08-19 15:45:00,15.82,15.83,15.81,15.83,139200.0,12.443,12.4509,12.4352,12.4509,139200.0
2008-08-19 15:50:00,15.83,15.84,15.81,15.84,178400.0,12.4509,12.4588,12.4352,12.4588,178400.0
2008-08-19 15:55:00,15.84,15.85,15.81,15.82,704000.0,12.4588,12.4666,12.4352,12.443,704000.0
2008-08-19 16:00:00,15.81,15.83,15.81,15.83,880800.0,12.4352,12.4509,12.4352,12.4509,880800.0
2008-08-19 16:05:00,15.83,15.83,15.83,15.83,0.0,12.4509,12.4509,12.4509,12.4509,0.0
2008-08-19 16:10:00,15.85,15.85,15.85,15.85,400.0,12.4666,12.4666,12.4666,12.4666,400.0
2008-08-20 09:30:00,15.95,15.97,15.89,15.92,126000.0,12.5453,12.561,12.4981,12.5217,126000.0
2008-08-20 09:35:00,15.93,15.94,15.88,15.91,522800.0,12.5295,12.5374,12.4902,12.5138,522800.0
2008-08-20 09:40:00,15.91,15.92,15.84,15.84,427200.0,12.5138,12.5217,12.4588,12.4588,427200.0
2008-08-20 09:45:00,15.84,15.84,15.77,15.77,599600.0,12.4588,12.4588,12.4037,12.4037,599600.0
2008-08-20 09:50:00,15.77,15.84,15.77,15.82,714400.0,12.4037,12.4588,12.4037,12.443,714400.0
2008-08-20 09:55:00,15.81,15.83,15.8,15.83,486400.0,12.4352,12.4509,12.4273,12.4509,486400.0
2008-08-20 10:00:00,15.82,15.82,15.78,15.79,717600.0,12.443,12.443,12.4116,12.4194,717600.0
2008-08-20 10:05:00,15.79,15.79,15.74,15.78,105200.0,12.4194,12.4194,12.3801,12.4116,105200.0
2008-08-20 10:10:00,15.78,15.86,15.78,15.84,620800.0,12.4116,12.4745,12.4116,12.4588,620800.0
2008-08-20 10:15:00,15.84,15.9,15.84,15.88,179600.0,12.4588,12.506,12.4588,12.4902,179600.0
2008-08-20 10:20:00,15.89,15.92,15.89,15.9,34800.0,12.4981,12.5217,12.4981,12.506,34800.0
2008-08-20 10:25:00,15.9,15.91,15.85,15.85,318000.0,12.506,12.5138,12.4666,12.4666,318000.0
2008-08-20 10:30:00,15.85,15.86,15.83,15.85,52800.0,12.4666,12.4745,12.4509,12.4666,52800.0
2008-08-20 10:35:00,15.86,15.92,15.86,15.88,557600.0,12.4745,12.5217,12.4745,12.4902,557600.0
2008-08-20 10:40:00,15.88,15.92,15.86,15.92,92400.0,12.4902,12.5217,12.4745,12.5217,92400.0
2008-08-20 10:45:00,15.92,15.97,15.92,15.95,301600.0,12.5217,12.561,12.5217,12.5453,301600.0
2008-08-20 10:50:00,15.95,15.99,15.95,15.99,33600.0,12.5453,12.5767,12.5453,12.5767,33600.0
2008-08-20 10:55:00,16.0,16.05,15.99,16.05,494800.0,12.5846,12.6239,12.5767,12.6239,494800.0
2008-08-20 11:00:00,16.05,16.05,15.98,15.99,32800.0,12.6239,12.6239,12.5689,12.5767,32800.0
2008-08-20 11:05:00,15.97,15.97,15.96,15.96,17200.0,12.561,12.561,12.5531,12.5531,17200.0
2008-08-20 11:10:00,15.99,16.01,15.98,15.99,188400.0,12.5767,12.5925,12.5689,12.5767,188400.0
2008-08-20 11:15:00,15.98,15.98,15.95,15.95,59200.0,12.5689,12.5689,12.5453,12.5453,59200.0
2008-08-20 11:20:00,15.95,15.97,15.94,15.97,193600.0,12.5453,12.561,12.5374,12.561,193600.0
2008-08-20 11:25:00,15.97,15.97,15.94,15.95,46000.0,12.561,12.561,12.5374,12.5453,46000.0
2008-08-20 11:30:00,15.94,15.95,15.9,15.9,60000.0,12.5374,12.5453,12.506,12.506,60000.0
2008-08-20 11:35:00,15.9,15.9,15.87,15.88,68000.0,12.506,12.506,12.4824,12.4902,68000.0
2008-08-20 11:40:00,15.88,15.88,15.85,15.87,73200.0,12.4902,12.4902,12.4666,12.4824,73200.0
2008-08-20 11:45:00,15.86,15.87,15.85,15.86,14400.0,12.4745,12.4824,12.4666,12.4745,14400.0
2008-08-20 11:50:00,15.86,15.89,15.86,15.89,17200.0,12.4745,12.4981,12.4745,12.4981,17200.0
2008-08-20 11:55:00,15.89,15.89,15.88,15.88,10800.0,12.4981,12.4981,12.4902,12.4902,10800.0
2008-08-20 12:00:00,15.88,15.9,15.87,15.87,30000.0,12.4902,12.506,12.4824,12.4824,30000.0
2008-08-20 12:05:00,15.87,15.87,15.84,15.86,36400.0,12.4824,12.4824,12.4588,12.4745,36400.0
2008-08-20 12:10:00,15.85,15.85,15.82,15.84,117200.0,12.4666,12.4666,12.443,12.4588,117200.0
2008-08-20 12:15:00,15.83,15.84,15.81,15.82,208800.0,12.4509,12.4588,12.4352,12.443,208800.0
2008-08-20 12:20:00,15.81,15.84,15.81,15.84,21600.0,12.4352,12.4588,12.4352,12.4588,21600.0
2008-08-20 12:25:00,15.84,15.85,15.83,15.85,23200.0,12.4588,12.4666,12.4509,12.4666,23200.0
2008-08-20 12:30:00,15.85,15.86,15.83,15.84,21600.0,12.4666,12.4745,12.4509,12.4588,21600.0
2008-08-20 12:35:00,15.84,15.85,15.82,15.83,48400.0,12.4588,12.4666,12.443,12.4509,48400.0
2008-08-20 12:40:00,15.83,15.84,15.82,15.83,76000.0,12.4509,12.4588,12.443,12.4509,76000.0
2008-08-20 12:45:00,15.83,15.83,15.79,15.79,74400.0,12.4509,12.4509,12.4194,12.4194,74400.0
2008-08-20 12:50:00,15.79,15.8,15.77,15.79,46000.0,12.4194,12.4273,12.4037,12.4194,46000.0
2008-08-20 12:55:00,15.78,15.81,15.78,15.81,15200.0,12.4116,12.4352,12.4116,12.4352,15200.0
2008-08-20 13:00:00,15.81,15.81,15.8,15.81,45600.0,12.4352,12.4352,12.4273,12.4352,45600.0
2008-08-20 13:05:00,15.81,15.84,15.81,15.84,36800.0,12.4352,12.4588,12.4352,12.4588,36800.0
2008-08-20 13:10:00,15.84,15.85,15.83,15.85,849200.0,12.4588,12.4666,12.4509,12.4666,849200.0
2008-08-20 13:15:00,15.85,15.86,15.85,15.85,130000.0,12.4666,12.4745,12.4666,12.4666,130000.0
2008-08-20 13:20:00,15.86,15.87,15.85,15.86,58400.0,12.4745,12.4824,12.4666,12.4745,58400.0
2008-08-20 13:25:00,15.86,15.87,15.85,15.86,76000.0,12.4745,12.4824,12.4666,12.4745,76000.0
2008-08-20 13:30:00,15.87,15.88,15.87,15.88,63200.0,12.4824,12.4902,12.4824,12.4902,63200.0
2008-08-20 13:35:00,15.88,15.88,15.87,15.87,58000.0,12.4902,12.4902,12.4824,12.4824,58000.0
2008-08-20 13:40:00,15.87,15.88,15.86,15.87,30800.0,12.4824,12.4902,12.4745,12.4824,30800.0
2008-08-20 13:45:00,15.87,15.9,15.87,15.9,111200.0,12.4824,12.506,12.4824,12.506,111200.0
2008-08-20 13:50:00,15.9,15.9,15.89,15.89,75600.0,12.506,12.506,12.4981,12.4981,75600.0
2008-08-20 13:55:00,15.89,15.89,15.88,15.88,62400.0,12.4981,12.4981,12.4902,12.4902,62400.0
2008-08-20 14:00:00,15.88,15.88,15.83,15.84,57600.0,12.4902,12.4902,12.4509,12.4588,57600.0
2008-08-20 14:05:00,15.84,15.85,15.81,15.81,94400.0,12.4588,12.4666,12.4352,12.4352,94400.0
2008-08-20 14:10:00,15.82,15.82,15.78,15.79,72000.0,12.443,12.443,12.4116,12.4194,72000.0
2008-08-20 14:15:00,15.79,15.79,15.73,15.74,336000.0,12.4194,12.4194,12.3722,12.3801,336000.0
2008-08-20 14:20:00,15.74,15.75,15.71,15.74,153200.0,12.3801,12.388,12.3565,12.3801,153200.0
2008-08-20 14:25:00,15.74,15.77,15.74,15.76,210800.0,12.3801,12.4037,12.3801,12.3958,210800.0
2008-08-20 14:30:00,15.76,15.76,15.74,15.74,69600.0,12.3958,12.3958,12.3801,12.3801,69600.0
2008-08-20 14:35:00,15.74,15.78,15.74,15.75,103600.0,12.3801,12.4116,12.3801,12.388,103600.0
2008-08-20 14:40:00,15.75,15.79,15.75,15.79,71600.0,12.388,12.4194,12.388,12.4194,71600.0
2008-08-20 14:45:00,15.79,15.81,15.78,15.78,290400.0,12.4194,12.4352,12.4116,12.4116,290400.0
2008-08-20 14:50:00,15.78,15.82,15.78,15.82,208800.0,12.4116,12.443,12.4116,12.443,208800.0
2008-08-20 14:55:00,15.82,15.84,15.82,15.84,76400.0,12.443,12.4588,12.443,12.4588,76400.0
2008-08-20 15:00:00,15.84,15.89,15.82,15.88,235600.0,12.4588,12.4981,12.443,12.4902,235600.0
2008-08-20 15:05:00,15.88,15.88,15.85,15.85,105200.0,12.4902,12.4902,12.4666,12.4666,105200.0
2008-08-20 15:10:00,15.84,15.84,15.83,15.83,20400.0,12.4588,12.4588,12.4509,12.4509,20400.0
2008-08-20 15:15:00,15.83,15.83,15.79,15.79,7600.0,12.4509,12.4509,12.4194,12.4194,7600.0
2008-08-20 15:20:00,15.78,15.81,15.78,15.8,41600.0,12.4116,12.4352,12.4116,12.4273,41600.0
2008-08-20 15:25:00,15.79,15.82,15.79,15.82,30000.0,12.4194,12.443,12.4194,12.443,30000.0
2008-08-20 15:30:00,15.81,15.81,15.77,15.77,46400.0,12.4352,12.4352,12.4037,12.4037,46400.0
2008-08-20 15:35:00,15.79,15.84,15.79,15.82,79200.0,12.4194,12.4588,12.4194,12.443,79200.0
2008-08-20 15:40:00,15.83,15.86,15.83,15.85,53600.0,12.4509,12.4745,12.4509,12.4666,53600.0
2008-08-20 15:45:00,15.85,15.86,15.83,15.84,66000.0,12.4666,12.4745,12.4509,12.4588,66000.0
2008-08-20 15:50:00,15.85,15.85,15.81,15.84,58000.0,12.4666,12.4666,12.4352,12.4588,58000.0
2008-08-20 15:55:00,15.84,15.88,15.84,15.87,566400.0,12.4588,12.4902,12.4588,12.4824,566400.0
2008-08-20 16:00:00,15.88,15.9,15.85,15.88,955600.0,12.4902,12.506,12.4666,12.4902,955600.0
2008-08-20 16:05:00,15.88,15.89,15.88,15.89,19600.0,12.4902,12.4981,12.4902,12.4981,19600.0
2008-08-20 16:10:00,15.86,15.86,15.86,15.86,116400.0,12.4745,12.4745,12.4745,12.4745,116400.0
2008-08-21 09:30:00,15.76,15.79,15.74,15.76,189200.0,12.3958,12.4194,12.3801,12.3958,189200.0
2008-08-21 09:35:00,15.76,15.78,15.73,15.76,110000.0,12.3958,12.4116,12.3722,12.3958,110000.0
2008-08-21 09:40:00,15.76,15.82,15.76,15.79,169600.0,12.3958,12.443,12.3958,12.4194,169600.0
2008-08-21 09:45:00,15.8,15.81,15.77,15.77,426000.0,12.4273,12.4352,12.4037,12.4037,426000.0
2008-08-21 09:50:00,15.77,15.81,15.77,15.81,73600.0,12.4037,12.4352,12.4037,12.4352,73600.0
2008-08-21 09:55:00,15.81,15.84,15.81,15.84,134400.0,12.4352,12.4588,12.4352,12.4588,134400.0
2008-08-21 10:00:00,15.83,15.87,15.81,15.82,178400.0,12.4509,12.4824,12.4352,12.443,178400.0
2008-08-21 10:05:00,15.82,15.82,15.78,15.79,94400.0,12.443,12.443,12.4116,12.4194,94400.0
2008-08-21 10:10:00,15.79,15.8,15.76,15.76,89600.0,12.4194,12.4273,12.3958,12.3958,89600.0
2008-08-21 10:15:00,15.77,15.81,15.77,15.8,90000.0,12.4037,12.4352,12.4037,12.4273,90000.0
2008-08-21 10:20:00,15.81,15.84,15.79,15.8,90800.0,12.4352,12.4588,12.4194,12.4273,90800.0
2008-08-21 10:25:00,15.8,15.8,15.76,15.77,80400.0,12.4273,12.4273,12.3958,12.4037,80400.0
2008-08-21 10:30:00,15.74,15.75,15.72,15.74,58000.0,12.3801,12.388,12.3644,12.3801,58000.0
2008-08-21 10:35:00,15.74,15.76,15.71,15.74,126000.0,12.3801,12.3958,12.3565,12.3801,126000.0
2008-08-21 10:40:00,15.74,15.74,15.68,15.7,82800.0,12.3801,12.3801,12.3329,12.3486,82800.0
2008-08-21 10:45:00,15.69,15.7,15.68,15.69,45600.0,12.3408,12.3486,12.3329,12.3408,45600.0
2008-08-21 10:50:00,15.7,15.7,15.68,15.7,60000.0,12.3486,12.3486,12.3329,12.3486,60000.0
2008-08-21 10:55:00,15.69,15.72,15.69,15.71,96400.0,12.3408,12.3644,12.3408,12.3565,96400.0
2008-08-21 11:00:00,15.72,15.72,15.69,15.71,88400.0,12.3644,12.3644,12.3408,12.3565,88400.0
2008-08-21 11:05:00,15.71,15.71,15.68,15.68,70000.0,12.3565,12.3565,12.3329,12.3329,70000.0
2008-08-21 11:10:00,15.68,15.7,15.67,15.68,33600.0,12.3329,12.3486,12.325,12.3329,33600.0
2008-08-21 11:15:00,15.68,15.69,15.67,15.68,92800.0,12.3329,12.3408,12.325,12.3329,92800.0
2008-08-21 11:20:00,15.69,15.7,15.69,15.69,29200.0,12.3408,12.3486,12.3408,12.3408,29200.0
2008-08-21 11:25:00,15.7,15.72,15.7,15.71,47600.0,12.3486,12.3644,12.3486,12.3565,47600.0
2008-08-21 11:30:00,15.71,15.71,15.7,15.71,16000.0,12.3565,12.3565,12.3486,12.3565,16000.0
2008-08-21 11:35:00,15.7,15.7,15.69,15.7,116800.0,12.3486,12.3486,12.3408,12.3486,116800.0
2008-08-21 11:40:00,15.7,15.74,15.7,15.74,164000.0,12.3486,12.3801,12.3486,12.3801,164000.0
2008-08-21 11:45:00,15.74,15.76,15.74,15.74,108000.0,12.3801,12.3958,12.3801,12.3801,108000.0
2008-08-21 11:50:00,15.74,15.75,15.72,15.75,26800.0,12.3801,12.388,12.3644,12.388,26800.0
2008-08-21 11:55:00,15.75,15.76,15.74,15.75,54800.0,12.388,12.3958,12.3801,12.388,54800.0
2008-08-21 12:00:00,15.75,15.79,15.75,15.77,96400.0,12.388,12.4194,12.388,12.4037,96400.0
2008-08-21 12:05:00,15.78,15.78,15.76,15.76,53600.0,12.4116,12.4116,12.3958,12.3958,53600.0
2008-08-21 12:10:00,15.76,15.77,15.76,15.76,49600.0,12.3958,12.4037,12.3958,12.3958,49600.0
2008-08-21 12:15:00,15.76,15.77,15.75,15.77,27600.0,12.3958,12.4037,12.388,12.4037,27600.0
2008-08-21 12:20:00,15.76,15.76,15.74,15.74,57600.0,12.3958,12.3958,12.3801,12.3801,57600.0
2008-08-21 12:25:00,15.74,15.75,15.72,15.72,14000.0,12.3801,12.388,12.3644,12.3644,14000.0
2008-08-21 12:30:00,15.72,15.73,15.72,15.72,28000.0,12.3644,12.3722,12.3644,12.3644,28000.0
2008-08-21 12:35:00,15.72,15.74,15.72,15.73,20800.0,12.3644,12.3801,12.3644,12.3722,20800.0
2008-08-21 12:40:00,15.73,15.73,15.72,15.73,33600.0,12.3722,12.3722,12.3644,12.3722,33600.0
2008-08-21 12:45:00,15.73,15.74,15.73,15.74,11200.0,12.3722,12.3801,12.3722,12.3801,11200.0
2008-08-21 12:50:00,15.74,15.74,15.74,15.74,40800.0,12.3801,12.3801,12.3801,12.3801,40800.0
2008-08-21 12:55:00,15.74,15.75,15.74,15.74,14800.0,12.3801,12.388,12.3801,12.3801,14800.0
2008-08-21 13:00:00,15.74,15.74,15.74,15.74,74400.0,12.3801,12.3801,12.3801,12.3801,74400.0
2008-08-21 13:05:00,15.74,15.76,15.74,15.76,46000.0,12.3801,12.3958,12.3801,12.3958,46000.0
2008-08-21 13:10:00,15.76,15.79,15.75,15.79,54000.0,12.3958,12.4194,12.388,12.4194,54000.0
2008-08-21 13:15:00,15.79,15.8,15.78,15.79,229200.0,12.4194,12.4273,12.4116,12.4194,229200.0
2008-08-21 13:20:00,15.78,15.8,15.78,15.79,103200.0,12.4116,12.4273,12.4116,12.4194,103200.0
2008-08-21 13:25:00,15.79,15.79,15.77,15.77,29600.0,12.4194,12.4194,12.4037,12.4037,29600.0
2008-08-21 13:30:00,15.77,15.77,15.76,15.77,9200.0,12.4037,12.4037,12.3958,12.4037,9200.0
2008-08-21 13:35:00,15.76,15.81,15.76,15.81,78000.0,12.3958,12.4352,12.3958,12.4352,78000.0
2008-08-21 13:40:00,15.81,15.81,15.78,15.79,51600.0,12.4352,12.4352,12.4116,12.4194,51600.0
2008-08-21 13:45:00,15.78,15.79,15.77,15.79,52000.0,12.4116,12.4194,12.4037,12.4194,52000.0
2008-08-21 13:50:00,15.79,15.8,15.78,15.78,61200.0,12.4194,12.4273,12.4116,12.4116,61200.0
2008-08-21 13:55:00,15.78,15.8,15.78,15.79,62000.0,12.4116,12.4273,12.4116,12.4194,62000.0
2008-08-21 14:00:00,15.78,15.79,15.77,15.79,65600.0,12.4116,12.4194,12.4037,12.4194,65600.0
2008-08-21 14:05:00,15.79,15.79,15.78,15.78,48000.0,12.4194,12.4194,12.4116,12.4116,48000.0
2008-08-21 14:10:00,15.78,15.82,15.78,15.82,90800.0,12.4116,12.443,12.4116,12.443,90800.0
2008-08-21 14:15:00,15.82,15.83,15.81,15.81,71200.0,12.443,12.4509,12.4352,12.4352,71200.0
2008-08-21 14:20:00,15.81,15.81,15.8,15.8,39200.0,12.4352,12.4352,12.4273,12.4273,39200.0
2008-08-21 14:25:00,15.81,15.81,15.8,15.8,45600.0,12.4352,12.4352,12.4273,12.4273,45600.0
2008-08-21 14:30:00,15.81,15.84,15.8,15.84,56000.0,12.4352,12.4588,12.4273,12.4588,56000.0
2008-08-21 14:35:00,15.84,15.85,15.83,15.83,88400.0,12.4588,12.4666,12.4509,12.4509,88400.0
2008-08-21 14:40:00,15.83,15.83,15.82,15.83,32800.0,12.4509,12.4509,12.443,12.4509,32800.0
2008-08-21 14:45:00,15.83,15.84,15.83,15.83,53600.0,12.4509,12.4588,12.4509,12.4509,53600.0
2008-08-21 14:50:00,15.83,15.84,15.82,15.83,8400.0,12.4509,12.4588,12.443,12.4509,8400.0
2008-08-21 14:55:00,15.83,15.83,15.8,15.8,42400.0,12.4509,12.4509,12.4273,12.4273,42400.0
2008-08-21 15:00:00,15.82,15.84,15.81,15.84,50400.0,12.443,12.4588,12.4352,12.4588,50400.0
2008-08-21 15:05:00,15.83,15.83,15.81,15.82,88800.0,12.4509,12.4509,12.4352,12.443,88800.0
2008-08-21 15:10:00,15.82,15.85,15.81,15.84,176400.0,12.443,12.4666,12.4352,12.4588,176400.0
2008-08-21 15:15:00,15.84,15.84,15.82,15.84,42000.0,12.4588,12.4588,12.443,12.4588,42000.0
2008-08-21 15:20:00,15.83,15.83,15.81,15.82,46000.0,12.4509,12.4509,12.4352,12.443,46000.0
2008-08-21 15:25:00,15.83,15.83,15.79,15.8,52000.0,12.4509,12.4509,12.4194,12.4273,52000.0
2008-08-21 15:30:00,15.8,15.8,15.78,15.8,65600.0,12.4273,12.4273,12.4116,12.4273,65600.0
2008-08-21 15:35:00,15.8,15.81,15.78,15.79,62800.0,12.4273,12.4352,12.4116,12.4194,62800.0
2008-08-21 15:40:00,15.8,15.82,15.8,15.82,44400.0,12.4273,12.443,12.4273,12.443,44400.0
2008-08-21 15:45:00,15.82,15.82,15.78,15.78,63200.0,12.443,12.443,12.4116,12.4116,63200.0
2008-08-21 15:50:00,15.78,15.79,15.76,15.76,20400.0,12.4116,12.4194,12.3958,12.3958,20400.0
2008-08-21 15:55:00,15.77,15.78,15.73,15.74,48400.0,12.4037,12.4116,12.3722,12.3801,48400.0
2008-08-22 09:30:00,15.83,15.89,15.81,15.87,57200.0,12.4509,12.4981,12.4352,12.4824,57200.0
2008-08-22 09:35:00,15.88,15.88,15.86,15.88,66000.0,12.4902,12.4902,12.4745,12.4902,66000.0
2008-08-22 09:40:00,15.86,15.9,15.86,15.9,74400.0,12.4745,12.506,12.4745,12.506,74400.0
2008-08-22 09:45:00,15.9,15.94,15.9,15.93,143200.0,12.506,12.5374,12.506,12.5295,143200.0
2008-08-22 09:50:00,15.93,15.96,15.92,15.94,184000.0,12.5295,12.5531,12.5217,12.5374,184000.0
2008-08-22 09:55:00,15.94,15.97,15.94,15.97,199200.0,12.5374,12.561,12.5374,12.561,199200.0
2008-08-22 10:00:00,15.99,16.0,15.95,15.95,153600.0,12.5767,12.5846,12.5453,12.5453,153600.0
2008-08-22 10:05:00,15.95,16.02,15.95,16.0,170400.0,12.5453,12.6003,12.5453,12.5846,170400.0
2008-08-22 10:10:00,15.99,16.0,15.99,16.0,47200.0,12.5767,12.5846,12.5767,12.5846,47200.0
2008-08-22 10:15:00,16.0,16.05,16.0,16.05,124000.0,12.5846,12.6239,12.5846,12.6239,124000.0
2008-08-22 10:20:00,16.04,16.04,16.03,16.03,120400.0,12.6161,12.6161,12.6082,12.6082,120400.0
2008-08-22 10:25:00,16.03,16.04,16.02,16.02,67200.0,12.6082,12.6161,12.6003,12.6003,67200.0
2008-08-22 10:30:00,16.02,16.03,16.0,16.02,142400.0,12.6003,12.6082,12.5846,12.6003,142400.0
2008-08-22 10:35:00,16.02,16.02,16.0,16.02,126800.0,12.6003,12.6003,12.5846,12.6003,126800.0
2008-08-22 10:40:00,16.02,16.02,16.01,16.01,108800.0,12.6003,12.6003,12.5925,12.5925,108800.0
2008-08-22 10:45:00,16.01,16.02,16.0,16.01,111200.0,12.5925,12.6003,12.5846,12.5925,111200.0
2008-08-22 10:50:00,16.0,16.0,15.98,15.98,111200.0,12.5846,12.5846,12.5689,12.5689,111200.0
2008-08-22 10:55:00,15.98,15.99,15.97,15.97,83200.0,12.5689,12.5767,12.561,12.561,83200.0
2008-08-22 11:00:00,15.97,15.97,15.96,15.96,135600.0,12.561,12.561,12.5531,12.5531,135600.0
2008-08-22 11:05:00,15.96,15.97,15.95,15.96,13200.0,12.5531,12.561,12.5453,12.5531,13200.0
2008-08-22 11:10:00,15.95,15.95,15.93,15.93,40400.0,12.5453,12.5453,12.5295,12.5295,40400.0
2008-08-22 11:15:00,15.94,15.95,15.94,15.94,32000.0,12.5374,12.5453,12.5374,12.5374,32000.0
2008-08-22 11:20:00,15.95,15.95,15.94,15.94,13600.0,12.5453,12.5453,12.5374,12.5374,13600.0
2008-08-22 11:25:00,15.94,15.94,15.94,15.94,25600.0,12.5374,12.5374,12.5374,12.5374,25600.0
2008-08-22 11:30:00,15.94,15.94,15.93,15.93,28800.0,12.5374,12.5374,12.5295,12.5295,28800.0
2008-08-22 11:35:00,15.93,15.94,15.92,15.92,14000.0,12.5295,12.5374,12.5217,12.5217,14000.0
2008-08-22 11:40:00,15.92,15.92,15.91,15.92,66400.0,12.5217,12.5217,12.5138,12.5217,66400.0
2008-08-22 11:45:00,15.92,15.92,15.91,15.91,87200.0,12.5217,12.5217,12.5138,12.5138,87200.0
2008-08-22 11:50:00,15.92,15.92,15.91,15.91,11200.0,12.5217,12.5217,12.5138,12.5138,11200.0
2008-08-22 11:55:00,15.91,15.92,15.9,15.92,34800.0,12.5138,12.5217,12.506,12.5217,34800.0
2008-08-22 12:00:00,15.92,15.92,15.87,15.87,36800.0,12.5217,12.5217,12.4824,12.4824,36800.0
2008-08-22 12:05:00,15.86,15.86,15.84,15.85,56400.0,12.4745,12.4745,12.4588,12.4666,56400.0
2008-08-22 12:10:00,15.85,15.86,15.85,15.86,10800.0,12.4666,12.4745,12.4666,12.4745,10800.0
2008-08-22 12:15:00,15.86,15.87,15.86,15.86,19200.0,12.4745,12.4824,12.4745,12.4745,19200.0
2008-08-22 12:20:00,15.86,15.86,15.85,15.86,11600.0,12.4745,12.4745,12.4666,12.4745,11600.0
2008-08-22 12:25:00,15.87,15.87,15.86,15.86,34000.0,12.4824,12.4824,12.4745,12.4745,34000.0
2008-08-22 12:30:00,15.86,15.87,15.85,15.87,38800.0,12.4745,12.4824,12.4666,12.4824,38800.0
2008-08-22 12:35:00,15.87,15.88,15.87,15.88,8000.0,12.4824,12.4902,12.4824,12.4902,8000.0
2008-08-22 12:40:00,15.87,15.89,15.87,15.88,26800.0,12.4824,12.4981,12.4824,12.4902,26800.0
2008-08-22 12:45:00,15.89,15.89,15.88,15.88,18800.0,12.4981,12.4981,12.4902,12.4902,18800.0
2008-08-22 12:50:00,15.88,15.91,15.88,15.91,38400.0,12.4902,12.5138,12.4902,12.5138,38400.0
2008-08-22 12:55:00,15.91,15.92,15.91,15.92,56400.0,12.5138,12.5217,12.5138,12.5217,56400.0
2008-08-22 13:00:00,15.92,15.96,15.92,15.96,96800.0,12.5217,12.5531,12.5217,12.5531,96800.0
2008-08-22 13:05:00,15.97,15.97,15.96,15.96,17600.0,12.561,12.561,12.5531,12.5531,17600.0
2008-08-22 13:10:00,15.96,15.97,15.96,15.97,46400.0,12.5531,12.561,12.5531,12.561,46400.0
2008-08-22 13:15:00,15.96,15.96,15.95,15.95,18000.0,12.5531,12.5531,12.5453,12.5453,18000.0
2008-08-22 13:20:00,15.95,15.96,15.95,15.96,16800.0,12.5453,12.5531,12.5453,12.5531,16800.0
2008-08-22 13:25:00,15.96,15.96,15.95,15.95,11600.0,12.5531,12.5531,12.5453,12.5453,11600.0
2008-08-22 13:30:00,15.97,15.98,15.96,15.96,32800.0,12.561,12.5689,12.5531,12.5531,32800.0
2008-08-22 13:35:00,15.95,15.96,15.95,15.96,11200.0,12.5453,12.5531,12.5453,12.5531,11200.0
2008-08-22 13:40:00,15.95,15.96,15.95,15.96,20000.0,12.5453,12.5531,12.5453,12.5531,20000.0
2008-08-22 13:45:00,15.97,15.97,15.96,15.97,31600.0,12.561,12.561,12.5531,12.561,31600.0
2008-08-22 13:50:00,15.97,15.99,15.96,15.98,114800.0,12.561,12.5767,12.5531,12.5689,114800.0
2008-08-22 13:55:00,15.97,15.97,15.96,15.97,34000.0,12.561,12.561,12.5531,12.561,34000.0
2008-08-22 14:00:00,15.97,15.97,15.95,15.95,63600.0,12.561,12.561,12.5453,12.5453,63600.0
2008-08-22 14:05:00,15.95,15.96,15.93,15.94,46800.0,12.5453,12.5531,12.5295,12.5374,46800.0
2008-08-22 14:10:00,15.94,15.95,15.94,15.94,11600.0,12.5374,12.5453,12.5374,12.5374,11600.0
2008-08-22 14:15:00,15.94,15.97,15.94,15.97,28000.0,12.5374,12.561,12.5374,12.561,28000.0
2008-08-22 14:20:00,15.97,16.0,15.97,16.0,65600.0,12.561,12.5846,12.561,12.5846,65600.0
2008-08-22 14:25:00,16.0,16.01,15.99,15.99,81200.0,12.5846,12.5925,12.5767,12.5767,81200.0
2008-08-22 14:30:00,15.99,16.0,15.99,16.0,44000.0,12.5767,12.5846,12.5767,12.5846,44000.0
2008-08-22 14:35:00,16.0,16.01,16.0,16.0,11600.0,12.5846,12.5925,12.5846,12.5846,11600.0
2008-08-22 14:40:00,16.01,16.03,16.0,16.02,73600.0,12.5925,12.6082,12.5846,12.6003,73600.0
2008-08-22 14:45:00,16.02,16.02,15.96,15.97,100400.0,12.6003,12.6003,12.5531,12.561,100400.0
2008-08-22 14:50:00,15.97,15.98,15.97,15.98,38400.0,12.561,12.5689,12.561,12.5689,38400.0
2008-08-22 14:55:00,15.99,15.99,15.97,15.98,34000.0,12.5767,12.5767,12.561,12.5689,34000.0
2008-08-22 15:00:00,15.98,15.99,15.96,15.97,33600.0,12.5689,12.5767,12.5531,12.561,33600.0
2008-08-22 15:05:00,15.97,15.99,15.96,15.99,30000.0,12.561,12.5767,12.5531,12.5767,30000.0
2008-08-22 15:10:00,15.99,16.0,15.98,16.0,130000.0,12.5767,12.5846,12.5689,12.5846,130000.0
2008-08-22 15:15:00,16.0,16.01,16.0,16.01,66400.0,12.5846,12.5925,12.5846,12.5925,66400.0
2008-08-22 15:20:00,16.0,16.01,15.99,15.99,80800.0,12.5846,12.5925,12.5767,12.5767,80800.0
2008-08-22 15:25:00,15.99,16.0,15.99,15.99,81600.0,12.5767,12.5846,12.5767,12.5767,81600.0
2008-08-22 15:30:00,16.0,16.03,16.0,16.03,104800.0,12.5846,12.6082,12.5846,12.6082,104800.0
2008-08-22 15:35:00,16.03,16.06,16.03,16.04,98000.0,12.6082,12.6318,12.6082,12.6161,98000.0
2008-08-22 15:40:00,16.04,16.05,16.03,16.04,78800.0,12.6161,12.6239,12.6082,12.6161,78800.0
2008-08-22 15:45:00,16.04,16.06,16.04,16.05,125200.0,12.6161,12.6318,12.6161,12.6239,125200.0
2008-08-22 15:50:00,16.05,16.05,16.03,16.03,80000.0,12.6239,12.6239,12.6082,12.6082,80000.0
2008-08-22 15:55:00,16.03,16.04,15.99,16.03,194800.0,12.6082,12.6161,12.5767,12.6082,194800.0
2008-08-25 09:30:00,15.94,15.96,15.9,15.92,98400.0,12.5374,12.5531,12.506,12.5217,98400.0
2008-08-25 09:35:00,15.92,15.92,15.84,15.85,71200.0,12.5217,12.5217,12.4588,12.4666,71200.0
2008-08-25 09:40:00,15.85,15.88,15.85,15.86,9600.0,12.4666,12.4902,12.4666,12.4745,9600.0
2008-08-25 09:45:00,15.85,15.85,15.81,15.83,68000.0,12.4666,12.4666,12.4352,12.4509,68000.0
2008-08-25 09:50:00,15.82,15.83,15.81,15.83,17600.0,12.443,12.4509,12.4352,12.4509,17600.0
2008-08-25 09:55:00,15.81,15.84,15.81,15.83,16800.0,12.4352,12.4588,12.4352,12.4509,16800.0
2008-08-25 10:00:00,15.83,15.86,15.81,15.82,202800.0,12.4509,12.4745,12.4352,12.443,202800.0
2008-08-25 10:05:00,15.82,15.86,15.82,15.83,14400.0,12.443,12.4745,12.443,12.4509,14400.0
2008-08-25 10:10:00,15.83,15.86,15.83,15.83,30800.0,12.4509,12.4745,12.4509,12.4509,30800.0
2008-08-25 10:15:00,15.83,15.86,15.83,15.85,19600.0,12.4509,12.4745,12.4509,12.4666,19600.0
2008-08-25 10:20:00,15.85,15.85,15.84,15.84,14000.0,12.4666,12.4666,12.4588,12.4588,14000.0
2008-08-25 10:25:00,15.85,15.85,15.83,15.83,61600.0,12.4666,12.4666,12.4509,12.4509,61600.0
2008-08-25 10:30:00,15.83,15.83,15.81,15.81,8800.0,12.4509,12.4509,12.4352,12.4352,8800.0
2008-08-25 10:35:00,15.81,15.82,15.8,15.8,38800.0,12.4352,12.443,12.4273,12.4273,38800.0
2008-08-25 10:40:00,15.8,15.81,15.8,15.81,14800.0,12.4273,12.4352,12.4273,12.4352,14800.0
2008-08-25 10:45:00,15.81,15.81,15.75,15.76,87200.0,12.4352,12.4352,12.388,12.3958,87200.0
2008-08-25 10:50:00,15.76,15.76,15.71,15.71,67600.0,12.3958,12.3958,12.3565,12.3565,67600.0
2008-08-25 10:55:00,15.71,15.72,15.71,15.72,15600.0,12.3565,12.3644,12.3565,12.3644,15600.0
2008-08-25 11:00:00,15.72,15.72,15.7,15.72,29200.0,12.3644,12.3644,12.3486,12.3644,29200.0
2008-08-25 11:05:00,15.72,15.73,15.72,15.72,46800.0,12.3644,12.3722,12.3644,12.3644,46800.0
2008-08-25 11:10:00,15.72,15.72,15.68,15.68,58800.0,12.3644,12.3644,12.3329,12.3329,58800.0
2008-08-25 11:15:00,15.69,15.69,15.67,15.68,59600.0,12.3408,12.3408,12.325,12.3329,59600.0
2008-08-25 11:20:00,15.69,15.69,15.68,15.69,36800.0,12.3408,12.3408,12.3329,12.3408,36800.0
2008-08-25 11:25:00,15.69,15.7,15.69,15.7,12800.0,12.3408,12.3486,12.3408,12.3486,12800.0
2008-08-25 11:30:00,15.7,15.7,15.68,15.68,14000.0,12.3486,12.3486,12.3329,12.3329,14000.0
2008-08-25 11:35:00,15.68,15.7,15.68,15.7,9600.0,12.3329,12.3486,12.3329,12.3486,9600.0
2008-08-25 11:40:00,15.7,15.7,15.69,15.7,2400.0,12.3486,12.3486,12.3408,12.3486,2400.0
2008-08-25 11:45:00,15.71,15.71,15.71,15.71,12000.0,12.3565,12.3565,12.3565,12.3565,12000.0
2008-08-25 11:50:00,15.71,15.99,15.69,15.69,28400.0,12.3565,12.5767,12.3408,12.3408,28400.0
2008-08-25 11:55:00,15.69,15.69,15.63,15.63,98800.0,12.3408,12.3408,12.2936,12.2936,98800.0
2008-08-25 12:00:00,15.63,15.64,15.62,15.64,40400.0,12.2936,12.3015,12.2857,12.3015,40400.0
2008-08-25 12:05:00,15.63,15.64,15.61,15.63,66000.0,12.2936,12.3015,12.2779,12.2936,66000.0
2008-08-25 12:10:00,15.62,15.64,15.62,15.63,56000.0,12.2857,12.3015,12.2857,12.2936,56000.0
2008-08-25 12:15:00,15.63,15.63,15.6,15.62,153200.0,12.2936,12.2936,12.27,12.2857,153200.0
2008-08-25 12:20:00,15.62,15.63,15.62,15.62,161200.0,12.2857,12.2936,12.2857,12.2857,161200.0
2008-08-25 12:25:00,15.62,15.63,15.6,15.62,47200.0,12.2857,12.2936,12.27,12.2857,47200.0
2008-08-25 12:30:00,15.62,15.63,15.6,15.62,48000.0,12.2857,12.2936,12.27,12.2857,48000.0
2008-08-25 12:35:00,15.62,15.63,15.61,15.63,26800.0,12.2857,12.2936,12.2779,12.2936,26800.0
2008-08-25 12:40:00,15.63,15.64,15.62,15.63,32400.0,12.2936,12.3015,12.2857,12.2936,32400.0
2008-08-25 12:45:00,15.63,15.64,15.61,15.61,66400.0,12.2936,12.3015,12.2779,12.2779,66400.0
2008-08-25 12:50:00,15.61,15.62,15.6,15.61,87200.0,12.2779,12.2857,12.27,12.2779,87200.0
2008-08-25 12:55:00,15.61,15.64,15.61,15.63,50000.0,12.2779,12.3015,12.2779,12.2936,50000.0
2008-08-25 13:00:00,15.63,15.65,15.62,15.65,80400.0,12.2936,12.3093,12.2857,12.3093,80400.0
2008-08-25 13:05:00,15.65,15.67,15.65,15.67,94800.0,12.3093,12.325,12.3093,12.325,94800.0
2008-08-25 13:10:00,15.67,15.67,15.65,15.65,33200.0,12.325,12.325,12.3093,12.3093,33200.0
2008-08-25 13:15:00,15.66,15.66,15.64,15.65,45600.0,12.3172,12.3172,12.3015,12.3093,45600.0
2008-08-25 13:20:00,15.65,15.67,15.65,15.67,35200.0,12.3093,12.325,12.3093,12.325,35200.0
2008-08-25 13:25:00,15.67,15.69,15.66,15.68,75600.0,12.325,12.3408,12.3172,12.3329,75600.0
2008-08-25 13:30:00,15.67,15.68,15.65,15.68,37200.0,12.325,12.3329,12.3093,12.3329,37200.0
2008-08-25 13:35:00,15.68,15.68,15.67,15.67,24000.0,12.3329,12.3329,12.325,12.325,24000.0
2008-08-25 13:40:00,15.69,15.7,15.68,15.69,32800.0,12.3408,12.3486,12.3329,12.3408,32800.0
2008-08-25 13:45:00,15.68,15.68,15.67,15.68,22000.0,12.3329,12.3329,12.325,12.3329,22000.0
2008-08-25 13:50:00,15.68,15.69,15.67,15.69,12800.0,12.3329,12.3408,12.325,12.3408,12800.0
2008-08-25 13:55:00,15.69,15.7,15.67,15.67,80000.0,12.3408,12.3486,12.325,12.325,80000.0
2008-08-25 14:00:00,15.68,15.68,15.66,15.67,60000.0,12.3329,12.3329,12.3172,12.325,60000.0
2008-08-25 14:05:00,15.67,15.69,15.67,15.68,79200.0,12.325,12.3408,12.325,12.3329,79200.0
2008-08-25 14:10:00,15.68,15.69,15.68,15.68,41200.0,12.3329,12.3408,12.3329,12.3329,41200.0
2008-08-25 14:15:00,15.68,15.68,15.67,15.68,22400.0,12.3329,12.3329,12.325,12.3329,22400.0
2008-08-25 14:20:00,15.68,15.69,15.67,15.68,18400.0,12.3329,12.3408,12.325,12.3329,18400.0
2008-08-25 14:25:00,15.68,15.68,15.67,15.68,16400.0,12.3329,12.3329,12.325,12.3329,16400.0
2008-08-25 14:30:00,15.68,15.69,15.68,15.68,45200.0,12.3329,12.3408,12.3329,12.3329,45200.0
2008-08-25 14:35:00,15.68,15.68,15.67,15.67,49200.0,12.3329,12.3329,12.325,12.325,49200.0
2008-08-25 14:40:00,15.68,15.69,15.68,15.69,18000.0,12.3329,12.3408,12.3329,12.3408,18000.0
2008-08-25 14:45:00,15.69,15.72,15.69,15.72,15200.0,12.3408,12.3644,12.3408,12.3644,15200.0
2008-08-25 14:50:00,15.71,15.72,15.71,15.72,6000.0,12.3565,12.3644,12.3565,12.3644,6000.0
2008-08-25 14:55:00,15.7,15.7,15.67,15.68,110000.0,12.3486,12.3486,12.325,12.3329,110000.0
2008-08-25 15:00:00,15.68,15.69,15.67,15.69,86400.0,12.3329,12.3408,12.325,12.3408,86400.0
2008-08-25 15:05:00,15.68,15.68,15.66,15.68,64800.0,12.3329,12.3329,12.3172,12.3329,64800.0
2008-08-25 15:10:00,15.68,15.69,15.67,15.68,60000.0,12.3329,12.3408,12.325,12.3329,60000.0
2008-08-25 15:15:00,15.69,15.7,15.68,15.69,58800.0,12.3408,12.3486,12.3329,12.3408,58800.0
2008-08-25 15:20:00,15.69,15.69,15.67,15.68,40000.0,12.3408,12.3408,12.325,12.3329,40000.0
2008-08-25 15:25:00,15.68,15.69,15.67,15.68,21600.0,12.3329,12.3408,12.325,12.3329,21600.0
2008-08-25 15:30:00,15.67,15.67,15.65,15.66,64800.0,12.325,12.325,12.3093,12.3172,64800.0
2008-08-25 15:35:00,15.66,15.67,15.64,15.65,56400.0,12.3172,12.325,12.3015,12.3093,56400.0
2008-08-25 15:40:00,15.65,15.66,15.64,15.65,42400.0,12.3093,12.3172,12.3015,12.3093,42400.0
2008-08-25 15:45:00,15.65,15.7,15.65,15.69,55200.0,12.3093,12.3486,12.3093,12.3408,55200.0
2008-08-25 15:50:00,15.69,15.69,15.68,15.68,20800.0,12.3408,12.3408,12.3329,12.3329,20800.0
2008-08-25 15:55:00,15.68,15.7,15.68,15.68,220000.0,12.3329,12.3486,12.3329,12.3329,220000.0
2008-08-26 09:30:00,15.72,15.74,15.63,15.65,696000.0,12.3644,12.3801,12.2936,12.3093,696000.0
2008-08-26 09:35:00,15.64,15.65,15.63,15.64,335600.0,12.3015,12.3093,12.2936,12.3015,335600.0
2008-08-26 09:40:00,15.63,15.72,15.63,15.72,326000.0,12.2936,12.3644,12.2936,12.3644,326000.0
2008-08-26 09:45:00,15.72,15.74,15.71,15.71,416400.0,12.3644,12.3801,12.3565,12.3565,416400.0
2008-08-26 09:50:00,15.71,15.72,15.7,15.71,174000.0,12.3565,12.3644,12.3486,12.3565,174000.0
2008-08-26 09:55:00,15.7,15.71,15.69,15.71,63600.0,12.3486,12.3565,12.3408,12.3565,63600.0
2008-08-26 10:00:00,15.72,15.74,15.71,15.72,76000.0,12.3644,12.3801,12.3565,12.3644,76000.0
2008-08-26 10:05:00,15.72,15.74,15.71,15.71,38800.0,12.3644,12.3801,12.3565,12.3565,38800.0
2008-08-26 10:10:00,15.72,15.74,15.72,15.73,20800.0,12.3644,12.3801,12.3644,12.3722,20800.0
2008-08-26 10:15:00,15.72,15.73,15.69,15.7,445600.0,12.3644,12.3722,12.3408,12.3486,445600.0
2008-08-26 10:20:00,15.7,15.72,15.7,15.72,50400.0,12.3486,12.3644,12.3486,12.3644,50400.0
2008-08-26 10:25:00,15.71,15.73,15.7,15.72,174800.0,12.3565,12.3722,12.3486,12.3644,174800.0
2008-08-26 10:30:00,15.72,15.77,15.72,15.77,171200.0,12.3644,12.4037,12.3644,12.4037,171200.0
2008-08-26 10:35:00,15.77,15.79,15.76,15.78,276000.0,12.4037,12.4194,12.3958,12.4116,276000.0
2008-08-26 10:40:00,15.78,15.78,15.77,15.77,106800.0,12.4116,12.4116,12.4037,12.4037,106800.0
2008-08-26 10:45:00,15.77,15.77,15.76,15.76,19200.0,12.4037,12.4037,12.3958,12.3958,19200.0
2008-08-26 10:50:00,15.76,15.77,15.75,15.76,53600.0,12.3958,12.4037,12.388,12.3958,53600.0
2008-08-26 10:55:00,15.76,15.76,15.75,15.76,30800.0,12.3958,12.3958,12.388,12.3958,30800.0
2008-08-26 11:00:00,15.77,15.78,15.77,15.78,207200.0,12.4037,12.4116,12.4037,12.4116,207200.0
2008-08-26 11:05:00,15.78,15.78,15.74,15.74,51600.0,12.4116,12.4116,12.3801,12.3801,51600.0
2008-08-26 11:10:00,15.73,15.74,15.73,15.74,11600.0,12.3722,12.3801,12.3722,12.3801,11600.0
2008-08-26 11:15:00,15.73,15.74,15.72,15.74,114000.0,12.3722,12.3801,12.3644,12.3801,114000.0
2008-08-26 11:20:00,15.74,15.74,15.72,15.72,17600.0,12.3801,12.3801,12.3644,12.3644,17600.0
2008-08-26 11:25:00,15.72,15.74,15.72,15.73,84000.0,12.3644,12.3801,12.3644,12.3722,84000.0
2008-08-26 11:30:00,15.73,15.73,15.7,15.7,34400.0,12.3722,12.3722,12.3486,12.3486,34400.0
2008-08-26 11:35:00,15.7,15.71,15.69,15.7,28400.0,12.3486,12.3565,12.3408,12.3486,28400.0
2008-08-26 11:40:00,15.7,15.72,15.7,15.72,422000.0,12.3486,12.3644,12.3486,12.3644,422000.0
2008-08-26 11:45:00,15.72,15.73,15.72,15.72,40000.0,12.3644,12.3722,12.3644,12.3644,40000.0
2008-08-26 11:50:00,15.73,15.73,15.72,15.73,24000.0,12.3722,12.3722,12.3644,12.3722,24000.0
2008-08-26 11:55:00,15.73,15.74,15.73,15.74,170800.0,12.3722,12.3801,12.3722,12.3801,170800.0
2008-08-26 12:00:00,15.73,15.74,15.73,15.74,12800.0,12.3722,12.3801,12.3722,12.3801,12800.0
2008-08-26 12:05:00,15.74,15.75,15.74,15.75,18000.0,12.3801,12.388,12.3801,12.388,18000.0
2008-08-26 12:10:00,15.75,15.75,15.73,15.74,9200.0,12.388,12.388,12.3722,12.3801,9200.0
2008-08-26 12:15:00,15.74,15.74,15.74,15.74,50000.0,12.3801,12.3801,12.3801,12.3801,50000.0
2008-08-26 12:20:00,15.74,15.75,15.74,15.74,151200.0,12.3801,12.388,12.3801,12.3801,151200.0
2008-08-26 12:25:00,15.74,15.74,15.72,15.72,90800.0,12.3801,12.3801,12.3644,12.3644,90800.0
2008-08-26 12:30:00,15.72,15.73,15.72,15.72,47200.0,12.3644,12.3722,12.3644,12.3644,47200.0
2008-08-26 12:35:00,15.72,15.73,15.72,15.72,62400.0,12.3644,12.3722,12.3644,12.3644,62400.0
2008-08-26 12:40:00,15.72,15.74,15.72,15.74,38000.0,12.3644,12.3801,12.3644,12.3801,38000.0
2008-08-26 12:45:00,15.74,15.75,15.74,15.74,146800.0,12.3801,12.388,12.3801,12.3801,146800.0
2008-08-26 12:50:00,15.74,15.74,15.72,15.72,23600.0,12.3801,12.3801,12.3644,12.3644,23600.0
2008-08-26 12:55:00,15.72,15.72,15.72,15.72,8400.0,12.3644,12.3644,12.3644,12.3644,8400.0
2008-08-26 13:00:00,15.71,15.72,15.71,15.72,52400.0,12.3565,12.3644,12.3565,12.3644,52400.0
2008-08-26 13:05:00,15.72,15.72,15.71,15.72,7200.0,12.3644,12.3644,12.3565,12.3644,7200.0
2008-08-26 13:10:00,15.72,15.72,15.72,15.72,83600.0,12.3644,12.3644,12.3644,12.3644,83600.0
2008-08-26 13:15:00,15.72,15.72,15.7,15.71,10400.0,12.3644,12.3644,12.3486,12.3565,10400.0
2008-08-26 13:20:00,15.71,15.72,15.71,15.72,38400.0,12.3565,12.3644,12.3565,12.3644,38400.0
2008-08-26 13:25:00,15.71,15.71,15.71,15.71,14800.0,12.3565,12.3565,12.3565,12.3565,14800.0
2008-08-26 13:30:00,15.7,15.7,15.68,15.68,21200.0,12.3486,12.3486,12.3329,12.3329,21200.0
2008-08-26 13:35:00,15.7,15.7,15.69,15.7,9600.0,12.3486,12.3486,12.3408,12.3486,9600.0
2008-08-26 13:40:00,15.7,15.7,15.69,15.69,5600.0,12.3486,12.3486,12.3408,12.3408,5600.0
2008-08-26 13:45:00,15.68,15.68,15.65,15.65,523600.0,12.3329,12.3329,12.3093,12.3093,523600.0
2008-08-26 13:50:00,15.65,15.68,15.65,15.68,430800.0,12.3093,12.3329,12.3093,12.3329,430800.0
2008-08-26 13:55:00,15.68,15.68,15.66,15.67,60000.0,12.3329,12.3329,12.3172,12.325,60000.0
2008-08-26 14:00:00,15.66,15.66,15.61,15.64,116000.0,12.3172,12.3172,12.2779,12.3015,116000.0
2008-08-26 14:05:00,15.64,15.65,15.63,15.65,263200.0,12.3015,12.3093,12.2936,12.3093,263200.0
2008-08-26 14:10:00,15.64,15.67,15.64,15.66,260000.0,12.3015,12.325,12.3015,12.3172,260000.0
2008-08-26 14:15:00,15.66,15.67,15.62,15.63,463200.0,12.3172,12.325,12.2857,12.2936,463200.0
2008-08-26 14:20:00,15.63,15.64,15.61,15.62,120800.0,12.2936,12.3015,12.2779,12.2857,120800.0
2008-08-26 14:25:00,15.61,15.61,15.58,15.58,48800.0,12.2779,12.2779,12.2543,12.2543,48800.0
2008-08-26 14:30:00,15.58,15.61,15.57,15.59,252400.0,12.2543,12.2779,12.2464,12.2621,252400.0
2008-08-26 14:35:00,15.59,15.6,15.58,15.6,10000.0,12.2621,12.27,12.2543,12.27,10000.0
2008-08-26 14:40:00,15.6,15.6,15.58,15.58,75200.0,12.27,12.27,12.2543,12.2543,75200.0
2008-08-26 14:45:00,15.56,15.6,15.56,15.59,132800.0,12.2385,12.27,12.2385,12.2621,132800.0
2008-08-26 14:50:00,15.58,15.61,15.58,15.6,24000.0,12.2543,12.2779,12.2543,12.27,24000.0
2008-08-26 14:55:00,15.6,15.61,15.59,15.6,33200.0,12.27,12.2779,12.2621,12.27,33200.0
2008-08-26 15:00:00,15.6,15.6,15.59,15.6,12800.0,12.27,12.27,12.2621,12.27,12800.0
2008-08-26 15:05:00,15.6,15.62,15.6,15.62,56400.0,12.27,12.2857,12.27,12.2857,56400.0
2008-08-26 15:10:00,15.6,15.65,15.6,15.63,73600.0,12.27,12.3093,12.27,12.2936,73600.0
2008-08-26 15:15:00,15.63,15.65,15.63,15.64,266800.0,12.2936,12.3093,12.2936,12.3015,266800.0
2008-08-26 15:20:00,15.65,15.65,15.63,15.65,205600.0,12.3093,12.3093,12.2936,12.3093,205600.0
2008-08-26 15:25:00,15.65,15.66,15.63,15.65,70400.0,12.3093,12.3172,12.2936,12.3093,70400.0
2008-08-26 15:30:00,15.66,15.69,15.66,15.68,144800.0,12.3172,12.3408,12.3172,12.3329,144800.0
2008-08-26 15:35:00,15.68,15.72,15.68,15.69,625600.0,12.3329,12.3644,12.3329,12.3408,625600.0
2008-08-26 15:40:00,15.69,15.72,15.69,15.69,128400.0,12.3408,12.3644,12.3408,12.3408,128400.0
2008-08-26 15:45:00,15.69,15.71,15.69,15.7,284400.0,12.3408,12.3565,12.3408,12.3486,284400.0
2008-08-26 15:50:00,15.7,15.72,15.7,15.72,214800.0,12.3486,12.3644,12.3486,12.3644,214800.0
2008-08-26 15:55:00,15.72,15.74,15.72,15.72,176400.0,12.3644,12.3801,12.3644,12.3644,176400.0
2008-08-26 16:00:00,15.73,15.73,15.72,15.72,144400.0,12.3722,12.3722,12.3644,12.3644,144400.0
2008-08-26 16:05:00,15.7,15.7,15.7,15.7,4000.0,12.3486,12.3486,12.3486,12.3486,4000.0
2008-08-26 16:10:00,15.72,15.72,15.72,15.72,1600.0,12.3644,12.3644,12.3644,12.3644,1600.0
2008-08-27 09:30:00,15.74,15.76,15.74,15.76,111600.0,12.3801,12.3958,12.3801,12.3958,111600.0
2008-08-27 09:35:00,15.75,15.83,15.73,15.81,84400.0,12.388,12.4509,12.3722,12.4352,84400.0
2008-08-27 09:40:00,15.81,15.82,15.79,15.8,55600.0,12.4352,12.443,12.4194,12.4273,55600.0
2008-08-27 09:45:00,15.8,15.8,15.78,15.78,47200.0,12.4273,12.4273,12.4116,12.4116,47200.0
2008-08-27 09:50:00,15.79,15.79,15.74,15.75,28800.0,12.4194,12.4194,12.3801,12.388,28800.0
2008-08-27 09:55:00,15.75,15.77,15.75,15.77,76000.0,12.388,12.4037,12.388,12.4037,76000.0
2008-08-27 10:00:00,15.77,15.83,15.77,15.81,33200.0,12.4037,12.4509,12.4037,12.4352,33200.0
2008-08-27 10:05:00,15.82,15.84,15.8,15.82,74000.0,12.443,12.4588,12.4273,12.443,74000.0
2008-08-27 10:10:00,15.83,15.83,15.81,15.81,74000.0,12.4509,12.4509,12.4352,12.4352,74000.0
2008-08-27 10:15:00,15.81,15.85,15.81,15.84,32800.0,12.4352,12.4666,12.4352,12.4588,32800.0
2008-08-27 10:20:00,15.85,15.88,15.85,15.88,44800.0,12.4666,12.4902,12.4666,12.4902,44800.0
2008-08-27 10:25:00,15.88,15.88,15.87,15.87,34000.0,12.4902,12.4902,12.4824,12.4824,34000.0
2008-08-27 10:30:00,15.88,15.9,15.88,15.9,21200.0,12.4902,12.506,12.4902,12.506,21200.0
2008-08-27 10:35:00,15.88,15.9,15.88,15.89,50800.0,12.4902,12.506,12.4902,12.4981,50800.0
2008-08-27 10:40:00,15.89,15.9,15.88,15.89,28400.0,12.4981,12.506,12.4902,12.4981,28400.0
2008-08-27 10:45:00,15.89,15.9,15.88,15.88,31200.0,12.4981,12.506,12.4902,12.4902,31200.0
2008-08-27 10:50:00,15.88,15.88,15.86,15.86,78800.0,12.4902,12.4902,12.4745,12.4745,78800.0
2008-08-27 10:55:00,15.86,15.88,15.85,15.88,24400.0,12.4745,12.4902,12.4666,12.4902,24400.0
2008-08-27 11:00:00,15.87,15.87,15.85,15.85,47200.0,12.4824,12.4824,12.4666,12.4666,47200.0
2008-08-27 11:05:00,15.86,15.86,15.84,15.84,788400.0,12.4745,12.4745,12.4588,12.4588,788400.0
2008-08-27 11:10:00,15.85,15.86,15.84,15.85,136400.0,12.4666,12.4745,12.4588,12.4666,136400.0
2008-08-27 11:15:00,15.85,15.86,15.84,15.86,19200.0,12.4666,12.4745,12.4588,12.4745,19200.0
2008-08-27 11:20:00,15.86,15.88,15.86,15.87,82800.0,12.4745,12.4902,12.4745,12.4824,82800.0
2008-08-27 11:25:00,15.87,15.87,15.84,15.85,86400.0,12.4824,12.4824,12.4588,12.4666,86400.0
2008-08-27 11:30:00,15.83,15.83,15.82,15.83,17200.0,12.4509,12.4509,12.443,12.4509,17200.0
2008-08-27 11:35:00,15.83,15.84,15.82,15.83,13600.0,12.4509,12.4588,12.443,12.4509,13600.0
2008-08-27 11:40:00,15.83,15.84,15.83,15.83,4000.0,12.4509,12.4588,12.4509,12.4509,4000.0
2008-08-27 11:45:00,15.84,15.85,15.82,15.83,41200.0,12.4588,12.4666,12.443,12.4509,41200.0
2008-08-27 11:50:00,15.83,15.83,15.81,15.83,433600.0,12.4509,12.4509,12.4352,12.4509,433600.0
2008-08-27 11:55:00,15.83,15.84,15.83,15.84,238400.0,12.4509,12.4588,12.4509,12.4588,238400.0
2008-08-27 12:00:00,15.85,15.87,15.84,15.87,508400.0,12.4666,12.4824,12.4588,12.4824,508400.0
2008-08-27 12:05:00,15.88,15.9,15.88,15.9,79600.0,12.4902,12.506,12.4902,12.506,79600.0
2008-08-27 12:10:00,15.9,15.91,15.9,15.9,304000.0,12.506,12.5138,12.506,12.506,304000.0
2008-08-27 12:15:00,15.91,15.94,15.91,15.94,91600.0,12.5138,12.5374,12.5138,12.5374,91600.0
2008-08-27 12:20:00,15.94,15.97,15.94,15.97,50800.0,12.5374,12.561,12.5374,12.561,50800.0
2008-08-27 12:25:00,15.97,15.98,15.96,15.97,64400.0,12.561,12.5689,12.5531,12.561,64400.0
2008-08-27 12:30:00,15.97,15.99,15.97,15.99,222000.0,12.561,12.5767,12.561,12.5767,222000.0
2008-08-27 12:35:00,15.99,15.99,15.97,15.97,275200.0,12.5767,12.5767,12.561,12.561,275200.0
2008-08-27 12:40:00,15.97,15.99,15.97,15.99,428400.0,12.561,12.5767,12.561,12.5767,428400.0
2008-08-27 12:45:00,15.99,16.01,15.99,16.0,119600.0,12.5767,12.5925,12.5767,12.5846,119600.0
2008-08-27 12:50:00,15.99,16.0,15.99,15.99,108000.0,12.5767,12.5846,12.5767,12.5767,108000.0
2008-08-27 12:55:00,15.99,15.99,15.99,15.99,142800.0,12.5767,12.5767,12.5767,12.5767,142800.0
2008-08-27 13:00:00,15.99,15.99,15.96,15.96,750000.0,12.5767,12.5767,12.5531,12.5531,750000.0
2008-08-27 13:05:00,15.96,15.97,15.95,15.97,378400.0,12.5531,12.561,12.5453,12.561,378400.0
2008-08-27 13:10:00,15.97,15.98,15.95,15.96,478400.0,12.561,12.5689,12.5453,12.5531,478400.0
2008-08-27 13:15:00,15.96,15.99,15.96,15.97,1033200.0,12.5531,12.5767,12.5531,12.561,1033200.0
2008-08-27 13:20:00,15.97,15.97,15.96,15.97,926400.0,12.561,12.561,12.5531,12.561,926400.0
2008-08-27 13:25:00,15.97,15.97,15.96,15.97,110800.0,12.561,12.561,12.5531,12.561,110800.0
2008-08-27 13:30:00,15.97,15.97,15.96,15.96,386800.0,12.561,12.561,12.5531,12.5531,386800.0
2008-08-27 13:35:00,15.96,15.98,15.96,15.97,113200.0,12.5531,12.5689,12.5531,12.561,113200.0
2008-08-27 13:40:00,15.97,15.98,15.97,15.97,94800.0,12.561,12.5689,12.561,12.561,94800.0
2008-08-27 13:45:00,15.98,15.98,15.97,15.98,44800.0,12.5689,12.5689,12.561,12.5689,44800.0
2008-08-27 13:50:00,15.98,15.98,15.95,15.95,150800.0,12.5689,12.5689,12.5453,12.5453,150800.0
2008-08-27 13:55:00,15.96,15.96,15.94,15.94,38800.0,12.5531,12.5531,12.5374,12.5374,38800.0
2008-08-27 14:00:00,15.94,15.94,15.93,15.94,80400.0,12.5374,12.5374,12.5295,12.5374,80400.0
2008-08-27 14:05:00,15.94,15.95,15.94,15.94,78000.0,12.5374,12.5453,12.5374,12.5374,78000.0
2008-08-27 14:10:00,15.94,15.94,15.92,15.92,22400.0,12.5374,12.5374,12.5217,12.5217,22400.0
2008-08-27 14:15:00,15.93,15.94,15.92,15.94,28400.0,12.5295,12.5374,12.5217,12.5374,28400.0
2008-08-27 14:20:00,15.94,15.95,15.93,15.95,12800.0,12.5374,12.5453,12.5295,12.5453,12800.0
2008-08-27 14:25:00,15.95,15.96,15.94,15.95,51200.0,12.5453,12.5531,12.5374,12.5453,51200.0
2008-08-27 14:30:00,15.95,15.95,15.94,15.95,26800.0,12.5453,12.5453,12.5374,12.5453,26800.0
2008-08-27 14:35:00,15.95,15.96,15.95,15.95,29200.0,12.5453,12.5531,12.5453,12.5453,29200.0
2008-08-27 14:40:00,15.96,15.98,15.96,15.98,42000.0,12.5531,12.5689,12.5531,12.5689,42000.0
2008-08-27 14:45:00,15.98,15.99,15.96,15.97,28800.0,12.5689,12.5767,12.5531,12.561,28800.0
2008-08-27 14:50:00,15.97,15.97,15.94,15.94,42400.0,12.561,12.561,12.5374,12.5374,42400.0
2008-08-27 14:55:00,15.94,15.95,15.92,15.92,14000.0,12.5374,12.5453,12.5217,12.5217,14000.0
2008-08-27 15:00:00,15.93,15.94,15.92,15.92,12800.0,12.5295,12.5374,12.5217,12.5217,12800.0
2008-08-27 15:05:00,15.92,15.94,15.91,15.94,16000.0,12.5217,12.5374,12.5138,12.5374,16000.0
2008-08-27 15:10:00,15.93,15.93,15.89,15.89,13600.0,12.5295,12.5295,12.4981,12.4981,13600.0
2008-08-27 15:15:00,15.9,15.9,15.87,15.88,65200.0,12.506,12.506,12.4824,12.4902,65200.0
2008-08-27 15:20:00,15.88,15.88,15.86,15.87,24800.0,12.4902,12.4902,12.4745,12.4824,24800.0
2008-08-27 15:25:00,15.88,15.88,15.85,15.85,23600.0,12.4902,12.4902,12.4666,12.4666,23600.0
2008-08-27 15:30:00,15.86,15.86,15.83,15.85,33600.0,12.4745,12.4745,12.4509,12.4666,33600.0
2008-08-27 15:35:00,15.85,15.86,15.84,15.86,102400.0,12.4666,12.4745,12.4588,12.4745,102400.0
2008-08-27 15:40:00,15.86,15.88,15.86,15.88,101200.0,12.4745,12.4902,12.4745,12.4902,101200.0
2008-08-27 15:45:00,15.88,15.89,15.86,15.86,94000.0,12.4902,12.4981,12.4745,12.4745,94000.0
2008-08-27 15:50:00,15.87,15.9,15.87,15.9,93600.0,12.4824,12.506,12.4824,12.506,93600.0
2008-08-27 15:55:00,15.9,15.92,15.9,15.9,158400.0,12.506,12.5217,12.506,12.506,158400.0
2008-08-27 16:00:00,15.9,15.9,15.87,15.87,151200.0,12.506,12.506,12.4824,12.4824,151200.0
2008-08-27 16:05:00,15.87,15.87,15.87,15.87,0.0,12.4824,12.4824,12.4824,12.4824,0.0
2008-08-27 16:10:00,15.86,15.86,15.86,15.86,1600.0,12.4745,12.4745,12.4745,12.4745,1600.0
2008-08-28 09:30:00,15.97,16.01,15.96,15.99,93200.0,12.561,12.5925,12.5531,12.5767,93200.0
2008-08-28 09:35:00,15.99,16.0,15.98,15.98,39200.0,12.5767,12.5846,12.5689,12.5689,39200.0
2008-08-28 09:40:00,15.98,16.02,15.97,15.98,24800.0,12.5689,12.6003,12.561,12.5689,24800.0
2008-08-28 09:45:00,15.97,15.99,15.96,15.97,41200.0,12.561,12.5767,12.5531,12.561,41200.0
2008-08-28 09:50:00,15.98,15.98,15.95,15.95,3200.0,12.5689,12.5689,12.5453,12.5453,3200.0
2008-08-28 09:55:00,15.98,15.98,15.97,15.97,9600.0,12.5689,12.5689,12.561,12.561,9600.0
2008-08-28 10:00:00,15.99,15.99,15.95,15.95,9200.0,12.5767,12.5767,12.5453,12.5453,9200.0
2008-08-28 10:05:00,15.95,15.96,15.94,15.96,28400.0,12.5453,12.5531,12.5374,12.5531,28400.0
2008-08-28 10:10:00,15.95,15.97,15.95,15.97,11600.0,12.5453,12.561,12.5453,12.561,11600.0
2008-08-28 10:15:00,15.98,15.98,15.95,15.95,28400.0,12.5689,12.5689,12.5453,12.5453,28400.0
2008-08-28 10:20:00,15.95,15.95,15.93,15.95,39200.0,12.5453,12.5453,12.5295,12.5453,39200.0
2008-08-28 10:25:00,15.95,15.96,15.95,15.96,33600.0,12.5453,12.5531,12.5453,12.5531,33600.0
2008-08-28 10:30:00,15.95,15.96,15.94,15.94,22800.0,12.5453,12.5531,12.5374,12.5374,22800.0
2008-08-28 10:35:00,15.95,15.96,15.95,15.96,84800.0,12.5453,12.5531,12.5453,12.5531,84800.0
2008-08-28 10:40:00,15.96,16.04,15.95,16.04,101200.0,12.5531,12.6161,12.5453,12.6161,101200.0
2008-08-28 10:45:00,16.04,16.05,16.03,16.04,64800.0,12.6161,12.6239,12.6082,12.6161,64800.0
2008-08-28 10:50:00,16.04,16.06,16.04,16.05,39200.0,12.6161,12.6318,12.6161,12.6239,39200.0
2008-08-28 10:55:00,16.05,16.05,16.03,16.04,49600.0,12.6239,12.6239,12.6082,12.6161,49600.0
2008-08-28 11:00:00,16.04,16.04,16.02,16.02,80000.0,12.6161,12.6161,12.6003,12.6003,80000.0
2008-08-28 11:05:00,16.03,16.03,16.01,16.02,26400.0,12.6082,12.6082,12.5925,12.6003,26400.0
2008-08-28 11:10:00,16.02,16.03,16.02,16.03,28000.0,12.6003,12.6082,12.6003,12.6082,28000.0
2008-08-28 11:15:00,16.03,16.04,16.02,16.03,44400.0,12.6082,12.6161,12.6003,12.6082,44400.0
2008-08-28 11:20:00,16.03,16.03,16.0,16.01,35600.0,12.6082,12.6082,12.5846,12.5925,35600.0
2008-08-28 11:25:00,16.01,16.03,16.01,16.02,31600.0,12.5925,12.6082,12.5925,12.6003,31600.0
2008-08-28 11:30:00,16.03,16.03,16.02,16.03,73600.0,12.6082,12.6082,12.6003,12.6082,73600.0
2008-08-28 11:35:00,16.03,16.04,16.01,16.01,25600.0,12.6082,12.6161,12.5925,12.5925,25600.0
2008-08-28 11:40:00,16.01,16.02,15.99,16.0,30400.0,12.5925,12.6003,12.5767,12.5846,30400.0
2008-08-28 11:45:00,16.0,16.03,16.0,16.03,39200.0,12.5846,12.6082,12.5846,12.6082,39200.0
2008-08-28 11:50:00,16.02,16.06,16.02,16.06,102000.0,12.6003,12.6318,12.6003,12.6318,102000.0
2008-08-28 11:55:00,16.06,16.08,16.05,16.07,56800.0,12.6318,12.6475,12.6239,12.6397,56800.0
2008-08-28 12:00:00,16.07,16.07,16.06,16.07,86400.0,12.6397,12.6397,12.6318,12.6397,86400.0
2008-08-28 12:05:00,16.06,16.06,16.06,16.06,46400.0,12.6318,12.6318,12.6318,12.6318,46400.0
2008-08-28 12:10:00,16.06,16.07,16.04,16.06,32800.0,12.6318,12.6397,12.6161,12.6318,32800.0
2008-08-28 12:15:00,16.06,16.08,16.06,16.07,32800.0,12.6318,12.6475,12.6318,12.6397,32800.0
2008-08-28 12:20:00,16.07,16.07,16.06,16.07,21600.0,12.6397,12.6397,12.6318,12.6397,21600.0
2008-08-28 12:25:00,16.07,16.08,16.06,16.08,94800.0,12.6397,12.6475,12.6318,12.6475,94800.0
2008-08-28 12:30:00,16.08,16.08,16.06,16.06,27600.0,12.6475,12.6475,12.6318,12.6318,27600.0
2008-08-28 12:35:00,16.06,16.06,16.03,16.04,44400.0,12.6318,12.6318,12.6082,12.6161,44400.0
2008-08-28 12:40:00,16.04,16.05,16.04,16.04,24000.0,12.6161,12.6239,12.6161,12.6161,24000.0
2008-08-28 12:45:00,16.05,16.05,16.03,16.03,25200.0,12.6239,12.6239,12.6082,12.6082,25200.0
2008-08-28 12:50:00,16.03,16.06,16.03,16.05,84400.0,12.6082,12.6318,12.6082,12.6239,84400.0
2008-08-28 12:55:00,16.05,16.06,16.05,16.05,54400.0,12.6239,12.6318,12.6239,12.6239,54400.0
2008-08-28 13:00:00,16.05,16.06,16.04,16.05,55200.0,12.6239,12.6318,12.6161,12.6239,55200.0
2008-08-28 13:05:00,16.05,16.06,16.05,16.05,18400.0,12.6239,12.6318,12.6239,12.6239,18400.0
2008-08-28 13:10:00,16.05,16.07,16.04,16.07,37200.0,12.6239,12.6397,12.6161,12.6397,37200.0
2008-08-28 13:15:00,16.07,16.09,16.07,16.08,83200.0,12.6397,12.6554,12.6397,12.6475,83200.0
2008-08-28 13:20:00,16.08,16.09,16.07,16.08,176800.0,12.6475,12.6554,12.6397,12.6475,176800.0
2008-08-28 13:25:00,16.08,16.1,16.07,16.1,81600.0,12.6475,12.6633,12.6397,12.6633,81600.0
2008-08-28 13:30:00,16.11,16.13,16.1,16.13,225200.0,12.6711,12.6869,12.6633,12.6869,225200.0
2008-08-28 13:35:00,16.14,16.14,16.12,16.13,16800.0,12.6947,12.6947,12.679,12.6869,16800.0
2008-08-28 13:40:00,16.13,16.13,16.13,16.13,26800.0,12.6869,12.6869,12.6869,12.6869,26800.0
2008-08-28 13:45:00,16.13,16.14,16.13,16.13,8800.0,12.6869,12.6947,12.6869,12.6869,8800.0
2008-08-28 13:50:00,16.13,16.13,16.11,16.12,28800.0,12.6869,12.6869,12.6711,12.679,28800.0
2008-08-28 13:55:00,16.13,16.13,16.11,16.12,27600.0,12.6869,12.6869,12.6711,12.679,27600.0
2008-08-28 14:00:00,16.12,16.12,16.1,16.1,16000.0,12.679,12.679,12.6633,12.6633,16000.0
2008-08-28 14:05:00,16.1,16.1,16.08,16.09,32400.0,12.6633,12.6633,12.6475,12.6554,32400.0
2008-08-28 14:10:00,16.1,16.14,16.1,16.14,122800.0,12.6633,12.6947,12.6633,12.6947,122800.0
2008-08-28 14:15:00,16.13,16.15,16.12,16.14,54400.0,12.6869,12.7026,12.679,12.6947,54400.0
2008-08-28 14:20:00,16.14,16.15,16.13,16.14,57200.0,12.6947,12.7026,12.6869,12.6947,57200.0
2008-08-28 14:25:00,16.14,16.14,16.13,16.14,81600.0,12.6947,12.6947,12.6869,12.6947,81600.0
2008-08-28 14:30:00,16.14,16.18,16.14,16.17,118400.0,12.6947,12.7262,12.6947,12.7183,118400.0
2008-08-28 14:35:00,16.18,16.18,16.17,16.17,15200.0,12.7262,12.7262,12.7183,12.7183,15200.0
2008-08-28 14:40:00,16.17,16.17,16.16,16.17,68400.0,12.7183,12.7183,12.7105,12.7183,68400.0
2008-08-28 14:45:00,16.18,16.18,16.17,16.17,3200.0,12.7262,12.7262,12.7183,12.7183,3200.0
2008-08-28 14:50:00,16.17,16.18,16.17,16.18,11600.0,12.7183,12.7262,12.7183,12.7262,11600.0
2008-08-28 14:55:00,16.18,16.19,16.16,16.16,51600.0,12.7262,12.734,12.7105,12.7105,51600.0
2008-08-28 15:00:00,16.16,16.18,16.15,16.18,76800.0,12.7105,12.7262,12.7026,12.7262,76800.0
2008-08-28 15:05:00,16.18,16.18,16.17,16.17,42000.0,12.7262,12.7262,12.7183,12.7183,42000.0
2008-08-28 15:10:00,16.17,16.18,16.15,16.16,93600.0,12.7183,12.7262,12.7026,12.7105,93600.0
2008-08-28 15:15:00,16.16,16.17,16.16,16.17,43600.0,12.7105,12.7183,12.7105,12.7183,43600.0
2008-08-28 15:20:00,16.17,16.17,16.14,16.16,131600.0,12.7183,12.7183,12.6947,12.7105,131600.0
2008-08-28 15:25:00,16.16,16.16,16.13,16.15,141600.0,12.7105,12.7105,12.6869,12.7026,141600.0
2008-08-28 15:30:00,16.15,16.15,16.12,16.14,506000.0,12.7026,12.7026,12.679,12.6947,506000.0
2008-08-28 15:35:00,16.14,16.17,16.14,16.17,62800.0,12.6947,12.7183,12.6947,12.7183,62800.0
2008-08-28 15:40:00,16.17,16.18,16.16,16.16,136800.0,12.7183,12.7262,12.7105,12.7105,136800.0
2008-08-28 15:45:00,16.16,16.16,16.14,16.15,46400.0,12.7105,12.7105,12.6947,12.7026,46400.0
2008-08-28 15:50:00,16.15,16.16,16.14,16.14,72800.0,12.7026,12.7105,12.6947,12.6947,72800.0
2008-08-28 15:55:00,16.14,16.18,16.14,16.15,143600.0,12.6947,12.7262,12.6947,12.7026,143600.0
2008-08-29 09:30:00,16.08,16.11,16.03,16.09,124000.0,12.6475,12.6711,12.6082,12.6554,124000.0
2008-08-29 09:35:00,16.09,16.1,16.06,16.06,48800.0,12.6554,12.6633,12.6318,12.6318,48800.0
2008-08-29 09:40:00,16.06,16.1,16.06,16.1,123200.0,12.6318,12.6633,12.6318,12.6633,123200.0
2008-08-29 09:45:00,16.11,16.15,16.11,16.15,40000.0,12.6711,12.7026,12.6711,12.7026,40000.0
2008-08-29 09:50:00,16.15,16.16,16.12,16.15,32400.0,12.7026,12.7105,12.679,12.7026,32400.0
2008-08-29 09:55:00,16.15,16.15,16.09,16.1,75200.0,12.7026,12.7026,12.6554,12.6633,75200.0
2008-08-29 10:00:00,16.11,16.11,16.07,16.08,173600.0,12.6711,12.6711,12.6397,12.6475,173600.0
2008-08-29 10:05:00,16.08,16.08,16.05,16.08,158000.0,12.6475,12.6475,12.6239,12.6475,158000.0
2008-08-29 10:10:00,16.08,16.08,16.05,16.05,41200.0,12.6475,12.6475,12.6239,12.6239,41200.0
2008-08-29 10:15:00,16.06,16.06,16.04,16.04,38000.0,12.6318,12.6318,12.6161,12.6161,38000.0
2008-08-29 10:20:00,16.04,16.05,16.02,16.04,46800.0,12.6161,12.6239,12.6003,12.6161,46800.0
2008-08-29 10:25:00,16.04,16.05,16.02,16.03,96000.0,12.6161,12.6239,12.6003,12.6082,96000.0
2008-08-29 10:30:00,16.04,16.05,16.04,16.04,41200.0,12.6161,12.6239,12.6161,12.6161,41200.0
2008-08-29 10:35:00,16.03,16.04,16.01,16.01,19200.0,12.6082,12.6161,12.5925,12.5925,19200.0
2008-08-29 10:40:00,16.0,16.0,15.96,15.96,130800.0,12.5846,12.5846,12.5531,12.5531,130800.0
2008-08-29 10:45:00,15.97,15.97,15.96,15.97,30400.0,12.561,12.561,12.5531,12.561,30400.0
2008-08-29 10:50:00,15.98,15.99,15.98,15.99,34400.0,12.5689,12.5767,12.5689,12.5767,34400.0
2008-08-29 10:55:00,15.99,16.0,15.98,15.99,30000.0,12.5767,12.5846,12.5689,12.5767,30000.0
2008-08-29 11:00:00,15.99,16.0,15.99,16.0,18400.0,12.5767,12.5846,12.5767,12.5846,18400.0
2008-08-29 11:05:00,16.0,16.02,15.99,16.01,44800.0,12.5846,12.6003,12.5767,12.5925,44800.0
2008-08-29 11:10:00,16.01,16.03,16.0,16.02,59600.0,12.5925,12.6082,12.5846,12.6003,59600.0
2008-08-29 11:15:00,16.03,16.05,16.02,16.04,15600.0,12.6082,12.6239,12.6003,12.6161,15600.0
2008-08-29 11:20:00,16.04,16.04,16.02,16.02,6800.0,12.6161,12.6161,12.6003,12.6003,6800.0
2008-08-29 11:25:00,16.02,16.03,16.01,16.01,26800.0,12.6003,12.6082,12.5925,12.5925,26800.0
2008-08-29 11:30:00,16.0,16.01,16.0,16.01,54000.0,12.5846,12.5925,12.5846,12.5925,54000.0
2008-08-29 11:35:00,16.0,16.0,15.99,16.0,17600.0,12.5846,12.5846,12.5767,12.5846,17600.0
2008-08-29 11:40:00,16.0,16.02,16.0,16.02,12000.0,12.5846,12.6003,12.5846,12.6003,12000.0
2008-08-29 11:45:00,16.01,16.01,15.99,15.99,17600.0,12.5925,12.5925,12.5767,12.5767,17600.0
2008-08-29 11:50:00,16.0,16.0,15.99,16.0,16800.0,12.5846,12.5846,12.5767,12.5846,16800.0
2008-08-29 11:55:00,16.02,16.02,16.0,16.0,22400.0,12.6003,12.6003,12.5846,12.5846,22400.0
2008-08-29 12:00:00,16.0,16.0,15.98,15.98,32800.0,12.5846,12.5846,12.5689,12.5689,32800.0
2008-08-29 12:05:00,15.98,15.98,15.97,15.98,12000.0,12.5689,12.5689,12.561,12.5689,12000.0
2008-08-29 12:10:00,15.98,15.99,15.98,15.98,13200.0,12.5689,12.5767,12.5689,12.5689,13200.0
2008-08-29 12:15:00,15.98,16.01,15.97,16.0,19600.0,12.5689,12.5925,12.561,12.5846,19600.0
2008-08-29 12:20:00,16.0,16.01,16.0,16.0,11200.0,12.5846,12.5925,12.5846,12.5846,11200.0
2008-08-29 12:25:00,16.0,16.01,15.99,15.99,11600.0,12.5846,12.5925,12.5767,12.5767,11600.0
2008-08-29 12:30:00,15.99,16.0,15.99,15.99,37200.0,12.5767,12.5846,12.5767,12.5767,37200.0
2008-08-29 12:35:00,15.99,16.0,15.99,15.99,18000.0,12.5767,12.5846,12.5767,12.5767,18000.0
2008-08-29 12:40:00,15.99,16.0,15.98,16.0,37200.0,12.5767,12.5846,12.5689,12.5846,37200.0
2008-08-29 12:45:00,16.0,16.0,15.99,16.0,25600.0,12.5846,12.5846,12.5767,12.5846,25600.0
2008-08-29 12:50:00,16.0,16.03,16.0,16.03,58400.0,12.5846,12.6082,12.5846,12.6082,58400.0
2008-08-29 12:55:00,16.03,16.03,16.02,16.03,17600.0,12.6082,12.6082,12.6003,12.6082,17600.0
2008-08-29 13:00:00,16.03,16.04,16.03,16.04,40400.0,12.6082,12.6161,12.6082,12.6161,40400.0
2008-08-29 13:05:00,16.04,16.05,16.03,16.04,24000.0,12.6161,12.6239,12.6082,12.6161,24000.0
2008-08-29 13:10:00,16.04,16.05,16.03,16.04,17200.0,12.6161,12.6239,12.6082,12.6161,17200.0
2008-08-29 13:15:00,16.04,16.05,16.04,16.05,16400.0,12.6161,12.6239,12.6161,12.6239,16400.0
2008-08-29 13:20:00,16.05,16.07,16.04,16.06,65600.0,12.6239,12.6397,12.6161,12.6318,65600.0
2008-08-29 13:25:00,16.06,16.09,16.06,16.09,72400.0,12.6318,12.6554,12.6318,12.6554,72400.0
2008-08-29 13:30:00,16.09,16.09,16.08,16.08,22800.0,12.6554,12.6554,12.6475,12.6475,22800.0
2008-08-29 13:35:00,16.08,16.08,16.07,16.07,24800.0,12.6475,12.6475,12.6397,12.6397,24800.0
2008-08-29 13:40:00,16.07,16.07,16.07,16.07,19200.0,12.6397,12.6397,12.6397,12.6397,19200.0
2008-08-29 13:45:00,16.07,16.08,16.07,16.07,26800.0,12.6397,12.6475,12.6397,12.6397,26800.0
2008-08-29 13:50:00,16.07,16.07,16.06,16.07,10800.0,12.6397,12.6397,12.6318,12.6397,10800.0
2008-08-29 13:55:00,16.07,16.07,16.06,16.06,29200.0,12.6397,12.6397,12.6318,12.6318,29200.0
2008-08-29 14:00:00,16.07,16.07,16.07,16.07,39200.0,12.6397,12.6397,12.6397,12.6397,39200.0
2008-08-29 14:05:00,16.06,16.06,16.06,16.06,47200.0,12.6318,12.6318,12.6318,12.6318,47200.0
2008-08-29 14:10:00,16.06,16.08,16.06,16.07,40000.0,12.6318,12.6475,12.6318,12.6397,40000.0
2008-08-29 14:15:00,16.08,16.08,16.06,16.07,68000.0,12.6475,12.6475,12.6318,12.6397,68000.0
2008-08-29 14:20:00,16.08,16.08,16.07,16.07,18000.0,12.6475,12.6475,12.6397,12.6397,18000.0
2008-08-29 14:25:00,16.06,16.08,16.06,16.07,116400.0,12.6318,12.6475,12.6318,12.6397,116400.0
2008-08-29 14:30:00,16.07,16.08,16.06,16.07,48000.0,12.6397,12.6475,12.6318,12.6397,48000.0
2008-08-29 14:35:00,16.07,16.07,16.06,16.07,26000.0,12.6397,12.6397,12.6318,12.6397,26000.0
2008-08-29 14:40:00,16.07,16.07,16.06,16.06,20000.0,12.6397,12.6397,12.6318,12.6318,20000.0
2008-08-29 14:45:00,16.06,16.06,16.04,16.05,36000.0,12.6318,12.6318,12.6161,12.6239,36000.0
2008-08-29 14:50:00,16.05,16.06,16.05,16.05,13600.0,12.6239,12.6318,12.6239,12.6239,13600.0
2008-08-29 14:55:00,16.06,16.08,16.06,16.08,35200.0,12.6318,12.6475,12.6318,12.6475,35200.0
2008-08-29 15:00:00,16.08,16.08,16.05,16.05,32400.0,12.6475,12.6475,12.6239,12.6239,32400.0
2008-08-29 15:05:00,16.05,16.05,16.04,16.04,54800.0,12.6239,12.6239,12.6161,12.6161,54800.0
2008-08-29 15:10:00,16.03,16.05,16.03,16.03,74800.0,12.6082,12.6239,12.6082,12.6082,74800.0
2008-08-29 15:15:00,16.03,16.04,16.01,16.01,34800.0,12.6082,12.6161,12.5925,12.5925,34800.0
2008-08-29 15:20:00,16.01,16.02,16.0,16.02,45200.0,12.5925,12.6003,12.5846,12.6003,45200.0
2008-08-29 15:25:00,16.02,16.02,16.0,16.0,76800.0,12.6003,12.6003,12.5846,12.5846,76800.0
2008-08-29 15:30:00,16.0,16.01,15.99,16.01,39200.0,12.5846,12.5925,12.5767,12.5925,39200.0
2008-08-29 15:35:00,16.01,16.02,16.0,16.02,58400.0,12.5925,12.6003,12.5846,12.6003,58400.0
2008-08-29 15:40:00,16.01,16.02,15.99,16.0,48000.0,12.5925,12.6003,12.5767,12.5846,48000.0
2008-08-29 15:45:00,16.0,16.02,16.0,16.01,93600.0,12.5846,12.6003,12.5846,12.5925,93600.0
2008-08-29 15:50:00,16.02,16.03,16.0,16.01,56400.0,12.6003,12.6082,12.5846,12.5925,56400.0
2008-08-29 15:55:00,16.01,16.01,15.98,16.0,72000.0,12.5925,12.5925,12.5689,12.5846,72000.0
2008-09-02 09:30:00,16.23,16.31,16.23,16.3,167600.0,12.7655,12.8284,12.7655,12.8206,167600.0
2008-09-02 09:35:00,16.31,16.34,16.29,16.33,102000.0,12.8284,12.852,12.8127,12.8442,102000.0
2008-09-02 09:40:00,16.34,16.36,16.33,16.34,111600.0,12.852,12.8678,12.8442,12.852,111600.0
2008-09-02 09:45:00,16.34,16.38,16.34,16.35,238400.0,12.852,12.8835,12.852,12.8599,238400.0
2008-09-02 09:50:00,16.34,16.34,16.31,16.32,174800.0,12.852,12.852,12.8284,12.8363,174800.0
2008-09-02 09:55:00,16.33,16.34,16.29,16.29,134400.0,12.8442,12.852,12.8127,12.8127,134400.0
2008-09-02 10:00:00,16.3,16.32,16.27,16.32,118400.0,12.8206,12.8363,12.797,12.8363,118400.0
2008-09-02 10:05:00,16.32,16.32,16.25,16.26,88000.0,12.8363,12.8363,12.7812,12.7891,88000.0
2008-09-02 10:10:00,16.26,16.27,16.22,16.24,90800.0,12.7891,12.797,12.7576,12.7734,90800.0
2008-09-02 10:15:00,16.24,16.24,16.22,16.22,36400.0,12.7734,12.7734,12.7576,12.7576,36400.0
2008-09-02 10:20:00,16.23,16.23,16.16,16.17,68000.0,12.7655,12.7655,12.7105,12.7183,68000.0
2008-09-02 10:25:00,16.18,16.18,16.16,16.18,39600.0,12.7262,12.7262,12.7105,12.7262,39600.0
2008-09-02 10:30:00,16.18,16.18,16.17,16.17,34000.0,12.7262,12.7262,12.7183,12.7183,34000.0
2008-09-02 10:35:00,16.17,16.18,16.16,16.17,80800.0,12.7183,12.7262,12.7105,12.7183,80800.0
2008-09-02 10:40:00,16.16,16.16,16.12,16.12,84000.0,12.7105,12.7105,12.679,12.679,84000.0
2008-09-02 10:45:00,16.12,16.12,16.09,16.1,103600.0,12.679,12.679,12.6554,12.6633,103600.0
2008-09-02 10:50:00,16.11,16.11,16.09,16.1,54400.0,12.6711,12.6711,12.6554,12.6633,54400.0
2008-09-02 10:55:00,16.09,16.13,16.09,16.13,41200.0,12.6554,12.6869,12.6554,12.6869,41200.0
2008-09-02 11:00:00,16.13,16.14,16.12,16.13,22000.0,12.6869,12.6947,12.679,12.6869,22000.0
2008-09-02 11:05:00,16.13,16.15,16.13,16.14,34800.0,12.6869,12.7026,12.6869,12.6947,34800.0
2008-09-02 11:10:00,16.13,16.15,16.12,16.14,32800.0,12.6869,12.7026,12.679,12.6947,32800.0
2008-09-02 11:15:00,16.14,16.15,16.13,16.13,27200.0,12.6947,12.7026,12.6869,12.6869,27200.0
2008-09-02 11:20:00,16.14,16.14,16.1,16.1,26400.0,12.6947,12.6947,12.6633,12.6633,26400.0
2008-09-02 11:25:00,16.11,16.12,16.1,16.11,139600.0,12.6711,12.679,12.6633,12.6711,139600.0
2008-09-02 11:30:00,16.12,16.14,16.12,16.14,138400.0,12.679,12.6947,12.679,12.6947,138400.0
2008-09-02 11:35:00,16.15,16.16,16.15,16.16,92000.0,12.7026,12.7105,12.7026,12.7105,92000.0
2008-09-02 11:40:00,16.16,16.17,16.16,16.16,32800.0,12.7105,12.7183,12.7105,12.7105,32800.0
2008-09-02 11:45:00,16.15,16.15,16.13,16.13,28400.0,12.7026,12.7026,12.6869,12.6869,28400.0
2008-09-02 11:50:00,16.13,16.13,16.11,16.12,54800.0,12.6869,12.6869,12.6711,12.679,54800.0
2008-09-02 11:55:00,16.12,16.13,16.11,16.12,28800.0,12.679,12.6869,12.6711,12.679,28800.0
2008-09-02 12:00:00,16.11,16.11,16.11,16.11,29200.0,12.6711,12.6711,12.6711,12.6711,29200.0
2008-09-02 12:05:00,16.11,16.12,16.11,16.12,110400.0,12.6711,12.679,12.6711,12.679,110400.0
2008-09-02 12:10:00,16.11,16.12,16.11,16.12,13600.0,12.6711,12.679,12.6711,12.679,13600.0
2008-09-02 12:15:00,16.12,16.13,16.11,16.12,57200.0,12.679,12.6869,12.6711,12.679,57200.0
2008-09-02 12:20:00,16.11,16.12,16.08,16.08,32000.0,12.6711,12.679,12.6475,12.6475,32000.0
2008-09-02 12:25:00,16.07,16.07,16.04,16.04,37200.0,12.6397,12.6397,12.6161,12.6161,37200.0
2008-09-02 12:30:00,16.04,16.05,16.03,16.04,131600.0,12.6161,12.6239,12.6082,12.6161,131600.0
2008-09-02 12:35:00,16.04,16.06,16.04,16.05,30400.0,12.6161,12.6318,12.6161,12.6239,30400.0
2008-09-02 12:40:00,16.04,16.05,16.03,16.04,55200.0,12.6161,12.6239,12.6082,12.6161,55200.0
2008-09-02 12:45:00,16.05,16.07,16.05,16.07,53600.0,12.6239,12.6397,12.6239,12.6397,53600.0
2008-09-02 12:50:00,16.07,16.1,16.07,16.1,44000.0,12.6397,12.6633,12.6397,12.6633,44000.0
2008-09-02 12:55:00,16.09,16.1,16.09,16.09,18800.0,12.6554,12.6633,12.6554,12.6554,18800.0
2008-09-02 13:00:00,16.09,16.09,16.07,16.08,16400.0,12.6554,12.6554,12.6397,12.6475,16400.0
2008-09-02 13:05:00,16.09,16.1,16.08,16.1,23600.0,12.6554,12.6633,12.6475,12.6633,23600.0
2008-09-02 13:10:00,16.09,16.11,16.09,16.11,29600.0,12.6554,12.6711,12.6554,12.6711,29600.0
2008-09-02 13:15:00,16.11,16.11,16.11,16.11,6800.0,12.6711,12.6711,12.6711,12.6711,6800.0
2008-09-02 13:20:00,16.09,16.1,16.09,16.09,18400.0,12.6554,12.6633,12.6554,12.6554,18400.0
2008-09-02 13:25:00,16.1,16.1,16.08,16.1,20000.0,12.6633,12.6633,12.6475,12.6633,20000.0
2008-09-02 13:30:00,16.1,16.1,16.09,16.1,14000.0,12.6633,12.6633,12.6554,12.6633,14000.0
2008-09-02 13:35:00,16.11,16.13,16.11,16.12,34800.0,12.6711,12.6869,12.6711,12.679,34800.0
2008-09-02 13:40:00,16.11,16.11,16.08,16.08,39200.0,12.6711,12.6711,12.6475,12.6475,39200.0
2008-09-02 13:45:00,16.08,16.08,16.06,16.06,36800.0,12.6475,12.6475,12.6318,12.6318,36800.0
2008-09-02 13:50:00,16.06,16.06,16.0,16.02,122800.0,12.6318,12.6318,12.5846,12.6003,122800.0
2008-09-02 13:55:00,16.02,16.02,16.0,16.02,42000.0,12.6003,12.6003,12.5846,12.6003,42000.0
2008-09-02 14:00:00,16.02,16.04,16.0,16.03,122800.0,12.6003,12.6161,12.5846,12.6082,122800.0
2008-09-02 14:05:00,16.03,16.04,16.02,16.03,66800.0,12.6082,12.6161,12.6003,12.6082,66800.0
2008-09-02 14:10:00,16.03,16.04,16.01,16.02,62800.0,12.6082,12.6161,12.5925,12.6003,62800.0
2008-09-02 14:15:00,16.02,16.03,15.99,16.0,81200.0,12.6003,12.6082,12.5767,12.5846,81200.0
2008-09-02 14:20:00,16.0,16.01,15.97,15.99,282000.0,12.5846,12.5925,12.561,12.5767,282000.0
2008-09-02 14:25:00,15.99,15.99,15.96,15.97,968400.0,12.5767,12.5767,12.5531,12.561,968400.0
2008-09-02 14:30:00,15.97,15.99,15.96,15.99,238000.0,12.561,12.5767,12.5531,12.5767,238000.0
2008-09-02 14:35:00,15.99,15.99,15.95,15.95,378800.0,12.5767,12.5767,12.5453,12.5453,378800.0
2008-09-02 14:40:00,15.95,15.97,15.95,15.95,53200.0,12.5453,12.561,12.5453,12.5453,53200.0
2008-09-02 14:45:00,15.94,15.96,15.93,15.93,141200.0,12.5374,12.5531,12.5295,12.5295,141200.0
2008-09-02 14:50:00,15.93,15.94,15.91,15.91,60000.0,12.5295,12.5374,12.5138,12.5138,60000.0
2008-09-02 14:55:00,15.91,15.92,15.88,15.9,165200.0,12.5138,12.5217,12.4902,12.506,165200.0
2008-09-02 15:00:00,15.89,15.9,15.87,15.87,87600.0,12.4981,12.506,12.4824,12.4824,87600.0
2008-09-02 15:05:00,15.87,15.9,15.87,15.89,140800.0,12.4824,12.506,12.4824,12.4981,140800.0
2008-09-02 15:10:00,15.9,15.9,15.88,15.88,70000.0,12.506,12.506,12.4902,12.4902,70000.0
2008-09-02 15:15:00,15.88,15.91,15.88,15.9,120000.0,12.4902,12.5138,12.4902,12.506,120000.0
2008-09-02 15:20:00,15.9,15.94,15.9,15.93,140400.0,12.506,12.5374,12.506,12.5295,140400.0
2008-09-02 15:25:00,15.94,15.97,15.94,15.96,655200.0,12.5374,12.561,12.5374,12.5531,655200.0
2008-09-02 15:30:00,15.96,16.0,15.96,15.99,267600.0,12.5531,12.5846,12.5531,12.5767,267600.0
2008-09-02 15:35:00,15.99,15.99,15.97,15.97,80800.0,12.5767,12.5767,12.561,12.561,80800.0
2008-09-02 15:40:00,15.97,15.97,15.93,15.94,119200.0,12.561,12.561,12.5295,12.5374,119200.0
2008-09-02 15:45:00,15.94,15.96,15.92,15.95,1290800.0,12.5374,12.5531,12.5217,12.5453,1290800.0
2008-09-02 15:50:00,15.95,15.99,15.94,15.97,497600.0,12.5453,12.5767,12.5374,12.561,497600.0
2008-09-02 15:55:00,15.97,16.04,15.97,16.03,325200.0,12.561,12.6161,12.561,12.6082,325200.0
2008-09-02 16:00:00,16.07,16.07,16.03,16.05,21200.0,12.6397,12.6397,12.6082,12.6239,21200.0
2008-09-02 16:05:00,16.05,16.05,16.05,16.05,0.0,12.6239,12.6239,12.6239,12.6239,0.0
2008-09-02 16:10:00,16.05,16.05,16.05,16.05,800.0,12.6239,12.6239,12.6239,12.6239,800.0
2008-09-03 09:30:00,16.02,16.03,15.97,16.0,327600.0,12.6003,12.6082,12.561,12.5846,327600.0
2008-09-03 09:35:00,16.0,16.07,15.94,15.95,214800.0,12.5846,12.6397,12.5374,12.5453,214800.0
2008-09-03 09:40:00,15.95,15.99,15.94,15.97,166400.0,12.5453,12.5767,12.5374,12.561,166400.0
2008-09-03 09:45:00,15.97,15.99,15.95,15.99,730400.0,12.561,12.5767,12.5453,12.5767,730400.0
2008-09-03 09:50:00,16.0,16.07,16.0,16.07,175600.0,12.5846,12.6397,12.5846,12.6397,175600.0
2008-09-03 09:55:00,16.08,16.1,16.07,16.08,321200.0,12.6475,12.6633,12.6397,12.6475,321200.0
2008-09-03 10:00:00,16.08,16.13,16.08,16.12,436400.0,12.6475,12.6869,12.6475,12.679,436400.0
2008-09-03 10:05:00,16.12,16.15,16.09,16.1,337200.0,12.679,12.7026,12.6554,12.6633,337200.0
2008-09-03 10:10:00,16.09,16.09,16.08,16.09,168800.0,12.6554,12.6554,12.6475,12.6554,168800.0
2008-09-03 10:15:00,16.08,16.08,16.07,16.07,64000.0,12.6475,12.6475,12.6397,12.6397,64000.0
2008-09-03 10:20:00,16.07,16.13,16.07,16.13,118800.0,12.6397,12.6869,12.6397,12.6869,118800.0
2008-09-03 10:25:00,16.13,16.13,16.11,16.11,14000.0,12.6869,12.6869,12.6711,12.6711,14000.0
2008-09-03 10:30:00,16.11,16.13,16.11,16.13,18400.0,12.6711,12.6869,12.6711,12.6869,18400.0
2008-09-03 10:35:00,16.13,16.18,16.13,16.17,50800.0,12.6869,12.7262,12.6869,12.7183,50800.0
2008-09-03 10:40:00,16.18,16.22,16.18,16.21,390000.0,12.7262,12.7576,12.7262,12.7498,390000.0
2008-09-03 10:45:00,16.2,16.2,16.18,16.18,205600.0,12.7419,12.7419,12.7262,12.7262,205600.0
2008-09-03 10:50:00,16.18,16.18,16.15,16.15,28800.0,12.7262,12.7262,12.7026,12.7026,28800.0
2008-09-03 10:55:00,16.14,16.14,16.11,16.12,327200.0,12.6947,12.6947,12.6711,12.679,327200.0
2008-09-03 11:00:00,16.12,16.18,16.12,16.17,312000.0,12.679,12.7262,12.679,12.7183,312000.0
2008-09-03 11:05:00,16.17,16.17,16.14,16.14,68400.0,12.7183,12.7183,12.6947,12.6947,68400.0
2008-09-03 11:10:00,16.14,16.15,16.1,16.1,94800.0,12.6947,12.7026,12.6633,12.6633,94800.0
2008-09-03 11:15:00,16.1,16.11,16.07,16.1,79600.0,12.6633,12.6711,12.6397,12.6633,79600.0
2008-09-03 11:20:00,16.1,16.11,16.08,16.08,73600.0,12.6633,12.6711,12.6475,12.6475,73600.0
2008-09-03 11:25:00,16.09,16.1,16.09,16.1,39200.0,12.6554,12.6633,12.6554,12.6633,39200.0
2008-09-03 11:30:00,16.1,16.11,16.06,16.06,110800.0,12.6633,12.6711,12.6318,12.6318,110800.0
2008-09-03 11:35:00,16.06,16.06,16.0,16.02,544000.0,12.6318,12.6318,12.5846,12.6003,544000.0
2008-09-03 11:40:00,16.03,16.03,15.99,16.01,72800.0,12.6082,12.6082,12.5767,12.5925,72800.0
2008-09-03 11:45:00,16.0,16.01,15.99,16.0,192800.0,12.5846,12.5925,12.5767,12.5846,192800.0
2008-09-03 11:50:00,16.0,16.02,16.0,16.02,28000.0,12.5846,12.6003,12.5846,12.6003,28000.0
2008-09-03 11:55:00,16.01,16.01,15.96,15.98,104400.0,12.5925,12.5925,12.5531,12.5689,104400.0
2008-09-03 12:00:00,15.99,15.99,15.95,15.96,485200.0,12.5767,12.5767,12.5453,12.5531,485200.0
2008-09-03 12:05:00,15.96,15.98,15.96,15.97,199600.0,12.5531,12.5689,12.5531,12.561,199600.0
2008-09-03 12:10:00,15.97,15.97,15.96,15.97,59600.0,12.561,12.561,12.5531,12.561,59600.0
2008-09-03 12:15:00,15.98,15.99,15.98,15.99,96000.0,12.5689,12.5767,12.5689,12.5767,96000.0
2008-09-03 12:20:00,15.99,16.0,15.97,16.0,128800.0,12.5767,12.5846,12.561,12.5846,128800.0
2008-09-03 12:25:00,16.0,16.02,15.99,16.01,38400.0,12.5846,12.6003,12.5767,12.5925,38400.0
2008-09-03 12:30:00,16.01,16.01,15.99,16.0,64400.0,12.5925,12.5925,12.5767,12.5846,64400.0
2008-09-03 12:35:00,16.0,16.04,16.0,16.04,34800.0,12.5846,12.6161,12.5846,12.6161,34800.0
2008-09-03 12:40:00,16.05,16.05,16.03,16.03,30400.0,12.6239,12.6239,12.6082,12.6082,30400.0
2008-09-03 12:45:00,16.04,16.04,16.02,16.02,35600.0,12.6161,12.6161,12.6003,12.6003,35600.0
2008-09-03 12:50:00,16.02,16.02,16.0,16.02,52000.0,12.6003,12.6003,12.5846,12.6003,52000.0
2008-09-03 12:55:00,16.02,16.02,16.0,16.01,40800.0,12.6003,12.6003,12.5846,12.5925,40800.0
2008-09-03 13:00:00,16.01,16.02,15.98,16.01,62800.0,12.5925,12.6003,12.5689,12.5925,62800.0
2008-09-03 13:05:00,16.01,16.04,16.0,16.03,88400.0,12.5925,12.6161,12.5846,12.6082,88400.0
2008-09-03 13:10:00,16.03,16.04,16.02,16.04,41200.0,12.6082,12.6161,12.6003,12.6161,41200.0
2008-09-03 13:15:00,16.04,16.04,16.03,16.04,73600.0,12.6161,12.6161,12.6082,12.6161,73600.0
2008-09-03 13:20:00,16.04,16.05,16.03,16.05,39200.0,12.6161,12.6239,12.6082,12.6239,39200.0
2008-09-03 13:25:00,16.05,16.05,16.03,16.04,42000.0,12.6239,12.6239,12.6082,12.6161,42000.0
2008-09-03 13:30:00,16.04,16.05,16.03,16.04,61200.0,12.6161,12.6239,12.6082,12.6161,61200.0
2008-09-03 13:35:00,16.04,16.04,16.03,16.03,10000.0,12.6161,12.6161,12.6082,12.6082,10000.0
2008-09-03 13:40:00,16.04,16.04,16.02,16.03,79200.0,12.6161,12.6161,12.6003,12.6082,79200.0
2008-09-03 13:45:00,16.03,16.06,16.02,16.06,71600.0,12.6082,12.6318,12.6003,12.6318,71600.0
2008-09-03 13:50:00,16.06,16.1,16.06,16.09,741200.0,12.6318,12.6633,12.6318,12.6554,741200.0
2008-09-03 13:55:00,16.09,16.1,16.08,16.09,236800.0,12.6554,12.6633,12.6475,12.6554,236800.0
2008-09-03 14:00:00,16.09,16.11,16.02,16.1,284800.0,12.6554,12.6711,12.6003,12.6633,284800.0
2008-09-03 14:05:00,16.11,16.11,16.06,16.06,332400.0,12.6711,12.6711,12.6318,12.6318,332400.0
2008-09-03 14:10:00,16.06,16.06,15.99,16.02,118000.0,12.6318,12.6318,12.5767,12.6003,118000.0
2008-09-03 14:15:00,16.02,16.04,16.01,16.03,202000.0,12.6003,12.6161,12.5925,12.6082,202000.0
2008-09-03 14:20:00,16.03,16.03,16.0,16.03,454800.0,12.6082,12.6082,12.5846,12.6082,454800.0
2008-09-03 14:25:00,16.02,16.04,16.02,16.03,149200.0,12.6003,12.6161,12.6003,12.6082,149200.0
2008-09-03 14:30:00,16.02,16.04,16.01,16.03,55600.0,12.6003,12.6161,12.5925,12.6082,55600.0
2008-09-03 14:35:00,16.02,16.05,16.01,16.05,77600.0,12.6003,12.6239,12.5925,12.6239,77600.0
2008-09-03 14:40:00,16.05,16.06,16.03,16.04,162400.0,12.6239,12.6318,12.6082,12.6161,162400.0
2008-09-03 14:45:00,16.04,16.04,16.01,16.01,75200.0,12.6161,12.6161,12.5925,12.5925,75200.0
2008-09-03 14:50:00,16.01,16.02,15.99,15.99,62800.0,12.5925,12.6003,12.5767,12.5767,62800.0
2008-09-03 14:55:00,15.99,16.01,15.99,16.01,45200.0,12.5767,12.5925,12.5767,12.5925,45200.0
2008-09-03 15:00:00,16.0,16.03,16.0,16.0,45200.0,12.5846,12.6082,12.5846,12.5846,45200.0
2008-09-03 15:05:00,16.0,16.0,15.97,15.99,70800.0,12.5846,12.5846,12.561,12.5767,70800.0
2008-09-03 15:10:00,15.98,16.0,15.97,16.0,106400.0,12.5689,12.5846,12.561,12.5846,106400.0
2008-09-03 15:15:00,16.0,16.01,15.96,15.98,150000.0,12.5846,12.5925,12.5531,12.5689,150000.0
2008-09-03 15:20:00,15.99,16.04,15.98,16.04,235200.0,12.5767,12.6161,12.5689,12.6161,235200.0
2008-09-03 15:25:00,16.03,16.05,16.02,16.02,170400.0,12.6082,12.6239,12.6003,12.6003,170400.0
2008-09-03 15:30:00,16.02,16.03,15.99,16.02,222400.0,12.6003,12.6082,12.5767,12.6003,222400.0
2008-09-03 15:35:00,16.02,16.06,16.02,16.05,226400.0,12.6003,12.6318,12.6003,12.6239,226400.0
2008-09-03 15:40:00,16.05,16.05,16.03,16.04,105200.0,12.6239,12.6239,12.6082,12.6161,105200.0
2008-09-03 15:45:00,16.04,16.05,16.03,16.04,87200.0,12.6161,12.6239,12.6082,12.6161,87200.0
2008-09-03 15:50:00,16.04,16.07,16.03,16.07,83600.0,12.6161,12.6397,12.6082,12.6397,83600.0
2008-09-03 15:55:00,16.07,16.09,16.07,16.09,143600.0,12.6397,12.6554,12.6397,12.6554,143600.0
2008-09-03 16:00:00,16.11,16.11,16.05,16.05,111200.0,12.6711,12.6711,12.6239,12.6239,111200.0
2008-09-03 16:05:00,16.05,16.05,16.05,16.05,0.0,12.6239,12.6239,12.6239,12.6239,0.0
2008-09-03 16:10:00,16.05,16.05,16.05,16.05,0.0,12.6239,12.6239,12.6239,12.6239,0.0
2008-09-04 09:30:00,15.97,15.97,15.9,15.91,125600.0,12.561,12.561,12.506,12.5138,125600.0
2008-09-04 09:35:00,15.92,15.97,15.92,15.97,72400.0,12.5217,12.561,12.5217,12.561,72400.0
2008-09-04 09:40:00,15.96,15.97,15.94,15.94,26400.0,12.5531,12.561,12.5374,12.5374,26400.0
2008-09-04 09:45:00,15.93,15.93,15.82,15.86,520400.0,12.5295,12.5295,12.443,12.4745,520400.0
2008-09-04 09:50:00,15.86,15.87,15.84,15.86,467600.0,12.4745,12.4824,12.4588,12.4745,467600.0
2008-09-04 09:55:00,15.86,15.88,15.86,15.86,70000.0,12.4745,12.4902,12.4745,12.4745,70000.0
2008-09-04 10:00:00,15.86,15.9,15.85,15.9,294800.0,12.4745,12.506,12.4666,12.506,294800.0
2008-09-04 10:05:00,15.9,15.91,15.88,15.88,56800.0,12.506,12.5138,12.4902,12.4902,56800.0
2008-09-04 10:10:00,15.88,15.9,15.88,15.88,39200.0,12.4902,12.506,12.4902,12.4902,39200.0
2008-09-04 10:15:00,15.88,15.88,15.86,15.86,52400.0,12.4902,12.4902,12.4745,12.4745,52400.0
2008-09-04 10:20:00,15.86,15.87,15.84,15.85,42800.0,12.4745,12.4824,12.4588,12.4666,42800.0
2008-09-04 10:25:00,15.84,15.86,15.84,15.85,34800.0,12.4588,12.4745,12.4588,12.4666,34800.0
2008-09-04 10:30:00,15.85,15.85,15.72,15.72,691600.0,12.4666,12.4666,12.3644,12.3644,691600.0
2008-09-04 10:35:00,15.73,15.74,15.71,15.72,274000.0,12.3722,12.3801,12.3565,12.3644,274000.0
2008-09-04 10:40:00,15.72,15.72,15.69,15.71,216800.0,12.3644,12.3644,12.3408,12.3565,216800.0
2008-09-04 10:45:00,15.71,15.74,15.65,15.65,204800.0,12.3565,12.3801,12.3093,12.3093,204800.0
2008-09-04 10:50:00,15.64,15.7,15.64,15.69,36400.0,12.3015,12.3486,12.3015,12.3408,36400.0
2008-09-04 10:55:00,15.69,15.71,15.69,15.71,54800.0,12.3408,12.3565,12.3408,12.3565,54800.0
2008-09-04 11:00:00,15.7,15.72,15.69,15.7,107600.0,12.3486,12.3644,12.3408,12.3486,107600.0
2008-09-04 11:05:00,15.71,15.71,15.68,15.69,108000.0,12.3565,12.3565,12.3329,12.3408,108000.0
2008-09-04 11:10:00,15.69,15.7,15.68,15.69,66000.0,12.3408,12.3486,12.3329,12.3408,66000.0
2008-09-04 11:15:00,15.69,15.69,15.67,15.69,156000.0,12.3408,12.3408,12.325,12.3408,156000.0
2008-09-04 11:20:00,15.69,15.7,15.65,15.67,104800.0,12.3408,12.3486,12.3093,12.325,104800.0
2008-09-04 11:25:00,15.67,15.7,15.67,15.69,86000.0,12.325,12.3486,12.325,12.3408,86000.0
2008-09-04 11:30:00,15.69,15.69,15.67,15.68,68800.0,12.3408,12.3408,12.325,12.3329,68800.0
2008-09-04 11:35:00,15.68,15.7,15.68,15.69,47200.0,12.3329,12.3486,12.3329,12.3408,47200.0
2008-09-04 11:40:00,15.69,15.71,15.69,15.71,52400.0,12.3408,12.3565,12.3408,12.3565,52400.0
2008-09-04 11:45:00,15.71,15.72,15.69,15.71,86800.0,12.3565,12.3644,12.3408,12.3565,86800.0
2008-09-04 11:50:00,15.71,15.74,15.71,15.73,549600.0,12.3565,12.3801,12.3565,12.3722,549600.0
2008-09-04 11:55:00,15.72,15.72,15.71,15.71,48800.0,12.3644,12.3644,12.3565,12.3565,48800.0
2008-09-04 12:00:00,15.71,15.74,15.71,15.74,77600.0,12.3565,12.3801,12.3565,12.3801,77600.0
2008-09-04 12:05:00,15.74,15.74,15.72,15.74,28400.0,12.3801,12.3801,12.3644,12.3801,28400.0
2008-09-04 12:10:00,15.74,15.74,15.7,15.72,183600.0,12.3801,12.3801,12.3486,12.3644,183600.0
2008-09-04 12:15:00,15.72,15.72,15.7,15.7,86400.0,12.3644,12.3644,12.3486,12.3486,86400.0
2008-09-04 12:20:00,15.7,15.71,15.7,15.71,37600.0,12.3486,12.3565,12.3486,12.3565,37600.0
2008-09-04 12:25:00,15.7,15.71,15.69,15.7,89200.0,12.3486,12.3565,12.3408,12.3486,89200.0
2008-09-04 12:30:00,15.7,15.71,15.7,15.71,47600.0,12.3486,12.3565,12.3486,12.3565,47600.0
2008-09-04 12:35:00,15.71,15.71,15.7,15.71,89200.0,12.3565,12.3565,12.3486,12.3565,89200.0
2008-09-04 12:40:00,15.71,15.71,15.7,15.7,16400.0,12.3565,12.3565,12.3486,12.3486,16400.0
2008-09-04 12:45:00,15.7,15.7,15.67,15.68,51600.0,12.3486,12.3486,12.325,12.3329,51600.0
2008-09-04 12:50:00,15.68,15.69,15.65,15.66,150800.0,12.3329,12.3408,12.3093,12.3172,150800.0
2008-09-04 12:55:00,15.66,15.67,15.65,15.66,26800.0,12.3172,12.325,12.3093,12.3172,26800.0
2008-09-04 13:00:00,15.66,15.67,15.65,15.66,63600.0,12.3172,12.325,12.3093,12.3172,63600.0
2008-09-04 13:05:00,15.66,15.67,15.64,15.67,61200.0,12.3172,12.325,12.3015,12.325,61200.0
2008-09-04 13:10:00,15.67,15.67,15.65,15.65,98000.0,12.325,12.325,12.3093,12.3093,98000.0
2008-09-04 13:15:00,15.65,15.67,15.65,15.66,47600.0,12.3093,12.325,12.3093,12.3172,47600.0
2008-09-04 13:20:00,15.66,15.66,15.64,15.64,32000.0,12.3172,12.3172,12.3015,12.3015,32000.0
2008-09-04 13:25:00,15.64,15.65,15.61,15.61,92000.0,12.3015,12.3093,12.2779,12.2779,92000.0
2008-09-04 13:30:00,15.6,15.63,15.6,15.63,60400.0,12.27,12.2936,12.27,12.2936,60400.0
2008-09-04 13:35:00,15.63,15.65,15.63,15.65,70400.0,12.2936,12.3093,12.2936,12.3093,70400.0
2008-09-04 13:40:00,15.65,15.66,15.65,15.66,33600.0,12.3093,12.3172,12.3093,12.3172,33600.0
2008-09-04 13:45:00,15.66,15.66,15.65,15.65,70000.0,12.3172,12.3172,12.3093,12.3093,70000.0
2008-09-04 13:50:00,15.65,15.65,15.63,15.64,43200.0,12.3093,12.3093,12.2936,12.3015,43200.0
2008-09-04 13:55:00,15.64,15.65,15.63,15.65,43600.0,12.3015,12.3093,12.2936,12.3093,43600.0
2008-09-04 14:00:00,15.64,15.64,15.63,15.63,231200.0,12.3015,12.3015,12.2936,12.2936,231200.0
2008-09-04 14:05:00,15.63,15.63,15.59,15.59,91200.0,12.2936,12.2936,12.2621,12.2621,91200.0
2008-09-04 14:10:00,15.59,15.6,15.56,15.58,183200.0,12.2621,12.27,12.2385,12.2543,183200.0
2008-09-04 14:15:00,15.58,15.59,15.57,15.57,90000.0,12.2543,12.2621,12.2464,12.2464,90000.0
2008-09-04 14:20:00,15.57,15.59,15.55,15.56,131200.0,12.2464,12.2621,12.2307,12.2385,131200.0
2008-09-04 14:25:00,15.56,15.62,15.56,15.61,183200.0,12.2385,12.2857,12.2385,12.2779,183200.0
2008-09-04 14:30:00,15.6,15.61,15.58,15.58,82400.0,12.27,12.2779,12.2543,12.2543,82400.0
2008-09-04 14:35:00,15.58,15.61,15.57,15.61,72000.0,12.2543,12.2779,12.2464,12.2779,72000.0
2008-09-04 14:40:00,15.61,15.63,15.6,15.62,66800.0,12.2779,12.2936,12.27,12.2857,66800.0
2008-09-04 14:45:00,15.62,15.62,15.59,15.61,124000.0,12.2857,12.2857,12.2621,12.2779,124000.0
2008-09-04 14:50:00,15.61,15.61,15.58,15.58,286000.0,12.2779,12.2779,12.2543,12.2543,286000.0
2008-09-04 14:55:00,15.58,15.63,15.58,15.63,146400.0,12.2543,12.2936,12.2543,12.2936,146400.0
2008-09-04 15:00:00,15.64,15.65,15.62,15.63,90800.0,12.3015,12.3093,12.2857,12.2936,90800.0
2008-09-04 15:05:00,15.63,15.66,15.63,15.64,89600.0,12.2936,12.3172,12.2936,12.3015,89600.0
2008-09-04 15:10:00,15.64,15.68,15.63,15.67,119200.0,12.3015,12.3329,12.2936,12.325,119200.0
2008-09-04 15:15:00,15.67,15.69,15.64,15.65,499200.0,12.325,12.3408,12.3015,12.3093,499200.0
2008-09-04 15:20:00,15.65,15.65,15.6,15.62,150800.0,12.3093,12.3093,12.27,12.2857,150800.0
2008-09-04 15:25:00,15.62,15.65,15.62,15.64,113600.0,12.2857,12.3093,12.2857,12.3015,113600.0
2008-09-04 15:30:00,15.63,15.66,15.63,15.66,193200.0,12.2936,12.3172,12.2936,12.3172,193200.0
2008-09-04 15:35:00,15.66,15.67,15.63,15.63,86400.0,12.3172,12.325,12.2936,12.2936,86400.0
2008-09-04 15:40:00,15.62,15.67,15.62,15.66,245200.0,12.2857,12.325,12.2857,12.3172,245200.0
2008-09-04 15:45:00,15.65,15.68,15.65,15.66,738000.0,12.3093,12.3329,12.3093,12.3172,738000.0
2008-09-04 15:50:00,15.66,15.67,15.65,15.65,269600.0,12.3172,12.325,12.3093,12.3093,269600.0
2008-09-04 15:55:00,15.65,15.65,15.6,15.61,337600.0,12.3093,12.3093,12.27,12.2779,337600.0
2008-09-05 09:30:00,15.53,15.58,15.53,15.53,858000.0,12.2149,12.2543,12.2149,12.2149,858000.0
2008-09-05 09:35:00,15.52,15.53,15.47,15.48,295200.0,12.2071,12.2149,12.1677,12.1756,295200.0
2008-09-05 09:40:00,15.48,15.53,15.47,15.51,340400.0,12.1756,12.2149,12.1677,12.1992,340400.0
2008-09-05 09:45:00,15.51,15.56,15.51,15.52,60800.0,12.1992,12.2385,12.1992,12.2071,60800.0
2008-09-05 09:50:00,15.52,15.53,15.46,15.49,324000.0,12.2071,12.2149,12.1599,12.1835,324000.0
2008-09-05 09:55:00,15.5,15.51,15.47,15.5,154800.0,12.1913,12.1992,12.1677,12.1913,154800.0
2008-09-05 10:00:00,15.5,15.54,15.45,15.52,465200.0,12.1913,12.2228,12.152,12.2071,465200.0
2008-09-05 10:05:00,15.52,15.52,15.45,15.47,151200.0,12.2071,12.2071,12.152,12.1677,151200.0
2008-09-05 10:10:00,15.47,15.47,15.42,15.43,85200.0,12.1677,12.1677,12.1284,12.1363,85200.0
2008-09-05 10:15:00,15.42,15.45,15.4,15.42,366400.0,12.1284,12.152,12.1127,12.1284,366400.0
2008-09-05 10:20:00,15.41,15.46,15.4,15.4,122000.0,12.1205,12.1599,12.1127,12.1127,122000.0
2008-09-05 10:25:00,15.41,15.41,15.36,15.37,195200.0,12.1205,12.1205,12.0812,12.0891,195200.0
2008-09-05 10:30:00,15.37,15.39,15.34,15.34,134400.0,12.0891,12.1048,12.0655,12.0655,134400.0
2008-09-05 10:35:00,15.35,15.4,15.35,15.38,336000.0,12.0734,12.1127,12.0734,12.097,336000.0
2008-09-05 10:40:00,15.38,15.39,15.37,15.39,147600.0,12.097,12.1048,12.0891,12.1048,147600.0
2008-09-05 10:45:00,15.4,15.4,15.33,15.34,272800.0,12.1127,12.1127,12.0576,12.0655,272800.0
2008-09-05 10:50:00,15.35,15.35,15.32,15.34,76000.0,12.0734,12.0734,12.0498,12.0655,76000.0
2008-09-05 10:55:00,15.35,15.35,15.3,15.3,342800.0,12.0734,12.0734,12.034,12.034,342800.0
2008-09-05 11:00:00,15.31,15.33,15.27,15.29,93600.0,12.0419,12.0576,12.0104,12.0262,93600.0
2008-09-05 11:05:00,15.31,15.32,15.3,15.31,57600.0,12.0419,12.0498,12.034,12.0419,57600.0
2008-09-05 11:10:00,15.3,15.3,15.26,15.28,148800.0,12.034,12.034,12.0026,12.0183,148800.0
2008-09-05 11:15:00,15.28,15.3,15.27,15.27,132400.0,12.0183,12.034,12.0104,12.0104,132400.0
2008-09-05 11:20:00,15.27,15.31,15.27,15.3,87600.0,12.0104,12.0419,12.0104,12.034,87600.0
2008-09-05 11:25:00,15.31,15.34,15.31,15.33,76400.0,12.0419,12.0655,12.0419,12.0576,76400.0
2008-09-05 11:30:00,15.33,15.33,15.31,15.32,32800.0,12.0576,12.0576,12.0419,12.0498,32800.0
2008-09-05 11:35:00,15.31,15.36,15.31,15.35,37200.0,12.0419,12.0812,12.0419,12.0734,37200.0
2008-09-05 11:40:00,15.34,15.38,15.34,15.37,138800.0,12.0655,12.097,12.0655,12.0891,138800.0
2008-09-05 11:45:00,15.38,15.4,15.37,15.39,150000.0,12.097,12.1127,12.0891,12.1048,150000.0
2008-09-05 11:50:00,15.39,15.44,15.38,15.43,94400.0,12.1048,12.1441,12.097,12.1363,94400.0
2008-09-05 11:55:00,15.43,15.46,15.42,15.42,70400.0,12.1363,12.1599,12.1284,12.1284,70400.0
2008-09-05 12:00:00,15.42,15.42,15.39,15.4,73600.0,12.1284,12.1284,12.1048,12.1127,73600.0
2008-09-05 12:05:00,15.4,15.41,15.38,15.4,308800.0,12.1127,12.1205,12.097,12.1127,308800.0
2008-09-05 12:10:00,15.4,15.41,15.36,15.36,62400.0,12.1127,12.1205,12.0812,12.0812,62400.0
2008-09-05 12:15:00,15.36,15.38,15.35,15.37,55600.0,12.0812,12.097,12.0734,12.0891,55600.0
2008-09-05 12:20:00,15.37,15.37,15.36,15.37,18400.0,12.0891,12.0891,12.0812,12.0891,18400.0
2008-09-05 12:25:00,15.37,15.42,15.37,15.42,307600.0,12.0891,12.1284,12.0891,12.1284,307600.0
2008-09-05 12:30:00,15.42,15.46,15.41,15.41,270400.0,12.1284,12.1599,12.1205,12.1205,270400.0
2008-09-05 12:35:00,15.41,15.44,15.4,15.42,122400.0,12.1205,12.1441,12.1127,12.1284,122400.0
2008-09-05 12:40:00,15.42,15.42,15.38,15.41,36000.0,12.1284,12.1284,12.097,12.1205,36000.0
2008-09-05 12:45:00,15.41,15.43,15.4,15.4,60000.0,12.1205,12.1363,12.1127,12.1127,60000.0
2008-09-05 12:50:00,15.4,15.43,15.38,15.41,106400.0,12.1127,12.1363,12.097,12.1205,106400.0
2008-09-05 12:55:00,15.41,15.42,15.38,15.4,58000.0,12.1205,12.1284,12.097,12.1127,58000.0
2008-09-05 13:00:00,15.4,15.4,15.37,15.38,621600.0,12.1127,12.1127,12.0891,12.097,621600.0
2008-09-05 13:05:00,15.38,15.46,15.38,15.44,242400.0,12.097,12.1599,12.097,12.1441,242400.0
2008-09-05 13:10:00,15.44,15.46,15.44,15.46,185200.0,12.1441,12.1599,12.1441,12.1599,185200.0
2008-09-05 13:15:00,15.46,15.49,15.45,15.46,269200.0,12.1599,12.1835,12.152,12.1599,269200.0
2008-09-05 13:20:00,15.46,15.46,15.44,15.45,52000.0,12.1599,12.1599,12.1441,12.152,52000.0
2008-09-05 13:25:00,15.45,15.46,15.45,15.45,414000.0,12.152,12.1599,12.152,12.152,414000.0
2008-09-05 13:30:00,15.44,15.48,15.44,15.47,78400.0,12.1441,12.1756,12.1441,12.1677,78400.0
2008-09-05 13:35:00,15.47,15.49,15.39,15.39,806000.0,12.1677,12.1835,12.1048,12.1048,806000.0
2008-09-05 13:40:00,15.39,15.44,15.39,15.43,119200.0,12.1048,12.1441,12.1048,12.1363,119200.0
2008-09-05 13:45:00,15.42,15.42,15.4,15.4,78400.0,12.1284,12.1284,12.1127,12.1127,78400.0
2008-09-05 13:50:00,15.4,15.41,15.39,15.4,57600.0,12.1127,12.1205,12.1048,12.1127,57600.0
2008-09-05 13:55:00,15.41,15.45,15.41,15.45,264000.0,12.1205,12.152,12.1205,12.152,264000.0
2008-09-05 14:00:00,15.44,15.44,15.39,15.42,154800.0,12.1441,12.1441,12.1048,12.1284,154800.0
2008-09-05 14:05:00,15.43,15.45,15.43,15.45,98400.0,12.1363,12.152,12.1363,12.152,98400.0
2008-09-05 14:10:00,15.45,15.47,15.42,15.47,125600.0,12.152,12.1677,12.1284,12.1677,125600.0
2008-09-05 14:15:00,15.47,15.5,15.45,15.49,529200.0,12.1677,12.1913,12.152,12.1835,529200.0
2008-09-05 14:20:00,15.49,15.52,15.48,15.5,180800.0,12.1835,12.2071,12.1756,12.1913,180800.0
2008-09-05 14:25:00,15.5,15.53,15.5,15.53,222000.0,12.1913,12.2149,12.1913,12.2149,222000.0
2008-09-05 14:30:00,15.53,15.54,15.49,15.52,78000.0,12.2149,12.2228,12.1835,12.2071,78000.0
2008-09-05 14:35:00,15.52,15.54,15.5,15.5,642000.0,12.2071,12.2228,12.1913,12.1913,642000.0
2008-09-05 14:40:00,15.5,15.54,15.49,15.54,383200.0,12.1913,12.2228,12.1835,12.2228,383200.0
2008-09-05 14:45:00,15.55,15.55,15.52,15.54,388800.0,12.2307,12.2307,12.2071,12.2228,388800.0
2008-09-05 14:50:00,15.55,15.58,15.55,15.58,594400.0,12.2307,12.2543,12.2307,12.2543,594400.0
2008-09-05 14:55:00,15.59,15.63,15.59,15.62,178800.0,12.2621,12.2936,12.2621,12.2857,178800.0
2008-09-05 15:00:00,15.61,15.62,15.57,15.58,64000.0,12.2779,12.2857,12.2464,12.2543,64000.0
2008-09-05 15:05:00,15.58,15.58,15.56,15.56,264400.0,12.2543,12.2543,12.2385,12.2385,264400.0
2008-09-05 15:10:00,15.55,15.55,15.53,15.54,43600.0,12.2307,12.2307,12.2149,12.2228,43600.0
2008-09-05 15:15:00,15.54,15.58,15.53,15.56,31600.0,12.2228,12.2543,12.2149,12.2385,31600.0
2008-09-05 15:20:00,15.56,15.56,15.53,15.55,174800.0,12.2385,12.2385,12.2149,12.2307,174800.0
2008-09-05 15:25:00,15.55,15.57,15.54,15.57,45200.0,12.2307,12.2464,12.2228,12.2464,45200.0
2008-09-05 15:30:00,15.57,15.58,15.55,15.58,56000.0,12.2464,12.2543,12.2307,12.2543,56000.0
2008-09-05 15:35:00,15.58,15.61,15.58,15.61,71200.0,12.2543,12.2779,12.2543,12.2779,71200.0
2008-09-05 15:40:00,15.6,15.63,15.58,15.63,606800.0,12.27,12.2936,12.2543,12.2936,606800.0
2008-09-05 15:45:00,15.63,15.66,15.63,15.65,1351600.0,12.2936,12.3172,12.2936,12.3093,1351600.0
2008-09-05 15:50:00,15.65,15.68,15.65,15.66,306400.0,12.3093,12.3329,12.3093,12.3172,306400.0
2008-09-05 15:55:00,15.66,15.66,15.6,15.6,254000.0,12.3172,12.3172,12.27,12.27,254000.0
2008-09-08 09:30:00,16.09,16.2,16.09,16.12,126800.0,12.6554,12.7419,12.6554,12.679,126800.0
2008-09-08 09:35:00,16.13,16.13,16.08,16.08,150400.0,12.6869,12.6869,12.6475,12.6475,150400.0
2008-09-08 09:40:00,16.1,16.11,15.97,15.98,104800.0,12.6633,12.6711,12.561,12.5689,104800.0
2008-09-08 09:45:00,15.98,16.04,15.97,16.03,120400.0,12.5689,12.6161,12.561,12.6082,120400.0
2008-09-08 09:50:00,16.02,16.02,15.94,15.95,92400.0,12.6003,12.6003,12.5374,12.5453,92400.0
2008-09-08 09:55:00,15.95,15.98,15.92,15.92,102400.0,12.5453,12.5689,12.5217,12.5217,102400.0
2008-09-08 10:00:00,15.92,15.97,15.89,15.97,1040000.0,12.5217,12.561,12.4981,12.561,1040000.0
2008-09-08 10:05:00,15.96,16.0,15.96,15.99,450000.0,12.5531,12.5846,12.5531,12.5767,450000.0
2008-09-08 10:10:00,16.0,16.0,15.97,15.97,108800.0,12.5846,12.5846,12.561,12.561,108800.0
2008-09-08 10:15:00,15.97,15.98,15.88,15.91,130800.0,12.561,12.5689,12.4902,12.5138,130800.0
2008-09-08 10:20:00,15.93,15.93,15.9,15.93,86000.0,12.5295,12.5295,12.506,12.5295,86000.0
2008-09-08 10:25:00,15.93,15.96,15.92,15.92,67200.0,12.5295,12.5531,12.5217,12.5217,67200.0
2008-09-08 10:30:00,15.92,15.95,15.91,15.92,105600.0,12.5217,12.5453,12.5138,12.5217,105600.0
2008-09-08 10:35:00,15.92,15.96,15.9,15.96,75200.0,12.5217,12.5531,12.506,12.5531,75200.0
2008-09-08 10:40:00,15.95,15.99,15.95,15.96,132400.0,12.5453,12.5767,12.5453,12.5531,132400.0
2008-09-08 10:45:00,15.95,15.96,15.93,15.94,55200.0,12.5453,12.5531,12.5295,12.5374,55200.0
2008-09-08 10:50:00,15.94,15.94,15.85,15.85,129200.0,12.5374,12.5374,12.4666,12.4666,129200.0
2008-09-08 10:55:00,15.86,15.9,15.84,15.84,170800.0,12.4745,12.506,12.4588,12.4588,170800.0
2008-09-08 11:00:00,15.84,15.84,15.75,15.82,310400.0,12.4588,12.4588,12.388,12.443,310400.0
2008-09-08 11:05:00,15.81,15.88,15.8,15.84,204000.0,12.4352,12.4902,12.4273,12.4588,204000.0
2008-09-08 11:10:00,15.84,15.93,15.84,15.92,204400.0,12.4588,12.5295,12.4588,12.5217,204400.0
2008-09-08 11:15:00,15.92,15.92,15.85,15.87,62000.0,12.5217,12.5217,12.4666,12.4824,62000.0
2008-09-08 11:20:00,15.88,15.9,15.87,15.89,65200.0,12.4902,12.506,12.4824,12.4981,65200.0
2008-09-08 11:25:00,15.9,15.9,15.84,15.85,132000.0,12.506,12.506,12.4588,12.4666,132000.0
2008-09-08 11:30:00,15.86,15.9,15.85,15.87,115200.0,12.4745,12.506,12.4666,12.4824,115200.0
2008-09-08 11:35:00,15.86,15.9,15.85,15.86,54400.0,12.4745,12.506,12.4666,12.4745,54400.0
2008-09-08 11:40:00,15.86,15.87,15.8,15.82,129200.0,12.4745,12.4824,12.4273,12.443,129200.0
2008-09-08 11:45:00,15.82,15.83,15.8,15.8,98800.0,12.443,12.4509,12.4273,12.4273,98800.0
2008-09-08 11:50:00,15.81,15.84,15.8,15.8,78400.0,12.4352,12.4588,12.4273,12.4273,78400.0
2008-09-08 11:55:00,15.8,15.81,15.76,15.8,999600.0,12.4273,12.4352,12.3958,12.4273,999600.0
2008-09-08 12:00:00,15.8,15.81,15.78,15.78,102000.0,12.4273,12.4352,12.4116,12.4116,102000.0
2008-09-08 12:05:00,15.79,15.79,15.75,15.76,92000.0,12.4194,12.4194,12.388,12.3958,92000.0
2008-09-08 12:10:00,15.76,15.76,15.73,15.76,122000.0,12.3958,12.3958,12.3722,12.3958,122000.0
2008-09-08 12:15:00,15.76,15.78,15.75,15.78,66000.0,12.3958,12.4116,12.388,12.4116,66000.0
2008-09-08 12:20:00,15.77,15.79,15.76,15.77,94000.0,12.4037,12.4194,12.3958,12.4037,94000.0
2008-09-08 12:25:00,15.77,15.81,15.76,15.81,468800.0,12.4037,12.4352,12.3958,12.4352,468800.0
2008-09-08 12:30:00,15.81,15.85,15.81,15.84,107200.0,12.4352,12.4666,12.4352,12.4588,107200.0
2008-09-08 12:35:00,15.84,15.85,15.81,15.84,212400.0,12.4588,12.4666,12.4352,12.4588,212400.0
2008-09-08 12:40:00,15.84,15.87,15.84,15.84,94800.0,12.4588,12.4824,12.4588,12.4588,94800.0
2008-09-08 12:45:00,15.84,15.86,15.83,15.83,79600.0,12.4588,12.4745,12.4509,12.4509,79600.0
2008-09-08 12:50:00,15.84,15.84,15.81,15.83,43200.0,12.4588,12.4588,12.4352,12.4509,43200.0
2008-09-08 12:55:00,15.84,15.86,15.83,15.84,44800.0,12.4588,12.4745,12.4509,12.4588,44800.0
2008-09-08 13:00:00,15.84,15.85,15.82,15.82,41600.0,12.4588,12.4666,12.443,12.443,41600.0
2008-09-08 13:05:00,15.81,15.81,15.75,15.75,42000.0,12.4352,12.4352,12.388,12.388,42000.0
2008-09-08 13:10:00,15.75,15.81,15.75,15.8,92400.0,12.388,12.4352,12.388,12.4273,92400.0
2008-09-08 13:15:00,15.8,15.8,15.78,15.8,104400.0,12.4273,12.4273,12.4116,12.4273,104400.0
2008-09-08 13:20:00,15.8,15.82,15.78,15.82,110800.0,12.4273,12.443,12.4116,12.443,110800.0
2008-09-08 13:25:00,15.82,15.83,15.79,15.81,30000.0,12.443,12.4509,12.4194,12.4352,30000.0
2008-09-08 13:30:00,15.81,15.81,15.78,15.79,70800.0,12.4352,12.4352,12.4116,12.4194,70800.0
2008-09-08 13:35:00,15.79,15.81,15.77,15.78,63200.0,12.4194,12.4352,12.4037,12.4116,63200.0
2008-09-08 13:40:00,15.78,15.78,15.75,15.78,60800.0,12.4116,12.4116,12.388,12.4116,60800.0
2008-09-08 13:45:00,15.79,15.79,15.77,15.77,34000.0,12.4194,12.4194,12.4037,12.4037,34000.0
2008-09-08 13:50:00,15.76,15.76,15.72,15.73,580000.0,12.3958,12.3958,12.3644,12.3722,580000.0
2008-09-08 13:55:00,15.74,15.75,15.71,15.72,195200.0,12.3801,12.388,12.3565,12.3644,195200.0
2008-09-08 14:00:00,15.72,15.79,15.7,15.78,132800.0,12.3644,12.4194,12.3486,12.4116,132800.0
2008-09-08 14:05:00,15.78,15.78,15.75,15.78,88000.0,12.4116,12.4116,12.388,12.4116,88000.0
2008-09-08 14:10:00,15.77,15.81,15.75,15.81,134400.0,12.4037,12.4352,12.388,12.4352,134400.0
2008-09-08 14:15:00,15.81,15.81,15.78,15.79,56400.0,12.4352,12.4352,12.4116,12.4194,56400.0
2008-09-08 14:20:00,15.79,15.83,15.77,15.81,166000.0,12.4194,12.4509,12.4037,12.4352,166000.0
2008-09-08 14:25:00,15.81,15.83,15.81,15.83,70400.0,12.4352,12.4509,12.4352,12.4509,70400.0
2008-09-08 14:30:00,15.83,15.84,15.81,15.81,670400.0,12.4509,12.4588,12.4352,12.4352,670400.0
2008-09-08 14:35:00,15.82,15.87,15.82,15.86,268400.0,12.443,12.4824,12.443,12.4745,268400.0
2008-09-08 14:40:00,15.86,15.86,15.85,15.86,24800.0,12.4745,12.4745,12.4666,12.4745,24800.0
2008-09-08 14:45:00,15.85,15.88,15.84,15.84,643200.0,12.4666,12.4902,12.4588,12.4588,643200.0
2008-09-08 14:50:00,15.84,15.85,15.83,15.85,41200.0,12.4588,12.4666,12.4509,12.4666,41200.0
2008-09-08 14:55:00,15.86,15.86,15.82,15.84,52400.0,12.4745,12.4745,12.443,12.4588,52400.0
2008-09-08 15:00:00,15.84,15.84,15.82,15.83,47600.0,12.4588,12.4588,12.443,12.4509,47600.0
2008-09-08 15:05:00,15.81,15.82,15.78,15.79,257600.0,12.4352,12.443,12.4116,12.4194,257600.0
2008-09-08 15:10:00,15.79,15.83,15.78,15.83,100400.0,12.4194,12.4509,12.4116,12.4509,100400.0
2008-09-08 15:15:00,15.83,15.84,15.81,15.83,56000.0,12.4509,12.4588,12.4352,12.4509,56000.0
2008-09-08 15:20:00,15.83,15.88,15.83,15.86,125600.0,12.4509,12.4902,12.4509,12.4745,125600.0
2008-09-08 15:25:00,15.86,15.91,15.86,15.91,194400.0,12.4745,12.5138,12.4745,12.5138,194400.0
2008-09-08 15:30:00,15.91,15.94,15.9,15.93,248000.0,12.5138,12.5374,12.506,12.5295,248000.0
2008-09-08 15:35:00,15.93,15.95,15.92,15.94,272000.0,12.5295,12.5453,12.5217,12.5374,272000.0
2008-09-08 15:40:00,15.94,15.95,15.9,15.93,96800.0,12.5374,12.5453,12.506,12.5295,96800.0
2008-09-08 15:45:00,15.93,15.94,15.9,15.9,101600.0,12.5295,12.5374,12.506,12.506,101600.0
2008-09-08 15:50:00,15.9,15.91,15.89,15.91,90000.0,12.506,12.5138,12.4981,12.5138,90000.0
2008-09-08 15:55:00,15.92,15.94,15.91,15.94,158400.0,12.5217,12.5374,12.5138,12.5374,158400.0
2008-09-09 09:30:00,15.92,15.96,15.9,15.92,132800.0,12.5217,12.5531,12.506,12.5217,132800.0
2008-09-09 09:35:00,15.9,15.91,15.85,15.9,128800.0,12.506,12.5138,12.4666,12.506,128800.0
2008-09-09 09:40:00,15.9,16.0,15.89,15.98,150000.0,12.506,12.5846,12.4981,12.5689,150000.0
2008-09-09 09:45:00,15.98,16.04,15.97,16.02,122800.0,12.5689,12.6161,12.561,12.6003,122800.0
2008-09-09 09:50:00,16.01,16.07,16.0,16.07,87600.0,12.5925,12.6397,12.5846,12.6397,87600.0
2008-09-09 09:55:00,16.07,16.07,16.04,16.06,72400.0,12.6397,12.6397,12.6161,12.6318,72400.0
2008-09-09 10:00:00,16.06,16.06,15.99,16.02,187200.0,12.6318,12.6318,12.5767,12.6003,187200.0
2008-09-09 10:05:00,16.02,16.04,15.98,15.99,84800.0,12.6003,12.6161,12.5689,12.5767,84800.0
2008-09-09 10:10:00,15.99,15.99,15.95,15.98,100400.0,12.5767,12.5767,12.5453,12.5689,100400.0
2008-09-09 10:15:00,15.98,16.0,15.94,15.94,128800.0,12.5689,12.5846,12.5374,12.5374,128800.0
2008-09-09 10:20:00,15.94,15.96,15.92,15.94,558000.0,12.5374,12.5531,12.5217,12.5374,558000.0
2008-09-09 10:25:00,15.94,15.96,15.88,15.89,430000.0,12.5374,12.5531,12.4902,12.4981,430000.0
2008-09-09 10:30:00,15.88,15.89,15.86,15.88,150000.0,12.4902,12.4981,12.4745,12.4902,150000.0
2008-09-09 10:35:00,15.88,15.89,15.85,15.89,120000.0,12.4902,12.4981,12.4666,12.4981,120000.0
2008-09-09 10:40:00,15.9,15.91,15.88,15.9,90800.0,12.506,12.5138,12.4902,12.506,90800.0
2008-09-09 10:45:00,15.9,15.9,15.84,15.84,150800.0,12.506,12.506,12.4588,12.4588,150800.0
2008-09-09 10:50:00,15.85,15.85,15.82,15.83,157200.0,12.4666,12.4666,12.443,12.4509,157200.0
2008-09-09 10:55:00,15.84,15.84,15.78,15.81,973200.0,12.4588,12.4588,12.4116,12.4352,973200.0
2008-09-09 11:00:00,15.81,15.83,15.8,15.82,179600.0,12.4352,12.4509,12.4273,12.443,179600.0
2008-09-09 11:05:00,15.83,15.83,15.81,15.81,45200.0,12.4509,12.4509,12.4352,12.4352,45200.0
2008-09-09 11:10:00,15.82,15.82,15.76,15.77,216800.0,12.443,12.443,12.3958,12.4037,216800.0
2008-09-09 11:15:00,15.77,15.79,15.74,15.78,265200.0,12.4037,12.4194,12.3801,12.4116,265200.0
2008-09-09 11:20:00,15.8,15.86,15.8,15.85,481600.0,12.4273,12.4745,12.4273,12.4666,481600.0
2008-09-09 11:25:00,15.86,15.88,15.84,15.88,162800.0,12.4745,12.4902,12.4588,12.4902,162800.0
2008-09-09 11:30:00,15.87,15.87,15.84,15.85,38000.0,12.4824,12.4824,12.4588,12.4666,38000.0
2008-09-09 11:35:00,15.85,15.88,15.84,15.87,46800.0,12.4666,12.4902,12.4588,12.4824,46800.0
2008-09-09 11:40:00,15.87,15.87,15.84,15.85,34000.0,12.4824,12.4824,12.4588,12.4666,34000.0
2008-09-09 11:45:00,15.85,15.86,15.82,15.84,66000.0,12.4666,12.4745,12.443,12.4588,66000.0
2008-09-09 11:50:00,15.84,15.84,15.81,15.82,102400.0,12.4588,12.4588,12.4352,12.443,102400.0
2008-09-09 11:55:00,15.82,15.82,15.79,15.79,109600.0,12.443,12.443,12.4194,12.4194,109600.0
2008-09-09 12:00:00,15.79,15.8,15.78,15.8,133200.0,12.4194,12.4273,12.4116,12.4273,133200.0
2008-09-09 12:05:00,15.8,15.8,15.77,15.78,44000.0,12.4273,12.4273,12.4037,12.4116,44000.0
2008-09-09 12:10:00,15.78,15.8,15.74,15.75,197200.0,12.4116,12.4273,12.3801,12.388,197200.0
2008-09-09 12:15:00,15.75,15.77,15.74,15.77,132000.0,12.388,12.4037,12.3801,12.4037,132000.0
2008-09-09 12:20:00,15.77,15.8,15.76,15.78,150400.0,12.4037,12.4273,12.3958,12.4116,150400.0
2008-09-09 12:25:00,15.78,15.81,15.77,15.78,41600.0,12.4116,12.4352,12.4037,12.4116,41600.0
2008-09-09 12:30:00,15.77,15.81,15.77,15.8,55600.0,12.4037,12.4352,12.4037,12.4273,55600.0
2008-09-09 12:35:00,15.79,15.83,15.79,15.81,39200.0,12.4194,12.4509,12.4194,12.4352,39200.0
2008-09-09 12:40:00,15.81,15.82,15.8,15.81,130800.0,12.4352,12.443,12.4273,12.4352,130800.0
2008-09-09 12:45:00,15.81,15.81,15.8,15.8,68800.0,12.4352,12.4352,12.4273,12.4273,68800.0
2008-09-09 12:50:00,15.8,15.8,15.77,15.77,116800.0,12.4273,12.4273,12.4037,12.4037,116800.0
2008-09-09 12:55:00,15.77,15.78,15.76,15.77,33200.0,12.4037,12.4116,12.3958,12.4037,33200.0
2008-09-09 13:00:00,15.76,15.8,15.74,15.8,36000.0,12.3958,12.4273,12.3801,12.4273,36000.0
2008-09-09 13:05:00,15.8,15.81,15.79,15.8,61600.0,12.4273,12.4352,12.4194,12.4273,61600.0
2008-09-09 13:10:00,15.79,15.79,15.75,15.77,98400.0,12.4194,12.4194,12.388,12.4037,98400.0
2008-09-09 13:15:00,15.77,15.8,15.77,15.8,45200.0,12.4037,12.4273,12.4037,12.4273,45200.0
2008-09-09 13:20:00,15.8,15.81,15.78,15.79,56800.0,12.4273,12.4352,12.4116,12.4194,56800.0
2008-09-09 13:25:00,15.78,15.78,15.72,15.72,515200.0,12.4116,12.4116,12.3644,12.3644,515200.0
2008-09-09 13:30:00,15.72,15.73,15.69,15.72,130000.0,12.3644,12.3722,12.3408,12.3644,130000.0
2008-09-09 13:35:00,15.72,15.72,15.7,15.72,58800.0,12.3644,12.3644,12.3486,12.3644,58800.0
2008-09-09 13:40:00,15.72,15.74,15.7,15.74,52400.0,12.3644,12.3801,12.3486,12.3801,52400.0
2008-09-09 13:45:00,15.73,15.73,15.68,15.68,322000.0,12.3722,12.3722,12.3329,12.3329,322000.0
2008-09-09 13:50:00,15.68,15.7,15.68,15.7,92400.0,12.3329,12.3486,12.3329,12.3486,92400.0
2008-09-09 13:55:00,15.7,15.7,15.68,15.68,94400.0,12.3486,12.3486,12.3329,12.3329,94400.0
2008-09-09 14:00:00,15.68,15.71,15.68,15.71,160800.0,12.3329,12.3565,12.3329,12.3565,160800.0
2008-09-09 14:05:00,15.71,15.72,15.68,15.72,90800.0,12.3565,12.3644,12.3329,12.3644,90800.0
2008-09-09 14:10:00,15.71,15.73,15.7,15.72,86400.0,12.3565,12.3722,12.3486,12.3644,86400.0
2008-09-09 14:15:00,15.72,15.72,15.65,15.67,595600.0,12.3644,12.3644,12.3093,12.325,595600.0
2008-09-09 14:20:00,15.67,15.69,15.66,15.69,100400.0,12.325,12.3408,12.3172,12.3408,100400.0
2008-09-09 14:25:00,15.69,15.72,15.68,15.68,570000.0,12.3408,12.3644,12.3329,12.3329,570000.0
2008-09-09 14:30:00,15.68,15.68,15.63,15.63,720400.0,12.3329,12.3329,12.2936,12.2936,720400.0
2008-09-09 14:35:00,15.63,15.64,15.6,15.61,144000.0,12.2936,12.3015,12.27,12.2779,144000.0
2008-09-09 14:40:00,15.61,15.62,15.58,15.6,127200.0,12.2779,12.2857,12.2543,12.27,127200.0
2008-09-09 14:45:00,15.6,15.63,15.56,15.63,580000.0,12.27,12.2936,12.2385,12.2936,580000.0
2008-09-09 14:50:00,15.62,15.63,15.61,15.62,186800.0,12.2857,12.2936,12.2779,12.2857,186800.0
2008-09-09 14:55:00,15.61,15.62,15.54,15.57,428800.0,12.2779,12.2857,12.2228,12.2464,428800.0
2008-09-09 15:00:00,15.57,15.59,15.53,15.54,359600.0,12.2464,12.2621,12.2149,12.2228,359600.0
2008-09-09 15:05:00,15.53,15.55,15.51,15.52,200400.0,12.2149,12.2307,12.1992,12.2071,200400.0
2008-09-09 15:10:00,15.52,15.55,15.5,15.52,183200.0,12.2071,12.2307,12.1913,12.2071,183200.0
2008-09-09 15:15:00,15.52,15.56,15.51,15.52,207200.0,12.2071,12.2385,12.1992,12.2071,207200.0
2008-09-09 15:20:00,15.51,15.57,15.51,15.56,168000.0,12.1992,12.2464,12.1992,12.2385,168000.0
2008-09-09 15:25:00,15.57,15.59,15.57,15.59,97600.0,12.2464,12.2621,12.2464,12.2621,97600.0
2008-09-09 15:30:00,15.59,15.61,15.57,15.58,261200.0,12.2621,12.2779,12.2464,12.2543,261200.0
2008-09-09 15:35:00,15.58,15.58,15.53,15.55,114000.0,12.2543,12.2543,12.2149,12.2307,114000.0
2008-09-09 15:40:00,15.55,15.55,15.51,15.53,208800.0,12.2307,12.2307,12.1992,12.2149,208800.0
2008-09-09 15:45:00,15.53,15.55,15.49,15.5,152400.0,12.2149,12.2307,12.1835,12.1913,152400.0
2008-09-09 15:50:00,15.5,15.5,15.47,15.48,135600.0,12.1913,12.1913,12.1677,12.1756,135600.0
2008-09-09 15:55:00,15.48,15.49,15.43,15.43,82800.0,12.1756,12.1835,12.1363,12.1363,82800.0
2008-09-09 16:00:00,15.42,15.45,15.42,15.42,42400.0,12.1284,12.152,12.1284,12.1284,42400.0
2008-09-09 16:05:00,15.45,15.45,15.44,15.44,1600.0,12.152,12.152,12.1441,12.1441,1600.0
2008-09-09 16:10:00,15.44,15.44,15.44,15.44,0.0,12.1441,12.1441,12.1441,12.1441,0.0
2008-09-10 09:30:00,15.6,15.62,15.57,15.57,172000.0,12.27,12.2857,12.2464,12.2464,172000.0
2008-09-10 09:35:00,15.55,15.55,15.51,15.54,44000.0,12.2307,12.2307,12.1992,12.2228,44000.0
2008-09-10 09:40:00,15.52,15.65,15.51,15.62,142800.0,12.2071,12.3093,12.1992,12.2857,142800.0
2008-09-10 09:45:00,15.61,15.63,15.58,15.63,208400.0,12.2779,12.2936,12.2543,12.2936,208400.0
2008-09-10 09:50:00,15.63,15.66,15.62,15.65,63600.0,12.2936,12.3172,12.2857,12.3093,63600.0
2008-09-10 09:55:00,15.65,15.67,15.62,15.62,140400.0,12.3093,12.325,12.2857,12.2857,140400.0
2008-09-10 10:00:00,15.62,15.66,15.61,15.66,75600.0,12.2857,12.3172,12.2779,12.3172,75600.0
2008-09-10 10:05:00,15.66,15.67,15.63,15.65,101600.0,12.3172,12.325,12.2936,12.3093,101600.0
2008-09-10 10:10:00,15.65,15.65,15.58,15.6,134800.0,12.3093,12.3093,12.2543,12.27,134800.0
2008-09-10 10:15:00,15.61,15.62,15.57,15.6,286800.0,12.2779,12.2857,12.2464,12.27,286800.0
2008-09-10 10:20:00,15.6,15.63,15.56,15.57,95200.0,12.27,12.2936,12.2385,12.2464,95200.0
2008-09-10 10:25:00,15.56,15.6,15.56,15.59,106400.0,12.2385,12.27,12.2385,12.2621,106400.0
2008-09-10 10:30:00,15.59,15.63,15.59,15.61,164400.0,12.2621,12.2936,12.2621,12.2779,164400.0
2008-09-10 10:35:00,15.61,15.65,15.59,15.62,305200.0,12.2779,12.3093,12.2621,12.2857,305200.0
2008-09-10 10:40:00,15.62,15.62,15.59,15.59,48400.0,12.2857,12.2857,12.2621,12.2621,48400.0
2008-09-10 10:45:00,15.59,15.6,15.52,15.53,78800.0,12.2621,12.27,12.2071,12.2149,78800.0
2008-09-10 10:50:00,15.53,15.54,15.52,15.52,61200.0,12.2149,12.2228,12.2071,12.2071,61200.0
2008-09-10 10:55:00,15.52,15.52,15.48,15.5,133200.0,12.2071,12.2071,12.1756,12.1913,133200.0
2008-09-10 11:00:00,15.5,15.5,15.4,15.46,237600.0,12.1913,12.1913,12.1127,12.1599,237600.0
2008-09-10 11:05:00,15.46,15.49,15.45,15.48,62000.0,12.1599,12.1835,12.152,12.1756,62000.0
2008-09-10 11:10:00,15.48,15.49,15.45,15.47,42000.0,12.1756,12.1835,12.152,12.1677,42000.0
2008-09-10 11:15:00,15.47,15.48,15.46,15.47,32000.0,12.1677,12.1756,12.1599,12.1677,32000.0
2008-09-10 11:20:00,15.47,15.47,15.44,15.44,44400.0,12.1677,12.1677,12.1441,12.1441,44400.0
2008-09-10 11:25:00,15.44,15.44,15.4,15.4,51200.0,12.1441,12.1441,12.1127,12.1127,51200.0
2008-09-10 11:30:00,15.4,15.51,15.39,15.51,88400.0,12.1127,12.1992,12.1048,12.1992,88400.0
2008-09-10 11:35:00,15.51,15.53,15.49,15.52,60800.0,12.1992,12.2149,12.1835,12.2071,60800.0
2008-09-10 11:40:00,15.52,15.58,15.51,15.56,131600.0,12.2071,12.2543,12.1992,12.2385,131600.0
2008-09-10 11:45:00,15.56,15.58,15.55,15.58,62400.0,12.2385,12.2543,12.2307,12.2543,62400.0
2008-09-10 11:50:00,15.59,15.59,15.55,15.56,103200.0,12.2621,12.2621,12.2307,12.2385,103200.0
2008-09-10 11:55:00,15.56,15.57,15.54,15.56,55600.0,12.2385,12.2464,12.2228,12.2385,55600.0
2008-09-10 12:00:00,15.55,15.56,15.53,15.55,68000.0,12.2307,12.2385,12.2149,12.2307,68000.0
2008-09-10 12:05:00,15.56,15.61,15.56,15.6,62400.0,12.2385,12.2779,12.2385,12.27,62400.0
2008-09-10 12:10:00,15.6,15.62,15.57,15.57,49600.0,12.27,12.2857,12.2464,12.2464,49600.0
2008-09-10 12:15:00,15.57,15.62,15.57,15.61,50800.0,12.2464,12.2857,12.2464,12.2779,50800.0
2008-09-10 12:20:00,15.61,15.63,15.59,15.59,62000.0,12.2779,12.2936,12.2621,12.2621,62000.0
2008-09-10 12:25:00,15.59,15.59,15.57,15.59,37200.0,12.2621,12.2621,12.2464,12.2621,37200.0
2008-09-10 12:30:00,15.59,15.62,15.58,15.62,32400.0,12.2621,12.2857,12.2543,12.2857,32400.0
2008-09-10 12:35:00,15.62,15.65,15.62,15.64,200800.0,12.2857,12.3093,12.2857,12.3015,200800.0
2008-09-10 12:40:00,15.64,15.65,15.62,15.62,76000.0,12.3015,12.3093,12.2857,12.2857,76000.0
2008-09-10 12:45:00,15.63,15.63,15.59,15.62,53600.0,12.2936,12.2936,12.2621,12.2857,53600.0
2008-09-10 12:50:00,15.61,15.63,15.61,15.63,24400.0,12.2779,12.2936,12.2779,12.2936,24400.0
2008-09-10 12:55:00,15.61,15.62,15.6,15.6,28800.0,12.2779,12.2857,12.27,12.27,28800.0
2008-09-10 13:00:00,15.6,15.6,15.56,15.59,33600.0,12.27,12.27,12.2385,12.2621,33600.0
2008-09-10 13:05:00,15.59,15.59,15.55,15.56,26400.0,12.2621,12.2621,12.2307,12.2385,26400.0
2008-09-10 13:10:00,15.56,15.57,15.56,15.56,13600.0,12.2385,12.2464,12.2385,12.2385,13600.0
2008-09-10 13:15:00,15.56,15.59,15.55,15.58,56800.0,12.2385,12.2621,12.2307,12.2543,56800.0
2008-09-10 13:20:00,15.59,15.6,15.57,15.59,19600.0,12.2621,12.27,12.2464,12.2621,19600.0
2008-09-10 13:25:00,15.59,15.6,15.58,15.59,12400.0,12.2621,12.27,12.2543,12.2621,12400.0
2008-09-10 13:30:00,15.58,15.59,15.58,15.59,17600.0,12.2543,12.2621,12.2543,12.2621,17600.0
2008-09-10 13:35:00,15.59,15.65,15.59,15.64,68400.0,12.2621,12.3093,12.2621,12.3015,68400.0
2008-09-10 13:40:00,15.64,15.64,15.61,15.61,20000.0,12.3015,12.3015,12.2779,12.2779,20000.0
2008-09-10 13:45:00,15.61,15.62,15.58,15.58,56800.0,12.2779,12.2857,12.2543,12.2543,56800.0
2008-09-10 13:50:00,15.58,15.6,15.57,15.6,50400.0,12.2543,12.27,12.2464,12.27,50400.0
2008-09-10 13:55:00,15.6,15.61,15.57,15.57,43600.0,12.27,12.2779,12.2464,12.2464,43600.0
2008-09-10 14:00:00,15.57,15.6,15.57,15.57,33600.0,12.2464,12.27,12.2464,12.2464,33600.0
2008-09-10 14:05:00,15.57,15.62,15.57,15.62,25600.0,12.2464,12.2857,12.2464,12.2857,25600.0
2008-09-10 14:10:00,15.62,15.64,15.61,15.64,38000.0,12.2857,12.3015,12.2779,12.3015,38000.0
2008-09-10 14:15:00,15.65,15.73,15.65,15.73,161600.0,12.3093,12.3722,12.3093,12.3722,161600.0
2008-09-10 14:20:00,15.73,15.73,15.71,15.71,74400.0,12.3722,12.3722,12.3565,12.3565,74400.0
2008-09-10 14:25:00,15.72,15.73,15.69,15.71,55200.0,12.3644,12.3722,12.3408,12.3565,55200.0
2008-09-10 14:30:00,15.71,15.75,15.71,15.75,98000.0,12.3565,12.388,12.3565,12.388,98000.0
2008-09-10 14:35:00,15.75,15.77,15.72,15.72,286800.0,12.388,12.4037,12.3644,12.3644,286800.0
2008-09-10 14:40:00,15.74,15.74,15.72,15.73,40000.0,12.3801,12.3801,12.3644,12.3722,40000.0
2008-09-10 14:45:00,15.73,15.75,15.72,15.74,49200.0,12.3722,12.388,12.3644,12.3801,49200.0
2008-09-10 14:50:00,15.74,15.75,15.69,15.69,307200.0,12.3801,12.388,12.3408,12.3408,307200.0
2008-09-10 14:55:00,15.69,15.69,15.65,15.68,151200.0,12.3408,12.3408,12.3093,12.3329,151200.0
2008-09-10 15:00:00,15.69,15.71,15.68,15.69,74800.0,12.3408,12.3565,12.3329,12.3408,74800.0
2008-09-10 15:05:00,15.69,15.73,15.69,15.69,278800.0,12.3408,12.3722,12.3408,12.3408,278800.0
2008-09-10 15:10:00,15.69,15.7,15.67,15.69,108400.0,12.3408,12.3486,12.325,12.3408,108400.0
2008-09-10 15:15:00,15.69,15.74,15.69,15.72,96400.0,12.3408,12.3801,12.3408,12.3644,96400.0
2008-09-10 15:20:00,15.72,15.73,15.7,15.72,85600.0,12.3644,12.3722,12.3486,12.3644,85600.0
2008-09-10 15:25:00,15.72,15.72,15.69,15.71,163600.0,12.3644,12.3644,12.3408,12.3565,163600.0
2008-09-10 15:30:00,15.71,15.72,15.69,15.7,135200.0,12.3565,12.3644,12.3408,12.3486,135200.0
2008-09-10 15:35:00,15.71,15.71,15.64,15.64,125200.0,12.3565,12.3565,12.3015,12.3015,125200.0
2008-09-10 15:40:00,15.63,15.67,15.62,15.67,182400.0,12.2936,12.325,12.2857,12.325,182400.0
2008-09-10 15:45:00,15.67,15.67,15.62,15.65,145600.0,12.325,12.325,12.2857,12.3093,145600.0
2008-09-10 15:50:00,15.65,15.7,15.65,15.68,202400.0,12.3093,12.3486,12.3093,12.3329,202400.0
2008-09-10 15:55:00,15.68,15.68,15.62,15.63,177200.0,12.3329,12.3329,12.2857,12.2936,177200.0
2008-09-10 16:00:00,15.62,15.62,15.6,15.6,20800.0,12.2857,12.2857,12.27,12.27,20800.0
2008-09-10 16:05:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-09-10 16:10:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-09-11 09:30:00,15.44,15.61,15.4,15.41,348800.0,12.1441,12.2779,12.1127,12.1205,348800.0
2008-09-11 09:35:00,15.42,15.43,15.36,15.39,102800.0,12.1284,12.1363,12.0812,12.1048,102800.0
2008-09-11 09:40:00,15.39,15.4,15.31,15.31,124800.0,12.1048,12.1127,12.0419,12.0419,124800.0
2008-09-11 09:45:00,15.31,15.33,15.3,15.32,124400.0,12.0419,12.0576,12.034,12.0498,124400.0
2008-09-11 09:50:00,15.32,15.4,15.32,15.4,139600.0,12.0498,12.1127,12.0498,12.1127,139600.0
2008-09-11 09:55:00,15.4,15.41,15.38,15.4,114000.0,12.1127,12.1205,12.097,12.1127,114000.0
2008-09-11 10:00:00,15.4,15.45,15.4,15.4,125200.0,12.1127,12.152,12.1127,12.1127,125200.0
2008-09-11 10:05:00,15.4,15.47,15.4,15.47,53200.0,12.1127,12.1677,12.1127,12.1677,53200.0
2008-09-11 10:10:00,15.47,15.51,15.46,15.49,82800.0,12.1677,12.1992,12.1599,12.1835,82800.0
2008-09-11 10:15:00,15.5,15.51,15.46,15.48,151200.0,12.1913,12.1992,12.1599,12.1756,151200.0
2008-09-11 10:20:00,15.49,15.53,15.48,15.53,92000.0,12.1835,12.2149,12.1756,12.2149,92000.0
2008-09-11 10:25:00,15.53,15.54,15.45,15.45,114400.0,12.2149,12.2228,12.152,12.152,114400.0
2008-09-11 10:30:00,15.45,15.45,15.42,15.43,188800.0,12.152,12.152,12.1284,12.1363,188800.0
2008-09-11 10:35:00,15.43,15.46,15.41,15.44,151600.0,12.1363,12.1599,12.1205,12.1441,151600.0
2008-09-11 10:40:00,15.44,15.48,15.44,15.47,128000.0,12.1441,12.1756,12.1441,12.1677,128000.0
2008-09-11 10:45:00,15.47,15.52,15.46,15.52,266400.0,12.1677,12.2071,12.1599,12.2071,266400.0
2008-09-11 10:50:00,15.52,15.59,15.52,15.58,267200.0,12.2071,12.2621,12.2071,12.2543,267200.0
2008-09-11 10:55:00,15.58,15.59,15.55,15.59,191200.0,12.2543,12.2621,12.2307,12.2621,191200.0
2008-09-11 11:00:00,15.59,15.61,15.57,15.57,168800.0,12.2621,12.2779,12.2464,12.2464,168800.0
2008-09-11 11:05:00,15.58,15.63,15.56,15.56,147200.0,12.2543,12.2936,12.2385,12.2385,147200.0
2008-09-11 11:10:00,15.56,15.56,15.54,15.56,105200.0,12.2385,12.2385,12.2228,12.2385,105200.0
2008-09-11 11:15:00,15.56,15.59,15.53,15.53,60800.0,12.2385,12.2621,12.2149,12.2149,60800.0
2008-09-11 11:20:00,15.54,15.55,15.51,15.53,1105600.0,12.2228,12.2307,12.1992,12.2149,1105600.0
2008-09-11 11:25:00,15.52,15.54,15.51,15.52,86400.0,12.2071,12.2228,12.1992,12.2071,86400.0
2008-09-11 11:30:00,15.52,15.6,15.52,15.6,151600.0,12.2071,12.27,12.2071,12.27,151600.0
2008-09-11 11:35:00,15.6,15.62,15.58,15.59,158000.0,12.27,12.2857,12.2543,12.2621,158000.0
2008-09-11 11:40:00,15.59,15.63,15.58,15.62,368000.0,12.2621,12.2936,12.2543,12.2857,368000.0
2008-09-11 11:45:00,15.62,15.62,15.56,15.58,113600.0,12.2857,12.2857,12.2385,12.2543,113600.0
2008-09-11 11:50:00,15.58,15.64,15.58,15.63,72400.0,12.2543,12.3015,12.2543,12.2936,72400.0
2008-09-11 11:55:00,15.63,15.65,15.6,15.63,110800.0,12.2936,12.3093,12.27,12.2936,110800.0
2008-09-11 12:00:00,15.63,15.71,15.63,15.67,251200.0,12.2936,12.3565,12.2936,12.325,251200.0
2008-09-11 12:05:00,15.67,15.67,15.61,15.61,144000.0,12.325,12.325,12.2779,12.2779,144000.0
2008-09-11 12:10:00,15.61,15.63,15.61,15.62,59200.0,12.2779,12.2936,12.2779,12.2857,59200.0
2008-09-11 12:15:00,15.6,15.63,15.59,15.61,36800.0,12.27,12.2936,12.2621,12.2779,36800.0
2008-09-11 12:20:00,15.61,15.63,15.6,15.61,46000.0,12.2779,12.2936,12.27,12.2779,46000.0
2008-09-11 12:25:00,15.61,15.62,15.59,15.59,52800.0,12.2779,12.2857,12.2621,12.2621,52800.0
2008-09-11 12:30:00,15.58,15.63,15.55,15.63,150400.0,12.2543,12.2936,12.2307,12.2936,150400.0
2008-09-11 12:35:00,15.63,15.63,15.57,15.57,240800.0,12.2936,12.2936,12.2464,12.2464,240800.0
2008-09-11 12:40:00,15.56,15.59,15.54,15.57,152000.0,12.2385,12.2621,12.2228,12.2464,152000.0
2008-09-11 12:45:00,15.57,15.59,15.56,15.56,98400.0,12.2464,12.2621,12.2385,12.2385,98400.0
2008-09-11 12:50:00,15.56,15.6,15.56,15.59,101600.0,12.2385,12.27,12.2385,12.2621,101600.0
2008-09-11 12:55:00,15.58,15.59,15.56,15.56,58400.0,12.2543,12.2621,12.2385,12.2385,58400.0
2008-09-11 13:00:00,15.56,15.58,15.55,15.57,125200.0,12.2385,12.2543,12.2307,12.2464,125200.0
2008-09-11 13:05:00,15.57,15.58,15.51,15.52,174400.0,12.2464,12.2543,12.1992,12.2071,174400.0
2008-09-11 13:10:00,15.52,15.53,15.51,15.52,76400.0,12.2071,12.2149,12.1992,12.2071,76400.0
2008-09-11 13:15:00,15.51,15.52,15.49,15.51,100800.0,12.1992,12.2071,12.1835,12.1992,100800.0
2008-09-11 13:20:00,15.53,15.53,15.48,15.48,85200.0,12.2149,12.2149,12.1756,12.1756,85200.0
2008-09-11 13:25:00,15.48,15.53,15.46,15.52,190000.0,12.1756,12.2149,12.1599,12.2071,190000.0
2008-09-11 13:30:00,15.52,15.55,15.52,15.54,86800.0,12.2071,12.2307,12.2071,12.2228,86800.0
2008-09-11 13:35:00,15.54,15.56,15.52,15.55,584400.0,12.2228,12.2385,12.2071,12.2307,584400.0
2008-09-11 13:40:00,15.55,15.59,15.54,15.59,65600.0,12.2307,12.2621,12.2228,12.2621,65600.0
2008-09-11 13:45:00,15.59,15.59,15.55,15.55,45600.0,12.2621,12.2621,12.2307,12.2307,45600.0
2008-09-11 13:50:00,15.56,15.6,15.56,15.6,103600.0,12.2385,12.27,12.2385,12.27,103600.0
2008-09-11 13:55:00,15.6,15.62,15.59,15.6,145600.0,12.27,12.2857,12.2621,12.27,145600.0
2008-09-11 14:00:00,15.6,15.62,15.57,15.61,63200.0,12.27,12.2857,12.2464,12.2779,63200.0
2008-09-11 14:05:00,15.62,15.64,15.61,15.64,127600.0,12.2857,12.3015,12.2779,12.3015,127600.0
2008-09-11 14:10:00,15.62,15.65,15.61,15.63,91600.0,12.2857,12.3093,12.2779,12.2936,91600.0
2008-09-11 14:15:00,15.63,15.67,15.61,15.65,96400.0,12.2936,12.325,12.2779,12.3093,96400.0
2008-09-11 14:20:00,15.66,15.7,15.66,15.7,106800.0,12.3172,12.3486,12.3172,12.3486,106800.0
2008-09-11 14:25:00,15.7,15.7,15.67,15.69,163600.0,12.3486,12.3486,12.325,12.3408,163600.0
2008-09-11 14:30:00,15.68,15.69,15.65,15.67,138000.0,12.3329,12.3408,12.3093,12.325,138000.0
2008-09-11 14:35:00,15.67,15.68,15.66,15.68,64400.0,12.325,12.3329,12.3172,12.3329,64400.0
2008-09-11 14:40:00,15.68,15.69,15.65,15.68,109600.0,12.3329,12.3408,12.3093,12.3329,109600.0
2008-09-11 14:45:00,15.68,15.72,15.68,15.71,75600.0,12.3329,12.3644,12.3329,12.3565,75600.0
2008-09-11 14:50:00,15.71,15.72,15.68,15.7,137200.0,12.3565,12.3644,12.3329,12.3486,137200.0
2008-09-11 14:55:00,15.71,15.71,15.65,15.65,120800.0,12.3565,12.3565,12.3093,12.3093,120800.0
2008-09-11 15:00:00,15.65,15.69,15.65,15.67,136800.0,12.3093,12.3408,12.3093,12.325,136800.0
2008-09-11 15:05:00,15.67,15.7,15.67,15.7,358400.0,12.325,12.3486,12.325,12.3486,358400.0
2008-09-11 15:10:00,15.71,15.72,15.67,15.67,186800.0,12.3565,12.3644,12.325,12.325,186800.0
2008-09-11 15:15:00,15.67,15.69,15.62,15.62,205200.0,12.325,12.3408,12.2857,12.2857,205200.0
2008-09-11 15:20:00,15.62,15.65,15.62,15.64,257600.0,12.2857,12.3093,12.2857,12.3015,257600.0
2008-09-11 15:25:00,15.64,15.65,15.56,15.56,316800.0,12.3015,12.3093,12.2385,12.2385,316800.0
2008-09-11 15:30:00,15.56,15.59,15.53,15.58,223200.0,12.2385,12.2621,12.2149,12.2543,223200.0
2008-09-11 15:35:00,15.59,15.63,15.58,15.63,201600.0,12.2621,12.2936,12.2543,12.2936,201600.0
2008-09-11 15:40:00,15.62,15.67,15.61,15.65,128800.0,12.2857,12.325,12.2779,12.3093,128800.0
2008-09-11 15:45:00,15.66,15.68,15.63,15.65,152800.0,12.3172,12.3329,12.2936,12.3093,152800.0
2008-09-11 15:50:00,15.65,15.7,15.65,15.69,123200.0,12.3093,12.3486,12.3093,12.3408,123200.0
2008-09-11 15:55:00,15.69,15.77,15.69,15.77,304400.0,12.3408,12.4037,12.3408,12.4037,304400.0
2008-09-12 09:30:00,15.64,15.65,15.6,15.62,123200.0,12.3015,12.3093,12.27,12.2857,123200.0
2008-09-12 09:35:00,15.63,15.63,15.58,15.58,584800.0,12.2936,12.2936,12.2543,12.2543,584800.0
2008-09-12 09:40:00,15.56,15.61,15.56,15.61,115200.0,12.2385,12.2779,12.2385,12.2779,115200.0
2008-09-12 09:45:00,15.61,15.61,15.55,15.57,101600.0,12.2779,12.2779,12.2307,12.2464,101600.0
2008-09-12 09:50:00,15.57,15.6,15.55,15.59,185200.0,12.2464,12.27,12.2307,12.2621,185200.0
2008-09-12 09:55:00,15.6,15.63,15.59,15.59,263600.0,12.27,12.2936,12.2621,12.2621,263600.0
2008-09-12 10:00:00,15.59,15.62,15.57,15.62,266800.0,12.2621,12.2857,12.2464,12.2857,266800.0
2008-09-12 10:05:00,15.61,15.66,15.61,15.64,696000.0,12.2779,12.3172,12.2779,12.3015,696000.0
2008-09-12 10:10:00,15.64,15.66,15.62,15.64,90400.0,12.3015,12.3172,12.2857,12.3015,90400.0
2008-09-12 10:15:00,15.63,15.7,15.63,15.68,114400.0,12.2936,12.3486,12.2936,12.3329,114400.0
2008-09-12 10:20:00,15.68,15.7,15.66,15.68,121200.0,12.3329,12.3486,12.3172,12.3329,121200.0
2008-09-12 10:25:00,15.67,15.69,15.64,15.65,103600.0,12.325,12.3408,12.3015,12.3093,103600.0
2008-09-12 10:30:00,15.65,15.65,15.64,15.64,86400.0,12.3093,12.3093,12.3015,12.3015,86400.0
2008-09-12 10:35:00,15.64,15.65,15.61,15.64,132800.0,12.3015,12.3093,12.2779,12.3015,132800.0
2008-09-12 10:40:00,15.64,15.67,15.64,15.66,172000.0,12.3015,12.325,12.3015,12.3172,172000.0
2008-09-12 10:45:00,15.67,15.67,15.64,15.64,106000.0,12.325,12.325,12.3015,12.3015,106000.0
2008-09-12 10:50:00,15.65,15.67,15.64,15.66,58000.0,12.3093,12.325,12.3015,12.3172,58000.0
2008-09-12 10:55:00,15.66,15.71,15.65,15.71,94400.0,12.3172,12.3565,12.3093,12.3565,94400.0
2008-09-12 11:00:00,15.72,15.77,15.72,15.74,198400.0,12.3644,12.4037,12.3644,12.3801,198400.0
2008-09-12 11:05:00,15.72,15.72,15.7,15.72,87600.0,12.3644,12.3644,12.3486,12.3644,87600.0
2008-09-12 11:10:00,15.72,15.74,15.71,15.74,77600.0,12.3644,12.3801,12.3565,12.3801,77600.0
2008-09-12 11:15:00,15.74,15.79,15.74,15.79,198400.0,12.3801,12.4194,12.3801,12.4194,198400.0
2008-09-12 11:20:00,15.79,15.82,15.78,15.8,106000.0,12.4194,12.443,12.4116,12.4273,106000.0
2008-09-12 11:25:00,15.8,15.81,15.75,15.75,86000.0,12.4273,12.4352,12.388,12.388,86000.0
2008-09-12 11:30:00,15.75,15.76,15.72,15.76,912000.0,12.388,12.3958,12.3644,12.3958,912000.0
2008-09-12 11:35:00,15.76,15.77,15.75,15.76,102000.0,12.3958,12.4037,12.388,12.3958,102000.0
2008-09-12 11:40:00,15.75,15.75,15.71,15.73,72800.0,12.388,12.388,12.3565,12.3722,72800.0
2008-09-12 11:45:00,15.72,15.75,15.69,15.73,176800.0,12.3644,12.388,12.3408,12.3722,176800.0
2008-09-12 11:50:00,15.73,15.73,15.69,15.69,126800.0,12.3722,12.3722,12.3408,12.3408,126800.0
2008-09-12 11:55:00,15.69,15.7,15.68,15.69,105200.0,12.3408,12.3486,12.3329,12.3408,105200.0
2008-09-12 12:00:00,15.69,15.7,15.68,15.68,118400.0,12.3408,12.3486,12.3329,12.3329,118400.0
2008-09-12 12:05:00,15.68,15.69,15.67,15.69,408800.0,12.3329,12.3408,12.325,12.3408,408800.0
2008-09-12 12:10:00,15.69,15.69,15.67,15.68,62800.0,12.3408,12.3408,12.325,12.3329,62800.0
2008-09-12 12:15:00,15.68,15.73,15.68,15.73,34400.0,12.3329,12.3722,12.3329,12.3722,34400.0
2008-09-12 12:20:00,15.74,15.74,15.72,15.72,60800.0,12.3801,12.3801,12.3644,12.3644,60800.0
2008-09-12 12:25:00,15.71,15.74,15.7,15.73,181200.0,12.3565,12.3801,12.3486,12.3722,181200.0
2008-09-12 12:30:00,15.72,15.75,15.72,15.74,72800.0,12.3644,12.388,12.3644,12.3801,72800.0
2008-09-12 12:35:00,15.74,15.75,15.73,15.74,62400.0,12.3801,12.388,12.3722,12.3801,62400.0
2008-09-12 12:40:00,15.74,15.74,15.71,15.71,50400.0,12.3801,12.3801,12.3565,12.3565,50400.0
2008-09-12 12:45:00,15.71,15.71,15.65,15.67,111600.0,12.3565,12.3565,12.3093,12.325,111600.0
2008-09-12 12:50:00,15.66,15.68,15.65,15.65,177200.0,12.3172,12.3329,12.3093,12.3093,177200.0
2008-09-12 12:55:00,15.65,15.66,15.64,15.65,115600.0,12.3093,12.3172,12.3015,12.3093,115600.0
2008-09-12 13:00:00,15.65,15.67,15.65,15.67,89600.0,12.3093,12.325,12.3093,12.325,89600.0
2008-09-12 13:05:00,15.67,15.67,15.65,15.66,65600.0,12.325,12.325,12.3093,12.3172,65600.0
2008-09-12 13:10:00,15.66,15.66,15.63,15.64,118000.0,12.3172,12.3172,12.2936,12.3015,118000.0
2008-09-12 13:15:00,15.64,15.66,15.63,15.65,196000.0,12.3015,12.3172,12.2936,12.3093,196000.0
2008-09-12 13:20:00,15.65,15.66,15.64,15.65,89600.0,12.3093,12.3172,12.3015,12.3093,89600.0
2008-09-12 13:25:00,15.64,15.71,15.64,15.71,82000.0,12.3015,12.3565,12.3015,12.3565,82000.0
2008-09-12 13:30:00,15.7,15.7,15.67,15.67,34400.0,12.3486,12.3486,12.325,12.325,34400.0
2008-09-12 13:35:00,15.67,15.68,15.65,15.65,59600.0,12.325,12.3329,12.3093,12.3093,59600.0
2008-09-12 13:40:00,15.65,15.68,15.63,15.66,154400.0,12.3093,12.3329,12.2936,12.3172,154400.0
2008-09-12 13:45:00,15.67,15.68,15.65,15.68,135600.0,12.325,12.3329,12.3093,12.3329,135600.0
2008-09-12 13:50:00,15.68,15.7,15.67,15.7,92000.0,12.3329,12.3486,12.325,12.3486,92000.0
2008-09-12 13:55:00,15.7,15.7,15.68,15.7,61200.0,12.3486,12.3486,12.3329,12.3486,61200.0
2008-09-12 14:00:00,15.7,15.7,15.62,15.63,136800.0,12.3486,12.3486,12.2857,12.2936,136800.0
2008-09-12 14:05:00,15.63,15.65,15.63,15.64,86800.0,12.2936,12.3093,12.2936,12.3015,86800.0
2008-09-12 14:10:00,15.64,15.67,15.63,15.67,32800.0,12.3015,12.325,12.2936,12.325,32800.0
2008-09-12 14:15:00,15.66,15.67,15.65,15.66,96800.0,12.3172,12.325,12.3093,12.3172,96800.0
2008-09-12 14:20:00,15.66,15.7,15.66,15.68,94800.0,12.3172,12.3486,12.3172,12.3329,94800.0
2008-09-12 14:25:00,15.69,15.7,15.66,15.67,112000.0,12.3408,12.3486,12.3172,12.325,112000.0
2008-09-12 14:30:00,15.67,15.67,15.65,15.66,83600.0,12.325,12.325,12.3093,12.3172,83600.0
2008-09-12 14:35:00,15.65,15.7,15.65,15.7,40800.0,12.3093,12.3486,12.3093,12.3486,40800.0
2008-09-12 14:40:00,15.71,15.72,15.7,15.71,71200.0,12.3565,12.3644,12.3486,12.3565,71200.0
2008-09-12 14:45:00,15.71,15.72,15.7,15.72,65600.0,12.3565,12.3644,12.3486,12.3644,65600.0
2008-09-12 14:50:00,15.72,15.75,15.72,15.75,82400.0,12.3644,12.388,12.3644,12.388,82400.0
2008-09-12 14:55:00,15.75,15.79,15.74,15.76,93600.0,12.388,12.4194,12.3801,12.3958,93600.0
2008-09-12 15:00:00,15.76,15.77,15.73,15.73,104400.0,12.3958,12.4037,12.3722,12.3722,104400.0
2008-09-12 15:05:00,15.74,15.75,15.71,15.74,94000.0,12.3801,12.388,12.3565,12.3801,94000.0
2008-09-12 15:10:00,15.74,15.77,15.73,15.74,132800.0,12.3801,12.4037,12.3722,12.3801,132800.0
2008-09-12 15:15:00,15.73,15.75,15.7,15.7,108400.0,12.3722,12.388,12.3486,12.3486,108400.0
2008-09-12 15:20:00,15.7,15.71,15.68,15.71,172800.0,12.3486,12.3565,12.3329,12.3565,172800.0
2008-09-12 15:25:00,15.7,15.71,15.67,15.71,120800.0,12.3486,12.3565,12.325,12.3565,120800.0
2008-09-12 15:30:00,15.71,15.74,15.69,15.69,105600.0,12.3565,12.3801,12.3408,12.3408,105600.0
2008-09-12 15:35:00,15.69,15.7,15.68,15.68,164000.0,12.3408,12.3486,12.3329,12.3329,164000.0
2008-09-12 15:40:00,15.68,15.71,15.68,15.69,118800.0,12.3329,12.3565,12.3329,12.3408,118800.0
2008-09-12 15:45:00,15.69,15.72,15.69,15.69,186400.0,12.3408,12.3644,12.3408,12.3408,186400.0
2008-09-12 15:50:00,15.7,15.73,15.7,15.73,156400.0,12.3486,12.3722,12.3486,12.3722,156400.0
2008-09-12 15:55:00,15.74,15.78,15.74,15.76,827600.0,12.3801,12.4116,12.3801,12.3958,827600.0
2008-09-15 09:30:00,15.34,15.41,15.32,15.41,231600.0,12.0655,12.1205,12.0498,12.1205,231600.0
2008-09-15 09:35:00,15.42,15.45,15.33,15.34,89200.0,12.1284,12.152,12.0576,12.0655,89200.0
2008-09-15 09:40:00,15.34,15.45,15.33,15.44,144400.0,12.0655,12.152,12.0576,12.1441,144400.0
2008-09-15 09:45:00,15.43,15.54,15.43,15.52,180800.0,12.1363,12.2228,12.1363,12.2071,180800.0
2008-09-15 09:50:00,15.51,15.53,15.45,15.45,90000.0,12.1992,12.2149,12.152,12.152,90000.0
2008-09-15 09:55:00,15.45,15.45,15.41,15.42,1024800.0,12.152,12.152,12.1205,12.1284,1024800.0
2008-09-15 10:00:00,15.43,15.48,15.42,15.47,166400.0,12.1363,12.1756,12.1284,12.1677,166400.0
2008-09-15 10:05:00,15.47,15.51,15.47,15.47,490400.0,12.1677,12.1992,12.1677,12.1677,490400.0
2008-09-15 10:10:00,15.47,15.55,15.47,15.52,210000.0,12.1677,12.2307,12.1677,12.2071,210000.0
2008-09-15 10:15:00,15.52,15.55,15.51,15.51,719200.0,12.2071,12.2307,12.1992,12.1992,719200.0
2008-09-15 10:20:00,15.51,15.53,15.48,15.48,154400.0,12.1992,12.2149,12.1756,12.1756,154400.0
2008-09-15 10:25:00,15.49,15.55,15.48,15.55,133200.0,12.1835,12.2307,12.1756,12.2307,133200.0
2008-09-15 10:30:00,15.56,15.62,15.55,15.61,657200.0,12.2385,12.2857,12.2307,12.2779,657200.0
2008-09-15 10:35:00,15.62,15.66,15.62,15.63,329200.0,12.2857,12.3172,12.2857,12.2936,329200.0
2008-09-15 10:40:00,15.63,15.63,15.59,15.59,88000.0,12.2936,12.2936,12.2621,12.2621,88000.0
2008-09-15 10:45:00,15.59,15.59,15.54,15.58,135200.0,12.2621,12.2621,12.2228,12.2543,135200.0
2008-09-15 10:50:00,15.57,15.66,15.57,15.66,181200.0,12.2464,12.3172,12.2464,12.3172,181200.0
2008-09-15 10:55:00,15.66,15.67,15.63,15.65,148800.0,12.3172,12.325,12.2936,12.3093,148800.0
2008-09-15 11:00:00,15.65,15.68,15.61,15.61,89200.0,12.3093,12.3329,12.2779,12.2779,89200.0
2008-09-15 11:05:00,15.6,15.64,15.56,15.58,127200.0,12.27,12.3015,12.2385,12.2543,127200.0
2008-09-15 11:10:00,15.59,15.6,15.56,15.58,147600.0,12.2621,12.27,12.2385,12.2543,147600.0
2008-09-15 11:15:00,15.58,15.61,15.57,15.6,247200.0,12.2543,12.2779,12.2464,12.27,247200.0
2008-09-15 11:20:00,15.6,15.62,15.56,15.56,162800.0,12.27,12.2857,12.2385,12.2385,162800.0
2008-09-15 11:25:00,15.56,15.56,15.53,15.53,138800.0,12.2385,12.2385,12.2149,12.2149,138800.0
2008-09-15 11:30:00,15.53,15.54,15.51,15.51,163200.0,12.2149,12.2228,12.1992,12.1992,163200.0
2008-09-15 11:35:00,15.51,15.51,15.47,15.49,371600.0,12.1992,12.1992,12.1677,12.1835,371600.0
2008-09-15 11:40:00,15.49,15.49,15.46,15.46,253200.0,12.1835,12.1835,12.1599,12.1599,253200.0
2008-09-15 11:45:00,15.46,15.48,15.45,15.48,114000.0,12.1599,12.1756,12.152,12.1756,114000.0
2008-09-15 11:50:00,15.47,15.49,15.44,15.44,124800.0,12.1677,12.1835,12.1441,12.1441,124800.0
2008-09-15 11:55:00,15.44,15.45,15.42,15.42,96400.0,12.1441,12.152,12.1284,12.1284,96400.0
2008-09-15 12:00:00,15.43,15.49,15.41,15.47,140400.0,12.1363,12.1835,12.1205,12.1677,140400.0
2008-09-15 12:05:00,15.47,15.5,15.46,15.46,110000.0,12.1677,12.1913,12.1599,12.1599,110000.0
2008-09-15 12:10:00,15.46,15.55,15.46,15.5,156800.0,12.1599,12.2307,12.1599,12.1913,156800.0
2008-09-15 12:15:00,15.51,15.54,15.49,15.54,142000.0,12.1992,12.2228,12.1835,12.2228,142000.0
2008-09-15 12:20:00,15.54,15.58,15.52,15.52,93200.0,12.2228,12.2543,12.2071,12.2071,93200.0
2008-09-15 12:25:00,15.52,15.53,15.5,15.52,55600.0,12.2071,12.2149,12.1913,12.2071,55600.0
2008-09-15 12:30:00,15.53,15.54,15.51,15.53,23200.0,12.2149,12.2228,12.1992,12.2149,23200.0
2008-09-15 12:35:00,15.51,15.53,15.51,15.52,32400.0,12.1992,12.2149,12.1992,12.2071,32400.0
2008-09-15 12:40:00,15.52,15.53,15.49,15.49,163600.0,12.2071,12.2149,12.1835,12.1835,163600.0
2008-09-15 12:45:00,15.49,15.54,15.48,15.51,220400.0,12.1835,12.2228,12.1756,12.1992,220400.0
2008-09-15 12:50:00,15.5,15.54,15.5,15.54,82400.0,12.1913,12.2228,12.1913,12.2228,82400.0
2008-09-15 12:55:00,15.54,15.56,15.51,15.51,178800.0,12.2228,12.2385,12.1992,12.1992,178800.0
2008-09-15 13:00:00,15.51,15.54,15.51,15.53,38800.0,12.1992,12.2228,12.1992,12.2149,38800.0
2008-09-15 13:05:00,15.53,15.55,15.52,15.53,57600.0,12.2149,12.2307,12.2071,12.2149,57600.0
2008-09-15 13:10:00,15.53,15.54,15.51,15.51,35200.0,12.2149,12.2228,12.1992,12.1992,35200.0
2008-09-15 13:15:00,15.51,15.53,15.51,15.53,33200.0,12.1992,12.2149,12.1992,12.2149,33200.0
2008-09-15 13:20:00,15.53,15.53,15.51,15.51,33200.0,12.2149,12.2149,12.1992,12.1992,33200.0
2008-09-15 13:25:00,15.51,15.51,15.48,15.49,84000.0,12.1992,12.1992,12.1756,12.1835,84000.0
2008-09-15 13:30:00,15.49,15.49,15.47,15.47,81600.0,12.1835,12.1835,12.1677,12.1677,81600.0
2008-09-15 13:35:00,15.47,15.47,15.44,15.44,60800.0,12.1677,12.1677,12.1441,12.1441,60800.0
2008-09-15 13:40:00,15.44,15.44,15.4,15.43,148400.0,12.1441,12.1441,12.1127,12.1363,148400.0
2008-09-15 13:45:00,15.43,15.46,15.4,15.4,97200.0,12.1363,12.1599,12.1127,12.1127,97200.0
2008-09-15 13:50:00,15.4,15.41,15.37,15.38,105600.0,12.1127,12.1205,12.0891,12.097,105600.0
2008-09-15 13:55:00,15.38,15.43,15.38,15.43,199600.0,12.097,12.1363,12.097,12.1363,199600.0
2008-09-15 14:00:00,15.43,15.45,15.41,15.45,337200.0,12.1363,12.152,12.1205,12.152,337200.0
2008-09-15 14:05:00,15.45,15.45,15.39,15.39,76800.0,12.152,12.152,12.1048,12.1048,76800.0
2008-09-15 14:10:00,15.4,15.42,15.38,15.4,107200.0,12.1127,12.1284,12.097,12.1127,107200.0
2008-09-15 14:15:00,15.4,15.46,15.4,15.41,220800.0,12.1127,12.1599,12.1127,12.1205,220800.0
2008-09-15 14:20:00,15.4,15.43,15.39,15.43,142000.0,12.1127,12.1363,12.1048,12.1363,142000.0
2008-09-15 14:25:00,15.42,15.43,15.38,15.39,88400.0,12.1284,12.1363,12.097,12.1048,88400.0
2008-09-15 14:30:00,15.38,15.42,15.38,15.4,129600.0,12.097,12.1284,12.097,12.1127,129600.0
2008-09-15 14:35:00,15.4,15.42,15.38,15.39,85200.0,12.1127,12.1284,12.097,12.1048,85200.0
2008-09-15 14:40:00,15.39,15.4,15.35,15.38,188000.0,12.1048,12.1127,12.0734,12.097,188000.0
2008-09-15 14:45:00,15.38,15.38,15.35,15.38,94400.0,12.097,12.097,12.0734,12.097,94400.0
2008-09-15 14:50:00,15.38,15.41,15.38,15.4,122800.0,12.097,12.1205,12.097,12.1127,122800.0
2008-09-15 14:55:00,15.4,15.4,15.37,15.38,135600.0,12.1127,12.1127,12.0891,12.097,135600.0
2008-09-15 15:00:00,15.38,15.38,15.32,15.33,198800.0,12.097,12.097,12.0498,12.0576,198800.0
2008-09-15 15:05:00,15.33,15.34,15.26,15.26,209600.0,12.0576,12.0655,12.0026,12.0026,209600.0
2008-09-15 15:10:00,15.26,15.29,15.25,15.28,243600.0,12.0026,12.0262,11.9947,12.0183,243600.0
2008-09-15 15:15:00,15.28,15.3,15.25,15.26,287200.0,12.0183,12.034,11.9947,12.0026,287200.0
2008-09-15 15:20:00,15.26,15.26,15.19,15.19,287600.0,12.0026,12.0026,11.9475,11.9475,287600.0
2008-09-15 15:25:00,15.18,15.23,15.15,15.17,406000.0,11.9396,11.979,11.916,11.9318,406000.0
2008-09-15 15:30:00,15.18,15.33,15.17,15.3,484800.0,11.9396,12.0576,11.9318,12.034,484800.0
2008-09-15 15:35:00,15.31,15.33,15.29,15.31,316800.0,12.0419,12.0576,12.0262,12.0419,316800.0
2008-09-15 15:40:00,15.3,15.31,15.24,15.26,429600.0,12.034,12.0419,11.9868,12.0026,429600.0
2008-09-15 15:45:00,15.26,15.26,15.2,15.23,362000.0,12.0026,12.0026,11.9554,11.979,362000.0
2008-09-15 15:50:00,15.22,15.22,15.17,15.2,280400.0,11.9711,11.9711,11.9318,11.9554,280400.0
2008-09-15 15:55:00,15.2,15.21,15.18,15.21,275200.0,11.9554,11.9632,11.9396,11.9632,275200.0
2008-09-16 09:30:00,14.92,14.99,14.5,14.97,223200.0,11.7351,11.7902,11.4048,11.7745,223200.0
2008-09-16 09:35:00,14.96,14.99,14.92,14.99,215600.0,11.7666,11.7902,11.7351,11.7902,215600.0
2008-09-16 09:40:00,14.98,15.11,14.98,15.1,138400.0,11.7823,11.8846,11.7823,11.8767,138400.0
2008-09-16 09:45:00,15.11,15.15,15.11,15.12,59600.0,11.8846,11.916,11.8846,11.8925,59600.0
2008-09-16 09:50:00,15.13,15.16,15.07,15.08,155600.0,11.9003,11.9239,11.8531,11.861,155600.0
2008-09-16 09:55:00,15.07,15.07,15.02,15.06,795600.0,11.8531,11.8531,11.8138,11.8453,795600.0
2008-09-16 10:00:00,15.05,15.12,15.04,15.12,218800.0,11.8374,11.8925,11.8295,11.8925,218800.0
2008-09-16 10:05:00,15.12,15.19,15.12,15.17,1107600.0,11.8925,11.9475,11.8925,11.9318,1107600.0
2008-09-16 10:10:00,15.16,15.21,15.13,15.21,294000.0,11.9239,11.9632,11.9003,11.9632,294000.0
2008-09-16 10:15:00,15.21,15.24,15.12,15.12,624000.0,11.9632,11.9868,11.8925,11.8925,624000.0
2008-09-16 10:20:00,15.12,15.22,15.12,15.22,605200.0,11.8925,11.9711,11.8925,11.9711,605200.0
2008-09-16 10:25:00,15.21,15.21,15.14,15.19,246000.0,11.9632,11.9632,11.9082,11.9475,246000.0
2008-09-16 10:30:00,15.2,15.24,15.18,15.22,194800.0,11.9554,11.9868,11.9396,11.9711,194800.0
2008-09-16 10:35:00,15.21,15.26,15.2,15.22,154000.0,11.9632,12.0026,11.9554,11.9711,154000.0
2008-09-16 10:40:00,15.22,15.22,15.18,15.19,133600.0,11.9711,11.9711,11.9396,11.9475,133600.0
2008-09-16 10:45:00,15.2,15.2,15.17,15.18,64800.0,11.9554,11.9554,11.9318,11.9396,64800.0
2008-09-16 10:50:00,15.19,15.32,15.14,15.31,201600.0,11.9475,12.0498,11.9082,12.0419,201600.0
2008-09-16 10:55:00,15.33,15.37,15.29,15.3,249600.0,12.0576,12.0891,12.0262,12.034,249600.0
2008-09-16 11:00:00,15.31,15.39,15.3,15.38,816800.0,12.0419,12.1048,12.034,12.097,816800.0
2008-09-16 11:05:00,15.37,15.38,15.33,15.34,314800.0,12.0891,12.097,12.0576,12.0655,314800.0
2008-09-16 11:10:00,15.35,15.36,15.3,15.32,377200.0,12.0734,12.0812,12.034,12.0498,377200.0
2008-09-16 11:15:00,15.32,15.32,15.25,15.26,224800.0,12.0498,12.0498,11.9947,12.0026,224800.0
2008-09-16 11:20:00,15.26,15.28,15.15,15.17,278400.0,12.0026,12.0183,11.916,11.9318,278400.0
2008-09-16 11:25:00,15.17,15.22,15.17,15.2,195200.0,11.9318,11.9711,11.9318,11.9554,195200.0
2008-09-16 11:30:00,15.19,15.25,15.19,15.24,97200.0,11.9475,11.9947,11.9475,11.9868,97200.0
2008-09-16 11:35:00,15.24,15.3,15.24,15.28,121200.0,11.9868,12.034,11.9868,12.0183,121200.0
2008-09-16 11:40:00,15.27,15.32,15.26,15.3,176400.0,12.0104,12.0498,12.0026,12.034,176400.0
2008-09-16 11:45:00,15.3,15.32,15.29,15.31,70800.0,12.034,12.0498,12.0262,12.0419,70800.0
2008-09-16 11:50:00,15.31,15.33,15.31,15.32,44000.0,12.0419,12.0576,12.0419,12.0498,44000.0
2008-09-16 11:55:00,15.3,15.37,15.29,15.36,188400.0,12.034,12.0891,12.0262,12.0812,188400.0
2008-09-16 12:00:00,15.36,15.38,15.32,15.33,515200.0,12.0812,12.097,12.0498,12.0576,515200.0
2008-09-16 12:05:00,15.34,15.37,15.31,15.37,164400.0,12.0655,12.0891,12.0419,12.0891,164400.0
2008-09-16 12:10:00,15.37,15.37,15.35,15.35,50800.0,12.0891,12.0891,12.0734,12.0734,50800.0
2008-09-16 12:15:00,15.35,15.39,15.34,15.37,107600.0,12.0734,12.1048,12.0655,12.0891,107600.0
2008-09-16 12:20:00,15.36,15.37,15.31,15.32,268000.0,12.0812,12.0891,12.0419,12.0498,268000.0
2008-09-16 12:25:00,15.32,15.34,15.28,15.32,104000.0,12.0498,12.0655,12.0183,12.0498,104000.0
2008-09-16 12:30:00,15.31,15.33,15.28,15.32,59600.0,12.0419,12.0576,12.0183,12.0498,59600.0
2008-09-16 12:35:00,15.32,15.33,15.31,15.32,18800.0,12.0498,12.0576,12.0419,12.0498,18800.0
2008-09-16 12:40:00,15.32,15.32,15.28,15.3,38800.0,12.0498,12.0498,12.0183,12.034,38800.0
2008-09-16 12:45:00,15.29,15.3,15.28,15.3,27200.0,12.0262,12.034,12.0183,12.034,27200.0
2008-09-16 12:50:00,15.3,15.32,15.29,15.31,32000.0,12.034,12.0498,12.0262,12.0419,32000.0
2008-09-16 12:55:00,15.32,15.32,15.31,15.32,62400.0,12.0498,12.0498,12.0419,12.0498,62400.0
2008-09-16 13:00:00,15.33,15.33,15.29,15.31,123200.0,12.0576,12.0576,12.0262,12.0419,123200.0
2008-09-16 13:05:00,15.31,15.33,15.29,15.33,101600.0,12.0419,12.0576,12.0262,12.0576,101600.0
2008-09-16 13:10:00,15.33,15.35,15.32,15.33,108800.0,12.0576,12.0734,12.0498,12.0576,108800.0
2008-09-16 13:15:00,15.33,15.34,15.31,15.31,70000.0,12.0576,12.0655,12.0419,12.0419,70000.0
2008-09-16 13:20:00,15.33,15.35,15.33,15.35,61200.0,12.0576,12.0734,12.0576,12.0734,61200.0
2008-09-16 13:25:00,15.35,15.36,15.34,15.36,115600.0,12.0734,12.0812,12.0655,12.0812,115600.0
2008-09-16 13:30:00,15.36,15.37,15.36,15.37,127600.0,12.0812,12.0891,12.0812,12.0891,127600.0
2008-09-16 13:35:00,15.37,15.37,15.35,15.35,61600.0,12.0891,12.0891,12.0734,12.0734,61600.0
2008-09-16 13:40:00,15.36,15.36,15.32,15.32,56800.0,12.0812,12.0812,12.0498,12.0498,56800.0
2008-09-16 13:45:00,15.32,15.33,15.3,15.31,92000.0,12.0498,12.0576,12.034,12.0419,92000.0
2008-09-16 13:50:00,15.31,15.31,15.29,15.31,70000.0,12.0419,12.0419,12.0262,12.0419,70000.0
2008-09-16 13:55:00,15.31,15.32,15.3,15.3,63600.0,12.0419,12.0498,12.034,12.034,63600.0
2008-09-16 14:00:00,15.3,15.34,15.29,15.3,110000.0,12.034,12.0655,12.0262,12.034,110000.0
2008-09-16 14:05:00,15.3,15.35,15.3,15.34,126800.0,12.034,12.0734,12.034,12.0655,126800.0
2008-09-16 14:10:00,15.34,15.37,15.18,15.2,268400.0,12.0655,12.0891,11.9396,11.9554,268400.0
2008-09-16 14:15:00,15.24,15.29,15.15,15.17,179600.0,11.9868,12.0262,11.916,11.9318,179600.0
2008-09-16 14:20:00,15.15,15.18,15.1,15.17,429200.0,11.916,11.9396,11.8767,11.9318,429200.0
2008-09-16 14:25:00,15.17,15.21,15.13,15.18,166400.0,11.9318,11.9632,11.9003,11.9396,166400.0
2008-09-16 14:30:00,15.18,15.27,15.18,15.2,214800.0,11.9396,12.0104,11.9396,11.9554,214800.0
2008-09-16 14:35:00,15.2,15.35,15.15,15.35,578800.0,11.9554,12.0734,11.916,12.0734,578800.0
2008-09-16 14:40:00,15.35,15.36,15.28,15.29,173600.0,12.0734,12.0812,12.0183,12.0262,173600.0
2008-09-16 14:45:00,15.3,15.46,15.3,15.43,256000.0,12.034,12.1599,12.034,12.1363,256000.0
2008-09-16 14:50:00,15.43,15.45,15.4,15.44,161200.0,12.1363,12.152,12.1127,12.1441,161200.0
2008-09-16 14:55:00,15.44,15.51,15.44,15.49,184800.0,12.1441,12.1992,12.1441,12.1835,184800.0
2008-09-16 15:00:00,15.49,15.49,15.43,15.44,154800.0,12.1835,12.1835,12.1363,12.1441,154800.0
2008-09-16 15:05:00,15.45,15.48,15.44,15.47,154800.0,12.152,12.1756,12.1441,12.1677,154800.0
2008-09-16 15:10:00,15.47,15.52,15.45,15.51,165200.0,12.1677,12.2071,12.152,12.1992,165200.0
2008-09-16 15:15:00,15.52,15.63,15.51,15.62,262000.0,12.2071,12.2936,12.1992,12.2857,262000.0
2008-09-16 15:20:00,15.62,15.62,15.58,15.6,835200.0,12.2857,12.2857,12.2543,12.27,835200.0
2008-09-16 15:25:00,15.6,15.61,15.54,15.55,287200.0,12.27,12.2779,12.2228,12.2307,287200.0
2008-09-16 15:30:00,15.54,15.55,15.47,15.47,75600.0,12.2228,12.2307,12.1677,12.1677,75600.0
2008-09-16 15:35:00,15.49,15.56,15.48,15.54,164800.0,12.1835,12.2385,12.1756,12.2228,164800.0
2008-09-16 15:40:00,15.55,15.56,15.52,15.55,213600.0,12.2307,12.2385,12.2071,12.2307,213600.0
2008-09-16 15:45:00,15.56,15.6,15.49,15.59,209600.0,12.2385,12.27,12.1835,12.2621,209600.0
2008-09-16 15:50:00,15.59,15.62,15.56,15.58,111600.0,12.2621,12.2857,12.2385,12.2543,111600.0
2008-09-16 15:55:00,15.58,15.63,15.58,15.62,220000.0,12.2543,12.2936,12.2543,12.2857,220000.0
2008-09-16 16:00:00,15.65,15.65,15.61,15.61,341600.0,12.3093,12.3093,12.2779,12.2779,341600.0
2008-09-16 16:05:00,15.68,15.68,15.68,15.68,1600.0,12.3329,12.3329,12.3329,12.3329,1600.0
2008-09-16 16:10:00,15.69,15.69,15.69,15.69,2400.0,12.3408,12.3408,12.3408,12.3408,2400.0
2008-09-17 09:30:00,15.43,15.45,15.31,15.33,170400.0,12.1363,12.152,12.0419,12.0576,170400.0
2008-09-17 09:35:00,15.32,15.32,15.27,15.31,247600.0,12.0498,12.0498,12.0104,12.0419,247600.0
2008-09-17 09:40:00,15.32,15.4,15.3,15.35,206800.0,12.0498,12.1127,12.034,12.0734,206800.0
2008-09-17 09:45:00,15.34,15.37,15.31,15.35,201600.0,12.0655,12.0891,12.0419,12.0734,201600.0
2008-09-17 09:50:00,15.35,15.37,15.29,15.36,286000.0,12.0734,12.0891,12.0262,12.0812,286000.0
2008-09-17 09:55:00,15.36,15.4,15.35,15.39,227600.0,12.0812,12.1127,12.0734,12.1048,227600.0
2008-09-17 10:00:00,15.39,15.42,15.38,15.38,189600.0,12.1048,12.1284,12.097,12.097,189600.0
2008-09-17 10:05:00,15.38,15.38,15.33,15.36,232800.0,12.097,12.097,12.0576,12.0812,232800.0
2008-09-17 10:10:00,15.36,15.38,15.33,15.34,232400.0,12.0812,12.097,12.0576,12.0655,232400.0
2008-09-17 10:15:00,15.34,15.36,15.33,15.34,212800.0,12.0655,12.0812,12.0576,12.0655,212800.0
2008-09-17 10:20:00,15.34,15.35,15.29,15.3,258800.0,12.0655,12.0734,12.0262,12.034,258800.0
2008-09-17 10:25:00,15.29,15.31,15.27,15.28,206800.0,12.0262,12.0419,12.0104,12.0183,206800.0
2008-09-17 10:30:00,15.29,15.32,15.22,15.24,450400.0,12.0262,12.0498,11.9711,11.9868,450400.0
2008-09-17 10:35:00,15.24,15.26,15.17,15.19,210000.0,11.9868,12.0026,11.9318,11.9475,210000.0
2008-09-17 10:40:00,15.19,15.19,15.14,15.17,137200.0,11.9475,11.9475,11.9082,11.9318,137200.0
2008-09-17 10:45:00,15.17,15.18,15.15,15.16,160000.0,11.9318,11.9396,11.916,11.9239,160000.0
2008-09-17 10:50:00,15.16,15.16,15.1,15.16,209600.0,11.9239,11.9239,11.8767,11.9239,209600.0
2008-09-17 10:55:00,15.16,15.19,15.15,15.17,224800.0,11.9239,11.9475,11.916,11.9318,224800.0
2008-09-17 11:00:00,15.17,15.18,15.14,15.14,117600.0,11.9318,11.9396,11.9082,11.9082,117600.0
2008-09-17 11:05:00,15.14,15.15,15.12,15.13,331600.0,11.9082,11.916,11.8925,11.9003,331600.0
2008-09-17 11:10:00,15.13,15.13,15.08,15.08,124000.0,11.9003,11.9003,11.861,11.861,124000.0
2008-09-17 11:15:00,15.08,15.12,15.06,15.12,493200.0,11.861,11.8925,11.8453,11.8925,493200.0
2008-09-17 11:20:00,15.12,15.12,15.11,15.12,232400.0,11.8925,11.8925,11.8846,11.8925,232400.0
2008-09-17 11:25:00,15.11,15.12,15.03,15.05,560400.0,11.8846,11.8925,11.8217,11.8374,560400.0
2008-09-17 11:30:00,15.05,15.06,15.03,15.06,245200.0,11.8374,11.8453,11.8217,11.8453,245200.0
2008-09-17 11:35:00,15.06,15.12,15.05,15.12,499200.0,11.8453,11.8925,11.8374,11.8925,499200.0
2008-09-17 11:40:00,15.11,15.14,15.1,15.13,495200.0,11.8846,11.9082,11.8767,11.9003,495200.0
2008-09-17 11:45:00,15.14,15.2,15.14,15.15,163200.0,11.9082,11.9554,11.9082,11.916,163200.0
2008-09-17 11:50:00,15.15,15.17,15.13,15.13,138800.0,11.916,11.9318,11.9003,11.9003,138800.0
2008-09-17 11:55:00,15.13,15.14,15.12,15.13,465200.0,11.9003,11.9082,11.8925,11.9003,465200.0
2008-09-17 12:00:00,15.13,15.13,15.04,15.04,625600.0,11.9003,11.9003,11.8295,11.8295,625600.0
2008-09-17 12:05:00,15.04,15.04,14.97,15.0,294000.0,11.8295,11.8295,11.7745,11.7981,294000.0
2008-09-17 12:10:00,15.01,15.01,14.97,14.99,218000.0,11.8059,11.8059,11.7745,11.7902,218000.0
2008-09-17 12:15:00,15.0,15.03,14.99,15.02,115200.0,11.7981,11.8217,11.7902,11.8138,115200.0
2008-09-17 12:20:00,15.02,15.06,15.01,15.06,264000.0,11.8138,11.8453,11.8059,11.8453,264000.0
2008-09-17 12:25:00,15.06,15.06,15.04,15.04,176400.0,11.8453,11.8453,11.8295,11.8295,176400.0
2008-09-17 12:30:00,15.05,15.11,15.05,15.11,104400.0,11.8374,11.8846,11.8374,11.8846,104400.0
2008-09-17 12:35:00,15.1,15.12,15.08,15.1,81200.0,11.8767,11.8925,11.861,11.8767,81200.0
2008-09-17 12:40:00,15.09,15.15,15.08,15.14,127600.0,11.8689,11.916,11.861,11.9082,127600.0
2008-09-17 12:45:00,15.14,15.14,15.1,15.1,98000.0,11.9082,11.9082,11.8767,11.8767,98000.0
2008-09-17 12:50:00,15.1,15.1,15.08,15.09,93600.0,11.8767,11.8767,11.861,11.8689,93600.0
2008-09-17 12:55:00,15.1,15.12,15.09,15.09,87200.0,11.8767,11.8925,11.8689,11.8689,87200.0
2008-09-17 13:00:00,15.09,15.14,15.09,15.13,160400.0,11.8689,11.9082,11.8689,11.9003,160400.0
2008-09-17 13:05:00,15.13,15.14,15.09,15.1,335200.0,11.9003,11.9082,11.8689,11.8767,335200.0
2008-09-17 13:10:00,15.1,15.11,15.06,15.06,133200.0,11.8767,11.8846,11.8453,11.8453,133200.0
2008-09-17 13:15:00,15.07,15.07,15.04,15.04,104400.0,11.8531,11.8531,11.8295,11.8295,104400.0
2008-09-17 13:20:00,15.04,15.11,15.04,15.08,164000.0,11.8295,11.8846,11.8295,11.861,164000.0
2008-09-17 13:25:00,15.08,15.08,15.03,15.03,126400.0,11.861,11.861,11.8217,11.8217,126400.0
2008-09-17 13:30:00,15.03,15.03,15.01,15.03,182400.0,11.8217,11.8217,11.8059,11.8217,182400.0
2008-09-17 13:35:00,15.02,15.02,14.96,14.99,309200.0,11.8138,11.8138,11.7666,11.7902,309200.0
2008-09-17 13:40:00,14.99,15.03,14.98,15.02,440400.0,11.7902,11.8217,11.7823,11.8138,440400.0
2008-09-17 13:45:00,15.01,15.01,14.97,14.98,145200.0,11.8059,11.8059,11.7745,11.7823,145200.0
2008-09-17 13:50:00,14.99,15.04,14.98,15.03,146400.0,11.7902,11.8295,11.7823,11.8217,146400.0
2008-09-17 13:55:00,15.03,15.06,15.01,15.01,168400.0,11.8217,11.8453,11.8059,11.8059,168400.0
2008-09-17 14:00:00,15.02,15.06,15.02,15.06,149600.0,11.8138,11.8453,11.8138,11.8453,149600.0
2008-09-17 14:05:00,15.06,15.11,15.06,15.1,530400.0,11.8453,11.8846,11.8453,11.8767,530400.0
2008-09-17 14:10:00,15.1,15.1,15.07,15.07,573600.0,11.8767,11.8767,11.8531,11.8531,573600.0
2008-09-17 14:15:00,15.07,15.09,15.05,15.08,219600.0,11.8531,11.8689,11.8374,11.861,219600.0
2008-09-17 14:20:00,15.09,15.12,15.08,15.11,338000.0,11.8689,11.8925,11.861,11.8846,338000.0
2008-09-17 14:25:00,15.11,15.17,15.1,15.17,350400.0,11.8846,11.9318,11.8767,11.9318,350400.0
2008-09-17 14:30:00,15.17,15.19,15.14,15.18,120000.0,11.9318,11.9475,11.9082,11.9396,120000.0
2008-09-17 14:35:00,15.18,15.18,15.13,15.17,194000.0,11.9396,11.9396,11.9003,11.9318,194000.0
2008-09-17 14:40:00,15.18,15.22,15.18,15.2,265600.0,11.9396,11.9711,11.9396,11.9554,265600.0
2008-09-17 14:45:00,15.2,15.26,15.18,15.22,358000.0,11.9554,12.0026,11.9396,11.9711,358000.0
2008-09-17 14:50:00,15.21,15.21,15.13,15.13,183600.0,11.9632,11.9632,11.9003,11.9003,183600.0
2008-09-17 14:55:00,15.13,15.15,15.06,15.15,192000.0,11.9003,11.916,11.8453,11.916,192000.0
2008-09-17 15:00:00,15.15,15.23,15.13,15.2,296800.0,11.916,11.979,11.9003,11.9554,296800.0
2008-09-17 15:05:00,15.19,15.27,15.19,15.21,333600.0,11.9475,12.0104,11.9475,11.9632,333600.0
2008-09-17 15:10:00,15.21,15.27,15.2,15.21,184400.0,11.9632,12.0104,11.9554,11.9632,184400.0
2008-09-17 15:15:00,15.21,15.26,15.19,15.24,372000.0,11.9632,12.0026,11.9475,11.9868,372000.0
2008-09-17 15:20:00,15.24,15.24,15.15,15.19,236400.0,11.9868,11.9868,11.916,11.9475,236400.0
2008-09-17 15:25:00,15.19,15.26,15.19,15.24,686400.0,11.9475,12.0026,11.9475,11.9868,686400.0
2008-09-17 15:30:00,15.23,15.24,15.18,15.19,316800.0,11.979,11.9868,11.9396,11.9475,316800.0
2008-09-17 15:35:00,15.19,15.19,15.07,15.09,238000.0,11.9475,11.9475,11.8531,11.8689,238000.0
2008-09-17 15:40:00,15.09,15.13,15.08,15.11,268000.0,11.8689,11.9003,11.861,11.8846,268000.0
2008-09-17 15:45:00,15.11,15.13,15.09,15.11,307600.0,11.8846,11.9003,11.8689,11.8846,307600.0
2008-09-17 15:50:00,15.12,15.12,15.06,15.06,250800.0,11.8925,11.8925,11.8453,11.8453,250800.0
2008-09-17 15:55:00,15.06,15.07,14.95,14.98,160800.0,11.8453,11.8531,11.7587,11.7823,160800.0
2008-09-17 16:00:00,15.02,15.08,14.99,15.08,42000.0,11.8138,11.861,11.7902,11.861,42000.0
2008-09-17 16:05:00,15.08,15.08,15.08,15.08,7200.0,11.861,11.861,11.861,11.861,7200.0
2008-09-17 16:10:00,15.08,15.08,15.08,15.08,4000.0,11.861,11.861,11.861,11.861,4000.0
2008-09-18 09:30:00,15.29,15.41,15.2,15.21,400400.0,12.0262,12.1205,11.9554,11.9632,400400.0
2008-09-18 09:35:00,15.21,15.3,15.21,15.28,409600.0,11.9632,12.034,11.9632,12.0183,409600.0
2008-09-18 09:40:00,15.29,15.32,15.21,15.21,108800.0,12.0262,12.0498,11.9632,11.9632,108800.0
2008-09-18 09:45:00,15.22,15.22,15.09,15.13,890800.0,11.9711,11.9711,11.8689,11.9003,890800.0
2008-09-18 09:50:00,15.13,15.26,15.12,15.26,448000.0,11.9003,12.0026,11.8925,12.0026,448000.0
2008-09-18 09:55:00,15.26,15.34,15.25,15.3,367600.0,12.0026,12.0655,11.9947,12.034,367600.0
2008-09-18 10:00:00,15.3,15.36,15.29,15.31,336000.0,12.034,12.0812,12.0262,12.0419,336000.0
2008-09-18 10:05:00,15.31,15.35,15.3,15.33,180000.0,12.0419,12.0734,12.034,12.0576,180000.0
2008-09-18 10:10:00,15.32,15.32,15.24,15.24,372000.0,12.0498,12.0498,11.9868,11.9868,372000.0
2008-09-18 10:15:00,15.24,15.27,15.22,15.25,722000.0,11.9868,12.0104,11.9711,11.9947,722000.0
2008-09-18 10:20:00,15.25,15.3,15.23,15.3,420400.0,11.9947,12.034,11.979,12.034,420400.0
2008-09-18 10:25:00,15.3,15.35,15.29,15.35,743600.0,12.034,12.0734,12.0262,12.0734,743600.0
2008-09-18 10:30:00,15.35,15.36,15.29,15.31,811600.0,12.0734,12.0812,12.0262,12.0419,811600.0
2008-09-18 10:35:00,15.31,15.33,15.27,15.27,376000.0,12.0419,12.0576,12.0104,12.0104,376000.0
2008-09-18 10:40:00,15.27,15.3,15.24,15.24,99600.0,12.0104,12.034,11.9868,11.9868,99600.0
2008-09-18 10:45:00,15.24,15.25,15.22,15.22,641600.0,11.9868,11.9947,11.9711,11.9711,641600.0
2008-09-18 10:50:00,15.22,15.23,15.2,15.22,255600.0,11.9711,11.979,11.9554,11.9711,255600.0
2008-09-18 10:55:00,15.22,15.22,15.12,15.13,132000.0,11.9711,11.9711,11.8925,11.9003,132000.0
2008-09-18 11:00:00,15.13,15.14,15.09,15.14,178400.0,11.9003,11.9082,11.8689,11.9082,178400.0
2008-09-18 11:05:00,15.15,15.16,15.11,15.13,174400.0,11.916,11.9239,11.8846,11.9003,174400.0
2008-09-18 11:10:00,15.13,15.13,15.09,15.1,70400.0,11.9003,11.9003,11.8689,11.8767,70400.0
2008-09-18 11:15:00,15.09,15.09,15.05,15.05,122400.0,11.8689,11.8689,11.8374,11.8374,122400.0
2008-09-18 11:20:00,15.05,15.09,15.04,15.05,162400.0,11.8374,11.8689,11.8295,11.8374,162400.0
2008-09-18 11:25:00,15.06,15.11,15.05,15.06,114400.0,11.8453,11.8846,11.8374,11.8453,114400.0
2008-09-18 11:30:00,15.06,15.12,15.05,15.09,226000.0,11.8453,11.8925,11.8374,11.8689,226000.0
2008-09-18 11:35:00,15.09,15.12,15.08,15.1,184400.0,11.8689,11.8925,11.861,11.8767,184400.0
2008-09-18 11:40:00,15.1,15.11,15.02,15.03,286800.0,11.8767,11.8846,11.8138,11.8217,286800.0
2008-09-18 11:45:00,15.03,15.04,14.98,15.01,318000.0,11.8217,11.8295,11.7823,11.8059,318000.0
2008-09-18 11:50:00,15.0,15.01,14.94,14.97,130400.0,11.7981,11.8059,11.7509,11.7745,130400.0
2008-09-18 11:55:00,14.99,15.08,14.99,15.06,133200.0,11.7902,11.861,11.7902,11.8453,133200.0
2008-09-18 12:00:00,15.06,15.06,15.0,15.01,190800.0,11.8453,11.8453,11.7981,11.8059,190800.0
2008-09-18 12:05:00,15.01,15.05,14.99,15.02,139600.0,11.8059,11.8374,11.7902,11.8138,139600.0
2008-09-18 12:10:00,15.02,15.09,15.01,15.06,166400.0,11.8138,11.8689,11.8059,11.8453,166400.0
2008-09-18 12:15:00,15.06,15.1,15.06,15.06,176800.0,11.8453,11.8767,11.8453,11.8453,176800.0
2008-09-18 12:20:00,15.06,15.09,15.05,15.07,166800.0,11.8453,11.8689,11.8374,11.8531,166800.0
2008-09-18 12:25:00,15.07,15.08,15.02,15.05,211600.0,11.8531,11.861,11.8138,11.8374,211600.0
2008-09-18 12:30:00,15.05,15.05,15.0,15.02,195200.0,11.8374,11.8374,11.7981,11.8138,195200.0
2008-09-18 12:35:00,15.01,15.02,14.9,14.9,160400.0,11.8059,11.8138,11.7194,11.7194,160400.0
2008-09-18 12:40:00,14.91,14.94,14.89,14.92,184400.0,11.7273,11.7509,11.7115,11.7351,184400.0
2008-09-18 12:45:00,14.92,14.94,14.86,14.88,144800.0,11.7351,11.7509,11.688,11.7037,144800.0
2008-09-18 12:50:00,14.88,14.92,14.85,14.92,89200.0,11.7037,11.7351,11.6801,11.7351,89200.0
2008-09-18 12:55:00,14.92,14.92,14.86,14.86,111600.0,11.7351,11.7351,11.688,11.688,111600.0
2008-09-18 13:00:00,14.88,14.9,14.86,14.9,108000.0,11.7037,11.7194,11.688,11.7194,108000.0
2008-09-18 13:05:00,14.9,15.0,14.9,14.96,147600.0,11.7194,11.7981,11.7194,11.7666,147600.0
2008-09-18 13:10:00,14.95,15.06,14.92,15.03,379600.0,11.7587,11.8453,11.7351,11.8217,379600.0
2008-09-18 13:15:00,15.04,15.15,15.03,15.12,136800.0,11.8295,11.916,11.8217,11.8925,136800.0
2008-09-18 13:20:00,15.13,15.19,15.11,15.16,76000.0,11.9003,11.9475,11.8846,11.9239,76000.0
2008-09-18 13:25:00,15.16,15.17,15.11,15.14,317600.0,11.9239,11.9318,11.8846,11.9082,317600.0
2008-09-18 13:30:00,15.14,15.36,15.14,15.36,219600.0,11.9082,12.0812,11.9082,12.0812,219600.0
2008-09-18 13:35:00,15.36,15.39,15.31,15.39,343200.0,12.0812,12.1048,12.0419,12.1048,343200.0
2008-09-18 13:40:00,15.39,15.4,15.27,15.28,212000.0,12.1048,12.1127,12.0104,12.0183,212000.0
2008-09-18 13:45:00,15.28,15.3,15.27,15.29,242400.0,12.0183,12.034,12.0104,12.0262,242400.0
2008-09-18 13:50:00,15.29,15.31,15.25,15.25,201600.0,12.0262,12.0419,11.9947,11.9947,201600.0
2008-09-18 13:55:00,15.26,15.33,15.26,15.31,237600.0,12.0026,12.0576,12.0026,12.0419,237600.0
2008-09-18 14:00:00,15.31,15.33,15.19,15.2,279600.0,12.0419,12.0576,11.9475,11.9554,279600.0
2008-09-18 14:05:00,15.2,15.21,15.15,15.2,266000.0,11.9554,11.9632,11.916,11.9554,266000.0
2008-09-18 14:10:00,15.2,15.26,15.2,15.22,204800.0,11.9554,12.0026,11.9554,11.9711,204800.0
2008-09-18 14:15:00,15.22,15.26,15.2,15.23,167200.0,11.9711,12.0026,11.9554,11.979,167200.0
2008-09-18 14:20:00,15.23,15.24,15.2,15.24,141200.0,11.979,11.9868,11.9554,11.9868,141200.0
2008-09-18 14:25:00,15.24,15.25,15.19,15.2,298800.0,11.9868,11.9947,11.9475,11.9554,298800.0
2008-09-18 14:30:00,15.19,15.27,15.19,15.22,139600.0,11.9475,12.0104,11.9475,11.9711,139600.0
2008-09-18 14:35:00,15.22,15.24,15.14,15.16,264400.0,11.9711,11.9868,11.9082,11.9239,264400.0
2008-09-18 14:40:00,15.15,15.17,15.12,15.16,92400.0,11.916,11.9318,11.8925,11.9239,92400.0
2008-09-18 14:45:00,15.17,15.29,15.17,15.27,175200.0,11.9318,12.0262,11.9318,12.0104,175200.0
2008-09-18 14:50:00,15.27,15.3,15.26,15.27,209600.0,12.0104,12.034,12.0026,12.0104,209600.0
2008-09-18 14:55:00,15.27,15.37,15.27,15.33,226000.0,12.0104,12.0891,12.0104,12.0576,226000.0
2008-09-18 15:00:00,15.33,15.52,15.31,15.49,707600.0,12.0576,12.2071,12.0419,12.1835,707600.0
2008-09-18 15:05:00,15.51,15.58,15.48,15.56,624000.0,12.1992,12.2543,12.1756,12.2385,624000.0
2008-09-18 15:10:00,15.57,15.74,15.57,15.71,440800.0,12.2464,12.3801,12.2464,12.3565,440800.0
2008-09-18 15:15:00,15.7,15.76,15.68,15.74,362800.0,12.3486,12.3958,12.3329,12.3801,362800.0
2008-09-18 15:20:00,15.74,15.8,15.73,15.79,306800.0,12.3801,12.4273,12.3722,12.4194,306800.0
2008-09-18 15:25:00,15.79,15.82,15.76,15.77,353600.0,12.4194,12.443,12.3958,12.4037,353600.0
2008-09-18 15:30:00,15.79,15.9,15.77,15.88,275200.0,12.4194,12.506,12.4037,12.4902,275200.0
2008-09-18 15:35:00,15.9,15.95,15.89,15.91,342400.0,12.506,12.5453,12.4981,12.5138,342400.0
2008-09-18 15:40:00,15.91,15.94,15.89,15.92,192800.0,12.5138,12.5374,12.4981,12.5217,192800.0
2008-09-18 15:45:00,15.92,15.93,15.86,15.88,454000.0,12.5217,12.5295,12.4745,12.4902,454000.0
2008-09-18 15:50:00,15.89,15.9,15.82,15.82,197200.0,12.4981,12.506,12.443,12.443,197200.0
2008-09-18 15:55:00,15.82,15.88,15.79,15.85,247200.0,12.443,12.4902,12.4194,12.4666,247200.0
2008-09-19 09:30:00,19.0,19.0,16.55,17.27,884000.0,14.9442,14.9442,13.0172,13.5835,884000.0
2008-09-19 09:35:00,17.27,17.4,16.63,17.37,168000.0,13.5835,13.6858,13.0801,13.6622,168000.0
2008-09-19 09:40:00,17.32,17.63,17.28,17.58,456400.0,13.6228,13.8667,13.5914,13.8273,456400.0
2008-09-19 09:45:00,17.59,17.63,17.1,17.32,770400.0,13.8352,13.8667,13.4498,13.6228,770400.0
2008-09-19 09:50:00,17.28,17.4,16.63,17.24,106400.0,13.5914,13.6858,13.0801,13.5599,106400.0
2008-09-19 09:55:00,17.25,17.78,16.63,17.09,116000.0,13.5678,13.9846,13.0801,13.4419,116000.0
2008-09-19 10:00:00,17.06,17.07,16.78,16.82,114400.0,13.4183,13.4262,13.1981,13.2296,114400.0
2008-09-19 10:05:00,16.81,16.81,16.58,16.65,46400.0,13.2217,13.2217,13.0408,13.0959,46400.0
2008-09-19 10:10:00,16.64,16.77,16.57,16.77,64000.0,13.088,13.1902,13.0329,13.1902,64000.0
2008-09-19 10:15:00,16.78,16.85,16.41,16.69,125200.0,13.1981,13.2532,12.9071,13.1273,125200.0
2008-09-19 10:20:00,16.72,16.74,16.39,16.55,76000.0,13.1509,13.1666,12.8914,13.0172,76000.0
2008-09-19 10:25:00,16.66,16.66,16.4,16.52,33600.0,13.1037,13.1037,12.8992,12.9936,33600.0
2008-09-19 10:30:00,16.49,16.52,16.47,16.5,57600.0,12.97,12.9936,12.9543,12.9779,57600.0
2008-09-19 10:35:00,16.47,16.5,16.43,16.48,28000.0,12.9543,12.9779,12.9228,12.9621,28000.0
2008-09-19 10:40:00,16.48,16.48,16.39,16.39,26400.0,12.9621,12.9621,12.8914,12.8914,26400.0
2008-09-19 10:45:00,16.39,16.39,16.28,16.33,46400.0,12.8914,12.8914,12.8048,12.8442,46400.0
2008-09-19 10:50:00,16.34,16.4,16.31,16.36,175200.0,12.852,12.8992,12.8284,12.8678,175200.0
2008-09-19 10:55:00,16.36,16.36,16.29,16.3,148800.0,12.8678,12.8678,12.8127,12.8206,148800.0
2008-09-19 11:00:00,16.31,16.41,16.31,16.39,157600.0,12.8284,12.9071,12.8284,12.8914,157600.0
2008-09-19 11:05:00,16.39,16.46,16.33,16.45,178000.0,12.8914,12.9464,12.8442,12.9385,178000.0
2008-09-19 11:10:00,16.45,16.5,16.44,16.47,199200.0,12.9385,12.9779,12.9307,12.9543,199200.0
2008-09-19 11:15:00,16.47,16.51,16.46,16.5,166400.0,12.9543,12.9857,12.9464,12.9779,166400.0
2008-09-19 11:20:00,16.49,16.49,16.4,16.41,83200.0,12.97,12.97,12.8992,12.9071,83200.0
2008-09-19 11:25:00,16.4,16.42,16.39,16.41,186000.0,12.8992,12.915,12.8914,12.9071,186000.0
2008-09-19 11:30:00,16.42,16.42,16.39,16.39,187200.0,12.915,12.915,12.8914,12.8914,187200.0
2008-09-19 11:35:00,16.39,16.4,16.36,16.37,128400.0,12.8914,12.8992,12.8678,12.8756,128400.0
2008-09-19 11:40:00,16.37,16.41,16.36,16.38,167600.0,12.8756,12.9071,12.8678,12.8835,167600.0
2008-09-19 11:45:00,16.38,16.42,16.37,16.4,178800.0,12.8835,12.915,12.8756,12.8992,178800.0
2008-09-19 11:50:00,16.4,16.44,16.4,16.44,49600.0,12.8992,12.9307,12.8992,12.9307,49600.0
2008-09-19 11:55:00,16.45,16.46,16.44,16.46,86000.0,12.9385,12.9464,12.9307,12.9464,86000.0
2008-09-19 12:00:00,16.47,16.5,16.45,16.49,111600.0,12.9543,12.9779,12.9385,12.97,111600.0
2008-09-19 12:05:00,16.49,16.52,16.48,16.52,56800.0,12.97,12.9936,12.9621,12.9936,56800.0
2008-09-19 12:10:00,16.52,16.52,16.5,16.5,82400.0,12.9936,12.9936,12.9779,12.9779,82400.0
2008-09-19 12:15:00,16.5,16.52,16.5,16.51,112800.0,12.9779,12.9936,12.9779,12.9857,112800.0
2008-09-19 12:20:00,16.5,16.51,16.49,16.51,62400.0,12.9779,12.9857,12.97,12.9857,62400.0
2008-09-19 12:25:00,16.51,16.6,16.51,16.58,114800.0,12.9857,13.0565,12.9857,13.0408,114800.0
2008-09-19 12:30:00,16.58,16.6,16.56,16.58,106400.0,13.0408,13.0565,13.0251,13.0408,106400.0
2008-09-19 12:35:00,16.59,16.61,16.58,16.59,69200.0,13.0487,13.0644,13.0408,13.0487,69200.0
2008-09-19 12:40:00,16.59,16.6,16.57,16.57,67600.0,13.0487,13.0565,13.0329,13.0329,67600.0
2008-09-19 12:45:00,16.56,16.57,16.53,16.53,61600.0,13.0251,13.0329,13.0015,13.0015,61600.0
2008-09-19 12:50:00,16.53,16.53,16.49,16.5,67600.0,13.0015,13.0015,12.97,12.9779,67600.0
2008-09-19 12:55:00,16.5,16.5,16.49,16.5,89600.0,12.9779,12.9779,12.97,12.9779,89600.0
2008-09-19 13:00:00,16.5,16.5,16.48,16.48,101200.0,12.9779,12.9779,12.9621,12.9621,101200.0
2008-09-19 13:05:00,16.48,16.48,16.45,16.46,69600.0,12.9621,12.9621,12.9385,12.9464,69600.0
2008-09-19 13:10:00,16.45,16.5,16.45,16.49,237200.0,12.9385,12.9779,12.9385,12.97,237200.0
2008-09-19 13:15:00,16.49,16.54,16.49,16.54,191600.0,12.97,13.0093,12.97,13.0093,191600.0
2008-09-19 13:20:00,16.54,16.54,16.5,16.52,115600.0,13.0093,13.0093,12.9779,12.9936,115600.0
2008-09-19 13:25:00,16.53,16.53,16.5,16.51,58800.0,13.0015,13.0015,12.9779,12.9857,58800.0
2008-09-19 13:30:00,16.5,16.52,16.49,16.51,61600.0,12.9779,12.9936,12.97,12.9857,61600.0
2008-09-19 13:35:00,16.5,16.5,16.49,16.5,55200.0,12.9779,12.9779,12.97,12.9779,55200.0
2008-09-19 13:40:00,16.5,16.5,16.45,16.47,93200.0,12.9779,12.9779,12.9385,12.9543,93200.0
2008-09-19 13:45:00,16.46,16.47,16.45,16.46,128000.0,12.9464,12.9543,12.9385,12.9464,128000.0
2008-09-19 13:50:00,16.47,16.48,16.45,16.45,106400.0,12.9543,12.9621,12.9385,12.9385,106400.0
2008-09-19 13:55:00,16.44,16.46,16.44,16.45,39200.0,12.9307,12.9464,12.9307,12.9385,39200.0
2008-09-19 14:00:00,16.46,16.48,16.44,16.44,70000.0,12.9464,12.9621,12.9307,12.9307,70000.0
2008-09-19 14:05:00,16.44,16.47,16.44,16.44,43600.0,12.9307,12.9543,12.9307,12.9307,43600.0
2008-09-19 14:10:00,16.45,16.45,16.42,16.43,111600.0,12.9385,12.9385,12.915,12.9228,111600.0
2008-09-19 14:15:00,16.43,16.44,16.38,16.38,86800.0,12.9228,12.9307,12.8835,12.8835,86800.0
2008-09-19 14:20:00,16.38,16.38,16.33,16.33,205600.0,12.8835,12.8835,12.8442,12.8442,205600.0
2008-09-19 14:25:00,16.32,16.34,16.32,16.33,169600.0,12.8363,12.852,12.8363,12.8442,169600.0
2008-09-19 14:30:00,16.34,16.36,16.34,16.34,181600.0,12.852,12.8678,12.852,12.852,181600.0
2008-09-19 14:35:00,16.34,16.35,16.32,16.33,203600.0,12.852,12.8599,12.8363,12.8442,203600.0
2008-09-19 14:40:00,16.33,16.38,16.33,16.36,124400.0,12.8442,12.8835,12.8442,12.8678,124400.0
2008-09-19 14:45:00,16.36,16.39,16.34,16.38,104400.0,12.8678,12.8914,12.852,12.8835,104400.0
2008-09-19 14:50:00,16.38,16.38,16.32,16.32,64400.0,12.8835,12.8835,12.8363,12.8363,64400.0
2008-09-19 14:55:00,16.33,16.35,16.32,16.34,108000.0,12.8442,12.8599,12.8363,12.852,108000.0
2008-09-19 15:00:00,16.34,16.36,16.29,16.29,98800.0,12.852,12.8678,12.8127,12.8127,98800.0
2008-09-19 15:05:00,16.3,16.31,16.22,16.27,162400.0,12.8206,12.8284,12.7576,12.797,162400.0
2008-09-19 15:10:00,16.27,16.28,16.25,16.25,92400.0,12.797,12.8048,12.7812,12.7812,92400.0
2008-09-19 15:15:00,16.26,16.28,16.25,16.26,97200.0,12.7891,12.8048,12.7812,12.7891,97200.0
2008-09-19 15:20:00,16.26,16.29,16.24,16.29,78000.0,12.7891,12.8127,12.7734,12.8127,78000.0
2008-09-19 15:25:00,16.29,16.35,16.29,16.32,151200.0,12.8127,12.8599,12.8127,12.8363,151200.0
2008-09-19 15:30:00,16.33,16.33,16.28,16.29,160800.0,12.8442,12.8442,12.8048,12.8127,160800.0
2008-09-19 15:35:00,16.29,16.29,16.24,16.27,531200.0,12.8127,12.8127,12.7734,12.797,531200.0
2008-09-19 15:40:00,16.27,16.35,16.27,16.34,667600.0,12.797,12.8599,12.797,12.852,667600.0
2008-09-19 15:45:00,16.34,16.39,16.34,16.36,169200.0,12.852,12.8914,12.852,12.8678,169200.0
2008-09-19 15:50:00,16.36,16.41,16.35,16.36,368400.0,12.8678,12.9071,12.8599,12.8678,368400.0
2008-09-19 15:55:00,16.36,16.36,16.32,16.35,399200.0,12.8678,12.8678,12.8363,12.8599,399200.0
2008-09-22 09:30:00,16.53,16.53,15.92,16.31,474400.0,13.0015,13.0015,12.5217,12.8284,474400.0
2008-09-22 09:35:00,16.28,16.33,16.24,16.25,307200.0,12.8048,12.8442,12.7734,12.7812,307200.0
2008-09-22 09:40:00,16.25,16.25,16.2,16.24,159600.0,12.7812,12.7812,12.7419,12.7734,159600.0
2008-09-22 09:45:00,16.23,16.27,16.2,16.24,73200.0,12.7655,12.797,12.7419,12.7734,73200.0
2008-09-22 09:50:00,16.23,16.24,16.21,16.24,92800.0,12.7655,12.7734,12.7498,12.7734,92800.0
2008-09-22 09:55:00,16.24,16.24,16.15,16.2,148800.0,12.7734,12.7734,12.7026,12.7419,148800.0
2008-09-22 10:00:00,16.2,16.2,16.13,16.15,197600.0,12.7419,12.7419,12.6869,12.7026,197600.0
2008-09-22 10:05:00,16.15,16.31,16.14,16.16,191200.0,12.7026,12.8284,12.6947,12.7105,191200.0
2008-09-22 10:10:00,16.16,16.18,16.09,16.1,191200.0,12.7105,12.7262,12.6554,12.6633,191200.0
2008-09-22 10:15:00,16.11,16.11,16.06,16.06,480800.0,12.6711,12.6711,12.6318,12.6318,480800.0
2008-09-22 10:20:00,16.06,16.1,16.05,16.1,182800.0,12.6318,12.6633,12.6239,12.6633,182800.0
2008-09-22 10:25:00,16.1,16.16,16.07,16.16,324000.0,12.6633,12.7105,12.6397,12.7105,324000.0
2008-09-22 10:30:00,16.16,16.23,16.16,16.23,450800.0,12.7105,12.7655,12.7105,12.7655,450800.0
2008-09-22 10:35:00,16.23,16.24,16.18,16.18,195600.0,12.7655,12.7734,12.7262,12.7262,195600.0
2008-09-22 10:40:00,16.18,16.2,16.14,16.14,494000.0,12.7262,12.7419,12.6947,12.6947,494000.0
2008-09-22 10:45:00,16.14,16.16,16.14,16.15,314400.0,12.6947,12.7105,12.6947,12.7026,314400.0
2008-09-22 10:50:00,16.15,16.18,16.15,16.15,122000.0,12.7026,12.7262,12.7026,12.7026,122000.0
2008-09-22 10:55:00,16.16,16.2,16.16,16.2,373200.0,12.7105,12.7419,12.7105,12.7419,373200.0
2008-09-22 11:00:00,16.2,16.2,16.1,16.13,423600.0,12.7419,12.7419,12.6633,12.6869,423600.0
2008-09-22 11:05:00,16.13,16.15,16.11,16.13,162000.0,12.6869,12.7026,12.6711,12.6869,162000.0
2008-09-22 11:10:00,16.13,16.14,16.08,16.09,144400.0,12.6869,12.6947,12.6475,12.6554,144400.0
2008-09-22 11:15:00,16.09,16.1,16.08,16.1,122000.0,12.6554,12.6633,12.6475,12.6633,122000.0
2008-09-22 11:20:00,16.09,16.1,16.05,16.05,148800.0,12.6554,12.6633,12.6239,12.6239,148800.0
2008-09-22 11:25:00,16.05,16.22,16.05,16.09,155600.0,12.6239,12.7576,12.6239,12.6554,155600.0
2008-09-22 11:30:00,16.09,16.13,16.07,16.07,122000.0,12.6554,12.6869,12.6397,12.6397,122000.0
2008-09-22 11:35:00,16.06,16.07,16.03,16.06,140400.0,12.6318,12.6397,12.6082,12.6318,140400.0
2008-09-22 11:40:00,16.07,16.07,16.02,16.03,117600.0,12.6397,12.6397,12.6003,12.6082,117600.0
2008-09-22 11:45:00,16.02,16.06,16.02,16.04,100800.0,12.6003,12.6318,12.6003,12.6161,100800.0
2008-09-22 11:50:00,16.04,16.06,16.02,16.06,138800.0,12.6161,12.6318,12.6003,12.6318,138800.0
2008-09-22 11:55:00,16.05,16.08,16.04,16.08,82000.0,12.6239,12.6475,12.6161,12.6475,82000.0
2008-09-22 12:00:00,16.07,16.09,16.05,16.05,47600.0,12.6397,12.6554,12.6239,12.6239,47600.0
2008-09-22 12:05:00,16.06,16.08,16.06,16.06,53600.0,12.6318,12.6475,12.6318,12.6318,53600.0
2008-09-22 12:10:00,16.06,16.07,16.03,16.03,66000.0,12.6318,12.6397,12.6082,12.6082,66000.0
2008-09-22 12:15:00,16.03,16.04,16.0,16.04,38400.0,12.6082,12.6161,12.5846,12.6161,38400.0
2008-09-22 12:20:00,16.03,16.06,16.03,16.06,231600.0,12.6082,12.6318,12.6082,12.6318,231600.0
2008-09-22 12:25:00,16.06,16.07,16.06,16.07,39200.0,12.6318,12.6397,12.6318,12.6397,39200.0
2008-09-22 12:30:00,16.07,16.1,16.07,16.1,63200.0,12.6397,12.6633,12.6397,12.6633,63200.0
2008-09-22 12:35:00,16.09,16.11,16.09,16.1,20400.0,12.6554,12.6711,12.6554,12.6633,20400.0
2008-09-22 12:40:00,16.1,16.11,16.1,16.11,25200.0,12.6633,12.6711,12.6633,12.6711,25200.0
2008-09-22 12:45:00,16.1,16.1,16.08,16.09,22000.0,12.6633,12.6633,12.6475,12.6554,22000.0
2008-09-22 12:50:00,16.09,16.14,16.09,16.13,53600.0,12.6554,12.6947,12.6554,12.6869,53600.0
2008-09-22 12:55:00,16.12,16.13,16.11,16.12,78800.0,12.679,12.6869,12.6711,12.679,78800.0
2008-09-22 13:00:00,16.12,16.13,16.08,16.08,64400.0,12.679,12.6869,12.6475,12.6475,64400.0
2008-09-22 13:05:00,16.09,16.09,16.06,16.09,177200.0,12.6554,12.6554,12.6318,12.6554,177200.0
2008-09-22 13:10:00,16.09,16.1,16.05,16.05,254800.0,12.6554,12.6633,12.6239,12.6239,254800.0
2008-09-22 13:15:00,16.05,16.05,16.0,16.0,122400.0,12.6239,12.6239,12.5846,12.5846,122400.0
2008-09-22 13:20:00,16.01,16.02,15.99,16.01,122000.0,12.5925,12.6003,12.5767,12.5925,122000.0
2008-09-22 13:25:00,16.01,16.02,15.99,16.01,118400.0,12.5925,12.6003,12.5767,12.5925,118400.0
2008-09-22 13:30:00,16.01,16.02,15.96,15.96,70800.0,12.5925,12.6003,12.5531,12.5531,70800.0
2008-09-22 13:35:00,15.96,15.96,15.88,15.92,250800.0,12.5531,12.5531,12.4902,12.5217,250800.0
2008-09-22 13:40:00,15.92,15.96,15.91,15.95,82800.0,12.5217,12.5531,12.5138,12.5453,82800.0
2008-09-22 13:45:00,15.95,15.97,15.92,15.92,84000.0,12.5453,12.561,12.5217,12.5217,84000.0
2008-09-22 13:50:00,15.91,15.98,15.9,15.98,159600.0,12.5138,12.5689,12.506,12.5689,159600.0
2008-09-22 13:55:00,15.98,15.99,15.96,15.97,57200.0,12.5689,12.5767,12.5531,12.561,57200.0
2008-09-22 14:00:00,15.96,15.98,15.94,15.98,292400.0,12.5531,12.5689,12.5374,12.5689,292400.0
2008-09-22 14:05:00,15.98,15.99,15.95,15.96,543600.0,12.5689,12.5767,12.5453,12.5531,543600.0
2008-09-22 14:10:00,15.96,15.98,15.96,15.97,140000.0,12.5531,12.5689,12.5531,12.561,140000.0
2008-09-22 14:15:00,15.97,16.0,15.96,16.0,154400.0,12.561,12.5846,12.5531,12.5846,154400.0
2008-09-22 14:20:00,16.0,16.0,15.92,15.94,177200.0,12.5846,12.5846,12.5217,12.5374,177200.0
2008-09-22 14:25:00,15.94,15.98,15.94,15.95,153600.0,12.5374,12.5689,12.5374,12.5453,153600.0
2008-09-22 14:30:00,15.96,16.02,15.96,16.0,147200.0,12.5531,12.6003,12.5531,12.5846,147200.0
2008-09-22 14:35:00,16.0,16.02,15.99,15.99,62400.0,12.5846,12.6003,12.5767,12.5767,62400.0
2008-09-22 14:40:00,15.99,15.99,15.94,15.95,112800.0,12.5767,12.5767,12.5374,12.5453,112800.0
2008-09-22 14:45:00,15.95,15.97,15.95,15.96,68800.0,12.5453,12.561,12.5453,12.5531,68800.0
2008-09-22 14:50:00,15.95,15.96,15.93,15.93,28000.0,12.5453,12.5531,12.5295,12.5295,28000.0
2008-09-22 14:55:00,15.93,15.95,15.92,15.93,46400.0,12.5295,12.5453,12.5217,12.5295,46400.0
2008-09-22 15:00:00,15.93,15.95,15.92,15.95,110400.0,12.5295,12.5453,12.5217,12.5453,110400.0
2008-09-22 15:05:00,15.95,15.96,15.94,15.95,117600.0,12.5453,12.5531,12.5374,12.5453,117600.0
2008-09-22 15:10:00,15.95,15.97,15.93,15.94,212000.0,12.5453,12.561,12.5295,12.5374,212000.0
2008-09-22 15:15:00,15.93,15.93,15.88,15.89,214400.0,12.5295,12.5295,12.4902,12.4981,214400.0
2008-09-22 15:20:00,15.88,15.89,15.86,15.86,151200.0,12.4902,12.4981,12.4745,12.4745,151200.0
2008-09-22 15:25:00,15.86,15.88,15.84,15.86,196800.0,12.4745,12.4902,12.4588,12.4745,196800.0
2008-09-22 15:30:00,15.86,15.87,15.83,15.84,258800.0,12.4745,12.4824,12.4509,12.4588,258800.0
2008-09-22 15:35:00,15.85,15.86,15.83,15.84,218400.0,12.4666,12.4745,12.4509,12.4588,218400.0
2008-09-22 15:40:00,15.84,15.84,15.77,15.78,377600.0,12.4588,12.4588,12.4037,12.4116,377600.0
2008-09-22 15:45:00,15.78,15.79,15.73,15.78,312800.0,12.4116,12.4194,12.3722,12.4116,312800.0
2008-09-22 15:50:00,15.79,15.81,15.78,15.79,177600.0,12.4194,12.4352,12.4116,12.4194,177600.0
2008-09-22 15:55:00,15.79,15.82,15.71,15.72,465200.0,12.4194,12.443,12.3565,12.3644,465200.0
2008-09-23 09:30:00,15.77,15.8,15.68,15.72,158800.0,12.4037,12.4273,12.3329,12.3644,158800.0
2008-09-23 09:35:00,15.72,15.74,15.69,15.69,162800.0,12.3644,12.3801,12.3408,12.3408,162800.0
2008-09-23 09:40:00,15.69,15.75,15.69,15.74,164400.0,12.3408,12.388,12.3408,12.3801,164400.0
2008-09-23 09:45:00,15.74,15.83,15.74,15.82,178000.0,12.3801,12.4509,12.3801,12.443,178000.0
2008-09-23 09:50:00,15.82,15.85,15.8,15.81,162000.0,12.443,12.4666,12.4273,12.4352,162000.0
2008-09-23 09:55:00,15.81,15.81,15.78,15.78,135600.0,12.4352,12.4352,12.4116,12.4116,135600.0
2008-09-23 10:00:00,15.78,15.8,15.72,15.75,406400.0,12.4116,12.4273,12.3644,12.388,406400.0
2008-09-23 10:05:00,15.76,15.82,15.76,15.78,276400.0,12.3958,12.443,12.3958,12.4116,276400.0
2008-09-23 10:10:00,15.78,15.83,15.77,15.82,104400.0,12.4116,12.4509,12.4037,12.443,104400.0
2008-09-23 10:15:00,15.82,15.85,15.81,15.85,106800.0,12.443,12.4666,12.4352,12.4666,106800.0
2008-09-23 10:20:00,15.85,15.87,15.84,15.85,77200.0,12.4666,12.4824,12.4588,12.4666,77200.0
2008-09-23 10:25:00,15.86,15.87,15.84,15.85,103200.0,12.4745,12.4824,12.4588,12.4666,103200.0
2008-09-23 10:30:00,15.84,15.87,15.83,15.83,205200.0,12.4588,12.4824,12.4509,12.4509,205200.0
2008-09-23 10:35:00,15.82,15.85,15.81,15.82,129200.0,12.443,12.4666,12.4352,12.443,129200.0
2008-09-23 10:40:00,15.83,15.83,15.77,15.77,155200.0,12.4509,12.4509,12.4037,12.4037,155200.0
2008-09-23 10:45:00,15.78,15.78,15.75,15.76,381600.0,12.4116,12.4116,12.388,12.3958,381600.0
2008-09-23 10:50:00,15.76,15.77,15.72,15.75,195200.0,12.3958,12.4037,12.3644,12.388,195200.0
2008-09-23 10:55:00,15.75,15.76,15.72,15.74,293600.0,12.388,12.3958,12.3644,12.3801,293600.0
2008-09-23 11:00:00,15.74,15.75,15.72,15.74,167600.0,12.3801,12.388,12.3644,12.3801,167600.0
2008-09-23 11:05:00,15.74,15.74,15.7,15.74,164800.0,12.3801,12.3801,12.3486,12.3801,164800.0
2008-09-23 11:10:00,15.74,15.78,15.72,15.78,88400.0,12.3801,12.4116,12.3644,12.4116,88400.0
2008-09-23 11:15:00,15.78,15.81,15.78,15.81,49200.0,12.4116,12.4352,12.4116,12.4352,49200.0
2008-09-23 11:20:00,15.81,15.83,15.8,15.81,68000.0,12.4352,12.4509,12.4273,12.4352,68000.0
2008-09-23 11:25:00,15.8,15.83,15.79,15.8,108800.0,12.4273,12.4509,12.4194,12.4273,108800.0
2008-09-23 11:30:00,15.8,15.82,15.8,15.82,58400.0,12.4273,12.443,12.4273,12.443,58400.0
2008-09-23 11:35:00,15.82,15.82,15.77,15.79,88400.0,12.443,12.443,12.4037,12.4194,88400.0
2008-09-23 11:40:00,15.78,15.79,15.77,15.77,41600.0,12.4116,12.4194,12.4037,12.4037,41600.0
2008-09-23 11:45:00,15.77,15.79,15.77,15.79,57200.0,12.4037,12.4194,12.4037,12.4194,57200.0
2008-09-23 11:50:00,15.78,15.79,15.76,15.77,140400.0,12.4116,12.4194,12.3958,12.4037,140400.0
2008-09-23 11:55:00,15.77,15.77,15.71,15.72,84800.0,12.4037,12.4037,12.3565,12.3644,84800.0
2008-09-23 12:00:00,15.71,15.72,15.66,15.7,143200.0,12.3565,12.3644,12.3172,12.3486,143200.0
2008-09-23 12:05:00,15.71,15.74,15.71,15.74,105200.0,12.3565,12.3801,12.3565,12.3801,105200.0
2008-09-23 12:10:00,15.74,15.78,15.73,15.78,491600.0,12.3801,12.4116,12.3722,12.4116,491600.0
2008-09-23 12:15:00,15.77,15.77,15.74,15.74,61200.0,12.4037,12.4037,12.3801,12.3801,61200.0
2008-09-23 12:20:00,15.74,15.76,15.73,15.76,53200.0,12.3801,12.3958,12.3722,12.3958,53200.0
2008-09-23 12:25:00,15.75,15.75,15.73,15.74,47200.0,12.388,12.388,12.3722,12.3801,47200.0
2008-09-23 12:30:00,15.73,15.74,15.71,15.71,65200.0,12.3722,12.3801,12.3565,12.3565,65200.0
2008-09-23 12:35:00,15.71,15.72,15.7,15.71,76800.0,12.3565,12.3644,12.3486,12.3565,76800.0
2008-09-23 12:40:00,15.71,15.71,15.65,15.68,101600.0,12.3565,12.3565,12.3093,12.3329,101600.0
2008-09-23 12:45:00,15.66,15.68,15.65,15.68,100800.0,12.3172,12.3329,12.3093,12.3329,100800.0
2008-09-23 12:50:00,15.68,15.68,15.66,15.67,80000.0,12.3329,12.3329,12.3172,12.325,80000.0
2008-09-23 12:55:00,15.67,15.7,15.67,15.68,122000.0,12.325,12.3486,12.325,12.3329,122000.0
2008-09-23 13:00:00,15.68,15.68,15.62,15.65,229600.0,12.3329,12.3329,12.2857,12.3093,229600.0
2008-09-23 13:05:00,15.65,15.65,15.59,15.62,78400.0,12.3093,12.3093,12.2621,12.2857,78400.0
2008-09-23 13:10:00,15.62,15.65,15.61,15.64,554800.0,12.2857,12.3093,12.2779,12.3015,554800.0
2008-09-23 13:15:00,15.64,15.65,15.59,15.62,574800.0,12.3015,12.3093,12.2621,12.2857,574800.0
2008-09-23 13:20:00,15.62,15.68,15.62,15.67,113200.0,12.2857,12.3329,12.2857,12.325,113200.0
2008-09-23 13:25:00,15.68,15.68,15.65,15.65,94400.0,12.3329,12.3329,12.3093,12.3093,94400.0
2008-09-23 13:30:00,15.65,15.65,15.55,15.57,123600.0,12.3093,12.3093,12.2307,12.2464,123600.0
2008-09-23 13:35:00,15.57,15.65,15.55,15.64,163200.0,12.2464,12.3093,12.2307,12.3015,163200.0
2008-09-23 13:40:00,15.63,15.64,15.61,15.63,185600.0,12.2936,12.3015,12.2779,12.2936,185600.0
2008-09-23 13:45:00,15.64,15.64,15.61,15.61,193200.0,12.3015,12.3015,12.2779,12.2779,193200.0
2008-09-23 13:50:00,15.61,15.62,15.58,15.62,322000.0,12.2779,12.2857,12.2543,12.2857,322000.0
2008-09-23 13:55:00,15.61,15.65,15.59,15.65,298800.0,12.2779,12.3093,12.2621,12.3093,298800.0
2008-09-23 14:00:00,15.65,15.67,15.61,15.63,295200.0,12.3093,12.325,12.2779,12.2936,295200.0
2008-09-23 14:05:00,15.63,15.69,15.62,15.69,159600.0,12.2936,12.3408,12.2857,12.3408,159600.0
2008-09-23 14:10:00,15.69,15.69,15.65,15.66,122000.0,12.3408,12.3408,12.3093,12.3172,122000.0
2008-09-23 14:15:00,15.66,15.66,15.62,15.64,130400.0,12.3172,12.3172,12.2857,12.3015,130400.0
2008-09-23 14:20:00,15.64,15.67,15.63,15.64,604400.0,12.3015,12.325,12.2936,12.3015,604400.0
2008-09-23 14:25:00,15.65,15.75,15.65,15.74,396000.0,12.3093,12.388,12.3093,12.3801,396000.0
2008-09-23 14:30:00,15.75,15.76,15.72,15.73,130000.0,12.388,12.3958,12.3644,12.3722,130000.0
2008-09-23 14:35:00,15.73,15.74,15.7,15.72,134000.0,12.3722,12.3801,12.3486,12.3644,134000.0
2008-09-23 14:40:00,15.72,15.74,15.71,15.73,272800.0,12.3644,12.3801,12.3565,12.3722,272800.0
2008-09-23 14:45:00,15.74,15.81,15.73,15.81,284800.0,12.3801,12.4352,12.3722,12.4352,284800.0
2008-09-23 14:50:00,15.81,15.88,15.81,15.84,654400.0,12.4352,12.4902,12.4352,12.4588,654400.0
2008-09-23 14:55:00,15.84,15.84,15.79,15.79,49600.0,12.4588,12.4588,12.4194,12.4194,49600.0
2008-09-23 15:00:00,15.79,15.81,15.76,15.78,111200.0,12.4194,12.4352,12.3958,12.4116,111200.0
2008-09-23 15:05:00,15.78,15.83,15.77,15.82,166800.0,12.4116,12.4509,12.4037,12.443,166800.0
2008-09-23 15:10:00,15.82,15.82,15.78,15.8,178800.0,12.443,12.443,12.4116,12.4273,178800.0
2008-09-23 15:15:00,15.79,15.83,15.79,15.81,98000.0,12.4194,12.4509,12.4194,12.4352,98000.0
2008-09-23 15:20:00,15.81,15.81,15.77,15.78,84800.0,12.4352,12.4352,12.4037,12.4116,84800.0
2008-09-23 15:25:00,15.78,15.79,15.72,15.72,98000.0,12.4116,12.4194,12.3644,12.3644,98000.0
2008-09-23 15:30:00,15.73,15.74,15.69,15.7,99600.0,12.3722,12.3801,12.3408,12.3486,99600.0
2008-09-23 15:35:00,15.7,15.71,15.64,15.68,212400.0,12.3486,12.3565,12.3015,12.3329,212400.0
2008-09-23 15:40:00,15.69,15.71,15.62,15.62,263200.0,12.3408,12.3565,12.2857,12.2857,263200.0
2008-09-23 15:45:00,15.62,15.62,15.53,15.6,323200.0,12.2857,12.2857,12.2149,12.27,323200.0
2008-09-23 15:50:00,15.6,15.6,15.56,15.57,242400.0,12.27,12.27,12.2385,12.2464,242400.0
2008-09-23 15:55:00,15.58,15.58,15.54,15.55,122000.0,12.2543,12.2543,12.2228,12.2307,122000.0
2008-09-23 16:00:00,15.6,15.6,15.6,15.6,400.0,12.27,12.27,12.27,12.27,400.0
2008-09-23 16:05:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-09-23 16:10:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-09-24 09:30:00,15.57,15.6,15.49,15.54,240000.0,12.2464,12.27,12.1835,12.2228,240000.0
2008-09-24 09:35:00,15.56,15.61,15.53,15.61,134800.0,12.2385,12.2779,12.2149,12.2779,134800.0
2008-09-24 09:40:00,15.6,15.61,15.51,15.51,169600.0,12.27,12.2779,12.1992,12.1992,169600.0
2008-09-24 09:45:00,15.51,15.51,15.41,15.46,232000.0,12.1992,12.1992,12.1205,12.1599,232000.0
2008-09-24 09:50:00,15.47,15.49,15.42,15.44,448800.0,12.1677,12.1835,12.1284,12.1441,448800.0
2008-09-24 09:55:00,15.44,15.47,15.38,15.47,204800.0,12.1441,12.1677,12.097,12.1677,204800.0
2008-09-24 10:00:00,15.47,15.48,15.42,15.45,164000.0,12.1677,12.1756,12.1284,12.152,164000.0
2008-09-24 10:05:00,15.45,15.47,15.41,15.44,167600.0,12.152,12.1677,12.1205,12.1441,167600.0
2008-09-24 10:10:00,15.44,15.47,15.38,15.4,174000.0,12.1441,12.1677,12.097,12.1127,174000.0
2008-09-24 10:15:00,15.4,15.43,15.4,15.43,45600.0,12.1127,12.1363,12.1127,12.1363,45600.0
2008-09-24 10:20:00,15.44,15.45,15.42,15.43,111600.0,12.1441,12.152,12.1284,12.1363,111600.0
2008-09-24 10:25:00,15.42,15.5,15.4,15.46,114800.0,12.1284,12.1913,12.1127,12.1599,114800.0
2008-09-24 10:30:00,15.47,15.51,15.46,15.5,196000.0,12.1677,12.1992,12.1599,12.1913,196000.0
2008-09-24 10:35:00,15.5,15.51,15.46,15.49,186000.0,12.1913,12.1992,12.1599,12.1835,186000.0
2008-09-24 10:40:00,15.49,15.55,15.49,15.54,148000.0,12.1835,12.2307,12.1835,12.2228,148000.0
2008-09-24 10:45:00,15.54,15.55,15.5,15.53,85200.0,12.2228,12.2307,12.1913,12.2149,85200.0
2008-09-24 10:50:00,15.53,15.57,15.53,15.53,105200.0,12.2149,12.2464,12.2149,12.2149,105200.0
2008-09-24 10:55:00,15.54,15.56,15.52,15.56,128000.0,12.2228,12.2385,12.2071,12.2385,128000.0
2008-09-24 11:00:00,15.56,15.57,15.52,15.52,70000.0,12.2385,12.2464,12.2071,12.2071,70000.0
2008-09-24 11:05:00,15.52,15.52,15.47,15.47,182800.0,12.2071,12.2071,12.1677,12.1677,182800.0
2008-09-24 11:10:00,15.47,15.48,15.44,15.46,82800.0,12.1677,12.1756,12.1441,12.1599,82800.0
2008-09-24 11:15:00,15.46,15.46,15.41,15.43,62400.0,12.1599,12.1599,12.1205,12.1363,62400.0
2008-09-24 11:20:00,15.44,15.44,15.41,15.44,103200.0,12.1441,12.1441,12.1205,12.1441,103200.0
2008-09-24 11:25:00,15.43,15.45,15.42,15.45,78800.0,12.1363,12.152,12.1284,12.152,78800.0
2008-09-24 11:30:00,15.45,15.46,15.44,15.46,96400.0,12.152,12.1599,12.1441,12.1599,96400.0
2008-09-24 11:35:00,15.46,15.46,15.42,15.42,68800.0,12.1599,12.1599,12.1284,12.1284,68800.0
2008-09-24 11:40:00,15.42,15.43,15.39,15.4,74400.0,12.1284,12.1363,12.1048,12.1127,74400.0
2008-09-24 11:45:00,15.39,15.4,15.34,15.36,63600.0,12.1048,12.1127,12.0655,12.0812,63600.0
2008-09-24 11:50:00,15.36,15.42,15.36,15.4,54000.0,12.0812,12.1284,12.0812,12.1127,54000.0
2008-09-24 11:55:00,15.4,15.41,15.37,15.41,36400.0,12.1127,12.1205,12.0891,12.1205,36400.0
2008-09-24 12:00:00,15.4,15.42,15.38,15.4,79200.0,12.1127,12.1284,12.097,12.1127,79200.0
2008-09-24 12:05:00,15.4,15.42,15.39,15.41,140000.0,12.1127,12.1284,12.1048,12.1205,140000.0
2008-09-24 12:10:00,15.41,15.44,15.4,15.42,50000.0,12.1205,12.1441,12.1127,12.1284,50000.0
2008-09-24 12:15:00,15.42,15.46,15.42,15.45,50400.0,12.1284,12.1599,12.1284,12.152,50400.0
2008-09-24 12:20:00,15.45,15.46,15.43,15.43,65600.0,12.152,12.1599,12.1363,12.1363,65600.0
2008-09-24 12:25:00,15.44,15.44,15.38,15.4,31600.0,12.1441,12.1441,12.097,12.1127,31600.0
2008-09-24 12:30:00,15.4,15.42,15.39,15.4,35600.0,12.1127,12.1284,12.1048,12.1127,35600.0
2008-09-24 12:35:00,15.41,15.42,15.37,15.38,38400.0,12.1205,12.1284,12.0891,12.097,38400.0
2008-09-24 12:40:00,15.38,15.41,15.37,15.38,18000.0,12.097,12.1205,12.0891,12.097,18000.0
2008-09-24 12:45:00,15.38,15.41,15.38,15.4,20000.0,12.097,12.1205,12.097,12.1127,20000.0
2008-09-24 12:50:00,15.39,15.42,15.39,15.42,16800.0,12.1048,12.1284,12.1048,12.1284,16800.0
2008-09-24 12:55:00,15.41,15.42,15.41,15.41,55600.0,12.1205,12.1284,12.1205,12.1205,55600.0
2008-09-24 13:00:00,15.41,15.42,15.4,15.41,29200.0,12.1205,12.1284,12.1127,12.1205,29200.0
2008-09-24 13:05:00,15.41,15.45,15.41,15.43,81600.0,12.1205,12.152,12.1205,12.1363,81600.0
2008-09-24 13:10:00,15.42,15.45,15.42,15.45,32400.0,12.1284,12.152,12.1284,12.152,32400.0
2008-09-24 13:15:00,15.44,15.45,15.42,15.44,87200.0,12.1441,12.152,12.1284,12.1441,87200.0
2008-09-24 13:20:00,15.44,15.49,15.43,15.48,147600.0,12.1441,12.1835,12.1363,12.1756,147600.0
2008-09-24 13:25:00,15.47,15.49,15.46,15.47,138400.0,12.1677,12.1835,12.1599,12.1677,138400.0
2008-09-24 13:30:00,15.47,15.49,15.45,15.47,91200.0,12.1677,12.1835,12.152,12.1677,91200.0
2008-09-24 13:35:00,15.47,15.49,15.46,15.48,58000.0,12.1677,12.1835,12.1599,12.1756,58000.0
2008-09-24 13:40:00,15.47,15.5,15.47,15.5,44000.0,12.1677,12.1913,12.1677,12.1913,44000.0
2008-09-24 13:45:00,15.5,15.5,15.47,15.49,45200.0,12.1913,12.1913,12.1677,12.1835,45200.0
2008-09-24 13:50:00,15.49,15.51,15.46,15.49,128400.0,12.1835,12.1992,12.1599,12.1835,128400.0
2008-09-24 13:55:00,15.48,15.48,15.44,15.47,73600.0,12.1756,12.1756,12.1441,12.1677,73600.0
2008-09-24 14:00:00,15.46,15.47,15.44,15.45,93200.0,12.1599,12.1677,12.1441,12.152,93200.0
2008-09-24 14:05:00,15.45,15.47,15.45,15.47,31200.0,12.152,12.1677,12.152,12.1677,31200.0
2008-09-24 14:10:00,15.47,15.47,15.41,15.41,39200.0,12.1677,12.1677,12.1205,12.1205,39200.0
2008-09-24 14:15:00,15.41,15.45,15.4,15.44,94800.0,12.1205,12.152,12.1127,12.1441,94800.0
2008-09-24 14:20:00,15.45,15.46,15.43,15.45,66000.0,12.152,12.1599,12.1363,12.152,66000.0
2008-09-24 14:25:00,15.45,15.46,15.43,15.46,39200.0,12.152,12.1599,12.1363,12.1599,39200.0
2008-09-24 14:30:00,15.46,15.49,15.46,15.49,88800.0,12.1599,12.1835,12.1599,12.1835,88800.0
2008-09-24 14:35:00,15.48,15.5,15.47,15.47,72800.0,12.1756,12.1913,12.1677,12.1677,72800.0
2008-09-24 14:40:00,15.47,15.51,15.47,15.49,68000.0,12.1677,12.1992,12.1677,12.1835,68000.0
2008-09-24 14:45:00,15.49,15.51,15.48,15.49,104000.0,12.1835,12.1992,12.1756,12.1835,104000.0
2008-09-24 14:50:00,15.48,15.48,15.45,15.46,31600.0,12.1756,12.1756,12.152,12.1599,31600.0
2008-09-24 14:55:00,15.46,15.47,15.43,15.43,29200.0,12.1599,12.1677,12.1363,12.1363,29200.0
2008-09-24 15:00:00,15.42,15.43,15.41,15.43,18000.0,12.1284,12.1363,12.1205,12.1363,18000.0
2008-09-24 15:05:00,15.43,15.51,15.43,15.5,89600.0,12.1363,12.1992,12.1363,12.1913,89600.0
2008-09-24 15:10:00,15.51,15.51,15.46,15.49,90800.0,12.1992,12.1992,12.1599,12.1835,90800.0
2008-09-24 15:15:00,15.49,15.49,15.42,15.43,274800.0,12.1835,12.1835,12.1284,12.1363,274800.0
2008-09-24 15:20:00,15.43,15.47,15.42,15.46,233600.0,12.1363,12.1677,12.1284,12.1599,233600.0
2008-09-24 15:25:00,15.46,15.47,15.45,15.46,118400.0,12.1599,12.1677,12.152,12.1599,118400.0
2008-09-24 15:30:00,15.46,15.48,15.44,15.45,135200.0,12.1599,12.1756,12.1441,12.152,135200.0
2008-09-24 15:35:00,15.45,15.45,15.37,15.38,187600.0,12.152,12.152,12.0891,12.097,187600.0
2008-09-24 15:40:00,15.38,15.38,15.31,15.37,342000.0,12.097,12.097,12.0419,12.0891,342000.0
2008-09-24 15:45:00,15.37,15.38,15.33,15.36,367200.0,12.0891,12.097,12.0576,12.0812,367200.0
2008-09-24 15:50:00,15.36,15.39,15.34,15.38,70800.0,12.0812,12.1048,12.0655,12.097,70800.0
2008-09-24 15:55:00,15.4,15.4,15.3,15.35,145600.0,12.1127,12.1127,12.034,12.0734,145600.0
2008-09-24 16:00:00,15.31,15.37,15.31,15.37,84800.0,12.0419,12.0891,12.0419,12.0891,84800.0
2008-09-24 16:05:00,15.37,15.37,15.37,15.37,0.0,12.0891,12.0891,12.0891,12.0891,0.0
2008-09-24 16:10:00,15.37,15.37,15.37,15.37,0.0,12.0891,12.0891,12.0891,12.0891,0.0
2008-09-25 09:30:00,15.35,15.38,15.31,15.31,200400.0,12.1085,12.1322,12.0769,12.0769,200400.0
2008-09-25 09:35:00,15.32,15.34,15.3,15.34,122400.0,12.0848,12.1006,12.0691,12.1006,122400.0
2008-09-25 09:40:00,15.36,15.39,15.35,15.37,87200.0,12.1164,12.14,12.1085,12.1243,87200.0
2008-09-25 09:45:00,15.37,15.42,15.37,15.41,113200.0,12.1243,12.1637,12.1243,12.1558,113200.0
2008-09-25 09:50:00,15.41,15.45,15.41,15.44,150800.0,12.1558,12.1874,12.1558,12.1795,150800.0
2008-09-25 09:55:00,15.44,15.47,15.42,15.44,168400.0,12.1795,12.2032,12.1637,12.1795,168400.0
2008-09-25 10:00:00,15.45,15.46,15.4,15.4,191200.0,12.1874,12.1953,12.1479,12.1479,191200.0
2008-09-25 10:05:00,15.4,15.49,15.4,15.47,158800.0,12.1479,12.2189,12.1479,12.2032,158800.0
2008-09-25 10:10:00,15.46,15.5,15.45,15.49,146800.0,12.1953,12.2268,12.1874,12.2189,146800.0
2008-09-25 10:15:00,15.49,15.52,15.49,15.5,167600.0,12.2189,12.2426,12.2189,12.2268,167600.0
2008-09-25 10:20:00,15.49,15.51,15.46,15.48,186400.0,12.2189,12.2347,12.1953,12.211,186400.0
2008-09-25 10:25:00,15.47,15.5,15.46,15.49,183600.0,12.2032,12.2268,12.1953,12.2189,183600.0
2008-09-25 10:30:00,15.49,15.51,15.47,15.49,165600.0,12.2189,12.2347,12.2032,12.2189,165600.0
2008-09-25 10:35:00,15.48,15.52,15.48,15.51,190000.0,12.211,12.2426,12.211,12.2347,190000.0
2008-09-25 10:40:00,15.5,15.52,15.49,15.49,158400.0,12.2268,12.2426,12.2189,12.2189,158400.0
2008-09-25 10:45:00,15.49,15.5,15.48,15.5,159200.0,12.2189,12.2268,12.211,12.2268,159200.0
2008-09-25 10:50:00,15.5,15.51,15.48,15.5,157200.0,12.2268,12.2347,12.211,12.2268,157200.0
2008-09-25 10:55:00,15.49,15.5,15.44,15.46,116800.0,12.2189,12.2268,12.1795,12.1953,116800.0
2008-09-25 11:00:00,15.46,15.47,15.45,15.47,44800.0,12.1953,12.2032,12.1874,12.2032,44800.0
2008-09-25 11:05:00,15.48,15.49,15.43,15.43,52800.0,12.211,12.2189,12.1716,12.1716,52800.0
2008-09-25 11:10:00,15.43,15.46,15.43,15.46,72800.0,12.1716,12.1953,12.1716,12.1953,72800.0
2008-09-25 11:15:00,15.47,15.47,15.45,15.45,52000.0,12.2032,12.2032,12.1874,12.1874,52000.0
2008-09-25 11:20:00,15.46,15.49,15.45,15.48,77200.0,12.1953,12.2189,12.1874,12.211,77200.0
2008-09-25 11:25:00,15.49,15.5,15.48,15.49,66400.0,12.2189,12.2268,12.211,12.2189,66400.0
2008-09-25 11:30:00,15.49,15.51,15.49,15.5,104400.0,12.2189,12.2347,12.2189,12.2268,104400.0
2008-09-25 11:35:00,15.49,15.51,15.49,15.49,30000.0,12.2189,12.2347,12.2189,12.2189,30000.0
2008-09-25 11:40:00,15.49,15.5,15.48,15.5,90400.0,12.2189,12.2268,12.211,12.2268,90400.0
2008-09-25 11:45:00,15.5,15.51,15.49,15.49,59200.0,12.2268,12.2347,12.2189,12.2189,59200.0
2008-09-25 11:50:00,15.49,15.51,15.47,15.48,139200.0,12.2189,12.2347,12.2032,12.211,139200.0
2008-09-25 11:55:00,15.48,15.48,15.46,15.46,63600.0,12.211,12.211,12.1953,12.1953,63600.0
2008-09-25 12:00:00,15.46,15.47,15.46,15.46,47200.0,12.1953,12.2032,12.1953,12.1953,47200.0
2008-09-25 12:05:00,15.46,15.47,15.46,15.46,161200.0,12.1953,12.2032,12.1953,12.1953,161200.0
2008-09-25 12:10:00,15.46,15.47,15.46,15.47,96400.0,12.1953,12.2032,12.1953,12.2032,96400.0
2008-09-25 12:15:00,15.47,15.48,15.46,15.47,120400.0,12.2032,12.211,12.1953,12.2032,120400.0
2008-09-25 12:20:00,15.47,15.48,15.47,15.48,28000.0,12.2032,12.211,12.2032,12.211,28000.0
2008-09-25 12:25:00,15.48,15.49,15.47,15.48,95200.0,12.211,12.2189,12.2032,12.211,95200.0
2008-09-25 12:30:00,15.48,15.51,15.47,15.51,69200.0,12.211,12.2347,12.2032,12.2347,69200.0
2008-09-25 12:35:00,15.51,15.56,15.51,15.55,68400.0,12.2347,12.2741,12.2347,12.2663,68400.0
2008-09-25 12:40:00,15.54,15.54,15.53,15.54,73600.0,12.2584,12.2584,12.2505,12.2584,73600.0
2008-09-25 12:45:00,15.55,15.55,15.53,15.53,179200.0,12.2663,12.2663,12.2505,12.2505,179200.0
2008-09-25 12:50:00,15.53,15.56,15.51,15.52,138400.0,12.2505,12.2741,12.2347,12.2426,138400.0
2008-09-25 12:55:00,15.51,15.56,15.49,15.54,114400.0,12.2347,12.2741,12.2189,12.2584,114400.0
2008-09-25 13:00:00,15.55,15.6,15.55,15.6,263200.0,12.2663,12.3057,12.2663,12.3057,263200.0
2008-09-25 13:05:00,15.6,15.6,15.54,15.55,226400.0,12.3057,12.3057,12.2584,12.2663,226400.0
2008-09-25 13:10:00,15.55,15.55,15.51,15.51,150000.0,12.2663,12.2663,12.2347,12.2347,150000.0
2008-09-25 13:15:00,15.51,15.51,15.48,15.49,114400.0,12.2347,12.2347,12.211,12.2189,114400.0
2008-09-25 13:20:00,15.49,15.49,15.47,15.48,52400.0,12.2189,12.2189,12.2032,12.211,52400.0
2008-09-25 13:25:00,15.48,15.52,15.47,15.52,108800.0,12.211,12.2426,12.2032,12.2426,108800.0
2008-09-25 13:30:00,15.52,15.54,15.51,15.53,159200.0,12.2426,12.2584,12.2347,12.2505,159200.0
2008-09-25 13:35:00,15.53,15.57,15.53,15.57,117200.0,12.2505,12.282,12.2505,12.282,117200.0
2008-09-25 13:40:00,15.56,15.56,15.53,15.54,145200.0,12.2741,12.2741,12.2505,12.2584,145200.0
2008-09-25 13:45:00,15.54,15.59,15.54,15.57,102000.0,12.2584,12.2978,12.2584,12.282,102000.0
2008-09-25 13:50:00,15.57,15.59,15.53,15.54,120000.0,12.282,12.2978,12.2505,12.2584,120000.0
2008-09-25 13:55:00,15.54,15.55,15.53,15.55,93200.0,12.2584,12.2663,12.2505,12.2663,93200.0
2008-09-25 14:00:00,15.56,15.56,15.53,15.55,118400.0,12.2741,12.2741,12.2505,12.2663,118400.0
2008-09-25 14:05:00,15.55,15.55,15.51,15.53,102400.0,12.2663,12.2663,12.2347,12.2505,102400.0
2008-09-25 14:10:00,15.52,15.54,15.5,15.51,122000.0,12.2426,12.2584,12.2268,12.2347,122000.0
2008-09-25 14:15:00,15.5,15.5,15.4,15.43,196000.0,12.2268,12.2268,12.1479,12.1716,196000.0
2008-09-25 14:20:00,15.43,15.46,15.43,15.46,155200.0,12.1716,12.1953,12.1716,12.1953,155200.0
2008-09-25 14:25:00,15.46,15.47,15.44,15.44,154800.0,12.1953,12.2032,12.1795,12.1795,154800.0
2008-09-25 14:30:00,15.44,15.48,15.44,15.47,167600.0,12.1795,12.211,12.1795,12.2032,167600.0
2008-09-25 14:35:00,15.47,15.48,15.47,15.47,85600.0,12.2032,12.211,12.2032,12.2032,85600.0
2008-09-25 14:40:00,15.47,15.49,15.47,15.49,126000.0,12.2032,12.2189,12.2032,12.2189,126000.0
2008-09-25 14:45:00,15.48,15.49,15.46,15.46,358400.0,12.211,12.2189,12.1953,12.1953,358400.0
2008-09-25 14:50:00,15.46,15.47,15.45,15.46,98400.0,12.1953,12.2032,12.1874,12.1953,98400.0
2008-09-25 14:55:00,15.46,15.51,15.46,15.49,152000.0,12.1953,12.2347,12.1953,12.2189,152000.0
2008-09-25 15:00:00,15.49,15.51,15.48,15.5,131200.0,12.2189,12.2347,12.211,12.2268,131200.0
2008-09-25 15:05:00,15.5,15.51,15.47,15.51,197600.0,12.2268,12.2347,12.2032,12.2347,197600.0
2008-09-25 15:10:00,15.51,15.51,15.49,15.49,196800.0,12.2347,12.2347,12.2189,12.2189,196800.0
2008-09-25 15:15:00,15.49,15.52,15.47,15.51,126800.0,12.2189,12.2426,12.2032,12.2347,126800.0
2008-09-25 15:20:00,15.51,15.53,15.5,15.52,117200.0,12.2347,12.2505,12.2268,12.2426,117200.0
2008-09-25 15:25:00,15.52,15.54,15.49,15.51,154000.0,12.2426,12.2584,12.2189,12.2347,154000.0
2008-09-25 15:30:00,15.51,15.53,15.5,15.51,176000.0,12.2347,12.2505,12.2268,12.2347,176000.0
2008-09-25 15:35:00,15.51,15.53,15.49,15.53,228000.0,12.2347,12.2505,12.2189,12.2505,228000.0
2008-09-25 15:40:00,15.52,15.53,15.49,15.49,140800.0,12.2426,12.2505,12.2189,12.2189,140800.0
2008-09-25 15:45:00,15.49,15.49,15.45,15.45,187200.0,12.2189,12.2189,12.1874,12.1874,187200.0
2008-09-25 15:50:00,15.45,15.47,15.43,15.46,475200.0,12.1874,12.2032,12.1716,12.1953,475200.0
2008-09-25 15:55:00,15.46,15.47,15.4,15.41,458000.0,12.1953,12.2032,12.1479,12.1558,458000.0
2008-09-26 09:30:00,15.18,15.18,15.09,15.13,182000.0,11.9744,11.9744,11.9034,11.935,182000.0
2008-09-26 09:35:00,15.12,15.19,15.11,15.15,136400.0,11.9271,11.9823,11.9192,11.9507,136400.0
2008-09-26 09:40:00,15.14,15.19,15.11,15.15,165200.0,11.9428,11.9823,11.9192,11.9507,165200.0
2008-09-26 09:45:00,15.15,15.2,15.13,15.18,160400.0,11.9507,11.9902,11.935,11.9744,160400.0
2008-09-26 09:50:00,15.18,15.23,15.15,15.21,284000.0,11.9744,12.0138,11.9507,11.9981,284000.0
2008-09-26 09:55:00,15.21,15.28,15.2,15.24,160400.0,11.9981,12.0533,11.9902,12.0217,160400.0
2008-09-26 10:00:00,15.25,15.28,15.24,15.26,186800.0,12.0296,12.0533,12.0217,12.0375,186800.0
2008-09-26 10:05:00,15.25,15.25,15.2,15.22,163200.0,12.0296,12.0296,11.9902,12.0059,163200.0
2008-09-26 10:10:00,15.22,15.24,15.21,15.21,164000.0,12.0059,12.0217,11.9981,11.9981,164000.0
2008-09-26 10:15:00,15.21,15.21,15.16,15.16,108000.0,11.9981,11.9981,11.9586,11.9586,108000.0
2008-09-26 10:20:00,15.18,15.2,15.17,15.18,197600.0,11.9744,11.9902,11.9665,11.9744,197600.0
2008-09-26 10:25:00,15.19,15.19,15.17,15.17,109600.0,11.9823,11.9823,11.9665,11.9665,109600.0
2008-09-26 10:30:00,15.17,15.2,15.17,15.2,95200.0,11.9665,11.9902,11.9665,11.9902,95200.0
2008-09-26 10:35:00,15.2,15.23,15.19,15.23,106000.0,11.9902,12.0138,11.9823,12.0138,106000.0
2008-09-26 10:40:00,15.23,15.27,15.23,15.24,130000.0,12.0138,12.0454,12.0138,12.0217,130000.0
2008-09-26 10:45:00,15.23,15.24,15.22,15.22,87200.0,12.0138,12.0217,12.0059,12.0059,87200.0
2008-09-26 10:50:00,15.23,15.25,15.22,15.23,123600.0,12.0138,12.0296,12.0059,12.0138,123600.0
2008-09-26 10:55:00,15.22,15.29,15.22,15.26,146000.0,12.0059,12.0612,12.0059,12.0375,146000.0
2008-09-26 11:00:00,15.25,15.27,15.21,15.22,54800.0,12.0296,12.0454,11.9981,12.0059,54800.0
2008-09-26 11:05:00,15.22,15.24,15.22,15.24,76800.0,12.0059,12.0217,12.0059,12.0217,76800.0
2008-09-26 11:10:00,15.24,15.26,15.19,15.19,88000.0,12.0217,12.0375,11.9823,11.9823,88000.0
2008-09-26 11:15:00,15.18,15.21,15.15,15.2,163200.0,11.9744,11.9981,11.9507,11.9902,163200.0
2008-09-26 11:20:00,15.19,15.2,15.15,15.18,81200.0,11.9823,11.9902,11.9507,11.9744,81200.0
2008-09-26 11:25:00,15.18,15.19,15.16,15.18,62800.0,11.9744,11.9823,11.9586,11.9744,62800.0
2008-09-26 11:30:00,15.18,15.2,15.15,15.18,45200.0,11.9744,11.9902,11.9507,11.9744,45200.0
2008-09-26 11:35:00,15.18,15.18,15.16,15.16,106800.0,11.9744,11.9744,11.9586,11.9586,106800.0
2008-09-26 11:40:00,15.16,15.17,15.15,15.15,68400.0,11.9586,11.9665,11.9507,11.9507,68400.0
2008-09-26 11:45:00,15.15,15.17,15.14,15.15,35200.0,11.9507,11.9665,11.9428,11.9507,35200.0
2008-09-26 11:50:00,15.15,15.16,15.15,15.16,43200.0,11.9507,11.9586,11.9507,11.9586,43200.0
2008-09-26 11:55:00,15.17,15.17,15.15,15.15,54400.0,11.9665,11.9665,11.9507,11.9507,54400.0
2008-09-26 12:00:00,15.15,15.15,15.13,15.15,66000.0,11.9507,11.9507,11.935,11.9507,66000.0
2008-09-26 12:05:00,15.14,15.15,15.13,15.14,71200.0,11.9428,11.9507,11.935,11.9428,71200.0
2008-09-26 12:10:00,15.14,15.15,15.13,15.14,43200.0,11.9428,11.9507,11.935,11.9428,43200.0
2008-09-26 12:15:00,15.15,15.15,15.13,15.14,88400.0,11.9507,11.9507,11.935,11.9428,88400.0
2008-09-26 12:20:00,15.14,15.17,15.14,15.17,116000.0,11.9428,11.9665,11.9428,11.9665,116000.0
2008-09-26 12:25:00,15.17,15.19,15.17,15.19,82800.0,11.9665,11.9823,11.9665,11.9823,82800.0
2008-09-26 12:30:00,15.18,15.2,15.18,15.19,54800.0,11.9744,11.9902,11.9744,11.9823,54800.0
2008-09-26 12:35:00,15.19,15.19,15.14,15.16,72000.0,11.9823,11.9823,11.9428,11.9586,72000.0
2008-09-26 12:40:00,15.15,15.17,15.15,15.16,57200.0,11.9507,11.9665,11.9507,11.9586,57200.0
2008-09-26 12:45:00,15.16,15.2,15.16,15.2,102000.0,11.9586,11.9902,11.9586,11.9902,102000.0
2008-09-26 12:50:00,15.2,15.22,15.2,15.21,92400.0,11.9902,12.0059,11.9902,11.9981,92400.0
2008-09-26 12:55:00,15.22,15.22,15.21,15.22,92000.0,12.0059,12.0059,11.9981,12.0059,92000.0
2008-09-26 13:00:00,15.22,15.24,15.22,15.23,105200.0,12.0059,12.0217,12.0059,12.0138,105200.0
2008-09-26 13:05:00,15.23,15.27,15.23,15.27,104400.0,12.0138,12.0454,12.0138,12.0454,104400.0
2008-09-26 13:10:00,15.27,15.33,15.27,15.33,162800.0,12.0454,12.0927,12.0454,12.0927,162800.0
2008-09-26 13:15:00,15.33,15.34,15.31,15.31,50800.0,12.0927,12.1006,12.0769,12.0769,50800.0
2008-09-26 13:20:00,15.32,15.34,15.31,15.33,37600.0,12.0848,12.1006,12.0769,12.0927,37600.0
2008-09-26 13:25:00,15.33,15.35,15.3,15.3,48400.0,12.0927,12.1085,12.0691,12.0691,48400.0
2008-09-26 13:30:00,15.3,15.3,15.28,15.29,76000.0,12.0691,12.0691,12.0533,12.0612,76000.0
2008-09-26 13:35:00,15.29,15.3,15.28,15.3,76000.0,12.0612,12.0691,12.0533,12.0691,76000.0
2008-09-26 13:40:00,15.3,15.36,15.3,15.34,110800.0,12.0691,12.1164,12.0691,12.1006,110800.0
2008-09-26 13:45:00,15.34,15.35,15.34,15.34,67600.0,12.1006,12.1085,12.1006,12.1006,67600.0
2008-09-26 13:50:00,15.34,15.34,15.3,15.3,47200.0,12.1006,12.1006,12.0691,12.0691,47200.0
2008-09-26 13:55:00,15.31,15.32,15.3,15.32,88800.0,12.0769,12.0848,12.0691,12.0848,88800.0
2008-09-26 14:00:00,15.32,15.32,15.3,15.31,81600.0,12.0848,12.0848,12.0691,12.0769,81600.0
2008-09-26 14:05:00,15.3,15.31,15.3,15.3,59200.0,12.0691,12.0769,12.0691,12.0691,59200.0
2008-09-26 14:10:00,15.3,15.33,15.3,15.33,37600.0,12.0691,12.0927,12.0691,12.0927,37600.0
2008-09-26 14:15:00,15.33,15.38,15.33,15.38,68800.0,12.0927,12.1322,12.0927,12.1322,68800.0
2008-09-26 14:20:00,15.38,15.38,15.36,15.36,55200.0,12.1322,12.1322,12.1164,12.1164,55200.0
2008-09-26 14:25:00,15.35,15.36,15.32,15.32,142000.0,12.1085,12.1164,12.0848,12.0848,142000.0
2008-09-26 14:30:00,15.33,15.33,15.3,15.3,85200.0,12.0927,12.0927,12.0691,12.0691,85200.0
2008-09-26 14:35:00,15.3,15.33,15.3,15.32,70000.0,12.0691,12.0927,12.0691,12.0848,70000.0
2008-09-26 14:40:00,15.32,15.33,15.29,15.33,66000.0,12.0848,12.0927,12.0612,12.0927,66000.0
2008-09-26 14:45:00,15.33,15.34,15.32,15.33,83600.0,12.0927,12.1006,12.0848,12.0927,83600.0
2008-09-26 14:50:00,15.34,15.34,15.31,15.32,51600.0,12.1006,12.1006,12.0769,12.0848,51600.0
2008-09-26 14:55:00,15.32,15.33,15.29,15.29,122000.0,12.0848,12.0927,12.0612,12.0612,122000.0
2008-09-26 15:00:00,15.29,15.3,15.23,15.23,216000.0,12.0612,12.0691,12.0138,12.0138,216000.0
2008-09-26 15:05:00,15.23,15.26,15.2,15.21,240000.0,12.0138,12.0375,11.9902,11.9981,240000.0
2008-09-26 15:10:00,15.21,15.26,15.21,15.26,168000.0,11.9981,12.0375,11.9981,12.0375,168000.0
2008-09-26 15:15:00,15.26,15.27,15.24,15.24,140000.0,12.0375,12.0454,12.0217,12.0217,140000.0
2008-09-26 15:20:00,15.24,15.31,15.24,15.31,176000.0,12.0217,12.0769,12.0217,12.0769,176000.0
2008-09-26 15:25:00,15.32,15.37,15.32,15.36,134000.0,12.0848,12.1243,12.0848,12.1164,134000.0
2008-09-26 15:30:00,15.36,15.37,15.31,15.32,249200.0,12.1164,12.1243,12.0769,12.0848,249200.0
2008-09-26 15:35:00,15.31,15.35,15.31,15.34,76000.0,12.0769,12.1085,12.0769,12.1006,76000.0
2008-09-26 15:40:00,15.34,15.36,15.33,15.36,126000.0,12.1006,12.1164,12.0927,12.1164,126000.0
2008-09-26 15:45:00,15.37,15.39,15.37,15.37,120000.0,12.1243,12.14,12.1243,12.1243,120000.0
2008-09-26 15:50:00,15.37,15.4,15.37,15.4,318400.0,12.1243,12.1479,12.1243,12.1479,318400.0
2008-09-26 15:55:00,15.4,15.46,15.39,15.46,308000.0,12.1479,12.1953,12.14,12.1953,308000.0
2008-09-29 09:30:00,15.15,15.26,15.04,15.09,160800.0,11.9507,12.0375,11.864,11.9034,160800.0
2008-09-29 09:35:00,15.07,15.11,15.06,15.06,60000.0,11.8876,11.9192,11.8797,11.8797,60000.0
2008-09-29 09:40:00,15.04,15.06,15.02,15.06,51600.0,11.864,11.8797,11.8482,11.8797,51600.0
2008-09-29 09:45:00,15.05,15.06,14.99,15.0,136800.0,11.8718,11.8797,11.8245,11.8324,136800.0
2008-09-29 09:50:00,14.99,14.99,14.85,14.86,239200.0,11.8245,11.8245,11.7141,11.722,239200.0
2008-09-29 09:55:00,14.86,14.96,14.84,14.93,194800.0,11.722,11.8009,11.7062,11.7772,194800.0
2008-09-29 10:00:00,14.92,14.99,14.91,14.96,166400.0,11.7693,11.8245,11.7614,11.8009,166400.0
2008-09-29 10:05:00,14.96,15.01,14.96,14.97,60000.0,11.8009,11.8403,11.8009,11.8087,60000.0
2008-09-29 10:10:00,14.97,15.01,14.94,14.97,168800.0,11.8087,11.8403,11.7851,11.8087,168800.0
2008-09-29 10:15:00,14.97,14.97,14.91,14.94,121200.0,11.8087,11.8087,11.7614,11.7851,121200.0
2008-09-29 10:20:00,14.94,14.96,14.88,14.88,206400.0,11.7851,11.8009,11.7377,11.7377,206400.0
2008-09-29 10:25:00,14.88,14.94,14.88,14.93,88800.0,11.7377,11.7851,11.7377,11.7772,88800.0
2008-09-29 10:30:00,14.93,14.98,14.92,14.96,79600.0,11.7772,11.8166,11.7693,11.8009,79600.0
2008-09-29 10:35:00,14.97,14.99,14.96,14.97,55600.0,11.8087,11.8245,11.8009,11.8087,55600.0
2008-09-29 10:40:00,14.97,14.97,14.95,14.96,59600.0,11.8087,11.8087,11.793,11.8009,59600.0
2008-09-29 10:45:00,14.95,15.03,14.95,15.02,88400.0,11.793,11.8561,11.793,11.8482,88400.0
2008-09-29 10:50:00,15.03,15.03,15.01,15.01,30800.0,11.8561,11.8561,11.8403,11.8403,30800.0
2008-09-29 10:55:00,15.01,15.03,14.99,15.03,66000.0,11.8403,11.8561,11.8245,11.8561,66000.0
2008-09-29 11:00:00,15.03,15.05,15.02,15.04,103600.0,11.8561,11.8718,11.8482,11.864,103600.0
2008-09-29 11:05:00,15.04,15.08,15.03,15.08,56400.0,11.864,11.8955,11.8561,11.8955,56400.0
2008-09-29 11:10:00,15.08,15.09,15.03,15.05,51200.0,11.8955,11.9034,11.8561,11.8718,51200.0
2008-09-29 11:15:00,15.05,15.05,15.02,15.03,72000.0,11.8718,11.8718,11.8482,11.8561,72000.0
2008-09-29 11:20:00,15.03,15.05,15.03,15.03,80000.0,11.8561,11.8718,11.8561,11.8561,80000.0
2008-09-29 11:25:00,15.03,15.05,15.03,15.04,33600.0,11.8561,11.8718,11.8561,11.864,33600.0
2008-09-29 11:30:00,15.03,15.03,15.0,15.0,66400.0,11.8561,11.8561,11.8324,11.8324,66400.0
2008-09-29 11:35:00,14.99,15.02,14.99,15.01,54000.0,11.8245,11.8482,11.8245,11.8403,54000.0
2008-09-29 11:40:00,15.01,15.01,14.99,14.99,50000.0,11.8403,11.8403,11.8245,11.8245,50000.0
2008-09-29 11:45:00,14.99,15.05,14.98,15.04,55600.0,11.8245,11.8718,11.8166,11.864,55600.0
2008-09-29 11:50:00,15.04,15.04,15.02,15.02,45600.0,11.864,11.864,11.8482,11.8482,45600.0
2008-09-29 11:55:00,15.02,15.03,14.99,14.99,21600.0,11.8482,11.8561,11.8245,11.8245,21600.0
2008-09-29 12:00:00,14.99,14.99,14.97,14.97,64000.0,11.8245,11.8245,11.8087,11.8087,64000.0
2008-09-29 12:05:00,14.97,14.98,14.96,14.96,46800.0,11.8087,11.8166,11.8009,11.8009,46800.0
2008-09-29 12:10:00,14.96,14.99,14.94,14.95,120800.0,11.8009,11.8245,11.7851,11.793,120800.0
2008-09-29 12:15:00,14.95,14.95,14.84,14.85,212800.0,11.793,11.793,11.7062,11.7141,212800.0
2008-09-29 12:20:00,14.84,14.88,14.84,14.87,138000.0,11.7062,11.7377,11.7062,11.7299,138000.0
2008-09-29 12:25:00,14.86,14.9,14.85,14.88,147200.0,11.722,11.7535,11.7141,11.7377,147200.0
2008-09-29 12:30:00,14.88,14.92,14.85,14.9,144800.0,11.7377,11.7693,11.7141,11.7535,144800.0
2008-09-29 12:35:00,14.9,14.94,14.89,14.93,73200.0,11.7535,11.7851,11.7456,11.7772,73200.0
2008-09-29 12:40:00,14.93,15.01,14.93,15.0,131200.0,11.7772,11.8403,11.7772,11.8324,131200.0
2008-09-29 12:45:00,15.0,15.02,14.98,14.99,78800.0,11.8324,11.8482,11.8166,11.8245,78800.0
2008-09-29 12:50:00,14.99,14.99,14.98,14.99,43200.0,11.8245,11.8245,11.8166,11.8245,43200.0
2008-09-29 12:55:00,14.99,14.99,14.95,14.95,37600.0,11.8245,11.8245,11.793,11.793,37600.0
2008-09-29 13:00:00,14.95,14.95,14.92,14.92,100800.0,11.793,11.793,11.7693,11.7693,100800.0
2008-09-29 13:05:00,14.92,14.93,14.88,14.88,66000.0,11.7693,11.7772,11.7377,11.7377,66000.0
2008-09-29 13:10:00,14.89,14.9,14.86,14.88,94800.0,11.7456,11.7535,11.722,11.7377,94800.0
2008-09-29 13:15:00,14.88,14.9,14.88,14.9,68400.0,11.7377,11.7535,11.7377,11.7535,68400.0
2008-09-29 13:20:00,14.89,14.93,14.87,14.92,146800.0,11.7456,11.7772,11.7299,11.7693,146800.0
2008-09-29 13:25:00,14.93,15.01,14.92,14.98,62800.0,11.7772,11.8403,11.7693,11.8166,62800.0
2008-09-29 13:30:00,14.97,15.01,14.97,14.98,31200.0,11.8087,11.8403,11.8087,11.8166,31200.0
2008-09-29 13:35:00,14.95,14.97,14.89,14.94,97200.0,11.793,11.8087,11.7456,11.7851,97200.0
2008-09-29 13:40:00,14.91,14.94,14.65,14.67,305600.0,11.7614,11.7851,11.5563,11.5721,305600.0
2008-09-29 13:45:00,14.74,14.74,14.45,14.67,320000.0,11.6273,11.6273,11.3985,11.5721,320000.0
2008-09-29 13:50:00,14.68,14.88,14.65,14.86,374800.0,11.58,11.7377,11.5563,11.722,374800.0
2008-09-29 13:55:00,14.9,14.9,14.69,14.69,233600.0,11.7535,11.7535,11.5879,11.5879,233600.0
2008-09-29 14:00:00,14.69,14.82,14.69,14.78,363600.0,11.5879,11.6904,11.5879,11.6589,363600.0
2008-09-29 14:05:00,14.77,14.84,14.53,14.69,630800.0,11.651,11.7062,11.4617,11.5879,630800.0
2008-09-29 14:10:00,14.69,14.7,14.59,14.69,269600.0,11.5879,11.5958,11.509,11.5879,269600.0
2008-09-29 14:15:00,14.66,14.74,14.65,14.72,170800.0,11.5642,11.6273,11.5563,11.6115,170800.0
2008-09-29 14:20:00,14.72,14.77,14.68,14.72,96400.0,11.6115,11.651,11.58,11.6115,96400.0
2008-09-29 14:25:00,14.73,14.77,14.63,14.66,218800.0,11.6194,11.651,11.5405,11.5642,218800.0
2008-09-29 14:30:00,14.68,14.71,14.66,14.67,39200.0,11.58,11.6036,11.5642,11.5721,39200.0
2008-09-29 14:35:00,14.68,14.71,14.64,14.65,70000.0,11.58,11.6036,11.5484,11.5563,70000.0
2008-09-29 14:40:00,14.66,14.71,14.66,14.71,66000.0,11.5642,11.6036,11.5642,11.6036,66000.0
2008-09-29 14:45:00,14.71,14.72,14.69,14.71,148800.0,11.6036,11.6115,11.5879,11.6036,148800.0
2008-09-29 14:50:00,14.72,14.73,14.7,14.71,38400.0,11.6115,11.6194,11.5958,11.6036,38400.0
2008-09-29 14:55:00,14.71,14.71,14.65,14.65,80400.0,11.6036,11.6036,11.5563,11.5563,80400.0
2008-09-29 15:00:00,14.66,14.7,14.65,14.65,34000.0,11.5642,11.5958,11.5563,11.5563,34000.0
2008-09-29 15:05:00,14.65,14.65,14.63,14.64,50800.0,11.5563,11.5563,11.5405,11.5484,50800.0
2008-09-29 15:10:00,14.64,14.69,14.6,14.67,148400.0,11.5484,11.5879,11.5169,11.5721,148400.0
2008-09-29 15:15:00,14.66,14.67,14.59,14.59,68000.0,11.5642,11.5721,11.509,11.509,68000.0
2008-09-29 15:20:00,14.58,14.6,14.56,14.57,160800.0,11.5011,11.5169,11.4853,11.4932,160800.0
2008-09-29 15:25:00,14.58,14.58,14.45,14.47,699600.0,11.5011,11.5011,11.3985,11.4143,699600.0
2008-09-29 15:30:00,14.47,14.52,14.45,14.52,242000.0,11.4143,11.4538,11.3985,11.4538,242000.0
2008-09-29 15:35:00,14.51,14.56,14.51,14.55,112000.0,11.4459,11.4853,11.4459,11.4774,112000.0
2008-09-29 15:40:00,14.54,14.62,14.54,14.62,103600.0,11.4695,11.5326,11.4695,11.5326,103600.0
2008-09-29 15:45:00,14.61,14.62,14.56,14.57,221600.0,11.5248,11.5326,11.4853,11.4932,221600.0
2008-09-29 15:50:00,14.56,14.58,14.53,14.57,140800.0,11.4853,11.5011,11.4617,11.4932,140800.0
2008-09-29 15:55:00,14.56,14.59,14.43,14.46,206800.0,11.4853,11.509,11.3828,11.4064,206800.0
2008-09-30 09:30:00,14.96,14.96,14.51,14.75,235200.0,11.8009,11.8009,11.4459,11.6352,235200.0
2008-09-30 09:35:00,14.63,14.66,14.58,14.6,127600.0,11.5405,11.5642,11.5011,11.5169,127600.0
2008-09-30 09:40:00,14.6,14.63,14.57,14.62,240000.0,11.5169,11.5405,11.4932,11.5326,240000.0
2008-09-30 09:45:00,14.62,14.62,14.52,14.52,126800.0,11.5326,11.5326,11.4538,11.4538,126800.0
2008-09-30 09:50:00,14.53,14.57,14.52,14.54,60800.0,11.4617,11.4932,11.4538,11.4695,60800.0
2008-09-30 09:55:00,14.54,14.54,14.5,14.51,52400.0,11.4695,11.4695,11.438,11.4459,52400.0
2008-09-30 10:00:00,14.52,14.63,14.51,14.63,146000.0,11.4538,11.5405,11.4459,11.5405,146000.0
2008-09-30 10:05:00,14.64,14.64,14.59,14.59,57200.0,11.5484,11.5484,11.509,11.509,57200.0
2008-09-30 10:10:00,14.6,14.65,14.6,14.65,131600.0,11.5169,11.5563,11.5169,11.5563,131600.0
2008-09-30 10:15:00,14.67,14.67,14.65,14.65,56800.0,11.5721,11.5721,11.5563,11.5563,56800.0
2008-09-30 10:20:00,14.65,14.66,14.63,14.63,140800.0,11.5563,11.5642,11.5405,11.5405,140800.0
2008-09-30 10:25:00,14.63,14.68,14.61,14.62,120800.0,11.5405,11.58,11.5248,11.5326,120800.0
2008-09-30 10:30:00,14.62,14.74,14.61,14.62,173600.0,11.5326,11.6273,11.5248,11.5326,173600.0
2008-09-30 10:35:00,14.63,14.69,14.61,14.62,168800.0,11.5405,11.5879,11.5248,11.5326,168800.0
2008-09-30 10:40:00,14.62,14.65,14.61,14.65,133600.0,11.5326,11.5563,11.5248,11.5563,133600.0
2008-09-30 10:45:00,14.65,14.68,14.64,14.67,127200.0,11.5563,11.58,11.5484,11.5721,127200.0
2008-09-30 10:50:00,14.67,14.67,14.63,14.65,85200.0,11.5721,11.5721,11.5405,11.5563,85200.0
2008-09-30 10:55:00,14.65,14.65,14.61,14.62,102400.0,11.5563,11.5563,11.5248,11.5326,102400.0
2008-09-30 11:00:00,14.62,14.63,14.61,14.63,67600.0,11.5326,11.5405,11.5248,11.5405,67600.0
2008-09-30 11:05:00,14.63,14.64,14.62,14.64,70800.0,11.5405,11.5484,11.5326,11.5484,70800.0
2008-09-30 11:10:00,14.64,14.65,14.63,14.65,50000.0,11.5484,11.5563,11.5405,11.5563,50000.0
2008-09-30 11:15:00,14.65,14.65,14.63,14.63,68000.0,11.5563,11.5563,11.5405,11.5405,68000.0
2008-09-30 11:20:00,14.63,14.64,14.61,14.62,58000.0,11.5405,11.5484,11.5248,11.5326,58000.0
2008-09-30 11:25:00,14.62,14.67,14.61,14.67,104400.0,11.5326,11.5721,11.5248,11.5721,104400.0
2008-09-30 11:30:00,14.66,14.66,14.62,14.63,42400.0,11.5642,11.5642,11.5326,11.5405,42400.0
2008-09-30 11:35:00,14.63,14.63,14.6,14.62,48400.0,11.5405,11.5405,11.5169,11.5326,48400.0
2008-09-30 11:40:00,14.62,14.64,14.61,14.63,47200.0,11.5326,11.5484,11.5248,11.5405,47200.0
2008-09-30 11:45:00,14.63,14.68,14.63,14.67,58800.0,11.5405,11.58,11.5405,11.5721,58800.0
2008-09-30 11:50:00,14.68,14.68,14.67,14.68,49600.0,11.58,11.58,11.5721,11.58,49600.0
2008-09-30 11:55:00,14.68,14.71,14.68,14.7,61200.0,11.58,11.6036,11.58,11.5958,61200.0
2008-09-30 12:00:00,14.71,14.71,14.66,14.66,49200.0,11.6036,11.6036,11.5642,11.5642,49200.0
2008-09-30 12:05:00,14.66,14.67,14.62,14.65,104400.0,11.5642,11.5721,11.5326,11.5563,104400.0
2008-09-30 12:10:00,14.65,14.66,14.64,14.65,83600.0,11.5563,11.5642,11.5484,11.5563,83600.0
2008-09-30 12:15:00,14.65,14.65,14.63,14.65,19600.0,11.5563,11.5563,11.5405,11.5563,19600.0
2008-09-30 12:20:00,14.65,14.65,14.62,14.62,55200.0,11.5563,11.5563,11.5326,11.5326,55200.0
2008-09-30 12:25:00,14.62,14.62,14.61,14.62,24000.0,11.5326,11.5326,11.5248,11.5326,24000.0
2008-09-30 12:30:00,14.62,14.64,14.62,14.63,26800.0,11.5326,11.5484,11.5326,11.5405,26800.0
2008-09-30 12:35:00,14.64,14.64,14.63,14.64,26800.0,11.5484,11.5484,11.5405,11.5484,26800.0
2008-09-30 12:40:00,14.64,14.68,14.64,14.67,32400.0,11.5484,11.58,11.5484,11.5721,32400.0
2008-09-30 12:45:00,14.67,14.68,14.66,14.68,22400.0,11.5721,11.58,11.5642,11.58,22400.0
2008-09-30 12:50:00,14.68,14.68,14.64,14.64,17600.0,11.58,11.58,11.5484,11.5484,17600.0
2008-09-30 12:55:00,14.65,14.67,14.63,14.67,51200.0,11.5563,11.5721,11.5405,11.5721,51200.0
2008-09-30 13:00:00,14.67,14.67,14.62,14.63,61600.0,11.5721,11.5721,11.5326,11.5405,61600.0
2008-09-30 13:05:00,14.63,14.63,14.62,14.63,47600.0,11.5405,11.5405,11.5326,11.5405,47600.0
2008-09-30 13:10:00,14.63,14.66,14.61,14.65,34000.0,11.5405,11.5642,11.5248,11.5563,34000.0
2008-09-30 13:15:00,14.66,14.68,14.65,14.67,48400.0,11.5642,11.58,11.5563,11.5721,48400.0
2008-09-30 13:20:00,14.67,14.68,14.66,14.68,58800.0,11.5721,11.58,11.5642,11.58,58800.0
2008-09-30 13:25:00,14.68,14.73,14.67,14.72,64000.0,11.58,11.6194,11.5721,11.6115,64000.0
2008-09-30 13:30:00,14.73,14.77,14.73,14.76,40800.0,11.6194,11.651,11.6194,11.6431,40800.0
2008-09-30 13:35:00,14.75,14.78,14.74,14.76,51600.0,11.6352,11.6589,11.6273,11.6431,51600.0
2008-09-30 13:40:00,14.77,14.77,14.72,14.72,115600.0,11.651,11.651,11.6115,11.6115,115600.0
2008-09-30 13:45:00,14.72,14.73,14.69,14.71,696400.0,11.6115,11.6194,11.5879,11.6036,696400.0
2008-09-30 13:50:00,14.71,14.73,14.7,14.72,99200.0,11.6036,11.6194,11.5958,11.6115,99200.0
2008-09-30 13:55:00,14.73,14.74,14.72,14.73,86000.0,11.6194,11.6273,11.6115,11.6194,86000.0
2008-09-30 14:00:00,14.74,14.74,14.72,14.72,57200.0,11.6273,11.6273,11.6115,11.6115,57200.0
2008-09-30 14:05:00,14.73,14.76,14.73,14.75,58000.0,11.6194,11.6431,11.6194,11.6352,58000.0
2008-09-30 14:10:00,14.75,14.78,14.74,14.77,56800.0,11.6352,11.6589,11.6273,11.651,56800.0
2008-09-30 14:15:00,14.77,14.77,14.74,14.76,29600.0,11.651,11.651,11.6273,11.6431,29600.0
2008-09-30 14:20:00,14.76,14.8,14.74,14.79,63200.0,11.6431,11.6746,11.6273,11.6668,63200.0
2008-09-30 14:25:00,14.81,14.82,14.8,14.82,52400.0,11.6825,11.6904,11.6746,11.6904,52400.0
2008-09-30 14:30:00,14.82,14.84,14.81,14.83,65200.0,11.6904,11.7062,11.6825,11.6983,65200.0
2008-09-30 14:35:00,14.84,14.84,14.81,14.81,37200.0,11.7062,11.7062,11.6825,11.6825,37200.0
2008-09-30 14:40:00,14.81,14.83,14.79,14.82,41600.0,11.6825,11.6983,11.6668,11.6904,41600.0
2008-09-30 14:45:00,14.82,14.83,14.8,14.8,30400.0,11.6904,11.6983,11.6746,11.6746,30400.0
2008-09-30 14:50:00,14.82,14.84,14.8,14.83,56000.0,11.6904,11.7062,11.6746,11.6983,56000.0
2008-09-30 14:55:00,14.84,14.85,14.8,14.82,47200.0,11.7062,11.7141,11.6746,11.6904,47200.0
2008-09-30 15:00:00,14.83,14.85,14.81,14.84,72400.0,11.6983,11.7141,11.6825,11.7062,72400.0
2008-09-30 15:05:00,14.84,14.88,14.84,14.87,393200.0,11.7062,11.7377,11.7062,11.7299,393200.0
2008-09-30 15:10:00,14.87,14.87,14.77,14.78,113600.0,11.7299,11.7299,11.651,11.6589,113600.0
2008-09-30 15:15:00,14.78,14.82,14.76,14.81,188800.0,11.6589,11.6904,11.6431,11.6825,188800.0
2008-09-30 15:20:00,14.81,14.88,14.8,14.87,103600.0,11.6825,11.7377,11.6746,11.7299,103600.0
2008-09-30 15:25:00,14.88,14.88,14.84,14.85,51200.0,11.7377,11.7377,11.7062,11.7141,51200.0
2008-09-30 15:30:00,14.86,14.86,14.81,14.83,54800.0,11.722,11.722,11.6825,11.6983,54800.0
2008-09-30 15:35:00,14.83,14.84,14.8,14.83,93600.0,11.6983,11.7062,11.6746,11.6983,93600.0
2008-09-30 15:40:00,14.84,14.91,14.84,14.9,144000.0,11.7062,11.7614,11.7062,11.7535,144000.0
2008-09-30 15:45:00,14.9,14.96,14.88,14.93,300000.0,11.7535,11.8009,11.7377,11.7772,300000.0
2008-09-30 15:50:00,14.92,14.93,14.88,14.92,244800.0,11.7693,11.7772,11.7377,11.7693,244800.0
2008-09-30 15:55:00,14.92,15.03,14.91,15.02,166800.0,11.7693,11.8561,11.7614,11.8482,166800.0
2008-09-30 16:00:00,14.88,14.95,14.88,14.95,51200.0,11.7377,11.793,11.7377,11.793,51200.0
2008-09-30 16:05:00,14.95,14.95,14.95,14.95,0.0,11.793,11.793,11.793,11.793,0.0
2008-09-30 16:10:00,14.95,14.95,14.95,14.95,0.0,11.793,11.793,11.793,11.793,0.0
2008-10-01 09:30:00,14.78,14.84,14.74,14.74,141200.0,11.6589,11.7062,11.6273,11.6273,141200.0
2008-10-01 09:35:00,14.74,14.76,14.71,14.72,102000.0,11.6273,11.6431,11.6036,11.6115,102000.0
2008-10-01 09:40:00,14.71,14.77,14.71,14.76,50000.0,11.6036,11.651,11.6036,11.6431,50000.0
2008-10-01 09:45:00,14.76,14.81,14.76,14.81,53200.0,11.6431,11.6825,11.6431,11.6825,53200.0
2008-10-01 09:50:00,14.81,14.81,14.77,14.78,78000.0,11.6825,11.6825,11.651,11.6589,78000.0
2008-10-01 09:55:00,14.78,14.81,14.76,14.79,122800.0,11.6589,11.6825,11.6431,11.6668,122800.0
2008-10-01 10:00:00,14.8,14.8,14.71,14.72,192000.0,11.6746,11.6746,11.6036,11.6115,192000.0
2008-10-01 10:05:00,14.72,14.74,14.71,14.71,72400.0,11.6115,11.6273,11.6036,11.6036,72400.0
2008-10-01 10:10:00,14.72,14.72,14.7,14.72,95200.0,11.6115,11.6115,11.5958,11.6115,95200.0
2008-10-01 10:15:00,14.72,14.78,14.7,14.78,43600.0,11.6115,11.6589,11.5958,11.6589,43600.0
2008-10-01 10:20:00,14.78,14.79,14.76,14.78,60000.0,11.6589,11.6668,11.6431,11.6589,60000.0
2008-10-01 10:25:00,14.78,14.79,14.76,14.78,85600.0,11.6589,11.6668,11.6431,11.6589,85600.0
2008-10-01 10:30:00,14.79,14.79,14.76,14.76,64000.0,11.6668,11.6668,11.6431,11.6431,64000.0
2008-10-01 10:35:00,14.76,14.76,14.7,14.7,268400.0,11.6431,11.6431,11.5958,11.5958,268400.0
2008-10-01 10:40:00,14.7,14.72,14.7,14.71,131600.0,11.5958,11.6115,11.5958,11.6036,131600.0
2008-10-01 10:45:00,14.7,14.7,14.68,14.68,254800.0,11.5958,11.5958,11.58,11.58,254800.0
2008-10-01 10:50:00,14.68,14.69,14.65,14.69,112400.0,11.58,11.5879,11.5563,11.5879,112400.0
2008-10-01 10:55:00,14.69,14.7,14.66,14.67,89200.0,11.5879,11.5958,11.5642,11.5721,89200.0
2008-10-01 11:00:00,14.67,14.69,14.65,14.65,149600.0,11.5721,11.5879,11.5563,11.5563,149600.0
2008-10-01 11:05:00,14.65,14.68,14.65,14.66,212000.0,11.5563,11.58,11.5563,11.5642,212000.0
2008-10-01 11:10:00,14.66,14.68,14.64,14.65,89200.0,11.5642,11.58,11.5484,11.5563,89200.0
2008-10-01 11:15:00,14.66,14.68,14.65,14.68,137200.0,11.5642,11.58,11.5563,11.58,137200.0
2008-10-01 11:20:00,14.69,14.71,14.68,14.71,80400.0,11.5879,11.6036,11.58,11.6036,80400.0
2008-10-01 11:25:00,14.71,14.74,14.71,14.72,70400.0,11.6036,11.6273,11.6036,11.6115,70400.0
2008-10-01 11:30:00,14.72,14.72,14.7,14.7,54400.0,11.6115,11.6115,11.5958,11.5958,54400.0
2008-10-01 11:35:00,14.7,14.73,14.7,14.73,136000.0,11.5958,11.6194,11.5958,11.6194,136000.0
2008-10-01 11:40:00,14.73,14.73,14.71,14.71,36400.0,11.6194,11.6194,11.6036,11.6036,36400.0
2008-10-01 11:45:00,14.71,14.71,14.69,14.71,52000.0,11.6036,11.6036,11.5879,11.6036,52000.0
2008-10-01 11:50:00,14.7,14.72,14.7,14.72,40000.0,11.5958,11.6115,11.5958,11.6115,40000.0
2008-10-01 11:55:00,14.71,14.72,14.71,14.71,46800.0,11.6036,11.6115,11.6036,11.6036,46800.0
2008-10-01 12:00:00,14.71,14.71,14.69,14.7,36400.0,11.6036,11.6036,11.5879,11.5958,36400.0
2008-10-01 12:05:00,14.7,14.71,14.7,14.71,29200.0,11.5958,11.6036,11.5958,11.6036,29200.0
2008-10-01 12:10:00,14.71,14.72,14.7,14.71,31600.0,11.6036,11.6115,11.5958,11.6036,31600.0
2008-10-01 12:15:00,14.72,14.79,14.72,14.74,99200.0,11.6115,11.6668,11.6115,11.6273,99200.0
2008-10-01 12:20:00,14.74,14.75,14.72,14.75,65200.0,11.6273,11.6352,11.6115,11.6352,65200.0
2008-10-01 12:25:00,14.75,14.75,14.72,14.72,78800.0,11.6352,11.6352,11.6115,11.6115,78800.0
2008-10-01 12:30:00,14.73,14.82,14.72,14.82,210800.0,11.6194,11.6904,11.6115,11.6904,210800.0
2008-10-01 12:35:00,14.82,14.83,14.82,14.82,88800.0,11.6904,11.6983,11.6904,11.6904,88800.0
2008-10-01 12:40:00,14.82,14.83,14.79,14.79,115200.0,11.6904,11.6983,11.6668,11.6668,115200.0
2008-10-01 12:45:00,14.79,14.81,14.78,14.81,36800.0,11.6668,11.6825,11.6589,11.6825,36800.0
2008-10-01 12:50:00,14.81,14.85,14.81,14.82,41600.0,11.6825,11.7141,11.6825,11.6904,41600.0
2008-10-01 12:55:00,14.81,14.82,14.81,14.81,51200.0,11.6825,11.6904,11.6825,11.6825,51200.0
2008-10-01 13:00:00,14.81,14.81,14.77,14.77,28000.0,11.6825,11.6825,11.651,11.651,28000.0
2008-10-01 13:05:00,14.77,14.78,14.76,14.78,92000.0,11.651,11.6589,11.6431,11.6589,92000.0
2008-10-01 13:10:00,14.79,14.8,14.77,14.77,64000.0,11.6668,11.6746,11.651,11.651,64000.0
2008-10-01 13:15:00,14.77,14.77,14.76,14.76,44800.0,11.651,11.651,11.6431,11.6431,44800.0
2008-10-01 13:20:00,14.75,14.76,14.75,14.76,24800.0,11.6352,11.6431,11.6352,11.6431,24800.0
2008-10-01 13:25:00,14.76,14.78,14.75,14.77,40000.0,11.6431,11.6589,11.6352,11.651,40000.0
2008-10-01 13:30:00,14.78,14.78,14.71,14.72,78000.0,11.6589,11.6589,11.6036,11.6115,78000.0
2008-10-01 13:35:00,14.72,14.74,14.72,14.74,51600.0,11.6115,11.6273,11.6115,11.6273,51600.0
2008-10-01 13:40:00,14.75,14.81,14.67,14.81,162800.0,11.6352,11.6825,11.5721,11.6825,162800.0
2008-10-01 13:45:00,14.81,14.83,14.7,14.7,212800.0,11.6825,11.6983,11.5958,11.5958,212800.0
2008-10-01 13:50:00,14.72,14.81,14.72,14.8,145200.0,11.6115,11.6825,11.6115,11.6746,145200.0
2008-10-01 13:55:00,14.78,14.79,14.72,14.74,71200.0,11.6589,11.6668,11.6115,11.6273,71200.0
2008-10-01 14:00:00,14.74,14.76,14.71,14.73,104800.0,11.6273,11.6431,11.6036,11.6194,104800.0
2008-10-01 14:05:00,14.74,14.78,14.74,14.77,123200.0,11.6273,11.6589,11.6273,11.651,123200.0
2008-10-01 14:10:00,14.77,14.77,14.75,14.76,103200.0,11.651,11.651,11.6352,11.6431,103200.0
2008-10-01 14:15:00,14.77,14.79,14.76,14.78,86800.0,11.651,11.6668,11.6431,11.6589,86800.0
2008-10-01 14:20:00,14.78,14.8,14.77,14.79,196800.0,11.6589,11.6746,11.651,11.6668,196800.0
2008-10-01 14:25:00,14.79,14.8,14.78,14.8,270800.0,11.6668,11.6746,11.6589,11.6746,270800.0
2008-10-01 14:30:00,14.79,14.8,14.75,14.76,85600.0,11.6668,11.6746,11.6352,11.6431,85600.0
2008-10-01 14:35:00,14.76,14.78,14.75,14.78,77600.0,11.6431,11.6589,11.6352,11.6589,77600.0
2008-10-01 14:40:00,14.78,14.8,14.77,14.79,64400.0,11.6589,11.6746,11.651,11.6668,64400.0
2008-10-01 14:45:00,14.79,14.8,14.76,14.8,87600.0,11.6668,11.6746,11.6431,11.6746,87600.0
2008-10-01 14:50:00,14.8,14.81,14.79,14.79,86800.0,11.6746,11.6825,11.6668,11.6668,86800.0
2008-10-01 14:55:00,14.78,14.79,14.74,14.76,60000.0,11.6589,11.6668,11.6273,11.6431,60000.0
2008-10-01 15:00:00,14.76,14.76,14.73,14.74,76800.0,11.6431,11.6431,11.6194,11.6273,76800.0
2008-10-01 15:05:00,14.73,14.75,14.73,14.75,42400.0,11.6194,11.6352,11.6194,11.6352,42400.0
2008-10-01 15:10:00,14.75,14.8,14.74,14.74,96000.0,11.6352,11.6746,11.6273,11.6273,96000.0
2008-10-01 15:15:00,14.74,14.76,14.72,14.75,88800.0,11.6273,11.6431,11.6115,11.6352,88800.0
2008-10-01 15:20:00,14.75,14.75,14.73,14.75,71200.0,11.6352,11.6352,11.6194,11.6352,71200.0
2008-10-01 15:25:00,14.76,14.77,14.75,14.76,56000.0,11.6431,11.651,11.6352,11.6431,56000.0
2008-10-01 15:30:00,14.77,14.78,14.76,14.78,73200.0,11.651,11.6589,11.6431,11.6589,73200.0
2008-10-01 15:35:00,14.78,14.79,14.73,14.73,78400.0,11.6589,11.6668,11.6194,11.6194,78400.0
2008-10-01 15:40:00,14.74,14.76,14.73,14.75,79600.0,11.6273,11.6431,11.6194,11.6352,79600.0
2008-10-01 15:45:00,14.75,14.77,14.74,14.74,59200.0,11.6352,11.651,11.6273,11.6273,59200.0
2008-10-01 15:50:00,14.74,14.78,14.74,14.78,164400.0,11.6273,11.6589,11.6273,11.6589,164400.0
2008-10-01 15:55:00,14.78,14.85,14.78,14.84,405200.0,11.6589,11.7141,11.6589,11.7062,405200.0
2008-10-01 16:00:00,14.87,14.95,14.79,14.95,334400.0,11.7299,11.793,11.6668,11.793,334400.0
2008-10-01 16:05:00,14.87,14.87,14.86,14.87,15200.0,11.7299,11.7299,11.722,11.7299,15200.0
2008-10-01 16:10:00,14.87,14.87,14.87,14.87,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2008-10-02 09:30:00,14.76,14.76,14.73,14.73,96000.0,11.6431,11.6431,11.6194,11.6194,96000.0
2008-10-02 09:35:00,14.74,14.74,14.72,14.72,218000.0,11.6273,11.6273,11.6115,11.6115,218000.0
2008-10-02 09:40:00,14.72,14.72,14.63,14.64,144400.0,11.6115,11.6115,11.5405,11.5484,144400.0
2008-10-02 09:45:00,14.64,14.65,14.63,14.63,188800.0,11.5484,11.5563,11.5405,11.5405,188800.0
2008-10-02 09:50:00,14.63,14.63,14.57,14.6,202800.0,11.5405,11.5405,11.4932,11.5169,202800.0
2008-10-02 09:55:00,14.59,14.59,14.54,14.54,187200.0,11.509,11.509,11.4695,11.4695,187200.0
2008-10-02 10:00:00,14.54,14.54,14.49,14.51,216000.0,11.4695,11.4695,11.4301,11.4459,216000.0
2008-10-02 10:05:00,14.51,14.52,14.46,14.49,128400.0,11.4459,11.4538,11.4064,11.4301,128400.0
2008-10-02 10:10:00,14.49,14.52,14.47,14.52,132400.0,11.4301,11.4538,11.4143,11.4538,132400.0
2008-10-02 10:15:00,14.52,14.52,14.47,14.48,75600.0,11.4538,11.4538,11.4143,11.4222,75600.0
2008-10-02 10:20:00,14.47,14.49,14.45,14.45,82000.0,11.4143,11.4301,11.3985,11.3985,82000.0
2008-10-02 10:25:00,14.45,14.47,14.44,14.46,75200.0,11.3985,11.4143,11.3907,11.4064,75200.0
2008-10-02 10:30:00,14.46,14.46,14.44,14.45,95600.0,11.4064,11.4064,11.3907,11.3985,95600.0
2008-10-02 10:35:00,14.46,14.48,14.42,14.43,70400.0,11.4064,11.4222,11.3749,11.3828,70400.0
2008-10-02 10:40:00,14.43,14.43,14.38,14.39,103200.0,11.3828,11.3828,11.3433,11.3512,103200.0
2008-10-02 10:45:00,14.4,14.4,14.37,14.38,80000.0,11.3591,11.3591,11.3354,11.3433,80000.0
2008-10-02 10:50:00,14.39,14.43,14.39,14.42,42400.0,11.3512,11.3828,11.3512,11.3749,42400.0
2008-10-02 10:55:00,14.43,14.45,14.41,14.42,37600.0,11.3828,11.3985,11.367,11.3749,37600.0
2008-10-02 11:00:00,14.41,14.42,14.38,14.39,69200.0,11.367,11.3749,11.3433,11.3512,69200.0
2008-10-02 11:05:00,14.38,14.38,14.26,14.27,246400.0,11.3433,11.3433,11.2487,11.2566,246400.0
2008-10-02 11:10:00,14.27,14.29,14.27,14.28,172400.0,11.2566,11.2723,11.2566,11.2644,172400.0
2008-10-02 11:15:00,14.28,14.31,14.26,14.3,108000.0,11.2644,11.2881,11.2487,11.2802,108000.0
2008-10-02 11:20:00,14.3,14.34,14.3,14.33,24800.0,11.2802,11.3118,11.2802,11.3039,24800.0
2008-10-02 11:25:00,14.33,14.36,14.33,14.34,58400.0,11.3039,11.3276,11.3039,11.3118,58400.0
2008-10-02 11:30:00,14.34,14.34,14.3,14.32,77200.0,11.3118,11.3118,11.2802,11.296,77200.0
2008-10-02 11:35:00,14.32,14.35,14.31,14.34,81600.0,11.296,11.3197,11.2881,11.3118,81600.0
2008-10-02 11:40:00,14.35,14.37,14.33,14.37,70400.0,11.3197,11.3354,11.3039,11.3354,70400.0
2008-10-02 11:45:00,14.36,14.37,14.36,14.36,60800.0,11.3276,11.3354,11.3276,11.3276,60800.0
2008-10-02 11:50:00,14.36,14.37,14.34,14.34,71600.0,11.3276,11.3354,11.3118,11.3118,71600.0
2008-10-02 11:55:00,14.34,14.42,14.34,14.41,368800.0,11.3118,11.3749,11.3118,11.367,368800.0
2008-10-02 12:00:00,14.41,14.44,14.4,14.42,516000.0,11.367,11.3907,11.3591,11.3749,516000.0
2008-10-02 12:05:00,14.42,14.42,14.4,14.4,98400.0,11.3749,11.3749,11.3591,11.3591,98400.0
2008-10-02 12:10:00,14.4,14.41,14.36,14.37,39200.0,11.3591,11.367,11.3276,11.3354,39200.0
2008-10-02 12:15:00,14.37,14.4,14.37,14.38,45200.0,11.3354,11.3591,11.3354,11.3433,45200.0
2008-10-02 12:20:00,14.38,14.38,14.37,14.37,21600.0,11.3433,11.3433,11.3354,11.3354,21600.0
2008-10-02 12:25:00,14.37,14.37,14.32,14.34,48800.0,11.3354,11.3354,11.296,11.3118,48800.0
2008-10-02 12:30:00,14.34,14.36,14.31,14.32,58400.0,11.3118,11.3276,11.2881,11.296,58400.0
2008-10-02 12:35:00,14.33,14.33,14.31,14.33,43600.0,11.3039,11.3039,11.2881,11.3039,43600.0
2008-10-02 12:40:00,14.33,14.34,14.32,14.32,54000.0,11.3039,11.3118,11.296,11.296,54000.0
2008-10-02 12:45:00,14.32,14.33,14.31,14.31,21600.0,11.296,11.3039,11.2881,11.2881,21600.0
2008-10-02 12:50:00,14.31,14.33,14.31,14.33,59600.0,11.2881,11.3039,11.2881,11.3039,59600.0
2008-10-02 12:55:00,14.32,14.33,14.31,14.32,50000.0,11.296,11.3039,11.2881,11.296,50000.0
2008-10-02 13:00:00,14.32,14.32,14.31,14.32,51200.0,11.296,11.296,11.2881,11.296,51200.0
2008-10-02 13:05:00,14.31,14.32,14.29,14.29,80400.0,11.2881,11.296,11.2723,11.2723,80400.0
2008-10-02 13:10:00,14.29,14.29,14.25,14.28,78800.0,11.2723,11.2723,11.2408,11.2644,78800.0
2008-10-02 13:15:00,14.28,14.28,14.26,14.28,83200.0,11.2644,11.2644,11.2487,11.2644,83200.0
2008-10-02 13:20:00,14.27,14.28,14.25,14.26,48400.0,11.2566,11.2644,11.2408,11.2487,48400.0
2008-10-02 13:25:00,14.26,14.27,14.25,14.26,54800.0,11.2487,11.2566,11.2408,11.2487,54800.0
2008-10-02 13:30:00,14.27,14.28,14.26,14.27,50000.0,11.2566,11.2644,11.2487,11.2566,50000.0
2008-10-02 13:35:00,14.27,14.27,14.22,14.22,78000.0,11.2566,11.2566,11.2171,11.2171,78000.0
2008-10-02 13:40:00,14.22,14.26,14.2,14.25,157200.0,11.2171,11.2487,11.2013,11.2408,157200.0
2008-10-02 13:45:00,14.26,14.3,14.25,14.29,179600.0,11.2487,11.2802,11.2408,11.2723,179600.0
2008-10-02 13:50:00,14.29,14.3,14.2,14.2,284800.0,11.2723,11.2802,11.2013,11.2013,284800.0
2008-10-02 13:55:00,14.21,14.24,14.19,14.24,116000.0,11.2092,11.2329,11.1935,11.2329,116000.0
2008-10-02 14:00:00,14.24,14.25,14.22,14.24,125200.0,11.2329,11.2408,11.2171,11.2329,125200.0
2008-10-02 14:05:00,14.24,14.25,14.21,14.22,85200.0,11.2329,11.2408,11.2092,11.2171,85200.0
2008-10-02 14:10:00,14.22,14.28,14.22,14.24,72800.0,11.2171,11.2644,11.2171,11.2329,72800.0
2008-10-02 14:15:00,14.24,14.24,14.21,14.22,210400.0,11.2329,11.2329,11.2092,11.2171,210400.0
2008-10-02 14:20:00,14.22,14.23,14.2,14.2,43600.0,11.2171,11.225,11.2013,11.2013,43600.0
2008-10-02 14:25:00,14.2,14.24,14.2,14.2,246000.0,11.2013,11.2329,11.2013,11.2013,246000.0
2008-10-02 14:30:00,14.2,14.2,14.15,14.16,96400.0,11.2013,11.2013,11.1619,11.1698,96400.0
2008-10-02 14:35:00,14.15,14.15,14.11,14.14,96400.0,11.1619,11.1619,11.1303,11.154,96400.0
2008-10-02 14:40:00,14.15,14.17,14.14,14.15,76800.0,11.1619,11.1777,11.154,11.1619,76800.0
2008-10-02 14:45:00,14.15,14.19,14.15,14.18,98800.0,11.1619,11.1935,11.1619,11.1856,98800.0
2008-10-02 14:50:00,14.18,14.18,14.15,14.15,78000.0,11.1856,11.1856,11.1619,11.1619,78000.0
2008-10-02 14:55:00,14.15,14.21,14.15,14.21,95200.0,11.1619,11.2092,11.1619,11.2092,95200.0
2008-10-02 15:00:00,14.21,14.21,14.16,14.19,55200.0,11.2092,11.2092,11.1698,11.1935,55200.0
2008-10-02 15:05:00,14.19,14.2,14.17,14.18,102800.0,11.1935,11.2013,11.1777,11.1856,102800.0
2008-10-02 15:10:00,14.18,14.2,14.17,14.18,98400.0,11.1856,11.2013,11.1777,11.1856,98400.0
2008-10-02 15:15:00,14.17,14.17,14.13,14.13,133200.0,11.1777,11.1777,11.1461,11.1461,133200.0
2008-10-02 15:20:00,14.13,14.16,14.12,14.13,114800.0,11.1461,11.1698,11.1382,11.1461,114800.0
2008-10-02 15:25:00,14.14,14.14,14.09,14.1,145200.0,11.154,11.154,11.1146,11.1225,145200.0
2008-10-02 15:30:00,14.1,14.16,14.09,14.13,167200.0,11.1225,11.1698,11.1146,11.1461,167200.0
2008-10-02 15:35:00,14.13,14.13,14.09,14.1,164400.0,11.1461,11.1461,11.1146,11.1225,164400.0
2008-10-02 15:40:00,14.1,14.11,14.09,14.09,257200.0,11.1225,11.1303,11.1146,11.1146,257200.0
2008-10-02 15:45:00,14.09,14.09,14.03,14.04,302800.0,11.1146,11.1146,11.0672,11.0751,302800.0
2008-10-02 15:50:00,14.04,14.11,14.04,14.1,227200.0,11.0751,11.1303,11.0751,11.1225,227200.0
2008-10-02 15:55:00,14.1,14.12,14.04,14.04,347200.0,11.1225,11.1382,11.0751,11.0751,347200.0
2008-10-03 09:30:00,14.25,14.31,14.2,14.29,194400.0,11.2408,11.2881,11.2013,11.2723,194400.0
2008-10-03 09:35:00,14.28,14.33,14.27,14.33,146400.0,11.2644,11.3039,11.2566,11.3039,146400.0
2008-10-03 09:40:00,14.32,14.39,14.32,14.35,169600.0,11.296,11.3512,11.296,11.3197,169600.0
2008-10-03 09:45:00,14.36,14.36,14.31,14.31,538000.0,11.3276,11.3276,11.2881,11.2881,538000.0
2008-10-03 09:50:00,14.31,14.34,14.29,14.34,108400.0,11.2881,11.3118,11.2723,11.3118,108400.0
2008-10-03 09:55:00,14.34,14.35,14.31,14.31,157600.0,11.3118,11.3197,11.2881,11.2881,157600.0
2008-10-03 10:00:00,14.31,14.35,14.31,14.32,114000.0,11.2881,11.3197,11.2881,11.296,114000.0
2008-10-03 10:05:00,14.31,14.31,14.28,14.3,110000.0,11.2881,11.2881,11.2644,11.2802,110000.0
2008-10-03 10:10:00,14.29,14.32,14.27,14.32,88000.0,11.2723,11.296,11.2566,11.296,88000.0
2008-10-03 10:15:00,14.33,14.34,14.3,14.31,74800.0,11.3039,11.3118,11.2802,11.2881,74800.0
2008-10-03 10:20:00,14.31,14.34,14.27,14.27,70800.0,11.2881,11.3118,11.2566,11.2566,70800.0
2008-10-03 10:25:00,14.29,14.31,14.28,14.3,104000.0,11.2723,11.2881,11.2644,11.2802,104000.0
2008-10-03 10:30:00,14.3,14.33,14.28,14.33,132000.0,11.2802,11.3039,11.2644,11.3039,132000.0
2008-10-03 10:35:00,14.33,14.35,14.32,14.34,97200.0,11.3039,11.3197,11.296,11.3118,97200.0
2008-10-03 10:40:00,14.34,14.34,14.3,14.3,60400.0,11.3118,11.3118,11.2802,11.2802,60400.0
2008-10-03 10:45:00,14.3,14.32,14.3,14.31,75200.0,11.2802,11.296,11.2802,11.2881,75200.0
2008-10-03 10:50:00,14.31,14.38,14.31,14.38,54800.0,11.2881,11.3433,11.2881,11.3433,54800.0
2008-10-03 10:55:00,14.39,14.4,14.38,14.4,33200.0,11.3512,11.3591,11.3433,11.3591,33200.0
2008-10-03 11:00:00,14.4,14.45,14.4,14.45,180000.0,11.3591,11.3985,11.3591,11.3985,180000.0
2008-10-03 11:05:00,14.45,14.45,14.42,14.43,70000.0,11.3985,11.3985,11.3749,11.3828,70000.0
2008-10-03 11:10:00,14.43,14.45,14.42,14.42,108000.0,11.3828,11.3985,11.3749,11.3749,108000.0
2008-10-03 11:15:00,14.42,14.43,14.39,14.39,55600.0,11.3749,11.3828,11.3512,11.3512,55600.0
2008-10-03 11:20:00,14.39,14.4,14.36,14.38,84000.0,11.3512,11.3591,11.3276,11.3433,84000.0
2008-10-03 11:25:00,14.37,14.38,14.35,14.37,26400.0,11.3354,11.3433,11.3197,11.3354,26400.0
2008-10-03 11:30:00,14.38,14.38,14.37,14.38,19200.0,11.3433,11.3433,11.3354,11.3433,19200.0
2008-10-03 11:35:00,14.38,14.39,14.38,14.38,18800.0,11.3433,11.3512,11.3433,11.3433,18800.0
2008-10-03 11:40:00,14.39,14.4,14.35,14.35,46400.0,11.3512,11.3591,11.3197,11.3197,46400.0
2008-10-03 11:45:00,14.35,14.35,14.28,14.28,77200.0,11.3197,11.3197,11.2644,11.2644,77200.0
2008-10-03 11:50:00,14.29,14.3,14.25,14.26,50400.0,11.2723,11.2802,11.2408,11.2487,50400.0
2008-10-03 11:55:00,14.27,14.28,14.25,14.26,29600.0,11.2566,11.2644,11.2408,11.2487,29600.0
2008-10-03 12:00:00,14.27,14.3,14.25,14.3,29600.0,11.2566,11.2802,11.2408,11.2802,29600.0
2008-10-03 12:05:00,14.3,14.3,14.26,14.28,60400.0,11.2802,11.2802,11.2487,11.2644,60400.0
2008-10-03 12:10:00,14.28,14.3,14.28,14.29,26800.0,11.2644,11.2802,11.2644,11.2723,26800.0
2008-10-03 12:15:00,14.29,14.29,14.27,14.28,18800.0,11.2723,11.2723,11.2566,11.2644,18800.0
2008-10-03 12:20:00,14.27,14.27,14.23,14.25,36800.0,11.2566,11.2566,11.225,11.2408,36800.0
2008-10-03 12:25:00,14.25,14.26,14.24,14.25,35200.0,11.2408,11.2487,11.2329,11.2408,35200.0
2008-10-03 12:30:00,14.25,14.26,14.24,14.26,66400.0,11.2408,11.2487,11.2329,11.2487,66400.0
2008-10-03 12:35:00,14.26,14.28,14.26,14.28,18400.0,11.2487,11.2644,11.2487,11.2644,18400.0
2008-10-03 12:40:00,14.28,14.31,14.28,14.31,92400.0,11.2644,11.2881,11.2644,11.2881,92400.0
2008-10-03 12:45:00,14.31,14.31,14.29,14.3,91600.0,11.2881,11.2881,11.2723,11.2802,91600.0
2008-10-03 12:50:00,14.3,14.33,14.3,14.33,46400.0,11.2802,11.3039,11.2802,11.3039,46400.0
2008-10-03 12:55:00,14.33,14.34,14.32,14.33,45200.0,11.3039,11.3118,11.296,11.3039,45200.0
2008-10-03 13:00:00,14.34,14.35,14.28,14.34,106800.0,11.3118,11.3197,11.2644,11.3118,106800.0
2008-10-03 13:05:00,14.34,14.44,14.33,14.39,299200.0,11.3118,11.3907,11.3039,11.3512,299200.0
2008-10-03 13:10:00,14.39,14.39,14.26,14.35,1178000.0,11.3512,11.3512,11.2487,11.3197,1178000.0
2008-10-03 13:15:00,14.34,14.37,14.31,14.33,346800.0,11.3118,11.3354,11.2881,11.3039,346800.0
2008-10-03 13:20:00,14.32,14.37,14.25,14.25,422000.0,11.296,11.3354,11.2408,11.2408,422000.0
2008-10-03 13:25:00,14.25,14.28,14.12,14.15,223200.0,11.2408,11.2644,11.1382,11.1619,223200.0
2008-10-03 13:30:00,14.14,14.16,14.06,14.12,164400.0,11.154,11.1698,11.0909,11.1382,164400.0
2008-10-03 13:35:00,14.12,14.15,14.1,14.13,190400.0,11.1382,11.1619,11.1225,11.1461,190400.0
2008-10-03 13:40:00,14.12,14.14,13.94,13.96,278800.0,11.1382,11.154,10.9962,11.012,278800.0
2008-10-03 13:45:00,13.96,14.12,13.96,14.11,161200.0,11.012,11.1382,11.012,11.1303,161200.0
2008-10-03 13:50:00,14.11,14.15,14.01,14.01,418400.0,11.1303,11.1619,11.0515,11.0515,418400.0
2008-10-03 13:55:00,13.99,14.08,13.99,14.04,104800.0,11.0357,11.1067,11.0357,11.0751,104800.0
2008-10-03 14:00:00,14.06,14.06,13.94,13.99,104400.0,11.0909,11.0909,10.9962,11.0357,104400.0
2008-10-03 14:05:00,13.99,14.08,13.99,14.06,149600.0,11.0357,11.1067,11.0357,11.0909,149600.0
2008-10-03 14:10:00,14.06,14.13,14.05,14.11,272800.0,11.0909,11.1461,11.083,11.1303,272800.0
2008-10-03 14:15:00,14.11,14.12,14.06,14.08,122800.0,11.1303,11.1382,11.0909,11.1067,122800.0
2008-10-03 14:20:00,14.09,14.09,14.03,14.04,219200.0,11.1146,11.1146,11.0672,11.0751,219200.0
2008-10-03 14:25:00,14.05,14.05,13.9,13.92,194000.0,11.083,11.083,10.9647,10.9805,194000.0
2008-10-03 14:30:00,13.93,13.95,13.8,13.85,246800.0,10.9884,11.0041,10.8858,10.9253,246800.0
2008-10-03 14:35:00,13.85,13.97,13.85,13.95,379600.0,10.9253,11.0199,10.9253,11.0041,379600.0
2008-10-03 14:40:00,13.96,13.99,13.95,13.97,522800.0,11.012,11.0357,11.0041,11.0199,522800.0
2008-10-03 14:45:00,13.96,13.96,13.87,13.9,47200.0,11.012,11.012,10.941,10.9647,47200.0
2008-10-03 14:50:00,13.9,13.96,13.9,13.96,75200.0,10.9647,11.012,10.9647,11.012,75200.0
2008-10-03 14:55:00,13.96,14.01,13.93,14.0,149200.0,11.012,11.0515,10.9884,11.0436,149200.0
2008-10-03 15:00:00,14.01,14.04,13.99,14.03,147600.0,11.0515,11.0751,11.0357,11.0672,147600.0
2008-10-03 15:05:00,14.03,14.03,13.97,13.97,87600.0,11.0672,11.0672,11.0199,11.0199,87600.0
2008-10-03 15:10:00,13.97,13.97,13.95,13.96,68000.0,11.0199,11.0199,11.0041,11.012,68000.0
2008-10-03 15:15:00,13.96,13.97,13.91,13.91,65200.0,11.012,11.0199,10.9726,10.9726,65200.0
2008-10-03 15:20:00,13.9,13.92,13.86,13.86,121600.0,10.9647,10.9805,10.9331,10.9331,121600.0
2008-10-03 15:25:00,13.86,13.87,13.84,13.86,71600.0,10.9331,10.941,10.9174,10.9331,71600.0
2008-10-03 15:30:00,13.85,13.91,13.85,13.9,97600.0,10.9253,10.9726,10.9253,10.9647,97600.0
2008-10-03 15:35:00,13.9,13.9,13.81,13.82,107600.0,10.9647,10.9647,10.8937,10.9016,107600.0
2008-10-03 15:40:00,13.82,13.82,13.75,13.77,145600.0,10.9016,10.9016,10.8464,10.8621,145600.0
2008-10-03 15:45:00,13.78,13.78,13.69,13.69,144400.0,10.87,10.87,10.799,10.799,144400.0
2008-10-03 15:50:00,13.69,13.75,13.69,13.75,190000.0,10.799,10.8464,10.799,10.8464,190000.0
2008-10-03 15:55:00,13.74,13.76,13.67,13.72,214800.0,10.8385,10.8543,10.7833,10.8227,214800.0
2008-10-06 09:30:00,13.44,13.44,13.25,13.38,657600.0,10.6018,10.6018,10.452,10.5545,657600.0
2008-10-06 09:35:00,13.38,13.44,13.34,13.36,366800.0,10.5545,10.6018,10.523,10.5387,366800.0
2008-10-06 09:40:00,13.37,13.42,13.35,13.36,292400.0,10.5466,10.5861,10.5308,10.5387,292400.0
2008-10-06 09:45:00,13.36,13.37,13.3,13.32,273200.0,10.5387,10.5466,10.4914,10.5072,273200.0
2008-10-06 09:50:00,13.33,13.35,13.3,13.31,192400.0,10.5151,10.5308,10.4914,10.4993,192400.0
2008-10-06 09:55:00,13.3,13.3,13.2,13.23,324000.0,10.4914,10.4914,10.4125,10.4362,324000.0
2008-10-06 10:00:00,13.23,13.24,13.17,13.18,381600.0,10.4362,10.4441,10.3889,10.3967,381600.0
2008-10-06 10:05:00,13.19,13.22,13.15,13.21,357600.0,10.4046,10.4283,10.3731,10.4204,357600.0
2008-10-06 10:10:00,13.22,13.22,13.12,13.13,447200.0,10.4283,10.4283,10.3494,10.3573,447200.0
2008-10-06 10:15:00,13.13,13.15,13.08,13.09,276400.0,10.3573,10.3731,10.3179,10.3257,276400.0
2008-10-06 10:20:00,13.09,13.12,13.05,13.12,264000.0,10.3257,10.3494,10.2942,10.3494,264000.0
2008-10-06 10:25:00,13.12,13.13,13.06,13.07,279600.0,10.3494,10.3573,10.3021,10.31,279600.0
2008-10-06 10:30:00,13.06,13.08,13.04,13.06,288000.0,10.3021,10.3179,10.2863,10.3021,288000.0
2008-10-06 10:35:00,13.06,13.06,12.95,12.95,247600.0,10.3021,10.3021,10.2153,10.2153,247600.0
2008-10-06 10:40:00,12.96,12.97,12.83,12.85,549600.0,10.2232,10.2311,10.1206,10.1364,549600.0
2008-10-06 10:45:00,12.86,12.97,12.85,12.96,380000.0,10.1443,10.2311,10.1364,10.2232,380000.0
2008-10-06 10:50:00,12.96,12.99,12.95,12.98,218400.0,10.2232,10.2469,10.2153,10.239,218400.0
2008-10-06 10:55:00,12.97,13.04,12.97,13.04,220800.0,10.2311,10.2863,10.2311,10.2863,220800.0
2008-10-06 11:00:00,13.04,13.11,13.04,13.11,272400.0,10.2863,10.3415,10.2863,10.3415,272400.0
2008-10-06 11:05:00,13.11,13.12,13.06,13.1,239600.0,10.3415,10.3494,10.3021,10.3336,239600.0
2008-10-06 11:10:00,13.12,13.15,13.08,13.08,201200.0,10.3494,10.3731,10.3179,10.3179,201200.0
2008-10-06 11:15:00,13.08,13.15,13.06,13.15,264800.0,10.3179,10.3731,10.3021,10.3731,264800.0
2008-10-06 11:20:00,13.16,13.16,13.12,13.15,197200.0,10.381,10.381,10.3494,10.3731,197200.0
2008-10-06 11:25:00,13.15,13.2,13.15,13.17,206000.0,10.3731,10.4125,10.3731,10.3889,206000.0
2008-10-06 11:30:00,13.17,13.17,13.11,13.13,237200.0,10.3889,10.3889,10.3415,10.3573,237200.0
2008-10-06 11:35:00,13.14,13.15,13.1,13.12,182400.0,10.3652,10.3731,10.3336,10.3494,182400.0
2008-10-06 11:40:00,13.12,13.13,13.08,13.1,186400.0,10.3494,10.3573,10.3179,10.3336,186400.0
2008-10-06 11:45:00,13.1,13.14,13.03,13.04,199600.0,10.3336,10.3652,10.2784,10.2863,199600.0
2008-10-06 11:50:00,13.04,13.05,13.01,13.03,506000.0,10.2863,10.2942,10.2626,10.2784,506000.0
2008-10-06 11:55:00,13.03,13.08,13.03,13.08,95600.0,10.2784,10.3179,10.2784,10.3179,95600.0
2008-10-06 12:00:00,13.07,13.15,13.07,13.1,191200.0,10.31,10.3731,10.31,10.3336,191200.0
2008-10-06 12:05:00,13.1,13.11,13.06,13.06,81200.0,10.3336,10.3415,10.3021,10.3021,81200.0
2008-10-06 12:10:00,13.06,13.09,13.04,13.08,109600.0,10.3021,10.3257,10.2863,10.3179,109600.0
2008-10-06 12:15:00,13.09,13.09,13.03,13.07,69200.0,10.3257,10.3257,10.2784,10.31,69200.0
2008-10-06 12:20:00,13.07,13.07,13.03,13.06,23200.0,10.31,10.31,10.2784,10.3021,23200.0
2008-10-06 12:25:00,13.06,13.07,13.03,13.05,122400.0,10.3021,10.31,10.2784,10.2942,122400.0
2008-10-06 12:30:00,13.04,13.06,13.03,13.05,66000.0,10.2863,10.3021,10.2784,10.2942,66000.0
2008-10-06 12:35:00,13.04,13.06,12.97,12.97,142400.0,10.2863,10.3021,10.2311,10.2311,142400.0
2008-10-06 12:40:00,12.98,12.99,12.95,12.97,100400.0,10.239,10.2469,10.2153,10.2311,100400.0
2008-10-06 12:45:00,12.97,12.97,12.9,12.96,378400.0,10.2311,10.2311,10.1759,10.2232,378400.0
2008-10-06 12:50:00,12.97,12.99,12.97,12.98,170000.0,10.2311,10.2469,10.2311,10.239,170000.0
2008-10-06 12:55:00,12.98,12.98,12.92,12.94,48800.0,10.239,10.239,10.1916,10.2074,48800.0
2008-10-06 13:00:00,12.94,13.02,12.91,13.01,109600.0,10.2074,10.2705,10.1838,10.2626,109600.0
2008-10-06 13:05:00,13.02,13.04,12.99,12.99,173200.0,10.2705,10.2863,10.2469,10.2469,173200.0
2008-10-06 13:10:00,12.99,13.01,12.96,12.98,71600.0,10.2469,10.2626,10.2232,10.239,71600.0
2008-10-06 13:15:00,12.97,13.01,12.97,12.99,76000.0,10.2311,10.2626,10.2311,10.2469,76000.0
2008-10-06 13:20:00,12.98,13.04,12.97,13.02,72400.0,10.239,10.2863,10.2311,10.2705,72400.0
2008-10-06 13:25:00,13.02,13.03,12.97,12.99,60400.0,10.2705,10.2784,10.2311,10.2469,60400.0
2008-10-06 13:30:00,12.98,12.98,12.92,12.92,76400.0,10.239,10.239,10.1916,10.1916,76400.0
2008-10-06 13:35:00,12.92,12.94,12.9,12.92,58800.0,10.1916,10.2074,10.1759,10.1916,58800.0
2008-10-06 13:40:00,12.92,13.0,12.9,12.93,49600.0,10.1916,10.2547,10.1759,10.1995,49600.0
2008-10-06 13:45:00,12.92,12.92,12.85,12.86,62400.0,10.1916,10.1916,10.1364,10.1443,62400.0
2008-10-06 13:50:00,12.86,12.9,12.84,12.9,97200.0,10.1443,10.1759,10.1285,10.1759,97200.0
2008-10-06 13:55:00,12.9,12.92,12.87,12.88,322000.0,10.1759,10.1916,10.1522,10.1601,322000.0
2008-10-06 14:00:00,12.89,12.89,12.79,12.79,384000.0,10.168,10.168,10.0891,10.0891,384000.0
2008-10-06 14:05:00,12.79,12.95,12.78,12.82,413600.0,10.0891,10.2153,10.0812,10.1128,413600.0
2008-10-06 14:10:00,12.82,12.88,12.8,12.8,137200.0,10.1128,10.1601,10.097,10.097,137200.0
2008-10-06 14:15:00,12.81,12.86,12.77,12.77,214400.0,10.1049,10.1443,10.0733,10.0733,214400.0
2008-10-06 14:20:00,12.76,12.78,12.72,12.72,159200.0,10.0654,10.0812,10.0339,10.0339,159200.0
2008-10-06 14:25:00,12.74,12.74,12.68,12.7,183600.0,10.0497,10.0497,10.0023,10.0181,183600.0
2008-10-06 14:30:00,12.7,12.72,12.62,12.69,111600.0,10.0181,10.0339,9.955,10.0102,111600.0
2008-10-06 14:35:00,12.68,12.7,12.65,12.65,301200.0,10.0023,10.0181,9.9787,9.9787,301200.0
2008-10-06 14:40:00,12.63,12.65,12.56,12.57,466400.0,9.9629,9.9787,9.9077,9.9156,466400.0
2008-10-06 14:45:00,12.57,12.6,12.55,12.57,292400.0,9.9156,9.9392,9.8998,9.9156,292400.0
2008-10-06 14:50:00,12.57,12.65,12.57,12.65,332400.0,9.9156,9.9787,9.9156,9.9787,332400.0
2008-10-06 14:55:00,12.66,12.75,12.65,12.72,590400.0,9.9865,10.0575,9.9787,10.0339,590400.0
2008-10-06 15:00:00,12.73,12.8,12.68,12.79,571200.0,10.0418,10.097,10.0023,10.0891,571200.0
2008-10-06 15:05:00,12.79,12.9,12.79,12.88,326400.0,10.0891,10.1759,10.0891,10.1601,326400.0
2008-10-06 15:10:00,12.88,13.04,12.87,13.04,258400.0,10.1601,10.2863,10.1522,10.2863,258400.0
2008-10-06 15:15:00,13.04,13.14,12.99,13.13,380400.0,10.2863,10.3652,10.2469,10.3573,380400.0
2008-10-06 15:20:00,13.13,13.16,13.06,13.07,303200.0,10.3573,10.381,10.3021,10.31,303200.0
2008-10-06 15:25:00,13.06,13.21,13.06,13.2,344000.0,10.3021,10.4204,10.3021,10.4125,344000.0
2008-10-06 15:30:00,13.2,13.22,13.15,13.2,607200.0,10.4125,10.4283,10.3731,10.4125,607200.0
2008-10-06 15:35:00,13.19,13.22,13.08,13.1,321600.0,10.4046,10.4283,10.3179,10.3336,321600.0
2008-10-06 15:40:00,13.1,13.21,13.08,13.2,263600.0,10.3336,10.4204,10.3179,10.4125,263600.0
2008-10-06 15:45:00,13.19,13.28,13.17,13.25,179200.0,10.4046,10.4756,10.3889,10.452,179200.0
2008-10-06 15:50:00,13.24,13.33,13.21,13.33,192800.0,10.4441,10.5151,10.4204,10.5151,192800.0
2008-10-06 15:55:00,13.33,13.33,13.17,13.23,728000.0,10.5151,10.5151,10.3889,10.4362,728000.0
2008-10-07 09:30:00,13.38,13.45,13.23,13.23,190800.0,10.5545,10.6097,10.4362,10.4362,190800.0
2008-10-07 09:35:00,13.21,13.29,13.17,13.29,167200.0,10.4204,10.4835,10.3889,10.4835,167200.0
2008-10-07 09:40:00,13.3,13.38,13.28,13.32,186800.0,10.4914,10.5545,10.4756,10.5072,186800.0
2008-10-07 09:45:00,13.32,13.34,13.28,13.33,231200.0,10.5072,10.523,10.4756,10.5151,231200.0
2008-10-07 09:50:00,13.32,13.32,13.15,13.16,198400.0,10.5072,10.5072,10.3731,10.381,198400.0
2008-10-07 09:55:00,13.15,13.17,13.05,13.17,432400.0,10.3731,10.3889,10.2942,10.3889,432400.0
2008-10-07 10:00:00,13.17,13.23,13.09,13.14,229200.0,10.3889,10.4362,10.3257,10.3652,229200.0
2008-10-07 10:05:00,13.14,13.15,13.05,13.12,114800.0,10.3652,10.3731,10.2942,10.3494,114800.0
2008-10-07 10:10:00,13.12,13.17,13.09,13.17,85600.0,10.3494,10.3889,10.3257,10.3889,85600.0
2008-10-07 10:15:00,13.17,13.23,13.15,13.19,101600.0,10.3889,10.4362,10.3731,10.4046,101600.0
2008-10-07 10:20:00,13.19,13.21,13.13,13.18,98000.0,10.4046,10.4204,10.3573,10.3967,98000.0
2008-10-07 10:25:00,13.19,13.29,13.19,13.29,166400.0,10.4046,10.4835,10.4046,10.4835,166400.0
2008-10-07 10:30:00,13.28,13.32,13.26,13.26,80800.0,10.4756,10.5072,10.4598,10.4598,80800.0
2008-10-07 10:35:00,13.25,13.28,13.23,13.28,80800.0,10.452,10.4756,10.4362,10.4756,80800.0
2008-10-07 10:40:00,13.28,13.29,13.2,13.24,68000.0,10.4756,10.4835,10.4125,10.4441,68000.0
2008-10-07 10:45:00,13.24,13.28,13.23,13.24,82000.0,10.4441,10.4756,10.4362,10.4441,82000.0
2008-10-07 10:50:00,13.24,13.25,13.21,13.24,78800.0,10.4441,10.452,10.4204,10.4441,78800.0
2008-10-07 10:55:00,13.24,13.24,13.17,13.21,132000.0,10.4441,10.4441,10.3889,10.4204,132000.0
2008-10-07 11:00:00,13.21,13.23,13.18,13.19,106000.0,10.4204,10.4362,10.3967,10.4046,106000.0
2008-10-07 11:05:00,13.2,13.21,13.13,13.15,213600.0,10.4125,10.4204,10.3573,10.3731,213600.0
2008-10-07 11:10:00,13.15,13.15,13.12,13.14,121200.0,10.3731,10.3731,10.3494,10.3652,121200.0
2008-10-07 11:15:00,13.14,13.15,13.11,13.13,84000.0,10.3652,10.3731,10.3415,10.3573,84000.0
2008-10-07 11:20:00,13.13,13.13,13.03,13.07,105600.0,10.3573,10.3573,10.2784,10.31,105600.0
2008-10-07 11:25:00,13.08,13.13,13.07,13.11,64800.0,10.3179,10.3573,10.31,10.3415,64800.0
2008-10-07 11:30:00,13.11,13.16,13.1,13.11,76800.0,10.3415,10.381,10.3336,10.3415,76800.0
2008-10-07 11:35:00,13.11,13.16,13.11,13.14,113200.0,10.3415,10.381,10.3415,10.3652,113200.0
2008-10-07 11:40:00,13.14,13.17,13.12,13.17,131600.0,10.3652,10.3889,10.3494,10.3889,131600.0
2008-10-07 11:45:00,13.18,13.24,13.17,13.22,110000.0,10.3967,10.4441,10.3889,10.4283,110000.0
2008-10-07 11:50:00,13.22,13.23,13.18,13.19,99200.0,10.4283,10.4362,10.3967,10.4046,99200.0
2008-10-07 11:55:00,13.19,13.19,13.11,13.14,152400.0,10.4046,10.4046,10.3415,10.3652,152400.0
2008-10-07 12:00:00,13.14,13.15,13.06,13.08,90400.0,10.3652,10.3731,10.3021,10.3179,90400.0
2008-10-07 12:05:00,13.08,13.09,13.03,13.04,131200.0,10.3179,10.3257,10.2784,10.2863,131200.0
2008-10-07 12:10:00,13.04,13.08,13.03,13.05,230000.0,10.2863,10.3179,10.2784,10.2942,230000.0
2008-10-07 12:15:00,13.05,13.11,13.04,13.09,62000.0,10.2942,10.3415,10.2863,10.3257,62000.0
2008-10-07 12:20:00,13.1,13.12,13.05,13.05,84000.0,10.3336,10.3494,10.2942,10.2942,84000.0
2008-10-07 12:25:00,13.04,13.04,12.97,12.99,158800.0,10.2863,10.2863,10.2311,10.2469,158800.0
2008-10-07 12:30:00,12.99,13.01,12.98,12.98,19600.0,10.2469,10.2626,10.239,10.239,19600.0
2008-10-07 12:35:00,12.97,12.99,12.92,12.95,52400.0,10.2311,10.2469,10.1916,10.2153,52400.0
2008-10-07 12:40:00,12.97,12.99,12.96,12.97,74400.0,10.2311,10.2469,10.2232,10.2311,74400.0
2008-10-07 12:45:00,12.97,12.99,12.9,12.92,113600.0,10.2311,10.2469,10.1759,10.1916,113600.0
2008-10-07 12:50:00,12.92,12.94,12.9,12.92,96400.0,10.1916,10.2074,10.1759,10.1916,96400.0
2008-10-07 12:55:00,12.93,12.98,12.92,12.97,35600.0,10.1995,10.239,10.1916,10.2311,35600.0
2008-10-07 13:00:00,12.97,13.02,12.96,13.0,43200.0,10.2311,10.2705,10.2232,10.2547,43200.0
2008-10-07 13:05:00,13.0,13.05,12.98,13.03,117200.0,10.2547,10.2942,10.239,10.2784,117200.0
2008-10-07 13:10:00,13.04,13.07,13.02,13.03,82000.0,10.2863,10.31,10.2705,10.2784,82000.0
2008-10-07 13:15:00,13.02,13.02,12.95,12.97,100400.0,10.2705,10.2705,10.2153,10.2311,100400.0
2008-10-07 13:20:00,12.97,12.99,12.87,12.93,114000.0,10.2311,10.2469,10.1522,10.1995,114000.0
2008-10-07 13:25:00,12.92,12.92,12.81,12.86,121600.0,10.1916,10.1916,10.1049,10.1443,121600.0
2008-10-07 13:30:00,12.86,12.91,12.86,12.88,100000.0,10.1443,10.1838,10.1443,10.1601,100000.0
2008-10-07 13:35:00,12.88,12.96,12.85,12.94,173600.0,10.1601,10.2232,10.1364,10.2074,173600.0
2008-10-07 13:40:00,12.94,12.94,12.79,12.8,209200.0,10.2074,10.2074,10.0891,10.097,209200.0
2008-10-07 13:45:00,12.79,12.8,12.73,12.74,210400.0,10.0891,10.097,10.0418,10.0497,210400.0
2008-10-07 13:50:00,12.73,12.77,12.68,12.75,278000.0,10.0418,10.0733,10.0023,10.0575,278000.0
2008-10-07 13:55:00,12.76,12.78,12.68,12.68,191600.0,10.0654,10.0812,10.0023,10.0023,191600.0
2008-10-07 14:00:00,12.68,12.77,12.66,12.72,162800.0,10.0023,10.0733,9.9865,10.0339,162800.0
2008-10-07 14:05:00,12.71,12.76,12.69,12.75,106000.0,10.026,10.0654,10.0102,10.0575,106000.0
2008-10-07 14:10:00,12.74,12.76,12.65,12.75,248400.0,10.0497,10.0654,9.9787,10.0575,248400.0
2008-10-07 14:15:00,12.77,12.89,12.68,12.81,271200.0,10.0733,10.168,10.0023,10.1049,271200.0
2008-10-07 14:20:00,12.81,12.92,12.8,12.84,150000.0,10.1049,10.1916,10.097,10.1285,150000.0
2008-10-07 14:25:00,12.84,12.87,12.78,12.87,324000.0,10.1285,10.1522,10.0812,10.1522,324000.0
2008-10-07 14:30:00,12.87,12.96,12.86,12.89,347600.0,10.1522,10.2232,10.1443,10.168,347600.0
2008-10-07 14:35:00,12.9,12.94,12.86,12.88,183600.0,10.1759,10.2074,10.1443,10.1601,183600.0
2008-10-07 14:40:00,12.89,12.93,12.81,12.83,178000.0,10.168,10.1995,10.1049,10.1206,178000.0
2008-10-07 14:45:00,12.83,12.92,12.8,12.88,176400.0,10.1206,10.1916,10.097,10.1601,176400.0
2008-10-07 14:50:00,12.87,12.88,12.8,12.81,86800.0,10.1522,10.1601,10.097,10.1049,86800.0
2008-10-07 14:55:00,12.81,12.81,12.74,12.77,91200.0,10.1049,10.1049,10.0497,10.0733,91200.0
2008-10-07 15:00:00,12.77,12.77,12.72,12.74,177200.0,10.0733,10.0733,10.0339,10.0497,177200.0
2008-10-07 15:05:00,12.75,12.75,12.69,12.74,66000.0,10.0575,10.0575,10.0102,10.0497,66000.0
2008-10-07 15:10:00,12.74,12.82,12.74,12.77,174400.0,10.0497,10.1128,10.0497,10.0733,174400.0
2008-10-07 15:15:00,12.77,12.82,12.69,12.71,197200.0,10.0733,10.1128,10.0102,10.026,197200.0
2008-10-07 15:20:00,12.7,12.74,12.63,12.64,204800.0,10.0181,10.0497,9.9629,9.9708,204800.0
2008-10-07 15:25:00,12.64,12.75,12.63,12.69,142800.0,9.9708,10.0575,9.9629,10.0102,142800.0
2008-10-07 15:30:00,12.69,12.74,12.63,12.68,140400.0,10.0102,10.0497,9.9629,10.0023,140400.0
2008-10-07 15:35:00,12.68,12.7,12.63,12.63,305600.0,10.0023,10.0181,9.9629,9.9629,305600.0
2008-10-07 15:40:00,12.63,12.64,12.58,12.59,426800.0,9.9629,9.9708,9.9234,9.9313,426800.0
2008-10-07 15:45:00,12.59,12.6,12.5,12.5,460400.0,9.9313,9.9392,9.8603,9.8603,460400.0
2008-10-07 15:50:00,12.5,12.54,12.48,12.51,342800.0,9.8603,9.8919,9.8446,9.8682,342800.0
2008-10-07 15:55:00,12.5,12.5,12.4,12.45,1549600.0,9.8603,9.8603,9.7815,9.8209,1549600.0
2008-10-07 16:00:00,12.44,12.44,12.44,12.44,800.0,9.813,9.813,9.813,9.813,800.0
2008-10-07 16:05:00,12.44,12.44,12.44,12.44,0.0,9.813,9.813,9.813,9.813,0.0
2008-10-07 16:10:00,12.44,12.44,12.44,12.44,0.0,9.813,9.813,9.813,9.813,0.0
2008-10-08 09:30:00,11.99,12.18,11.92,12.15,458400.0,9.458,9.6079,9.4028,9.5842,458400.0
2008-10-08 09:35:00,12.15,12.43,12.09,12.42,230800.0,9.5842,9.8051,9.5369,9.7972,230800.0
2008-10-08 09:40:00,12.42,12.5,12.39,12.45,308000.0,9.7972,9.8603,9.7736,9.8209,308000.0
2008-10-08 09:45:00,12.45,12.49,12.37,12.49,197600.0,9.8209,9.8524,9.7578,9.8524,197600.0
2008-10-08 09:50:00,12.49,12.63,12.46,12.52,259200.0,9.8524,9.9629,9.8288,9.8761,259200.0
2008-10-08 09:55:00,12.51,12.58,12.5,12.54,319600.0,9.8682,9.9234,9.8603,9.8919,319600.0
2008-10-08 10:00:00,12.53,12.65,12.53,12.62,238800.0,9.884,9.9787,9.884,9.955,238800.0
2008-10-08 10:05:00,12.61,12.64,12.54,12.55,204400.0,9.9471,9.9708,9.8919,9.8998,204400.0
2008-10-08 10:10:00,12.54,12.62,12.54,12.6,196800.0,9.8919,9.955,9.8919,9.9392,196800.0
2008-10-08 10:15:00,12.6,12.6,12.45,12.45,140400.0,9.9392,9.9392,9.8209,9.8209,140400.0
2008-10-08 10:20:00,12.45,12.48,12.34,12.48,159600.0,9.8209,9.8446,9.7341,9.8446,159600.0
2008-10-08 10:25:00,12.48,12.49,12.34,12.43,140000.0,9.8446,9.8524,9.7341,9.8051,140000.0
2008-10-08 10:30:00,12.43,12.48,12.36,12.4,265600.0,9.8051,9.8446,9.7499,9.7815,265600.0
2008-10-08 10:35:00,12.4,12.47,12.33,12.4,170400.0,9.7815,9.8367,9.7262,9.7815,170400.0
2008-10-08 10:40:00,12.41,12.46,12.29,12.29,164800.0,9.7893,9.8288,9.6947,9.6947,164800.0
2008-10-08 10:45:00,12.29,12.31,12.22,12.26,129200.0,9.6947,9.7105,9.6395,9.671,129200.0
2008-10-08 10:50:00,12.25,12.34,12.25,12.3,172000.0,9.6631,9.7341,9.6631,9.7026,172000.0
2008-10-08 10:55:00,12.3,12.4,12.26,12.34,191200.0,9.7026,9.7815,9.671,9.7341,191200.0
2008-10-08 11:00:00,12.33,12.35,12.23,12.33,123200.0,9.7262,9.742,9.6474,9.7262,123200.0
2008-10-08 11:05:00,12.34,12.37,12.28,12.33,168000.0,9.7341,9.7578,9.6868,9.7262,168000.0
2008-10-08 11:10:00,12.33,12.37,12.3,12.33,94800.0,9.7262,9.7578,9.7026,9.7262,94800.0
2008-10-08 11:15:00,12.34,12.4,12.32,12.4,137600.0,9.7341,9.7815,9.7183,9.7815,137600.0
2008-10-08 11:20:00,12.4,12.47,12.38,12.47,137600.0,9.7815,9.8367,9.7657,9.8367,137600.0
2008-10-08 11:25:00,12.46,12.52,12.44,12.44,136400.0,9.8288,9.8761,9.813,9.813,136400.0
2008-10-08 11:30:00,12.44,12.45,12.37,12.41,80400.0,9.813,9.8209,9.7578,9.7893,80400.0
2008-10-08 11:35:00,12.4,12.4,12.29,12.37,150400.0,9.7815,9.7815,9.6947,9.7578,150400.0
2008-10-08 11:40:00,12.35,12.38,12.21,12.23,150800.0,9.742,9.7657,9.6316,9.6474,150800.0
2008-10-08 11:45:00,12.23,12.29,12.19,12.26,161200.0,9.6474,9.6947,9.6158,9.671,161200.0
2008-10-08 11:50:00,12.26,12.28,12.23,12.28,98400.0,9.671,9.6868,9.6474,9.6868,98400.0
2008-10-08 11:55:00,12.27,12.33,12.18,12.32,94400.0,9.6789,9.7262,9.6079,9.7183,94400.0
2008-10-08 12:00:00,12.31,12.32,12.19,12.21,243600.0,9.7105,9.7183,9.6158,9.6316,243600.0
2008-10-08 12:05:00,12.21,12.23,12.11,12.15,229200.0,9.6316,9.6474,9.5527,9.5842,229200.0
2008-10-08 12:10:00,12.15,12.18,12.13,12.14,148800.0,9.5842,9.6079,9.5685,9.5764,148800.0
2008-10-08 12:15:00,12.15,12.23,12.12,12.21,147600.0,9.5842,9.6474,9.5606,9.6316,147600.0
2008-10-08 12:20:00,12.21,12.22,12.11,12.12,92400.0,9.6316,9.6395,9.5527,9.5606,92400.0
2008-10-08 12:25:00,12.12,12.15,12.05,12.05,123200.0,9.5606,9.5842,9.5054,9.5054,123200.0
2008-10-08 12:30:00,12.06,12.11,12.04,12.04,119600.0,9.5133,9.5527,9.4975,9.4975,119600.0
2008-10-08 12:35:00,12.04,12.13,12.01,12.1,86000.0,9.4975,9.5685,9.4738,9.5448,86000.0
2008-10-08 12:40:00,12.09,12.2,12.09,12.13,160800.0,9.5369,9.6237,9.5369,9.5685,160800.0
2008-10-08 12:45:00,12.13,12.14,12.05,12.1,78000.0,9.5685,9.5764,9.5054,9.5448,78000.0
2008-10-08 12:50:00,12.12,12.21,12.1,12.21,140800.0,9.5606,9.6316,9.5448,9.6316,140800.0
2008-10-08 12:55:00,12.21,12.22,12.16,12.2,126000.0,9.6316,9.6395,9.5921,9.6237,126000.0
2008-10-08 13:00:00,12.21,12.37,12.21,12.36,276000.0,9.6316,9.7578,9.6316,9.7499,276000.0
2008-10-08 13:05:00,12.35,12.43,12.34,12.43,151200.0,9.742,9.8051,9.7341,9.8051,151200.0
2008-10-08 13:10:00,12.43,12.47,12.36,12.47,177600.0,9.8051,9.8367,9.7499,9.8367,177600.0
2008-10-08 13:15:00,12.47,12.5,12.43,12.49,289200.0,9.8367,9.8603,9.8051,9.8524,289200.0
2008-10-08 13:20:00,12.5,12.54,12.45,12.45,80000.0,9.8603,9.8919,9.8209,9.8209,80000.0
2008-10-08 13:25:00,12.45,12.45,12.33,12.34,189200.0,9.8209,9.8209,9.7262,9.7341,189200.0
2008-10-08 13:30:00,12.33,12.36,12.3,12.35,281200.0,9.7262,9.7499,9.7026,9.742,281200.0
2008-10-08 13:35:00,12.35,12.48,12.35,12.42,215200.0,9.742,9.8446,9.742,9.7972,215200.0
2008-10-08 13:40:00,12.4,12.53,12.4,12.52,186000.0,9.7815,9.884,9.7815,9.8761,186000.0
2008-10-08 13:45:00,12.53,12.53,12.47,12.49,234000.0,9.884,9.884,9.8367,9.8524,234000.0
2008-10-08 13:50:00,12.49,12.58,12.47,12.56,265600.0,9.8524,9.9234,9.8367,9.9077,265600.0
2008-10-08 13:55:00,12.57,12.65,12.57,12.63,128400.0,9.9156,9.9787,9.9156,9.9629,128400.0
2008-10-08 14:00:00,12.62,12.64,12.56,12.64,162400.0,9.955,9.9708,9.9077,9.9708,162400.0
2008-10-08 14:05:00,12.65,12.69,12.59,12.63,396000.0,9.9787,10.0102,9.9313,9.9629,396000.0
2008-10-08 14:10:00,12.63,12.63,12.54,12.6,147200.0,9.9629,9.9629,9.8919,9.9392,147200.0
2008-10-08 14:15:00,12.63,12.63,12.56,12.6,167200.0,9.9629,9.9629,9.9077,9.9392,167200.0
2008-10-08 14:20:00,12.61,12.7,12.61,12.67,212400.0,9.9471,10.0181,9.9471,9.9944,212400.0
2008-10-08 14:25:00,12.69,12.71,12.61,12.62,138400.0,10.0102,10.026,9.9471,9.955,138400.0
2008-10-08 14:30:00,12.61,12.65,12.6,12.62,101200.0,9.9471,9.9787,9.9392,9.955,101200.0
2008-10-08 14:35:00,12.61,12.63,12.56,12.59,121200.0,9.9471,9.9629,9.9077,9.9313,121200.0
2008-10-08 14:40:00,12.6,12.6,12.49,12.51,148000.0,9.9392,9.9392,9.8524,9.8682,148000.0
2008-10-08 14:45:00,12.53,12.58,12.52,12.56,132800.0,9.884,9.9234,9.8761,9.9077,132800.0
2008-10-08 14:50:00,12.55,12.63,12.55,12.63,114400.0,9.8998,9.9629,9.8998,9.9629,114400.0
2008-10-08 14:55:00,12.63,12.66,12.6,12.61,150400.0,9.9629,9.9865,9.9392,9.9471,150400.0
2008-10-08 15:00:00,12.61,12.61,12.49,12.55,230800.0,9.9471,9.9471,9.8524,9.8998,230800.0
2008-10-08 15:05:00,12.55,12.63,12.55,12.61,170400.0,9.8998,9.9629,9.8998,9.9471,170400.0
2008-10-08 15:10:00,12.61,12.61,12.51,12.52,118000.0,9.9471,9.9471,9.8682,9.8761,118000.0
2008-10-08 15:15:00,12.52,12.66,12.5,12.66,180800.0,9.8761,9.9865,9.8603,9.9865,180800.0
2008-10-08 15:20:00,12.66,12.66,12.6,12.63,154800.0,9.9865,9.9865,9.9392,9.9629,154800.0
2008-10-08 15:25:00,12.63,12.67,12.56,12.59,154400.0,9.9629,9.9944,9.9077,9.9313,154400.0
2008-10-08 15:30:00,12.59,12.65,12.56,12.58,166400.0,9.9313,9.9787,9.9077,9.9234,166400.0
2008-10-08 15:35:00,12.57,12.6,12.46,12.47,187600.0,9.9156,9.9392,9.8288,9.8367,187600.0
2008-10-08 15:40:00,12.47,12.5,12.44,12.49,131600.0,9.8367,9.8603,9.813,9.8524,131600.0
2008-10-08 15:45:00,12.49,12.49,12.34,12.35,166400.0,9.8524,9.8524,9.7341,9.742,166400.0
2008-10-08 15:50:00,12.35,12.42,12.29,12.3,320000.0,9.742,9.7972,9.6947,9.7026,320000.0
2008-10-08 15:55:00,12.3,12.3,12.12,12.13,443600.0,9.7026,9.7026,9.5606,9.5685,443600.0
2008-10-08 16:00:00,12.18,12.18,12.18,12.18,64000.0,9.6079,9.6079,9.6079,9.6079,64000.0
2008-10-08 16:05:00,12.18,12.18,12.18,12.18,0.0,9.6079,9.6079,9.6079,9.6079,0.0
2008-10-08 16:10:00,12.18,12.18,12.18,12.18,0.0,9.6079,9.6079,9.6079,9.6079,0.0
2008-10-09 09:30:00,12.45,12.45,12.3,12.3,281600.0,9.8209,9.8209,9.7026,9.7026,281600.0
2008-10-09 09:35:00,12.31,12.34,12.26,12.29,164800.0,9.7105,9.7341,9.671,9.6947,164800.0
2008-10-09 09:40:00,12.3,12.47,12.29,12.4,195200.0,9.7026,9.8367,9.6947,9.7815,195200.0
2008-10-09 09:45:00,12.41,12.43,12.33,12.33,137200.0,9.7893,9.8051,9.7262,9.7262,137200.0
2008-10-09 09:50:00,12.32,12.39,12.32,12.33,78000.0,9.7183,9.7736,9.7183,9.7262,78000.0
2008-10-09 09:55:00,12.33,12.33,12.22,12.22,197600.0,9.7262,9.7262,9.6395,9.6395,197600.0
2008-10-09 10:00:00,12.22,12.22,12.16,12.2,240000.0,9.6395,9.6395,9.5921,9.6237,240000.0
2008-10-09 10:05:00,12.2,12.26,12.18,12.25,143600.0,9.6237,9.671,9.6079,9.6631,143600.0
2008-10-09 10:10:00,12.25,12.3,12.21,12.21,167200.0,9.6631,9.7026,9.6316,9.6316,167200.0
2008-10-09 10:15:00,12.21,12.26,12.19,12.22,143600.0,9.6316,9.671,9.6158,9.6395,143600.0
2008-10-09 10:20:00,12.21,12.24,12.16,12.16,160000.0,9.6316,9.6552,9.5921,9.5921,160000.0
2008-10-09 10:25:00,12.16,12.17,12.09,12.1,205200.0,9.5921,9.6,9.5369,9.5448,205200.0
2008-10-09 10:30:00,12.1,12.13,12.08,12.11,232000.0,9.5448,9.5685,9.529,9.5527,232000.0
2008-10-09 10:35:00,12.11,12.18,12.06,12.06,221600.0,9.5527,9.6079,9.5133,9.5133,221600.0
2008-10-09 10:40:00,12.06,12.11,11.96,11.98,279600.0,9.5133,9.5527,9.4344,9.4501,279600.0
2008-10-09 10:45:00,11.98,12.09,11.95,12.08,365600.0,9.4501,9.5369,9.4265,9.529,365600.0
2008-10-09 10:50:00,12.07,12.09,11.98,11.99,162400.0,9.5211,9.5369,9.4501,9.458,162400.0
2008-10-09 10:55:00,11.99,12.01,11.93,11.97,171200.0,9.458,9.4738,9.4107,9.4423,171200.0
2008-10-09 11:00:00,11.96,12.0,11.88,11.88,170000.0,9.4344,9.4659,9.3713,9.3713,170000.0
2008-10-09 11:05:00,11.88,11.98,11.81,11.96,158000.0,9.3713,9.4501,9.316,9.4344,158000.0
2008-10-09 11:10:00,11.96,12.06,11.94,12.05,77600.0,9.4344,9.5133,9.4186,9.5054,77600.0
2008-10-09 11:15:00,12.05,12.1,12.0,12.06,160800.0,9.5054,9.5448,9.4659,9.5133,160800.0
2008-10-09 11:20:00,12.06,12.12,12.02,12.02,130400.0,9.5133,9.5606,9.4817,9.4817,130400.0
2008-10-09 11:25:00,12.01,12.06,11.98,12.06,104800.0,9.4738,9.5133,9.4501,9.5133,104800.0
2008-10-09 11:30:00,12.05,12.1,12.01,12.03,157600.0,9.5054,9.5448,9.4738,9.4896,157600.0
2008-10-09 11:35:00,12.03,12.15,12.03,12.09,210800.0,9.4896,9.5842,9.4896,9.5369,210800.0
2008-10-09 11:40:00,12.09,12.13,12.07,12.1,85200.0,9.5369,9.5685,9.5211,9.5448,85200.0
2008-10-09 11:45:00,12.09,12.17,12.09,12.12,125200.0,9.5369,9.6,9.5369,9.5606,125200.0
2008-10-09 11:50:00,12.12,12.14,12.04,12.04,220800.0,9.5606,9.5764,9.4975,9.4975,220800.0
2008-10-09 11:55:00,12.06,12.07,12.0,12.01,100400.0,9.5133,9.5211,9.4659,9.4738,100400.0
2008-10-09 12:00:00,12.02,12.04,11.94,12.0,119600.0,9.4817,9.4975,9.4186,9.4659,119600.0
2008-10-09 12:05:00,11.99,12.04,11.96,12.03,35600.0,9.458,9.4975,9.4344,9.4896,35600.0
2008-10-09 12:10:00,12.03,12.08,12.01,12.01,58800.0,9.4896,9.529,9.4738,9.4738,58800.0
2008-10-09 12:15:00,12.0,12.08,11.99,12.06,42400.0,9.4659,9.529,9.458,9.5133,42400.0
2008-10-09 12:20:00,12.05,12.06,12.0,12.05,84800.0,9.5054,9.5133,9.4659,9.5054,84800.0
2008-10-09 12:25:00,12.05,12.05,11.95,11.96,54000.0,9.5054,9.5054,9.4265,9.4344,54000.0
2008-10-09 12:30:00,11.97,11.97,11.94,11.94,73600.0,9.4423,9.4423,9.4186,9.4186,73600.0
2008-10-09 12:35:00,11.95,11.96,11.94,11.94,74800.0,9.4265,9.4344,9.4186,9.4186,74800.0
2008-10-09 12:40:00,11.94,11.95,11.9,11.92,60400.0,9.4186,9.4265,9.387,9.4028,60400.0
2008-10-09 12:45:00,11.91,11.95,11.88,11.9,100400.0,9.3949,9.4265,9.3713,9.387,100400.0
2008-10-09 12:50:00,11.9,11.97,11.88,11.94,42000.0,9.387,9.4423,9.3713,9.4186,42000.0
2008-10-09 12:55:00,11.95,11.96,11.91,11.95,42400.0,9.4265,9.4344,9.3949,9.4265,42400.0
2008-10-09 13:00:00,11.95,11.99,11.95,11.96,25200.0,9.4265,9.458,9.4265,9.4344,25200.0
2008-10-09 13:05:00,11.96,11.97,11.93,11.97,33600.0,9.4344,9.4423,9.4107,9.4423,33600.0
2008-10-09 13:10:00,11.97,12.06,11.97,12.03,73600.0,9.4423,9.5133,9.4423,9.4896,73600.0
2008-10-09 13:15:00,12.0,12.04,11.98,11.99,28000.0,9.4659,9.4975,9.4501,9.458,28000.0
2008-10-09 13:20:00,11.99,11.99,11.94,11.96,79600.0,9.458,9.458,9.4186,9.4344,79600.0
2008-10-09 13:25:00,11.94,12.09,11.92,12.01,152000.0,9.4186,9.5369,9.4028,9.4738,152000.0
2008-10-09 13:30:00,12.02,12.08,12.0,12.01,135600.0,9.4817,9.529,9.4659,9.4738,135600.0
2008-10-09 13:35:00,12.01,12.05,11.95,11.97,161200.0,9.4738,9.5054,9.4265,9.4423,161200.0
2008-10-09 13:40:00,11.97,12.01,11.96,11.99,116400.0,9.4423,9.4738,9.4344,9.458,116400.0
2008-10-09 13:45:00,11.99,12.01,11.94,11.97,184000.0,9.458,9.4738,9.4186,9.4423,184000.0
2008-10-09 13:50:00,11.97,11.99,11.94,11.98,175200.0,9.4423,9.458,9.4186,9.4501,175200.0
2008-10-09 13:55:00,11.99,12.03,11.97,12.0,105200.0,9.458,9.4896,9.4423,9.4659,105200.0
2008-10-09 14:00:00,11.98,12.03,11.97,11.97,77200.0,9.4501,9.4896,9.4423,9.4423,77200.0
2008-10-09 14:05:00,11.96,11.99,11.94,11.99,163200.0,9.4344,9.458,9.4186,9.458,163200.0
2008-10-09 14:10:00,12.0,12.0,11.91,11.93,164800.0,9.4659,9.4659,9.3949,9.4107,164800.0
2008-10-09 14:15:00,11.93,11.96,11.87,11.88,131600.0,9.4107,9.4344,9.3634,9.3713,131600.0
2008-10-09 14:20:00,11.88,11.9,11.84,11.88,109200.0,9.3713,9.387,9.3397,9.3713,109200.0
2008-10-09 14:25:00,11.9,11.9,11.86,11.87,256000.0,9.387,9.387,9.3555,9.3634,256000.0
2008-10-09 14:30:00,11.87,11.9,11.85,11.86,116000.0,9.3634,9.387,9.3476,9.3555,116000.0
2008-10-09 14:35:00,11.86,11.89,11.84,11.86,56000.0,9.3555,9.3792,9.3397,9.3555,56000.0
2008-10-09 14:40:00,11.86,11.92,11.84,11.87,85600.0,9.3555,9.4028,9.3397,9.3634,85600.0
2008-10-09 14:45:00,11.86,11.86,11.8,11.82,126000.0,9.3555,9.3555,9.3082,9.3239,126000.0
2008-10-09 14:50:00,11.82,11.82,11.77,11.78,106800.0,9.3239,9.3239,9.2845,9.2924,106800.0
2008-10-09 14:55:00,11.77,11.82,11.74,11.75,210800.0,9.2845,9.3239,9.2608,9.2687,210800.0
2008-10-09 15:00:00,11.74,11.77,11.6,11.62,238400.0,9.2608,9.2845,9.1504,9.1662,238400.0
2008-10-09 15:05:00,11.62,11.74,11.62,11.72,120800.0,9.1662,9.2608,9.1662,9.2451,120800.0
2008-10-09 15:10:00,11.72,11.72,11.55,11.58,149200.0,9.2451,9.2451,9.111,9.1346,149200.0
2008-10-09 15:15:00,11.56,11.66,11.56,11.56,155600.0,9.1188,9.1977,9.1188,9.1188,155600.0
2008-10-09 15:20:00,11.55,11.65,11.5,11.65,246800.0,9.111,9.1898,9.0715,9.1898,246800.0
2008-10-09 15:25:00,11.64,11.65,11.55,11.56,125200.0,9.1819,9.1898,9.111,9.1188,125200.0
2008-10-09 15:30:00,11.56,11.6,11.51,11.54,122000.0,9.1188,9.1504,9.0794,9.1031,122000.0
2008-10-09 15:35:00,11.54,11.54,11.4,11.42,249600.0,9.1031,9.1031,8.9926,9.0084,249600.0
2008-10-09 15:40:00,11.41,11.42,11.29,11.33,259200.0,9.0005,9.0084,8.9059,8.9374,259200.0
2008-10-09 15:45:00,11.33,11.34,11.22,11.23,423600.0,8.9374,8.9453,8.8506,8.8585,423600.0
2008-10-09 15:50:00,11.24,11.34,11.22,11.34,1401600.0,8.8664,8.9453,8.8506,8.9453,1401600.0
2008-10-09 15:55:00,11.34,11.4,11.21,11.23,359200.0,8.9453,8.9926,8.8427,8.8585,359200.0
2008-10-10 09:30:00,10.67,10.83,10.43,10.69,613600.0,8.4168,8.543,8.2275,8.4326,613600.0
2008-10-10 09:35:00,10.68,10.7,10.44,10.69,152400.0,8.4247,8.4404,8.2354,8.4326,152400.0
2008-10-10 09:40:00,10.7,11.15,10.67,11.14,388800.0,8.4404,8.7954,8.4168,8.7875,388800.0
2008-10-10 09:45:00,11.13,11.2,10.98,11.04,282400.0,8.7796,8.8349,8.6613,8.7086,282400.0
2008-10-10 09:50:00,11.02,11.07,10.91,11.06,245600.0,8.6929,8.7323,8.6061,8.7244,245600.0
2008-10-10 09:55:00,11.06,11.06,10.89,10.94,309600.0,8.7244,8.7244,8.5903,8.6298,309600.0
2008-10-10 10:00:00,10.95,11.06,10.9,11.01,166800.0,8.6377,8.7244,8.5982,8.685,166800.0
2008-10-10 10:05:00,11.03,11.4,10.99,11.31,236800.0,8.7008,8.9926,8.6692,8.9216,236800.0
2008-10-10 10:10:00,11.28,11.37,11.23,11.28,218400.0,8.898,8.969,8.8585,8.898,218400.0
2008-10-10 10:15:00,11.29,11.29,11.02,11.04,130400.0,8.9059,8.9059,8.6929,8.7086,130400.0
2008-10-10 10:20:00,11.05,11.14,11.02,11.05,256800.0,8.7165,8.7875,8.6929,8.7165,256800.0
2008-10-10 10:25:00,11.04,11.07,10.95,10.98,178800.0,8.7086,8.7323,8.6377,8.6613,178800.0
2008-10-10 10:30:00,10.99,11.0,10.88,10.88,615600.0,8.6692,8.6771,8.5824,8.5824,615600.0
2008-10-10 10:35:00,10.89,10.93,10.86,10.89,122000.0,8.5903,8.6219,8.5667,8.5903,122000.0
2008-10-10 10:40:00,10.89,10.9,10.81,10.85,182000.0,8.5903,8.5982,8.5272,8.5588,182000.0
2008-10-10 10:45:00,10.86,10.94,10.8,10.94,139200.0,8.5667,8.6298,8.5193,8.6298,139200.0
2008-10-10 10:50:00,10.95,10.98,10.89,10.93,130800.0,8.6377,8.6613,8.5903,8.6219,130800.0
2008-10-10 10:55:00,10.94,10.94,10.83,10.9,155200.0,8.6298,8.6298,8.543,8.5982,155200.0
2008-10-10 11:00:00,10.9,10.98,10.86,10.9,136000.0,8.5982,8.6613,8.5667,8.5982,136000.0
2008-10-10 11:05:00,10.9,10.96,10.81,10.86,250400.0,8.5982,8.6455,8.5272,8.5667,250400.0
2008-10-10 11:10:00,10.86,10.9,10.77,10.89,149600.0,8.5667,8.5982,8.4957,8.5903,149600.0
2008-10-10 11:15:00,10.89,10.95,10.83,10.84,126800.0,8.5903,8.6377,8.543,8.5509,126800.0
2008-10-10 11:20:00,10.85,10.91,10.82,10.88,168800.0,8.5588,8.6061,8.5351,8.5824,168800.0
2008-10-10 11:25:00,10.88,10.92,10.84,10.86,165200.0,8.5824,8.614,8.5509,8.5667,165200.0
2008-10-10 11:30:00,10.85,10.86,10.76,10.76,178800.0,8.5588,8.5667,8.4878,8.4878,178800.0
2008-10-10 11:35:00,10.78,10.86,10.78,10.83,108400.0,8.5036,8.5667,8.5036,8.543,108400.0
2008-10-10 11:40:00,10.84,10.87,10.79,10.79,100800.0,8.5509,8.5745,8.5114,8.5114,100800.0
2008-10-10 11:45:00,10.78,10.84,10.76,10.76,99200.0,8.5036,8.5509,8.4878,8.4878,99200.0
2008-10-10 11:50:00,10.76,10.76,10.7,10.71,214400.0,8.4878,8.4878,8.4404,8.4483,214400.0
2008-10-10 11:55:00,10.72,10.78,10.66,10.75,234000.0,8.4562,8.5036,8.4089,8.4799,234000.0
2008-10-10 12:00:00,10.74,10.83,10.72,10.82,264400.0,8.472,8.543,8.4562,8.5351,264400.0
2008-10-10 12:05:00,10.83,10.86,10.77,10.77,100800.0,8.543,8.5667,8.4957,8.4957,100800.0
2008-10-10 12:10:00,10.78,10.82,10.74,10.81,176400.0,8.5036,8.5351,8.472,8.5272,176400.0
2008-10-10 12:15:00,10.81,10.87,10.8,10.82,127600.0,8.5272,8.5745,8.5193,8.5351,127600.0
2008-10-10 12:20:00,10.83,10.9,10.81,10.83,133600.0,8.543,8.5982,8.5272,8.543,133600.0
2008-10-10 12:25:00,10.82,10.87,10.75,10.76,135200.0,8.5351,8.5745,8.4799,8.4878,135200.0
2008-10-10 12:30:00,10.76,10.79,10.72,10.77,123600.0,8.4878,8.5114,8.4562,8.4957,123600.0
2008-10-10 12:35:00,10.76,10.81,10.71,10.74,211200.0,8.4878,8.5272,8.4483,8.472,211200.0
2008-10-10 12:40:00,10.72,10.91,10.72,10.88,174800.0,8.4562,8.6061,8.4562,8.5824,174800.0
2008-10-10 12:45:00,10.87,10.9,10.77,10.77,174800.0,8.5745,8.5982,8.4957,8.4957,174800.0
2008-10-10 12:50:00,10.77,10.81,10.76,10.78,134800.0,8.4957,8.5272,8.4878,8.5036,134800.0
2008-10-10 12:55:00,10.77,10.81,10.75,10.8,126400.0,8.4957,8.5272,8.4799,8.5193,126400.0
2008-10-10 13:00:00,10.81,10.81,10.73,10.74,150800.0,8.5272,8.5272,8.4641,8.472,150800.0
2008-10-10 13:05:00,10.74,10.78,10.73,10.75,123200.0,8.472,8.5036,8.4641,8.4799,123200.0
2008-10-10 13:10:00,10.74,10.74,10.65,10.69,284000.0,8.472,8.472,8.401,8.4326,284000.0
2008-10-10 13:15:00,10.68,10.7,10.67,10.68,74800.0,8.4247,8.4404,8.4168,8.4247,74800.0
2008-10-10 13:20:00,10.67,10.75,10.66,10.69,127600.0,8.4168,8.4799,8.4089,8.4326,127600.0
2008-10-10 13:25:00,10.69,10.77,10.68,10.74,120000.0,8.4326,8.4957,8.4247,8.472,120000.0
2008-10-10 13:30:00,10.74,10.74,10.68,10.7,203200.0,8.472,8.472,8.4247,8.4404,203200.0
2008-10-10 13:35:00,10.7,10.74,10.63,10.74,122000.0,8.4404,8.472,8.3852,8.472,122000.0
2008-10-10 13:40:00,10.72,10.72,10.62,10.63,165600.0,8.4562,8.4562,8.3773,8.3852,165600.0
2008-10-10 13:45:00,10.63,10.63,10.51,10.53,278000.0,8.3852,8.3852,8.2906,8.3063,278000.0
2008-10-10 13:50:00,10.53,10.61,10.52,10.54,144000.0,8.3063,8.3695,8.2985,8.3142,144000.0
2008-10-10 13:55:00,10.55,10.67,10.54,10.64,264400.0,8.3221,8.4168,8.3142,8.3931,264400.0
2008-10-10 14:00:00,10.65,10.68,10.56,10.68,122400.0,8.401,8.4247,8.33,8.4247,122400.0
2008-10-10 14:05:00,10.68,10.82,10.67,10.82,294800.0,8.4247,8.5351,8.4168,8.5351,294800.0
2008-10-10 14:10:00,10.83,10.9,10.76,10.78,344000.0,8.543,8.5982,8.4878,8.5036,344000.0
2008-10-10 14:15:00,10.78,10.83,10.69,10.7,431600.0,8.5036,8.543,8.4326,8.4404,431600.0
2008-10-10 14:20:00,10.71,10.8,10.7,10.7,199200.0,8.4483,8.5193,8.4404,8.4404,199200.0
2008-10-10 14:25:00,10.7,10.74,10.63,10.64,151600.0,8.4404,8.472,8.3852,8.3931,151600.0
2008-10-10 14:30:00,10.65,10.74,10.62,10.62,87200.0,8.401,8.472,8.3773,8.3773,87200.0
2008-10-10 14:35:00,10.61,10.7,10.61,10.7,134000.0,8.3695,8.4404,8.3695,8.4404,134000.0
2008-10-10 14:40:00,10.69,10.69,10.63,10.65,64400.0,8.4326,8.4326,8.3852,8.401,64400.0
2008-10-10 14:45:00,10.66,10.77,10.65,10.75,80400.0,8.4089,8.4957,8.401,8.4799,80400.0
2008-10-10 14:50:00,10.73,10.77,10.69,10.69,69600.0,8.4641,8.4957,8.4326,8.4326,69600.0
2008-10-10 14:55:00,10.7,10.75,10.63,10.74,124400.0,8.4404,8.4799,8.3852,8.472,124400.0
2008-10-10 15:00:00,10.73,10.85,10.71,10.79,138400.0,8.4641,8.5588,8.4483,8.5114,138400.0
2008-10-10 15:05:00,10.77,10.88,10.73,10.81,324400.0,8.4957,8.5824,8.4641,8.5272,324400.0
2008-10-10 15:10:00,10.85,11.11,10.81,11.11,192400.0,8.5588,8.7639,8.5272,8.7639,192400.0
2008-10-10 15:15:00,11.12,11.3,11.05,11.28,330400.0,8.7718,8.9137,8.7165,8.898,330400.0
2008-10-10 15:20:00,11.27,11.43,11.27,11.37,542400.0,8.8901,9.0163,8.8901,8.969,542400.0
2008-10-10 15:25:00,11.34,11.63,11.34,11.59,343200.0,8.9453,9.1741,8.9453,9.1425,343200.0
2008-10-10 15:30:00,11.58,11.76,11.56,11.7,437200.0,9.1346,9.2766,9.1188,9.2293,437200.0
2008-10-10 15:35:00,11.7,11.89,11.68,11.74,468000.0,9.2293,9.3792,9.2135,9.2608,468000.0
2008-10-10 15:40:00,11.74,11.74,11.45,11.57,560400.0,9.2608,9.2608,9.0321,9.1267,560400.0
2008-10-10 15:45:00,11.58,11.58,11.4,11.49,312800.0,9.1346,9.1346,8.9926,9.0636,312800.0
2008-10-10 15:50:00,11.49,11.49,11.38,11.42,392400.0,9.0636,9.0636,8.9769,9.0084,392400.0
2008-10-10 15:55:00,11.42,11.75,11.42,11.67,315200.0,9.0084,9.2687,9.0084,9.2056,315200.0
2008-10-13 09:30:00,12.19,12.29,12.08,12.16,374400.0,9.6158,9.6947,9.529,9.5921,374400.0
2008-10-13 09:35:00,12.17,12.24,12.13,12.21,230400.0,9.6,9.6552,9.5685,9.6316,230400.0
2008-10-13 09:40:00,12.21,12.23,12.12,12.12,188800.0,9.6316,9.6474,9.5606,9.5606,188800.0
2008-10-13 09:45:00,12.12,12.13,12.07,12.1,341200.0,9.5606,9.5685,9.5211,9.5448,341200.0
2008-10-13 09:50:00,12.1,12.11,12.01,12.02,306000.0,9.5448,9.5527,9.4738,9.4817,306000.0
2008-10-13 09:55:00,12.03,12.09,12.03,12.07,295200.0,9.4896,9.5369,9.4896,9.5211,295200.0
2008-10-13 10:00:00,12.07,12.11,12.02,12.02,381600.0,9.5211,9.5527,9.4817,9.4817,381600.0
2008-10-13 10:05:00,12.02,12.03,11.96,11.97,178000.0,9.4817,9.4896,9.4344,9.4423,178000.0
2008-10-13 10:10:00,11.96,12.04,11.94,12.04,187200.0,9.4344,9.4975,9.4186,9.4975,187200.0
2008-10-13 10:15:00,12.04,12.13,12.03,12.11,241600.0,9.4975,9.5685,9.4896,9.5527,241600.0
2008-10-13 10:20:00,12.13,12.18,12.11,12.11,107200.0,9.5685,9.6079,9.5527,9.5527,107200.0
2008-10-13 10:25:00,12.12,12.2,12.11,12.18,82800.0,9.5606,9.6237,9.5527,9.6079,82800.0
2008-10-13 10:30:00,12.18,12.2,12.14,12.16,63200.0,9.6079,9.6237,9.5764,9.5921,63200.0
2008-10-13 10:35:00,12.15,12.21,12.13,12.21,91200.0,9.5842,9.6316,9.5685,9.6316,91200.0
2008-10-13 10:40:00,12.21,12.21,12.13,12.17,100400.0,9.6316,9.6316,9.5685,9.6,100400.0
2008-10-13 10:45:00,12.17,12.17,12.09,12.11,74800.0,9.6,9.6,9.5369,9.5527,74800.0
2008-10-13 10:50:00,12.11,12.15,12.1,12.14,72800.0,9.5527,9.5842,9.5448,9.5764,72800.0
2008-10-13 10:55:00,12.13,12.16,12.12,12.13,69600.0,9.5685,9.5921,9.5606,9.5685,69600.0
2008-10-13 11:00:00,12.12,12.16,12.12,12.13,60000.0,9.5606,9.5921,9.5606,9.5685,60000.0
2008-10-13 11:05:00,12.14,12.17,12.13,12.15,71200.0,9.5764,9.6,9.5685,9.5842,71200.0
2008-10-13 11:10:00,12.15,12.16,12.13,12.14,91600.0,9.5842,9.5921,9.5685,9.5764,91600.0
2008-10-13 11:15:00,12.15,12.15,12.12,12.13,57200.0,9.5842,9.5842,9.5606,9.5685,57200.0
2008-10-13 11:20:00,12.12,12.13,12.1,12.12,40000.0,9.5606,9.5685,9.5448,9.5606,40000.0
2008-10-13 11:25:00,12.13,12.16,12.12,12.14,71600.0,9.5685,9.5921,9.5606,9.5764,71600.0
2008-10-13 11:30:00,12.15,12.21,12.15,12.21,78800.0,9.5842,9.6316,9.5842,9.6316,78800.0
2008-10-13 11:35:00,12.21,12.21,12.19,12.21,71600.0,9.6316,9.6316,9.6158,9.6316,71600.0
2008-10-13 11:40:00,12.21,12.25,12.2,12.25,102400.0,9.6316,9.6631,9.6237,9.6631,102400.0
2008-10-13 11:45:00,12.25,12.26,12.22,12.22,34400.0,9.6631,9.671,9.6395,9.6395,34400.0
2008-10-13 11:50:00,12.22,12.24,12.21,12.21,18400.0,9.6395,9.6552,9.6316,9.6316,18400.0
2008-10-13 11:55:00,12.21,12.23,12.21,12.22,75600.0,9.6316,9.6474,9.6316,9.6395,75600.0
2008-10-13 12:00:00,12.22,12.23,12.2,12.22,62000.0,9.6395,9.6474,9.6237,9.6395,62000.0
2008-10-13 12:05:00,12.21,12.24,12.21,12.24,64800.0,9.6316,9.6552,9.6316,9.6552,64800.0
2008-10-13 12:10:00,12.24,12.29,12.23,12.29,46400.0,9.6552,9.6947,9.6474,9.6947,46400.0
2008-10-13 12:15:00,12.3,12.33,12.29,12.31,129200.0,9.7026,9.7262,9.6947,9.7105,129200.0
2008-10-13 12:20:00,12.31,12.31,12.29,12.3,103600.0,9.7105,9.7105,9.6947,9.7026,103600.0
2008-10-13 12:25:00,12.3,12.33,12.29,12.32,48800.0,9.7026,9.7262,9.6947,9.7183,48800.0
2008-10-13 12:30:00,12.31,12.33,12.31,12.31,23600.0,9.7105,9.7262,9.7105,9.7105,23600.0
2008-10-13 12:35:00,12.31,12.31,12.29,12.31,50800.0,9.7105,9.7105,9.6947,9.7105,50800.0
2008-10-13 12:40:00,12.31,12.33,12.31,12.33,54000.0,9.7105,9.7262,9.7105,9.7262,54000.0
2008-10-13 12:45:00,12.33,12.36,12.32,12.36,18000.0,9.7262,9.7499,9.7183,9.7499,18000.0
2008-10-13 12:50:00,12.36,12.36,12.29,12.29,47200.0,9.7499,9.7499,9.6947,9.6947,47200.0
2008-10-13 12:55:00,12.29,12.3,12.27,12.3,33600.0,9.6947,9.7026,9.6789,9.7026,33600.0
2008-10-13 13:00:00,12.3,12.33,12.29,12.31,46400.0,9.7026,9.7262,9.6947,9.7105,46400.0
2008-10-13 13:05:00,12.29,12.33,12.28,12.3,38000.0,9.6947,9.7262,9.6868,9.7026,38000.0
2008-10-13 13:10:00,12.31,12.31,12.3,12.31,28800.0,9.7105,9.7105,9.7026,9.7105,28800.0
2008-10-13 13:15:00,12.31,12.32,12.3,12.31,20400.0,9.7105,9.7183,9.7026,9.7105,20400.0
2008-10-13 13:20:00,12.31,12.31,12.29,12.31,21600.0,9.7105,9.7105,9.6947,9.7105,21600.0
2008-10-13 13:25:00,12.31,12.32,12.3,12.31,23600.0,9.7105,9.7183,9.7026,9.7105,23600.0
2008-10-13 13:30:00,12.31,12.34,12.31,12.33,9200.0,9.7105,9.7341,9.7105,9.7262,9200.0
2008-10-13 13:35:00,12.33,12.34,12.33,12.33,41600.0,9.7262,9.7341,9.7262,9.7262,41600.0
2008-10-13 13:40:00,12.33,12.33,12.25,12.27,58000.0,9.7262,9.7262,9.6631,9.6789,58000.0
2008-10-13 13:45:00,12.27,12.3,12.24,12.29,55200.0,9.6789,9.7026,9.6552,9.6947,55200.0
2008-10-13 13:50:00,12.29,12.29,12.26,12.27,82000.0,9.6947,9.6947,9.671,9.6789,82000.0
2008-10-13 13:55:00,12.27,12.28,12.24,12.24,71200.0,9.6789,9.6868,9.6552,9.6552,71200.0
2008-10-13 14:00:00,12.24,12.24,12.2,12.22,67200.0,9.6552,9.6552,9.6237,9.6395,67200.0
2008-10-13 14:05:00,12.21,12.23,12.15,12.15,50000.0,9.6316,9.6474,9.5842,9.5842,50000.0
2008-10-13 14:10:00,12.15,12.17,12.14,12.17,97200.0,9.5842,9.6,9.5764,9.6,97200.0
2008-10-13 14:15:00,12.17,12.18,12.16,12.17,39600.0,9.6,9.6079,9.5921,9.6,39600.0
2008-10-13 14:20:00,12.17,12.18,12.12,12.13,38800.0,9.6,9.6079,9.5606,9.5685,38800.0
2008-10-13 14:25:00,12.13,12.15,12.06,12.07,128400.0,9.5685,9.5842,9.5133,9.5211,128400.0
2008-10-13 14:30:00,12.08,12.1,12.07,12.09,78000.0,9.529,9.5448,9.5211,9.5369,78000.0
2008-10-13 14:35:00,12.08,12.16,12.08,12.15,116400.0,9.529,9.5921,9.529,9.5842,116400.0
2008-10-13 14:40:00,12.15,12.22,12.15,12.17,100400.0,9.5842,9.6395,9.5842,9.6,100400.0
2008-10-13 14:45:00,12.17,12.2,12.16,12.19,168000.0,9.6,9.6237,9.5921,9.6158,168000.0
2008-10-13 14:50:00,12.19,12.19,12.14,12.17,164000.0,9.6158,9.6158,9.5764,9.6,164000.0
2008-10-13 14:55:00,12.17,12.26,12.16,12.24,192000.0,9.6,9.671,9.5921,9.6552,192000.0
2008-10-13 15:00:00,12.24,12.28,12.24,12.25,91200.0,9.6552,9.6868,9.6552,9.6631,91200.0
2008-10-13 15:05:00,12.25,12.29,12.24,12.25,144000.0,9.6631,9.6947,9.6552,9.6631,144000.0
2008-10-13 15:10:00,12.24,12.29,12.24,12.29,295600.0,9.6552,9.6947,9.6552,9.6947,295600.0
2008-10-13 15:15:00,12.29,12.3,12.27,12.3,163600.0,9.6947,9.7026,9.6789,9.7026,163600.0
2008-10-13 15:20:00,12.3,12.36,12.29,12.36,146400.0,9.7026,9.7499,9.6947,9.7499,146400.0
2008-10-13 15:25:00,12.36,12.38,12.33,12.33,166800.0,9.7499,9.7657,9.7262,9.7262,166800.0
2008-10-13 15:30:00,12.34,12.37,12.32,12.36,177600.0,9.7341,9.7578,9.7183,9.7499,177600.0
2008-10-13 15:35:00,12.36,12.41,12.33,12.4,181200.0,9.7499,9.7893,9.7262,9.7815,181200.0
2008-10-13 15:40:00,12.4,12.43,12.38,12.39,208800.0,9.7815,9.8051,9.7657,9.7736,208800.0
2008-10-13 15:45:00,12.39,12.41,12.36,12.39,218400.0,9.7736,9.7893,9.7499,9.7736,218400.0
2008-10-13 15:50:00,12.39,12.45,12.39,12.43,281200.0,9.7736,9.8209,9.7736,9.8051,281200.0
2008-10-13 15:55:00,12.43,12.62,12.43,12.61,247200.0,9.8051,9.955,9.8051,9.9471,247200.0
2008-10-14 09:30:00,13.03,13.25,12.91,12.93,559200.0,10.2784,10.452,10.1838,10.1995,559200.0
2008-10-14 09:35:00,12.93,12.98,12.83,12.83,392800.0,10.1995,10.239,10.1206,10.1206,392800.0
2008-10-14 09:40:00,12.84,12.84,12.74,12.76,423600.0,10.1285,10.1285,10.0497,10.0654,423600.0
2008-10-14 09:45:00,12.75,12.82,12.7,12.82,216400.0,10.0575,10.1128,10.0181,10.1128,216400.0
2008-10-14 09:50:00,12.81,12.89,12.67,12.71,300000.0,10.1049,10.168,9.9944,10.026,300000.0
2008-10-14 09:55:00,12.71,12.72,12.57,12.57,315600.0,10.026,10.0339,9.9156,9.9156,315600.0
2008-10-14 10:00:00,12.57,12.78,12.56,12.71,207200.0,9.9156,10.0812,9.9077,10.026,207200.0
2008-10-14 10:05:00,12.71,12.76,12.58,12.66,207600.0,10.026,10.0654,9.9234,9.9865,207600.0
2008-10-14 10:10:00,12.65,12.69,12.58,12.6,341200.0,9.9787,10.0102,9.9234,9.9392,341200.0
2008-10-14 10:15:00,12.6,12.74,12.58,12.71,176800.0,9.9392,10.0497,9.9234,10.026,176800.0
2008-10-14 10:20:00,12.69,12.73,12.65,12.65,56000.0,10.0102,10.0418,9.9787,9.9787,56000.0
2008-10-14 10:25:00,12.65,12.68,12.6,12.65,108400.0,9.9787,10.0023,9.9392,9.9787,108400.0
2008-10-14 10:30:00,12.67,12.7,12.62,12.62,95200.0,9.9944,10.0181,9.955,9.955,95200.0
2008-10-14 10:35:00,12.61,12.61,12.49,12.49,69600.0,9.9471,9.9471,9.8524,9.8524,69600.0
2008-10-14 10:40:00,12.51,12.52,12.33,12.33,216400.0,9.8682,9.8761,9.7262,9.7262,216400.0
2008-10-14 10:45:00,12.33,12.38,12.28,12.35,172400.0,9.7262,9.7657,9.6868,9.742,172400.0
2008-10-14 10:50:00,12.37,12.45,12.37,12.44,119200.0,9.7578,9.8209,9.7578,9.813,119200.0
2008-10-14 10:55:00,12.45,12.49,12.4,12.49,198800.0,9.8209,9.8524,9.7815,9.8524,198800.0
2008-10-14 11:00:00,12.49,12.53,12.4,12.44,323600.0,9.8524,9.884,9.7815,9.813,323600.0
2008-10-14 11:05:00,12.43,12.51,12.43,12.48,163600.0,9.8051,9.8682,9.8051,9.8446,163600.0
2008-10-14 11:10:00,12.47,12.51,12.46,12.5,197200.0,9.8367,9.8682,9.8288,9.8603,197200.0
2008-10-14 11:15:00,12.49,12.53,12.49,12.53,222800.0,9.8524,9.884,9.8524,9.884,222800.0
2008-10-14 11:20:00,12.52,12.52,12.47,12.52,192400.0,9.8761,9.8761,9.8367,9.8761,192400.0
2008-10-14 11:25:00,12.52,12.65,12.51,12.64,252800.0,9.8761,9.9787,9.8682,9.9708,252800.0
2008-10-14 11:30:00,12.63,12.7,12.63,12.63,169600.0,9.9629,10.0181,9.9629,9.9629,169600.0
2008-10-14 11:35:00,12.63,12.64,12.6,12.61,248400.0,9.9629,9.9708,9.9392,9.9471,248400.0
2008-10-14 11:40:00,12.6,12.63,12.59,12.59,241200.0,9.9392,9.9629,9.9313,9.9313,241200.0
2008-10-14 11:45:00,12.58,12.65,12.56,12.63,218400.0,9.9234,9.9787,9.9077,9.9629,218400.0
2008-10-14 11:50:00,12.63,12.64,12.53,12.54,85600.0,9.9629,9.9708,9.884,9.8919,85600.0
2008-10-14 11:55:00,12.54,12.55,12.52,12.52,103200.0,9.8919,9.8998,9.8761,9.8761,103200.0
2008-10-14 12:00:00,12.51,12.51,12.44,12.44,211600.0,9.8682,9.8682,9.813,9.813,211600.0
2008-10-14 12:05:00,12.45,12.49,12.45,12.48,168800.0,9.8209,9.8524,9.8209,9.8446,168800.0
2008-10-14 12:10:00,12.48,12.51,12.47,12.47,101600.0,9.8446,9.8682,9.8367,9.8367,101600.0
2008-10-14 12:15:00,12.47,12.48,12.46,12.47,126400.0,9.8367,9.8446,9.8288,9.8367,126400.0
2008-10-14 12:20:00,12.47,12.48,12.46,12.48,81600.0,9.8367,9.8446,9.8288,9.8446,81600.0
2008-10-14 12:25:00,12.48,12.51,12.47,12.51,93200.0,9.8446,9.8682,9.8367,9.8682,93200.0
2008-10-14 12:30:00,12.51,12.52,12.48,12.52,86000.0,9.8682,9.8761,9.8446,9.8761,86000.0
2008-10-14 12:35:00,12.52,12.57,12.51,12.56,129600.0,9.8761,9.9156,9.8682,9.9077,129600.0
2008-10-14 12:40:00,12.55,12.56,12.54,12.54,70400.0,9.8998,9.9077,9.8919,9.8919,70400.0
2008-10-14 12:45:00,12.54,12.6,12.54,12.6,63200.0,9.8919,9.9392,9.8919,9.9392,63200.0
2008-10-14 12:50:00,12.61,12.63,12.55,12.55,69600.0,9.9471,9.9629,9.8998,9.8998,69600.0
2008-10-14 12:55:00,12.55,12.57,12.52,12.52,232400.0,9.8998,9.9156,9.8761,9.8761,232400.0
2008-10-14 13:00:00,12.52,12.53,12.48,12.52,211200.0,9.8761,9.884,9.8446,9.8761,211200.0
2008-10-14 13:05:00,12.51,12.54,12.49,12.54,463200.0,9.8682,9.8919,9.8524,9.8919,463200.0
2008-10-14 13:10:00,12.52,12.52,12.48,12.51,182800.0,9.8761,9.8761,9.8446,9.8682,182800.0
2008-10-14 13:15:00,12.51,12.51,12.47,12.49,73200.0,9.8682,9.8682,9.8367,9.8524,73200.0
2008-10-14 13:20:00,12.51,12.52,12.47,12.48,74800.0,9.8682,9.8761,9.8367,9.8446,74800.0
2008-10-14 13:25:00,12.49,12.5,12.46,12.46,396400.0,9.8524,9.8603,9.8288,9.8288,396400.0
2008-10-14 13:30:00,12.47,12.54,12.46,12.53,297200.0,9.8367,9.8919,9.8288,9.884,297200.0
2008-10-14 13:35:00,12.54,12.54,12.47,12.47,167600.0,9.8919,9.8919,9.8367,9.8367,167600.0
2008-10-14 13:40:00,12.47,12.47,12.44,12.47,62800.0,9.8367,9.8367,9.813,9.8367,62800.0
2008-10-14 13:45:00,12.47,12.53,12.47,12.5,122800.0,9.8367,9.884,9.8367,9.8603,122800.0
2008-10-14 13:50:00,12.5,12.51,12.44,12.44,70000.0,9.8603,9.8682,9.813,9.813,70000.0
2008-10-14 13:55:00,12.42,12.45,12.38,12.42,147600.0,9.7972,9.8209,9.7657,9.7972,147600.0
2008-10-14 14:00:00,12.42,12.46,12.38,12.38,156800.0,9.7972,9.8288,9.7657,9.7657,156800.0
2008-10-14 14:05:00,12.38,12.4,12.33,12.38,200800.0,9.7657,9.7815,9.7262,9.7657,200800.0
2008-10-14 14:10:00,12.37,12.38,12.27,12.32,378000.0,9.7578,9.7657,9.6789,9.7183,378000.0
2008-10-14 14:15:00,12.33,12.39,12.24,12.26,376800.0,9.7262,9.7736,9.6552,9.671,376800.0
2008-10-14 14:20:00,12.26,12.29,12.21,12.27,272800.0,9.671,9.6947,9.6316,9.6789,272800.0
2008-10-14 14:25:00,12.27,12.36,12.22,12.36,166400.0,9.6789,9.7499,9.6395,9.7499,166400.0
2008-10-14 14:30:00,12.36,12.38,12.26,12.26,169600.0,9.7499,9.7657,9.671,9.671,169600.0
2008-10-14 14:35:00,12.27,12.32,12.26,12.26,152800.0,9.6789,9.7183,9.671,9.671,152800.0
2008-10-14 14:40:00,12.27,12.28,12.15,12.17,160000.0,9.6789,9.6868,9.5842,9.6,160000.0
2008-10-14 14:45:00,12.14,12.14,12.04,12.05,156400.0,9.5764,9.5764,9.4975,9.5054,156400.0
2008-10-14 14:50:00,12.04,12.12,12.02,12.09,172800.0,9.4975,9.5606,9.4817,9.5369,172800.0
2008-10-14 14:55:00,12.08,12.1,12.02,12.05,158000.0,9.529,9.5448,9.4817,9.5054,158000.0
2008-10-14 15:00:00,12.06,12.13,12.03,12.08,165600.0,9.5133,9.5685,9.4896,9.529,165600.0
2008-10-14 15:05:00,12.09,12.19,12.08,12.18,175600.0,9.5369,9.6158,9.529,9.6079,175600.0
2008-10-14 15:10:00,12.19,12.31,12.19,12.3,623600.0,9.6158,9.7105,9.6158,9.7026,623600.0
2008-10-14 15:15:00,12.3,12.31,12.21,12.24,100000.0,9.7026,9.7105,9.6316,9.6552,100000.0
2008-10-14 15:20:00,12.24,12.3,12.18,12.18,191600.0,9.6552,9.7026,9.6079,9.6079,191600.0
2008-10-14 15:25:00,12.18,12.33,12.17,12.33,187600.0,9.6079,9.7262,9.6,9.7262,187600.0
2008-10-14 15:30:00,12.33,12.48,12.33,12.43,361200.0,9.7262,9.8446,9.7262,9.8051,361200.0
2008-10-14 15:35:00,12.43,12.47,12.28,12.29,323600.0,9.8051,9.8367,9.6868,9.6947,323600.0
2008-10-14 15:40:00,12.29,12.44,12.29,12.4,530400.0,9.6947,9.813,9.6947,9.7815,530400.0
2008-10-14 15:45:00,12.41,12.49,12.4,12.44,568400.0,9.7893,9.8524,9.7815,9.813,568400.0
2008-10-14 15:50:00,12.43,12.43,12.37,12.4,720800.0,9.8051,9.8051,9.7578,9.7815,720800.0
2008-10-14 15:55:00,12.4,12.41,12.34,12.37,632400.0,9.7815,9.7893,9.7341,9.7578,632400.0
2008-10-14 16:00:00,12.35,12.35,12.35,12.35,8000.0,9.742,9.742,9.742,9.742,8000.0
2008-10-14 16:05:00,12.35,12.35,12.35,12.35,0.0,9.742,9.742,9.742,9.742,0.0
2008-10-14 16:10:00,12.35,12.35,12.35,12.35,0.0,9.742,9.742,9.742,9.742,0.0
2008-10-15 09:30:00,12.18,12.25,12.09,12.12,146400.0,9.6079,9.6631,9.5369,9.5606,146400.0
2008-10-15 09:35:00,12.11,12.19,12.08,12.08,175600.0,9.5527,9.6158,9.529,9.529,175600.0
2008-10-15 09:40:00,12.03,12.08,12.0,12.06,330400.0,9.4896,9.529,9.4659,9.5133,330400.0
2008-10-15 09:45:00,12.06,12.08,11.96,11.96,170400.0,9.5133,9.529,9.4344,9.4344,170400.0
2008-10-15 09:50:00,11.97,12.03,11.94,11.97,238000.0,9.4423,9.4896,9.4186,9.4423,238000.0
2008-10-15 09:55:00,11.99,12.03,11.96,11.99,234400.0,9.458,9.4896,9.4344,9.458,234400.0
2008-10-15 10:00:00,11.98,11.99,11.92,11.97,255200.0,9.4501,9.458,9.4028,9.4423,255200.0
2008-10-15 10:05:00,11.97,11.97,11.91,11.93,222800.0,9.4423,9.4423,9.3949,9.4107,222800.0
2008-10-15 10:10:00,11.92,11.99,11.92,11.98,85600.0,9.4028,9.458,9.4028,9.4501,85600.0
2008-10-15 10:15:00,11.98,11.98,11.9,11.9,90400.0,9.4501,9.4501,9.387,9.387,90400.0
2008-10-15 10:20:00,11.91,11.96,11.9,11.93,76000.0,9.3949,9.4344,9.387,9.4107,76000.0
2008-10-15 10:25:00,11.93,11.96,11.91,11.93,93600.0,9.4107,9.4344,9.3949,9.4107,93600.0
2008-10-15 10:30:00,11.92,11.97,11.92,11.96,94000.0,9.4028,9.4423,9.4028,9.4344,94000.0
2008-10-15 10:35:00,11.96,11.99,11.95,11.98,71200.0,9.4344,9.458,9.4265,9.4501,71200.0
2008-10-15 10:40:00,11.98,11.99,11.81,11.81,153600.0,9.4501,9.458,9.316,9.316,153600.0
2008-10-15 10:45:00,11.81,11.84,11.78,11.8,112800.0,9.316,9.3397,9.2924,9.3082,112800.0
2008-10-15 10:50:00,11.8,11.84,11.79,11.83,163200.0,9.3082,9.3397,9.3003,9.3318,163200.0
2008-10-15 10:55:00,11.83,11.83,11.76,11.77,80000.0,9.3318,9.3318,9.2766,9.2845,80000.0
2008-10-15 11:00:00,11.78,11.81,11.77,11.8,110800.0,9.2924,9.316,9.2845,9.3082,110800.0
2008-10-15 11:05:00,11.81,11.85,11.8,11.85,311200.0,9.316,9.3476,9.3082,9.3476,311200.0
2008-10-15 11:10:00,11.85,11.86,11.84,11.84,245200.0,9.3476,9.3555,9.3397,9.3397,245200.0
2008-10-15 11:15:00,11.84,11.9,11.84,11.88,304800.0,9.3397,9.387,9.3397,9.3713,304800.0
2008-10-15 11:20:00,11.88,11.89,11.81,11.81,256000.0,9.3713,9.3792,9.316,9.316,256000.0
2008-10-15 11:25:00,11.81,11.84,11.8,11.83,213600.0,9.316,9.3397,9.3082,9.3318,213600.0
2008-10-15 11:30:00,11.82,11.86,11.81,11.83,180800.0,9.3239,9.3555,9.316,9.3318,180800.0
2008-10-15 11:35:00,11.83,11.86,11.82,11.85,198000.0,9.3318,9.3555,9.3239,9.3476,198000.0
2008-10-15 11:40:00,11.85,11.88,11.85,11.86,231600.0,9.3476,9.3713,9.3476,9.3555,231600.0
2008-10-15 11:45:00,11.86,11.86,11.82,11.84,181600.0,9.3555,9.3555,9.3239,9.3397,181600.0
2008-10-15 11:50:00,11.84,11.84,11.8,11.84,48800.0,9.3397,9.3397,9.3082,9.3397,48800.0
2008-10-15 11:55:00,11.85,11.87,11.84,11.85,52400.0,9.3476,9.3634,9.3397,9.3476,52400.0
2008-10-15 12:00:00,11.84,11.88,11.84,11.88,30400.0,9.3397,9.3713,9.3397,9.3713,30400.0
2008-10-15 12:05:00,11.88,11.88,11.84,11.84,74400.0,9.3713,9.3713,9.3397,9.3397,74400.0
2008-10-15 12:10:00,11.83,11.86,11.81,11.84,65200.0,9.3318,9.3555,9.316,9.3397,65200.0
2008-10-15 12:15:00,11.84,11.84,11.79,11.81,100800.0,9.3397,9.3397,9.3003,9.316,100800.0
2008-10-15 12:20:00,11.8,11.81,11.71,11.74,123200.0,9.3082,9.316,9.2372,9.2608,123200.0
2008-10-15 12:25:00,11.74,11.77,11.72,11.75,122800.0,9.2608,9.2845,9.2451,9.2687,122800.0
2008-10-15 12:30:00,11.76,11.8,11.76,11.8,26800.0,9.2766,9.3082,9.2766,9.3082,26800.0
2008-10-15 12:35:00,11.78,11.83,11.78,11.83,78000.0,9.2924,9.3318,9.2924,9.3318,78000.0
2008-10-15 12:40:00,11.83,11.87,11.81,11.82,69600.0,9.3318,9.3634,9.316,9.3239,69600.0
2008-10-15 12:45:00,11.82,11.84,11.81,11.82,102800.0,9.3239,9.3397,9.316,9.3239,102800.0
2008-10-15 12:50:00,11.82,11.84,11.81,11.84,89600.0,9.3239,9.3397,9.316,9.3397,89600.0
2008-10-15 12:55:00,11.85,11.85,11.79,11.79,67600.0,9.3476,9.3476,9.3003,9.3003,67600.0
2008-10-15 13:00:00,11.78,11.79,11.75,11.77,57600.0,9.2924,9.3003,9.2687,9.2845,57600.0
2008-10-15 13:05:00,11.76,11.78,11.75,11.78,28800.0,9.2766,9.2924,9.2687,9.2924,28800.0
2008-10-15 13:10:00,11.77,11.78,11.74,11.74,45600.0,9.2845,9.2924,9.2608,9.2608,45600.0
2008-10-15 13:15:00,11.73,11.74,11.65,11.65,90400.0,9.2529,9.2608,9.1898,9.1898,90400.0
2008-10-15 13:20:00,11.65,11.71,11.65,11.65,105600.0,9.1898,9.2372,9.1898,9.1898,105600.0
2008-10-15 13:25:00,11.66,11.72,11.65,11.69,158800.0,9.1977,9.2451,9.1898,9.2214,158800.0
2008-10-15 13:30:00,11.69,11.71,11.63,11.64,90400.0,9.2214,9.2372,9.1741,9.1819,90400.0
2008-10-15 13:35:00,11.63,11.64,11.55,11.58,129200.0,9.1741,9.1819,9.111,9.1346,129200.0
2008-10-15 13:40:00,11.58,11.61,11.55,11.6,164800.0,9.1346,9.1583,9.111,9.1504,164800.0
2008-10-15 13:45:00,11.6,11.63,11.59,11.62,57200.0,9.1504,9.1741,9.1425,9.1662,57200.0
2008-10-15 13:50:00,11.62,11.63,11.58,11.59,74400.0,9.1662,9.1741,9.1346,9.1425,74400.0
2008-10-15 13:55:00,11.6,11.6,11.55,11.56,79600.0,9.1504,9.1504,9.111,9.1188,79600.0
2008-10-15 14:00:00,11.55,11.58,11.5,11.5,148800.0,9.111,9.1346,9.0715,9.0715,148800.0
2008-10-15 14:05:00,11.51,11.53,11.49,11.5,106400.0,9.0794,9.0952,9.0636,9.0715,106400.0
2008-10-15 14:10:00,11.49,11.51,11.47,11.48,144800.0,9.0636,9.0794,9.0478,9.0557,144800.0
2008-10-15 14:15:00,11.48,11.49,11.46,11.47,89600.0,9.0557,9.0636,9.04,9.0478,89600.0
2008-10-15 14:20:00,11.49,11.57,11.47,11.56,47200.0,9.0636,9.1267,9.0478,9.1188,47200.0
2008-10-15 14:25:00,11.57,11.62,11.56,11.61,49600.0,9.1267,9.1662,9.1188,9.1583,49600.0
2008-10-15 14:30:00,11.61,11.67,11.6,11.65,105200.0,9.1583,9.2056,9.1504,9.1898,105200.0
2008-10-15 14:35:00,11.64,11.64,11.59,11.59,82000.0,9.1819,9.1819,9.1425,9.1425,82000.0
2008-10-15 14:40:00,11.6,11.76,11.6,11.73,154800.0,9.1504,9.2766,9.1504,9.2529,154800.0
2008-10-15 14:45:00,11.73,11.73,11.7,11.73,68000.0,9.2529,9.2529,9.2293,9.2529,68000.0
2008-10-15 14:50:00,11.73,11.74,11.67,11.68,86800.0,9.2529,9.2608,9.2056,9.2135,86800.0
2008-10-15 14:55:00,11.7,11.72,11.63,11.65,91200.0,9.2293,9.2451,9.1741,9.1898,91200.0
2008-10-15 15:00:00,11.63,11.69,11.57,11.68,132000.0,9.1741,9.2214,9.1267,9.2135,132000.0
2008-10-15 15:05:00,11.71,11.77,11.69,11.74,124000.0,9.2372,9.2845,9.2214,9.2608,124000.0
2008-10-15 15:10:00,11.76,11.76,11.68,11.68,93200.0,9.2766,9.2766,9.2135,9.2135,93200.0
2008-10-15 15:15:00,11.68,11.73,11.63,11.67,85600.0,9.2135,9.2529,9.1741,9.2056,85600.0
2008-10-15 15:20:00,11.67,11.73,11.64,11.72,74800.0,9.2056,9.2529,9.1819,9.2451,74800.0
2008-10-15 15:25:00,11.71,11.72,11.59,11.62,156800.0,9.2372,9.2451,9.1425,9.1662,156800.0
2008-10-15 15:30:00,11.62,11.63,11.54,11.55,195200.0,9.1662,9.1741,9.1031,9.111,195200.0
2008-10-15 15:35:00,11.56,11.6,11.54,11.55,59200.0,9.1188,9.1504,9.1031,9.111,59200.0
2008-10-15 15:40:00,11.55,11.61,11.53,11.55,179600.0,9.111,9.1583,9.0952,9.111,179600.0
2008-10-15 15:45:00,11.55,11.55,11.46,11.46,201200.0,9.111,9.111,9.04,9.04,201200.0
2008-10-15 15:50:00,11.46,11.47,11.38,11.38,150400.0,9.04,9.0478,8.9769,8.9769,150400.0
2008-10-15 15:55:00,11.38,11.38,11.19,11.24,359200.0,8.9769,8.9769,8.827,8.8664,359200.0
2008-10-15 16:00:00,11.3,11.31,11.2,11.2,202800.0,8.9137,8.9216,8.8349,8.8349,202800.0
2008-10-15 16:05:00,11.13,11.13,11.1,11.1,5200.0,8.7796,8.7796,8.756,8.756,5200.0
2008-10-15 16:10:00,11.1,11.1,11.1,11.1,0.0,8.756,8.756,8.756,8.756,0.0
2008-10-16 09:30:00,11.37,11.42,11.21,11.24,133200.0,8.969,9.0084,8.8427,8.8664,133200.0
2008-10-16 09:35:00,11.25,11.41,11.2,11.4,247600.0,8.8743,9.0005,8.8349,8.9926,247600.0
2008-10-16 09:40:00,11.4,11.5,11.4,11.47,213200.0,8.9926,9.0715,8.9926,9.0478,213200.0
2008-10-16 09:45:00,11.47,11.63,11.46,11.56,268800.0,9.0478,9.1741,9.04,9.1188,268800.0
2008-10-16 09:50:00,11.58,11.61,11.56,11.56,195600.0,9.1346,9.1583,9.1188,9.1188,195600.0
2008-10-16 09:55:00,11.56,11.56,11.45,11.53,154800.0,9.1188,9.1188,9.0321,9.0952,154800.0
2008-10-16 10:00:00,11.54,11.54,11.38,11.4,299600.0,9.1031,9.1031,8.9769,8.9926,299600.0
2008-10-16 10:05:00,11.4,11.48,11.37,11.38,215600.0,8.9926,9.0557,8.969,8.9769,215600.0
2008-10-16 10:10:00,11.39,11.41,11.25,11.26,190800.0,8.9847,9.0005,8.8743,8.8822,190800.0
2008-10-16 10:15:00,11.26,11.37,11.26,11.27,105600.0,8.8822,8.969,8.8822,8.8901,105600.0
2008-10-16 10:20:00,11.27,11.37,11.26,11.28,162800.0,8.8901,8.969,8.8822,8.898,162800.0
2008-10-16 10:25:00,11.29,11.3,11.15,11.15,221200.0,8.9059,8.9137,8.7954,8.7954,221200.0
2008-10-16 10:30:00,11.15,11.15,10.97,11.05,255600.0,8.7954,8.7954,8.6534,8.7165,255600.0
2008-10-16 10:35:00,11.06,11.06,10.91,10.97,264800.0,8.7244,8.7244,8.6061,8.6534,264800.0
2008-10-16 10:40:00,10.97,11.04,10.91,10.99,173200.0,8.6534,8.7086,8.6061,8.6692,173200.0
2008-10-16 10:45:00,10.99,11.07,10.95,11.07,205600.0,8.6692,8.7323,8.6377,8.7323,205600.0
2008-10-16 10:50:00,11.08,11.11,11.0,11.01,150400.0,8.7402,8.7639,8.6771,8.685,150400.0
2008-10-16 10:55:00,11.01,11.03,10.9,10.9,134000.0,8.685,8.7008,8.5982,8.5982,134000.0
2008-10-16 11:00:00,10.91,10.95,10.86,10.94,245600.0,8.6061,8.6377,8.5667,8.6298,245600.0
2008-10-16 11:05:00,10.94,10.96,10.82,10.83,216000.0,8.6298,8.6455,8.5351,8.543,216000.0
2008-10-16 11:10:00,10.84,10.88,10.78,10.82,169200.0,8.5509,8.5824,8.5036,8.5351,169200.0
2008-10-16 11:15:00,10.82,10.94,10.81,10.92,252000.0,8.5351,8.6298,8.5272,8.614,252000.0
2008-10-16 11:20:00,10.91,11.02,10.9,11.02,191200.0,8.6061,8.6929,8.5982,8.6929,191200.0
2008-10-16 11:25:00,11.02,11.03,10.93,10.95,186400.0,8.6929,8.7008,8.6219,8.6377,186400.0
2008-10-16 11:30:00,10.95,11.11,10.95,11.1,166400.0,8.6377,8.7639,8.6377,8.756,166400.0
2008-10-16 11:35:00,11.08,11.13,11.06,11.06,148400.0,8.7402,8.7796,8.7244,8.7244,148400.0
2008-10-16 11:40:00,11.06,11.17,11.03,11.17,68800.0,8.7244,8.8112,8.7008,8.8112,68800.0
2008-10-16 11:45:00,11.17,11.22,11.13,11.14,210800.0,8.8112,8.8506,8.7796,8.7875,210800.0
2008-10-16 11:50:00,11.14,11.24,11.06,11.23,250000.0,8.7875,8.8664,8.7244,8.8585,250000.0
2008-10-16 11:55:00,11.23,11.25,11.13,11.15,113600.0,8.8585,8.8743,8.7796,8.7954,113600.0
2008-10-16 12:00:00,11.16,11.21,11.1,11.14,190400.0,8.8033,8.8427,8.756,8.7875,190400.0
2008-10-16 12:05:00,11.15,11.16,11.07,11.15,129200.0,8.7954,8.8033,8.7323,8.7954,129200.0
2008-10-16 12:10:00,11.15,11.38,11.15,11.38,137600.0,8.7954,8.9769,8.7954,8.9769,137600.0
2008-10-16 12:15:00,11.38,11.43,11.34,11.34,218800.0,8.9769,9.0163,8.9453,8.9453,218800.0
2008-10-16 12:20:00,11.35,11.51,11.35,11.45,164000.0,8.9532,9.0794,8.9532,9.0321,164000.0
2008-10-16 12:25:00,11.44,11.49,11.32,11.33,104400.0,9.0242,9.0636,8.9295,8.9374,104400.0
2008-10-16 12:30:00,11.31,11.38,11.24,11.25,114400.0,8.9216,8.9769,8.8664,8.8743,114400.0
2008-10-16 12:35:00,11.26,11.36,11.25,11.33,110000.0,8.8822,8.9611,8.8743,8.9374,110000.0
2008-10-16 12:40:00,11.32,11.36,11.18,11.22,178400.0,8.9295,8.9611,8.8191,8.8506,178400.0
2008-10-16 12:45:00,11.22,11.32,11.19,11.25,204800.0,8.8506,8.9295,8.827,8.8743,204800.0
2008-10-16 12:50:00,11.26,11.32,11.23,11.32,149200.0,8.8822,8.9295,8.8585,8.9295,149200.0
2008-10-16 12:55:00,11.33,11.34,11.2,11.22,241600.0,8.9374,8.9453,8.8349,8.8506,241600.0
2008-10-16 13:00:00,11.21,11.28,11.18,11.26,203200.0,8.8427,8.898,8.8191,8.8822,203200.0
2008-10-16 13:05:00,11.27,11.28,11.16,11.19,180400.0,8.8901,8.898,8.8033,8.827,180400.0
2008-10-16 13:10:00,11.19,11.31,11.18,11.25,162400.0,8.827,8.9216,8.8191,8.8743,162400.0
2008-10-16 13:15:00,11.26,11.3,11.23,11.25,112400.0,8.8822,8.9137,8.8585,8.8743,112400.0
2008-10-16 13:20:00,11.24,11.34,11.24,11.27,92400.0,8.8664,8.9453,8.8664,8.8901,92400.0
2008-10-16 13:25:00,11.27,11.29,11.22,11.26,59200.0,8.8901,8.9059,8.8506,8.8822,59200.0
2008-10-16 13:30:00,11.25,11.32,11.24,11.29,144400.0,8.8743,8.9295,8.8664,8.9059,144400.0
2008-10-16 13:35:00,11.28,11.3,11.18,11.2,230400.0,8.898,8.9137,8.8191,8.8349,230400.0
2008-10-16 13:40:00,11.2,11.24,11.16,11.21,124000.0,8.8349,8.8664,8.8033,8.8427,124000.0
2008-10-16 13:45:00,11.22,11.27,11.22,11.24,126000.0,8.8506,8.8901,8.8506,8.8664,126000.0
2008-10-16 13:50:00,11.25,11.3,11.21,11.28,64000.0,8.8743,8.9137,8.8427,8.898,64000.0
2008-10-16 13:55:00,11.28,11.41,11.28,11.37,183600.0,8.898,9.0005,8.898,8.969,183600.0
2008-10-16 14:00:00,11.37,11.39,11.29,11.29,178000.0,8.969,8.9847,8.9059,8.9059,178000.0
2008-10-16 14:05:00,11.29,11.31,11.24,11.25,163600.0,8.9059,8.9216,8.8664,8.8743,163600.0
2008-10-16 14:10:00,11.27,11.3,11.23,11.25,123200.0,8.8901,8.9137,8.8585,8.8743,123200.0
2008-10-16 14:15:00,11.25,11.31,11.24,11.27,170000.0,8.8743,8.9216,8.8664,8.8901,170000.0
2008-10-16 14:20:00,11.27,11.3,11.26,11.28,232800.0,8.8901,8.9137,8.8822,8.898,232800.0
2008-10-16 14:25:00,11.27,11.28,11.21,11.25,154400.0,8.8901,8.898,8.8427,8.8743,154400.0
2008-10-16 14:30:00,11.26,11.3,11.23,11.29,256000.0,8.8822,8.9137,8.8585,8.9059,256000.0
2008-10-16 14:35:00,11.29,11.32,11.26,11.3,125200.0,8.9059,8.9295,8.8822,8.9137,125200.0
2008-10-16 14:40:00,11.31,11.33,11.27,11.32,90800.0,8.9216,8.9374,8.8901,8.9295,90800.0
2008-10-16 14:45:00,11.32,11.49,11.32,11.48,220800.0,8.9295,9.0636,8.9295,9.0557,220800.0
2008-10-16 14:50:00,11.47,11.49,11.41,11.44,122400.0,9.0478,9.0636,9.0005,9.0242,122400.0
2008-10-16 14:55:00,11.44,11.48,11.36,11.38,216400.0,9.0242,9.0557,8.9611,8.9769,216400.0
2008-10-16 15:00:00,11.38,11.49,11.35,11.45,236000.0,8.9769,9.0636,8.9532,9.0321,236000.0
2008-10-16 15:05:00,11.45,11.61,11.43,11.61,187200.0,9.0321,9.1583,9.0163,9.1583,187200.0
2008-10-16 15:10:00,11.62,11.66,11.55,11.63,329200.0,9.1662,9.1977,9.111,9.1741,329200.0
2008-10-16 15:15:00,11.63,11.66,11.57,11.58,363600.0,9.1741,9.1977,9.1267,9.1346,363600.0
2008-10-16 15:20:00,11.58,11.62,11.56,11.57,377600.0,9.1346,9.1662,9.1188,9.1267,377600.0
2008-10-16 15:25:00,11.58,11.6,11.53,11.58,181200.0,9.1346,9.1504,9.0952,9.1346,181200.0
2008-10-16 15:30:00,11.58,11.65,11.56,11.56,168000.0,9.1346,9.1898,9.1188,9.1188,168000.0
2008-10-16 15:35:00,11.56,11.64,11.54,11.63,134000.0,9.1188,9.1819,9.1031,9.1741,134000.0
2008-10-16 15:40:00,11.63,11.72,11.63,11.71,122400.0,9.1741,9.2451,9.1741,9.2372,122400.0
2008-10-16 15:45:00,11.72,11.85,11.72,11.85,145200.0,9.2451,9.3476,9.2451,9.3476,145200.0
2008-10-16 15:50:00,11.86,11.86,11.74,11.76,233600.0,9.3555,9.3555,9.2608,9.2766,233600.0
2008-10-16 15:55:00,11.77,11.93,11.77,11.91,946400.0,9.2845,9.4107,9.2845,9.3949,946400.0
2008-10-17 09:30:00,11.4,11.48,11.38,11.48,85600.0,8.9926,9.0557,8.9769,9.0557,85600.0
2008-10-17 09:35:00,11.49,11.55,11.49,11.49,190000.0,9.0636,9.111,9.0636,9.0636,190000.0
2008-10-17 09:40:00,11.5,11.59,11.49,11.59,73600.0,9.0715,9.1425,9.0636,9.1425,73600.0
2008-10-17 09:45:00,11.62,11.66,11.56,11.56,153200.0,9.1662,9.1977,9.1188,9.1188,153200.0
2008-10-17 09:50:00,11.57,11.66,11.57,11.63,128400.0,9.1267,9.1977,9.1267,9.1741,128400.0
2008-10-17 09:55:00,11.62,11.73,11.58,11.73,167600.0,9.1662,9.2529,9.1346,9.2529,167600.0
2008-10-17 10:00:00,11.73,11.75,11.65,11.72,317600.0,9.2529,9.2687,9.1898,9.2451,317600.0
2008-10-17 10:05:00,11.72,11.77,11.61,11.62,232400.0,9.2451,9.2845,9.1583,9.1662,232400.0
2008-10-17 10:10:00,11.62,11.66,11.56,11.6,130400.0,9.1662,9.1977,9.1188,9.1504,130400.0
2008-10-17 10:15:00,11.6,11.66,11.59,11.65,104800.0,9.1504,9.1977,9.1425,9.1898,104800.0
2008-10-17 10:20:00,11.65,11.67,11.6,11.62,80800.0,9.1898,9.2056,9.1504,9.1662,80800.0
2008-10-17 10:25:00,11.63,11.68,11.58,11.68,80400.0,9.1741,9.2135,9.1346,9.2135,80400.0
2008-10-17 10:30:00,11.68,11.68,11.54,11.56,88800.0,9.2135,9.2135,9.1031,9.1188,88800.0
2008-10-17 10:35:00,11.55,11.6,11.55,11.58,107600.0,9.111,9.1504,9.111,9.1346,107600.0
2008-10-17 10:40:00,11.57,11.65,11.56,11.65,77200.0,9.1267,9.1898,9.1188,9.1898,77200.0
2008-10-17 10:45:00,11.65,11.74,11.64,11.74,120800.0,9.1898,9.2608,9.1819,9.2608,120800.0
2008-10-17 10:50:00,11.73,11.78,11.72,11.73,89600.0,9.2529,9.2924,9.2451,9.2529,89600.0
2008-10-17 10:55:00,11.72,11.75,11.68,11.74,91600.0,9.2451,9.2687,9.2135,9.2608,91600.0
2008-10-17 11:00:00,11.73,11.79,11.72,11.77,89200.0,9.2529,9.3003,9.2451,9.2845,89200.0
2008-10-17 11:05:00,11.77,11.83,11.77,11.8,134000.0,9.2845,9.3318,9.2845,9.3082,134000.0
2008-10-17 11:10:00,11.8,11.8,11.73,11.77,117600.0,9.3082,9.3082,9.2529,9.2845,117600.0
2008-10-17 11:15:00,11.76,11.77,11.67,11.68,90000.0,9.2766,9.2845,9.2056,9.2135,90000.0
2008-10-17 11:20:00,11.68,11.7,11.64,11.68,82800.0,9.2135,9.2293,9.1819,9.2135,82800.0
2008-10-17 11:25:00,11.68,11.69,11.62,11.66,94400.0,9.2135,9.2214,9.1662,9.1977,94400.0
2008-10-17 11:30:00,11.65,11.7,11.64,11.69,68800.0,9.1898,9.2293,9.1819,9.2214,68800.0
2008-10-17 11:35:00,11.7,11.7,11.62,11.65,93200.0,9.2293,9.2293,9.1662,9.1898,93200.0
2008-10-17 11:40:00,11.65,11.69,11.64,11.69,111600.0,9.1898,9.2214,9.1819,9.2214,111600.0
2008-10-17 11:45:00,11.69,11.7,11.63,11.67,66400.0,9.2214,9.2293,9.1741,9.2056,66400.0
2008-10-17 11:50:00,11.67,11.71,11.66,11.7,83200.0,9.2056,9.2372,9.1977,9.2293,83200.0
2008-10-17 11:55:00,11.69,11.7,11.67,11.69,76000.0,9.2214,9.2293,9.2056,9.2214,76000.0
2008-10-17 12:00:00,11.69,11.72,11.68,11.7,70400.0,9.2214,9.2451,9.2135,9.2293,70400.0
2008-10-17 12:05:00,11.7,11.72,11.69,11.72,46800.0,9.2293,9.2451,9.2214,9.2451,46800.0
2008-10-17 12:10:00,11.72,11.76,11.71,11.74,74000.0,9.2451,9.2766,9.2372,9.2608,74000.0
2008-10-17 12:15:00,11.74,11.76,11.72,11.75,56400.0,9.2608,9.2766,9.2451,9.2687,56400.0
2008-10-17 12:20:00,11.75,11.83,11.74,11.81,69600.0,9.2687,9.3318,9.2608,9.316,69600.0
2008-10-17 12:25:00,11.81,11.81,11.77,11.79,75600.0,9.316,9.316,9.2845,9.3003,75600.0
2008-10-17 12:30:00,11.79,11.8,11.75,11.75,88400.0,9.3003,9.3082,9.2687,9.2687,88400.0
2008-10-17 12:35:00,11.74,11.81,11.74,11.81,100000.0,9.2608,9.316,9.2608,9.316,100000.0
2008-10-17 12:40:00,11.81,11.86,11.81,11.84,104000.0,9.316,9.3555,9.316,9.3397,104000.0
2008-10-17 12:45:00,11.85,11.89,11.82,11.89,188400.0,9.3476,9.3792,9.3239,9.3792,188400.0
2008-10-17 12:50:00,11.9,11.94,11.86,11.94,156000.0,9.387,9.4186,9.3555,9.4186,156000.0
2008-10-17 12:55:00,11.94,11.97,11.9,11.95,214000.0,9.4186,9.4423,9.387,9.4265,214000.0
2008-10-17 13:00:00,11.96,12.01,11.94,11.99,195600.0,9.4344,9.4738,9.4186,9.458,195600.0
2008-10-17 13:05:00,11.98,11.99,11.91,11.93,99600.0,9.4501,9.458,9.3949,9.4107,99600.0
2008-10-17 13:10:00,11.94,11.96,11.9,11.94,83600.0,9.4186,9.4344,9.387,9.4186,83600.0
2008-10-17 13:15:00,11.94,11.94,11.9,11.94,95600.0,9.4186,9.4186,9.387,9.4186,95600.0
2008-10-17 13:20:00,11.94,12.04,11.94,12.03,80000.0,9.4186,9.4975,9.4186,9.4896,80000.0
2008-10-17 13:25:00,12.01,12.05,12.01,12.04,153600.0,9.4738,9.5054,9.4738,9.4975,153600.0
2008-10-17 13:30:00,12.05,12.15,12.04,12.13,253200.0,9.5054,9.5842,9.4975,9.5685,253200.0
2008-10-17 13:35:00,12.14,12.22,12.13,12.22,298400.0,9.5764,9.6395,9.5685,9.6395,298400.0
2008-10-17 13:40:00,12.23,12.24,12.13,12.13,69200.0,9.6474,9.6552,9.5685,9.5685,69200.0
2008-10-17 13:45:00,12.15,12.17,12.09,12.11,54800.0,9.5842,9.6,9.5369,9.5527,54800.0
2008-10-17 13:50:00,12.11,12.13,12.02,12.04,114000.0,9.5527,9.5685,9.4817,9.4975,114000.0
2008-10-17 13:55:00,12.04,12.08,12.02,12.07,104400.0,9.4975,9.529,9.4817,9.5211,104400.0
2008-10-17 14:00:00,12.07,12.16,12.07,12.12,88400.0,9.5211,9.5921,9.5211,9.5606,88400.0
2008-10-17 14:05:00,12.11,12.15,12.06,12.06,35200.0,9.5527,9.5842,9.5133,9.5133,35200.0
2008-10-17 14:10:00,12.06,12.09,12.01,12.02,70800.0,9.5133,9.5369,9.4738,9.4817,70800.0
2008-10-17 14:15:00,12.0,12.04,11.99,11.99,55200.0,9.4659,9.4975,9.458,9.458,55200.0
2008-10-17 14:20:00,11.98,11.99,11.89,11.9,170000.0,9.4501,9.458,9.3792,9.387,170000.0
2008-10-17 14:25:00,11.9,11.95,11.9,11.95,89600.0,9.387,9.4265,9.387,9.4265,89600.0
2008-10-17 14:30:00,11.96,12.01,11.96,11.97,148400.0,9.4344,9.4738,9.4344,9.4423,148400.0
2008-10-17 14:35:00,11.97,12.01,11.83,11.83,119200.0,9.4423,9.4738,9.3318,9.3318,119200.0
2008-10-17 14:40:00,11.83,11.88,11.78,11.88,208000.0,9.3318,9.3713,9.2924,9.3713,208000.0
2008-10-17 14:45:00,11.87,11.99,11.83,11.96,314800.0,9.3634,9.458,9.3318,9.4344,314800.0
2008-10-17 14:50:00,11.96,11.97,11.87,11.89,122400.0,9.4344,9.4423,9.3634,9.3792,122400.0
2008-10-17 14:55:00,11.89,11.94,11.86,11.92,97200.0,9.3792,9.4186,9.3555,9.4028,97200.0
2008-10-17 15:00:00,11.92,12.04,11.91,11.95,203200.0,9.4028,9.4975,9.3949,9.4265,203200.0
2008-10-17 15:05:00,11.96,11.99,11.92,11.95,179600.0,9.4344,9.458,9.4028,9.4265,179600.0
2008-10-17 15:10:00,11.95,11.95,11.83,11.87,258800.0,9.4265,9.4265,9.3318,9.3634,258800.0
2008-10-17 15:15:00,11.87,11.87,11.8,11.8,163600.0,9.3634,9.3634,9.3082,9.3082,163600.0
2008-10-17 15:20:00,11.8,11.8,11.64,11.78,493600.0,9.3082,9.3082,9.1819,9.2924,493600.0
2008-10-17 15:25:00,11.77,11.83,11.75,11.81,384400.0,9.2845,9.3318,9.2687,9.316,384400.0
2008-10-17 15:30:00,11.83,11.87,11.76,11.81,215200.0,9.3318,9.3634,9.2766,9.316,215200.0
2008-10-17 15:35:00,11.81,11.84,11.68,11.73,198800.0,9.316,9.3397,9.2135,9.2529,198800.0
2008-10-17 15:40:00,11.73,11.87,11.72,11.84,225200.0,9.2529,9.3634,9.2451,9.3397,225200.0
2008-10-17 15:45:00,11.84,11.84,11.76,11.76,179200.0,9.3397,9.3397,9.2766,9.2766,179200.0
2008-10-17 15:50:00,11.77,11.77,11.66,11.72,108800.0,9.2845,9.2845,9.1977,9.2451,108800.0
2008-10-17 15:55:00,11.72,11.72,11.58,11.58,116000.0,9.2451,9.2451,9.1346,9.1346,116000.0
2008-10-20 09:30:00,11.81,11.81,11.71,11.81,137200.0,9.316,9.316,9.2372,9.316,137200.0
2008-10-20 09:35:00,11.81,11.84,11.75,11.81,182800.0,9.316,9.3397,9.2687,9.316,182800.0
2008-10-20 09:40:00,11.81,11.85,11.73,11.76,132000.0,9.316,9.3476,9.2529,9.2766,132000.0
2008-10-20 09:45:00,11.75,11.8,11.72,11.76,82000.0,9.2687,9.3082,9.2451,9.2766,82000.0
2008-10-20 09:50:00,11.77,11.85,11.77,11.81,188000.0,9.2845,9.3476,9.2845,9.316,188000.0
2008-10-20 09:55:00,11.81,11.85,11.77,11.84,212800.0,9.316,9.3476,9.2845,9.3397,212800.0
2008-10-20 10:00:00,11.84,11.94,11.84,11.87,190800.0,9.3397,9.4186,9.3397,9.3634,190800.0
2008-10-20 10:05:00,11.86,11.89,11.84,11.87,123200.0,9.3555,9.3792,9.3397,9.3634,123200.0
2008-10-20 10:10:00,11.87,11.89,11.77,11.8,111200.0,9.3634,9.3792,9.2845,9.3082,111200.0
2008-10-20 10:15:00,11.8,11.87,11.78,11.85,57200.0,9.3082,9.3634,9.2924,9.3476,57200.0
2008-10-20 10:20:00,11.85,11.86,11.79,11.81,58400.0,9.3476,9.3555,9.3003,9.316,58400.0
2008-10-20 10:25:00,11.81,11.84,11.79,11.79,68800.0,9.316,9.3397,9.3003,9.3003,68800.0
2008-10-20 10:30:00,11.8,11.88,11.8,11.86,57200.0,9.3082,9.3713,9.3082,9.3555,57200.0
2008-10-20 10:35:00,11.87,11.89,11.83,11.86,57200.0,9.3634,9.3792,9.3318,9.3555,57200.0
2008-10-20 10:40:00,11.86,11.87,11.8,11.82,49200.0,9.3555,9.3634,9.3082,9.3239,49200.0
2008-10-20 10:45:00,11.83,11.87,11.82,11.85,44400.0,9.3318,9.3634,9.3239,9.3476,44400.0
2008-10-20 10:50:00,11.87,11.89,11.75,11.76,48800.0,9.3634,9.3792,9.2687,9.2766,48800.0
2008-10-20 10:55:00,11.76,11.79,11.74,11.79,62400.0,9.2766,9.3003,9.2608,9.3003,62400.0
2008-10-20 11:00:00,11.8,11.81,11.73,11.74,54400.0,9.3082,9.316,9.2529,9.2608,54400.0
2008-10-20 11:05:00,11.73,11.76,11.71,11.73,90000.0,9.2529,9.2766,9.2372,9.2529,90000.0
2008-10-20 11:10:00,11.72,11.72,11.64,11.69,43600.0,9.2451,9.2451,9.1819,9.2214,43600.0
2008-10-20 11:15:00,11.7,11.75,11.68,11.74,46000.0,9.2293,9.2687,9.2135,9.2608,46000.0
2008-10-20 11:20:00,11.75,11.75,11.73,11.75,88800.0,9.2687,9.2687,9.2529,9.2687,88800.0
2008-10-20 11:25:00,11.75,11.77,11.7,11.74,94800.0,9.2687,9.2845,9.2293,9.2608,94800.0
2008-10-20 11:30:00,11.75,11.8,11.72,11.74,120400.0,9.2687,9.3082,9.2451,9.2608,120400.0
2008-10-20 11:35:00,11.75,11.75,11.69,11.72,40400.0,9.2687,9.2687,9.2214,9.2451,40400.0
2008-10-20 11:40:00,11.72,11.77,11.69,11.77,66800.0,9.2451,9.2845,9.2214,9.2845,66800.0
2008-10-20 11:45:00,11.77,11.82,11.77,11.79,190000.0,9.2845,9.3239,9.2845,9.3003,190000.0
2008-10-20 11:50:00,11.78,11.82,11.78,11.81,72800.0,9.2924,9.3239,9.2924,9.316,72800.0
2008-10-20 11:55:00,11.81,11.85,11.8,11.81,107200.0,9.316,9.3476,9.3082,9.316,107200.0
2008-10-20 12:00:00,11.81,11.81,11.76,11.77,110800.0,9.316,9.316,9.2766,9.2845,110800.0
2008-10-20 12:05:00,11.76,11.79,11.76,11.79,102400.0,9.2766,9.3003,9.2766,9.3003,102400.0
2008-10-20 12:10:00,11.79,11.82,11.78,11.8,51600.0,9.3003,9.3239,9.2924,9.3082,51600.0
2008-10-20 12:15:00,11.81,11.86,11.8,11.83,112800.0,9.316,9.3555,9.3082,9.3318,112800.0
2008-10-20 12:20:00,11.83,11.85,11.79,11.79,56000.0,9.3318,9.3476,9.3003,9.3003,56000.0
2008-10-20 12:25:00,11.8,11.83,11.77,11.8,89600.0,9.3082,9.3318,9.2845,9.3082,89600.0
2008-10-20 12:30:00,11.8,11.85,11.78,11.83,100800.0,9.3082,9.3476,9.2924,9.3318,100800.0
2008-10-20 12:35:00,11.82,11.83,11.77,11.79,90000.0,9.3239,9.3318,9.2845,9.3003,90000.0
2008-10-20 12:40:00,11.79,11.8,11.72,11.73,180400.0,9.3003,9.3082,9.2451,9.2529,180400.0
2008-10-20 12:45:00,11.74,11.79,11.73,11.79,49200.0,9.2608,9.3003,9.2529,9.3003,49200.0
2008-10-20 12:50:00,11.79,11.79,11.73,11.73,30000.0,9.3003,9.3003,9.2529,9.2529,30000.0
2008-10-20 12:55:00,11.73,11.77,11.73,11.75,138400.0,9.2529,9.2845,9.2529,9.2687,138400.0
2008-10-20 13:00:00,11.75,11.75,11.69,11.69,84400.0,9.2687,9.2687,9.2214,9.2214,84400.0
2008-10-20 13:05:00,11.69,11.74,11.69,11.71,88800.0,9.2214,9.2608,9.2214,9.2372,88800.0
2008-10-20 13:10:00,11.72,11.76,11.72,11.73,42400.0,9.2451,9.2766,9.2451,9.2529,42400.0
2008-10-20 13:15:00,11.73,11.75,11.71,11.74,100400.0,9.2529,9.2687,9.2372,9.2608,100400.0
2008-10-20 13:20:00,11.75,11.79,11.74,11.78,87600.0,9.2687,9.3003,9.2608,9.2924,87600.0
2008-10-20 13:25:00,11.8,11.84,11.8,11.84,96400.0,9.3082,9.3397,9.3082,9.3397,96400.0
2008-10-20 13:30:00,11.85,11.88,11.84,11.86,60000.0,9.3476,9.3713,9.3397,9.3555,60000.0
2008-10-20 13:35:00,11.86,11.89,11.78,11.8,117200.0,9.3555,9.3792,9.2924,9.3082,117200.0
2008-10-20 13:40:00,11.81,11.86,11.79,11.86,52000.0,9.316,9.3555,9.3003,9.3555,52000.0
2008-10-20 13:45:00,11.85,11.9,11.84,11.88,41200.0,9.3476,9.387,9.3397,9.3713,41200.0
2008-10-20 13:50:00,11.88,11.88,11.85,11.86,92400.0,9.3713,9.3713,9.3476,9.3555,92400.0
2008-10-20 13:55:00,11.87,11.88,11.81,11.83,101600.0,9.3634,9.3713,9.316,9.3318,101600.0
2008-10-20 14:00:00,11.83,11.87,11.81,11.87,102400.0,9.3318,9.3634,9.316,9.3634,102400.0
2008-10-20 14:05:00,11.88,11.93,11.87,11.9,76400.0,9.3713,9.4107,9.3634,9.387,76400.0
2008-10-20 14:10:00,11.9,11.92,11.87,11.88,141200.0,9.387,9.4028,9.3634,9.3713,141200.0
2008-10-20 14:15:00,11.88,11.9,11.84,11.86,100800.0,9.3713,9.387,9.3397,9.3555,100800.0
2008-10-20 14:20:00,11.87,11.88,11.84,11.84,84000.0,9.3634,9.3713,9.3397,9.3397,84000.0
2008-10-20 14:25:00,11.84,11.86,11.82,11.84,22000.0,9.3397,9.3555,9.3239,9.3397,22000.0
2008-10-20 14:30:00,11.85,11.85,11.79,11.83,76400.0,9.3476,9.3476,9.3003,9.3318,76400.0
2008-10-20 14:35:00,11.84,11.88,11.84,11.87,150400.0,9.3397,9.3713,9.3397,9.3634,150400.0
2008-10-20 14:40:00,11.87,11.97,11.85,11.95,31600.0,9.3634,9.4423,9.3476,9.4265,31600.0
2008-10-20 14:45:00,11.96,11.96,11.91,11.92,52400.0,9.4344,9.4344,9.3949,9.4028,52400.0
2008-10-20 14:50:00,11.9,11.9,11.83,11.83,73600.0,9.387,9.387,9.3318,9.3318,73600.0
2008-10-20 14:55:00,11.84,11.9,11.84,11.9,134000.0,9.3397,9.387,9.3397,9.387,134000.0
2008-10-20 15:00:00,11.9,11.94,11.9,11.9,117600.0,9.387,9.4186,9.387,9.387,117600.0
2008-10-20 15:05:00,11.88,11.9,11.84,11.88,62800.0,9.3713,9.387,9.3397,9.3713,62800.0
2008-10-20 15:10:00,11.88,11.93,11.87,11.9,72800.0,9.3713,9.4107,9.3634,9.387,72800.0
2008-10-20 15:15:00,11.9,11.95,11.87,11.94,92400.0,9.387,9.4265,9.3634,9.4186,92400.0
2008-10-20 15:20:00,11.96,11.96,11.9,11.93,110000.0,9.4344,9.4344,9.387,9.4107,110000.0
2008-10-20 15:25:00,11.93,11.95,11.9,11.93,148400.0,9.4107,9.4265,9.387,9.4107,148400.0
2008-10-20 15:30:00,11.93,11.97,11.9,11.97,74400.0,9.4107,9.4423,9.387,9.4423,74400.0
2008-10-20 15:35:00,11.97,12.03,11.97,12.01,166400.0,9.4423,9.4896,9.4423,9.4738,166400.0
2008-10-20 15:40:00,12.01,12.03,11.95,11.97,218000.0,9.4738,9.4896,9.4265,9.4423,218000.0
2008-10-20 15:45:00,11.97,11.99,11.97,11.99,346400.0,9.4423,9.458,9.4423,9.458,346400.0
2008-10-20 15:50:00,11.99,12.05,11.99,12.04,107200.0,9.458,9.5054,9.458,9.4975,107200.0
2008-10-20 15:55:00,12.04,12.1,12.04,12.09,91200.0,9.4975,9.5448,9.4975,9.5369,91200.0
2008-10-21 09:30:00,11.99,11.99,11.88,11.89,236800.0,9.458,9.458,9.3713,9.3792,236800.0
2008-10-21 09:35:00,11.91,11.96,11.88,11.92,143600.0,9.3949,9.4344,9.3713,9.4028,143600.0
2008-10-21 09:40:00,11.92,11.98,11.9,11.94,110800.0,9.4028,9.4501,9.387,9.4186,110800.0
2008-10-21 09:45:00,11.95,11.95,11.9,11.92,60400.0,9.4265,9.4265,9.387,9.4028,60400.0
2008-10-21 09:50:00,11.93,11.94,11.88,11.94,66000.0,9.4107,9.4186,9.3713,9.4186,66000.0
2008-10-21 09:55:00,11.94,11.95,11.89,11.95,73200.0,9.4186,9.4265,9.3792,9.4265,73200.0
2008-10-21 10:00:00,11.94,12.01,11.93,12.0,61200.0,9.4186,9.4738,9.4107,9.4659,61200.0
2008-10-21 10:05:00,11.99,12.05,11.99,12.05,82800.0,9.458,9.5054,9.458,9.5054,82800.0
2008-10-21 10:10:00,12.05,12.09,12.03,12.03,71600.0,9.5054,9.5369,9.4896,9.4896,71600.0
2008-10-21 10:15:00,12.06,12.1,12.05,12.06,89200.0,9.5133,9.5448,9.5054,9.5133,89200.0
2008-10-21 10:20:00,12.05,12.09,12.03,12.09,89600.0,9.5054,9.5369,9.4896,9.5369,89600.0
2008-10-21 10:25:00,12.08,12.09,12.02,12.05,75600.0,9.529,9.5369,9.4817,9.5054,75600.0
2008-10-21 10:30:00,12.04,12.05,11.98,11.99,62800.0,9.4975,9.5054,9.4501,9.458,62800.0
2008-10-21 10:35:00,11.99,12.02,11.98,12.0,27600.0,9.458,9.4817,9.4501,9.4659,27600.0
2008-10-21 10:40:00,12.0,12.05,12.0,12.03,28800.0,9.4659,9.5054,9.4659,9.4896,28800.0
2008-10-21 10:45:00,12.02,12.03,11.99,12.01,24400.0,9.4817,9.4896,9.458,9.4738,24400.0
2008-10-21 10:50:00,12.02,12.02,11.96,11.99,264000.0,9.4817,9.4817,9.4344,9.458,264000.0
2008-10-21 10:55:00,11.99,11.99,11.95,11.96,49200.0,9.458,9.458,9.4265,9.4344,49200.0
2008-10-21 11:00:00,11.96,11.99,11.93,11.99,73600.0,9.4344,9.458,9.4107,9.458,73600.0
2008-10-21 11:05:00,11.99,11.99,11.93,11.95,56400.0,9.458,9.458,9.4107,9.4265,56400.0
2008-10-21 11:10:00,11.94,11.95,11.93,11.94,64800.0,9.4186,9.4265,9.4107,9.4186,64800.0
2008-10-21 11:15:00,11.94,11.95,11.93,11.93,55200.0,9.4186,9.4265,9.4107,9.4107,55200.0
2008-10-21 11:20:00,11.91,11.92,11.89,11.89,39200.0,9.3949,9.4028,9.3792,9.3792,39200.0
2008-10-21 11:25:00,11.9,11.91,11.88,11.89,127200.0,9.387,9.3949,9.3713,9.3792,127200.0
2008-10-21 11:30:00,11.88,11.92,11.88,11.92,29200.0,9.3713,9.4028,9.3713,9.4028,29200.0
2008-10-21 11:35:00,11.91,11.91,11.88,11.9,59600.0,9.3949,9.3949,9.3713,9.387,59600.0
2008-10-21 11:40:00,11.9,11.93,11.88,11.89,94400.0,9.387,9.4107,9.3713,9.3792,94400.0
2008-10-21 11:45:00,11.89,11.89,11.83,11.83,54000.0,9.3792,9.3792,9.3318,9.3318,54000.0
2008-10-21 11:50:00,11.83,11.83,11.8,11.82,40000.0,9.3318,9.3318,9.3082,9.3239,40000.0
2008-10-21 11:55:00,11.82,11.84,11.74,11.76,160400.0,9.3239,9.3397,9.2608,9.2766,160400.0
2008-10-21 12:00:00,11.76,11.79,11.71,11.79,74400.0,9.2766,9.3003,9.2372,9.3003,74400.0
2008-10-21 12:05:00,11.79,11.8,11.77,11.79,101600.0,9.3003,9.3082,9.2845,9.3003,101600.0
2008-10-21 12:10:00,11.79,11.82,11.77,11.77,16000.0,9.3003,9.3239,9.2845,9.2845,16000.0
2008-10-21 12:15:00,11.76,11.77,11.73,11.76,89600.0,9.2766,9.2845,9.2529,9.2766,89600.0
2008-10-21 12:20:00,11.78,11.83,11.75,11.81,35200.0,9.2924,9.3318,9.2687,9.316,35200.0
2008-10-21 12:25:00,11.81,11.82,11.79,11.8,33200.0,9.316,9.3239,9.3003,9.3082,33200.0
2008-10-21 12:30:00,11.8,11.84,11.79,11.83,40400.0,9.3082,9.3397,9.3003,9.3318,40400.0
2008-10-21 12:35:00,11.83,11.88,11.83,11.87,67600.0,9.3318,9.3713,9.3318,9.3634,67600.0
2008-10-21 12:40:00,11.86,11.87,11.83,11.84,90000.0,9.3555,9.3634,9.3318,9.3397,90000.0
2008-10-21 12:45:00,11.84,11.86,11.78,11.81,153600.0,9.3397,9.3555,9.2924,9.316,153600.0
2008-10-21 12:50:00,11.81,11.82,11.77,11.78,146000.0,9.316,9.3239,9.2845,9.2924,146000.0
2008-10-21 12:55:00,11.78,11.81,11.73,11.74,92000.0,9.2924,9.316,9.2529,9.2608,92000.0
2008-10-21 13:00:00,11.73,11.77,11.73,11.77,90400.0,9.2529,9.2845,9.2529,9.2845,90400.0
2008-10-21 13:05:00,11.76,11.82,11.76,11.79,52000.0,9.2766,9.3239,9.2766,9.3003,52000.0
2008-10-21 13:10:00,11.8,11.81,11.78,11.78,28400.0,9.3082,9.316,9.2924,9.2924,28400.0
2008-10-21 13:15:00,11.78,11.84,11.78,11.82,41200.0,9.2924,9.3397,9.2924,9.3239,41200.0
2008-10-21 13:20:00,11.83,11.9,11.83,11.87,78800.0,9.3318,9.387,9.3318,9.3634,78800.0
2008-10-21 13:25:00,11.87,11.88,11.86,11.87,46800.0,9.3634,9.3713,9.3555,9.3634,46800.0
2008-10-21 13:30:00,11.86,11.88,11.84,11.87,48400.0,9.3555,9.3713,9.3397,9.3634,48400.0
2008-10-21 13:35:00,11.87,11.9,11.86,11.89,60800.0,9.3634,9.387,9.3555,9.3792,60800.0
2008-10-21 13:40:00,11.89,11.91,11.87,11.88,34400.0,9.3792,9.3949,9.3634,9.3713,34400.0
2008-10-21 13:45:00,11.88,11.89,11.87,11.88,23200.0,9.3713,9.3792,9.3634,9.3713,23200.0
2008-10-21 13:50:00,11.88,11.88,11.85,11.86,205600.0,9.3713,9.3713,9.3476,9.3555,205600.0
2008-10-21 13:55:00,11.86,11.87,11.83,11.87,85600.0,9.3555,9.3634,9.3318,9.3634,85600.0
2008-10-21 14:00:00,11.87,11.9,11.87,11.89,287600.0,9.3634,9.387,9.3634,9.3792,287600.0
2008-10-21 14:05:00,11.9,11.91,11.86,11.88,23600.0,9.387,9.3949,9.3555,9.3713,23600.0
2008-10-21 14:10:00,11.88,11.92,11.87,11.88,80000.0,9.3713,9.4028,9.3634,9.3713,80000.0
2008-10-21 14:15:00,11.9,11.98,11.89,11.95,58800.0,9.387,9.4501,9.3792,9.4265,58800.0
2008-10-21 14:20:00,11.97,11.99,11.96,11.96,33600.0,9.4423,9.458,9.4344,9.4344,33600.0
2008-10-21 14:25:00,11.96,12.0,11.95,11.99,76800.0,9.4344,9.4659,9.4265,9.458,76800.0
2008-10-21 14:30:00,12.0,12.01,11.97,11.97,44800.0,9.4659,9.4738,9.4423,9.4423,44800.0
2008-10-21 14:35:00,11.97,12.0,11.97,12.0,43200.0,9.4423,9.4659,9.4423,9.4659,43200.0
2008-10-21 14:40:00,12.0,12.05,12.0,12.04,32000.0,9.4659,9.5054,9.4659,9.4975,32000.0
2008-10-21 14:45:00,12.04,12.07,12.01,12.01,37200.0,9.4975,9.5211,9.4738,9.4738,37200.0
2008-10-21 14:50:00,12.01,12.02,11.97,12.0,56800.0,9.4738,9.4817,9.4423,9.4659,56800.0
2008-10-21 14:55:00,12.0,12.0,11.98,12.0,97600.0,9.4659,9.4659,9.4501,9.4659,97600.0
2008-10-21 15:00:00,12.0,12.05,11.99,12.05,126400.0,9.4659,9.5054,9.458,9.5054,126400.0
2008-10-21 15:05:00,12.05,12.05,11.96,11.96,38400.0,9.5054,9.5054,9.4344,9.4344,38400.0
2008-10-21 15:10:00,11.96,12.0,11.96,11.99,19600.0,9.4344,9.4659,9.4344,9.458,19600.0
2008-10-21 15:15:00,11.99,11.99,11.87,11.87,57200.0,9.458,9.458,9.3634,9.3634,57200.0
2008-10-21 15:20:00,11.87,11.88,11.81,11.85,99600.0,9.3634,9.3713,9.316,9.3476,99600.0
2008-10-21 15:25:00,11.84,11.89,11.84,11.85,62800.0,9.3397,9.3792,9.3397,9.3476,62800.0
2008-10-21 15:30:00,11.85,11.87,11.8,11.83,110800.0,9.3476,9.3634,9.3082,9.3318,110800.0
2008-10-21 15:35:00,11.83,11.86,11.82,11.84,75200.0,9.3318,9.3555,9.3239,9.3397,75200.0
2008-10-21 15:40:00,11.83,11.87,11.79,11.79,106000.0,9.3318,9.3634,9.3003,9.3003,106000.0
2008-10-21 15:45:00,11.79,11.8,11.73,11.75,161600.0,9.3003,9.3082,9.2529,9.2687,161600.0
2008-10-21 15:50:00,11.76,11.83,11.76,11.8,418000.0,9.2766,9.3318,9.2766,9.3082,418000.0
2008-10-21 15:55:00,11.79,11.81,11.76,11.78,383600.0,9.3003,9.316,9.2766,9.2924,383600.0
2008-10-21 16:00:00,11.82,11.82,11.82,11.82,141600.0,9.3239,9.3239,9.3239,9.3239,141600.0
2008-10-21 16:05:00,11.82,11.82,11.82,11.82,3600.0,9.3239,9.3239,9.3239,9.3239,3600.0
2008-10-21 16:10:00,11.82,11.82,11.82,11.82,0.0,9.3239,9.3239,9.3239,9.3239,0.0
2008-10-22 09:30:00,11.45,11.53,11.45,11.49,210800.0,9.0321,9.0952,9.0321,9.0636,210800.0
2008-10-22 09:35:00,11.51,11.51,11.4,11.45,102400.0,9.0794,9.0794,8.9926,9.0321,102400.0
2008-10-22 09:40:00,11.46,11.56,11.44,11.55,244800.0,9.04,9.1188,9.0242,9.111,244800.0
2008-10-22 09:45:00,11.55,11.58,11.52,11.56,129600.0,9.111,9.1346,9.0873,9.1188,129600.0
2008-10-22 09:50:00,11.53,11.53,11.45,11.47,97600.0,9.0952,9.0952,9.0321,9.0478,97600.0
2008-10-22 09:55:00,11.48,11.53,11.45,11.47,91200.0,9.0557,9.0952,9.0321,9.0478,91200.0
2008-10-22 10:00:00,11.47,11.5,11.33,11.34,139600.0,9.0478,9.0715,8.9374,8.9453,139600.0
2008-10-22 10:05:00,11.33,11.41,11.33,11.36,108800.0,8.9374,9.0005,8.9374,8.9611,108800.0
2008-10-22 10:10:00,11.38,11.44,11.38,11.43,87200.0,8.9769,9.0242,8.9769,9.0163,87200.0
2008-10-22 10:15:00,11.43,11.46,11.4,11.43,31600.0,9.0163,9.04,8.9926,9.0163,31600.0
2008-10-22 10:20:00,11.45,11.46,11.39,11.41,36800.0,9.0321,9.04,8.9847,9.0005,36800.0
2008-10-22 10:25:00,11.42,11.42,11.38,11.38,28400.0,9.0084,9.0084,8.9769,8.9769,28400.0
2008-10-22 10:30:00,11.39,11.43,11.39,11.43,14800.0,8.9847,9.0163,8.9847,9.0163,14800.0
2008-10-22 10:35:00,11.4,11.46,11.38,11.43,47200.0,8.9926,9.04,8.9769,9.0163,47200.0
2008-10-22 10:40:00,11.45,11.53,11.45,11.49,74000.0,9.0321,9.0952,9.0321,9.0636,74000.0
2008-10-22 10:45:00,11.46,11.57,11.46,11.55,72800.0,9.04,9.1267,9.04,9.111,72800.0
2008-10-22 10:50:00,11.55,11.57,11.49,11.56,97200.0,9.111,9.1267,9.0636,9.1188,97200.0
2008-10-22 10:55:00,11.57,11.58,11.5,11.53,59200.0,9.1267,9.1346,9.0715,9.0952,59200.0
2008-10-22 11:00:00,11.52,11.52,11.46,11.5,18400.0,9.0873,9.0873,9.04,9.0715,18400.0
2008-10-22 11:05:00,11.5,11.5,11.45,11.47,40400.0,9.0715,9.0715,9.0321,9.0478,40400.0
2008-10-22 11:10:00,11.48,11.55,11.47,11.51,74000.0,9.0557,9.111,9.0478,9.0794,74000.0
2008-10-22 11:15:00,11.5,11.55,11.49,11.55,76400.0,9.0715,9.111,9.0636,9.111,76400.0
2008-10-22 11:20:00,11.53,11.53,11.46,11.5,44000.0,9.0952,9.0952,9.04,9.0715,44000.0
2008-10-22 11:25:00,11.47,11.47,11.4,11.43,48000.0,9.0478,9.0478,8.9926,9.0163,48000.0
2008-10-22 11:30:00,11.43,11.47,11.43,11.45,70800.0,9.0163,9.0478,9.0163,9.0321,70800.0
2008-10-22 11:35:00,11.43,11.46,11.4,11.42,27200.0,9.0163,9.04,8.9926,9.0084,27200.0
2008-10-22 11:40:00,11.4,11.49,11.4,11.47,92800.0,8.9926,9.0636,8.9926,9.0478,92800.0
2008-10-22 11:45:00,11.47,11.52,11.47,11.49,118800.0,9.0478,9.0873,9.0478,9.0636,118800.0
2008-10-22 11:50:00,11.47,11.49,11.46,11.47,55600.0,9.0478,9.0636,9.04,9.0478,55600.0
2008-10-22 11:55:00,11.46,11.47,11.44,11.45,58800.0,9.04,9.0478,9.0242,9.0321,58800.0
2008-10-22 12:00:00,11.46,11.46,11.42,11.43,30000.0,9.04,9.04,9.0084,9.0163,30000.0
2008-10-22 12:05:00,11.43,11.45,11.42,11.45,20800.0,9.0163,9.0321,9.0084,9.0321,20800.0
2008-10-22 12:10:00,11.43,11.43,11.4,11.42,12000.0,9.0163,9.0163,8.9926,9.0084,12000.0
2008-10-22 12:15:00,11.41,11.46,11.41,11.45,29200.0,9.0005,9.04,9.0005,9.0321,29200.0
2008-10-22 12:20:00,11.47,11.51,11.47,11.49,31200.0,9.0478,9.0794,9.0478,9.0636,31200.0
2008-10-22 12:25:00,11.48,11.51,11.46,11.47,36400.0,9.0557,9.0794,9.04,9.0478,36400.0
2008-10-22 12:30:00,11.46,11.47,11.44,11.45,40000.0,9.04,9.0478,9.0242,9.0321,40000.0
2008-10-22 12:35:00,11.46,11.47,11.44,11.45,13600.0,9.04,9.0478,9.0242,9.0321,13600.0
2008-10-22 12:40:00,11.45,11.46,11.43,11.45,22000.0,9.0321,9.04,9.0163,9.0321,22000.0
2008-10-22 12:45:00,11.45,11.46,11.4,11.4,45600.0,9.0321,9.04,8.9926,8.9926,45600.0
2008-10-22 12:50:00,11.4,11.43,11.4,11.42,42400.0,8.9926,9.0163,8.9926,9.0084,42400.0
2008-10-22 12:55:00,11.42,11.43,11.39,11.39,36000.0,9.0084,9.0163,8.9847,8.9847,36000.0
2008-10-22 13:00:00,11.38,11.39,11.35,11.37,57200.0,8.9769,8.9847,8.9532,8.969,57200.0
2008-10-22 13:05:00,11.37,11.39,11.36,11.38,100400.0,8.969,8.9847,8.9611,8.9769,100400.0
2008-10-22 13:10:00,11.38,11.38,11.35,11.35,24400.0,8.9769,8.9769,8.9532,8.9532,24400.0
2008-10-22 13:15:00,11.37,11.37,11.31,11.34,87600.0,8.969,8.969,8.9216,8.9453,87600.0
2008-10-22 13:20:00,11.33,11.33,11.29,11.29,33200.0,8.9374,8.9374,8.9059,8.9059,33200.0
2008-10-22 13:25:00,11.28,11.31,11.27,11.31,30000.0,8.898,8.9216,8.8901,8.9216,30000.0
2008-10-22 13:30:00,11.31,11.33,11.26,11.26,54000.0,8.9216,8.9374,8.8822,8.8822,54000.0
2008-10-22 13:35:00,11.26,11.28,11.25,11.25,115200.0,8.8822,8.898,8.8743,8.8743,115200.0
2008-10-22 13:40:00,11.25,11.28,11.24,11.24,76800.0,8.8743,8.898,8.8664,8.8664,76800.0
2008-10-22 13:45:00,11.25,11.29,11.25,11.27,60000.0,8.8743,8.9059,8.8743,8.8901,60000.0
2008-10-22 13:50:00,11.28,11.28,11.21,11.28,68800.0,8.898,8.898,8.8427,8.898,68800.0
2008-10-22 13:55:00,11.28,11.3,11.25,11.28,53600.0,8.898,8.9137,8.8743,8.898,53600.0
2008-10-22 14:00:00,11.26,11.29,11.26,11.27,17600.0,8.8822,8.9059,8.8822,8.8901,17600.0
2008-10-22 14:05:00,11.27,11.29,11.24,11.24,54400.0,8.8901,8.9059,8.8664,8.8664,54400.0
2008-10-22 14:10:00,11.24,11.24,11.2,11.23,52800.0,8.8664,8.8664,8.8349,8.8585,52800.0
2008-10-22 14:15:00,11.22,11.26,11.21,11.25,15200.0,8.8506,8.8822,8.8427,8.8743,15200.0
2008-10-22 14:20:00,11.26,11.31,11.26,11.31,56400.0,8.8822,8.9216,8.8822,8.9216,56400.0
2008-10-22 14:25:00,11.31,11.32,11.27,11.3,23200.0,8.9216,8.9295,8.8901,8.9137,23200.0
2008-10-22 14:30:00,11.29,11.3,11.22,11.24,93200.0,8.9059,8.9137,8.8506,8.8664,93200.0
2008-10-22 14:35:00,11.24,11.24,11.21,11.22,69200.0,8.8664,8.8664,8.8427,8.8506,69200.0
2008-10-22 14:40:00,11.21,11.21,11.17,11.18,140400.0,8.8427,8.8427,8.8112,8.8191,140400.0
2008-10-22 14:45:00,11.18,11.22,11.18,11.2,68800.0,8.8191,8.8506,8.8191,8.8349,68800.0
2008-10-22 14:50:00,11.21,11.21,11.14,11.15,103200.0,8.8427,8.8427,8.7875,8.7954,103200.0
2008-10-22 14:55:00,11.14,11.2,11.13,11.19,58400.0,8.7875,8.8349,8.7796,8.827,58400.0
2008-10-22 15:00:00,11.19,11.23,11.19,11.21,42000.0,8.827,8.8585,8.827,8.8427,42000.0
2008-10-22 15:05:00,11.21,11.22,11.17,11.22,40000.0,8.8427,8.8506,8.8112,8.8506,40000.0
2008-10-22 15:10:00,11.22,11.22,11.15,11.15,57200.0,8.8506,8.8506,8.7954,8.7954,57200.0
2008-10-22 15:15:00,11.15,11.17,11.1,11.1,83200.0,8.7954,8.8112,8.756,8.756,83200.0
2008-10-22 15:20:00,11.11,11.13,11.1,11.13,40000.0,8.7639,8.7796,8.756,8.7796,40000.0
2008-10-22 15:25:00,11.13,11.17,11.07,11.09,103600.0,8.7796,8.8112,8.7323,8.7481,103600.0
2008-10-22 15:30:00,11.08,11.08,11.03,11.04,95600.0,8.7402,8.7402,8.7008,8.7086,95600.0
2008-10-22 15:35:00,11.03,11.04,10.97,10.99,252800.0,8.7008,8.7086,8.6534,8.6692,252800.0
2008-10-22 15:40:00,10.97,10.97,10.89,10.92,475600.0,8.6534,8.6534,8.5903,8.614,475600.0
2008-10-22 15:45:00,10.92,11.09,10.91,11.06,494000.0,8.614,8.7481,8.6061,8.7244,494000.0
2008-10-22 15:50:00,11.08,11.18,11.04,11.11,246400.0,8.7402,8.8191,8.7086,8.7639,246400.0
2008-10-22 15:55:00,11.11,11.18,11.07,11.15,293200.0,8.7639,8.8191,8.7323,8.7954,293200.0
2008-10-22 16:00:00,11.15,11.18,11.12,11.13,15200.0,8.7954,8.8191,8.7718,8.7796,15200.0
2008-10-22 16:05:00,11.13,11.13,11.13,11.13,0.0,8.7796,8.7796,8.7796,8.7796,0.0
2008-10-22 16:10:00,11.13,11.13,11.13,11.13,0.0,8.7796,8.7796,8.7796,8.7796,0.0
2008-10-23 09:30:00,11.2,11.25,11.17,11.22,34000.0,8.8349,8.8743,8.8112,8.8506,34000.0
2008-10-23 09:35:00,11.22,11.25,11.1,11.11,267600.0,8.8506,8.8743,8.756,8.7639,267600.0
2008-10-23 09:40:00,11.12,11.17,11.03,11.04,132800.0,8.7718,8.8112,8.7008,8.7086,132800.0
2008-10-23 09:45:00,11.04,11.04,10.94,10.95,242400.0,8.7086,8.7086,8.6298,8.6377,242400.0
2008-10-23 09:50:00,10.94,10.99,10.88,10.99,126000.0,8.6298,8.6692,8.5824,8.6692,126000.0
2008-10-23 09:55:00,10.99,11.01,10.95,11.01,157200.0,8.6692,8.685,8.6377,8.685,157200.0
2008-10-23 10:00:00,11.0,11.06,10.97,11.01,132000.0,8.6771,8.7244,8.6534,8.685,132000.0
2008-10-23 10:05:00,10.99,11.09,10.99,11.05,116400.0,8.6692,8.7481,8.6692,8.7165,116400.0
2008-10-23 10:10:00,11.06,11.1,11.04,11.08,174400.0,8.7244,8.756,8.7086,8.7402,174400.0
2008-10-23 10:15:00,11.06,11.08,10.98,11.01,140400.0,8.7244,8.7402,8.6613,8.685,140400.0
2008-10-23 10:20:00,11.01,11.05,10.98,11.01,104400.0,8.685,8.7165,8.6613,8.685,104400.0
2008-10-23 10:25:00,11.01,11.02,10.93,10.95,52400.0,8.685,8.6929,8.6219,8.6377,52400.0
2008-10-23 10:30:00,10.95,11.02,10.94,11.02,51600.0,8.6377,8.6929,8.6298,8.6929,51600.0
2008-10-23 10:35:00,11.03,11.03,10.97,11.0,82400.0,8.7008,8.7008,8.6534,8.6771,82400.0
2008-10-23 10:40:00,11.0,11.16,10.99,11.16,100000.0,8.6771,8.8033,8.6692,8.8033,100000.0
2008-10-23 10:45:00,11.15,11.18,11.09,11.09,95600.0,8.7954,8.8191,8.7481,8.7481,95600.0
2008-10-23 10:50:00,11.09,11.15,11.08,11.13,112800.0,8.7481,8.7954,8.7402,8.7796,112800.0
2008-10-23 10:55:00,11.15,11.2,11.13,11.2,58800.0,8.7954,8.8349,8.7796,8.8349,58800.0
2008-10-23 11:00:00,11.19,11.23,11.13,11.13,222400.0,8.827,8.8585,8.7796,8.7796,222400.0
2008-10-23 11:05:00,11.12,11.15,11.09,11.13,48400.0,8.7718,8.7954,8.7481,8.7796,48400.0
2008-10-23 11:10:00,11.13,11.17,11.13,11.13,62000.0,8.7796,8.8112,8.7796,8.7796,62000.0
2008-10-23 11:15:00,11.13,11.16,11.07,11.08,58800.0,8.7796,8.8033,8.7323,8.7402,58800.0
2008-10-23 11:20:00,11.09,11.1,11.06,11.09,125200.0,8.7481,8.756,8.7244,8.7481,125200.0
2008-10-23 11:25:00,11.09,11.09,11.03,11.06,59600.0,8.7481,8.7481,8.7008,8.7244,59600.0
2008-10-23 11:30:00,11.06,11.08,11.04,11.05,81600.0,8.7244,8.7402,8.7086,8.7165,81600.0
2008-10-23 11:35:00,11.06,11.14,11.06,11.14,38800.0,8.7244,8.7875,8.7244,8.7875,38800.0
2008-10-23 11:40:00,11.12,11.12,11.02,11.04,66800.0,8.7718,8.7718,8.6929,8.7086,66800.0
2008-10-23 11:45:00,11.03,11.05,11.01,11.05,58800.0,8.7008,8.7165,8.685,8.7165,58800.0
2008-10-23 11:50:00,11.05,11.09,11.05,11.07,52000.0,8.7165,8.7481,8.7165,8.7323,52000.0
2008-10-23 11:55:00,11.06,11.07,11.04,11.06,66800.0,8.7244,8.7323,8.7086,8.7244,66800.0
2008-10-23 12:00:00,11.06,11.06,10.97,10.97,78000.0,8.7244,8.7244,8.6534,8.6534,78000.0
2008-10-23 12:05:00,10.97,10.98,10.95,10.96,53200.0,8.6534,8.6613,8.6377,8.6455,53200.0
2008-10-23 12:10:00,10.95,10.96,10.93,10.93,28400.0,8.6377,8.6455,8.6219,8.6219,28400.0
2008-10-23 12:15:00,10.93,10.95,10.85,10.86,131600.0,8.6219,8.6377,8.5588,8.5667,131600.0
2008-10-23 12:20:00,10.85,10.88,10.81,10.81,78000.0,8.5588,8.5824,8.5272,8.5272,78000.0
2008-10-23 12:25:00,10.8,10.81,10.72,10.73,111200.0,8.5193,8.5272,8.4562,8.4641,111200.0
2008-10-23 12:30:00,10.74,10.77,10.71,10.73,120800.0,8.472,8.4957,8.4483,8.4641,120800.0
2008-10-23 12:35:00,10.73,10.76,10.68,10.69,92800.0,8.4641,8.4878,8.4247,8.4326,92800.0
2008-10-23 12:40:00,10.7,10.72,10.65,10.72,52000.0,8.4404,8.4562,8.401,8.4562,52000.0
2008-10-23 12:45:00,10.72,10.77,10.71,10.72,141200.0,8.4562,8.4957,8.4483,8.4562,141200.0
2008-10-23 12:50:00,10.7,10.74,10.69,10.69,78000.0,8.4404,8.472,8.4326,8.4326,78000.0
2008-10-23 12:55:00,10.68,10.68,10.6,10.6,182000.0,8.4247,8.4247,8.3616,8.3616,182000.0
2008-10-23 13:00:00,10.6,10.63,10.53,10.55,257600.0,8.3616,8.3852,8.3063,8.3221,257600.0
2008-10-23 13:05:00,10.55,10.56,10.49,10.54,294400.0,8.3221,8.33,8.2748,8.3142,294400.0
2008-10-23 13:10:00,10.54,10.56,10.51,10.53,151200.0,8.3142,8.33,8.2906,8.3063,151200.0
2008-10-23 13:15:00,10.54,10.61,10.54,10.58,91200.0,8.3142,8.3695,8.3142,8.3458,91200.0
2008-10-23 13:20:00,10.59,10.59,10.54,10.54,66400.0,8.3537,8.3537,8.3142,8.3142,66400.0
2008-10-23 13:25:00,10.54,10.57,10.5,10.5,100400.0,8.3142,8.3379,8.2827,8.2827,100400.0
2008-10-23 13:30:00,10.51,10.55,10.45,10.45,160400.0,8.2906,8.3221,8.2432,8.2432,160400.0
2008-10-23 13:35:00,10.45,10.57,10.45,10.51,122000.0,8.2432,8.3379,8.2432,8.2906,122000.0
2008-10-23 13:40:00,10.51,10.56,10.49,10.52,186800.0,8.2906,8.33,8.2748,8.2985,186800.0
2008-10-23 13:45:00,10.52,10.56,10.48,10.51,110400.0,8.2985,8.33,8.2669,8.2906,110400.0
2008-10-23 13:50:00,10.51,10.53,10.46,10.52,188800.0,8.2906,8.3063,8.2511,8.2985,188800.0
2008-10-23 13:55:00,10.53,10.55,10.5,10.51,106400.0,8.3063,8.3221,8.2827,8.2906,106400.0
2008-10-23 14:00:00,10.49,10.49,10.4,10.42,104800.0,8.2748,8.2748,8.2038,8.2196,104800.0
2008-10-23 14:05:00,10.43,10.47,10.41,10.43,98000.0,8.2275,8.259,8.2117,8.2275,98000.0
2008-10-23 14:10:00,10.44,10.45,10.36,10.39,100800.0,8.2354,8.2432,8.1722,8.1959,100800.0
2008-10-23 14:15:00,10.39,10.43,10.34,10.34,165200.0,8.1959,8.2275,8.1565,8.1565,165200.0
2008-10-23 14:20:00,10.34,10.34,10.3,10.33,123600.0,8.1565,8.1565,8.1249,8.1486,123600.0
2008-10-23 14:25:00,10.33,10.5,10.33,10.49,224400.0,8.1486,8.2827,8.1486,8.2748,224400.0
2008-10-23 14:30:00,10.49,10.61,10.46,10.55,301200.0,8.2748,8.3695,8.2511,8.3221,301200.0
2008-10-23 14:35:00,10.55,10.62,10.52,10.61,245600.0,8.3221,8.3773,8.2985,8.3695,245600.0
2008-10-23 14:40:00,10.63,10.65,10.52,10.56,147600.0,8.3852,8.401,8.2985,8.33,147600.0
2008-10-23 14:45:00,10.58,10.63,10.47,10.47,210400.0,8.3458,8.3852,8.259,8.259,210400.0
2008-10-23 14:50:00,10.47,10.52,10.44,10.45,179200.0,8.259,8.2985,8.2354,8.2432,179200.0
2008-10-23 14:55:00,10.45,10.47,10.4,10.47,266000.0,8.2432,8.259,8.2038,8.259,266000.0
2008-10-23 15:00:00,10.49,10.54,10.44,10.5,304000.0,8.2748,8.3142,8.2354,8.2827,304000.0
2008-10-23 15:05:00,10.49,10.66,10.47,10.65,275600.0,8.2748,8.4089,8.259,8.401,275600.0
2008-10-23 15:10:00,10.65,10.76,10.65,10.72,449200.0,8.401,8.4878,8.401,8.4562,449200.0
2008-10-23 15:15:00,10.71,10.72,10.54,10.54,240800.0,8.4483,8.4562,8.3142,8.3142,240800.0
2008-10-23 15:20:00,10.54,10.7,10.52,10.67,269600.0,8.3142,8.4404,8.2985,8.4168,269600.0
2008-10-23 15:25:00,10.68,10.68,10.62,10.64,114400.0,8.4247,8.4247,8.3773,8.3931,114400.0
2008-10-23 15:30:00,10.64,10.65,10.5,10.57,200400.0,8.3931,8.401,8.2827,8.3379,200400.0
2008-10-23 15:35:00,10.58,10.63,10.52,10.52,183200.0,8.3458,8.3852,8.2985,8.2985,183200.0
2008-10-23 15:40:00,10.52,10.71,10.52,10.71,329200.0,8.2985,8.4483,8.2985,8.4483,329200.0
2008-10-23 15:45:00,10.71,10.85,10.7,10.83,408800.0,8.4483,8.5588,8.4404,8.543,408800.0
2008-10-23 15:50:00,10.81,10.85,10.72,10.72,227600.0,8.5272,8.5588,8.4562,8.4562,227600.0
2008-10-23 15:55:00,10.72,10.85,10.72,10.81,198800.0,8.4562,8.5588,8.4562,8.5272,198800.0
2008-10-24 09:30:00,9.88,10.14,9.8,10.12,1027600.0,7.7936,7.9987,7.7305,7.9829,1027600.0
2008-10-24 09:35:00,10.15,10.25,10.06,10.17,306000.0,8.0066,8.0855,7.9356,8.0224,306000.0
2008-10-24 09:40:00,10.17,10.17,10.1,10.13,83600.0,8.0224,8.0224,7.9672,7.9908,83600.0
2008-10-24 09:45:00,10.12,10.3,10.12,10.29,92800.0,7.9829,8.1249,7.9829,8.117,92800.0
2008-10-24 09:50:00,10.29,10.44,10.28,10.44,295200.0,8.117,8.2354,8.1091,8.2354,295200.0
2008-10-24 09:55:00,10.41,10.51,10.38,10.44,182000.0,8.2117,8.2906,8.188,8.2354,182000.0
2008-10-24 10:00:00,10.45,10.52,10.39,10.39,120400.0,8.2432,8.2985,8.1959,8.1959,120400.0
2008-10-24 10:05:00,10.38,10.42,10.31,10.34,84800.0,8.188,8.2196,8.1328,8.1565,84800.0
2008-10-24 10:10:00,10.31,10.32,10.26,10.31,36400.0,8.1328,8.1407,8.0934,8.1328,36400.0
2008-10-24 10:15:00,10.31,10.37,10.28,10.34,136400.0,8.1328,8.1801,8.1091,8.1565,136400.0
2008-10-24 10:20:00,10.35,10.38,10.28,10.31,56000.0,8.1644,8.188,8.1091,8.1328,56000.0
2008-10-24 10:25:00,10.3,10.38,10.26,10.38,118400.0,8.1249,8.188,8.0934,8.188,118400.0
2008-10-24 10:30:00,10.38,10.42,10.35,10.39,191200.0,8.188,8.2196,8.1644,8.1959,191200.0
2008-10-24 10:35:00,10.39,10.43,10.35,10.39,119600.0,8.1959,8.2275,8.1644,8.1959,119600.0
2008-10-24 10:40:00,10.38,10.45,10.35,10.45,76000.0,8.188,8.2432,8.1644,8.2432,76000.0
2008-10-24 10:45:00,10.45,10.46,10.4,10.42,117200.0,8.2432,8.2511,8.2038,8.2196,117200.0
2008-10-24 10:50:00,10.43,10.49,10.43,10.45,59600.0,8.2275,8.2748,8.2275,8.2432,59600.0
2008-10-24 10:55:00,10.46,10.47,10.41,10.47,65200.0,8.2511,8.259,8.2117,8.259,65200.0
2008-10-24 11:00:00,10.47,10.5,10.45,10.46,75600.0,8.259,8.2827,8.2432,8.2511,75600.0
2008-10-24 11:05:00,10.46,10.5,10.44,10.44,53200.0,8.2511,8.2827,8.2354,8.2354,53200.0
2008-10-24 11:10:00,10.45,10.45,10.41,10.42,10800.0,8.2432,8.2432,8.2117,8.2196,10800.0
2008-10-24 11:15:00,10.43,10.48,10.42,10.48,33600.0,8.2275,8.2669,8.2196,8.2669,33600.0
2008-10-24 11:20:00,10.48,10.61,10.48,10.57,121200.0,8.2669,8.3695,8.2669,8.3379,121200.0
2008-10-24 11:25:00,10.58,10.58,10.52,10.53,96800.0,8.3458,8.3458,8.2985,8.3063,96800.0
2008-10-24 11:30:00,10.55,10.58,10.5,10.51,167600.0,8.3221,8.3458,8.2827,8.2906,167600.0
2008-10-24 11:35:00,10.5,10.63,10.5,10.61,53600.0,8.2827,8.3852,8.2827,8.3695,53600.0
2008-10-24 11:40:00,10.63,10.63,10.56,10.6,36400.0,8.3852,8.3852,8.33,8.3616,36400.0
2008-10-24 11:45:00,10.61,10.61,10.57,10.58,10400.0,8.3695,8.3695,8.3379,8.3458,10400.0
2008-10-24 11:50:00,10.59,10.59,10.51,10.54,44400.0,8.3537,8.3537,8.2906,8.3142,44400.0
2008-10-24 11:55:00,10.54,10.57,10.54,10.55,22000.0,8.3142,8.3379,8.3142,8.3221,22000.0
2008-10-24 12:00:00,10.55,10.55,10.48,10.53,49200.0,8.3221,8.3221,8.2669,8.3063,49200.0
2008-10-24 12:05:00,10.54,10.57,10.51,10.54,38400.0,8.3142,8.3379,8.2906,8.3142,38400.0
2008-10-24 12:10:00,10.55,10.59,10.51,10.56,23200.0,8.3221,8.3537,8.2906,8.33,23200.0
2008-10-24 12:15:00,10.56,10.56,10.52,10.54,13200.0,8.33,8.33,8.2985,8.3142,13200.0
2008-10-24 12:20:00,10.54,10.57,10.48,10.48,38000.0,8.3142,8.3379,8.2669,8.2669,38000.0
2008-10-24 12:25:00,10.48,10.51,10.44,10.47,67600.0,8.2669,8.2906,8.2354,8.259,67600.0
2008-10-24 12:30:00,10.46,10.48,10.44,10.47,21600.0,8.2511,8.2669,8.2354,8.259,21600.0
2008-10-24 12:35:00,10.46,10.5,10.45,10.48,73600.0,8.2511,8.2827,8.2432,8.2669,73600.0
2008-10-24 12:40:00,10.47,10.48,10.43,10.43,78000.0,8.259,8.2669,8.2275,8.2275,78000.0
2008-10-24 12:45:00,10.42,10.43,10.39,10.42,289600.0,8.2196,8.2275,8.1959,8.2196,289600.0
2008-10-24 12:50:00,10.43,10.47,10.43,10.47,46800.0,8.2275,8.259,8.2275,8.259,46800.0
2008-10-24 12:55:00,10.47,10.51,10.46,10.49,62800.0,8.259,8.2906,8.2511,8.2748,62800.0
2008-10-24 13:00:00,10.47,10.51,10.47,10.49,108800.0,8.259,8.2906,8.259,8.2748,108800.0
2008-10-24 13:05:00,10.5,10.52,10.49,10.49,48800.0,8.2827,8.2985,8.2748,8.2748,48800.0
2008-10-24 13:10:00,10.5,10.52,10.48,10.51,99600.0,8.2827,8.2985,8.2669,8.2906,99600.0
2008-10-24 13:15:00,10.5,10.57,10.49,10.55,48000.0,8.2827,8.3379,8.2748,8.3221,48000.0
2008-10-24 13:20:00,10.54,10.58,10.53,10.54,66000.0,8.3142,8.3458,8.3063,8.3142,66000.0
2008-10-24 13:25:00,10.54,10.55,10.48,10.5,84400.0,8.3142,8.3221,8.2669,8.2827,84400.0
2008-10-24 13:30:00,10.5,10.5,10.45,10.46,120400.0,8.2827,8.2827,8.2432,8.2511,120400.0
2008-10-24 13:35:00,10.46,10.49,10.45,10.45,31200.0,8.2511,8.2748,8.2432,8.2432,31200.0
2008-10-24 13:40:00,10.45,10.48,10.45,10.45,38400.0,8.2432,8.2669,8.2432,8.2432,38400.0
2008-10-24 13:45:00,10.46,10.46,10.36,10.36,124800.0,8.2511,8.2511,8.1722,8.1722,124800.0
2008-10-24 13:50:00,10.37,10.42,10.36,10.38,131600.0,8.1801,8.2196,8.1722,8.188,131600.0
2008-10-24 13:55:00,10.38,10.44,10.36,10.36,166400.0,8.188,8.2354,8.1722,8.1722,166400.0
2008-10-24 14:00:00,10.36,10.4,10.34,10.34,124400.0,8.1722,8.2038,8.1565,8.1565,124400.0
2008-10-24 14:05:00,10.35,10.37,10.32,10.37,57600.0,8.1644,8.1801,8.1407,8.1801,57600.0
2008-10-24 14:10:00,10.38,10.44,10.36,10.38,97600.0,8.188,8.2354,8.1722,8.188,97600.0
2008-10-24 14:15:00,10.4,10.45,10.36,10.45,72400.0,8.2038,8.2432,8.1722,8.2432,72400.0
2008-10-24 14:20:00,10.44,10.44,10.39,10.4,48400.0,8.2354,8.2354,8.1959,8.2038,48400.0
2008-10-24 14:25:00,10.4,10.42,10.36,10.38,49200.0,8.2038,8.2196,8.1722,8.188,49200.0
2008-10-24 14:30:00,10.38,10.5,10.38,10.49,94400.0,8.188,8.2827,8.188,8.2748,94400.0
2008-10-24 14:35:00,10.47,10.51,10.45,10.49,91200.0,8.259,8.2906,8.2432,8.2748,91200.0
2008-10-24 14:40:00,10.48,10.53,10.45,10.47,128400.0,8.2669,8.3063,8.2432,8.259,128400.0
2008-10-24 14:45:00,10.47,10.47,10.39,10.43,90400.0,8.259,8.259,8.1959,8.2275,90400.0
2008-10-24 14:50:00,10.42,10.47,10.4,10.45,50800.0,8.2196,8.259,8.2038,8.2432,50800.0
2008-10-24 14:55:00,10.44,10.57,10.44,10.55,184400.0,8.2354,8.3379,8.2354,8.3221,184400.0
2008-10-24 15:00:00,10.55,10.65,10.55,10.58,176800.0,8.3221,8.401,8.3221,8.3458,176800.0
2008-10-24 15:05:00,10.57,10.61,10.53,10.58,94000.0,8.3379,8.3695,8.3063,8.3458,94000.0
2008-10-24 15:10:00,10.59,10.64,10.49,10.51,144000.0,8.3537,8.3931,8.2748,8.2906,144000.0
2008-10-24 15:15:00,10.5,10.56,10.46,10.46,154000.0,8.2827,8.33,8.2511,8.2511,154000.0
2008-10-24 15:20:00,10.46,10.58,10.44,10.54,195200.0,8.2511,8.3458,8.2354,8.3142,195200.0
2008-10-24 15:25:00,10.57,10.58,10.5,10.56,164000.0,8.3379,8.3458,8.2827,8.33,164000.0
2008-10-24 15:30:00,10.56,10.56,10.47,10.53,89600.0,8.33,8.33,8.259,8.3063,89600.0
2008-10-24 15:35:00,10.51,10.53,10.42,10.45,190000.0,8.2906,8.3063,8.2196,8.2432,190000.0
2008-10-24 15:40:00,10.45,10.55,10.45,10.54,405200.0,8.2432,8.3221,8.2432,8.3142,405200.0
2008-10-24 15:45:00,10.55,10.58,10.52,10.56,72000.0,8.3221,8.3458,8.2985,8.33,72000.0
2008-10-24 15:50:00,10.56,10.56,10.5,10.54,76800.0,8.33,8.33,8.2827,8.3142,76800.0
2008-10-24 15:55:00,10.53,10.53,10.37,10.38,374800.0,8.3063,8.3063,8.1801,8.188,374800.0
2008-10-27 09:30:00,10.27,10.28,10.15,10.15,98800.0,8.1013,8.1091,8.0066,8.0066,98800.0
2008-10-27 09:35:00,10.15,10.26,10.1,10.24,210400.0,8.0066,8.0934,7.9672,8.0776,210400.0
2008-10-27 09:40:00,10.23,10.33,10.23,10.3,113200.0,8.0697,8.1486,8.0697,8.1249,113200.0
2008-10-27 09:45:00,10.29,10.29,10.15,10.16,100000.0,8.117,8.117,8.0066,8.0145,100000.0
2008-10-27 09:50:00,10.15,10.3,10.15,10.29,70400.0,8.0066,8.1249,8.0066,8.117,70400.0
2008-10-27 09:55:00,10.29,10.38,10.28,10.37,100000.0,8.117,8.188,8.1091,8.1801,100000.0
2008-10-27 10:00:00,10.38,10.53,10.37,10.48,58800.0,8.188,8.3063,8.1801,8.2669,58800.0
2008-10-27 10:05:00,10.48,10.51,10.4,10.4,61600.0,8.2669,8.2906,8.2038,8.2038,61600.0
2008-10-27 10:10:00,10.41,10.41,10.32,10.32,46400.0,8.2117,8.2117,8.1407,8.1407,46400.0
2008-10-27 10:15:00,10.33,10.34,10.29,10.3,40400.0,8.1486,8.1565,8.117,8.1249,40400.0
2008-10-27 10:20:00,10.29,10.29,10.26,10.28,46400.0,8.117,8.117,8.0934,8.1091,46400.0
2008-10-27 10:25:00,10.27,10.32,10.26,10.27,64400.0,8.1013,8.1407,8.0934,8.1013,64400.0
2008-10-27 10:30:00,10.27,10.29,10.21,10.21,41600.0,8.1013,8.117,8.0539,8.0539,41600.0
2008-10-27 10:35:00,10.2,10.23,10.19,10.23,47600.0,8.046,8.0697,8.0381,8.0697,47600.0
2008-10-27 10:40:00,10.24,10.24,10.19,10.24,62000.0,8.0776,8.0776,8.0381,8.0776,62000.0
2008-10-27 10:45:00,10.26,10.31,10.24,10.3,30800.0,8.0934,8.1328,8.0776,8.1249,30800.0
2008-10-27 10:50:00,10.29,10.34,10.28,10.28,51600.0,8.117,8.1565,8.1091,8.1091,51600.0
2008-10-27 10:55:00,10.28,10.38,10.28,10.38,62400.0,8.1091,8.188,8.1091,8.188,62400.0
2008-10-27 11:00:00,10.37,10.4,10.33,10.34,78400.0,8.1801,8.2038,8.1486,8.1565,78400.0
2008-10-27 11:05:00,10.33,10.39,10.3,10.39,54800.0,8.1486,8.1959,8.1249,8.1959,54800.0
2008-10-27 11:10:00,10.39,10.45,10.36,10.45,72000.0,8.1959,8.2432,8.1722,8.2432,72000.0
2008-10-27 11:15:00,10.44,10.44,10.32,10.32,56000.0,8.2354,8.2354,8.1407,8.1407,56000.0
2008-10-27 11:20:00,10.33,10.35,10.28,10.29,50800.0,8.1486,8.1644,8.1091,8.117,50800.0
2008-10-27 11:25:00,10.29,10.31,10.26,10.31,32000.0,8.117,8.1328,8.0934,8.1328,32000.0
2008-10-27 11:30:00,10.31,10.31,10.24,10.24,66000.0,8.1328,8.1328,8.0776,8.0776,66000.0
2008-10-27 11:35:00,10.25,10.29,10.24,10.26,48400.0,8.0855,8.117,8.0776,8.0934,48400.0
2008-10-27 11:40:00,10.26,10.29,10.24,10.26,39200.0,8.0934,8.117,8.0776,8.0934,39200.0
2008-10-27 11:45:00,10.27,10.3,10.23,10.23,108400.0,8.1013,8.1249,8.0697,8.0697,108400.0
2008-10-27 11:50:00,10.22,10.27,10.21,10.24,46400.0,8.0618,8.1013,8.0539,8.0776,46400.0
2008-10-27 11:55:00,10.23,10.25,10.2,10.22,84000.0,8.0697,8.0855,8.046,8.0618,84000.0
2008-10-27 12:00:00,10.22,10.27,10.22,10.24,148000.0,8.0618,8.1013,8.0618,8.0776,148000.0
2008-10-27 12:05:00,10.24,10.31,10.23,10.3,117600.0,8.0776,8.1328,8.0697,8.1249,117600.0
2008-10-27 12:10:00,10.31,10.35,10.31,10.34,70800.0,8.1328,8.1644,8.1328,8.1565,70800.0
2008-10-27 12:15:00,10.33,10.33,10.27,10.28,51200.0,8.1486,8.1486,8.1013,8.1091,51200.0
2008-10-27 12:20:00,10.28,10.31,10.28,10.29,55600.0,8.1091,8.1328,8.1091,8.117,55600.0
2008-10-27 12:25:00,10.3,10.33,10.27,10.27,60800.0,8.1249,8.1486,8.1013,8.1013,60800.0
2008-10-27 12:30:00,10.27,10.32,10.25,10.32,64000.0,8.1013,8.1407,8.0855,8.1407,64000.0
2008-10-27 12:35:00,10.31,10.34,10.29,10.33,30000.0,8.1328,8.1565,8.117,8.1486,30000.0
2008-10-27 12:40:00,10.34,10.38,10.31,10.35,67200.0,8.1565,8.188,8.1328,8.1644,67200.0
2008-10-27 12:45:00,10.34,10.35,10.31,10.34,33200.0,8.1565,8.1644,8.1328,8.1565,33200.0
2008-10-27 12:50:00,10.34,10.4,10.34,10.4,166800.0,8.1565,8.2038,8.1565,8.2038,166800.0
2008-10-27 12:55:00,10.4,10.42,10.38,10.42,45200.0,8.2038,8.2196,8.188,8.2196,45200.0
2008-10-27 13:00:00,10.41,10.42,10.37,10.38,28800.0,8.2117,8.2196,8.1801,8.188,28800.0
2008-10-27 13:05:00,10.39,10.4,10.34,10.36,25600.0,8.1959,8.2038,8.1565,8.1722,25600.0
2008-10-27 13:10:00,10.35,10.36,10.32,10.35,31200.0,8.1644,8.1722,8.1407,8.1644,31200.0
2008-10-27 13:15:00,10.34,10.38,10.33,10.37,42800.0,8.1565,8.188,8.1486,8.1801,42800.0
2008-10-27 13:20:00,10.36,10.4,10.35,10.4,48400.0,8.1722,8.2038,8.1644,8.2038,48400.0
2008-10-27 13:25:00,10.4,10.42,10.39,10.42,42000.0,8.2038,8.2196,8.1959,8.2196,42000.0
2008-10-27 13:30:00,10.42,10.44,10.41,10.42,47600.0,8.2196,8.2354,8.2117,8.2196,47600.0
2008-10-27 13:35:00,10.42,10.42,10.38,10.4,32800.0,8.2196,8.2196,8.188,8.2038,32800.0
2008-10-27 13:40:00,10.39,10.45,10.39,10.45,47600.0,8.1959,8.2432,8.1959,8.2432,47600.0
2008-10-27 13:45:00,10.45,10.45,10.42,10.44,73200.0,8.2432,8.2432,8.2196,8.2354,73200.0
2008-10-27 13:50:00,10.43,10.44,10.39,10.4,26800.0,8.2275,8.2354,8.1959,8.2038,26800.0
2008-10-27 13:55:00,10.4,10.41,10.37,10.38,61200.0,8.2038,8.2117,8.1801,8.188,61200.0
2008-10-27 14:00:00,10.38,10.39,10.35,10.37,38000.0,8.188,8.1959,8.1644,8.1801,38000.0
2008-10-27 14:05:00,10.38,10.38,10.35,10.38,55200.0,8.188,8.188,8.1644,8.188,55200.0
2008-10-27 14:10:00,10.39,10.39,10.32,10.32,112000.0,8.1959,8.1959,8.1407,8.1407,112000.0
2008-10-27 14:15:00,10.33,10.34,10.29,10.3,67200.0,8.1486,8.1565,8.117,8.1249,67200.0
2008-10-27 14:20:00,10.31,10.32,10.25,10.27,42400.0,8.1328,8.1407,8.0855,8.1013,42400.0
2008-10-27 14:25:00,10.28,10.29,10.22,10.23,47200.0,8.1091,8.117,8.0618,8.0697,47200.0
2008-10-27 14:30:00,10.22,10.24,10.21,10.21,64000.0,8.0618,8.0776,8.0539,8.0539,64000.0
2008-10-27 14:35:00,10.21,10.25,10.21,10.21,52000.0,8.0539,8.0855,8.0539,8.0539,52000.0
2008-10-27 14:40:00,10.2,10.27,10.2,10.25,46400.0,8.046,8.1013,8.046,8.0855,46400.0
2008-10-27 14:45:00,10.25,10.27,10.22,10.23,27600.0,8.0855,8.1013,8.0618,8.0697,27600.0
2008-10-27 14:50:00,10.23,10.23,10.17,10.21,57200.0,8.0697,8.0697,8.0224,8.0539,57200.0
2008-10-27 14:55:00,10.22,10.24,10.18,10.19,56000.0,8.0618,8.0776,8.0303,8.0381,56000.0
2008-10-27 15:00:00,10.18,10.23,10.18,10.22,64800.0,8.0303,8.0697,8.0303,8.0618,64800.0
2008-10-27 15:05:00,10.21,10.26,10.21,10.24,55600.0,8.0539,8.0934,8.0539,8.0776,55600.0
2008-10-27 15:10:00,10.24,10.28,10.24,10.28,27200.0,8.0776,8.1091,8.0776,8.1091,27200.0
2008-10-27 15:15:00,10.28,10.31,10.26,10.26,31200.0,8.1091,8.1328,8.0934,8.0934,31200.0
2008-10-27 15:20:00,10.26,10.28,10.24,10.25,92800.0,8.0934,8.1091,8.0776,8.0855,92800.0
2008-10-27 15:25:00,10.24,10.27,10.23,10.27,172000.0,8.0776,8.1013,8.0697,8.1013,172000.0
2008-10-27 15:30:00,10.27,10.3,10.26,10.27,163200.0,8.1013,8.1249,8.0934,8.1013,163200.0
2008-10-27 15:35:00,10.26,10.26,10.18,10.22,130800.0,8.0934,8.0934,8.0303,8.0618,130800.0
2008-10-27 15:40:00,10.21,10.22,10.17,10.18,89600.0,8.0539,8.0618,8.0224,8.0303,89600.0
2008-10-27 15:45:00,10.18,10.18,10.13,10.16,152400.0,8.0303,8.0303,7.9908,8.0145,152400.0
2008-10-27 15:50:00,10.17,10.18,10.05,10.06,204400.0,8.0224,8.0303,7.9277,7.9356,204400.0
2008-10-27 15:55:00,10.05,10.05,9.93,9.95,452400.0,7.9277,7.9277,7.8331,7.8488,452400.0
2008-10-28 09:30:00,10.13,10.2,10.09,10.18,232800.0,7.9908,8.046,7.9593,8.0303,232800.0
2008-10-28 09:35:00,10.17,10.19,10.14,10.17,353200.0,8.0224,8.0381,7.9987,8.0224,353200.0
2008-10-28 09:40:00,10.16,10.19,10.16,10.19,156000.0,8.0145,8.0381,8.0145,8.0381,156000.0
2008-10-28 09:45:00,10.19,10.24,10.18,10.2,244800.0,8.0381,8.0776,8.0303,8.046,244800.0
2008-10-28 09:50:00,10.2,10.21,10.14,10.19,196000.0,8.046,8.0539,7.9987,8.0381,196000.0
2008-10-28 09:55:00,10.18,10.21,10.13,10.15,105200.0,8.0303,8.0539,7.9908,8.0066,105200.0
2008-10-28 10:00:00,10.15,10.15,10.03,10.04,189600.0,8.0066,8.0066,7.9119,7.9198,189600.0
2008-10-28 10:05:00,10.05,10.08,10.01,10.06,257600.0,7.9277,7.9514,7.8962,7.9356,257600.0
2008-10-28 10:10:00,10.06,10.09,10.04,10.08,253200.0,7.9356,7.9593,7.9198,7.9514,253200.0
2008-10-28 10:15:00,10.06,10.06,9.95,9.98,184800.0,7.9356,7.9356,7.8488,7.8725,184800.0
2008-10-28 10:20:00,9.98,9.99,9.94,9.96,244000.0,7.8725,7.8804,7.8409,7.8567,244000.0
2008-10-28 10:25:00,9.96,10.0,9.96,9.98,69600.0,7.8567,7.8883,7.8567,7.8725,69600.0
2008-10-28 10:30:00,9.97,9.99,9.95,9.98,98000.0,7.8646,7.8804,7.8488,7.8725,98000.0
2008-10-28 10:35:00,9.96,10.01,9.9,9.9,79200.0,7.8567,7.8962,7.8094,7.8094,79200.0
2008-10-28 10:40:00,9.9,9.91,9.87,9.9,100800.0,7.8094,7.8173,7.7857,7.8094,100800.0
2008-10-28 10:45:00,9.9,9.92,9.88,9.9,52000.0,7.8094,7.8252,7.7936,7.8094,52000.0
2008-10-28 10:50:00,9.9,9.91,9.8,9.8,72000.0,7.8094,7.8173,7.7305,7.7305,72000.0
2008-10-28 10:55:00,9.8,9.81,9.77,9.81,126400.0,7.7305,7.7384,7.7068,7.7384,126400.0
2008-10-28 11:00:00,9.81,9.9,9.8,9.88,132000.0,7.7384,7.8094,7.7305,7.7936,132000.0
2008-10-28 11:05:00,9.88,9.9,9.83,9.85,98400.0,7.7936,7.8094,7.7542,7.7699,98400.0
2008-10-28 11:10:00,9.85,9.88,9.84,9.86,105600.0,7.7699,7.7936,7.7621,7.7778,105600.0
2008-10-28 11:15:00,9.87,9.88,9.82,9.83,147600.0,7.7857,7.7936,7.7463,7.7542,147600.0
2008-10-28 11:20:00,9.83,9.84,9.79,9.79,68800.0,7.7542,7.7621,7.7226,7.7226,68800.0
2008-10-28 11:25:00,9.8,9.82,9.79,9.81,48400.0,7.7305,7.7463,7.7226,7.7384,48400.0
2008-10-28 11:30:00,9.81,9.84,9.8,9.83,44400.0,7.7384,7.7621,7.7305,7.7542,44400.0
2008-10-28 11:35:00,9.84,9.87,9.83,9.85,112800.0,7.7621,7.7857,7.7542,7.7699,112800.0
2008-10-28 11:40:00,9.85,9.9,9.84,9.88,101200.0,7.7699,7.8094,7.7621,7.7936,101200.0
2008-10-28 11:45:00,9.88,9.9,9.84,9.85,40000.0,7.7936,7.8094,7.7621,7.7699,40000.0
2008-10-28 11:50:00,9.84,9.86,9.82,9.84,62400.0,7.7621,7.7778,7.7463,7.7621,62400.0
2008-10-28 11:55:00,9.84,9.85,9.81,9.82,63600.0,7.7621,7.7699,7.7384,7.7463,63600.0
2008-10-28 12:00:00,9.82,9.84,9.78,9.81,590800.0,7.7463,7.7621,7.7147,7.7384,590800.0
2008-10-28 12:05:00,9.8,9.83,9.79,9.82,80400.0,7.7305,7.7542,7.7226,7.7463,80400.0
2008-10-28 12:10:00,9.82,9.84,9.81,9.83,66400.0,7.7463,7.7621,7.7384,7.7542,66400.0
2008-10-28 12:15:00,9.83,9.85,9.83,9.84,102400.0,7.7542,7.7699,7.7542,7.7621,102400.0
2008-10-28 12:20:00,9.84,9.84,9.81,9.81,82800.0,7.7621,7.7621,7.7384,7.7384,82800.0
2008-10-28 12:25:00,9.82,9.82,9.8,9.81,26000.0,7.7463,7.7463,7.7305,7.7384,26000.0
2008-10-28 12:30:00,9.81,9.88,9.81,9.86,150000.0,7.7384,7.7936,7.7384,7.7778,150000.0
2008-10-28 12:35:00,9.86,9.89,9.86,9.86,70800.0,7.7778,7.8015,7.7778,7.7778,70800.0
2008-10-28 12:40:00,9.87,9.9,9.85,9.88,163200.0,7.7857,7.8094,7.7699,7.7936,163200.0
2008-10-28 12:45:00,9.88,9.92,9.88,9.91,47600.0,7.7936,7.8252,7.7936,7.8173,47600.0
2008-10-28 12:50:00,9.92,9.95,9.92,9.93,65200.0,7.8252,7.8488,7.8252,7.8331,65200.0
2008-10-28 12:55:00,9.93,9.96,9.92,9.96,56000.0,7.8331,7.8567,7.8252,7.8567,56000.0
2008-10-28 13:00:00,9.94,9.96,9.94,9.96,42400.0,7.8409,7.8567,7.8409,7.8567,42400.0
2008-10-28 13:05:00,9.96,10.03,9.96,10.01,81600.0,7.8567,7.9119,7.8567,7.8962,81600.0
2008-10-28 13:10:00,10.01,10.06,10.01,10.05,96400.0,7.8962,7.9356,7.8962,7.9277,96400.0
2008-10-28 13:15:00,10.05,10.05,10.01,10.01,43600.0,7.9277,7.9277,7.8962,7.8962,43600.0
2008-10-28 13:20:00,10.01,10.04,10.01,10.02,54800.0,7.8962,7.9198,7.8962,7.904,54800.0
2008-10-28 13:25:00,10.03,10.03,9.99,10.01,24000.0,7.9119,7.9119,7.8804,7.8962,24000.0
2008-10-28 13:30:00,10.01,10.01,9.99,10.01,27600.0,7.8962,7.8962,7.8804,7.8962,27600.0
2008-10-28 13:35:00,9.98,9.98,9.96,9.97,29200.0,7.8725,7.8725,7.8567,7.8646,29200.0
2008-10-28 13:40:00,9.97,9.98,9.96,9.97,50000.0,7.8646,7.8725,7.8567,7.8646,50000.0
2008-10-28 13:45:00,9.97,9.99,9.97,9.97,39200.0,7.8646,7.8804,7.8646,7.8646,39200.0
2008-10-28 13:50:00,9.96,9.96,9.93,9.95,30400.0,7.8567,7.8567,7.8331,7.8488,30400.0
2008-10-28 13:55:00,9.95,9.95,9.9,9.91,34000.0,7.8488,7.8488,7.8094,7.8173,34000.0
2008-10-28 14:00:00,9.91,9.95,9.9,9.94,307600.0,7.8173,7.8488,7.8094,7.8409,307600.0
2008-10-28 14:05:00,9.95,9.95,9.93,9.94,106800.0,7.8488,7.8488,7.8331,7.8409,106800.0
2008-10-28 14:10:00,9.93,10.0,9.93,10.0,108800.0,7.8331,7.8883,7.8331,7.8883,108800.0
2008-10-28 14:15:00,10.0,10.02,9.98,9.98,44000.0,7.8883,7.904,7.8725,7.8725,44000.0
2008-10-28 14:20:00,9.99,10.05,9.99,10.05,44800.0,7.8804,7.9277,7.8804,7.9277,44800.0
2008-10-28 14:25:00,10.04,10.07,10.02,10.06,34800.0,7.9198,7.9435,7.904,7.9356,34800.0
2008-10-28 14:30:00,10.09,10.15,10.09,10.13,53200.0,7.9593,8.0066,7.9593,7.9908,53200.0
2008-10-28 14:35:00,10.12,10.13,10.08,10.1,95200.0,7.9829,7.9908,7.9514,7.9672,95200.0
2008-10-28 14:40:00,10.1,10.18,10.08,10.18,127200.0,7.9672,8.0303,7.9514,8.0303,127200.0
2008-10-28 14:45:00,10.19,10.23,10.18,10.22,110400.0,8.0381,8.0697,8.0303,8.0618,110400.0
2008-10-28 14:50:00,10.22,10.29,10.19,10.28,194400.0,8.0618,8.117,8.0381,8.1091,194400.0
2008-10-28 14:55:00,10.29,10.31,10.26,10.27,174800.0,8.117,8.1328,8.0934,8.1013,174800.0
2008-10-28 15:00:00,10.28,10.3,10.22,10.24,164400.0,8.1091,8.1249,8.0618,8.0776,164400.0
2008-10-28 15:05:00,10.25,10.25,10.18,10.18,115600.0,8.0855,8.0855,8.0303,8.0303,115600.0
2008-10-28 15:10:00,10.2,10.25,10.2,10.24,126400.0,8.046,8.0855,8.046,8.0776,126400.0
2008-10-28 15:15:00,10.24,10.33,10.21,10.31,160800.0,8.0776,8.1486,8.0539,8.1328,160800.0
2008-10-28 15:20:00,10.31,10.42,10.31,10.42,191600.0,8.1328,8.2196,8.1328,8.2196,191600.0
2008-10-28 15:25:00,10.4,10.45,10.38,10.44,145600.0,8.2038,8.2432,8.188,8.2354,145600.0
2008-10-28 15:30:00,10.43,10.43,10.3,10.38,144400.0,8.2275,8.2275,8.1249,8.188,144400.0
2008-10-28 15:35:00,10.38,10.46,10.36,10.42,91600.0,8.188,8.2511,8.1722,8.2196,91600.0
2008-10-28 15:40:00,10.43,10.48,10.43,10.47,121600.0,8.2275,8.2669,8.2275,8.259,121600.0
2008-10-28 15:45:00,10.47,10.52,10.44,10.52,90400.0,8.259,8.2985,8.2354,8.2985,90400.0
2008-10-28 15:50:00,10.53,10.58,10.52,10.58,84000.0,8.3063,8.3458,8.2985,8.3458,84000.0
2008-10-28 15:55:00,10.58,10.71,10.58,10.71,109200.0,8.3458,8.4483,8.3458,8.4483,109200.0
2008-10-28 16:00:00,10.68,10.75,10.68,10.7,9200.0,8.4247,8.4799,8.4247,8.4404,9200.0
2008-10-28 16:05:00,10.7,10.7,10.7,10.7,0.0,8.4404,8.4404,8.4404,8.4404,0.0
2008-10-28 16:10:00,10.7,10.7,10.7,10.7,0.0,8.4404,8.4404,8.4404,8.4404,0.0
2008-10-29 09:30:00,10.79,10.79,10.63,10.72,175600.0,8.5114,8.5114,8.3852,8.4562,175600.0
2008-10-29 09:35:00,10.71,10.72,10.61,10.65,89200.0,8.4483,8.4562,8.3695,8.401,89200.0
2008-10-29 09:40:00,10.65,10.77,10.65,10.76,115200.0,8.401,8.4957,8.401,8.4878,115200.0
2008-10-29 09:45:00,10.77,10.78,10.71,10.76,65200.0,8.4957,8.5036,8.4483,8.4878,65200.0
2008-10-29 09:50:00,10.74,10.74,10.69,10.7,66000.0,8.472,8.472,8.4326,8.4404,66000.0
2008-10-29 09:55:00,10.68,10.72,10.68,10.68,53600.0,8.4247,8.4562,8.4247,8.4247,53600.0
2008-10-29 10:00:00,10.67,10.71,10.66,10.71,77600.0,8.4168,8.4483,8.4089,8.4483,77600.0
2008-10-29 10:05:00,10.72,10.79,10.71,10.79,34400.0,8.4562,8.5114,8.4483,8.5114,34400.0
2008-10-29 10:10:00,10.79,10.84,10.76,10.84,93200.0,8.5114,8.5509,8.4878,8.5509,93200.0
2008-10-29 10:15:00,10.84,10.89,10.83,10.87,69200.0,8.5509,8.5903,8.543,8.5745,69200.0
2008-10-29 10:20:00,10.87,10.9,10.84,10.88,95200.0,8.5745,8.5982,8.5509,8.5824,95200.0
2008-10-29 10:25:00,10.87,10.92,10.86,10.88,232400.0,8.5745,8.614,8.5667,8.5824,232400.0
2008-10-29 10:30:00,10.86,10.88,10.81,10.82,63200.0,8.5667,8.5824,8.5272,8.5351,63200.0
2008-10-29 10:35:00,10.82,10.82,10.72,10.73,69200.0,8.5351,8.5351,8.4562,8.4641,69200.0
2008-10-29 10:40:00,10.73,10.74,10.69,10.73,74000.0,8.4641,8.472,8.4326,8.4641,74000.0
2008-10-29 10:45:00,10.73,10.74,10.71,10.71,59200.0,8.4641,8.472,8.4483,8.4483,59200.0
2008-10-29 10:50:00,10.7,10.74,10.69,10.69,61200.0,8.4404,8.472,8.4326,8.4326,61200.0
2008-10-29 10:55:00,10.69,10.72,10.68,10.7,48400.0,8.4326,8.4562,8.4247,8.4404,48400.0
2008-10-29 11:00:00,10.7,10.72,10.69,10.71,50000.0,8.4404,8.4562,8.4326,8.4483,50000.0
2008-10-29 11:05:00,10.71,10.74,10.71,10.72,73200.0,8.4483,8.472,8.4483,8.4562,73200.0
2008-10-29 11:10:00,10.72,10.73,10.69,10.73,53200.0,8.4562,8.4641,8.4326,8.4641,53200.0
2008-10-29 11:15:00,10.73,10.74,10.68,10.74,127200.0,8.4641,8.472,8.4247,8.472,127200.0
2008-10-29 11:20:00,10.76,10.77,10.74,10.77,38000.0,8.4878,8.4957,8.472,8.4957,38000.0
2008-10-29 11:25:00,10.76,10.78,10.74,10.78,43200.0,8.4878,8.5036,8.472,8.5036,43200.0
2008-10-29 11:30:00,10.78,10.8,10.77,10.78,62800.0,8.5036,8.5193,8.4957,8.5036,62800.0
2008-10-29 11:35:00,10.78,10.8,10.78,10.79,33200.0,8.5036,8.5193,8.5036,8.5114,33200.0
2008-10-29 11:40:00,10.79,10.8,10.78,10.78,32000.0,8.5114,8.5193,8.5036,8.5036,32000.0
2008-10-29 11:45:00,10.78,10.81,10.77,10.8,51200.0,8.5036,8.5272,8.4957,8.5193,51200.0
2008-10-29 11:50:00,10.8,10.84,10.8,10.84,31200.0,8.5193,8.5509,8.5193,8.5509,31200.0
2008-10-29 11:55:00,10.85,10.85,10.82,10.84,42000.0,8.5588,8.5588,8.5351,8.5509,42000.0
2008-10-29 12:00:00,10.83,10.84,10.8,10.8,23600.0,8.543,8.5509,8.5193,8.5193,23600.0
2008-10-29 12:05:00,10.81,10.81,10.78,10.79,18800.0,8.5272,8.5272,8.5036,8.5114,18800.0
2008-10-29 12:10:00,10.79,10.79,10.78,10.78,22000.0,8.5114,8.5114,8.5036,8.5036,22000.0
2008-10-29 12:15:00,10.78,10.79,10.77,10.78,25200.0,8.5036,8.5114,8.4957,8.5036,25200.0
2008-10-29 12:20:00,10.78,10.84,10.78,10.84,36400.0,8.5036,8.5509,8.5036,8.5509,36400.0
2008-10-29 12:25:00,10.83,10.86,10.83,10.86,44000.0,8.543,8.5667,8.543,8.5667,44000.0
2008-10-29 12:30:00,10.85,10.91,10.85,10.89,71600.0,8.5588,8.6061,8.5588,8.5903,71600.0
2008-10-29 12:35:00,10.88,10.92,10.88,10.9,42400.0,8.5824,8.614,8.5824,8.5982,42400.0
2008-10-29 12:40:00,10.91,10.91,10.88,10.89,38400.0,8.6061,8.6061,8.5824,8.5903,38400.0
2008-10-29 12:45:00,10.89,10.93,10.88,10.93,163600.0,8.5903,8.6219,8.5824,8.6219,163600.0
2008-10-29 12:50:00,10.93,10.95,10.92,10.92,36400.0,8.6219,8.6377,8.614,8.614,36400.0
2008-10-29 12:55:00,10.92,10.94,10.87,10.87,83200.0,8.614,8.6298,8.5745,8.5745,83200.0
2008-10-29 13:00:00,10.88,10.9,10.85,10.87,56400.0,8.5824,8.5982,8.5588,8.5745,56400.0
2008-10-29 13:05:00,10.87,10.9,10.86,10.89,69200.0,8.5745,8.5982,8.5667,8.5903,69200.0
2008-10-29 13:10:00,10.89,10.89,10.84,10.85,72000.0,8.5903,8.5903,8.5509,8.5588,72000.0
2008-10-29 13:15:00,10.86,10.87,10.83,10.83,114000.0,8.5667,8.5745,8.543,8.543,114000.0
2008-10-29 13:20:00,10.84,10.9,10.83,10.89,85200.0,8.5509,8.5982,8.543,8.5903,85200.0
2008-10-29 13:25:00,10.89,10.92,10.89,10.9,129200.0,8.5903,8.614,8.5903,8.5982,129200.0
2008-10-29 13:30:00,10.91,10.99,10.91,10.98,88000.0,8.6061,8.6692,8.6061,8.6613,88000.0
2008-10-29 13:35:00,10.98,10.99,10.97,10.98,64800.0,8.6613,8.6692,8.6534,8.6613,64800.0
2008-10-29 13:40:00,10.99,10.99,10.96,10.96,419600.0,8.6692,8.6692,8.6455,8.6455,419600.0
2008-10-29 13:45:00,10.96,10.98,10.96,10.96,113600.0,8.6455,8.6613,8.6455,8.6455,113600.0
2008-10-29 13:50:00,10.97,10.99,10.96,10.99,159200.0,8.6534,8.6692,8.6455,8.6692,159200.0
2008-10-29 13:55:00,10.99,11.0,10.94,10.94,85600.0,8.6692,8.6771,8.6298,8.6298,85600.0
2008-10-29 14:00:00,10.95,10.97,10.94,10.95,95600.0,8.6377,8.6534,8.6298,8.6377,95600.0
2008-10-29 14:05:00,10.95,10.95,10.87,10.91,249200.0,8.6377,8.6377,8.5745,8.6061,249200.0
2008-10-29 14:10:00,10.9,11.01,10.89,10.98,312400.0,8.5982,8.685,8.5903,8.6613,312400.0
2008-10-29 14:15:00,11.0,11.0,10.82,10.96,83600.0,8.6771,8.6771,8.5351,8.6455,83600.0
2008-10-29 14:20:00,10.93,11.04,10.85,10.9,267200.0,8.6219,8.7086,8.5588,8.5982,267200.0
2008-10-29 14:25:00,10.89,10.9,10.83,10.87,204800.0,8.5903,8.5982,8.543,8.5745,204800.0
2008-10-29 14:30:00,10.89,10.89,10.74,10.76,162000.0,8.5903,8.5903,8.472,8.4878,162000.0
2008-10-29 14:35:00,10.77,10.92,10.76,10.92,213600.0,8.4957,8.614,8.4878,8.614,213600.0
2008-10-29 14:40:00,10.92,11.01,10.91,10.96,512800.0,8.614,8.685,8.6061,8.6455,512800.0
2008-10-29 14:45:00,10.96,11.04,10.94,11.03,213600.0,8.6455,8.7086,8.6298,8.7008,213600.0
2008-10-29 14:50:00,11.03,11.03,10.94,10.94,173600.0,8.7008,8.7008,8.6298,8.6298,173600.0
2008-10-29 14:55:00,10.95,11.03,10.94,11.03,157600.0,8.6377,8.7008,8.6298,8.7008,157600.0
2008-10-29 15:00:00,11.02,11.04,10.92,10.95,158000.0,8.6929,8.7086,8.614,8.6377,158000.0
2008-10-29 15:05:00,10.96,10.99,10.93,10.95,104400.0,8.6455,8.6692,8.6219,8.6377,104400.0
2008-10-29 15:10:00,10.95,11.02,10.92,11.01,185600.0,8.6377,8.6929,8.614,8.685,185600.0
2008-10-29 15:15:00,11.01,11.17,10.99,11.17,240400.0,8.685,8.8112,8.6692,8.8112,240400.0
2008-10-29 15:20:00,11.19,11.27,11.18,11.22,166000.0,8.827,8.8901,8.8191,8.8506,166000.0
2008-10-29 15:25:00,11.22,11.28,11.21,11.21,156400.0,8.8506,8.898,8.8427,8.8427,156400.0
2008-10-29 15:30:00,11.21,11.26,11.08,11.08,206000.0,8.8427,8.8822,8.7402,8.7402,206000.0
2008-10-29 15:35:00,11.08,11.12,11.05,11.09,184400.0,8.7402,8.7718,8.7165,8.7481,184400.0
2008-10-29 15:40:00,11.1,11.19,11.09,11.17,246400.0,8.756,8.827,8.7481,8.8112,246400.0
2008-10-29 15:45:00,11.17,11.24,11.16,11.21,242000.0,8.8112,8.8664,8.8033,8.8427,242000.0
2008-10-29 15:50:00,11.21,11.22,10.99,11.05,248000.0,8.8427,8.8506,8.6692,8.7165,248000.0
2008-10-29 15:55:00,11.05,11.08,10.86,10.86,237600.0,8.7165,8.7402,8.5667,8.5667,237600.0
2008-10-29 16:00:00,10.88,10.97,10.88,10.93,22800.0,8.5824,8.6534,8.5824,8.6219,22800.0
2008-10-29 16:05:00,10.89,10.89,10.89,10.89,32000.0,8.5903,8.5903,8.5903,8.5903,32000.0
2008-10-29 16:10:00,10.9,10.9,10.9,10.9,4400.0,8.5982,8.5982,8.5982,8.5982,4400.0
2008-10-30 09:30:00,11.2,11.24,11.15,11.16,228800.0,8.8349,8.8664,8.7954,8.8033,228800.0
2008-10-30 09:35:00,11.16,11.18,11.15,11.18,210800.0,8.8033,8.8191,8.7954,8.8191,210800.0
2008-10-30 09:40:00,11.17,11.27,11.16,11.26,185200.0,8.8112,8.8901,8.8033,8.8822,185200.0
2008-10-30 09:45:00,11.27,11.31,11.25,11.25,73200.0,8.8901,8.9216,8.8743,8.8743,73200.0
2008-10-30 09:50:00,11.25,11.25,11.2,11.2,64000.0,8.8743,8.8743,8.8349,8.8349,64000.0
2008-10-30 09:55:00,11.21,11.22,11.14,11.18,48800.0,8.8427,8.8506,8.7875,8.8191,48800.0
2008-10-30 10:00:00,11.17,11.2,11.16,11.19,79200.0,8.8112,8.8349,8.8033,8.827,79200.0
2008-10-30 10:05:00,11.22,11.24,11.18,11.2,80000.0,8.8506,8.8664,8.8191,8.8349,80000.0
2008-10-30 10:10:00,11.22,11.23,11.17,11.17,37600.0,8.8506,8.8585,8.8112,8.8112,37600.0
2008-10-30 10:15:00,11.16,11.17,11.13,11.13,32800.0,8.8033,8.8112,8.7796,8.7796,32800.0
2008-10-30 10:20:00,11.13,11.15,11.12,11.15,33600.0,8.7796,8.7954,8.7718,8.7954,33600.0
2008-10-30 10:25:00,11.15,11.18,11.12,11.12,96800.0,8.7954,8.8191,8.7718,8.7718,96800.0
2008-10-30 10:30:00,11.12,11.17,11.1,11.17,117600.0,8.7718,8.8112,8.756,8.8112,117600.0
2008-10-30 10:35:00,11.15,11.16,11.09,11.1,72400.0,8.7954,8.8033,8.7481,8.756,72400.0
2008-10-30 10:40:00,11.09,11.09,11.04,11.06,142000.0,8.7481,8.7481,8.7086,8.7244,142000.0
2008-10-30 10:45:00,11.06,11.09,11.05,11.07,93600.0,8.7244,8.7481,8.7165,8.7323,93600.0
2008-10-30 10:50:00,11.07,11.13,11.06,11.13,25600.0,8.7323,8.7796,8.7244,8.7796,25600.0
2008-10-30 10:55:00,11.15,11.17,11.12,11.12,46000.0,8.7954,8.8112,8.7718,8.7718,46000.0
2008-10-30 11:00:00,11.12,11.21,11.12,11.19,45600.0,8.7718,8.8427,8.7718,8.827,45600.0
2008-10-30 11:05:00,11.2,11.2,11.15,11.17,35600.0,8.8349,8.8349,8.7954,8.8112,35600.0
2008-10-30 11:10:00,11.18,11.21,11.16,11.19,92800.0,8.8191,8.8427,8.8033,8.827,92800.0
2008-10-30 11:15:00,11.2,11.2,11.09,11.12,80000.0,8.8349,8.8349,8.7481,8.7718,80000.0
2008-10-30 11:20:00,11.12,11.13,11.09,11.09,50000.0,8.7718,8.7796,8.7481,8.7481,50000.0
2008-10-30 11:25:00,11.09,11.11,11.06,11.07,56800.0,8.7481,8.7639,8.7244,8.7323,56800.0
2008-10-30 11:30:00,11.08,11.11,11.05,11.05,101600.0,8.7402,8.7639,8.7165,8.7165,101600.0
2008-10-30 11:35:00,11.05,11.1,11.04,11.09,66800.0,8.7165,8.756,8.7086,8.7481,66800.0
2008-10-30 11:40:00,11.09,11.11,11.06,11.11,52000.0,8.7481,8.7639,8.7244,8.7639,52000.0
2008-10-30 11:45:00,11.11,11.12,11.06,11.06,59200.0,8.7639,8.7718,8.7244,8.7244,59200.0
2008-10-30 11:50:00,11.07,11.08,11.0,11.0,77200.0,8.7323,8.7402,8.6771,8.6771,77200.0
2008-10-30 11:55:00,11.0,11.03,11.0,11.02,46800.0,8.6771,8.7008,8.6771,8.6929,46800.0
2008-10-30 12:00:00,11.01,11.09,11.0,11.09,80400.0,8.685,8.7481,8.6771,8.7481,80400.0
2008-10-30 12:05:00,11.09,11.11,11.06,11.08,58800.0,8.7481,8.7639,8.7244,8.7402,58800.0
2008-10-30 12:10:00,11.06,11.08,11.02,11.04,47200.0,8.7244,8.7402,8.6929,8.7086,47200.0
2008-10-30 12:15:00,11.05,11.05,11.03,11.05,53200.0,8.7165,8.7165,8.7008,8.7165,53200.0
2008-10-30 12:20:00,11.04,11.08,11.04,11.06,103600.0,8.7086,8.7402,8.7086,8.7244,103600.0
2008-10-30 12:25:00,11.06,11.06,11.04,11.06,57600.0,8.7244,8.7244,8.7086,8.7244,57600.0
2008-10-30 12:30:00,11.06,11.12,11.05,11.11,69600.0,8.7244,8.7718,8.7165,8.7639,69600.0
2008-10-30 12:35:00,11.12,11.13,11.1,11.11,51200.0,8.7718,8.7796,8.756,8.7639,51200.0
2008-10-30 12:40:00,11.11,11.12,11.1,11.1,47200.0,8.7639,8.7718,8.756,8.756,47200.0
2008-10-30 12:45:00,11.1,11.11,11.06,11.1,58400.0,8.756,8.7639,8.7244,8.756,58400.0
2008-10-30 12:50:00,11.1,11.1,11.08,11.09,67200.0,8.756,8.756,8.7402,8.7481,67200.0
2008-10-30 12:55:00,11.09,11.09,11.06,11.06,70800.0,8.7481,8.7481,8.7244,8.7244,70800.0
2008-10-30 13:00:00,11.06,11.11,11.05,11.11,53200.0,8.7244,8.7639,8.7165,8.7639,53200.0
2008-10-30 13:05:00,11.11,11.15,11.11,11.15,44000.0,8.7639,8.7954,8.7639,8.7954,44000.0
2008-10-30 13:10:00,11.17,11.18,11.15,11.17,72800.0,8.8112,8.8191,8.7954,8.8112,72800.0
2008-10-30 13:15:00,11.17,11.2,11.16,11.17,35600.0,8.8112,8.8349,8.8033,8.8112,35600.0
2008-10-30 13:20:00,11.16,11.17,11.12,11.12,34400.0,8.8033,8.8112,8.7718,8.7718,34400.0
2008-10-30 13:25:00,11.13,11.13,11.08,11.08,66400.0,8.7796,8.7796,8.7402,8.7402,66400.0
2008-10-30 13:30:00,11.09,11.11,11.09,11.11,35600.0,8.7481,8.7639,8.7481,8.7639,35600.0
2008-10-30 13:35:00,11.12,11.14,11.1,11.14,20400.0,8.7718,8.7875,8.756,8.7875,20400.0
2008-10-30 13:40:00,11.14,11.14,11.06,11.07,60800.0,8.7875,8.7875,8.7244,8.7323,60800.0
2008-10-30 13:45:00,11.06,11.09,11.06,11.09,24400.0,8.7244,8.7481,8.7244,8.7481,24400.0
2008-10-30 13:50:00,11.09,11.15,11.09,11.13,71200.0,8.7481,8.7954,8.7481,8.7796,71200.0
2008-10-30 13:55:00,11.13,11.17,11.13,11.16,10000.0,8.7796,8.8112,8.7796,8.8033,10000.0
2008-10-30 14:00:00,11.15,11.19,11.15,11.19,61200.0,8.7954,8.827,8.7954,8.827,61200.0
2008-10-30 14:05:00,11.19,11.23,11.19,11.22,48000.0,8.827,8.8585,8.827,8.8506,48000.0
2008-10-30 14:10:00,11.22,11.22,11.2,11.2,28000.0,8.8506,8.8506,8.8349,8.8349,28000.0
2008-10-30 14:15:00,11.2,11.22,11.16,11.17,62000.0,8.8349,8.8506,8.8033,8.8112,62000.0
2008-10-30 14:20:00,11.18,11.24,11.17,11.24,37600.0,8.8191,8.8664,8.8112,8.8664,37600.0
2008-10-30 14:25:00,11.24,11.29,11.24,11.26,29200.0,8.8664,8.9059,8.8664,8.8822,29200.0
2008-10-30 14:30:00,11.25,11.27,11.24,11.26,55200.0,8.8743,8.8901,8.8664,8.8822,55200.0
2008-10-30 14:35:00,11.27,11.3,11.24,11.25,49200.0,8.8901,8.9137,8.8664,8.8743,49200.0
2008-10-30 14:40:00,11.25,11.27,11.21,11.23,59200.0,8.8743,8.8901,8.8427,8.8585,59200.0
2008-10-30 14:45:00,11.23,11.31,11.22,11.31,53600.0,8.8585,8.9216,8.8506,8.9216,53600.0
2008-10-30 14:50:00,11.32,11.33,11.3,11.3,76400.0,8.9295,8.9374,8.9137,8.9137,76400.0
2008-10-30 14:55:00,11.29,11.32,11.27,11.32,47600.0,8.9059,8.9295,8.8901,8.9295,47600.0
2008-10-30 15:00:00,11.32,11.32,11.29,11.32,120800.0,8.9295,8.9295,8.9059,8.9295,120800.0
2008-10-30 15:05:00,11.33,11.36,11.32,11.34,157200.0,8.9374,8.9611,8.9295,8.9453,157200.0
2008-10-30 15:10:00,11.34,11.34,11.28,11.29,90000.0,8.9453,8.9453,8.898,8.9059,90000.0
2008-10-30 15:15:00,11.26,11.26,11.17,11.22,188000.0,8.8822,8.8822,8.8112,8.8506,188000.0
2008-10-30 15:20:00,11.22,11.26,11.17,11.26,81200.0,8.8506,8.8822,8.8112,8.8822,81200.0
2008-10-30 15:25:00,11.26,11.29,11.22,11.29,185200.0,8.8822,8.9059,8.8506,8.9059,185200.0
2008-10-30 15:30:00,11.29,11.3,11.22,11.24,79200.0,8.9059,8.9137,8.8506,8.8664,79200.0
2008-10-30 15:35:00,11.24,11.27,11.21,11.27,98000.0,8.8664,8.8901,8.8427,8.8901,98000.0
2008-10-30 15:40:00,11.28,11.31,11.22,11.25,224000.0,8.898,8.9216,8.8506,8.8743,224000.0
2008-10-30 15:45:00,11.25,11.27,11.22,11.26,169600.0,8.8743,8.8901,8.8506,8.8822,169600.0
2008-10-30 15:50:00,11.26,11.31,11.24,11.31,258400.0,8.8822,8.9216,8.8664,8.9216,258400.0
2008-10-30 15:55:00,11.31,11.42,11.31,11.4,364400.0,8.9216,9.0084,8.9216,8.9926,364400.0
2008-10-31 09:30:00,11.38,11.4,11.27,11.29,146800.0,8.9769,8.9926,8.8901,8.9059,146800.0
2008-10-31 09:35:00,11.26,11.29,11.24,11.29,70800.0,8.8822,8.9059,8.8664,8.9059,70800.0
2008-10-31 09:40:00,11.28,11.31,11.23,11.24,74400.0,8.898,8.9216,8.8585,8.8664,74400.0
2008-10-31 09:45:00,11.23,11.25,11.18,11.18,36400.0,8.8585,8.8743,8.8191,8.8191,36400.0
2008-10-31 09:50:00,11.19,11.24,11.18,11.24,25600.0,8.827,8.8664,8.8191,8.8664,25600.0
2008-10-31 09:55:00,11.25,11.3,11.24,11.3,30400.0,8.8743,8.9137,8.8664,8.9137,30400.0
2008-10-31 10:00:00,11.3,11.36,11.29,11.36,50400.0,8.9137,8.9611,8.9059,8.9611,50400.0
2008-10-31 10:05:00,11.36,11.38,11.32,11.38,18800.0,8.9611,8.9769,8.9295,8.9769,18800.0
2008-10-31 10:10:00,11.38,11.43,11.37,11.42,62800.0,8.9769,9.0163,8.969,9.0084,62800.0
2008-10-31 10:15:00,11.42,11.43,11.38,11.42,52400.0,9.0084,9.0163,8.9769,9.0084,52400.0
2008-10-31 10:20:00,11.42,11.44,11.41,11.41,21600.0,9.0084,9.0242,9.0005,9.0005,21600.0
2008-10-31 10:25:00,11.41,11.45,11.4,11.45,108400.0,9.0005,9.0321,8.9926,9.0321,108400.0
2008-10-31 10:30:00,11.44,11.54,11.44,11.51,113600.0,9.0242,9.1031,9.0242,9.0794,113600.0
2008-10-31 10:35:00,11.51,11.51,11.49,11.49,104000.0,9.0794,9.0794,9.0636,9.0636,104000.0
2008-10-31 10:40:00,11.49,11.5,11.47,11.49,20800.0,9.0636,9.0715,9.0478,9.0636,20800.0
2008-10-31 10:45:00,11.49,11.52,11.47,11.52,40800.0,9.0636,9.0873,9.0478,9.0873,40800.0
2008-10-31 10:50:00,11.52,11.58,11.51,11.58,62400.0,9.0873,9.1346,9.0794,9.1346,62400.0
2008-10-31 10:55:00,11.59,11.59,11.55,11.57,42000.0,9.1425,9.1425,9.111,9.1267,42000.0
2008-10-31 11:00:00,11.56,11.59,11.56,11.59,16000.0,9.1188,9.1425,9.1188,9.1425,16000.0
2008-10-31 11:05:00,11.6,11.61,11.59,11.6,48800.0,9.1504,9.1583,9.1425,9.1504,48800.0
2008-10-31 11:10:00,11.61,11.61,11.59,11.59,11200.0,9.1583,9.1583,9.1425,9.1425,11200.0
2008-10-31 11:15:00,11.6,11.71,11.59,11.71,111600.0,9.1504,9.2372,9.1425,9.2372,111600.0
2008-10-31 11:20:00,11.72,11.72,11.66,11.68,55200.0,9.2451,9.2451,9.1977,9.2135,55200.0
2008-10-31 11:25:00,11.68,11.68,11.65,11.67,31600.0,9.2135,9.2135,9.1898,9.2056,31600.0
2008-10-31 11:30:00,11.67,11.69,11.67,11.68,82400.0,9.2056,9.2214,9.2056,9.2135,82400.0
2008-10-31 11:35:00,11.68,11.74,11.68,11.74,126000.0,9.2135,9.2608,9.2135,9.2608,126000.0
2008-10-31 11:40:00,11.74,11.74,11.72,11.74,110400.0,9.2608,9.2608,9.2451,9.2608,110400.0
2008-10-31 11:45:00,11.74,11.76,11.71,11.71,32000.0,9.2608,9.2766,9.2372,9.2372,32000.0
2008-10-31 11:50:00,11.72,11.76,11.7,11.76,38000.0,9.2451,9.2766,9.2293,9.2766,38000.0
2008-10-31 11:55:00,11.77,11.77,11.72,11.74,31600.0,9.2845,9.2845,9.2451,9.2608,31600.0
2008-10-31 12:00:00,11.74,11.74,11.71,11.71,20000.0,9.2608,9.2608,9.2372,9.2372,20000.0
2008-10-31 12:05:00,11.71,11.71,11.69,11.71,16400.0,9.2372,9.2372,9.2214,9.2372,16400.0
2008-10-31 12:10:00,11.71,11.72,11.7,11.72,14000.0,9.2372,9.2451,9.2293,9.2451,14000.0
2008-10-31 12:15:00,11.72,11.72,11.67,11.67,20400.0,9.2451,9.2451,9.2056,9.2056,20400.0
2008-10-31 12:20:00,11.67,11.7,11.67,11.68,36000.0,9.2056,9.2293,9.2056,9.2135,36000.0
2008-10-31 12:25:00,11.68,11.7,11.67,11.69,16400.0,9.2135,9.2293,9.2056,9.2214,16400.0
2008-10-31 12:30:00,11.69,11.69,11.65,11.65,31200.0,9.2214,9.2214,9.1898,9.1898,31200.0
2008-10-31 12:35:00,11.65,11.66,11.62,11.63,24400.0,9.1898,9.1977,9.1662,9.1741,24400.0
2008-10-31 12:40:00,11.65,11.67,11.65,11.67,12000.0,9.1898,9.2056,9.1898,9.2056,12000.0
2008-10-31 12:45:00,11.67,11.71,11.66,11.71,17200.0,9.2056,9.2372,9.1977,9.2372,17200.0
2008-10-31 12:50:00,11.7,11.72,11.69,11.71,28800.0,9.2293,9.2451,9.2214,9.2372,28800.0
2008-10-31 12:55:00,11.72,11.72,11.7,11.71,8000.0,9.2451,9.2451,9.2293,9.2372,8000.0
2008-10-31 13:00:00,11.71,11.71,11.7,11.71,11200.0,9.2372,9.2372,9.2293,9.2372,11200.0
2008-10-31 13:05:00,11.71,11.72,11.71,11.72,6400.0,9.2372,9.2451,9.2372,9.2451,6400.0
2008-10-31 13:10:00,11.71,11.72,11.71,11.72,20800.0,9.2372,9.2451,9.2372,9.2451,20800.0
2008-10-31 13:15:00,11.73,11.75,11.72,11.75,46400.0,9.2529,9.2687,9.2451,9.2687,46400.0
2008-10-31 13:20:00,11.74,11.83,11.74,11.83,29200.0,9.2608,9.3318,9.2608,9.3318,29200.0
2008-10-31 13:25:00,11.83,11.83,11.8,11.81,38400.0,9.3318,9.3318,9.3082,9.316,38400.0
2008-10-31 13:30:00,11.82,11.88,11.82,11.87,46400.0,9.3239,9.3713,9.3239,9.3634,46400.0
2008-10-31 13:35:00,11.89,11.9,11.85,11.87,34400.0,9.3792,9.387,9.3476,9.3634,34400.0
2008-10-31 13:40:00,11.87,11.87,11.84,11.86,121600.0,9.3634,9.3634,9.3397,9.3555,121600.0
2008-10-31 13:45:00,11.86,11.86,11.83,11.84,108400.0,9.3555,9.3555,9.3318,9.3397,108400.0
2008-10-31 13:50:00,11.84,11.85,11.81,11.84,135200.0,9.3397,9.3476,9.316,9.3397,135200.0
2008-10-31 13:55:00,11.84,11.85,11.83,11.84,37600.0,9.3397,9.3476,9.3318,9.3397,37600.0
2008-10-31 14:00:00,11.85,11.86,11.83,11.85,21200.0,9.3476,9.3555,9.3318,9.3476,21200.0
2008-10-31 14:05:00,11.86,11.9,11.86,11.89,28800.0,9.3555,9.387,9.3555,9.3792,28800.0
2008-10-31 14:10:00,11.89,11.9,11.86,11.86,12400.0,9.3792,9.387,9.3555,9.3555,12400.0
2008-10-31 14:15:00,11.86,11.86,11.81,11.82,108800.0,9.3555,9.3555,9.316,9.3239,108800.0
2008-10-31 14:20:00,11.82,11.83,11.78,11.81,55200.0,9.3239,9.3318,9.2924,9.316,55200.0
2008-10-31 14:25:00,11.8,11.84,11.8,11.83,50400.0,9.3082,9.3397,9.3082,9.3318,50400.0
2008-10-31 14:30:00,11.84,11.86,11.8,11.85,55200.0,9.3397,9.3555,9.3082,9.3476,55200.0
2008-10-31 14:35:00,11.87,11.87,11.86,11.86,36800.0,9.3634,9.3634,9.3555,9.3555,36800.0
2008-10-31 14:40:00,11.84,11.86,11.83,11.85,53200.0,9.3397,9.3555,9.3318,9.3476,53200.0
2008-10-31 14:45:00,11.84,11.86,11.81,11.85,22000.0,9.3397,9.3555,9.316,9.3476,22000.0
2008-10-31 14:50:00,11.85,11.87,11.83,11.86,49600.0,9.3476,9.3634,9.3318,9.3555,49600.0
2008-10-31 14:55:00,11.86,11.89,11.86,11.89,46800.0,9.3555,9.3792,9.3555,9.3792,46800.0
2008-10-31 15:00:00,11.9,11.97,11.9,11.94,60400.0,9.387,9.4423,9.387,9.4186,60400.0
2008-10-31 15:05:00,11.95,11.95,11.88,11.93,85200.0,9.4265,9.4265,9.3713,9.4107,85200.0
2008-10-31 15:10:00,11.94,11.95,11.85,11.88,218800.0,9.4186,9.4265,9.3476,9.3713,218800.0
2008-10-31 15:15:00,11.88,11.88,11.79,11.79,142800.0,9.3713,9.3713,9.3003,9.3003,142800.0
2008-10-31 15:20:00,11.79,11.83,11.76,11.83,133600.0,9.3003,9.3318,9.2766,9.3318,133600.0
2008-10-31 15:25:00,11.83,11.83,11.72,11.73,101200.0,9.3318,9.3318,9.2451,9.2529,101200.0
2008-10-31 15:30:00,11.73,11.82,11.73,11.81,142400.0,9.2529,9.3239,9.2529,9.316,142400.0
2008-10-31 15:35:00,11.82,11.83,11.79,11.83,122800.0,9.3239,9.3318,9.3003,9.3318,122800.0
2008-10-31 15:40:00,11.83,11.84,11.6,11.67,309200.0,9.3318,9.3397,9.1504,9.2056,309200.0
2008-10-31 15:45:00,11.67,11.7,11.64,11.69,222400.0,9.2056,9.2293,9.1819,9.2214,222400.0
2008-10-31 15:50:00,11.7,11.76,11.67,11.7,222800.0,9.2293,9.2766,9.2056,9.2293,222800.0
2008-10-31 15:55:00,11.7,11.91,11.7,11.89,374400.0,9.2293,9.3949,9.2293,9.3792,374400.0
2008-11-03 09:30:00,11.85,11.91,11.82,11.85,166400.0,9.3476,9.3949,9.3239,9.3476,166400.0
2008-11-03 09:35:00,11.85,11.96,11.84,11.95,156800.0,9.3476,9.4344,9.3397,9.4265,156800.0
2008-11-03 09:40:00,11.95,11.97,11.95,11.96,126400.0,9.4265,9.4423,9.4265,9.4344,126400.0
2008-11-03 09:45:00,11.96,12.01,11.96,12.0,110000.0,9.4344,9.4738,9.4344,9.4659,110000.0
2008-11-03 09:50:00,11.99,12.0,11.99,11.99,346800.0,9.458,9.4659,9.458,9.458,346800.0
2008-11-03 09:55:00,12.0,12.01,11.99,11.99,150800.0,9.4659,9.4738,9.458,9.458,150800.0
2008-11-03 10:00:00,11.99,12.01,11.94,11.95,154800.0,9.458,9.4738,9.4186,9.4265,154800.0
2008-11-03 10:05:00,11.96,11.99,11.93,11.99,12800.0,9.4344,9.458,9.4107,9.458,12800.0
2008-11-03 10:10:00,12.0,12.05,12.0,12.05,12800.0,9.4659,9.5054,9.4659,9.5054,12800.0
2008-11-03 10:15:00,12.05,12.06,12.02,12.02,7200.0,9.5054,9.5133,9.4817,9.4817,7200.0
2008-11-03 10:20:00,12.03,12.03,11.97,11.98,12000.0,9.4896,9.4896,9.4423,9.4501,12000.0
2008-11-03 10:25:00,11.98,11.98,11.94,11.94,30800.0,9.4501,9.4501,9.4186,9.4186,30800.0
2008-11-03 10:30:00,11.94,11.95,11.91,11.95,47200.0,9.4186,9.4265,9.3949,9.4265,47200.0
2008-11-03 10:35:00,11.94,11.98,11.93,11.97,73600.0,9.4186,9.4501,9.4107,9.4423,73600.0
2008-11-03 10:40:00,11.97,11.98,11.93,11.93,37200.0,9.4423,9.4501,9.4107,9.4107,37200.0
2008-11-03 10:45:00,11.94,12.01,11.93,12.01,42400.0,9.4186,9.4738,9.4107,9.4738,42400.0
2008-11-03 10:50:00,12.01,12.03,11.99,12.0,45600.0,9.4738,9.4896,9.458,9.4659,45600.0
2008-11-03 10:55:00,12.01,12.02,11.97,11.99,39200.0,9.4738,9.4817,9.4423,9.458,39200.0
2008-11-03 11:00:00,12.01,12.04,12.0,12.0,11200.0,9.4738,9.4975,9.4659,9.4659,11200.0
2008-11-03 11:05:00,12.0,12.01,11.98,11.98,30400.0,9.4659,9.4738,9.4501,9.4501,30400.0
2008-11-03 11:10:00,11.99,12.0,11.97,11.98,64400.0,9.458,9.4659,9.4423,9.4501,64400.0
2008-11-03 11:15:00,11.97,11.97,11.95,11.96,24800.0,9.4423,9.4423,9.4265,9.4344,24800.0
2008-11-03 11:20:00,11.96,11.98,11.95,11.96,93600.0,9.4344,9.4501,9.4265,9.4344,93600.0
2008-11-03 11:25:00,11.96,11.98,11.96,11.97,147200.0,9.4344,9.4501,9.4344,9.4423,147200.0
2008-11-03 11:30:00,11.97,11.98,11.97,11.98,21600.0,9.4423,9.4501,9.4423,9.4501,21600.0
2008-11-03 11:35:00,11.99,11.99,11.97,11.97,48000.0,9.458,9.458,9.4423,9.4423,48000.0
2008-11-03 11:40:00,11.97,11.99,11.97,11.97,285600.0,9.4423,9.458,9.4423,9.4423,285600.0
2008-11-03 11:45:00,11.97,11.98,11.95,11.96,102800.0,9.4423,9.4501,9.4265,9.4344,102800.0
2008-11-03 11:50:00,11.96,12.01,11.96,11.97,96400.0,9.4344,9.4738,9.4344,9.4423,96400.0
2008-11-03 11:55:00,11.97,12.01,11.97,12.0,184400.0,9.4423,9.4738,9.4423,9.4659,184400.0
2008-11-03 12:00:00,12.01,12.01,12.0,12.01,100400.0,9.4738,9.4738,9.4659,9.4738,100400.0
2008-11-03 12:05:00,12.01,12.02,11.99,11.99,130400.0,9.4738,9.4817,9.458,9.458,130400.0
2008-11-03 12:10:00,11.99,12.01,11.99,12.01,73600.0,9.458,9.4738,9.458,9.4738,73600.0
2008-11-03 12:15:00,12.01,12.01,11.99,12.01,80800.0,9.4738,9.4738,9.458,9.4738,80800.0
2008-11-03 12:20:00,12.0,12.01,11.98,11.99,48000.0,9.4659,9.4738,9.4501,9.458,48000.0
2008-11-03 12:25:00,11.98,12.01,11.98,12.01,49600.0,9.4501,9.4738,9.4501,9.4738,49600.0
2008-11-03 12:30:00,12.01,12.01,11.99,12.0,33200.0,9.4738,9.4738,9.458,9.4659,33200.0
2008-11-03 12:35:00,12.0,12.01,11.99,11.99,214400.0,9.4659,9.4738,9.458,9.458,214400.0
2008-11-03 12:40:00,11.99,11.99,11.96,11.98,410000.0,9.458,9.458,9.4344,9.4501,410000.0
2008-11-03 12:45:00,11.97,11.97,11.96,11.96,75200.0,9.4423,9.4423,9.4344,9.4344,75200.0
2008-11-03 12:50:00,11.96,11.97,11.95,11.96,86000.0,9.4344,9.4423,9.4265,9.4344,86000.0
2008-11-03 12:55:00,11.96,11.97,11.96,11.96,140400.0,9.4344,9.4423,9.4344,9.4344,140400.0
2008-11-03 13:00:00,11.96,11.97,11.96,11.97,151600.0,9.4344,9.4423,9.4344,9.4423,151600.0
2008-11-03 13:05:00,11.97,11.98,11.96,11.98,14000.0,9.4423,9.4501,9.4344,9.4501,14000.0
2008-11-03 13:10:00,11.98,12.0,11.98,11.99,28000.0,9.4501,9.4659,9.4501,9.458,28000.0
2008-11-03 13:15:00,11.98,11.98,11.96,11.96,20800.0,9.4501,9.4501,9.4344,9.4344,20800.0
2008-11-03 13:20:00,11.95,11.96,11.95,11.96,74800.0,9.4265,9.4344,9.4265,9.4344,74800.0
2008-11-03 13:25:00,11.96,11.96,11.93,11.93,17200.0,9.4344,9.4344,9.4107,9.4107,17200.0
2008-11-03 13:30:00,11.94,11.94,11.93,11.93,19600.0,9.4186,9.4186,9.4107,9.4107,19600.0
2008-11-03 13:35:00,11.93,11.94,11.91,11.93,26800.0,9.4107,9.4186,9.3949,9.4107,26800.0
2008-11-03 13:40:00,11.93,11.94,11.9,11.91,28000.0,9.4107,9.4186,9.387,9.3949,28000.0
2008-11-03 13:45:00,11.92,11.92,11.89,11.9,16400.0,9.4028,9.4028,9.3792,9.387,16400.0
2008-11-03 13:50:00,11.91,11.91,11.9,11.91,23600.0,9.3949,9.3949,9.387,9.3949,23600.0
2008-11-03 13:55:00,11.9,11.9,11.86,11.86,83200.0,9.387,9.387,9.3555,9.3555,83200.0
2008-11-03 14:00:00,11.87,11.87,11.84,11.84,105600.0,9.3634,9.3634,9.3397,9.3397,105600.0
2008-11-03 14:05:00,11.84,11.85,11.83,11.84,82000.0,9.3397,9.3476,9.3318,9.3397,82000.0
2008-11-03 14:10:00,11.85,11.86,11.84,11.85,44800.0,9.3476,9.3555,9.3397,9.3476,44800.0
2008-11-03 14:15:00,11.84,11.84,11.8,11.8,34400.0,9.3397,9.3397,9.3082,9.3082,34400.0
2008-11-03 14:20:00,11.8,11.82,11.79,11.82,29600.0,9.3082,9.3239,9.3003,9.3239,29600.0
2008-11-03 14:25:00,11.82,11.86,11.82,11.86,28400.0,9.3239,9.3555,9.3239,9.3555,28400.0
2008-11-03 14:30:00,11.85,11.87,11.85,11.85,24000.0,9.3476,9.3634,9.3476,9.3476,24000.0
2008-11-03 14:35:00,11.85,11.88,11.85,11.86,13200.0,9.3476,9.3713,9.3476,9.3555,13200.0
2008-11-03 14:40:00,11.87,11.87,11.85,11.87,12400.0,9.3634,9.3634,9.3476,9.3634,12400.0
2008-11-03 14:45:00,11.86,11.9,11.86,11.9,5600.0,9.3555,9.387,9.3555,9.387,5600.0
2008-11-03 14:50:00,11.9,11.9,11.86,11.87,17200.0,9.387,9.387,9.3555,9.3634,17200.0
2008-11-03 14:55:00,11.88,11.88,11.86,11.86,24800.0,9.3713,9.3713,9.3555,9.3555,24800.0
2008-11-03 15:00:00,11.85,11.86,11.82,11.82,25600.0,9.3476,9.3555,9.3239,9.3239,25600.0
2008-11-03 15:05:00,11.82,11.85,11.82,11.85,271200.0,9.3239,9.3476,9.3239,9.3476,271200.0
2008-11-03 15:10:00,11.85,11.88,11.83,11.83,100400.0,9.3476,9.3713,9.3318,9.3318,100400.0
2008-11-03 15:15:00,11.84,11.87,11.84,11.87,42000.0,9.3397,9.3634,9.3397,9.3634,42000.0
2008-11-03 15:20:00,11.87,11.87,11.83,11.85,91600.0,9.3634,9.3634,9.3318,9.3476,91600.0
2008-11-03 15:25:00,11.84,11.87,11.84,11.87,74000.0,9.3397,9.3634,9.3397,9.3634,74000.0
2008-11-03 15:30:00,11.87,11.88,11.85,11.88,82400.0,9.3634,9.3713,9.3476,9.3713,82400.0
2008-11-03 15:35:00,11.88,11.9,11.88,11.9,47200.0,9.3713,9.387,9.3713,9.387,47200.0
2008-11-03 15:40:00,11.9,11.93,11.9,11.9,112800.0,9.387,9.4107,9.387,9.387,112800.0
2008-11-03 15:45:00,11.9,11.95,11.9,11.94,30400.0,9.387,9.4265,9.387,9.4186,30400.0
2008-11-03 15:50:00,11.95,11.95,11.9,11.91,146400.0,9.4265,9.4265,9.387,9.3949,146400.0
2008-11-03 15:55:00,11.9,11.9,11.84,11.89,120000.0,9.387,9.387,9.3397,9.3792,120000.0
2008-11-04 09:30:00,12.15,12.15,12.03,12.08,66800.0,9.5842,9.5842,9.4896,9.529,66800.0
2008-11-04 09:35:00,12.07,12.09,12.05,12.05,81200.0,9.5211,9.5369,9.5054,9.5054,81200.0
2008-11-04 09:40:00,12.04,12.04,11.98,12.02,76800.0,9.4975,9.4975,9.4501,9.4817,76800.0
2008-11-04 09:45:00,12.02,12.02,11.97,11.98,86000.0,9.4817,9.4817,9.4423,9.4501,86000.0
2008-11-04 09:50:00,11.96,11.99,11.95,11.98,35200.0,9.4344,9.458,9.4265,9.4501,35200.0
2008-11-04 09:55:00,11.97,11.97,11.9,11.9,41200.0,9.4423,9.4423,9.387,9.387,41200.0
2008-11-04 10:00:00,11.89,11.95,11.88,11.94,85200.0,9.3792,9.4265,9.3713,9.4186,85200.0
2008-11-04 10:05:00,11.95,11.97,11.95,11.96,14800.0,9.4265,9.4423,9.4265,9.4344,14800.0
2008-11-04 10:10:00,11.97,11.99,11.97,11.99,22400.0,9.4423,9.458,9.4423,9.458,22400.0
2008-11-04 10:15:00,11.99,12.0,11.98,12.0,42400.0,9.458,9.4659,9.4501,9.4659,42400.0
2008-11-04 10:20:00,12.0,12.01,11.98,11.98,144000.0,9.4659,9.4738,9.4501,9.4501,144000.0
2008-11-04 10:25:00,11.98,12.03,11.97,12.03,91600.0,9.4501,9.4896,9.4423,9.4896,91600.0
2008-11-04 10:30:00,12.02,12.07,12.02,12.06,50800.0,9.4817,9.5211,9.4817,9.5133,50800.0
2008-11-04 10:35:00,12.06,12.09,12.06,12.07,58000.0,9.5133,9.5369,9.5133,9.5211,58000.0
2008-11-04 10:40:00,12.08,12.08,12.04,12.05,37600.0,9.529,9.529,9.4975,9.5054,37600.0
2008-11-04 10:45:00,12.06,12.11,12.06,12.11,92800.0,9.5133,9.5527,9.5133,9.5527,92800.0
2008-11-04 10:50:00,12.11,12.15,12.1,12.13,72400.0,9.5527,9.5842,9.5448,9.5685,72400.0
2008-11-04 10:55:00,12.13,12.13,12.11,12.12,46400.0,9.5685,9.5685,9.5527,9.5606,46400.0
2008-11-04 11:00:00,12.13,12.18,12.13,12.17,53200.0,9.5685,9.6079,9.5685,9.6,53200.0
2008-11-04 11:05:00,12.18,12.18,12.15,12.16,46800.0,9.6079,9.6079,9.5842,9.5921,46800.0
2008-11-04 11:10:00,12.16,12.16,12.14,12.14,69200.0,9.5921,9.5921,9.5764,9.5764,69200.0
2008-11-04 11:15:00,12.14,12.16,12.14,12.14,68000.0,9.5764,9.5921,9.5764,9.5764,68000.0
2008-11-04 11:20:00,12.13,12.14,12.12,12.13,333600.0,9.5685,9.5764,9.5606,9.5685,333600.0
2008-11-04 11:25:00,12.13,12.13,12.11,12.11,204000.0,9.5685,9.5685,9.5527,9.5527,204000.0
2008-11-04 11:30:00,12.11,12.12,12.06,12.09,70400.0,9.5527,9.5606,9.5133,9.5369,70400.0
2008-11-04 11:35:00,12.09,12.09,12.06,12.06,98800.0,9.5369,9.5369,9.5133,9.5133,98800.0
2008-11-04 11:40:00,12.07,12.1,12.07,12.1,40800.0,9.5211,9.5448,9.5211,9.5448,40800.0
2008-11-04 11:45:00,12.1,12.11,12.09,12.11,86000.0,9.5448,9.5527,9.5369,9.5527,86000.0
2008-11-04 11:50:00,12.11,12.15,12.11,12.14,36800.0,9.5527,9.5842,9.5527,9.5764,36800.0
2008-11-04 11:55:00,12.14,12.15,12.13,12.13,45600.0,9.5764,9.5842,9.5685,9.5685,45600.0
2008-11-04 12:00:00,12.13,12.13,12.09,12.09,57600.0,9.5685,9.5685,9.5369,9.5369,57600.0
2008-11-04 12:05:00,12.08,12.1,12.08,12.09,36400.0,9.529,9.5448,9.529,9.5369,36400.0
2008-11-04 12:10:00,12.09,12.1,12.08,12.09,64000.0,9.5369,9.5448,9.529,9.5369,64000.0
2008-11-04 12:15:00,12.09,12.1,12.08,12.09,44400.0,9.5369,9.5448,9.529,9.5369,44400.0
2008-11-04 12:20:00,12.09,12.1,12.08,12.09,38000.0,9.5369,9.5448,9.529,9.5369,38000.0
2008-11-04 12:25:00,12.09,12.1,12.06,12.06,44400.0,9.5369,9.5448,9.5133,9.5133,44400.0
2008-11-04 12:30:00,12.06,12.06,12.03,12.04,51200.0,9.5133,9.5133,9.4896,9.4975,51200.0
2008-11-04 12:35:00,12.04,12.06,12.03,12.05,30000.0,9.4975,9.5133,9.4896,9.5054,30000.0
2008-11-04 12:40:00,12.05,12.05,12.01,12.02,240000.0,9.5054,9.5054,9.4738,9.4817,240000.0
2008-11-04 12:45:00,12.03,12.05,12.03,12.05,24800.0,9.4896,9.5054,9.4896,9.5054,24800.0
2008-11-04 12:50:00,12.05,12.06,12.04,12.05,17200.0,9.5054,9.5133,9.4975,9.5054,17200.0
2008-11-04 12:55:00,12.05,12.05,12.03,12.05,27200.0,9.5054,9.5054,9.4896,9.5054,27200.0
2008-11-04 13:00:00,12.05,12.06,12.05,12.06,38800.0,9.5054,9.5133,9.5054,9.5133,38800.0
2008-11-04 13:05:00,12.06,12.06,12.04,12.04,19200.0,9.5133,9.5133,9.4975,9.4975,19200.0
2008-11-04 13:10:00,12.04,12.04,11.99,12.0,84000.0,9.4975,9.4975,9.458,9.4659,84000.0
2008-11-04 13:15:00,12.01,12.04,11.99,12.03,128800.0,9.4738,9.4975,9.458,9.4896,128800.0
2008-11-04 13:20:00,12.02,12.02,11.99,12.01,110800.0,9.4817,9.4817,9.458,9.4738,110800.0
2008-11-04 13:25:00,12.01,12.01,11.99,12.0,51600.0,9.4738,9.4738,9.458,9.4659,51600.0
2008-11-04 13:30:00,12.0,12.0,11.97,11.97,94000.0,9.4659,9.4659,9.4423,9.4423,94000.0
2008-11-04 13:35:00,11.97,12.01,11.96,12.0,97600.0,9.4423,9.4738,9.4344,9.4659,97600.0
2008-11-04 13:40:00,12.0,12.03,12.0,12.02,36000.0,9.4659,9.4896,9.4659,9.4817,36000.0
2008-11-04 13:45:00,12.02,12.05,12.02,12.03,53200.0,9.4817,9.5054,9.4817,9.4896,53200.0
2008-11-04 13:50:00,12.03,12.03,11.99,11.99,49200.0,9.4896,9.4896,9.458,9.458,49200.0
2008-11-04 13:55:00,11.99,12.0,11.99,11.99,82000.0,9.458,9.4659,9.458,9.458,82000.0
2008-11-04 14:00:00,11.99,11.99,11.93,11.94,69600.0,9.458,9.458,9.4107,9.4186,69600.0
2008-11-04 14:05:00,11.94,11.94,11.9,11.9,86800.0,9.4186,9.4186,9.387,9.387,86800.0
2008-11-04 14:10:00,11.91,11.95,11.9,11.94,94800.0,9.3949,9.4265,9.387,9.4186,94800.0
2008-11-04 14:15:00,11.93,11.94,11.9,11.94,131600.0,9.4107,9.4186,9.387,9.4186,131600.0
2008-11-04 14:20:00,11.94,11.94,11.91,11.93,98400.0,9.4186,9.4186,9.3949,9.4107,98400.0
2008-11-04 14:25:00,11.91,11.97,11.91,11.95,69200.0,9.3949,9.4423,9.3949,9.4265,69200.0
2008-11-04 14:30:00,11.96,11.97,11.95,11.95,66400.0,9.4344,9.4423,9.4265,9.4265,66400.0
2008-11-04 14:35:00,11.96,11.97,11.95,11.95,63600.0,9.4344,9.4423,9.4265,9.4265,63600.0
2008-11-04 14:40:00,11.96,11.97,11.96,11.96,68000.0,9.4344,9.4423,9.4344,9.4344,68000.0
2008-11-04 14:45:00,11.97,11.97,11.91,11.91,65200.0,9.4423,9.4423,9.3949,9.3949,65200.0
2008-11-04 14:50:00,11.9,11.91,11.85,11.85,283600.0,9.387,9.3949,9.3476,9.3476,283600.0
2008-11-04 14:55:00,11.85,11.88,11.82,11.87,113200.0,9.3476,9.3713,9.3239,9.3634,113200.0
2008-11-04 15:00:00,11.87,11.88,11.81,11.82,113600.0,9.3634,9.3713,9.316,9.3239,113600.0
2008-11-04 15:05:00,11.82,11.89,11.82,11.87,68400.0,9.3239,9.3792,9.3239,9.3634,68400.0
2008-11-04 15:10:00,11.87,11.92,11.84,11.92,93600.0,9.3634,9.4028,9.3397,9.4028,93600.0
2008-11-04 15:15:00,11.92,11.94,11.9,11.93,98800.0,9.4028,9.4186,9.387,9.4107,98800.0
2008-11-04 15:20:00,11.93,11.94,11.91,11.94,56800.0,9.4107,9.4186,9.3949,9.4186,56800.0
2008-11-04 15:25:00,11.95,11.95,11.93,11.93,40400.0,9.4265,9.4265,9.4107,9.4107,40400.0
2008-11-04 15:30:00,11.95,12.02,11.94,12.01,148400.0,9.4265,9.4817,9.4186,9.4738,148400.0
2008-11-04 15:35:00,12.01,12.03,12.0,12.01,123600.0,9.4738,9.4896,9.4659,9.4738,123600.0
2008-11-04 15:40:00,12.03,12.05,12.01,12.03,92000.0,9.4896,9.5054,9.4738,9.4896,92000.0
2008-11-04 15:45:00,12.03,12.09,12.03,12.07,87200.0,9.4896,9.5369,9.4896,9.5211,87200.0
2008-11-04 15:50:00,12.08,12.08,11.99,12.02,134400.0,9.529,9.529,9.458,9.4817,134400.0
2008-11-04 15:55:00,12.02,12.05,12.0,12.04,248800.0,9.4817,9.5054,9.4659,9.4975,248800.0
2008-11-04 16:00:00,12.04,12.04,12.01,12.01,8000.0,9.4975,9.4975,9.4738,9.4738,8000.0
2008-11-04 16:05:00,12.01,12.01,12.01,12.01,0.0,9.4738,9.4738,9.4738,9.4738,0.0
2008-11-04 16:10:00,12.01,12.01,12.01,12.01,0.0,9.4738,9.4738,9.4738,9.4738,0.0
2008-11-05 09:30:00,11.93,11.93,11.76,11.77,269600.0,9.4107,9.4107,9.2766,9.2845,269600.0
2008-11-05 09:35:00,11.78,11.88,11.78,11.88,78000.0,9.2924,9.3713,9.2924,9.3713,78000.0
2008-11-05 09:40:00,11.88,11.9,11.8,11.8,115200.0,9.3713,9.387,9.3082,9.3082,115200.0
2008-11-05 09:45:00,11.8,11.8,11.74,11.75,216000.0,9.3082,9.3082,9.2608,9.2687,216000.0
2008-11-05 09:50:00,11.75,11.8,11.75,11.8,165200.0,9.2687,9.3082,9.2687,9.3082,165200.0
2008-11-05 09:55:00,11.8,11.81,11.79,11.81,70400.0,9.3082,9.316,9.3003,9.316,70400.0
2008-11-05 10:00:00,11.8,11.91,11.78,11.89,138400.0,9.3082,9.3949,9.2924,9.3792,138400.0
2008-11-05 10:05:00,11.9,11.94,11.87,11.93,58400.0,9.387,9.4186,9.3634,9.4107,58400.0
2008-11-05 10:10:00,11.93,11.94,11.89,11.9,106400.0,9.4107,9.4186,9.3792,9.387,106400.0
2008-11-05 10:15:00,11.9,11.93,11.9,11.92,75200.0,9.387,9.4107,9.387,9.4028,75200.0
2008-11-05 10:20:00,11.93,11.95,11.91,11.92,48400.0,9.4107,9.4265,9.3949,9.4028,48400.0
2008-11-05 10:25:00,11.91,11.93,11.89,11.93,29600.0,9.3949,9.4107,9.3792,9.4107,29600.0
2008-11-05 10:30:00,11.94,11.97,11.94,11.95,42800.0,9.4186,9.4423,9.4186,9.4265,42800.0
2008-11-05 10:35:00,11.95,11.96,11.89,11.89,100800.0,9.4265,9.4344,9.3792,9.3792,100800.0
2008-11-05 10:40:00,11.9,11.93,11.89,11.91,78400.0,9.387,9.4107,9.3792,9.3949,78400.0
2008-11-05 10:45:00,11.9,11.94,11.9,11.94,22800.0,9.387,9.4186,9.387,9.4186,22800.0
2008-11-05 10:50:00,11.95,11.95,11.9,11.92,48800.0,9.4265,9.4265,9.387,9.4028,48800.0
2008-11-05 10:55:00,11.92,11.93,11.87,11.87,23200.0,9.4028,9.4107,9.3634,9.3634,23200.0
2008-11-05 11:00:00,11.87,11.9,11.87,11.88,28000.0,9.3634,9.387,9.3634,9.3713,28000.0
2008-11-05 11:05:00,11.89,11.89,11.86,11.87,62400.0,9.3792,9.3792,9.3555,9.3634,62400.0
2008-11-05 11:10:00,11.87,11.9,11.87,11.89,43600.0,9.3634,9.387,9.3634,9.3792,43600.0
2008-11-05 11:15:00,11.89,11.89,11.86,11.87,64800.0,9.3792,9.3792,9.3555,9.3634,64800.0
2008-11-05 11:20:00,11.87,11.88,11.83,11.84,82400.0,9.3634,9.3713,9.3318,9.3397,82400.0
2008-11-05 11:25:00,11.84,11.84,11.8,11.81,63600.0,9.3397,9.3397,9.3082,9.316,63600.0
2008-11-05 11:30:00,11.81,11.81,11.8,11.81,33200.0,9.316,9.316,9.3082,9.316,33200.0
2008-11-05 11:35:00,11.81,11.81,11.79,11.79,24800.0,9.316,9.316,9.3003,9.3003,24800.0
2008-11-05 11:40:00,11.8,11.82,11.79,11.81,31600.0,9.3082,9.3239,9.3003,9.316,31600.0
2008-11-05 11:45:00,11.81,11.82,11.78,11.81,75600.0,9.316,9.3239,9.2924,9.316,75600.0
2008-11-05 11:50:00,11.81,11.82,11.78,11.8,105200.0,9.316,9.3239,9.2924,9.3082,105200.0
2008-11-05 11:55:00,11.81,11.81,11.78,11.8,42000.0,9.316,9.316,9.2924,9.3082,42000.0
2008-11-05 12:00:00,11.81,11.83,11.8,11.82,52000.0,9.316,9.3318,9.3082,9.3239,52000.0
2008-11-05 12:05:00,11.82,11.82,11.79,11.81,32800.0,9.3239,9.3239,9.3003,9.316,32800.0
2008-11-05 12:10:00,11.8,11.8,11.74,11.74,58800.0,9.3082,9.3082,9.2608,9.2608,58800.0
2008-11-05 12:15:00,11.74,11.74,11.69,11.7,144000.0,9.2608,9.2608,9.2214,9.2293,144000.0
2008-11-05 12:20:00,11.71,11.74,11.71,11.72,78000.0,9.2372,9.2608,9.2372,9.2451,78000.0
2008-11-05 12:25:00,11.72,11.72,11.67,11.68,61200.0,9.2451,9.2451,9.2056,9.2135,61200.0
2008-11-05 12:30:00,11.68,11.7,11.67,11.69,51200.0,9.2135,9.2293,9.2056,9.2214,51200.0
2008-11-05 12:35:00,11.69,11.69,11.65,11.65,56800.0,9.2214,9.2214,9.1898,9.1898,56800.0
2008-11-05 12:40:00,11.65,11.67,11.62,11.67,35200.0,9.1898,9.2056,9.1662,9.2056,35200.0
2008-11-05 12:45:00,11.67,11.7,11.67,11.69,28400.0,9.2056,9.2293,9.2056,9.2214,28400.0
2008-11-05 12:50:00,11.68,11.68,11.65,11.65,72800.0,9.2135,9.2135,9.1898,9.1898,72800.0
2008-11-05 12:55:00,11.65,11.7,11.65,11.7,27600.0,9.1898,9.2293,9.1898,9.2293,27600.0
2008-11-05 13:00:00,11.7,11.7,11.67,11.68,35600.0,9.2293,9.2293,9.2056,9.2135,35600.0
2008-11-05 13:05:00,11.69,11.72,11.67,11.71,94800.0,9.2214,9.2451,9.2056,9.2372,94800.0
2008-11-05 13:10:00,11.72,11.74,11.71,11.73,52800.0,9.2451,9.2608,9.2372,9.2529,52800.0
2008-11-05 13:15:00,11.73,11.73,11.71,11.72,24000.0,9.2529,9.2529,9.2372,9.2451,24000.0
2008-11-05 13:20:00,11.71,11.72,11.68,11.7,56800.0,9.2372,9.2451,9.2135,9.2293,56800.0
2008-11-05 13:25:00,11.69,11.71,11.68,11.69,68400.0,9.2214,9.2372,9.2135,9.2214,68400.0
2008-11-05 13:30:00,11.69,11.7,11.65,11.65,55600.0,9.2214,9.2293,9.1898,9.1898,55600.0
2008-11-05 13:35:00,11.65,11.67,11.63,11.65,70800.0,9.1898,9.2056,9.1741,9.1898,70800.0
2008-11-05 13:40:00,11.65,11.7,11.63,11.7,102400.0,9.1898,9.2293,9.1741,9.2293,102400.0
2008-11-05 13:45:00,11.7,11.71,11.67,11.69,127200.0,9.2293,9.2372,9.2056,9.2214,127200.0
2008-11-05 13:50:00,11.68,11.71,11.68,11.68,93600.0,9.2135,9.2372,9.2135,9.2135,93600.0
2008-11-05 13:55:00,11.69,11.69,11.65,11.66,118000.0,9.2214,9.2214,9.1898,9.1977,118000.0
2008-11-05 14:00:00,11.65,11.7,11.65,11.66,102400.0,9.1898,9.2293,9.1898,9.1977,102400.0
2008-11-05 14:05:00,11.64,11.64,11.61,11.61,25600.0,9.1819,9.1819,9.1583,9.1583,25600.0
2008-11-05 14:10:00,11.61,11.65,11.6,11.64,66800.0,9.1583,9.1898,9.1504,9.1819,66800.0
2008-11-05 14:15:00,11.64,11.66,11.63,11.65,87200.0,9.1819,9.1977,9.1741,9.1898,87200.0
2008-11-05 14:20:00,11.65,11.65,11.6,11.61,58000.0,9.1898,9.1898,9.1504,9.1583,58000.0
2008-11-05 14:25:00,11.61,11.65,11.6,11.64,76800.0,9.1583,9.1898,9.1504,9.1819,76800.0
2008-11-05 14:30:00,11.64,11.72,11.63,11.72,190800.0,9.1819,9.2451,9.1741,9.2451,190800.0
2008-11-05 14:35:00,11.72,11.72,11.66,11.67,106800.0,9.2451,9.2451,9.1977,9.2056,106800.0
2008-11-05 14:40:00,11.67,11.69,11.65,11.68,87600.0,9.2056,9.2214,9.1898,9.2135,87600.0
2008-11-05 14:45:00,11.68,11.68,11.65,11.66,112400.0,9.2135,9.2135,9.1898,9.1977,112400.0
2008-11-05 14:50:00,11.66,11.71,11.63,11.7,125200.0,9.1977,9.2372,9.1741,9.2293,125200.0
2008-11-05 14:55:00,11.7,11.71,11.67,11.67,88400.0,9.2293,9.2372,9.2056,9.2056,88400.0
2008-11-05 15:00:00,11.67,11.68,11.64,11.66,89600.0,9.2056,9.2135,9.1819,9.1977,89600.0
2008-11-05 15:05:00,11.67,11.7,11.63,11.63,103200.0,9.2056,9.2293,9.1741,9.1741,103200.0
2008-11-05 15:10:00,11.64,11.64,11.59,11.61,110800.0,9.1819,9.1819,9.1425,9.1583,110800.0
2008-11-05 15:15:00,11.6,11.6,11.55,11.57,124000.0,9.1504,9.1504,9.111,9.1267,124000.0
2008-11-05 15:20:00,11.58,11.59,11.53,11.55,95600.0,9.1346,9.1425,9.0952,9.111,95600.0
2008-11-05 15:25:00,11.55,11.57,11.54,11.56,70800.0,9.111,9.1267,9.1031,9.1188,70800.0
2008-11-05 15:30:00,11.56,11.56,11.48,11.5,144000.0,9.1188,9.1188,9.0557,9.0715,144000.0
2008-11-05 15:35:00,11.5,11.52,11.43,11.44,130400.0,9.0715,9.0873,9.0163,9.0242,130400.0
2008-11-05 15:40:00,11.43,11.47,11.43,11.47,111200.0,9.0163,9.0478,9.0163,9.0478,111200.0
2008-11-05 15:45:00,11.47,11.6,11.46,11.56,282400.0,9.0478,9.1504,9.04,9.1188,282400.0
2008-11-05 15:50:00,11.55,11.56,11.43,11.43,134400.0,9.111,9.1188,9.0163,9.0163,134400.0
2008-11-05 15:55:00,11.42,11.43,11.35,11.39,148400.0,9.0084,9.0163,8.9532,8.9847,148400.0
2008-11-05 16:00:00,11.42,11.42,11.4,11.4,8400.0,9.0084,9.0084,8.9926,8.9926,8400.0
2008-11-05 16:05:00,11.4,11.4,11.4,11.4,0.0,8.9926,8.9926,8.9926,8.9926,0.0
2008-11-05 16:10:00,11.4,11.4,11.4,11.4,0.0,8.9926,8.9926,8.9926,8.9926,0.0
2008-11-06 09:30:00,11.32,11.4,11.26,11.38,92800.0,8.9295,8.9926,8.8822,8.9769,92800.0
2008-11-06 09:35:00,11.38,11.43,11.36,11.38,160000.0,8.9769,9.0163,8.9611,8.9769,160000.0
2008-11-06 09:40:00,11.38,11.4,11.34,11.38,107600.0,8.9769,8.9926,8.9453,8.9769,107600.0
2008-11-06 09:45:00,11.38,11.39,11.33,11.35,184800.0,8.9769,8.9847,8.9374,8.9532,184800.0
2008-11-06 09:50:00,11.33,11.33,11.27,11.31,100000.0,8.9374,8.9374,8.8901,8.9216,100000.0
2008-11-06 09:55:00,11.31,11.36,11.3,11.31,148400.0,8.9216,8.9611,8.9137,8.9216,148400.0
2008-11-06 10:00:00,11.3,11.3,11.2,11.25,132400.0,8.9137,8.9137,8.8349,8.8743,132400.0
2008-11-06 10:05:00,11.26,11.31,11.24,11.3,129200.0,8.8822,8.9216,8.8664,8.9137,129200.0
2008-11-06 10:10:00,11.31,11.33,11.3,11.31,86400.0,8.9216,8.9374,8.9137,8.9216,86400.0
2008-11-06 10:15:00,11.3,11.35,11.3,11.34,90000.0,8.9137,8.9532,8.9137,8.9453,90000.0
2008-11-06 10:20:00,11.34,11.34,11.3,11.31,126400.0,8.9453,8.9453,8.9137,8.9216,126400.0
2008-11-06 10:25:00,11.31,11.31,11.25,11.27,73600.0,8.9216,8.9216,8.8743,8.8901,73600.0
2008-11-06 10:30:00,11.27,11.27,11.23,11.24,236000.0,8.8901,8.8901,8.8585,8.8664,236000.0
2008-11-06 10:35:00,11.24,11.25,11.19,11.23,144400.0,8.8664,8.8743,8.827,8.8585,144400.0
2008-11-06 10:40:00,11.23,11.23,11.16,11.19,71200.0,8.8585,8.8585,8.8033,8.827,71200.0
2008-11-06 10:45:00,11.18,11.23,11.18,11.2,105600.0,8.8191,8.8585,8.8191,8.8349,105600.0
2008-11-06 10:50:00,11.21,11.22,11.17,11.2,129600.0,8.8427,8.8506,8.8112,8.8349,129600.0
2008-11-06 10:55:00,11.2,11.24,11.19,11.24,91200.0,8.8349,8.8664,8.827,8.8664,91200.0
2008-11-06 11:00:00,11.25,11.27,11.24,11.24,47200.0,8.8743,8.8901,8.8664,8.8664,47200.0
2008-11-06 11:05:00,11.24,11.26,11.19,11.2,55600.0,8.8664,8.8822,8.827,8.8349,55600.0
2008-11-06 11:10:00,11.2,11.22,11.18,11.21,170800.0,8.8349,8.8506,8.8191,8.8427,170800.0
2008-11-06 11:15:00,11.21,11.22,11.18,11.2,89200.0,8.8427,8.8506,8.8191,8.8349,89200.0
2008-11-06 11:20:00,11.2,11.2,11.15,11.17,94000.0,8.8349,8.8349,8.7954,8.8112,94000.0
2008-11-06 11:25:00,11.17,11.19,11.15,11.18,162400.0,8.8112,8.827,8.7954,8.8191,162400.0
2008-11-06 11:30:00,11.18,11.2,11.17,11.19,102400.0,8.8191,8.8349,8.8112,8.827,102400.0
2008-11-06 11:35:00,11.18,11.2,11.15,11.2,159600.0,8.8191,8.8349,8.7954,8.8349,159600.0
2008-11-06 11:40:00,11.2,11.23,11.19,11.22,245200.0,8.8349,8.8585,8.827,8.8506,245200.0
2008-11-06 11:45:00,11.22,11.24,11.21,11.23,68400.0,8.8506,8.8664,8.8427,8.8585,68400.0
2008-11-06 11:50:00,11.23,11.23,11.18,11.2,165200.0,8.8585,8.8585,8.8191,8.8349,165200.0
2008-11-06 11:55:00,11.2,11.22,11.18,11.18,91200.0,8.8349,8.8506,8.8191,8.8191,91200.0
2008-11-06 12:00:00,11.19,11.21,11.15,11.2,135200.0,8.827,8.8427,8.7954,8.8349,135200.0
2008-11-06 12:05:00,11.2,11.22,11.17,11.18,112000.0,8.8349,8.8506,8.8112,8.8191,112000.0
2008-11-06 12:10:00,11.18,11.21,11.17,11.2,90800.0,8.8191,8.8427,8.8112,8.8349,90800.0
2008-11-06 12:15:00,11.19,11.19,11.13,11.13,94400.0,8.827,8.827,8.7796,8.7796,94400.0
2008-11-06 12:20:00,11.13,11.15,11.09,11.09,51200.0,8.7796,8.7954,8.7481,8.7481,51200.0
2008-11-06 12:25:00,11.08,11.1,11.07,11.08,76400.0,8.7402,8.756,8.7323,8.7402,76400.0
2008-11-06 12:30:00,11.07,11.07,11.04,11.06,120800.0,8.7323,8.7323,8.7086,8.7244,120800.0
2008-11-06 12:35:00,11.06,11.06,11.03,11.03,59600.0,8.7244,8.7244,8.7008,8.7008,59600.0
2008-11-06 12:40:00,11.03,11.08,11.03,11.07,103200.0,8.7008,8.7402,8.7008,8.7323,103200.0
2008-11-06 12:45:00,11.06,11.11,11.05,11.11,100800.0,8.7244,8.7639,8.7165,8.7639,100800.0
2008-11-06 12:50:00,11.11,11.13,11.1,11.11,70400.0,8.7639,8.7796,8.756,8.7639,70400.0
2008-11-06 12:55:00,11.11,11.12,11.07,11.11,104000.0,8.7639,8.7718,8.7323,8.7639,104000.0
2008-11-06 13:00:00,11.11,11.13,11.06,11.08,80400.0,8.7639,8.7796,8.7244,8.7402,80400.0
2008-11-06 13:05:00,11.08,11.08,11.04,11.05,70400.0,8.7402,8.7402,8.7086,8.7165,70400.0
2008-11-06 13:10:00,11.05,11.06,11.03,11.06,48000.0,8.7165,8.7244,8.7008,8.7244,48000.0
2008-11-06 13:15:00,11.06,11.06,11.04,11.05,74800.0,8.7244,8.7244,8.7086,8.7165,74800.0
2008-11-06 13:20:00,11.06,11.09,11.06,11.09,32400.0,8.7244,8.7481,8.7244,8.7481,32400.0
2008-11-06 13:25:00,11.08,11.12,11.05,11.1,162800.0,8.7402,8.7718,8.7165,8.756,162800.0
2008-11-06 13:30:00,11.08,11.1,11.05,11.06,66000.0,8.7402,8.756,8.7165,8.7244,66000.0
2008-11-06 13:35:00,11.08,11.09,11.05,11.07,77600.0,8.7402,8.7481,8.7165,8.7323,77600.0
2008-11-06 13:40:00,11.06,11.06,11.03,11.05,50800.0,8.7244,8.7244,8.7008,8.7165,50800.0
2008-11-06 13:45:00,11.04,11.07,11.04,11.06,62000.0,8.7086,8.7323,8.7086,8.7244,62000.0
2008-11-06 13:50:00,11.06,11.08,11.05,11.08,49600.0,8.7244,8.7402,8.7165,8.7402,49600.0
2008-11-06 13:55:00,11.08,11.11,11.07,11.09,81600.0,8.7402,8.7639,8.7323,8.7481,81600.0
2008-11-06 14:00:00,11.1,11.18,11.09,11.15,337200.0,8.756,8.8191,8.7481,8.7954,337200.0
2008-11-06 14:05:00,11.15,11.2,11.15,11.16,138000.0,8.7954,8.8349,8.7954,8.8033,138000.0
2008-11-06 14:10:00,11.16,11.2,11.15,11.16,135600.0,8.8033,8.8349,8.7954,8.8033,135600.0
2008-11-06 14:15:00,11.16,11.18,11.14,11.17,77600.0,8.8033,8.8191,8.7875,8.8112,77600.0
2008-11-06 14:20:00,11.17,11.17,11.14,11.17,64400.0,8.8112,8.8112,8.7875,8.8112,64400.0
2008-11-06 14:25:00,11.17,11.17,11.11,11.12,101200.0,8.8112,8.8112,8.7639,8.7718,101200.0
2008-11-06 14:30:00,11.12,11.17,11.12,11.17,72400.0,8.7718,8.8112,8.7718,8.8112,72400.0
2008-11-06 14:35:00,11.16,11.27,11.14,11.26,220400.0,8.8033,8.8901,8.7875,8.8822,220400.0
2008-11-06 14:40:00,11.26,11.29,11.22,11.28,154400.0,8.8822,8.9059,8.8506,8.898,154400.0
2008-11-06 14:45:00,11.28,11.29,11.21,11.22,140000.0,8.898,8.9059,8.8427,8.8506,140000.0
2008-11-06 14:50:00,11.24,11.28,11.23,11.23,202000.0,8.8664,8.898,8.8585,8.8585,202000.0
2008-11-06 14:55:00,11.22,11.23,11.21,11.22,184000.0,8.8506,8.8585,8.8427,8.8506,184000.0
2008-11-06 15:00:00,11.22,11.25,11.14,11.16,295600.0,8.8506,8.8743,8.7875,8.8033,295600.0
2008-11-06 15:05:00,11.15,11.16,11.09,11.09,177200.0,8.7954,8.8033,8.7481,8.7481,177200.0
2008-11-06 15:10:00,11.11,11.12,11.07,11.09,176400.0,8.7639,8.7718,8.7323,8.7481,176400.0
2008-11-06 15:15:00,11.09,11.15,11.09,11.14,98800.0,8.7481,8.7954,8.7481,8.7875,98800.0
2008-11-06 15:20:00,11.13,11.13,11.07,11.08,136400.0,8.7796,8.7796,8.7323,8.7402,136400.0
2008-11-06 15:25:00,11.08,11.08,11.04,11.06,154800.0,8.7402,8.7402,8.7086,8.7244,154800.0
2008-11-06 15:30:00,11.06,11.09,11.04,11.05,142800.0,8.7244,8.7481,8.7086,8.7165,142800.0
2008-11-06 15:35:00,11.06,11.07,11.01,11.02,154800.0,8.7244,8.7323,8.685,8.6929,154800.0
2008-11-06 15:40:00,11.01,11.09,11.01,11.08,92400.0,8.685,8.7481,8.685,8.7402,92400.0
2008-11-06 15:45:00,11.07,11.13,11.06,11.06,251600.0,8.7323,8.7796,8.7244,8.7244,251600.0
2008-11-06 15:50:00,11.06,11.07,11.01,11.01,165200.0,8.7244,8.7323,8.685,8.685,165200.0
2008-11-06 15:55:00,11.02,11.05,11.0,11.0,203600.0,8.6929,8.7165,8.6771,8.6771,203600.0
2008-11-07 09:30:00,11.1,11.15,11.06,11.12,110000.0,8.756,8.7954,8.7244,8.7718,110000.0
2008-11-07 09:35:00,11.13,11.17,11.09,11.09,296400.0,8.7796,8.8112,8.7481,8.7481,296400.0
2008-11-07 09:40:00,11.09,11.11,11.01,11.02,190800.0,8.7481,8.7639,8.685,8.6929,190800.0
2008-11-07 09:45:00,11.03,11.08,10.97,10.99,113600.0,8.7008,8.7402,8.6534,8.6692,113600.0
2008-11-07 09:50:00,10.99,11.01,10.95,11.01,54800.0,8.6692,8.685,8.6377,8.685,54800.0
2008-11-07 09:55:00,11.01,11.05,11.01,11.04,45600.0,8.685,8.7165,8.685,8.7086,45600.0
2008-11-07 10:00:00,11.03,11.11,11.03,11.11,82800.0,8.7008,8.7639,8.7008,8.7639,82800.0
2008-11-07 10:05:00,11.11,11.13,11.08,11.1,91600.0,8.7639,8.7796,8.7402,8.756,91600.0
2008-11-07 10:10:00,11.1,11.12,11.06,11.12,71600.0,8.756,8.7718,8.7244,8.7718,71600.0
2008-11-07 10:15:00,11.13,11.15,11.12,11.12,54800.0,8.7796,8.7954,8.7718,8.7718,54800.0
2008-11-07 10:20:00,11.12,11.2,11.12,11.17,29600.0,8.7718,8.8349,8.7718,8.8112,29600.0
2008-11-07 10:25:00,11.16,11.2,11.15,11.15,208400.0,8.8033,8.8349,8.7954,8.7954,208400.0
2008-11-07 10:30:00,11.15,11.17,11.13,11.15,176400.0,8.7954,8.8112,8.7796,8.7954,176400.0
2008-11-07 10:35:00,11.16,11.26,11.15,11.25,146800.0,8.8033,8.8822,8.7954,8.8743,146800.0
2008-11-07 10:40:00,11.25,11.25,11.22,11.24,56000.0,8.8743,8.8743,8.8506,8.8664,56000.0
2008-11-07 10:45:00,11.24,11.27,11.19,11.2,61600.0,8.8664,8.8901,8.827,8.8349,61600.0
2008-11-07 10:50:00,11.19,11.21,11.16,11.17,70400.0,8.827,8.8427,8.8033,8.8112,70400.0
2008-11-07 10:55:00,11.18,11.2,11.16,11.16,89200.0,8.8191,8.8349,8.8033,8.8033,89200.0
2008-11-07 11:00:00,11.16,11.18,11.13,11.13,129600.0,8.8033,8.8191,8.7796,8.7796,129600.0
2008-11-07 11:05:00,11.13,11.15,11.07,11.08,45600.0,8.7796,8.7954,8.7323,8.7402,45600.0
2008-11-07 11:10:00,11.08,11.11,11.08,11.1,110400.0,8.7402,8.7639,8.7402,8.756,110400.0
2008-11-07 11:15:00,11.1,11.12,11.06,11.09,55200.0,8.756,8.7718,8.7244,8.7481,55200.0
2008-11-07 11:20:00,11.09,11.09,11.03,11.06,64000.0,8.7481,8.7481,8.7008,8.7244,64000.0
2008-11-07 11:25:00,11.07,11.08,11.01,11.03,166000.0,8.7323,8.7402,8.685,8.7008,166000.0
2008-11-07 11:30:00,11.03,11.05,11.01,11.05,76000.0,8.7008,8.7165,8.685,8.7165,76000.0
2008-11-07 11:35:00,11.05,11.08,11.04,11.06,27200.0,8.7165,8.7402,8.7086,8.7244,27200.0
2008-11-07 11:40:00,11.05,11.09,11.04,11.09,59600.0,8.7165,8.7481,8.7086,8.7481,59600.0
2008-11-07 11:45:00,11.09,11.12,11.07,11.09,67600.0,8.7481,8.7718,8.7323,8.7481,67600.0
2008-11-07 11:50:00,11.09,11.09,11.05,11.07,72400.0,8.7481,8.7481,8.7165,8.7323,72400.0
2008-11-07 11:55:00,11.08,11.12,11.07,11.12,48400.0,8.7402,8.7718,8.7323,8.7718,48400.0
2008-11-07 12:00:00,11.12,11.15,11.1,11.15,50000.0,8.7718,8.7954,8.756,8.7954,50000.0
2008-11-07 12:05:00,11.15,11.16,11.13,11.13,61600.0,8.7954,8.8033,8.7796,8.7796,61600.0
2008-11-07 12:10:00,11.13,11.14,11.09,11.09,21200.0,8.7796,8.7875,8.7481,8.7481,21200.0
2008-11-07 12:15:00,11.09,11.09,11.06,11.06,40000.0,8.7481,8.7481,8.7244,8.7244,40000.0
2008-11-07 12:20:00,11.06,11.09,11.06,11.09,17600.0,8.7244,8.7481,8.7244,8.7481,17600.0
2008-11-07 12:25:00,11.09,11.12,11.08,11.08,14000.0,8.7481,8.7718,8.7402,8.7402,14000.0
2008-11-07 12:30:00,11.08,11.08,11.03,11.04,68800.0,8.7402,8.7402,8.7008,8.7086,68800.0
2008-11-07 12:35:00,11.03,11.06,11.03,11.06,464800.0,8.7008,8.7244,8.7008,8.7244,464800.0
2008-11-07 12:40:00,11.06,11.1,11.06,11.09,86800.0,8.7244,8.756,8.7244,8.7481,86800.0
2008-11-07 12:45:00,11.08,11.1,11.08,11.09,20000.0,8.7402,8.756,8.7402,8.7481,20000.0
2008-11-07 12:50:00,11.08,11.09,11.07,11.08,52400.0,8.7402,8.7481,8.7323,8.7402,52400.0
2008-11-07 12:55:00,11.08,11.1,11.07,11.09,25200.0,8.7402,8.756,8.7323,8.7481,25200.0
2008-11-07 13:00:00,11.09,11.12,11.09,11.09,59200.0,8.7481,8.7718,8.7481,8.7481,59200.0
2008-11-07 13:05:00,11.1,11.11,11.08,11.09,84400.0,8.756,8.7639,8.7402,8.7481,84400.0
2008-11-07 13:10:00,11.08,11.08,11.05,11.07,42400.0,8.7402,8.7402,8.7165,8.7323,42400.0
2008-11-07 13:15:00,11.06,11.08,11.06,11.07,46400.0,8.7244,8.7402,8.7244,8.7323,46400.0
2008-11-07 13:20:00,11.07,11.08,11.06,11.08,18800.0,8.7323,8.7402,8.7244,8.7402,18800.0
2008-11-07 13:25:00,11.08,11.09,11.06,11.09,18400.0,8.7402,8.7481,8.7244,8.7481,18400.0
2008-11-07 13:30:00,11.1,11.1,11.08,11.09,12000.0,8.756,8.756,8.7402,8.7481,12000.0
2008-11-07 13:35:00,11.09,11.1,11.06,11.07,61600.0,8.7481,8.756,8.7244,8.7323,61600.0
2008-11-07 13:40:00,11.08,11.08,11.06,11.06,61200.0,8.7402,8.7402,8.7244,8.7244,61200.0
2008-11-07 13:45:00,11.07,11.08,11.06,11.08,48800.0,8.7323,8.7402,8.7244,8.7402,48800.0
2008-11-07 13:50:00,11.08,11.09,11.08,11.09,52000.0,8.7402,8.7481,8.7402,8.7481,52000.0
2008-11-07 13:55:00,11.09,11.11,11.08,11.11,100400.0,8.7481,8.7639,8.7402,8.7639,100400.0
2008-11-07 14:00:00,11.11,11.12,11.09,11.11,73200.0,8.7639,8.7718,8.7481,8.7639,73200.0
2008-11-07 14:05:00,11.11,11.11,11.09,11.09,35600.0,8.7639,8.7639,8.7481,8.7481,35600.0
2008-11-07 14:10:00,11.1,11.11,11.09,11.1,107200.0,8.756,8.7639,8.7481,8.756,107200.0
2008-11-07 14:15:00,11.1,11.11,11.1,11.11,18000.0,8.756,8.7639,8.756,8.7639,18000.0
2008-11-07 14:20:00,11.12,11.12,11.07,11.07,201200.0,8.7718,8.7718,8.7323,8.7323,201200.0
2008-11-07 14:25:00,11.08,11.09,11.08,11.08,43600.0,8.7402,8.7481,8.7402,8.7402,43600.0
2008-11-07 14:30:00,11.1,11.12,11.1,11.11,81200.0,8.756,8.7718,8.756,8.7639,81200.0
2008-11-07 14:35:00,11.12,11.13,11.11,11.13,40800.0,8.7718,8.7796,8.7639,8.7796,40800.0
2008-11-07 14:40:00,11.13,11.16,11.13,11.15,57200.0,8.7796,8.8033,8.7796,8.7954,57200.0
2008-11-07 14:45:00,11.15,11.18,11.15,11.15,75200.0,8.7954,8.8191,8.7954,8.7954,75200.0
2008-11-07 14:50:00,11.15,11.17,11.1,11.11,67600.0,8.7954,8.8112,8.756,8.7639,67600.0
2008-11-07 14:55:00,11.1,11.1,11.0,11.0,124800.0,8.756,8.756,8.6771,8.6771,124800.0
2008-11-07 15:00:00,10.99,11.03,10.97,10.98,162000.0,8.6692,8.7008,8.6534,8.6613,162000.0
2008-11-07 15:05:00,10.98,11.03,10.92,11.01,69600.0,8.6613,8.7008,8.614,8.685,69600.0
2008-11-07 15:10:00,11.02,11.07,10.99,11.03,120400.0,8.6929,8.7323,8.6692,8.7008,120400.0
2008-11-07 15:15:00,11.03,11.06,10.99,10.99,95200.0,8.7008,8.7244,8.6692,8.6692,95200.0
2008-11-07 15:20:00,10.97,10.99,10.9,10.92,106000.0,8.6534,8.6692,8.5982,8.614,106000.0
2008-11-07 15:25:00,10.93,10.97,10.93,10.95,189600.0,8.6219,8.6534,8.6219,8.6377,189600.0
2008-11-07 15:30:00,10.96,11.03,10.93,11.0,109600.0,8.6455,8.7008,8.6219,8.6771,109600.0
2008-11-07 15:35:00,11.02,11.02,10.99,10.99,162000.0,8.6929,8.6929,8.6692,8.6692,162000.0
2008-11-07 15:40:00,10.99,11.06,10.99,11.06,113200.0,8.6692,8.7244,8.6692,8.7244,113200.0
2008-11-07 15:45:00,11.06,11.08,11.03,11.04,164400.0,8.7244,8.7402,8.7008,8.7086,164400.0
2008-11-07 15:50:00,11.05,11.07,11.02,11.07,172800.0,8.7165,8.7323,8.6929,8.7323,172800.0
2008-11-07 15:55:00,11.07,11.18,11.06,11.18,142400.0,8.7323,8.8191,8.7244,8.8191,142400.0
2008-11-10 09:30:00,11.4,11.42,11.37,11.37,142000.0,8.9926,9.0084,8.969,8.969,142000.0
2008-11-10 09:35:00,11.37,11.37,11.29,11.3,67600.0,8.969,8.969,8.9059,8.9137,67600.0
2008-11-10 09:40:00,11.29,11.37,11.28,11.37,59600.0,8.9059,8.969,8.898,8.969,59600.0
2008-11-10 09:45:00,11.36,11.37,11.31,11.31,75600.0,8.9611,8.969,8.9216,8.9216,75600.0
2008-11-10 09:50:00,11.31,11.31,11.26,11.26,36400.0,8.9216,8.9216,8.8822,8.8822,36400.0
2008-11-10 09:55:00,11.26,11.26,11.22,11.25,105600.0,8.8822,8.8822,8.8506,8.8743,105600.0
2008-11-10 10:00:00,11.25,11.26,11.21,11.21,130800.0,8.8743,8.8822,8.8427,8.8427,130800.0
2008-11-10 10:05:00,11.2,11.22,11.17,11.22,101200.0,8.8349,8.8506,8.8112,8.8506,101200.0
2008-11-10 10:10:00,11.22,11.28,11.22,11.28,56400.0,8.8506,8.898,8.8506,8.898,56400.0
2008-11-10 10:15:00,11.28,11.28,11.24,11.25,55200.0,8.898,8.898,8.8664,8.8743,55200.0
2008-11-10 10:20:00,11.24,11.25,11.21,11.22,46400.0,8.8664,8.8743,8.8427,8.8506,46400.0
2008-11-10 10:25:00,11.23,11.26,11.19,11.2,107200.0,8.8585,8.8822,8.827,8.8349,107200.0
2008-11-10 10:30:00,11.2,11.21,11.17,11.19,81200.0,8.8349,8.8427,8.8112,8.827,81200.0
2008-11-10 10:35:00,11.18,11.19,11.16,11.17,28400.0,8.8191,8.827,8.8033,8.8112,28400.0
2008-11-10 10:40:00,11.16,11.18,11.15,11.18,62400.0,8.8033,8.8191,8.7954,8.8191,62400.0
2008-11-10 10:45:00,11.18,11.2,11.14,11.14,52000.0,8.8191,8.8349,8.7875,8.7875,52000.0
2008-11-10 10:50:00,11.15,11.15,11.13,11.13,24800.0,8.7954,8.7954,8.7796,8.7796,24800.0
2008-11-10 10:55:00,11.13,11.13,11.11,11.12,56800.0,8.7796,8.7796,8.7639,8.7718,56800.0
2008-11-10 11:00:00,11.12,11.12,11.08,11.11,86400.0,8.7718,8.7718,8.7402,8.7639,86400.0
2008-11-10 11:05:00,11.11,11.11,11.08,11.09,51200.0,8.7639,8.7639,8.7402,8.7481,51200.0
2008-11-10 11:10:00,11.09,11.09,11.05,11.07,46800.0,8.7481,8.7481,8.7165,8.7323,46800.0
2008-11-10 11:15:00,11.06,11.06,11.03,11.04,84400.0,8.7244,8.7244,8.7008,8.7086,84400.0
2008-11-10 11:20:00,11.04,11.09,11.04,11.09,62400.0,8.7086,8.7481,8.7086,8.7481,62400.0
2008-11-10 11:25:00,11.09,11.12,11.09,11.1,39600.0,8.7481,8.7718,8.7481,8.756,39600.0
2008-11-10 11:30:00,11.11,11.13,11.11,11.12,150800.0,8.7639,8.7796,8.7639,8.7718,150800.0
2008-11-10 11:35:00,11.13,11.13,11.1,11.11,40400.0,8.7796,8.7796,8.756,8.7639,40400.0
2008-11-10 11:40:00,11.11,11.11,11.09,11.09,60800.0,8.7639,8.7639,8.7481,8.7481,60800.0
2008-11-10 11:45:00,11.09,11.09,11.04,11.04,69600.0,8.7481,8.7481,8.7086,8.7086,69600.0
2008-11-10 11:50:00,11.04,11.05,11.02,11.02,42800.0,8.7086,8.7165,8.6929,8.6929,42800.0
2008-11-10 11:55:00,11.02,11.04,11.0,11.03,184800.0,8.6929,8.7086,8.6771,8.7008,184800.0
2008-11-10 12:00:00,11.03,11.03,11.02,11.03,75200.0,8.7008,8.7008,8.6929,8.7008,75200.0
2008-11-10 12:05:00,11.03,11.05,11.03,11.05,27600.0,8.7008,8.7165,8.7008,8.7165,27600.0
2008-11-10 12:10:00,11.04,11.06,11.04,11.04,12000.0,8.7086,8.7244,8.7086,8.7086,12000.0
2008-11-10 12:15:00,11.05,11.05,11.0,11.0,37200.0,8.7165,8.7165,8.6771,8.6771,37200.0
2008-11-10 12:20:00,10.99,11.02,10.96,10.97,55200.0,8.6692,8.6929,8.6455,8.6534,55200.0
2008-11-10 12:25:00,10.96,10.97,10.95,10.96,44400.0,8.6455,8.6534,8.6377,8.6455,44400.0
2008-11-10 12:30:00,10.96,10.97,10.94,10.96,68400.0,8.6455,8.6534,8.6298,8.6455,68400.0
2008-11-10 12:35:00,10.96,10.96,10.91,10.92,82400.0,8.6455,8.6455,8.6061,8.614,82400.0
2008-11-10 12:40:00,10.93,10.94,10.9,10.93,122400.0,8.6219,8.6298,8.5982,8.6219,122400.0
2008-11-10 12:45:00,10.92,10.93,10.91,10.92,57600.0,8.614,8.6219,8.6061,8.614,57600.0
2008-11-10 12:50:00,10.93,10.94,10.87,10.88,48800.0,8.6219,8.6298,8.5745,8.5824,48800.0
2008-11-10 12:55:00,10.88,10.9,10.88,10.89,46800.0,8.5824,8.5982,8.5824,8.5903,46800.0
2008-11-10 13:00:00,10.89,10.9,10.85,10.86,50400.0,8.5903,8.5982,8.5588,8.5667,50400.0
2008-11-10 13:05:00,10.86,10.93,10.86,10.92,40800.0,8.5667,8.6219,8.5667,8.614,40800.0
2008-11-10 13:10:00,10.93,10.96,10.92,10.94,34000.0,8.6219,8.6455,8.614,8.6298,34000.0
2008-11-10 13:15:00,10.94,10.95,10.93,10.95,80800.0,8.6298,8.6377,8.6219,8.6377,80800.0
2008-11-10 13:20:00,10.95,10.96,10.92,10.92,23200.0,8.6377,8.6455,8.614,8.614,23200.0
2008-11-10 13:25:00,10.92,11.0,10.92,10.99,110400.0,8.614,8.6771,8.614,8.6692,110400.0
2008-11-10 13:30:00,10.99,11.0,10.96,10.96,38400.0,8.6692,8.6771,8.6455,8.6455,38400.0
2008-11-10 13:35:00,10.96,11.0,10.96,10.99,68400.0,8.6455,8.6771,8.6455,8.6692,68400.0
2008-11-10 13:40:00,10.99,10.99,10.97,10.98,20400.0,8.6692,8.6692,8.6534,8.6613,20400.0
2008-11-10 13:45:00,10.97,10.98,10.95,10.96,25600.0,8.6534,8.6613,8.6377,8.6455,25600.0
2008-11-10 13:50:00,10.96,10.99,10.96,10.99,62000.0,8.6455,8.6692,8.6455,8.6692,62000.0
2008-11-10 13:55:00,10.99,11.05,10.99,11.05,77600.0,8.6692,8.7165,8.6692,8.7165,77600.0
2008-11-10 14:00:00,11.03,11.03,11.01,11.02,66800.0,8.7008,8.7008,8.685,8.6929,66800.0
2008-11-10 14:05:00,11.02,11.09,11.02,11.07,85600.0,8.6929,8.7481,8.6929,8.7323,85600.0
2008-11-10 14:10:00,11.07,11.07,11.03,11.04,30800.0,8.7323,8.7323,8.7008,8.7086,30800.0
2008-11-10 14:15:00,11.04,11.05,10.99,11.01,96400.0,8.7086,8.7165,8.6692,8.685,96400.0
2008-11-10 14:20:00,11.01,11.02,10.98,10.99,252400.0,8.685,8.6929,8.6613,8.6692,252400.0
2008-11-10 14:25:00,10.99,10.99,10.96,10.97,278400.0,8.6692,8.6692,8.6455,8.6534,278400.0
2008-11-10 14:30:00,10.97,10.97,10.92,10.92,66000.0,8.6534,8.6534,8.614,8.614,66000.0
2008-11-10 14:35:00,10.93,10.95,10.93,10.94,50800.0,8.6219,8.6377,8.6219,8.6298,50800.0
2008-11-10 14:40:00,10.94,10.98,10.94,10.97,63600.0,8.6298,8.6613,8.6298,8.6534,63600.0
2008-11-10 14:45:00,10.98,10.98,10.91,10.91,66000.0,8.6613,8.6613,8.6061,8.6061,66000.0
2008-11-10 14:50:00,10.91,10.95,10.9,10.95,57600.0,8.6061,8.6377,8.5982,8.6377,57600.0
2008-11-10 14:55:00,10.96,10.96,10.9,10.91,78000.0,8.6455,8.6455,8.5982,8.6061,78000.0
2008-11-10 15:00:00,10.9,10.91,10.82,10.88,194000.0,8.5982,8.6061,8.5351,8.5824,194000.0
2008-11-10 15:05:00,10.89,10.9,10.85,10.85,133200.0,8.5903,8.5982,8.5588,8.5588,133200.0
2008-11-10 15:10:00,10.85,10.94,10.84,10.94,259200.0,8.5588,8.6298,8.5509,8.6298,259200.0
2008-11-10 15:15:00,10.95,10.97,10.87,10.89,127200.0,8.6377,8.6534,8.5745,8.5903,127200.0
2008-11-10 15:20:00,10.89,10.89,10.84,10.87,138400.0,8.5903,8.5903,8.5509,8.5745,138400.0
2008-11-10 15:25:00,10.87,10.88,10.83,10.85,135600.0,8.5745,8.5824,8.543,8.5588,135600.0
2008-11-10 15:30:00,10.84,10.91,10.84,10.85,194000.0,8.5509,8.6061,8.5509,8.5588,194000.0
2008-11-10 15:35:00,10.85,10.86,10.8,10.8,182000.0,8.5588,8.5667,8.5193,8.5193,182000.0
2008-11-10 15:40:00,10.8,10.88,10.8,10.87,87600.0,8.5193,8.5824,8.5193,8.5745,87600.0
2008-11-10 15:45:00,10.87,10.88,10.82,10.87,205200.0,8.5745,8.5824,8.5351,8.5745,205200.0
2008-11-10 15:50:00,10.86,10.94,10.86,10.9,128800.0,8.5667,8.6298,8.5667,8.5982,128800.0
2008-11-10 15:55:00,10.9,10.93,10.88,10.9,122800.0,8.5982,8.6219,8.5824,8.5982,122800.0
2008-11-11 09:30:00,10.8,10.83,10.72,10.74,100400.0,8.5193,8.543,8.4562,8.472,100400.0
2008-11-11 09:35:00,10.76,10.76,10.69,10.76,172800.0,8.4878,8.4878,8.4326,8.4878,172800.0
2008-11-11 09:40:00,10.75,10.76,10.67,10.72,57600.0,8.4799,8.4878,8.4168,8.4562,57600.0
2008-11-11 09:45:00,10.71,10.72,10.66,10.67,131200.0,8.4483,8.4562,8.4089,8.4168,131200.0
2008-11-11 09:50:00,10.68,10.68,10.64,10.66,55600.0,8.4247,8.4247,8.3931,8.4089,55600.0
2008-11-11 09:55:00,10.67,10.67,10.62,10.63,73600.0,8.4168,8.4168,8.3773,8.3852,73600.0
2008-11-11 10:00:00,10.62,10.67,10.6,10.67,178400.0,8.3773,8.4168,8.3616,8.4168,178400.0
2008-11-11 10:05:00,10.67,10.67,10.64,10.65,78800.0,8.4168,8.4168,8.3931,8.401,78800.0
2008-11-11 10:10:00,10.65,10.69,10.65,10.68,93600.0,8.401,8.4326,8.401,8.4247,93600.0
2008-11-11 10:15:00,10.67,10.71,10.63,10.71,169600.0,8.4168,8.4483,8.3852,8.4483,169600.0
2008-11-11 10:20:00,10.71,10.72,10.7,10.72,118000.0,8.4483,8.4562,8.4404,8.4562,118000.0
2008-11-11 10:25:00,10.72,10.76,10.71,10.71,561200.0,8.4562,8.4878,8.4483,8.4483,561200.0
2008-11-11 10:30:00,10.69,10.73,10.69,10.73,84000.0,8.4326,8.4641,8.4326,8.4641,84000.0
2008-11-11 10:35:00,10.72,10.74,10.7,10.7,58400.0,8.4562,8.472,8.4404,8.4404,58400.0
2008-11-11 10:40:00,10.7,10.72,10.69,10.7,46800.0,8.4404,8.4562,8.4326,8.4404,46800.0
2008-11-11 10:45:00,10.7,10.71,10.68,10.7,110400.0,8.4404,8.4483,8.4247,8.4404,110400.0
2008-11-11 10:50:00,10.7,10.72,10.69,10.71,28800.0,8.4404,8.4562,8.4326,8.4483,28800.0
2008-11-11 10:55:00,10.71,10.71,10.64,10.65,60400.0,8.4483,8.4483,8.3931,8.401,60400.0
2008-11-11 11:00:00,10.65,10.65,10.63,10.64,266800.0,8.401,8.401,8.3852,8.3931,266800.0
2008-11-11 11:05:00,10.63,10.65,10.6,10.62,89200.0,8.3852,8.401,8.3616,8.3773,89200.0
2008-11-11 11:10:00,10.61,10.68,10.61,10.67,171600.0,8.3695,8.4247,8.3695,8.4168,171600.0
2008-11-11 11:15:00,10.67,10.69,10.66,10.69,71200.0,8.4168,8.4326,8.4089,8.4326,71200.0
2008-11-11 11:20:00,10.69,10.74,10.69,10.74,67600.0,8.4326,8.472,8.4326,8.472,67600.0
2008-11-11 11:25:00,10.74,10.74,10.72,10.73,94400.0,8.472,8.472,8.4562,8.4641,94400.0
2008-11-11 11:30:00,10.72,10.74,10.68,10.69,69600.0,8.4562,8.472,8.4247,8.4326,69600.0
2008-11-11 11:35:00,10.69,10.7,10.69,10.7,53600.0,8.4326,8.4404,8.4326,8.4404,53600.0
2008-11-11 11:40:00,10.7,10.73,10.7,10.73,117200.0,8.4404,8.4641,8.4404,8.4641,117200.0
2008-11-11 11:45:00,10.73,10.75,10.72,10.72,44400.0,8.4641,8.4799,8.4562,8.4562,44400.0
2008-11-11 11:50:00,10.72,10.74,10.71,10.74,33200.0,8.4562,8.472,8.4483,8.472,33200.0
2008-11-11 11:55:00,10.73,10.73,10.7,10.72,38800.0,8.4641,8.4641,8.4404,8.4562,38800.0
2008-11-11 12:00:00,10.7,10.72,10.69,10.71,33600.0,8.4404,8.4562,8.4326,8.4483,33600.0
2008-11-11 12:05:00,10.7,10.71,10.67,10.68,22800.0,8.4404,8.4483,8.4168,8.4247,22800.0
2008-11-11 12:10:00,10.67,10.68,10.66,10.67,34800.0,8.4168,8.4247,8.4089,8.4168,34800.0
2008-11-11 12:15:00,10.66,10.69,10.65,10.65,66000.0,8.4089,8.4326,8.401,8.401,66000.0
2008-11-11 12:20:00,10.65,10.67,10.62,10.62,37200.0,8.401,8.4168,8.3773,8.3773,37200.0
2008-11-11 12:25:00,10.62,10.62,10.6,10.62,36000.0,8.3773,8.3773,8.3616,8.3773,36000.0
2008-11-11 12:30:00,10.62,10.65,10.62,10.65,24000.0,8.3773,8.401,8.3773,8.401,24000.0
2008-11-11 12:35:00,10.65,10.65,10.63,10.64,48800.0,8.401,8.401,8.3852,8.3931,48800.0
2008-11-11 12:40:00,10.63,10.66,10.63,10.63,24400.0,8.3852,8.4089,8.3852,8.3852,24400.0
2008-11-11 12:45:00,10.64,10.65,10.63,10.63,36000.0,8.3931,8.401,8.3852,8.3852,36000.0
2008-11-11 12:50:00,10.62,10.66,10.62,10.65,53600.0,8.3773,8.4089,8.3773,8.401,53600.0
2008-11-11 12:55:00,10.65,10.68,10.65,10.68,15600.0,8.401,8.4247,8.401,8.4247,15600.0
2008-11-11 13:00:00,10.68,10.71,10.66,10.69,90800.0,8.4247,8.4483,8.4089,8.4326,90800.0
2008-11-11 13:05:00,10.69,10.72,10.68,10.71,75200.0,8.4326,8.4562,8.4247,8.4483,75200.0
2008-11-11 13:10:00,10.71,10.72,10.69,10.7,38800.0,8.4483,8.4562,8.4326,8.4404,38800.0
2008-11-11 13:15:00,10.69,10.7,10.68,10.7,35600.0,8.4326,8.4404,8.4247,8.4404,35600.0
2008-11-11 13:20:00,10.69,10.7,10.67,10.67,49200.0,8.4326,8.4404,8.4168,8.4168,49200.0
2008-11-11 13:25:00,10.67,10.68,10.66,10.68,42000.0,8.4168,8.4247,8.4089,8.4247,42000.0
2008-11-11 13:30:00,10.68,10.7,10.67,10.67,84000.0,8.4247,8.4404,8.4168,8.4168,84000.0
2008-11-11 13:35:00,10.68,10.69,10.67,10.68,43600.0,8.4247,8.4326,8.4168,8.4247,43600.0
2008-11-11 13:40:00,10.68,10.7,10.68,10.7,52000.0,8.4247,8.4404,8.4247,8.4404,52000.0
2008-11-11 13:45:00,10.69,10.73,10.69,10.72,67200.0,8.4326,8.4641,8.4326,8.4562,67200.0
2008-11-11 13:50:00,10.72,10.79,10.71,10.79,50000.0,8.4562,8.5114,8.4483,8.5114,50000.0
2008-11-11 13:55:00,10.79,10.83,10.78,10.83,49200.0,8.5114,8.543,8.5036,8.543,49200.0
2008-11-11 14:00:00,10.81,10.87,10.78,10.78,159200.0,8.5272,8.5745,8.5036,8.5036,159200.0
2008-11-11 14:05:00,10.78,10.8,10.73,10.75,298800.0,8.5036,8.5193,8.4641,8.4799,298800.0
2008-11-11 14:10:00,10.74,10.79,10.74,10.77,89200.0,8.472,8.5114,8.472,8.4957,89200.0
2008-11-11 14:15:00,10.77,10.85,10.76,10.85,85600.0,8.4957,8.5588,8.4878,8.5588,85600.0
2008-11-11 14:20:00,10.85,10.9,10.84,10.87,151600.0,8.5588,8.5982,8.5509,8.5745,151600.0
2008-11-11 14:25:00,10.87,10.94,10.87,10.94,66000.0,8.5745,8.6298,8.5745,8.6298,66000.0
2008-11-11 14:30:00,10.94,10.99,10.92,10.99,96000.0,8.6298,8.6692,8.614,8.6692,96000.0
2008-11-11 14:35:00,10.99,11.0,10.92,10.92,121600.0,8.6692,8.6771,8.614,8.614,121600.0
2008-11-11 14:40:00,10.92,10.92,10.88,10.88,112800.0,8.614,8.614,8.5824,8.5824,112800.0
2008-11-11 14:45:00,10.89,10.91,10.86,10.88,233200.0,8.5903,8.6061,8.5667,8.5824,233200.0
2008-11-11 14:50:00,10.87,10.87,10.78,10.8,180000.0,8.5745,8.5745,8.5036,8.5193,180000.0
2008-11-11 14:55:00,10.81,10.82,10.76,10.77,188000.0,8.5272,8.5351,8.4878,8.4957,188000.0
2008-11-11 15:00:00,10.76,10.79,10.74,10.77,152400.0,8.4878,8.5114,8.472,8.4957,152400.0
2008-11-11 15:05:00,10.79,10.83,10.78,10.78,94400.0,8.5114,8.543,8.5036,8.5036,94400.0
2008-11-11 15:10:00,10.77,10.81,10.77,10.81,133200.0,8.4957,8.5272,8.4957,8.5272,133200.0
2008-11-11 15:15:00,10.8,10.83,10.78,10.82,171200.0,8.5193,8.543,8.5036,8.5351,171200.0
2008-11-11 15:20:00,10.83,10.84,10.81,10.81,72400.0,8.543,8.5509,8.5272,8.5272,72400.0
2008-11-11 15:25:00,10.82,10.82,10.78,10.79,395200.0,8.5351,8.5351,8.5036,8.5114,395200.0
2008-11-11 15:30:00,10.79,10.8,10.71,10.71,356800.0,8.5114,8.5193,8.4483,8.4483,356800.0
2008-11-11 15:35:00,10.71,10.71,10.64,10.65,117200.0,8.4483,8.4483,8.3931,8.401,117200.0
2008-11-11 15:40:00,10.65,10.72,10.65,10.7,240000.0,8.401,8.4562,8.401,8.4404,240000.0
2008-11-11 15:45:00,10.69,10.76,10.67,10.76,142000.0,8.4326,8.4878,8.4168,8.4878,142000.0
2008-11-11 15:50:00,10.76,10.76,10.69,10.7,178800.0,8.4878,8.4878,8.4326,8.4404,178800.0
2008-11-11 15:55:00,10.7,10.72,10.68,10.68,168800.0,8.4404,8.4562,8.4247,8.4247,168800.0
2008-11-11 16:00:00,10.66,10.68,10.66,10.68,24400.0,8.4089,8.4247,8.4089,8.4247,24400.0
2008-11-11 16:05:00,10.68,10.68,10.68,10.68,0.0,8.4247,8.4247,8.4247,8.4247,0.0
2008-11-11 16:10:00,10.68,10.68,10.68,10.68,0.0,8.4247,8.4247,8.4247,8.4247,0.0
2008-11-12 09:30:00,10.49,10.55,10.47,10.52,146800.0,8.2748,8.3221,8.259,8.2985,146800.0
2008-11-12 09:35:00,10.53,10.55,10.45,10.46,77600.0,8.3063,8.3221,8.2432,8.2511,77600.0
2008-11-12 09:40:00,10.46,10.47,10.37,10.41,193600.0,8.2511,8.259,8.1801,8.2117,193600.0
2008-11-12 09:45:00,10.44,10.49,10.4,10.48,100800.0,8.2354,8.2748,8.2038,8.2669,100800.0
2008-11-12 09:50:00,10.48,10.55,10.48,10.53,81200.0,8.2669,8.3221,8.2669,8.3063,81200.0
2008-11-12 09:55:00,10.53,10.56,10.51,10.51,77200.0,8.3063,8.33,8.2906,8.2906,77200.0
2008-11-12 10:00:00,10.52,10.54,10.5,10.53,164000.0,8.2985,8.3142,8.2827,8.3063,164000.0
2008-11-12 10:05:00,10.53,10.54,10.46,10.47,89600.0,8.3063,8.3142,8.2511,8.259,89600.0
2008-11-12 10:10:00,10.49,10.52,10.48,10.49,93600.0,8.2748,8.2985,8.2669,8.2748,93600.0
2008-11-12 10:15:00,10.5,10.51,10.42,10.44,89600.0,8.2827,8.2906,8.2196,8.2354,89600.0
2008-11-12 10:20:00,10.44,10.45,10.39,10.45,127600.0,8.2354,8.2432,8.1959,8.2432,127600.0
2008-11-12 10:25:00,10.44,10.46,10.4,10.41,69200.0,8.2354,8.2511,8.2038,8.2117,69200.0
2008-11-12 10:30:00,10.4,10.42,10.33,10.34,94800.0,8.2038,8.2196,8.1486,8.1565,94800.0
2008-11-12 10:35:00,10.35,10.38,10.34,10.37,91200.0,8.1644,8.188,8.1565,8.1801,91200.0
2008-11-12 10:40:00,10.38,10.38,10.33,10.35,198800.0,8.188,8.188,8.1486,8.1644,198800.0
2008-11-12 10:45:00,10.35,10.37,10.34,10.36,142800.0,8.1644,8.1801,8.1565,8.1722,142800.0
2008-11-12 10:50:00,10.37,10.42,10.36,10.37,123200.0,8.1801,8.2196,8.1722,8.1801,123200.0
2008-11-12 10:55:00,10.37,10.4,10.37,10.39,94400.0,8.1801,8.2038,8.1801,8.1959,94400.0
2008-11-12 11:00:00,10.39,10.4,10.36,10.36,142800.0,8.1959,8.2038,8.1722,8.1722,142800.0
2008-11-12 11:05:00,10.37,10.38,10.35,10.37,86800.0,8.1801,8.188,8.1644,8.1801,86800.0
2008-11-12 11:10:00,10.38,10.39,10.35,10.39,112800.0,8.188,8.1959,8.1644,8.1959,112800.0
2008-11-12 11:15:00,10.4,10.44,10.39,10.43,77600.0,8.2038,8.2354,8.1959,8.2275,77600.0
2008-11-12 11:20:00,10.43,10.48,10.42,10.48,35600.0,8.2275,8.2669,8.2196,8.2669,35600.0
2008-11-12 11:25:00,10.47,10.49,10.45,10.47,119600.0,8.259,8.2748,8.2432,8.259,119600.0
2008-11-12 11:30:00,10.47,10.48,10.44,10.44,43600.0,8.259,8.2669,8.2354,8.2354,43600.0
2008-11-12 11:35:00,10.44,10.45,10.42,10.43,75600.0,8.2354,8.2432,8.2196,8.2275,75600.0
2008-11-12 11:40:00,10.43,10.43,10.39,10.39,32000.0,8.2275,8.2275,8.1959,8.1959,32000.0
2008-11-12 11:45:00,10.39,10.39,10.32,10.33,108000.0,8.1959,8.1959,8.1407,8.1486,108000.0
2008-11-12 11:50:00,10.34,10.34,10.32,10.33,26400.0,8.1565,8.1565,8.1407,8.1486,26400.0
2008-11-12 11:55:00,10.33,10.37,10.33,10.37,63200.0,8.1486,8.1801,8.1486,8.1801,63200.0
2008-11-12 12:00:00,10.37,10.37,10.35,10.37,57600.0,8.1801,8.1801,8.1644,8.1801,57600.0
2008-11-12 12:05:00,10.36,10.36,10.29,10.3,81600.0,8.1722,8.1722,8.117,8.1249,81600.0
2008-11-12 12:10:00,10.3,10.3,10.25,10.27,85600.0,8.1249,8.1249,8.0855,8.1013,85600.0
2008-11-12 12:15:00,10.26,10.27,10.25,10.26,41600.0,8.0934,8.1013,8.0855,8.0934,41600.0
2008-11-12 12:20:00,10.26,10.3,10.24,10.29,44000.0,8.0934,8.1249,8.0776,8.117,44000.0
2008-11-12 12:25:00,10.29,10.32,10.29,10.31,34800.0,8.117,8.1407,8.117,8.1328,34800.0
2008-11-12 12:30:00,10.32,10.33,10.31,10.32,83200.0,8.1407,8.1486,8.1328,8.1407,83200.0
2008-11-12 12:35:00,10.31,10.36,10.31,10.35,72800.0,8.1328,8.1722,8.1328,8.1644,72800.0
2008-11-12 12:40:00,10.35,10.36,10.32,10.32,91200.0,8.1644,8.1722,8.1407,8.1407,91200.0
2008-11-12 12:45:00,10.32,10.34,10.31,10.32,84400.0,8.1407,8.1565,8.1328,8.1407,84400.0
2008-11-12 12:50:00,10.31,10.32,10.29,10.3,42000.0,8.1328,8.1407,8.117,8.1249,42000.0
2008-11-12 12:55:00,10.3,10.33,10.3,10.33,72800.0,8.1249,8.1486,8.1249,8.1486,72800.0
2008-11-12 13:00:00,10.33,10.35,10.32,10.33,20000.0,8.1486,8.1644,8.1407,8.1486,20000.0
2008-11-12 13:05:00,10.32,10.33,10.31,10.32,62800.0,8.1407,8.1486,8.1328,8.1407,62800.0
2008-11-12 13:10:00,10.31,10.32,10.29,10.29,65200.0,8.1328,8.1407,8.117,8.117,65200.0
2008-11-12 13:15:00,10.29,10.3,10.27,10.3,80800.0,8.117,8.1249,8.1013,8.1249,80800.0
2008-11-12 13:20:00,10.3,10.31,10.28,10.3,34800.0,8.1249,8.1328,8.1091,8.1249,34800.0
2008-11-12 13:25:00,10.3,10.31,10.29,10.31,32400.0,8.1249,8.1328,8.117,8.1328,32400.0
2008-11-12 13:30:00,10.31,10.31,10.27,10.28,91600.0,8.1328,8.1328,8.1013,8.1091,91600.0
2008-11-12 13:35:00,10.27,10.31,10.27,10.31,52000.0,8.1013,8.1328,8.1013,8.1328,52000.0
2008-11-12 13:40:00,10.3,10.34,10.3,10.34,35200.0,8.1249,8.1565,8.1249,8.1565,35200.0
2008-11-12 13:45:00,10.33,10.33,10.3,10.31,46800.0,8.1486,8.1486,8.1249,8.1328,46800.0
2008-11-12 13:50:00,10.31,10.31,10.26,10.26,51600.0,8.1328,8.1328,8.0934,8.0934,51600.0
2008-11-12 13:55:00,10.25,10.25,10.24,10.25,103200.0,8.0855,8.0855,8.0776,8.0855,103200.0
2008-11-12 14:00:00,10.25,10.26,10.2,10.2,148000.0,8.0855,8.0934,8.046,8.046,148000.0
2008-11-12 14:05:00,10.2,10.2,10.18,10.18,130000.0,8.046,8.046,8.0303,8.0303,130000.0
2008-11-12 14:10:00,10.18,10.2,10.17,10.18,118000.0,8.0303,8.046,8.0224,8.0303,118000.0
2008-11-12 14:15:00,10.18,10.22,10.18,10.22,97600.0,8.0303,8.0618,8.0303,8.0618,97600.0
2008-11-12 14:20:00,10.21,10.24,10.21,10.23,42400.0,8.0539,8.0776,8.0539,8.0697,42400.0
2008-11-12 14:25:00,10.23,10.24,10.22,10.23,72400.0,8.0697,8.0776,8.0618,8.0697,72400.0
2008-11-12 14:30:00,10.22,10.26,10.22,10.24,115600.0,8.0618,8.0934,8.0618,8.0776,115600.0
2008-11-12 14:35:00,10.23,10.25,10.21,10.21,59600.0,8.0697,8.0855,8.0539,8.0539,59600.0
2008-11-12 14:40:00,10.21,10.22,10.18,10.22,50800.0,8.0539,8.0618,8.0303,8.0618,50800.0
2008-11-12 14:45:00,10.22,10.24,10.19,10.19,75200.0,8.0618,8.0776,8.0381,8.0381,75200.0
2008-11-12 14:50:00,10.19,10.19,10.14,10.16,150800.0,8.0381,8.0381,7.9987,8.0145,150800.0
2008-11-12 14:55:00,10.16,10.17,10.13,10.14,54800.0,8.0145,8.0224,7.9908,7.9987,54800.0
2008-11-12 15:00:00,10.13,10.13,10.11,10.12,112800.0,7.9908,7.9908,7.975,7.9829,112800.0
2008-11-12 15:05:00,10.12,10.15,10.11,10.13,134000.0,7.9829,8.0066,7.975,7.9908,134000.0
2008-11-12 15:10:00,10.14,10.16,10.14,10.15,168800.0,7.9987,8.0145,7.9987,8.0066,168800.0
2008-11-12 15:15:00,10.15,10.17,10.13,10.16,143200.0,8.0066,8.0224,7.9908,8.0145,143200.0
2008-11-12 15:20:00,10.17,10.17,10.12,10.13,597200.0,8.0224,8.0224,7.9829,7.9908,597200.0
2008-11-12 15:25:00,10.13,10.14,10.11,10.13,124400.0,7.9908,7.9987,7.975,7.9908,124400.0
2008-11-12 15:30:00,10.13,10.15,10.12,10.13,180400.0,7.9908,8.0066,7.9829,7.9908,180400.0
2008-11-12 15:35:00,10.13,10.15,10.11,10.13,314400.0,7.9908,8.0066,7.975,7.9908,314400.0
2008-11-12 15:40:00,10.12,10.18,10.09,10.18,356400.0,7.9829,8.0303,7.9593,8.0303,356400.0
2008-11-12 15:45:00,10.19,10.2,10.14,10.14,364000.0,8.0381,8.046,7.9987,7.9987,364000.0
2008-11-12 15:50:00,10.14,10.14,10.08,10.09,336800.0,7.9987,7.9987,7.9514,7.9593,336800.0
2008-11-12 15:55:00,10.08,10.09,10.04,10.05,339600.0,7.9514,7.9593,7.9198,7.9277,339600.0
2008-11-12 16:00:00,10.06,10.08,10.04,10.08,36000.0,7.9356,7.9514,7.9198,7.9514,36000.0
2008-11-12 16:05:00,10.08,10.08,10.08,10.08,0.0,7.9514,7.9514,7.9514,7.9514,0.0
2008-11-12 16:10:00,10.08,10.08,10.08,10.08,0.0,7.9514,7.9514,7.9514,7.9514,0.0
2008-11-13 09:30:00,10.14,10.21,10.09,10.15,128400.0,7.9987,8.0539,7.9593,8.0066,128400.0
2008-11-13 09:35:00,10.16,10.16,10.08,10.09,66400.0,8.0145,8.0145,7.9514,7.9593,66400.0
2008-11-13 09:40:00,10.08,10.09,10.05,10.05,79600.0,7.9514,7.9593,7.9277,7.9277,79600.0
2008-11-13 09:45:00,10.05,10.06,9.96,9.96,127600.0,7.9277,7.9356,7.8567,7.8567,127600.0
2008-11-13 09:50:00,9.97,9.99,9.96,9.97,152800.0,7.8646,7.8804,7.8567,7.8646,152800.0
2008-11-13 09:55:00,9.97,9.99,9.9,9.93,135600.0,7.8646,7.8804,7.8094,7.8331,135600.0
2008-11-13 10:00:00,9.93,10.01,9.92,10.0,166800.0,7.8331,7.8962,7.8252,7.8883,166800.0
2008-11-13 10:05:00,10.01,10.01,9.96,9.97,108400.0,7.8962,7.8962,7.8567,7.8646,108400.0
2008-11-13 10:10:00,9.97,10.07,9.97,10.05,82400.0,7.8646,7.9435,7.8646,7.9277,82400.0
2008-11-13 10:15:00,10.05,10.15,10.05,10.13,91200.0,7.9277,8.0066,7.9277,7.9908,91200.0
2008-11-13 10:20:00,10.13,10.21,10.12,10.16,90400.0,7.9908,8.0539,7.9829,8.0145,90400.0
2008-11-13 10:25:00,10.17,10.19,10.15,10.17,166400.0,8.0224,8.0381,8.0066,8.0224,166400.0
2008-11-13 10:30:00,10.17,10.19,10.15,10.15,179200.0,8.0224,8.0381,8.0066,8.0066,179200.0
2008-11-13 10:35:00,10.15,10.17,10.13,10.17,106400.0,8.0066,8.0224,7.9908,8.0224,106400.0
2008-11-13 10:40:00,10.17,10.18,10.11,10.11,149600.0,8.0224,8.0303,7.975,7.975,149600.0
2008-11-13 10:45:00,10.11,10.11,10.05,10.06,220800.0,7.975,7.975,7.9277,7.9356,220800.0
2008-11-13 10:50:00,10.06,10.11,10.06,10.11,366800.0,7.9356,7.975,7.9356,7.975,366800.0
2008-11-13 10:55:00,10.11,10.12,10.07,10.1,97200.0,7.975,7.9829,7.9435,7.9672,97200.0
2008-11-13 11:00:00,10.08,10.13,10.07,10.12,97200.0,7.9514,7.9908,7.9435,7.9829,97200.0
2008-11-13 11:05:00,10.12,10.12,10.01,10.03,180800.0,7.9829,7.9829,7.8962,7.9119,180800.0
2008-11-13 11:10:00,10.02,10.06,10.02,10.06,124000.0,7.904,7.9356,7.904,7.9356,124000.0
2008-11-13 11:15:00,10.06,10.06,10.0,10.01,342400.0,7.9356,7.9356,7.8883,7.8962,342400.0
2008-11-13 11:20:00,10.0,10.01,9.97,9.99,196800.0,7.8883,7.8962,7.8646,7.8804,196800.0
2008-11-13 11:25:00,10.01,10.05,9.99,10.03,136000.0,7.8962,7.9277,7.8804,7.9119,136000.0
2008-11-13 11:30:00,10.05,10.05,10.02,10.02,88400.0,7.9277,7.9277,7.904,7.904,88400.0
2008-11-13 11:35:00,10.02,10.05,10.0,10.0,137200.0,7.904,7.9277,7.8883,7.8883,137200.0
2008-11-13 11:40:00,10.01,10.06,10.0,10.04,121200.0,7.8962,7.9356,7.8883,7.9198,121200.0
2008-11-13 11:45:00,10.03,10.08,10.03,10.05,225600.0,7.9119,7.9514,7.9119,7.9277,225600.0
2008-11-13 11:50:00,10.04,10.07,10.02,10.03,203600.0,7.9198,7.9435,7.904,7.9119,203600.0
2008-11-13 11:55:00,10.03,10.04,10.01,10.01,230800.0,7.9119,7.9198,7.8962,7.8962,230800.0
2008-11-13 12:00:00,10.01,10.05,10.01,10.02,116400.0,7.8962,7.9277,7.8962,7.904,116400.0
2008-11-13 12:05:00,10.02,10.04,10.01,10.02,135600.0,7.904,7.9198,7.8962,7.904,135600.0
2008-11-13 12:10:00,10.02,10.02,9.96,9.96,89600.0,7.904,7.904,7.8567,7.8567,89600.0
2008-11-13 12:15:00,9.95,9.95,9.94,9.94,98000.0,7.8488,7.8488,7.8409,7.8409,98000.0
2008-11-13 12:20:00,9.95,9.95,9.9,9.9,208400.0,7.8488,7.8488,7.8094,7.8094,208400.0
2008-11-13 12:25:00,9.9,9.9,9.86,9.87,87600.0,7.8094,7.8094,7.7778,7.7857,87600.0
2008-11-13 12:30:00,9.87,9.88,9.85,9.85,94800.0,7.7857,7.7936,7.7699,7.7699,94800.0
2008-11-13 12:35:00,9.86,9.87,9.85,9.87,47600.0,7.7778,7.7857,7.7699,7.7857,47600.0
2008-11-13 12:40:00,9.87,9.88,9.84,9.84,60400.0,7.7857,7.7936,7.7621,7.7621,60400.0
2008-11-13 12:45:00,9.85,9.86,9.81,9.81,129600.0,7.7699,7.7778,7.7384,7.7384,129600.0
2008-11-13 12:50:00,9.81,9.81,9.72,9.74,146400.0,7.7384,7.7384,7.6674,7.6832,146400.0
2008-11-13 12:55:00,9.74,9.74,9.59,9.59,181600.0,7.6832,7.6832,7.5649,7.5649,181600.0
2008-11-13 13:00:00,9.58,9.63,9.58,9.6,83600.0,7.557,7.5964,7.557,7.5727,83600.0
2008-11-13 13:05:00,9.6,9.71,9.6,9.71,89200.0,7.5727,7.6595,7.5727,7.6595,89200.0
2008-11-13 13:10:00,9.71,9.77,9.7,9.77,264800.0,7.6595,7.7068,7.6516,7.7068,264800.0
2008-11-13 13:15:00,9.75,9.9,9.75,9.88,481600.0,7.6911,7.8094,7.6911,7.7936,481600.0
2008-11-13 13:20:00,9.88,9.89,9.8,9.8,260000.0,7.7936,7.8015,7.7305,7.7305,260000.0
2008-11-13 13:25:00,9.8,9.9,9.78,9.9,345200.0,7.7305,7.8094,7.7147,7.8094,345200.0
2008-11-13 13:30:00,9.9,9.95,9.88,9.89,212000.0,7.8094,7.8488,7.7936,7.8015,212000.0
2008-11-13 13:35:00,9.89,9.99,9.87,9.97,262800.0,7.8015,7.8804,7.7857,7.8646,262800.0
2008-11-13 13:40:00,9.97,10.05,9.95,10.05,228400.0,7.8646,7.9277,7.8488,7.9277,228400.0
2008-11-13 13:45:00,10.05,10.11,9.99,10.0,151600.0,7.9277,7.975,7.8804,7.8883,151600.0
2008-11-13 13:50:00,9.99,10.19,9.99,10.13,173600.0,7.8804,8.0381,7.8804,7.9908,173600.0
2008-11-13 13:55:00,10.13,10.13,9.97,9.99,403200.0,7.9908,7.9908,7.8646,7.8804,403200.0
2008-11-13 14:00:00,9.99,10.06,9.98,10.02,263200.0,7.8804,7.9356,7.8725,7.904,263200.0
2008-11-13 14:05:00,10.01,10.07,9.99,10.05,206800.0,7.8962,7.9435,7.8804,7.9277,206800.0
2008-11-13 14:10:00,10.05,10.11,10.04,10.06,191600.0,7.9277,7.975,7.9198,7.9356,191600.0
2008-11-13 14:15:00,10.06,10.14,10.06,10.07,208000.0,7.9356,7.9987,7.9356,7.9435,208000.0
2008-11-13 14:20:00,10.07,10.21,10.07,10.21,258800.0,7.9435,8.0539,7.9435,8.0539,258800.0
2008-11-13 14:25:00,10.18,10.36,10.17,10.33,308000.0,8.0303,8.1722,8.0224,8.1486,308000.0
2008-11-13 14:30:00,10.33,10.36,10.22,10.22,240800.0,8.1486,8.1722,8.0618,8.0618,240800.0
2008-11-13 14:35:00,10.21,10.42,10.21,10.42,243600.0,8.0539,8.2196,8.0539,8.2196,243600.0
2008-11-13 14:40:00,10.42,10.43,10.34,10.41,225600.0,8.2196,8.2275,8.1565,8.2117,225600.0
2008-11-13 14:45:00,10.41,10.51,10.41,10.43,158800.0,8.2117,8.2906,8.2117,8.2275,158800.0
2008-11-13 14:50:00,10.44,10.49,10.38,10.39,262800.0,8.2354,8.2748,8.188,8.1959,262800.0
2008-11-13 14:55:00,10.37,10.46,10.37,10.39,222000.0,8.1801,8.2511,8.1801,8.1959,222000.0
2008-11-13 15:00:00,10.39,10.44,10.34,10.34,208400.0,8.1959,8.2354,8.1565,8.1565,208400.0
2008-11-13 15:05:00,10.33,10.36,10.18,10.21,290400.0,8.1486,8.1722,8.0303,8.0539,290400.0
2008-11-13 15:10:00,10.21,10.38,10.21,10.35,362800.0,8.0539,8.188,8.0539,8.1644,362800.0
2008-11-13 15:15:00,10.35,10.42,10.31,10.4,344800.0,8.1644,8.2196,8.1328,8.2038,344800.0
2008-11-13 15:20:00,10.4,10.46,10.37,10.46,331200.0,8.2038,8.2511,8.1801,8.2511,331200.0
2008-11-13 15:25:00,10.45,10.52,10.44,10.5,332800.0,8.2432,8.2985,8.2354,8.2827,332800.0
2008-11-13 15:30:00,10.51,10.6,10.46,10.58,292400.0,8.2906,8.3616,8.2511,8.3458,292400.0
2008-11-13 15:35:00,10.58,10.59,10.53,10.53,390000.0,8.3458,8.3537,8.3063,8.3063,390000.0
2008-11-13 15:40:00,10.54,10.59,10.53,10.57,426000.0,8.3142,8.3537,8.3063,8.3379,426000.0
2008-11-13 15:45:00,10.59,10.61,10.56,10.56,272000.0,8.3537,8.3695,8.33,8.33,272000.0
2008-11-13 15:50:00,10.55,10.69,10.55,10.69,152000.0,8.3221,8.4326,8.3221,8.4326,152000.0
2008-11-13 15:55:00,10.69,10.89,10.69,10.87,244400.0,8.4326,8.5903,8.4326,8.5745,244400.0
2008-11-14 09:30:00,10.63,10.69,10.61,10.68,95600.0,8.3852,8.4326,8.3695,8.4247,95600.0
2008-11-14 09:35:00,10.69,10.69,10.6,10.63,170000.0,8.4326,8.4326,8.3616,8.3852,170000.0
2008-11-14 09:40:00,10.63,10.73,10.63,10.72,171600.0,8.3852,8.4641,8.3852,8.4562,171600.0
2008-11-14 09:45:00,10.72,10.74,10.65,10.65,77600.0,8.4562,8.472,8.401,8.401,77600.0
2008-11-14 09:50:00,10.66,10.71,10.65,10.68,95200.0,8.4089,8.4483,8.401,8.4247,95200.0
2008-11-14 09:55:00,10.68,10.78,10.68,10.72,161200.0,8.4247,8.5036,8.4247,8.4562,161200.0
2008-11-14 10:00:00,10.72,10.75,10.67,10.67,61200.0,8.4562,8.4799,8.4168,8.4168,61200.0
2008-11-14 10:05:00,10.67,10.67,10.54,10.58,120400.0,8.4168,8.4168,8.3142,8.3458,120400.0
2008-11-14 10:10:00,10.57,10.62,10.55,10.56,108800.0,8.3379,8.3773,8.3221,8.33,108800.0
2008-11-14 10:15:00,10.54,10.6,10.51,10.51,106800.0,8.3142,8.3616,8.2906,8.2906,106800.0
2008-11-14 10:20:00,10.51,10.53,10.46,10.49,178800.0,8.2906,8.3063,8.2511,8.2748,178800.0
2008-11-14 10:25:00,10.49,10.53,10.47,10.52,89200.0,8.2748,8.3063,8.259,8.2985,89200.0
2008-11-14 10:30:00,10.51,10.52,10.46,10.47,128000.0,8.2906,8.2985,8.2511,8.259,128000.0
2008-11-14 10:35:00,10.47,10.5,10.4,10.41,219600.0,8.259,8.2827,8.2038,8.2117,219600.0
2008-11-14 10:40:00,10.41,10.43,10.37,10.42,227600.0,8.2117,8.2275,8.1801,8.2196,227600.0
2008-11-14 10:45:00,10.42,10.47,10.39,10.47,199200.0,8.2196,8.259,8.1959,8.259,199200.0
2008-11-14 10:50:00,10.48,10.5,10.44,10.46,103200.0,8.2669,8.2827,8.2354,8.2511,103200.0
2008-11-14 10:55:00,10.46,10.47,10.44,10.45,51200.0,8.2511,8.259,8.2354,8.2432,51200.0
2008-11-14 11:00:00,10.44,10.46,10.37,10.39,96400.0,8.2354,8.2511,8.1801,8.1959,96400.0
2008-11-14 11:05:00,10.37,10.44,10.37,10.42,73600.0,8.1801,8.2354,8.1801,8.2196,73600.0
2008-11-14 11:10:00,10.42,10.46,10.39,10.46,85200.0,8.2196,8.2511,8.1959,8.2511,85200.0
2008-11-14 11:15:00,10.46,10.49,10.46,10.48,53200.0,8.2511,8.2748,8.2511,8.2669,53200.0
2008-11-14 11:20:00,10.49,10.49,10.44,10.46,100800.0,8.2748,8.2748,8.2354,8.2511,100800.0
2008-11-14 11:25:00,10.45,10.49,10.43,10.43,92800.0,8.2432,8.2748,8.2275,8.2275,92800.0
2008-11-14 11:30:00,10.41,10.42,10.38,10.39,63200.0,8.2117,8.2196,8.188,8.1959,63200.0
2008-11-14 11:35:00,10.4,10.41,10.36,10.37,138000.0,8.2038,8.2117,8.1722,8.1801,138000.0
2008-11-14 11:40:00,10.38,10.38,10.33,10.35,59600.0,8.188,8.188,8.1486,8.1644,59600.0
2008-11-14 11:45:00,10.35,10.4,10.34,10.39,71600.0,8.1644,8.2038,8.1565,8.1959,71600.0
2008-11-14 11:50:00,10.4,10.42,10.37,10.37,110000.0,8.2038,8.2196,8.1801,8.1801,110000.0
2008-11-14 11:55:00,10.37,10.38,10.33,10.33,82400.0,8.1801,8.188,8.1486,8.1486,82400.0
2008-11-14 12:00:00,10.34,10.34,10.26,10.26,122800.0,8.1565,8.1565,8.0934,8.0934,122800.0
2008-11-14 12:05:00,10.27,10.29,10.25,10.29,56400.0,8.1013,8.117,8.0855,8.117,56400.0
2008-11-14 12:10:00,10.29,10.32,10.27,10.32,57600.0,8.117,8.1407,8.1013,8.1407,57600.0
2008-11-14 12:15:00,10.33,10.33,10.26,10.27,57600.0,8.1486,8.1486,8.0934,8.1013,57600.0
2008-11-14 12:20:00,10.28,10.33,10.28,10.32,83600.0,8.1091,8.1486,8.1091,8.1407,83600.0
2008-11-14 12:25:00,10.31,10.35,10.31,10.35,78800.0,8.1328,8.1644,8.1328,8.1644,78800.0
2008-11-14 12:30:00,10.34,10.34,10.3,10.3,116800.0,8.1565,8.1565,8.1249,8.1249,116800.0
2008-11-14 12:35:00,10.3,10.38,10.3,10.38,69200.0,8.1249,8.188,8.1249,8.188,69200.0
2008-11-14 12:40:00,10.4,10.42,10.38,10.38,142400.0,8.2038,8.2196,8.188,8.188,142400.0
2008-11-14 12:45:00,10.38,10.41,10.34,10.35,92400.0,8.188,8.2117,8.1565,8.1644,92400.0
2008-11-14 12:50:00,10.34,10.37,10.34,10.34,107200.0,8.1565,8.1801,8.1565,8.1565,107200.0
2008-11-14 12:55:00,10.34,10.4,10.34,10.37,77600.0,8.1565,8.2038,8.1565,8.1801,77600.0
2008-11-14 13:00:00,10.37,10.37,10.33,10.33,53200.0,8.1801,8.1801,8.1486,8.1486,53200.0
2008-11-14 13:05:00,10.32,10.33,10.3,10.31,39600.0,8.1407,8.1486,8.1249,8.1328,39600.0
2008-11-14 13:10:00,10.31,10.31,10.26,10.26,58000.0,8.1328,8.1328,8.0934,8.0934,58000.0
2008-11-14 13:15:00,10.25,10.31,10.24,10.3,64000.0,8.0855,8.1328,8.0776,8.1249,64000.0
2008-11-14 13:20:00,10.3,10.33,10.28,10.32,82000.0,8.1249,8.1486,8.1091,8.1407,82000.0
2008-11-14 13:25:00,10.34,10.42,10.34,10.42,117200.0,8.1565,8.2196,8.1565,8.2196,117200.0
2008-11-14 13:30:00,10.42,10.45,10.39,10.39,122000.0,8.2196,8.2432,8.1959,8.1959,122000.0
2008-11-14 13:35:00,10.38,10.4,10.35,10.36,85200.0,8.188,8.2038,8.1644,8.1722,85200.0
2008-11-14 13:40:00,10.37,10.4,10.33,10.34,89200.0,8.1801,8.2038,8.1486,8.1565,89200.0
2008-11-14 13:45:00,10.33,10.34,10.29,10.34,93200.0,8.1486,8.1565,8.117,8.1565,93200.0
2008-11-14 13:50:00,10.34,10.39,10.34,10.35,70000.0,8.1565,8.1959,8.1565,8.1644,70000.0
2008-11-14 13:55:00,10.35,10.4,10.34,10.34,107200.0,8.1644,8.2038,8.1565,8.1565,107200.0
2008-11-14 14:00:00,10.33,10.4,10.32,10.4,83600.0,8.1486,8.2038,8.1407,8.2038,83600.0
2008-11-14 14:05:00,10.41,10.47,10.4,10.44,265200.0,8.2117,8.259,8.2038,8.2354,265200.0
2008-11-14 14:10:00,10.45,10.45,10.4,10.45,164400.0,8.2432,8.2432,8.2038,8.2432,164400.0
2008-11-14 14:15:00,10.45,10.56,10.45,10.56,56400.0,8.2432,8.33,8.2432,8.33,56400.0
2008-11-14 14:20:00,10.56,10.56,10.47,10.49,111200.0,8.33,8.33,8.259,8.2748,111200.0
2008-11-14 14:25:00,10.5,10.54,10.45,10.47,128800.0,8.2827,8.3142,8.2432,8.259,128800.0
2008-11-14 14:30:00,10.47,10.49,10.4,10.43,57600.0,8.259,8.2748,8.2038,8.2275,57600.0
2008-11-14 14:35:00,10.42,10.53,10.42,10.48,152400.0,8.2196,8.3063,8.2196,8.2669,152400.0
2008-11-14 14:40:00,10.48,10.61,10.48,10.58,184400.0,8.2669,8.3695,8.2669,8.3458,184400.0
2008-11-14 14:45:00,10.59,10.59,10.5,10.51,143600.0,8.3537,8.3537,8.2827,8.2906,143600.0
2008-11-14 14:50:00,10.51,10.57,10.49,10.54,94000.0,8.2906,8.3379,8.2748,8.3142,94000.0
2008-11-14 14:55:00,10.54,10.67,10.54,10.67,292800.0,8.3142,8.4168,8.3142,8.4168,292800.0
2008-11-14 15:00:00,10.67,10.7,10.55,10.57,123600.0,8.4168,8.4404,8.3221,8.3379,123600.0
2008-11-14 15:05:00,10.56,10.62,10.53,10.62,169200.0,8.33,8.3773,8.3063,8.3773,169200.0
2008-11-14 15:10:00,10.62,10.62,10.54,10.58,254400.0,8.3773,8.3773,8.3142,8.3458,254400.0
2008-11-14 15:15:00,10.58,10.61,10.47,10.49,296000.0,8.3458,8.3695,8.259,8.2748,296000.0
2008-11-14 15:20:00,10.49,10.57,10.49,10.56,98800.0,8.2748,8.3379,8.2748,8.33,98800.0
2008-11-14 15:25:00,10.55,10.56,10.43,10.47,131600.0,8.3221,8.33,8.2275,8.259,131600.0
2008-11-14 15:30:00,10.47,10.48,10.31,10.34,201200.0,8.259,8.2669,8.1328,8.1565,201200.0
2008-11-14 15:35:00,10.35,10.4,10.34,10.4,146000.0,8.1644,8.2038,8.1565,8.2038,146000.0
2008-11-14 15:40:00,10.4,10.4,10.29,10.35,148400.0,8.2038,8.2038,8.117,8.1644,148400.0
2008-11-14 15:45:00,10.35,10.39,10.34,10.36,112800.0,8.1644,8.1959,8.1565,8.1722,112800.0
2008-11-14 15:50:00,10.35,10.37,10.25,10.26,188800.0,8.1644,8.1801,8.0855,8.0934,188800.0
2008-11-14 15:55:00,10.25,10.25,10.09,10.12,454000.0,8.0855,8.0855,7.9593,7.9829,454000.0
2008-11-17 09:30:00,10.07,10.15,10.06,10.06,63600.0,7.9435,8.0066,7.9356,7.9356,63600.0
2008-11-17 09:35:00,10.06,10.15,10.05,10.09,166800.0,7.9356,8.0066,7.9277,7.9593,166800.0
2008-11-17 09:40:00,10.1,10.13,10.06,10.13,185200.0,7.9672,7.9908,7.9356,7.9908,185200.0
2008-11-17 09:45:00,10.12,10.13,10.06,10.12,186400.0,7.9829,7.9908,7.9356,7.9829,186400.0
2008-11-17 09:50:00,10.11,10.2,10.1,10.15,85600.0,7.975,8.046,7.9672,8.0066,85600.0
2008-11-17 09:55:00,10.15,10.2,10.14,10.17,34800.0,8.0066,8.046,7.9987,8.0224,34800.0
2008-11-17 10:00:00,10.15,10.15,10.06,10.07,86400.0,8.0066,8.0066,7.9356,7.9435,86400.0
2008-11-17 10:05:00,10.08,10.1,10.06,10.09,85600.0,7.9514,7.9672,7.9356,7.9593,85600.0
2008-11-17 10:10:00,10.09,10.09,10.03,10.04,98400.0,7.9593,7.9593,7.9119,7.9198,98400.0
2008-11-17 10:15:00,10.04,10.05,9.98,9.99,57600.0,7.9198,7.9277,7.8725,7.8804,57600.0
2008-11-17 10:20:00,9.99,10.01,9.96,9.99,65200.0,7.8804,7.8962,7.8567,7.8804,65200.0
2008-11-17 10:25:00,9.99,10.01,9.97,10.01,72800.0,7.8804,7.8962,7.8646,7.8962,72800.0
2008-11-17 10:30:00,10.0,10.06,9.97,10.06,112000.0,7.8883,7.9356,7.8646,7.9356,112000.0
2008-11-17 10:35:00,10.06,10.08,10.04,10.06,63200.0,7.9356,7.9514,7.9198,7.9356,63200.0
2008-11-17 10:40:00,10.06,10.06,10.01,10.03,53600.0,7.9356,7.9356,7.8962,7.9119,53600.0
2008-11-17 10:45:00,10.03,10.03,9.98,10.0,94400.0,7.9119,7.9119,7.8725,7.8883,94400.0
2008-11-17 10:50:00,10.0,10.03,9.99,10.01,70800.0,7.8883,7.9119,7.8804,7.8962,70800.0
2008-11-17 10:55:00,10.01,10.03,9.99,10.0,196000.0,7.8962,7.9119,7.8804,7.8883,196000.0
2008-11-17 11:00:00,10.0,10.08,10.0,10.08,58400.0,7.8883,7.9514,7.8883,7.9514,58400.0
2008-11-17 11:05:00,10.08,10.13,10.08,10.1,44400.0,7.9514,7.9908,7.9514,7.9672,44400.0
2008-11-17 11:10:00,10.1,10.13,10.09,10.09,40800.0,7.9672,7.9908,7.9593,7.9593,40800.0
2008-11-17 11:15:00,10.09,10.09,10.06,10.06,36400.0,7.9593,7.9593,7.9356,7.9356,36400.0
2008-11-17 11:20:00,10.06,10.08,10.06,10.06,95600.0,7.9356,7.9514,7.9356,7.9356,95600.0
2008-11-17 11:25:00,10.06,10.07,10.05,10.06,31600.0,7.9356,7.9435,7.9277,7.9356,31600.0
2008-11-17 11:30:00,10.06,10.1,10.05,10.1,106800.0,7.9356,7.9672,7.9277,7.9672,106800.0
2008-11-17 11:35:00,10.09,10.11,10.06,10.1,40800.0,7.9593,7.975,7.9356,7.9672,40800.0
2008-11-17 11:40:00,10.11,10.11,10.03,10.06,83200.0,7.975,7.975,7.9119,7.9356,83200.0
2008-11-17 11:45:00,10.06,10.16,10.05,10.15,43200.0,7.9356,8.0145,7.9277,8.0066,43200.0
2008-11-17 11:50:00,10.15,10.21,10.14,10.2,102400.0,8.0066,8.0539,7.9987,8.046,102400.0
2008-11-17 11:55:00,10.21,10.23,10.18,10.21,58800.0,8.0539,8.0697,8.0303,8.0539,58800.0
2008-11-17 12:00:00,10.21,10.24,10.19,10.2,68000.0,8.0539,8.0776,8.0381,8.046,68000.0
2008-11-17 12:05:00,10.2,10.24,10.18,10.23,66400.0,8.046,8.0776,8.0303,8.0697,66400.0
2008-11-17 12:10:00,10.24,10.26,10.21,10.22,62800.0,8.0776,8.0934,8.0539,8.0618,62800.0
2008-11-17 12:15:00,10.24,10.27,10.23,10.26,69200.0,8.0776,8.1013,8.0697,8.0934,69200.0
2008-11-17 12:20:00,10.26,10.28,10.24,10.26,47600.0,8.0934,8.1091,8.0776,8.0934,47600.0
2008-11-17 12:25:00,10.26,10.26,10.21,10.25,154400.0,8.0934,8.0934,8.0539,8.0855,154400.0
2008-11-17 12:30:00,10.26,10.29,10.26,10.28,131200.0,8.0934,8.117,8.0934,8.1091,131200.0
2008-11-17 12:35:00,10.28,10.28,10.18,10.2,75600.0,8.1091,8.1091,8.0303,8.046,75600.0
2008-11-17 12:40:00,10.2,10.23,10.19,10.23,86400.0,8.046,8.0697,8.0381,8.0697,86400.0
2008-11-17 12:45:00,10.23,10.31,10.22,10.3,100000.0,8.0697,8.1328,8.0618,8.1249,100000.0
2008-11-17 12:50:00,10.3,10.31,10.28,10.28,99200.0,8.1249,8.1328,8.1091,8.1091,99200.0
2008-11-17 12:55:00,10.28,10.28,10.22,10.22,49200.0,8.1091,8.1091,8.0618,8.0618,49200.0
2008-11-17 13:00:00,10.21,10.22,10.17,10.17,64800.0,8.0539,8.0618,8.0224,8.0224,64800.0
2008-11-17 13:05:00,10.18,10.2,10.15,10.19,73200.0,8.0303,8.046,8.0066,8.0381,73200.0
2008-11-17 13:10:00,10.19,10.2,10.17,10.2,65600.0,8.0381,8.046,8.0224,8.046,65600.0
2008-11-17 13:15:00,10.19,10.2,10.15,10.16,48800.0,8.0381,8.046,8.0066,8.0145,48800.0
2008-11-17 13:20:00,10.17,10.17,10.15,10.15,58000.0,8.0224,8.0224,8.0066,8.0066,58000.0
2008-11-17 13:25:00,10.15,10.22,10.15,10.22,120000.0,8.0066,8.0618,8.0066,8.0618,120000.0
2008-11-17 13:30:00,10.22,10.24,10.17,10.17,116000.0,8.0618,8.0776,8.0224,8.0224,116000.0
2008-11-17 13:35:00,10.16,10.16,10.12,10.15,209600.0,8.0145,8.0145,7.9829,8.0066,209600.0
2008-11-17 13:40:00,10.15,10.15,10.12,10.13,44400.0,8.0066,8.0066,7.9829,7.9908,44400.0
2008-11-17 13:45:00,10.13,10.17,10.13,10.15,62000.0,7.9908,8.0224,7.9908,8.0066,62000.0
2008-11-17 13:50:00,10.15,10.22,10.14,10.2,118400.0,8.0066,8.0618,7.9987,8.046,118400.0
2008-11-17 13:55:00,10.2,10.21,10.18,10.19,97200.0,8.046,8.0539,8.0303,8.0381,97200.0
2008-11-17 14:00:00,10.19,10.2,10.11,10.13,100000.0,8.0381,8.046,7.975,7.9908,100000.0
2008-11-17 14:05:00,10.12,10.21,10.1,10.2,71200.0,7.9829,8.0539,7.9672,8.046,71200.0
2008-11-17 14:10:00,10.2,10.24,10.15,10.2,69200.0,8.046,8.0776,8.0066,8.046,69200.0
2008-11-17 14:15:00,10.2,10.22,10.16,10.18,58800.0,8.046,8.0618,8.0145,8.0303,58800.0
2008-11-17 14:20:00,10.18,10.23,10.15,10.16,100400.0,8.0303,8.0697,8.0066,8.0145,100400.0
2008-11-17 14:25:00,10.16,10.16,10.1,10.12,68000.0,8.0145,8.0145,7.9672,7.9829,68000.0
2008-11-17 14:30:00,10.12,10.15,10.09,10.15,67600.0,7.9829,8.0066,7.9593,8.0066,67600.0
2008-11-17 14:35:00,10.14,10.21,10.13,10.2,116000.0,7.9987,8.0539,7.9908,8.046,116000.0
2008-11-17 14:40:00,10.2,10.24,10.18,10.23,62800.0,8.046,8.0776,8.0303,8.0697,62800.0
2008-11-17 14:45:00,10.23,10.23,10.15,10.17,100400.0,8.0697,8.0697,8.0066,8.0224,100400.0
2008-11-17 14:50:00,10.16,10.17,10.14,10.16,62400.0,8.0145,8.0224,7.9987,8.0145,62400.0
2008-11-17 14:55:00,10.17,10.18,10.13,10.13,115600.0,8.0224,8.0303,7.9908,7.9908,115600.0
2008-11-17 15:00:00,10.14,10.21,10.1,10.21,113200.0,7.9987,8.0539,7.9672,8.0539,113200.0
2008-11-17 15:05:00,10.21,10.21,10.15,10.17,93200.0,8.0539,8.0539,8.0066,8.0224,93200.0
2008-11-17 15:10:00,10.15,10.18,10.1,10.18,142400.0,8.0066,8.0303,7.9672,8.0303,142400.0
2008-11-17 15:15:00,10.19,10.2,10.16,10.17,78400.0,8.0381,8.046,8.0145,8.0224,78400.0
2008-11-17 15:20:00,10.17,10.2,10.14,10.17,137600.0,8.0224,8.046,7.9987,8.0224,137600.0
2008-11-17 15:25:00,10.17,10.19,10.14,10.18,328000.0,8.0224,8.0381,7.9987,8.0303,328000.0
2008-11-17 15:30:00,10.17,10.2,10.13,10.14,202400.0,8.0224,8.046,7.9908,7.9987,202400.0
2008-11-17 15:35:00,10.13,10.15,10.08,10.1,89600.0,7.9908,8.0066,7.9514,7.9672,89600.0
2008-11-17 15:40:00,10.11,10.14,10.1,10.13,105200.0,7.975,7.9987,7.9672,7.9908,105200.0
2008-11-17 15:45:00,10.13,10.14,10.09,10.09,96800.0,7.9908,7.9987,7.9593,7.9593,96800.0
2008-11-17 15:50:00,10.1,10.11,10.06,10.07,192800.0,7.9672,7.975,7.9356,7.9435,192800.0
2008-11-17 15:55:00,10.06,10.06,10.01,10.03,232400.0,7.9356,7.9356,7.8962,7.9119,232400.0
2008-11-18 09:30:00,10.04,10.07,9.97,10.02,120800.0,7.9198,7.9435,7.8646,7.904,120800.0
2008-11-18 09:35:00,10.01,10.08,10.01,10.06,103200.0,7.8962,7.9514,7.8962,7.9356,103200.0
2008-11-18 09:40:00,10.07,10.12,10.06,10.06,74000.0,7.9435,7.9829,7.9356,7.9356,74000.0
2008-11-18 09:45:00,10.09,10.12,10.05,10.12,102400.0,7.9593,7.9829,7.9277,7.9829,102400.0
2008-11-18 09:50:00,10.12,10.13,10.02,10.02,266000.0,7.9829,7.9908,7.904,7.904,266000.0
2008-11-18 09:55:00,10.02,10.06,9.99,10.05,115200.0,7.904,7.9356,7.8804,7.9277,115200.0
2008-11-18 10:00:00,10.04,10.05,9.96,9.97,117200.0,7.9198,7.9277,7.8567,7.8646,117200.0
2008-11-18 10:05:00,9.98,9.99,9.95,9.97,116000.0,7.8725,7.8804,7.8488,7.8646,116000.0
2008-11-18 10:10:00,9.96,10.02,9.96,9.99,197200.0,7.8567,7.904,7.8567,7.8804,197200.0
2008-11-18 10:15:00,9.99,10.05,9.99,10.05,90800.0,7.8804,7.9277,7.8804,7.9277,90800.0
2008-11-18 10:20:00,10.06,10.07,10.01,10.01,72400.0,7.9356,7.9435,7.8962,7.8962,72400.0
2008-11-18 10:25:00,10.02,10.1,10.0,10.1,100000.0,7.904,7.9672,7.8883,7.9672,100000.0
2008-11-18 10:30:00,10.1,10.1,10.06,10.06,20000.0,7.9672,7.9672,7.9356,7.9356,20000.0
2008-11-18 10:35:00,10.06,10.06,10.02,10.06,42400.0,7.9356,7.9356,7.904,7.9356,42400.0
2008-11-18 10:40:00,10.05,10.08,10.03,10.03,71600.0,7.9277,7.9514,7.9119,7.9119,71600.0
2008-11-18 10:45:00,10.03,10.05,9.99,10.01,69200.0,7.9119,7.9277,7.8804,7.8962,69200.0
2008-11-18 10:50:00,10.01,10.03,9.98,10.01,74400.0,7.8962,7.9119,7.8725,7.8962,74400.0
2008-11-18 10:55:00,10.02,10.02,9.99,10.02,67600.0,7.904,7.904,7.8804,7.904,67600.0
2008-11-18 11:00:00,10.02,10.02,9.97,9.97,52800.0,7.904,7.904,7.8646,7.8646,52800.0
2008-11-18 11:05:00,9.97,10.0,9.97,9.98,68400.0,7.8646,7.8883,7.8646,7.8725,68400.0
2008-11-18 11:10:00,9.98,10.02,9.97,10.02,78400.0,7.8725,7.904,7.8646,7.904,78400.0
2008-11-18 11:15:00,10.02,10.04,10.01,10.03,164000.0,7.904,7.9198,7.8962,7.9119,164000.0
2008-11-18 11:20:00,10.04,10.04,10.02,10.03,32000.0,7.9198,7.9198,7.904,7.9119,32000.0
2008-11-18 11:25:00,10.03,10.04,10.01,10.04,64800.0,7.9119,7.9198,7.8962,7.9198,64800.0
2008-11-18 11:30:00,10.04,10.08,10.03,10.08,58400.0,7.9198,7.9514,7.9119,7.9514,58400.0
2008-11-18 11:35:00,10.09,10.15,10.09,10.12,61200.0,7.9593,8.0066,7.9593,7.9829,61200.0
2008-11-18 11:40:00,10.11,10.12,10.11,10.12,73600.0,7.975,7.9829,7.975,7.9829,73600.0
2008-11-18 11:45:00,10.12,10.14,10.1,10.12,72000.0,7.9829,7.9987,7.9672,7.9829,72000.0
2008-11-18 11:50:00,10.11,10.2,10.11,10.15,82000.0,7.975,8.046,7.975,8.0066,82000.0
2008-11-18 11:55:00,10.16,10.17,10.13,10.16,49600.0,8.0145,8.0224,7.9908,8.0145,49600.0
2008-11-18 12:00:00,10.16,10.16,10.12,10.12,47200.0,8.0145,8.0145,7.9829,7.9829,47200.0
2008-11-18 12:05:00,10.12,10.13,10.1,10.11,226000.0,7.9829,7.9908,7.9672,7.975,226000.0
2008-11-18 12:10:00,10.11,10.11,10.08,10.08,83600.0,7.975,7.975,7.9514,7.9514,83600.0
2008-11-18 12:15:00,10.09,10.09,10.05,10.05,44400.0,7.9593,7.9593,7.9277,7.9277,44400.0
2008-11-18 12:20:00,10.04,10.04,10.01,10.03,202400.0,7.9198,7.9198,7.8962,7.9119,202400.0
2008-11-18 12:25:00,10.03,10.03,9.98,9.99,50800.0,7.9119,7.9119,7.8725,7.8804,50800.0
2008-11-18 12:30:00,9.99,9.99,9.95,9.96,66800.0,7.8804,7.8804,7.8488,7.8567,66800.0
2008-11-18 12:35:00,9.96,9.96,9.93,9.95,147600.0,7.8567,7.8567,7.8331,7.8488,147600.0
2008-11-18 12:40:00,9.95,9.95,9.92,9.92,77200.0,7.8488,7.8488,7.8252,7.8252,77200.0
2008-11-18 12:45:00,9.92,9.93,9.88,9.9,42400.0,7.8252,7.8331,7.7936,7.8094,42400.0
2008-11-18 12:50:00,9.9,9.9,9.88,9.9,36000.0,7.8094,7.8094,7.7936,7.8094,36000.0
2008-11-18 12:55:00,9.91,9.93,9.91,9.93,25200.0,7.8173,7.8331,7.8173,7.8331,25200.0
2008-11-18 13:00:00,9.91,9.91,9.86,9.87,43600.0,7.8173,7.8173,7.7778,7.7857,43600.0
2008-11-18 13:05:00,9.88,9.88,9.83,9.84,53200.0,7.7936,7.7936,7.7542,7.7621,53200.0
2008-11-18 13:10:00,9.84,9.87,9.83,9.84,32000.0,7.7621,7.7857,7.7542,7.7621,32000.0
2008-11-18 13:15:00,9.83,9.83,9.81,9.83,72000.0,7.7542,7.7542,7.7384,7.7542,72000.0
2008-11-18 13:20:00,9.84,9.87,9.83,9.85,26800.0,7.7621,7.7857,7.7542,7.7699,26800.0
2008-11-18 13:25:00,9.86,9.88,9.85,9.86,48800.0,7.7778,7.7936,7.7699,7.7778,48800.0
2008-11-18 13:30:00,9.85,9.86,9.82,9.83,80000.0,7.7699,7.7778,7.7463,7.7542,80000.0
2008-11-18 13:35:00,9.82,9.82,9.75,9.75,50000.0,7.7463,7.7463,7.6911,7.6911,50000.0
2008-11-18 13:40:00,9.76,9.77,9.75,9.75,42400.0,7.699,7.7068,7.6911,7.6911,42400.0
2008-11-18 13:45:00,9.74,9.74,9.68,9.7,398400.0,7.6832,7.6832,7.6358,7.6516,398400.0
2008-11-18 13:50:00,9.7,9.73,9.69,9.72,77200.0,7.6516,7.6753,7.6437,7.6674,77200.0
2008-11-18 13:55:00,9.72,9.76,9.72,9.76,45600.0,7.6674,7.699,7.6674,7.699,45600.0
2008-11-18 14:00:00,9.76,9.76,9.71,9.72,114800.0,7.699,7.699,7.6595,7.6674,114800.0
2008-11-18 14:05:00,9.73,9.73,9.7,9.72,79200.0,7.6753,7.6753,7.6516,7.6674,79200.0
2008-11-18 14:10:00,9.71,9.79,9.71,9.75,95200.0,7.6595,7.7226,7.6595,7.6911,95200.0
2008-11-18 14:15:00,9.76,9.77,9.74,9.74,106400.0,7.699,7.7068,7.6832,7.6832,106400.0
2008-11-18 14:20:00,9.74,9.78,9.73,9.77,46800.0,7.6832,7.7147,7.6753,7.7068,46800.0
2008-11-18 14:25:00,9.78,9.79,9.74,9.76,46800.0,7.7147,7.7226,7.6832,7.699,46800.0
2008-11-18 14:30:00,9.76,9.77,9.7,9.71,99200.0,7.699,7.7068,7.6516,7.6595,99200.0
2008-11-18 14:35:00,9.71,9.72,9.69,9.7,84800.0,7.6595,7.6674,7.6437,7.6516,84800.0
2008-11-18 14:40:00,9.71,9.71,9.69,9.69,32000.0,7.6595,7.6595,7.6437,7.6437,32000.0
2008-11-18 14:45:00,9.69,9.69,9.61,9.61,95200.0,7.6437,7.6437,7.5806,7.5806,95200.0
2008-11-18 14:50:00,9.6,9.61,9.58,9.61,97600.0,7.5727,7.5806,7.557,7.5806,97600.0
2008-11-18 14:55:00,9.61,9.65,9.6,9.61,78000.0,7.5806,7.6122,7.5727,7.5806,78000.0
2008-11-18 15:00:00,9.61,9.65,9.6,9.62,60400.0,7.5806,7.6122,7.5727,7.5885,60400.0
2008-11-18 15:05:00,9.64,9.79,9.64,9.78,73600.0,7.6043,7.7226,7.6043,7.7147,73600.0
2008-11-18 15:10:00,9.78,9.85,9.74,9.75,116000.0,7.7147,7.7699,7.6832,7.6911,116000.0
2008-11-18 15:15:00,9.75,9.79,9.71,9.78,60000.0,7.6911,7.7226,7.6595,7.7147,60000.0
2008-11-18 15:20:00,9.77,9.85,9.76,9.77,45200.0,7.7068,7.7699,7.699,7.7068,45200.0
2008-11-18 15:25:00,9.77,9.78,9.7,9.76,108400.0,7.7068,7.7147,7.6516,7.699,108400.0
2008-11-18 15:30:00,9.76,9.76,9.66,9.72,68400.0,7.699,7.699,7.6201,7.6674,68400.0
2008-11-18 15:35:00,9.72,9.82,9.71,9.79,158800.0,7.6674,7.7463,7.6595,7.7226,158800.0
2008-11-18 15:40:00,9.78,9.92,9.78,9.81,379600.0,7.7147,7.8252,7.7147,7.7384,379600.0
2008-11-18 15:45:00,9.8,9.9,9.76,9.9,360400.0,7.7305,7.8094,7.699,7.8094,360400.0
2008-11-18 15:50:00,9.89,9.93,9.89,9.93,419200.0,7.8015,7.8331,7.8015,7.8331,419200.0
2008-11-18 15:55:00,9.93,9.98,9.9,9.98,427200.0,7.8331,7.8725,7.8094,7.8725,427200.0
2008-11-18 16:00:00,10.02,10.02,9.98,9.98,55600.0,7.904,7.904,7.8725,7.8725,55600.0
2008-11-18 16:05:00,9.98,9.98,9.98,9.98,0.0,7.8725,7.8725,7.8725,7.8725,0.0
2008-11-18 16:10:00,9.98,9.98,9.98,9.98,0.0,7.8725,7.8725,7.8725,7.8725,0.0
2008-11-19 09:30:00,9.93,9.98,9.9,9.91,119200.0,7.8331,7.8725,7.8094,7.8173,119200.0
2008-11-19 09:35:00,9.91,9.99,9.91,9.97,93200.0,7.8173,7.8804,7.8173,7.8646,93200.0
2008-11-19 09:40:00,9.99,10.01,9.91,9.92,110400.0,7.8804,7.8962,7.8173,7.8252,110400.0
2008-11-19 09:45:00,9.92,9.93,9.88,9.9,132000.0,7.8252,7.8331,7.7936,7.8094,132000.0
2008-11-19 09:50:00,9.91,9.92,9.83,9.85,50800.0,7.8173,7.8252,7.7542,7.7699,50800.0
2008-11-19 09:55:00,9.85,9.91,9.85,9.89,92800.0,7.7699,7.8173,7.7699,7.8015,92800.0
2008-11-19 10:00:00,9.89,9.91,9.87,9.91,66800.0,7.8015,7.8173,7.7857,7.8173,66800.0
2008-11-19 10:05:00,9.92,9.96,9.91,9.95,57200.0,7.8252,7.8567,7.8173,7.8488,57200.0
2008-11-19 10:10:00,9.95,9.97,9.93,9.95,91200.0,7.8488,7.8646,7.8331,7.8488,91200.0
2008-11-19 10:15:00,9.97,9.98,9.9,9.9,51600.0,7.8646,7.8725,7.8094,7.8094,51600.0
2008-11-19 10:20:00,9.89,9.9,9.88,9.9,104800.0,7.8015,7.8094,7.7936,7.8094,104800.0
2008-11-19 10:25:00,9.9,9.9,9.84,9.88,65600.0,7.8094,7.8094,7.7621,7.7936,65600.0
2008-11-19 10:30:00,9.88,9.88,9.84,9.88,71600.0,7.7936,7.7936,7.7621,7.7936,71600.0
2008-11-19 10:35:00,9.88,9.88,9.8,9.8,163600.0,7.7936,7.7936,7.7305,7.7305,163600.0
2008-11-19 10:40:00,9.8,9.81,9.78,9.8,75200.0,7.7305,7.7384,7.7147,7.7305,75200.0
2008-11-19 10:45:00,9.79,9.79,9.69,9.71,84000.0,7.7226,7.7226,7.6437,7.6595,84000.0
2008-11-19 10:50:00,9.71,9.73,9.69,9.7,80000.0,7.6595,7.6753,7.6437,7.6516,80000.0
2008-11-19 10:55:00,9.7,9.7,9.65,9.67,30400.0,7.6516,7.6516,7.6122,7.628,30400.0
2008-11-19 11:00:00,9.65,9.7,9.65,9.68,60000.0,7.6122,7.6516,7.6122,7.6358,60000.0
2008-11-19 11:05:00,9.69,9.7,9.68,9.69,67200.0,7.6437,7.6516,7.6358,7.6437,67200.0
2008-11-19 11:10:00,9.7,9.72,9.67,9.67,28400.0,7.6516,7.6674,7.628,7.628,28400.0
2008-11-19 11:15:00,9.67,9.7,9.64,9.7,138400.0,7.628,7.6516,7.6043,7.6516,138400.0
2008-11-19 11:20:00,9.7,9.7,9.63,9.63,39200.0,7.6516,7.6516,7.5964,7.5964,39200.0
2008-11-19 11:25:00,9.63,9.64,9.59,9.59,62000.0,7.5964,7.6043,7.5649,7.5649,62000.0
2008-11-19 11:30:00,9.6,9.61,9.56,9.56,71200.0,7.5727,7.5806,7.5412,7.5412,71200.0
2008-11-19 11:35:00,9.55,9.56,9.52,9.54,110000.0,7.5333,7.5412,7.5096,7.5254,110000.0
2008-11-19 11:40:00,9.55,9.57,9.51,9.57,97600.0,7.5333,7.5491,7.5017,7.5491,97600.0
2008-11-19 11:45:00,9.56,9.57,9.51,9.55,109600.0,7.5412,7.5491,7.5017,7.5333,109600.0
2008-11-19 11:50:00,9.55,9.62,9.55,9.6,78400.0,7.5333,7.5885,7.5333,7.5727,78400.0
2008-11-19 11:55:00,9.6,9.62,9.57,9.57,140400.0,7.5727,7.5885,7.5491,7.5491,140400.0
2008-11-19 12:00:00,9.57,9.57,9.54,9.56,85600.0,7.5491,7.5491,7.5254,7.5412,85600.0
2008-11-19 12:05:00,9.56,9.57,9.55,9.56,61200.0,7.5412,7.5491,7.5333,7.5412,61200.0
2008-11-19 12:10:00,9.56,9.56,9.53,9.56,70400.0,7.5412,7.5412,7.5175,7.5412,70400.0
2008-11-19 12:15:00,9.56,9.56,9.5,9.5,80800.0,7.5412,7.5412,7.4939,7.4939,80800.0
2008-11-19 12:20:00,9.51,9.52,9.49,9.52,149600.0,7.5017,7.5096,7.486,7.5096,149600.0
2008-11-19 12:25:00,9.52,9.53,9.47,9.49,96400.0,7.5096,7.5175,7.4702,7.486,96400.0
2008-11-19 12:30:00,9.5,9.53,9.46,9.46,2471200.0,7.4939,7.5175,7.4623,7.4623,2471200.0
2008-11-19 12:35:00,9.46,9.48,9.45,9.47,2562800.0,7.4623,7.4781,7.4544,7.4702,2562800.0
2008-11-19 12:40:00,9.47,9.52,9.47,9.51,103200.0,7.4702,7.5096,7.4702,7.5017,103200.0
2008-11-19 12:45:00,9.5,9.52,9.49,9.49,56800.0,7.4939,7.5096,7.486,7.486,56800.0
2008-11-19 12:50:00,9.49,9.5,9.47,9.49,57200.0,7.486,7.4939,7.4702,7.486,57200.0
2008-11-19 12:55:00,9.49,9.5,9.47,9.49,64000.0,7.486,7.4939,7.4702,7.486,64000.0
2008-11-19 13:00:00,9.5,9.54,9.49,9.53,48000.0,7.4939,7.5254,7.486,7.5175,48000.0
2008-11-19 13:05:00,9.53,9.56,9.52,9.52,42400.0,7.5175,7.5412,7.5096,7.5096,42400.0
2008-11-19 13:10:00,9.52,9.54,9.51,9.54,12000.0,7.5096,7.5254,7.5017,7.5254,12000.0
2008-11-19 13:15:00,9.54,9.54,9.48,9.5,45600.0,7.5254,7.5254,7.4781,7.4939,45600.0
2008-11-19 13:20:00,9.49,9.51,9.47,9.47,52800.0,7.486,7.5017,7.4702,7.4702,52800.0
2008-11-19 13:25:00,9.48,9.48,9.43,9.44,179200.0,7.4781,7.4781,7.4386,7.4465,179200.0
2008-11-19 13:30:00,9.43,9.44,9.41,9.42,88400.0,7.4386,7.4465,7.4229,7.4307,88400.0
2008-11-19 13:35:00,9.42,9.47,9.42,9.47,28400.0,7.4307,7.4702,7.4307,7.4702,28400.0
2008-11-19 13:40:00,9.47,9.49,9.46,9.48,19600.0,7.4702,7.486,7.4623,7.4781,19600.0
2008-11-19 13:45:00,9.49,9.51,9.48,9.48,41200.0,7.486,7.5017,7.4781,7.4781,41200.0
2008-11-19 13:50:00,9.48,9.53,9.47,9.53,45600.0,7.4781,7.5175,7.4702,7.5175,45600.0
2008-11-19 13:55:00,9.53,9.57,9.52,9.53,347200.0,7.5175,7.5491,7.5096,7.5175,347200.0
2008-11-19 14:00:00,9.53,9.53,9.47,9.48,100000.0,7.5175,7.5175,7.4702,7.4781,100000.0
2008-11-19 14:05:00,9.48,9.49,9.44,9.48,246800.0,7.4781,7.486,7.4465,7.4781,246800.0
2008-11-19 14:10:00,9.48,9.53,9.47,9.51,186000.0,7.4781,7.5175,7.4702,7.5017,186000.0
2008-11-19 14:15:00,9.51,9.51,9.45,9.45,69200.0,7.5017,7.5017,7.4544,7.4544,69200.0
2008-11-19 14:20:00,9.45,9.45,9.4,9.4,68800.0,7.4544,7.4544,7.415,7.415,68800.0
2008-11-19 14:25:00,9.4,9.49,9.4,9.45,171200.0,7.415,7.486,7.415,7.4544,171200.0
2008-11-19 14:30:00,9.44,9.47,9.42,9.42,106800.0,7.4465,7.4702,7.4307,7.4307,106800.0
2008-11-19 14:35:00,9.42,9.45,9.4,9.44,65600.0,7.4307,7.4544,7.415,7.4465,65600.0
2008-11-19 14:40:00,9.42,9.53,9.42,9.5,151600.0,7.4307,7.5175,7.4307,7.4939,151600.0
2008-11-19 14:45:00,9.51,9.62,9.51,9.56,142800.0,7.5017,7.5885,7.5017,7.5412,142800.0
2008-11-19 14:50:00,9.56,9.59,9.54,9.55,110400.0,7.5412,7.5649,7.5254,7.5333,110400.0
2008-11-19 14:55:00,9.56,9.56,9.5,9.55,213600.0,7.5412,7.5412,7.4939,7.5333,213600.0
2008-11-19 15:00:00,9.54,9.54,9.45,9.53,144400.0,7.5254,7.5254,7.4544,7.5175,144400.0
2008-11-19 15:05:00,9.53,9.56,9.5,9.56,110400.0,7.5175,7.5412,7.4939,7.5412,110400.0
2008-11-19 15:10:00,9.56,9.57,9.51,9.53,233600.0,7.5412,7.5491,7.5017,7.5175,233600.0
2008-11-19 15:15:00,9.53,9.54,9.46,9.46,153600.0,7.5175,7.5254,7.4623,7.4623,153600.0
2008-11-19 15:20:00,9.45,9.46,9.42,9.43,128400.0,7.4544,7.4623,7.4307,7.4386,128400.0
2008-11-19 15:25:00,9.44,9.45,9.4,9.44,173600.0,7.4465,7.4544,7.415,7.4465,173600.0
2008-11-19 15:30:00,9.43,9.47,9.39,9.47,324000.0,7.4386,7.4702,7.4071,7.4702,324000.0
2008-11-19 15:35:00,9.49,9.5,9.38,9.38,361200.0,7.486,7.4939,7.3992,7.3992,361200.0
2008-11-19 15:40:00,9.38,9.42,9.33,9.33,193200.0,7.3992,7.4307,7.3598,7.3598,193200.0
2008-11-19 15:45:00,9.33,9.35,9.3,9.35,161200.0,7.3598,7.3755,7.3361,7.3755,161200.0
2008-11-19 15:50:00,9.35,9.35,9.28,9.29,257600.0,7.3755,7.3755,7.3203,7.3282,257600.0
2008-11-19 15:55:00,9.29,9.29,9.18,9.2,197600.0,7.3282,7.3282,7.2414,7.2572,197600.0
2008-11-19 16:00:00,9.18,9.23,9.18,9.22,38400.0,7.2414,7.2809,7.2414,7.273,38400.0
2008-11-19 16:05:00,9.22,9.22,9.22,9.22,0.0,7.273,7.273,7.273,7.273,0.0
2008-11-19 16:10:00,9.22,9.22,9.22,9.22,0.0,7.273,7.273,7.273,7.273,0.0
2008-11-20 09:30:00,9.11,9.12,9.07,9.09,225200.0,7.1862,7.1941,7.1547,7.1704,225200.0
2008-11-20 09:35:00,9.08,9.08,8.99,9.01,172800.0,7.1625,7.1625,7.0916,7.1073,172800.0
2008-11-20 09:40:00,9.01,9.01,8.9,8.9,156000.0,7.1073,7.1073,7.0206,7.0206,156000.0
2008-11-20 09:45:00,8.89,8.99,8.89,8.98,170800.0,7.0127,7.0916,7.0127,7.0837,170800.0
2008-11-20 09:50:00,8.98,9.06,8.97,8.98,244800.0,7.0837,7.1468,7.0758,7.0837,244800.0
2008-11-20 09:55:00,8.98,8.99,8.93,8.95,135600.0,7.0837,7.0916,7.0442,7.06,135600.0
2008-11-20 10:00:00,8.94,8.98,8.88,8.89,281200.0,7.0521,7.0837,7.0048,7.0127,281200.0
2008-11-20 10:05:00,8.89,8.9,8.86,8.89,126000.0,7.0127,7.0206,6.989,7.0127,126000.0
2008-11-20 10:10:00,8.88,8.88,8.85,8.86,173200.0,7.0048,7.0048,6.9811,6.989,173200.0
2008-11-20 10:15:00,8.87,8.88,8.83,8.86,252000.0,6.9969,7.0048,6.9653,6.989,252000.0
2008-11-20 10:20:00,8.87,9.02,8.87,8.99,218800.0,6.9969,7.1152,6.9969,7.0916,218800.0
2008-11-20 10:25:00,8.98,8.99,8.95,8.98,134000.0,7.0837,7.0916,7.06,7.0837,134000.0
2008-11-20 10:30:00,8.98,9.08,8.97,9.04,184400.0,7.0837,7.1625,7.0758,7.131,184400.0
2008-11-20 10:35:00,9.04,9.04,8.99,9.0,106000.0,7.131,7.131,7.0916,7.0994,106000.0
2008-11-20 10:40:00,9.0,9.12,8.98,9.12,144800.0,7.0994,7.1941,7.0837,7.1941,144800.0
2008-11-20 10:45:00,9.12,9.2,9.11,9.14,263200.0,7.1941,7.2572,7.1862,7.2099,263200.0
2008-11-20 10:50:00,9.14,9.14,9.07,9.13,234000.0,7.2099,7.2099,7.1547,7.202,234000.0
2008-11-20 10:55:00,9.14,9.15,9.08,9.12,154800.0,7.2099,7.2178,7.1625,7.1941,154800.0
2008-11-20 11:00:00,9.13,9.22,9.12,9.22,272000.0,7.202,7.273,7.1941,7.273,272000.0
2008-11-20 11:05:00,9.23,9.25,9.17,9.18,194800.0,7.2809,7.2966,7.2335,7.2414,194800.0
2008-11-20 11:10:00,9.17,9.24,9.12,9.23,239200.0,7.2335,7.2888,7.1941,7.2809,239200.0
2008-11-20 11:15:00,9.22,9.25,9.15,9.15,164000.0,7.273,7.2966,7.2178,7.2178,164000.0
2008-11-20 11:20:00,9.15,9.16,9.09,9.1,188400.0,7.2178,7.2257,7.1704,7.1783,188400.0
2008-11-20 11:25:00,9.09,9.15,9.08,9.15,223600.0,7.1704,7.2178,7.1625,7.2178,223600.0
2008-11-20 11:30:00,9.15,9.15,9.09,9.11,205200.0,7.2178,7.2178,7.1704,7.1862,205200.0
2008-11-20 11:35:00,9.09,9.16,9.07,9.12,138000.0,7.1704,7.2257,7.1547,7.1941,138000.0
2008-11-20 11:40:00,9.11,9.14,9.09,9.14,210800.0,7.1862,7.2099,7.1704,7.2099,210800.0
2008-11-20 11:45:00,9.14,9.16,9.11,9.13,103200.0,7.2099,7.2257,7.1862,7.202,103200.0
2008-11-20 11:50:00,9.13,9.13,9.09,9.1,64400.0,7.202,7.202,7.1704,7.1783,64400.0
2008-11-20 11:55:00,9.09,9.13,9.08,9.09,115200.0,7.1704,7.202,7.1625,7.1704,115200.0
2008-11-20 12:00:00,9.09,9.09,9.0,9.01,216000.0,7.1704,7.1704,7.0994,7.1073,216000.0
2008-11-20 12:05:00,9.01,9.05,8.99,8.99,163600.0,7.1073,7.1389,7.0916,7.0916,163600.0
2008-11-20 12:10:00,8.99,9.06,8.99,9.05,190800.0,7.0916,7.1468,7.0916,7.1389,190800.0
2008-11-20 12:15:00,9.06,9.08,9.04,9.06,140800.0,7.1468,7.1625,7.131,7.1468,140800.0
2008-11-20 12:20:00,9.07,9.18,9.07,9.15,262400.0,7.1547,7.2414,7.1547,7.2178,262400.0
2008-11-20 12:25:00,9.15,9.24,9.13,9.23,286800.0,7.2178,7.2888,7.202,7.2809,286800.0
2008-11-20 12:30:00,9.23,9.3,9.22,9.24,227200.0,7.2809,7.3361,7.273,7.2888,227200.0
2008-11-20 12:35:00,9.24,9.24,9.2,9.21,282800.0,7.2888,7.2888,7.2572,7.2651,282800.0
2008-11-20 12:40:00,9.22,9.23,9.2,9.22,262400.0,7.273,7.2809,7.2572,7.273,262400.0
2008-11-20 12:45:00,9.21,9.33,9.2,9.32,288000.0,7.2651,7.3598,7.2572,7.3519,288000.0
2008-11-20 12:50:00,9.32,9.33,9.21,9.22,192800.0,7.3519,7.3598,7.2651,7.273,192800.0
2008-11-20 12:55:00,9.21,9.21,9.15,9.15,101200.0,7.2651,7.2651,7.2178,7.2178,101200.0
2008-11-20 13:00:00,9.13,9.13,9.08,9.09,150000.0,7.202,7.202,7.1625,7.1704,150000.0
2008-11-20 13:05:00,9.1,9.15,9.1,9.14,200000.0,7.1783,7.2178,7.1783,7.2099,200000.0
2008-11-20 13:10:00,9.14,9.15,9.09,9.13,238800.0,7.2099,7.2178,7.1704,7.202,238800.0
2008-11-20 13:15:00,9.13,9.22,9.13,9.13,290000.0,7.202,7.273,7.202,7.202,290000.0
2008-11-20 13:20:00,9.12,9.13,9.04,9.13,184800.0,7.1941,7.202,7.131,7.202,184800.0
2008-11-20 13:25:00,9.15,9.17,9.09,9.09,216000.0,7.2178,7.2335,7.1704,7.1704,216000.0
2008-11-20 13:30:00,9.09,9.17,9.08,9.16,164400.0,7.1704,7.2335,7.1625,7.2257,164400.0
2008-11-20 13:35:00,9.16,9.16,9.03,9.05,258400.0,7.2257,7.2257,7.1231,7.1389,258400.0
2008-11-20 13:40:00,9.05,9.1,9.05,9.09,216400.0,7.1389,7.1783,7.1389,7.1704,216400.0
2008-11-20 13:45:00,9.09,9.15,9.09,9.13,216000.0,7.1704,7.2178,7.1704,7.202,216000.0
2008-11-20 13:50:00,9.13,9.17,9.11,9.12,251600.0,7.202,7.2335,7.1862,7.1941,251600.0
2008-11-20 13:55:00,9.12,9.17,9.09,9.16,138000.0,7.1941,7.2335,7.1704,7.2257,138000.0
2008-11-20 14:00:00,9.16,9.18,9.06,9.07,139200.0,7.2257,7.2414,7.1468,7.1547,139200.0
2008-11-20 14:05:00,9.06,9.12,9.05,9.07,66400.0,7.1468,7.1941,7.1389,7.1547,66400.0
2008-11-20 14:10:00,9.07,9.13,9.06,9.09,133200.0,7.1547,7.202,7.1468,7.1704,133200.0
2008-11-20 14:15:00,9.08,9.12,9.03,9.04,72400.0,7.1625,7.1941,7.1231,7.131,72400.0
2008-11-20 14:20:00,9.05,9.1,9.04,9.07,61200.0,7.1389,7.1783,7.131,7.1547,61200.0
2008-11-20 14:25:00,9.06,9.07,8.99,8.99,94000.0,7.1468,7.1547,7.0916,7.0916,94000.0
2008-11-20 14:30:00,9.0,9.02,8.97,8.97,82400.0,7.0994,7.1152,7.0758,7.0758,82400.0
2008-11-20 14:35:00,8.97,9.03,8.95,9.02,90000.0,7.0758,7.1231,7.06,7.1152,90000.0
2008-11-20 14:40:00,9.02,9.03,8.98,8.98,70400.0,7.1152,7.1231,7.0837,7.0837,70400.0
2008-11-20 14:45:00,8.99,8.99,8.91,8.94,130400.0,7.0916,7.0916,7.0284,7.0521,130400.0
2008-11-20 14:50:00,8.94,8.99,8.9,8.92,308400.0,7.0521,7.0916,7.0206,7.0363,308400.0
2008-11-20 14:55:00,8.91,8.94,8.88,8.92,358400.0,7.0284,7.0521,7.0048,7.0363,358400.0
2008-11-20 15:00:00,8.92,9.01,8.91,8.92,529600.0,7.0363,7.1073,7.0284,7.0363,529600.0
2008-11-20 15:05:00,8.92,8.97,8.9,8.95,346800.0,7.0363,7.0758,7.0206,7.06,346800.0
2008-11-20 15:10:00,8.95,8.99,8.92,8.93,458000.0,7.06,7.0916,7.0363,7.0442,458000.0
2008-11-20 15:15:00,8.93,8.96,8.87,8.88,492400.0,7.0442,7.0679,6.9969,7.0048,492400.0
2008-11-20 15:20:00,8.89,8.92,8.82,8.84,402800.0,7.0127,7.0363,6.9575,6.9732,402800.0
2008-11-20 15:25:00,8.84,8.86,8.81,8.85,413600.0,6.9732,6.989,6.9496,6.9811,413600.0
2008-11-20 15:30:00,8.85,8.9,8.84,8.85,573200.0,6.9811,7.0206,6.9732,6.9811,573200.0
2008-11-20 15:35:00,8.85,8.86,8.74,8.76,592000.0,6.9811,6.989,6.8943,6.9101,592000.0
2008-11-20 15:40:00,8.76,8.76,8.68,8.69,730000.0,6.9101,6.9101,6.847,6.8549,730000.0
2008-11-20 15:45:00,8.69,8.79,8.68,8.74,714800.0,6.8549,6.9338,6.847,6.8943,714800.0
2008-11-20 15:50:00,8.73,8.73,8.63,8.63,945200.0,6.8865,6.8865,6.8076,6.8076,945200.0
2008-11-20 15:55:00,8.63,8.63,8.59,8.59,1085600.0,6.8076,6.8076,6.776,6.776,1085600.0
2008-11-21 09:30:00,8.77,8.77,8.67,8.74,447200.0,6.918,6.918,6.8391,6.8943,447200.0
2008-11-21 09:35:00,8.75,8.75,8.61,8.61,179600.0,6.9022,6.9022,6.7918,6.7918,179600.0
2008-11-21 09:40:00,8.62,8.65,8.58,8.65,245600.0,6.7997,6.8234,6.7681,6.8234,245600.0
2008-11-21 09:45:00,8.64,8.76,8.64,8.72,358800.0,6.8155,6.9101,6.8155,6.8786,358800.0
2008-11-21 09:50:00,8.72,8.73,8.54,8.54,268800.0,6.8786,6.8865,6.7366,6.7366,268800.0
2008-11-21 09:55:00,8.53,8.56,8.47,8.5,285200.0,6.7287,6.7524,6.6814,6.705,285200.0
2008-11-21 10:00:00,8.5,8.5,8.44,8.44,224800.0,6.705,6.705,6.6577,6.6577,224800.0
2008-11-21 10:05:00,8.44,8.59,8.43,8.58,411200.0,6.6577,6.776,6.6498,6.7681,411200.0
2008-11-21 10:10:00,8.58,8.59,8.49,8.5,200000.0,6.7681,6.776,6.6971,6.705,200000.0
2008-11-21 10:15:00,8.49,8.52,8.44,8.49,294800.0,6.6971,6.7208,6.6577,6.6971,294800.0
2008-11-21 10:20:00,8.49,8.55,8.47,8.48,506000.0,6.6971,6.7445,6.6814,6.6893,506000.0
2008-11-21 10:25:00,8.47,8.49,8.43,8.44,215600.0,6.6814,6.6971,6.6498,6.6577,215600.0
2008-11-21 10:30:00,8.44,8.49,8.42,8.42,209200.0,6.6577,6.6971,6.6419,6.6419,209200.0
2008-11-21 10:35:00,8.42,8.51,8.42,8.49,370400.0,6.6419,6.7129,6.6419,6.6971,370400.0
2008-11-21 10:40:00,8.49,8.5,8.46,8.46,160400.0,6.6971,6.705,6.6735,6.6735,160400.0
2008-11-21 10:45:00,8.46,8.53,8.45,8.48,244400.0,6.6735,6.7287,6.6656,6.6893,244400.0
2008-11-21 10:50:00,8.49,8.5,8.44,8.47,156000.0,6.6971,6.705,6.6577,6.6814,156000.0
2008-11-21 10:55:00,8.47,8.49,8.35,8.38,329200.0,6.6814,6.6971,6.5867,6.6104,329200.0
2008-11-21 11:00:00,8.37,8.42,8.36,8.36,169600.0,6.6025,6.6419,6.5946,6.5946,169600.0
2008-11-21 11:05:00,8.35,8.37,8.3,8.37,232800.0,6.5867,6.6025,6.5473,6.6025,232800.0
2008-11-21 11:10:00,8.37,8.45,8.37,8.42,329200.0,6.6025,6.6656,6.6025,6.6419,329200.0
2008-11-21 11:15:00,8.42,8.43,8.38,8.43,209600.0,6.6419,6.6498,6.6104,6.6498,209600.0
2008-11-21 11:20:00,8.43,8.53,8.41,8.52,234000.0,6.6498,6.7287,6.634,6.7208,234000.0
2008-11-21 11:25:00,8.53,8.54,8.46,8.49,583600.0,6.7287,6.7366,6.6735,6.6971,583600.0
2008-11-21 11:30:00,8.49,8.58,8.49,8.56,218800.0,6.6971,6.7681,6.6971,6.7524,218800.0
2008-11-21 11:35:00,8.56,8.57,8.51,8.53,204000.0,6.7524,6.7602,6.7129,6.7287,204000.0
2008-11-21 11:40:00,8.53,8.61,8.53,8.56,137200.0,6.7287,6.7918,6.7287,6.7524,137200.0
2008-11-21 11:45:00,8.56,8.58,8.54,8.55,179600.0,6.7524,6.7681,6.7366,6.7445,179600.0
2008-11-21 11:50:00,8.55,8.56,8.51,8.52,164000.0,6.7445,6.7524,6.7129,6.7208,164000.0
2008-11-21 11:55:00,8.52,8.57,8.51,8.51,122400.0,6.7208,6.7602,6.7129,6.7129,122400.0
2008-11-21 12:00:00,8.51,8.55,8.48,8.55,122800.0,6.7129,6.7445,6.6893,6.7445,122800.0
2008-11-21 12:05:00,8.55,8.58,8.54,8.55,144800.0,6.7445,6.7681,6.7366,6.7445,144800.0
2008-11-21 12:10:00,8.55,8.55,8.49,8.5,213200.0,6.7445,6.7445,6.6971,6.705,213200.0
2008-11-21 12:15:00,8.5,8.56,8.45,8.45,130800.0,6.705,6.7524,6.6656,6.6656,130800.0
2008-11-21 12:20:00,8.45,8.52,8.45,8.5,81600.0,6.6656,6.7208,6.6656,6.705,81600.0
2008-11-21 12:25:00,8.5,8.55,8.49,8.52,218800.0,6.705,6.7445,6.6971,6.7208,218800.0
2008-11-21 12:30:00,8.52,8.58,8.51,8.56,106800.0,6.7208,6.7681,6.7129,6.7524,106800.0
2008-11-21 12:35:00,8.56,8.63,8.56,8.63,126800.0,6.7524,6.8076,6.7524,6.8076,126800.0
2008-11-21 12:40:00,8.62,8.65,8.6,8.61,74400.0,6.7997,6.8234,6.7839,6.7918,74400.0
2008-11-21 12:45:00,8.61,8.63,8.59,8.59,118800.0,6.7918,6.8076,6.776,6.776,118800.0
2008-11-21 12:50:00,8.6,8.63,8.58,8.6,108400.0,6.7839,6.8076,6.7681,6.7839,108400.0
2008-11-21 12:55:00,8.59,8.61,8.57,8.58,234800.0,6.776,6.7918,6.7602,6.7681,234800.0
2008-11-21 13:00:00,8.59,8.59,8.52,8.54,228000.0,6.776,6.776,6.7208,6.7366,228000.0
2008-11-21 13:05:00,8.55,8.56,8.53,8.56,142800.0,6.7445,6.7524,6.7287,6.7524,142800.0
2008-11-21 13:10:00,8.56,8.59,8.55,8.57,111600.0,6.7524,6.776,6.7445,6.7602,111600.0
2008-11-21 13:15:00,8.58,8.59,8.55,8.55,68400.0,6.7681,6.776,6.7445,6.7445,68400.0
2008-11-21 13:20:00,8.54,8.54,8.48,8.5,401600.0,6.7366,6.7366,6.6893,6.705,401600.0
2008-11-21 13:25:00,8.5,8.53,8.48,8.53,448000.0,6.705,6.7287,6.6893,6.7287,448000.0
2008-11-21 13:30:00,8.52,8.54,8.51,8.51,89200.0,6.7208,6.7366,6.7129,6.7129,89200.0
2008-11-21 13:35:00,8.49,8.49,8.46,8.48,122800.0,6.6971,6.6971,6.6735,6.6893,122800.0
2008-11-21 13:40:00,8.47,8.53,8.47,8.51,106800.0,6.6814,6.7287,6.6814,6.7129,106800.0
2008-11-21 13:45:00,8.51,8.51,8.46,8.48,56400.0,6.7129,6.7129,6.6735,6.6893,56400.0
2008-11-21 13:50:00,8.48,8.49,8.45,8.47,216800.0,6.6893,6.6971,6.6656,6.6814,216800.0
2008-11-21 13:55:00,8.47,8.47,8.38,8.4,108400.0,6.6814,6.6814,6.6104,6.6261,108400.0
2008-11-21 14:00:00,8.39,8.51,8.39,8.5,164400.0,6.6183,6.7129,6.6183,6.705,164400.0
2008-11-21 14:05:00,8.5,8.52,8.47,8.49,180800.0,6.705,6.7208,6.6814,6.6971,180800.0
2008-11-21 14:10:00,8.49,8.51,8.47,8.48,137200.0,6.6971,6.7129,6.6814,6.6893,137200.0
2008-11-21 14:15:00,8.47,8.48,8.45,8.47,126400.0,6.6814,6.6893,6.6656,6.6814,126400.0
2008-11-21 14:20:00,8.49,8.55,8.49,8.53,272000.0,6.6971,6.7445,6.6971,6.7287,272000.0
2008-11-21 14:25:00,8.53,8.55,8.5,8.52,230800.0,6.7287,6.7445,6.705,6.7208,230800.0
2008-11-21 14:30:00,8.51,8.51,8.46,8.49,192800.0,6.7129,6.7129,6.6735,6.6971,192800.0
2008-11-21 14:35:00,8.47,8.51,8.44,8.49,229200.0,6.6814,6.7129,6.6577,6.6971,229200.0
2008-11-21 14:40:00,8.49,8.51,8.43,8.49,211600.0,6.6971,6.7129,6.6498,6.6971,211600.0
2008-11-21 14:45:00,8.49,8.58,8.49,8.54,371200.0,6.6971,6.7681,6.6971,6.7366,371200.0
2008-11-21 14:50:00,8.54,8.55,8.49,8.51,193600.0,6.7366,6.7445,6.6971,6.7129,193600.0
2008-11-21 14:55:00,8.51,8.55,8.45,8.49,371600.0,6.7129,6.7445,6.6656,6.6971,371600.0
2008-11-21 15:00:00,8.49,8.61,8.49,8.6,342800.0,6.6971,6.7918,6.6971,6.7839,342800.0
2008-11-21 15:05:00,8.6,8.67,8.57,8.61,377600.0,6.7839,6.8391,6.7602,6.7918,377600.0
2008-11-21 15:10:00,8.6,8.8,8.59,8.8,575600.0,6.7839,6.9417,6.776,6.9417,575600.0
2008-11-21 15:15:00,8.8,8.8,8.7,8.77,527600.0,6.9417,6.9417,6.8628,6.918,527600.0
2008-11-21 15:20:00,8.76,8.78,8.68,8.73,577200.0,6.9101,6.9259,6.847,6.8865,577200.0
2008-11-21 15:25:00,8.72,8.82,8.69,8.8,684400.0,6.8786,6.9575,6.8549,6.9417,684400.0
2008-11-21 15:30:00,8.8,8.93,8.76,8.91,748000.0,6.9417,7.0442,6.9101,7.0284,748000.0
2008-11-21 15:35:00,8.92,9.02,8.9,8.96,669600.0,7.0363,7.1152,7.0206,7.0679,669600.0
2008-11-21 15:40:00,8.96,8.97,8.81,8.83,716000.0,7.0679,7.0758,6.9496,6.9653,716000.0
2008-11-21 15:45:00,8.83,8.95,8.74,8.93,666800.0,6.9653,7.06,6.8943,7.0442,666800.0
2008-11-21 15:50:00,8.94,9.03,8.88,9.03,1479600.0,7.0521,7.1231,7.0048,7.1231,1479600.0
2008-11-21 15:55:00,9.03,9.14,9.03,9.11,1320000.0,7.1231,7.2099,7.1231,7.1862,1320000.0
2008-11-24 09:30:00,9.21,9.24,9.18,9.2,149200.0,7.2651,7.2888,7.2414,7.2572,149200.0
2008-11-24 09:35:00,9.2,9.21,9.18,9.18,235200.0,7.2572,7.2651,7.2414,7.2414,235200.0
2008-11-24 09:40:00,9.18,9.23,9.1,9.14,280000.0,7.2414,7.2809,7.1783,7.2099,280000.0
2008-11-24 09:45:00,9.15,9.19,9.12,9.19,132000.0,7.2178,7.2493,7.1941,7.2493,132000.0
2008-11-24 09:50:00,9.19,9.24,9.17,9.18,119200.0,7.2493,7.2888,7.2335,7.2414,119200.0
2008-11-24 09:55:00,9.18,9.26,9.15,9.25,142000.0,7.2414,7.3045,7.2178,7.2966,142000.0
2008-11-24 10:00:00,9.25,9.36,9.25,9.32,220800.0,7.2966,7.3834,7.2966,7.3519,220800.0
2008-11-24 10:05:00,9.33,9.36,9.31,9.36,184000.0,7.3598,7.3834,7.344,7.3834,184000.0
2008-11-24 10:10:00,9.37,9.41,9.36,9.38,104800.0,7.3913,7.4229,7.3834,7.3992,104800.0
2008-11-24 10:15:00,9.38,9.41,9.36,9.4,206000.0,7.3992,7.4229,7.3834,7.415,206000.0
2008-11-24 10:20:00,9.4,9.44,9.37,9.44,200800.0,7.415,7.4465,7.3913,7.4465,200800.0
2008-11-24 10:25:00,9.45,9.54,9.45,9.54,213600.0,7.4544,7.5254,7.4544,7.5254,213600.0
2008-11-24 10:30:00,9.54,9.61,9.54,9.58,218400.0,7.5254,7.5806,7.5254,7.557,218400.0
2008-11-24 10:35:00,9.58,9.58,9.54,9.55,112000.0,7.557,7.557,7.5254,7.5333,112000.0
2008-11-24 10:40:00,9.55,9.61,9.54,9.6,132400.0,7.5333,7.5806,7.5254,7.5727,132400.0
2008-11-24 10:45:00,9.6,9.6,9.52,9.52,238800.0,7.5727,7.5727,7.5096,7.5096,238800.0
2008-11-24 10:50:00,9.5,9.53,9.49,9.51,167600.0,7.4939,7.5175,7.486,7.5017,167600.0
2008-11-24 10:55:00,9.51,9.56,9.49,9.55,265600.0,7.5017,7.5412,7.486,7.5333,265600.0
2008-11-24 11:00:00,9.56,9.58,9.53,9.53,145600.0,7.5412,7.557,7.5175,7.5175,145600.0
2008-11-24 11:05:00,9.52,9.54,9.48,9.5,194000.0,7.5096,7.5254,7.4781,7.4939,194000.0
2008-11-24 11:10:00,9.5,9.5,9.47,9.49,150400.0,7.4939,7.4939,7.4702,7.486,150400.0
2008-11-24 11:15:00,9.49,9.52,9.48,9.48,198000.0,7.486,7.5096,7.4781,7.4781,198000.0
2008-11-24 11:20:00,9.48,9.56,9.47,9.56,113200.0,7.4781,7.5412,7.4702,7.5412,113200.0
2008-11-24 11:25:00,9.55,9.58,9.53,9.53,164400.0,7.5333,7.557,7.5175,7.5175,164400.0
2008-11-24 11:30:00,9.53,9.54,9.5,9.52,196000.0,7.5175,7.5254,7.4939,7.5096,196000.0
2008-11-24 11:35:00,9.52,9.56,9.51,9.54,195200.0,7.5096,7.5412,7.5017,7.5254,195200.0
2008-11-24 11:40:00,9.55,9.55,9.52,9.54,111600.0,7.5333,7.5333,7.5096,7.5254,111600.0
2008-11-24 11:45:00,9.54,9.56,9.53,9.55,142800.0,7.5254,7.5412,7.5175,7.5333,142800.0
2008-11-24 11:50:00,9.55,9.56,9.53,9.55,106000.0,7.5333,7.5412,7.5175,7.5333,106000.0
2008-11-24 11:55:00,9.55,9.57,9.55,9.55,99600.0,7.5333,7.5491,7.5333,7.5333,99600.0
2008-11-24 12:00:00,9.55,9.58,9.54,9.56,135600.0,7.5333,7.557,7.5254,7.5412,135600.0
2008-11-24 12:05:00,9.55,9.58,9.55,9.56,107600.0,7.5333,7.557,7.5333,7.5412,107600.0
2008-11-24 12:10:00,9.56,9.56,9.51,9.52,168000.0,7.5412,7.5412,7.5017,7.5096,168000.0
2008-11-24 12:15:00,9.52,9.53,9.46,9.46,255200.0,7.5096,7.5175,7.4623,7.4623,255200.0
2008-11-24 12:20:00,9.46,9.47,9.39,9.41,216400.0,7.4623,7.4702,7.4071,7.4229,216400.0
2008-11-24 12:25:00,9.42,9.47,9.4,9.4,209200.0,7.4307,7.4702,7.415,7.415,209200.0
2008-11-24 12:30:00,9.42,9.49,9.42,9.47,202000.0,7.4307,7.486,7.4307,7.4702,202000.0
2008-11-24 12:35:00,9.46,9.49,9.42,9.42,112400.0,7.4623,7.486,7.4307,7.4307,112400.0
2008-11-24 12:40:00,9.42,9.49,9.41,9.49,156400.0,7.4307,7.486,7.4229,7.486,156400.0
2008-11-24 12:45:00,9.49,9.51,9.47,9.51,219200.0,7.486,7.5017,7.4702,7.5017,219200.0
2008-11-24 12:50:00,9.5,9.53,9.5,9.52,96000.0,7.4939,7.5175,7.4939,7.5096,96000.0
2008-11-24 12:55:00,9.52,9.53,9.49,9.51,95600.0,7.5096,7.5175,7.486,7.5017,95600.0
2008-11-24 13:00:00,9.51,9.53,9.51,9.51,118800.0,7.5017,7.5175,7.5017,7.5017,118800.0
2008-11-24 13:05:00,9.52,9.52,9.48,9.49,173200.0,7.5096,7.5096,7.4781,7.486,173200.0
2008-11-24 13:10:00,9.49,9.5,9.47,9.48,112800.0,7.486,7.4939,7.4702,7.4781,112800.0
2008-11-24 13:15:00,9.48,9.49,9.44,9.48,98800.0,7.4781,7.486,7.4465,7.4781,98800.0
2008-11-24 13:20:00,9.48,9.51,9.47,9.49,87200.0,7.4781,7.5017,7.4702,7.486,87200.0
2008-11-24 13:25:00,9.5,9.51,9.49,9.51,94000.0,7.4939,7.5017,7.486,7.5017,94000.0
2008-11-24 13:30:00,9.51,9.52,9.5,9.52,91600.0,7.5017,7.5096,7.4939,7.5096,91600.0
2008-11-24 13:35:00,9.51,9.53,9.5,9.51,122400.0,7.5017,7.5175,7.4939,7.5017,122400.0
2008-11-24 13:40:00,9.5,9.52,9.49,9.49,56400.0,7.4939,7.5096,7.486,7.486,56400.0
2008-11-24 13:45:00,9.48,9.49,9.47,9.49,73600.0,7.4781,7.486,7.4702,7.486,73600.0
2008-11-24 13:50:00,9.49,9.51,9.49,9.51,61600.0,7.486,7.5017,7.486,7.5017,61600.0
2008-11-24 13:55:00,9.51,9.56,9.5,9.56,170400.0,7.5017,7.5412,7.4939,7.5412,170400.0
2008-11-24 14:00:00,9.56,9.56,9.51,9.52,90000.0,7.5412,7.5412,7.5017,7.5096,90000.0
2008-11-24 14:05:00,9.52,9.53,9.47,9.49,144800.0,7.5096,7.5175,7.4702,7.486,144800.0
2008-11-24 14:10:00,9.49,9.51,9.46,9.49,142400.0,7.486,7.5017,7.4623,7.486,142400.0
2008-11-24 14:15:00,9.49,9.53,9.47,9.51,194400.0,7.486,7.5175,7.4702,7.5017,194400.0
2008-11-24 14:20:00,9.52,9.58,9.52,9.57,329600.0,7.5096,7.557,7.5096,7.5491,329600.0
2008-11-24 14:25:00,9.56,9.59,9.55,9.56,174000.0,7.5412,7.5649,7.5333,7.5412,174000.0
2008-11-24 14:30:00,9.57,9.61,9.55,9.56,159600.0,7.5491,7.5806,7.5333,7.5412,159600.0
2008-11-24 14:35:00,9.56,9.58,9.55,9.58,132000.0,7.5412,7.557,7.5333,7.557,132000.0
2008-11-24 14:40:00,9.58,9.58,9.5,9.51,142800.0,7.557,7.557,7.4939,7.5017,142800.0
2008-11-24 14:45:00,9.52,9.52,9.47,9.48,132400.0,7.5096,7.5096,7.4702,7.4781,132400.0
2008-11-24 14:50:00,9.48,9.54,9.48,9.53,122400.0,7.4781,7.5254,7.4781,7.5175,122400.0
2008-11-24 14:55:00,9.53,9.57,9.53,9.57,161200.0,7.5175,7.5491,7.5175,7.5491,161200.0
2008-11-24 15:00:00,9.57,9.63,9.52,9.63,161600.0,7.5491,7.5964,7.5096,7.5964,161600.0
2008-11-24 15:05:00,9.63,9.64,9.6,9.64,213600.0,7.5964,7.6043,7.5727,7.6043,213600.0
2008-11-24 15:10:00,9.64,9.65,9.61,9.63,202000.0,7.6043,7.6122,7.5806,7.5964,202000.0
2008-11-24 15:15:00,9.64,9.65,9.61,9.63,356800.0,7.6043,7.6122,7.5806,7.5964,356800.0
2008-11-24 15:20:00,9.63,9.65,9.61,9.62,262000.0,7.5964,7.6122,7.5806,7.5885,262000.0
2008-11-24 15:25:00,9.62,9.72,9.62,9.72,153600.0,7.5885,7.6674,7.5885,7.6674,153600.0
2008-11-24 15:30:00,9.72,9.73,9.67,9.68,536000.0,7.6674,7.6753,7.628,7.6358,536000.0
2008-11-24 15:35:00,9.68,9.72,9.67,9.7,306800.0,7.6358,7.6674,7.628,7.6516,306800.0
2008-11-24 15:40:00,9.71,9.79,9.71,9.78,493600.0,7.6595,7.7226,7.6595,7.7147,493600.0
2008-11-24 15:45:00,9.77,9.78,9.65,9.65,366000.0,7.7068,7.7147,7.6122,7.6122,366000.0
2008-11-24 15:50:00,9.65,9.67,9.55,9.64,747200.0,7.6122,7.628,7.5333,7.6043,747200.0
2008-11-24 15:55:00,9.63,9.7,9.63,9.7,807200.0,7.5964,7.6516,7.5964,7.6516,807200.0
2008-11-25 09:30:00,9.84,9.84,9.73,9.75,306400.0,7.7621,7.7621,7.6753,7.6911,306400.0
2008-11-25 09:35:00,9.72,9.74,9.68,9.71,216400.0,7.6674,7.6832,7.6358,7.6595,216400.0
2008-11-25 09:40:00,9.71,9.8,9.71,9.71,182800.0,7.6595,7.7305,7.6595,7.6595,182800.0
2008-11-25 09:45:00,9.71,9.74,9.66,9.73,246400.0,7.6595,7.6832,7.6201,7.6753,246400.0
2008-11-25 09:50:00,9.74,9.79,9.7,9.7,182400.0,7.6832,7.7226,7.6516,7.6516,182400.0
2008-11-25 09:55:00,9.7,9.71,9.65,9.68,109200.0,7.6516,7.6595,7.6122,7.6358,109200.0
2008-11-25 10:00:00,9.69,9.77,9.69,9.72,241200.0,7.6437,7.7068,7.6437,7.6674,241200.0
2008-11-25 10:05:00,9.73,9.79,9.73,9.79,216400.0,7.6753,7.7226,7.6753,7.7226,216400.0
2008-11-25 10:10:00,9.79,9.8,9.74,9.74,172400.0,7.7226,7.7305,7.6832,7.6832,172400.0
2008-11-25 10:15:00,9.75,9.76,9.7,9.74,137600.0,7.6911,7.699,7.6516,7.6832,137600.0
2008-11-25 10:20:00,9.74,9.74,9.69,9.7,249600.0,7.6832,7.6832,7.6437,7.6516,249600.0
2008-11-25 10:25:00,9.7,9.76,9.7,9.75,204000.0,7.6516,7.699,7.6516,7.6911,204000.0
2008-11-25 10:30:00,9.75,9.75,9.71,9.72,146800.0,7.6911,7.6911,7.6595,7.6674,146800.0
2008-11-25 10:35:00,9.72,9.72,9.68,9.68,173600.0,7.6674,7.6674,7.6358,7.6358,173600.0
2008-11-25 10:40:00,9.68,9.69,9.62,9.65,225600.0,7.6358,7.6437,7.5885,7.6122,225600.0
2008-11-25 10:45:00,9.64,9.64,9.57,9.58,128400.0,7.6043,7.6043,7.5491,7.557,128400.0
2008-11-25 10:50:00,9.58,9.59,9.56,9.58,76000.0,7.557,7.5649,7.5412,7.557,76000.0
2008-11-25 10:55:00,9.59,9.63,9.58,9.62,230800.0,7.5649,7.5964,7.557,7.5885,230800.0
2008-11-25 11:00:00,9.62,9.65,9.57,9.57,98400.0,7.5885,7.6122,7.5491,7.5491,98400.0
2008-11-25 11:05:00,9.58,9.58,9.51,9.54,118000.0,7.557,7.557,7.5017,7.5254,118000.0
2008-11-25 11:10:00,9.54,9.56,9.54,9.56,92800.0,7.5254,7.5412,7.5254,7.5412,92800.0
2008-11-25 11:15:00,9.56,9.62,9.53,9.61,134800.0,7.5412,7.5885,7.5175,7.5806,134800.0
2008-11-25 11:20:00,9.61,9.64,9.6,9.63,128800.0,7.5806,7.6043,7.5727,7.5964,128800.0
2008-11-25 11:25:00,9.63,9.69,9.63,9.68,170400.0,7.5964,7.6437,7.5964,7.6358,170400.0
2008-11-25 11:30:00,9.67,9.68,9.65,9.67,61600.0,7.628,7.6358,7.6122,7.628,61600.0
2008-11-25 11:35:00,9.66,9.69,9.65,9.65,50400.0,7.6201,7.6437,7.6122,7.6122,50400.0
2008-11-25 11:40:00,9.65,9.72,9.65,9.72,113600.0,7.6122,7.6674,7.6122,7.6674,113600.0
2008-11-25 11:45:00,9.72,9.74,9.71,9.71,140000.0,7.6674,7.6832,7.6595,7.6595,140000.0
2008-11-25 11:50:00,9.71,9.71,9.68,9.7,69200.0,7.6595,7.6595,7.6358,7.6516,69200.0
2008-11-25 11:55:00,9.7,9.73,9.68,9.69,63200.0,7.6516,7.6753,7.6358,7.6437,63200.0
2008-11-25 12:00:00,9.7,9.71,9.67,9.67,59200.0,7.6516,7.6595,7.628,7.628,59200.0
2008-11-25 12:05:00,9.67,9.69,9.66,9.68,66400.0,7.628,7.6437,7.6201,7.6358,66400.0
2008-11-25 12:10:00,9.68,9.69,9.61,9.62,94800.0,7.6358,7.6437,7.5806,7.5885,94800.0
2008-11-25 12:15:00,9.62,9.65,9.61,9.65,101200.0,7.5885,7.6122,7.5806,7.6122,101200.0
2008-11-25 12:20:00,9.64,9.66,9.61,9.61,114400.0,7.6043,7.6201,7.5806,7.5806,114400.0
2008-11-25 12:25:00,9.61,9.64,9.61,9.63,103600.0,7.5806,7.6043,7.5806,7.5964,103600.0
2008-11-25 12:30:00,9.63,9.67,9.62,9.64,207200.0,7.5964,7.628,7.5885,7.6043,207200.0
2008-11-25 12:35:00,9.63,9.67,9.63,9.65,114000.0,7.5964,7.628,7.5964,7.6122,114000.0
2008-11-25 12:40:00,9.65,9.67,9.62,9.63,111600.0,7.6122,7.628,7.5885,7.5964,111600.0
2008-11-25 12:45:00,9.62,9.62,9.58,9.59,108800.0,7.5885,7.5885,7.557,7.5649,108800.0
2008-11-25 12:50:00,9.58,9.59,9.55,9.55,108400.0,7.557,7.5649,7.5333,7.5333,108400.0
2008-11-25 12:55:00,9.55,9.62,9.54,9.59,185600.0,7.5333,7.5885,7.5254,7.5649,185600.0
2008-11-25 13:00:00,9.59,9.6,9.56,9.56,85200.0,7.5649,7.5727,7.5412,7.5412,85200.0
2008-11-25 13:05:00,9.57,9.63,9.57,9.63,112400.0,7.5491,7.5964,7.5491,7.5964,112400.0
2008-11-25 13:10:00,9.63,9.65,9.6,9.6,75600.0,7.5964,7.6122,7.5727,7.5727,75600.0
2008-11-25 13:15:00,9.6,9.61,9.56,9.6,94000.0,7.5727,7.5806,7.5412,7.5727,94000.0
2008-11-25 13:20:00,9.6,9.63,9.58,9.58,94800.0,7.5727,7.5964,7.557,7.557,94800.0
2008-11-25 13:25:00,9.58,9.68,9.58,9.65,92000.0,7.557,7.6358,7.557,7.6122,92000.0
2008-11-25 13:30:00,9.66,9.71,9.66,9.68,41600.0,7.6201,7.6595,7.6201,7.6358,41600.0
2008-11-25 13:35:00,9.68,9.7,9.66,9.69,37600.0,7.6358,7.6516,7.6201,7.6437,37600.0
2008-11-25 13:40:00,9.7,9.7,9.64,9.64,134000.0,7.6516,7.6516,7.6043,7.6043,134000.0
2008-11-25 13:45:00,9.64,9.69,9.64,9.67,125200.0,7.6043,7.6437,7.6043,7.628,125200.0
2008-11-25 13:50:00,9.66,9.67,9.65,9.67,25600.0,7.6201,7.628,7.6122,7.628,25600.0
2008-11-25 13:55:00,9.66,9.67,9.62,9.62,110800.0,7.6201,7.628,7.5885,7.5885,110800.0
2008-11-25 14:00:00,9.63,9.63,9.6,9.63,108000.0,7.5964,7.5964,7.5727,7.5964,108000.0
2008-11-25 14:05:00,9.63,9.63,9.59,9.6,74000.0,7.5964,7.5964,7.5649,7.5727,74000.0
2008-11-25 14:10:00,9.59,9.59,9.51,9.51,152400.0,7.5649,7.5649,7.5017,7.5017,152400.0
2008-11-25 14:15:00,9.5,9.56,9.47,9.55,126400.0,7.4939,7.5412,7.4702,7.5333,126400.0
2008-11-25 14:20:00,9.55,9.56,9.53,9.56,70000.0,7.5333,7.5412,7.5175,7.5412,70000.0
2008-11-25 14:25:00,9.56,9.56,9.53,9.53,114000.0,7.5412,7.5412,7.5175,7.5175,114000.0
2008-11-25 14:30:00,9.52,9.55,9.5,9.55,191200.0,7.5096,7.5333,7.4939,7.5333,191200.0
2008-11-25 14:35:00,9.54,9.6,9.54,9.58,158800.0,7.5254,7.5727,7.5254,7.557,158800.0
2008-11-25 14:40:00,9.58,9.58,9.55,9.56,119200.0,7.557,7.557,7.5333,7.5412,119200.0
2008-11-25 14:45:00,9.56,9.57,9.55,9.56,66000.0,7.5412,7.5491,7.5333,7.5412,66000.0
2008-11-25 14:50:00,9.56,9.59,9.54,9.59,122000.0,7.5412,7.5649,7.5254,7.5649,122000.0
2008-11-25 14:55:00,9.6,9.7,9.6,9.68,159600.0,7.5727,7.6516,7.5727,7.6358,159600.0
2008-11-25 15:00:00,9.68,9.74,9.67,9.73,274800.0,7.6358,7.6832,7.628,7.6753,274800.0
2008-11-25 15:05:00,9.73,9.76,9.68,9.68,150400.0,7.6753,7.699,7.6358,7.6358,150400.0
2008-11-25 15:10:00,9.68,9.71,9.66,9.69,138400.0,7.6358,7.6595,7.6201,7.6437,138400.0
2008-11-25 15:15:00,9.69,9.74,9.69,9.7,128400.0,7.6437,7.6832,7.6437,7.6516,128400.0
2008-11-25 15:20:00,9.7,9.7,9.61,9.63,196000.0,7.6516,7.6516,7.5806,7.5964,196000.0
2008-11-25 15:25:00,9.63,9.7,9.6,9.68,475200.0,7.5964,7.6516,7.5727,7.6358,475200.0
2008-11-25 15:30:00,9.68,9.69,9.64,9.65,203200.0,7.6358,7.6437,7.6043,7.6122,203200.0
2008-11-25 15:35:00,9.67,9.76,9.67,9.71,146000.0,7.628,7.699,7.628,7.6595,146000.0
2008-11-25 15:40:00,9.71,9.8,9.71,9.79,229200.0,7.6595,7.7305,7.6595,7.7226,229200.0
2008-11-25 15:45:00,9.79,9.8,9.73,9.75,539200.0,7.7226,7.7305,7.6753,7.6911,539200.0
2008-11-25 15:50:00,9.76,9.82,9.76,9.81,373600.0,7.699,7.7463,7.699,7.7384,373600.0
2008-11-25 15:55:00,9.81,9.88,9.77,9.85,422000.0,7.7384,7.7936,7.7068,7.7699,422000.0
2008-11-25 16:00:00,9.86,9.86,9.8,9.8,102000.0,7.7778,7.7778,7.7305,7.7305,102000.0
2008-11-25 16:05:00,9.8,9.8,9.8,9.8,0.0,7.7305,7.7305,7.7305,7.7305,0.0
2008-11-25 16:10:00,9.79,9.79,9.76,9.76,14000.0,7.7226,7.7226,7.699,7.699,14000.0
2008-11-26 09:30:00,9.63,9.71,9.59,9.69,209600.0,7.5964,7.6595,7.5649,7.6437,209600.0
2008-11-26 09:35:00,9.7,9.72,9.67,9.68,145200.0,7.6516,7.6674,7.628,7.6358,145200.0
2008-11-26 09:40:00,9.68,9.72,9.66,9.67,135600.0,7.6358,7.6674,7.6201,7.628,135600.0
2008-11-26 09:45:00,9.67,9.77,9.67,9.76,179600.0,7.628,7.7068,7.628,7.699,179600.0
2008-11-26 09:50:00,9.78,9.85,9.77,9.84,214400.0,7.7147,7.7699,7.7068,7.7621,214400.0
2008-11-26 09:55:00,9.83,9.85,9.79,9.8,89600.0,7.7542,7.7699,7.7226,7.7305,89600.0
2008-11-26 10:00:00,9.8,9.88,9.79,9.86,196000.0,7.7305,7.7936,7.7226,7.7778,196000.0
2008-11-26 10:05:00,9.86,9.86,9.81,9.81,154800.0,7.7778,7.7778,7.7384,7.7384,154800.0
2008-11-26 10:10:00,9.82,9.87,9.8,9.85,177600.0,7.7463,7.7857,7.7305,7.7699,177600.0
2008-11-26 10:15:00,9.85,9.94,9.85,9.93,119600.0,7.7699,7.8409,7.7699,7.8331,119600.0
2008-11-26 10:20:00,9.92,9.96,9.91,9.95,79600.0,7.8252,7.8567,7.8173,7.8488,79600.0
2008-11-26 10:25:00,9.95,10.0,9.95,9.98,202800.0,7.8488,7.8883,7.8488,7.8725,202800.0
2008-11-26 10:30:00,9.99,10.01,9.97,9.97,181600.0,7.8804,7.8962,7.8646,7.8646,181600.0
2008-11-26 10:35:00,9.97,9.99,9.96,9.97,242400.0,7.8646,7.8804,7.8567,7.8646,242400.0
2008-11-26 10:40:00,9.98,9.98,9.95,9.96,88000.0,7.8725,7.8725,7.8488,7.8567,88000.0
2008-11-26 10:45:00,9.97,10.0,9.93,9.94,138400.0,7.8646,7.8883,7.8331,7.8409,138400.0
2008-11-26 10:50:00,9.94,10.01,9.93,9.99,199600.0,7.8409,7.8962,7.8331,7.8804,199600.0
2008-11-26 10:55:00,9.99,10.02,9.99,10.0,132400.0,7.8804,7.904,7.8804,7.8883,132400.0
2008-11-26 11:00:00,9.99,10.01,9.94,9.94,209600.0,7.8804,7.8962,7.8409,7.8409,209600.0
2008-11-26 11:05:00,9.94,9.98,9.94,9.96,147600.0,7.8409,7.8725,7.8409,7.8567,147600.0
2008-11-26 11:10:00,9.96,10.05,9.96,10.04,98000.0,7.8567,7.9277,7.8567,7.9198,98000.0
2008-11-26 11:15:00,10.04,10.05,9.99,10.0,245200.0,7.9198,7.9277,7.8804,7.8883,245200.0
2008-11-26 11:20:00,10.0,10.07,9.99,10.06,274800.0,7.8883,7.9435,7.8804,7.9356,274800.0
2008-11-26 11:25:00,10.06,10.09,10.06,10.07,78800.0,7.9356,7.9593,7.9356,7.9435,78800.0
2008-11-26 11:30:00,10.06,10.09,10.06,10.07,173200.0,7.9356,7.9593,7.9356,7.9435,173200.0
2008-11-26 11:35:00,10.07,10.12,10.07,10.1,126400.0,7.9435,7.9829,7.9435,7.9672,126400.0
2008-11-26 11:40:00,10.11,10.11,10.09,10.1,103200.0,7.975,7.975,7.9593,7.9672,103200.0
2008-11-26 11:45:00,10.09,10.16,10.08,10.16,80400.0,7.9593,8.0145,7.9514,8.0145,80400.0
2008-11-26 11:50:00,10.15,10.19,10.15,10.18,122400.0,8.0066,8.0381,8.0066,8.0303,122400.0
2008-11-26 11:55:00,10.18,10.2,10.16,10.17,244000.0,8.0303,8.046,8.0145,8.0224,244000.0
2008-11-26 12:00:00,10.17,10.18,10.16,10.17,81600.0,8.0224,8.0303,8.0145,8.0224,81600.0
2008-11-26 12:05:00,10.17,10.2,10.17,10.19,173200.0,8.0224,8.046,8.0224,8.0381,173200.0
2008-11-26 12:10:00,10.19,10.2,10.14,10.14,110000.0,8.0381,8.046,7.9987,7.9987,110000.0
2008-11-26 12:15:00,10.15,10.17,10.14,10.15,151200.0,8.0066,8.0224,7.9987,8.0066,151200.0
2008-11-26 12:20:00,10.15,10.18,10.15,10.16,65200.0,8.0066,8.0303,8.0066,8.0145,65200.0
2008-11-26 12:25:00,10.16,10.16,10.13,10.13,130400.0,8.0145,8.0145,7.9908,7.9908,130400.0
2008-11-26 12:30:00,10.14,10.15,10.1,10.11,144800.0,7.9987,8.0066,7.9672,7.975,144800.0
2008-11-26 12:35:00,10.11,10.15,10.11,10.13,91200.0,7.975,8.0066,7.975,7.9908,91200.0
2008-11-26 12:40:00,10.13,10.15,10.13,10.15,81600.0,7.9908,8.0066,7.9908,8.0066,81600.0
2008-11-26 12:45:00,10.15,10.18,10.14,10.17,171200.0,8.0066,8.0303,7.9987,8.0224,171200.0
2008-11-26 12:50:00,10.17,10.18,10.17,10.17,87200.0,8.0224,8.0303,8.0224,8.0224,87200.0
2008-11-26 12:55:00,10.17,10.18,10.17,10.18,88000.0,8.0224,8.0303,8.0224,8.0303,88000.0
2008-11-26 13:00:00,10.18,10.22,10.18,10.22,98400.0,8.0303,8.0618,8.0303,8.0618,98400.0
2008-11-26 13:05:00,10.22,10.24,10.2,10.21,95200.0,8.0618,8.0776,8.046,8.0539,95200.0
2008-11-26 13:10:00,10.2,10.21,10.15,10.15,178400.0,8.046,8.0539,8.0066,8.0066,178400.0
2008-11-26 13:15:00,10.15,10.18,10.15,10.18,396800.0,8.0066,8.0303,8.0066,8.0303,396800.0
2008-11-26 13:20:00,10.18,10.19,10.14,10.15,169600.0,8.0303,8.0381,7.9987,8.0066,169600.0
2008-11-26 13:25:00,10.14,10.21,10.13,10.19,78000.0,7.9987,8.0539,7.9908,8.0381,78000.0
2008-11-26 13:30:00,10.2,10.2,10.12,10.12,104800.0,8.046,8.046,7.9829,7.9829,104800.0
2008-11-26 13:35:00,10.12,10.15,10.11,10.15,204000.0,7.9829,8.0066,7.975,8.0066,204000.0
2008-11-26 13:40:00,10.15,10.15,10.11,10.13,135600.0,8.0066,8.0066,7.975,7.9908,135600.0
2008-11-26 13:45:00,10.13,10.14,10.12,10.12,83600.0,7.9908,7.9987,7.9829,7.9829,83600.0
2008-11-26 13:50:00,10.12,10.15,10.1,10.1,92400.0,7.9829,8.0066,7.9672,7.9672,92400.0
2008-11-26 13:55:00,10.1,10.1,10.07,10.09,82800.0,7.9672,7.9672,7.9435,7.9593,82800.0
2008-11-26 14:00:00,10.08,10.09,10.05,10.06,117200.0,7.9514,7.9593,7.9277,7.9356,117200.0
2008-11-26 14:05:00,10.07,10.12,10.07,10.12,84000.0,7.9435,7.9829,7.9435,7.9829,84000.0
2008-11-26 14:10:00,10.12,10.13,10.11,10.11,48000.0,7.9829,7.9908,7.975,7.975,48000.0
2008-11-26 14:15:00,10.11,10.15,10.1,10.13,91200.0,7.975,8.0066,7.9672,7.9908,91200.0
2008-11-26 14:20:00,10.13,10.19,10.13,10.18,134400.0,7.9908,8.0381,7.9908,8.0303,134400.0
2008-11-26 14:25:00,10.18,10.2,10.17,10.2,50800.0,8.0303,8.046,8.0224,8.046,50800.0
2008-11-26 14:30:00,10.21,10.27,10.21,10.26,120000.0,8.0539,8.1013,8.0539,8.0934,120000.0
2008-11-26 14:35:00,10.25,10.25,10.21,10.22,194000.0,8.0855,8.0855,8.0539,8.0618,194000.0
2008-11-26 14:40:00,10.22,10.29,10.22,10.27,152000.0,8.0618,8.117,8.0618,8.1013,152000.0
2008-11-26 14:45:00,10.27,10.3,10.26,10.28,119200.0,8.1013,8.1249,8.0934,8.1091,119200.0
2008-11-26 14:50:00,10.29,10.3,10.28,10.29,95600.0,8.117,8.1249,8.1091,8.117,95600.0
2008-11-26 14:55:00,10.29,10.33,10.29,10.32,118000.0,8.117,8.1486,8.117,8.1407,118000.0
2008-11-26 15:00:00,10.32,10.36,10.31,10.32,152400.0,8.1407,8.1722,8.1328,8.1407,152400.0
2008-11-26 15:05:00,10.31,10.34,10.3,10.31,268800.0,8.1328,8.1565,8.1249,8.1328,268800.0
2008-11-26 15:10:00,10.32,10.38,10.31,10.37,357600.0,8.1407,8.188,8.1328,8.1801,357600.0
2008-11-26 15:15:00,10.37,10.38,10.34,10.34,257600.0,8.1801,8.188,8.1565,8.1565,257600.0
2008-11-26 15:20:00,10.34,10.34,10.31,10.33,65200.0,8.1565,8.1565,8.1328,8.1486,65200.0
2008-11-26 15:25:00,10.34,10.37,10.33,10.36,185200.0,8.1565,8.1801,8.1486,8.1722,185200.0
2008-11-26 15:30:00,10.36,10.4,10.35,10.4,248400.0,8.1722,8.2038,8.1644,8.2038,248400.0
2008-11-26 15:35:00,10.4,10.4,10.38,10.39,349600.0,8.2038,8.2038,8.188,8.1959,349600.0
2008-11-26 15:40:00,10.39,10.4,10.33,10.33,332800.0,8.1959,8.2038,8.1486,8.1486,332800.0
2008-11-26 15:45:00,10.33,10.37,10.29,10.31,382800.0,8.1486,8.1801,8.117,8.1328,382800.0
2008-11-26 15:50:00,10.31,10.35,10.31,10.35,654000.0,8.1328,8.1644,8.1328,8.1644,654000.0
2008-11-26 15:55:00,10.35,10.4,10.35,10.37,230400.0,8.1644,8.2038,8.1644,8.1801,230400.0
2008-11-26 16:00:00,10.35,10.35,10.35,10.35,20400.0,8.1644,8.1644,8.1644,8.1644,20400.0
2008-11-26 16:05:00,10.36,10.36,10.36,10.36,8000.0,8.1722,8.1722,8.1722,8.1722,8000.0
2008-11-26 16:10:00,10.36,10.36,10.36,10.36,0.0,8.1722,8.1722,8.1722,8.1722,0.0
2008-11-28 09:30:00,10.26,10.32,10.26,10.31,374800.0,8.0934,8.1407,8.0934,8.1328,374800.0
2008-11-28 09:35:00,10.31,10.38,10.31,10.38,180000.0,8.1328,8.188,8.1328,8.188,180000.0
2008-11-28 09:40:00,10.37,10.38,10.33,10.34,124800.0,8.1801,8.188,8.1486,8.1565,124800.0
2008-11-28 09:45:00,10.34,10.35,10.3,10.3,310800.0,8.1565,8.1644,8.1249,8.1249,310800.0
2008-11-28 09:50:00,10.3,10.3,10.25,10.25,181600.0,8.1249,8.1249,8.0855,8.0855,181600.0
2008-11-28 09:55:00,10.25,10.27,10.24,10.26,108000.0,8.0855,8.1013,8.0776,8.0934,108000.0
2008-11-28 10:00:00,10.26,10.31,10.26,10.29,118000.0,8.0934,8.1328,8.0934,8.117,118000.0
2008-11-28 10:05:00,10.29,10.31,10.26,10.27,129600.0,8.117,8.1328,8.0934,8.1013,129600.0
2008-11-28 10:10:00,10.27,10.27,10.25,10.26,124400.0,8.1013,8.1013,8.0855,8.0934,124400.0
2008-11-28 10:15:00,10.25,10.27,10.24,10.27,225200.0,8.0855,8.1013,8.0776,8.1013,225200.0
2008-11-28 10:20:00,10.27,10.33,10.27,10.33,178000.0,8.1013,8.1486,8.1013,8.1486,178000.0
2008-11-28 10:25:00,10.33,10.35,10.31,10.31,175200.0,8.1486,8.1644,8.1328,8.1328,175200.0
2008-11-28 10:30:00,10.31,10.31,10.29,10.31,181600.0,8.1328,8.1328,8.117,8.1328,181600.0
2008-11-28 10:35:00,10.3,10.32,10.29,10.31,162000.0,8.1249,8.1407,8.117,8.1328,162000.0
2008-11-28 10:40:00,10.31,10.32,10.3,10.32,90800.0,8.1328,8.1407,8.1249,8.1407,90800.0
2008-11-28 10:45:00,10.33,10.34,10.32,10.34,150000.0,8.1486,8.1565,8.1407,8.1565,150000.0
2008-11-28 10:50:00,10.34,10.34,10.32,10.34,94000.0,8.1565,8.1565,8.1407,8.1565,94000.0
2008-11-28 10:55:00,10.34,10.38,10.34,10.37,178400.0,8.1565,8.188,8.1565,8.1801,178400.0
2008-11-28 11:00:00,10.37,10.37,10.36,10.37,158800.0,8.1801,8.1801,8.1722,8.1801,158800.0
2008-11-28 11:05:00,10.36,10.36,10.35,10.35,154400.0,8.1722,8.1722,8.1644,8.1644,154400.0
2008-11-28 11:10:00,10.35,10.38,10.35,10.37,114800.0,8.1644,8.188,8.1644,8.1801,114800.0
2008-11-28 11:15:00,10.37,10.37,10.33,10.35,186400.0,8.1801,8.1801,8.1486,8.1644,186400.0
2008-11-28 11:20:00,10.35,10.36,10.34,10.36,324400.0,8.1644,8.1722,8.1565,8.1722,324400.0
2008-11-28 11:25:00,10.36,10.4,10.35,10.4,201200.0,8.1722,8.2038,8.1644,8.2038,201200.0
2008-11-28 11:30:00,10.4,10.4,10.37,10.37,105200.0,8.2038,8.2038,8.1801,8.1801,105200.0
2008-11-28 11:35:00,10.37,10.37,10.33,10.34,97200.0,8.1801,8.1801,8.1486,8.1565,97200.0
2008-11-28 11:40:00,10.34,10.37,10.34,10.37,132800.0,8.1565,8.1801,8.1565,8.1801,132800.0
2008-11-28 11:45:00,10.37,10.38,10.36,10.37,120800.0,8.1801,8.188,8.1722,8.1801,120800.0
2008-11-28 11:50:00,10.38,10.42,10.38,10.41,59200.0,8.188,8.2196,8.188,8.2117,59200.0
2008-11-28 11:55:00,10.41,10.42,10.38,10.39,110800.0,8.2117,8.2196,8.188,8.1959,110800.0
2008-11-28 12:00:00,10.39,10.4,10.37,10.39,147600.0,8.1959,8.2038,8.1801,8.1959,147600.0
2008-11-28 12:05:00,10.39,10.39,10.37,10.37,93600.0,8.1959,8.1959,8.1801,8.1801,93600.0
2008-11-28 12:10:00,10.37,10.39,10.36,10.39,110400.0,8.1801,8.1959,8.1722,8.1959,110400.0
2008-11-28 12:15:00,10.39,10.4,10.37,10.37,77600.0,8.1959,8.2038,8.1801,8.1801,77600.0
2008-11-28 12:20:00,10.37,10.38,10.36,10.38,123600.0,8.1801,8.188,8.1722,8.188,123600.0
2008-11-28 12:25:00,10.38,10.38,10.34,10.34,109200.0,8.188,8.188,8.1565,8.1565,109200.0
2008-11-28 12:30:00,10.35,10.35,10.33,10.34,91200.0,8.1644,8.1644,8.1486,8.1565,91200.0
2008-11-28 12:35:00,10.34,10.34,10.33,10.33,40000.0,8.1565,8.1565,8.1486,8.1486,40000.0
2008-11-28 12:40:00,10.33,10.36,10.33,10.36,181200.0,8.1486,8.1722,8.1486,8.1722,181200.0
2008-11-28 12:45:00,10.36,10.36,10.34,10.35,207600.0,8.1722,8.1722,8.1565,8.1644,207600.0
2008-11-28 12:50:00,10.36,10.41,10.36,10.41,108400.0,8.1722,8.2117,8.1722,8.2117,108400.0
2008-11-28 12:55:00,10.41,10.51,10.41,10.51,274400.0,8.2117,8.2906,8.2117,8.2906,274400.0
2008-11-28 13:00:00,10.51,10.56,10.49,10.49,118000.0,8.2906,8.33,8.2748,8.2748,118000.0
2008-11-28 13:05:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:10:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:15:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:20:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:25:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:35:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:40:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:45:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:50:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:55:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:00:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:05:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:10:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:15:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:20:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:25:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:35:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:40:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:45:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:50:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:55:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:00:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:05:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:10:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:15:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:20:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:25:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:35:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:40:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:45:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:50:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:55:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-12-01 09:30:00,10.22,10.31,10.12,10.13,298800.0,8.0618,8.1328,7.9829,7.9908,298800.0
2008-12-01 09:35:00,10.13,10.15,10.11,10.14,403600.0,7.9908,8.0066,7.975,7.9987,403600.0
2008-12-01 09:40:00,10.14,10.17,10.1,10.14,219600.0,7.9987,8.0224,7.9672,7.9987,219600.0
2008-12-01 09:45:00,10.13,10.15,10.09,10.1,312400.0,7.9908,8.0066,7.9593,7.9672,312400.0
2008-12-01 09:50:00,10.1,10.1,10.0,10.02,170800.0,7.9672,7.9672,7.8883,7.904,170800.0
2008-12-01 09:55:00,10.03,10.06,10.0,10.0,116800.0,7.9119,7.9356,7.8883,7.8883,116800.0
2008-12-01 10:00:00,9.99,10.06,9.98,10.04,493600.0,7.8804,7.9356,7.8725,7.9198,493600.0
2008-12-01 10:05:00,10.04,10.05,10.01,10.04,270000.0,7.9198,7.9277,7.8962,7.9198,270000.0
2008-12-01 10:10:00,10.04,10.08,10.04,10.05,532400.0,7.9198,7.9514,7.9198,7.9277,532400.0
2008-12-01 10:15:00,10.06,10.09,10.04,10.06,285600.0,7.9356,7.9593,7.9198,7.9356,285600.0
2008-12-01 10:20:00,10.06,10.1,10.05,10.06,179600.0,7.9356,7.9672,7.9277,7.9356,179600.0
2008-12-01 10:25:00,10.06,10.06,10.01,10.02,114000.0,7.9356,7.9356,7.8962,7.904,114000.0
2008-12-01 10:30:00,10.03,10.03,9.99,10.02,46800.0,7.9119,7.9119,7.8804,7.904,46800.0
2008-12-01 10:35:00,10.03,10.04,10.02,10.02,56000.0,7.9119,7.9198,7.904,7.904,56000.0
2008-12-01 10:40:00,10.02,10.06,10.02,10.05,77600.0,7.904,7.9356,7.904,7.9277,77600.0
2008-12-01 10:45:00,10.06,10.06,10.05,10.05,43600.0,7.9356,7.9356,7.9277,7.9277,43600.0
2008-12-01 10:50:00,10.04,10.06,10.03,10.06,42000.0,7.9198,7.9356,7.9119,7.9356,42000.0
2008-12-01 10:55:00,10.06,10.06,10.01,10.01,67200.0,7.9356,7.9356,7.8962,7.8962,67200.0
2008-12-01 11:00:00,10.01,10.01,9.96,9.96,55600.0,7.8962,7.8962,7.8567,7.8567,55600.0
2008-12-01 11:05:00,9.97,9.97,9.91,9.91,43200.0,7.8646,7.8646,7.8173,7.8173,43200.0
2008-12-01 11:10:00,9.91,9.94,9.91,9.93,118000.0,7.8173,7.8409,7.8173,7.8331,118000.0
2008-12-01 11:15:00,9.93,9.94,9.92,9.93,50800.0,7.8331,7.8409,7.8252,7.8331,50800.0
2008-12-01 11:20:00,9.93,9.95,9.92,9.92,58800.0,7.8331,7.8488,7.8252,7.8252,58800.0
2008-12-01 11:25:00,9.92,9.92,9.88,9.88,60400.0,7.8252,7.8252,7.7936,7.7936,60400.0
2008-12-01 11:30:00,9.89,9.92,9.88,9.92,41600.0,7.8015,7.8252,7.7936,7.8252,41600.0
2008-12-01 11:35:00,9.93,9.96,9.92,9.95,59200.0,7.8331,7.8567,7.8252,7.8488,59200.0
2008-12-01 11:40:00,9.96,9.97,9.95,9.95,72000.0,7.8567,7.8646,7.8488,7.8488,72000.0
2008-12-01 11:45:00,9.95,9.95,9.94,9.94,66400.0,7.8488,7.8488,7.8409,7.8409,66400.0
2008-12-01 11:50:00,9.95,9.95,9.91,9.93,41600.0,7.8488,7.8488,7.8173,7.8331,41600.0
2008-12-01 11:55:00,9.93,9.93,9.92,9.93,58800.0,7.8331,7.8331,7.8252,7.8331,58800.0
2008-12-01 12:00:00,9.93,9.93,9.9,9.9,77600.0,7.8331,7.8331,7.8094,7.8094,77600.0
2008-12-01 12:05:00,9.9,9.94,9.9,9.92,104000.0,7.8094,7.8409,7.8094,7.8252,104000.0
2008-12-01 12:10:00,9.93,9.93,9.91,9.92,70400.0,7.8331,7.8331,7.8173,7.8252,70400.0
2008-12-01 12:15:00,9.93,9.93,9.88,9.89,60800.0,7.8331,7.8331,7.7936,7.8015,60800.0
2008-12-01 12:20:00,9.9,9.91,9.88,9.89,125200.0,7.8094,7.8173,7.7936,7.8015,125200.0
2008-12-01 12:25:00,9.89,9.89,9.87,9.87,77600.0,7.8015,7.8015,7.7857,7.7857,77600.0
2008-12-01 12:30:00,9.87,9.88,9.84,9.86,129600.0,7.7857,7.7936,7.7621,7.7778,129600.0
2008-12-01 12:35:00,9.86,9.87,9.81,9.81,88800.0,7.7778,7.7857,7.7384,7.7384,88800.0
2008-12-01 12:40:00,9.82,9.84,9.81,9.83,47200.0,7.7463,7.7621,7.7384,7.7542,47200.0
2008-12-01 12:45:00,9.83,9.88,9.83,9.87,76800.0,7.7542,7.7936,7.7542,7.7857,76800.0
2008-12-01 12:50:00,9.88,9.88,9.8,9.81,190000.0,7.7936,7.7936,7.7305,7.7384,190000.0
2008-12-01 12:55:00,9.82,9.82,9.8,9.81,79200.0,7.7463,7.7463,7.7305,7.7384,79200.0
2008-12-01 13:00:00,9.81,9.83,9.81,9.83,31200.0,7.7384,7.7542,7.7384,7.7542,31200.0
2008-12-01 13:05:00,9.83,9.83,9.82,9.82,36400.0,7.7542,7.7542,7.7463,7.7463,36400.0
2008-12-01 13:10:00,9.83,9.86,9.82,9.86,46000.0,7.7542,7.7778,7.7463,7.7778,46000.0
2008-12-01 13:15:00,9.88,9.9,9.87,9.89,66400.0,7.7936,7.8094,7.7857,7.8015,66400.0
2008-12-01 13:20:00,9.9,9.9,9.87,9.87,54400.0,7.8094,7.8094,7.7857,7.7857,54400.0
2008-12-01 13:25:00,9.87,9.87,9.84,9.85,35600.0,7.7857,7.7857,7.7621,7.7699,35600.0
2008-12-01 13:30:00,9.85,9.88,9.85,9.87,86800.0,7.7699,7.7936,7.7699,7.7857,86800.0
2008-12-01 13:35:00,9.87,9.88,9.84,9.85,38000.0,7.7857,7.7936,7.7621,7.7699,38000.0
2008-12-01 13:40:00,9.85,9.85,9.81,9.81,131200.0,7.7699,7.7699,7.7384,7.7384,131200.0
2008-12-01 13:45:00,9.81,9.84,9.78,9.78,169200.0,7.7384,7.7621,7.7147,7.7147,169200.0
2008-12-01 13:50:00,9.79,9.81,9.77,9.79,62000.0,7.7226,7.7384,7.7068,7.7226,62000.0
2008-12-01 13:55:00,9.79,9.84,9.78,9.84,50800.0,7.7226,7.7621,7.7147,7.7621,50800.0
2008-12-01 14:00:00,9.85,9.85,9.78,9.78,85600.0,7.7699,7.7699,7.7147,7.7147,85600.0
2008-12-01 14:05:00,9.79,9.8,9.73,9.79,98400.0,7.7226,7.7305,7.6753,7.7226,98400.0
2008-12-01 14:10:00,9.79,9.8,9.77,9.78,57600.0,7.7226,7.7305,7.7068,7.7147,57600.0
2008-12-01 14:15:00,9.78,9.78,9.71,9.72,90800.0,7.7147,7.7147,7.6595,7.6674,90800.0
2008-12-01 14:20:00,9.73,9.75,9.72,9.74,72800.0,7.6753,7.6911,7.6674,7.6832,72800.0
2008-12-01 14:25:00,9.75,9.77,9.74,9.75,157600.0,7.6911,7.7068,7.6832,7.6911,157600.0
2008-12-01 14:30:00,9.76,9.83,9.75,9.81,83200.0,7.699,7.7542,7.6911,7.7384,83200.0
2008-12-01 14:35:00,9.81,9.82,9.75,9.77,181600.0,7.7384,7.7463,7.6911,7.7068,181600.0
2008-12-01 14:40:00,9.76,9.77,9.74,9.74,132800.0,7.699,7.7068,7.6832,7.6832,132800.0
2008-12-01 14:45:00,9.75,9.8,9.74,9.78,102400.0,7.6911,7.7305,7.6832,7.7147,102400.0
2008-12-01 14:50:00,9.78,9.86,9.78,9.84,110800.0,7.7147,7.7778,7.7147,7.7621,110800.0
2008-12-01 14:55:00,9.85,9.85,9.77,9.77,116000.0,7.7699,7.7699,7.7068,7.7068,116000.0
2008-12-01 15:00:00,9.77,9.78,9.71,9.72,62400.0,7.7068,7.7147,7.6595,7.6674,62400.0
2008-12-01 15:05:00,9.71,9.77,9.69,9.69,202400.0,7.6595,7.7068,7.6437,7.6437,202400.0
2008-12-01 15:10:00,9.71,9.77,9.69,9.76,216800.0,7.6595,7.7068,7.6437,7.699,216800.0
2008-12-01 15:15:00,9.76,9.77,9.7,9.71,125600.0,7.699,7.7068,7.6516,7.6595,125600.0
2008-12-01 15:20:00,9.71,9.71,9.63,9.64,366800.0,7.6595,7.6595,7.5964,7.6043,366800.0
2008-12-01 15:25:00,9.63,9.68,9.62,9.65,152800.0,7.5964,7.6358,7.5885,7.6122,152800.0
2008-12-01 15:30:00,9.65,9.69,9.63,9.66,200400.0,7.6122,7.6437,7.5964,7.6201,200400.0
2008-12-01 15:35:00,9.67,9.68,9.61,9.61,144800.0,7.628,7.6358,7.5806,7.5806,144800.0
2008-12-01 15:40:00,9.6,9.61,9.53,9.53,266800.0,7.5727,7.5806,7.5175,7.5175,266800.0
2008-12-01 15:45:00,9.53,9.62,9.5,9.57,436400.0,7.5175,7.5885,7.4939,7.5491,436400.0
2008-12-01 15:50:00,9.57,9.58,9.47,9.48,726000.0,7.5491,7.557,7.4702,7.4781,726000.0
2008-12-01 15:55:00,9.48,9.49,9.3,9.38,819600.0,7.4781,7.486,7.3361,7.3992,819600.0
2008-12-02 09:30:00,9.56,9.56,9.46,9.47,288400.0,7.5412,7.5412,7.4623,7.4702,288400.0
2008-12-02 09:35:00,9.48,9.52,9.45,9.49,133200.0,7.4781,7.5096,7.4544,7.486,133200.0
2008-12-02 09:40:00,9.47,9.48,9.4,9.4,88000.0,7.4702,7.4781,7.415,7.415,88000.0
2008-12-02 09:45:00,9.4,9.42,9.36,9.38,209600.0,7.415,7.4307,7.3834,7.3992,209600.0
2008-12-02 09:50:00,9.38,9.47,9.37,9.44,410800.0,7.3992,7.4702,7.3913,7.4465,410800.0
2008-12-02 09:55:00,9.44,9.48,9.4,9.48,150800.0,7.4465,7.4781,7.415,7.4781,150800.0
2008-12-02 10:00:00,9.47,9.53,9.45,9.53,445600.0,7.4702,7.5175,7.4544,7.5175,445600.0
2008-12-02 10:05:00,9.53,9.57,9.5,9.56,146400.0,7.5175,7.5491,7.4939,7.5412,146400.0
2008-12-02 10:10:00,9.57,9.63,9.55,9.6,256400.0,7.5491,7.5964,7.5333,7.5727,256400.0
2008-12-02 10:15:00,9.6,9.62,9.54,9.56,310800.0,7.5727,7.5885,7.5254,7.5412,310800.0
2008-12-02 10:20:00,9.56,9.6,9.54,9.6,341200.0,7.5412,7.5727,7.5254,7.5727,341200.0
2008-12-02 10:25:00,9.59,9.6,9.55,9.56,231200.0,7.5649,7.5727,7.5333,7.5412,231200.0
2008-12-02 10:30:00,9.57,9.62,9.57,9.59,324800.0,7.5491,7.5885,7.5491,7.5649,324800.0
2008-12-02 10:35:00,9.6,9.63,9.58,9.62,153600.0,7.5727,7.5964,7.557,7.5885,153600.0
2008-12-02 10:40:00,9.63,9.66,9.61,9.62,235600.0,7.5964,7.6201,7.5806,7.5885,235600.0
2008-12-02 10:45:00,9.62,9.67,9.61,9.63,93200.0,7.5885,7.628,7.5806,7.5964,93200.0
2008-12-02 10:50:00,9.63,9.66,9.62,9.63,73600.0,7.5964,7.6201,7.5885,7.5964,73600.0
2008-12-02 10:55:00,9.63,9.67,9.6,9.63,176800.0,7.5964,7.628,7.5727,7.5964,176800.0
2008-12-02 11:00:00,9.63,9.64,9.6,9.61,129200.0,7.5964,7.6043,7.5727,7.5806,129200.0
2008-12-02 11:05:00,9.61,9.61,9.56,9.6,130400.0,7.5806,7.5806,7.5412,7.5727,130400.0
2008-12-02 11:10:00,9.6,9.62,9.56,9.56,104400.0,7.5727,7.5885,7.5412,7.5412,104400.0
2008-12-02 11:15:00,9.56,9.6,9.56,9.6,190800.0,7.5412,7.5727,7.5412,7.5727,190800.0
2008-12-02 11:20:00,9.6,9.65,9.6,9.63,70000.0,7.5727,7.6122,7.5727,7.5964,70000.0
2008-12-02 11:25:00,9.62,9.7,9.62,9.68,90000.0,7.5885,7.6516,7.5885,7.6358,90000.0
2008-12-02 11:30:00,9.68,9.72,9.67,9.67,100400.0,7.6358,7.6674,7.628,7.628,100400.0
2008-12-02 11:35:00,9.67,9.68,9.66,9.67,135600.0,7.628,7.6358,7.6201,7.628,135600.0
2008-12-02 11:40:00,9.67,9.7,9.65,9.67,207200.0,7.628,7.6516,7.6122,7.628,207200.0
2008-12-02 11:45:00,9.67,9.74,9.65,9.74,96000.0,7.628,7.6832,7.6122,7.6832,96000.0
2008-12-02 11:50:00,9.74,9.76,9.73,9.73,224000.0,7.6832,7.699,7.6753,7.6753,224000.0
2008-12-02 11:55:00,9.73,9.76,9.73,9.73,284800.0,7.6753,7.699,7.6753,7.6753,284800.0
2008-12-02 12:00:00,9.73,9.75,9.72,9.72,90800.0,7.6753,7.6911,7.6674,7.6674,90800.0
2008-12-02 12:05:00,9.71,9.75,9.7,9.71,125200.0,7.6595,7.6911,7.6516,7.6595,125200.0
2008-12-02 12:10:00,9.71,9.73,9.7,9.72,48800.0,7.6595,7.6753,7.6516,7.6674,48800.0
2008-12-02 12:15:00,9.72,9.74,9.72,9.74,45200.0,7.6674,7.6832,7.6674,7.6832,45200.0
2008-12-02 12:20:00,9.74,9.78,9.74,9.77,52400.0,7.6832,7.7147,7.6832,7.7068,52400.0
2008-12-02 12:25:00,9.78,9.81,9.78,9.8,22000.0,7.7147,7.7384,7.7147,7.7305,22000.0
2008-12-02 12:30:00,9.81,9.82,9.77,9.77,96400.0,7.7384,7.7463,7.7068,7.7068,96400.0
2008-12-02 12:35:00,9.78,9.78,9.76,9.77,115600.0,7.7147,7.7147,7.699,7.7068,115600.0
2008-12-02 12:40:00,9.74,9.75,9.71,9.74,76000.0,7.6832,7.6911,7.6595,7.6832,76000.0
2008-12-02 12:45:00,9.73,9.75,9.71,9.74,92000.0,7.6753,7.6911,7.6595,7.6832,92000.0
2008-12-02 12:50:00,9.73,9.74,9.7,9.72,90000.0,7.6753,7.6832,7.6516,7.6674,90000.0
2008-12-02 12:55:00,9.72,9.76,9.72,9.76,86000.0,7.6674,7.699,7.6674,7.699,86000.0
2008-12-02 13:00:00,9.75,9.77,9.74,9.74,85200.0,7.6911,7.7068,7.6832,7.6832,85200.0
2008-12-02 13:05:00,9.73,9.74,9.71,9.72,122800.0,7.6753,7.6832,7.6595,7.6674,122800.0
2008-12-02 13:10:00,9.72,9.76,9.72,9.76,288000.0,7.6674,7.699,7.6674,7.699,288000.0
2008-12-02 13:15:00,9.76,9.77,9.72,9.72,330000.0,7.699,7.7068,7.6674,7.6674,330000.0
2008-12-02 13:20:00,9.72,9.73,9.71,9.71,73600.0,7.6674,7.6753,7.6595,7.6595,73600.0
2008-12-02 13:25:00,9.71,9.74,9.71,9.73,50000.0,7.6595,7.6832,7.6595,7.6753,50000.0
2008-12-02 13:30:00,9.72,9.73,9.63,9.65,128400.0,7.6674,7.6753,7.5964,7.6122,128400.0
2008-12-02 13:35:00,9.64,9.67,9.61,9.62,135600.0,7.6043,7.628,7.5806,7.5885,135600.0
2008-12-02 13:40:00,9.63,9.65,9.61,9.63,146400.0,7.5964,7.6122,7.5806,7.5964,146400.0
2008-12-02 13:45:00,9.63,9.63,9.6,9.61,120800.0,7.5964,7.5964,7.5727,7.5806,120800.0
2008-12-02 13:50:00,9.61,9.61,9.58,9.6,307600.0,7.5806,7.5806,7.557,7.5727,307600.0
2008-12-02 13:55:00,9.59,9.61,9.58,9.58,175600.0,7.5649,7.5806,7.557,7.557,175600.0
2008-12-02 14:00:00,9.58,9.6,9.51,9.53,143600.0,7.557,7.5727,7.5017,7.5175,143600.0
2008-12-02 14:05:00,9.52,9.54,9.49,9.51,212800.0,7.5096,7.5254,7.486,7.5017,212800.0
2008-12-02 14:10:00,9.5,9.53,9.5,9.53,205600.0,7.4939,7.5175,7.4939,7.5175,205600.0
2008-12-02 14:15:00,9.53,9.54,9.5,9.51,92400.0,7.5175,7.5254,7.4939,7.5017,92400.0
2008-12-02 14:20:00,9.5,9.5,9.46,9.49,173200.0,7.4939,7.4939,7.4623,7.486,173200.0
2008-12-02 14:25:00,9.49,9.49,9.44,9.49,63600.0,7.486,7.486,7.4465,7.486,63600.0
2008-12-02 14:30:00,9.48,9.55,9.48,9.54,122400.0,7.4781,7.5333,7.4781,7.5254,122400.0
2008-12-02 14:35:00,9.54,9.6,9.52,9.59,97600.0,7.5254,7.5727,7.5096,7.5649,97600.0
2008-12-02 14:40:00,9.59,9.61,9.56,9.59,127200.0,7.5649,7.5806,7.5412,7.5649,127200.0
2008-12-02 14:45:00,9.59,9.6,9.57,9.59,428400.0,7.5649,7.5727,7.5491,7.5649,428400.0
2008-12-02 14:50:00,9.59,9.65,9.58,9.63,107200.0,7.5649,7.6122,7.557,7.5964,107200.0
2008-12-02 14:55:00,9.63,9.69,9.62,9.69,216400.0,7.5964,7.6437,7.5885,7.6437,216400.0
2008-12-02 15:00:00,9.69,9.69,9.63,9.64,166400.0,7.6437,7.6437,7.5964,7.6043,166400.0
2008-12-02 15:05:00,9.63,9.64,9.56,9.57,295600.0,7.5964,7.6043,7.5412,7.5491,295600.0
2008-12-02 15:10:00,9.56,9.58,9.53,9.57,331600.0,7.5412,7.557,7.5175,7.5491,331600.0
2008-12-02 15:15:00,9.57,9.7,9.57,9.69,169600.0,7.5491,7.6516,7.5491,7.6437,169600.0
2008-12-02 15:20:00,9.7,9.77,9.69,9.76,247600.0,7.6516,7.7068,7.6437,7.699,247600.0
2008-12-02 15:25:00,9.77,9.8,9.72,9.74,448400.0,7.7068,7.7305,7.6674,7.6832,448400.0
2008-12-02 15:30:00,9.74,9.79,9.73,9.77,333200.0,7.6832,7.7226,7.6753,7.7068,333200.0
2008-12-02 15:35:00,9.77,9.81,9.72,9.73,351600.0,7.7068,7.7384,7.6674,7.6753,351600.0
2008-12-02 15:40:00,9.74,9.76,9.67,9.74,570000.0,7.6832,7.699,7.628,7.6832,570000.0
2008-12-02 15:45:00,9.74,9.77,9.62,9.65,395600.0,7.6832,7.7068,7.5885,7.6122,395600.0
2008-12-02 15:50:00,9.65,9.75,9.61,9.74,504400.0,7.6122,7.6911,7.5806,7.6832,504400.0
2008-12-02 15:55:00,9.74,9.85,9.73,9.84,565600.0,7.6832,7.7699,7.6753,7.7621,565600.0
2008-12-02 16:00:00,9.84,9.86,9.84,9.86,267600.0,7.7621,7.7778,7.7621,7.7778,267600.0
2008-12-02 16:05:00,9.86,9.86,9.86,9.86,4000.0,7.7778,7.7778,7.7778,7.7778,4000.0
2008-12-02 16:10:00,9.85,9.85,9.84,9.84,12000.0,7.7699,7.7699,7.7621,7.7621,12000.0
2008-12-03 09:30:00,9.63,9.64,9.56,9.64,367600.0,7.5964,7.6043,7.5412,7.6043,367600.0
2008-12-03 09:35:00,9.64,9.72,9.63,9.72,560000.0,7.6043,7.6674,7.5964,7.6674,560000.0
2008-12-03 09:40:00,9.73,9.74,9.7,9.74,113600.0,7.6753,7.6832,7.6516,7.6832,113600.0
2008-12-03 09:45:00,9.74,9.79,9.72,9.73,129200.0,7.6832,7.7226,7.6674,7.6753,129200.0
2008-12-03 09:50:00,9.72,9.73,9.69,9.72,200400.0,7.6674,7.6753,7.6437,7.6674,200400.0
2008-12-03 09:55:00,9.7,9.72,9.65,9.7,216000.0,7.6516,7.6674,7.6122,7.6516,216000.0
2008-12-03 10:00:00,9.7,9.74,9.63,9.73,238000.0,7.6516,7.6832,7.5964,7.6753,238000.0
2008-12-03 10:05:00,9.75,9.79,9.74,9.75,195600.0,7.6911,7.7226,7.6832,7.6911,195600.0
2008-12-03 10:10:00,9.74,9.76,9.71,9.75,145200.0,7.6832,7.699,7.6595,7.6911,145200.0
2008-12-03 10:15:00,9.75,9.78,9.72,9.72,236000.0,7.6911,7.7147,7.6674,7.6674,236000.0
2008-12-03 10:20:00,9.72,9.77,9.72,9.74,175600.0,7.6674,7.7068,7.6674,7.6832,175600.0
2008-12-03 10:25:00,9.75,9.85,9.74,9.85,193600.0,7.6911,7.7699,7.6832,7.7699,193600.0
2008-12-03 10:30:00,9.84,9.92,9.84,9.92,174400.0,7.7621,7.8252,7.7621,7.8252,174400.0
2008-12-03 10:35:00,9.92,9.96,9.9,9.91,529600.0,7.8252,7.8567,7.8094,7.8173,529600.0
2008-12-03 10:40:00,9.92,9.94,9.88,9.93,128000.0,7.8252,7.8409,7.7936,7.8331,128000.0
2008-12-03 10:45:00,9.93,10.03,9.93,10.03,128800.0,7.8331,7.9119,7.8331,7.9119,128800.0
2008-12-03 10:50:00,10.03,10.05,10.02,10.05,80400.0,7.9119,7.9277,7.904,7.9277,80400.0
2008-12-03 10:55:00,10.06,10.13,10.03,10.13,156800.0,7.9356,7.9908,7.9119,7.9908,156800.0
2008-12-03 11:00:00,10.12,10.13,10.08,10.09,62400.0,7.9829,7.9908,7.9514,7.9593,62400.0
2008-12-03 11:05:00,10.1,10.1,10.03,10.05,51200.0,7.9672,7.9672,7.9119,7.9277,51200.0
2008-12-03 11:10:00,10.05,10.15,10.05,10.15,97600.0,7.9277,8.0066,7.9277,8.0066,97600.0
2008-12-03 11:15:00,10.15,10.18,10.13,10.13,172400.0,8.0066,8.0303,7.9908,7.9908,172400.0
2008-12-03 11:20:00,10.13,10.13,10.11,10.12,109200.0,7.9908,7.9908,7.975,7.9829,109200.0
2008-12-03 11:25:00,10.12,10.15,10.04,10.04,86400.0,7.9829,8.0066,7.9198,7.9198,86400.0
2008-12-03 11:30:00,10.04,10.1,10.04,10.06,106000.0,7.9198,7.9672,7.9198,7.9356,106000.0
2008-12-03 11:35:00,10.05,10.08,10.02,10.08,97200.0,7.9277,7.9514,7.904,7.9514,97200.0
2008-12-03 11:40:00,10.07,10.13,10.07,10.08,234000.0,7.9435,7.9908,7.9435,7.9514,234000.0
2008-12-03 11:45:00,10.08,10.08,10.02,10.05,152000.0,7.9514,7.9514,7.904,7.9277,152000.0
2008-12-03 11:50:00,10.05,10.11,10.03,10.11,150000.0,7.9277,7.975,7.9119,7.975,150000.0
2008-12-03 11:55:00,10.11,10.13,10.09,10.11,126800.0,7.975,7.9908,7.9593,7.975,126800.0
2008-12-03 12:00:00,10.11,10.12,10.0,10.01,122000.0,7.975,7.9829,7.8883,7.8962,122000.0
2008-12-03 12:05:00,10.02,10.03,9.96,9.97,74000.0,7.904,7.9119,7.8567,7.8646,74000.0
2008-12-03 12:10:00,9.97,10.01,9.95,9.96,226000.0,7.8646,7.8962,7.8488,7.8567,226000.0
2008-12-03 12:15:00,9.96,9.98,9.88,9.88,187600.0,7.8567,7.8725,7.7936,7.7936,187600.0
2008-12-03 12:20:00,9.88,9.93,9.87,9.92,175600.0,7.7936,7.8331,7.7857,7.8252,175600.0
2008-12-03 12:25:00,9.91,9.99,9.91,9.93,118800.0,7.8173,7.8804,7.8173,7.8331,118800.0
2008-12-03 12:30:00,9.93,9.98,9.93,9.96,202400.0,7.8331,7.8725,7.8331,7.8567,202400.0
2008-12-03 12:35:00,9.96,10.01,9.95,9.99,225600.0,7.8567,7.8962,7.8488,7.8804,225600.0
2008-12-03 12:40:00,10.0,10.0,9.93,9.95,137600.0,7.8883,7.8883,7.8331,7.8488,137600.0
2008-12-03 12:45:00,9.96,9.99,9.93,9.94,222000.0,7.8567,7.8804,7.8331,7.8409,222000.0
2008-12-03 12:50:00,9.94,9.97,9.92,9.97,78800.0,7.8409,7.8646,7.8252,7.8646,78800.0
2008-12-03 12:55:00,9.99,10.02,9.94,9.95,180400.0,7.8804,7.904,7.8409,7.8488,180400.0
2008-12-03 13:00:00,9.96,9.96,9.93,9.96,81600.0,7.8567,7.8567,7.8331,7.8567,81600.0
2008-12-03 13:05:00,9.95,9.95,9.92,9.95,43200.0,7.8488,7.8488,7.8252,7.8488,43200.0
2008-12-03 13:10:00,9.94,9.95,9.93,9.95,23600.0,7.8409,7.8488,7.8331,7.8488,23600.0
2008-12-03 13:15:00,9.95,9.97,9.94,9.96,58000.0,7.8488,7.8646,7.8409,7.8567,58000.0
2008-12-03 13:20:00,9.96,9.98,9.89,9.89,34800.0,7.8567,7.8725,7.8015,7.8015,34800.0
2008-12-03 13:25:00,9.88,9.88,9.82,9.82,137600.0,7.7936,7.7936,7.7463,7.7463,137600.0
2008-12-03 13:30:00,9.81,9.81,9.77,9.78,88800.0,7.7384,7.7384,7.7068,7.7147,88800.0
2008-12-03 13:35:00,9.78,9.79,9.77,9.77,242400.0,7.7147,7.7226,7.7068,7.7068,242400.0
2008-12-03 13:40:00,9.77,9.77,9.72,9.74,185600.0,7.7068,7.7068,7.6674,7.6832,185600.0
2008-12-03 13:45:00,9.74,9.74,9.7,9.74,63600.0,7.6832,7.6832,7.6516,7.6832,63600.0
2008-12-03 13:50:00,9.74,9.74,9.67,9.67,137200.0,7.6832,7.6832,7.628,7.628,137200.0
2008-12-03 13:55:00,9.67,9.72,9.66,9.69,119600.0,7.628,7.6674,7.6201,7.6437,119600.0
2008-12-03 14:00:00,9.68,9.78,9.68,9.78,84000.0,7.6358,7.7147,7.6358,7.7147,84000.0
2008-12-03 14:05:00,9.78,9.78,9.69,9.73,148000.0,7.7147,7.7147,7.6437,7.6753,148000.0
2008-12-03 14:10:00,9.75,9.81,9.73,9.74,124400.0,7.6911,7.7384,7.6753,7.6832,124400.0
2008-12-03 14:15:00,9.74,9.81,9.72,9.8,100000.0,7.6832,7.7384,7.6674,7.7305,100000.0
2008-12-03 14:20:00,9.81,9.84,9.78,9.83,84800.0,7.7384,7.7621,7.7147,7.7542,84800.0
2008-12-03 14:25:00,9.85,9.93,9.85,9.89,176000.0,7.7699,7.8331,7.7699,7.8015,176000.0
2008-12-03 14:30:00,9.89,10.01,9.89,9.98,188800.0,7.8015,7.8962,7.8015,7.8725,188800.0
2008-12-03 14:35:00,9.99,10.0,9.94,9.95,128800.0,7.8804,7.8883,7.8409,7.8488,128800.0
2008-12-03 14:40:00,9.95,10.01,9.94,9.99,94000.0,7.8488,7.8962,7.8409,7.8804,94000.0
2008-12-03 14:45:00,10.01,10.06,10.01,10.02,62800.0,7.8962,7.9356,7.8962,7.904,62800.0
2008-12-03 14:50:00,10.03,10.08,10.0,10.0,101200.0,7.9119,7.9514,7.8883,7.8883,101200.0
2008-12-03 14:55:00,10.01,10.03,9.95,9.95,485200.0,7.8962,7.9119,7.8488,7.8488,485200.0
2008-12-03 15:00:00,9.95,9.95,9.85,9.88,138800.0,7.8488,7.8488,7.7699,7.7936,138800.0
2008-12-03 15:05:00,9.89,10.02,9.88,9.98,252400.0,7.8015,7.904,7.7936,7.8725,252400.0
2008-12-03 15:10:00,9.98,10.01,9.95,9.97,196800.0,7.8725,7.8962,7.8488,7.8646,196800.0
2008-12-03 15:15:00,9.97,9.99,9.89,9.99,152400.0,7.8646,7.8804,7.8015,7.8804,152400.0
2008-12-03 15:20:00,9.99,10.03,9.92,9.94,269200.0,7.8804,7.9119,7.8252,7.8409,269200.0
2008-12-03 15:25:00,9.94,9.97,9.9,9.97,185200.0,7.8409,7.8646,7.8094,7.8646,185200.0
2008-12-03 15:30:00,9.98,10.03,9.92,10.03,156800.0,7.8725,7.9119,7.8252,7.9119,156800.0
2008-12-03 15:35:00,10.04,10.04,9.98,10.03,198800.0,7.9198,7.9198,7.8725,7.9119,198800.0
2008-12-03 15:40:00,10.03,10.11,10.03,10.05,300800.0,7.9119,7.975,7.9119,7.9277,300800.0
2008-12-03 15:45:00,10.04,10.11,10.0,10.09,642000.0,7.9198,7.975,7.8883,7.9593,642000.0
2008-12-03 15:50:00,10.09,10.15,10.06,10.12,432000.0,7.9593,8.0066,7.9356,7.9829,432000.0
2008-12-03 15:55:00,10.13,10.16,10.11,10.14,526400.0,7.9908,8.0145,7.975,7.9987,526400.0
2008-12-03 16:00:00,10.14,10.16,10.11,10.11,74000.0,7.9987,8.0145,7.975,7.975,74000.0
2008-12-03 16:05:00,10.11,10.11,10.11,10.11,0.0,7.975,7.975,7.975,7.975,0.0
2008-12-03 16:10:00,10.11,10.11,10.11,10.11,0.0,7.975,7.975,7.975,7.975,0.0
2008-12-04 09:30:00,9.97,10.02,9.93,9.98,286000.0,7.8646,7.904,7.8331,7.8725,286000.0
2008-12-04 09:35:00,9.98,10.0,9.93,9.99,120000.0,7.8725,7.8883,7.8331,7.8804,120000.0
2008-12-04 09:40:00,9.99,10.08,9.99,10.05,148800.0,7.8804,7.9514,7.8804,7.9277,148800.0
2008-12-04 09:45:00,10.05,10.13,10.05,10.12,111200.0,7.9277,7.9908,7.9277,7.9829,111200.0
2008-12-04 09:50:00,10.14,10.22,10.14,10.22,106000.0,7.9987,8.0618,7.9987,8.0618,106000.0
2008-12-04 09:55:00,10.21,10.25,10.19,10.2,107600.0,8.0539,8.0855,8.0381,8.046,107600.0
2008-12-04 10:00:00,10.18,10.3,10.17,10.28,137600.0,8.0303,8.1249,8.0224,8.1091,137600.0
2008-12-04 10:05:00,10.28,10.28,10.18,10.2,89200.0,8.1091,8.1091,8.0303,8.046,89200.0
2008-12-04 10:10:00,10.21,10.21,10.15,10.16,196400.0,8.0539,8.0539,8.0066,8.0145,196400.0
2008-12-04 10:15:00,10.15,10.22,10.14,10.18,179600.0,8.0066,8.0618,7.9987,8.0303,179600.0
2008-12-04 10:20:00,10.18,10.26,10.16,10.23,192800.0,8.0303,8.0934,8.0145,8.0697,192800.0
2008-12-04 10:25:00,10.22,10.24,10.19,10.21,125600.0,8.0618,8.0776,8.0381,8.0539,125600.0
2008-12-04 10:30:00,10.21,10.23,10.18,10.22,100000.0,8.0539,8.0697,8.0303,8.0618,100000.0
2008-12-04 10:35:00,10.24,10.27,10.2,10.26,95600.0,8.0776,8.1013,8.046,8.0934,95600.0
2008-12-04 10:40:00,10.25,10.29,10.23,10.24,186000.0,8.0855,8.117,8.0697,8.0776,186000.0
2008-12-04 10:45:00,10.24,10.26,10.22,10.24,144400.0,8.0776,8.0934,8.0618,8.0776,144400.0
2008-12-04 10:50:00,10.24,10.3,10.22,10.29,111200.0,8.0776,8.1249,8.0618,8.117,111200.0
2008-12-04 10:55:00,10.29,10.32,10.28,10.31,68400.0,8.117,8.1407,8.1091,8.1328,68400.0
2008-12-04 11:00:00,10.31,10.31,10.28,10.3,44400.0,8.1328,8.1328,8.1091,8.1249,44400.0
2008-12-04 11:05:00,10.3,10.31,10.24,10.24,111200.0,8.1249,8.1328,8.0776,8.0776,111200.0
2008-12-04 11:10:00,10.23,10.23,10.19,10.22,54800.0,8.0697,8.0697,8.0381,8.0618,54800.0
2008-12-04 11:15:00,10.23,10.28,10.23,10.25,62400.0,8.0697,8.1091,8.0697,8.0855,62400.0
2008-12-04 11:20:00,10.24,10.31,10.22,10.31,173200.0,8.0776,8.1328,8.0618,8.1328,173200.0
2008-12-04 11:25:00,10.3,10.31,10.25,10.26,143600.0,8.1249,8.1328,8.0855,8.0934,143600.0
2008-12-04 11:30:00,10.26,10.26,10.19,10.23,86000.0,8.0934,8.0934,8.0381,8.0697,86000.0
2008-12-04 11:35:00,10.23,10.23,10.18,10.21,51200.0,8.0697,8.0697,8.0303,8.0539,51200.0
2008-12-04 11:40:00,10.2,10.21,10.13,10.13,48400.0,8.046,8.0539,7.9908,7.9908,48400.0
2008-12-04 11:45:00,10.13,10.2,10.13,10.19,78400.0,7.9908,8.046,7.9908,8.0381,78400.0
2008-12-04 11:50:00,10.2,10.2,10.18,10.2,100400.0,8.046,8.046,8.0303,8.046,100400.0
2008-12-04 11:55:00,10.22,10.25,10.18,10.2,108000.0,8.0618,8.0855,8.0303,8.046,108000.0
2008-12-04 12:00:00,10.2,10.21,10.13,10.15,90400.0,8.046,8.0539,7.9908,8.0066,90400.0
2008-12-04 12:05:00,10.14,10.15,10.13,10.15,44800.0,7.9987,8.0066,7.9908,8.0066,44800.0
2008-12-04 12:10:00,10.14,10.16,10.13,10.13,47200.0,7.9987,8.0145,7.9908,7.9908,47200.0
2008-12-04 12:15:00,10.13,10.15,10.08,10.08,69600.0,7.9908,8.0066,7.9514,7.9514,69600.0
2008-12-04 12:20:00,10.07,10.12,10.06,10.12,143600.0,7.9435,7.9829,7.9356,7.9829,143600.0
2008-12-04 12:25:00,10.12,10.14,10.11,10.12,140800.0,7.9829,7.9987,7.975,7.9829,140800.0
2008-12-04 12:30:00,10.13,10.13,10.09,10.13,156800.0,7.9908,7.9908,7.9593,7.9908,156800.0
2008-12-04 12:35:00,10.13,10.13,10.08,10.12,160800.0,7.9908,7.9908,7.9514,7.9829,160800.0
2008-12-04 12:40:00,10.12,10.16,10.11,10.16,382000.0,7.9829,8.0145,7.975,8.0145,382000.0
2008-12-04 12:45:00,10.16,10.17,10.12,10.13,74800.0,8.0145,8.0224,7.9829,7.9908,74800.0
2008-12-04 12:50:00,10.13,10.13,10.1,10.13,199600.0,7.9908,7.9908,7.9672,7.9908,199600.0
2008-12-04 12:55:00,10.13,10.15,10.12,10.13,149600.0,7.9908,8.0066,7.9829,7.9908,149600.0
2008-12-04 13:00:00,10.12,10.12,10.1,10.11,134000.0,7.9829,7.9829,7.9672,7.975,134000.0
2008-12-04 13:05:00,10.1,10.11,10.08,10.08,69200.0,7.9672,7.975,7.9514,7.9514,69200.0
2008-12-04 13:10:00,10.07,10.09,10.05,10.05,98800.0,7.9435,7.9593,7.9277,7.9277,98800.0
2008-12-04 13:15:00,10.05,10.06,10.04,10.05,51600.0,7.9277,7.9356,7.9198,7.9277,51600.0
2008-12-04 13:20:00,10.04,10.08,10.04,10.07,78000.0,7.9198,7.9514,7.9198,7.9435,78000.0
2008-12-04 13:25:00,10.08,10.08,10.04,10.04,142000.0,7.9514,7.9514,7.9198,7.9198,142000.0
2008-12-04 13:30:00,10.03,10.06,10.02,10.04,70000.0,7.9119,7.9356,7.904,7.9198,70000.0
2008-12-04 13:35:00,10.06,10.09,10.05,10.07,65600.0,7.9356,7.9593,7.9277,7.9435,65600.0
2008-12-04 13:40:00,10.07,10.08,10.05,10.06,74400.0,7.9435,7.9514,7.9277,7.9356,74400.0
2008-12-04 13:45:00,10.06,10.13,10.05,10.12,184800.0,7.9356,7.9908,7.9277,7.9829,184800.0
2008-12-04 13:50:00,10.11,10.16,10.1,10.14,117600.0,7.975,8.0145,7.9672,7.9987,117600.0
2008-12-04 13:55:00,10.14,10.15,10.09,10.11,102800.0,7.9987,8.0066,7.9593,7.975,102800.0
2008-12-04 14:00:00,10.11,10.14,10.1,10.12,133600.0,7.975,7.9987,7.9672,7.9829,133600.0
2008-12-04 14:05:00,10.12,10.15,10.11,10.12,132000.0,7.9829,8.0066,7.975,7.9829,132000.0
2008-12-04 14:10:00,10.12,10.15,10.11,10.12,189600.0,7.9829,8.0066,7.975,7.9829,189600.0
2008-12-04 14:15:00,10.13,10.13,10.07,10.08,173600.0,7.9908,7.9908,7.9435,7.9514,173600.0
2008-12-04 14:20:00,10.09,10.15,10.08,10.13,48800.0,7.9593,8.0066,7.9514,7.9908,48800.0
2008-12-04 14:25:00,10.13,10.13,10.08,10.11,100400.0,7.9908,7.9908,7.9514,7.975,100400.0
2008-12-04 14:30:00,10.11,10.18,10.11,10.17,97600.0,7.975,8.0303,7.975,8.0224,97600.0
2008-12-04 14:35:00,10.17,10.19,10.14,10.17,148400.0,8.0224,8.0381,7.9987,8.0224,148400.0
2008-12-04 14:40:00,10.16,10.16,10.06,10.07,109200.0,8.0145,8.0145,7.9356,7.9435,109200.0
2008-12-04 14:45:00,10.06,10.09,10.03,10.07,112400.0,7.9356,7.9593,7.9119,7.9435,112400.0
2008-12-04 14:50:00,10.06,10.09,10.05,10.08,108800.0,7.9356,7.9593,7.9277,7.9514,108800.0
2008-12-04 14:55:00,10.09,10.11,10.04,10.04,79200.0,7.9593,7.975,7.9198,7.9198,79200.0
2008-12-04 15:00:00,10.04,10.05,9.96,9.97,150000.0,7.9198,7.9277,7.8567,7.8646,150000.0
2008-12-04 15:05:00,9.96,9.96,9.87,9.9,217600.0,7.8567,7.8567,7.7857,7.8094,217600.0
2008-12-04 15:10:00,9.9,9.96,9.84,9.84,207600.0,7.8094,7.8567,7.7621,7.7621,207600.0
2008-12-04 15:15:00,9.83,9.87,9.79,9.82,236800.0,7.7542,7.7857,7.7226,7.7463,236800.0
2008-12-04 15:20:00,9.84,9.84,9.69,9.74,228800.0,7.7621,7.7621,7.6437,7.6832,228800.0
2008-12-04 15:25:00,9.73,9.8,9.71,9.71,234400.0,7.6753,7.7305,7.6595,7.6595,234400.0
2008-12-04 15:30:00,9.71,9.76,9.65,9.67,244000.0,7.6595,7.699,7.6122,7.628,244000.0
2008-12-04 15:35:00,9.67,9.69,9.63,9.65,243600.0,7.628,7.6437,7.5964,7.6122,243600.0
2008-12-04 15:40:00,9.64,9.81,9.63,9.77,281600.0,7.6043,7.7384,7.5964,7.7068,281600.0
2008-12-04 15:45:00,9.76,9.86,9.72,9.79,365200.0,7.699,7.7778,7.6674,7.7226,365200.0
2008-12-04 15:50:00,9.79,9.79,9.71,9.77,347600.0,7.7226,7.7226,7.6595,7.7068,347600.0
2008-12-04 15:55:00,9.77,9.87,9.74,9.86,977200.0,7.7068,7.7857,7.6832,7.7778,977200.0
2008-12-05 09:30:00,9.67,9.73,9.65,9.69,112400.0,7.628,7.6753,7.6122,7.6437,112400.0
2008-12-05 09:35:00,9.69,9.74,9.65,9.73,180800.0,7.6437,7.6832,7.6122,7.6753,180800.0
2008-12-05 09:40:00,9.72,9.76,9.65,9.65,223600.0,7.6674,7.699,7.6122,7.6122,223600.0
2008-12-05 09:45:00,9.65,9.67,9.57,9.57,159600.0,7.6122,7.628,7.5491,7.5491,159600.0
2008-12-05 09:50:00,9.58,9.68,9.57,9.68,133600.0,7.557,7.6358,7.5491,7.6358,133600.0
2008-12-05 09:55:00,9.67,9.68,9.55,9.55,66400.0,7.628,7.6358,7.5333,7.5333,66400.0
2008-12-05 10:00:00,9.54,9.57,9.53,9.54,151200.0,7.5254,7.5491,7.5175,7.5254,151200.0
2008-12-05 10:05:00,9.54,9.56,9.51,9.52,136800.0,7.5254,7.5412,7.5017,7.5096,136800.0
2008-12-05 10:10:00,9.52,9.53,9.48,9.49,114000.0,7.5096,7.5175,7.4781,7.486,114000.0
2008-12-05 10:15:00,9.48,9.52,9.47,9.5,31600.0,7.4781,7.5096,7.4702,7.4939,31600.0
2008-12-05 10:20:00,9.48,9.49,9.45,9.46,75600.0,7.4781,7.486,7.4544,7.4623,75600.0
2008-12-05 10:25:00,9.46,9.52,9.46,9.49,99600.0,7.4623,7.5096,7.4623,7.486,99600.0
2008-12-05 10:30:00,9.49,9.55,9.48,9.54,51600.0,7.486,7.5333,7.4781,7.5254,51600.0
2008-12-05 10:35:00,9.53,9.53,9.47,9.51,69600.0,7.5175,7.5175,7.4702,7.5017,69600.0
2008-12-05 10:40:00,9.51,9.53,9.47,9.51,114800.0,7.5017,7.5175,7.4702,7.5017,114800.0
2008-12-05 10:45:00,9.51,9.59,9.5,9.59,79200.0,7.5017,7.5649,7.4939,7.5649,79200.0
2008-12-05 10:50:00,9.59,9.61,9.56,9.6,122400.0,7.5649,7.5806,7.5412,7.5727,122400.0
2008-12-05 10:55:00,9.6,9.67,9.6,9.65,79200.0,7.5727,7.628,7.5727,7.6122,79200.0
2008-12-05 11:00:00,9.64,9.65,9.61,9.61,68400.0,7.6043,7.6122,7.5806,7.5806,68400.0
2008-12-05 11:05:00,9.62,9.65,9.61,9.63,140800.0,7.5885,7.6122,7.5806,7.5964,140800.0
2008-12-05 11:10:00,9.64,9.67,9.62,9.65,101200.0,7.6043,7.628,7.5885,7.6122,101200.0
2008-12-05 11:15:00,9.65,9.66,9.6,9.61,161600.0,7.6122,7.6201,7.5727,7.5806,161600.0
2008-12-05 11:20:00,9.61,9.63,9.57,9.57,139200.0,7.5806,7.5964,7.5491,7.5491,139200.0
2008-12-05 11:25:00,9.58,9.59,9.57,9.59,70400.0,7.557,7.5649,7.5491,7.5649,70400.0
2008-12-05 11:30:00,9.59,9.63,9.56,9.63,60400.0,7.5649,7.5964,7.5412,7.5964,60400.0
2008-12-05 11:35:00,9.63,9.65,9.6,9.65,38400.0,7.5964,7.6122,7.5727,7.6122,38400.0
2008-12-05 11:40:00,9.65,9.68,9.63,9.65,77600.0,7.6122,7.6358,7.5964,7.6122,77600.0
2008-12-05 11:45:00,9.67,9.67,9.62,9.63,80400.0,7.628,7.628,7.5885,7.5964,80400.0
2008-12-05 11:50:00,9.65,9.72,9.65,9.72,99600.0,7.6122,7.6674,7.6122,7.6674,99600.0
2008-12-05 11:55:00,9.71,9.71,9.68,9.7,50000.0,7.6595,7.6595,7.6358,7.6516,50000.0
2008-12-05 12:00:00,9.7,9.74,9.7,9.71,144000.0,7.6516,7.6832,7.6516,7.6595,144000.0
2008-12-05 12:05:00,9.71,9.78,9.69,9.78,76400.0,7.6595,7.7147,7.6437,7.7147,76400.0
2008-12-05 12:10:00,9.77,9.77,9.74,9.76,78800.0,7.7068,7.7068,7.6832,7.699,78800.0
2008-12-05 12:15:00,9.77,9.77,9.73,9.76,111600.0,7.7068,7.7068,7.6753,7.699,111600.0
2008-12-05 12:20:00,9.76,9.8,9.74,9.75,101600.0,7.699,7.7305,7.6832,7.6911,101600.0
2008-12-05 12:25:00,9.75,9.79,9.75,9.79,103200.0,7.6911,7.7226,7.6911,7.7226,103200.0
2008-12-05 12:30:00,9.79,9.79,9.69,9.69,62800.0,7.7226,7.7226,7.6437,7.6437,62800.0
2008-12-05 12:35:00,9.7,9.72,9.7,9.72,57200.0,7.6516,7.6674,7.6516,7.6674,57200.0
2008-12-05 12:40:00,9.71,9.72,9.69,9.71,62400.0,7.6595,7.6674,7.6437,7.6595,62400.0
2008-12-05 12:45:00,9.71,9.74,9.7,9.72,65200.0,7.6595,7.6832,7.6516,7.6674,65200.0
2008-12-05 12:50:00,9.72,9.72,9.68,9.71,99200.0,7.6674,7.6674,7.6358,7.6595,99200.0
2008-12-05 12:55:00,9.71,9.71,9.67,9.7,94000.0,7.6595,7.6595,7.628,7.6516,94000.0
2008-12-05 13:00:00,9.7,9.75,9.69,9.74,81600.0,7.6516,7.6911,7.6437,7.6832,81600.0
2008-12-05 13:05:00,9.74,9.78,9.73,9.75,95200.0,7.6832,7.7147,7.6753,7.6911,95200.0
2008-12-05 13:10:00,9.75,9.81,9.75,9.78,86000.0,7.6911,7.7384,7.6911,7.7147,86000.0
2008-12-05 13:15:00,9.78,9.8,9.76,9.77,57200.0,7.7147,7.7305,7.699,7.7068,57200.0
2008-12-05 13:20:00,9.77,9.81,9.77,9.79,56800.0,7.7068,7.7384,7.7068,7.7226,56800.0
2008-12-05 13:25:00,9.79,9.81,9.78,9.78,43600.0,7.7226,7.7384,7.7147,7.7147,43600.0
2008-12-05 13:30:00,9.78,9.86,9.78,9.84,114000.0,7.7147,7.7778,7.7147,7.7621,114000.0
2008-12-05 13:35:00,9.84,9.85,9.81,9.84,113200.0,7.7621,7.7699,7.7384,7.7621,113200.0
2008-12-05 13:40:00,9.84,9.88,9.81,9.88,187200.0,7.7621,7.7936,7.7384,7.7936,187200.0
2008-12-05 13:45:00,9.88,9.95,9.88,9.94,161600.0,7.7936,7.8488,7.7936,7.8409,161600.0
2008-12-05 13:50:00,9.94,10.0,9.94,9.97,203600.0,7.8409,7.8883,7.8409,7.8646,203600.0
2008-12-05 13:55:00,9.97,10.02,9.93,9.93,110400.0,7.8646,7.904,7.8331,7.8331,110400.0
2008-12-05 14:00:00,9.95,9.97,9.93,9.94,89200.0,7.8488,7.8646,7.8331,7.8409,89200.0
2008-12-05 14:05:00,9.94,9.95,9.83,9.83,95600.0,7.8409,7.8488,7.7542,7.7542,95600.0
2008-12-05 14:10:00,9.83,9.87,9.82,9.87,86400.0,7.7542,7.7857,7.7463,7.7857,86400.0
2008-12-05 14:15:00,9.88,9.89,9.79,9.83,130400.0,7.7936,7.8015,7.7226,7.7542,130400.0
2008-12-05 14:20:00,9.83,9.9,9.82,9.9,159200.0,7.7542,7.8094,7.7463,7.8094,159200.0
2008-12-05 14:25:00,9.9,9.92,9.84,9.85,130400.0,7.8094,7.8252,7.7621,7.7699,130400.0
2008-12-05 14:30:00,9.85,9.94,9.82,9.94,106800.0,7.7699,7.8409,7.7463,7.8409,106800.0
2008-12-05 14:35:00,9.94,9.99,9.9,9.99,172400.0,7.8409,7.8804,7.8094,7.8804,172400.0
2008-12-05 14:40:00,9.99,10.07,9.99,10.05,173600.0,7.8804,7.9435,7.8804,7.9277,173600.0
2008-12-05 14:45:00,10.05,10.13,10.02,10.11,421200.0,7.9277,7.9908,7.904,7.975,421200.0
2008-12-05 14:50:00,10.12,10.12,10.08,10.09,293600.0,7.9829,7.9829,7.9514,7.9593,293600.0
2008-12-05 14:55:00,10.09,10.14,10.09,10.11,259200.0,7.9593,7.9987,7.9593,7.975,259200.0
2008-12-05 15:00:00,10.11,10.17,9.96,9.99,271600.0,7.975,8.0224,7.8567,7.8804,271600.0
2008-12-05 15:05:00,9.99,10.08,9.97,10.02,365200.0,7.8804,7.9514,7.8646,7.904,365200.0
2008-12-05 15:10:00,10.02,10.09,9.99,10.05,408800.0,7.904,7.9593,7.8804,7.9277,408800.0
2008-12-05 15:15:00,10.06,10.13,10.06,10.07,199600.0,7.9356,7.9908,7.9356,7.9435,199600.0
2008-12-05 15:20:00,10.06,10.1,10.01,10.08,279200.0,7.9356,7.9672,7.8962,7.9514,279200.0
2008-12-05 15:25:00,10.06,10.11,10.06,10.1,190400.0,7.9356,7.975,7.9356,7.9672,190400.0
2008-12-05 15:30:00,10.1,10.21,10.09,10.13,238400.0,7.9672,8.0539,7.9593,7.9908,238400.0
2008-12-05 15:35:00,10.13,10.22,10.11,10.18,234800.0,7.9908,8.0618,7.975,8.0303,234800.0
2008-12-05 15:40:00,10.18,10.22,10.12,10.17,172400.0,8.0303,8.0618,7.9829,8.0224,172400.0
2008-12-05 15:45:00,10.17,10.2,10.11,10.12,349200.0,8.0224,8.046,7.975,7.9829,349200.0
2008-12-05 15:50:00,10.13,10.17,10.12,10.15,298400.0,7.9908,8.0224,7.9829,8.0066,298400.0
2008-12-05 15:55:00,10.16,10.25,10.16,10.2,426000.0,8.0145,8.0855,8.0145,8.046,426000.0
2008-12-08 09:30:00,10.47,10.49,10.45,10.48,160800.0,8.259,8.2748,8.2432,8.2669,160800.0
2008-12-08 09:35:00,10.48,10.55,10.47,10.53,255200.0,8.2669,8.3221,8.259,8.3063,255200.0
2008-12-08 09:40:00,10.54,10.63,10.54,10.62,462400.0,8.3142,8.3852,8.3142,8.3773,462400.0
2008-12-08 09:45:00,10.62,10.63,10.56,10.59,195200.0,8.3773,8.3852,8.33,8.3537,195200.0
2008-12-08 09:50:00,10.59,10.59,10.47,10.47,137200.0,8.3537,8.3537,8.259,8.259,137200.0
2008-12-08 09:55:00,10.49,10.52,10.48,10.51,94800.0,8.2748,8.2985,8.2669,8.2906,94800.0
2008-12-08 10:00:00,10.49,10.5,10.46,10.47,128800.0,8.2748,8.2827,8.2511,8.259,128800.0
2008-12-08 10:05:00,10.49,10.55,10.49,10.52,102800.0,8.2748,8.3221,8.2748,8.2985,102800.0
2008-12-08 10:10:00,10.52,10.53,10.43,10.44,110800.0,8.2985,8.3063,8.2275,8.2354,110800.0
2008-12-08 10:15:00,10.43,10.47,10.41,10.45,69600.0,8.2275,8.259,8.2117,8.2432,69600.0
2008-12-08 10:20:00,10.45,10.51,10.44,10.49,23200.0,8.2432,8.2906,8.2354,8.2748,23200.0
2008-12-08 10:25:00,10.51,10.51,10.48,10.51,224400.0,8.2906,8.2906,8.2669,8.2906,224400.0
2008-12-08 10:30:00,10.51,10.55,10.49,10.54,188800.0,8.2906,8.3221,8.2748,8.3142,188800.0
2008-12-08 10:35:00,10.53,10.56,10.52,10.55,108400.0,8.3063,8.33,8.2985,8.3221,108400.0
2008-12-08 10:40:00,10.55,10.59,10.55,10.58,229200.0,8.3221,8.3537,8.3221,8.3458,229200.0
2008-12-08 10:45:00,10.59,10.61,10.58,10.59,250800.0,8.3537,8.3695,8.3458,8.3537,250800.0
2008-12-08 10:50:00,10.59,10.63,10.59,10.61,233200.0,8.3537,8.3852,8.3537,8.3695,233200.0
2008-12-08 10:55:00,10.62,10.63,10.6,10.62,224800.0,8.3773,8.3852,8.3616,8.3773,224800.0
2008-12-08 11:00:00,10.61,10.65,10.61,10.63,77600.0,8.3695,8.401,8.3695,8.3852,77600.0
2008-12-08 11:05:00,10.64,10.64,10.58,10.59,84000.0,8.3931,8.3931,8.3458,8.3537,84000.0
2008-12-08 11:10:00,10.58,10.62,10.58,10.61,64000.0,8.3458,8.3773,8.3458,8.3695,64000.0
2008-12-08 11:15:00,10.61,10.62,10.59,10.61,62800.0,8.3695,8.3773,8.3537,8.3695,62800.0
2008-12-08 11:20:00,10.61,10.63,10.6,10.61,60000.0,8.3695,8.3852,8.3616,8.3695,60000.0
2008-12-08 11:25:00,10.61,10.62,10.6,10.61,66800.0,8.3695,8.3773,8.3616,8.3695,66800.0
2008-12-08 11:30:00,10.61,10.69,10.6,10.68,73200.0,8.3695,8.4326,8.3616,8.4247,73200.0
2008-12-08 11:35:00,10.68,10.69,10.62,10.66,60800.0,8.4247,8.4326,8.3773,8.4089,60800.0
2008-12-08 11:40:00,10.65,10.65,10.63,10.64,54400.0,8.401,8.401,8.3852,8.3931,54400.0
2008-12-08 11:45:00,10.64,10.67,10.64,10.65,100400.0,8.3931,8.4168,8.3931,8.401,100400.0
2008-12-08 11:50:00,10.65,10.65,10.63,10.64,57200.0,8.401,8.401,8.3852,8.3931,57200.0
2008-12-08 11:55:00,10.65,10.66,10.62,10.65,145600.0,8.401,8.4089,8.3773,8.401,145600.0
2008-12-08 12:00:00,10.65,10.67,10.64,10.65,88800.0,8.401,8.4168,8.3931,8.401,88800.0
2008-12-08 12:05:00,10.66,10.66,10.61,10.62,129200.0,8.4089,8.4089,8.3695,8.3773,129200.0
2008-12-08 12:10:00,10.62,10.64,10.6,10.63,191200.0,8.3773,8.3931,8.3616,8.3852,191200.0
2008-12-08 12:15:00,10.63,10.69,10.62,10.68,163200.0,8.3852,8.4326,8.3773,8.4247,163200.0
2008-12-08 12:20:00,10.68,10.7,10.67,10.68,193600.0,8.4247,8.4404,8.4168,8.4247,193600.0
2008-12-08 12:25:00,10.68,10.69,10.65,10.68,73200.0,8.4247,8.4326,8.401,8.4247,73200.0
2008-12-08 12:30:00,10.68,10.69,10.66,10.66,44000.0,8.4247,8.4326,8.4089,8.4089,44000.0
2008-12-08 12:35:00,10.67,10.67,10.65,10.65,175200.0,8.4168,8.4168,8.401,8.401,175200.0
2008-12-08 12:40:00,10.65,10.66,10.64,10.64,50000.0,8.401,8.4089,8.3931,8.3931,50000.0
2008-12-08 12:45:00,10.64,10.67,10.63,10.63,118000.0,8.3931,8.4168,8.3852,8.3852,118000.0
2008-12-08 12:50:00,10.63,10.65,10.58,10.59,100400.0,8.3852,8.401,8.3458,8.3537,100400.0
2008-12-08 12:55:00,10.59,10.63,10.58,10.61,68400.0,8.3537,8.3852,8.3458,8.3695,68400.0
2008-12-08 13:00:00,10.61,10.66,10.61,10.65,87200.0,8.3695,8.4089,8.3695,8.401,87200.0
2008-12-08 13:05:00,10.65,10.65,10.63,10.63,43200.0,8.401,8.401,8.3852,8.3852,43200.0
2008-12-08 13:10:00,10.63,10.66,10.62,10.65,82000.0,8.3852,8.4089,8.3773,8.401,82000.0
2008-12-08 13:15:00,10.64,10.64,10.61,10.62,146800.0,8.3931,8.3931,8.3695,8.3773,146800.0
2008-12-08 13:20:00,10.62,10.62,10.59,10.6,89200.0,8.3773,8.3773,8.3537,8.3616,89200.0
2008-12-08 13:25:00,10.6,10.63,10.59,10.61,154400.0,8.3616,8.3852,8.3537,8.3695,154400.0
2008-12-08 13:30:00,10.6,10.6,10.51,10.56,131200.0,8.3616,8.3616,8.2906,8.33,131200.0
2008-12-08 13:35:00,10.56,10.56,10.53,10.56,52800.0,8.33,8.33,8.3063,8.33,52800.0
2008-12-08 13:40:00,10.58,10.59,10.56,10.56,58400.0,8.3458,8.3537,8.33,8.33,58400.0
2008-12-08 13:45:00,10.57,10.58,10.52,10.53,26800.0,8.3379,8.3458,8.2985,8.3063,26800.0
2008-12-08 13:50:00,10.53,10.55,10.49,10.52,64400.0,8.3063,8.3221,8.2748,8.2985,64400.0
2008-12-08 13:55:00,10.52,10.54,10.5,10.54,110800.0,8.2985,8.3142,8.2827,8.3142,110800.0
2008-12-08 14:00:00,10.54,10.58,10.52,10.57,83200.0,8.3142,8.3458,8.2985,8.3379,83200.0
2008-12-08 14:05:00,10.57,10.6,10.57,10.58,74400.0,8.3379,8.3616,8.3379,8.3458,74400.0
2008-12-08 14:10:00,10.58,10.61,10.57,10.58,62000.0,8.3458,8.3695,8.3379,8.3458,62000.0
2008-12-08 14:15:00,10.59,10.6,10.57,10.59,61600.0,8.3537,8.3616,8.3379,8.3537,61600.0
2008-12-08 14:20:00,10.59,10.64,10.59,10.62,100000.0,8.3537,8.3931,8.3537,8.3773,100000.0
2008-12-08 14:25:00,10.63,10.65,10.6,10.61,29200.0,8.3852,8.401,8.3616,8.3695,29200.0
2008-12-08 14:30:00,10.63,10.64,10.58,10.58,117200.0,8.3852,8.3931,8.3458,8.3458,117200.0
2008-12-08 14:35:00,10.57,10.62,10.56,10.62,114400.0,8.3379,8.3773,8.33,8.3773,114400.0
2008-12-08 14:40:00,10.61,10.64,10.61,10.63,38400.0,8.3695,8.3931,8.3695,8.3852,38400.0
2008-12-08 14:45:00,10.63,10.69,10.59,10.69,195600.0,8.3852,8.4326,8.3537,8.4326,195600.0
2008-12-08 14:50:00,10.69,10.7,10.67,10.69,134000.0,8.4326,8.4404,8.4168,8.4326,134000.0
2008-12-08 14:55:00,10.7,10.72,10.69,10.72,152400.0,8.4404,8.4562,8.4326,8.4562,152400.0
2008-12-08 15:00:00,10.72,10.73,10.68,10.72,89200.0,8.4562,8.4641,8.4247,8.4562,89200.0
2008-12-08 15:05:00,10.72,10.74,10.69,10.72,153600.0,8.4562,8.472,8.4326,8.4562,153600.0
2008-12-08 15:10:00,10.72,10.75,10.71,10.73,251600.0,8.4562,8.4799,8.4483,8.4641,251600.0
2008-12-08 15:15:00,10.73,10.74,10.67,10.69,132000.0,8.4641,8.472,8.4168,8.4326,132000.0
2008-12-08 15:20:00,10.69,10.72,10.68,10.68,90000.0,8.4326,8.4562,8.4247,8.4247,90000.0
2008-12-08 15:25:00,10.68,10.73,10.68,10.72,131200.0,8.4247,8.4641,8.4247,8.4562,131200.0
2008-12-08 15:30:00,10.72,10.74,10.71,10.72,259600.0,8.4562,8.472,8.4483,8.4562,259600.0
2008-12-08 15:35:00,10.73,10.74,10.63,10.63,102400.0,8.4641,8.472,8.3852,8.3852,102400.0
2008-12-08 15:40:00,10.63,10.7,10.63,10.63,122000.0,8.3852,8.4404,8.3852,8.3852,122000.0
2008-12-08 15:45:00,10.63,10.63,10.5,10.52,306000.0,8.3852,8.3852,8.2827,8.2985,306000.0
2008-12-08 15:50:00,10.52,10.63,10.52,10.6,230000.0,8.2985,8.3852,8.2985,8.3616,230000.0
2008-12-08 15:55:00,10.6,10.67,10.6,10.65,259600.0,8.3616,8.4168,8.3616,8.401,259600.0
2008-12-09 09:30:00,10.55,10.55,10.49,10.52,226400.0,8.3221,8.3221,8.2748,8.2985,226400.0
2008-12-09 09:35:00,10.53,10.54,10.49,10.53,168000.0,8.3063,8.3142,8.2748,8.3063,168000.0
2008-12-09 09:40:00,10.53,10.56,10.49,10.55,124400.0,8.3063,8.33,8.2748,8.3221,124400.0
2008-12-09 09:45:00,10.54,10.6,10.54,10.56,238800.0,8.3142,8.3616,8.3142,8.33,238800.0
2008-12-09 09:50:00,10.58,10.6,10.51,10.53,167600.0,8.3458,8.3616,8.2906,8.3063,167600.0
2008-12-09 09:55:00,10.53,10.55,10.5,10.51,169600.0,8.3063,8.3221,8.2827,8.2906,169600.0
2008-12-09 10:00:00,10.51,10.61,10.51,10.61,162800.0,8.2906,8.3695,8.2906,8.3695,162800.0
2008-12-09 10:05:00,10.61,10.61,10.55,10.57,56800.0,8.3695,8.3695,8.3221,8.3379,56800.0
2008-12-09 10:10:00,10.58,10.63,10.57,10.63,76400.0,8.3458,8.3852,8.3379,8.3852,76400.0
2008-12-09 10:15:00,10.64,10.72,10.64,10.72,243600.0,8.3931,8.4562,8.3931,8.4562,243600.0
2008-12-09 10:20:00,10.72,10.78,10.71,10.75,309600.0,8.4562,8.5036,8.4483,8.4799,309600.0
2008-12-09 10:25:00,10.75,10.77,10.73,10.73,102000.0,8.4799,8.4957,8.4641,8.4641,102000.0
2008-12-09 10:30:00,10.74,10.8,10.74,10.79,249600.0,8.472,8.5193,8.472,8.5114,249600.0
2008-12-09 10:35:00,10.79,10.83,10.78,10.78,88400.0,8.5114,8.543,8.5036,8.5036,88400.0
2008-12-09 10:40:00,10.77,10.83,10.77,10.81,48000.0,8.4957,8.543,8.4957,8.5272,48000.0
2008-12-09 10:45:00,10.81,10.85,10.81,10.84,168800.0,8.5272,8.5588,8.5272,8.5509,168800.0
2008-12-09 10:50:00,10.86,10.88,10.86,10.86,188400.0,8.5667,8.5824,8.5667,8.5667,188400.0
2008-12-09 10:55:00,10.87,10.88,10.86,10.87,73200.0,8.5745,8.5824,8.5667,8.5745,73200.0
2008-12-09 11:00:00,10.87,10.9,10.84,10.84,76800.0,8.5745,8.5982,8.5509,8.5509,76800.0
2008-12-09 11:05:00,10.84,10.85,10.8,10.81,44400.0,8.5509,8.5588,8.5193,8.5272,44400.0
2008-12-09 11:10:00,10.81,10.82,10.75,10.76,60800.0,8.5272,8.5351,8.4799,8.4878,60800.0
2008-12-09 11:15:00,10.76,10.76,10.72,10.72,100800.0,8.4878,8.4878,8.4562,8.4562,100800.0
2008-12-09 11:20:00,10.73,10.74,10.67,10.67,140000.0,8.4641,8.472,8.4168,8.4168,140000.0
2008-12-09 11:25:00,10.67,10.69,10.66,10.67,102800.0,8.4168,8.4326,8.4089,8.4168,102800.0
2008-12-09 11:30:00,10.66,10.72,10.65,10.71,141600.0,8.4089,8.4562,8.401,8.4483,141600.0
2008-12-09 11:35:00,10.71,10.73,10.66,10.68,150800.0,8.4483,8.4641,8.4089,8.4247,150800.0
2008-12-09 11:40:00,10.68,10.73,10.67,10.7,214400.0,8.4247,8.4641,8.4168,8.4404,214400.0
2008-12-09 11:45:00,10.71,10.72,10.7,10.7,102400.0,8.4483,8.4562,8.4404,8.4404,102400.0
2008-12-09 11:50:00,10.7,10.74,10.7,10.72,149200.0,8.4404,8.472,8.4404,8.4562,149200.0
2008-12-09 11:55:00,10.72,10.74,10.7,10.7,149600.0,8.4562,8.472,8.4404,8.4404,149600.0
2008-12-09 12:00:00,10.7,10.74,10.69,10.73,132400.0,8.4404,8.472,8.4326,8.4641,132400.0
2008-12-09 12:05:00,10.74,10.77,10.74,10.74,143600.0,8.472,8.4957,8.472,8.472,143600.0
2008-12-09 12:10:00,10.74,10.76,10.73,10.75,236000.0,8.472,8.4878,8.4641,8.4799,236000.0
2008-12-09 12:15:00,10.75,10.75,10.64,10.68,232400.0,8.4799,8.4799,8.3931,8.4247,232400.0
2008-12-09 12:20:00,10.68,10.68,10.63,10.63,138800.0,8.4247,8.4247,8.3852,8.3852,138800.0
2008-12-09 12:25:00,10.63,10.66,10.62,10.65,135600.0,8.3852,8.4089,8.3773,8.401,135600.0
2008-12-09 12:30:00,10.66,10.7,10.66,10.67,219600.0,8.4089,8.4404,8.4089,8.4168,219600.0
2008-12-09 12:35:00,10.66,10.72,10.66,10.72,119200.0,8.4089,8.4562,8.4089,8.4562,119200.0
2008-12-09 12:40:00,10.72,10.72,10.7,10.71,113600.0,8.4562,8.4562,8.4404,8.4483,113600.0
2008-12-09 12:45:00,10.71,10.72,10.65,10.65,269600.0,8.4483,8.4562,8.401,8.401,269600.0
2008-12-09 12:50:00,10.65,10.68,10.63,10.64,100800.0,8.401,8.4247,8.3852,8.3931,100800.0
2008-12-09 12:55:00,10.64,10.64,10.56,10.57,198400.0,8.3931,8.3931,8.33,8.3379,198400.0
2008-12-09 13:00:00,10.56,10.57,10.52,10.55,120800.0,8.33,8.3379,8.2985,8.3221,120800.0
2008-12-09 13:05:00,10.55,10.6,10.55,10.59,60800.0,8.3221,8.3616,8.3221,8.3537,60800.0
2008-12-09 13:10:00,10.59,10.59,10.54,10.54,142400.0,8.3537,8.3537,8.3142,8.3142,142400.0
2008-12-09 13:15:00,10.53,10.53,10.47,10.47,277600.0,8.3063,8.3063,8.259,8.259,277600.0
2008-12-09 13:20:00,10.47,10.51,10.47,10.51,81200.0,8.259,8.2906,8.259,8.2906,81200.0
2008-12-09 13:25:00,10.51,10.51,10.46,10.46,196400.0,8.2906,8.2906,8.2511,8.2511,196400.0
2008-12-09 13:30:00,10.46,10.49,10.44,10.46,104000.0,8.2511,8.2748,8.2354,8.2511,104000.0
2008-12-09 13:35:00,10.45,10.48,10.42,10.46,116000.0,8.2432,8.2669,8.2196,8.2511,116000.0
2008-12-09 13:40:00,10.46,10.49,10.46,10.46,100000.0,8.2511,8.2748,8.2511,8.2511,100000.0
2008-12-09 13:45:00,10.46,10.56,10.46,10.56,230400.0,8.2511,8.33,8.2511,8.33,230400.0
2008-12-09 13:50:00,10.56,10.56,10.49,10.49,210400.0,8.33,8.33,8.2748,8.2748,210400.0
2008-12-09 13:55:00,10.49,10.52,10.47,10.48,186800.0,8.2748,8.2985,8.259,8.2669,186800.0
2008-12-09 14:00:00,10.48,10.48,10.42,10.44,263600.0,8.2669,8.2669,8.2196,8.2354,263600.0
2008-12-09 14:05:00,10.45,10.45,10.36,10.37,139200.0,8.2432,8.2432,8.1722,8.1801,139200.0
2008-12-09 14:10:00,10.37,10.4,10.37,10.38,269600.0,8.1801,8.2038,8.1801,8.188,269600.0
2008-12-09 14:15:00,10.38,10.42,10.38,10.41,227600.0,8.188,8.2196,8.188,8.2117,227600.0
2008-12-09 14:20:00,10.41,10.41,10.28,10.29,282800.0,8.2117,8.2117,8.1091,8.117,282800.0
2008-12-09 14:25:00,10.29,10.29,10.26,10.28,159200.0,8.117,8.117,8.0934,8.1091,159200.0
2008-12-09 14:30:00,10.27,10.28,10.24,10.24,132000.0,8.1013,8.1091,8.0776,8.0776,132000.0
2008-12-09 14:35:00,10.25,10.31,10.25,10.3,288400.0,8.0855,8.1328,8.0855,8.1249,288400.0
2008-12-09 14:40:00,10.31,10.35,10.31,10.32,180000.0,8.1328,8.1644,8.1328,8.1407,180000.0
2008-12-09 14:45:00,10.32,10.42,10.3,10.41,146800.0,8.1407,8.2196,8.1249,8.2117,146800.0
2008-12-09 14:50:00,10.41,10.43,10.33,10.38,142800.0,8.2117,8.2275,8.1486,8.188,142800.0
2008-12-09 14:55:00,10.39,10.51,10.38,10.5,200800.0,8.1959,8.2906,8.188,8.2827,200800.0
2008-12-09 15:00:00,10.5,10.55,10.47,10.5,186000.0,8.2827,8.3221,8.259,8.2827,186000.0
2008-12-09 15:05:00,10.5,10.54,10.44,10.53,244400.0,8.2827,8.3142,8.2354,8.3063,244400.0
2008-12-09 15:10:00,10.53,10.53,10.4,10.43,269200.0,8.3063,8.3063,8.2038,8.2275,269200.0
2008-12-09 15:15:00,10.43,10.49,10.4,10.49,171200.0,8.2275,8.2748,8.2038,8.2748,171200.0
2008-12-09 15:20:00,10.5,10.53,10.43,10.45,320000.0,8.2827,8.3063,8.2275,8.2432,320000.0
2008-12-09 15:25:00,10.45,10.45,10.36,10.37,487600.0,8.2432,8.2432,8.1722,8.1801,487600.0
2008-12-09 15:30:00,10.37,10.43,10.31,10.38,268800.0,8.1801,8.2275,8.1328,8.188,268800.0
2008-12-09 15:35:00,10.37,10.39,10.32,10.38,304000.0,8.1801,8.1959,8.1407,8.188,304000.0
2008-12-09 15:40:00,10.38,10.46,10.38,10.41,304000.0,8.188,8.2511,8.188,8.2117,304000.0
2008-12-09 15:45:00,10.41,10.44,10.38,10.4,237200.0,8.2117,8.2354,8.188,8.2038,237200.0
2008-12-09 15:50:00,10.4,10.41,10.36,10.37,479200.0,8.2038,8.2117,8.1722,8.1801,479200.0
2008-12-09 15:55:00,10.36,10.38,10.31,10.34,367600.0,8.1722,8.188,8.1328,8.1565,367600.0
2008-12-09 16:00:00,10.33,10.34,10.33,10.34,13200.0,8.1486,8.1565,8.1486,8.1565,13200.0
2008-12-09 16:05:00,10.34,10.34,10.34,10.34,0.0,8.1565,8.1565,8.1565,8.1565,0.0
2008-12-09 16:10:00,10.34,10.34,10.34,10.34,0.0,8.1565,8.1565,8.1565,8.1565,0.0
2008-12-10 09:30:00,10.44,10.5,10.43,10.5,134400.0,8.2354,8.2827,8.2275,8.2827,134400.0
2008-12-10 09:35:00,10.5,10.54,10.44,10.44,151600.0,8.2827,8.3142,8.2354,8.2354,151600.0
2008-12-10 09:40:00,10.44,10.45,10.4,10.45,91600.0,8.2354,8.2432,8.2038,8.2432,91600.0
2008-12-10 09:45:00,10.45,10.52,10.45,10.49,156000.0,8.2432,8.2985,8.2432,8.2748,156000.0
2008-12-10 09:50:00,10.47,10.52,10.46,10.49,170800.0,8.259,8.2985,8.2511,8.2748,170800.0
2008-12-10 09:55:00,10.49,10.49,10.46,10.47,94800.0,8.2748,8.2748,8.2511,8.259,94800.0
2008-12-10 10:00:00,10.48,10.57,10.47,10.57,94000.0,8.2669,8.3379,8.259,8.3379,94000.0
2008-12-10 10:05:00,10.56,10.59,10.53,10.58,179600.0,8.33,8.3537,8.3063,8.3458,179600.0
2008-12-10 10:10:00,10.57,10.6,10.55,10.6,72800.0,8.3379,8.3616,8.3221,8.3616,72800.0
2008-12-10 10:15:00,10.61,10.68,10.61,10.68,70400.0,8.3695,8.4247,8.3695,8.4247,70400.0
2008-12-10 10:20:00,10.69,10.7,10.67,10.7,89200.0,8.4326,8.4404,8.4168,8.4404,89200.0
2008-12-10 10:25:00,10.69,10.7,10.65,10.68,96400.0,8.4326,8.4404,8.401,8.4247,96400.0
2008-12-10 10:30:00,10.67,10.7,10.65,10.67,104400.0,8.4168,8.4404,8.401,8.4168,104400.0
2008-12-10 10:35:00,10.66,10.68,10.61,10.65,98400.0,8.4089,8.4247,8.3695,8.401,98400.0
2008-12-10 10:40:00,10.66,10.67,10.63,10.63,35600.0,8.4089,8.4168,8.3852,8.3852,35600.0
2008-12-10 10:45:00,10.63,10.63,10.6,10.61,197600.0,8.3852,8.3852,8.3616,8.3695,197600.0
2008-12-10 10:50:00,10.62,10.62,10.56,10.56,126800.0,8.3773,8.3773,8.33,8.33,126800.0
2008-12-10 10:55:00,10.56,10.6,10.56,10.58,147200.0,8.33,8.3616,8.33,8.3458,147200.0
2008-12-10 11:00:00,10.6,10.64,10.59,10.64,369200.0,8.3616,8.3931,8.3537,8.3931,369200.0
2008-12-10 11:05:00,10.64,10.64,10.6,10.61,332400.0,8.3931,8.3931,8.3616,8.3695,332400.0
2008-12-10 11:10:00,10.61,10.64,10.61,10.64,173600.0,8.3695,8.3931,8.3695,8.3931,173600.0
2008-12-10 11:15:00,10.64,10.67,10.63,10.66,178400.0,8.3931,8.4168,8.3852,8.4089,178400.0
2008-12-10 11:20:00,10.67,10.68,10.65,10.67,238000.0,8.4168,8.4247,8.401,8.4168,238000.0
2008-12-10 11:25:00,10.67,10.67,10.6,10.63,110800.0,8.4168,8.4168,8.3616,8.3852,110800.0
2008-12-10 11:30:00,10.63,10.65,10.63,10.63,63600.0,8.3852,8.401,8.3852,8.3852,63600.0
2008-12-10 11:35:00,10.63,10.63,10.59,10.62,113200.0,8.3852,8.3852,8.3537,8.3773,113200.0
2008-12-10 11:40:00,10.62,10.65,10.61,10.64,57200.0,8.3773,8.401,8.3695,8.3931,57200.0
2008-12-10 11:45:00,10.64,10.69,10.64,10.68,112800.0,8.3931,8.4326,8.3931,8.4247,112800.0
2008-12-10 11:50:00,10.69,10.72,10.69,10.7,127200.0,8.4326,8.4562,8.4326,8.4404,127200.0
2008-12-10 11:55:00,10.69,10.7,10.65,10.67,43600.0,8.4326,8.4404,8.401,8.4168,43600.0
2008-12-10 12:00:00,10.67,10.69,10.65,10.68,86800.0,8.4168,8.4326,8.401,8.4247,86800.0
2008-12-10 12:05:00,10.68,10.69,10.65,10.66,121200.0,8.4247,8.4326,8.401,8.4089,121200.0
2008-12-10 12:10:00,10.67,10.71,10.66,10.7,119600.0,8.4168,8.4483,8.4089,8.4404,119600.0
2008-12-10 12:15:00,10.7,10.7,10.64,10.65,121600.0,8.4404,8.4404,8.3931,8.401,121600.0
2008-12-10 12:20:00,10.65,10.65,10.56,10.58,135200.0,8.401,8.401,8.33,8.3458,135200.0
2008-12-10 12:25:00,10.58,10.59,10.55,10.57,74000.0,8.3458,8.3537,8.3221,8.3379,74000.0
2008-12-10 12:30:00,10.57,10.58,10.54,10.58,50800.0,8.3379,8.3458,8.3142,8.3458,50800.0
2008-12-10 12:35:00,10.59,10.59,10.55,10.57,65200.0,8.3537,8.3537,8.3221,8.3379,65200.0
2008-12-10 12:40:00,10.57,10.61,10.57,10.6,70000.0,8.3379,8.3695,8.3379,8.3616,70000.0
2008-12-10 12:45:00,10.6,10.6,10.58,10.58,197200.0,8.3616,8.3616,8.3458,8.3458,197200.0
2008-12-10 12:50:00,10.59,10.6,10.57,10.58,56400.0,8.3537,8.3616,8.3379,8.3458,56400.0
2008-12-10 12:55:00,10.58,10.58,10.55,10.57,45200.0,8.3458,8.3458,8.3221,8.3379,45200.0
2008-12-10 13:00:00,10.56,10.6,10.55,10.6,132000.0,8.33,8.3616,8.3221,8.3616,132000.0
2008-12-10 13:05:00,10.6,10.6,10.58,10.59,62400.0,8.3616,8.3616,8.3458,8.3537,62400.0
2008-12-10 13:10:00,10.59,10.63,10.59,10.63,83200.0,8.3537,8.3852,8.3537,8.3852,83200.0
2008-12-10 13:15:00,10.63,10.65,10.63,10.63,157200.0,8.3852,8.401,8.3852,8.3852,157200.0
2008-12-10 13:20:00,10.64,10.65,10.63,10.63,74800.0,8.3931,8.401,8.3852,8.3852,74800.0
2008-12-10 13:25:00,10.63,10.64,10.59,10.59,58400.0,8.3852,8.3931,8.3537,8.3537,58400.0
2008-12-10 13:30:00,10.6,10.62,10.58,10.59,76000.0,8.3616,8.3773,8.3458,8.3537,76000.0
2008-12-10 13:35:00,10.59,10.59,10.55,10.56,131200.0,8.3537,8.3537,8.3221,8.33,131200.0
2008-12-10 13:40:00,10.56,10.56,10.52,10.54,178800.0,8.33,8.33,8.2985,8.3142,178800.0
2008-12-10 13:45:00,10.54,10.58,10.54,10.57,295600.0,8.3142,8.3458,8.3142,8.3379,295600.0
2008-12-10 13:50:00,10.57,10.57,10.47,10.5,271200.0,8.3379,8.3379,8.259,8.2827,271200.0
2008-12-10 13:55:00,10.5,10.51,10.46,10.49,208000.0,8.2827,8.2906,8.2511,8.2748,208000.0
2008-12-10 14:00:00,10.49,10.5,10.45,10.46,145600.0,8.2748,8.2827,8.2432,8.2511,145600.0
2008-12-10 14:05:00,10.47,10.5,10.47,10.49,190000.0,8.259,8.2827,8.259,8.2748,190000.0
2008-12-10 14:10:00,10.49,10.51,10.48,10.5,159200.0,8.2748,8.2906,8.2669,8.2827,159200.0
2008-12-10 14:15:00,10.5,10.5,10.47,10.47,264000.0,8.2827,8.2827,8.259,8.259,264000.0
2008-12-10 14:20:00,10.47,10.48,10.38,10.42,190000.0,8.259,8.2669,8.188,8.2196,190000.0
2008-12-10 14:25:00,10.42,10.43,10.4,10.42,154800.0,8.2196,8.2275,8.2038,8.2196,154800.0
2008-12-10 14:30:00,10.42,10.42,10.38,10.4,186000.0,8.2196,8.2196,8.188,8.2038,186000.0
2008-12-10 14:35:00,10.41,10.45,10.4,10.44,98000.0,8.2117,8.2432,8.2038,8.2354,98000.0
2008-12-10 14:40:00,10.44,10.45,10.43,10.45,122800.0,8.2354,8.2432,8.2275,8.2432,122800.0
2008-12-10 14:45:00,10.45,10.45,10.39,10.4,196800.0,8.2432,8.2432,8.1959,8.2038,196800.0
2008-12-10 14:50:00,10.39,10.45,10.37,10.44,268400.0,8.1959,8.2432,8.1801,8.2354,268400.0
2008-12-10 14:55:00,10.44,10.44,10.4,10.42,238000.0,8.2354,8.2354,8.2038,8.2196,238000.0
2008-12-10 15:00:00,10.42,10.43,10.4,10.4,196000.0,8.2196,8.2275,8.2038,8.2038,196000.0
2008-12-10 15:05:00,10.4,10.46,10.39,10.45,143600.0,8.2038,8.2511,8.1959,8.2432,143600.0
2008-12-10 15:10:00,10.45,10.46,10.43,10.46,202000.0,8.2432,8.2511,8.2275,8.2511,202000.0
2008-12-10 15:15:00,10.46,10.5,10.46,10.47,256400.0,8.2511,8.2827,8.2511,8.259,256400.0
2008-12-10 15:20:00,10.47,10.47,10.45,10.47,259200.0,8.259,8.259,8.2432,8.259,259200.0
2008-12-10 15:25:00,10.47,10.54,10.46,10.53,337200.0,8.259,8.3142,8.2511,8.3063,337200.0
2008-12-10 15:30:00,10.53,10.54,10.46,10.46,264800.0,8.3063,8.3142,8.2511,8.2511,264800.0
2008-12-10 15:35:00,10.46,10.47,10.45,10.45,282400.0,8.2511,8.259,8.2432,8.2432,282400.0
2008-12-10 15:40:00,10.45,10.5,10.45,10.49,220800.0,8.2432,8.2827,8.2432,8.2748,220800.0
2008-12-10 15:45:00,10.5,10.53,10.49,10.53,330800.0,8.2827,8.3063,8.2748,8.3063,330800.0
2008-12-10 15:50:00,10.53,10.54,10.52,10.52,354000.0,8.3063,8.3142,8.2985,8.2985,354000.0
2008-12-10 15:55:00,10.52,10.58,10.51,10.57,321600.0,8.2985,8.3458,8.2906,8.3379,321600.0
2008-12-10 16:00:00,10.57,10.57,10.57,10.57,5200.0,8.3379,8.3379,8.3379,8.3379,5200.0
2008-12-10 16:05:00,10.57,10.57,10.57,10.57,0.0,8.3379,8.3379,8.3379,8.3379,0.0
2008-12-10 16:10:00,10.57,10.57,10.57,10.57,0.0,8.3379,8.3379,8.3379,8.3379,0.0
2008-12-11 09:30:00,10.47,10.51,10.37,10.38,138800.0,8.259,8.2906,8.1801,8.188,138800.0
2008-12-11 09:35:00,10.38,10.43,10.38,10.42,169200.0,8.188,8.2275,8.188,8.2196,169200.0
2008-12-11 09:40:00,10.41,10.43,10.38,10.41,118400.0,8.2117,8.2275,8.188,8.2117,118400.0
2008-12-11 09:45:00,10.42,10.48,10.42,10.46,47600.0,8.2196,8.2669,8.2196,8.2511,47600.0
2008-12-11 09:50:00,10.45,10.5,10.45,10.48,58400.0,8.2432,8.2827,8.2432,8.2669,58400.0
2008-12-11 09:55:00,10.48,10.49,10.46,10.49,64800.0,8.2669,8.2748,8.2511,8.2748,64800.0
2008-12-11 10:00:00,10.49,10.5,10.47,10.47,215600.0,8.2748,8.2827,8.259,8.259,215600.0
2008-12-11 10:05:00,10.47,10.47,10.43,10.46,332000.0,8.259,8.259,8.2275,8.2511,332000.0
2008-12-11 10:10:00,10.46,10.51,10.45,10.5,84800.0,8.2511,8.2906,8.2432,8.2827,84800.0
2008-12-11 10:15:00,10.5,10.52,10.47,10.49,144000.0,8.2827,8.2985,8.259,8.2748,144000.0
2008-12-11 10:20:00,10.5,10.57,10.49,10.56,281200.0,8.2827,8.3379,8.2748,8.33,281200.0
2008-12-11 10:25:00,10.56,10.56,10.52,10.53,374000.0,8.33,8.33,8.2985,8.3063,374000.0
2008-12-11 10:30:00,10.53,10.55,10.52,10.54,162800.0,8.3063,8.3221,8.2985,8.3142,162800.0
2008-12-11 10:35:00,10.55,10.56,10.52,10.52,62800.0,8.3221,8.33,8.2985,8.2985,62800.0
2008-12-11 10:40:00,10.53,10.53,10.49,10.52,57200.0,8.3063,8.3063,8.2748,8.2985,57200.0
2008-12-11 10:45:00,10.52,10.52,10.49,10.5,146000.0,8.2985,8.2985,8.2748,8.2827,146000.0
2008-12-11 10:50:00,10.5,10.5,10.49,10.49,50000.0,8.2827,8.2827,8.2748,8.2748,50000.0
2008-12-11 10:55:00,10.49,10.51,10.47,10.5,45600.0,8.2748,8.2906,8.259,8.2827,45600.0
2008-12-11 11:00:00,10.5,10.5,10.47,10.47,46000.0,8.2827,8.2827,8.259,8.259,46000.0
2008-12-11 11:05:00,10.47,10.51,10.47,10.5,32000.0,8.259,8.2906,8.259,8.2827,32000.0
2008-12-11 11:10:00,10.5,10.53,10.5,10.53,98400.0,8.2827,8.3063,8.2827,8.3063,98400.0
2008-12-11 11:15:00,10.53,10.53,10.48,10.49,82400.0,8.3063,8.3063,8.2669,8.2748,82400.0
2008-12-11 11:20:00,10.49,10.5,10.43,10.43,95600.0,8.2748,8.2827,8.2275,8.2275,95600.0
2008-12-11 11:25:00,10.43,10.46,10.43,10.44,68400.0,8.2275,8.2511,8.2275,8.2354,68400.0
2008-12-11 11:30:00,10.44,10.47,10.43,10.44,92800.0,8.2354,8.259,8.2275,8.2354,92800.0
2008-12-11 11:35:00,10.44,10.47,10.42,10.46,84400.0,8.2354,8.259,8.2196,8.2511,84400.0
2008-12-11 11:40:00,10.46,10.48,10.45,10.48,81600.0,8.2511,8.2669,8.2432,8.2669,81600.0
2008-12-11 11:45:00,10.47,10.48,10.46,10.47,43200.0,8.259,8.2669,8.2511,8.259,43200.0
2008-12-11 11:50:00,10.47,10.49,10.47,10.48,126000.0,8.259,8.2748,8.259,8.2669,126000.0
2008-12-11 11:55:00,10.48,10.49,10.46,10.49,81600.0,8.2669,8.2748,8.2511,8.2748,81600.0
2008-12-11 12:00:00,10.49,10.53,10.47,10.52,78800.0,8.2748,8.3063,8.259,8.2985,78800.0
2008-12-11 12:05:00,10.51,10.53,10.51,10.52,52000.0,8.2906,8.3063,8.2906,8.2985,52000.0
2008-12-11 12:10:00,10.52,10.53,10.49,10.49,31200.0,8.2985,8.3063,8.2748,8.2748,31200.0
2008-12-11 12:15:00,10.5,10.52,10.5,10.51,34000.0,8.2827,8.2985,8.2827,8.2906,34000.0
2008-12-11 12:20:00,10.52,10.52,10.47,10.48,136400.0,8.2985,8.2985,8.259,8.2669,136400.0
2008-12-11 12:25:00,10.48,10.5,10.47,10.49,90400.0,8.2669,8.2827,8.259,8.2748,90400.0
2008-12-11 12:30:00,10.49,10.52,10.49,10.52,91200.0,8.2748,8.2985,8.2748,8.2985,91200.0
2008-12-11 12:35:00,10.52,10.55,10.5,10.5,116000.0,8.2985,8.3221,8.2827,8.2827,116000.0
2008-12-11 12:40:00,10.5,10.53,10.5,10.52,114400.0,8.2827,8.3063,8.2827,8.2985,114400.0
2008-12-11 12:45:00,10.52,10.53,10.51,10.51,32800.0,8.2985,8.3063,8.2906,8.2906,32800.0
2008-12-11 12:50:00,10.51,10.53,10.5,10.52,174400.0,8.2906,8.3063,8.2827,8.2985,174400.0
2008-12-11 12:55:00,10.52,10.55,10.52,10.54,140000.0,8.2985,8.3221,8.2985,8.3142,140000.0
2008-12-11 13:00:00,10.54,10.54,10.52,10.53,98000.0,8.3142,8.3142,8.2985,8.3063,98000.0
2008-12-11 13:05:00,10.53,10.53,10.5,10.51,78400.0,8.3063,8.3063,8.2827,8.2906,78400.0
2008-12-11 13:10:00,10.51,10.52,10.48,10.48,78000.0,8.2906,8.2985,8.2669,8.2669,78000.0
2008-12-11 13:15:00,10.48,10.49,10.47,10.49,58800.0,8.2669,8.2748,8.259,8.2748,58800.0
2008-12-11 13:20:00,10.48,10.48,10.42,10.42,180400.0,8.2669,8.2669,8.2196,8.2196,180400.0
2008-12-11 13:25:00,10.42,10.44,10.41,10.44,413200.0,8.2196,8.2354,8.2117,8.2354,413200.0
2008-12-11 13:30:00,10.44,10.45,10.43,10.44,75600.0,8.2354,8.2432,8.2275,8.2354,75600.0
2008-12-11 13:35:00,10.44,10.47,10.44,10.46,84000.0,8.2354,8.259,8.2354,8.2511,84000.0
2008-12-11 13:40:00,10.45,10.47,10.45,10.46,40000.0,8.2432,8.259,8.2432,8.2511,40000.0
2008-12-11 13:45:00,10.46,10.47,10.44,10.44,86000.0,8.2511,8.259,8.2354,8.2354,86000.0
2008-12-11 13:50:00,10.44,10.45,10.43,10.43,104000.0,8.2354,8.2432,8.2275,8.2275,104000.0
2008-12-11 13:55:00,10.43,10.43,10.38,10.4,101600.0,8.2275,8.2275,8.188,8.2038,101600.0
2008-12-11 14:00:00,10.4,10.42,10.39,10.41,22800.0,8.2038,8.2196,8.1959,8.2117,22800.0
2008-12-11 14:05:00,10.41,10.42,10.38,10.38,50400.0,8.2117,8.2196,8.188,8.188,50400.0
2008-12-11 14:10:00,10.38,10.4,10.37,10.37,91600.0,8.188,8.2038,8.1801,8.1801,91600.0
2008-12-11 14:15:00,10.37,10.38,10.35,10.37,55200.0,8.1801,8.188,8.1644,8.1801,55200.0
2008-12-11 14:20:00,10.38,10.38,10.34,10.35,45200.0,8.188,8.188,8.1565,8.1644,45200.0
2008-12-11 14:25:00,10.35,10.36,10.33,10.36,21200.0,8.1644,8.1722,8.1486,8.1722,21200.0
2008-12-11 14:30:00,10.34,10.38,10.34,10.38,83600.0,8.1565,8.188,8.1565,8.188,83600.0
2008-12-11 14:35:00,10.38,10.4,10.34,10.34,107600.0,8.188,8.2038,8.1565,8.1565,107600.0
2008-12-11 14:40:00,10.34,10.35,10.31,10.31,83200.0,8.1565,8.1644,8.1328,8.1328,83200.0
2008-12-11 14:45:00,10.31,10.31,10.26,10.27,190800.0,8.1328,8.1328,8.0934,8.1013,190800.0
2008-12-11 14:50:00,10.27,10.31,10.22,10.23,180400.0,8.1013,8.1328,8.0618,8.0697,180400.0
2008-12-11 14:55:00,10.23,10.25,10.16,10.17,387200.0,8.0697,8.0855,8.0145,8.0224,387200.0
2008-12-11 15:00:00,10.16,10.16,10.08,10.12,260800.0,8.0145,8.0145,7.9514,7.9829,260800.0
2008-12-11 15:05:00,10.12,10.12,10.05,10.09,160000.0,7.9829,7.9829,7.9277,7.9593,160000.0
2008-12-11 15:10:00,10.09,10.09,10.02,10.05,190800.0,7.9593,7.9593,7.904,7.9277,190800.0
2008-12-11 15:15:00,10.06,10.06,10.01,10.02,290800.0,7.9356,7.9356,7.8962,7.904,290800.0
2008-12-11 15:20:00,10.02,10.05,10.0,10.03,146000.0,7.904,7.9277,7.8883,7.9119,146000.0
2008-12-11 15:25:00,10.03,10.09,10.03,10.05,187200.0,7.9119,7.9593,7.9119,7.9277,187200.0
2008-12-11 15:30:00,10.05,10.06,9.94,9.94,250800.0,7.9277,7.9356,7.8409,7.8409,250800.0
2008-12-11 15:35:00,9.93,9.94,9.9,9.91,271200.0,7.8331,7.8409,7.8094,7.8173,271200.0
2008-12-11 15:40:00,9.91,10.03,9.9,10.02,310800.0,7.8173,7.9119,7.8094,7.904,310800.0
2008-12-11 15:45:00,10.02,10.1,10.02,10.06,194800.0,7.904,7.9672,7.904,7.9356,194800.0
2008-12-11 15:50:00,10.06,10.08,10.02,10.06,223200.0,7.9356,7.9514,7.904,7.9356,223200.0
2008-12-11 15:55:00,10.07,10.07,10.02,10.02,365200.0,7.9435,7.9435,7.904,7.904,365200.0
2008-12-12 09:30:00,9.78,9.84,9.78,9.81,201600.0,7.7147,7.7621,7.7147,7.7384,201600.0
2008-12-12 09:35:00,9.8,9.86,9.79,9.83,617200.0,7.7305,7.7778,7.7226,7.7542,617200.0
2008-12-12 09:40:00,9.81,9.83,9.77,9.8,124400.0,7.7384,7.7542,7.7068,7.7305,124400.0
2008-12-12 09:45:00,9.8,9.84,9.79,9.84,135600.0,7.7305,7.7621,7.7226,7.7621,135600.0
2008-12-12 09:50:00,9.84,9.94,9.84,9.94,135200.0,7.7621,7.8409,7.7621,7.8409,135200.0
2008-12-12 09:55:00,9.94,10.06,9.92,10.02,274400.0,7.8409,7.9356,7.8252,7.904,274400.0
2008-12-12 10:00:00,10.02,10.1,10.02,10.09,135600.0,7.904,7.9672,7.904,7.9593,135600.0
2008-12-12 10:05:00,10.09,10.11,10.01,10.02,90000.0,7.9593,7.975,7.8962,7.904,90000.0
2008-12-12 10:10:00,10.02,10.03,9.99,10.0,84000.0,7.904,7.9119,7.8804,7.8883,84000.0
2008-12-12 10:15:00,10.0,10.0,9.94,9.97,230000.0,7.8883,7.8883,7.8409,7.8646,230000.0
2008-12-12 10:20:00,9.99,10.03,9.96,9.97,137200.0,7.8804,7.9119,7.8567,7.8646,137200.0
2008-12-12 10:25:00,9.97,10.02,9.97,10.02,109600.0,7.8646,7.904,7.8646,7.904,109600.0
2008-12-12 10:30:00,10.02,10.04,9.95,9.95,104800.0,7.904,7.9198,7.8488,7.8488,104800.0
2008-12-12 10:35:00,9.95,9.99,9.95,9.99,51600.0,7.8488,7.8804,7.8488,7.8804,51600.0
2008-12-12 10:40:00,9.99,10.06,9.98,10.06,77200.0,7.8804,7.9356,7.8725,7.9356,77200.0
2008-12-12 10:45:00,10.06,10.06,10.01,10.06,191600.0,7.9356,7.9356,7.8962,7.9356,191600.0
2008-12-12 10:50:00,10.05,10.12,10.04,10.12,58800.0,7.9277,7.9829,7.9198,7.9829,58800.0
2008-12-12 10:55:00,10.12,10.15,10.1,10.13,144800.0,7.9829,8.0066,7.9672,7.9908,144800.0
2008-12-12 11:00:00,10.12,10.13,10.06,10.12,156800.0,7.9829,7.9908,7.9356,7.9829,156800.0
2008-12-12 11:05:00,10.12,10.18,10.12,10.18,167600.0,7.9829,8.0303,7.9829,8.0303,167600.0
2008-12-12 11:10:00,10.19,10.19,10.11,10.11,138000.0,8.0381,8.0381,7.975,7.975,138000.0
2008-12-12 11:15:00,10.11,10.11,10.07,10.09,134400.0,7.975,7.975,7.9435,7.9593,134400.0
2008-12-12 11:20:00,10.09,10.12,10.07,10.08,246800.0,7.9593,7.9829,7.9435,7.9514,246800.0
2008-12-12 11:25:00,10.09,10.09,10.05,10.05,115600.0,7.9593,7.9593,7.9277,7.9277,115600.0
2008-12-12 11:30:00,10.05,10.11,10.03,10.1,122400.0,7.9277,7.975,7.9119,7.9672,122400.0
2008-12-12 11:35:00,10.1,10.1,10.03,10.03,107600.0,7.9672,7.9672,7.9119,7.9119,107600.0
2008-12-12 11:40:00,10.03,10.06,10.03,10.05,95200.0,7.9119,7.9356,7.9119,7.9277,95200.0
2008-12-12 11:45:00,10.05,10.09,10.04,10.09,139200.0,7.9277,7.9593,7.9198,7.9593,139200.0
2008-12-12 11:50:00,10.09,10.12,10.08,10.11,99600.0,7.9593,7.9829,7.9514,7.975,99600.0
2008-12-12 11:55:00,10.11,10.12,10.07,10.08,94400.0,7.975,7.9829,7.9435,7.9514,94400.0
2008-12-12 12:00:00,10.09,10.14,10.09,10.13,59600.0,7.9593,7.9987,7.9593,7.9908,59600.0
2008-12-12 12:05:00,10.13,10.14,10.11,10.13,52800.0,7.9908,7.9987,7.975,7.9908,52800.0
2008-12-12 12:10:00,10.14,10.15,10.12,10.13,92800.0,7.9987,8.0066,7.9829,7.9908,92800.0
2008-12-12 12:15:00,10.13,10.14,10.11,10.13,167600.0,7.9908,7.9987,7.975,7.9908,167600.0
2008-12-12 12:20:00,10.13,10.18,10.13,10.17,105600.0,7.9908,8.0303,7.9908,8.0224,105600.0
2008-12-12 12:25:00,10.16,10.16,10.13,10.15,129600.0,8.0145,8.0145,7.9908,8.0066,129600.0
2008-12-12 12:30:00,10.15,10.17,10.13,10.17,72800.0,8.0066,8.0224,7.9908,8.0224,72800.0
2008-12-12 12:35:00,10.17,10.21,10.17,10.2,126800.0,8.0224,8.0539,8.0224,8.046,126800.0
2008-12-12 12:40:00,10.2,10.22,10.19,10.21,36800.0,8.046,8.0618,8.0381,8.0539,36800.0
2008-12-12 12:45:00,10.21,10.24,10.18,10.21,85200.0,8.0539,8.0776,8.0303,8.0539,85200.0
2008-12-12 12:50:00,10.21,10.33,10.21,10.33,185200.0,8.0539,8.1486,8.0539,8.1486,185200.0
2008-12-12 12:55:00,10.33,10.36,10.33,10.33,68000.0,8.1486,8.1722,8.1486,8.1486,68000.0
2008-12-12 13:00:00,10.32,10.35,10.3,10.31,130000.0,8.1407,8.1644,8.1249,8.1328,130000.0
2008-12-12 13:05:00,10.3,10.33,10.29,10.31,16000.0,8.1249,8.1486,8.117,8.1328,16000.0
2008-12-12 13:10:00,10.32,10.33,10.25,10.26,43600.0,8.1407,8.1486,8.0855,8.0934,43600.0
2008-12-12 13:15:00,10.26,10.31,10.25,10.28,54400.0,8.0934,8.1328,8.0855,8.1091,54400.0
2008-12-12 13:20:00,10.28,10.31,10.28,10.31,96800.0,8.1091,8.1328,8.1091,8.1328,96800.0
2008-12-12 13:25:00,10.31,10.31,10.21,10.26,50400.0,8.1328,8.1328,8.0539,8.0934,50400.0
2008-12-12 13:30:00,10.26,10.28,10.21,10.21,75200.0,8.0934,8.1091,8.0539,8.0539,75200.0
2008-12-12 13:35:00,10.21,10.21,10.14,10.15,136800.0,8.0539,8.0539,7.9987,8.0066,136800.0
2008-12-12 13:40:00,10.14,10.14,10.08,10.11,178800.0,7.9987,7.9987,7.9514,7.975,178800.0
2008-12-12 13:45:00,10.11,10.15,10.1,10.12,168400.0,7.975,8.0066,7.9672,7.9829,168400.0
2008-12-12 13:50:00,10.11,10.13,10.07,10.09,72800.0,7.975,7.9908,7.9435,7.9593,72800.0
2008-12-12 13:55:00,10.11,10.15,10.11,10.14,52800.0,7.975,8.0066,7.975,7.9987,52800.0
2008-12-12 14:00:00,10.13,10.23,10.12,10.23,195200.0,7.9908,8.0697,7.9829,8.0697,195200.0
2008-12-12 14:05:00,10.22,10.27,10.2,10.21,194000.0,8.0618,8.1013,8.046,8.0539,194000.0
2008-12-12 14:10:00,10.21,10.24,10.17,10.2,203600.0,8.0539,8.0776,8.0224,8.046,203600.0
2008-12-12 14:15:00,10.22,10.25,10.14,10.14,152400.0,8.0618,8.0855,7.9987,7.9987,152400.0
2008-12-12 14:20:00,10.14,10.17,10.09,10.16,102000.0,7.9987,8.0224,7.9593,8.0145,102000.0
2008-12-12 14:25:00,10.17,10.2,10.15,10.17,104000.0,8.0224,8.046,8.0066,8.0224,104000.0
2008-12-12 14:30:00,10.16,10.17,10.09,10.14,189200.0,8.0145,8.0224,7.9593,7.9987,189200.0
2008-12-12 14:35:00,10.13,10.27,10.11,10.24,310000.0,7.9908,8.1013,7.975,8.0776,310000.0
2008-12-12 14:40:00,10.25,10.28,10.21,10.24,138000.0,8.0855,8.1091,8.0539,8.0776,138000.0
2008-12-12 14:45:00,10.25,10.28,10.23,10.28,41600.0,8.0855,8.1091,8.0697,8.1091,41600.0
2008-12-12 14:50:00,10.27,10.35,10.27,10.3,184800.0,8.1013,8.1644,8.1013,8.1249,184800.0
2008-12-12 14:55:00,10.3,10.34,10.27,10.32,114800.0,8.1249,8.1565,8.1013,8.1407,114800.0
2008-12-12 15:00:00,10.32,10.4,10.32,10.35,324000.0,8.1407,8.2038,8.1407,8.1644,324000.0
2008-12-12 15:05:00,10.36,10.38,10.29,10.31,261600.0,8.1722,8.188,8.117,8.1328,261600.0
2008-12-12 15:10:00,10.31,10.31,10.22,10.25,271200.0,8.1328,8.1328,8.0618,8.0855,271200.0
2008-12-12 15:15:00,10.24,10.31,10.19,10.2,192400.0,8.0776,8.1328,8.0381,8.046,192400.0
2008-12-12 15:20:00,10.2,10.34,10.2,10.25,261200.0,8.046,8.1565,8.046,8.0855,261200.0
2008-12-12 15:25:00,10.25,10.33,10.22,10.31,158000.0,8.0855,8.1486,8.0618,8.1328,158000.0
2008-12-12 15:30:00,10.32,10.33,10.24,10.28,54800.0,8.1407,8.1486,8.0776,8.1091,54800.0
2008-12-12 15:35:00,10.28,10.34,10.22,10.31,131600.0,8.1091,8.1565,8.0618,8.1328,131600.0
2008-12-12 15:40:00,10.31,10.36,10.29,10.3,168400.0,8.1328,8.1722,8.117,8.1249,168400.0
2008-12-12 15:45:00,10.3,10.33,10.24,10.29,248800.0,8.1249,8.1486,8.0776,8.117,248800.0
2008-12-12 15:50:00,10.29,10.34,10.28,10.33,727600.0,8.117,8.1565,8.1091,8.1486,727600.0
2008-12-12 15:55:00,10.33,10.38,10.31,10.38,206800.0,8.1486,8.188,8.1328,8.188,206800.0
2008-12-15 09:30:00,10.43,10.47,10.37,10.4,258800.0,8.2275,8.259,8.1801,8.2038,258800.0
2008-12-15 09:35:00,10.41,10.49,10.35,10.43,182800.0,8.2117,8.2748,8.1644,8.2275,182800.0
2008-12-15 09:40:00,10.44,10.44,10.39,10.42,61600.0,8.2354,8.2354,8.1959,8.2196,61600.0
2008-12-15 09:45:00,10.42,10.46,10.4,10.44,90000.0,8.2196,8.2511,8.2038,8.2354,90000.0
2008-12-15 09:50:00,10.43,10.43,10.37,10.37,86400.0,8.2275,8.2275,8.1801,8.1801,86400.0
2008-12-15 09:55:00,10.37,10.37,10.32,10.32,30800.0,8.1801,8.1801,8.1407,8.1407,30800.0
2008-12-15 10:00:00,10.3,10.31,10.25,10.25,68800.0,8.1249,8.1328,8.0855,8.0855,68800.0
2008-12-15 10:05:00,10.26,10.3,10.2,10.21,90000.0,8.0934,8.1249,8.046,8.0539,90000.0
2008-12-15 10:10:00,10.2,10.2,10.14,10.16,147200.0,8.046,8.046,7.9987,8.0145,147200.0
2008-12-15 10:15:00,10.15,10.19,10.14,10.18,70000.0,8.0066,8.0381,7.9987,8.0303,70000.0
2008-12-15 10:20:00,10.18,10.19,10.11,10.12,636000.0,8.0303,8.0381,7.975,7.9829,636000.0
2008-12-15 10:25:00,10.12,10.15,10.11,10.14,222000.0,7.9829,8.0066,7.975,7.9987,222000.0
2008-12-15 10:30:00,10.13,10.17,10.12,10.14,142000.0,7.9908,8.0224,7.9829,7.9987,142000.0
2008-12-15 10:35:00,10.14,10.15,10.08,10.14,129600.0,7.9987,8.0066,7.9514,7.9987,129600.0
2008-12-15 10:40:00,10.14,10.14,10.11,10.13,31600.0,7.9987,7.9987,7.975,7.9908,31600.0
2008-12-15 10:45:00,10.1,10.11,10.03,10.03,47200.0,7.9672,7.975,7.9119,7.9119,47200.0
2008-12-15 10:50:00,10.03,10.04,10.01,10.02,46400.0,7.9119,7.9198,7.8962,7.904,46400.0
2008-12-15 10:55:00,10.03,10.06,10.0,10.01,76000.0,7.9119,7.9356,7.8883,7.8962,76000.0
2008-12-15 11:00:00,10.0,10.0,9.96,9.99,146400.0,7.8883,7.8883,7.8567,7.8804,146400.0
2008-12-15 11:05:00,9.99,10.05,9.97,10.04,111200.0,7.8804,7.9277,7.8646,7.9198,111200.0
2008-12-15 11:10:00,10.04,10.07,10.02,10.07,55600.0,7.9198,7.9435,7.904,7.9435,55600.0
2008-12-15 11:15:00,10.08,10.11,10.06,10.06,106400.0,7.9514,7.975,7.9356,7.9356,106400.0
2008-12-15 11:20:00,10.06,10.12,10.06,10.07,96400.0,7.9356,7.9829,7.9356,7.9435,96400.0
2008-12-15 11:25:00,10.06,10.1,10.06,10.1,108800.0,7.9356,7.9672,7.9356,7.9672,108800.0
2008-12-15 11:30:00,10.09,10.11,10.07,10.08,94400.0,7.9593,7.975,7.9435,7.9514,94400.0
2008-12-15 11:35:00,10.08,10.08,10.05,10.05,86000.0,7.9514,7.9514,7.9277,7.9277,86000.0
2008-12-15 11:40:00,10.06,10.08,10.04,10.08,58400.0,7.9356,7.9514,7.9198,7.9514,58400.0
2008-12-15 11:45:00,10.08,10.11,10.05,10.1,98400.0,7.9514,7.975,7.9277,7.9672,98400.0
2008-12-15 11:50:00,10.11,10.14,10.1,10.12,100000.0,7.975,7.9987,7.9672,7.9829,100000.0
2008-12-15 11:55:00,10.13,10.13,10.08,10.12,60000.0,7.9908,7.9908,7.9514,7.9829,60000.0
2008-12-15 12:00:00,10.11,10.11,10.08,10.09,73200.0,7.975,7.975,7.9514,7.9593,73200.0
2008-12-15 12:05:00,10.09,10.15,10.08,10.13,52800.0,7.9593,8.0066,7.9514,7.9908,52800.0
2008-12-15 12:10:00,10.14,10.15,10.12,10.13,294400.0,7.9987,8.0066,7.9829,7.9908,294400.0
2008-12-15 12:15:00,10.13,10.15,10.11,10.15,54800.0,7.9908,8.0066,7.975,8.0066,54800.0
2008-12-15 12:20:00,10.14,10.18,10.14,10.17,158000.0,7.9987,8.0303,7.9987,8.0224,158000.0
2008-12-15 12:25:00,10.18,10.19,10.18,10.19,54400.0,8.0303,8.0381,8.0303,8.0381,54400.0
2008-12-15 12:30:00,10.19,10.19,10.18,10.18,108000.0,8.0381,8.0381,8.0303,8.0303,108000.0
2008-12-15 12:35:00,10.18,10.18,10.14,10.14,58400.0,8.0303,8.0303,7.9987,7.9987,58400.0
2008-12-15 12:40:00,10.14,10.14,10.14,10.14,59600.0,7.9987,7.9987,7.9987,7.9987,59600.0
2008-12-15 12:45:00,10.14,10.15,10.12,10.13,72400.0,7.9987,8.0066,7.9829,7.9908,72400.0
2008-12-15 12:50:00,10.13,10.13,10.11,10.13,30000.0,7.9908,7.9908,7.975,7.9908,30000.0
2008-12-15 12:55:00,10.13,10.14,10.12,10.14,46000.0,7.9908,7.9987,7.9829,7.9987,46000.0
2008-12-15 13:00:00,10.12,10.14,10.09,10.09,104800.0,7.9829,7.9987,7.9593,7.9593,104800.0
2008-12-15 13:05:00,10.09,10.09,10.03,10.03,196800.0,7.9593,7.9593,7.9119,7.9119,196800.0
2008-12-15 13:10:00,10.03,10.04,10.02,10.02,58400.0,7.9119,7.9198,7.904,7.904,58400.0
2008-12-15 13:15:00,10.02,10.03,10.01,10.01,46400.0,7.904,7.9119,7.8962,7.8962,46400.0
2008-12-15 13:20:00,10.01,10.06,10.0,10.05,128400.0,7.8962,7.9356,7.8883,7.9277,128400.0
2008-12-15 13:25:00,10.05,10.09,10.05,10.08,78400.0,7.9277,7.9593,7.9277,7.9514,78400.0
2008-12-15 13:30:00,10.08,10.09,10.07,10.09,27200.0,7.9514,7.9593,7.9435,7.9593,27200.0
2008-12-15 13:35:00,10.09,10.09,10.06,10.09,32400.0,7.9593,7.9593,7.9356,7.9593,32400.0
2008-12-15 13:40:00,10.1,10.13,10.1,10.1,132000.0,7.9672,7.9908,7.9672,7.9672,132000.0
2008-12-15 13:45:00,10.11,10.13,10.1,10.13,107200.0,7.975,7.9908,7.9672,7.9908,107200.0
2008-12-15 13:50:00,10.12,10.12,10.08,10.12,145200.0,7.9829,7.9829,7.9514,7.9829,145200.0
2008-12-15 13:55:00,10.11,10.11,10.09,10.11,98800.0,7.975,7.975,7.9593,7.975,98800.0
2008-12-15 14:00:00,10.11,10.14,10.1,10.12,106000.0,7.975,7.9987,7.9672,7.9829,106000.0
2008-12-15 14:05:00,10.11,10.13,10.11,10.11,45200.0,7.975,7.9908,7.975,7.975,45200.0
2008-12-15 14:10:00,10.12,10.13,10.09,10.1,185200.0,7.9829,7.9908,7.9593,7.9672,185200.0
2008-12-15 14:15:00,10.1,10.13,10.1,10.13,44000.0,7.9672,7.9908,7.9672,7.9908,44000.0
2008-12-15 14:20:00,10.13,10.16,10.12,10.13,66400.0,7.9908,8.0145,7.9829,7.9908,66400.0
2008-12-15 14:25:00,10.13,10.16,10.07,10.08,91200.0,7.9908,8.0145,7.9435,7.9514,91200.0
2008-12-15 14:30:00,10.06,10.1,10.05,10.09,276800.0,7.9356,7.9672,7.9277,7.9593,276800.0
2008-12-15 14:35:00,10.09,10.11,10.08,10.09,240800.0,7.9593,7.975,7.9514,7.9593,240800.0
2008-12-15 14:40:00,10.09,10.12,10.05,10.05,154400.0,7.9593,7.9829,7.9277,7.9277,154400.0
2008-12-15 14:45:00,10.04,10.07,10.03,10.06,72000.0,7.9198,7.9435,7.9119,7.9356,72000.0
2008-12-15 14:50:00,10.06,10.06,10.04,10.04,91200.0,7.9356,7.9356,7.9198,7.9198,91200.0
2008-12-15 14:55:00,10.04,10.04,9.99,9.99,42800.0,7.9198,7.9198,7.8804,7.8804,42800.0
2008-12-15 15:00:00,9.99,10.01,9.98,9.99,61200.0,7.8804,7.8962,7.8725,7.8804,61200.0
2008-12-15 15:05:00,9.99,10.02,9.99,10.0,58800.0,7.8804,7.904,7.8804,7.8883,58800.0
2008-12-15 15:10:00,9.99,9.99,9.94,9.95,58800.0,7.8804,7.8804,7.8409,7.8488,58800.0
2008-12-15 15:15:00,9.94,9.94,9.88,9.88,52400.0,7.8409,7.8409,7.7936,7.7936,52400.0
2008-12-15 15:20:00,9.88,9.91,9.88,9.91,102800.0,7.7936,7.8173,7.7936,7.8173,102800.0
2008-12-15 15:25:00,9.91,9.93,9.9,9.92,115200.0,7.8173,7.8331,7.8094,7.8252,115200.0
2008-12-15 15:30:00,9.91,9.95,9.88,9.94,104000.0,7.8173,7.8488,7.7936,7.8409,104000.0
2008-12-15 15:35:00,9.94,10.08,9.94,10.02,405600.0,7.8409,7.9514,7.8409,7.904,405600.0
2008-12-15 15:40:00,10.02,10.12,10.01,10.09,301200.0,7.904,7.9829,7.8962,7.9593,301200.0
2008-12-15 15:45:00,10.1,10.13,10.06,10.08,224400.0,7.9672,7.9908,7.9356,7.9514,224400.0
2008-12-15 15:50:00,10.07,10.09,10.02,10.03,206000.0,7.9435,7.9593,7.904,7.9119,206000.0
2008-12-15 15:55:00,10.04,10.07,10.04,10.06,158000.0,7.9198,7.9435,7.9198,7.9356,158000.0
2008-12-16 09:30:00,10.22,10.29,10.22,10.26,453600.0,8.0618,8.117,8.0618,8.0934,453600.0
2008-12-16 09:35:00,10.26,10.27,10.23,10.25,317600.0,8.0934,8.1013,8.0697,8.0855,317600.0
2008-12-16 09:40:00,10.25,10.26,10.22,10.22,125600.0,8.0855,8.0934,8.0618,8.0618,125600.0
2008-12-16 09:45:00,10.22,10.28,10.21,10.21,143200.0,8.0618,8.1091,8.0539,8.0539,143200.0
2008-12-16 09:50:00,10.21,10.25,10.2,10.21,553200.0,8.0539,8.0855,8.046,8.0539,553200.0
2008-12-16 09:55:00,10.22,10.26,10.21,10.23,102800.0,8.0618,8.0934,8.0539,8.0697,102800.0
2008-12-16 10:00:00,10.23,10.27,10.22,10.26,152800.0,8.0697,8.1013,8.0618,8.0934,152800.0
2008-12-16 10:05:00,10.27,10.31,10.24,10.31,110000.0,8.1013,8.1328,8.0776,8.1328,110000.0
2008-12-16 10:10:00,10.31,10.32,10.28,10.28,96400.0,8.1328,8.1407,8.1091,8.1091,96400.0
2008-12-16 10:15:00,10.27,10.29,10.26,10.26,166000.0,8.1013,8.117,8.0934,8.0934,166000.0
2008-12-16 10:20:00,10.26,10.28,10.25,10.28,166800.0,8.0934,8.1091,8.0855,8.1091,166800.0
2008-12-16 10:25:00,10.27,10.28,10.26,10.26,249200.0,8.1013,8.1091,8.0934,8.0934,249200.0
2008-12-16 10:30:00,10.26,10.28,10.26,10.27,108000.0,8.0934,8.1091,8.0934,8.1013,108000.0
2008-12-16 10:35:00,10.28,10.28,10.25,10.26,71200.0,8.1091,8.1091,8.0855,8.0934,71200.0
2008-12-16 10:40:00,10.26,10.27,10.25,10.26,13200.0,8.0934,8.1013,8.0855,8.0934,13200.0
2008-12-16 10:45:00,10.26,10.26,10.24,10.26,68800.0,8.0934,8.0934,8.0776,8.0934,68800.0
2008-12-16 10:50:00,10.25,10.28,10.25,10.27,52800.0,8.0855,8.1091,8.0855,8.1013,52800.0
2008-12-16 10:55:00,10.27,10.28,10.26,10.28,181600.0,8.1013,8.1091,8.0934,8.1091,181600.0
2008-12-16 11:00:00,10.28,10.31,10.27,10.31,66400.0,8.1091,8.1328,8.1013,8.1328,66400.0
2008-12-16 11:05:00,10.31,10.33,10.31,10.32,44400.0,8.1328,8.1486,8.1328,8.1407,44400.0
2008-12-16 11:10:00,10.33,10.34,10.31,10.32,51200.0,8.1486,8.1565,8.1328,8.1407,51200.0
2008-12-16 11:15:00,10.32,10.33,10.31,10.31,34000.0,8.1407,8.1486,8.1328,8.1328,34000.0
2008-12-16 11:20:00,10.31,10.33,10.31,10.33,18800.0,8.1328,8.1486,8.1328,8.1486,18800.0
2008-12-16 11:25:00,10.33,10.33,10.31,10.32,30000.0,8.1486,8.1486,8.1328,8.1407,30000.0
2008-12-16 11:30:00,10.33,10.36,10.33,10.35,118000.0,8.1486,8.1722,8.1486,8.1644,118000.0
2008-12-16 11:35:00,10.35,10.37,10.35,10.37,145600.0,8.1644,8.1801,8.1644,8.1801,145600.0
2008-12-16 11:40:00,10.36,10.37,10.36,10.37,112800.0,8.1722,8.1801,8.1722,8.1801,112800.0
2008-12-16 11:45:00,10.37,10.37,10.36,10.36,98000.0,8.1801,8.1801,8.1722,8.1722,98000.0
2008-12-16 11:50:00,10.37,10.37,10.36,10.36,44000.0,8.1801,8.1801,8.1722,8.1722,44000.0
2008-12-16 11:55:00,10.36,10.38,10.36,10.37,34400.0,8.1722,8.188,8.1722,8.1801,34400.0
2008-12-16 12:00:00,10.37,10.37,10.35,10.36,23600.0,8.1801,8.1801,8.1644,8.1722,23600.0
2008-12-16 12:05:00,10.36,10.36,10.35,10.36,52000.0,8.1722,8.1722,8.1644,8.1722,52000.0
2008-12-16 12:10:00,10.35,10.35,10.34,10.35,83600.0,8.1644,8.1644,8.1565,8.1644,83600.0
2008-12-16 12:15:00,10.36,10.37,10.35,10.36,122800.0,8.1722,8.1801,8.1644,8.1722,122800.0
2008-12-16 12:20:00,10.36,10.37,10.35,10.36,40000.0,8.1722,8.1801,8.1644,8.1722,40000.0
2008-12-16 12:25:00,10.35,10.36,10.35,10.35,32800.0,8.1644,8.1722,8.1644,8.1644,32800.0
2008-12-16 12:30:00,10.35,10.36,10.35,10.36,36000.0,8.1644,8.1722,8.1644,8.1722,36000.0
2008-12-16 12:35:00,10.35,10.35,10.34,10.34,49200.0,8.1644,8.1644,8.1565,8.1565,49200.0
2008-12-16 12:40:00,10.34,10.35,10.34,10.35,46000.0,8.1565,8.1644,8.1565,8.1644,46000.0
2008-12-16 12:45:00,10.35,10.37,10.35,10.36,110000.0,8.1644,8.1801,8.1644,8.1722,110000.0
2008-12-16 12:50:00,10.36,10.36,10.34,10.36,31200.0,8.1722,8.1722,8.1565,8.1722,31200.0
2008-12-16 12:55:00,10.35,10.35,10.34,10.34,19200.0,8.1644,8.1644,8.1565,8.1565,19200.0
2008-12-16 13:00:00,10.34,10.34,10.34,10.34,15600.0,8.1565,8.1565,8.1565,8.1565,15600.0
2008-12-16 13:05:00,10.34,10.34,10.34,10.34,27200.0,8.1565,8.1565,8.1565,8.1565,27200.0
2008-12-16 13:10:00,10.34,10.35,10.34,10.35,29200.0,8.1565,8.1644,8.1565,8.1644,29200.0
2008-12-16 13:15:00,10.35,10.36,10.34,10.36,41600.0,8.1644,8.1722,8.1565,8.1722,41600.0
2008-12-16 13:20:00,10.35,10.37,10.34,10.35,71600.0,8.1644,8.1801,8.1565,8.1644,71600.0
2008-12-16 13:25:00,10.35,10.36,10.34,10.35,88000.0,8.1644,8.1722,8.1565,8.1644,88000.0
2008-12-16 13:30:00,10.34,10.35,10.31,10.32,147600.0,8.1565,8.1644,8.1328,8.1407,147600.0
2008-12-16 13:35:00,10.32,10.35,10.31,10.31,120800.0,8.1407,8.1644,8.1328,8.1328,120800.0
2008-12-16 13:40:00,10.31,10.34,10.31,10.33,69200.0,8.1328,8.1565,8.1328,8.1486,69200.0
2008-12-16 13:45:00,10.33,10.34,10.32,10.33,198800.0,8.1486,8.1565,8.1407,8.1486,198800.0
2008-12-16 13:50:00,10.33,10.35,10.32,10.34,134000.0,8.1486,8.1644,8.1407,8.1565,134000.0
2008-12-16 13:55:00,10.34,10.34,10.33,10.33,61200.0,8.1565,8.1565,8.1486,8.1486,61200.0
2008-12-16 14:00:00,10.33,10.33,10.32,10.33,24800.0,8.1486,8.1486,8.1407,8.1486,24800.0
2008-12-16 14:05:00,10.33,10.34,10.31,10.31,189600.0,8.1486,8.1565,8.1328,8.1328,189600.0
2008-12-16 14:10:00,10.32,10.37,10.31,10.33,326400.0,8.1407,8.1801,8.1328,8.1486,326400.0
2008-12-16 14:15:00,10.34,10.37,10.33,10.34,56400.0,8.1565,8.1801,8.1486,8.1565,56400.0
2008-12-16 14:20:00,10.35,10.45,10.35,10.36,440400.0,8.1644,8.2432,8.1644,8.1722,440400.0
2008-12-16 14:25:00,10.36,10.38,10.3,10.38,443600.0,8.1722,8.188,8.1249,8.188,443600.0
2008-12-16 14:30:00,10.39,10.46,10.38,10.44,214000.0,8.1959,8.2511,8.188,8.2354,214000.0
2008-12-16 14:35:00,10.43,10.47,10.41,10.45,126800.0,8.2275,8.259,8.2117,8.2432,126800.0
2008-12-16 14:40:00,10.44,10.45,10.29,10.31,110400.0,8.2354,8.2432,8.117,8.1328,110400.0
2008-12-16 14:45:00,10.31,10.34,10.25,10.32,275200.0,8.1328,8.1565,8.0855,8.1407,275200.0
2008-12-16 14:50:00,10.32,10.38,10.28,10.38,175200.0,8.1407,8.188,8.1091,8.188,175200.0
2008-12-16 14:55:00,10.38,10.42,10.35,10.41,196400.0,8.188,8.2196,8.1644,8.2117,196400.0
2008-12-16 15:00:00,10.41,10.44,10.37,10.39,250800.0,8.2117,8.2354,8.1801,8.1959,250800.0
2008-12-16 15:05:00,10.4,10.52,10.39,10.51,268400.0,8.2038,8.2985,8.1959,8.2906,268400.0
2008-12-16 15:10:00,10.51,10.59,10.51,10.57,216000.0,8.2906,8.3537,8.2906,8.3379,216000.0
2008-12-16 15:15:00,10.57,10.62,10.56,10.61,218400.0,8.3379,8.3773,8.33,8.3695,218400.0
2008-12-16 15:20:00,10.61,10.69,10.61,10.67,759600.0,8.3695,8.4326,8.3695,8.4168,759600.0
2008-12-16 15:25:00,10.67,10.67,10.61,10.63,381600.0,8.4168,8.4168,8.3695,8.3852,381600.0
2008-12-16 15:30:00,10.63,10.65,10.61,10.63,302000.0,8.3852,8.401,8.3695,8.3852,302000.0
2008-12-16 15:35:00,10.63,10.63,10.58,10.62,192400.0,8.3852,8.3852,8.3458,8.3773,192400.0
2008-12-16 15:40:00,10.62,10.64,10.6,10.63,164000.0,8.3773,8.3931,8.3616,8.3852,164000.0
2008-12-16 15:45:00,10.62,10.64,10.57,10.57,760800.0,8.3773,8.3931,8.3379,8.3379,760800.0
2008-12-16 15:50:00,10.57,10.65,10.57,10.64,319600.0,8.3379,8.401,8.3379,8.3931,319600.0
2008-12-16 15:55:00,10.64,10.69,10.63,10.67,265600.0,8.3931,8.4326,8.3852,8.4168,265600.0
2008-12-16 16:00:00,10.64,10.7,10.64,10.7,15200.0,8.3931,8.4404,8.3931,8.4404,15200.0
2008-12-16 16:05:00,10.69,10.7,10.69,10.7,5200.0,8.4326,8.4404,8.4326,8.4404,5200.0
2008-12-16 16:10:00,10.68,10.68,10.68,10.68,3200.0,8.4247,8.4247,8.4247,8.4247,3200.0
2008-12-17 09:30:00,10.59,10.62,10.5,10.54,348800.0,8.3537,8.3773,8.2827,8.3142,348800.0
2008-12-17 09:35:00,10.54,10.63,10.52,10.63,389600.0,8.3142,8.3852,8.2985,8.3852,389600.0
2008-12-17 09:40:00,10.63,10.65,10.59,10.62,299200.0,8.3852,8.401,8.3537,8.3773,299200.0
2008-12-17 09:45:00,10.63,10.7,10.62,10.7,100400.0,8.3852,8.4404,8.3773,8.4404,100400.0
2008-12-17 09:50:00,10.7,10.74,10.69,10.72,189200.0,8.4404,8.472,8.4326,8.4562,189200.0
2008-12-17 09:55:00,10.72,10.72,10.69,10.71,154800.0,8.4562,8.4562,8.4326,8.4483,154800.0
2008-12-17 10:00:00,10.7,10.74,10.65,10.65,125200.0,8.4404,8.472,8.401,8.401,125200.0
2008-12-17 10:05:00,10.65,10.65,10.61,10.65,277600.0,8.401,8.401,8.3695,8.401,277600.0
2008-12-17 10:10:00,10.64,10.64,10.58,10.58,150400.0,8.3931,8.3931,8.3458,8.3458,150400.0
2008-12-17 10:15:00,10.58,10.62,10.56,10.62,160800.0,8.3458,8.3773,8.33,8.3773,160800.0
2008-12-17 10:20:00,10.62,10.65,10.62,10.63,103600.0,8.3773,8.401,8.3773,8.3852,103600.0
2008-12-17 10:25:00,10.64,10.64,10.62,10.64,122800.0,8.3931,8.3931,8.3773,8.3931,122800.0
2008-12-17 10:30:00,10.64,10.66,10.63,10.64,70800.0,8.3931,8.4089,8.3852,8.3931,70800.0
2008-12-17 10:35:00,10.64,10.64,10.61,10.63,109200.0,8.3931,8.3931,8.3695,8.3852,109200.0
2008-12-17 10:40:00,10.63,10.69,10.61,10.68,93200.0,8.3852,8.4326,8.3695,8.4247,93200.0
2008-12-17 10:45:00,10.68,10.69,10.64,10.64,66400.0,8.4247,8.4326,8.3931,8.3931,66400.0
2008-12-17 10:50:00,10.63,10.66,10.62,10.63,97600.0,8.3852,8.4089,8.3773,8.3852,97600.0
2008-12-17 10:55:00,10.63,10.68,10.63,10.66,168400.0,8.3852,8.4247,8.3852,8.4089,168400.0
2008-12-17 11:00:00,10.66,10.69,10.65,10.67,76000.0,8.4089,8.4326,8.401,8.4168,76000.0
2008-12-17 11:05:00,10.67,10.68,10.65,10.67,101600.0,8.4168,8.4247,8.401,8.4168,101600.0
2008-12-17 11:10:00,10.67,10.67,10.63,10.67,55200.0,8.4168,8.4168,8.3852,8.4168,55200.0
2008-12-17 11:15:00,10.67,10.67,10.62,10.63,158800.0,8.4168,8.4168,8.3773,8.3852,158800.0
2008-12-17 11:20:00,10.63,10.65,10.63,10.63,89600.0,8.3852,8.401,8.3852,8.3852,89600.0
2008-12-17 11:25:00,10.63,10.64,10.62,10.63,31600.0,8.3852,8.3931,8.3773,8.3852,31600.0
2008-12-17 11:30:00,10.62,10.65,10.61,10.62,87200.0,8.3773,8.401,8.3695,8.3773,87200.0
2008-12-17 11:35:00,10.62,10.65,10.61,10.64,71200.0,8.3773,8.401,8.3695,8.3931,71200.0
2008-12-17 11:40:00,10.63,10.65,10.63,10.63,56000.0,8.3852,8.401,8.3852,8.3852,56000.0
2008-12-17 11:45:00,10.64,10.65,10.63,10.63,72000.0,8.3931,8.401,8.3852,8.3852,72000.0
2008-12-17 11:50:00,10.63,10.65,10.63,10.63,104800.0,8.3852,8.401,8.3852,8.3852,104800.0
2008-12-17 11:55:00,10.63,10.65,10.63,10.65,65600.0,8.3852,8.401,8.3852,8.401,65600.0
2008-12-17 12:00:00,10.65,10.66,10.64,10.65,38800.0,8.401,8.4089,8.3931,8.401,38800.0
2008-12-17 12:05:00,10.65,10.71,10.65,10.7,112400.0,8.401,8.4483,8.401,8.4404,112400.0
2008-12-17 12:10:00,10.7,10.74,10.7,10.72,66800.0,8.4404,8.472,8.4404,8.4562,66800.0
2008-12-17 12:15:00,10.72,10.72,10.71,10.72,40400.0,8.4562,8.4562,8.4483,8.4562,40400.0
2008-12-17 12:20:00,10.72,10.73,10.71,10.72,67600.0,8.4562,8.4641,8.4483,8.4562,67600.0
2008-12-17 12:25:00,10.72,10.75,10.72,10.72,122400.0,8.4562,8.4799,8.4562,8.4562,122400.0
2008-12-17 12:30:00,10.73,10.75,10.72,10.72,111200.0,8.4641,8.4799,8.4562,8.4562,111200.0
2008-12-17 12:35:00,10.72,10.74,10.69,10.7,73200.0,8.4562,8.472,8.4326,8.4404,73200.0
2008-12-17 12:40:00,10.7,10.72,10.7,10.71,19600.0,8.4404,8.4562,8.4404,8.4483,19600.0
2008-12-17 12:45:00,10.71,10.73,10.7,10.73,44800.0,8.4483,8.4641,8.4404,8.4641,44800.0
2008-12-17 12:50:00,10.73,10.78,10.73,10.77,132800.0,8.4641,8.5036,8.4641,8.4957,132800.0
2008-12-17 12:55:00,10.77,10.77,10.74,10.75,112400.0,8.4957,8.4957,8.472,8.4799,112400.0
2008-12-17 13:00:00,10.75,10.75,10.72,10.74,34800.0,8.4799,8.4799,8.4562,8.472,34800.0
2008-12-17 13:05:00,10.74,10.76,10.72,10.76,59600.0,8.472,8.4878,8.4562,8.4878,59600.0
2008-12-17 13:10:00,10.75,10.77,10.74,10.75,99200.0,8.4799,8.4957,8.472,8.4799,99200.0
2008-12-17 13:15:00,10.74,10.8,10.74,10.78,75600.0,8.472,8.5193,8.472,8.5036,75600.0
2008-12-17 13:20:00,10.78,10.83,10.78,10.83,74400.0,8.5036,8.543,8.5036,8.543,74400.0
2008-12-17 13:25:00,10.84,10.84,10.79,10.8,80000.0,8.5509,8.5509,8.5114,8.5193,80000.0
2008-12-17 13:30:00,10.8,10.83,10.8,10.82,51200.0,8.5193,8.543,8.5193,8.5351,51200.0
2008-12-17 13:35:00,10.82,10.86,10.81,10.86,70800.0,8.5351,8.5667,8.5272,8.5667,70800.0
2008-12-17 13:40:00,10.86,10.9,10.86,10.89,74000.0,8.5667,8.5982,8.5667,8.5903,74000.0
2008-12-17 13:45:00,10.9,10.95,10.9,10.93,57600.0,8.5982,8.6377,8.5982,8.6219,57600.0
2008-12-17 13:50:00,10.93,10.94,10.9,10.94,42000.0,8.6219,8.6298,8.5982,8.6298,42000.0
2008-12-17 13:55:00,10.93,10.94,10.88,10.89,87600.0,8.6219,8.6298,8.5824,8.5903,87600.0
2008-12-17 14:00:00,10.89,10.91,10.88,10.89,51600.0,8.5903,8.6061,8.5824,8.5903,51600.0
2008-12-17 14:05:00,10.9,10.92,10.89,10.91,85200.0,8.5982,8.614,8.5903,8.6061,85200.0
2008-12-17 14:10:00,10.91,10.91,10.87,10.9,51600.0,8.6061,8.6061,8.5745,8.5982,51600.0
2008-12-17 14:15:00,10.91,10.94,10.89,10.9,66000.0,8.6061,8.6298,8.5903,8.5982,66000.0
2008-12-17 14:20:00,10.9,10.91,10.84,10.86,62000.0,8.5982,8.6061,8.5509,8.5667,62000.0
2008-12-17 14:25:00,10.86,10.87,10.8,10.81,204400.0,8.5667,8.5745,8.5193,8.5272,204400.0
2008-12-17 14:30:00,10.81,10.84,10.75,10.75,61200.0,8.5272,8.5509,8.4799,8.4799,61200.0
2008-12-17 14:35:00,10.75,10.78,10.7,10.74,128400.0,8.4799,8.5036,8.4404,8.472,128400.0
2008-12-17 14:40:00,10.74,10.77,10.72,10.74,100800.0,8.472,8.4957,8.4562,8.472,100800.0
2008-12-17 14:45:00,10.74,10.82,10.72,10.82,104000.0,8.472,8.5351,8.4562,8.5351,104000.0
2008-12-17 14:50:00,10.81,10.85,10.79,10.8,331200.0,8.5272,8.5588,8.5114,8.5193,331200.0
2008-12-17 14:55:00,10.79,10.83,10.78,10.81,55200.0,8.5114,8.543,8.5036,8.5272,55200.0
2008-12-17 15:00:00,10.81,10.88,10.81,10.88,98800.0,8.5272,8.5824,8.5272,8.5824,98800.0
2008-12-17 15:05:00,10.88,10.88,10.81,10.82,130000.0,8.5824,8.5824,8.5272,8.5351,130000.0
2008-12-17 15:10:00,10.82,10.84,10.76,10.78,220800.0,8.5351,8.5509,8.4878,8.5036,220800.0
2008-12-17 15:15:00,10.78,10.85,10.78,10.84,137600.0,8.5036,8.5588,8.5036,8.5509,137600.0
2008-12-17 15:20:00,10.85,10.86,10.8,10.82,132800.0,8.5588,8.5667,8.5193,8.5351,132800.0
2008-12-17 15:25:00,10.82,10.84,10.8,10.83,65200.0,8.5351,8.5509,8.5193,8.543,65200.0
2008-12-17 15:30:00,10.83,10.83,10.77,10.79,216000.0,8.543,8.543,8.4957,8.5114,216000.0
2008-12-17 15:35:00,10.78,10.82,10.75,10.75,156800.0,8.5036,8.5351,8.4799,8.4799,156800.0
2008-12-17 15:40:00,10.75,10.83,10.75,10.82,188800.0,8.4799,8.543,8.4799,8.5351,188800.0
2008-12-17 15:45:00,10.82,10.88,10.81,10.88,269200.0,8.5351,8.5824,8.5272,8.5824,269200.0
2008-12-17 15:50:00,10.87,10.87,10.81,10.83,174800.0,8.5745,8.5745,8.5272,8.543,174800.0
2008-12-17 15:55:00,10.84,10.84,10.8,10.8,161600.0,8.5509,8.5509,8.5193,8.5193,161600.0
2008-12-17 16:00:00,10.81,10.84,10.81,10.84,8000.0,8.5272,8.5509,8.5272,8.5509,8000.0
2008-12-17 16:05:00,10.84,10.84,10.84,10.84,0.0,8.5509,8.5509,8.5509,8.5509,0.0
2008-12-17 16:10:00,10.84,10.84,10.84,10.84,0.0,8.5509,8.5509,8.5509,8.5509,0.0
2008-12-18 09:30:00,10.8,10.81,10.72,10.75,373200.0,8.5193,8.5272,8.4562,8.4799,373200.0
2008-12-18 09:35:00,10.76,10.81,10.76,10.76,153600.0,8.4878,8.5272,8.4878,8.4878,153600.0
2008-12-18 09:40:00,10.76,10.78,10.73,10.74,166000.0,8.4878,8.5036,8.4641,8.472,166000.0
2008-12-18 09:45:00,10.73,10.75,10.66,10.71,66400.0,8.4641,8.4799,8.4089,8.4483,66400.0
2008-12-18 09:50:00,10.69,10.71,10.63,10.63,186400.0,8.4326,8.4483,8.3852,8.3852,186400.0
2008-12-18 09:55:00,10.63,10.69,10.63,10.69,70000.0,8.3852,8.4326,8.3852,8.4326,70000.0
2008-12-18 10:00:00,10.7,10.79,10.7,10.77,262400.0,8.4404,8.5114,8.4404,8.4957,262400.0
2008-12-18 10:05:00,10.78,10.78,10.74,10.78,60400.0,8.5036,8.5036,8.472,8.5036,60400.0
2008-12-18 10:10:00,10.78,10.8,10.77,10.78,41200.0,8.5036,8.5193,8.4957,8.5036,41200.0
2008-12-18 10:15:00,10.79,10.81,10.73,10.73,64400.0,8.5114,8.5272,8.4641,8.4641,64400.0
2008-12-18 10:20:00,10.74,10.77,10.73,10.75,44000.0,8.472,8.4957,8.4641,8.4799,44000.0
2008-12-18 10:25:00,10.76,10.81,10.76,10.79,27600.0,8.4878,8.5272,8.4878,8.5114,27600.0
2008-12-18 10:30:00,10.8,10.84,10.8,10.83,37200.0,8.5193,8.5509,8.5193,8.543,37200.0
2008-12-18 10:35:00,10.84,10.87,10.83,10.87,51600.0,8.5509,8.5745,8.543,8.5745,51600.0
2008-12-18 10:40:00,10.87,10.9,10.87,10.9,58400.0,8.5745,8.5982,8.5745,8.5982,58400.0
2008-12-18 10:45:00,10.91,10.93,10.88,10.93,153200.0,8.6061,8.6219,8.5824,8.6219,153200.0
2008-12-18 10:50:00,10.93,10.96,10.93,10.96,41200.0,8.6219,8.6455,8.6219,8.6455,41200.0
2008-12-18 10:55:00,10.96,10.96,10.91,10.92,64400.0,8.6455,8.6455,8.6061,8.614,64400.0
2008-12-18 11:00:00,10.92,10.94,10.92,10.94,25600.0,8.614,8.6298,8.614,8.6298,25600.0
2008-12-18 11:05:00,10.95,10.95,10.93,10.93,135600.0,8.6377,8.6377,8.6219,8.6219,135600.0
2008-12-18 11:10:00,10.92,10.92,10.86,10.86,69200.0,8.614,8.614,8.5667,8.5667,69200.0
2008-12-18 11:15:00,10.85,10.88,10.85,10.87,44400.0,8.5588,8.5824,8.5588,8.5745,44400.0
2008-12-18 11:20:00,10.87,10.88,10.83,10.84,59200.0,8.5745,8.5824,8.543,8.5509,59200.0
2008-12-18 11:25:00,10.84,10.85,10.81,10.84,72800.0,8.5509,8.5588,8.5272,8.5509,72800.0
2008-12-18 11:30:00,10.84,10.86,10.83,10.84,96000.0,8.5509,8.5667,8.543,8.5509,96000.0
2008-12-18 11:35:00,10.83,10.83,10.8,10.83,61600.0,8.543,8.543,8.5193,8.543,61600.0
2008-12-18 11:40:00,10.83,10.84,10.83,10.83,33200.0,8.543,8.5509,8.543,8.543,33200.0
2008-12-18 11:45:00,10.84,10.84,10.82,10.83,56400.0,8.5509,8.5509,8.5351,8.543,56400.0
2008-12-18 11:50:00,10.82,10.84,10.82,10.84,29200.0,8.5351,8.5509,8.5351,8.5509,29200.0
2008-12-18 11:55:00,10.84,10.87,10.84,10.87,25200.0,8.5509,8.5745,8.5509,8.5745,25200.0
2008-12-18 12:00:00,10.87,10.88,10.85,10.86,69600.0,8.5745,8.5824,8.5588,8.5667,69600.0
2008-12-18 12:05:00,10.86,10.86,10.85,10.85,54000.0,8.5667,8.5667,8.5588,8.5588,54000.0
2008-12-18 12:10:00,10.86,10.87,10.86,10.86,54400.0,8.5667,8.5745,8.5667,8.5667,54400.0
2008-12-18 12:15:00,10.86,10.87,10.85,10.85,32800.0,8.5667,8.5745,8.5588,8.5588,32800.0
2008-12-18 12:20:00,10.87,10.87,10.81,10.83,50400.0,8.5745,8.5745,8.5272,8.543,50400.0
2008-12-18 12:25:00,10.83,10.83,10.78,10.78,186000.0,8.543,8.543,8.5036,8.5036,186000.0
2008-12-18 12:30:00,10.78,10.81,10.78,10.81,45600.0,8.5036,8.5272,8.5036,8.5272,45600.0
2008-12-18 12:35:00,10.81,10.81,10.77,10.77,22400.0,8.5272,8.5272,8.4957,8.4957,22400.0
2008-12-18 12:40:00,10.76,10.78,10.75,10.78,52800.0,8.4878,8.5036,8.4799,8.5036,52800.0
2008-12-18 12:45:00,10.78,10.79,10.77,10.78,21600.0,8.5036,8.5114,8.4957,8.5036,21600.0
2008-12-18 12:50:00,10.78,10.78,10.76,10.77,98400.0,8.5036,8.5036,8.4878,8.4957,98400.0
2008-12-18 12:55:00,10.77,10.78,10.76,10.78,56000.0,8.4957,8.5036,8.4878,8.5036,56000.0
2008-12-18 13:00:00,10.77,10.8,10.77,10.78,61200.0,8.4957,8.5193,8.4957,8.5036,61200.0
2008-12-18 13:05:00,10.78,10.79,10.77,10.77,33200.0,8.5036,8.5114,8.4957,8.4957,33200.0
2008-12-18 13:10:00,10.78,10.78,10.76,10.78,29200.0,8.5036,8.5036,8.4878,8.5036,29200.0
2008-12-18 13:15:00,10.78,10.8,10.78,10.8,41200.0,8.5036,8.5193,8.5036,8.5193,41200.0
2008-12-18 13:20:00,10.8,10.81,10.77,10.78,30400.0,8.5193,8.5272,8.4957,8.5036,30400.0
2008-12-18 13:25:00,10.76,10.77,10.73,10.75,99600.0,8.4878,8.4957,8.4641,8.4799,99600.0
2008-12-18 13:30:00,10.74,10.76,10.74,10.74,38800.0,8.472,8.4878,8.472,8.472,38800.0
2008-12-18 13:35:00,10.75,10.78,10.72,10.77,60000.0,8.4799,8.5036,8.4562,8.4957,60000.0
2008-12-18 13:40:00,10.77,10.77,10.77,10.77,50400.0,8.4957,8.4957,8.4957,8.4957,50400.0
2008-12-18 13:45:00,10.77,10.78,10.74,10.76,154400.0,8.4957,8.5036,8.472,8.4878,154400.0
2008-12-18 13:50:00,10.76,10.78,10.76,10.77,112400.0,8.4878,8.5036,8.4878,8.4957,112400.0
2008-12-18 13:55:00,10.77,10.77,10.73,10.74,61200.0,8.4957,8.4957,8.4641,8.472,61200.0
2008-12-18 14:00:00,10.73,10.75,10.71,10.75,168400.0,8.4641,8.4799,8.4483,8.4799,168400.0
2008-12-18 14:05:00,10.75,10.75,10.74,10.74,76000.0,8.4799,8.4799,8.472,8.472,76000.0
2008-12-18 14:10:00,10.74,10.75,10.73,10.74,76000.0,8.472,8.4799,8.4641,8.472,76000.0
2008-12-18 14:15:00,10.74,10.75,10.69,10.69,113200.0,8.472,8.4799,8.4326,8.4326,113200.0
2008-12-18 14:20:00,10.69,10.7,10.6,10.62,201200.0,8.4326,8.4404,8.3616,8.3773,201200.0
2008-12-18 14:25:00,10.61,10.69,10.61,10.68,192000.0,8.3695,8.4326,8.3695,8.4247,192000.0
2008-12-18 14:30:00,10.67,10.68,10.62,10.63,621600.0,8.4168,8.4247,8.3773,8.3852,621600.0
2008-12-18 14:35:00,10.63,10.66,10.63,10.64,66400.0,8.3852,8.4089,8.3852,8.3931,66400.0
2008-12-18 14:40:00,10.64,10.69,10.63,10.68,319600.0,8.3931,8.4326,8.3852,8.4247,319600.0
2008-12-18 14:45:00,10.66,10.7,10.64,10.68,215200.0,8.4089,8.4404,8.3931,8.4247,215200.0
2008-12-18 14:50:00,10.68,10.74,10.67,10.73,244000.0,8.4247,8.472,8.4168,8.4641,244000.0
2008-12-18 14:55:00,10.74,10.74,10.69,10.69,112400.0,8.472,8.472,8.4326,8.4326,112400.0
2008-12-18 15:00:00,10.69,10.69,10.58,10.63,153600.0,8.4326,8.4326,8.3458,8.3852,153600.0
2008-12-18 15:05:00,10.63,10.64,10.6,10.6,272400.0,8.3852,8.3931,8.3616,8.3616,272400.0
2008-12-18 15:10:00,10.6,10.6,10.54,10.56,223600.0,8.3616,8.3616,8.3142,8.33,223600.0
2008-12-18 15:15:00,10.55,10.56,10.53,10.55,163200.0,8.3221,8.33,8.3063,8.3221,163200.0
2008-12-18 15:20:00,10.55,10.55,10.47,10.49,127600.0,8.3221,8.3221,8.259,8.2748,127600.0
2008-12-18 15:25:00,10.49,10.53,10.46,10.52,276800.0,8.2748,8.3063,8.2511,8.2985,276800.0
2008-12-18 15:30:00,10.51,10.57,10.51,10.53,290000.0,8.2906,8.3379,8.2906,8.3063,290000.0
2008-12-18 15:35:00,10.53,10.61,10.53,10.57,233600.0,8.3063,8.3695,8.3063,8.3379,233600.0
2008-12-18 15:40:00,10.57,10.61,10.55,10.55,160400.0,8.3379,8.3695,8.3221,8.3221,160400.0
2008-12-18 15:45:00,10.55,10.6,10.54,10.58,334000.0,8.3221,8.3616,8.3142,8.3458,334000.0
2008-12-18 15:50:00,10.58,10.67,10.58,10.61,553600.0,8.3458,8.4168,8.3458,8.3695,553600.0
2008-12-18 15:55:00,10.61,10.66,10.6,10.66,366800.0,8.3695,8.4089,8.3616,8.4089,366800.0
2008-12-19 09:30:00,10.82,10.93,10.82,10.9,392400.0,8.5351,8.6219,8.5351,8.5982,392400.0
2008-12-19 09:35:00,10.9,10.9,10.83,10.83,95200.0,8.5982,8.5982,8.543,8.543,95200.0
2008-12-19 09:40:00,10.83,10.86,10.81,10.82,240800.0,8.543,8.5667,8.5272,8.5351,240800.0
2008-12-19 09:45:00,10.82,10.84,10.8,10.83,183200.0,8.5351,8.5509,8.5193,8.543,183200.0
2008-12-19 09:50:00,10.83,10.88,10.83,10.84,208800.0,8.543,8.5824,8.543,8.5509,208800.0
2008-12-19 09:55:00,10.83,10.89,10.83,10.85,111200.0,8.543,8.5903,8.543,8.5588,111200.0
2008-12-19 10:00:00,10.86,10.9,10.85,10.9,139200.0,8.5667,8.5982,8.5588,8.5982,139200.0
2008-12-19 10:05:00,10.9,10.9,10.87,10.89,91200.0,8.5982,8.5982,8.5745,8.5903,91200.0
2008-12-19 10:10:00,10.89,10.94,10.87,10.93,135600.0,8.5903,8.6298,8.5745,8.6219,135600.0
2008-12-19 10:15:00,10.93,10.99,10.93,10.97,544000.0,8.6219,8.6692,8.6219,8.6534,544000.0
2008-12-19 10:20:00,10.97,10.99,10.96,10.98,98400.0,8.6534,8.6692,8.6455,8.6613,98400.0
2008-12-19 10:25:00,10.98,10.99,10.96,10.99,296400.0,8.6613,8.6692,8.6455,8.6692,296400.0
2008-12-19 10:30:00,10.99,11.01,10.96,10.96,136400.0,8.6692,8.685,8.6455,8.6455,136400.0
2008-12-19 10:35:00,10.96,10.98,10.96,10.98,103600.0,8.6455,8.6613,8.6455,8.6613,103600.0
2008-12-19 10:40:00,10.99,10.99,10.97,10.99,507200.0,8.6692,8.6692,8.6534,8.6692,507200.0
2008-12-19 10:45:00,10.99,11.0,10.99,10.99,66000.0,8.6692,8.6771,8.6692,8.6692,66000.0
2008-12-19 10:50:00,10.98,10.99,10.98,10.99,34400.0,8.6613,8.6692,8.6613,8.6692,34400.0
2008-12-19 10:55:00,10.99,10.99,10.91,10.92,187200.0,8.6692,8.6692,8.6061,8.614,187200.0
2008-12-19 11:00:00,10.92,10.93,10.87,10.88,160400.0,8.614,8.6219,8.5745,8.5824,160400.0
2008-12-19 11:05:00,10.88,10.88,10.85,10.85,121600.0,8.5824,8.5824,8.5588,8.5588,121600.0
2008-12-19 11:10:00,10.85,10.87,10.84,10.84,89600.0,8.5588,8.5745,8.5509,8.5509,89600.0
2008-12-19 11:15:00,10.85,10.88,10.83,10.87,107600.0,8.5588,8.5824,8.543,8.5745,107600.0
2008-12-19 11:20:00,10.87,10.89,10.87,10.88,81600.0,8.5745,8.5903,8.5745,8.5824,81600.0
2008-12-19 11:25:00,10.88,10.88,10.81,10.84,154000.0,8.5824,8.5824,8.5272,8.5509,154000.0
2008-12-19 11:30:00,10.85,10.88,10.84,10.85,84400.0,8.5588,8.5824,8.5509,8.5588,84400.0
2008-12-19 11:35:00,10.85,10.87,10.82,10.83,112400.0,8.5588,8.5745,8.5351,8.543,112400.0
2008-12-19 11:40:00,10.82,10.85,10.8,10.81,60800.0,8.5351,8.5588,8.5193,8.5272,60800.0
2008-12-19 11:45:00,10.8,10.83,10.79,10.81,58400.0,8.5193,8.543,8.5114,8.5272,58400.0
2008-12-19 11:50:00,10.8,10.8,10.76,10.76,210800.0,8.5193,8.5193,8.4878,8.4878,210800.0
2008-12-19 11:55:00,10.76,10.78,10.74,10.75,132800.0,8.4878,8.5036,8.472,8.4799,132800.0
2008-12-19 12:00:00,10.75,10.75,10.72,10.73,812800.0,8.4799,8.4799,8.4562,8.4641,812800.0
2008-12-19 12:05:00,10.73,10.74,10.7,10.71,93200.0,8.4641,8.472,8.4404,8.4483,93200.0
2008-12-19 12:10:00,10.71,10.79,10.71,10.77,93200.0,8.4483,8.5114,8.4483,8.4957,93200.0
2008-12-19 12:15:00,10.77,10.78,10.76,10.77,124400.0,8.4957,8.5036,8.4878,8.4957,124400.0
2008-12-19 12:20:00,10.77,10.77,10.74,10.75,31200.0,8.4957,8.4957,8.472,8.4799,31200.0
2008-12-19 12:25:00,10.75,10.81,10.75,10.81,93600.0,8.4799,8.5272,8.4799,8.5272,93600.0
2008-12-19 12:30:00,10.81,10.83,10.79,10.81,167200.0,8.5272,8.543,8.5114,8.5272,167200.0
2008-12-19 12:35:00,10.81,10.84,10.81,10.83,119200.0,8.5272,8.5509,8.5272,8.543,119200.0
2008-12-19 12:40:00,10.83,10.85,10.81,10.81,226800.0,8.543,8.5588,8.5272,8.5272,226800.0
2008-12-19 12:45:00,10.81,10.84,10.81,10.84,70800.0,8.5272,8.5509,8.5272,8.5509,70800.0
2008-12-19 12:50:00,10.84,10.84,10.81,10.83,73600.0,8.5509,8.5509,8.5272,8.543,73600.0
2008-12-19 12:55:00,10.83,10.84,10.83,10.84,96000.0,8.543,8.5509,8.543,8.5509,96000.0
2008-12-19 13:00:00,10.84,10.87,10.83,10.87,93200.0,8.5509,8.5745,8.543,8.5745,93200.0
2008-12-19 13:05:00,10.87,10.87,10.85,10.87,57200.0,8.5745,8.5745,8.5588,8.5745,57200.0
2008-12-19 13:10:00,10.87,10.88,10.85,10.87,49200.0,8.5745,8.5824,8.5588,8.5745,49200.0
2008-12-19 13:15:00,10.86,10.9,10.86,10.9,87200.0,8.5667,8.5982,8.5667,8.5982,87200.0
2008-12-19 13:20:00,10.9,10.9,10.89,10.9,17600.0,8.5982,8.5982,8.5903,8.5982,17600.0
2008-12-19 13:25:00,10.9,10.91,10.87,10.88,82000.0,8.5982,8.6061,8.5745,8.5824,82000.0
2008-12-19 13:30:00,10.9,10.93,10.9,10.91,79200.0,8.5982,8.6219,8.5982,8.6061,79200.0
2008-12-19 13:35:00,10.91,10.92,10.89,10.91,172000.0,8.6061,8.614,8.5903,8.6061,172000.0
2008-12-19 13:40:00,10.92,10.94,10.92,10.93,75200.0,8.614,8.6298,8.614,8.6219,75200.0
2008-12-19 13:45:00,10.93,10.93,10.9,10.9,38800.0,8.6219,8.6219,8.5982,8.5982,38800.0
2008-12-19 13:50:00,10.91,10.91,10.85,10.86,243200.0,8.6061,8.6061,8.5588,8.5667,243200.0
2008-12-19 13:55:00,10.87,10.88,10.87,10.87,91600.0,8.5745,8.5824,8.5745,8.5745,91600.0
2008-12-19 14:00:00,10.87,10.91,10.87,10.9,158400.0,8.5745,8.6061,8.5745,8.5982,158400.0
2008-12-19 14:05:00,10.9,10.9,10.86,10.88,64400.0,8.5982,8.5982,8.5667,8.5824,64400.0
2008-12-19 14:10:00,10.88,10.88,10.84,10.84,197200.0,8.5824,8.5824,8.5509,8.5509,197200.0
2008-12-19 14:15:00,10.84,10.87,10.84,10.86,67600.0,8.5509,8.5745,8.5509,8.5667,67600.0
2008-12-19 14:20:00,10.85,10.86,10.82,10.82,180400.0,8.5588,8.5667,8.5351,8.5351,180400.0
2008-12-19 14:25:00,10.82,10.85,10.82,10.83,19200.0,8.5351,8.5588,8.5351,8.543,19200.0
2008-12-19 14:30:00,10.84,10.86,10.82,10.84,31600.0,8.5509,8.5667,8.5351,8.5509,31600.0
2008-12-19 14:35:00,10.84,10.87,10.83,10.85,66000.0,8.5509,8.5745,8.543,8.5588,66000.0
2008-12-19 14:40:00,10.85,10.88,10.85,10.87,54400.0,8.5588,8.5824,8.5588,8.5745,54400.0
2008-12-19 14:45:00,10.88,10.9,10.88,10.89,274400.0,8.5824,8.5982,8.5824,8.5903,274400.0
2008-12-19 14:50:00,10.89,10.9,10.85,10.85,118800.0,8.5903,8.5982,8.5588,8.5588,118800.0
2008-12-19 14:55:00,10.84,10.85,10.82,10.84,48000.0,8.5509,8.5588,8.5351,8.5509,48000.0
2008-12-19 15:00:00,10.85,10.85,10.78,10.81,136400.0,8.5588,8.5588,8.5036,8.5272,136400.0
2008-12-19 15:05:00,10.81,10.83,10.79,10.81,121200.0,8.5272,8.543,8.5114,8.5272,121200.0
2008-12-19 15:10:00,10.81,10.81,10.75,10.77,106400.0,8.5272,8.5272,8.4799,8.4957,106400.0
2008-12-19 15:15:00,10.76,10.76,10.71,10.73,96000.0,8.4878,8.4878,8.4483,8.4641,96000.0
2008-12-19 15:20:00,10.72,10.76,10.69,10.76,341200.0,8.4562,8.4878,8.4326,8.4878,341200.0
2008-12-19 15:25:00,10.76,10.79,10.72,10.78,390400.0,8.4878,8.5114,8.4562,8.5036,390400.0
2008-12-19 15:30:00,10.79,10.79,10.73,10.73,191200.0,8.5114,8.5114,8.4641,8.4641,191200.0
2008-12-19 15:35:00,10.73,10.76,10.67,10.69,180000.0,8.4641,8.4878,8.4168,8.4326,180000.0
2008-12-19 15:40:00,10.69,10.74,10.68,10.72,182400.0,8.4326,8.472,8.4247,8.4562,182400.0
2008-12-19 15:45:00,10.71,10.71,10.69,10.71,69600.0,8.4483,8.4483,8.4326,8.4483,69600.0
2008-12-19 15:50:00,10.71,10.77,10.71,10.74,463200.0,8.4483,8.4957,8.4483,8.472,463200.0
2008-12-19 15:55:00,10.74,10.81,10.74,10.77,255200.0,8.472,8.5272,8.472,8.4957,255200.0
2008-12-22 09:30:00,10.82,10.83,10.76,10.78,353200.0,8.5351,8.543,8.4878,8.5036,353200.0
2008-12-22 09:35:00,10.78,10.8,10.7,10.7,618000.0,8.5036,8.5193,8.4404,8.4404,618000.0
2008-12-22 09:40:00,10.7,10.71,10.64,10.65,104000.0,8.4404,8.4483,8.3931,8.401,104000.0
2008-12-22 09:45:00,10.65,10.69,10.61,10.67,133600.0,8.401,8.4326,8.3695,8.4168,133600.0
2008-12-22 09:50:00,10.67,10.67,10.63,10.65,165200.0,8.4168,8.4168,8.3852,8.401,165200.0
2008-12-22 09:55:00,10.64,10.65,10.6,10.61,79200.0,8.3931,8.401,8.3616,8.3695,79200.0
2008-12-22 10:00:00,10.61,10.61,10.57,10.57,80800.0,8.3695,8.3695,8.3379,8.3379,80800.0
2008-12-22 10:05:00,10.58,10.58,10.55,10.56,176400.0,8.3458,8.3458,8.3221,8.33,176400.0
2008-12-22 10:10:00,10.56,10.56,10.54,10.55,37600.0,8.33,8.33,8.3142,8.3221,37600.0
2008-12-22 10:15:00,10.55,10.59,10.55,10.59,52000.0,8.3221,8.3537,8.3221,8.3537,52000.0
2008-12-22 10:20:00,10.6,10.6,10.56,10.57,96400.0,8.3616,8.3616,8.33,8.3379,96400.0
2008-12-22 10:25:00,10.57,10.57,10.55,10.57,21200.0,8.3379,8.3379,8.3221,8.3379,21200.0
2008-12-22 10:30:00,10.58,10.62,10.58,10.62,66000.0,8.3458,8.3773,8.3458,8.3773,66000.0
2008-12-22 10:35:00,10.62,10.64,10.6,10.64,72000.0,8.3773,8.3931,8.3616,8.3931,72000.0
2008-12-22 10:40:00,10.64,10.64,10.57,10.61,128400.0,8.3931,8.3931,8.3379,8.3695,128400.0
2008-12-22 10:45:00,10.61,10.64,10.61,10.63,116400.0,8.3695,8.3931,8.3695,8.3852,116400.0
2008-12-22 10:50:00,10.64,10.64,10.63,10.63,6400.0,8.3931,8.3931,8.3852,8.3852,6400.0
2008-12-22 10:55:00,10.63,10.63,10.61,10.62,71600.0,8.3852,8.3852,8.3695,8.3773,71600.0
2008-12-22 11:00:00,10.62,10.62,10.57,10.59,84800.0,8.3773,8.3773,8.3379,8.3537,84800.0
2008-12-22 11:05:00,10.59,10.6,10.58,10.58,34400.0,8.3537,8.3616,8.3458,8.3458,34400.0
2008-12-22 11:10:00,10.58,10.58,10.57,10.57,42400.0,8.3458,8.3458,8.3379,8.3379,42400.0
2008-12-22 11:15:00,10.56,10.59,10.56,10.59,125200.0,8.33,8.3537,8.33,8.3537,125200.0
2008-12-22 11:20:00,10.59,10.59,10.52,10.52,102800.0,8.3537,8.3537,8.2985,8.2985,102800.0
2008-12-22 11:25:00,10.52,10.55,10.52,10.55,62000.0,8.2985,8.3221,8.2985,8.3221,62000.0
2008-12-22 11:30:00,10.55,10.55,10.51,10.52,52000.0,8.3221,8.3221,8.2906,8.2985,52000.0
2008-12-22 11:35:00,10.52,10.53,10.5,10.53,116800.0,8.2985,8.3063,8.2827,8.3063,116800.0
2008-12-22 11:40:00,10.53,10.53,10.5,10.51,334400.0,8.3063,8.3063,8.2827,8.2906,334400.0
2008-12-22 11:45:00,10.51,10.52,10.51,10.52,120800.0,8.2906,8.2985,8.2906,8.2985,120800.0
2008-12-22 11:50:00,10.52,10.52,10.5,10.51,30800.0,8.2985,8.2985,8.2827,8.2906,30800.0
2008-12-22 11:55:00,10.51,10.54,10.51,10.52,68800.0,8.2906,8.3142,8.2906,8.2985,68800.0
2008-12-22 12:00:00,10.52,10.52,10.49,10.49,24400.0,8.2985,8.2985,8.2748,8.2748,24400.0
2008-12-22 12:05:00,10.5,10.51,10.48,10.48,53200.0,8.2827,8.2906,8.2669,8.2669,53200.0
2008-12-22 12:10:00,10.48,10.51,10.48,10.51,72800.0,8.2669,8.2906,8.2669,8.2906,72800.0
2008-12-22 12:15:00,10.51,10.51,10.49,10.5,26400.0,8.2906,8.2906,8.2748,8.2827,26400.0
2008-12-22 12:20:00,10.5,10.51,10.46,10.46,39600.0,8.2827,8.2906,8.2511,8.2511,39600.0
2008-12-22 12:25:00,10.46,10.46,10.45,10.46,30400.0,8.2511,8.2511,8.2432,8.2511,30400.0
2008-12-22 12:30:00,10.45,10.47,10.44,10.47,49200.0,8.2432,8.259,8.2354,8.259,49200.0
2008-12-22 12:35:00,10.46,10.47,10.45,10.45,39200.0,8.2511,8.259,8.2432,8.2432,39200.0
2008-12-22 12:40:00,10.45,10.48,10.45,10.48,42000.0,8.2432,8.2669,8.2432,8.2669,42000.0
2008-12-22 12:45:00,10.47,10.49,10.47,10.47,45600.0,8.259,8.2748,8.259,8.259,45600.0
2008-12-22 12:50:00,10.47,10.49,10.47,10.48,86400.0,8.259,8.2748,8.259,8.2669,86400.0
2008-12-22 12:55:00,10.49,10.49,10.47,10.47,29200.0,8.2748,8.2748,8.259,8.259,29200.0
2008-12-22 13:00:00,10.47,10.49,10.47,10.49,77200.0,8.259,8.2748,8.259,8.2748,77200.0
2008-12-22 13:05:00,10.49,10.51,10.46,10.47,131200.0,8.2748,8.2906,8.2511,8.259,131200.0
2008-12-22 13:10:00,10.47,10.47,10.45,10.47,70000.0,8.259,8.259,8.2432,8.259,70000.0
2008-12-22 13:15:00,10.47,10.49,10.47,10.48,36400.0,8.259,8.2748,8.259,8.2669,36400.0
2008-12-22 13:20:00,10.48,10.5,10.48,10.49,37600.0,8.2669,8.2827,8.2669,8.2748,37600.0
2008-12-22 13:25:00,10.49,10.5,10.48,10.49,45600.0,8.2748,8.2827,8.2669,8.2748,45600.0
2008-12-22 13:30:00,10.5,10.5,10.47,10.48,34400.0,8.2827,8.2827,8.259,8.2669,34400.0
2008-12-22 13:35:00,10.48,10.49,10.47,10.47,38000.0,8.2669,8.2748,8.259,8.259,38000.0
2008-12-22 13:40:00,10.47,10.48,10.45,10.45,42800.0,8.259,8.2669,8.2432,8.2432,42800.0
2008-12-22 13:45:00,10.45,10.45,10.4,10.4,124800.0,8.2432,8.2432,8.2038,8.2038,124800.0
2008-12-22 13:50:00,10.42,10.46,10.41,10.44,86000.0,8.2196,8.2511,8.2117,8.2354,86000.0
2008-12-22 13:55:00,10.44,10.45,10.41,10.43,99600.0,8.2354,8.2432,8.2117,8.2275,99600.0
2008-12-22 14:00:00,10.42,10.44,10.42,10.43,118000.0,8.2196,8.2354,8.2196,8.2275,118000.0
2008-12-22 14:05:00,10.42,10.46,10.42,10.45,100400.0,8.2196,8.2511,8.2196,8.2432,100400.0
2008-12-22 14:10:00,10.45,10.45,10.43,10.44,100000.0,8.2432,8.2432,8.2275,8.2354,100000.0
2008-12-22 14:15:00,10.44,10.44,10.38,10.4,82400.0,8.2354,8.2354,8.188,8.2038,82400.0
2008-12-22 14:20:00,10.41,10.42,10.37,10.37,80400.0,8.2117,8.2196,8.1801,8.1801,80400.0
2008-12-22 14:25:00,10.37,10.37,10.34,10.37,136400.0,8.1801,8.1801,8.1565,8.1801,136400.0
2008-12-22 14:30:00,10.37,10.38,10.33,10.34,169600.0,8.1801,8.188,8.1486,8.1565,169600.0
2008-12-22 14:35:00,10.34,10.35,10.33,10.34,58000.0,8.1565,8.1644,8.1486,8.1565,58000.0
2008-12-22 14:40:00,10.34,10.37,10.34,10.35,32400.0,8.1565,8.1801,8.1565,8.1644,32400.0
2008-12-22 14:45:00,10.35,10.42,10.35,10.41,56800.0,8.1644,8.2196,8.1644,8.2117,56800.0
2008-12-22 14:50:00,10.41,10.41,10.37,10.37,28000.0,8.2117,8.2117,8.1801,8.1801,28000.0
2008-12-22 14:55:00,10.36,10.37,10.28,10.3,148800.0,8.1722,8.1801,8.1091,8.1249,148800.0
2008-12-22 15:00:00,10.3,10.33,10.28,10.31,440800.0,8.1249,8.1486,8.1091,8.1328,440800.0
2008-12-22 15:05:00,10.31,10.35,10.29,10.31,156400.0,8.1328,8.1644,8.117,8.1328,156400.0
2008-12-22 15:10:00,10.31,10.32,10.27,10.3,203600.0,8.1328,8.1407,8.1013,8.1249,203600.0
2008-12-22 15:15:00,10.29,10.33,10.28,10.3,202000.0,8.117,8.1486,8.1091,8.1249,202000.0
2008-12-22 15:20:00,10.3,10.32,10.29,10.31,84800.0,8.1249,8.1407,8.117,8.1328,84800.0
2008-12-22 15:25:00,10.31,10.31,10.28,10.29,140400.0,8.1328,8.1328,8.1091,8.117,140400.0
2008-12-22 15:30:00,10.29,10.31,10.29,10.3,107600.0,8.117,8.1328,8.117,8.1249,107600.0
2008-12-22 15:35:00,10.3,10.39,10.3,10.38,238000.0,8.1249,8.1959,8.1249,8.188,238000.0
2008-12-22 15:40:00,10.38,10.43,10.37,10.38,508400.0,8.188,8.2275,8.1801,8.188,508400.0
2008-12-22 15:45:00,10.38,10.39,10.37,10.38,420400.0,8.188,8.1959,8.1801,8.188,420400.0
2008-12-22 15:50:00,10.39,10.49,10.39,10.48,306800.0,8.1959,8.2748,8.1959,8.2669,306800.0
2008-12-22 15:55:00,10.48,10.6,10.47,10.6,353200.0,8.2669,8.3616,8.259,8.3616,353200.0
2008-12-23 09:30:00,10.66,10.72,10.66,10.7,274800.0,8.4089,8.4562,8.4089,8.4404,274800.0
2008-12-23 09:35:00,10.69,10.69,10.62,10.62,95200.0,8.4326,8.4326,8.3773,8.3773,95200.0
2008-12-23 09:40:00,10.62,10.64,10.61,10.64,80800.0,8.3773,8.3931,8.3695,8.3931,80800.0
2008-12-23 09:45:00,10.65,10.69,10.65,10.68,85200.0,8.401,8.4326,8.401,8.4247,85200.0
2008-12-23 09:50:00,10.69,10.72,10.69,10.72,106400.0,8.4326,8.4562,8.4326,8.4562,106400.0
2008-12-23 09:55:00,10.72,10.72,10.69,10.71,42800.0,8.4562,8.4562,8.4326,8.4483,42800.0
2008-12-23 10:00:00,10.71,10.72,10.65,10.65,347600.0,8.4483,8.4562,8.401,8.401,347600.0
2008-12-23 10:05:00,10.65,10.68,10.62,10.63,103200.0,8.401,8.4247,8.3773,8.3852,103200.0
2008-12-23 10:10:00,10.64,10.71,10.63,10.7,92000.0,8.3931,8.4483,8.3852,8.4404,92000.0
2008-12-23 10:15:00,10.68,10.69,10.63,10.63,38400.0,8.4247,8.4326,8.3852,8.3852,38400.0
2008-12-23 10:20:00,10.63,10.63,10.59,10.63,132400.0,8.3852,8.3852,8.3537,8.3852,132400.0
2008-12-23 10:25:00,10.63,10.67,10.62,10.66,84800.0,8.3852,8.4168,8.3773,8.4089,84800.0
2008-12-23 10:30:00,10.66,10.68,10.65,10.68,79600.0,8.4089,8.4247,8.401,8.4247,79600.0
2008-12-23 10:35:00,10.68,10.69,10.66,10.66,54800.0,8.4247,8.4326,8.4089,8.4089,54800.0
2008-12-23 10:40:00,10.65,10.67,10.58,10.61,102800.0,8.401,8.4168,8.3458,8.3695,102800.0
2008-12-23 10:45:00,10.62,10.65,10.61,10.63,156400.0,8.3773,8.401,8.3695,8.3852,156400.0
2008-12-23 10:50:00,10.64,10.64,10.59,10.61,118400.0,8.3931,8.3931,8.3537,8.3695,118400.0
2008-12-23 10:55:00,10.61,10.62,10.58,10.59,78400.0,8.3695,8.3773,8.3458,8.3537,78400.0
2008-12-23 11:00:00,10.57,10.61,10.56,10.59,76400.0,8.3379,8.3695,8.33,8.3537,76400.0
2008-12-23 11:05:00,10.6,10.6,10.57,10.58,70000.0,8.3616,8.3616,8.3379,8.3458,70000.0
2008-12-23 11:10:00,10.58,10.58,10.57,10.58,41200.0,8.3458,8.3458,8.3379,8.3458,41200.0
2008-12-23 11:15:00,10.58,10.58,10.55,10.55,37600.0,8.3458,8.3458,8.3221,8.3221,37600.0
2008-12-23 11:20:00,10.55,10.56,10.54,10.56,59600.0,8.3221,8.33,8.3142,8.33,59600.0
2008-12-23 11:25:00,10.56,10.56,10.53,10.53,94000.0,8.33,8.33,8.3063,8.3063,94000.0
2008-12-23 11:30:00,10.53,10.54,10.52,10.53,152400.0,8.3063,8.3142,8.2985,8.3063,152400.0
2008-12-23 11:35:00,10.54,10.55,10.53,10.54,68400.0,8.3142,8.3221,8.3063,8.3142,68400.0
2008-12-23 11:40:00,10.54,10.56,10.53,10.55,67200.0,8.3142,8.33,8.3063,8.3221,67200.0
2008-12-23 11:45:00,10.55,10.56,10.55,10.56,21200.0,8.3221,8.33,8.3221,8.33,21200.0
2008-12-23 11:50:00,10.56,10.56,10.54,10.54,69600.0,8.33,8.33,8.3142,8.3142,69600.0
2008-12-23 11:55:00,10.54,10.54,10.5,10.5,42800.0,8.3142,8.3142,8.2827,8.2827,42800.0
2008-12-23 12:00:00,10.5,10.52,10.49,10.51,58800.0,8.2827,8.2985,8.2748,8.2906,58800.0
2008-12-23 12:05:00,10.5,10.5,10.47,10.49,32400.0,8.2827,8.2827,8.259,8.2748,32400.0
2008-12-23 12:10:00,10.5,10.51,10.47,10.49,60400.0,8.2827,8.2906,8.259,8.2748,60400.0
2008-12-23 12:15:00,10.49,10.49,10.47,10.49,30800.0,8.2748,8.2748,8.259,8.2748,30800.0
2008-12-23 12:20:00,10.49,10.5,10.47,10.47,77600.0,8.2748,8.2827,8.259,8.259,77600.0
2008-12-23 12:25:00,10.47,10.48,10.46,10.47,60800.0,8.259,8.2669,8.2511,8.259,60800.0
2008-12-23 12:30:00,10.47,10.47,10.42,10.44,57600.0,8.259,8.259,8.2196,8.2354,57600.0
2008-12-23 12:35:00,10.44,10.45,10.42,10.43,70000.0,8.2354,8.2432,8.2196,8.2275,70000.0
2008-12-23 12:40:00,10.43,10.45,10.4,10.4,65200.0,8.2275,8.2432,8.2038,8.2038,65200.0
2008-12-23 12:45:00,10.4,10.42,10.4,10.41,57600.0,8.2038,8.2196,8.2038,8.2117,57600.0
2008-12-23 12:50:00,10.41,10.45,10.41,10.45,65600.0,8.2117,8.2432,8.2117,8.2432,65600.0
2008-12-23 12:55:00,10.45,10.46,10.44,10.45,40800.0,8.2432,8.2511,8.2354,8.2432,40800.0
2008-12-23 13:00:00,10.45,10.45,10.42,10.43,53200.0,8.2432,8.2432,8.2196,8.2275,53200.0
2008-12-23 13:05:00,10.44,10.46,10.44,10.45,57200.0,8.2354,8.2511,8.2354,8.2432,57200.0
2008-12-23 13:10:00,10.45,10.46,10.44,10.46,66800.0,8.2432,8.2511,8.2354,8.2511,66800.0
2008-12-23 13:15:00,10.46,10.46,10.43,10.44,58400.0,8.2511,8.2511,8.2275,8.2354,58400.0
2008-12-23 13:20:00,10.44,10.47,10.41,10.46,135200.0,8.2354,8.259,8.2117,8.2511,135200.0
2008-12-23 13:25:00,10.46,10.46,10.44,10.45,40400.0,8.2511,8.2511,8.2354,8.2432,40400.0
2008-12-23 13:30:00,10.45,10.45,10.44,10.44,56800.0,8.2432,8.2432,8.2354,8.2354,56800.0
2008-12-23 13:35:00,10.44,10.45,10.42,10.42,60800.0,8.2354,8.2432,8.2196,8.2196,60800.0
2008-12-23 13:40:00,10.42,10.42,10.4,10.42,74800.0,8.2196,8.2196,8.2038,8.2196,74800.0
2008-12-23 13:45:00,10.42,10.42,10.41,10.42,99600.0,8.2196,8.2196,8.2117,8.2196,99600.0
2008-12-23 13:50:00,10.42,10.43,10.41,10.42,84000.0,8.2196,8.2275,8.2117,8.2196,84000.0
2008-12-23 13:55:00,10.42,10.47,10.42,10.47,70800.0,8.2196,8.259,8.2196,8.259,70800.0
2008-12-23 14:00:00,10.47,10.47,10.46,10.47,34800.0,8.259,8.259,8.2511,8.259,34800.0
2008-12-23 14:05:00,10.47,10.47,10.46,10.46,41600.0,8.259,8.259,8.2511,8.2511,41600.0
2008-12-23 14:10:00,10.46,10.47,10.46,10.47,44400.0,8.2511,8.259,8.2511,8.259,44400.0
2008-12-23 14:15:00,10.46,10.5,10.46,10.5,112000.0,8.2511,8.2827,8.2511,8.2827,112000.0
2008-12-23 14:20:00,10.5,10.51,10.49,10.51,25200.0,8.2827,8.2906,8.2748,8.2906,25200.0
2008-12-23 14:25:00,10.5,10.51,10.48,10.49,102800.0,8.2827,8.2906,8.2669,8.2748,102800.0
2008-12-23 14:30:00,10.49,10.5,10.38,10.41,118800.0,8.2748,8.2827,8.188,8.2117,118800.0
2008-12-23 14:35:00,10.41,10.45,10.41,10.42,262800.0,8.2117,8.2432,8.2117,8.2196,262800.0
2008-12-23 14:40:00,10.42,10.43,10.4,10.41,135600.0,8.2196,8.2275,8.2038,8.2117,135600.0
2008-12-23 14:45:00,10.4,10.42,10.39,10.42,144800.0,8.2038,8.2196,8.1959,8.2196,144800.0
2008-12-23 14:50:00,10.41,10.45,10.4,10.43,60000.0,8.2117,8.2432,8.2038,8.2275,60000.0
2008-12-23 14:55:00,10.43,10.44,10.4,10.42,50400.0,8.2275,8.2354,8.2038,8.2196,50400.0
2008-12-23 15:00:00,10.42,10.44,10.39,10.43,187600.0,8.2196,8.2354,8.1959,8.2275,187600.0
2008-12-23 15:05:00,10.43,10.43,10.38,10.41,404800.0,8.2275,8.2275,8.188,8.2117,404800.0
2008-12-23 15:10:00,10.41,10.51,10.41,10.5,282400.0,8.2117,8.2906,8.2117,8.2827,282400.0
2008-12-23 15:15:00,10.49,10.49,10.45,10.45,134800.0,8.2748,8.2748,8.2432,8.2432,134800.0
2008-12-23 15:20:00,10.45,10.49,10.42,10.43,210400.0,8.2432,8.2748,8.2196,8.2275,210400.0
2008-12-23 15:25:00,10.43,10.47,10.41,10.44,228400.0,8.2275,8.259,8.2117,8.2354,228400.0
2008-12-23 15:30:00,10.44,10.49,10.44,10.47,591200.0,8.2354,8.2748,8.2354,8.259,591200.0
2008-12-23 15:35:00,10.46,10.47,10.43,10.44,207600.0,8.2511,8.259,8.2275,8.2354,207600.0
2008-12-23 15:40:00,10.44,10.47,10.42,10.44,99200.0,8.2354,8.259,8.2196,8.2354,99200.0
2008-12-23 15:45:00,10.45,10.46,10.43,10.45,92400.0,8.2432,8.2511,8.2275,8.2432,92400.0
2008-12-23 15:50:00,10.44,10.45,10.39,10.4,259200.0,8.2354,8.2432,8.1959,8.2038,259200.0
2008-12-23 15:55:00,10.4,10.46,10.38,10.41,218000.0,8.2038,8.2511,8.188,8.2117,218000.0
2008-12-23 16:00:00,10.42,10.42,10.42,10.42,17600.0,8.2196,8.2196,8.2196,8.2196,17600.0
2008-12-23 16:05:00,10.42,10.42,10.42,10.42,0.0,8.2196,8.2196,8.2196,8.2196,0.0
2008-12-23 16:10:00,10.42,10.42,10.42,10.42,0.0,8.2196,8.2196,8.2196,8.2196,0.0
2008-12-24 09:25:00,10.38,10.39,10.38,10.39,18800.0,8.2372,8.2451,8.2372,8.2451,18800.0
2008-12-24 09:30:00,10.39,10.42,10.36,10.37,160400.0,8.2451,8.2689,8.2213,8.2293,160400.0
2008-12-24 09:35:00,10.36,10.37,10.3,10.32,176400.0,8.2213,8.2293,8.1737,8.1896,176400.0
2008-12-24 09:40:00,10.31,10.33,10.3,10.33,106800.0,8.1817,8.1975,8.1737,8.1975,106800.0
2008-12-24 09:45:00,10.32,10.34,10.31,10.32,59200.0,8.1896,8.2055,8.1817,8.1896,59200.0
2008-12-24 09:50:00,10.32,10.33,10.3,10.31,132800.0,8.1896,8.1975,8.1737,8.1817,132800.0
2008-12-24 09:55:00,10.31,10.31,10.28,10.29,74000.0,8.1817,8.1817,8.1578,8.1658,74000.0
2008-12-24 10:00:00,10.29,10.29,10.26,10.28,67600.0,8.1658,8.1658,8.142,8.1578,67600.0
2008-12-24 10:05:00,10.27,10.29,10.27,10.28,109600.0,8.1499,8.1658,8.1499,8.1578,109600.0
2008-12-24 10:10:00,10.28,10.35,10.28,10.33,76800.0,8.1578,8.2134,8.1578,8.1975,76800.0
2008-12-24 10:15:00,10.34,10.36,10.34,10.35,67200.0,8.2055,8.2213,8.2055,8.2134,67200.0
2008-12-24 10:20:00,10.35,10.37,10.34,10.36,102400.0,8.2134,8.2293,8.2055,8.2213,102400.0
2008-12-24 10:25:00,10.37,10.38,10.36,10.37,95200.0,8.2293,8.2372,8.2213,8.2293,95200.0
2008-12-24 10:30:00,10.37,10.4,10.36,10.4,73600.0,8.2293,8.2531,8.2213,8.2531,73600.0
2008-12-24 10:35:00,10.4,10.4,10.37,10.37,63200.0,8.2531,8.2531,8.2293,8.2293,63200.0
2008-12-24 10:40:00,10.36,10.39,10.36,10.37,58000.0,8.2213,8.2451,8.2213,8.2293,58000.0
2008-12-24 10:45:00,10.37,10.39,10.37,10.39,159600.0,8.2293,8.2451,8.2293,8.2451,159600.0
2008-12-24 10:50:00,10.38,10.42,10.38,10.42,130400.0,8.2372,8.2689,8.2372,8.2689,130400.0
2008-12-24 10:55:00,10.42,10.42,10.4,10.4,82000.0,8.2689,8.2689,8.2531,8.2531,82000.0
2008-12-24 11:00:00,10.4,10.42,10.39,10.4,313200.0,8.2531,8.2689,8.2451,8.2531,313200.0
2008-12-24 11:05:00,10.39,10.42,10.39,10.41,58000.0,8.2451,8.2689,8.2451,8.261,58000.0
2008-12-24 11:10:00,10.41,10.44,10.41,10.43,122800.0,8.261,8.2848,8.261,8.2769,122800.0
2008-12-24 11:15:00,10.43,10.44,10.41,10.42,164400.0,8.2769,8.2848,8.261,8.2689,164400.0
2008-12-24 11:20:00,10.42,10.45,10.41,10.44,128000.0,8.2689,8.2928,8.261,8.2848,128000.0
2008-12-24 11:25:00,10.44,10.45,10.42,10.42,108000.0,8.2848,8.2928,8.2689,8.2689,108000.0
2008-12-24 11:30:00,10.42,10.44,10.42,10.44,152400.0,8.2689,8.2848,8.2689,8.2848,152400.0
2008-12-24 11:35:00,10.43,10.45,10.42,10.44,118800.0,8.2769,8.2928,8.2689,8.2848,118800.0
2008-12-24 11:40:00,10.44,10.45,10.44,10.44,345200.0,8.2848,8.2928,8.2848,8.2848,345200.0
2008-12-24 11:45:00,10.44,10.45,10.42,10.43,166800.0,8.2848,8.2928,8.2689,8.2769,166800.0
2008-12-24 11:50:00,10.44,10.47,10.44,10.45,86800.0,8.2848,8.3086,8.2848,8.2928,86800.0
2008-12-24 11:55:00,10.44,10.45,10.44,10.44,67600.0,8.2848,8.2928,8.2848,8.2848,67600.0
2008-12-24 12:00:00,10.44,10.46,10.43,10.46,72000.0,8.2848,8.3007,8.2769,8.3007,72000.0
2008-12-24 12:05:00,10.44,10.45,10.43,10.45,50000.0,8.2848,8.2928,8.2769,8.2928,50000.0
2008-12-24 12:10:00,10.46,10.46,10.44,10.45,57200.0,8.3007,8.3007,8.2848,8.2928,57200.0
2008-12-24 12:15:00,10.45,10.46,10.45,10.45,37600.0,8.2928,8.3007,8.2928,8.2928,37600.0
2008-12-24 12:20:00,10.45,10.46,10.45,10.45,48400.0,8.2928,8.3007,8.2928,8.2928,48400.0
2008-12-24 12:25:00,10.45,10.46,10.44,10.45,65200.0,8.2928,8.3007,8.2848,8.2928,65200.0
2008-12-24 12:30:00,10.45,10.46,10.44,10.45,64400.0,8.2928,8.3007,8.2848,8.2928,64400.0
2008-12-24 12:35:00,10.44,10.45,10.44,10.45,69600.0,8.2848,8.2928,8.2848,8.2928,69600.0
2008-12-24 12:40:00,10.45,10.45,10.44,10.44,38800.0,8.2928,8.2928,8.2848,8.2848,38800.0
2008-12-24 12:45:00,10.44,10.44,10.43,10.44,122400.0,8.2848,8.2848,8.2769,8.2848,122400.0
2008-12-24 12:50:00,10.44,10.44,10.43,10.44,111200.0,8.2848,8.2848,8.2769,8.2848,111200.0
2008-12-24 12:55:00,10.44,10.44,10.4,10.42,174400.0,8.2848,8.2848,8.2531,8.2689,174400.0
2008-12-26 09:30:00,10.53,10.56,10.47,10.49,208800.0,8.3562,8.38,8.3086,8.3245,208800.0
2008-12-26 09:35:00,10.49,10.5,10.47,10.5,31600.0,8.3245,8.3324,8.3086,8.3324,31600.0
2008-12-26 09:40:00,10.5,10.51,10.49,10.5,32400.0,8.3324,8.3404,8.3245,8.3324,32400.0
2008-12-26 09:45:00,10.49,10.49,10.47,10.49,41200.0,8.3245,8.3245,8.3086,8.3245,41200.0
2008-12-26 09:50:00,10.49,10.5,10.47,10.48,88400.0,8.3245,8.3324,8.3086,8.3166,88400.0
2008-12-26 09:55:00,10.48,10.49,10.47,10.47,82400.0,8.3166,8.3245,8.3086,8.3086,82400.0
2008-12-26 10:00:00,10.49,10.5,10.48,10.49,22800.0,8.3245,8.3324,8.3166,8.3245,22800.0
2008-12-26 10:05:00,10.49,10.49,10.47,10.47,20400.0,8.3245,8.3245,8.3086,8.3086,20400.0
2008-12-26 10:10:00,10.47,10.5,10.47,10.49,10400.0,8.3086,8.3324,8.3086,8.3245,10400.0
2008-12-26 10:15:00,10.49,10.5,10.49,10.5,11200.0,8.3245,8.3324,8.3245,8.3324,11200.0
2008-12-26 10:20:00,10.49,10.5,10.49,10.5,35200.0,8.3245,8.3324,8.3245,8.3324,35200.0
2008-12-26 10:25:00,10.49,10.49,10.48,10.49,13200.0,8.3245,8.3245,8.3166,8.3245,13200.0
2008-12-26 10:30:00,10.48,10.49,10.48,10.49,6400.0,8.3166,8.3245,8.3166,8.3245,6400.0
2008-12-26 10:35:00,10.47,10.48,10.45,10.45,22800.0,8.3086,8.3166,8.2928,8.2928,22800.0
2008-12-26 10:40:00,10.45,10.46,10.45,10.46,15600.0,8.2928,8.3007,8.2928,8.3007,15600.0
2008-12-26 10:45:00,10.46,10.46,10.45,10.45,15600.0,8.3007,8.3007,8.2928,8.2928,15600.0
2008-12-26 10:50:00,10.45,10.45,10.45,10.45,10400.0,8.2928,8.2928,8.2928,8.2928,10400.0
2008-12-26 10:55:00,10.45,10.46,10.45,10.46,21600.0,8.2928,8.3007,8.2928,8.3007,21600.0
2008-12-26 11:00:00,10.46,10.46,10.45,10.46,8800.0,8.3007,8.3007,8.2928,8.3007,8800.0
2008-12-26 11:05:00,10.47,10.49,10.47,10.49,38800.0,8.3086,8.3245,8.3086,8.3245,38800.0
2008-12-26 11:10:00,10.49,10.49,10.47,10.47,25200.0,8.3245,8.3245,8.3086,8.3086,25200.0
2008-12-26 11:15:00,10.47,10.47,10.46,10.47,39600.0,8.3086,8.3086,8.3007,8.3086,39600.0
2008-12-26 11:20:00,10.47,10.48,10.45,10.46,24000.0,8.3086,8.3166,8.2928,8.3007,24000.0
2008-12-26 11:25:00,10.45,10.46,10.45,10.46,8800.0,8.2928,8.3007,8.2928,8.3007,8800.0
2008-12-26 11:30:00,10.46,10.47,10.45,10.45,72800.0,8.3007,8.3086,8.2928,8.2928,72800.0
2008-12-26 11:35:00,10.45,10.47,10.45,10.45,30800.0,8.2928,8.3086,8.2928,8.2928,30800.0
2008-12-26 11:40:00,10.46,10.47,10.46,10.47,18000.0,8.3007,8.3086,8.3007,8.3086,18000.0
2008-12-26 11:45:00,10.47,10.47,10.46,10.47,51200.0,8.3086,8.3086,8.3007,8.3086,51200.0
2008-12-26 11:50:00,10.47,10.48,10.46,10.48,34800.0,8.3086,8.3166,8.3007,8.3166,34800.0
2008-12-26 11:55:00,10.48,10.49,10.48,10.49,62800.0,8.3166,8.3245,8.3166,8.3245,62800.0
2008-12-26 12:00:00,10.48,10.49,10.47,10.49,34400.0,8.3166,8.3245,8.3086,8.3245,34400.0
2008-12-26 12:05:00,10.49,10.49,10.47,10.47,16400.0,8.3245,8.3245,8.3086,8.3086,16400.0
2008-12-26 12:10:00,10.47,10.48,10.47,10.48,7200.0,8.3086,8.3166,8.3086,8.3166,7200.0
2008-12-26 12:15:00,10.48,10.49,10.47,10.49,16800.0,8.3166,8.3245,8.3086,8.3245,16800.0
2008-12-26 12:20:00,10.49,10.49,10.48,10.49,39200.0,8.3245,8.3245,8.3166,8.3245,39200.0
2008-12-26 12:25:00,10.48,10.48,10.47,10.47,40800.0,8.3166,8.3166,8.3086,8.3086,40800.0
2008-12-26 12:30:00,10.47,10.47,10.47,10.47,25200.0,8.3086,8.3086,8.3086,8.3086,25200.0
2008-12-26 12:35:00,10.47,10.47,10.47,10.47,16400.0,8.3086,8.3086,8.3086,8.3086,16400.0
2008-12-26 12:40:00,10.47,10.47,10.46,10.47,27200.0,8.3086,8.3086,8.3007,8.3086,27200.0
2008-12-26 12:45:00,10.47,10.47,10.43,10.43,65200.0,8.3086,8.3086,8.2769,8.2769,65200.0
2008-12-26 12:50:00,10.42,10.43,10.4,10.41,35200.0,8.2689,8.2769,8.2531,8.261,35200.0
2008-12-26 12:55:00,10.41,10.42,10.4,10.42,108400.0,8.261,8.2689,8.2531,8.2689,108400.0
2008-12-26 13:00:00,10.41,10.43,10.41,10.43,13200.0,8.261,8.2769,8.261,8.2769,13200.0
2008-12-26 13:05:00,10.43,10.43,10.42,10.43,15600.0,8.2769,8.2769,8.2689,8.2769,15600.0
2008-12-26 13:10:00,10.43,10.43,10.41,10.42,11600.0,8.2769,8.2769,8.261,8.2689,11600.0
2008-12-26 13:15:00,10.41,10.41,10.4,10.4,34400.0,8.261,8.261,8.2531,8.2531,34400.0
2008-12-26 13:20:00,10.4,10.42,10.4,10.42,97200.0,8.2531,8.2689,8.2531,8.2689,97200.0
2008-12-26 13:25:00,10.42,10.42,10.41,10.41,10400.0,8.2689,8.2689,8.261,8.261,10400.0
2008-12-26 13:30:00,10.41,10.44,10.41,10.44,49200.0,8.261,8.2848,8.261,8.2848,49200.0
2008-12-26 13:35:00,10.44,10.44,10.43,10.43,55200.0,8.2848,8.2848,8.2769,8.2769,55200.0
2008-12-26 13:40:00,10.43,10.43,10.42,10.43,23600.0,8.2769,8.2769,8.2689,8.2769,23600.0
2008-12-26 13:45:00,10.42,10.45,10.42,10.44,80400.0,8.2689,8.2928,8.2689,8.2848,80400.0
2008-12-26 13:50:00,10.44,10.46,10.44,10.44,36400.0,8.2848,8.3007,8.2848,8.2848,36400.0
2008-12-26 13:55:00,10.45,10.45,10.44,10.45,23200.0,8.2928,8.2928,8.2848,8.2928,23200.0
2008-12-26 14:00:00,10.45,10.48,10.45,10.47,25200.0,8.2928,8.3166,8.2928,8.3086,25200.0
2008-12-26 14:05:00,10.47,10.48,10.47,10.47,19200.0,8.3086,8.3166,8.3086,8.3086,19200.0
2008-12-26 14:10:00,10.47,10.49,10.47,10.48,47200.0,8.3086,8.3245,8.3086,8.3166,47200.0
2008-12-26 14:15:00,10.48,10.5,10.48,10.5,39200.0,8.3166,8.3324,8.3166,8.3324,39200.0
2008-12-26 14:20:00,10.51,10.52,10.5,10.52,44400.0,8.3404,8.3483,8.3324,8.3483,44400.0
2008-12-26 14:25:00,10.51,10.53,10.51,10.53,28800.0,8.3404,8.3562,8.3404,8.3562,28800.0
2008-12-26 14:30:00,10.54,10.55,10.54,10.54,82400.0,8.3642,8.3721,8.3642,8.3642,82400.0
2008-12-26 14:35:00,10.54,10.54,10.52,10.53,64800.0,8.3642,8.3642,8.3483,8.3562,64800.0
2008-12-26 14:40:00,10.53,10.56,10.53,10.56,27600.0,8.3562,8.38,8.3562,8.38,27600.0
2008-12-26 14:45:00,10.56,10.56,10.52,10.53,69600.0,8.38,8.38,8.3483,8.3562,69600.0
2008-12-26 14:50:00,10.53,10.53,10.52,10.53,253200.0,8.3562,8.3562,8.3483,8.3562,253200.0
2008-12-26 14:55:00,10.53,10.53,10.52,10.53,66000.0,8.3562,8.3562,8.3483,8.3562,66000.0
2008-12-26 15:00:00,10.53,10.54,10.52,10.53,97600.0,8.3562,8.3642,8.3483,8.3562,97600.0
2008-12-26 15:05:00,10.53,10.54,10.53,10.54,53200.0,8.3562,8.3642,8.3562,8.3642,53200.0
2008-12-26 15:10:00,10.54,10.54,10.53,10.54,64000.0,8.3642,8.3642,8.3562,8.3642,64000.0
2008-12-26 15:15:00,10.54,10.55,10.53,10.53,144400.0,8.3642,8.3721,8.3562,8.3562,144400.0
2008-12-26 15:20:00,10.53,10.55,10.53,10.55,92800.0,8.3562,8.3721,8.3562,8.3721,92800.0
2008-12-26 15:25:00,10.55,10.56,10.54,10.56,163200.0,8.3721,8.38,8.3642,8.38,163200.0
2008-12-26 15:30:00,10.56,10.56,10.55,10.56,82400.0,8.38,8.38,8.3721,8.38,82400.0
2008-12-26 15:35:00,10.56,10.56,10.55,10.55,40800.0,8.38,8.38,8.3721,8.3721,40800.0
2008-12-26 15:40:00,10.55,10.56,10.54,10.55,53200.0,8.3721,8.38,8.3642,8.3721,53200.0
2008-12-26 15:45:00,10.55,10.55,10.54,10.54,28000.0,8.3721,8.3721,8.3642,8.3642,28000.0
2008-12-26 15:50:00,10.54,10.55,10.52,10.54,41600.0,8.3642,8.3721,8.3483,8.3642,41600.0
2008-12-26 15:55:00,10.54,10.57,10.52,10.57,35200.0,8.3642,8.388,8.3483,8.388,35200.0
2008-12-29 09:30:00,10.52,10.57,10.52,10.55,147200.0,8.3483,8.388,8.3483,8.3721,147200.0
2008-12-29 09:35:00,10.54,10.54,10.53,10.53,24800.0,8.3642,8.3642,8.3562,8.3562,24800.0
2008-12-29 09:40:00,10.51,10.51,10.49,10.49,52000.0,8.3404,8.3404,8.3245,8.3245,52000.0
2008-12-29 09:45:00,10.48,10.49,10.47,10.48,22800.0,8.3166,8.3245,8.3086,8.3166,22800.0
2008-12-29 09:50:00,10.48,10.48,10.46,10.46,12000.0,8.3166,8.3166,8.3007,8.3007,12000.0
2008-12-29 09:55:00,10.46,10.46,10.43,10.46,37600.0,8.3007,8.3007,8.2769,8.3007,37600.0
2008-12-29 10:00:00,10.44,10.45,10.43,10.44,34000.0,8.2848,8.2928,8.2769,8.2848,34000.0
2008-12-29 10:05:00,10.44,10.44,10.38,10.42,67600.0,8.2848,8.2848,8.2372,8.2689,67600.0
2008-12-29 10:10:00,10.4,10.41,10.38,10.4,50400.0,8.2531,8.261,8.2372,8.2531,50400.0
2008-12-29 10:15:00,10.4,10.4,10.34,10.35,54800.0,8.2531,8.2531,8.2055,8.2134,54800.0
2008-12-29 10:20:00,10.35,10.37,10.33,10.35,176400.0,8.2134,8.2293,8.1975,8.2134,176400.0
2008-12-29 10:25:00,10.35,10.35,10.34,10.35,50000.0,8.2134,8.2134,8.2055,8.2134,50000.0
2008-12-29 10:30:00,10.35,10.36,10.34,10.35,116000.0,8.2134,8.2213,8.2055,8.2134,116000.0
2008-12-29 10:35:00,10.35,10.35,10.34,10.34,66000.0,8.2134,8.2134,8.2055,8.2055,66000.0
2008-12-29 10:40:00,10.34,10.35,10.32,10.32,38400.0,8.2055,8.2134,8.1896,8.1896,38400.0
2008-12-29 10:45:00,10.31,10.34,10.31,10.33,18000.0,8.1817,8.2055,8.1817,8.1975,18000.0
2008-12-29 10:50:00,10.33,10.33,10.32,10.32,139600.0,8.1975,8.1975,8.1896,8.1896,139600.0
2008-12-29 10:55:00,10.33,10.34,10.32,10.33,54400.0,8.1975,8.2055,8.1896,8.1975,54400.0
2008-12-29 11:00:00,10.33,10.33,10.32,10.32,46800.0,8.1975,8.1975,8.1896,8.1896,46800.0
2008-12-29 11:05:00,10.33,10.35,10.32,10.33,214000.0,8.1975,8.2134,8.1896,8.1975,214000.0
2008-12-29 11:10:00,10.33,10.33,10.31,10.31,31600.0,8.1975,8.1975,8.1817,8.1817,31600.0
2008-12-29 11:15:00,10.32,10.32,10.3,10.31,42400.0,8.1896,8.1896,8.1737,8.1817,42400.0
2008-12-29 11:20:00,10.31,10.31,10.3,10.3,26400.0,8.1817,8.1817,8.1737,8.1737,26400.0
2008-12-29 11:25:00,10.3,10.31,10.29,10.3,29200.0,8.1737,8.1817,8.1658,8.1737,29200.0
2008-12-29 11:30:00,10.3,10.32,10.29,10.32,44800.0,8.1737,8.1896,8.1658,8.1896,44800.0
2008-12-29 11:35:00,10.31,10.32,10.3,10.3,66800.0,8.1817,8.1896,8.1737,8.1737,66800.0
2008-12-29 11:40:00,10.3,10.31,10.3,10.3,25200.0,8.1737,8.1817,8.1737,8.1737,25200.0
2008-12-29 11:45:00,10.3,10.31,10.29,10.3,103200.0,8.1737,8.1817,8.1658,8.1737,103200.0
2008-12-29 11:50:00,10.3,10.3,10.29,10.3,498400.0,8.1737,8.1737,8.1658,8.1737,498400.0
2008-12-29 11:55:00,10.3,10.3,10.29,10.29,63600.0,8.1737,8.1737,8.1658,8.1658,63600.0
2008-12-29 12:00:00,10.3,10.32,10.3,10.32,54400.0,8.1737,8.1896,8.1737,8.1896,54400.0
2008-12-29 12:05:00,10.31,10.32,10.31,10.32,45600.0,8.1817,8.1896,8.1817,8.1896,45600.0
2008-12-29 12:10:00,10.31,10.31,10.3,10.3,115600.0,8.1817,8.1817,8.1737,8.1737,115600.0
2008-12-29 12:15:00,10.3,10.31,10.3,10.3,48000.0,8.1737,8.1817,8.1737,8.1737,48000.0
2008-12-29 12:20:00,10.3,10.3,10.3,10.3,43600.0,8.1737,8.1737,8.1737,8.1737,43600.0
2008-12-29 12:25:00,10.3,10.3,10.29,10.3,41600.0,8.1737,8.1737,8.1658,8.1737,41600.0
2008-12-29 12:30:00,10.3,10.3,10.29,10.29,35200.0,8.1737,8.1737,8.1658,8.1658,35200.0
2008-12-29 12:35:00,10.29,10.29,10.28,10.29,24400.0,8.1658,8.1658,8.1578,8.1658,24400.0
2008-12-29 12:40:00,10.29,10.3,10.29,10.3,70800.0,8.1658,8.1737,8.1658,8.1737,70800.0
2008-12-29 12:45:00,10.3,10.31,10.29,10.3,74000.0,8.1737,8.1817,8.1658,8.1737,74000.0
2008-12-29 12:50:00,10.3,10.3,10.29,10.3,9200.0,8.1737,8.1737,8.1658,8.1737,9200.0
2008-12-29 12:55:00,10.3,10.3,10.26,10.26,126400.0,8.1737,8.1737,8.142,8.142,126400.0
2008-12-29 13:00:00,10.26,10.26,10.23,10.25,61600.0,8.142,8.142,8.1182,8.134,61600.0
2008-12-29 13:05:00,10.25,10.25,10.24,10.25,24000.0,8.134,8.134,8.1261,8.134,24000.0
2008-12-29 13:10:00,10.25,10.25,10.24,10.25,67200.0,8.134,8.134,8.1261,8.134,67200.0
2008-12-29 13:15:00,10.24,10.25,10.24,10.24,40800.0,8.1261,8.134,8.1261,8.1261,40800.0
2008-12-29 13:20:00,10.24,10.24,10.23,10.23,87600.0,8.1261,8.1261,8.1182,8.1182,87600.0
2008-12-29 13:25:00,10.23,10.24,10.23,10.24,15600.0,8.1182,8.1261,8.1182,8.1261,15600.0
2008-12-29 13:30:00,10.24,10.26,10.24,10.26,70400.0,8.1261,8.142,8.1261,8.142,70400.0
2008-12-29 13:35:00,10.26,10.26,10.25,10.26,93200.0,8.142,8.142,8.134,8.142,93200.0
2008-12-29 13:40:00,10.27,10.28,10.26,10.28,21200.0,8.1499,8.1578,8.142,8.1578,21200.0
2008-12-29 13:45:00,10.28,10.29,10.27,10.29,45200.0,8.1578,8.1658,8.1499,8.1658,45200.0
2008-12-29 13:50:00,10.28,10.28,10.27,10.27,79200.0,8.1578,8.1578,8.1499,8.1499,79200.0
2008-12-29 13:55:00,10.27,10.3,10.27,10.28,130800.0,8.1499,8.1737,8.1499,8.1578,130800.0
2008-12-29 14:00:00,10.28,10.28,10.25,10.26,75600.0,8.1578,8.1578,8.134,8.142,75600.0
2008-12-29 14:05:00,10.26,10.26,10.23,10.24,53600.0,8.142,8.142,8.1182,8.1261,53600.0
2008-12-29 14:10:00,10.24,10.25,10.23,10.24,123600.0,8.1261,8.134,8.1182,8.1261,123600.0
2008-12-29 14:15:00,10.24,10.26,10.24,10.26,240800.0,8.1261,8.142,8.1261,8.142,240800.0
2008-12-29 14:20:00,10.26,10.27,10.26,10.27,174800.0,8.142,8.1499,8.142,8.1499,174800.0
2008-12-29 14:25:00,10.27,10.29,10.26,10.27,140800.0,8.1499,8.1658,8.142,8.1499,140800.0
2008-12-29 14:30:00,10.27,10.28,10.26,10.28,181200.0,8.1499,8.1578,8.142,8.1578,181200.0
2008-12-29 14:35:00,10.27,10.28,10.26,10.26,80400.0,8.1499,8.1578,8.142,8.142,80400.0
2008-12-29 14:40:00,10.26,10.27,10.26,10.26,62000.0,8.142,8.1499,8.142,8.142,62000.0
2008-12-29 14:45:00,10.26,10.27,10.26,10.26,31600.0,8.142,8.1499,8.142,8.142,31600.0
2008-12-29 14:50:00,10.26,10.26,10.25,10.25,84400.0,8.142,8.142,8.134,8.134,84400.0
2008-12-29 14:55:00,10.25,10.31,10.25,10.3,460000.0,8.134,8.1817,8.134,8.1737,460000.0
2008-12-29 15:00:00,10.3,10.33,10.3,10.31,67200.0,8.1737,8.1975,8.1737,8.1817,67200.0
2008-12-29 15:05:00,10.31,10.38,10.31,10.35,128800.0,8.1817,8.2372,8.1817,8.2134,128800.0
2008-12-29 15:10:00,10.36,10.36,10.33,10.35,67200.0,8.2213,8.2213,8.1975,8.2134,67200.0
2008-12-29 15:15:00,10.36,10.36,10.29,10.31,247600.0,8.2213,8.2213,8.1658,8.1817,247600.0
2008-12-29 15:20:00,10.31,10.34,10.3,10.32,198800.0,8.1817,8.2055,8.1737,8.1896,198800.0
2008-12-29 15:25:00,10.32,10.32,10.29,10.29,295600.0,8.1896,8.1896,8.1658,8.1658,295600.0
2008-12-29 15:30:00,10.29,10.35,10.29,10.32,98000.0,8.1658,8.2134,8.1658,8.1896,98000.0
2008-12-29 15:35:00,10.33,10.33,10.3,10.31,401600.0,8.1975,8.1975,8.1737,8.1817,401600.0
2008-12-29 15:40:00,10.31,10.37,10.31,10.35,291200.0,8.1817,8.2293,8.1817,8.2134,291200.0
2008-12-29 15:45:00,10.35,10.38,10.34,10.35,104800.0,8.2134,8.2372,8.2055,8.2134,104800.0
2008-12-29 15:50:00,10.35,10.37,10.35,10.36,134400.0,8.2134,8.2293,8.2134,8.2213,134400.0
2008-12-29 15:55:00,10.36,10.38,10.33,10.38,224000.0,8.2213,8.2372,8.1975,8.2372,224000.0
2008-12-30 09:30:00,10.47,10.52,10.45,10.45,102400.0,8.3086,8.3483,8.2928,8.2928,102400.0
2008-12-30 09:35:00,10.45,10.47,10.45,10.47,69600.0,8.2928,8.3086,8.2928,8.3086,69600.0
2008-12-30 09:40:00,10.47,10.5,10.47,10.49,123200.0,8.3086,8.3324,8.3086,8.3245,123200.0
2008-12-30 09:45:00,10.5,10.53,10.46,10.48,126000.0,8.3324,8.3562,8.3007,8.3166,126000.0
2008-12-30 09:50:00,10.48,10.49,10.48,10.49,61600.0,8.3166,8.3245,8.3166,8.3245,61600.0
2008-12-30 09:55:00,10.49,10.49,10.46,10.47,61600.0,8.3245,8.3245,8.3007,8.3086,61600.0
2008-12-30 10:00:00,10.47,10.49,10.43,10.46,158000.0,8.3086,8.3245,8.2769,8.3007,158000.0
2008-12-30 10:05:00,10.46,10.46,10.45,10.45,194800.0,8.3007,8.3007,8.2928,8.2928,194800.0
2008-12-30 10:10:00,10.45,10.47,10.45,10.47,200000.0,8.2928,8.3086,8.2928,8.3086,200000.0
2008-12-30 10:15:00,10.47,10.51,10.47,10.51,235600.0,8.3086,8.3404,8.3086,8.3404,235600.0
2008-12-30 10:20:00,10.51,10.53,10.51,10.53,80400.0,8.3404,8.3562,8.3404,8.3562,80400.0
2008-12-30 10:25:00,10.53,10.55,10.53,10.55,218800.0,8.3562,8.3721,8.3562,8.3721,218800.0
2008-12-30 10:30:00,10.55,10.58,10.55,10.57,105200.0,8.3721,8.3959,8.3721,8.388,105200.0
2008-12-30 10:35:00,10.57,10.58,10.55,10.55,224800.0,8.388,8.3959,8.3721,8.3721,224800.0
2008-12-30 10:40:00,10.55,10.55,10.54,10.54,40000.0,8.3721,8.3721,8.3642,8.3642,40000.0
2008-12-30 10:45:00,10.55,10.55,10.54,10.55,62000.0,8.3721,8.3721,8.3642,8.3721,62000.0
2008-12-30 10:50:00,10.54,10.55,10.54,10.54,48400.0,8.3642,8.3721,8.3642,8.3642,48400.0
2008-12-30 10:55:00,10.54,10.54,10.52,10.52,80800.0,8.3642,8.3642,8.3483,8.3483,80800.0
2008-12-30 11:00:00,10.53,10.54,10.52,10.53,54000.0,8.3562,8.3642,8.3483,8.3562,54000.0
2008-12-30 11:05:00,10.53,10.55,10.53,10.54,59200.0,8.3562,8.3721,8.3562,8.3642,59200.0
2008-12-30 11:10:00,10.54,10.54,10.53,10.54,170000.0,8.3642,8.3642,8.3562,8.3642,170000.0
2008-12-30 11:15:00,10.54,10.54,10.53,10.54,74400.0,8.3642,8.3642,8.3562,8.3642,74400.0
2008-12-30 11:20:00,10.54,10.55,10.54,10.55,31600.0,8.3642,8.3721,8.3642,8.3721,31600.0
2008-12-30 11:25:00,10.55,10.55,10.53,10.55,124400.0,8.3721,8.3721,8.3562,8.3721,124400.0
2008-12-30 11:30:00,10.55,10.56,10.54,10.55,224000.0,8.3721,8.38,8.3642,8.3721,224000.0
2008-12-30 11:35:00,10.55,10.55,10.52,10.53,124000.0,8.3721,8.3721,8.3483,8.3562,124000.0
2008-12-30 11:40:00,10.53,10.57,10.53,10.56,145200.0,8.3562,8.388,8.3562,8.38,145200.0
2008-12-30 11:45:00,10.56,10.61,10.56,10.58,538000.0,8.38,8.4197,8.38,8.3959,538000.0
2008-12-30 11:50:00,10.58,10.59,10.58,10.58,62000.0,8.3959,8.4039,8.3959,8.3959,62000.0
2008-12-30 11:55:00,10.58,10.61,10.58,10.59,272400.0,8.3959,8.4197,8.3959,8.4039,272400.0
2008-12-30 12:00:00,10.59,10.6,10.58,10.59,39200.0,8.4039,8.4118,8.3959,8.4039,39200.0
2008-12-30 12:05:00,10.59,10.59,10.56,10.56,34800.0,8.4039,8.4039,8.38,8.38,34800.0
2008-12-30 12:10:00,10.56,10.56,10.55,10.56,73600.0,8.38,8.38,8.3721,8.38,73600.0
2008-12-30 12:15:00,10.56,10.58,10.55,10.57,138400.0,8.38,8.3959,8.3721,8.388,138400.0
2008-12-30 12:20:00,10.56,10.56,10.54,10.54,252000.0,8.38,8.38,8.3642,8.3642,252000.0
2008-12-30 12:25:00,10.54,10.56,10.53,10.55,67200.0,8.3642,8.38,8.3562,8.3721,67200.0
2008-12-30 12:30:00,10.55,10.55,10.53,10.54,44000.0,8.3721,8.3721,8.3562,8.3642,44000.0
2008-12-30 12:35:00,10.54,10.54,10.52,10.53,56000.0,8.3642,8.3642,8.3483,8.3562,56000.0
2008-12-30 12:40:00,10.53,10.55,10.52,10.54,137200.0,8.3562,8.3721,8.3483,8.3642,137200.0
2008-12-30 12:45:00,10.55,10.56,10.5,10.53,56800.0,8.3721,8.38,8.3324,8.3562,56800.0
2008-12-30 12:50:00,10.52,10.53,10.51,10.53,62800.0,8.3483,8.3562,8.3404,8.3562,62800.0
2008-12-30 12:55:00,10.52,10.54,10.49,10.54,91200.0,8.3483,8.3642,8.3245,8.3642,91200.0
2008-12-30 13:00:00,10.54,10.54,10.53,10.53,30800.0,8.3642,8.3642,8.3562,8.3562,30800.0
2008-12-30 13:05:00,10.53,10.55,10.53,10.54,110400.0,8.3562,8.3721,8.3562,8.3642,110400.0
2008-12-30 13:10:00,10.54,10.55,10.52,10.53,24400.0,8.3642,8.3721,8.3483,8.3562,24400.0
2008-12-30 13:15:00,10.53,10.54,10.51,10.53,55200.0,8.3562,8.3642,8.3404,8.3562,55200.0
2008-12-30 13:20:00,10.53,10.53,10.51,10.51,43200.0,8.3562,8.3562,8.3404,8.3404,43200.0
2008-12-30 13:25:00,10.52,10.55,10.52,10.54,48000.0,8.3483,8.3721,8.3483,8.3642,48000.0
2008-12-30 13:30:00,10.55,10.55,10.52,10.52,172800.0,8.3721,8.3721,8.3483,8.3483,172800.0
2008-12-30 13:35:00,10.53,10.53,10.52,10.53,82000.0,8.3562,8.3562,8.3483,8.3562,82000.0
2008-12-30 13:40:00,10.52,10.53,10.52,10.52,32800.0,8.3483,8.3562,8.3483,8.3483,32800.0
2008-12-30 13:45:00,10.53,10.55,10.53,10.54,42800.0,8.3562,8.3721,8.3562,8.3642,42800.0
2008-12-30 13:50:00,10.55,10.56,10.53,10.54,24800.0,8.3721,8.38,8.3562,8.3642,24800.0
2008-12-30 13:55:00,10.54,10.54,10.52,10.52,34000.0,8.3642,8.3642,8.3483,8.3483,34000.0
2008-12-30 14:00:00,10.52,10.53,10.5,10.52,106400.0,8.3483,8.3562,8.3324,8.3483,106400.0
2008-12-30 14:05:00,10.52,10.56,10.52,10.55,73200.0,8.3483,8.38,8.3483,8.3721,73200.0
2008-12-30 14:10:00,10.55,10.55,10.52,10.53,48400.0,8.3721,8.3721,8.3483,8.3562,48400.0
2008-12-30 14:15:00,10.53,10.57,10.53,10.55,66800.0,8.3562,8.388,8.3562,8.3721,66800.0
2008-12-30 14:20:00,10.55,10.56,10.55,10.56,56400.0,8.3721,8.38,8.3721,8.38,56400.0
2008-12-30 14:25:00,10.56,10.58,10.56,10.58,51200.0,8.38,8.3959,8.38,8.3959,51200.0
2008-12-30 14:30:00,10.58,10.59,10.56,10.56,80000.0,8.3959,8.4039,8.38,8.38,80000.0
2008-12-30 14:35:00,10.57,10.59,10.57,10.57,63200.0,8.388,8.4039,8.388,8.388,63200.0
2008-12-30 14:40:00,10.57,10.58,10.56,10.58,158800.0,8.388,8.3959,8.38,8.3959,158800.0
2008-12-30 14:45:00,10.58,10.58,10.56,10.58,76400.0,8.3959,8.3959,8.38,8.3959,76400.0
2008-12-30 14:50:00,10.58,10.58,10.57,10.57,61600.0,8.3959,8.3959,8.388,8.388,61600.0
2008-12-30 14:55:00,10.58,10.59,10.57,10.57,55600.0,8.3959,8.4039,8.388,8.388,55600.0
2008-12-30 15:00:00,10.57,10.59,10.57,10.58,72000.0,8.388,8.4039,8.388,8.3959,72000.0
2008-12-30 15:05:00,10.58,10.59,10.57,10.57,83200.0,8.3959,8.4039,8.388,8.388,83200.0
2008-12-30 15:10:00,10.58,10.58,10.56,10.57,124000.0,8.3959,8.3959,8.38,8.388,124000.0
2008-12-30 15:15:00,10.56,10.6,10.56,10.6,114400.0,8.38,8.4118,8.38,8.4118,114400.0
2008-12-30 15:20:00,10.6,10.61,10.59,10.59,174800.0,8.4118,8.4197,8.4039,8.4039,174800.0
2008-12-30 15:25:00,10.59,10.62,10.59,10.62,118800.0,8.4039,8.4277,8.4039,8.4277,118800.0
2008-12-30 15:30:00,10.62,10.62,10.6,10.61,70400.0,8.4277,8.4277,8.4118,8.4197,70400.0
2008-12-30 15:35:00,10.61,10.63,10.61,10.63,123200.0,8.4197,8.4356,8.4197,8.4356,123200.0
2008-12-30 15:40:00,10.63,10.67,10.63,10.67,270000.0,8.4356,8.4673,8.4356,8.4673,270000.0
2008-12-30 15:45:00,10.67,10.68,10.65,10.65,149200.0,8.4673,8.4753,8.4515,8.4515,149200.0
2008-12-30 15:50:00,10.66,10.72,10.66,10.72,172000.0,8.4594,8.507,8.4594,8.507,172000.0
2008-12-30 15:55:00,10.72,10.77,10.72,10.74,294000.0,8.507,8.5467,8.507,8.5229,294000.0
2008-12-30 16:00:00,10.74,10.74,10.73,10.73,33600.0,8.5229,8.5229,8.515,8.515,33600.0
2008-12-30 16:05:00,10.73,10.73,10.73,10.73,0.0,8.515,8.515,8.515,8.515,0.0
2008-12-30 16:10:00,10.73,10.73,10.73,10.73,0.0,8.515,8.515,8.515,8.515,0.0
2008-12-31 09:30:00,10.77,10.81,10.75,10.81,205600.0,8.5467,8.5784,8.5308,8.5784,205600.0
2008-12-31 09:35:00,10.81,10.81,10.78,10.78,56800.0,8.5784,8.5784,8.5546,8.5546,56800.0
2008-12-31 09:40:00,10.78,10.85,10.78,10.83,97200.0,8.5546,8.6102,8.5546,8.5943,97200.0
2008-12-31 09:45:00,10.83,10.87,10.83,10.86,113200.0,8.5943,8.6261,8.5943,8.6181,113200.0
2008-12-31 09:50:00,10.87,10.89,10.86,10.88,81600.0,8.6261,8.6419,8.6181,8.634,81600.0
2008-12-31 09:55:00,10.89,10.91,10.88,10.9,28800.0,8.6419,8.6578,8.634,8.6499,28800.0
2008-12-31 10:00:00,10.91,10.94,10.9,10.93,37600.0,8.6578,8.6816,8.6499,8.6737,37600.0
2008-12-31 10:05:00,10.93,10.95,10.92,10.93,44000.0,8.6737,8.6895,8.6657,8.6737,44000.0
2008-12-31 10:10:00,10.92,10.93,10.91,10.92,34000.0,8.6657,8.6737,8.6578,8.6657,34000.0
2008-12-31 10:15:00,10.92,10.92,10.9,10.91,54800.0,8.6657,8.6657,8.6499,8.6578,54800.0
2008-12-31 10:20:00,10.92,10.93,10.91,10.92,42800.0,8.6657,8.6737,8.6578,8.6657,42800.0
2008-12-31 10:25:00,10.92,10.94,10.91,10.94,81200.0,8.6657,8.6816,8.6578,8.6816,81200.0
2008-12-31 10:30:00,10.94,10.94,10.92,10.92,135200.0,8.6816,8.6816,8.6657,8.6657,135200.0
2008-12-31 10:35:00,10.92,10.93,10.9,10.9,88000.0,8.6657,8.6737,8.6499,8.6499,88000.0
2008-12-31 10:40:00,10.9,10.91,10.87,10.87,70000.0,8.6499,8.6578,8.6261,8.6261,70000.0
2008-12-31 10:45:00,10.87,10.91,10.86,10.9,91600.0,8.6261,8.6578,8.6181,8.6499,91600.0
2008-12-31 10:50:00,10.9,10.91,10.9,10.91,130400.0,8.6499,8.6578,8.6499,8.6578,130400.0
2008-12-31 10:55:00,10.91,10.93,10.9,10.92,62000.0,8.6578,8.6737,8.6499,8.6657,62000.0
2008-12-31 11:00:00,10.92,10.92,10.91,10.92,31200.0,8.6657,8.6657,8.6578,8.6657,31200.0
2008-12-31 11:05:00,10.92,10.92,10.91,10.92,81600.0,8.6657,8.6657,8.6578,8.6657,81600.0
2008-12-31 11:10:00,10.92,10.93,10.92,10.93,45200.0,8.6657,8.6737,8.6657,8.6737,45200.0
2008-12-31 11:15:00,10.92,10.93,10.92,10.93,37200.0,8.6657,8.6737,8.6657,8.6737,37200.0
2008-12-31 11:20:00,10.93,10.94,10.93,10.94,66800.0,8.6737,8.6816,8.6737,8.6816,66800.0
2008-12-31 11:25:00,10.94,10.98,10.94,10.98,94800.0,8.6816,8.7133,8.6816,8.7133,94800.0
2008-12-31 11:30:00,10.98,11.0,10.97,10.98,180400.0,8.7133,8.7292,8.7054,8.7133,180400.0
2008-12-31 11:35:00,10.99,10.99,10.96,10.96,51200.0,8.7213,8.7213,8.6975,8.6975,51200.0
2008-12-31 11:40:00,10.97,10.97,10.94,10.95,73600.0,8.7054,8.7054,8.6816,8.6895,73600.0
2008-12-31 11:45:00,10.95,10.95,10.92,10.93,64000.0,8.6895,8.6895,8.6657,8.6737,64000.0
2008-12-31 11:50:00,10.93,10.93,10.92,10.93,78400.0,8.6737,8.6737,8.6657,8.6737,78400.0
2008-12-31 11:55:00,10.93,10.94,10.92,10.94,76800.0,8.6737,8.6816,8.6657,8.6816,76800.0
2008-12-31 12:00:00,10.94,10.95,10.94,10.95,74000.0,8.6816,8.6895,8.6816,8.6895,74000.0
2008-12-31 12:05:00,10.95,10.95,10.94,10.95,145600.0,8.6895,8.6895,8.6816,8.6895,145600.0
2008-12-31 12:10:00,10.95,10.95,10.93,10.93,69200.0,8.6895,8.6895,8.6737,8.6737,69200.0
2008-12-31 12:15:00,10.93,10.95,10.93,10.93,50000.0,8.6737,8.6895,8.6737,8.6737,50000.0
2008-12-31 12:20:00,10.93,10.94,10.9,10.92,183200.0,8.6737,8.6816,8.6499,8.6657,183200.0
2008-12-31 12:25:00,10.92,10.93,10.92,10.92,22000.0,8.6657,8.6737,8.6657,8.6657,22000.0
2008-12-31 12:30:00,10.93,10.94,10.92,10.94,45600.0,8.6737,8.6816,8.6657,8.6816,45600.0
2008-12-31 12:35:00,10.94,10.94,10.92,10.94,44400.0,8.6816,8.6816,8.6657,8.6816,44400.0
2008-12-31 12:40:00,10.94,10.95,10.94,10.95,60000.0,8.6816,8.6895,8.6816,8.6895,60000.0
2008-12-31 12:45:00,10.95,10.97,10.94,10.97,99200.0,8.6895,8.7054,8.6816,8.7054,99200.0
2008-12-31 12:50:00,10.97,10.98,10.97,10.98,39200.0,8.7054,8.7133,8.7054,8.7133,39200.0
2008-12-31 12:55:00,10.99,10.99,10.96,10.97,50000.0,8.7213,8.7213,8.6975,8.7054,50000.0
2008-12-31 13:00:00,10.97,10.97,10.96,10.97,56000.0,8.7054,8.7054,8.6975,8.7054,56000.0
2008-12-31 13:05:00,10.98,10.98,10.97,10.97,81200.0,8.7133,8.7133,8.7054,8.7054,81200.0
2008-12-31 13:10:00,10.96,10.97,10.92,10.93,74400.0,8.6975,8.7054,8.6657,8.6737,74400.0
2008-12-31 13:15:00,10.93,10.95,10.91,10.94,81600.0,8.6737,8.6895,8.6578,8.6816,81600.0
2008-12-31 13:20:00,10.94,10.95,10.9,10.9,36800.0,8.6816,8.6895,8.6499,8.6499,36800.0
2008-12-31 13:25:00,10.9,10.93,10.89,10.91,77600.0,8.6499,8.6737,8.6419,8.6578,77600.0
2008-12-31 13:30:00,10.91,10.93,10.91,10.92,41200.0,8.6578,8.6737,8.6578,8.6657,41200.0
2008-12-31 13:35:00,10.93,10.95,10.92,10.94,46800.0,8.6737,8.6895,8.6657,8.6816,46800.0
2008-12-31 13:40:00,10.93,10.94,10.93,10.93,203200.0,8.6737,8.6816,8.6737,8.6737,203200.0
2008-12-31 13:45:00,10.93,10.94,10.91,10.92,59600.0,8.6737,8.6816,8.6578,8.6657,59600.0
2008-12-31 13:50:00,10.93,10.95,10.92,10.94,29200.0,8.6737,8.6895,8.6657,8.6816,29200.0
2008-12-31 13:55:00,10.94,10.99,10.94,10.97,51200.0,8.6816,8.7213,8.6816,8.7054,51200.0
2008-12-31 14:00:00,10.98,11.0,10.98,10.99,38800.0,8.7133,8.7292,8.7133,8.7213,38800.0
2008-12-31 14:05:00,11.0,11.01,10.97,10.98,56800.0,8.7292,8.7372,8.7054,8.7133,56800.0
2008-12-31 14:10:00,10.99,10.99,10.98,10.99,38000.0,8.7213,8.7213,8.7133,8.7213,38000.0
2008-12-31 14:15:00,10.99,11.0,10.99,11.0,26800.0,8.7213,8.7292,8.7213,8.7292,26800.0
2008-12-31 14:20:00,11.0,11.01,11.0,11.0,71200.0,8.7292,8.7372,8.7292,8.7292,71200.0
2008-12-31 14:25:00,11.0,11.02,10.99,11.01,37600.0,8.7292,8.7451,8.7213,8.7372,37600.0
2008-12-31 14:30:00,11.03,11.05,11.03,11.05,106400.0,8.753,8.7689,8.753,8.7689,106400.0
2008-12-31 14:35:00,11.05,11.05,10.99,11.0,151200.0,8.7689,8.7689,8.7213,8.7292,151200.0
2008-12-31 14:40:00,11.01,11.04,11.01,11.03,64800.0,8.7372,8.761,8.7372,8.753,64800.0
2008-12-31 14:45:00,11.03,11.05,11.03,11.04,68800.0,8.753,8.7689,8.753,8.761,68800.0
2008-12-31 14:50:00,11.04,11.05,11.03,11.05,93600.0,8.761,8.7689,8.753,8.7689,93600.0
2008-12-31 14:55:00,11.05,11.06,11.04,11.06,83600.0,8.7689,8.7768,8.761,8.7768,83600.0
2008-12-31 15:00:00,11.06,11.1,11.06,11.1,80400.0,8.7768,8.8086,8.7768,8.8086,80400.0
2008-12-31 15:05:00,11.1,11.1,11.06,11.07,63200.0,8.8086,8.8086,8.7768,8.7848,63200.0
2008-12-31 15:10:00,11.06,11.07,11.05,11.07,75600.0,8.7768,8.7848,8.7689,8.7848,75600.0
2008-12-31 15:15:00,11.06,11.12,11.06,11.12,105600.0,8.7768,8.8244,8.7768,8.8244,105600.0
2008-12-31 15:20:00,11.12,11.16,11.12,11.16,141200.0,8.8244,8.8562,8.8244,8.8562,141200.0
2008-12-31 15:25:00,11.16,11.16,11.13,11.15,166800.0,8.8562,8.8562,8.8324,8.8483,166800.0
2008-12-31 15:30:00,11.15,11.16,11.13,11.16,96800.0,8.8483,8.8562,8.8324,8.8562,96800.0
2008-12-31 15:35:00,11.16,11.21,11.15,11.19,149200.0,8.8562,8.8959,8.8483,8.88,149200.0
2008-12-31 15:40:00,11.2,11.2,11.17,11.17,249600.0,8.8879,8.8879,8.8641,8.8641,249600.0
2008-12-31 15:45:00,11.17,11.17,11.06,11.12,432800.0,8.8641,8.8641,8.7768,8.8244,432800.0
2008-12-31 15:50:00,11.12,11.16,11.11,11.16,434000.0,8.8244,8.8562,8.8165,8.8562,434000.0
2008-12-31 15:55:00,11.15,11.16,11.03,11.03,754400.0,8.8483,8.8562,8.753,8.753,754400.0
2009-01-02 09:30:00,11.08,11.08,11.01,11.07,292000.0,8.7927,8.7927,8.7372,8.7848,292000.0
2009-01-02 09:35:00,11.07,11.11,11.06,11.09,175600.0,8.7848,8.8165,8.7768,8.8006,175600.0
2009-01-02 09:40:00,11.1,11.13,11.09,11.09,92000.0,8.8086,8.8324,8.8006,8.8006,92000.0
2009-01-02 09:45:00,11.1,11.1,11.08,11.08,60000.0,8.8086,8.8086,8.7927,8.7927,60000.0
2009-01-02 09:50:00,11.08,11.08,10.95,10.96,152400.0,8.7927,8.7927,8.6895,8.6975,152400.0
2009-01-02 09:55:00,10.95,10.98,10.95,10.97,77600.0,8.6895,8.7133,8.6895,8.7054,77600.0
2009-01-02 10:00:00,10.97,10.99,10.95,10.96,205200.0,8.7054,8.7213,8.6895,8.6975,205200.0
2009-01-02 10:05:00,10.96,11.0,10.95,11.0,55200.0,8.6975,8.7292,8.6895,8.7292,55200.0
2009-01-02 10:10:00,10.99,11.08,10.99,11.08,41600.0,8.7213,8.7927,8.7213,8.7927,41600.0
2009-01-02 10:15:00,11.08,11.09,11.07,11.08,76000.0,8.7927,8.8006,8.7848,8.7927,76000.0
2009-01-02 10:20:00,11.09,11.1,11.07,11.07,65600.0,8.8006,8.8086,8.7848,8.7848,65600.0
2009-01-02 10:25:00,11.07,11.11,11.06,11.1,46400.0,8.7848,8.8165,8.7768,8.8086,46400.0
2009-01-02 10:30:00,11.11,11.15,11.1,11.15,56800.0,8.8165,8.8483,8.8086,8.8483,56800.0
2009-01-02 10:35:00,11.15,11.18,11.15,11.18,98800.0,8.8483,8.8721,8.8483,8.8721,98800.0
2009-01-02 10:40:00,11.18,11.18,11.15,11.15,68400.0,8.8721,8.8721,8.8483,8.8483,68400.0
2009-01-02 10:45:00,11.15,11.15,11.13,11.15,50400.0,8.8483,8.8483,8.8324,8.8483,50400.0
2009-01-02 10:50:00,11.15,11.18,11.14,11.18,46400.0,8.8483,8.8721,8.8403,8.8721,46400.0
2009-01-02 10:55:00,11.18,11.21,11.18,11.2,116000.0,8.8721,8.8959,8.8721,8.8879,116000.0
2009-01-02 11:00:00,11.2,11.21,11.18,11.18,64800.0,8.8879,8.8959,8.8721,8.8721,64800.0
2009-01-02 11:05:00,11.18,11.18,11.16,11.17,103600.0,8.8721,8.8721,8.8562,8.8641,103600.0
2009-01-02 11:10:00,11.17,11.18,11.14,11.16,64000.0,8.8641,8.8721,8.8403,8.8562,64000.0
2009-01-02 11:15:00,11.16,11.17,11.13,11.14,40800.0,8.8562,8.8641,8.8324,8.8403,40800.0
2009-01-02 11:20:00,11.14,11.17,11.14,11.15,70400.0,8.8403,8.8641,8.8403,8.8483,70400.0
2009-01-02 11:25:00,11.16,11.17,11.15,11.17,58400.0,8.8562,8.8641,8.8483,8.8641,58400.0
2009-01-02 11:30:00,11.17,11.18,11.16,11.18,47600.0,8.8641,8.8721,8.8562,8.8721,47600.0
2009-01-02 11:35:00,11.18,11.18,11.16,11.16,100000.0,8.8721,8.8721,8.8562,8.8562,100000.0
2009-01-02 11:40:00,11.16,11.17,11.15,11.15,60800.0,8.8562,8.8641,8.8483,8.8483,60800.0
2009-01-02 11:45:00,11.16,11.16,11.14,11.15,61200.0,8.8562,8.8562,8.8403,8.8483,61200.0
2009-01-02 11:50:00,11.16,11.16,11.14,11.15,42800.0,8.8562,8.8562,8.8403,8.8483,42800.0
2009-01-02 11:55:00,11.15,11.17,11.15,11.15,58000.0,8.8483,8.8641,8.8483,8.8483,58000.0
2009-01-02 12:00:00,11.15,11.16,11.15,11.16,87600.0,8.8483,8.8562,8.8483,8.8562,87600.0
2009-01-02 12:05:00,11.16,11.16,11.15,11.16,34000.0,8.8562,8.8562,8.8483,8.8562,34000.0
2009-01-02 12:10:00,11.16,11.18,11.16,11.17,30000.0,8.8562,8.8721,8.8562,8.8641,30000.0
2009-01-02 12:15:00,11.17,11.18,11.15,11.16,70800.0,8.8641,8.8721,8.8483,8.8562,70800.0
2009-01-02 12:20:00,11.16,11.17,11.16,11.17,45600.0,8.8562,8.8641,8.8562,8.8641,45600.0
2009-01-02 12:25:00,11.17,11.18,11.17,11.17,42000.0,8.8641,8.8721,8.8641,8.8641,42000.0
2009-01-02 12:30:00,11.18,11.2,11.18,11.19,54000.0,8.8721,8.8879,8.8721,8.88,54000.0
2009-01-02 12:35:00,11.19,11.22,11.18,11.21,58000.0,8.88,8.9038,8.8721,8.8959,58000.0
2009-01-02 12:40:00,11.22,11.22,11.2,11.2,52400.0,8.9038,8.9038,8.8879,8.8879,52400.0
2009-01-02 12:45:00,11.2,11.2,11.2,11.2,42400.0,8.8879,8.8879,8.8879,8.8879,42400.0
2009-01-02 12:50:00,11.2,11.2,11.18,11.19,12400.0,8.8879,8.8879,8.8721,8.88,12400.0
2009-01-02 12:55:00,11.19,11.19,11.18,11.19,66000.0,8.88,8.88,8.8721,8.88,66000.0
2009-01-02 13:00:00,11.19,11.2,11.19,11.2,20000.0,8.88,8.8879,8.88,8.8879,20000.0
2009-01-02 13:05:00,11.2,11.22,11.19,11.22,32800.0,8.8879,8.9038,8.88,8.9038,32800.0
2009-01-02 13:10:00,11.22,11.22,11.21,11.21,75200.0,8.9038,8.9038,8.8959,8.8959,75200.0
2009-01-02 13:15:00,11.22,11.23,11.21,11.23,188400.0,8.9038,8.9117,8.8959,8.9117,188400.0
2009-01-02 13:20:00,11.22,11.23,11.22,11.23,70400.0,8.9038,8.9117,8.9038,8.9117,70400.0
2009-01-02 13:25:00,11.23,11.24,11.22,11.24,108000.0,8.9117,8.9197,8.9038,8.9197,108000.0
2009-01-02 13:30:00,11.24,11.25,11.2,11.23,157200.0,8.9197,8.9276,8.8879,8.9117,157200.0
2009-01-02 13:35:00,11.23,11.24,11.22,11.22,68800.0,8.9117,8.9197,8.9038,8.9038,68800.0
2009-01-02 13:40:00,11.22,11.24,11.22,11.23,32000.0,8.9038,8.9197,8.9038,8.9117,32000.0
2009-01-02 13:45:00,11.23,11.24,11.23,11.24,41600.0,8.9117,8.9197,8.9117,8.9197,41600.0
2009-01-02 13:50:00,11.23,11.24,11.21,11.23,51600.0,8.9117,8.9197,8.8959,8.9117,51600.0
2009-01-02 13:55:00,11.23,11.23,11.21,11.22,35200.0,8.9117,8.9117,8.8959,8.9038,35200.0
2009-01-02 14:00:00,11.22,11.23,11.18,11.19,128400.0,8.9038,8.9117,8.8721,8.88,128400.0
2009-01-02 14:05:00,11.19,11.19,11.16,11.17,252000.0,8.88,8.88,8.8562,8.8641,252000.0
2009-01-02 14:10:00,11.17,11.19,11.16,11.18,67600.0,8.8641,8.88,8.8562,8.8721,67600.0
2009-01-02 14:15:00,11.18,11.19,11.17,11.19,10000.0,8.8721,8.88,8.8641,8.88,10000.0
2009-01-02 14:20:00,11.19,11.21,11.18,11.21,34800.0,8.88,8.8959,8.8721,8.8959,34800.0
2009-01-02 14:25:00,11.22,11.22,11.2,11.22,100800.0,8.9038,8.9038,8.8879,8.9038,100800.0
2009-01-02 14:30:00,11.22,11.24,11.22,11.22,56000.0,8.9038,8.9197,8.9038,8.9038,56000.0
2009-01-02 14:35:00,11.23,11.24,11.22,11.23,53600.0,8.9117,8.9197,8.9038,8.9117,53600.0
2009-01-02 14:40:00,11.23,11.24,11.21,11.21,61600.0,8.9117,8.9197,8.8959,8.8959,61600.0
2009-01-02 14:45:00,11.22,11.22,11.21,11.21,8800.0,8.9038,8.9038,8.8959,8.8959,8800.0
2009-01-02 14:50:00,11.2,11.24,11.2,11.22,113200.0,8.8879,8.9197,8.8879,8.9038,113200.0
2009-01-02 14:55:00,11.22,11.22,11.21,11.22,113600.0,8.9038,8.9038,8.8959,8.9038,113600.0
2009-01-02 15:00:00,11.22,11.25,11.22,11.24,270400.0,8.9038,8.9276,8.9038,8.9197,270400.0
2009-01-02 15:05:00,11.23,11.24,11.21,11.23,136400.0,8.9117,8.9197,8.8959,8.9117,136400.0
2009-01-02 15:10:00,11.23,11.24,11.23,11.24,31600.0,8.9117,8.9197,8.9117,8.9197,31600.0
2009-01-02 15:15:00,11.24,11.26,11.24,11.25,194800.0,8.9197,8.9355,8.9197,8.9276,194800.0
2009-01-02 15:20:00,11.25,11.25,11.23,11.24,49600.0,8.9276,8.9276,8.9117,8.9197,49600.0
2009-01-02 15:25:00,11.24,11.26,11.23,11.26,24800.0,8.9197,8.9355,8.9117,8.9355,24800.0
2009-01-02 15:30:00,11.27,11.27,11.23,11.24,77200.0,8.9435,8.9435,8.9117,8.9197,77200.0
2009-01-02 15:35:00,11.23,11.25,11.23,11.25,47600.0,8.9117,8.9276,8.9117,8.9276,47600.0
2009-01-02 15:40:00,11.26,11.27,11.24,11.25,161600.0,8.9355,8.9435,8.9197,8.9276,161600.0
2009-01-02 15:45:00,11.26,11.28,11.24,11.24,173200.0,8.9355,8.9514,8.9197,8.9197,173200.0
2009-01-02 15:50:00,11.24,11.29,11.24,11.27,238400.0,8.9197,8.9594,8.9197,8.9435,238400.0
2009-01-02 15:55:00,11.27,11.27,11.18,11.18,152800.0,8.9435,8.9435,8.8721,8.8721,152800.0
2009-01-05 09:30:00,11.23,11.23,11.15,11.16,234400.0,8.9117,8.9117,8.8483,8.8562,234400.0
2009-01-05 09:35:00,11.16,11.18,11.07,11.07,525600.0,8.8562,8.8721,8.7848,8.7848,525600.0
2009-01-05 09:40:00,11.06,11.09,11.04,11.04,504000.0,8.7768,8.8006,8.761,8.761,504000.0
2009-01-05 09:45:00,11.03,11.03,10.97,10.98,535200.0,8.753,8.753,8.7054,8.7133,535200.0
2009-01-05 09:50:00,10.98,11.01,10.96,10.97,190000.0,8.7133,8.7372,8.6975,8.7054,190000.0
2009-01-05 09:55:00,10.98,11.0,10.97,11.0,56400.0,8.7133,8.7292,8.7054,8.7292,56400.0
2009-01-05 10:00:00,11.0,11.03,11.0,11.02,150800.0,8.7292,8.753,8.7292,8.7451,150800.0
2009-01-05 10:05:00,11.02,11.05,10.98,11.05,147600.0,8.7451,8.7689,8.7133,8.7689,147600.0
2009-01-05 10:10:00,11.05,11.07,11.03,11.07,133600.0,8.7689,8.7848,8.753,8.7848,133600.0
2009-01-05 10:15:00,11.07,11.08,11.05,11.05,89600.0,8.7848,8.7927,8.7689,8.7689,89600.0
2009-01-05 10:20:00,11.06,11.08,11.05,11.07,152800.0,8.7768,8.7927,8.7689,8.7848,152800.0
2009-01-05 10:25:00,11.07,11.11,11.06,11.1,154400.0,8.7848,8.8165,8.7768,8.8086,154400.0
2009-01-05 10:30:00,11.1,11.13,11.1,11.13,262400.0,8.8086,8.8324,8.8086,8.8324,262400.0
2009-01-05 10:35:00,11.13,11.15,11.13,11.15,144800.0,8.8324,8.8483,8.8324,8.8483,144800.0
2009-01-05 10:40:00,11.15,11.17,11.14,11.16,209200.0,8.8483,8.8641,8.8403,8.8562,209200.0
2009-01-05 10:45:00,11.17,11.18,11.15,11.15,160400.0,8.8641,8.8721,8.8483,8.8483,160400.0
2009-01-05 10:50:00,11.15,11.17,11.14,11.14,148400.0,8.8483,8.8641,8.8403,8.8403,148400.0
2009-01-05 10:55:00,11.13,11.13,11.11,11.11,121200.0,8.8324,8.8324,8.8165,8.8165,121200.0
2009-01-05 11:00:00,11.11,11.13,11.11,11.11,93200.0,8.8165,8.8324,8.8165,8.8165,93200.0
2009-01-05 11:05:00,11.11,11.13,11.1,11.12,97200.0,8.8165,8.8324,8.8086,8.8244,97200.0
2009-01-05 11:10:00,11.12,11.13,11.12,11.13,129200.0,8.8244,8.8324,8.8244,8.8324,129200.0
2009-01-05 11:15:00,11.12,11.13,11.11,11.12,81600.0,8.8244,8.8324,8.8165,8.8244,81600.0
2009-01-05 11:20:00,11.12,11.12,11.09,11.09,106400.0,8.8244,8.8244,8.8006,8.8006,106400.0
2009-01-05 11:25:00,11.09,11.1,11.08,11.1,126000.0,8.8006,8.8086,8.7927,8.8086,126000.0
2009-01-05 11:30:00,11.1,11.12,11.09,11.12,104400.0,8.8086,8.8244,8.8006,8.8244,104400.0
2009-01-05 11:35:00,11.12,11.13,11.12,11.13,128400.0,8.8244,8.8324,8.8244,8.8324,128400.0
2009-01-05 11:40:00,11.13,11.14,11.12,11.13,111200.0,8.8324,8.8403,8.8244,8.8324,111200.0
2009-01-05 11:45:00,11.13,11.14,11.13,11.13,96800.0,8.8324,8.8403,8.8324,8.8324,96800.0
2009-01-05 11:50:00,11.13,11.14,11.12,11.12,89200.0,8.8324,8.8403,8.8244,8.8244,89200.0
2009-01-05 11:55:00,11.12,11.12,11.09,11.1,107600.0,8.8244,8.8244,8.8006,8.8086,107600.0
2009-01-05 12:00:00,11.09,11.11,11.09,11.11,83600.0,8.8006,8.8165,8.8006,8.8165,83600.0
2009-01-05 12:05:00,11.1,11.12,11.1,11.12,75200.0,8.8086,8.8244,8.8086,8.8244,75200.0
2009-01-05 12:10:00,11.13,11.15,11.13,11.15,149600.0,8.8324,8.8483,8.8324,8.8483,149600.0
2009-01-05 12:15:00,11.15,11.2,11.15,11.2,75200.0,8.8483,8.8879,8.8483,8.8879,75200.0
2009-01-05 12:20:00,11.2,11.2,11.17,11.17,124000.0,8.8879,8.8879,8.8641,8.8641,124000.0
2009-01-05 12:25:00,11.17,11.17,11.13,11.15,116000.0,8.8641,8.8641,8.8324,8.8483,116000.0
2009-01-05 12:30:00,11.15,11.16,11.14,11.15,62800.0,8.8483,8.8562,8.8403,8.8483,62800.0
2009-01-05 12:35:00,11.15,11.15,11.13,11.15,70800.0,8.8483,8.8483,8.8324,8.8483,70800.0
2009-01-05 12:40:00,11.15,11.15,11.14,11.14,69600.0,8.8483,8.8483,8.8403,8.8403,69600.0
2009-01-05 12:45:00,11.14,11.17,11.14,11.15,107600.0,8.8403,8.8641,8.8403,8.8483,107600.0
2009-01-05 12:50:00,11.15,11.15,11.13,11.15,66400.0,8.8483,8.8483,8.8324,8.8483,66400.0
2009-01-05 12:55:00,11.15,11.17,11.13,11.17,102800.0,8.8483,8.8641,8.8324,8.8641,102800.0
2009-01-05 13:00:00,11.17,11.18,11.17,11.18,70800.0,8.8641,8.8721,8.8641,8.8721,70800.0
2009-01-05 13:05:00,11.18,11.18,11.15,11.15,118800.0,8.8721,8.8721,8.8483,8.8483,118800.0
2009-01-05 13:10:00,11.15,11.17,11.15,11.16,75600.0,8.8483,8.8641,8.8483,8.8562,75600.0
2009-01-05 13:15:00,11.16,11.16,11.14,11.15,59200.0,8.8562,8.8562,8.8403,8.8483,59200.0
2009-01-05 13:20:00,11.15,11.18,11.15,11.18,144400.0,8.8483,8.8721,8.8483,8.8721,144400.0
2009-01-05 13:25:00,11.18,11.19,11.16,11.17,146400.0,8.8721,8.88,8.8562,8.8641,146400.0
2009-01-05 13:30:00,11.17,11.18,11.17,11.18,50400.0,8.8641,8.8721,8.8641,8.8721,50400.0
2009-01-05 13:35:00,11.18,11.18,11.15,11.17,84400.0,8.8721,8.8721,8.8483,8.8641,84400.0
2009-01-05 13:40:00,11.16,11.17,11.13,11.16,145600.0,8.8562,8.8641,8.8324,8.8562,145600.0
2009-01-05 13:45:00,11.17,11.18,11.15,11.15,120800.0,8.8641,8.8721,8.8483,8.8483,120800.0
2009-01-05 13:50:00,11.15,11.19,11.15,11.18,121600.0,8.8483,8.88,8.8483,8.8721,121600.0
2009-01-05 13:55:00,11.18,11.21,11.18,11.2,131600.0,8.8721,8.8959,8.8721,8.8879,131600.0
2009-01-05 14:00:00,11.2,11.22,11.2,11.22,60400.0,8.8879,8.9038,8.8879,8.9038,60400.0
2009-01-05 14:05:00,11.22,11.24,11.22,11.22,140400.0,8.9038,8.9197,8.9038,8.9038,140400.0
2009-01-05 14:10:00,11.22,11.23,11.22,11.22,42800.0,8.9038,8.9117,8.9038,8.9038,42800.0
2009-01-05 14:15:00,11.22,11.22,11.19,11.2,131200.0,8.9038,8.9038,8.88,8.8879,131200.0
2009-01-05 14:20:00,11.2,11.2,11.16,11.18,119600.0,8.8879,8.8879,8.8562,8.8721,119600.0
2009-01-05 14:25:00,11.18,11.2,11.15,11.15,135600.0,8.8721,8.8879,8.8483,8.8483,135600.0
2009-01-05 14:30:00,11.15,11.15,11.13,11.15,170400.0,8.8483,8.8483,8.8324,8.8483,170400.0
2009-01-05 14:35:00,11.14,11.16,11.13,11.14,86000.0,8.8403,8.8562,8.8324,8.8403,86000.0
2009-01-05 14:40:00,11.14,11.16,11.13,11.14,88800.0,8.8403,8.8562,8.8324,8.8403,88800.0
2009-01-05 14:45:00,11.14,11.15,11.08,11.12,154800.0,8.8403,8.8483,8.7927,8.8244,154800.0
2009-01-05 14:50:00,11.12,11.12,11.08,11.09,66400.0,8.8244,8.8244,8.7927,8.8006,66400.0
2009-01-05 14:55:00,11.09,11.12,11.09,11.11,78400.0,8.8006,8.8244,8.8006,8.8165,78400.0
2009-01-05 15:00:00,11.12,11.14,11.12,11.13,82800.0,8.8244,8.8403,8.8244,8.8324,82800.0
2009-01-05 15:05:00,11.13,11.15,11.11,11.12,260400.0,8.8324,8.8483,8.8165,8.8244,260400.0
2009-01-05 15:10:00,11.11,11.13,11.08,11.08,236400.0,8.8165,8.8324,8.7927,8.7927,236400.0
2009-01-05 15:15:00,11.08,11.11,11.06,11.1,258800.0,8.7927,8.8165,8.7768,8.8086,258800.0
2009-01-05 15:20:00,11.1,11.1,11.05,11.06,200800.0,8.8086,8.8086,8.7689,8.7768,200800.0
2009-01-05 15:25:00,11.07,11.08,11.04,11.06,135200.0,8.7848,8.7927,8.761,8.7768,135200.0
2009-01-05 15:30:00,11.06,11.09,11.05,11.09,164000.0,8.7768,8.8006,8.7689,8.8006,164000.0
2009-01-05 15:35:00,11.09,11.13,11.07,11.12,267200.0,8.8006,8.8324,8.7848,8.8244,267200.0
2009-01-05 15:40:00,11.12,11.15,11.08,11.1,502800.0,8.8244,8.8483,8.7927,8.8086,502800.0
2009-01-05 15:45:00,11.1,11.12,11.09,11.1,164400.0,8.8086,8.8244,8.8006,8.8086,164400.0
2009-01-05 15:50:00,11.11,11.12,11.1,11.12,181600.0,8.8165,8.8244,8.8086,8.8244,181600.0
2009-01-05 15:55:00,11.11,11.15,11.11,11.14,211600.0,8.8165,8.8483,8.8165,8.8403,211600.0
2009-01-06 09:30:00,11.25,11.28,11.23,11.27,222800.0,8.9276,8.9514,8.9117,8.9435,222800.0
2009-01-06 09:35:00,11.26,11.28,11.24,11.26,106000.0,8.9355,8.9514,8.9197,8.9355,106000.0
2009-01-06 09:40:00,11.27,11.28,11.24,11.28,160800.0,8.9435,8.9514,8.9197,8.9514,160800.0
2009-01-06 09:45:00,11.28,11.31,11.26,11.31,103600.0,8.9514,8.9752,8.9355,8.9752,103600.0
2009-01-06 09:50:00,11.3,11.33,11.3,11.32,33200.0,8.9673,8.9911,8.9673,8.9832,33200.0
2009-01-06 09:55:00,11.32,11.33,11.31,11.32,60000.0,8.9832,8.9911,8.9752,8.9832,60000.0
2009-01-06 10:00:00,11.32,11.35,11.29,11.3,152800.0,8.9832,9.007,8.9594,8.9673,152800.0
2009-01-06 10:05:00,11.29,11.3,11.27,11.27,111600.0,8.9594,8.9673,8.9435,8.9435,111600.0
2009-01-06 10:10:00,11.27,11.27,11.24,11.25,111200.0,8.9435,8.9435,8.9197,8.9276,111200.0
2009-01-06 10:15:00,11.23,11.24,11.19,11.22,142000.0,8.9117,8.9197,8.88,8.9038,142000.0
2009-01-06 10:20:00,11.21,11.23,11.19,11.22,99600.0,8.8959,8.9117,8.88,8.9038,99600.0
2009-01-06 10:25:00,11.24,11.24,11.16,11.17,164000.0,8.9197,8.9197,8.8562,8.8641,164000.0
2009-01-06 10:30:00,11.18,11.21,11.18,11.2,66000.0,8.8721,8.8959,8.8721,8.8879,66000.0
2009-01-06 10:35:00,11.21,11.21,11.19,11.2,40400.0,8.8959,8.8959,8.88,8.8879,40400.0
2009-01-06 10:40:00,11.21,11.25,11.21,11.24,73200.0,8.8959,8.9276,8.8959,8.9197,73200.0
2009-01-06 10:45:00,11.24,11.24,11.21,11.22,47200.0,8.9197,8.9197,8.8959,8.9038,47200.0
2009-01-06 10:50:00,11.22,11.24,11.21,11.23,78000.0,8.9038,8.9197,8.8959,8.9117,78000.0
2009-01-06 10:55:00,11.22,11.24,11.2,11.22,143200.0,8.9038,8.9197,8.8879,8.9038,143200.0
2009-01-06 11:00:00,11.22,11.24,11.19,11.19,175200.0,8.9038,8.9197,8.88,8.88,175200.0
2009-01-06 11:05:00,11.19,11.2,11.18,11.18,84400.0,8.88,8.8879,8.8721,8.8721,84400.0
2009-01-06 11:10:00,11.18,11.19,11.18,11.19,106800.0,8.8721,8.88,8.8721,8.88,106800.0
2009-01-06 11:15:00,11.19,11.22,11.19,11.21,38800.0,8.88,8.9038,8.88,8.8959,38800.0
2009-01-06 11:20:00,11.22,11.22,11.2,11.2,40800.0,8.9038,8.9038,8.8879,8.8879,40800.0
2009-01-06 11:25:00,11.2,11.22,11.2,11.21,43600.0,8.8879,8.9038,8.8879,8.8959,43600.0
2009-01-06 11:30:00,11.21,11.25,11.21,11.25,56800.0,8.8959,8.9276,8.8959,8.9276,56800.0
2009-01-06 11:35:00,11.24,11.26,11.24,11.25,62000.0,8.9197,8.9355,8.9197,8.9276,62000.0
2009-01-06 11:40:00,11.25,11.26,11.24,11.25,29200.0,8.9276,8.9355,8.9197,8.9276,29200.0
2009-01-06 11:45:00,11.26,11.26,11.23,11.24,33200.0,8.9355,8.9355,8.9117,8.9197,33200.0
2009-01-06 11:50:00,11.24,11.25,11.23,11.23,40400.0,8.9197,8.9276,8.9117,8.9117,40400.0
2009-01-06 11:55:00,11.23,11.23,11.22,11.23,75200.0,8.9117,8.9117,8.9038,8.9117,75200.0
2009-01-06 12:00:00,11.23,11.23,11.22,11.23,63600.0,8.9117,8.9117,8.9038,8.9117,63600.0
2009-01-06 12:05:00,11.22,11.27,11.22,11.27,51600.0,8.9038,8.9435,8.9038,8.9435,51600.0
2009-01-06 12:10:00,11.27,11.27,11.25,11.26,85200.0,8.9435,8.9435,8.9276,8.9355,85200.0
2009-01-06 12:15:00,11.26,11.27,11.25,11.25,32400.0,8.9355,8.9435,8.9276,8.9276,32400.0
2009-01-06 12:20:00,11.25,11.26,11.23,11.23,87600.0,8.9276,8.9355,8.9117,8.9117,87600.0
2009-01-06 12:25:00,11.23,11.25,11.23,11.25,41200.0,8.9117,8.9276,8.9117,8.9276,41200.0
2009-01-06 12:30:00,11.25,11.27,11.25,11.27,43200.0,8.9276,8.9435,8.9276,8.9435,43200.0
2009-01-06 12:35:00,11.27,11.29,11.27,11.28,60800.0,8.9435,8.9594,8.9435,8.9514,60800.0
2009-01-06 12:40:00,11.28,11.29,11.27,11.28,38400.0,8.9514,8.9594,8.9435,8.9514,38400.0
2009-01-06 12:45:00,11.28,11.29,11.27,11.29,69600.0,8.9514,8.9594,8.9435,8.9594,69600.0
2009-01-06 12:50:00,11.3,11.3,11.29,11.29,32400.0,8.9673,8.9673,8.9594,8.9594,32400.0
2009-01-06 12:55:00,11.27,11.29,11.27,11.28,48400.0,8.9435,8.9594,8.9435,8.9514,48400.0
2009-01-06 13:00:00,11.28,11.29,11.26,11.26,96800.0,8.9514,8.9594,8.9355,8.9355,96800.0
2009-01-06 13:05:00,11.26,11.26,11.24,11.25,61200.0,8.9355,8.9355,8.9197,8.9276,61200.0
2009-01-06 13:10:00,11.25,11.26,11.23,11.23,32000.0,8.9276,8.9355,8.9117,8.9117,32000.0
2009-01-06 13:15:00,11.24,11.24,11.21,11.21,27600.0,8.9197,8.9197,8.8959,8.8959,27600.0
2009-01-06 13:20:00,11.21,11.24,11.21,11.24,40000.0,8.8959,8.9197,8.8959,8.9197,40000.0
2009-01-06 13:25:00,11.24,11.24,11.22,11.22,26000.0,8.9197,8.9197,8.9038,8.9038,26000.0
2009-01-06 13:30:00,11.22,11.24,11.2,11.24,96000.0,8.9038,8.9197,8.8879,8.9197,96000.0
2009-01-06 13:35:00,11.24,11.26,11.22,11.23,72400.0,8.9197,8.9355,8.9038,8.9117,72400.0
2009-01-06 13:40:00,11.23,11.24,11.23,11.24,42400.0,8.9117,8.9197,8.9117,8.9197,42400.0
2009-01-06 13:45:00,11.24,11.27,11.24,11.27,46400.0,8.9197,8.9435,8.9197,8.9435,46400.0
2009-01-06 13:50:00,11.27,11.28,11.25,11.27,34400.0,8.9435,8.9514,8.9276,8.9435,34400.0
2009-01-06 13:55:00,11.27,11.27,11.25,11.25,25200.0,8.9435,8.9435,8.9276,8.9276,25200.0
2009-01-06 14:00:00,11.24,11.25,11.22,11.23,89600.0,8.9197,8.9276,8.9038,8.9117,89600.0
2009-01-06 14:05:00,11.23,11.26,11.22,11.26,52000.0,8.9117,8.9355,8.9038,8.9355,52000.0
2009-01-06 14:10:00,11.26,11.32,11.25,11.29,107200.0,8.9355,8.9832,8.9276,8.9594,107200.0
2009-01-06 14:15:00,11.3,11.33,11.29,11.31,106000.0,8.9673,8.9911,8.9594,8.9752,106000.0
2009-01-06 14:20:00,11.32,11.33,11.3,11.3,208800.0,8.9832,8.9911,8.9673,8.9673,208800.0
2009-01-06 14:25:00,11.3,11.33,11.3,11.31,74800.0,8.9673,8.9911,8.9673,8.9752,74800.0
2009-01-06 14:30:00,11.31,11.37,11.31,11.34,153600.0,8.9752,9.0228,8.9752,8.999,153600.0
2009-01-06 14:35:00,11.34,11.37,11.34,11.36,123600.0,8.999,9.0228,8.999,9.0149,123600.0
2009-01-06 14:40:00,11.36,11.39,11.36,11.38,52800.0,9.0149,9.0387,9.0149,9.0308,52800.0
2009-01-06 14:45:00,11.39,11.43,11.39,11.41,259600.0,9.0387,9.0704,9.0387,9.0546,259600.0
2009-01-06 14:50:00,11.41,11.41,11.38,11.39,73200.0,9.0546,9.0546,9.0308,9.0387,73200.0
2009-01-06 14:55:00,11.38,11.41,11.38,11.41,48400.0,9.0308,9.0546,9.0308,9.0546,48400.0
2009-01-06 15:00:00,11.41,11.42,11.4,11.4,90400.0,9.0546,9.0625,9.0466,9.0466,90400.0
2009-01-06 15:05:00,11.4,11.4,11.34,11.35,80800.0,9.0466,9.0466,8.999,9.007,80800.0
2009-01-06 15:10:00,11.35,11.36,11.33,11.34,112400.0,9.007,9.0149,8.9911,8.999,112400.0
2009-01-06 15:15:00,11.34,11.36,11.3,11.31,125200.0,8.999,9.0149,8.9673,8.9752,125200.0
2009-01-06 15:20:00,11.31,11.32,11.27,11.29,179200.0,8.9752,8.9832,8.9435,8.9594,179200.0
2009-01-06 15:25:00,11.27,11.31,11.25,11.28,118400.0,8.9435,8.9752,8.9276,8.9514,118400.0
2009-01-06 15:30:00,11.28,11.32,11.27,11.27,132000.0,8.9514,8.9832,8.9435,8.9435,132000.0
2009-01-06 15:35:00,11.27,11.29,11.25,11.28,293200.0,8.9435,8.9594,8.9276,8.9514,293200.0
2009-01-06 15:40:00,11.28,11.33,11.28,11.33,271600.0,8.9514,8.9911,8.9514,8.9911,271600.0
2009-01-06 15:45:00,11.33,11.33,11.29,11.31,131200.0,8.9911,8.9911,8.9594,8.9752,131200.0
2009-01-06 15:50:00,11.31,11.33,11.29,11.31,138000.0,8.9752,8.9911,8.9594,8.9752,138000.0
2009-01-06 15:55:00,11.31,11.31,11.3,11.3,76000.0,8.9752,8.9752,8.9673,8.9673,76000.0
2009-01-06 16:00:00,11.29,11.29,11.29,11.29,7600.0,8.9594,8.9594,8.9594,8.9594,7600.0
2009-01-06 16:05:00,11.29,11.29,11.29,11.29,0.0,8.9594,8.9594,8.9594,8.9594,0.0
2009-01-06 16:10:00,11.29,11.29,11.29,11.29,0.0,8.9594,8.9594,8.9594,8.9594,0.0
2009-01-07 09:30:00,11.11,11.12,11.08,11.09,113200.0,8.8165,8.8244,8.7927,8.8006,113200.0
2009-01-07 09:35:00,11.1,11.12,11.04,11.05,102400.0,8.8086,8.8244,8.761,8.7689,102400.0
2009-01-07 09:40:00,11.06,11.08,11.02,11.08,111200.0,8.7768,8.7927,8.7451,8.7927,111200.0
2009-01-07 09:45:00,11.07,11.09,11.05,11.09,73200.0,8.7848,8.8006,8.7689,8.8006,73200.0
2009-01-07 09:50:00,11.09,11.11,11.08,11.1,88800.0,8.8006,8.8165,8.7927,8.8086,88800.0
2009-01-07 09:55:00,11.1,11.11,11.07,11.08,187600.0,8.8086,8.8165,8.7848,8.7927,187600.0
2009-01-07 10:00:00,11.08,11.09,11.05,11.06,44800.0,8.7927,8.8006,8.7689,8.7768,44800.0
2009-01-07 10:05:00,11.06,11.07,11.04,11.07,88400.0,8.7768,8.7848,8.761,8.7848,88400.0
2009-01-07 10:10:00,11.08,11.1,11.05,11.06,67200.0,8.7927,8.8086,8.7689,8.7768,67200.0
2009-01-07 10:15:00,11.06,11.06,10.97,11.0,147200.0,8.7768,8.7768,8.7054,8.7292,147200.0
2009-01-07 10:20:00,11.0,11.0,10.98,11.0,29200.0,8.7292,8.7292,8.7133,8.7292,29200.0
2009-01-07 10:25:00,10.99,11.01,10.98,11.0,236800.0,8.7213,8.7372,8.7133,8.7292,236800.0
2009-01-07 10:30:00,11.0,11.0,10.94,10.94,242800.0,8.7292,8.7292,8.6816,8.6816,242800.0
2009-01-07 10:35:00,10.94,10.97,10.92,10.95,92000.0,8.6816,8.7054,8.6657,8.6895,92000.0
2009-01-07 10:40:00,10.96,10.99,10.96,10.98,36800.0,8.6975,8.7213,8.6975,8.7133,36800.0
2009-01-07 10:45:00,10.98,10.99,10.97,10.97,50000.0,8.7133,8.7213,8.7054,8.7054,50000.0
2009-01-07 10:50:00,10.97,10.97,10.94,10.96,82400.0,8.7054,8.7054,8.6816,8.6975,82400.0
2009-01-07 10:55:00,10.95,10.98,10.95,10.97,203600.0,8.6895,8.7133,8.6895,8.7054,203600.0
2009-01-07 11:00:00,10.97,11.01,10.96,11.0,217600.0,8.7054,8.7372,8.6975,8.7292,217600.0
2009-01-07 11:05:00,11.0,11.02,11.0,11.01,45600.0,8.7292,8.7451,8.7292,8.7372,45600.0
2009-01-07 11:10:00,11.01,11.02,11.0,11.01,79600.0,8.7372,8.7451,8.7292,8.7372,79600.0
2009-01-07 11:15:00,11.02,11.03,11.0,11.0,30400.0,8.7451,8.753,8.7292,8.7292,30400.0
2009-01-07 11:20:00,10.99,11.02,10.99,11.01,82800.0,8.7213,8.7451,8.7213,8.7372,82800.0
2009-01-07 11:25:00,11.02,11.03,11.01,11.03,32400.0,8.7451,8.753,8.7372,8.753,32400.0
2009-01-07 11:30:00,11.03,11.06,11.03,11.06,34000.0,8.753,8.7768,8.753,8.7768,34000.0
2009-01-07 11:35:00,11.06,11.06,11.04,11.05,14400.0,8.7768,8.7768,8.761,8.7689,14400.0
2009-01-07 11:40:00,11.06,11.11,11.05,11.11,116800.0,8.7768,8.8165,8.7689,8.8165,116800.0
2009-01-07 11:45:00,11.11,11.13,11.11,11.11,74800.0,8.8165,8.8324,8.8165,8.8165,74800.0
2009-01-07 11:50:00,11.11,11.12,11.1,11.11,62800.0,8.8165,8.8244,8.8086,8.8165,62800.0
2009-01-07 11:55:00,11.11,11.12,11.1,11.1,18400.0,8.8165,8.8244,8.8086,8.8086,18400.0
2009-01-07 12:00:00,11.1,11.1,11.06,11.07,73600.0,8.8086,8.8086,8.7768,8.7848,73600.0
2009-01-07 12:05:00,11.07,11.09,11.07,11.08,34000.0,8.7848,8.8006,8.7848,8.7927,34000.0
2009-01-07 12:10:00,11.08,11.09,11.06,11.07,39200.0,8.7927,8.8006,8.7768,8.7848,39200.0
2009-01-07 12:15:00,11.08,11.1,11.07,11.09,49200.0,8.7927,8.8086,8.7848,8.8006,49200.0
2009-01-07 12:20:00,11.09,11.09,11.06,11.06,45200.0,8.8006,8.8006,8.7768,8.7768,45200.0
2009-01-07 12:25:00,11.06,11.06,11.05,11.05,30400.0,8.7768,8.7768,8.7689,8.7689,30400.0
2009-01-07 12:30:00,11.06,11.06,11.05,11.06,27200.0,8.7768,8.7768,8.7689,8.7768,27200.0
2009-01-07 12:35:00,11.06,11.09,11.06,11.08,47200.0,8.7768,8.8006,8.7768,8.7927,47200.0
2009-01-07 12:40:00,11.08,11.08,11.06,11.08,61200.0,8.7927,8.7927,8.7768,8.7927,61200.0
2009-01-07 12:45:00,11.08,11.08,11.05,11.06,139600.0,8.7927,8.7927,8.7689,8.7768,139600.0
2009-01-07 12:50:00,11.06,11.06,11.03,11.03,57600.0,8.7768,8.7768,8.753,8.753,57600.0
2009-01-07 12:55:00,11.03,11.04,11.02,11.02,43200.0,8.753,8.761,8.7451,8.7451,43200.0
2009-01-07 13:00:00,11.02,11.03,11.01,11.03,24400.0,8.7451,8.753,8.7372,8.753,24400.0
2009-01-07 13:05:00,11.03,11.04,11.03,11.04,23600.0,8.753,8.761,8.753,8.761,23600.0
2009-01-07 13:10:00,11.04,11.04,11.02,11.03,32400.0,8.761,8.761,8.7451,8.753,32400.0
2009-01-07 13:15:00,11.03,11.08,11.03,11.08,52000.0,8.753,8.7927,8.753,8.7927,52000.0
2009-01-07 13:20:00,11.07,11.08,11.05,11.05,27600.0,8.7848,8.7927,8.7689,8.7689,27600.0
2009-01-07 13:25:00,11.06,11.07,11.05,11.06,58800.0,8.7768,8.7848,8.7689,8.7768,58800.0
2009-01-07 13:30:00,11.07,11.08,11.06,11.08,32800.0,8.7848,8.7927,8.7768,8.7927,32800.0
2009-01-07 13:35:00,11.06,11.07,11.05,11.05,192800.0,8.7768,8.7848,8.7689,8.7689,192800.0
2009-01-07 13:40:00,11.05,11.06,11.01,11.01,173200.0,8.7689,8.7768,8.7372,8.7372,173200.0
2009-01-07 13:45:00,11.01,11.01,10.99,11.01,45200.0,8.7372,8.7372,8.7213,8.7372,45200.0
2009-01-07 13:50:00,11.01,11.01,10.99,10.99,15200.0,8.7372,8.7372,8.7213,8.7213,15200.0
2009-01-07 13:55:00,10.99,10.99,10.96,10.97,101200.0,8.7213,8.7213,8.6975,8.7054,101200.0
2009-01-07 14:00:00,10.96,10.98,10.94,10.95,43200.0,8.6975,8.7133,8.6816,8.6895,43200.0
2009-01-07 14:05:00,10.96,10.96,10.96,10.96,84400.0,8.6975,8.6975,8.6975,8.6975,84400.0
2009-01-07 14:10:00,10.96,10.96,10.94,10.96,264000.0,8.6975,8.6975,8.6816,8.6975,264000.0
2009-01-07 14:15:00,10.96,10.97,10.92,10.92,172800.0,8.6975,8.7054,8.6657,8.6657,172800.0
2009-01-07 14:20:00,10.92,10.92,10.88,10.89,50000.0,8.6657,8.6657,8.634,8.6419,50000.0
2009-01-07 14:25:00,10.89,10.91,10.88,10.9,37600.0,8.6419,8.6578,8.634,8.6499,37600.0
2009-01-07 14:30:00,10.9,10.9,10.88,10.89,70000.0,8.6499,8.6499,8.634,8.6419,70000.0
2009-01-07 14:35:00,10.89,10.9,10.88,10.88,32400.0,8.6419,8.6499,8.634,8.634,32400.0
2009-01-07 14:40:00,10.88,10.91,10.87,10.91,56800.0,8.634,8.6578,8.6261,8.6578,56800.0
2009-01-07 14:45:00,10.89,10.9,10.84,10.85,139600.0,8.6419,8.6499,8.6022,8.6102,139600.0
2009-01-07 14:50:00,10.85,10.88,10.83,10.88,57600.0,8.6102,8.634,8.5943,8.634,57600.0
2009-01-07 14:55:00,10.87,10.88,10.86,10.86,96800.0,8.6261,8.634,8.6181,8.6181,96800.0
2009-01-07 15:00:00,10.86,10.88,10.85,10.85,36400.0,8.6181,8.634,8.6102,8.6102,36400.0
2009-01-07 15:05:00,10.85,10.85,10.81,10.82,124800.0,8.6102,8.6102,8.5784,8.5864,124800.0
2009-01-07 15:10:00,10.83,10.84,10.82,10.83,52400.0,8.5943,8.6022,8.5864,8.5943,52400.0
2009-01-07 15:15:00,10.83,10.87,10.83,10.87,73200.0,8.5943,8.6261,8.5943,8.6261,73200.0
2009-01-07 15:20:00,10.87,10.9,10.87,10.89,66400.0,8.6261,8.6499,8.6261,8.6419,66400.0
2009-01-07 15:25:00,10.9,10.9,10.87,10.9,90400.0,8.6499,8.6499,8.6261,8.6499,90400.0
2009-01-07 15:30:00,10.9,10.95,10.9,10.92,163200.0,8.6499,8.6895,8.6499,8.6657,163200.0
2009-01-07 15:35:00,10.92,10.94,10.88,10.89,98800.0,8.6657,8.6816,8.634,8.6419,98800.0
2009-01-07 15:40:00,10.89,10.9,10.88,10.89,97200.0,8.6419,8.6499,8.634,8.6419,97200.0
2009-01-07 15:45:00,10.89,10.91,10.88,10.89,83200.0,8.6419,8.6578,8.634,8.6419,83200.0
2009-01-07 15:50:00,10.88,10.9,10.88,10.9,84800.0,8.634,8.6499,8.634,8.6499,84800.0
2009-01-07 15:55:00,10.89,10.93,10.89,10.93,184000.0,8.6419,8.6737,8.6419,8.6737,184000.0
2009-01-08 09:30:00,10.89,10.95,10.86,10.87,132400.0,8.6419,8.6895,8.6181,8.6261,132400.0
2009-01-08 09:35:00,10.87,10.87,10.84,10.85,51600.0,8.6261,8.6261,8.6022,8.6102,51600.0
2009-01-08 09:40:00,10.84,10.89,10.83,10.88,134000.0,8.6022,8.6419,8.5943,8.634,134000.0
2009-01-08 09:45:00,10.88,10.91,10.87,10.87,184400.0,8.634,8.6578,8.6261,8.6261,184400.0
2009-01-08 09:50:00,10.87,10.87,10.81,10.83,90400.0,8.6261,8.6261,8.5784,8.5943,90400.0
2009-01-08 09:55:00,10.83,10.86,10.81,10.85,128000.0,8.5943,8.6181,8.5784,8.6102,128000.0
2009-01-08 10:00:00,10.85,10.85,10.83,10.84,39200.0,8.6102,8.6102,8.5943,8.6022,39200.0
2009-01-08 10:05:00,10.84,10.88,10.83,10.88,44400.0,8.6022,8.634,8.5943,8.634,44400.0
2009-01-08 10:10:00,10.88,10.88,10.85,10.86,30400.0,8.634,8.634,8.6102,8.6181,30400.0
2009-01-08 10:15:00,10.86,10.87,10.81,10.81,54000.0,8.6181,8.6261,8.5784,8.5784,54000.0
2009-01-08 10:20:00,10.83,10.84,10.81,10.83,22000.0,8.5943,8.6022,8.5784,8.5943,22000.0
2009-01-08 10:25:00,10.83,10.88,10.83,10.87,28800.0,8.5943,8.634,8.5943,8.6261,28800.0
2009-01-08 10:30:00,10.87,10.88,10.86,10.87,64800.0,8.6261,8.634,8.6181,8.6261,64800.0
2009-01-08 10:35:00,10.87,10.9,10.87,10.9,55600.0,8.6261,8.6499,8.6261,8.6499,55600.0
2009-01-08 10:40:00,10.9,10.95,10.9,10.94,120000.0,8.6499,8.6895,8.6499,8.6816,120000.0
2009-01-08 10:45:00,10.94,10.95,10.93,10.95,50800.0,8.6816,8.6895,8.6737,8.6895,50800.0
2009-01-08 10:50:00,10.94,10.97,10.94,10.97,25200.0,8.6816,8.7054,8.6816,8.7054,25200.0
2009-01-08 10:55:00,10.97,10.97,10.94,10.95,71600.0,8.7054,8.7054,8.6816,8.6895,71600.0
2009-01-08 11:00:00,10.96,11.01,10.96,11.01,106400.0,8.6975,8.7372,8.6975,8.7372,106400.0
2009-01-08 11:05:00,11.01,11.02,10.97,10.98,72400.0,8.7372,8.7451,8.7054,8.7133,72400.0
2009-01-08 11:10:00,10.98,10.98,10.96,10.97,63200.0,8.7133,8.7133,8.6975,8.7054,63200.0
2009-01-08 11:15:00,10.97,10.99,10.97,10.98,122400.0,8.7054,8.7213,8.7054,8.7133,122400.0
2009-01-08 11:20:00,10.98,10.99,10.95,10.95,40000.0,8.7133,8.7213,8.6895,8.6895,40000.0
2009-01-08 11:25:00,10.95,10.95,10.9,10.91,76800.0,8.6895,8.6895,8.6499,8.6578,76800.0
2009-01-08 11:30:00,10.9,10.91,10.9,10.9,26400.0,8.6499,8.6578,8.6499,8.6499,26400.0
2009-01-08 11:35:00,10.9,10.92,10.9,10.92,24800.0,8.6499,8.6657,8.6499,8.6657,24800.0
2009-01-08 11:40:00,10.92,10.93,10.92,10.93,7600.0,8.6657,8.6737,8.6657,8.6737,7600.0
2009-01-08 11:45:00,10.94,10.94,10.91,10.92,50400.0,8.6816,8.6816,8.6578,8.6657,50400.0
2009-01-08 11:50:00,10.93,10.93,10.88,10.88,45600.0,8.6737,8.6737,8.634,8.634,45600.0
2009-01-08 11:55:00,10.89,10.89,10.86,10.87,125600.0,8.6419,8.6419,8.6181,8.6261,125600.0
2009-01-08 12:00:00,10.88,10.89,10.87,10.88,104800.0,8.634,8.6419,8.6261,8.634,104800.0
2009-01-08 12:05:00,10.88,10.88,10.87,10.88,111600.0,8.634,8.634,8.6261,8.634,111600.0
2009-01-08 12:10:00,10.89,10.92,10.89,10.91,70800.0,8.6419,8.6657,8.6419,8.6578,70800.0
2009-01-08 12:15:00,10.91,10.92,10.9,10.9,46400.0,8.6578,8.6657,8.6499,8.6499,46400.0
2009-01-08 12:20:00,10.89,10.9,10.88,10.88,18400.0,8.6419,8.6499,8.634,8.634,18400.0
2009-01-08 12:25:00,10.88,10.9,10.88,10.89,44400.0,8.634,8.6499,8.634,8.6419,44400.0
2009-01-08 12:30:00,10.89,10.9,10.86,10.86,48400.0,8.6419,8.6499,8.6181,8.6181,48400.0
2009-01-08 12:35:00,10.86,10.87,10.86,10.86,12800.0,8.6181,8.6261,8.6181,8.6181,12800.0
2009-01-08 12:40:00,10.86,10.88,10.85,10.88,25200.0,8.6181,8.634,8.6102,8.634,25200.0
2009-01-08 12:45:00,10.88,10.9,10.88,10.9,33600.0,8.634,8.6499,8.634,8.6499,33600.0
2009-01-08 12:50:00,10.9,10.92,10.89,10.91,27600.0,8.6499,8.6657,8.6419,8.6578,27600.0
2009-01-08 12:55:00,10.91,10.92,10.87,10.87,33600.0,8.6578,8.6657,8.6261,8.6261,33600.0
2009-01-08 13:00:00,10.87,10.88,10.86,10.86,19600.0,8.6261,8.634,8.6181,8.6181,19600.0
2009-01-08 13:05:00,10.86,10.87,10.85,10.85,124800.0,8.6181,8.6261,8.6102,8.6102,124800.0
2009-01-08 13:10:00,10.85,10.85,10.83,10.83,27200.0,8.6102,8.6102,8.5943,8.5943,27200.0
2009-01-08 13:15:00,10.83,10.84,10.82,10.82,23200.0,8.5943,8.6022,8.5864,8.5864,23200.0
2009-01-08 13:20:00,10.82,10.85,10.82,10.85,99600.0,8.5864,8.6102,8.5864,8.6102,99600.0
2009-01-08 13:25:00,10.84,10.85,10.83,10.83,54000.0,8.6022,8.6102,8.5943,8.5943,54000.0
2009-01-08 13:30:00,10.83,10.84,10.82,10.84,51200.0,8.5943,8.6022,8.5864,8.6022,51200.0
2009-01-08 13:35:00,10.84,10.85,10.83,10.84,74800.0,8.6022,8.6102,8.5943,8.6022,74800.0
2009-01-08 13:40:00,10.84,10.85,10.84,10.84,36800.0,8.6022,8.6102,8.6022,8.6022,36800.0
2009-01-08 13:45:00,10.85,10.88,10.85,10.87,180800.0,8.6102,8.634,8.6102,8.6261,180800.0
2009-01-08 13:50:00,10.87,10.87,10.85,10.86,26800.0,8.6261,8.6261,8.6102,8.6181,26800.0
2009-01-08 13:55:00,10.86,10.87,10.85,10.87,32400.0,8.6181,8.6261,8.6102,8.6261,32400.0
2009-01-08 14:00:00,10.88,10.88,10.85,10.85,111200.0,8.634,8.634,8.6102,8.6102,111200.0
2009-01-08 14:05:00,10.85,10.89,10.85,10.88,32000.0,8.6102,8.6419,8.6102,8.634,32000.0
2009-01-08 14:10:00,10.88,10.89,10.88,10.88,28800.0,8.634,8.6419,8.634,8.634,28800.0
2009-01-08 14:15:00,10.88,10.91,10.88,10.89,31200.0,8.634,8.6578,8.634,8.6419,31200.0
2009-01-08 14:20:00,10.89,10.9,10.87,10.87,37600.0,8.6419,8.6499,8.6261,8.6261,37600.0
2009-01-08 14:25:00,10.87,10.88,10.86,10.86,59200.0,8.6261,8.634,8.6181,8.6181,59200.0
2009-01-08 14:30:00,10.86,10.86,10.84,10.85,61600.0,8.6181,8.6181,8.6022,8.6102,61600.0
2009-01-08 14:35:00,10.85,10.88,10.85,10.88,21600.0,8.6102,8.634,8.6102,8.634,21600.0
2009-01-08 14:40:00,10.88,10.94,10.87,10.94,56400.0,8.634,8.6816,8.6261,8.6816,56400.0
2009-01-08 14:45:00,10.94,10.96,10.93,10.93,48800.0,8.6816,8.6975,8.6737,8.6737,48800.0
2009-01-08 14:50:00,10.93,10.97,10.93,10.97,68400.0,8.6737,8.7054,8.6737,8.7054,68400.0
2009-01-08 14:55:00,10.96,10.97,10.93,10.95,166000.0,8.6975,8.7054,8.6737,8.6895,166000.0
2009-01-08 15:00:00,10.94,10.98,10.94,10.95,62400.0,8.6816,8.7133,8.6816,8.6895,62400.0
2009-01-08 15:05:00,10.95,10.96,10.93,10.93,54000.0,8.6895,8.6975,8.6737,8.6737,54000.0
2009-01-08 15:10:00,10.93,10.94,10.92,10.93,61600.0,8.6737,8.6816,8.6657,8.6737,61600.0
2009-01-08 15:15:00,10.93,10.95,10.91,10.92,168800.0,8.6737,8.6895,8.6578,8.6657,168800.0
2009-01-08 15:20:00,10.92,10.93,10.9,10.93,103600.0,8.6657,8.6737,8.6499,8.6737,103600.0
2009-01-08 15:25:00,10.92,10.93,10.9,10.93,64800.0,8.6657,8.6737,8.6499,8.6737,64800.0
2009-01-08 15:30:00,10.93,10.93,10.91,10.92,154000.0,8.6737,8.6737,8.6578,8.6657,154000.0
2009-01-08 15:35:00,10.92,10.92,10.89,10.9,150400.0,8.6657,8.6657,8.6419,8.6499,150400.0
2009-01-08 15:40:00,10.92,10.95,10.92,10.94,157200.0,8.6657,8.6895,8.6657,8.6816,157200.0
2009-01-08 15:45:00,10.94,10.96,10.93,10.96,45200.0,8.6816,8.6975,8.6737,8.6975,45200.0
2009-01-08 15:50:00,10.97,10.97,10.94,10.97,84000.0,8.7054,8.7054,8.6816,8.7054,84000.0
2009-01-08 15:55:00,10.97,10.99,10.97,10.97,162000.0,8.7054,8.7213,8.7054,8.7054,162000.0
2009-01-09 09:30:00,11.0,11.01,10.92,10.95,647600.0,8.7292,8.7372,8.6657,8.6895,647600.0
2009-01-09 09:35:00,10.93,10.93,10.85,10.87,253600.0,8.6737,8.6737,8.6102,8.6261,253600.0
2009-01-09 09:40:00,10.87,10.87,10.81,10.82,99200.0,8.6261,8.6261,8.5784,8.5864,99200.0
2009-01-09 09:45:00,10.81,10.81,10.72,10.72,278400.0,8.5784,8.5784,8.507,8.507,278400.0
2009-01-09 09:50:00,10.72,10.72,10.62,10.64,182400.0,8.507,8.507,8.4277,8.4435,182400.0
2009-01-09 09:55:00,10.63,10.67,10.62,10.66,73600.0,8.4356,8.4673,8.4277,8.4594,73600.0
2009-01-09 10:00:00,10.66,10.71,10.65,10.71,247200.0,8.4594,8.4991,8.4515,8.4991,247200.0
2009-01-09 10:05:00,10.71,10.72,10.7,10.71,69200.0,8.4991,8.507,8.4911,8.4991,69200.0
2009-01-09 10:10:00,10.71,10.72,10.69,10.69,130800.0,8.4991,8.507,8.4832,8.4832,130800.0
2009-01-09 10:15:00,10.69,10.69,10.63,10.65,69200.0,8.4832,8.4832,8.4356,8.4515,69200.0
2009-01-09 10:20:00,10.64,10.68,10.64,10.67,37600.0,8.4435,8.4753,8.4435,8.4673,37600.0
2009-01-09 10:25:00,10.67,10.67,10.65,10.65,76800.0,8.4673,8.4673,8.4515,8.4515,76800.0
2009-01-09 10:30:00,10.65,10.65,10.6,10.62,88800.0,8.4515,8.4515,8.4118,8.4277,88800.0
2009-01-09 10:35:00,10.62,10.64,10.6,10.63,118800.0,8.4277,8.4435,8.4118,8.4356,118800.0
2009-01-09 10:40:00,10.63,10.63,10.6,10.62,60000.0,8.4356,8.4356,8.4118,8.4277,60000.0
2009-01-09 10:45:00,10.63,10.64,10.63,10.64,80000.0,8.4356,8.4435,8.4356,8.4435,80000.0
2009-01-09 10:50:00,10.64,10.66,10.63,10.65,86400.0,8.4435,8.4594,8.4356,8.4515,86400.0
2009-01-09 10:55:00,10.65,10.66,10.64,10.65,43200.0,8.4515,8.4594,8.4435,8.4515,43200.0
2009-01-09 11:00:00,10.64,10.65,10.63,10.64,60000.0,8.4435,8.4515,8.4356,8.4435,60000.0
2009-01-09 11:05:00,10.65,10.67,10.65,10.66,52000.0,8.4515,8.4673,8.4515,8.4594,52000.0
2009-01-09 11:10:00,10.66,10.66,10.64,10.65,20000.0,8.4594,8.4594,8.4435,8.4515,20000.0
2009-01-09 11:15:00,10.66,10.66,10.63,10.65,31200.0,8.4594,8.4594,8.4356,8.4515,31200.0
2009-01-09 11:20:00,10.65,10.71,10.65,10.71,100800.0,8.4515,8.4991,8.4515,8.4991,100800.0
2009-01-09 11:25:00,10.72,10.72,10.69,10.69,74800.0,8.507,8.507,8.4832,8.4832,74800.0
2009-01-09 11:30:00,10.69,10.69,10.68,10.68,31200.0,8.4832,8.4832,8.4753,8.4753,31200.0
2009-01-09 11:35:00,10.68,10.69,10.67,10.68,63200.0,8.4753,8.4832,8.4673,8.4753,63200.0
2009-01-09 11:40:00,10.68,10.68,10.65,10.65,40400.0,8.4753,8.4753,8.4515,8.4515,40400.0
2009-01-09 11:45:00,10.65,10.67,10.65,10.66,36800.0,8.4515,8.4673,8.4515,8.4594,36800.0
2009-01-09 11:50:00,10.67,10.69,10.66,10.68,51200.0,8.4673,8.4832,8.4594,8.4753,51200.0
2009-01-09 11:55:00,10.68,10.69,10.68,10.69,11200.0,8.4753,8.4832,8.4753,8.4832,11200.0
2009-01-09 12:00:00,10.69,10.7,10.68,10.7,9600.0,8.4832,8.4911,8.4753,8.4911,9600.0
2009-01-09 12:05:00,10.7,10.76,10.7,10.76,153200.0,8.4911,8.5388,8.4911,8.5388,153200.0
2009-01-09 12:10:00,10.76,10.76,10.74,10.74,19600.0,8.5388,8.5388,8.5229,8.5229,19600.0
2009-01-09 12:15:00,10.73,10.73,10.72,10.72,25600.0,8.515,8.515,8.507,8.507,25600.0
2009-01-09 12:20:00,10.72,10.72,10.71,10.72,19600.0,8.507,8.507,8.4991,8.507,19600.0
2009-01-09 12:25:00,10.72,10.73,10.71,10.71,79200.0,8.507,8.515,8.4991,8.4991,79200.0
2009-01-09 12:30:00,10.71,10.72,10.7,10.72,20800.0,8.4991,8.507,8.4911,8.507,20800.0
2009-01-09 12:35:00,10.72,10.73,10.71,10.71,42400.0,8.507,8.515,8.4991,8.4991,42400.0
2009-01-09 12:40:00,10.71,10.71,10.69,10.69,25200.0,8.4991,8.4991,8.4832,8.4832,25200.0
2009-01-09 12:45:00,10.69,10.7,10.68,10.69,24400.0,8.4832,8.4911,8.4753,8.4832,24400.0
2009-01-09 12:50:00,10.69,10.7,10.69,10.7,8800.0,8.4832,8.4911,8.4832,8.4911,8800.0
2009-01-09 12:55:00,10.69,10.69,10.68,10.69,15600.0,8.4832,8.4832,8.4753,8.4832,15600.0
2009-01-09 13:00:00,10.68,10.72,10.68,10.7,34400.0,8.4753,8.507,8.4753,8.4911,34400.0
2009-01-09 13:05:00,10.71,10.71,10.65,10.65,92400.0,8.4991,8.4991,8.4515,8.4515,92400.0
2009-01-09 13:10:00,10.65,10.67,10.64,10.66,146000.0,8.4515,8.4673,8.4435,8.4594,146000.0
2009-01-09 13:15:00,10.66,10.66,10.63,10.65,73200.0,8.4594,8.4594,8.4356,8.4515,73200.0
2009-01-09 13:20:00,10.65,10.65,10.64,10.65,52000.0,8.4515,8.4515,8.4435,8.4515,52000.0
2009-01-09 13:25:00,10.64,10.65,10.64,10.65,27200.0,8.4435,8.4515,8.4435,8.4515,27200.0
2009-01-09 13:30:00,10.65,10.65,10.62,10.63,82400.0,8.4515,8.4515,8.4277,8.4356,82400.0
2009-01-09 13:35:00,10.63,10.67,10.63,10.65,70400.0,8.4356,8.4673,8.4356,8.4515,70400.0
2009-01-09 13:40:00,10.65,10.67,10.65,10.66,32800.0,8.4515,8.4673,8.4515,8.4594,32800.0
2009-01-09 13:45:00,10.66,10.67,10.66,10.67,19600.0,8.4594,8.4673,8.4594,8.4673,19600.0
2009-01-09 13:50:00,10.66,10.66,10.65,10.65,99600.0,8.4594,8.4594,8.4515,8.4515,99600.0
2009-01-09 13:55:00,10.65,10.65,10.64,10.64,19200.0,8.4515,8.4515,8.4435,8.4435,19200.0
2009-01-09 14:00:00,10.64,10.68,10.64,10.67,30800.0,8.4435,8.4753,8.4435,8.4673,30800.0
2009-01-09 14:05:00,10.67,10.69,10.67,10.68,26400.0,8.4673,8.4832,8.4673,8.4753,26400.0
2009-01-09 14:10:00,10.67,10.67,10.65,10.66,17600.0,8.4673,8.4673,8.4515,8.4594,17600.0
2009-01-09 14:15:00,10.66,10.7,10.65,10.69,79600.0,8.4594,8.4911,8.4515,8.4832,79600.0
2009-01-09 14:20:00,10.69,10.7,10.67,10.68,20400.0,8.4832,8.4911,8.4673,8.4753,20400.0
2009-01-09 14:25:00,10.67,10.68,10.66,10.67,98400.0,8.4673,8.4753,8.4594,8.4673,98400.0
2009-01-09 14:30:00,10.67,10.71,10.67,10.7,86800.0,8.4673,8.4991,8.4673,8.4911,86800.0
2009-01-09 14:35:00,10.69,10.7,10.68,10.69,28400.0,8.4832,8.4911,8.4753,8.4832,28400.0
2009-01-09 14:40:00,10.68,10.69,10.65,10.69,90400.0,8.4753,8.4832,8.4515,8.4832,90400.0
2009-01-09 14:45:00,10.69,10.71,10.68,10.68,36400.0,8.4832,8.4991,8.4753,8.4753,36400.0
2009-01-09 14:50:00,10.68,10.68,10.67,10.68,72000.0,8.4753,8.4753,8.4673,8.4753,72000.0
2009-01-09 14:55:00,10.68,10.69,10.68,10.68,161200.0,8.4753,8.4832,8.4753,8.4753,161200.0
2009-01-09 15:00:00,10.68,10.7,10.67,10.69,38800.0,8.4753,8.4911,8.4673,8.4832,38800.0
2009-01-09 15:05:00,10.69,10.7,10.63,10.63,66800.0,8.4832,8.4911,8.4356,8.4356,66800.0
2009-01-09 15:10:00,10.63,10.64,10.62,10.64,137600.0,8.4356,8.4435,8.4277,8.4435,137600.0
2009-01-09 15:15:00,10.64,10.64,10.61,10.63,50000.0,8.4435,8.4435,8.4197,8.4356,50000.0
2009-01-09 15:20:00,10.63,10.63,10.61,10.61,29600.0,8.4356,8.4356,8.4197,8.4197,29600.0
2009-01-09 15:25:00,10.6,10.62,10.56,10.61,146000.0,8.4118,8.4277,8.38,8.4197,146000.0
2009-01-09 15:30:00,10.62,10.65,10.61,10.62,80800.0,8.4277,8.4515,8.4197,8.4277,80800.0
2009-01-09 15:35:00,10.62,10.65,10.61,10.63,102800.0,8.4277,8.4515,8.4197,8.4356,102800.0
2009-01-09 15:40:00,10.62,10.63,10.6,10.6,80400.0,8.4277,8.4356,8.4118,8.4118,80400.0
2009-01-09 15:45:00,10.6,10.6,10.57,10.57,202800.0,8.4118,8.4118,8.388,8.388,202800.0
2009-01-09 15:50:00,10.57,10.6,10.54,10.55,247600.0,8.388,8.4118,8.3642,8.3721,247600.0
2009-01-09 15:55:00,10.55,10.58,10.54,10.56,171600.0,8.3721,8.3959,8.3642,8.38,171600.0
2009-01-12 09:30:00,10.54,10.57,10.51,10.51,122000.0,8.3642,8.388,8.3404,8.3404,122000.0
2009-01-12 09:35:00,10.51,10.51,10.48,10.48,77200.0,8.3404,8.3404,8.3166,8.3166,77200.0
2009-01-12 09:40:00,10.48,10.49,10.42,10.43,89200.0,8.3166,8.3245,8.2689,8.2769,89200.0
2009-01-12 09:45:00,10.42,10.43,10.38,10.43,80400.0,8.2689,8.2769,8.2372,8.2769,80400.0
2009-01-12 09:50:00,10.44,10.44,10.4,10.43,64800.0,8.2848,8.2848,8.2531,8.2769,64800.0
2009-01-12 09:55:00,10.42,10.46,10.42,10.46,43600.0,8.2689,8.3007,8.2689,8.3007,43600.0
2009-01-12 10:00:00,10.46,10.47,10.44,10.44,50000.0,8.3007,8.3086,8.2848,8.2848,50000.0
2009-01-12 10:05:00,10.46,10.46,10.43,10.44,83600.0,8.3007,8.3007,8.2769,8.2848,83600.0
2009-01-12 10:10:00,10.44,10.45,10.43,10.44,68400.0,8.2848,8.2928,8.2769,8.2848,68400.0
2009-01-12 10:15:00,10.44,10.45,10.42,10.42,40400.0,8.2848,8.2928,8.2689,8.2689,40400.0
2009-01-12 10:20:00,10.42,10.44,10.4,10.41,39600.0,8.2689,8.2848,8.2531,8.261,39600.0
2009-01-12 10:25:00,10.42,10.45,10.42,10.45,36400.0,8.2689,8.2928,8.2689,8.2928,36400.0
2009-01-12 10:30:00,10.45,10.46,10.44,10.45,27600.0,8.2928,8.3007,8.2848,8.2928,27600.0
2009-01-12 10:35:00,10.45,10.47,10.45,10.46,73200.0,8.2928,8.3086,8.2928,8.3007,73200.0
2009-01-12 10:40:00,10.46,10.48,10.46,10.47,126800.0,8.3007,8.3166,8.3007,8.3086,126800.0
2009-01-12 10:45:00,10.48,10.48,10.47,10.47,57600.0,8.3166,8.3166,8.3086,8.3086,57600.0
2009-01-12 10:50:00,10.47,10.48,10.47,10.47,67200.0,8.3086,8.3166,8.3086,8.3086,67200.0
2009-01-12 10:55:00,10.47,10.48,10.46,10.46,46000.0,8.3086,8.3166,8.3007,8.3007,46000.0
2009-01-12 11:00:00,10.46,10.46,10.45,10.46,20400.0,8.3007,8.3007,8.2928,8.3007,20400.0
2009-01-12 11:05:00,10.46,10.47,10.44,10.44,52000.0,8.3007,8.3086,8.2848,8.2848,52000.0
2009-01-12 11:10:00,10.44,10.45,10.43,10.43,23600.0,8.2848,8.2928,8.2769,8.2769,23600.0
2009-01-12 11:15:00,10.44,10.44,10.43,10.43,32000.0,8.2848,8.2848,8.2769,8.2769,32000.0
2009-01-12 11:20:00,10.43,10.45,10.43,10.45,32800.0,8.2769,8.2928,8.2769,8.2928,32800.0
2009-01-12 11:25:00,10.45,10.45,10.43,10.43,24400.0,8.2928,8.2928,8.2769,8.2769,24400.0
2009-01-12 11:30:00,10.44,10.44,10.43,10.43,17600.0,8.2848,8.2848,8.2769,8.2769,17600.0
2009-01-12 11:35:00,10.42,10.42,10.39,10.4,70800.0,8.2689,8.2689,8.2451,8.2531,70800.0
2009-01-12 11:40:00,10.4,10.41,10.4,10.4,37600.0,8.2531,8.261,8.2531,8.2531,37600.0
2009-01-12 11:45:00,10.4,10.42,10.4,10.4,26800.0,8.2531,8.2689,8.2531,8.2531,26800.0
2009-01-12 11:50:00,10.4,10.42,10.39,10.41,17600.0,8.2531,8.2689,8.2451,8.261,17600.0
2009-01-12 11:55:00,10.41,10.42,10.39,10.39,62000.0,8.261,8.2689,8.2451,8.2451,62000.0
2009-01-12 12:00:00,10.39,10.39,10.37,10.38,128800.0,8.2451,8.2451,8.2293,8.2372,128800.0
2009-01-12 12:05:00,10.37,10.4,10.37,10.39,23600.0,8.2293,8.2531,8.2293,8.2451,23600.0
2009-01-12 12:10:00,10.39,10.43,10.38,10.42,75600.0,8.2451,8.2769,8.2372,8.2689,75600.0
2009-01-12 12:15:00,10.42,10.42,10.41,10.42,28400.0,8.2689,8.2689,8.261,8.2689,28400.0
2009-01-12 12:20:00,10.42,10.42,10.4,10.4,130000.0,8.2689,8.2689,8.2531,8.2531,130000.0
2009-01-12 12:25:00,10.4,10.42,10.4,10.41,36400.0,8.2531,8.2689,8.2531,8.261,36400.0
2009-01-12 12:30:00,10.41,10.44,10.4,10.43,47600.0,8.261,8.2848,8.2531,8.2769,47600.0
2009-01-12 12:35:00,10.43,10.44,10.43,10.43,22000.0,8.2769,8.2848,8.2769,8.2769,22000.0
2009-01-12 12:40:00,10.43,10.44,10.43,10.43,16800.0,8.2769,8.2848,8.2769,8.2769,16800.0
2009-01-12 12:45:00,10.42,10.43,10.42,10.42,402400.0,8.2689,8.2769,8.2689,8.2689,402400.0
2009-01-12 12:50:00,10.42,10.42,10.4,10.4,37600.0,8.2689,8.2689,8.2531,8.2531,37600.0
2009-01-12 12:55:00,10.41,10.41,10.4,10.4,27200.0,8.261,8.261,8.2531,8.2531,27200.0
2009-01-12 13:00:00,10.4,10.4,10.39,10.39,32400.0,8.2531,8.2531,8.2451,8.2451,32400.0
2009-01-12 13:05:00,10.39,10.42,10.39,10.42,22800.0,8.2451,8.2689,8.2451,8.2689,22800.0
2009-01-12 13:10:00,10.42,10.43,10.42,10.43,19600.0,8.2689,8.2769,8.2689,8.2769,19600.0
2009-01-12 13:15:00,10.43,10.43,10.41,10.42,63600.0,8.2769,8.2769,8.261,8.2689,63600.0
2009-01-12 13:20:00,10.42,10.42,10.4,10.41,20000.0,8.2689,8.2689,8.2531,8.261,20000.0
2009-01-12 13:25:00,10.41,10.42,10.4,10.4,5200.0,8.261,8.2689,8.2531,8.2531,5200.0
2009-01-12 13:30:00,10.4,10.41,10.4,10.4,131600.0,8.2531,8.261,8.2531,8.2531,131600.0
2009-01-12 13:35:00,10.4,10.4,10.39,10.4,25200.0,8.2531,8.2531,8.2451,8.2531,25200.0
2009-01-12 13:40:00,10.4,10.4,10.4,10.4,40400.0,8.2531,8.2531,8.2531,8.2531,40400.0
2009-01-12 13:45:00,10.4,10.43,10.4,10.43,133600.0,8.2531,8.2769,8.2531,8.2769,133600.0
2009-01-12 13:50:00,10.42,10.43,10.42,10.43,16400.0,8.2689,8.2769,8.2689,8.2769,16400.0
2009-01-12 13:55:00,10.43,10.44,10.4,10.4,61200.0,8.2769,8.2848,8.2531,8.2531,61200.0
2009-01-12 14:00:00,10.4,10.4,10.37,10.37,47200.0,8.2531,8.2531,8.2293,8.2293,47200.0
2009-01-12 14:05:00,10.36,10.37,10.35,10.35,40800.0,8.2213,8.2293,8.2134,8.2134,40800.0
2009-01-12 14:10:00,10.37,10.37,10.36,10.36,38000.0,8.2293,8.2293,8.2213,8.2213,38000.0
2009-01-12 14:15:00,10.37,10.38,10.36,10.37,43200.0,8.2293,8.2372,8.2213,8.2293,43200.0
2009-01-12 14:20:00,10.37,10.37,10.34,10.36,62800.0,8.2293,8.2293,8.2055,8.2213,62800.0
2009-01-12 14:25:00,10.36,10.36,10.35,10.36,41200.0,8.2213,8.2213,8.2134,8.2213,41200.0
2009-01-12 14:30:00,10.35,10.35,10.31,10.31,80400.0,8.2134,8.2134,8.1817,8.1817,80400.0
2009-01-12 14:35:00,10.3,10.31,10.3,10.3,40000.0,8.1737,8.1817,8.1737,8.1737,40000.0
2009-01-12 14:40:00,10.3,10.3,10.26,10.27,69200.0,8.1737,8.1737,8.142,8.1499,69200.0
2009-01-12 14:45:00,10.26,10.26,10.24,10.26,66800.0,8.142,8.142,8.1261,8.142,66800.0
2009-01-12 14:50:00,10.26,10.28,10.26,10.27,25200.0,8.142,8.1578,8.142,8.1499,25200.0
2009-01-12 14:55:00,10.27,10.29,10.27,10.27,18800.0,8.1499,8.1658,8.1499,8.1499,18800.0
2009-01-12 15:00:00,10.27,10.3,10.26,10.29,35200.0,8.1499,8.1737,8.142,8.1658,35200.0
2009-01-12 15:05:00,10.29,10.29,10.25,10.26,43200.0,8.1658,8.1658,8.134,8.142,43200.0
2009-01-12 15:10:00,10.26,10.26,10.22,10.23,43200.0,8.142,8.142,8.1102,8.1182,43200.0
2009-01-12 15:15:00,10.23,10.26,10.22,10.24,35200.0,8.1182,8.142,8.1102,8.1261,35200.0
2009-01-12 15:20:00,10.24,10.32,10.23,10.31,122800.0,8.1261,8.1896,8.1182,8.1817,122800.0
2009-01-12 15:25:00,10.31,10.31,10.28,10.28,147600.0,8.1817,8.1817,8.1578,8.1578,147600.0
2009-01-12 15:30:00,10.28,10.3,10.25,10.26,95600.0,8.1578,8.1737,8.134,8.142,95600.0
2009-01-12 15:35:00,10.24,10.28,10.24,10.26,110800.0,8.1261,8.1578,8.1261,8.142,110800.0
2009-01-12 15:40:00,10.26,10.29,10.24,10.29,66000.0,8.142,8.1658,8.1261,8.1658,66000.0
2009-01-12 15:45:00,10.28,10.32,10.28,10.31,110400.0,8.1578,8.1896,8.1578,8.1817,110400.0
2009-01-12 15:50:00,10.31,10.33,10.31,10.32,413200.0,8.1817,8.1975,8.1817,8.1896,413200.0
2009-01-12 15:55:00,10.32,10.32,10.27,10.27,426000.0,8.1896,8.1896,8.1499,8.1499,426000.0
2009-01-13 09:30:00,10.27,10.29,10.2,10.2,222800.0,8.1499,8.1658,8.0944,8.0944,222800.0
2009-01-13 09:35:00,10.2,10.29,10.2,10.26,140400.0,8.0944,8.1658,8.0944,8.142,140400.0
2009-01-13 09:40:00,10.26,10.35,10.25,10.35,204000.0,8.142,8.2134,8.134,8.2134,204000.0
2009-01-13 09:45:00,10.37,10.41,10.36,10.39,91200.0,8.2293,8.261,8.2213,8.2451,91200.0
2009-01-13 09:50:00,10.39,10.41,10.36,10.38,48400.0,8.2451,8.261,8.2213,8.2372,48400.0
2009-01-13 09:55:00,10.38,10.4,10.36,10.37,68000.0,8.2372,8.2531,8.2213,8.2293,68000.0
2009-01-13 10:00:00,10.37,10.39,10.34,10.35,40800.0,8.2293,8.2451,8.2055,8.2134,40800.0
2009-01-13 10:05:00,10.36,10.4,10.36,10.38,61600.0,8.2213,8.2531,8.2213,8.2372,61600.0
2009-01-13 10:10:00,10.38,10.4,10.38,10.4,56000.0,8.2372,8.2531,8.2372,8.2531,56000.0
2009-01-13 10:15:00,10.39,10.4,10.37,10.38,37200.0,8.2451,8.2531,8.2293,8.2372,37200.0
2009-01-13 10:20:00,10.38,10.38,10.35,10.35,24800.0,8.2372,8.2372,8.2134,8.2134,24800.0
2009-01-13 10:25:00,10.35,10.35,10.33,10.35,41600.0,8.2134,8.2134,8.1975,8.2134,41600.0
2009-01-13 10:30:00,10.34,10.35,10.3,10.3,99200.0,8.2055,8.2134,8.1737,8.1737,99200.0
2009-01-13 10:35:00,10.3,10.31,10.29,10.31,48000.0,8.1737,8.1817,8.1658,8.1817,48000.0
2009-01-13 10:40:00,10.31,10.34,10.31,10.33,51200.0,8.1817,8.2055,8.1817,8.1975,51200.0
2009-01-13 10:45:00,10.33,10.38,10.33,10.38,56400.0,8.1975,8.2372,8.1975,8.2372,56400.0
2009-01-13 10:50:00,10.38,10.43,10.37,10.42,78400.0,8.2372,8.2769,8.2293,8.2689,78400.0
2009-01-13 10:55:00,10.42,10.43,10.4,10.41,156400.0,8.2689,8.2769,8.2531,8.261,156400.0
2009-01-13 11:00:00,10.4,10.42,10.38,10.38,195600.0,8.2531,8.2689,8.2372,8.2372,195600.0
2009-01-13 11:05:00,10.38,10.44,10.38,10.44,45200.0,8.2372,8.2848,8.2372,8.2848,45200.0
2009-01-13 11:10:00,10.43,10.43,10.38,10.39,68800.0,8.2769,8.2769,8.2372,8.2451,68800.0
2009-01-13 11:15:00,10.39,10.39,10.37,10.38,37600.0,8.2451,8.2451,8.2293,8.2372,37600.0
2009-01-13 11:20:00,10.38,10.38,10.35,10.36,44000.0,8.2372,8.2372,8.2134,8.2213,44000.0
2009-01-13 11:25:00,10.36,10.4,10.35,10.4,39200.0,8.2213,8.2531,8.2134,8.2531,39200.0
2009-01-13 11:30:00,10.4,10.42,10.39,10.41,27600.0,8.2531,8.2689,8.2451,8.261,27600.0
2009-01-13 11:35:00,10.41,10.43,10.4,10.41,86400.0,8.261,8.2769,8.2531,8.261,86400.0
2009-01-13 11:40:00,10.41,10.43,10.4,10.4,103600.0,8.261,8.2769,8.2531,8.2531,103600.0
2009-01-13 11:45:00,10.4,10.4,10.38,10.39,72000.0,8.2531,8.2531,8.2372,8.2451,72000.0
2009-01-13 11:50:00,10.39,10.42,10.39,10.4,94800.0,8.2451,8.2689,8.2451,8.2531,94800.0
2009-01-13 11:55:00,10.4,10.42,10.39,10.42,44800.0,8.2531,8.2689,8.2451,8.2689,44800.0
2009-01-13 12:00:00,10.42,10.43,10.41,10.42,63200.0,8.2689,8.2769,8.261,8.2689,63200.0
2009-01-13 12:05:00,10.43,10.43,10.4,10.41,93600.0,8.2769,8.2769,8.2531,8.261,93600.0
2009-01-13 12:10:00,10.41,10.41,10.4,10.41,83600.0,8.261,8.261,8.2531,8.261,83600.0
2009-01-13 12:15:00,10.4,10.41,10.38,10.39,40800.0,8.2531,8.261,8.2372,8.2451,40800.0
2009-01-13 12:20:00,10.39,10.41,10.39,10.4,54400.0,8.2451,8.261,8.2451,8.2531,54400.0
2009-01-13 12:25:00,10.4,10.4,10.39,10.4,65200.0,8.2531,8.2531,8.2451,8.2531,65200.0
2009-01-13 12:30:00,10.4,10.42,10.39,10.42,55200.0,8.2531,8.2689,8.2451,8.2689,55200.0
2009-01-13 12:35:00,10.42,10.43,10.41,10.43,65200.0,8.2689,8.2769,8.261,8.2769,65200.0
2009-01-13 12:40:00,10.43,10.43,10.39,10.4,24400.0,8.2769,8.2769,8.2451,8.2531,24400.0
2009-01-13 12:45:00,10.4,10.4,10.38,10.39,44800.0,8.2531,8.2531,8.2372,8.2451,44800.0
2009-01-13 12:50:00,10.39,10.41,10.39,10.4,89600.0,8.2451,8.261,8.2451,8.2531,89600.0
2009-01-13 12:55:00,10.41,10.41,10.37,10.37,121600.0,8.261,8.261,8.2293,8.2293,121600.0
2009-01-13 13:00:00,10.36,10.38,10.36,10.36,42400.0,8.2213,8.2372,8.2213,8.2213,42400.0
2009-01-13 13:05:00,10.35,10.37,10.35,10.37,33200.0,8.2134,8.2293,8.2134,8.2293,33200.0
2009-01-13 13:10:00,10.37,10.37,10.36,10.36,13600.0,8.2293,8.2293,8.2213,8.2213,13600.0
2009-01-13 13:15:00,10.37,10.37,10.35,10.35,41200.0,8.2293,8.2293,8.2134,8.2134,41200.0
2009-01-13 13:20:00,10.34,10.34,10.31,10.32,42000.0,8.2055,8.2055,8.1817,8.1896,42000.0
2009-01-13 13:25:00,10.31,10.32,10.31,10.32,20800.0,8.1817,8.1896,8.1817,8.1896,20800.0
2009-01-13 13:30:00,10.32,10.32,10.31,10.32,24000.0,8.1896,8.1896,8.1817,8.1896,24000.0
2009-01-13 13:35:00,10.32,10.33,10.32,10.32,36000.0,8.1896,8.1975,8.1896,8.1896,36000.0
2009-01-13 13:40:00,10.32,10.33,10.27,10.28,61200.0,8.1896,8.1975,8.1499,8.1578,61200.0
2009-01-13 13:45:00,10.28,10.29,10.26,10.26,34400.0,8.1578,8.1658,8.142,8.142,34400.0
2009-01-13 13:50:00,10.26,10.27,10.26,10.26,32400.0,8.142,8.1499,8.142,8.142,32400.0
2009-01-13 13:55:00,10.27,10.27,10.24,10.24,31600.0,8.1499,8.1499,8.1261,8.1261,31600.0
2009-01-13 14:00:00,10.24,10.26,10.24,10.26,44800.0,8.1261,8.142,8.1261,8.142,44800.0
2009-01-13 14:05:00,10.26,10.29,10.26,10.27,43600.0,8.142,8.1658,8.142,8.1499,43600.0
2009-01-13 14:10:00,10.28,10.31,10.28,10.3,37200.0,8.1578,8.1817,8.1578,8.1737,37200.0
2009-01-13 14:15:00,10.3,10.3,10.27,10.28,53200.0,8.1737,8.1737,8.1499,8.1578,53200.0
2009-01-13 14:20:00,10.28,10.28,10.26,10.26,25200.0,8.1578,8.1578,8.142,8.142,25200.0
2009-01-13 14:25:00,10.26,10.26,10.23,10.24,83200.0,8.142,8.142,8.1182,8.1261,83200.0
2009-01-13 14:30:00,10.24,10.31,10.24,10.31,99600.0,8.1261,8.1817,8.1261,8.1817,99600.0
2009-01-13 14:35:00,10.3,10.33,10.3,10.32,98800.0,8.1737,8.1975,8.1737,8.1896,98800.0
2009-01-13 14:40:00,10.32,10.34,10.31,10.31,63600.0,8.1896,8.2055,8.1817,8.1817,63600.0
2009-01-13 14:45:00,10.31,10.37,10.31,10.35,135600.0,8.1817,8.2293,8.1817,8.2134,135600.0
2009-01-13 14:50:00,10.34,10.36,10.33,10.33,87200.0,8.2055,8.2213,8.1975,8.1975,87200.0
2009-01-13 14:55:00,10.33,10.36,10.32,10.34,131200.0,8.1975,8.2213,8.1896,8.2055,131200.0
2009-01-13 15:00:00,10.32,10.32,10.29,10.31,66400.0,8.1896,8.1896,8.1658,8.1817,66400.0
2009-01-13 15:05:00,10.31,10.31,10.25,10.26,179600.0,8.1817,8.1817,8.134,8.142,179600.0
2009-01-13 15:10:00,10.26,10.29,10.26,10.28,103600.0,8.142,8.1658,8.142,8.1578,103600.0
2009-01-13 15:15:00,10.28,10.29,10.25,10.29,195200.0,8.1578,8.1658,8.134,8.1658,195200.0
2009-01-13 15:20:00,10.27,10.33,10.27,10.32,134000.0,8.1499,8.1975,8.1499,8.1896,134000.0
2009-01-13 15:25:00,10.32,10.34,10.31,10.32,137200.0,8.1896,8.2055,8.1817,8.1896,137200.0
2009-01-13 15:30:00,10.33,10.33,10.26,10.32,169200.0,8.1975,8.1975,8.142,8.1896,169200.0
2009-01-13 15:35:00,10.32,10.37,10.31,10.36,439200.0,8.1896,8.2293,8.1817,8.2213,439200.0
2009-01-13 15:40:00,10.35,10.38,10.35,10.38,214400.0,8.2134,8.2372,8.2134,8.2372,214400.0
2009-01-13 15:45:00,10.38,10.38,10.34,10.38,186800.0,8.2372,8.2372,8.2055,8.2372,186800.0
2009-01-13 15:50:00,10.38,10.38,10.35,10.37,438400.0,8.2372,8.2372,8.2134,8.2293,438400.0
2009-01-13 15:55:00,10.37,10.37,10.35,10.37,397200.0,8.2293,8.2293,8.2134,8.2293,397200.0
2009-01-13 16:00:00,10.36,10.39,10.36,10.39,26400.0,8.2213,8.2451,8.2213,8.2451,26400.0
2009-01-13 16:05:00,10.39,10.39,10.39,10.39,0.0,8.2451,8.2451,8.2451,8.2451,0.0
2009-01-13 16:10:00,10.39,10.39,10.39,10.39,0.0,8.2451,8.2451,8.2451,8.2451,0.0
2009-01-14 09:30:00,10.15,10.21,10.15,10.19,168400.0,8.0547,8.1023,8.0547,8.0864,168400.0
2009-01-14 09:35:00,10.19,10.22,10.15,10.16,149200.0,8.0864,8.1102,8.0547,8.0626,149200.0
2009-01-14 09:40:00,10.16,10.18,10.11,10.11,95600.0,8.0626,8.0785,8.0229,8.0229,95600.0
2009-01-14 09:45:00,10.1,10.11,10.08,10.1,78000.0,8.015,8.0229,7.9991,8.015,78000.0
2009-01-14 09:50:00,10.11,10.13,10.07,10.11,123600.0,8.0229,8.0388,7.9912,8.0229,123600.0
2009-01-14 09:55:00,10.11,10.13,10.1,10.11,95600.0,8.0229,8.0388,8.015,8.0229,95600.0
2009-01-14 10:00:00,10.11,10.13,10.09,10.12,111600.0,8.0229,8.0388,8.0071,8.0309,111600.0
2009-01-14 10:05:00,10.12,10.13,10.11,10.11,46000.0,8.0309,8.0388,8.0229,8.0229,46000.0
2009-01-14 10:10:00,10.11,10.12,10.07,10.07,140000.0,8.0229,8.0309,7.9912,7.9912,140000.0
2009-01-14 10:15:00,10.07,10.07,10.02,10.02,212000.0,7.9912,7.9912,7.9515,7.9515,212000.0
2009-01-14 10:20:00,10.03,10.05,10.03,10.05,40400.0,7.9595,7.9753,7.9595,7.9753,40400.0
2009-01-14 10:25:00,10.05,10.06,10.04,10.04,36000.0,7.9753,7.9833,7.9674,7.9674,36000.0
2009-01-14 10:30:00,10.04,10.04,9.99,9.99,153200.0,7.9674,7.9674,7.9277,7.9277,153200.0
2009-01-14 10:35:00,9.99,9.99,9.95,9.96,82000.0,7.9277,7.9277,7.896,7.9039,82000.0
2009-01-14 10:40:00,9.96,9.96,9.93,9.93,244000.0,7.9039,7.9039,7.8801,7.8801,244000.0
2009-01-14 10:45:00,9.94,9.96,9.92,9.96,104000.0,7.888,7.9039,7.8722,7.9039,104000.0
2009-01-14 10:50:00,9.96,9.97,9.94,9.94,60400.0,7.9039,7.9118,7.888,7.888,60400.0
2009-01-14 10:55:00,9.94,9.96,9.93,9.96,66800.0,7.888,7.9039,7.8801,7.9039,66800.0
2009-01-14 11:00:00,9.95,9.97,9.95,9.96,52000.0,7.896,7.9118,7.896,7.9039,52000.0
2009-01-14 11:05:00,9.95,9.97,9.94,9.94,62000.0,7.896,7.9118,7.888,7.888,62000.0
2009-01-14 11:10:00,9.94,9.95,9.92,9.94,78000.0,7.888,7.896,7.8722,7.888,78000.0
2009-01-14 11:15:00,9.94,9.97,9.93,9.97,80000.0,7.888,7.9118,7.8801,7.9118,80000.0
2009-01-14 11:20:00,9.97,10.02,9.97,10.01,68800.0,7.9118,7.9515,7.9118,7.9436,68800.0
2009-01-14 11:25:00,10.0,10.02,10.0,10.01,38000.0,7.9357,7.9515,7.9357,7.9436,38000.0
2009-01-14 11:30:00,10.01,10.02,10.0,10.01,43200.0,7.9436,7.9515,7.9357,7.9436,43200.0
2009-01-14 11:35:00,10.01,10.01,9.99,10.0,40800.0,7.9436,7.9436,7.9277,7.9357,40800.0
2009-01-14 11:40:00,10.0,10.03,10.0,10.02,43200.0,7.9357,7.9595,7.9357,7.9515,43200.0
2009-01-14 11:45:00,10.02,10.03,10.01,10.03,70000.0,7.9515,7.9595,7.9436,7.9595,70000.0
2009-01-14 11:50:00,10.03,10.06,10.03,10.05,70400.0,7.9595,7.9833,7.9595,7.9753,70400.0
2009-01-14 11:55:00,10.05,10.05,10.04,10.04,38000.0,7.9753,7.9753,7.9674,7.9674,38000.0
2009-01-14 12:00:00,10.04,10.04,10.01,10.02,87200.0,7.9674,7.9674,7.9436,7.9515,87200.0
2009-01-14 12:05:00,10.02,10.03,10.0,10.02,48800.0,7.9515,7.9595,7.9357,7.9515,48800.0
2009-01-14 12:10:00,10.03,10.03,10.01,10.03,57200.0,7.9595,7.9595,7.9436,7.9595,57200.0
2009-01-14 12:15:00,10.02,10.02,9.99,9.99,61600.0,7.9515,7.9515,7.9277,7.9277,61600.0
2009-01-14 12:20:00,9.99,10.01,9.99,10.0,35200.0,7.9277,7.9436,7.9277,7.9357,35200.0
2009-01-14 12:25:00,9.99,9.99,9.98,9.99,39200.0,7.9277,7.9277,7.9198,7.9277,39200.0
2009-01-14 12:30:00,9.99,10.01,9.99,10.0,29600.0,7.9277,7.9436,7.9277,7.9357,29600.0
2009-01-14 12:35:00,10.0,10.01,9.98,9.98,40800.0,7.9357,7.9436,7.9198,7.9198,40800.0
2009-01-14 12:40:00,9.98,9.99,9.95,9.96,36400.0,7.9198,7.9277,7.896,7.9039,36400.0
2009-01-14 12:45:00,9.96,9.98,9.96,9.97,59600.0,7.9039,7.9198,7.9039,7.9118,59600.0
2009-01-14 12:50:00,9.97,10.01,9.97,10.01,44000.0,7.9118,7.9436,7.9118,7.9436,44000.0
2009-01-14 12:55:00,10.02,10.02,10.01,10.01,32400.0,7.9515,7.9515,7.9436,7.9436,32400.0
2009-01-14 13:00:00,10.01,10.02,10.0,10.01,40000.0,7.9436,7.9515,7.9357,7.9436,40000.0
2009-01-14 13:05:00,10.01,10.02,10.0,10.02,44400.0,7.9436,7.9515,7.9357,7.9515,44400.0
2009-01-14 13:10:00,10.02,10.02,9.99,9.99,59200.0,7.9515,7.9515,7.9277,7.9277,59200.0
2009-01-14 13:15:00,9.99,9.99,9.97,9.98,68800.0,7.9277,7.9277,7.9118,7.9198,68800.0
2009-01-14 13:20:00,9.98,9.99,9.96,9.96,34400.0,7.9198,7.9277,7.9039,7.9039,34400.0
2009-01-14 13:25:00,9.97,9.97,9.95,9.95,43600.0,7.9118,7.9118,7.896,7.896,43600.0
2009-01-14 13:30:00,9.95,9.96,9.93,9.95,205600.0,7.896,7.9039,7.8801,7.896,205600.0
2009-01-14 13:35:00,9.96,9.97,9.95,9.96,55200.0,7.9039,7.9118,7.896,7.9039,55200.0
2009-01-14 13:40:00,9.96,9.97,9.96,9.96,33200.0,7.9039,7.9118,7.9039,7.9039,33200.0
2009-01-14 13:45:00,9.96,9.98,9.96,9.97,65600.0,7.9039,7.9198,7.9039,7.9118,65600.0
2009-01-14 13:50:00,9.97,9.97,9.95,9.96,63200.0,7.9118,7.9118,7.896,7.9039,63200.0
2009-01-14 13:55:00,9.96,9.96,9.96,9.96,14400.0,7.9039,7.9039,7.9039,7.9039,14400.0
2009-01-14 14:00:00,9.96,9.96,9.93,9.94,90400.0,7.9039,7.9039,7.8801,7.888,90400.0
2009-01-14 14:05:00,9.94,9.98,9.93,9.98,72400.0,7.888,7.9198,7.8801,7.9198,72400.0
2009-01-14 14:10:00,9.98,10.02,9.97,9.98,81200.0,7.9198,7.9515,7.9118,7.9198,81200.0
2009-01-14 14:15:00,9.98,9.99,9.98,9.99,78400.0,7.9198,7.9277,7.9198,7.9277,78400.0
2009-01-14 14:20:00,9.99,9.99,9.96,9.97,61600.0,7.9277,7.9277,7.9039,7.9118,61600.0
2009-01-14 14:25:00,9.97,9.98,9.96,9.97,59200.0,7.9118,7.9198,7.9039,7.9118,59200.0
2009-01-14 14:30:00,9.97,10.04,9.97,10.02,116400.0,7.9118,7.9674,7.9118,7.9515,116400.0
2009-01-14 14:35:00,10.02,10.04,10.02,10.02,28400.0,7.9515,7.9674,7.9515,7.9515,28400.0
2009-01-14 14:40:00,10.02,10.03,10.01,10.03,59200.0,7.9515,7.9595,7.9436,7.9595,59200.0
2009-01-14 14:45:00,10.03,10.03,10.0,10.0,107200.0,7.9595,7.9595,7.9357,7.9357,107200.0
2009-01-14 14:50:00,10.0,10.01,9.99,10.01,86400.0,7.9357,7.9436,7.9277,7.9436,86400.0
2009-01-14 14:55:00,10.01,10.03,10.0,10.0,86400.0,7.9436,7.9595,7.9357,7.9357,86400.0
2009-01-14 15:00:00,10.0,10.0,9.95,9.95,117200.0,7.9357,7.9357,7.896,7.896,117200.0
2009-01-14 15:05:00,9.95,9.95,9.92,9.94,156000.0,7.896,7.896,7.8722,7.888,156000.0
2009-01-14 15:10:00,9.94,9.94,9.91,9.93,76800.0,7.888,7.888,7.8642,7.8801,76800.0
2009-01-14 15:15:00,9.93,9.93,9.9,9.92,116800.0,7.8801,7.8801,7.8563,7.8722,116800.0
2009-01-14 15:20:00,9.93,9.95,9.93,9.94,82400.0,7.8801,7.896,7.8801,7.888,82400.0
2009-01-14 15:25:00,9.94,9.95,9.91,9.91,111600.0,7.888,7.896,7.8642,7.8642,111600.0
2009-01-14 15:30:00,9.9,9.95,9.9,9.94,147600.0,7.8563,7.896,7.8563,7.888,147600.0
2009-01-14 15:35:00,9.94,9.94,9.9,9.91,201200.0,7.888,7.888,7.8563,7.8642,201200.0
2009-01-14 15:40:00,9.9,9.94,9.89,9.93,246400.0,7.8563,7.888,7.8484,7.8801,246400.0
2009-01-14 15:45:00,9.93,9.99,9.92,9.99,392000.0,7.8801,7.9277,7.8722,7.9277,392000.0
2009-01-14 15:50:00,9.99,9.99,9.96,9.96,862000.0,7.9277,7.9277,7.9039,7.9039,862000.0
2009-01-14 15:55:00,9.96,9.97,9.92,9.93,1353600.0,7.9039,7.9118,7.8722,7.8801,1353600.0
2009-01-15 09:30:00,9.96,9.98,9.92,9.93,267600.0,7.9039,7.9198,7.8722,7.8801,267600.0
2009-01-15 09:35:00,9.92,9.96,9.9,9.96,206000.0,7.8722,7.9039,7.8563,7.9039,206000.0
2009-01-15 09:40:00,9.95,9.95,9.89,9.91,91600.0,7.896,7.896,7.8484,7.8642,91600.0
2009-01-15 09:45:00,9.9,9.9,9.81,9.83,152000.0,7.8563,7.8563,7.7849,7.8007,152000.0
2009-01-15 09:50:00,9.82,9.85,9.82,9.84,67600.0,7.7928,7.8166,7.7928,7.8087,67600.0
2009-01-15 09:55:00,9.83,9.87,9.83,9.85,78000.0,7.8007,7.8325,7.8007,7.8166,78000.0
2009-01-15 10:00:00,9.85,9.87,9.81,9.82,127600.0,7.8166,7.8325,7.7849,7.7928,127600.0
2009-01-15 10:05:00,9.82,9.82,9.77,9.77,74800.0,7.7928,7.7928,7.7531,7.7531,74800.0
2009-01-15 10:10:00,9.77,9.79,9.74,9.76,45600.0,7.7531,7.769,7.7293,7.7452,45600.0
2009-01-15 10:15:00,9.74,9.74,9.69,9.71,80000.0,7.7293,7.7293,7.6896,7.7055,80000.0
2009-01-15 10:20:00,9.7,9.72,9.69,9.71,81600.0,7.6976,7.7135,7.6896,7.7055,81600.0
2009-01-15 10:25:00,9.71,9.72,9.69,9.7,88800.0,7.7055,7.7135,7.6896,7.6976,88800.0
2009-01-15 10:30:00,9.7,9.72,9.66,9.66,77200.0,7.6976,7.7135,7.6658,7.6658,77200.0
2009-01-15 10:35:00,9.66,9.67,9.64,9.66,95200.0,7.6658,7.6738,7.65,7.6658,95200.0
2009-01-15 10:40:00,9.66,9.69,9.66,9.67,40800.0,7.6658,7.6896,7.6658,7.6738,40800.0
2009-01-15 10:45:00,9.67,9.71,9.67,9.7,50400.0,7.6738,7.7055,7.6738,7.6976,50400.0
2009-01-15 10:50:00,9.7,9.72,9.69,9.72,116800.0,7.6976,7.7135,7.6896,7.7135,116800.0
2009-01-15 10:55:00,9.72,9.75,9.72,9.73,176000.0,7.7135,7.7373,7.7135,7.7214,176000.0
2009-01-15 11:00:00,9.73,9.74,9.72,9.74,221600.0,7.7214,7.7293,7.7135,7.7293,221600.0
2009-01-15 11:05:00,9.73,9.77,9.73,9.76,218800.0,7.7214,7.7531,7.7214,7.7452,218800.0
2009-01-15 11:10:00,9.76,9.77,9.76,9.76,74800.0,7.7452,7.7531,7.7452,7.7452,74800.0
2009-01-15 11:15:00,9.76,9.76,9.74,9.74,80000.0,7.7452,7.7452,7.7293,7.7293,80000.0
2009-01-15 11:20:00,9.74,9.75,9.74,9.75,46000.0,7.7293,7.7373,7.7293,7.7373,46000.0
2009-01-15 11:25:00,9.75,9.76,9.75,9.76,74000.0,7.7373,7.7452,7.7373,7.7452,74000.0
2009-01-15 11:30:00,9.76,9.77,9.74,9.76,58000.0,7.7452,7.7531,7.7293,7.7452,58000.0
2009-01-15 11:35:00,9.75,9.76,9.74,9.74,96400.0,7.7373,7.7452,7.7293,7.7293,96400.0
2009-01-15 11:40:00,9.74,9.74,9.7,9.7,64000.0,7.7293,7.7293,7.6976,7.6976,64000.0
2009-01-15 11:45:00,9.71,9.71,9.7,9.7,61600.0,7.7055,7.7055,7.6976,7.6976,61600.0
2009-01-15 11:50:00,9.7,9.71,9.69,9.7,45600.0,7.6976,7.7055,7.6896,7.6976,45600.0
2009-01-15 11:55:00,9.7,9.71,9.69,9.69,59200.0,7.6976,7.7055,7.6896,7.6896,59200.0
2009-01-15 12:00:00,9.69,9.71,9.69,9.69,72800.0,7.6896,7.7055,7.6896,7.6896,72800.0
2009-01-15 12:05:00,9.69,9.69,9.67,9.67,152400.0,7.6896,7.6896,7.6738,7.6738,152400.0
2009-01-15 12:10:00,9.67,9.69,9.67,9.69,50800.0,7.6738,7.6896,7.6738,7.6896,50800.0
2009-01-15 12:15:00,9.69,9.69,9.67,9.68,68400.0,7.6896,7.6896,7.6738,7.6817,68400.0
2009-01-15 12:20:00,9.68,9.68,9.64,9.65,54800.0,7.6817,7.6817,7.65,7.6579,54800.0
2009-01-15 12:25:00,9.64,9.65,9.63,9.63,30800.0,7.65,7.6579,7.642,7.642,30800.0
2009-01-15 12:30:00,9.63,9.65,9.63,9.65,39200.0,7.642,7.6579,7.642,7.6579,39200.0
2009-01-15 12:35:00,9.65,9.65,9.63,9.63,66000.0,7.6579,7.6579,7.642,7.642,66000.0
2009-01-15 12:40:00,9.63,9.65,9.63,9.65,30000.0,7.642,7.6579,7.642,7.6579,30000.0
2009-01-15 12:45:00,9.65,9.66,9.64,9.66,48400.0,7.6579,7.6658,7.65,7.6658,48400.0
2009-01-15 12:50:00,9.66,9.68,9.65,9.67,44400.0,7.6658,7.6817,7.6579,7.6738,44400.0
2009-01-15 12:55:00,9.67,9.68,9.65,9.68,33600.0,7.6738,7.6817,7.6579,7.6817,33600.0
2009-01-15 13:00:00,9.68,9.71,9.68,9.69,44400.0,7.6817,7.7055,7.6817,7.6896,44400.0
2009-01-15 13:05:00,9.69,9.7,9.68,9.69,56400.0,7.6896,7.6976,7.6817,7.6896,56400.0
2009-01-15 13:10:00,9.69,9.7,9.67,9.7,231200.0,7.6896,7.6976,7.6738,7.6976,231200.0
2009-01-15 13:15:00,9.7,9.71,9.69,9.69,198800.0,7.6976,7.7055,7.6896,7.6896,198800.0
2009-01-15 13:20:00,9.69,9.7,9.67,9.69,104400.0,7.6896,7.6976,7.6738,7.6896,104400.0
2009-01-15 13:25:00,9.68,9.72,9.68,9.71,90400.0,7.6817,7.7135,7.6817,7.7055,90400.0
2009-01-15 13:30:00,9.72,9.74,9.72,9.73,128400.0,7.7135,7.7293,7.7135,7.7214,128400.0
2009-01-15 13:35:00,9.73,9.81,9.72,9.81,243200.0,7.7214,7.7849,7.7135,7.7849,243200.0
2009-01-15 13:40:00,9.8,9.82,9.79,9.81,125200.0,7.7769,7.7928,7.769,7.7849,125200.0
2009-01-15 13:45:00,9.8,9.8,9.77,9.79,121600.0,7.7769,7.7769,7.7531,7.769,121600.0
2009-01-15 13:50:00,9.79,9.86,9.78,9.85,145600.0,7.769,7.8246,7.7611,7.8166,145600.0
2009-01-15 13:55:00,9.86,9.93,9.85,9.92,164400.0,7.8246,7.8801,7.8166,7.8722,164400.0
2009-01-15 14:00:00,9.93,9.96,9.92,9.93,152400.0,7.8801,7.9039,7.8722,7.8801,152400.0
2009-01-15 14:05:00,9.93,10.01,9.93,9.98,162800.0,7.8801,7.9436,7.8801,7.9198,162800.0
2009-01-15 14:10:00,9.99,10.01,9.95,9.96,251200.0,7.9277,7.9436,7.896,7.9039,251200.0
2009-01-15 14:15:00,9.96,10.02,9.96,10.01,300800.0,7.9039,7.9515,7.9039,7.9436,300800.0
2009-01-15 14:20:00,10.02,10.04,9.99,9.99,253600.0,7.9515,7.9674,7.9277,7.9277,253600.0
2009-01-15 14:25:00,9.99,10.06,9.99,10.04,242000.0,7.9277,7.9833,7.9277,7.9674,242000.0
2009-01-15 14:30:00,10.05,10.14,10.03,10.11,165600.0,7.9753,8.0468,7.9595,8.0229,165600.0
2009-01-15 14:35:00,10.1,10.12,10.07,10.12,110800.0,8.015,8.0309,7.9912,8.0309,110800.0
2009-01-15 14:40:00,10.12,10.17,10.11,10.14,101600.0,8.0309,8.0706,8.0229,8.0468,101600.0
2009-01-15 14:45:00,10.15,10.2,10.14,10.17,70000.0,8.0547,8.0944,8.0468,8.0706,70000.0
2009-01-15 14:50:00,10.17,10.19,10.13,10.13,91600.0,8.0706,8.0864,8.0388,8.0388,91600.0
2009-01-15 14:55:00,10.13,10.15,10.11,10.11,42400.0,8.0388,8.0547,8.0229,8.0229,42400.0
2009-01-15 15:00:00,10.1,10.18,10.1,10.13,90400.0,8.015,8.0785,8.015,8.0388,90400.0
2009-01-15 15:05:00,10.13,10.16,10.09,10.11,120400.0,8.0388,8.0626,8.0071,8.0229,120400.0
2009-01-15 15:10:00,10.11,10.14,10.1,10.13,196400.0,8.0229,8.0468,8.015,8.0388,196400.0
2009-01-15 15:15:00,10.13,10.17,10.12,10.16,104000.0,8.0388,8.0706,8.0309,8.0626,104000.0
2009-01-15 15:20:00,10.16,10.16,10.09,10.09,114800.0,8.0626,8.0626,8.0071,8.0071,114800.0
2009-01-15 15:25:00,10.1,10.1,10.03,10.06,137200.0,8.015,8.015,7.9595,7.9833,137200.0
2009-01-15 15:30:00,10.05,10.05,9.96,10.0,324800.0,7.9753,7.9753,7.9039,7.9357,324800.0
2009-01-15 15:35:00,10.01,10.01,9.94,10.01,161600.0,7.9436,7.9436,7.888,7.9436,161600.0
2009-01-15 15:40:00,10.01,10.01,9.95,9.95,218400.0,7.9436,7.9436,7.896,7.896,218400.0
2009-01-15 15:45:00,9.95,9.98,9.94,9.96,284800.0,7.896,7.9198,7.888,7.9039,284800.0
2009-01-15 15:50:00,9.96,10.08,9.96,10.07,546800.0,7.9039,7.9991,7.9039,7.9912,546800.0
2009-01-15 15:55:00,10.07,10.13,10.06,10.08,590400.0,7.9912,8.0388,7.9833,7.9991,590400.0
2009-01-16 09:30:00,10.29,10.29,10.23,10.23,150800.0,8.1658,8.1658,8.1182,8.1182,150800.0
2009-01-16 09:35:00,10.23,10.23,10.15,10.17,200000.0,8.1182,8.1182,8.0547,8.0706,200000.0
2009-01-16 09:40:00,10.17,10.22,10.16,10.21,195200.0,8.0706,8.1102,8.0626,8.1023,195200.0
2009-01-16 09:45:00,10.22,10.24,10.2,10.21,174400.0,8.1102,8.1261,8.0944,8.1023,174400.0
2009-01-16 09:50:00,10.21,10.22,10.13,10.14,142800.0,8.1023,8.1102,8.0388,8.0468,142800.0
2009-01-16 09:55:00,10.15,10.15,10.11,10.15,150400.0,8.0547,8.0547,8.0229,8.0547,150400.0
2009-01-16 10:00:00,10.14,10.2,10.14,10.19,102000.0,8.0468,8.0944,8.0468,8.0864,102000.0
2009-01-16 10:05:00,10.2,10.22,10.18,10.18,103200.0,8.0944,8.1102,8.0785,8.0785,103200.0
2009-01-16 10:10:00,10.18,10.18,10.14,10.16,190000.0,8.0785,8.0785,8.0468,8.0626,190000.0
2009-01-16 10:15:00,10.16,10.17,10.1,10.11,88000.0,8.0626,8.0706,8.015,8.0229,88000.0
2009-01-16 10:20:00,10.11,10.15,10.11,10.14,52000.0,8.0229,8.0547,8.0229,8.0468,52000.0
2009-01-16 10:25:00,10.16,10.19,10.15,10.18,58400.0,8.0626,8.0864,8.0547,8.0785,58400.0
2009-01-16 10:30:00,10.17,10.21,10.16,10.2,46400.0,8.0706,8.1023,8.0626,8.0944,46400.0
2009-01-16 10:35:00,10.2,10.21,10.17,10.18,53600.0,8.0944,8.1023,8.0706,8.0785,53600.0
2009-01-16 10:40:00,10.19,10.19,10.14,10.14,47600.0,8.0864,8.0864,8.0468,8.0468,47600.0
2009-01-16 10:45:00,10.14,10.17,10.13,10.13,76000.0,8.0468,8.0706,8.0388,8.0388,76000.0
2009-01-16 10:50:00,10.13,10.15,10.1,10.14,67200.0,8.0388,8.0547,8.015,8.0468,67200.0
2009-01-16 10:55:00,10.13,10.15,10.11,10.13,83200.0,8.0388,8.0547,8.0229,8.0388,83200.0
2009-01-16 11:00:00,10.12,10.14,10.11,10.13,50400.0,8.0309,8.0468,8.0229,8.0388,50400.0
2009-01-16 11:05:00,10.13,10.13,10.08,10.08,136800.0,8.0388,8.0388,7.9991,7.9991,136800.0
2009-01-16 11:10:00,10.08,10.11,10.08,10.1,190400.0,7.9991,8.0229,7.9991,8.015,190400.0
2009-01-16 11:15:00,10.1,10.1,10.08,10.1,146800.0,8.015,8.015,7.9991,8.015,146800.0
2009-01-16 11:20:00,10.1,10.12,10.09,10.11,198400.0,8.015,8.0309,8.0071,8.0229,198400.0
2009-01-16 11:25:00,10.12,10.13,10.11,10.12,202800.0,8.0309,8.0388,8.0229,8.0309,202800.0
2009-01-16 11:30:00,10.12,10.13,10.05,10.06,152000.0,8.0309,8.0388,7.9753,7.9833,152000.0
2009-01-16 11:35:00,10.06,10.06,10.01,10.02,158000.0,7.9833,7.9833,7.9436,7.9515,158000.0
2009-01-16 11:40:00,10.02,10.04,9.99,10.04,195200.0,7.9515,7.9674,7.9277,7.9674,195200.0
2009-01-16 11:45:00,10.04,10.05,10.03,10.04,104800.0,7.9674,7.9753,7.9595,7.9674,104800.0
2009-01-16 11:50:00,10.04,10.05,10.02,10.02,129600.0,7.9674,7.9753,7.9515,7.9515,129600.0
2009-01-16 11:55:00,10.02,10.02,9.97,9.99,163200.0,7.9515,7.9515,7.9118,7.9277,163200.0
2009-01-16 12:00:00,9.99,10.01,9.98,9.99,165600.0,7.9277,7.9436,7.9198,7.9277,165600.0
2009-01-16 12:05:00,9.99,9.99,9.95,9.95,90400.0,7.9277,7.9277,7.896,7.896,90400.0
2009-01-16 12:10:00,9.94,9.97,9.93,9.97,116400.0,7.888,7.9118,7.8801,7.9118,116400.0
2009-01-16 12:15:00,9.97,9.97,9.88,9.9,164800.0,7.9118,7.9118,7.8404,7.8563,164800.0
2009-01-16 12:20:00,9.9,9.9,9.86,9.87,214800.0,7.8563,7.8563,7.8246,7.8325,214800.0
2009-01-16 12:25:00,9.87,9.89,9.86,9.88,291600.0,7.8325,7.8484,7.8246,7.8404,291600.0
2009-01-16 12:30:00,9.88,9.91,9.88,9.88,206800.0,7.8404,7.8642,7.8404,7.8404,206800.0
2009-01-16 12:35:00,9.88,9.9,9.86,9.9,262800.0,7.8404,7.8563,7.8246,7.8563,262800.0
2009-01-16 12:40:00,9.9,9.91,9.9,9.9,163600.0,7.8563,7.8642,7.8563,7.8563,163600.0
2009-01-16 12:45:00,9.9,9.91,9.89,9.9,155200.0,7.8563,7.8642,7.8484,7.8563,155200.0
2009-01-16 12:50:00,9.9,9.97,9.9,9.95,182400.0,7.8563,7.9118,7.8563,7.896,182400.0
2009-01-16 12:55:00,9.95,9.97,9.93,9.96,223600.0,7.896,7.9118,7.8801,7.9039,223600.0
2009-01-16 13:00:00,9.96,10.02,9.96,9.98,200000.0,7.9039,7.9515,7.9039,7.9198,200000.0
2009-01-16 13:05:00,9.98,9.98,9.95,9.96,136000.0,7.9198,7.9198,7.896,7.9039,136000.0
2009-01-16 13:10:00,9.96,10.01,9.95,9.95,170000.0,7.9039,7.9436,7.896,7.896,170000.0
2009-01-16 13:15:00,9.95,9.96,9.91,9.94,136800.0,7.896,7.9039,7.8642,7.888,136800.0
2009-01-16 13:20:00,9.94,9.97,9.92,9.95,112000.0,7.888,7.9118,7.8722,7.896,112000.0
2009-01-16 13:25:00,9.94,9.96,9.93,9.95,141600.0,7.888,7.9039,7.8801,7.896,141600.0
2009-01-16 13:30:00,9.95,10.03,9.95,10.02,137600.0,7.896,7.9595,7.896,7.9515,137600.0
2009-01-16 13:35:00,10.03,10.08,10.03,10.05,112800.0,7.9595,7.9991,7.9595,7.9753,112800.0
2009-01-16 13:40:00,10.05,10.07,10.05,10.06,85600.0,7.9753,7.9912,7.9753,7.9833,85600.0
2009-01-16 13:45:00,10.06,10.06,10.02,10.02,70800.0,7.9833,7.9833,7.9515,7.9515,70800.0
2009-01-16 13:50:00,10.03,10.05,10.01,10.01,662000.0,7.9595,7.9753,7.9436,7.9436,662000.0
2009-01-16 13:55:00,10.01,10.08,10.01,10.08,269600.0,7.9436,7.9991,7.9436,7.9991,269600.0
2009-01-16 14:00:00,10.08,10.1,10.06,10.09,407600.0,7.9991,8.015,7.9833,8.0071,407600.0
2009-01-16 14:05:00,10.09,10.13,10.09,10.11,207600.0,8.0071,8.0388,8.0071,8.0229,207600.0
2009-01-16 14:10:00,10.11,10.12,10.1,10.1,68000.0,8.0229,8.0309,8.015,8.015,68000.0
2009-01-16 14:15:00,10.1,10.12,10.06,10.07,100800.0,8.015,8.0309,7.9833,7.9912,100800.0
2009-01-16 14:20:00,10.06,10.08,10.04,10.08,99200.0,7.9833,7.9991,7.9674,7.9991,99200.0
2009-01-16 14:25:00,10.09,10.1,10.08,10.09,118400.0,8.0071,8.015,7.9991,8.0071,118400.0
2009-01-16 14:30:00,10.09,10.11,10.03,10.03,206800.0,8.0071,8.0229,7.9595,7.9595,206800.0
2009-01-16 14:35:00,10.03,10.08,10.03,10.06,185200.0,7.9595,7.9991,7.9595,7.9833,185200.0
2009-01-16 14:40:00,10.06,10.09,10.02,10.03,149600.0,7.9833,8.0071,7.9515,7.9595,149600.0
2009-01-16 14:45:00,10.04,10.07,10.04,10.06,235200.0,7.9674,7.9912,7.9674,7.9833,235200.0
2009-01-16 14:50:00,10.06,10.11,10.05,10.09,163200.0,7.9833,8.0229,7.9753,8.0071,163200.0
2009-01-16 14:55:00,10.09,10.13,10.08,10.13,86400.0,8.0071,8.0388,7.9991,8.0388,86400.0
2009-01-16 15:00:00,10.12,10.13,10.08,10.08,78000.0,8.0309,8.0388,7.9991,7.9991,78000.0
2009-01-16 15:05:00,10.08,10.13,10.08,10.12,151200.0,7.9991,8.0388,7.9991,8.0309,151200.0
2009-01-16 15:10:00,10.13,10.16,10.13,10.14,212400.0,8.0388,8.0626,8.0388,8.0468,212400.0
2009-01-16 15:15:00,10.14,10.19,10.14,10.18,133200.0,8.0468,8.0864,8.0468,8.0785,133200.0
2009-01-16 15:20:00,10.18,10.21,10.13,10.2,476400.0,8.0785,8.1023,8.0388,8.0944,476400.0
2009-01-16 15:25:00,10.2,10.22,10.12,10.12,375600.0,8.0944,8.1102,8.0309,8.0309,375600.0
2009-01-16 15:30:00,10.12,10.18,10.11,10.16,270400.0,8.0309,8.0785,8.0229,8.0626,270400.0
2009-01-16 15:35:00,10.16,10.19,10.15,10.16,261600.0,8.0626,8.0864,8.0547,8.0626,261600.0
2009-01-16 15:40:00,10.16,10.17,10.12,10.13,214000.0,8.0626,8.0706,8.0309,8.0388,214000.0
2009-01-16 15:45:00,10.13,10.17,10.13,10.15,325600.0,8.0388,8.0706,8.0388,8.0547,325600.0
2009-01-16 15:50:00,10.16,10.2,10.16,10.19,313200.0,8.0626,8.0944,8.0626,8.0864,313200.0
2009-01-16 15:55:00,10.2,10.23,10.18,10.22,802400.0,8.0944,8.1182,8.0785,8.1102,802400.0
2009-01-20 09:30:00,10.09,10.15,10.06,10.09,664000.0,8.0071,8.0547,7.9833,8.0071,664000.0
2009-01-20 09:35:00,10.08,10.12,10.02,10.04,314800.0,7.9991,8.0309,7.9515,7.9674,314800.0
2009-01-20 09:40:00,10.03,10.06,10.01,10.02,206800.0,7.9595,7.9833,7.9436,7.9515,206800.0
2009-01-20 09:45:00,10.02,10.02,9.9,9.9,338000.0,7.9515,7.9515,7.8563,7.8563,338000.0
2009-01-20 09:50:00,9.9,9.93,9.79,9.79,84800.0,7.8563,7.8801,7.769,7.769,84800.0
2009-01-20 09:55:00,9.79,9.87,9.79,9.85,86800.0,7.769,7.8325,7.769,7.8166,86800.0
2009-01-20 10:00:00,9.85,9.85,9.76,9.78,129200.0,7.8166,7.8166,7.7452,7.7611,129200.0
2009-01-20 10:05:00,9.81,9.86,9.81,9.85,111600.0,7.7849,7.8246,7.7849,7.8166,111600.0
2009-01-20 10:10:00,9.85,9.87,9.82,9.86,79600.0,7.8166,7.8325,7.7928,7.8246,79600.0
2009-01-20 10:15:00,9.86,9.9,9.86,9.88,98400.0,7.8246,7.8563,7.8246,7.8404,98400.0
2009-01-20 10:20:00,9.88,9.92,9.87,9.91,95600.0,7.8404,7.8722,7.8325,7.8642,95600.0
2009-01-20 10:25:00,9.9,9.94,9.9,9.93,205600.0,7.8563,7.888,7.8563,7.8801,205600.0
2009-01-20 10:30:00,9.93,9.95,9.91,9.92,254000.0,7.8801,7.896,7.8642,7.8722,254000.0
2009-01-20 10:35:00,9.92,9.92,9.87,9.88,84000.0,7.8722,7.8722,7.8325,7.8404,84000.0
2009-01-20 10:40:00,9.88,9.89,9.85,9.85,50800.0,7.8404,7.8484,7.8166,7.8166,50800.0
2009-01-20 10:45:00,9.84,9.84,9.81,9.84,50400.0,7.8087,7.8087,7.7849,7.8087,50400.0
2009-01-20 10:50:00,9.83,9.86,9.83,9.86,91600.0,7.8007,7.8246,7.8007,7.8246,91600.0
2009-01-20 10:55:00,9.86,9.86,9.81,9.82,77200.0,7.8246,7.8246,7.7849,7.7928,77200.0
2009-01-20 11:00:00,9.82,9.84,9.81,9.84,64000.0,7.7928,7.8087,7.7849,7.8087,64000.0
2009-01-20 11:05:00,9.84,9.84,9.8,9.81,85200.0,7.8087,7.8087,7.7769,7.7849,85200.0
2009-01-20 11:10:00,9.8,9.81,9.8,9.8,80800.0,7.7769,7.7849,7.7769,7.7769,80800.0
2009-01-20 11:15:00,9.8,9.81,9.79,9.81,87200.0,7.7769,7.7849,7.769,7.7849,87200.0
2009-01-20 11:20:00,9.8,9.81,9.78,9.79,55600.0,7.7769,7.7849,7.7611,7.769,55600.0
2009-01-20 11:25:00,9.79,9.81,9.79,9.81,50000.0,7.769,7.7849,7.769,7.7849,50000.0
2009-01-20 11:30:00,9.8,9.84,9.8,9.83,58800.0,7.7769,7.8087,7.7769,7.8007,58800.0
2009-01-20 11:35:00,9.84,9.88,9.84,9.88,36000.0,7.8087,7.8404,7.8087,7.8404,36000.0
2009-01-20 11:40:00,9.88,9.9,9.88,9.88,44000.0,7.8404,7.8563,7.8404,7.8404,44000.0
2009-01-20 11:45:00,9.88,9.88,9.87,9.88,64800.0,7.8404,7.8404,7.8325,7.8404,64800.0
2009-01-20 11:50:00,9.88,9.88,9.86,9.86,58400.0,7.8404,7.8404,7.8246,7.8246,58400.0
2009-01-20 11:55:00,9.86,9.86,9.8,9.81,66800.0,7.8246,7.8246,7.7769,7.7849,66800.0
2009-01-20 12:00:00,9.81,9.86,9.81,9.86,57200.0,7.7849,7.8246,7.7849,7.8246,57200.0
2009-01-20 12:05:00,9.85,9.86,9.82,9.84,82000.0,7.8166,7.8246,7.7928,7.8087,82000.0
2009-01-20 12:10:00,9.84,9.88,9.83,9.88,91200.0,7.8087,7.8404,7.8007,7.8404,91200.0
2009-01-20 12:15:00,9.88,9.89,9.86,9.86,94800.0,7.8404,7.8484,7.8246,7.8246,94800.0
2009-01-20 12:20:00,9.85,9.86,9.82,9.83,80000.0,7.8166,7.8246,7.7928,7.8007,80000.0
2009-01-20 12:25:00,9.83,9.83,9.76,9.77,68400.0,7.8007,7.8007,7.7452,7.7531,68400.0
2009-01-20 12:30:00,9.78,9.83,9.77,9.82,79600.0,7.7611,7.8007,7.7531,7.7928,79600.0
2009-01-20 12:35:00,9.82,9.84,9.8,9.82,104400.0,7.7928,7.8087,7.7769,7.7928,104400.0
2009-01-20 12:40:00,9.81,9.84,9.8,9.83,109200.0,7.7849,7.8087,7.7769,7.8007,109200.0
2009-01-20 12:45:00,9.83,9.85,9.81,9.81,106400.0,7.8007,7.8166,7.7849,7.7849,106400.0
2009-01-20 12:50:00,9.82,9.83,9.78,9.8,84000.0,7.7928,7.8007,7.7611,7.7769,84000.0
2009-01-20 12:55:00,9.79,9.81,9.78,9.79,65600.0,7.769,7.7849,7.7611,7.769,65600.0
2009-01-20 13:00:00,9.78,9.84,9.78,9.81,107200.0,7.7611,7.8087,7.7611,7.7849,107200.0
2009-01-20 13:05:00,9.81,9.82,9.74,9.75,125200.0,7.7849,7.7928,7.7293,7.7373,125200.0
2009-01-20 13:10:00,9.74,9.76,9.73,9.74,63600.0,7.7293,7.7452,7.7214,7.7293,63600.0
2009-01-20 13:15:00,9.75,9.75,9.73,9.74,24800.0,7.7373,7.7373,7.7214,7.7293,24800.0
2009-01-20 13:20:00,9.74,9.78,9.74,9.78,63200.0,7.7293,7.7611,7.7293,7.7611,63200.0
2009-01-20 13:25:00,9.77,9.8,9.77,9.79,52400.0,7.7531,7.7769,7.7531,7.769,52400.0
2009-01-20 13:30:00,9.79,9.79,9.73,9.73,98800.0,7.769,7.769,7.7214,7.7214,98800.0
2009-01-20 13:35:00,9.73,9.77,9.73,9.77,58400.0,7.7214,7.7531,7.7214,7.7531,58400.0
2009-01-20 13:40:00,9.77,9.8,9.77,9.79,49600.0,7.7531,7.7769,7.7531,7.769,49600.0
2009-01-20 13:45:00,9.79,9.79,9.72,9.73,46800.0,7.769,7.769,7.7135,7.7214,46800.0
2009-01-20 13:50:00,9.74,9.74,9.73,9.73,66800.0,7.7293,7.7293,7.7214,7.7214,66800.0
2009-01-20 13:55:00,9.73,9.76,9.73,9.74,70800.0,7.7214,7.7452,7.7214,7.7293,70800.0
2009-01-20 14:00:00,9.73,9.74,9.71,9.74,62400.0,7.7214,7.7293,7.7055,7.7293,62400.0
2009-01-20 14:05:00,9.75,9.77,9.74,9.75,49200.0,7.7373,7.7531,7.7293,7.7373,49200.0
2009-01-20 14:10:00,9.74,9.75,9.7,9.71,66800.0,7.7293,7.7373,7.6976,7.7055,66800.0
2009-01-20 14:15:00,9.71,9.73,9.69,9.7,147200.0,7.7055,7.7214,7.6896,7.6976,147200.0
2009-01-20 14:20:00,9.7,9.7,9.65,9.66,66800.0,7.6976,7.6976,7.6579,7.6658,66800.0
2009-01-20 14:25:00,9.67,9.72,9.67,9.71,41200.0,7.6738,7.7135,7.6738,7.7055,41200.0
2009-01-20 14:30:00,9.71,9.71,9.68,9.71,52000.0,7.7055,7.7055,7.6817,7.7055,52000.0
2009-01-20 14:35:00,9.71,9.74,9.7,9.7,104800.0,7.7055,7.7293,7.6976,7.6976,104800.0
2009-01-20 14:40:00,9.7,9.71,9.68,9.69,73600.0,7.6976,7.7055,7.6817,7.6896,73600.0
2009-01-20 14:45:00,9.68,9.68,9.64,9.66,149600.0,7.6817,7.6817,7.65,7.6658,149600.0
2009-01-20 14:50:00,9.67,9.72,9.66,9.71,76000.0,7.6738,7.7135,7.6658,7.7055,76000.0
2009-01-20 14:55:00,9.71,9.71,9.65,9.68,79600.0,7.7055,7.7055,7.6579,7.6817,79600.0
2009-01-20 15:00:00,9.67,9.67,9.63,9.65,245600.0,7.6738,7.6738,7.642,7.6579,245600.0
2009-01-20 15:05:00,9.64,9.64,9.6,9.61,114800.0,7.65,7.65,7.6182,7.6262,114800.0
2009-01-20 15:10:00,9.61,9.63,9.6,9.6,171200.0,7.6262,7.642,7.6182,7.6182,171200.0
2009-01-20 15:15:00,9.6,9.61,9.56,9.59,246000.0,7.6182,7.6262,7.5865,7.6103,246000.0
2009-01-20 15:20:00,9.59,9.61,9.58,9.6,60000.0,7.6103,7.6262,7.6024,7.6182,60000.0
2009-01-20 15:25:00,9.6,9.66,9.6,9.63,114800.0,7.6182,7.6658,7.6182,7.642,114800.0
2009-01-20 15:30:00,9.62,9.68,9.62,9.67,140000.0,7.6341,7.6817,7.6341,7.6738,140000.0
2009-01-20 15:35:00,9.68,9.7,9.63,9.65,170000.0,7.6817,7.6976,7.642,7.6579,170000.0
2009-01-20 15:40:00,9.66,9.66,9.61,9.61,161600.0,7.6658,7.6658,7.6262,7.6262,161600.0
2009-01-20 15:45:00,9.61,9.65,9.6,9.65,212800.0,7.6262,7.6579,7.6182,7.6579,212800.0
2009-01-20 15:50:00,9.65,9.65,9.55,9.55,326800.0,7.6579,7.6579,7.5785,7.5785,326800.0
2009-01-20 15:55:00,9.55,9.56,9.52,9.55,368000.0,7.5785,7.5865,7.5547,7.5785,368000.0
2009-01-20 16:00:00,9.53,9.53,9.53,9.53,800.0,7.5627,7.5627,7.5627,7.5627,800.0
2009-01-20 16:05:00,9.43,9.44,9.43,9.44,108000.0,7.4833,7.4913,7.4833,7.4913,108000.0
2009-01-20 16:10:00,9.53,9.53,9.53,9.53,4000.0,7.5627,7.5627,7.5627,7.5627,4000.0
2009-01-21 09:30:00,9.67,9.67,9.63,9.65,190400.0,7.6738,7.6738,7.642,7.6579,190400.0
2009-01-21 09:35:00,9.65,9.65,9.6,9.6,167200.0,7.6579,7.6579,7.6182,7.6182,167200.0
2009-01-21 09:40:00,9.61,9.61,9.54,9.54,92400.0,7.6262,7.6262,7.5706,7.5706,92400.0
2009-01-21 09:45:00,9.54,9.61,9.54,9.61,117600.0,7.5706,7.6262,7.5706,7.6262,117600.0
2009-01-21 09:50:00,9.61,9.68,9.59,9.68,68000.0,7.6262,7.6817,7.6103,7.6817,68000.0
2009-01-21 09:55:00,9.67,9.69,9.65,9.66,56400.0,7.6738,7.6896,7.6579,7.6658,56400.0
2009-01-21 10:00:00,9.67,9.67,9.63,9.64,33600.0,7.6738,7.6738,7.642,7.65,33600.0
2009-01-21 10:05:00,9.65,9.66,9.58,9.58,56000.0,7.6579,7.6658,7.6024,7.6024,56000.0
2009-01-21 10:10:00,9.58,9.61,9.56,9.58,63200.0,7.6024,7.6262,7.5865,7.6024,63200.0
2009-01-21 10:15:00,9.58,9.63,9.57,9.63,116000.0,7.6024,7.642,7.5944,7.642,116000.0
2009-01-21 10:20:00,9.63,9.64,9.6,9.61,66400.0,7.642,7.65,7.6182,7.6262,66400.0
2009-01-21 10:25:00,9.61,9.64,9.58,9.58,67600.0,7.6262,7.65,7.6024,7.6024,67600.0
2009-01-21 10:30:00,9.58,9.59,9.56,9.56,52000.0,7.6024,7.6103,7.5865,7.5865,52000.0
2009-01-21 10:35:00,9.56,9.56,9.53,9.56,68800.0,7.5865,7.5865,7.5627,7.5865,68800.0
2009-01-21 10:40:00,9.56,9.56,9.52,9.54,47600.0,7.5865,7.5865,7.5547,7.5706,47600.0
2009-01-21 10:45:00,9.54,9.56,9.52,9.52,79600.0,7.5706,7.5865,7.5547,7.5547,79600.0
2009-01-21 10:50:00,9.52,9.52,9.49,9.52,142000.0,7.5547,7.5547,7.5309,7.5547,142000.0
2009-01-21 10:55:00,9.53,9.53,9.45,9.45,128000.0,7.5627,7.5627,7.4992,7.4992,128000.0
2009-01-21 11:00:00,9.45,9.49,9.45,9.47,76400.0,7.4992,7.5309,7.4992,7.5151,76400.0
2009-01-21 11:05:00,9.47,9.53,9.47,9.52,85600.0,7.5151,7.5627,7.5151,7.5547,85600.0
2009-01-21 11:10:00,9.52,9.52,9.5,9.5,66000.0,7.5547,7.5547,7.5389,7.5389,66000.0
2009-01-21 11:15:00,9.5,9.53,9.49,9.53,66400.0,7.5389,7.5627,7.5309,7.5627,66400.0
2009-01-21 11:20:00,9.52,9.55,9.52,9.54,126400.0,7.5547,7.5785,7.5547,7.5706,126400.0
2009-01-21 11:25:00,9.54,9.55,9.53,9.55,74000.0,7.5706,7.5785,7.5627,7.5785,74000.0
2009-01-21 11:30:00,9.55,9.56,9.54,9.56,105600.0,7.5785,7.5865,7.5706,7.5865,105600.0
2009-01-21 11:35:00,9.56,9.58,9.54,9.55,44400.0,7.5865,7.6024,7.5706,7.5785,44400.0
2009-01-21 11:40:00,9.55,9.59,9.54,9.58,78800.0,7.5785,7.6103,7.5706,7.6024,78800.0
2009-01-21 11:45:00,9.58,9.59,9.57,9.58,108400.0,7.6024,7.6103,7.5944,7.6024,108400.0
2009-01-21 11:50:00,9.58,9.62,9.58,9.59,88800.0,7.6024,7.6341,7.6024,7.6103,88800.0
2009-01-21 11:55:00,9.59,9.59,9.55,9.56,38000.0,7.6103,7.6103,7.5785,7.5865,38000.0
2009-01-21 12:00:00,9.56,9.56,9.55,9.56,108800.0,7.5865,7.5865,7.5785,7.5865,108800.0
2009-01-21 12:05:00,9.56,9.61,9.56,9.6,136400.0,7.5865,7.6262,7.5865,7.6182,136400.0
2009-01-21 12:10:00,9.6,9.63,9.6,9.62,239200.0,7.6182,7.642,7.6182,7.6341,239200.0
2009-01-21 12:15:00,9.62,9.64,9.6,9.61,71200.0,7.6341,7.65,7.6182,7.6262,71200.0
2009-01-21 12:20:00,9.61,9.63,9.57,9.58,130800.0,7.6262,7.642,7.5944,7.6024,130800.0
2009-01-21 12:25:00,9.58,9.58,9.56,9.57,184800.0,7.6024,7.6024,7.5865,7.5944,184800.0
2009-01-21 12:30:00,9.57,9.62,9.56,9.61,86800.0,7.5944,7.6341,7.5865,7.6262,86800.0
2009-01-21 12:35:00,9.61,9.62,9.58,9.58,182000.0,7.6262,7.6341,7.6024,7.6024,182000.0
2009-01-21 12:40:00,9.58,9.61,9.58,9.59,69600.0,7.6024,7.6262,7.6024,7.6103,69600.0
2009-01-21 12:45:00,9.6,9.6,9.57,9.59,84000.0,7.6182,7.6182,7.5944,7.6103,84000.0
2009-01-21 12:50:00,9.59,9.59,9.57,9.58,44000.0,7.6103,7.6103,7.5944,7.6024,44000.0
2009-01-21 12:55:00,9.58,9.63,9.57,9.63,354800.0,7.6024,7.642,7.5944,7.642,354800.0
2009-01-21 13:00:00,9.62,9.63,9.61,9.62,92400.0,7.6341,7.642,7.6262,7.6341,92400.0
2009-01-21 13:05:00,9.62,9.65,9.62,9.65,48800.0,7.6341,7.6579,7.6341,7.6579,48800.0
2009-01-21 13:10:00,9.64,9.64,9.61,9.61,39600.0,7.65,7.65,7.6262,7.6262,39600.0
2009-01-21 13:15:00,9.61,9.61,9.58,9.6,57200.0,7.6262,7.6262,7.6024,7.6182,57200.0
2009-01-21 13:20:00,9.6,9.6,9.59,9.6,14000.0,7.6182,7.6182,7.6103,7.6182,14000.0
2009-01-21 13:25:00,9.6,9.6,9.56,9.56,49200.0,7.6182,7.6182,7.5865,7.5865,49200.0
2009-01-21 13:30:00,9.56,9.62,9.55,9.62,85200.0,7.5865,7.6341,7.5785,7.6341,85200.0
2009-01-21 13:35:00,9.61,9.65,9.61,9.63,130000.0,7.6262,7.6579,7.6262,7.642,130000.0
2009-01-21 13:40:00,9.63,9.65,9.61,9.61,84400.0,7.642,7.6579,7.6262,7.6262,84400.0
2009-01-21 13:45:00,9.62,9.65,9.61,9.64,75200.0,7.6341,7.6579,7.6262,7.65,75200.0
2009-01-21 13:50:00,9.64,9.65,9.63,9.64,24800.0,7.65,7.6579,7.642,7.65,24800.0
2009-01-21 13:55:00,9.63,9.66,9.62,9.66,51200.0,7.642,7.6658,7.6341,7.6658,51200.0
2009-01-21 14:00:00,9.66,9.66,9.62,9.63,43600.0,7.6658,7.6658,7.6341,7.642,43600.0
2009-01-21 14:05:00,9.63,9.65,9.62,9.63,50400.0,7.642,7.6579,7.6341,7.642,50400.0
2009-01-21 14:10:00,9.63,9.7,9.63,9.7,144800.0,7.642,7.6976,7.642,7.6976,144800.0
2009-01-21 14:15:00,9.7,9.7,9.67,9.69,119200.0,7.6976,7.6976,7.6738,7.6896,119200.0
2009-01-21 14:20:00,9.68,9.7,9.67,9.67,54800.0,7.6817,7.6976,7.6738,7.6738,54800.0
2009-01-21 14:25:00,9.67,9.7,9.66,9.69,113200.0,7.6738,7.6976,7.6658,7.6896,113200.0
2009-01-21 14:30:00,9.7,9.74,9.7,9.74,86800.0,7.6976,7.7293,7.6976,7.7293,86800.0
2009-01-21 14:35:00,9.74,9.76,9.73,9.73,50800.0,7.7293,7.7452,7.7214,7.7214,50800.0
2009-01-21 14:40:00,9.73,9.75,9.72,9.72,38800.0,7.7214,7.7373,7.7135,7.7135,38800.0
2009-01-21 14:45:00,9.72,9.78,9.72,9.75,141200.0,7.7135,7.7611,7.7135,7.7373,141200.0
2009-01-21 14:50:00,9.75,9.77,9.75,9.75,42400.0,7.7373,7.7531,7.7373,7.7373,42400.0
2009-01-21 14:55:00,9.75,9.8,9.75,9.8,66400.0,7.7373,7.7769,7.7373,7.7769,66400.0
2009-01-21 15:00:00,9.8,9.81,9.78,9.79,98800.0,7.7769,7.7849,7.7611,7.769,98800.0
2009-01-21 15:05:00,9.8,9.86,9.8,9.85,84800.0,7.7769,7.8246,7.7769,7.8166,84800.0
2009-01-21 15:10:00,9.86,9.87,9.84,9.84,40000.0,7.8246,7.8325,7.8087,7.8087,40000.0
2009-01-21 15:15:00,9.84,9.86,9.83,9.85,83200.0,7.8087,7.8246,7.8007,7.8166,83200.0
2009-01-21 15:20:00,9.85,9.85,9.8,9.81,89200.0,7.8166,7.8166,7.7769,7.7849,89200.0
2009-01-21 15:25:00,9.81,9.83,9.79,9.82,94800.0,7.7849,7.8007,7.769,7.7928,94800.0
2009-01-21 15:30:00,9.82,9.83,9.81,9.82,100400.0,7.7928,7.8007,7.7849,7.7928,100400.0
2009-01-21 15:35:00,9.83,9.87,9.83,9.87,126000.0,7.8007,7.8325,7.8007,7.8325,126000.0
2009-01-21 15:40:00,9.87,9.88,9.85,9.88,162000.0,7.8325,7.8404,7.8166,7.8404,162000.0
2009-01-21 15:45:00,9.88,9.88,9.84,9.84,200000.0,7.8404,7.8404,7.8087,7.8087,200000.0
2009-01-21 15:50:00,9.84,9.94,9.84,9.94,182800.0,7.8087,7.888,7.8087,7.888,182800.0
2009-01-21 15:55:00,9.95,9.99,9.95,9.97,174400.0,7.896,7.9277,7.896,7.9118,174400.0
2009-01-22 09:30:00,9.71,9.76,9.7,9.74,101200.0,7.7055,7.7452,7.6976,7.7293,101200.0
2009-01-22 09:35:00,9.74,9.78,9.72,9.76,193200.0,7.7293,7.7611,7.7135,7.7452,193200.0
2009-01-22 09:40:00,9.76,9.78,9.71,9.73,134800.0,7.7452,7.7611,7.7055,7.7214,134800.0
2009-01-22 09:45:00,9.71,9.71,9.62,9.67,162800.0,7.7055,7.7055,7.6341,7.6738,162800.0
2009-01-22 09:50:00,9.65,9.8,9.64,9.79,131200.0,7.6579,7.7769,7.65,7.769,131200.0
2009-01-22 09:55:00,9.79,9.79,9.71,9.72,112800.0,7.769,7.769,7.7055,7.7135,112800.0
2009-01-22 10:00:00,9.71,9.79,9.71,9.72,191200.0,7.7055,7.769,7.7055,7.7135,191200.0
2009-01-22 10:05:00,9.74,9.75,9.7,9.74,72800.0,7.7293,7.7373,7.6976,7.7293,72800.0
2009-01-22 10:10:00,9.75,9.77,9.73,9.73,74400.0,7.7373,7.7531,7.7214,7.7214,74400.0
2009-01-22 10:15:00,9.72,9.75,9.7,9.75,81200.0,7.7135,7.7373,7.6976,7.7373,81200.0
2009-01-22 10:20:00,9.77,9.78,9.7,9.71,70000.0,7.7531,7.7611,7.6976,7.7055,70000.0
2009-01-22 10:25:00,9.7,9.72,9.69,9.71,80400.0,7.6976,7.7135,7.6896,7.7055,80400.0
2009-01-22 10:30:00,9.7,9.7,9.66,9.67,89200.0,7.6976,7.6976,7.6658,7.6738,89200.0
2009-01-22 10:35:00,9.67,9.69,9.65,9.67,73600.0,7.6738,7.6896,7.6579,7.6738,73600.0
2009-01-22 10:40:00,9.66,9.68,9.64,9.66,46800.0,7.6658,7.6817,7.65,7.6658,46800.0
2009-01-22 10:45:00,9.65,9.68,9.63,9.68,51600.0,7.6579,7.6817,7.642,7.6817,51600.0
2009-01-22 10:50:00,9.67,9.71,9.67,9.69,44000.0,7.6738,7.7055,7.6738,7.6896,44000.0
2009-01-22 10:55:00,9.68,9.69,9.65,9.67,65600.0,7.6817,7.6896,7.6579,7.6738,65600.0
2009-01-22 11:00:00,9.66,9.66,9.6,9.63,92000.0,7.6658,7.6658,7.6182,7.642,92000.0
2009-01-22 11:05:00,9.62,9.64,9.6,9.62,92400.0,7.6341,7.65,7.6182,7.6341,92400.0
2009-01-22 11:10:00,9.61,9.62,9.61,9.62,30400.0,7.6262,7.6341,7.6262,7.6341,30400.0
2009-01-22 11:15:00,9.62,9.64,9.62,9.62,44800.0,7.6341,7.65,7.6341,7.6341,44800.0
2009-01-22 11:20:00,9.61,9.61,9.58,9.61,67200.0,7.6262,7.6262,7.6024,7.6262,67200.0
2009-01-22 11:25:00,9.62,9.63,9.59,9.59,67200.0,7.6341,7.642,7.6103,7.6103,67200.0
2009-01-22 11:30:00,9.58,9.58,9.56,9.58,49200.0,7.6024,7.6024,7.5865,7.6024,49200.0
2009-01-22 11:35:00,9.58,9.59,9.54,9.54,46000.0,7.6024,7.6103,7.5706,7.5706,46000.0
2009-01-22 11:40:00,9.54,9.54,9.51,9.52,75200.0,7.5706,7.5706,7.5468,7.5547,75200.0
2009-01-22 11:45:00,9.52,9.56,9.51,9.55,30400.0,7.5547,7.5865,7.5468,7.5785,30400.0
2009-01-22 11:50:00,9.55,9.56,9.55,9.55,28000.0,7.5785,7.5865,7.5785,7.5785,28000.0
2009-01-22 11:55:00,9.54,9.54,9.49,9.5,64800.0,7.5706,7.5706,7.5309,7.5389,64800.0
2009-01-22 12:00:00,9.51,9.52,9.5,9.51,85200.0,7.5468,7.5547,7.5389,7.5468,85200.0
2009-01-22 12:05:00,9.51,9.54,9.51,9.53,71200.0,7.5468,7.5706,7.5468,7.5627,71200.0
2009-01-22 12:10:00,9.54,9.54,9.53,9.54,51600.0,7.5706,7.5706,7.5627,7.5706,51600.0
2009-01-22 12:15:00,9.54,9.56,9.53,9.55,39600.0,7.5706,7.5865,7.5627,7.5785,39600.0
2009-01-22 12:20:00,9.56,9.57,9.54,9.55,52800.0,7.5865,7.5944,7.5706,7.5785,52800.0
2009-01-22 12:25:00,9.54,9.57,9.54,9.57,35600.0,7.5706,7.5944,7.5706,7.5944,35600.0
2009-01-22 12:30:00,9.57,9.58,9.55,9.58,29600.0,7.5944,7.6024,7.5785,7.6024,29600.0
2009-01-22 12:35:00,9.59,9.62,9.59,9.61,38000.0,7.6103,7.6341,7.6103,7.6262,38000.0
2009-01-22 12:40:00,9.61,9.62,9.6,9.6,56400.0,7.6262,7.6341,7.6182,7.6182,56400.0
2009-01-22 12:45:00,9.6,9.67,9.59,9.66,48400.0,7.6182,7.6738,7.6103,7.6658,48400.0
2009-01-22 12:50:00,9.67,9.67,9.63,9.64,20000.0,7.6738,7.6738,7.642,7.65,20000.0
2009-01-22 12:55:00,9.65,9.66,9.63,9.63,37600.0,7.6579,7.6658,7.642,7.642,37600.0
2009-01-22 13:00:00,9.63,9.7,9.63,9.69,98400.0,7.642,7.6976,7.642,7.6896,98400.0
2009-01-22 13:05:00,9.68,9.69,9.67,9.67,158000.0,7.6817,7.6896,7.6738,7.6738,158000.0
2009-01-22 13:10:00,9.66,9.66,9.61,9.63,66400.0,7.6658,7.6658,7.6262,7.642,66400.0
2009-01-22 13:15:00,9.62,9.65,9.62,9.65,29200.0,7.6341,7.6579,7.6341,7.6579,29200.0
2009-01-22 13:20:00,9.65,9.65,9.59,9.6,35600.0,7.6579,7.6579,7.6103,7.6182,35600.0
2009-01-22 13:25:00,9.6,9.66,9.6,9.64,35600.0,7.6182,7.6658,7.6182,7.65,35600.0
2009-01-22 13:30:00,9.63,9.63,9.6,9.6,54000.0,7.642,7.642,7.6182,7.6182,54000.0
2009-01-22 13:35:00,9.6,9.65,9.6,9.63,32000.0,7.6182,7.6579,7.6182,7.642,32000.0
2009-01-22 13:40:00,9.63,9.66,9.63,9.63,20000.0,7.642,7.6658,7.642,7.642,20000.0
2009-01-22 13:45:00,9.62,9.71,9.61,9.69,64000.0,7.6341,7.7055,7.6262,7.6896,64000.0
2009-01-22 13:50:00,9.7,9.73,9.69,9.72,82800.0,7.6976,7.7214,7.6896,7.7135,82800.0
2009-01-22 13:55:00,9.71,9.75,9.7,9.75,53200.0,7.7055,7.7373,7.6976,7.7373,53200.0
2009-01-22 14:00:00,9.75,9.83,9.73,9.81,220800.0,7.7373,7.8007,7.7214,7.7849,220800.0
2009-01-22 14:05:00,9.81,9.87,9.79,9.83,128000.0,7.7849,7.8325,7.769,7.8007,128000.0
2009-01-22 14:10:00,9.83,9.88,9.81,9.86,184800.0,7.8007,7.8404,7.7849,7.8246,184800.0
2009-01-22 14:15:00,9.86,9.91,9.84,9.9,122000.0,7.8246,7.8642,7.8087,7.8563,122000.0
2009-01-22 14:20:00,9.9,9.92,9.84,9.86,104000.0,7.8563,7.8722,7.8087,7.8246,104000.0
2009-01-22 14:25:00,9.86,9.88,9.83,9.84,70800.0,7.8246,7.8404,7.8007,7.8087,70800.0
2009-01-22 14:30:00,9.83,9.84,9.78,9.79,98800.0,7.8007,7.8087,7.7611,7.769,98800.0
2009-01-22 14:35:00,9.8,9.86,9.78,9.84,83200.0,7.7769,7.8246,7.7611,7.8087,83200.0
2009-01-22 14:40:00,9.84,9.86,9.79,9.79,102800.0,7.8087,7.8246,7.769,7.769,102800.0
2009-01-22 14:45:00,9.78,9.78,9.68,9.68,157200.0,7.7611,7.7611,7.6817,7.6817,157200.0
2009-01-22 14:50:00,9.68,9.74,9.67,9.73,62800.0,7.6817,7.7293,7.6738,7.7214,62800.0
2009-01-22 14:55:00,9.72,9.76,9.71,9.76,56000.0,7.7135,7.7452,7.7055,7.7452,56000.0
2009-01-22 15:00:00,9.76,9.77,9.63,9.63,96400.0,7.7452,7.7531,7.642,7.642,96400.0
2009-01-22 15:05:00,9.63,9.65,9.62,9.64,73200.0,7.642,7.6579,7.6341,7.65,73200.0
2009-01-22 15:10:00,9.63,9.7,9.62,9.68,70400.0,7.642,7.6976,7.6341,7.6817,70400.0
2009-01-22 15:15:00,9.68,9.68,9.62,9.63,75600.0,7.6817,7.6817,7.6341,7.642,75600.0
2009-01-22 15:20:00,9.62,9.68,9.62,9.67,109200.0,7.6341,7.6817,7.6341,7.6738,109200.0
2009-01-22 15:25:00,9.68,9.72,9.67,9.72,77600.0,7.6817,7.7135,7.6738,7.7135,77600.0
2009-01-22 15:30:00,9.72,9.72,9.67,9.68,148000.0,7.7135,7.7135,7.6738,7.6817,148000.0
2009-01-22 15:35:00,9.68,9.68,9.65,9.65,72800.0,7.6817,7.6817,7.6579,7.6579,72800.0
2009-01-22 15:40:00,9.65,9.78,9.65,9.77,166400.0,7.6579,7.7611,7.6579,7.7531,166400.0
2009-01-22 15:45:00,9.77,9.8,9.74,9.78,129200.0,7.7531,7.7769,7.7293,7.7611,129200.0
2009-01-22 15:50:00,9.78,9.78,9.69,9.71,182800.0,7.7611,7.7611,7.6896,7.7055,182800.0
2009-01-22 15:55:00,9.7,9.71,9.68,9.68,106800.0,7.6976,7.7055,7.6817,7.6817,106800.0
2009-01-23 09:30:00,9.43,9.48,9.41,9.43,308000.0,7.4833,7.523,7.4674,7.4833,308000.0
2009-01-23 09:35:00,9.43,9.5,9.39,9.46,230400.0,7.4833,7.5389,7.4516,7.5071,230400.0
2009-01-23 09:40:00,9.46,9.53,9.46,9.53,136400.0,7.5071,7.5627,7.5071,7.5627,136400.0
2009-01-23 09:45:00,9.53,9.55,9.47,9.48,162400.0,7.5627,7.5785,7.5151,7.523,162400.0
2009-01-23 09:50:00,9.48,9.55,9.47,9.55,46000.0,7.523,7.5785,7.5151,7.5785,46000.0
2009-01-23 09:55:00,9.55,9.56,9.51,9.51,64800.0,7.5785,7.5865,7.5468,7.5468,64800.0
2009-01-23 10:00:00,9.51,9.59,9.51,9.58,106000.0,7.5468,7.6103,7.5468,7.6024,106000.0
2009-01-23 10:05:00,9.58,9.58,9.55,9.56,145200.0,7.6024,7.6024,7.5785,7.5865,145200.0
2009-01-23 10:10:00,9.56,9.6,9.55,9.6,93200.0,7.5865,7.6182,7.5785,7.6182,93200.0
2009-01-23 10:15:00,9.6,9.65,9.6,9.64,69600.0,7.6182,7.6579,7.6182,7.65,69600.0
2009-01-23 10:20:00,9.63,9.67,9.61,9.67,49600.0,7.642,7.6738,7.6262,7.6738,49600.0
2009-01-23 10:25:00,9.67,9.68,9.66,9.66,86000.0,7.6738,7.6817,7.6658,7.6658,86000.0
2009-01-23 10:30:00,9.65,9.65,9.56,9.56,63200.0,7.6579,7.6579,7.5865,7.5865,63200.0
2009-01-23 10:35:00,9.56,9.58,9.56,9.56,54800.0,7.5865,7.6024,7.5865,7.5865,54800.0
2009-01-23 10:40:00,9.56,9.56,9.53,9.54,67200.0,7.5865,7.5865,7.5627,7.5706,67200.0
2009-01-23 10:45:00,9.54,9.58,9.54,9.57,26400.0,7.5706,7.6024,7.5706,7.5944,26400.0
2009-01-23 10:50:00,9.57,9.6,9.57,9.58,72000.0,7.5944,7.6182,7.5944,7.6024,72000.0
2009-01-23 10:55:00,9.59,9.6,9.58,9.58,24000.0,7.6103,7.6182,7.6024,7.6024,24000.0
2009-01-23 11:00:00,9.58,9.67,9.58,9.65,107200.0,7.6024,7.6738,7.6024,7.6579,107200.0
2009-01-23 11:05:00,9.67,9.67,9.63,9.64,57200.0,7.6738,7.6738,7.642,7.65,57200.0
2009-01-23 11:10:00,9.65,9.7,9.64,9.7,44800.0,7.6579,7.6976,7.65,7.6976,44800.0
2009-01-23 11:15:00,9.7,9.75,9.7,9.74,92800.0,7.6976,7.7373,7.6976,7.7293,92800.0
2009-01-23 11:20:00,9.74,9.77,9.73,9.73,204400.0,7.7293,7.7531,7.7214,7.7214,204400.0
2009-01-23 11:25:00,9.73,9.74,9.7,9.7,71600.0,7.7214,7.7293,7.6976,7.6976,71600.0
2009-01-23 11:30:00,9.7,9.71,9.67,9.68,58800.0,7.6976,7.7055,7.6738,7.6817,58800.0
2009-01-23 11:35:00,9.68,9.71,9.67,9.7,52800.0,7.6817,7.7055,7.6738,7.6976,52800.0
2009-01-23 11:40:00,9.71,9.73,9.7,9.71,99200.0,7.7055,7.7214,7.6976,7.7055,99200.0
2009-01-23 11:45:00,9.71,9.71,9.65,9.67,31600.0,7.7055,7.7055,7.6579,7.6738,31600.0
2009-01-23 11:50:00,9.68,9.69,9.65,9.67,54000.0,7.6817,7.6896,7.6579,7.6738,54000.0
2009-01-23 11:55:00,9.67,9.67,9.61,9.63,41600.0,7.6738,7.6738,7.6262,7.642,41600.0
2009-01-23 12:00:00,9.63,9.65,9.63,9.65,47600.0,7.642,7.6579,7.642,7.6579,47600.0
2009-01-23 12:05:00,9.65,9.66,9.64,9.64,51200.0,7.6579,7.6658,7.65,7.65,51200.0
2009-01-23 12:10:00,9.64,9.68,9.64,9.68,62000.0,7.65,7.6817,7.65,7.6817,62000.0
2009-01-23 12:15:00,9.68,9.69,9.66,9.67,64800.0,7.6817,7.6896,7.6658,7.6738,64800.0
2009-01-23 12:20:00,9.67,9.72,9.67,9.71,93200.0,7.6738,7.7135,7.6738,7.7055,93200.0
2009-01-23 12:25:00,9.71,9.72,9.69,9.72,53600.0,7.7055,7.7135,7.6896,7.7135,53600.0
2009-01-23 12:30:00,9.71,9.71,9.66,9.66,76000.0,7.7055,7.7055,7.6658,7.6658,76000.0
2009-01-23 12:35:00,9.66,9.66,9.62,9.62,118400.0,7.6658,7.6658,7.6341,7.6341,118400.0
2009-01-23 12:40:00,9.62,9.64,9.61,9.64,79200.0,7.6341,7.65,7.6262,7.65,79200.0
2009-01-23 12:45:00,9.63,9.7,9.63,9.68,80000.0,7.642,7.6976,7.642,7.6817,80000.0
2009-01-23 12:50:00,9.68,9.7,9.64,9.64,136400.0,7.6817,7.6976,7.65,7.65,136400.0
2009-01-23 12:55:00,9.64,9.67,9.62,9.66,100000.0,7.65,7.6738,7.6341,7.6658,100000.0
2009-01-23 13:00:00,9.65,9.7,9.63,9.69,104000.0,7.6579,7.6976,7.642,7.6896,104000.0
2009-01-23 13:05:00,9.69,9.69,9.65,9.66,72400.0,7.6896,7.6896,7.6579,7.6658,72400.0
2009-01-23 13:10:00,9.66,9.72,9.66,9.71,59600.0,7.6658,7.7135,7.6658,7.7055,59600.0
2009-01-23 13:15:00,9.71,9.75,9.69,9.75,97200.0,7.7055,7.7373,7.6896,7.7373,97200.0
2009-01-23 13:20:00,9.75,9.75,9.73,9.74,61600.0,7.7373,7.7373,7.7214,7.7293,61600.0
2009-01-23 13:25:00,9.74,9.76,9.71,9.71,74800.0,7.7293,7.7452,7.7055,7.7055,74800.0
2009-01-23 13:30:00,9.72,9.78,9.71,9.78,92000.0,7.7135,7.7611,7.7055,7.7611,92000.0
2009-01-23 13:35:00,9.78,9.79,9.75,9.75,44800.0,7.7611,7.769,7.7373,7.7373,44800.0
2009-01-23 13:40:00,9.76,9.77,9.75,9.77,74800.0,7.7452,7.7531,7.7373,7.7531,74800.0
2009-01-23 13:45:00,9.78,9.8,9.77,9.78,51200.0,7.7611,7.7769,7.7531,7.7611,51200.0
2009-01-23 13:50:00,9.78,9.78,9.76,9.78,42000.0,7.7611,7.7611,7.7452,7.7611,42000.0
2009-01-23 13:55:00,9.77,9.82,9.76,9.82,171200.0,7.7531,7.7928,7.7452,7.7928,171200.0
2009-01-23 14:00:00,9.82,9.84,9.79,9.79,72000.0,7.7928,7.8087,7.769,7.769,72000.0
2009-01-23 14:05:00,9.79,9.81,9.79,9.8,62400.0,7.769,7.7849,7.769,7.7769,62400.0
2009-01-23 14:10:00,9.79,9.79,9.74,9.74,96800.0,7.769,7.769,7.7293,7.7293,96800.0
2009-01-23 14:15:00,9.74,9.77,9.72,9.77,54000.0,7.7293,7.7531,7.7135,7.7531,54000.0
2009-01-23 14:20:00,9.76,9.82,9.74,9.82,174800.0,7.7452,7.7928,7.7293,7.7928,174800.0
2009-01-23 14:25:00,9.82,9.83,9.75,9.76,112000.0,7.7928,7.8007,7.7373,7.7452,112000.0
2009-01-23 14:30:00,9.76,9.77,9.67,9.67,160400.0,7.7452,7.7531,7.6738,7.6738,160400.0
2009-01-23 14:35:00,9.67,9.71,9.67,9.71,104400.0,7.6738,7.7055,7.6738,7.7055,104400.0
2009-01-23 14:40:00,9.71,9.71,9.66,9.68,115200.0,7.7055,7.7055,7.6658,7.6817,115200.0
2009-01-23 14:45:00,9.68,9.72,9.66,9.7,102400.0,7.6817,7.7135,7.6658,7.6976,102400.0
2009-01-23 14:50:00,9.71,9.71,9.63,9.63,104400.0,7.7055,7.7055,7.642,7.642,104400.0
2009-01-23 14:55:00,9.63,9.65,9.6,9.63,110800.0,7.642,7.6579,7.6182,7.642,110800.0
2009-01-23 15:00:00,9.63,9.69,9.61,9.69,152800.0,7.642,7.6896,7.6262,7.6896,152800.0
2009-01-23 15:05:00,9.68,9.7,9.61,9.61,260400.0,7.6817,7.6976,7.6262,7.6262,260400.0
2009-01-23 15:10:00,9.61,9.67,9.59,9.63,72800.0,7.6262,7.6738,7.6103,7.642,72800.0
2009-01-23 15:15:00,9.64,9.67,9.62,9.66,150800.0,7.65,7.6738,7.6341,7.6658,150800.0
2009-01-23 15:20:00,9.66,9.71,9.65,9.7,64800.0,7.6658,7.7055,7.6579,7.6976,64800.0
2009-01-23 15:25:00,9.7,9.72,9.67,9.67,53600.0,7.6976,7.7135,7.6738,7.6738,53600.0
2009-01-23 15:30:00,9.65,9.67,9.63,9.66,66000.0,7.6579,7.6738,7.642,7.6658,66000.0
2009-01-23 15:35:00,9.66,9.7,9.66,9.68,126400.0,7.6658,7.6976,7.6658,7.6817,126400.0
2009-01-23 15:40:00,9.7,9.7,9.66,9.66,100000.0,7.6976,7.6976,7.6658,7.6658,100000.0
2009-01-23 15:45:00,9.67,9.7,9.66,9.7,68400.0,7.6738,7.6976,7.6658,7.6976,68400.0
2009-01-23 15:50:00,9.7,9.72,9.7,9.72,232800.0,7.6976,7.7135,7.6976,7.7135,232800.0
2009-01-23 15:55:00,9.72,9.72,9.7,9.7,254000.0,7.7135,7.7135,7.6976,7.6976,254000.0
2009-01-26 09:30:00,9.71,9.74,9.69,9.74,103600.0,7.7055,7.7293,7.6896,7.7293,103600.0
2009-01-26 09:35:00,9.74,9.81,9.73,9.81,245200.0,7.7293,7.7849,7.7214,7.7849,245200.0
2009-01-26 09:40:00,9.81,9.9,9.8,9.9,229200.0,7.7849,7.8563,7.7769,7.8563,229200.0
2009-01-26 09:45:00,9.9,9.94,9.87,9.87,328800.0,7.8563,7.888,7.8325,7.8325,328800.0
2009-01-26 09:50:00,9.88,9.88,9.85,9.87,40800.0,7.8404,7.8404,7.8166,7.8325,40800.0
2009-01-26 09:55:00,9.88,9.89,9.83,9.85,80400.0,7.8404,7.8484,7.8007,7.8166,80400.0
2009-01-26 10:00:00,9.88,9.99,9.88,9.96,128800.0,7.8404,7.9277,7.8404,7.9039,128800.0
2009-01-26 10:05:00,9.97,9.99,9.95,9.99,150000.0,7.9118,7.9277,7.896,7.9277,150000.0
2009-01-26 10:10:00,9.99,10.02,9.98,9.99,96400.0,7.9277,7.9515,7.9198,7.9277,96400.0
2009-01-26 10:15:00,9.98,9.99,9.97,9.97,68000.0,7.9198,7.9277,7.9118,7.9118,68000.0
2009-01-26 10:20:00,9.97,10.03,9.97,10.03,106800.0,7.9118,7.9595,7.9118,7.9595,106800.0
2009-01-26 10:25:00,10.03,10.04,9.98,9.98,171600.0,7.9595,7.9674,7.9198,7.9198,171600.0
2009-01-26 10:30:00,9.99,10.01,9.99,10.0,141600.0,7.9277,7.9436,7.9277,7.9357,141600.0
2009-01-26 10:35:00,10.0,10.0,9.95,9.95,186400.0,7.9357,7.9357,7.896,7.896,186400.0
2009-01-26 10:40:00,9.95,9.96,9.92,9.93,54000.0,7.896,7.9039,7.8722,7.8801,54000.0
2009-01-26 10:45:00,9.93,9.97,9.92,9.97,197200.0,7.8801,7.9118,7.8722,7.9118,197200.0
2009-01-26 10:50:00,9.97,9.98,9.97,9.97,42800.0,7.9118,7.9198,7.9118,7.9118,42800.0
2009-01-26 10:55:00,9.97,9.97,9.96,9.97,10800.0,7.9118,7.9118,7.9039,7.9118,10800.0
2009-01-26 11:00:00,9.97,10.01,9.97,9.99,83600.0,7.9118,7.9436,7.9118,7.9277,83600.0
2009-01-26 11:05:00,9.98,9.98,9.95,9.96,40400.0,7.9198,7.9198,7.896,7.9039,40400.0
2009-01-26 11:10:00,9.96,9.97,9.95,9.96,162400.0,7.9039,7.9118,7.896,7.9039,162400.0
2009-01-26 11:15:00,9.96,9.97,9.9,9.9,173200.0,7.9039,7.9118,7.8563,7.8563,173200.0
2009-01-26 11:20:00,9.91,9.91,9.89,9.91,88000.0,7.8642,7.8642,7.8484,7.8642,88000.0
2009-01-26 11:25:00,9.9,9.93,9.9,9.93,69600.0,7.8563,7.8801,7.8563,7.8801,69600.0
2009-01-26 11:30:00,9.93,9.95,9.93,9.94,116400.0,7.8801,7.896,7.8801,7.888,116400.0
2009-01-26 11:35:00,9.94,9.94,9.93,9.93,55600.0,7.888,7.888,7.8801,7.8801,55600.0
2009-01-26 11:40:00,9.94,9.94,9.89,9.9,110400.0,7.888,7.888,7.8484,7.8563,110400.0
2009-01-26 11:45:00,9.9,9.91,9.86,9.86,224800.0,7.8563,7.8642,7.8246,7.8246,224800.0
2009-01-26 11:50:00,9.86,9.87,9.85,9.87,98400.0,7.8246,7.8325,7.8166,7.8325,98400.0
2009-01-26 11:55:00,9.88,9.89,9.87,9.88,58800.0,7.8404,7.8484,7.8325,7.8404,58800.0
2009-01-26 12:00:00,9.88,9.9,9.88,9.9,56400.0,7.8404,7.8563,7.8404,7.8563,56400.0
2009-01-26 12:05:00,9.9,9.9,9.88,9.88,26000.0,7.8563,7.8563,7.8404,7.8404,26000.0
2009-01-26 12:10:00,9.88,9.88,9.86,9.86,52800.0,7.8404,7.8404,7.8246,7.8246,52800.0
2009-01-26 12:15:00,9.87,9.87,9.86,9.87,55600.0,7.8325,7.8325,7.8246,7.8325,55600.0
2009-01-26 12:20:00,9.87,9.93,9.87,9.91,236000.0,7.8325,7.8801,7.8325,7.8642,236000.0
2009-01-26 12:25:00,9.91,9.92,9.9,9.9,80800.0,7.8642,7.8722,7.8563,7.8563,80800.0
2009-01-26 12:30:00,9.91,9.91,9.88,9.88,77200.0,7.8642,7.8642,7.8404,7.8404,77200.0
2009-01-26 12:35:00,9.88,9.88,9.85,9.87,91200.0,7.8404,7.8404,7.8166,7.8325,91200.0
2009-01-26 12:40:00,9.87,9.88,9.87,9.88,89600.0,7.8325,7.8404,7.8325,7.8404,89600.0
2009-01-26 12:45:00,9.88,9.91,9.88,9.89,137600.0,7.8404,7.8642,7.8404,7.8484,137600.0
2009-01-26 12:50:00,9.89,9.93,9.88,9.93,101600.0,7.8484,7.8801,7.8404,7.8801,101600.0
2009-01-26 12:55:00,9.93,9.94,9.89,9.9,159600.0,7.8801,7.888,7.8484,7.8563,159600.0
2009-01-26 13:00:00,9.9,9.92,9.9,9.9,195200.0,7.8563,7.8722,7.8563,7.8563,195200.0
2009-01-26 13:05:00,9.9,9.9,9.86,9.87,113200.0,7.8563,7.8563,7.8246,7.8325,113200.0
2009-01-26 13:10:00,9.88,9.9,9.87,9.88,76400.0,7.8404,7.8563,7.8325,7.8404,76400.0
2009-01-26 13:15:00,9.88,9.9,9.88,9.9,92800.0,7.8404,7.8563,7.8404,7.8563,92800.0
2009-01-26 13:20:00,9.9,9.9,9.87,9.9,152800.0,7.8563,7.8563,7.8325,7.8563,152800.0
2009-01-26 13:25:00,9.9,9.92,9.88,9.9,177200.0,7.8563,7.8722,7.8404,7.8563,177200.0
2009-01-26 13:30:00,9.9,9.9,9.81,9.81,178000.0,7.8563,7.8563,7.7849,7.7849,178000.0
2009-01-26 13:35:00,9.81,9.84,9.81,9.83,47600.0,7.7849,7.8087,7.7849,7.8007,47600.0
2009-01-26 13:40:00,9.84,9.86,9.83,9.86,108400.0,7.8087,7.8246,7.8007,7.8246,108400.0
2009-01-26 13:45:00,9.87,9.87,9.81,9.81,105200.0,7.8325,7.8325,7.7849,7.7849,105200.0
2009-01-26 13:50:00,9.81,9.81,9.76,9.78,106400.0,7.7849,7.7849,7.7452,7.7611,106400.0
2009-01-26 13:55:00,9.78,9.79,9.77,9.78,38800.0,7.7611,7.769,7.7531,7.7611,38800.0
2009-01-26 14:00:00,9.79,9.79,9.7,9.71,267600.0,7.769,7.769,7.6976,7.7055,267600.0
2009-01-26 14:05:00,9.71,9.71,9.67,9.69,222000.0,7.7055,7.7055,7.6738,7.6896,222000.0
2009-01-26 14:10:00,9.69,9.72,9.68,9.68,65600.0,7.6896,7.7135,7.6817,7.6817,65600.0
2009-01-26 14:15:00,9.68,9.69,9.66,9.68,55600.0,7.6817,7.6896,7.6658,7.6817,55600.0
2009-01-26 14:20:00,9.69,9.72,9.68,9.7,76400.0,7.6896,7.7135,7.6817,7.6976,76400.0
2009-01-26 14:25:00,9.69,9.73,9.69,9.72,153200.0,7.6896,7.7214,7.6896,7.7135,153200.0
2009-01-26 14:30:00,9.72,9.74,9.71,9.74,24000.0,7.7135,7.7293,7.7055,7.7293,24000.0
2009-01-26 14:35:00,9.74,9.76,9.74,9.75,41200.0,7.7293,7.7452,7.7293,7.7373,41200.0
2009-01-26 14:40:00,9.73,9.75,9.72,9.72,78000.0,7.7214,7.7373,7.7135,7.7135,78000.0
2009-01-26 14:45:00,9.72,9.77,9.7,9.77,206800.0,7.7135,7.7531,7.6976,7.7531,206800.0
2009-01-26 14:50:00,9.77,9.79,9.76,9.78,80400.0,7.7531,7.769,7.7452,7.7611,80400.0
2009-01-26 14:55:00,9.78,9.81,9.76,9.8,109200.0,7.7611,7.7849,7.7452,7.7769,109200.0
2009-01-26 15:00:00,9.8,9.85,9.8,9.82,96400.0,7.7769,7.8166,7.7769,7.7928,96400.0
2009-01-26 15:05:00,9.82,9.86,9.81,9.86,220000.0,7.7928,7.8246,7.7849,7.8246,220000.0
2009-01-26 15:10:00,9.86,9.87,9.81,9.82,124000.0,7.8246,7.8325,7.7849,7.7928,124000.0
2009-01-26 15:15:00,9.83,9.83,9.79,9.83,273600.0,7.8007,7.8007,7.769,7.8007,273600.0
2009-01-26 15:20:00,9.83,9.87,9.83,9.85,70000.0,7.8007,7.8325,7.8007,7.8166,70000.0
2009-01-26 15:25:00,9.86,9.93,9.86,9.88,162800.0,7.8246,7.8801,7.8246,7.8404,162800.0
2009-01-26 15:30:00,9.88,9.88,9.85,9.86,74400.0,7.8404,7.8404,7.8166,7.8246,74400.0
2009-01-26 15:35:00,9.86,9.88,9.82,9.82,146400.0,7.8246,7.8404,7.7928,7.7928,146400.0
2009-01-26 15:40:00,9.81,9.83,9.77,9.81,134800.0,7.7849,7.8007,7.7531,7.7849,134800.0
2009-01-26 15:45:00,9.81,9.85,9.79,9.83,153600.0,7.7849,7.8166,7.769,7.8007,153600.0
2009-01-26 15:50:00,9.83,9.84,9.81,9.84,114800.0,7.8007,7.8087,7.7849,7.8087,114800.0
2009-01-26 15:55:00,9.84,9.85,9.81,9.81,220400.0,7.8087,7.8166,7.7849,7.7849,220400.0
2009-01-27 09:30:00,9.84,9.89,9.84,9.89,115600.0,7.8087,7.8484,7.8087,7.8484,115600.0
2009-01-27 09:35:00,9.91,9.98,9.91,9.98,36400.0,7.8642,7.9198,7.8642,7.9198,36400.0
2009-01-27 09:40:00,9.98,9.98,9.94,9.94,74400.0,7.9198,7.9198,7.888,7.888,74400.0
2009-01-27 09:45:00,9.95,9.99,9.92,9.92,143200.0,7.896,7.9277,7.8722,7.8722,143200.0
2009-01-27 09:50:00,9.92,9.95,9.91,9.91,178800.0,7.8722,7.896,7.8642,7.8642,178800.0
2009-01-27 09:55:00,9.92,9.94,9.9,9.9,78000.0,7.8722,7.888,7.8563,7.8563,78000.0
2009-01-27 10:00:00,9.9,9.91,9.86,9.88,116400.0,7.8563,7.8642,7.8246,7.8404,116400.0
2009-01-27 10:05:00,9.88,9.88,9.77,9.78,157200.0,7.8404,7.8404,7.7531,7.7611,157200.0
2009-01-27 10:10:00,9.79,9.84,9.79,9.83,71200.0,7.769,7.8087,7.769,7.8007,71200.0
2009-01-27 10:15:00,9.82,9.84,9.82,9.83,66800.0,7.7928,7.8087,7.7928,7.8007,66800.0
2009-01-27 10:20:00,9.84,9.89,9.84,9.88,198800.0,7.8087,7.8484,7.8087,7.8404,198800.0
2009-01-27 10:25:00,9.88,9.89,9.85,9.86,61600.0,7.8404,7.8484,7.8166,7.8246,61600.0
2009-01-27 10:30:00,9.86,9.87,9.85,9.87,54000.0,7.8246,7.8325,7.8166,7.8325,54000.0
2009-01-27 10:35:00,9.88,9.89,9.88,9.88,21600.0,7.8404,7.8484,7.8404,7.8404,21600.0
2009-01-27 10:40:00,9.87,9.88,9.86,9.86,50000.0,7.8325,7.8404,7.8246,7.8246,50000.0
2009-01-27 10:45:00,9.86,9.86,9.82,9.83,40800.0,7.8246,7.8246,7.7928,7.8007,40800.0
2009-01-27 10:50:00,9.82,9.86,9.82,9.85,44400.0,7.7928,7.8246,7.7928,7.8166,44400.0
2009-01-27 10:55:00,9.86,9.89,9.85,9.89,58400.0,7.8246,7.8484,7.8166,7.8484,58400.0
2009-01-27 11:00:00,9.88,9.89,9.88,9.88,30400.0,7.8404,7.8484,7.8404,7.8404,30400.0
2009-01-27 11:05:00,9.88,9.91,9.87,9.9,103600.0,7.8404,7.8642,7.8325,7.8563,103600.0
2009-01-27 11:10:00,9.9,9.91,9.9,9.9,84000.0,7.8563,7.8642,7.8563,7.8563,84000.0
2009-01-27 11:15:00,9.9,9.95,9.9,9.93,82400.0,7.8563,7.896,7.8563,7.8801,82400.0
2009-01-27 11:20:00,9.92,9.93,9.92,9.92,73600.0,7.8722,7.8801,7.8722,7.8722,73600.0
2009-01-27 11:25:00,9.92,9.93,9.91,9.92,54400.0,7.8722,7.8801,7.8642,7.8722,54400.0
2009-01-27 11:30:00,9.92,9.93,9.87,9.87,90800.0,7.8722,7.8801,7.8325,7.8325,90800.0
2009-01-27 11:35:00,9.87,9.88,9.87,9.88,51200.0,7.8325,7.8404,7.8325,7.8404,51200.0
2009-01-27 11:40:00,9.88,9.89,9.86,9.88,44400.0,7.8404,7.8484,7.8246,7.8404,44400.0
2009-01-27 11:45:00,9.89,9.92,9.89,9.91,54000.0,7.8484,7.8722,7.8484,7.8642,54000.0
2009-01-27 11:50:00,9.91,9.92,9.9,9.92,43600.0,7.8642,7.8722,7.8563,7.8722,43600.0
2009-01-27 11:55:00,9.92,9.93,9.88,9.89,45600.0,7.8722,7.8801,7.8404,7.8484,45600.0
2009-01-27 12:00:00,9.9,9.9,9.87,9.9,101600.0,7.8563,7.8563,7.8325,7.8563,101600.0
2009-01-27 12:05:00,9.9,9.92,9.9,9.91,78800.0,7.8563,7.8722,7.8563,7.8642,78800.0
2009-01-27 12:10:00,9.91,9.93,9.9,9.92,87600.0,7.8642,7.8801,7.8563,7.8722,87600.0
2009-01-27 12:15:00,9.92,9.95,9.92,9.95,89200.0,7.8722,7.896,7.8722,7.896,89200.0
2009-01-27 12:20:00,9.95,9.96,9.95,9.95,159600.0,7.896,7.9039,7.896,7.896,159600.0
2009-01-27 12:25:00,9.95,10.0,9.95,9.99,167200.0,7.896,7.9357,7.896,7.9277,167200.0
2009-01-27 12:30:00,9.99,10.0,9.96,9.96,28400.0,7.9277,7.9357,7.9039,7.9039,28400.0
2009-01-27 12:35:00,9.97,9.97,9.96,9.97,25200.0,7.9118,7.9118,7.9039,7.9118,25200.0
2009-01-27 12:40:00,9.97,9.99,9.97,9.97,42800.0,7.9118,7.9277,7.9118,7.9118,42800.0
2009-01-27 12:45:00,9.97,9.97,9.96,9.96,27200.0,7.9118,7.9118,7.9039,7.9039,27200.0
2009-01-27 12:50:00,9.96,9.96,9.95,9.96,49200.0,7.9039,7.9039,7.896,7.9039,49200.0
2009-01-27 12:55:00,9.97,9.98,9.97,9.97,54400.0,7.9118,7.9198,7.9118,7.9118,54400.0
2009-01-27 13:00:00,9.97,9.97,9.95,9.95,41200.0,7.9118,7.9118,7.896,7.896,41200.0
2009-01-27 13:05:00,9.95,9.96,9.92,9.93,61600.0,7.896,7.9039,7.8722,7.8801,61600.0
2009-01-27 13:10:00,9.93,9.97,9.93,9.97,139600.0,7.8801,7.9118,7.8801,7.9118,139600.0
2009-01-27 13:15:00,9.97,9.97,9.95,9.95,52000.0,7.9118,7.9118,7.896,7.896,52000.0
2009-01-27 13:20:00,9.95,10.0,9.95,10.0,22400.0,7.896,7.9357,7.896,7.9357,22400.0
2009-01-27 13:25:00,10.0,10.0,9.93,9.94,80400.0,7.9357,7.9357,7.8801,7.888,80400.0
2009-01-27 13:30:00,9.94,9.95,9.92,9.94,70800.0,7.888,7.896,7.8722,7.888,70800.0
2009-01-27 13:35:00,9.94,9.95,9.94,9.94,38000.0,7.888,7.896,7.888,7.888,38000.0
2009-01-27 13:40:00,9.95,9.99,9.95,9.97,93200.0,7.896,7.9277,7.896,7.9118,93200.0
2009-01-27 13:45:00,9.97,9.98,9.93,9.95,52400.0,7.9118,7.9198,7.8801,7.896,52400.0
2009-01-27 13:50:00,9.95,9.97,9.95,9.96,31200.0,7.896,7.9118,7.896,7.9039,31200.0
2009-01-27 13:55:00,9.97,9.97,9.93,9.93,26000.0,7.9118,7.9118,7.8801,7.8801,26000.0
2009-01-27 14:00:00,9.93,9.94,9.9,9.92,52400.0,7.8801,7.888,7.8563,7.8722,52400.0
2009-01-27 14:05:00,9.92,9.93,9.88,9.9,106000.0,7.8722,7.8801,7.8404,7.8563,106000.0
2009-01-27 14:10:00,9.9,9.92,9.88,9.9,45600.0,7.8563,7.8722,7.8404,7.8563,45600.0
2009-01-27 14:15:00,9.88,9.94,9.88,9.93,41600.0,7.8404,7.888,7.8404,7.8801,41600.0
2009-01-27 14:20:00,9.92,9.93,9.9,9.92,47200.0,7.8722,7.8801,7.8563,7.8722,47200.0
2009-01-27 14:25:00,9.91,9.93,9.89,9.9,52400.0,7.8642,7.8801,7.8484,7.8563,52400.0
2009-01-27 14:30:00,9.9,9.91,9.88,9.91,38000.0,7.8563,7.8642,7.8404,7.8642,38000.0
2009-01-27 14:35:00,9.92,9.95,9.92,9.92,74400.0,7.8722,7.896,7.8722,7.8722,74400.0
2009-01-27 14:40:00,9.92,9.94,9.92,9.93,19600.0,7.8722,7.888,7.8722,7.8801,19600.0
2009-01-27 14:45:00,9.93,9.93,9.91,9.92,19600.0,7.8801,7.8801,7.8642,7.8722,19600.0
2009-01-27 14:50:00,9.93,9.96,9.93,9.95,39600.0,7.8801,7.9039,7.8801,7.896,39600.0
2009-01-27 14:55:00,9.95,9.95,9.94,9.95,38000.0,7.896,7.896,7.888,7.896,38000.0
2009-01-27 15:00:00,9.95,9.97,9.89,9.92,77200.0,7.896,7.9118,7.8484,7.8722,77200.0
2009-01-27 15:05:00,9.92,9.94,9.9,9.94,65200.0,7.8722,7.888,7.8563,7.888,65200.0
2009-01-27 15:10:00,9.95,9.96,9.93,9.95,46400.0,7.896,7.9039,7.8801,7.896,46400.0
2009-01-27 15:15:00,9.95,9.96,9.94,9.94,34800.0,7.896,7.9039,7.888,7.888,34800.0
2009-01-27 15:20:00,9.93,9.96,9.93,9.96,48000.0,7.8801,7.9039,7.8801,7.9039,48000.0
2009-01-27 15:25:00,9.96,9.98,9.95,9.97,48800.0,7.9039,7.9198,7.896,7.9118,48800.0
2009-01-27 15:30:00,9.97,9.97,9.93,9.94,93200.0,7.9118,7.9118,7.8801,7.888,93200.0
2009-01-27 15:35:00,9.94,9.94,9.92,9.94,51200.0,7.888,7.888,7.8722,7.888,51200.0
2009-01-27 15:40:00,9.95,9.95,9.93,9.94,106000.0,7.896,7.896,7.8801,7.888,106000.0
2009-01-27 15:45:00,9.94,9.94,9.92,9.93,560000.0,7.888,7.888,7.8722,7.8801,560000.0
2009-01-27 15:50:00,9.94,9.95,9.93,9.95,109600.0,7.888,7.896,7.8801,7.896,109600.0
2009-01-27 15:55:00,9.95,9.96,9.93,9.93,81200.0,7.896,7.9039,7.8801,7.8801,81200.0
2009-01-27 16:00:00,9.94,9.94,9.92,9.92,195200.0,7.888,7.888,7.8722,7.8722,195200.0
2009-01-27 16:05:00,9.92,9.92,9.92,9.92,0.0,7.8722,7.8722,7.8722,7.8722,0.0
2009-01-27 16:10:00,9.92,9.92,9.92,9.92,0.0,7.8722,7.8722,7.8722,7.8722,0.0
2009-01-28 09:30:00,10.12,10.14,10.09,10.13,131200.0,8.0309,8.0468,8.0071,8.0388,131200.0
2009-01-28 09:35:00,10.13,10.19,10.12,10.15,195200.0,8.0388,8.0864,8.0309,8.0547,195200.0
2009-01-28 09:40:00,10.16,10.19,10.12,10.13,182800.0,8.0626,8.0864,8.0309,8.0388,182800.0
2009-01-28 09:45:00,10.13,10.15,10.13,10.14,129600.0,8.0388,8.0547,8.0388,8.0468,129600.0
2009-01-28 09:50:00,10.14,10.16,10.13,10.13,124400.0,8.0468,8.0626,8.0388,8.0388,124400.0
2009-01-28 09:55:00,10.13,10.13,10.11,10.12,84000.0,8.0388,8.0388,8.0229,8.0309,84000.0
2009-01-28 10:00:00,10.12,10.14,10.1,10.1,131600.0,8.0309,8.0468,8.015,8.015,131600.0
2009-01-28 10:05:00,10.1,10.15,10.1,10.13,247600.0,8.015,8.0547,8.015,8.0388,247600.0
2009-01-28 10:10:00,10.14,10.14,10.12,10.14,176800.0,8.0468,8.0468,8.0309,8.0468,176800.0
2009-01-28 10:15:00,10.13,10.14,10.12,10.14,89600.0,8.0388,8.0468,8.0309,8.0468,89600.0
2009-01-28 10:20:00,10.14,10.15,10.13,10.14,74000.0,8.0468,8.0547,8.0388,8.0468,74000.0
2009-01-28 10:25:00,10.14,10.15,10.13,10.15,119200.0,8.0468,8.0547,8.0388,8.0547,119200.0
2009-01-28 10:30:00,10.15,10.18,10.14,10.17,58400.0,8.0547,8.0785,8.0468,8.0706,58400.0
2009-01-28 10:35:00,10.18,10.21,10.18,10.2,220800.0,8.0785,8.1023,8.0785,8.0944,220800.0
2009-01-28 10:40:00,10.2,10.21,10.19,10.2,109200.0,8.0944,8.1023,8.0864,8.0944,109200.0
2009-01-28 10:45:00,10.2,10.21,10.2,10.2,53600.0,8.0944,8.1023,8.0944,8.0944,53600.0
2009-01-28 10:50:00,10.2,10.2,10.18,10.19,23200.0,8.0944,8.0944,8.0785,8.0864,23200.0
2009-01-28 10:55:00,10.19,10.2,10.19,10.19,44800.0,8.0864,8.0944,8.0864,8.0864,44800.0
2009-01-28 11:00:00,10.2,10.22,10.2,10.21,355200.0,8.0944,8.1102,8.0944,8.1023,355200.0
2009-01-28 11:05:00,10.21,10.24,10.21,10.24,70400.0,8.1023,8.1261,8.1023,8.1261,70400.0
2009-01-28 11:10:00,10.24,10.24,10.22,10.23,74800.0,8.1261,8.1261,8.1102,8.1182,74800.0
2009-01-28 11:15:00,10.23,10.24,10.22,10.24,56800.0,8.1182,8.1261,8.1102,8.1261,56800.0
2009-01-28 11:20:00,10.23,10.26,10.23,10.26,62800.0,8.1182,8.142,8.1182,8.142,62800.0
2009-01-28 11:25:00,10.26,10.27,10.25,10.26,54400.0,8.142,8.1499,8.134,8.142,54400.0
2009-01-28 11:30:00,10.26,10.27,10.24,10.25,94800.0,8.142,8.1499,8.1261,8.134,94800.0
2009-01-28 11:35:00,10.24,10.25,10.22,10.22,118400.0,8.1261,8.134,8.1102,8.1102,118400.0
2009-01-28 11:40:00,10.22,10.24,10.22,10.23,214800.0,8.1102,8.1261,8.1102,8.1182,214800.0
2009-01-28 11:45:00,10.24,10.24,10.22,10.23,94000.0,8.1261,8.1261,8.1102,8.1182,94000.0
2009-01-28 11:50:00,10.23,10.24,10.23,10.24,103600.0,8.1182,8.1261,8.1182,8.1261,103600.0
2009-01-28 11:55:00,10.24,10.24,10.24,10.24,31600.0,8.1261,8.1261,8.1261,8.1261,31600.0
2009-01-28 12:00:00,10.24,10.24,10.23,10.24,78400.0,8.1261,8.1261,8.1182,8.1261,78400.0
2009-01-28 12:05:00,10.24,10.25,10.24,10.24,61600.0,8.1261,8.134,8.1261,8.1261,61600.0
2009-01-28 12:10:00,10.24,10.25,10.24,10.24,41600.0,8.1261,8.134,8.1261,8.1261,41600.0
2009-01-28 12:15:00,10.25,10.26,10.24,10.26,49600.0,8.134,8.142,8.1261,8.142,49600.0
2009-01-28 12:20:00,10.26,10.27,10.26,10.27,42000.0,8.142,8.1499,8.142,8.1499,42000.0
2009-01-28 12:25:00,10.28,10.28,10.27,10.28,23600.0,8.1578,8.1578,8.1499,8.1578,23600.0
2009-01-28 12:30:00,10.28,10.28,10.27,10.28,29200.0,8.1578,8.1578,8.1499,8.1578,29200.0
2009-01-28 12:35:00,10.28,10.28,10.27,10.28,28800.0,8.1578,8.1578,8.1499,8.1578,28800.0
2009-01-28 12:40:00,10.28,10.29,10.27,10.29,63600.0,8.1578,8.1658,8.1499,8.1658,63600.0
2009-01-28 12:45:00,10.28,10.29,10.28,10.29,62800.0,8.1578,8.1658,8.1578,8.1658,62800.0
2009-01-28 12:50:00,10.29,10.29,10.28,10.29,26000.0,8.1658,8.1658,8.1578,8.1658,26000.0
2009-01-28 12:55:00,10.29,10.29,10.29,10.29,10000.0,8.1658,8.1658,8.1658,8.1658,10000.0
2009-01-28 13:00:00,10.29,10.29,10.28,10.28,31200.0,8.1658,8.1658,8.1578,8.1578,31200.0
2009-01-28 13:05:00,10.28,10.31,10.28,10.31,42800.0,8.1578,8.1817,8.1578,8.1817,42800.0
2009-01-28 13:10:00,10.31,10.31,10.3,10.3,20400.0,8.1817,8.1817,8.1737,8.1737,20400.0
2009-01-28 13:15:00,10.3,10.3,10.29,10.3,24400.0,8.1737,8.1737,8.1658,8.1737,24400.0
2009-01-28 13:20:00,10.3,10.32,10.3,10.32,27200.0,8.1737,8.1896,8.1737,8.1896,27200.0
2009-01-28 13:25:00,10.32,10.34,10.32,10.33,50000.0,8.1896,8.2055,8.1896,8.1975,50000.0
2009-01-28 13:30:00,10.33,10.34,10.32,10.33,48400.0,8.1975,8.2055,8.1896,8.1975,48400.0
2009-01-28 13:35:00,10.33,10.34,10.32,10.32,17200.0,8.1975,8.2055,8.1896,8.1896,17200.0
2009-01-28 13:40:00,10.32,10.33,10.32,10.33,183600.0,8.1896,8.1975,8.1896,8.1975,183600.0
2009-01-28 13:45:00,10.33,10.34,10.33,10.34,73200.0,8.1975,8.2055,8.1975,8.2055,73200.0
2009-01-28 13:50:00,10.35,10.35,10.32,10.33,45200.0,8.2134,8.2134,8.1896,8.1975,45200.0
2009-01-28 13:55:00,10.34,10.34,10.32,10.33,77200.0,8.2055,8.2055,8.1896,8.1975,77200.0
2009-01-28 14:00:00,10.33,10.34,10.33,10.34,91200.0,8.1975,8.2055,8.1975,8.2055,91200.0
2009-01-28 14:05:00,10.34,10.34,10.33,10.33,61600.0,8.2055,8.2055,8.1975,8.1975,61600.0
2009-01-28 14:10:00,10.33,10.36,10.32,10.35,50400.0,8.1975,8.2213,8.1896,8.2134,50400.0
2009-01-28 14:15:00,10.35,10.39,10.31,10.38,228800.0,8.2134,8.2451,8.1817,8.2372,228800.0
2009-01-28 14:20:00,10.38,10.39,10.31,10.31,153200.0,8.2372,8.2451,8.1817,8.1817,153200.0
2009-01-28 14:25:00,10.31,10.33,10.29,10.32,183600.0,8.1817,8.1975,8.1658,8.1896,183600.0
2009-01-28 14:30:00,10.34,10.34,10.27,10.31,146400.0,8.2055,8.2055,8.1499,8.1817,146400.0
2009-01-28 14:35:00,10.31,10.31,10.26,10.29,147600.0,8.1817,8.1817,8.142,8.1658,147600.0
2009-01-28 14:40:00,10.3,10.3,10.28,10.3,51600.0,8.1737,8.1737,8.1578,8.1737,51600.0
2009-01-28 14:45:00,10.3,10.3,10.28,10.3,106800.0,8.1737,8.1737,8.1578,8.1737,106800.0
2009-01-28 14:50:00,10.3,10.31,10.29,10.29,266800.0,8.1737,8.1817,8.1658,8.1658,266800.0
2009-01-28 14:55:00,10.29,10.35,10.29,10.35,147200.0,8.1658,8.2134,8.1658,8.2134,147200.0
2009-01-28 15:00:00,10.35,10.37,10.31,10.32,100400.0,8.2134,8.2293,8.1817,8.1896,100400.0
2009-01-28 15:05:00,10.31,10.33,10.23,10.27,317600.0,8.1817,8.1975,8.1182,8.1499,317600.0
2009-01-28 15:10:00,10.27,10.29,10.26,10.26,182800.0,8.1499,8.1658,8.142,8.142,182800.0
2009-01-28 15:15:00,10.26,10.29,10.25,10.28,134000.0,8.142,8.1658,8.134,8.1578,134000.0
2009-01-28 15:20:00,10.28,10.28,10.24,10.25,150400.0,8.1578,8.1578,8.1261,8.134,150400.0
2009-01-28 15:25:00,10.25,10.26,10.22,10.25,149600.0,8.134,8.142,8.1102,8.134,149600.0
2009-01-28 15:30:00,10.25,10.26,10.22,10.23,146800.0,8.134,8.142,8.1102,8.1182,146800.0
2009-01-28 15:35:00,10.23,10.27,10.23,10.26,154800.0,8.1182,8.1499,8.1182,8.142,154800.0
2009-01-28 15:40:00,10.27,10.29,10.26,10.28,113600.0,8.1499,8.1658,8.142,8.1578,113600.0
2009-01-28 15:45:00,10.28,10.29,10.27,10.29,41600.0,8.1578,8.1658,8.1499,8.1658,41600.0
2009-01-28 15:50:00,10.29,10.3,10.28,10.29,160800.0,8.1658,8.1737,8.1578,8.1658,160800.0
2009-01-28 15:55:00,10.29,10.32,10.29,10.32,190800.0,8.1658,8.1896,8.1658,8.1896,190800.0
2009-01-29 09:30:00,10.19,10.21,10.12,10.13,403600.0,8.0864,8.1023,8.0309,8.0388,403600.0
2009-01-29 09:35:00,10.14,10.14,10.07,10.09,71200.0,8.0468,8.0468,7.9912,8.0071,71200.0
2009-01-29 09:40:00,10.09,10.13,10.07,10.13,113600.0,8.0071,8.0388,7.9912,8.0388,113600.0
2009-01-29 09:45:00,10.12,10.13,10.09,10.11,47200.0,8.0309,8.0388,8.0071,8.0229,47200.0
2009-01-29 09:50:00,10.11,10.12,10.09,10.1,101600.0,8.0229,8.0309,8.0071,8.015,101600.0
2009-01-29 09:55:00,10.1,10.1,10.06,10.08,380400.0,8.015,8.015,7.9833,7.9991,380400.0
2009-01-29 10:00:00,10.07,10.08,10.02,10.04,411600.0,7.9912,7.9991,7.9515,7.9674,411600.0
2009-01-29 10:05:00,10.04,10.05,10.03,10.04,133600.0,7.9674,7.9753,7.9595,7.9674,133600.0
2009-01-29 10:10:00,10.04,10.08,10.02,10.07,229600.0,7.9674,7.9991,7.9515,7.9912,229600.0
2009-01-29 10:15:00,10.07,10.09,10.06,10.09,86000.0,7.9912,8.0071,7.9833,8.0071,86000.0
2009-01-29 10:20:00,10.09,10.11,10.08,10.1,87200.0,8.0071,8.0229,7.9991,8.015,87200.0
2009-01-29 10:25:00,10.09,10.11,10.09,10.11,36800.0,8.0071,8.0229,8.0071,8.0229,36800.0
2009-01-29 10:30:00,10.11,10.11,10.07,10.08,129600.0,8.0229,8.0229,7.9912,7.9991,129600.0
2009-01-29 10:35:00,10.08,10.11,10.08,10.11,58800.0,7.9991,8.0229,7.9991,8.0229,58800.0
2009-01-29 10:40:00,10.11,10.13,10.11,10.12,64400.0,8.0229,8.0388,8.0229,8.0309,64400.0
2009-01-29 10:45:00,10.11,10.13,10.1,10.11,43600.0,8.0229,8.0388,8.015,8.0229,43600.0
2009-01-29 10:50:00,10.11,10.13,10.09,10.13,48800.0,8.0229,8.0388,8.0071,8.0388,48800.0
2009-01-29 10:55:00,10.14,10.15,10.12,10.13,44800.0,8.0468,8.0547,8.0309,8.0388,44800.0
2009-01-29 11:00:00,10.13,10.13,10.1,10.11,96000.0,8.0388,8.0388,8.015,8.0229,96000.0
2009-01-29 11:05:00,10.1,10.11,10.09,10.11,67200.0,8.015,8.0229,8.0071,8.0229,67200.0
2009-01-29 11:10:00,10.11,10.13,10.11,10.13,59600.0,8.0229,8.0388,8.0229,8.0388,59600.0
2009-01-29 11:15:00,10.13,10.13,10.11,10.12,76000.0,8.0388,8.0388,8.0229,8.0309,76000.0
2009-01-29 11:20:00,10.12,10.12,10.11,10.12,56800.0,8.0309,8.0309,8.0229,8.0309,56800.0
2009-01-29 11:25:00,10.12,10.12,10.08,10.08,36400.0,8.0309,8.0309,7.9991,7.9991,36400.0
2009-01-29 11:30:00,10.07,10.08,10.07,10.08,50400.0,7.9912,7.9991,7.9912,7.9991,50400.0
2009-01-29 11:35:00,10.08,10.09,10.08,10.08,29600.0,7.9991,8.0071,7.9991,7.9991,29600.0
2009-01-29 11:40:00,10.08,10.08,10.07,10.07,76400.0,7.9991,7.9991,7.9912,7.9912,76400.0
2009-01-29 11:45:00,10.06,10.06,10.04,10.05,80000.0,7.9833,7.9833,7.9674,7.9753,80000.0
2009-01-29 11:50:00,10.04,10.05,10.03,10.05,48000.0,7.9674,7.9753,7.9595,7.9753,48000.0
2009-01-29 11:55:00,10.05,10.06,10.05,10.05,24000.0,7.9753,7.9833,7.9753,7.9753,24000.0
2009-01-29 12:00:00,10.04,10.04,9.99,9.99,266800.0,7.9674,7.9674,7.9277,7.9277,266800.0
2009-01-29 12:05:00,9.99,10.01,9.98,10.0,74400.0,7.9277,7.9436,7.9198,7.9357,74400.0
2009-01-29 12:10:00,10.01,10.03,10.0,10.03,49200.0,7.9436,7.9595,7.9357,7.9595,49200.0
2009-01-29 12:15:00,10.03,10.03,10.01,10.02,26400.0,7.9595,7.9595,7.9436,7.9515,26400.0
2009-01-29 12:20:00,10.02,10.03,10.01,10.02,21600.0,7.9515,7.9595,7.9436,7.9515,21600.0
2009-01-29 12:25:00,10.01,10.03,10.01,10.03,34400.0,7.9436,7.9595,7.9436,7.9595,34400.0
2009-01-29 12:30:00,10.03,10.03,10.01,10.03,24800.0,7.9595,7.9595,7.9436,7.9595,24800.0
2009-01-29 12:35:00,10.03,10.03,10.01,10.01,34000.0,7.9595,7.9595,7.9436,7.9436,34000.0
2009-01-29 12:40:00,10.01,10.01,9.99,10.01,106000.0,7.9436,7.9436,7.9277,7.9436,106000.0
2009-01-29 12:45:00,10.02,10.02,10.01,10.02,56000.0,7.9515,7.9515,7.9436,7.9515,56000.0
2009-01-29 12:50:00,10.01,10.02,10.0,10.0,10800.0,7.9436,7.9515,7.9357,7.9357,10800.0
2009-01-29 12:55:00,9.99,9.99,9.96,9.97,78800.0,7.9277,7.9277,7.9039,7.9118,78800.0
2009-01-29 13:00:00,9.97,9.97,9.94,9.95,48800.0,7.9118,7.9118,7.888,7.896,48800.0
2009-01-29 13:05:00,9.95,9.96,9.95,9.95,18400.0,7.896,7.9039,7.896,7.896,18400.0
2009-01-29 13:10:00,9.95,9.96,9.95,9.96,33200.0,7.896,7.9039,7.896,7.9039,33200.0
2009-01-29 13:15:00,9.96,9.96,9.95,9.96,79600.0,7.9039,7.9039,7.896,7.9039,79600.0
2009-01-29 13:20:00,9.95,9.95,9.93,9.93,54000.0,7.896,7.896,7.8801,7.8801,54000.0
2009-01-29 13:25:00,9.93,9.95,9.93,9.94,26400.0,7.8801,7.896,7.8801,7.888,26400.0
2009-01-29 13:30:00,9.94,9.94,9.91,9.92,64400.0,7.888,7.888,7.8642,7.8722,64400.0
2009-01-29 13:35:00,9.92,9.93,9.9,9.9,33600.0,7.8722,7.8801,7.8563,7.8563,33600.0
2009-01-29 13:40:00,9.91,9.94,9.91,9.93,46000.0,7.8642,7.888,7.8642,7.8801,46000.0
2009-01-29 13:45:00,9.92,9.95,9.92,9.93,69200.0,7.8722,7.896,7.8722,7.8801,69200.0
2009-01-29 13:50:00,9.93,9.93,9.9,9.9,50400.0,7.8801,7.8801,7.8563,7.8563,50400.0
2009-01-29 13:55:00,9.9,9.92,9.89,9.92,32000.0,7.8563,7.8722,7.8484,7.8722,32000.0
2009-01-29 14:00:00,9.92,9.93,9.91,9.93,74000.0,7.8722,7.8801,7.8642,7.8801,74000.0
2009-01-29 14:05:00,9.93,9.95,9.93,9.94,76000.0,7.8801,7.896,7.8801,7.888,76000.0
2009-01-29 14:10:00,9.94,9.95,9.93,9.95,25200.0,7.888,7.896,7.8801,7.896,25200.0
2009-01-29 14:15:00,9.95,9.97,9.94,9.97,104000.0,7.896,7.9118,7.888,7.9118,104000.0
2009-01-29 14:20:00,9.97,9.97,9.95,9.95,71600.0,7.9118,7.9118,7.896,7.896,71600.0
2009-01-29 14:25:00,9.95,9.97,9.95,9.97,45600.0,7.896,7.9118,7.896,7.9118,45600.0
2009-01-29 14:30:00,9.97,9.98,9.97,9.97,29600.0,7.9118,7.9198,7.9118,7.9118,29600.0
2009-01-29 14:35:00,9.98,9.98,9.95,9.95,38000.0,7.9198,7.9198,7.896,7.896,38000.0
2009-01-29 14:40:00,9.95,9.99,9.95,9.97,82000.0,7.896,7.9277,7.896,7.9118,82000.0
2009-01-29 14:45:00,9.97,9.97,9.94,9.95,42400.0,7.9118,7.9118,7.888,7.896,42400.0
2009-01-29 14:50:00,9.95,9.95,9.94,9.95,37200.0,7.896,7.896,7.888,7.896,37200.0
2009-01-29 14:55:00,9.94,9.96,9.91,9.92,52000.0,7.888,7.9039,7.8642,7.8722,52000.0
2009-01-29 15:00:00,9.93,9.97,9.93,9.96,52400.0,7.8801,7.9118,7.8801,7.9039,52400.0
2009-01-29 15:05:00,9.96,9.97,9.95,9.96,103600.0,7.9039,7.9118,7.896,7.9039,103600.0
2009-01-29 15:10:00,9.96,9.96,9.93,9.95,82000.0,7.9039,7.9039,7.8801,7.896,82000.0
2009-01-29 15:15:00,9.95,9.97,9.94,9.96,153600.0,7.896,7.9118,7.888,7.9039,153600.0
2009-01-29 15:20:00,9.96,9.96,9.92,9.93,183600.0,7.9039,7.9039,7.8722,7.8801,183600.0
2009-01-29 15:25:00,9.93,9.93,9.91,9.93,74800.0,7.8801,7.8801,7.8642,7.8801,74800.0
2009-01-29 15:30:00,9.93,9.93,9.87,9.87,95200.0,7.8801,7.8801,7.8325,7.8325,95200.0
2009-01-29 15:35:00,9.87,9.9,9.87,9.87,136000.0,7.8325,7.8563,7.8325,7.8325,136000.0
2009-01-29 15:40:00,9.87,9.91,9.87,9.88,126800.0,7.8325,7.8642,7.8325,7.8404,126800.0
2009-01-29 15:45:00,9.88,9.9,9.87,9.88,104800.0,7.8404,7.8563,7.8325,7.8404,104800.0
2009-01-29 15:50:00,9.88,9.9,9.87,9.89,152800.0,7.8404,7.8563,7.8325,7.8484,152800.0
2009-01-29 15:55:00,9.88,9.89,9.87,9.89,247600.0,7.8404,7.8484,7.8325,7.8484,247600.0
2009-01-30 09:30:00,9.97,10.01,9.96,9.98,142000.0,7.9118,7.9436,7.9039,7.9198,142000.0
2009-01-30 09:35:00,9.98,10.03,9.98,9.99,94400.0,7.9198,7.9595,7.9198,7.9277,94400.0
2009-01-30 09:40:00,9.98,9.99,9.95,9.97,45200.0,7.9198,7.9277,7.896,7.9118,45200.0
2009-01-30 09:45:00,9.97,9.99,9.96,9.97,82000.0,7.9118,7.9277,7.9039,7.9118,82000.0
2009-01-30 09:50:00,9.97,9.97,9.93,9.93,30400.0,7.9118,7.9118,7.8801,7.8801,30400.0
2009-01-30 09:55:00,9.93,9.95,9.86,9.86,58000.0,7.8801,7.896,7.8246,7.8246,58000.0
2009-01-30 10:00:00,9.85,9.86,9.82,9.83,114800.0,7.8166,7.8246,7.7928,7.8007,114800.0
2009-01-30 10:05:00,9.83,9.86,9.83,9.85,74000.0,7.8007,7.8246,7.8007,7.8166,74000.0
2009-01-30 10:10:00,9.85,9.85,9.81,9.81,293600.0,7.8166,7.8166,7.7849,7.7849,293600.0
2009-01-30 10:15:00,9.81,9.81,9.78,9.78,89200.0,7.7849,7.7849,7.7611,7.7611,89200.0
2009-01-30 10:20:00,9.79,9.81,9.79,9.81,75200.0,7.769,7.7849,7.769,7.7849,75200.0
2009-01-30 10:25:00,9.8,9.81,9.75,9.76,104800.0,7.7769,7.7849,7.7373,7.7452,104800.0
2009-01-30 10:30:00,9.76,9.76,9.73,9.76,52000.0,7.7452,7.7452,7.7214,7.7452,52000.0
2009-01-30 10:35:00,9.75,9.77,9.75,9.76,40800.0,7.7373,7.7531,7.7373,7.7452,40800.0
2009-01-30 10:40:00,9.76,9.79,9.76,9.79,103200.0,7.7452,7.769,7.7452,7.769,103200.0
2009-01-30 10:45:00,9.79,9.79,9.76,9.77,76400.0,7.769,7.769,7.7452,7.7531,76400.0
2009-01-30 10:50:00,9.77,9.78,9.74,9.78,122800.0,7.7531,7.7611,7.7293,7.7611,122800.0
2009-01-30 10:55:00,9.78,9.79,9.77,9.77,80000.0,7.7611,7.769,7.7531,7.7531,80000.0
2009-01-30 11:00:00,9.78,9.81,9.77,9.8,51600.0,7.7611,7.7849,7.7531,7.7769,51600.0
2009-01-30 11:05:00,9.8,9.81,9.78,9.78,57200.0,7.7769,7.7849,7.7611,7.7611,57200.0
2009-01-30 11:10:00,9.79,9.79,9.76,9.77,45200.0,7.769,7.769,7.7452,7.7531,45200.0
2009-01-30 11:15:00,9.77,9.78,9.73,9.73,53200.0,7.7531,7.7611,7.7214,7.7214,53200.0
2009-01-30 11:20:00,9.73,9.73,9.71,9.72,48800.0,7.7214,7.7214,7.7055,7.7135,48800.0
2009-01-30 11:25:00,9.72,9.72,9.7,9.7,44800.0,7.7135,7.7135,7.6976,7.6976,44800.0
2009-01-30 11:30:00,9.71,9.72,9.7,9.71,38000.0,7.7055,7.7135,7.6976,7.7055,38000.0
2009-01-30 11:35:00,9.71,9.71,9.7,9.71,88800.0,7.7055,7.7055,7.6976,7.7055,88800.0
2009-01-30 11:40:00,9.71,9.72,9.71,9.71,30400.0,7.7055,7.7135,7.7055,7.7055,30400.0
2009-01-30 11:45:00,9.72,9.74,9.71,9.74,41600.0,7.7135,7.7293,7.7055,7.7293,41600.0
2009-01-30 11:50:00,9.74,9.74,9.73,9.73,60400.0,7.7293,7.7293,7.7214,7.7214,60400.0
2009-01-30 11:55:00,9.73,9.74,9.73,9.73,44000.0,7.7214,7.7293,7.7214,7.7214,44000.0
2009-01-30 12:00:00,9.73,9.74,9.7,9.7,134400.0,7.7214,7.7293,7.6976,7.6976,134400.0
2009-01-30 12:05:00,9.71,9.72,9.7,9.72,17600.0,7.7055,7.7135,7.6976,7.7135,17600.0
2009-01-30 12:10:00,9.74,9.77,9.74,9.76,30000.0,7.7293,7.7531,7.7293,7.7452,30000.0
2009-01-30 12:15:00,9.77,9.78,9.76,9.78,66400.0,7.7531,7.7611,7.7452,7.7611,66400.0
2009-01-30 12:20:00,9.79,9.8,9.78,9.8,137600.0,7.769,7.7769,7.7611,7.7769,137600.0
2009-01-30 12:25:00,9.8,9.81,9.8,9.81,47600.0,7.7769,7.7849,7.7769,7.7849,47600.0
2009-01-30 12:30:00,9.81,9.81,9.78,9.78,43600.0,7.7849,7.7849,7.7611,7.7611,43600.0
2009-01-30 12:35:00,9.78,9.81,9.78,9.8,12000.0,7.7611,7.7849,7.7611,7.7769,12000.0
2009-01-30 12:40:00,9.8,9.81,9.8,9.81,7600.0,7.7769,7.7849,7.7769,7.7849,7600.0
2009-01-30 12:45:00,9.81,9.83,9.81,9.83,90000.0,7.7849,7.8007,7.7849,7.8007,90000.0
2009-01-30 12:50:00,9.83,9.83,9.82,9.82,22800.0,7.8007,7.8007,7.7928,7.7928,22800.0
2009-01-30 12:55:00,9.82,9.85,9.82,9.85,50000.0,7.7928,7.8166,7.7928,7.8166,50000.0
2009-01-30 13:00:00,9.84,9.86,9.84,9.86,54400.0,7.8087,7.8246,7.8087,7.8246,54400.0
2009-01-30 13:05:00,9.86,9.89,9.86,9.88,110800.0,7.8246,7.8484,7.8246,7.8404,110800.0
2009-01-30 13:10:00,9.88,9.89,9.88,9.88,64000.0,7.8404,7.8484,7.8404,7.8404,64000.0
2009-01-30 13:15:00,9.88,9.88,9.84,9.86,62000.0,7.8404,7.8404,7.8087,7.8246,62000.0
2009-01-30 13:20:00,9.86,9.86,9.84,9.84,44000.0,7.8246,7.8246,7.8087,7.8087,44000.0
2009-01-30 13:25:00,9.84,9.84,9.78,9.8,192400.0,7.8087,7.8087,7.7611,7.7769,192400.0
2009-01-30 13:30:00,9.8,9.8,9.75,9.77,120800.0,7.7769,7.7769,7.7373,7.7531,120800.0
2009-01-30 13:35:00,9.77,9.77,9.72,9.72,83600.0,7.7531,7.7531,7.7135,7.7135,83600.0
2009-01-30 13:40:00,9.71,9.72,9.68,9.72,55600.0,7.7055,7.7135,7.6817,7.7135,55600.0
2009-01-30 13:45:00,9.71,9.74,9.7,9.72,46000.0,7.7055,7.7293,7.6976,7.7135,46000.0
2009-01-30 13:50:00,9.72,9.74,9.72,9.72,86400.0,7.7135,7.7293,7.7135,7.7135,86400.0
2009-01-30 13:55:00,9.71,9.76,9.71,9.74,91200.0,7.7055,7.7452,7.7055,7.7293,91200.0
2009-01-30 14:00:00,9.73,9.78,9.73,9.75,51600.0,7.7214,7.7611,7.7214,7.7373,51600.0
2009-01-30 14:05:00,9.75,9.76,9.72,9.72,59600.0,7.7373,7.7452,7.7135,7.7135,59600.0
2009-01-30 14:10:00,9.72,9.75,9.7,9.74,46400.0,7.7135,7.7373,7.6976,7.7293,46400.0
2009-01-30 14:15:00,9.72,9.73,9.71,9.73,35200.0,7.7135,7.7214,7.7055,7.7214,35200.0
2009-01-30 14:20:00,9.73,9.73,9.71,9.72,37600.0,7.7214,7.7214,7.7055,7.7135,37600.0
2009-01-30 14:25:00,9.72,9.79,9.72,9.77,61200.0,7.7135,7.769,7.7135,7.7531,61200.0
2009-01-30 14:30:00,9.77,9.8,9.74,9.75,69600.0,7.7531,7.7769,7.7293,7.7373,69600.0
2009-01-30 14:35:00,9.75,9.77,9.74,9.75,74800.0,7.7373,7.7531,7.7293,7.7373,74800.0
2009-01-30 14:40:00,9.75,9.75,9.72,9.72,70800.0,7.7373,7.7373,7.7135,7.7135,70800.0
2009-01-30 14:45:00,9.72,9.72,9.7,9.71,122000.0,7.7135,7.7135,7.6976,7.7055,122000.0
2009-01-30 14:50:00,9.71,9.72,9.69,9.69,61200.0,7.7055,7.7135,7.6896,7.6896,61200.0
2009-01-30 14:55:00,9.68,9.72,9.68,9.72,59600.0,7.6817,7.7135,7.6817,7.7135,59600.0
2009-01-30 15:00:00,9.72,9.75,9.69,9.69,149600.0,7.7135,7.7373,7.6896,7.6896,149600.0
2009-01-30 15:05:00,9.7,9.7,9.67,9.7,272000.0,7.6976,7.6976,7.6738,7.6976,272000.0
2009-01-30 15:10:00,9.69,9.76,9.69,9.74,201600.0,7.6896,7.7452,7.6896,7.7293,201600.0
2009-01-30 15:15:00,9.75,9.75,9.68,9.69,124400.0,7.7373,7.7373,7.6817,7.6896,124400.0
2009-01-30 15:20:00,9.69,9.69,9.65,9.66,194800.0,7.6896,7.6896,7.6579,7.6658,194800.0
2009-01-30 15:25:00,9.66,9.7,9.65,9.66,185200.0,7.6658,7.6976,7.6579,7.6658,185200.0
2009-01-30 15:30:00,9.65,9.65,9.62,9.63,229600.0,7.6579,7.6579,7.6341,7.642,229600.0
2009-01-30 15:35:00,9.64,9.65,9.62,9.65,140000.0,7.65,7.6579,7.6341,7.6579,140000.0
2009-01-30 15:40:00,9.65,9.7,9.64,9.67,165600.0,7.6579,7.6976,7.65,7.6738,165600.0
2009-01-30 15:45:00,9.66,9.7,9.64,9.68,204000.0,7.6658,7.6976,7.65,7.6817,204000.0
2009-01-30 15:50:00,9.68,9.69,9.67,9.67,182400.0,7.6817,7.6896,7.6738,7.6738,182400.0
2009-01-30 15:55:00,9.67,9.69,9.64,9.69,316400.0,7.6738,7.6896,7.65,7.6896,316400.0
2009-02-02 09:30:00,9.53,9.56,9.51,9.52,182400.0,7.5627,7.5865,7.5468,7.5547,182400.0
2009-02-02 09:35:00,9.51,9.59,9.51,9.58,385600.0,7.5468,7.6103,7.5468,7.6024,385600.0
2009-02-02 09:40:00,9.58,9.58,9.52,9.56,152000.0,7.6024,7.6024,7.5547,7.5865,152000.0
2009-02-02 09:45:00,9.57,9.58,9.53,9.55,117600.0,7.5944,7.6024,7.5627,7.5785,117600.0
2009-02-02 09:50:00,9.55,9.57,9.52,9.52,66000.0,7.5785,7.5944,7.5547,7.5547,66000.0
2009-02-02 09:55:00,9.52,9.55,9.51,9.55,38000.0,7.5547,7.5785,7.5468,7.5785,38000.0
2009-02-02 10:00:00,9.55,9.62,9.55,9.58,258800.0,7.5785,7.6341,7.5785,7.6024,258800.0
2009-02-02 10:05:00,9.58,9.65,9.57,9.65,178800.0,7.6024,7.6579,7.5944,7.6579,178800.0
2009-02-02 10:10:00,9.65,9.66,9.63,9.65,57200.0,7.6579,7.6658,7.642,7.6579,57200.0
2009-02-02 10:15:00,9.66,9.73,9.66,9.72,110400.0,7.6658,7.7214,7.6658,7.7135,110400.0
2009-02-02 10:20:00,9.72,9.73,9.71,9.72,60800.0,7.7135,7.7214,7.7055,7.7135,60800.0
2009-02-02 10:25:00,9.71,9.71,9.68,9.69,40400.0,7.7055,7.7055,7.6817,7.6896,40400.0
2009-02-02 10:30:00,9.69,9.69,9.63,9.63,58000.0,7.6896,7.6896,7.642,7.642,58000.0
2009-02-02 10:35:00,9.64,9.68,9.64,9.65,66800.0,7.65,7.6817,7.65,7.6579,66800.0
2009-02-02 10:40:00,9.66,9.66,9.62,9.62,50800.0,7.6658,7.6658,7.6341,7.6341,50800.0
2009-02-02 10:45:00,9.62,9.62,9.6,9.62,98400.0,7.6341,7.6341,7.6182,7.6341,98400.0
2009-02-02 10:50:00,9.62,9.63,9.6,9.6,121200.0,7.6341,7.642,7.6182,7.6182,121200.0
2009-02-02 10:55:00,9.61,9.65,9.61,9.64,67600.0,7.6262,7.6579,7.6262,7.65,67600.0
2009-02-02 11:00:00,9.63,9.63,9.6,9.6,67200.0,7.642,7.642,7.6182,7.6182,67200.0
2009-02-02 11:05:00,9.6,9.6,9.58,9.59,67600.0,7.6182,7.6182,7.6024,7.6103,67600.0
2009-02-02 11:10:00,9.59,9.6,9.59,9.59,32400.0,7.6103,7.6182,7.6103,7.6103,32400.0
2009-02-02 11:15:00,9.59,9.63,9.59,9.62,421600.0,7.6103,7.642,7.6103,7.6341,421600.0
2009-02-02 11:20:00,9.62,9.62,9.58,9.6,49200.0,7.6341,7.6341,7.6024,7.6182,49200.0
2009-02-02 11:25:00,9.6,9.61,9.6,9.61,41200.0,7.6182,7.6262,7.6182,7.6262,41200.0
2009-02-02 11:30:00,9.64,9.65,9.61,9.65,72800.0,7.65,7.6579,7.6262,7.6579,72800.0
2009-02-02 11:35:00,9.65,9.65,9.63,9.63,126400.0,7.6579,7.6579,7.642,7.642,126400.0
2009-02-02 11:40:00,9.63,9.63,9.6,9.62,277200.0,7.642,7.642,7.6182,7.6341,277200.0
2009-02-02 11:45:00,9.62,9.66,9.62,9.65,533600.0,7.6341,7.6658,7.6341,7.6579,533600.0
2009-02-02 11:50:00,9.65,9.66,9.64,9.65,73200.0,7.6579,7.6658,7.65,7.6579,73200.0
2009-02-02 11:55:00,9.65,9.66,9.64,9.65,256800.0,7.6579,7.6658,7.65,7.6579,256800.0
2009-02-02 12:00:00,9.66,9.7,9.66,9.68,75600.0,7.6658,7.6976,7.6658,7.6817,75600.0
2009-02-02 12:05:00,9.68,9.68,9.65,9.66,97200.0,7.6817,7.6817,7.6579,7.6658,97200.0
2009-02-02 12:10:00,9.66,9.66,9.65,9.65,63600.0,7.6658,7.6658,7.6579,7.6579,63600.0
2009-02-02 12:15:00,9.65,9.69,9.65,9.68,41200.0,7.6579,7.6896,7.6579,7.6817,41200.0
2009-02-02 12:20:00,9.68,9.68,9.67,9.67,30000.0,7.6817,7.6817,7.6738,7.6738,30000.0
2009-02-02 12:25:00,9.67,9.7,9.67,9.69,55200.0,7.6738,7.6976,7.6738,7.6896,55200.0
2009-02-02 12:30:00,9.69,9.71,9.69,9.7,72000.0,7.6896,7.7055,7.6896,7.6976,72000.0
2009-02-02 12:35:00,9.7,9.73,9.7,9.73,56000.0,7.6976,7.7214,7.6976,7.7214,56000.0
2009-02-02 12:40:00,9.73,9.73,9.71,9.71,41600.0,7.7214,7.7214,7.7055,7.7055,41600.0
2009-02-02 12:45:00,9.72,9.74,9.72,9.72,51600.0,7.7135,7.7293,7.7135,7.7135,51600.0
2009-02-02 12:50:00,9.73,9.73,9.71,9.72,38800.0,7.7214,7.7214,7.7055,7.7135,38800.0
2009-02-02 12:55:00,9.72,9.74,9.72,9.72,24800.0,7.7135,7.7293,7.7135,7.7135,24800.0
2009-02-02 13:00:00,9.72,9.72,9.7,9.71,67200.0,7.7135,7.7135,7.6976,7.7055,67200.0
2009-02-02 13:05:00,9.71,9.71,9.69,9.7,34000.0,7.7055,7.7055,7.6896,7.6976,34000.0
2009-02-02 13:10:00,9.7,9.7,9.68,9.68,95200.0,7.6976,7.6976,7.6817,7.6817,95200.0
2009-02-02 13:15:00,9.67,9.68,9.66,9.68,38400.0,7.6738,7.6817,7.6658,7.6817,38400.0
2009-02-02 13:20:00,9.68,9.69,9.65,9.65,58400.0,7.6817,7.6896,7.6579,7.6579,58400.0
2009-02-02 13:25:00,9.65,9.67,9.65,9.67,26000.0,7.6579,7.6738,7.6579,7.6738,26000.0
2009-02-02 13:30:00,9.66,9.67,9.65,9.67,54800.0,7.6658,7.6738,7.6579,7.6738,54800.0
2009-02-02 13:35:00,9.68,9.69,9.67,9.68,28800.0,7.6817,7.6896,7.6738,7.6817,28800.0
2009-02-02 13:40:00,9.68,9.69,9.68,9.68,36000.0,7.6817,7.6896,7.6817,7.6817,36000.0
2009-02-02 13:45:00,9.69,9.69,9.67,9.68,68400.0,7.6896,7.6896,7.6738,7.6817,68400.0
2009-02-02 13:50:00,9.67,9.68,9.64,9.64,40800.0,7.6738,7.6817,7.65,7.65,40800.0
2009-02-02 13:55:00,9.64,9.64,9.61,9.63,52800.0,7.65,7.65,7.6262,7.642,52800.0
2009-02-02 14:00:00,9.63,9.63,9.61,9.61,28800.0,7.642,7.642,7.6262,7.6262,28800.0
2009-02-02 14:05:00,9.62,9.63,9.62,9.63,48800.0,7.6341,7.642,7.6341,7.642,48800.0
2009-02-02 14:10:00,9.63,9.64,9.61,9.63,30000.0,7.642,7.65,7.6262,7.642,30000.0
2009-02-02 14:15:00,9.63,9.65,9.63,9.64,60000.0,7.642,7.6579,7.642,7.65,60000.0
2009-02-02 14:20:00,9.64,9.64,9.61,9.61,48800.0,7.65,7.65,7.6262,7.6262,48800.0
2009-02-02 14:25:00,9.61,9.63,9.59,9.62,109200.0,7.6262,7.642,7.6103,7.6341,109200.0
2009-02-02 14:30:00,9.63,9.63,9.6,9.61,84400.0,7.642,7.642,7.6182,7.6262,84400.0
2009-02-02 14:35:00,9.61,9.62,9.59,9.61,70800.0,7.6262,7.6341,7.6103,7.6262,70800.0
2009-02-02 14:40:00,9.61,9.65,9.61,9.65,64800.0,7.6262,7.6579,7.6262,7.6579,64800.0
2009-02-02 14:45:00,9.64,9.64,9.61,9.62,79200.0,7.65,7.65,7.6262,7.6341,79200.0
2009-02-02 14:50:00,9.62,9.63,9.61,9.63,25200.0,7.6341,7.642,7.6262,7.642,25200.0
2009-02-02 14:55:00,9.63,9.63,9.61,9.61,94400.0,7.642,7.642,7.6262,7.6262,94400.0
2009-02-02 15:00:00,9.61,9.65,9.6,9.65,86800.0,7.6262,7.6579,7.6182,7.6579,86800.0
2009-02-02 15:05:00,9.66,9.68,9.66,9.68,61600.0,7.6658,7.6817,7.6658,7.6817,61600.0
2009-02-02 15:10:00,9.69,9.69,9.67,9.69,33200.0,7.6896,7.6896,7.6738,7.6896,33200.0
2009-02-02 15:15:00,9.7,9.72,9.7,9.71,30000.0,7.6976,7.7135,7.6976,7.7055,30000.0
2009-02-02 15:20:00,9.7,9.73,9.7,9.72,95200.0,7.6976,7.7214,7.6976,7.7135,95200.0
2009-02-02 15:25:00,9.72,9.74,9.71,9.74,91600.0,7.7135,7.7293,7.7055,7.7293,91600.0
2009-02-02 15:30:00,9.75,9.78,9.75,9.77,108800.0,7.7373,7.7611,7.7373,7.7531,108800.0
2009-02-02 15:35:00,9.77,9.79,9.75,9.76,42800.0,7.7531,7.769,7.7373,7.7452,42800.0
2009-02-02 15:40:00,9.77,9.81,9.75,9.75,96400.0,7.7531,7.7849,7.7373,7.7373,96400.0
2009-02-02 15:45:00,9.75,9.78,9.75,9.77,125600.0,7.7373,7.7611,7.7373,7.7531,125600.0
2009-02-02 15:50:00,9.77,9.8,9.77,9.78,204400.0,7.7531,7.7769,7.7531,7.7611,204400.0
2009-02-02 15:55:00,9.78,9.78,9.75,9.75,309200.0,7.7611,7.7611,7.7373,7.7373,309200.0
2009-02-03 09:30:00,9.82,9.83,9.78,9.78,101600.0,7.7928,7.8007,7.7611,7.7611,101600.0
2009-02-03 09:35:00,9.78,9.79,9.74,9.74,96400.0,7.7611,7.769,7.7293,7.7293,96400.0
2009-02-03 09:40:00,9.74,9.76,9.7,9.73,270800.0,7.7293,7.7452,7.6976,7.7214,270800.0
2009-02-03 09:45:00,9.73,9.73,9.65,9.69,161600.0,7.7214,7.7214,7.6579,7.6896,161600.0
2009-02-03 09:50:00,9.69,9.7,9.65,9.67,190800.0,7.6896,7.6976,7.6579,7.6738,190800.0
2009-02-03 09:55:00,9.66,9.68,9.66,9.68,48000.0,7.6658,7.6817,7.6658,7.6817,48000.0
2009-02-03 10:00:00,9.68,9.74,9.68,9.68,141600.0,7.6817,7.7293,7.6817,7.6817,141600.0
2009-02-03 10:05:00,9.69,9.76,9.69,9.72,154800.0,7.6896,7.7452,7.6896,7.7135,154800.0
2009-02-03 10:10:00,9.72,9.73,9.68,9.7,68000.0,7.7135,7.7214,7.6817,7.6976,68000.0
2009-02-03 10:15:00,9.69,9.72,9.65,9.65,156800.0,7.6896,7.7135,7.6579,7.6579,156800.0
2009-02-03 10:20:00,9.66,9.66,9.64,9.65,190800.0,7.6658,7.6658,7.65,7.6579,190800.0
2009-02-03 10:25:00,9.65,9.7,9.63,9.69,140400.0,7.6579,7.6976,7.642,7.6896,140400.0
2009-02-03 10:30:00,9.68,9.71,9.68,9.69,94400.0,7.6817,7.7055,7.6817,7.6896,94400.0
2009-02-03 10:35:00,9.7,9.72,9.69,9.7,156800.0,7.6976,7.7135,7.6896,7.6976,156800.0
2009-02-03 10:40:00,9.7,9.72,9.7,9.72,134400.0,7.6976,7.7135,7.6976,7.7135,134400.0
2009-02-03 10:45:00,9.72,9.76,9.72,9.75,198400.0,7.7135,7.7452,7.7135,7.7373,198400.0
2009-02-03 10:50:00,9.75,9.76,9.72,9.72,96800.0,7.7373,7.7452,7.7135,7.7135,96800.0
2009-02-03 10:55:00,9.72,9.72,9.71,9.72,54400.0,7.7135,7.7135,7.7055,7.7135,54400.0
2009-02-03 11:00:00,9.72,9.75,9.72,9.74,92800.0,7.7135,7.7373,7.7135,7.7293,92800.0
2009-02-03 11:05:00,9.74,9.79,9.74,9.77,122800.0,7.7293,7.769,7.7293,7.7531,122800.0
2009-02-03 11:10:00,9.77,9.79,9.77,9.78,83600.0,7.7531,7.769,7.7531,7.7611,83600.0
2009-02-03 11:15:00,9.78,9.79,9.75,9.77,130400.0,7.7611,7.769,7.7373,7.7531,130400.0
2009-02-03 11:20:00,9.77,9.79,9.76,9.78,55600.0,7.7531,7.769,7.7452,7.7611,55600.0
2009-02-03 11:25:00,9.78,9.78,9.76,9.76,76000.0,7.7611,7.7611,7.7452,7.7452,76000.0
2009-02-03 11:30:00,9.77,9.77,9.74,9.74,100400.0,7.7531,7.7531,7.7293,7.7293,100400.0
2009-02-03 11:35:00,9.75,9.75,9.71,9.71,51200.0,7.7373,7.7373,7.7055,7.7055,51200.0
2009-02-03 11:40:00,9.71,9.72,9.7,9.72,60800.0,7.7055,7.7135,7.6976,7.7135,60800.0
2009-02-03 11:45:00,9.72,9.72,9.71,9.72,40800.0,7.7135,7.7135,7.7055,7.7135,40800.0
2009-02-03 11:50:00,9.72,9.73,9.72,9.72,21200.0,7.7135,7.7214,7.7135,7.7135,21200.0
2009-02-03 11:55:00,9.72,9.72,9.69,9.7,25200.0,7.7135,7.7135,7.6896,7.6976,25200.0
2009-02-03 12:00:00,9.7,9.72,9.7,9.72,83200.0,7.6976,7.7135,7.6976,7.7135,83200.0
2009-02-03 12:05:00,9.72,9.72,9.71,9.71,75600.0,7.7135,7.7135,7.7055,7.7055,75600.0
2009-02-03 12:10:00,9.71,9.71,9.69,9.71,83200.0,7.7055,7.7055,7.6896,7.7055,83200.0
2009-02-03 12:15:00,9.71,9.74,9.7,9.71,79200.0,7.7055,7.7293,7.6976,7.7055,79200.0
2009-02-03 12:20:00,9.7,9.71,9.69,9.7,37600.0,7.6976,7.7055,7.6896,7.6976,37600.0
2009-02-03 12:25:00,9.7,9.7,9.69,9.69,32400.0,7.6976,7.6976,7.6896,7.6896,32400.0
2009-02-03 12:30:00,9.7,9.71,9.7,9.7,76400.0,7.6976,7.7055,7.6976,7.6976,76400.0
2009-02-03 12:35:00,9.71,9.71,9.7,9.7,16000.0,7.7055,7.7055,7.6976,7.6976,16000.0
2009-02-03 12:40:00,9.7,9.71,9.7,9.7,30000.0,7.6976,7.7055,7.6976,7.6976,30000.0
2009-02-03 12:45:00,9.71,9.71,9.7,9.7,42800.0,7.7055,7.7055,7.6976,7.6976,42800.0
2009-02-03 12:50:00,9.7,9.71,9.7,9.7,33600.0,7.6976,7.7055,7.6976,7.6976,33600.0
2009-02-03 12:55:00,9.69,9.7,9.67,9.67,12800.0,7.6896,7.6976,7.6738,7.6738,12800.0
2009-02-03 13:00:00,9.66,9.68,9.66,9.67,133600.0,7.6658,7.6817,7.6658,7.6738,133600.0
2009-02-03 13:05:00,9.67,9.68,9.67,9.68,71600.0,7.6738,7.6817,7.6738,7.6817,71600.0
2009-02-03 13:10:00,9.68,9.69,9.68,9.69,33600.0,7.6817,7.6896,7.6817,7.6896,33600.0
2009-02-03 13:15:00,9.69,9.7,9.69,9.7,34400.0,7.6896,7.6976,7.6896,7.6976,34400.0
2009-02-03 13:20:00,9.7,9.7,9.68,9.69,31600.0,7.6976,7.6976,7.6817,7.6896,31600.0
2009-02-03 13:25:00,9.69,9.69,9.67,9.68,24000.0,7.6896,7.6896,7.6738,7.6817,24000.0
2009-02-03 13:30:00,9.68,9.69,9.68,9.69,34000.0,7.6817,7.6896,7.6817,7.6896,34000.0
2009-02-03 13:35:00,9.69,9.73,9.69,9.72,32400.0,7.6896,7.7214,7.6896,7.7135,32400.0
2009-02-03 13:40:00,9.72,9.73,9.71,9.72,36000.0,7.7135,7.7214,7.7055,7.7135,36000.0
2009-02-03 13:45:00,9.72,9.72,9.69,9.69,29600.0,7.7135,7.7135,7.6896,7.6896,29600.0
2009-02-03 13:50:00,9.69,9.69,9.67,9.68,25600.0,7.6896,7.6896,7.6738,7.6817,25600.0
2009-02-03 13:55:00,9.68,9.71,9.68,9.7,58800.0,7.6817,7.7055,7.6817,7.6976,58800.0
2009-02-03 14:00:00,9.71,9.71,9.7,9.7,32800.0,7.7055,7.7055,7.6976,7.6976,32800.0
2009-02-03 14:05:00,9.7,9.76,9.7,9.75,53600.0,7.6976,7.7452,7.6976,7.7373,53600.0
2009-02-03 14:10:00,9.77,9.79,9.76,9.78,114000.0,7.7531,7.769,7.7452,7.7611,114000.0
2009-02-03 14:15:00,9.78,9.8,9.77,9.78,63600.0,7.7611,7.7769,7.7531,7.7611,63600.0
2009-02-03 14:20:00,9.79,9.79,9.77,9.77,33600.0,7.769,7.769,7.7531,7.7531,33600.0
2009-02-03 14:25:00,9.78,9.79,9.75,9.75,59600.0,7.7611,7.769,7.7373,7.7373,59600.0
2009-02-03 14:30:00,9.76,9.78,9.75,9.78,64000.0,7.7452,7.7611,7.7373,7.7611,64000.0
2009-02-03 14:35:00,9.79,9.81,9.79,9.8,120000.0,7.769,7.7849,7.769,7.7769,120000.0
2009-02-03 14:40:00,9.8,9.81,9.8,9.81,104800.0,7.7769,7.7849,7.7769,7.7849,104800.0
2009-02-03 14:45:00,9.81,9.81,9.79,9.79,42400.0,7.7849,7.7849,7.769,7.769,42400.0
2009-02-03 14:50:00,9.79,9.8,9.78,9.78,62400.0,7.769,7.7769,7.7611,7.7611,62400.0
2009-02-03 14:55:00,9.77,9.78,9.76,9.78,40000.0,7.7531,7.7611,7.7452,7.7611,40000.0
2009-02-03 15:00:00,9.78,9.8,9.77,9.78,144400.0,7.7611,7.7769,7.7531,7.7611,144400.0
2009-02-03 15:05:00,9.79,9.83,9.78,9.83,73200.0,7.769,7.8007,7.7611,7.8007,73200.0
2009-02-03 15:10:00,9.84,9.85,9.83,9.83,67200.0,7.8087,7.8166,7.8007,7.8007,67200.0
2009-02-03 15:15:00,9.83,9.85,9.83,9.83,44800.0,7.8007,7.8166,7.8007,7.8007,44800.0
2009-02-03 15:20:00,9.84,9.87,9.82,9.86,54400.0,7.8087,7.8325,7.7928,7.8246,54400.0
2009-02-03 15:25:00,9.87,9.88,9.86,9.86,74000.0,7.8325,7.8404,7.8246,7.8246,74000.0
2009-02-03 15:30:00,9.86,9.87,9.83,9.83,75200.0,7.8246,7.8325,7.8007,7.8007,75200.0
2009-02-03 15:35:00,9.83,9.83,9.81,9.83,62800.0,7.8007,7.8007,7.7849,7.8007,62800.0
2009-02-03 15:40:00,9.83,9.84,9.79,9.79,80000.0,7.8007,7.8087,7.769,7.769,80000.0
2009-02-03 15:45:00,9.8,9.82,9.79,9.81,159200.0,7.7769,7.7928,7.769,7.7849,159200.0
2009-02-03 15:50:00,9.81,9.83,9.81,9.81,150800.0,7.7849,7.8007,7.7849,7.7849,150800.0
2009-02-03 15:55:00,9.82,9.83,9.79,9.79,168400.0,7.7928,7.8007,7.769,7.769,168400.0
2009-02-03 16:00:00,9.79,9.79,9.76,9.76,7200.0,7.769,7.769,7.7452,7.7452,7200.0
2009-02-03 16:05:00,9.76,9.76,9.76,9.76,0.0,7.7452,7.7452,7.7452,7.7452,0.0
2009-02-03 16:10:00,9.76,9.76,9.76,9.76,0.0,7.7452,7.7452,7.7452,7.7452,0.0
2009-02-04 09:30:00,9.81,9.81,9.78,9.78,186800.0,7.7849,7.7849,7.7611,7.7611,186800.0
2009-02-04 09:35:00,9.78,9.78,9.74,9.78,130400.0,7.7611,7.7611,7.7293,7.7611,130400.0
2009-02-04 09:40:00,9.78,9.83,9.78,9.82,370800.0,7.7611,7.8007,7.7611,7.7928,370800.0
2009-02-04 09:45:00,9.82,9.84,9.8,9.81,205600.0,7.7928,7.8087,7.7769,7.7849,205600.0
2009-02-04 09:50:00,9.8,9.87,9.79,9.87,213200.0,7.7769,7.8325,7.769,7.8325,213200.0
2009-02-04 09:55:00,9.87,9.89,9.87,9.88,109200.0,7.8325,7.8484,7.8325,7.8404,109200.0
2009-02-04 10:00:00,9.88,9.93,9.88,9.92,210000.0,7.8404,7.8801,7.8404,7.8722,210000.0
2009-02-04 10:05:00,9.92,9.93,9.9,9.92,231200.0,7.8722,7.8801,7.8563,7.8722,231200.0
2009-02-04 10:10:00,9.92,9.97,9.92,9.95,128400.0,7.8722,7.9118,7.8722,7.896,128400.0
2009-02-04 10:15:00,9.96,9.98,9.94,9.94,131200.0,7.9039,7.9198,7.888,7.888,131200.0
2009-02-04 10:20:00,9.94,9.95,9.92,9.93,63600.0,7.888,7.896,7.8722,7.8801,63600.0
2009-02-04 10:25:00,9.93,9.97,9.93,9.97,107600.0,7.8801,7.9118,7.8801,7.9118,107600.0
2009-02-04 10:30:00,9.97,10.0,9.96,9.99,168000.0,7.9118,7.9357,7.9039,7.9277,168000.0
2009-02-04 10:35:00,9.99,10.0,9.97,9.97,111200.0,7.9277,7.9357,7.9118,7.9118,111200.0
2009-02-04 10:40:00,9.97,9.98,9.96,9.97,116000.0,7.9118,7.9198,7.9039,7.9118,116000.0
2009-02-04 10:45:00,9.97,9.98,9.96,9.96,136400.0,7.9118,7.9198,7.9039,7.9039,136400.0
2009-02-04 10:50:00,9.96,9.97,9.95,9.96,128400.0,7.9039,7.9118,7.896,7.9039,128400.0
2009-02-04 10:55:00,9.96,9.99,9.95,9.98,127600.0,7.9039,7.9277,7.896,7.9198,127600.0
2009-02-04 11:00:00,9.98,9.98,9.97,9.97,89600.0,7.9198,7.9198,7.9118,7.9118,89600.0
2009-02-04 11:05:00,9.97,9.99,9.97,9.99,73600.0,7.9118,7.9277,7.9118,7.9277,73600.0
2009-02-04 11:10:00,9.99,9.99,9.97,9.98,74000.0,7.9277,7.9277,7.9118,7.9198,74000.0
2009-02-04 11:15:00,9.97,9.97,9.95,9.96,84400.0,7.9118,7.9118,7.896,7.9039,84400.0
2009-02-04 11:20:00,9.96,9.97,9.95,9.97,147200.0,7.9039,7.9118,7.896,7.9118,147200.0
2009-02-04 11:25:00,9.97,9.99,9.96,9.96,207600.0,7.9118,7.9277,7.9039,7.9039,207600.0
2009-02-04 11:30:00,9.96,9.97,9.96,9.97,123600.0,7.9039,7.9118,7.9039,7.9118,123600.0
2009-02-04 11:35:00,9.97,9.97,9.95,9.96,155600.0,7.9118,7.9118,7.896,7.9039,155600.0
2009-02-04 11:40:00,9.96,9.96,9.94,9.94,238400.0,7.9039,7.9039,7.888,7.888,238400.0
2009-02-04 11:45:00,9.94,9.94,9.91,9.93,205200.0,7.888,7.888,7.8642,7.8801,205200.0
2009-02-04 11:50:00,9.93,9.94,9.93,9.94,107600.0,7.8801,7.888,7.8801,7.888,107600.0
2009-02-04 11:55:00,9.94,9.94,9.93,9.93,148800.0,7.888,7.888,7.8801,7.8801,148800.0
2009-02-04 12:00:00,9.94,9.95,9.93,9.95,115200.0,7.888,7.896,7.8801,7.896,115200.0
2009-02-04 12:05:00,9.95,9.95,9.94,9.94,96400.0,7.896,7.896,7.888,7.888,96400.0
2009-02-04 12:10:00,9.94,9.95,9.92,9.93,149200.0,7.888,7.896,7.8722,7.8801,149200.0
2009-02-04 12:15:00,9.93,9.94,9.93,9.94,85200.0,7.8801,7.888,7.8801,7.888,85200.0
2009-02-04 12:20:00,9.94,9.94,9.9,9.9,149600.0,7.888,7.888,7.8563,7.8563,149600.0
2009-02-04 12:25:00,9.9,9.93,9.9,9.92,138800.0,7.8563,7.8801,7.8563,7.8722,138800.0
2009-02-04 12:30:00,9.92,9.93,9.91,9.93,156800.0,7.8722,7.8801,7.8642,7.8801,156800.0
2009-02-04 12:35:00,9.93,9.93,9.92,9.92,110400.0,7.8801,7.8801,7.8722,7.8722,110400.0
2009-02-04 12:40:00,9.93,9.94,9.92,9.93,120800.0,7.8801,7.888,7.8722,7.8801,120800.0
2009-02-04 12:45:00,9.93,9.94,9.93,9.94,118400.0,7.8801,7.888,7.8801,7.888,118400.0
2009-02-04 12:50:00,9.94,9.94,9.89,9.9,143600.0,7.888,7.888,7.8484,7.8563,143600.0
2009-02-04 12:55:00,9.9,9.9,9.89,9.9,130000.0,7.8563,7.8563,7.8484,7.8563,130000.0
2009-02-04 13:00:00,9.9,9.9,9.86,9.87,242400.0,7.8563,7.8563,7.8246,7.8325,242400.0
2009-02-04 13:05:00,9.87,9.89,9.87,9.89,169600.0,7.8325,7.8484,7.8325,7.8484,169600.0
2009-02-04 13:10:00,9.89,9.89,9.86,9.87,139200.0,7.8484,7.8484,7.8246,7.8325,139200.0
2009-02-04 13:15:00,9.87,9.88,9.86,9.86,140800.0,7.8325,7.8404,7.8246,7.8246,140800.0
2009-02-04 13:20:00,9.86,9.89,9.86,9.89,196400.0,7.8246,7.8484,7.8246,7.8484,196400.0
2009-02-04 13:25:00,9.89,9.92,9.89,9.92,253600.0,7.8484,7.8722,7.8484,7.8722,253600.0
2009-02-04 13:30:00,9.92,9.92,9.88,9.88,106000.0,7.8722,7.8722,7.8404,7.8404,106000.0
2009-02-04 13:35:00,9.88,9.89,9.84,9.84,291600.0,7.8404,7.8484,7.8087,7.8087,291600.0
2009-02-04 13:40:00,9.84,9.85,9.82,9.83,373200.0,7.8087,7.8166,7.7928,7.8007,373200.0
2009-02-04 13:45:00,9.83,9.83,9.77,9.78,307600.0,7.8007,7.8007,7.7531,7.7611,307600.0
2009-02-04 13:50:00,9.78,9.79,9.72,9.75,310000.0,7.7611,7.769,7.7135,7.7373,310000.0
2009-02-04 13:55:00,9.75,9.79,9.74,9.78,394000.0,7.7373,7.769,7.7293,7.7611,394000.0
2009-02-04 14:00:00,9.77,9.78,9.75,9.78,546000.0,7.7531,7.7611,7.7373,7.7611,546000.0
2009-02-04 14:05:00,9.78,9.78,9.74,9.74,1002400.0,7.7611,7.7611,7.7293,7.7293,1002400.0
2009-02-04 14:10:00,9.74,9.77,9.74,9.77,196800.0,7.7293,7.7531,7.7293,7.7531,196800.0
2009-02-04 14:15:00,9.77,9.77,9.74,9.75,99200.0,7.7531,7.7531,7.7293,7.7373,99200.0
2009-02-04 14:20:00,9.75,9.76,9.72,9.72,242000.0,7.7373,7.7452,7.7135,7.7135,242000.0
2009-02-04 14:25:00,9.72,9.72,9.69,9.71,104800.0,7.7135,7.7135,7.6896,7.7055,104800.0
2009-02-04 14:30:00,9.71,9.71,9.69,9.7,48800.0,7.7055,7.7055,7.6896,7.6976,48800.0
2009-02-04 14:35:00,9.71,9.75,9.7,9.74,58800.0,7.7055,7.7373,7.6976,7.7293,58800.0
2009-02-04 14:40:00,9.75,9.77,9.74,9.75,111200.0,7.7373,7.7531,7.7293,7.7373,111200.0
2009-02-04 14:45:00,9.74,9.76,9.73,9.75,96800.0,7.7293,7.7452,7.7214,7.7373,96800.0
2009-02-04 14:50:00,9.76,9.77,9.72,9.74,37600.0,7.7452,7.7531,7.7135,7.7293,37600.0
2009-02-04 14:55:00,9.73,9.82,9.72,9.81,254800.0,7.7214,7.7928,7.7135,7.7849,254800.0
2009-02-04 15:00:00,9.81,9.82,9.77,9.82,326000.0,7.7849,7.7928,7.7531,7.7928,326000.0
2009-02-04 15:05:00,9.81,9.83,9.79,9.81,124800.0,7.7849,7.8007,7.769,7.7849,124800.0
2009-02-04 15:10:00,9.82,9.82,9.76,9.76,80000.0,7.7928,7.7928,7.7452,7.7452,80000.0
2009-02-04 15:15:00,9.77,9.81,9.77,9.8,85600.0,7.7531,7.7849,7.7531,7.7769,85600.0
2009-02-04 15:20:00,9.79,9.79,9.75,9.77,152400.0,7.769,7.769,7.7373,7.7531,152400.0
2009-02-04 15:25:00,9.76,9.8,9.76,9.78,172800.0,7.7452,7.7769,7.7452,7.7611,172800.0
2009-02-04 15:30:00,9.77,9.79,9.76,9.78,94000.0,7.7531,7.769,7.7452,7.7611,94000.0
2009-02-04 15:35:00,9.78,9.81,9.78,9.79,133600.0,7.7611,7.7849,7.7611,7.769,133600.0
2009-02-04 15:40:00,9.8,9.82,9.8,9.8,81600.0,7.7769,7.7928,7.7769,7.7769,81600.0
2009-02-04 15:45:00,9.8,9.81,9.75,9.75,136400.0,7.7769,7.7849,7.7373,7.7373,136400.0
2009-02-04 15:50:00,9.75,9.78,9.75,9.78,140400.0,7.7373,7.7611,7.7373,7.7611,140400.0
2009-02-04 15:55:00,9.77,9.78,9.74,9.74,411200.0,7.7531,7.7611,7.7293,7.7293,411200.0
2009-02-05 09:30:00,9.67,9.74,9.67,9.69,118400.0,7.6738,7.7293,7.6738,7.6896,118400.0
2009-02-05 09:35:00,9.69,9.71,9.67,9.71,170400.0,7.6896,7.7055,7.6738,7.7055,170400.0
2009-02-05 09:40:00,9.71,9.74,9.71,9.72,58400.0,7.7055,7.7293,7.7055,7.7135,58400.0
2009-02-05 09:45:00,9.72,9.72,9.68,9.7,152000.0,7.7135,7.7135,7.6817,7.6976,152000.0
2009-02-05 09:50:00,9.7,9.7,9.65,9.65,78800.0,7.6976,7.6976,7.6579,7.6579,78800.0
2009-02-05 09:55:00,9.65,9.65,9.63,9.63,57200.0,7.6579,7.6579,7.642,7.642,57200.0
2009-02-05 10:00:00,9.63,9.68,9.63,9.67,136000.0,7.642,7.6817,7.642,7.6738,136000.0
2009-02-05 10:05:00,9.68,9.68,9.65,9.65,92400.0,7.6817,7.6817,7.6579,7.6579,92400.0
2009-02-05 10:10:00,9.65,9.7,9.65,9.69,28800.0,7.6579,7.6976,7.6579,7.6896,28800.0
2009-02-05 10:15:00,9.7,9.72,9.68,9.71,87600.0,7.6976,7.7135,7.6817,7.7055,87600.0
2009-02-05 10:20:00,9.71,9.74,9.7,9.72,71600.0,7.7055,7.7293,7.6976,7.7135,71600.0
2009-02-05 10:25:00,9.72,9.74,9.69,9.7,47600.0,7.7135,7.7293,7.6896,7.6976,47600.0
2009-02-05 10:30:00,9.69,9.72,9.66,9.72,49600.0,7.6896,7.7135,7.6658,7.7135,49600.0
2009-02-05 10:35:00,9.72,9.74,9.71,9.73,48800.0,7.7135,7.7293,7.7055,7.7214,48800.0
2009-02-05 10:40:00,9.73,9.77,9.72,9.77,103200.0,7.7214,7.7531,7.7135,7.7531,103200.0
2009-02-05 10:45:00,9.76,9.79,9.76,9.76,54400.0,7.7452,7.769,7.7452,7.7452,54400.0
2009-02-05 10:50:00,9.77,9.84,9.76,9.82,128800.0,7.7531,7.8087,7.7452,7.7928,128800.0
2009-02-05 10:55:00,9.82,9.87,9.81,9.83,107600.0,7.7928,7.8325,7.7849,7.8007,107600.0
2009-02-05 11:00:00,9.84,9.9,9.83,9.89,122800.0,7.8087,7.8563,7.8007,7.8484,122800.0
2009-02-05 11:05:00,9.89,9.92,9.86,9.88,154000.0,7.8484,7.8722,7.8246,7.8404,154000.0
2009-02-05 11:10:00,9.88,9.9,9.84,9.85,91600.0,7.8404,7.8563,7.8087,7.8166,91600.0
2009-02-05 11:15:00,9.85,9.86,9.82,9.83,92800.0,7.8166,7.8246,7.7928,7.8007,92800.0
2009-02-05 11:20:00,9.83,9.84,9.81,9.84,113600.0,7.8007,7.8087,7.7849,7.8087,113600.0
2009-02-05 11:25:00,9.84,9.86,9.83,9.84,103200.0,7.8087,7.8246,7.8007,7.8087,103200.0
2009-02-05 11:30:00,9.83,9.87,9.83,9.86,64000.0,7.8007,7.8325,7.8007,7.8246,64000.0
2009-02-05 11:35:00,9.87,9.88,9.84,9.84,110800.0,7.8325,7.8404,7.8087,7.8087,110800.0
2009-02-05 11:40:00,9.84,9.85,9.83,9.84,96000.0,7.8087,7.8166,7.8007,7.8087,96000.0
2009-02-05 11:45:00,9.84,9.86,9.84,9.85,82800.0,7.8087,7.8246,7.8087,7.8166,82800.0
2009-02-05 11:50:00,9.85,9.88,9.85,9.85,61600.0,7.8166,7.8404,7.8166,7.8166,61600.0
2009-02-05 11:55:00,9.85,9.88,9.85,9.88,36000.0,7.8166,7.8404,7.8166,7.8404,36000.0
2009-02-05 12:00:00,9.9,9.94,9.9,9.91,132000.0,7.8563,7.888,7.8563,7.8642,132000.0
2009-02-05 12:05:00,9.92,9.97,9.91,9.96,164000.0,7.8722,7.9118,7.8642,7.9039,164000.0
2009-02-05 12:10:00,9.96,9.99,9.96,9.96,84800.0,7.9039,7.9277,7.9039,7.9039,84800.0
2009-02-05 12:15:00,9.96,9.97,9.94,9.95,69600.0,7.9039,7.9118,7.888,7.896,69600.0
2009-02-05 12:20:00,9.95,9.96,9.92,9.95,73200.0,7.896,7.9039,7.8722,7.896,73200.0
2009-02-05 12:25:00,9.95,9.96,9.92,9.92,44800.0,7.896,7.9039,7.8722,7.8722,44800.0
2009-02-05 12:30:00,9.92,9.93,9.92,9.92,35600.0,7.8722,7.8801,7.8722,7.8722,35600.0
2009-02-05 12:35:00,9.92,9.93,9.9,9.91,60000.0,7.8722,7.8801,7.8563,7.8642,60000.0
2009-02-05 12:40:00,9.92,9.94,9.92,9.94,42400.0,7.8722,7.888,7.8722,7.888,42400.0
2009-02-05 12:45:00,9.94,9.95,9.92,9.92,73200.0,7.888,7.896,7.8722,7.8722,73200.0
2009-02-05 12:50:00,9.92,9.92,9.89,9.9,101600.0,7.8722,7.8722,7.8484,7.8563,101600.0
2009-02-05 12:55:00,9.9,9.96,9.9,9.95,311600.0,7.8563,7.9039,7.8563,7.896,311600.0
2009-02-05 13:00:00,9.95,9.97,9.93,9.94,145200.0,7.896,7.9118,7.8801,7.888,145200.0
2009-02-05 13:05:00,9.93,9.95,9.92,9.95,76000.0,7.8801,7.896,7.8722,7.896,76000.0
2009-02-05 13:10:00,9.95,9.96,9.93,9.93,109600.0,7.896,7.9039,7.8801,7.8801,109600.0
2009-02-05 13:15:00,9.93,9.94,9.9,9.91,115600.0,7.8801,7.888,7.8563,7.8642,115600.0
2009-02-05 13:20:00,9.91,9.92,9.88,9.88,32800.0,7.8642,7.8722,7.8404,7.8404,32800.0
2009-02-05 13:25:00,9.88,9.89,9.86,9.88,50000.0,7.8404,7.8484,7.8246,7.8404,50000.0
2009-02-05 13:30:00,9.88,9.91,9.87,9.89,54800.0,7.8404,7.8642,7.8325,7.8484,54800.0
2009-02-05 13:35:00,9.89,9.9,9.88,9.88,59600.0,7.8484,7.8563,7.8404,7.8404,59600.0
2009-02-05 13:40:00,9.88,9.93,9.87,9.93,42000.0,7.8404,7.8801,7.8325,7.8801,42000.0
2009-02-05 13:45:00,9.93,9.93,9.9,9.92,62000.0,7.8801,7.8801,7.8563,7.8722,62000.0
2009-02-05 13:50:00,9.91,9.92,9.9,9.91,52000.0,7.8642,7.8722,7.8563,7.8642,52000.0
2009-02-05 13:55:00,9.9,9.91,9.88,9.88,29200.0,7.8563,7.8642,7.8404,7.8404,29200.0
2009-02-05 14:00:00,9.87,9.93,9.87,9.93,46800.0,7.8325,7.8801,7.8325,7.8801,46800.0
2009-02-05 14:05:00,9.93,9.94,9.93,9.93,40400.0,7.8801,7.888,7.8801,7.8801,40400.0
2009-02-05 14:10:00,9.93,9.94,9.92,9.93,58800.0,7.8801,7.888,7.8722,7.8801,58800.0
2009-02-05 14:15:00,9.93,9.94,9.91,9.93,40400.0,7.8801,7.888,7.8642,7.8801,40400.0
2009-02-05 14:20:00,9.93,9.97,9.93,9.96,88000.0,7.8801,7.9118,7.8801,7.9039,88000.0
2009-02-05 14:25:00,9.95,9.98,9.94,9.98,76800.0,7.896,7.9198,7.888,7.9198,76800.0
2009-02-05 14:30:00,9.99,9.99,9.96,9.98,83200.0,7.9277,7.9277,7.9039,7.9198,83200.0
2009-02-05 14:35:00,9.98,10.0,9.97,9.99,304800.0,7.9198,7.9357,7.9118,7.9277,304800.0
2009-02-05 14:40:00,9.99,9.99,9.97,9.98,58800.0,7.9277,7.9277,7.9118,7.9198,58800.0
2009-02-05 14:45:00,9.99,9.99,9.94,9.95,58000.0,7.9277,7.9277,7.888,7.896,58000.0
2009-02-05 14:50:00,9.95,9.95,9.89,9.92,93200.0,7.896,7.896,7.8484,7.8722,93200.0
2009-02-05 14:55:00,9.92,9.93,9.85,9.86,132400.0,7.8722,7.8801,7.8166,7.8246,132400.0
2009-02-05 15:00:00,9.86,9.9,9.82,9.82,111200.0,7.8246,7.8563,7.7928,7.7928,111200.0
2009-02-05 15:05:00,9.82,9.87,9.81,9.85,104800.0,7.7928,7.8325,7.7849,7.8166,104800.0
2009-02-05 15:10:00,9.85,9.87,9.84,9.87,45600.0,7.8166,7.8325,7.8087,7.8325,45600.0
2009-02-05 15:15:00,9.87,9.89,9.86,9.86,59200.0,7.8325,7.8484,7.8246,7.8246,59200.0
2009-02-05 15:20:00,9.86,9.89,9.86,9.88,107200.0,7.8246,7.8484,7.8246,7.8404,107200.0
2009-02-05 15:25:00,9.88,9.92,9.88,9.92,112000.0,7.8404,7.8722,7.8404,7.8722,112000.0
2009-02-05 15:30:00,9.92,9.94,9.89,9.9,102800.0,7.8722,7.888,7.8484,7.8563,102800.0
2009-02-05 15:35:00,9.9,9.92,9.88,9.89,104000.0,7.8563,7.8722,7.8404,7.8484,104000.0
2009-02-05 15:40:00,9.88,9.91,9.88,9.91,75600.0,7.8404,7.8642,7.8404,7.8642,75600.0
2009-02-05 15:45:00,9.9,9.9,9.86,9.88,101200.0,7.8563,7.8563,7.8246,7.8404,101200.0
2009-02-05 15:50:00,9.88,9.9,9.87,9.89,134800.0,7.8404,7.8563,7.8325,7.8484,134800.0
2009-02-05 15:55:00,9.89,9.9,9.85,9.86,134000.0,7.8484,7.8563,7.8166,7.8246,134000.0
2009-02-06 09:30:00,9.87,9.9,9.84,9.9,165600.0,7.8325,7.8563,7.8087,7.8563,165600.0
2009-02-06 09:35:00,9.9,10.06,9.9,10.04,193600.0,7.8563,7.9833,7.8563,7.9674,193600.0
2009-02-06 09:40:00,10.04,10.06,9.99,10.01,139200.0,7.9674,7.9833,7.9277,7.9436,139200.0
2009-02-06 09:45:00,10.01,10.07,10.01,10.04,130400.0,7.9436,7.9912,7.9436,7.9674,130400.0
2009-02-06 09:50:00,10.05,10.07,10.03,10.07,188400.0,7.9753,7.9912,7.9595,7.9912,188400.0
2009-02-06 09:55:00,10.07,10.12,10.05,10.09,228800.0,7.9912,8.0309,7.9753,8.0071,228800.0
2009-02-06 10:00:00,10.1,10.11,10.06,10.06,155600.0,8.015,8.0229,7.9833,7.9833,155600.0
2009-02-06 10:05:00,10.06,10.08,10.03,10.04,233600.0,7.9833,7.9991,7.9595,7.9674,233600.0
2009-02-06 10:10:00,10.04,10.1,10.04,10.09,100400.0,7.9674,8.015,7.9674,8.0071,100400.0
2009-02-06 10:15:00,10.1,10.1,10.04,10.05,114800.0,8.015,8.015,7.9674,7.9753,114800.0
2009-02-06 10:20:00,10.05,10.05,10.01,10.02,827600.0,7.9753,7.9753,7.9436,7.9515,827600.0
2009-02-06 10:25:00,10.02,10.06,10.02,10.06,202400.0,7.9515,7.9833,7.9515,7.9833,202400.0
2009-02-06 10:30:00,10.06,10.08,10.05,10.07,67200.0,7.9833,7.9991,7.9753,7.9912,67200.0
2009-02-06 10:35:00,10.07,10.08,10.05,10.06,145200.0,7.9912,7.9991,7.9753,7.9833,145200.0
2009-02-06 10:40:00,10.06,10.06,10.01,10.04,78000.0,7.9833,7.9833,7.9436,7.9674,78000.0
2009-02-06 10:45:00,10.04,10.06,10.04,10.06,83200.0,7.9674,7.9833,7.9674,7.9833,83200.0
2009-02-06 10:50:00,10.06,10.06,10.05,10.06,145600.0,7.9833,7.9833,7.9753,7.9833,145600.0
2009-02-06 10:55:00,10.06,10.08,10.05,10.05,54800.0,7.9833,7.9991,7.9753,7.9753,54800.0
2009-02-06 11:00:00,10.06,10.08,10.06,10.07,73600.0,7.9833,7.9991,7.9833,7.9912,73600.0
2009-02-06 11:05:00,10.07,10.1,10.07,10.08,80000.0,7.9912,8.015,7.9912,7.9991,80000.0
2009-02-06 11:10:00,10.09,10.11,10.09,10.11,147200.0,8.0071,8.0229,8.0071,8.0229,147200.0
2009-02-06 11:15:00,10.11,10.12,10.1,10.1,168000.0,8.0229,8.0309,8.015,8.015,168000.0
2009-02-06 11:20:00,10.1,10.1,10.06,10.07,79600.0,8.015,8.015,7.9833,7.9912,79600.0
2009-02-06 11:25:00,10.07,10.09,10.06,10.09,81600.0,7.9912,8.0071,7.9833,8.0071,81600.0
2009-02-06 11:30:00,10.09,10.09,10.08,10.08,37600.0,8.0071,8.0071,7.9991,7.9991,37600.0
2009-02-06 11:35:00,10.08,10.09,10.08,10.09,25200.0,7.9991,8.0071,7.9991,8.0071,25200.0
2009-02-06 11:40:00,10.09,10.1,10.09,10.1,60000.0,8.0071,8.015,8.0071,8.015,60000.0
2009-02-06 11:45:00,10.1,10.11,10.09,10.1,97600.0,8.015,8.0229,8.0071,8.015,97600.0
2009-02-06 11:50:00,10.1,10.1,10.09,10.1,28800.0,8.015,8.015,8.0071,8.015,28800.0
2009-02-06 11:55:00,10.1,10.11,10.1,10.1,67200.0,8.015,8.0229,8.015,8.015,67200.0
2009-02-06 12:00:00,10.11,10.11,10.08,10.09,77600.0,8.0229,8.0229,7.9991,8.0071,77600.0
2009-02-06 12:05:00,10.09,10.11,10.09,10.11,50800.0,8.0071,8.0229,8.0071,8.0229,50800.0
2009-02-06 12:10:00,10.11,10.11,10.08,10.08,45600.0,8.0229,8.0229,7.9991,7.9991,45600.0
2009-02-06 12:15:00,10.08,10.09,10.07,10.08,85200.0,7.9991,8.0071,7.9912,7.9991,85200.0
2009-02-06 12:20:00,10.08,10.11,10.07,10.11,78400.0,7.9991,8.0229,7.9912,8.0229,78400.0
2009-02-06 12:25:00,10.1,10.11,10.09,10.09,54800.0,8.015,8.0229,8.0071,8.0071,54800.0
2009-02-06 12:30:00,10.09,10.12,10.09,10.12,45600.0,8.0071,8.0309,8.0071,8.0309,45600.0
2009-02-06 12:35:00,10.12,10.15,10.11,10.14,139200.0,8.0309,8.0547,8.0229,8.0468,139200.0
2009-02-06 12:40:00,10.15,10.16,10.15,10.16,53200.0,8.0547,8.0626,8.0547,8.0626,53200.0
2009-02-06 12:45:00,10.16,10.16,10.14,10.15,95200.0,8.0626,8.0626,8.0468,8.0547,95200.0
2009-02-06 12:50:00,10.15,10.15,10.14,10.14,74400.0,8.0547,8.0547,8.0468,8.0468,74400.0
2009-02-06 12:55:00,10.14,10.16,10.14,10.15,29200.0,8.0468,8.0626,8.0468,8.0547,29200.0
2009-02-06 13:00:00,10.15,10.16,10.14,10.15,53200.0,8.0547,8.0626,8.0468,8.0547,53200.0
2009-02-06 13:05:00,10.15,10.2,10.15,10.2,88400.0,8.0547,8.0944,8.0547,8.0944,88400.0
2009-02-06 13:10:00,10.2,10.21,10.19,10.21,67200.0,8.0944,8.1023,8.0864,8.1023,67200.0
2009-02-06 13:15:00,10.21,10.24,10.21,10.24,102000.0,8.1023,8.1261,8.1023,8.1261,102000.0
2009-02-06 13:20:00,10.24,10.24,10.22,10.24,112800.0,8.1261,8.1261,8.1102,8.1261,112800.0
2009-02-06 13:25:00,10.24,10.25,10.23,10.24,133200.0,8.1261,8.134,8.1182,8.1261,133200.0
2009-02-06 13:30:00,10.24,10.27,10.24,10.26,66400.0,8.1261,8.1499,8.1261,8.142,66400.0
2009-02-06 13:35:00,10.26,10.28,10.26,10.27,74400.0,8.142,8.1578,8.142,8.1499,74400.0
2009-02-06 13:40:00,10.27,10.27,10.25,10.26,63200.0,8.1499,8.1499,8.134,8.142,63200.0
2009-02-06 13:45:00,10.26,10.28,10.26,10.27,64800.0,8.142,8.1578,8.142,8.1499,64800.0
2009-02-06 13:50:00,10.27,10.27,10.24,10.25,69600.0,8.1499,8.1499,8.1261,8.134,69600.0
2009-02-06 13:55:00,10.25,10.26,10.25,10.25,66000.0,8.134,8.142,8.134,8.134,66000.0
2009-02-06 14:00:00,10.25,10.25,10.22,10.22,85200.0,8.134,8.134,8.1102,8.1102,85200.0
2009-02-06 14:05:00,10.23,10.23,10.21,10.22,104400.0,8.1182,8.1182,8.1023,8.1102,104400.0
2009-02-06 14:10:00,10.22,10.24,10.22,10.24,92400.0,8.1102,8.1261,8.1102,8.1261,92400.0
2009-02-06 14:15:00,10.24,10.25,10.19,10.2,120800.0,8.1261,8.134,8.0864,8.0944,120800.0
2009-02-06 14:20:00,10.2,10.23,10.2,10.22,163600.0,8.0944,8.1182,8.0944,8.1102,163600.0
2009-02-06 14:25:00,10.22,10.22,10.21,10.22,214400.0,8.1102,8.1102,8.1023,8.1102,214400.0
2009-02-06 14:30:00,10.22,10.26,10.22,10.26,226800.0,8.1102,8.142,8.1102,8.142,226800.0
2009-02-06 14:35:00,10.26,10.27,10.22,10.23,134800.0,8.142,8.1499,8.1102,8.1182,134800.0
2009-02-06 14:40:00,10.23,10.24,10.2,10.21,129600.0,8.1182,8.1261,8.0944,8.1023,129600.0
2009-02-06 14:45:00,10.21,10.22,10.21,10.22,68000.0,8.1023,8.1102,8.1023,8.1102,68000.0
2009-02-06 14:50:00,10.22,10.22,10.19,10.21,424400.0,8.1102,8.1102,8.0864,8.1023,424400.0
2009-02-06 14:55:00,10.21,10.22,10.21,10.22,88400.0,8.1023,8.1102,8.1023,8.1102,88400.0
2009-02-06 15:00:00,10.22,10.22,10.18,10.18,180400.0,8.1102,8.1102,8.0785,8.0785,180400.0
2009-02-06 15:05:00,10.18,10.2,10.17,10.18,152000.0,8.0785,8.0944,8.0706,8.0785,152000.0
2009-02-06 15:10:00,10.18,10.19,10.16,10.18,184000.0,8.0785,8.0864,8.0626,8.0785,184000.0
2009-02-06 15:15:00,10.18,10.19,10.17,10.19,140400.0,8.0785,8.0864,8.0706,8.0864,140400.0
2009-02-06 15:20:00,10.19,10.22,10.19,10.21,156400.0,8.0864,8.1102,8.0864,8.1023,156400.0
2009-02-06 15:25:00,10.21,10.22,10.16,10.2,237600.0,8.1023,8.1102,8.0626,8.0944,237600.0
2009-02-06 15:30:00,10.2,10.22,10.2,10.22,158000.0,8.0944,8.1102,8.0944,8.1102,158000.0
2009-02-06 15:35:00,10.22,10.22,10.2,10.22,238800.0,8.1102,8.1102,8.0944,8.1102,238800.0
2009-02-06 15:40:00,10.22,10.25,10.22,10.22,254000.0,8.1102,8.134,8.1102,8.1102,254000.0
2009-02-06 15:45:00,10.22,10.24,10.21,10.21,234400.0,8.1102,8.1261,8.1023,8.1023,234400.0
2009-02-06 15:50:00,10.22,10.24,10.22,10.22,363200.0,8.1102,8.1261,8.1102,8.1102,363200.0
2009-02-06 15:55:00,10.22,10.23,10.2,10.23,259600.0,8.1102,8.1182,8.0944,8.1182,259600.0
2009-02-09 09:30:00,10.18,10.2,10.14,10.15,141200.0,8.0785,8.0944,8.0468,8.0547,141200.0
2009-02-09 09:35:00,10.15,10.17,10.11,10.13,92000.0,8.0547,8.0706,8.0229,8.0388,92000.0
2009-02-09 09:40:00,10.12,10.16,10.12,10.13,188800.0,8.0309,8.0626,8.0309,8.0388,188800.0
2009-02-09 09:45:00,10.13,10.16,10.12,10.14,79200.0,8.0388,8.0626,8.0309,8.0468,79200.0
2009-02-09 09:50:00,10.14,10.15,10.13,10.14,22000.0,8.0468,8.0547,8.0388,8.0468,22000.0
2009-02-09 09:55:00,10.14,10.14,10.11,10.12,106000.0,8.0468,8.0468,8.0229,8.0309,106000.0
2009-02-09 10:00:00,10.11,10.12,10.04,10.04,76400.0,8.0229,8.0309,7.9674,7.9674,76400.0
2009-02-09 10:05:00,10.05,10.09,10.05,10.09,64400.0,7.9753,8.0071,7.9753,8.0071,64400.0
2009-02-09 10:10:00,10.09,10.09,10.08,10.09,31200.0,8.0071,8.0071,7.9991,8.0071,31200.0
2009-02-09 10:15:00,10.09,10.12,10.09,10.12,42000.0,8.0071,8.0309,8.0071,8.0309,42000.0
2009-02-09 10:20:00,10.12,10.14,10.12,10.13,45200.0,8.0309,8.0468,8.0309,8.0388,45200.0
2009-02-09 10:25:00,10.13,10.14,10.12,10.12,26800.0,8.0388,8.0468,8.0309,8.0309,26800.0
2009-02-09 10:30:00,10.13,10.13,10.1,10.1,45200.0,8.0388,8.0388,8.015,8.015,45200.0
2009-02-09 10:35:00,10.11,10.16,10.1,10.16,47200.0,8.0229,8.0626,8.015,8.0626,47200.0
2009-02-09 10:40:00,10.17,10.2,10.16,10.19,85200.0,8.0706,8.0944,8.0626,8.0864,85200.0
2009-02-09 10:45:00,10.19,10.23,10.17,10.23,120800.0,8.0864,8.1182,8.0706,8.1182,120800.0
2009-02-09 10:50:00,10.22,10.22,10.2,10.21,67600.0,8.1102,8.1102,8.0944,8.1023,67600.0
2009-02-09 10:55:00,10.21,10.24,10.2,10.24,67200.0,8.1023,8.1261,8.0944,8.1261,67200.0
2009-02-09 11:00:00,10.24,10.24,10.21,10.21,56800.0,8.1261,8.1261,8.1023,8.1023,56800.0
2009-02-09 11:05:00,10.21,10.21,10.19,10.21,40400.0,8.1023,8.1023,8.0864,8.1023,40400.0
2009-02-09 11:10:00,10.22,10.22,10.2,10.2,46800.0,8.1102,8.1102,8.0944,8.0944,46800.0
2009-02-09 11:15:00,10.2,10.2,10.18,10.18,212000.0,8.0944,8.0944,8.0785,8.0785,212000.0
2009-02-09 11:20:00,10.18,10.19,10.18,10.18,82800.0,8.0785,8.0864,8.0785,8.0785,82800.0
2009-02-09 11:25:00,10.18,10.2,10.18,10.19,102400.0,8.0785,8.0944,8.0785,8.0864,102400.0
2009-02-09 11:30:00,10.19,10.19,10.16,10.16,63200.0,8.0864,8.0864,8.0626,8.0626,63200.0
2009-02-09 11:35:00,10.16,10.18,10.16,10.18,76000.0,8.0626,8.0785,8.0626,8.0785,76000.0
2009-02-09 11:40:00,10.17,10.17,10.14,10.15,70000.0,8.0706,8.0706,8.0468,8.0547,70000.0
2009-02-09 11:45:00,10.15,10.16,10.14,10.15,78800.0,8.0547,8.0626,8.0468,8.0547,78800.0
2009-02-09 11:50:00,10.15,10.15,10.15,10.15,31600.0,8.0547,8.0547,8.0547,8.0547,31600.0
2009-02-09 11:55:00,10.15,10.17,10.15,10.17,44800.0,8.0547,8.0706,8.0547,8.0706,44800.0
2009-02-09 12:00:00,10.17,10.18,10.17,10.17,48800.0,8.0706,8.0785,8.0706,8.0706,48800.0
2009-02-09 12:05:00,10.17,10.17,10.14,10.15,41600.0,8.0706,8.0706,8.0468,8.0547,41600.0
2009-02-09 12:10:00,10.15,10.16,10.15,10.15,34400.0,8.0547,8.0626,8.0547,8.0547,34400.0
2009-02-09 12:15:00,10.15,10.19,10.15,10.18,68800.0,8.0547,8.0864,8.0547,8.0785,68800.0
2009-02-09 12:20:00,10.18,10.19,10.17,10.17,42400.0,8.0785,8.0864,8.0706,8.0706,42400.0
2009-02-09 12:25:00,10.17,10.19,10.17,10.19,61200.0,8.0706,8.0864,8.0706,8.0864,61200.0
2009-02-09 12:30:00,10.19,10.19,10.18,10.18,44400.0,8.0864,8.0864,8.0785,8.0785,44400.0
2009-02-09 12:35:00,10.18,10.18,10.17,10.17,36800.0,8.0785,8.0785,8.0706,8.0706,36800.0
2009-02-09 12:40:00,10.17,10.18,10.15,10.16,54000.0,8.0706,8.0785,8.0547,8.0626,54000.0
2009-02-09 12:45:00,10.16,10.18,10.16,10.17,87200.0,8.0626,8.0785,8.0626,8.0706,87200.0
2009-02-09 12:50:00,10.17,10.2,10.17,10.2,53200.0,8.0706,8.0944,8.0706,8.0944,53200.0
2009-02-09 12:55:00,10.2,10.21,10.2,10.2,59600.0,8.0944,8.1023,8.0944,8.0944,59600.0
2009-02-09 13:00:00,10.2,10.21,10.2,10.21,50400.0,8.0944,8.1023,8.0944,8.1023,50400.0
2009-02-09 13:05:00,10.21,10.21,10.2,10.2,39600.0,8.1023,8.1023,8.0944,8.0944,39600.0
2009-02-09 13:10:00,10.2,10.21,10.2,10.21,17200.0,8.0944,8.1023,8.0944,8.1023,17200.0
2009-02-09 13:15:00,10.2,10.21,10.19,10.19,43200.0,8.0944,8.1023,8.0864,8.0864,43200.0
2009-02-09 13:20:00,10.19,10.19,10.17,10.18,52800.0,8.0864,8.0864,8.0706,8.0785,52800.0
2009-02-09 13:25:00,10.18,10.18,10.17,10.17,20000.0,8.0785,8.0785,8.0706,8.0706,20000.0
2009-02-09 13:30:00,10.17,10.17,10.12,10.13,88800.0,8.0706,8.0706,8.0309,8.0388,88800.0
2009-02-09 13:35:00,10.12,10.13,10.11,10.13,44800.0,8.0309,8.0388,8.0229,8.0388,44800.0
2009-02-09 13:40:00,10.13,10.14,10.12,10.14,40800.0,8.0388,8.0468,8.0309,8.0468,40800.0
2009-02-09 13:45:00,10.13,10.14,10.13,10.13,97200.0,8.0388,8.0468,8.0388,8.0388,97200.0
2009-02-09 13:50:00,10.13,10.13,10.13,10.13,38400.0,8.0388,8.0388,8.0388,8.0388,38400.0
2009-02-09 13:55:00,10.13,10.15,10.12,10.15,123200.0,8.0388,8.0547,8.0309,8.0547,123200.0
2009-02-09 14:00:00,10.15,10.16,10.15,10.15,50400.0,8.0547,8.0626,8.0547,8.0547,50400.0
2009-02-09 14:05:00,10.15,10.16,10.15,10.15,29600.0,8.0547,8.0626,8.0547,8.0547,29600.0
2009-02-09 14:10:00,10.15,10.15,10.12,10.12,45600.0,8.0547,8.0547,8.0309,8.0309,45600.0
2009-02-09 14:15:00,10.11,10.11,10.1,10.1,32000.0,8.0229,8.0229,8.015,8.015,32000.0
2009-02-09 14:20:00,10.11,10.12,10.1,10.1,90800.0,8.0229,8.0309,8.015,8.015,90800.0
2009-02-09 14:25:00,10.1,10.1,10.06,10.07,53600.0,8.015,8.015,7.9833,7.9912,53600.0
2009-02-09 14:30:00,10.08,10.08,10.06,10.08,35200.0,7.9991,7.9991,7.9833,7.9991,35200.0
2009-02-09 14:35:00,10.08,10.1,10.08,10.09,44000.0,7.9991,8.015,7.9991,8.0071,44000.0
2009-02-09 14:40:00,10.09,10.1,10.07,10.07,39600.0,8.0071,8.015,7.9912,7.9912,39600.0
2009-02-09 14:45:00,10.07,10.07,10.05,10.07,26000.0,7.9912,7.9912,7.9753,7.9912,26000.0
2009-02-09 14:50:00,10.07,10.09,10.07,10.09,19200.0,7.9912,8.0071,7.9912,8.0071,19200.0
2009-02-09 14:55:00,10.08,10.09,10.08,10.09,12000.0,7.9991,8.0071,7.9991,8.0071,12000.0
2009-02-09 15:00:00,10.09,10.1,10.08,10.09,31600.0,8.0071,8.015,7.9991,8.0071,31600.0
2009-02-09 15:05:00,10.09,10.1,10.08,10.09,62000.0,8.0071,8.015,7.9991,8.0071,62000.0
2009-02-09 15:10:00,10.09,10.11,10.07,10.11,75200.0,8.0071,8.0229,7.9912,8.0229,75200.0
2009-02-09 15:15:00,10.12,10.13,10.11,10.12,67600.0,8.0309,8.0388,8.0229,8.0309,67600.0
2009-02-09 15:20:00,10.12,10.16,10.12,10.15,30800.0,8.0309,8.0626,8.0309,8.0547,30800.0
2009-02-09 15:25:00,10.16,10.17,10.16,10.17,81600.0,8.0626,8.0706,8.0626,8.0706,81600.0
2009-02-09 15:30:00,10.17,10.18,10.14,10.16,85200.0,8.0706,8.0785,8.0468,8.0626,85200.0
2009-02-09 15:35:00,10.16,10.17,10.13,10.13,144400.0,8.0626,8.0706,8.0388,8.0388,144400.0
2009-02-09 15:40:00,10.12,10.15,10.12,10.14,22400.0,8.0309,8.0547,8.0309,8.0468,22400.0
2009-02-09 15:45:00,10.14,10.15,10.12,10.14,155200.0,8.0468,8.0547,8.0309,8.0468,155200.0
2009-02-09 15:50:00,10.14,10.15,10.13,10.15,148800.0,8.0468,8.0547,8.0388,8.0547,148800.0
2009-02-09 15:55:00,10.15,10.15,10.13,10.14,106000.0,8.0547,8.0547,8.0388,8.0468,106000.0
2009-02-10 09:30:00,10.06,10.13,10.06,10.12,238800.0,7.9833,8.0388,7.9833,8.0309,238800.0
2009-02-10 09:35:00,10.11,10.15,10.1,10.15,159600.0,8.0229,8.0547,8.015,8.0547,159600.0
2009-02-10 09:40:00,10.15,10.16,10.13,10.15,200400.0,8.0547,8.0626,8.0388,8.0547,200400.0
2009-02-10 09:45:00,10.16,10.2,10.16,10.18,287200.0,8.0626,8.0944,8.0626,8.0785,287200.0
2009-02-10 09:50:00,10.18,10.21,10.18,10.2,81600.0,8.0785,8.1023,8.0785,8.0944,81600.0
2009-02-10 09:55:00,10.2,10.2,10.15,10.16,45600.0,8.0944,8.0944,8.0547,8.0626,45600.0
2009-02-10 10:00:00,10.15,10.18,10.15,10.16,128800.0,8.0547,8.0785,8.0547,8.0626,128800.0
2009-02-10 10:05:00,10.16,10.17,10.15,10.16,112000.0,8.0626,8.0706,8.0547,8.0626,112000.0
2009-02-10 10:10:00,10.16,10.16,10.11,10.12,97600.0,8.0626,8.0626,8.0229,8.0309,97600.0
2009-02-10 10:15:00,10.11,10.12,10.09,10.09,66800.0,8.0229,8.0309,8.0071,8.0071,66800.0
2009-02-10 10:20:00,10.09,10.09,10.02,10.04,88000.0,8.0071,8.0071,7.9515,7.9674,88000.0
2009-02-10 10:25:00,10.04,10.05,10.02,10.04,118400.0,7.9674,7.9753,7.9515,7.9674,118400.0
2009-02-10 10:30:00,10.04,10.08,10.04,10.08,58800.0,7.9674,7.9991,7.9674,7.9991,58800.0
2009-02-10 10:35:00,10.07,10.07,10.05,10.06,59200.0,7.9912,7.9912,7.9753,7.9833,59200.0
2009-02-10 10:40:00,10.06,10.09,10.06,10.06,58400.0,7.9833,8.0071,7.9833,7.9833,58400.0
2009-02-10 10:45:00,10.06,10.09,10.06,10.09,59200.0,7.9833,8.0071,7.9833,8.0071,59200.0
2009-02-10 10:50:00,10.09,10.1,10.08,10.08,45600.0,8.0071,8.015,7.9991,7.9991,45600.0
2009-02-10 10:55:00,10.09,10.09,10.08,10.09,70400.0,8.0071,8.0071,7.9991,8.0071,70400.0
2009-02-10 11:00:00,10.09,10.16,10.08,10.09,149200.0,8.0071,8.0626,7.9991,8.0071,149200.0
2009-02-10 11:05:00,10.1,10.1,9.96,9.99,160400.0,8.015,8.015,7.9039,7.9277,160400.0
2009-02-10 11:10:00,9.99,9.99,9.92,9.95,151200.0,7.9277,7.9277,7.8722,7.896,151200.0
2009-02-10 11:15:00,9.95,9.96,9.94,9.95,63600.0,7.896,7.9039,7.888,7.896,63600.0
2009-02-10 11:20:00,9.98,10.03,9.97,9.97,145600.0,7.9198,7.9595,7.9118,7.9118,145600.0
2009-02-10 11:25:00,9.98,10.0,9.95,9.97,125600.0,7.9198,7.9357,7.896,7.9118,125600.0
2009-02-10 11:30:00,9.97,9.97,9.79,9.79,166000.0,7.9118,7.9118,7.769,7.769,166000.0
2009-02-10 11:35:00,9.78,9.81,9.74,9.78,95600.0,7.7611,7.7849,7.7293,7.7611,95600.0
2009-02-10 11:40:00,9.78,9.83,9.77,9.83,100800.0,7.7611,7.8007,7.7531,7.8007,100800.0
2009-02-10 11:45:00,9.83,9.83,9.76,9.81,126800.0,7.8007,7.8007,7.7452,7.7849,126800.0
2009-02-10 11:50:00,9.81,9.83,9.79,9.83,139200.0,7.7849,7.8007,7.769,7.8007,139200.0
2009-02-10 11:55:00,9.83,9.85,9.81,9.85,184800.0,7.8007,7.8166,7.7849,7.8166,184800.0
2009-02-10 12:00:00,9.85,9.87,9.82,9.86,122400.0,7.8166,7.8325,7.7928,7.8246,122400.0
2009-02-10 12:05:00,9.86,9.86,9.82,9.82,67200.0,7.8246,7.8246,7.7928,7.7928,67200.0
2009-02-10 12:10:00,9.84,9.88,9.84,9.87,65200.0,7.8087,7.8404,7.8087,7.8325,65200.0
2009-02-10 12:15:00,9.87,9.88,9.85,9.85,86000.0,7.8325,7.8404,7.8166,7.8166,86000.0
2009-02-10 12:20:00,9.85,9.87,9.83,9.86,94400.0,7.8166,7.8325,7.8007,7.8246,94400.0
2009-02-10 12:25:00,9.86,9.86,9.82,9.84,99600.0,7.8246,7.8246,7.7928,7.8087,99600.0
2009-02-10 12:30:00,9.84,9.84,9.81,9.84,108400.0,7.8087,7.8087,7.7849,7.8087,108400.0
2009-02-10 12:35:00,9.84,9.88,9.82,9.86,54000.0,7.8087,7.8404,7.7928,7.8246,54000.0
2009-02-10 12:40:00,9.87,9.88,9.85,9.87,83600.0,7.8325,7.8404,7.8166,7.8325,83600.0
2009-02-10 12:45:00,9.88,9.89,9.86,9.89,41200.0,7.8404,7.8484,7.8246,7.8484,41200.0
2009-02-10 12:50:00,9.89,9.9,9.89,9.89,47200.0,7.8484,7.8563,7.8484,7.8484,47200.0
2009-02-10 12:55:00,9.89,9.9,9.88,9.88,37600.0,7.8484,7.8563,7.8404,7.8404,37600.0
2009-02-10 13:00:00,9.87,9.87,9.84,9.85,84000.0,7.8325,7.8325,7.8087,7.8166,84000.0
2009-02-10 13:05:00,9.85,9.85,9.82,9.83,68800.0,7.8166,7.8166,7.7928,7.8007,68800.0
2009-02-10 13:10:00,9.83,9.83,9.81,9.83,62800.0,7.8007,7.8007,7.7849,7.8007,62800.0
2009-02-10 13:15:00,9.83,9.83,9.78,9.78,47600.0,7.8007,7.8007,7.7611,7.7611,47600.0
2009-02-10 13:20:00,9.78,9.79,9.75,9.79,93600.0,7.7611,7.769,7.7373,7.769,93600.0
2009-02-10 13:25:00,9.79,9.81,9.76,9.79,104400.0,7.769,7.7849,7.7452,7.769,104400.0
2009-02-10 13:30:00,9.78,9.81,9.77,9.81,63200.0,7.7611,7.7849,7.7531,7.7849,63200.0
2009-02-10 13:35:00,9.8,9.81,9.79,9.8,61600.0,7.7769,7.7849,7.769,7.7769,61600.0
2009-02-10 13:40:00,9.8,9.8,9.79,9.8,28800.0,7.7769,7.7769,7.769,7.7769,28800.0
2009-02-10 13:45:00,9.8,9.8,9.78,9.79,76000.0,7.7769,7.7769,7.7611,7.769,76000.0
2009-02-10 13:50:00,9.79,9.8,9.78,9.78,54000.0,7.769,7.7769,7.7611,7.7611,54000.0
2009-02-10 13:55:00,9.78,9.79,9.78,9.78,42000.0,7.7611,7.769,7.7611,7.7611,42000.0
2009-02-10 14:00:00,9.78,9.82,9.77,9.81,74800.0,7.7611,7.7928,7.7531,7.7849,74800.0
2009-02-10 14:05:00,9.82,9.83,9.8,9.8,50400.0,7.7928,7.8007,7.7769,7.7769,50400.0
2009-02-10 14:10:00,9.79,9.79,9.78,9.78,30000.0,7.769,7.769,7.7611,7.7611,30000.0
2009-02-10 14:15:00,9.78,9.79,9.77,9.79,50000.0,7.7611,7.769,7.7531,7.769,50000.0
2009-02-10 14:20:00,9.79,9.79,9.74,9.75,59200.0,7.769,7.769,7.7293,7.7373,59200.0
2009-02-10 14:25:00,9.75,9.75,9.71,9.72,122400.0,7.7373,7.7373,7.7055,7.7135,122400.0
2009-02-10 14:30:00,9.71,9.71,9.69,9.7,60400.0,7.7055,7.7055,7.6896,7.6976,60400.0
2009-02-10 14:35:00,9.7,9.71,9.69,9.71,38800.0,7.6976,7.7055,7.6896,7.7055,38800.0
2009-02-10 14:40:00,9.72,9.75,9.72,9.74,46800.0,7.7135,7.7373,7.7135,7.7293,46800.0
2009-02-10 14:45:00,9.73,9.75,9.73,9.74,40800.0,7.7214,7.7373,7.7214,7.7293,40800.0
2009-02-10 14:50:00,9.74,9.74,9.68,9.69,56800.0,7.7293,7.7293,7.6817,7.6896,56800.0
2009-02-10 14:55:00,9.68,9.69,9.65,9.66,88800.0,7.6817,7.6896,7.6579,7.6658,88800.0
2009-02-10 15:00:00,9.67,9.72,9.66,9.72,81600.0,7.6738,7.7135,7.6658,7.7135,81600.0
2009-02-10 15:05:00,9.72,9.72,9.69,9.71,76800.0,7.7135,7.7135,7.6896,7.7055,76800.0
2009-02-10 15:10:00,9.72,9.72,9.66,9.67,108800.0,7.7135,7.7135,7.6658,7.6738,108800.0
2009-02-10 15:15:00,9.67,9.69,9.66,9.67,104000.0,7.6738,7.6896,7.6658,7.6738,104000.0
2009-02-10 15:20:00,9.67,9.69,9.65,9.69,92800.0,7.6738,7.6896,7.6579,7.6896,92800.0
2009-02-10 15:25:00,9.69,9.72,9.69,9.7,128800.0,7.6896,7.7135,7.6896,7.6976,128800.0
2009-02-10 15:30:00,9.7,9.71,9.68,9.7,113600.0,7.6976,7.7055,7.6817,7.6976,113600.0
2009-02-10 15:35:00,9.7,9.71,9.65,9.66,117600.0,7.6976,7.7055,7.6579,7.6658,117600.0
2009-02-10 15:40:00,9.65,9.7,9.64,9.69,141600.0,7.6579,7.6976,7.65,7.6896,141600.0
2009-02-10 15:45:00,9.69,9.76,9.67,9.72,350800.0,7.6896,7.7452,7.6738,7.7135,350800.0
2009-02-10 15:50:00,9.72,9.74,9.7,9.71,291200.0,7.7135,7.7293,7.6976,7.7055,291200.0
2009-02-10 15:55:00,9.71,9.71,9.68,9.69,212000.0,7.7055,7.7055,7.6817,7.6896,212000.0
2009-02-10 16:00:00,9.66,9.71,9.66,9.71,72000.0,7.6658,7.7055,7.6658,7.7055,72000.0
2009-02-10 16:05:00,9.71,9.71,9.71,9.71,800.0,7.7055,7.7055,7.7055,7.7055,800.0
2009-02-10 16:10:00,9.71,9.71,9.71,9.71,0.0,7.7055,7.7055,7.7055,7.7055,0.0
2009-02-11 09:30:00,9.74,9.75,9.72,9.72,267600.0,7.7293,7.7373,7.7135,7.7135,267600.0
2009-02-11 09:35:00,9.71,9.78,9.7,9.77,103600.0,7.7055,7.7611,7.6976,7.7531,103600.0
2009-02-11 09:40:00,9.78,9.78,9.73,9.74,148000.0,7.7611,7.7611,7.7214,7.7293,148000.0
2009-02-11 09:45:00,9.73,9.78,9.71,9.77,65600.0,7.7214,7.7611,7.7055,7.7531,65600.0
2009-02-11 09:50:00,9.78,9.79,9.77,9.78,76000.0,7.7611,7.769,7.7531,7.7611,76000.0
2009-02-11 09:55:00,9.8,9.8,9.77,9.77,81200.0,7.7769,7.7769,7.7531,7.7531,81200.0
2009-02-11 10:00:00,9.77,9.78,9.75,9.77,81200.0,7.7531,7.7611,7.7373,7.7531,81200.0
2009-02-11 10:05:00,9.76,9.76,9.7,9.7,78800.0,7.7452,7.7452,7.6976,7.6976,78800.0
2009-02-11 10:10:00,9.7,9.72,9.7,9.71,50800.0,7.6976,7.7135,7.6976,7.7055,50800.0
2009-02-11 10:15:00,9.69,9.7,9.67,9.68,80800.0,7.6896,7.6976,7.6738,7.6817,80800.0
2009-02-11 10:20:00,9.68,9.7,9.68,9.7,84800.0,7.6817,7.6976,7.6817,7.6976,84800.0
2009-02-11 10:25:00,9.71,9.71,9.66,9.67,38400.0,7.7055,7.7055,7.6658,7.6738,38400.0
2009-02-11 10:30:00,9.65,9.67,9.63,9.64,82400.0,7.6579,7.6738,7.642,7.65,82400.0
2009-02-11 10:35:00,9.65,9.65,9.64,9.64,28000.0,7.6579,7.6579,7.65,7.65,28000.0
2009-02-11 10:40:00,9.65,9.69,9.64,9.69,52400.0,7.6579,7.6896,7.65,7.6896,52400.0
2009-02-11 10:45:00,9.71,9.73,9.69,9.73,85600.0,7.7055,7.7214,7.6896,7.7214,85600.0
2009-02-11 10:50:00,9.74,9.75,9.73,9.74,49600.0,7.7293,7.7373,7.7214,7.7293,49600.0
2009-02-11 10:55:00,9.73,9.74,9.73,9.74,176800.0,7.7214,7.7293,7.7214,7.7293,176800.0
2009-02-11 11:00:00,9.73,9.74,9.71,9.73,31200.0,7.7214,7.7293,7.7055,7.7214,31200.0
2009-02-11 11:05:00,9.73,9.74,9.7,9.71,58800.0,7.7214,7.7293,7.6976,7.7055,58800.0
2009-02-11 11:10:00,9.71,9.75,9.7,9.75,56800.0,7.7055,7.7373,7.6976,7.7373,56800.0
2009-02-11 11:15:00,9.76,9.77,9.74,9.75,52000.0,7.7452,7.7531,7.7293,7.7373,52000.0
2009-02-11 11:20:00,9.76,9.76,9.74,9.75,41200.0,7.7452,7.7452,7.7293,7.7373,41200.0
2009-02-11 11:25:00,9.76,9.76,9.74,9.76,56000.0,7.7452,7.7452,7.7293,7.7452,56000.0
2009-02-11 11:30:00,9.75,9.79,9.74,9.74,46000.0,7.7373,7.769,7.7293,7.7293,46000.0
2009-02-11 11:35:00,9.74,9.74,9.74,9.74,25200.0,7.7293,7.7293,7.7293,7.7293,25200.0
2009-02-11 11:40:00,9.74,9.74,9.72,9.73,44800.0,7.7293,7.7293,7.7135,7.7214,44800.0
2009-02-11 11:45:00,9.73,9.74,9.71,9.72,62400.0,7.7214,7.7293,7.7055,7.7135,62400.0
2009-02-11 11:50:00,9.72,9.74,9.71,9.74,62000.0,7.7135,7.7293,7.7055,7.7293,62000.0
2009-02-11 11:55:00,9.74,9.74,9.72,9.72,40400.0,7.7293,7.7293,7.7135,7.7135,40400.0
2009-02-11 12:00:00,9.72,9.73,9.72,9.73,47200.0,7.7135,7.7214,7.7135,7.7214,47200.0
2009-02-11 12:05:00,9.73,9.74,9.72,9.74,21600.0,7.7214,7.7293,7.7135,7.7293,21600.0
2009-02-11 12:10:00,9.74,9.74,9.7,9.7,45600.0,7.7293,7.7293,7.6976,7.6976,45600.0
2009-02-11 12:15:00,9.71,9.71,9.69,9.71,27600.0,7.7055,7.7055,7.6896,7.7055,27600.0
2009-02-11 12:20:00,9.71,9.73,9.7,9.72,48000.0,7.7055,7.7214,7.6976,7.7135,48000.0
2009-02-11 12:25:00,9.72,9.73,9.71,9.73,37200.0,7.7135,7.7214,7.7055,7.7214,37200.0
2009-02-11 12:30:00,9.72,9.72,9.7,9.71,34800.0,7.7135,7.7135,7.6976,7.7055,34800.0
2009-02-11 12:35:00,9.71,9.74,9.71,9.74,54400.0,7.7055,7.7293,7.7055,7.7293,54400.0
2009-02-11 12:40:00,9.74,9.76,9.74,9.75,33600.0,7.7293,7.7452,7.7293,7.7373,33600.0
2009-02-11 12:45:00,9.75,9.75,9.74,9.74,48400.0,7.7373,7.7373,7.7293,7.7293,48400.0
2009-02-11 12:50:00,9.74,9.74,9.73,9.73,34000.0,7.7293,7.7293,7.7214,7.7214,34000.0
2009-02-11 12:55:00,9.72,9.72,9.69,9.7,48000.0,7.7135,7.7135,7.6896,7.6976,48000.0
2009-02-11 13:00:00,9.7,9.73,9.7,9.72,67600.0,7.6976,7.7214,7.6976,7.7135,67600.0
2009-02-11 13:05:00,9.72,9.72,9.67,9.68,98000.0,7.7135,7.7135,7.6738,7.6817,98000.0
2009-02-11 13:10:00,9.68,9.7,9.67,9.7,70800.0,7.6817,7.6976,7.6738,7.6976,70800.0
2009-02-11 13:15:00,9.7,9.7,9.68,9.68,52400.0,7.6976,7.6976,7.6817,7.6817,52400.0
2009-02-11 13:20:00,9.69,9.7,9.68,9.68,35600.0,7.6896,7.6976,7.6817,7.6817,35600.0
2009-02-11 13:25:00,9.68,9.69,9.67,9.69,4000.0,7.6817,7.6896,7.6738,7.6896,4000.0
2009-02-11 13:30:00,9.68,9.68,9.66,9.66,15200.0,7.6817,7.6817,7.6658,7.6658,15200.0
2009-02-11 13:35:00,9.65,9.66,9.65,9.65,38000.0,7.6579,7.6658,7.6579,7.6579,38000.0
2009-02-11 13:40:00,9.65,9.65,9.62,9.62,24800.0,7.6579,7.6579,7.6341,7.6341,24800.0
2009-02-11 13:45:00,9.62,9.62,9.58,9.59,42800.0,7.6341,7.6341,7.6024,7.6103,42800.0
2009-02-11 13:50:00,9.58,9.6,9.58,9.59,23600.0,7.6024,7.6182,7.6024,7.6103,23600.0
2009-02-11 13:55:00,9.6,9.6,9.58,9.59,11600.0,7.6182,7.6182,7.6024,7.6103,11600.0
2009-02-11 14:00:00,9.59,9.61,9.59,9.61,34800.0,7.6103,7.6262,7.6103,7.6262,34800.0
2009-02-11 14:05:00,9.61,9.62,9.6,9.62,32800.0,7.6262,7.6341,7.6182,7.6341,32800.0
2009-02-11 14:10:00,9.62,9.62,9.59,9.6,40800.0,7.6341,7.6341,7.6103,7.6182,40800.0
2009-02-11 14:15:00,9.59,9.59,9.56,9.58,58000.0,7.6103,7.6103,7.5865,7.6024,58000.0
2009-02-11 14:20:00,9.58,9.59,9.56,9.59,97200.0,7.6024,7.6103,7.5865,7.6103,97200.0
2009-02-11 14:25:00,9.6,9.63,9.6,9.62,52400.0,7.6182,7.642,7.6182,7.6341,52400.0
2009-02-11 14:30:00,9.63,9.63,9.61,9.62,60800.0,7.642,7.642,7.6262,7.6341,60800.0
2009-02-11 14:35:00,9.62,9.65,9.62,9.65,101200.0,7.6341,7.6579,7.6341,7.6579,101200.0
2009-02-11 14:40:00,9.65,9.65,9.64,9.64,74800.0,7.6579,7.6579,7.65,7.65,74800.0
2009-02-11 14:45:00,9.65,9.65,9.63,9.63,71200.0,7.6579,7.6579,7.642,7.642,71200.0
2009-02-11 14:50:00,9.63,9.71,9.63,9.69,162400.0,7.642,7.7055,7.642,7.6896,162400.0
2009-02-11 14:55:00,9.7,9.75,9.7,9.72,304800.0,7.6976,7.7373,7.6976,7.7135,304800.0
2009-02-11 15:00:00,9.73,9.74,9.7,9.7,850400.0,7.7214,7.7293,7.6976,7.6976,850400.0
2009-02-11 15:05:00,9.7,9.73,9.7,9.71,320800.0,7.6976,7.7214,7.6976,7.7055,320800.0
2009-02-11 15:10:00,9.71,9.74,9.71,9.74,283200.0,7.7055,7.7293,7.7055,7.7293,283200.0
2009-02-11 15:15:00,9.74,9.77,9.72,9.73,328000.0,7.7293,7.7531,7.7135,7.7214,328000.0
2009-02-11 15:20:00,9.72,9.72,9.69,9.71,226800.0,7.7135,7.7135,7.6896,7.7055,226800.0
2009-02-11 15:25:00,9.71,9.71,9.69,9.7,88800.0,7.7055,7.7055,7.6896,7.6976,88800.0
2009-02-11 15:30:00,9.7,9.72,9.67,9.67,192400.0,7.6976,7.7135,7.6738,7.6738,192400.0
2009-02-11 15:35:00,9.67,9.68,9.66,9.67,59600.0,7.6738,7.6817,7.6658,7.6738,59600.0
2009-02-11 15:40:00,9.67,9.67,9.65,9.66,133600.0,7.6738,7.6738,7.6579,7.6658,133600.0
2009-02-11 15:45:00,9.67,9.69,9.65,9.68,168000.0,7.6738,7.6896,7.6579,7.6817,168000.0
2009-02-11 15:50:00,9.68,9.71,9.67,9.71,156400.0,7.6817,7.7055,7.6738,7.7055,156400.0
2009-02-11 15:55:00,9.7,9.72,9.7,9.71,296000.0,7.6976,7.7135,7.6976,7.7055,296000.0
2009-02-12 09:30:00,9.57,9.6,9.5,9.53,214000.0,7.5944,7.6182,7.5389,7.5627,214000.0
2009-02-12 09:35:00,9.53,9.58,9.53,9.56,187600.0,7.5627,7.6024,7.5627,7.5865,187600.0
2009-02-12 09:40:00,9.56,9.59,9.55,9.59,40000.0,7.5865,7.6103,7.5785,7.6103,40000.0
2009-02-12 09:45:00,9.59,9.59,9.57,9.58,168400.0,7.6103,7.6103,7.5944,7.6024,168400.0
2009-02-12 09:50:00,9.56,9.56,9.51,9.52,77600.0,7.5865,7.5865,7.5468,7.5547,77600.0
2009-02-12 09:55:00,9.53,9.53,9.49,9.51,67200.0,7.5627,7.5627,7.5309,7.5468,67200.0
2009-02-12 10:00:00,9.5,9.5,9.46,9.49,143600.0,7.5389,7.5389,7.5071,7.5309,143600.0
2009-02-12 10:05:00,9.5,9.54,9.5,9.54,83600.0,7.5389,7.5706,7.5389,7.5706,83600.0
2009-02-12 10:10:00,9.55,9.57,9.54,9.56,63200.0,7.5785,7.5944,7.5706,7.5865,63200.0
2009-02-12 10:15:00,9.56,9.56,9.52,9.53,132000.0,7.5865,7.5865,7.5547,7.5627,132000.0
2009-02-12 10:20:00,9.53,9.56,9.52,9.56,148400.0,7.5627,7.5865,7.5547,7.5865,148400.0
2009-02-12 10:25:00,9.56,9.59,9.53,9.59,288000.0,7.5865,7.6103,7.5627,7.6103,288000.0
2009-02-12 10:30:00,9.58,9.59,9.56,9.56,80000.0,7.6024,7.6103,7.5865,7.5865,80000.0
2009-02-12 10:35:00,9.56,9.56,9.54,9.54,58400.0,7.5865,7.5865,7.5706,7.5706,58400.0
2009-02-12 10:40:00,9.55,9.57,9.52,9.57,286400.0,7.5785,7.5944,7.5547,7.5944,286400.0
2009-02-12 10:45:00,9.57,9.62,9.56,9.61,172000.0,7.5944,7.6341,7.5865,7.6262,172000.0
2009-02-12 10:50:00,9.62,9.62,9.6,9.61,140400.0,7.6341,7.6341,7.6182,7.6262,140400.0
2009-02-12 10:55:00,9.6,9.61,9.58,9.6,124400.0,7.6182,7.6262,7.6024,7.6182,124400.0
2009-02-12 11:00:00,9.6,9.6,9.56,9.58,98400.0,7.6182,7.6182,7.5865,7.6024,98400.0
2009-02-12 11:05:00,9.58,9.61,9.58,9.6,85200.0,7.6024,7.6262,7.6024,7.6182,85200.0
2009-02-12 11:10:00,9.6,9.61,9.58,9.58,64000.0,7.6182,7.6262,7.6024,7.6024,64000.0
2009-02-12 11:15:00,9.58,9.58,9.53,9.55,68400.0,7.6024,7.6024,7.5627,7.5785,68400.0
2009-02-12 11:20:00,9.54,9.57,9.53,9.56,69200.0,7.5706,7.5944,7.5627,7.5865,69200.0
2009-02-12 11:25:00,9.57,9.6,9.57,9.58,65600.0,7.5944,7.6182,7.5944,7.6024,65600.0
2009-02-12 11:30:00,9.58,9.59,9.57,9.58,97600.0,7.6024,7.6103,7.5944,7.6024,97600.0
2009-02-12 11:35:00,9.58,9.58,9.55,9.56,93600.0,7.6024,7.6024,7.5785,7.5865,93600.0
2009-02-12 11:40:00,9.56,9.64,9.56,9.64,184400.0,7.5865,7.65,7.5865,7.65,184400.0
2009-02-12 11:45:00,9.63,9.65,9.62,9.63,135200.0,7.642,7.6579,7.6341,7.642,135200.0
2009-02-12 11:50:00,9.63,9.65,9.62,9.63,188400.0,7.642,7.6579,7.6341,7.642,188400.0
2009-02-12 11:55:00,9.63,9.63,9.61,9.61,165200.0,7.642,7.642,7.6262,7.6262,165200.0
2009-02-12 12:00:00,9.61,9.63,9.6,9.62,102000.0,7.6262,7.642,7.6182,7.6341,102000.0
2009-02-12 12:05:00,9.62,9.63,9.62,9.62,76400.0,7.6341,7.642,7.6341,7.6341,76400.0
2009-02-12 12:10:00,9.62,9.62,9.6,9.6,35600.0,7.6341,7.6341,7.6182,7.6182,35600.0
2009-02-12 12:15:00,9.6,9.62,9.6,9.62,42400.0,7.6182,7.6341,7.6182,7.6341,42400.0
2009-02-12 12:20:00,9.62,9.64,9.62,9.64,42000.0,7.6341,7.65,7.6341,7.65,42000.0
2009-02-12 12:25:00,9.64,9.68,9.64,9.67,119200.0,7.65,7.6817,7.65,7.6738,119200.0
2009-02-12 12:30:00,9.67,9.68,9.67,9.67,172800.0,7.6738,7.6817,7.6738,7.6738,172800.0
2009-02-12 12:35:00,9.67,9.67,9.66,9.66,18400.0,7.6738,7.6738,7.6658,7.6658,18400.0
2009-02-12 12:40:00,9.66,9.67,9.65,9.66,38800.0,7.6658,7.6738,7.6579,7.6658,38800.0
2009-02-12 12:45:00,9.66,9.66,9.63,9.63,82000.0,7.6658,7.6658,7.642,7.642,82000.0
2009-02-12 12:50:00,9.63,9.64,9.63,9.64,87200.0,7.642,7.65,7.642,7.65,87200.0
2009-02-12 12:55:00,9.64,9.66,9.63,9.63,46400.0,7.65,7.6658,7.642,7.642,46400.0
2009-02-12 13:00:00,9.64,9.64,9.6,9.61,75600.0,7.65,7.65,7.6182,7.6262,75600.0
2009-02-12 13:05:00,9.61,9.61,9.57,9.59,68800.0,7.6262,7.6262,7.5944,7.6103,68800.0
2009-02-12 13:10:00,9.59,9.61,9.57,9.58,52800.0,7.6103,7.6262,7.5944,7.6024,52800.0
2009-02-12 13:15:00,9.58,9.58,9.55,9.56,68000.0,7.6024,7.6024,7.5785,7.5865,68000.0
2009-02-12 13:20:00,9.55,9.56,9.53,9.53,102800.0,7.5785,7.5865,7.5627,7.5627,102800.0
2009-02-12 13:25:00,9.53,9.56,9.53,9.56,277600.0,7.5627,7.5865,7.5627,7.5865,277600.0
2009-02-12 13:30:00,9.56,9.56,9.54,9.54,463600.0,7.5865,7.5865,7.5706,7.5706,463600.0
2009-02-12 13:35:00,9.54,9.55,9.51,9.51,70400.0,7.5706,7.5785,7.5468,7.5468,70400.0
2009-02-12 13:40:00,9.52,9.53,9.51,9.52,43600.0,7.5547,7.5627,7.5468,7.5547,43600.0
2009-02-12 13:45:00,9.52,9.53,9.5,9.53,56000.0,7.5547,7.5627,7.5389,7.5627,56000.0
2009-02-12 13:50:00,9.53,9.56,9.53,9.56,92800.0,7.5627,7.5865,7.5627,7.5865,92800.0
2009-02-12 13:55:00,9.56,9.57,9.54,9.56,81200.0,7.5865,7.5944,7.5706,7.5865,81200.0
2009-02-12 14:00:00,9.56,9.56,9.52,9.52,92800.0,7.5865,7.5865,7.5547,7.5547,92800.0
2009-02-12 14:05:00,9.52,9.57,9.51,9.55,61200.0,7.5547,7.5944,7.5468,7.5785,61200.0
2009-02-12 14:10:00,9.55,9.56,9.54,9.55,66800.0,7.5785,7.5865,7.5706,7.5785,66800.0
2009-02-12 14:15:00,9.55,9.59,9.55,9.57,58400.0,7.5785,7.6103,7.5785,7.5944,58400.0
2009-02-12 14:20:00,9.56,9.58,9.54,9.55,32800.0,7.5865,7.6024,7.5706,7.5785,32800.0
2009-02-12 14:25:00,9.54,9.55,9.53,9.54,50000.0,7.5706,7.5785,7.5627,7.5706,50000.0
2009-02-12 14:30:00,9.53,9.55,9.51,9.52,75200.0,7.5627,7.5785,7.5468,7.5547,75200.0
2009-02-12 14:35:00,9.52,9.53,9.49,9.49,103600.0,7.5547,7.5627,7.5309,7.5309,103600.0
2009-02-12 14:40:00,9.49,9.49,9.48,9.48,365600.0,7.5309,7.5309,7.523,7.523,365600.0
2009-02-12 14:45:00,9.48,9.48,9.44,9.46,125200.0,7.523,7.523,7.4913,7.5071,125200.0
2009-02-12 14:50:00,9.46,9.47,9.44,9.44,92000.0,7.5071,7.5151,7.4913,7.4913,92000.0
2009-02-12 14:55:00,9.45,9.47,9.45,9.46,65200.0,7.4992,7.5151,7.4992,7.5071,65200.0
2009-02-12 15:00:00,9.46,9.46,9.43,9.43,164800.0,7.5071,7.5071,7.4833,7.4833,164800.0
2009-02-12 15:05:00,9.43,9.48,9.42,9.48,90800.0,7.4833,7.523,7.4754,7.523,90800.0
2009-02-12 15:10:00,9.48,9.54,9.48,9.51,120000.0,7.523,7.5706,7.523,7.5468,120000.0
2009-02-12 15:15:00,9.51,9.55,9.51,9.55,125200.0,7.5468,7.5785,7.5468,7.5785,125200.0
2009-02-12 15:20:00,9.55,9.63,9.52,9.59,193200.0,7.5785,7.642,7.5547,7.6103,193200.0
2009-02-12 15:25:00,9.59,9.69,9.59,9.69,188800.0,7.6103,7.6896,7.6103,7.6896,188800.0
2009-02-12 15:30:00,9.69,9.69,9.63,9.65,114800.0,7.6896,7.6896,7.642,7.6579,114800.0
2009-02-12 15:35:00,9.65,9.69,9.62,9.65,185200.0,7.6579,7.6896,7.6341,7.6579,185200.0
2009-02-12 15:40:00,9.65,9.77,9.65,9.77,216000.0,7.6579,7.7531,7.6579,7.7531,216000.0
2009-02-12 15:45:00,9.77,9.77,9.68,9.72,167200.0,7.7531,7.7531,7.6817,7.7135,167200.0
2009-02-12 15:50:00,9.72,9.77,9.71,9.77,218800.0,7.7135,7.7531,7.7055,7.7531,218800.0
2009-02-12 15:55:00,9.78,9.79,9.74,9.78,128400.0,7.7611,7.769,7.7293,7.7611,128400.0
2009-02-13 09:30:00,9.78,9.83,9.78,9.78,38000.0,7.7611,7.8007,7.7611,7.7611,38000.0
2009-02-13 09:35:00,9.79,9.79,9.74,9.74,46400.0,7.769,7.769,7.7293,7.7293,46400.0
2009-02-13 09:40:00,9.74,9.78,9.74,9.76,100000.0,7.7293,7.7611,7.7293,7.7452,100000.0
2009-02-13 09:45:00,9.75,9.76,9.74,9.75,42000.0,7.7373,7.7452,7.7293,7.7373,42000.0
2009-02-13 09:50:00,9.76,9.77,9.75,9.76,52000.0,7.7452,7.7531,7.7373,7.7452,52000.0
2009-02-13 09:55:00,9.74,9.81,9.74,9.81,48000.0,7.7293,7.7849,7.7293,7.7849,48000.0
2009-02-13 10:00:00,9.81,9.83,9.79,9.83,104000.0,7.7849,7.8007,7.769,7.8007,104000.0
2009-02-13 10:05:00,9.83,9.83,9.8,9.8,49200.0,7.8007,7.8007,7.7769,7.7769,49200.0
2009-02-13 10:10:00,9.8,9.82,9.79,9.81,108000.0,7.7769,7.7928,7.769,7.7849,108000.0
2009-02-13 10:15:00,9.8,9.8,9.76,9.79,74400.0,7.7769,7.7769,7.7452,7.769,74400.0
2009-02-13 10:20:00,9.79,9.85,9.79,9.83,84000.0,7.769,7.8166,7.769,7.8007,84000.0
2009-02-13 10:25:00,9.84,9.85,9.82,9.85,61600.0,7.8087,7.8166,7.7928,7.8166,61600.0
2009-02-13 10:30:00,9.85,9.89,9.85,9.88,96800.0,7.8166,7.8484,7.8166,7.8404,96800.0
2009-02-13 10:35:00,9.88,9.91,9.88,9.9,92800.0,7.8404,7.8642,7.8404,7.8563,92800.0
2009-02-13 10:40:00,9.9,9.91,9.89,9.9,44000.0,7.8563,7.8642,7.8484,7.8563,44000.0
2009-02-13 10:45:00,9.88,9.9,9.88,9.88,69200.0,7.8404,7.8563,7.8404,7.8404,69200.0
2009-02-13 10:50:00,9.88,9.9,9.88,9.88,66000.0,7.8404,7.8563,7.8404,7.8404,66000.0
2009-02-13 10:55:00,9.88,9.91,9.88,9.9,102800.0,7.8404,7.8642,7.8404,7.8563,102800.0
2009-02-13 11:00:00,9.9,9.9,9.85,9.85,191600.0,7.8563,7.8563,7.8166,7.8166,191600.0
2009-02-13 11:05:00,9.85,9.86,9.85,9.86,163200.0,7.8166,7.8246,7.8166,7.8246,163200.0
2009-02-13 11:10:00,9.86,9.86,9.82,9.82,119200.0,7.8246,7.8246,7.7928,7.7928,119200.0
2009-02-13 11:15:00,9.82,9.82,9.81,9.81,67200.0,7.7928,7.7928,7.7849,7.7849,67200.0
2009-02-13 11:20:00,9.81,9.81,9.77,9.78,56400.0,7.7849,7.7849,7.7531,7.7611,56400.0
2009-02-13 11:25:00,9.78,9.8,9.77,9.8,158000.0,7.7611,7.7769,7.7531,7.7769,158000.0
2009-02-13 11:30:00,9.8,9.81,9.79,9.81,88000.0,7.7769,7.7849,7.769,7.7849,88000.0
2009-02-13 11:35:00,9.82,9.83,9.81,9.82,119600.0,7.7928,7.8007,7.7849,7.7928,119600.0
2009-02-13 11:40:00,9.81,9.82,9.76,9.77,72400.0,7.7849,7.7928,7.7452,7.7531,72400.0
2009-02-13 11:45:00,9.77,9.78,9.74,9.75,48800.0,7.7531,7.7611,7.7293,7.7373,48800.0
2009-02-13 11:50:00,9.75,9.75,9.74,9.75,93600.0,7.7373,7.7373,7.7293,7.7373,93600.0
2009-02-13 11:55:00,9.75,9.76,9.74,9.75,124800.0,7.7373,7.7452,7.7293,7.7373,124800.0
2009-02-13 12:00:00,9.74,9.77,9.74,9.75,132000.0,7.7293,7.7531,7.7293,7.7373,132000.0
2009-02-13 12:05:00,9.76,9.77,9.75,9.76,106400.0,7.7452,7.7531,7.7373,7.7452,106400.0
2009-02-13 12:10:00,9.77,9.79,9.76,9.79,96000.0,7.7531,7.769,7.7452,7.769,96000.0
2009-02-13 12:15:00,9.78,9.78,9.75,9.77,168800.0,7.7611,7.7611,7.7373,7.7531,168800.0
2009-02-13 12:20:00,9.77,9.79,9.76,9.79,92000.0,7.7531,7.769,7.7452,7.769,92000.0
2009-02-13 12:25:00,9.79,9.8,9.77,9.8,100400.0,7.769,7.7769,7.7531,7.7769,100400.0
2009-02-13 12:30:00,9.81,9.81,9.77,9.78,94800.0,7.7849,7.7849,7.7531,7.7611,94800.0
2009-02-13 12:35:00,9.78,9.79,9.76,9.77,78800.0,7.7611,7.769,7.7452,7.7531,78800.0
2009-02-13 12:40:00,9.76,9.77,9.71,9.71,112800.0,7.7452,7.7531,7.7055,7.7055,112800.0
2009-02-13 12:45:00,9.71,9.73,9.7,9.72,46000.0,7.7055,7.7214,7.6976,7.7135,46000.0
2009-02-13 12:50:00,9.72,9.72,9.68,9.68,54400.0,7.7135,7.7135,7.6817,7.6817,54400.0
2009-02-13 12:55:00,9.68,9.71,9.68,9.7,16400.0,7.6817,7.7055,7.6817,7.6976,16400.0
2009-02-13 13:00:00,9.7,9.72,9.69,9.71,20000.0,7.6976,7.7135,7.6896,7.7055,20000.0
2009-02-13 13:05:00,9.71,9.74,9.71,9.73,42400.0,7.7055,7.7293,7.7055,7.7214,42400.0
2009-02-13 13:10:00,9.73,9.73,9.71,9.71,26000.0,7.7214,7.7214,7.7055,7.7055,26000.0
2009-02-13 13:15:00,9.72,9.76,9.71,9.75,52800.0,7.7135,7.7452,7.7055,7.7373,52800.0
2009-02-13 13:20:00,9.76,9.76,9.75,9.75,35200.0,7.7452,7.7452,7.7373,7.7373,35200.0
2009-02-13 13:25:00,9.76,9.78,9.76,9.77,81200.0,7.7452,7.7611,7.7452,7.7531,81200.0
2009-02-13 13:30:00,9.77,9.78,9.77,9.77,78800.0,7.7531,7.7611,7.7531,7.7531,78800.0
2009-02-13 13:35:00,9.77,9.77,9.74,9.77,164000.0,7.7531,7.7531,7.7293,7.7531,164000.0
2009-02-13 13:40:00,9.76,9.79,9.75,9.79,139200.0,7.7452,7.769,7.7373,7.769,139200.0
2009-02-13 13:45:00,9.78,9.84,9.78,9.83,83200.0,7.7611,7.8087,7.7611,7.8007,83200.0
2009-02-13 13:50:00,9.84,9.86,9.83,9.84,69600.0,7.8087,7.8246,7.8007,7.8087,69600.0
2009-02-13 13:55:00,9.84,9.84,9.8,9.81,183600.0,7.8087,7.8087,7.7769,7.7849,183600.0
2009-02-13 14:00:00,9.81,9.84,9.81,9.82,104800.0,7.7849,7.8087,7.7849,7.7928,104800.0
2009-02-13 14:05:00,9.82,9.82,9.77,9.78,168000.0,7.7928,7.7928,7.7531,7.7611,168000.0
2009-02-13 14:10:00,9.78,9.81,9.78,9.8,74400.0,7.7611,7.7849,7.7611,7.7769,74400.0
2009-02-13 14:15:00,9.8,9.8,9.75,9.79,74800.0,7.7769,7.7769,7.7373,7.769,74800.0
2009-02-13 14:20:00,9.8,9.81,9.77,9.79,113200.0,7.7769,7.7849,7.7531,7.769,113200.0
2009-02-13 14:25:00,9.79,9.81,9.77,9.78,61200.0,7.769,7.7849,7.7531,7.7611,61200.0
2009-02-13 14:30:00,9.76,9.77,9.74,9.77,74800.0,7.7452,7.7531,7.7293,7.7531,74800.0
2009-02-13 14:35:00,9.77,9.78,9.76,9.78,92000.0,7.7531,7.7611,7.7452,7.7611,92000.0
2009-02-13 14:40:00,9.77,9.79,9.77,9.78,55200.0,7.7531,7.769,7.7531,7.7611,55200.0
2009-02-13 14:45:00,9.77,9.77,9.74,9.74,98800.0,7.7531,7.7531,7.7293,7.7293,98800.0
2009-02-13 14:50:00,9.74,9.78,9.73,9.78,167600.0,7.7293,7.7611,7.7214,7.7611,167600.0
2009-02-13 14:55:00,9.78,9.78,9.74,9.74,34400.0,7.7611,7.7611,7.7293,7.7293,34400.0
2009-02-13 15:00:00,9.75,9.77,9.74,9.77,87600.0,7.7373,7.7531,7.7293,7.7531,87600.0
2009-02-13 15:05:00,9.77,9.77,9.7,9.72,51200.0,7.7531,7.7531,7.6976,7.7135,51200.0
2009-02-13 15:10:00,9.73,9.73,9.67,9.68,87600.0,7.7214,7.7214,7.6738,7.6817,87600.0
2009-02-13 15:15:00,9.68,9.71,9.68,9.7,66400.0,7.6817,7.7055,7.6817,7.6976,66400.0
2009-02-13 15:20:00,9.7,9.72,9.69,9.71,105600.0,7.6976,7.7135,7.6896,7.7055,105600.0
2009-02-13 15:25:00,9.71,9.76,9.71,9.74,112800.0,7.7055,7.7452,7.7055,7.7293,112800.0
2009-02-13 15:30:00,9.75,9.8,9.74,9.77,168800.0,7.7373,7.7769,7.7293,7.7531,168800.0
2009-02-13 15:35:00,9.77,9.77,9.73,9.74,166400.0,7.7531,7.7531,7.7214,7.7293,166400.0
2009-02-13 15:40:00,9.74,9.77,9.72,9.76,82000.0,7.7293,7.7531,7.7135,7.7452,82000.0
2009-02-13 15:45:00,9.76,9.76,9.72,9.76,128400.0,7.7452,7.7452,7.7135,7.7452,128400.0
2009-02-13 15:50:00,9.76,9.77,9.74,9.75,83200.0,7.7452,7.7531,7.7293,7.7373,83200.0
2009-02-13 15:55:00,9.74,9.75,9.68,9.68,146400.0,7.7293,7.7373,7.6817,7.6817,146400.0
2009-02-17 09:30:00,9.32,9.41,9.31,9.4,258800.0,7.396,7.4674,7.3881,7.4595,258800.0
2009-02-17 09:35:00,9.4,9.43,9.35,9.35,88000.0,7.4595,7.4833,7.4198,7.4198,88000.0
2009-02-17 09:40:00,9.36,9.42,9.34,9.4,63200.0,7.4278,7.4754,7.4119,7.4595,63200.0
2009-02-17 09:45:00,9.41,9.41,9.3,9.31,130400.0,7.4674,7.4674,7.3802,7.3881,130400.0
2009-02-17 09:50:00,9.3,9.32,9.26,9.32,178400.0,7.3802,7.396,7.3484,7.396,178400.0
2009-02-17 09:55:00,9.32,9.37,9.32,9.35,87600.0,7.396,7.4357,7.396,7.4198,87600.0
2009-02-17 10:00:00,9.34,9.36,9.32,9.34,90000.0,7.4119,7.4278,7.396,7.4119,90000.0
2009-02-17 10:05:00,9.34,9.39,9.34,9.38,120400.0,7.4119,7.4516,7.4119,7.4436,120400.0
2009-02-17 10:10:00,9.38,9.4,9.36,9.39,117600.0,7.4436,7.4595,7.4278,7.4516,117600.0
2009-02-17 10:15:00,9.39,9.39,9.33,9.34,69200.0,7.4516,7.4516,7.404,7.4119,69200.0
2009-02-17 10:20:00,9.35,9.38,9.33,9.36,34000.0,7.4198,7.4436,7.404,7.4278,34000.0
2009-02-17 10:25:00,9.36,9.4,9.35,9.4,28000.0,7.4278,7.4595,7.4198,7.4595,28000.0
2009-02-17 10:30:00,9.4,9.43,9.4,9.4,116400.0,7.4595,7.4833,7.4595,7.4595,116400.0
2009-02-17 10:35:00,9.41,9.42,9.37,9.38,57600.0,7.4674,7.4754,7.4357,7.4436,57600.0
2009-02-17 10:40:00,9.38,9.41,9.37,9.4,56800.0,7.4436,7.4674,7.4357,7.4595,56800.0
2009-02-17 10:45:00,9.41,9.41,9.38,9.39,48000.0,7.4674,7.4674,7.4436,7.4516,48000.0
2009-02-17 10:50:00,9.38,9.42,9.38,9.4,60400.0,7.4436,7.4754,7.4436,7.4595,60400.0
2009-02-17 10:55:00,9.4,9.42,9.39,9.4,46400.0,7.4595,7.4754,7.4516,7.4595,46400.0
2009-02-17 11:00:00,9.4,9.4,9.37,9.38,53600.0,7.4595,7.4595,7.4357,7.4436,53600.0
2009-02-17 11:05:00,9.38,9.39,9.36,9.37,56400.0,7.4436,7.4516,7.4278,7.4357,56400.0
2009-02-17 11:10:00,9.37,9.38,9.36,9.38,16400.0,7.4357,7.4436,7.4278,7.4436,16400.0
2009-02-17 11:15:00,9.37,9.38,9.36,9.38,75600.0,7.4357,7.4436,7.4278,7.4436,75600.0
2009-02-17 11:20:00,9.37,9.39,9.36,9.38,220400.0,7.4357,7.4516,7.4278,7.4436,220400.0
2009-02-17 11:25:00,9.37,9.38,9.35,9.36,173600.0,7.4357,7.4436,7.4198,7.4278,173600.0
2009-02-17 11:30:00,9.36,9.36,9.34,9.35,79600.0,7.4278,7.4278,7.4119,7.4198,79600.0
2009-02-17 11:35:00,9.35,9.36,9.34,9.34,59600.0,7.4198,7.4278,7.4119,7.4119,59600.0
2009-02-17 11:40:00,9.34,9.35,9.33,9.34,109200.0,7.4119,7.4198,7.404,7.4119,109200.0
2009-02-17 11:45:00,9.34,9.35,9.33,9.34,103600.0,7.4119,7.4198,7.404,7.4119,103600.0
2009-02-17 11:50:00,9.34,9.34,9.31,9.32,70800.0,7.4119,7.4119,7.3881,7.396,70800.0
2009-02-17 11:55:00,9.33,9.34,9.3,9.33,108800.0,7.404,7.4119,7.3802,7.404,108800.0
2009-02-17 12:00:00,9.33,9.36,9.32,9.35,126800.0,7.404,7.4278,7.396,7.4198,126800.0
2009-02-17 12:05:00,9.35,9.36,9.34,9.34,69200.0,7.4198,7.4278,7.4119,7.4119,69200.0
2009-02-17 12:10:00,9.34,9.35,9.32,9.33,145200.0,7.4119,7.4198,7.396,7.404,145200.0
2009-02-17 12:15:00,9.33,9.35,9.33,9.34,133600.0,7.404,7.4198,7.404,7.4119,133600.0
2009-02-17 12:20:00,9.34,9.34,9.3,9.31,65200.0,7.4119,7.4119,7.3802,7.3881,65200.0
2009-02-17 12:25:00,9.3,9.34,9.3,9.33,100800.0,7.3802,7.4119,7.3802,7.404,100800.0
2009-02-17 12:30:00,9.33,9.35,9.33,9.34,66000.0,7.404,7.4198,7.404,7.4119,66000.0
2009-02-17 12:35:00,9.34,9.34,9.33,9.34,83600.0,7.4119,7.4119,7.404,7.4119,83600.0
2009-02-17 12:40:00,9.34,9.35,9.33,9.34,84400.0,7.4119,7.4198,7.404,7.4119,84400.0
2009-02-17 12:45:00,9.34,9.34,9.32,9.33,93200.0,7.4119,7.4119,7.396,7.404,93200.0
2009-02-17 12:50:00,9.33,9.33,9.31,9.33,69200.0,7.404,7.404,7.3881,7.404,69200.0
2009-02-17 12:55:00,9.33,9.34,9.33,9.34,76000.0,7.404,7.4119,7.404,7.4119,76000.0
2009-02-17 13:00:00,9.34,9.35,9.31,9.31,94800.0,7.4119,7.4198,7.3881,7.3881,94800.0
2009-02-17 13:05:00,9.32,9.32,9.3,9.31,96400.0,7.396,7.396,7.3802,7.3881,96400.0
2009-02-17 13:10:00,9.3,9.33,9.3,9.33,120400.0,7.3802,7.404,7.3802,7.404,120400.0
2009-02-17 13:15:00,9.33,9.33,9.31,9.31,77600.0,7.404,7.404,7.3881,7.3881,77600.0
2009-02-17 13:20:00,9.31,9.31,9.29,9.3,100800.0,7.3881,7.3881,7.3722,7.3802,100800.0
2009-02-17 13:25:00,9.3,9.31,9.29,9.3,112400.0,7.3802,7.3881,7.3722,7.3802,112400.0
2009-02-17 13:30:00,9.3,9.33,9.29,9.33,51200.0,7.3802,7.404,7.3722,7.404,51200.0
2009-02-17 13:35:00,9.33,9.33,9.31,9.32,80800.0,7.404,7.404,7.3881,7.396,80800.0
2009-02-17 13:40:00,9.32,9.36,9.32,9.35,101600.0,7.396,7.4278,7.396,7.4198,101600.0
2009-02-17 13:45:00,9.35,9.39,9.34,9.37,127600.0,7.4198,7.4516,7.4119,7.4357,127600.0
2009-02-17 13:50:00,9.37,9.38,9.33,9.33,75200.0,7.4357,7.4436,7.404,7.404,75200.0
2009-02-17 13:55:00,9.33,9.34,9.32,9.34,85200.0,7.404,7.4119,7.396,7.4119,85200.0
2009-02-17 14:00:00,9.34,9.35,9.32,9.35,92000.0,7.4119,7.4198,7.396,7.4198,92000.0
2009-02-17 14:05:00,9.34,9.37,9.34,9.36,109200.0,7.4119,7.4357,7.4119,7.4278,109200.0
2009-02-17 14:10:00,9.36,9.37,9.35,9.36,118800.0,7.4278,7.4357,7.4198,7.4278,118800.0
2009-02-17 14:15:00,9.36,9.38,9.36,9.36,89600.0,7.4278,7.4436,7.4278,7.4278,89600.0
2009-02-17 14:20:00,9.36,9.38,9.34,9.34,85600.0,7.4278,7.4436,7.4119,7.4119,85600.0
2009-02-17 14:25:00,9.34,9.35,9.33,9.33,49200.0,7.4119,7.4198,7.404,7.404,49200.0
2009-02-17 14:30:00,9.33,9.37,9.33,9.36,68400.0,7.404,7.4357,7.404,7.4278,68400.0
2009-02-17 14:35:00,9.36,9.4,9.36,9.38,43200.0,7.4278,7.4595,7.4278,7.4436,43200.0
2009-02-17 14:40:00,9.37,9.37,9.35,9.37,59600.0,7.4357,7.4357,7.4198,7.4357,59600.0
2009-02-17 14:45:00,9.36,9.37,9.33,9.33,51600.0,7.4278,7.4357,7.404,7.404,51600.0
2009-02-17 14:50:00,9.34,9.36,9.32,9.32,74000.0,7.4119,7.4278,7.396,7.396,74000.0
2009-02-17 14:55:00,9.32,9.34,9.31,9.33,95200.0,7.396,7.4119,7.3881,7.404,95200.0
2009-02-17 15:00:00,9.33,9.33,9.3,9.32,106800.0,7.404,7.404,7.3802,7.396,106800.0
2009-02-17 15:05:00,9.32,9.37,9.31,9.34,119200.0,7.396,7.4357,7.3881,7.4119,119200.0
2009-02-17 15:10:00,9.35,9.36,9.32,9.34,172400.0,7.4198,7.4278,7.396,7.4119,172400.0
2009-02-17 15:15:00,9.34,9.36,9.3,9.3,165600.0,7.4119,7.4278,7.3802,7.3802,165600.0
2009-02-17 15:20:00,9.3,9.33,9.3,9.32,113600.0,7.3802,7.404,7.3802,7.396,113600.0
2009-02-17 15:25:00,9.33,9.34,9.29,9.31,90400.0,7.404,7.4119,7.3722,7.3881,90400.0
2009-02-17 15:30:00,9.31,9.44,9.31,9.43,188800.0,7.3881,7.4913,7.3881,7.4833,188800.0
2009-02-17 15:35:00,9.42,9.44,9.38,9.4,201200.0,7.4754,7.4913,7.4436,7.4595,201200.0
2009-02-17 15:40:00,9.4,9.42,9.34,9.36,190800.0,7.4595,7.4754,7.4119,7.4278,190800.0
2009-02-17 15:45:00,9.37,9.4,9.34,9.34,142000.0,7.4357,7.4595,7.4119,7.4119,142000.0
2009-02-17 15:50:00,9.34,9.36,9.32,9.32,163200.0,7.4119,7.4278,7.396,7.396,163200.0
2009-02-17 15:55:00,9.32,9.34,9.3,9.31,151200.0,7.396,7.4119,7.3802,7.3881,151200.0
2009-02-17 16:00:00,9.28,9.28,9.25,9.26,149200.0,7.3643,7.3643,7.3405,7.3484,149200.0
2009-02-17 16:05:00,9.24,9.24,9.24,9.24,2400.0,7.3325,7.3325,7.3325,7.3325,2400.0
2009-02-17 16:10:00,9.24,9.26,9.24,9.26,12800.0,7.3325,7.3484,7.3325,7.3484,12800.0
2009-02-18 09:30:00,9.39,9.39,9.29,9.29,110400.0,7.4516,7.4516,7.3722,7.3722,110400.0
2009-02-18 09:35:00,9.29,9.33,9.28,9.28,64000.0,7.3722,7.404,7.3643,7.3643,64000.0
2009-02-18 09:40:00,9.27,9.35,9.27,9.34,113200.0,7.3563,7.4198,7.3563,7.4119,113200.0
2009-02-18 09:45:00,9.36,9.36,9.3,9.3,68800.0,7.4278,7.4278,7.3802,7.3802,68800.0
2009-02-18 09:50:00,9.29,9.29,9.24,9.26,318800.0,7.3722,7.3722,7.3325,7.3484,318800.0
2009-02-18 09:55:00,9.25,9.27,9.21,9.21,62400.0,7.3405,7.3563,7.3087,7.3087,62400.0
2009-02-18 10:00:00,9.21,9.23,9.17,9.18,81600.0,7.3087,7.3246,7.277,7.2849,81600.0
2009-02-18 10:05:00,9.18,9.18,9.14,9.15,125200.0,7.2849,7.2849,7.2532,7.2611,125200.0
2009-02-18 10:10:00,9.14,9.17,9.12,9.15,160000.0,7.2532,7.277,7.2373,7.2611,160000.0
2009-02-18 10:15:00,9.14,9.18,9.14,9.16,182800.0,7.2532,7.2849,7.2532,7.2691,182800.0
2009-02-18 10:20:00,9.17,9.2,9.17,9.19,43600.0,7.277,7.3008,7.277,7.2929,43600.0
2009-02-18 10:25:00,9.19,9.2,9.17,9.19,36400.0,7.2929,7.3008,7.277,7.2929,36400.0
2009-02-18 10:30:00,9.2,9.23,9.19,9.22,165600.0,7.3008,7.3246,7.2929,7.3167,165600.0
2009-02-18 10:35:00,9.22,9.23,9.2,9.2,67200.0,7.3167,7.3246,7.3008,7.3008,67200.0
2009-02-18 10:40:00,9.2,9.23,9.2,9.22,170800.0,7.3008,7.3246,7.3008,7.3167,170800.0
2009-02-18 10:45:00,9.21,9.26,9.21,9.22,118000.0,7.3087,7.3484,7.3087,7.3167,118000.0
2009-02-18 10:50:00,9.22,9.23,9.19,9.2,82400.0,7.3167,7.3246,7.2929,7.3008,82400.0
2009-02-18 10:55:00,9.2,9.22,9.19,9.2,95600.0,7.3008,7.3167,7.2929,7.3008,95600.0
2009-02-18 11:00:00,9.2,9.2,9.18,9.19,26400.0,7.3008,7.3008,7.2849,7.2929,26400.0
2009-02-18 11:05:00,9.19,9.22,9.19,9.22,22800.0,7.2929,7.3167,7.2929,7.3167,22800.0
2009-02-18 11:10:00,9.21,9.24,9.21,9.24,27200.0,7.3087,7.3325,7.3087,7.3325,27200.0
2009-02-18 11:15:00,9.24,9.26,9.24,9.24,50400.0,7.3325,7.3484,7.3325,7.3325,50400.0
2009-02-18 11:20:00,9.24,9.31,9.24,9.31,78400.0,7.3325,7.3881,7.3325,7.3881,78400.0
2009-02-18 11:25:00,9.3,9.31,9.28,9.29,61600.0,7.3802,7.3881,7.3643,7.3722,61600.0
2009-02-18 11:30:00,9.28,9.29,9.26,9.27,192800.0,7.3643,7.3722,7.3484,7.3563,192800.0
2009-02-18 11:35:00,9.27,9.28,9.27,9.27,64400.0,7.3563,7.3643,7.3563,7.3563,64400.0
2009-02-18 11:40:00,9.27,9.32,9.26,9.32,53200.0,7.3563,7.396,7.3484,7.396,53200.0
2009-02-18 11:45:00,9.31,9.32,9.28,9.28,48400.0,7.3881,7.396,7.3643,7.3643,48400.0
2009-02-18 11:50:00,9.26,9.29,9.26,9.28,38000.0,7.3484,7.3722,7.3484,7.3643,38000.0
2009-02-18 11:55:00,9.27,9.3,9.27,9.28,71600.0,7.3563,7.3802,7.3563,7.3643,71600.0
2009-02-18 12:00:00,9.27,9.31,9.26,9.31,102400.0,7.3563,7.3881,7.3484,7.3881,102400.0
2009-02-18 12:05:00,9.31,9.33,9.3,9.33,112800.0,7.3881,7.404,7.3802,7.404,112800.0
2009-02-18 12:10:00,9.33,9.35,9.31,9.31,55200.0,7.404,7.4198,7.3881,7.3881,55200.0
2009-02-18 12:15:00,9.31,9.32,9.3,9.3,85200.0,7.3881,7.396,7.3802,7.3802,85200.0
2009-02-18 12:20:00,9.3,9.31,9.29,9.29,52800.0,7.3802,7.3881,7.3722,7.3722,52800.0
2009-02-18 12:25:00,9.29,9.29,9.26,9.28,50800.0,7.3722,7.3722,7.3484,7.3643,50800.0
2009-02-18 12:30:00,9.28,9.29,9.26,9.26,40000.0,7.3643,7.3722,7.3484,7.3484,40000.0
2009-02-18 12:35:00,9.26,9.27,9.24,9.24,28000.0,7.3484,7.3563,7.3325,7.3325,28000.0
2009-02-18 12:40:00,9.24,9.26,9.24,9.26,14400.0,7.3325,7.3484,7.3325,7.3484,14400.0
2009-02-18 12:45:00,9.27,9.27,9.24,9.24,60000.0,7.3563,7.3563,7.3325,7.3325,60000.0
2009-02-18 12:50:00,9.23,9.25,9.22,9.25,71200.0,7.3246,7.3405,7.3167,7.3405,71200.0
2009-02-18 12:55:00,9.26,9.28,9.25,9.27,60400.0,7.3484,7.3643,7.3405,7.3563,60400.0
2009-02-18 13:00:00,9.27,9.3,9.24,9.24,80000.0,7.3563,7.3802,7.3325,7.3325,80000.0
2009-02-18 13:05:00,9.24,9.26,9.23,9.24,100800.0,7.3325,7.3484,7.3246,7.3325,100800.0
2009-02-18 13:10:00,9.24,9.25,9.23,9.25,44000.0,7.3325,7.3405,7.3246,7.3405,44000.0
2009-02-18 13:15:00,9.25,9.26,9.21,9.21,59200.0,7.3405,7.3484,7.3087,7.3087,59200.0
2009-02-18 13:20:00,9.21,9.22,9.2,9.22,64000.0,7.3087,7.3167,7.3008,7.3167,64000.0
2009-02-18 13:25:00,9.22,9.24,9.22,9.24,38000.0,7.3167,7.3325,7.3167,7.3325,38000.0
2009-02-18 13:30:00,9.24,9.24,9.22,9.23,38800.0,7.3325,7.3325,7.3167,7.3246,38800.0
2009-02-18 13:35:00,9.23,9.24,9.19,9.2,56800.0,7.3246,7.3325,7.2929,7.3008,56800.0
2009-02-18 13:40:00,9.19,9.2,9.19,9.19,54000.0,7.2929,7.3008,7.2929,7.2929,54000.0
2009-02-18 13:45:00,9.19,9.21,9.19,9.19,44000.0,7.2929,7.3087,7.2929,7.2929,44000.0
2009-02-18 13:50:00,9.18,9.19,9.17,9.19,97200.0,7.2849,7.2929,7.277,7.2929,97200.0
2009-02-18 13:55:00,9.19,9.21,9.19,9.19,82400.0,7.2929,7.3087,7.2929,7.2929,82400.0
2009-02-18 14:00:00,9.19,9.22,9.16,9.2,128000.0,7.2929,7.3167,7.2691,7.3008,128000.0
2009-02-18 14:05:00,9.2,9.23,9.2,9.23,84400.0,7.3008,7.3246,7.3008,7.3246,84400.0
2009-02-18 14:10:00,9.23,9.23,9.15,9.16,111600.0,7.3246,7.3246,7.2611,7.2691,111600.0
2009-02-18 14:15:00,9.15,9.19,9.15,9.18,72400.0,7.2611,7.2929,7.2611,7.2849,72400.0
2009-02-18 14:20:00,9.19,9.21,9.18,9.21,25600.0,7.2929,7.3087,7.2849,7.3087,25600.0
2009-02-18 14:25:00,9.2,9.21,9.18,9.19,23600.0,7.3008,7.3087,7.2849,7.2929,23600.0
2009-02-18 14:30:00,9.2,9.22,9.19,9.21,88000.0,7.3008,7.3167,7.2929,7.3087,88000.0
2009-02-18 14:35:00,9.21,9.21,9.17,9.18,50400.0,7.3087,7.3087,7.277,7.2849,50400.0
2009-02-18 14:40:00,9.17,9.19,9.15,9.18,43200.0,7.277,7.2929,7.2611,7.2849,43200.0
2009-02-18 14:45:00,9.18,9.19,9.17,9.17,32000.0,7.2849,7.2929,7.277,7.277,32000.0
2009-02-18 14:50:00,9.17,9.19,9.17,9.17,26800.0,7.277,7.2929,7.277,7.277,26800.0
2009-02-18 14:55:00,9.17,9.24,9.16,9.24,89200.0,7.277,7.3325,7.2691,7.3325,89200.0
2009-02-18 15:00:00,9.24,9.26,9.22,9.24,65200.0,7.3325,7.3484,7.3167,7.3325,65200.0
2009-02-18 15:05:00,9.24,9.25,9.19,9.19,188400.0,7.3325,7.3405,7.2929,7.2929,188400.0
2009-02-18 15:10:00,9.19,9.25,9.19,9.23,124800.0,7.2929,7.3405,7.2929,7.3246,124800.0
2009-02-18 15:15:00,9.22,9.23,9.2,9.22,76400.0,7.3167,7.3246,7.3008,7.3167,76400.0
2009-02-18 15:20:00,9.22,9.24,9.18,9.22,154000.0,7.3167,7.3325,7.2849,7.3167,154000.0
2009-02-18 15:25:00,9.22,9.23,9.17,9.19,79200.0,7.3167,7.3246,7.277,7.2929,79200.0
2009-02-18 15:30:00,9.18,9.21,9.18,9.2,50800.0,7.2849,7.3087,7.2849,7.3008,50800.0
2009-02-18 15:35:00,9.19,9.2,9.18,9.19,242800.0,7.2929,7.3008,7.2849,7.2929,242800.0
2009-02-18 15:40:00,9.2,9.23,9.18,9.21,86000.0,7.3008,7.3246,7.2849,7.3087,86000.0
2009-02-18 15:45:00,9.21,9.21,9.19,9.19,286400.0,7.3087,7.3087,7.2929,7.2929,286400.0
2009-02-18 15:50:00,9.19,9.22,9.19,9.2,194800.0,7.2929,7.3167,7.2929,7.3008,194800.0
2009-02-18 15:55:00,9.2,9.22,9.19,9.19,124400.0,7.3008,7.3167,7.2929,7.2929,124400.0
2009-02-19 09:30:00,9.3,9.34,9.27,9.31,177200.0,7.3802,7.4119,7.3563,7.3881,177200.0
2009-02-19 09:35:00,9.31,9.33,9.29,9.3,32400.0,7.3881,7.404,7.3722,7.3802,32400.0
2009-02-19 09:40:00,9.3,9.34,9.3,9.31,81200.0,7.3802,7.4119,7.3802,7.3881,81200.0
2009-02-19 09:45:00,9.32,9.32,9.29,9.29,143200.0,7.396,7.396,7.3722,7.3722,143200.0
2009-02-19 09:50:00,9.29,9.31,9.27,9.29,182400.0,7.3722,7.3881,7.3563,7.3722,182400.0
2009-02-19 09:55:00,9.29,9.31,9.28,9.3,130000.0,7.3722,7.3881,7.3643,7.3802,130000.0
2009-02-19 10:00:00,9.3,9.31,9.26,9.3,118400.0,7.3802,7.3881,7.3484,7.3802,118400.0
2009-02-19 10:05:00,9.29,9.29,9.27,9.29,114400.0,7.3722,7.3722,7.3563,7.3722,114400.0
2009-02-19 10:10:00,9.29,9.29,9.26,9.27,74800.0,7.3722,7.3722,7.3484,7.3563,74800.0
2009-02-19 10:15:00,9.27,9.27,9.22,9.23,69600.0,7.3563,7.3563,7.3167,7.3246,69600.0
2009-02-19 10:20:00,9.23,9.24,9.22,9.23,52400.0,7.3246,7.3325,7.3167,7.3246,52400.0
2009-02-19 10:25:00,9.22,9.23,9.21,9.22,70400.0,7.3167,7.3246,7.3087,7.3167,70400.0
2009-02-19 10:30:00,9.23,9.23,9.21,9.21,54800.0,7.3246,7.3246,7.3087,7.3087,54800.0
2009-02-19 10:35:00,9.21,9.21,9.19,9.21,50400.0,7.3087,7.3087,7.2929,7.3087,50400.0
2009-02-19 10:40:00,9.21,9.25,9.21,9.25,20000.0,7.3087,7.3405,7.3087,7.3405,20000.0
2009-02-19 10:45:00,9.26,9.26,9.22,9.24,62800.0,7.3484,7.3484,7.3167,7.3325,62800.0
2009-02-19 10:50:00,9.24,9.24,9.21,9.22,23200.0,7.3325,7.3325,7.3087,7.3167,23200.0
2009-02-19 10:55:00,9.22,9.24,9.22,9.22,32000.0,7.3167,7.3325,7.3167,7.3167,32000.0
2009-02-19 11:00:00,9.22,9.25,9.21,9.23,67200.0,7.3167,7.3405,7.3087,7.3246,67200.0
2009-02-19 11:05:00,9.25,9.27,9.25,9.26,28400.0,7.3405,7.3563,7.3405,7.3484,28400.0
2009-02-19 11:10:00,9.26,9.27,9.25,9.26,30000.0,7.3484,7.3563,7.3405,7.3484,30000.0
2009-02-19 11:15:00,9.26,9.27,9.26,9.26,30800.0,7.3484,7.3563,7.3484,7.3484,30800.0
2009-02-19 11:20:00,9.26,9.27,9.22,9.23,62800.0,7.3484,7.3563,7.3167,7.3246,62800.0
2009-02-19 11:25:00,9.22,9.24,9.22,9.23,39200.0,7.3167,7.3325,7.3167,7.3246,39200.0
2009-02-19 11:30:00,9.23,9.24,9.21,9.22,78400.0,7.3246,7.3325,7.3087,7.3167,78400.0
2009-02-19 11:35:00,9.22,9.23,9.21,9.22,132000.0,7.3167,7.3246,7.3087,7.3167,132000.0
2009-02-19 11:40:00,9.22,9.22,9.17,9.17,83600.0,7.3167,7.3167,7.277,7.277,83600.0
2009-02-19 11:45:00,9.17,9.17,9.15,9.15,77200.0,7.277,7.277,7.2611,7.2611,77200.0
2009-02-19 11:50:00,9.15,9.18,9.15,9.17,47600.0,7.2611,7.2849,7.2611,7.277,47600.0
2009-02-19 11:55:00,9.17,9.17,9.13,9.14,57600.0,7.277,7.277,7.2452,7.2532,57600.0
2009-02-19 12:00:00,9.14,9.15,9.11,9.11,63200.0,7.2532,7.2611,7.2294,7.2294,63200.0
2009-02-19 12:05:00,9.11,9.14,9.1,9.14,83600.0,7.2294,7.2532,7.2214,7.2532,83600.0
2009-02-19 12:10:00,9.14,9.14,9.09,9.09,54000.0,7.2532,7.2532,7.2135,7.2135,54000.0
2009-02-19 12:15:00,9.09,9.12,9.09,9.12,55600.0,7.2135,7.2373,7.2135,7.2373,55600.0
2009-02-19 12:20:00,9.12,9.15,9.12,9.15,35600.0,7.2373,7.2611,7.2373,7.2611,35600.0
2009-02-19 12:25:00,9.14,9.15,9.13,9.14,63200.0,7.2532,7.2611,7.2452,7.2532,63200.0
2009-02-19 12:30:00,9.13,9.15,9.13,9.14,47200.0,7.2452,7.2611,7.2452,7.2532,47200.0
2009-02-19 12:35:00,9.16,9.17,9.15,9.17,35200.0,7.2691,7.277,7.2611,7.277,35200.0
2009-02-19 12:40:00,9.18,9.18,9.16,9.17,15600.0,7.2849,7.2849,7.2691,7.277,15600.0
2009-02-19 12:45:00,9.17,9.18,9.16,9.17,28000.0,7.277,7.2849,7.2691,7.277,28000.0
2009-02-19 12:50:00,9.17,9.18,9.17,9.18,31600.0,7.277,7.2849,7.277,7.2849,31600.0
2009-02-19 12:55:00,9.19,9.19,9.17,9.17,35600.0,7.2929,7.2929,7.277,7.277,35600.0
2009-02-19 13:00:00,9.17,9.17,9.15,9.15,46000.0,7.277,7.277,7.2611,7.2611,46000.0
2009-02-19 13:05:00,9.15,9.2,9.15,9.2,41600.0,7.2611,7.3008,7.2611,7.3008,41600.0
2009-02-19 13:10:00,9.21,9.21,9.19,9.2,42800.0,7.3087,7.3087,7.2929,7.3008,42800.0
2009-02-19 13:15:00,9.21,9.24,9.2,9.24,91600.0,7.3087,7.3325,7.3008,7.3325,91600.0
2009-02-19 13:20:00,9.23,9.24,9.22,9.24,55600.0,7.3246,7.3325,7.3167,7.3325,55600.0
2009-02-19 13:25:00,9.24,9.26,9.23,9.25,35200.0,7.3325,7.3484,7.3246,7.3405,35200.0
2009-02-19 13:30:00,9.25,9.25,9.22,9.22,90800.0,7.3405,7.3405,7.3167,7.3167,90800.0
2009-02-19 13:35:00,9.22,9.23,9.22,9.22,45200.0,7.3167,7.3246,7.3167,7.3167,45200.0
2009-02-19 13:40:00,9.22,9.22,9.2,9.21,36400.0,7.3167,7.3167,7.3008,7.3087,36400.0
2009-02-19 13:45:00,9.21,9.22,9.2,9.21,29200.0,7.3087,7.3167,7.3008,7.3087,29200.0
2009-02-19 13:50:00,9.2,9.21,9.19,9.19,34800.0,7.3008,7.3087,7.2929,7.2929,34800.0
2009-02-19 13:55:00,9.19,9.19,9.17,9.19,66800.0,7.2929,7.2929,7.277,7.2929,66800.0
2009-02-19 14:00:00,9.19,9.21,9.19,9.2,68400.0,7.2929,7.3087,7.2929,7.3008,68400.0
2009-02-19 14:05:00,9.2,9.22,9.2,9.21,60400.0,7.3008,7.3167,7.3008,7.3087,60400.0
2009-02-19 14:10:00,9.22,9.22,9.18,9.18,29600.0,7.3167,7.3167,7.2849,7.2849,29600.0
2009-02-19 14:15:00,9.18,9.19,9.15,9.15,47200.0,7.2849,7.2929,7.2611,7.2611,47200.0
2009-02-19 14:20:00,9.15,9.17,9.15,9.15,44800.0,7.2611,7.277,7.2611,7.2611,44800.0
2009-02-19 14:25:00,9.15,9.19,9.15,9.18,68800.0,7.2611,7.2929,7.2611,7.2849,68800.0
2009-02-19 14:30:00,9.18,9.18,9.15,9.16,42000.0,7.2849,7.2849,7.2611,7.2691,42000.0
2009-02-19 14:35:00,9.16,9.17,9.15,9.17,78000.0,7.2691,7.277,7.2611,7.277,78000.0
2009-02-19 14:40:00,9.17,9.17,9.13,9.13,39200.0,7.277,7.277,7.2452,7.2452,39200.0
2009-02-19 14:45:00,9.13,9.15,9.13,9.13,72400.0,7.2452,7.2611,7.2452,7.2452,72400.0
2009-02-19 14:50:00,9.12,9.15,9.11,9.14,55200.0,7.2373,7.2611,7.2294,7.2532,55200.0
2009-02-19 14:55:00,9.14,9.17,9.13,9.15,62000.0,7.2532,7.277,7.2452,7.2611,62000.0
2009-02-19 15:00:00,9.15,9.17,9.15,9.15,86000.0,7.2611,7.277,7.2611,7.2611,86000.0
2009-02-19 15:05:00,9.15,9.15,9.13,9.13,63600.0,7.2611,7.2611,7.2452,7.2452,63600.0
2009-02-19 15:10:00,9.12,9.13,9.11,9.11,78800.0,7.2373,7.2452,7.2294,7.2294,78800.0
2009-02-19 15:15:00,9.11,9.12,9.09,9.1,91200.0,7.2294,7.2373,7.2135,7.2214,91200.0
2009-02-19 15:20:00,9.1,9.11,9.08,9.1,103600.0,7.2214,7.2294,7.2056,7.2214,103600.0
2009-02-19 15:25:00,9.1,9.15,9.1,9.14,104000.0,7.2214,7.2611,7.2214,7.2532,104000.0
2009-02-19 15:30:00,9.14,9.14,9.08,9.08,121200.0,7.2532,7.2532,7.2056,7.2056,121200.0
2009-02-19 15:35:00,9.08,9.1,9.06,9.06,197200.0,7.2056,7.2214,7.1897,7.1897,197200.0
2009-02-19 15:40:00,9.06,9.1,9.05,9.1,137200.0,7.1897,7.2214,7.1818,7.2214,137200.0
2009-02-19 15:45:00,9.1,9.14,9.09,9.12,134400.0,7.2214,7.2532,7.2135,7.2373,134400.0
2009-02-19 15:50:00,9.11,9.13,9.09,9.09,278000.0,7.2294,7.2452,7.2135,7.2135,278000.0
2009-02-19 15:55:00,9.09,9.1,9.08,9.09,182800.0,7.2135,7.2214,7.2056,7.2135,182800.0
2009-02-20 09:30:00,8.92,8.93,8.88,8.88,288000.0,7.0786,7.0865,7.0469,7.0469,288000.0
2009-02-20 09:35:00,8.89,8.96,8.88,8.94,99200.0,7.0548,7.1103,7.0469,7.0945,99200.0
2009-02-20 09:40:00,8.95,8.95,8.9,8.92,103200.0,7.1024,7.1024,7.0627,7.0786,103200.0
2009-02-20 09:45:00,8.92,8.97,8.92,8.95,75600.0,7.0786,7.1183,7.0786,7.1024,75600.0
2009-02-20 09:50:00,8.95,9.01,8.94,8.98,70800.0,7.1024,7.15,7.0945,7.1262,70800.0
2009-02-20 09:55:00,8.98,9.01,8.98,9.0,86800.0,7.1262,7.15,7.1262,7.1421,86800.0
2009-02-20 10:00:00,9.0,9.0,8.97,8.99,68000.0,7.1421,7.1421,7.1183,7.1342,68000.0
2009-02-20 10:05:00,9.0,9.06,9.0,9.02,59600.0,7.1421,7.1897,7.1421,7.158,59600.0
2009-02-20 10:10:00,9.02,9.03,9.01,9.02,40000.0,7.158,7.1659,7.15,7.158,40000.0
2009-02-20 10:15:00,9.02,9.03,9.0,9.0,80800.0,7.158,7.1659,7.1421,7.1421,80800.0
2009-02-20 10:20:00,9.0,9.01,8.98,8.98,112000.0,7.1421,7.15,7.1262,7.1262,112000.0
2009-02-20 10:25:00,8.98,9.03,8.97,9.02,110400.0,7.1262,7.1659,7.1183,7.158,110400.0
2009-02-20 10:30:00,9.02,9.02,8.99,8.99,98400.0,7.158,7.158,7.1342,7.1342,98400.0
2009-02-20 10:35:00,8.99,9.02,8.98,9.01,77600.0,7.1342,7.158,7.1262,7.15,77600.0
2009-02-20 10:40:00,9.01,9.04,8.99,9.02,54400.0,7.15,7.1738,7.1342,7.158,54400.0
2009-02-20 10:45:00,9.02,9.02,8.99,8.99,60000.0,7.158,7.158,7.1342,7.1342,60000.0
2009-02-20 10:50:00,8.99,8.99,8.96,8.97,62000.0,7.1342,7.1342,7.1103,7.1183,62000.0
2009-02-20 10:55:00,8.98,8.98,8.96,8.97,83600.0,7.1262,7.1262,7.1103,7.1183,83600.0
2009-02-20 11:00:00,8.97,8.99,8.97,8.97,50400.0,7.1183,7.1342,7.1183,7.1183,50400.0
2009-02-20 11:05:00,8.97,8.97,8.93,8.94,96000.0,7.1183,7.1183,7.0865,7.0945,96000.0
2009-02-20 11:10:00,8.94,8.95,8.92,8.92,123600.0,7.0945,7.1024,7.0786,7.0786,123600.0
2009-02-20 11:15:00,8.91,8.92,8.91,8.92,59600.0,7.0707,7.0786,7.0707,7.0786,59600.0
2009-02-20 11:20:00,8.93,8.94,8.92,8.92,82000.0,7.0865,7.0945,7.0786,7.0786,82000.0
2009-02-20 11:25:00,8.91,8.92,8.9,8.91,112400.0,7.0707,7.0786,7.0627,7.0707,112400.0
2009-02-20 11:30:00,8.9,8.9,8.89,8.9,180400.0,7.0627,7.0627,7.0548,7.0627,180400.0
2009-02-20 11:35:00,8.9,8.94,8.9,8.94,78000.0,7.0627,7.0945,7.0627,7.0945,78000.0
2009-02-20 11:40:00,8.94,8.94,8.92,8.92,38000.0,7.0945,7.0945,7.0786,7.0786,38000.0
2009-02-20 11:45:00,8.92,8.92,8.9,8.92,110800.0,7.0786,7.0786,7.0627,7.0786,110800.0
2009-02-20 11:50:00,8.92,8.92,8.89,8.9,44400.0,7.0786,7.0786,7.0548,7.0627,44400.0
2009-02-20 11:55:00,8.9,8.91,8.9,8.9,128000.0,7.0627,7.0707,7.0627,7.0627,128000.0
2009-02-20 12:00:00,8.9,8.92,8.9,8.91,60400.0,7.0627,7.0786,7.0627,7.0707,60400.0
2009-02-20 12:05:00,8.91,8.92,8.9,8.92,69600.0,7.0707,7.0786,7.0627,7.0786,69600.0
2009-02-20 12:10:00,8.92,8.94,8.92,8.93,70800.0,7.0786,7.0945,7.0786,7.0865,70800.0
2009-02-20 12:15:00,8.92,8.94,8.91,8.93,62400.0,7.0786,7.0945,7.0707,7.0865,62400.0
2009-02-20 12:20:00,8.93,8.93,8.89,8.89,85600.0,7.0865,7.0865,7.0548,7.0548,85600.0
2009-02-20 12:25:00,8.9,8.91,8.88,8.91,143600.0,7.0627,7.0707,7.0469,7.0707,143600.0
2009-02-20 12:30:00,8.91,8.91,8.89,8.9,47200.0,7.0707,7.0707,7.0548,7.0627,47200.0
2009-02-20 12:35:00,8.9,8.91,8.89,8.91,58800.0,7.0627,7.0707,7.0548,7.0707,58800.0
2009-02-20 12:40:00,8.91,8.91,8.88,8.88,62400.0,7.0707,7.0707,7.0469,7.0469,62400.0
2009-02-20 12:45:00,8.88,8.88,8.84,8.85,92800.0,7.0469,7.0469,7.0151,7.0231,92800.0
2009-02-20 12:50:00,8.85,8.85,8.83,8.84,117200.0,7.0231,7.0231,7.0072,7.0151,117200.0
2009-02-20 12:55:00,8.84,8.86,8.83,8.85,166000.0,7.0151,7.031,7.0072,7.0231,166000.0
2009-02-20 13:00:00,8.84,8.84,8.82,8.83,158800.0,7.0151,7.0151,6.9992,7.0072,158800.0
2009-02-20 13:05:00,8.83,8.84,8.81,8.82,185600.0,7.0072,7.0151,6.9913,6.9992,185600.0
2009-02-20 13:10:00,8.81,8.82,8.8,8.8,94000.0,6.9913,6.9992,6.9834,6.9834,94000.0
2009-02-20 13:15:00,8.8,8.8,8.78,8.79,174800.0,6.9834,6.9834,6.9675,6.9754,174800.0
2009-02-20 13:20:00,8.79,8.82,8.79,8.8,95600.0,6.9754,6.9992,6.9754,6.9834,95600.0
2009-02-20 13:25:00,8.81,8.85,8.8,8.82,200000.0,6.9913,7.0231,6.9834,6.9992,200000.0
2009-02-20 13:30:00,8.82,8.83,8.8,8.81,100800.0,6.9992,7.0072,6.9834,6.9913,100800.0
2009-02-20 13:35:00,8.81,8.83,8.81,8.83,136000.0,6.9913,7.0072,6.9913,7.0072,136000.0
2009-02-20 13:40:00,8.83,8.85,8.82,8.85,146400.0,7.0072,7.0231,6.9992,7.0231,146400.0
2009-02-20 13:45:00,8.85,8.85,8.83,8.83,115200.0,7.0231,7.0231,7.0072,7.0072,115200.0
2009-02-20 13:50:00,8.83,8.88,8.83,8.88,111600.0,7.0072,7.0469,7.0072,7.0469,111600.0
2009-02-20 13:55:00,8.87,8.88,8.85,8.86,176000.0,7.0389,7.0469,7.0231,7.031,176000.0
2009-02-20 14:00:00,8.86,8.86,8.83,8.84,143600.0,7.031,7.031,7.0072,7.0151,143600.0
2009-02-20 14:05:00,8.84,8.87,8.83,8.86,133600.0,7.0151,7.0389,7.0072,7.031,133600.0
2009-02-20 14:10:00,8.86,8.86,8.83,8.84,104800.0,7.031,7.031,7.0072,7.0151,104800.0
2009-02-20 14:15:00,8.84,8.96,8.84,8.93,218800.0,7.0151,7.1103,7.0151,7.0865,218800.0
2009-02-20 14:20:00,8.93,9.0,8.91,8.99,242000.0,7.0865,7.1421,7.0707,7.1342,242000.0
2009-02-20 14:25:00,8.99,9.03,8.92,8.93,298400.0,7.1342,7.1659,7.0786,7.0865,298400.0
2009-02-20 14:30:00,8.92,8.99,8.92,8.96,173600.0,7.0786,7.1342,7.0786,7.1103,173600.0
2009-02-20 14:35:00,8.97,9.02,8.93,8.99,240000.0,7.1183,7.158,7.0865,7.1342,240000.0
2009-02-20 14:40:00,8.99,9.01,8.97,8.99,166400.0,7.1342,7.15,7.1183,7.1342,166400.0
2009-02-20 14:45:00,8.99,9.06,8.97,9.05,98400.0,7.1342,7.1897,7.1183,7.1818,98400.0
2009-02-20 14:50:00,9.05,9.1,9.02,9.02,159600.0,7.1818,7.2214,7.158,7.158,159600.0
2009-02-20 14:55:00,9.02,9.04,8.99,9.01,223600.0,7.158,7.1738,7.1342,7.15,223600.0
2009-02-20 15:00:00,9.0,9.0,8.95,8.99,225200.0,7.1421,7.1421,7.1024,7.1342,225200.0
2009-02-20 15:05:00,8.99,9.01,8.97,9.0,144400.0,7.1342,7.15,7.1183,7.1421,144400.0
2009-02-20 15:10:00,8.99,9.0,8.96,8.99,106400.0,7.1342,7.1421,7.1103,7.1342,106400.0
2009-02-20 15:15:00,8.99,9.01,8.97,8.99,108000.0,7.1342,7.15,7.1183,7.1342,108000.0
2009-02-20 15:20:00,8.99,9.0,8.97,8.98,120400.0,7.1342,7.1421,7.1183,7.1262,120400.0
2009-02-20 15:25:00,8.99,8.99,8.94,8.94,60000.0,7.1342,7.1342,7.0945,7.0945,60000.0
2009-02-20 15:30:00,8.94,8.97,8.91,8.95,88400.0,7.0945,7.1183,7.0707,7.1024,88400.0
2009-02-20 15:35:00,8.95,8.99,8.95,8.96,122000.0,7.1024,7.1342,7.1024,7.1103,122000.0
2009-02-20 15:40:00,8.96,8.97,8.94,8.96,251200.0,7.1103,7.1183,7.0945,7.1103,251200.0
2009-02-20 15:45:00,8.95,8.98,8.94,8.97,382800.0,7.1024,7.1262,7.0945,7.1183,382800.0
2009-02-20 15:50:00,8.97,9.01,8.95,8.99,478000.0,7.1183,7.15,7.1024,7.1342,478000.0
2009-02-20 15:55:00,8.99,9.02,8.98,9.01,841200.0,7.1342,7.158,7.1262,7.15,841200.0
2009-02-23 09:30:00,9.05,9.06,9.0,9.0,416000.0,7.1818,7.1897,7.1421,7.1421,416000.0
2009-02-23 09:35:00,9.0,9.05,9.0,9.05,272000.0,7.1421,7.1818,7.1421,7.1818,272000.0
2009-02-23 09:40:00,9.05,9.05,8.97,8.99,328000.0,7.1818,7.1818,7.1183,7.1342,328000.0
2009-02-23 09:45:00,8.98,9.0,8.95,8.96,175200.0,7.1262,7.1421,7.1024,7.1103,175200.0
2009-02-23 09:50:00,8.95,8.98,8.94,8.95,118400.0,7.1024,7.1262,7.0945,7.1024,118400.0
2009-02-23 09:55:00,8.96,8.98,8.93,8.95,110800.0,7.1103,7.1262,7.0865,7.1024,110800.0
2009-02-23 10:00:00,8.94,8.96,8.9,8.91,143200.0,7.0945,7.1103,7.0627,7.0707,143200.0
2009-02-23 10:05:00,8.91,8.91,8.88,8.91,74800.0,7.0707,7.0707,7.0469,7.0707,74800.0
2009-02-23 10:10:00,8.91,8.92,8.85,8.87,77600.0,7.0707,7.0786,7.0231,7.0389,77600.0
2009-02-23 10:15:00,8.86,8.87,8.84,8.86,71200.0,7.031,7.0389,7.0151,7.031,71200.0
2009-02-23 10:20:00,8.86,8.88,8.85,8.87,96800.0,7.031,7.0469,7.0231,7.0389,96800.0
2009-02-23 10:25:00,8.87,8.88,8.86,8.87,78000.0,7.0389,7.0469,7.031,7.0389,78000.0
2009-02-23 10:30:00,8.87,8.87,8.82,8.82,68000.0,7.0389,7.0389,6.9992,6.9992,68000.0
2009-02-23 10:35:00,8.81,8.81,8.77,8.78,145600.0,6.9913,6.9913,6.9596,6.9675,145600.0
2009-02-23 10:40:00,8.78,8.79,8.77,8.79,98400.0,6.9675,6.9754,6.9596,6.9754,98400.0
2009-02-23 10:45:00,8.79,8.83,8.79,8.83,57600.0,6.9754,7.0072,6.9754,7.0072,57600.0
2009-02-23 10:50:00,8.82,8.83,8.81,8.81,81200.0,6.9992,7.0072,6.9913,6.9913,81200.0
2009-02-23 10:55:00,8.81,8.82,8.76,8.76,144800.0,6.9913,6.9992,6.9516,6.9516,144800.0
2009-02-23 11:00:00,8.76,8.79,8.76,8.79,62400.0,6.9516,6.9754,6.9516,6.9754,62400.0
2009-02-23 11:05:00,8.79,8.8,8.77,8.78,71200.0,6.9754,6.9834,6.9596,6.9675,71200.0
2009-02-23 11:10:00,8.79,8.81,8.78,8.79,103200.0,6.9754,6.9913,6.9675,6.9754,103200.0
2009-02-23 11:15:00,8.79,8.81,8.77,8.77,29200.0,6.9754,6.9913,6.9596,6.9596,29200.0
2009-02-23 11:20:00,8.77,8.79,8.76,8.77,54000.0,6.9596,6.9754,6.9516,6.9596,54000.0
2009-02-23 11:25:00,8.77,8.81,8.77,8.8,45200.0,6.9596,6.9913,6.9596,6.9834,45200.0
2009-02-23 11:30:00,8.79,8.79,8.74,8.76,168400.0,6.9754,6.9754,6.9358,6.9516,168400.0
2009-02-23 11:35:00,8.76,8.78,8.75,8.77,44400.0,6.9516,6.9675,6.9437,6.9596,44400.0
2009-02-23 11:40:00,8.77,8.78,8.75,8.77,87200.0,6.9596,6.9675,6.9437,6.9596,87200.0
2009-02-23 11:45:00,8.76,8.77,8.75,8.77,70400.0,6.9516,6.9596,6.9437,6.9596,70400.0
2009-02-23 11:50:00,8.76,8.78,8.76,8.77,58000.0,6.9516,6.9675,6.9516,6.9596,58000.0
2009-02-23 11:55:00,8.77,8.77,8.74,8.77,51200.0,6.9596,6.9596,6.9358,6.9596,51200.0
2009-02-23 12:00:00,8.77,8.77,8.74,8.75,39200.0,6.9596,6.9596,6.9358,6.9437,39200.0
2009-02-23 12:05:00,8.75,8.76,8.74,8.74,25600.0,6.9437,6.9516,6.9358,6.9358,25600.0
2009-02-23 12:10:00,8.75,8.78,8.75,8.77,52000.0,6.9437,6.9675,6.9437,6.9596,52000.0
2009-02-23 12:15:00,8.77,8.77,8.74,8.75,64800.0,6.9596,6.9596,6.9358,6.9437,64800.0
2009-02-23 12:20:00,8.75,8.76,8.74,8.76,137200.0,6.9437,6.9516,6.9358,6.9516,137200.0
2009-02-23 12:25:00,8.77,8.77,8.74,8.75,82400.0,6.9596,6.9596,6.9358,6.9437,82400.0
2009-02-23 12:30:00,8.75,8.75,8.71,8.72,76400.0,6.9437,6.9437,6.912,6.9199,76400.0
2009-02-23 12:35:00,8.72,8.74,8.72,8.74,45200.0,6.9199,6.9358,6.9199,6.9358,45200.0
2009-02-23 12:40:00,8.74,8.74,8.73,8.74,66400.0,6.9358,6.9358,6.9278,6.9358,66400.0
2009-02-23 12:45:00,8.74,8.74,8.7,8.71,62400.0,6.9358,6.9358,6.904,6.912,62400.0
2009-02-23 12:50:00,8.71,8.72,8.68,8.69,120000.0,6.912,6.9199,6.8881,6.8961,120000.0
2009-02-23 12:55:00,8.69,8.7,8.68,8.68,68000.0,6.8961,6.904,6.8881,6.8881,68000.0
2009-02-23 13:00:00,8.68,8.7,8.68,8.69,113200.0,6.8881,6.904,6.8881,6.8961,113200.0
2009-02-23 13:05:00,8.7,8.73,8.7,8.73,76000.0,6.904,6.9278,6.904,6.9278,76000.0
2009-02-23 13:10:00,8.74,8.74,8.72,8.74,101200.0,6.9358,6.9358,6.9199,6.9358,101200.0
2009-02-23 13:15:00,8.73,8.74,8.72,8.72,54000.0,6.9278,6.9358,6.9199,6.9199,54000.0
2009-02-23 13:20:00,8.72,8.73,8.72,8.73,78400.0,6.9199,6.9278,6.9199,6.9278,78400.0
2009-02-23 13:25:00,8.72,8.74,8.71,8.72,42800.0,6.9199,6.9358,6.912,6.9199,42800.0
2009-02-23 13:30:00,8.71,8.74,8.7,8.71,70800.0,6.912,6.9358,6.904,6.912,70800.0
2009-02-23 13:35:00,8.71,8.74,8.71,8.73,42000.0,6.912,6.9358,6.912,6.9278,42000.0
2009-02-23 13:40:00,8.74,8.75,8.72,8.75,56000.0,6.9358,6.9437,6.9199,6.9437,56000.0
2009-02-23 13:45:00,8.75,8.75,8.72,8.73,74800.0,6.9437,6.9437,6.9199,6.9278,74800.0
2009-02-23 13:50:00,8.73,8.74,8.72,8.73,70800.0,6.9278,6.9358,6.9199,6.9278,70800.0
2009-02-23 13:55:00,8.74,8.74,8.7,8.72,86000.0,6.9358,6.9358,6.904,6.9199,86000.0
2009-02-23 14:00:00,8.72,8.72,8.69,8.72,106000.0,6.9199,6.9199,6.8961,6.9199,106000.0
2009-02-23 14:05:00,8.72,8.72,8.7,8.7,78400.0,6.9199,6.9199,6.904,6.904,78400.0
2009-02-23 14:10:00,8.7,8.74,8.69,8.73,152000.0,6.904,6.9358,6.8961,6.9278,152000.0
2009-02-23 14:15:00,8.72,8.78,8.72,8.77,95600.0,6.9199,6.9675,6.9199,6.9596,95600.0
2009-02-23 14:20:00,8.76,8.8,8.76,8.78,108000.0,6.9516,6.9834,6.9516,6.9675,108000.0
2009-02-23 14:25:00,8.78,8.81,8.78,8.81,84000.0,6.9675,6.9913,6.9675,6.9913,84000.0
2009-02-23 14:30:00,8.81,8.82,8.76,8.77,100400.0,6.9913,6.9992,6.9516,6.9596,100400.0
2009-02-23 14:35:00,8.78,8.79,8.76,8.78,95600.0,6.9675,6.9754,6.9516,6.9675,95600.0
2009-02-23 14:40:00,8.78,8.78,8.73,8.74,42000.0,6.9675,6.9675,6.9278,6.9358,42000.0
2009-02-23 14:45:00,8.74,8.74,8.71,8.72,99600.0,6.9358,6.9358,6.912,6.9199,99600.0
2009-02-23 14:50:00,8.72,8.73,8.66,8.67,176400.0,6.9199,6.9278,6.8723,6.8802,176400.0
2009-02-23 14:55:00,8.67,8.68,8.65,8.66,141600.0,6.8802,6.8881,6.8643,6.8723,141600.0
2009-02-23 15:00:00,8.65,8.69,8.64,8.69,116800.0,6.8643,6.8961,6.8564,6.8961,116800.0
2009-02-23 15:05:00,8.68,8.72,8.68,8.7,94000.0,6.8881,6.9199,6.8881,6.904,94000.0
2009-02-23 15:10:00,8.69,8.72,8.67,8.71,151600.0,6.8961,6.9199,6.8802,6.912,151600.0
2009-02-23 15:15:00,8.7,8.7,8.68,8.68,155200.0,6.904,6.904,6.8881,6.8881,155200.0
2009-02-23 15:20:00,8.68,8.69,8.63,8.64,122400.0,6.8881,6.8961,6.8485,6.8564,122400.0
2009-02-23 15:25:00,8.63,8.69,8.63,8.66,126400.0,6.8485,6.8961,6.8485,6.8723,126400.0
2009-02-23 15:30:00,8.65,8.71,8.65,8.67,168400.0,6.8643,6.912,6.8643,6.8802,168400.0
2009-02-23 15:35:00,8.66,8.7,8.65,8.66,106400.0,6.8723,6.904,6.8643,6.8723,106400.0
2009-02-23 15:40:00,8.67,8.68,8.65,8.66,139200.0,6.8802,6.8881,6.8643,6.8723,139200.0
2009-02-23 15:45:00,8.65,8.67,8.64,8.64,139200.0,6.8643,6.8802,6.8564,6.8564,139200.0
2009-02-23 15:50:00,8.64,8.67,8.62,8.66,246000.0,6.8564,6.8802,6.8405,6.8723,246000.0
2009-02-23 15:55:00,8.65,8.65,8.61,8.62,266400.0,6.8643,6.8643,6.8326,6.8405,266400.0
2009-02-24 09:30:00,8.75,8.76,8.71,8.74,139600.0,6.9437,6.9516,6.912,6.9358,139600.0
2009-02-24 09:35:00,8.74,8.81,8.73,8.79,201200.0,6.9358,6.9913,6.9278,6.9754,201200.0
2009-02-24 09:40:00,8.79,8.8,8.77,8.77,98400.0,6.9754,6.9834,6.9596,6.9596,98400.0
2009-02-24 09:45:00,8.79,8.82,8.78,8.78,174400.0,6.9754,6.9992,6.9675,6.9675,174400.0
2009-02-24 09:50:00,8.8,8.81,8.77,8.77,171200.0,6.9834,6.9913,6.9596,6.9596,171200.0
2009-02-24 09:55:00,8.77,8.77,8.72,8.73,126800.0,6.9596,6.9596,6.9199,6.9278,126800.0
2009-02-24 10:00:00,8.72,8.72,8.65,8.68,283600.0,6.9199,6.9199,6.8643,6.8881,283600.0
2009-02-24 10:05:00,8.68,8.71,8.66,8.7,228400.0,6.8881,6.912,6.8723,6.904,228400.0
2009-02-24 10:10:00,8.7,8.72,8.67,8.67,464000.0,6.904,6.9199,6.8802,6.8802,464000.0
2009-02-24 10:15:00,8.67,8.67,8.64,8.66,77200.0,6.8802,6.8802,6.8564,6.8723,77200.0
2009-02-24 10:20:00,8.67,8.69,8.65,8.69,80800.0,6.8802,6.8961,6.8643,6.8961,80800.0
2009-02-24 10:25:00,8.69,8.74,8.67,8.72,92000.0,6.8961,6.9358,6.8802,6.9199,92000.0
2009-02-24 10:30:00,8.72,8.76,8.72,8.75,88000.0,6.9199,6.9516,6.9199,6.9437,88000.0
2009-02-24 10:35:00,8.75,8.76,8.73,8.74,51200.0,6.9437,6.9516,6.9278,6.9358,51200.0
2009-02-24 10:40:00,8.74,8.75,8.72,8.74,54800.0,6.9358,6.9437,6.9199,6.9358,54800.0
2009-02-24 10:45:00,8.74,8.81,8.74,8.81,96400.0,6.9358,6.9913,6.9358,6.9913,96400.0
2009-02-24 10:50:00,8.81,8.81,8.78,8.79,57600.0,6.9913,6.9913,6.9675,6.9754,57600.0
2009-02-24 10:55:00,8.79,8.8,8.74,8.75,72800.0,6.9754,6.9834,6.9358,6.9437,72800.0
2009-02-24 11:00:00,8.76,8.78,8.76,8.77,64400.0,6.9516,6.9675,6.9516,6.9596,64400.0
2009-02-24 11:05:00,8.78,8.78,8.75,8.75,45200.0,6.9675,6.9675,6.9437,6.9437,45200.0
2009-02-24 11:10:00,8.75,8.77,8.74,8.77,69200.0,6.9437,6.9596,6.9358,6.9596,69200.0
2009-02-24 11:15:00,8.77,8.79,8.77,8.77,35200.0,6.9596,6.9754,6.9596,6.9596,35200.0
2009-02-24 11:20:00,8.77,8.79,8.76,8.76,50400.0,6.9596,6.9754,6.9516,6.9516,50400.0
2009-02-24 11:25:00,8.75,8.78,8.74,8.77,86400.0,6.9437,6.9675,6.9358,6.9596,86400.0
2009-02-24 11:30:00,8.78,8.78,8.74,8.74,31200.0,6.9675,6.9675,6.9358,6.9358,31200.0
2009-02-24 11:35:00,8.74,8.76,8.74,8.75,57200.0,6.9358,6.9516,6.9358,6.9437,57200.0
2009-02-24 11:40:00,8.75,8.76,8.75,8.76,45200.0,6.9437,6.9516,6.9437,6.9516,45200.0
2009-02-24 11:45:00,8.76,8.76,8.7,8.7,37600.0,6.9516,6.9516,6.904,6.904,37600.0
2009-02-24 11:50:00,8.7,8.72,8.69,8.71,48000.0,6.904,6.9199,6.8961,6.912,48000.0
2009-02-24 11:55:00,8.71,8.72,8.7,8.71,46000.0,6.912,6.9199,6.904,6.912,46000.0
2009-02-24 12:00:00,8.71,8.73,8.71,8.72,151600.0,6.912,6.9278,6.912,6.9199,151600.0
2009-02-24 12:05:00,8.72,8.72,8.69,8.7,78000.0,6.9199,6.9199,6.8961,6.904,78000.0
2009-02-24 12:10:00,8.69,8.7,8.68,8.69,126400.0,6.8961,6.904,6.8881,6.8961,126400.0
2009-02-24 12:15:00,8.69,8.7,8.67,8.69,71600.0,6.8961,6.904,6.8802,6.8961,71600.0
2009-02-24 12:20:00,8.69,8.7,8.68,8.68,85600.0,6.8961,6.904,6.8881,6.8881,85600.0
2009-02-24 12:25:00,8.68,8.7,8.68,8.7,47600.0,6.8881,6.904,6.8881,6.904,47600.0
2009-02-24 12:30:00,8.7,8.72,8.7,8.72,144800.0,6.904,6.9199,6.904,6.9199,144800.0
2009-02-24 12:35:00,8.72,8.77,8.72,8.75,614400.0,6.9199,6.9596,6.9199,6.9437,614400.0
2009-02-24 12:40:00,8.74,8.76,8.74,8.75,320800.0,6.9358,6.9516,6.9358,6.9437,320800.0
2009-02-24 12:45:00,8.75,8.76,8.75,8.75,218000.0,6.9437,6.9516,6.9437,6.9437,218000.0
2009-02-24 12:50:00,8.76,8.76,8.74,8.74,102800.0,6.9516,6.9516,6.9358,6.9358,102800.0
2009-02-24 12:55:00,8.74,8.75,8.74,8.74,58800.0,6.9358,6.9437,6.9358,6.9358,58800.0
2009-02-24 13:00:00,8.74,8.76,8.74,8.76,43600.0,6.9358,6.9516,6.9358,6.9516,43600.0
2009-02-24 13:05:00,8.76,8.78,8.76,8.76,51200.0,6.9516,6.9675,6.9516,6.9516,51200.0
2009-02-24 13:10:00,8.77,8.77,8.71,8.72,67200.0,6.9596,6.9596,6.912,6.9199,67200.0
2009-02-24 13:15:00,8.72,8.74,8.72,8.74,60000.0,6.9199,6.9358,6.9199,6.9358,60000.0
2009-02-24 13:20:00,8.74,8.8,8.74,8.79,173200.0,6.9358,6.9834,6.9358,6.9754,173200.0
2009-02-24 13:25:00,8.79,8.82,8.79,8.81,107200.0,6.9754,6.9992,6.9754,6.9913,107200.0
2009-02-24 13:30:00,8.83,8.86,8.82,8.85,100000.0,7.0072,7.031,6.9992,7.0231,100000.0
2009-02-24 13:35:00,8.84,8.85,8.82,8.85,96000.0,7.0151,7.0231,6.9992,7.0231,96000.0
2009-02-24 13:40:00,8.86,8.86,8.83,8.83,98400.0,7.031,7.031,7.0072,7.0072,98400.0
2009-02-24 13:45:00,8.83,8.85,8.82,8.84,85600.0,7.0072,7.0231,6.9992,7.0151,85600.0
2009-02-24 13:50:00,8.84,8.88,8.84,8.86,39600.0,7.0151,7.0469,7.0151,7.031,39600.0
2009-02-24 13:55:00,8.86,8.9,8.86,8.88,50400.0,7.031,7.0627,7.031,7.0469,50400.0
2009-02-24 14:00:00,8.88,8.9,8.87,8.88,67600.0,7.0469,7.0627,7.0389,7.0469,67600.0
2009-02-24 14:05:00,8.88,8.9,8.87,8.88,65200.0,7.0469,7.0627,7.0389,7.0469,65200.0
2009-02-24 14:10:00,8.88,8.88,8.86,8.86,35200.0,7.0469,7.0469,7.031,7.031,35200.0
2009-02-24 14:15:00,8.88,8.93,8.88,8.93,70000.0,7.0469,7.0865,7.0469,7.0865,70000.0
2009-02-24 14:20:00,8.92,8.93,8.9,8.93,96000.0,7.0786,7.0865,7.0627,7.0865,96000.0
2009-02-24 14:25:00,8.92,8.93,8.9,8.92,61600.0,7.0786,7.0865,7.0627,7.0786,61600.0
2009-02-24 14:30:00,8.92,8.93,8.9,8.92,101200.0,7.0786,7.0865,7.0627,7.0786,101200.0
2009-02-24 14:35:00,8.92,8.94,8.9,8.92,114800.0,7.0786,7.0945,7.0627,7.0786,114800.0
2009-02-24 14:40:00,8.92,8.94,8.89,8.9,171600.0,7.0786,7.0945,7.0548,7.0627,171600.0
2009-02-24 14:45:00,8.9,8.91,8.88,8.91,94400.0,7.0627,7.0707,7.0469,7.0707,94400.0
2009-02-24 14:50:00,8.91,8.91,8.88,8.89,183200.0,7.0707,7.0707,7.0469,7.0548,183200.0
2009-02-24 14:55:00,8.89,8.95,8.89,8.93,190800.0,7.0548,7.1024,7.0548,7.0865,190800.0
2009-02-24 15:00:00,8.94,8.95,8.93,8.94,160000.0,7.0945,7.1024,7.0865,7.0945,160000.0
2009-02-24 15:05:00,8.94,8.97,8.93,8.97,265600.0,7.0945,7.1183,7.0865,7.1183,265600.0
2009-02-24 15:10:00,8.97,8.98,8.95,8.98,197600.0,7.1183,7.1262,7.1024,7.1262,197600.0
2009-02-24 15:15:00,8.99,9.0,8.97,9.0,138800.0,7.1342,7.1421,7.1183,7.1421,138800.0
2009-02-24 15:20:00,9.0,9.01,8.99,9.0,138000.0,7.1421,7.15,7.1342,7.1421,138000.0
2009-02-24 15:25:00,8.99,9.02,8.99,8.99,202000.0,7.1342,7.158,7.1342,7.1342,202000.0
2009-02-24 15:30:00,8.99,8.99,8.94,8.95,348800.0,7.1342,7.1342,7.0945,7.1024,348800.0
2009-02-24 15:35:00,8.95,8.97,8.95,8.97,340400.0,7.1024,7.1183,7.1024,7.1183,340400.0
2009-02-24 15:40:00,8.97,8.99,8.95,8.95,415600.0,7.1183,7.1342,7.1024,7.1024,415600.0
2009-02-24 15:45:00,8.95,8.97,8.93,8.97,716000.0,7.1024,7.1183,7.0865,7.1183,716000.0
2009-02-24 15:50:00,8.97,8.98,8.94,8.96,379200.0,7.1183,7.1262,7.0945,7.1103,379200.0
2009-02-24 15:55:00,8.95,8.95,8.92,8.92,1472000.0,7.1024,7.1024,7.0786,7.0786,1472000.0
2009-02-25 09:30:00,8.89,8.89,8.85,8.87,179200.0,7.0548,7.0548,7.0231,7.0389,179200.0
2009-02-25 09:35:00,8.87,8.88,8.84,8.84,110400.0,7.0389,7.0469,7.0151,7.0151,110400.0
2009-02-25 09:40:00,8.84,8.86,8.81,8.81,156000.0,7.0151,7.031,6.9913,6.9913,156000.0
2009-02-25 09:45:00,8.8,8.81,8.77,8.81,203200.0,6.9834,6.9913,6.9596,6.9913,203200.0
2009-02-25 09:50:00,8.81,8.82,8.79,8.82,116800.0,6.9913,6.9992,6.9754,6.9992,116800.0
2009-02-25 09:55:00,8.82,8.82,8.78,8.79,158000.0,6.9992,6.9992,6.9675,6.9754,158000.0
2009-02-25 10:00:00,8.79,8.79,8.71,8.72,348400.0,6.9754,6.9754,6.912,6.9199,348400.0
2009-02-25 10:05:00,8.73,8.74,8.69,8.73,192000.0,6.9278,6.9358,6.8961,6.9278,192000.0
2009-02-25 10:10:00,8.73,8.73,8.7,8.71,745600.0,6.9278,6.9278,6.904,6.912,745600.0
2009-02-25 10:15:00,8.71,8.71,8.68,8.7,1371200.0,6.912,6.912,6.8881,6.904,1371200.0
2009-02-25 10:20:00,8.7,8.73,8.7,8.72,171600.0,6.904,6.9278,6.904,6.9199,171600.0
2009-02-25 10:25:00,8.72,8.77,8.72,8.77,159600.0,6.9199,6.9596,6.9199,6.9596,159600.0
2009-02-25 10:30:00,8.77,8.78,8.74,8.74,128000.0,6.9596,6.9675,6.9358,6.9358,128000.0
2009-02-25 10:35:00,8.74,8.74,8.72,8.72,156800.0,6.9358,6.9358,6.9199,6.9199,156800.0
2009-02-25 10:40:00,8.72,8.73,8.63,8.64,206400.0,6.9199,6.9278,6.8485,6.8564,206400.0
2009-02-25 10:45:00,8.64,8.66,8.64,8.65,135600.0,6.8564,6.8723,6.8564,6.8643,135600.0
2009-02-25 10:50:00,8.65,8.67,8.64,8.66,128400.0,6.8643,6.8802,6.8564,6.8723,128400.0
2009-02-25 10:55:00,8.67,8.68,8.66,8.67,65600.0,6.8802,6.8881,6.8723,6.8802,65600.0
2009-02-25 11:00:00,8.67,8.69,8.66,8.68,129200.0,6.8802,6.8961,6.8723,6.8881,129200.0
2009-02-25 11:05:00,8.68,8.71,8.68,8.7,130000.0,6.8881,6.912,6.8881,6.904,130000.0
2009-02-25 11:10:00,8.7,8.71,8.68,8.7,252400.0,6.904,6.912,6.8881,6.904,252400.0
2009-02-25 11:15:00,8.7,8.7,8.67,8.69,120400.0,6.904,6.904,6.8802,6.8961,120400.0
2009-02-25 11:20:00,8.69,8.72,8.68,8.72,64000.0,6.8961,6.9199,6.8881,6.9199,64000.0
2009-02-25 11:25:00,8.71,8.73,8.71,8.72,70800.0,6.912,6.9278,6.912,6.9199,70800.0
2009-02-25 11:30:00,8.72,8.73,8.71,8.73,88800.0,6.9199,6.9278,6.912,6.9278,88800.0
2009-02-25 11:35:00,8.73,8.74,8.71,8.72,72400.0,6.9278,6.9358,6.912,6.9199,72400.0
2009-02-25 11:40:00,8.71,8.78,8.71,8.78,101200.0,6.912,6.9675,6.912,6.9675,101200.0
2009-02-25 11:45:00,8.78,8.81,8.77,8.77,140400.0,6.9675,6.9913,6.9596,6.9596,140400.0
2009-02-25 11:50:00,8.76,8.77,8.72,8.72,97200.0,6.9516,6.9596,6.9199,6.9199,97200.0
2009-02-25 11:55:00,8.72,8.73,8.65,8.66,103200.0,6.9199,6.9278,6.8643,6.8723,103200.0
2009-02-25 12:00:00,8.66,8.68,8.65,8.66,88000.0,6.8723,6.8881,6.8643,6.8723,88000.0
2009-02-25 12:05:00,8.66,8.67,8.63,8.65,82000.0,6.8723,6.8802,6.8485,6.8643,82000.0
2009-02-25 12:10:00,8.65,8.65,8.63,8.65,102400.0,6.8643,6.8643,6.8485,6.8643,102400.0
2009-02-25 12:15:00,8.65,8.66,8.63,8.63,63600.0,6.8643,6.8723,6.8485,6.8485,63600.0
2009-02-25 12:20:00,8.63,8.65,8.63,8.65,59200.0,6.8485,6.8643,6.8485,6.8643,59200.0
2009-02-25 12:25:00,8.65,8.65,8.6,8.61,82000.0,6.8643,6.8643,6.8247,6.8326,82000.0
2009-02-25 12:30:00,8.61,8.63,8.61,8.63,105600.0,6.8326,6.8485,6.8326,6.8485,105600.0
2009-02-25 12:35:00,8.63,8.64,8.61,8.64,71200.0,6.8485,6.8564,6.8326,6.8564,71200.0
2009-02-25 12:40:00,8.64,8.65,8.61,8.61,129600.0,6.8564,6.8643,6.8326,6.8326,129600.0
2009-02-25 12:45:00,8.61,8.62,8.6,8.62,62400.0,6.8326,6.8405,6.8247,6.8405,62400.0
2009-02-25 12:50:00,8.62,8.64,8.62,8.62,116400.0,6.8405,6.8564,6.8405,6.8405,116400.0
2009-02-25 12:55:00,8.62,8.66,8.62,8.65,98000.0,6.8405,6.8723,6.8405,6.8643,98000.0
2009-02-25 13:00:00,8.64,8.68,8.63,8.66,98000.0,6.8564,6.8881,6.8485,6.8723,98000.0
2009-02-25 13:05:00,8.66,8.68,8.65,8.67,79600.0,6.8723,6.8881,6.8643,6.8802,79600.0
2009-02-25 13:10:00,8.67,8.68,8.64,8.65,56800.0,6.8802,6.8881,6.8564,6.8643,56800.0
2009-02-25 13:15:00,8.65,8.67,8.65,8.65,52000.0,6.8643,6.8802,6.8643,6.8643,52000.0
2009-02-25 13:20:00,8.65,8.65,8.62,8.63,66000.0,6.8643,6.8643,6.8405,6.8485,66000.0
2009-02-25 13:25:00,8.64,8.66,8.63,8.65,85200.0,6.8564,6.8723,6.8485,6.8643,85200.0
2009-02-25 13:30:00,8.65,8.69,8.65,8.69,90000.0,6.8643,6.8961,6.8643,6.8961,90000.0
2009-02-25 13:35:00,8.69,8.72,8.69,8.71,84000.0,6.8961,6.9199,6.8961,6.912,84000.0
2009-02-25 13:40:00,8.71,8.73,8.71,8.71,86000.0,6.912,6.9278,6.912,6.912,86000.0
2009-02-25 13:45:00,8.71,8.76,8.7,8.76,66400.0,6.912,6.9516,6.904,6.9516,66400.0
2009-02-25 13:50:00,8.76,8.8,8.74,8.77,109600.0,6.9516,6.9834,6.9358,6.9596,109600.0
2009-02-25 13:55:00,8.77,8.8,8.76,8.78,259600.0,6.9596,6.9834,6.9516,6.9675,259600.0
2009-02-25 14:00:00,8.78,8.8,8.72,8.72,295200.0,6.9675,6.9834,6.9199,6.9199,295200.0
2009-02-25 14:05:00,8.72,8.72,8.68,8.7,286800.0,6.9199,6.9199,6.8881,6.904,286800.0
2009-02-25 14:10:00,8.7,8.72,8.66,8.69,138800.0,6.904,6.9199,6.8723,6.8961,138800.0
2009-02-25 14:15:00,8.69,8.74,8.66,8.68,291600.0,6.8961,6.9358,6.8723,6.8881,291600.0
2009-02-25 14:20:00,8.68,8.72,8.65,8.72,230400.0,6.8881,6.9199,6.8643,6.9199,230400.0
2009-02-25 14:25:00,8.71,8.73,8.68,8.71,493600.0,6.912,6.9278,6.8881,6.912,493600.0
2009-02-25 14:30:00,8.71,8.73,8.69,8.7,409600.0,6.912,6.9278,6.8961,6.904,409600.0
2009-02-25 14:35:00,8.7,8.72,8.69,8.7,104400.0,6.904,6.9199,6.8961,6.904,104400.0
2009-02-25 14:40:00,8.7,8.77,8.69,8.76,166000.0,6.904,6.9596,6.8961,6.9516,166000.0
2009-02-25 14:45:00,8.76,8.78,8.74,8.74,114800.0,6.9516,6.9675,6.9358,6.9358,114800.0
2009-02-25 14:50:00,8.74,8.8,8.74,8.8,167200.0,6.9358,6.9834,6.9358,6.9834,167200.0
2009-02-25 14:55:00,8.8,8.8,8.76,8.78,101600.0,6.9834,6.9834,6.9516,6.9675,101600.0
2009-02-25 15:00:00,8.77,8.84,8.77,8.84,99600.0,6.9596,7.0151,6.9596,7.0151,99600.0
2009-02-25 15:05:00,8.84,8.87,8.84,8.85,107600.0,7.0151,7.0389,7.0151,7.0231,107600.0
2009-02-25 15:10:00,8.86,8.88,8.81,8.87,164800.0,7.031,7.0469,6.9913,7.0389,164800.0
2009-02-25 15:15:00,8.87,8.94,8.87,8.9,141600.0,7.0389,7.0945,7.0389,7.0627,141600.0
2009-02-25 15:20:00,8.9,8.94,8.89,8.92,176000.0,7.0627,7.0945,7.0548,7.0786,176000.0
2009-02-25 15:25:00,8.92,8.95,8.91,8.93,184000.0,7.0786,7.1024,7.0707,7.0865,184000.0
2009-02-25 15:30:00,8.93,8.94,8.9,8.94,254000.0,7.0865,7.0945,7.0627,7.0945,254000.0
2009-02-25 15:35:00,8.93,8.94,8.89,8.89,148000.0,7.0865,7.0945,7.0548,7.0548,148000.0
2009-02-25 15:40:00,8.9,8.9,8.85,8.85,236000.0,7.0627,7.0627,7.0231,7.0231,236000.0
2009-02-25 15:45:00,8.85,8.87,8.82,8.83,224800.0,7.0231,7.0389,6.9992,7.0072,224800.0
2009-02-25 15:50:00,8.83,8.84,8.79,8.8,224800.0,7.0072,7.0151,6.9754,6.9834,224800.0
2009-02-25 15:55:00,8.79,8.79,8.73,8.74,294400.0,6.9754,6.9754,6.9278,6.9358,294400.0
2009-02-26 09:30:00,8.84,8.85,8.81,8.85,91200.0,7.0151,7.0231,6.9913,7.0231,91200.0
2009-02-26 09:35:00,8.86,8.86,8.77,8.77,25600.0,7.031,7.031,6.9596,6.9596,25600.0
2009-02-26 09:40:00,8.77,8.81,8.77,8.81,91200.0,6.9596,6.9913,6.9596,6.9913,91200.0
2009-02-26 09:45:00,8.8,8.8,8.74,8.74,92000.0,6.9834,6.9834,6.9358,6.9358,92000.0
2009-02-26 09:50:00,8.74,8.8,8.74,8.8,108800.0,6.9358,6.9834,6.9358,6.9834,108800.0
2009-02-26 09:55:00,8.79,8.81,8.76,8.81,78000.0,6.9754,6.9913,6.9516,6.9913,78000.0
2009-02-26 10:00:00,8.8,8.87,8.78,8.82,129600.0,6.9834,7.0389,6.9675,6.9992,129600.0
2009-02-26 10:05:00,8.83,8.84,8.79,8.81,31600.0,7.0072,7.0151,6.9754,6.9913,31600.0
2009-02-26 10:10:00,8.81,8.81,8.77,8.78,61600.0,6.9913,6.9913,6.9596,6.9675,61600.0
2009-02-26 10:15:00,8.79,8.82,8.77,8.81,32400.0,6.9754,6.9992,6.9596,6.9913,32400.0
2009-02-26 10:20:00,8.81,8.87,8.81,8.85,72000.0,6.9913,7.0389,6.9913,7.0231,72000.0
2009-02-26 10:25:00,8.85,8.86,8.83,8.84,44400.0,7.0231,7.031,7.0072,7.0151,44400.0
2009-02-26 10:30:00,8.84,8.85,8.8,8.85,44400.0,7.0151,7.0231,6.9834,7.0231,44400.0
2009-02-26 10:35:00,8.84,8.88,8.84,8.87,86400.0,7.0151,7.0469,7.0151,7.0389,86400.0
2009-02-26 10:40:00,8.87,8.88,8.85,8.85,70400.0,7.0389,7.0469,7.0231,7.0231,70400.0
2009-02-26 10:45:00,8.85,8.88,8.85,8.87,56000.0,7.0231,7.0469,7.0231,7.0389,56000.0
2009-02-26 10:50:00,8.87,8.88,8.84,8.84,25600.0,7.0389,7.0469,7.0151,7.0151,25600.0
2009-02-26 10:55:00,8.84,8.87,8.84,8.87,126400.0,7.0151,7.0389,7.0151,7.0389,126400.0
2009-02-26 11:00:00,8.87,8.87,8.82,8.83,76000.0,7.0389,7.0389,6.9992,7.0072,76000.0
2009-02-26 11:05:00,8.83,8.83,8.8,8.81,53200.0,7.0072,7.0072,6.9834,6.9913,53200.0
2009-02-26 11:10:00,8.8,8.83,8.8,8.83,36000.0,6.9834,7.0072,6.9834,7.0072,36000.0
2009-02-26 11:15:00,8.83,8.83,8.81,8.83,50800.0,7.0072,7.0072,6.9913,7.0072,50800.0
2009-02-26 11:20:00,8.84,8.85,8.83,8.85,49600.0,7.0151,7.0231,7.0072,7.0231,49600.0
2009-02-26 11:25:00,8.85,8.85,8.82,8.82,50800.0,7.0231,7.0231,6.9992,6.9992,50800.0
2009-02-26 11:30:00,8.82,8.83,8.81,8.81,32400.0,6.9992,7.0072,6.9913,6.9913,32400.0
2009-02-26 11:35:00,8.82,8.83,8.81,8.82,27600.0,6.9992,7.0072,6.9913,6.9992,27600.0
2009-02-26 11:40:00,8.82,8.82,8.76,8.77,40800.0,6.9992,6.9992,6.9516,6.9596,40800.0
2009-02-26 11:45:00,8.77,8.79,8.76,8.79,29200.0,6.9596,6.9754,6.9516,6.9754,29200.0
2009-02-26 11:50:00,8.79,8.81,8.79,8.81,18000.0,6.9754,6.9913,6.9754,6.9913,18000.0
2009-02-26 11:55:00,8.8,8.81,8.8,8.81,55600.0,6.9834,6.9913,6.9834,6.9913,55600.0
2009-02-26 12:00:00,8.81,8.81,8.81,8.81,44000.0,6.9913,6.9913,6.9913,6.9913,44000.0
2009-02-26 12:05:00,8.81,8.82,8.8,8.82,43600.0,6.9913,6.9992,6.9834,6.9992,43600.0
2009-02-26 12:10:00,8.81,8.81,8.8,8.8,29600.0,6.9913,6.9913,6.9834,6.9834,29600.0
2009-02-26 12:15:00,8.8,8.81,8.78,8.79,42000.0,6.9834,6.9913,6.9675,6.9754,42000.0
2009-02-26 12:20:00,8.79,8.79,8.76,8.76,45600.0,6.9754,6.9754,6.9516,6.9516,45600.0
2009-02-26 12:25:00,8.75,8.76,8.73,8.75,73200.0,6.9437,6.9516,6.9278,6.9437,73200.0
2009-02-26 12:30:00,8.74,8.77,8.74,8.76,48000.0,6.9358,6.9596,6.9358,6.9516,48000.0
2009-02-26 12:35:00,8.76,8.78,8.74,8.74,54800.0,6.9516,6.9675,6.9358,6.9358,54800.0
2009-02-26 12:40:00,8.75,8.76,8.73,8.73,30000.0,6.9437,6.9516,6.9278,6.9278,30000.0
2009-02-26 12:45:00,8.73,8.77,8.73,8.77,134800.0,6.9278,6.9596,6.9278,6.9596,134800.0
2009-02-26 12:50:00,8.77,8.78,8.76,8.78,40800.0,6.9596,6.9675,6.9516,6.9675,40800.0
2009-02-26 12:55:00,8.78,8.78,8.74,8.75,46400.0,6.9675,6.9675,6.9358,6.9437,46400.0
2009-02-26 13:00:00,8.76,8.76,8.74,8.75,23200.0,6.9516,6.9516,6.9358,6.9437,23200.0
2009-02-26 13:05:00,8.74,8.75,8.72,8.72,29200.0,6.9358,6.9437,6.9199,6.9199,29200.0
2009-02-26 13:10:00,8.72,8.72,8.69,8.72,68800.0,6.9199,6.9199,6.8961,6.9199,68800.0
2009-02-26 13:15:00,8.72,8.72,8.7,8.71,13600.0,6.9199,6.9199,6.904,6.912,13600.0
2009-02-26 13:20:00,8.71,8.73,8.7,8.71,48800.0,6.912,6.9278,6.904,6.912,48800.0
2009-02-26 13:25:00,8.71,8.76,8.71,8.74,53200.0,6.912,6.9516,6.912,6.9358,53200.0
2009-02-26 13:30:00,8.74,8.74,8.72,8.74,33200.0,6.9358,6.9358,6.9199,6.9358,33200.0
2009-02-26 13:35:00,8.74,8.75,8.71,8.71,49600.0,6.9358,6.9437,6.912,6.912,49600.0
2009-02-26 13:40:00,8.71,8.77,8.71,8.75,43200.0,6.912,6.9596,6.912,6.9437,43200.0
2009-02-26 13:45:00,8.76,8.76,8.74,8.75,50800.0,6.9516,6.9516,6.9358,6.9437,50800.0
2009-02-26 13:50:00,8.75,8.77,8.74,8.75,52800.0,6.9437,6.9596,6.9358,6.9437,52800.0
2009-02-26 13:55:00,8.74,8.75,8.72,8.74,67600.0,6.9358,6.9437,6.9199,6.9358,67600.0
2009-02-26 14:00:00,8.73,8.74,8.71,8.72,96800.0,6.9278,6.9358,6.912,6.9199,96800.0
2009-02-26 14:05:00,8.72,8.72,8.68,8.7,229200.0,6.9199,6.9199,6.8881,6.904,229200.0
2009-02-26 14:10:00,8.71,8.73,8.7,8.72,170400.0,6.912,6.9278,6.904,6.9199,170400.0
2009-02-26 14:15:00,8.72,8.72,8.7,8.72,47200.0,6.9199,6.9199,6.904,6.9199,47200.0
2009-02-26 14:20:00,8.72,8.75,8.72,8.73,48400.0,6.9199,6.9437,6.9199,6.9278,48400.0
2009-02-26 14:25:00,8.73,8.74,8.72,8.73,46000.0,6.9278,6.9358,6.9199,6.9278,46000.0
2009-02-26 14:30:00,8.72,8.73,8.69,8.7,134800.0,6.9199,6.9278,6.8961,6.904,134800.0
2009-02-26 14:35:00,8.71,8.72,8.7,8.71,49200.0,6.912,6.9199,6.904,6.912,49200.0
2009-02-26 14:40:00,8.71,8.71,8.68,8.69,61600.0,6.912,6.912,6.8881,6.8961,61600.0
2009-02-26 14:45:00,8.69,8.7,8.68,8.7,52400.0,6.8961,6.904,6.8881,6.904,52400.0
2009-02-26 14:50:00,8.69,8.7,8.63,8.63,102800.0,6.8961,6.904,6.8485,6.8485,102800.0
2009-02-26 14:55:00,8.63,8.65,8.61,8.63,240400.0,6.8485,6.8643,6.8326,6.8485,240400.0
2009-02-26 15:00:00,8.63,8.63,8.59,8.61,136000.0,6.8485,6.8485,6.8167,6.8326,136000.0
2009-02-26 15:05:00,8.61,8.63,8.6,8.61,76800.0,6.8326,6.8485,6.8247,6.8326,76800.0
2009-02-26 15:10:00,8.61,8.62,8.56,8.56,121600.0,6.8326,6.8405,6.7929,6.7929,121600.0
2009-02-26 15:15:00,8.56,8.59,8.55,8.57,148000.0,6.7929,6.8167,6.785,6.8009,148000.0
2009-02-26 15:20:00,8.57,8.59,8.55,8.59,120800.0,6.8009,6.8167,6.785,6.8167,120800.0
2009-02-26 15:25:00,8.58,8.6,8.58,8.58,124400.0,6.8088,6.8247,6.8088,6.8088,124400.0
2009-02-26 15:30:00,8.58,8.6,8.56,8.59,94000.0,6.8088,6.8247,6.7929,6.8167,94000.0
2009-02-26 15:35:00,8.6,8.63,8.6,8.61,75600.0,6.8247,6.8485,6.8247,6.8326,75600.0
2009-02-26 15:40:00,8.61,8.66,8.61,8.62,290800.0,6.8326,6.8723,6.8326,6.8405,290800.0
2009-02-26 15:45:00,8.62,8.65,8.61,8.64,165200.0,6.8405,6.8643,6.8326,6.8564,165200.0
2009-02-26 15:50:00,8.64,8.64,8.6,8.62,157600.0,6.8564,6.8564,6.8247,6.8405,157600.0
2009-02-26 15:55:00,8.62,8.62,8.58,8.6,286400.0,6.8405,6.8405,6.8088,6.8247,286400.0
2009-02-27 09:30:00,8.46,8.49,8.44,8.46,340000.0,6.7136,6.7374,6.6977,6.7136,340000.0
2009-02-27 09:35:00,8.46,8.52,8.43,8.47,386000.0,6.7136,6.7612,6.6898,6.7215,386000.0
2009-02-27 09:40:00,8.47,8.5,8.44,8.47,366000.0,6.7215,6.7453,6.6977,6.7215,366000.0
2009-02-27 09:45:00,8.47,8.53,8.46,8.51,142800.0,6.7215,6.7691,6.7136,6.7532,142800.0
2009-02-27 09:50:00,8.5,8.54,8.49,8.53,66400.0,6.7453,6.777,6.7374,6.7691,66400.0
2009-02-27 09:55:00,8.53,8.59,8.52,8.55,71200.0,6.7691,6.8167,6.7612,6.785,71200.0
2009-02-27 10:00:00,8.55,8.6,8.55,8.59,165600.0,6.785,6.8247,6.785,6.8167,165600.0
2009-02-27 10:05:00,8.59,8.61,8.54,8.54,146400.0,6.8167,6.8326,6.777,6.777,146400.0
2009-02-27 10:10:00,8.54,8.56,8.52,8.55,116000.0,6.777,6.7929,6.7612,6.785,116000.0
2009-02-27 10:15:00,8.55,8.57,8.53,8.57,106000.0,6.785,6.8009,6.7691,6.8009,106000.0
2009-02-27 10:20:00,8.57,8.65,8.57,8.62,202000.0,6.8009,6.8643,6.8009,6.8405,202000.0
2009-02-27 10:25:00,8.63,8.64,8.58,8.58,142000.0,6.8485,6.8564,6.8088,6.8088,142000.0
2009-02-27 10:30:00,8.58,8.61,8.57,8.58,77200.0,6.8088,6.8326,6.8009,6.8088,77200.0
2009-02-27 10:35:00,8.58,8.58,8.54,8.57,61600.0,6.8088,6.8088,6.777,6.8009,61600.0
2009-02-27 10:40:00,8.57,8.61,8.56,8.6,92400.0,6.8009,6.8326,6.7929,6.8247,92400.0
2009-02-27 10:45:00,8.6,8.65,8.56,8.63,145200.0,6.8247,6.8643,6.7929,6.8485,145200.0
2009-02-27 10:50:00,8.62,8.65,8.61,8.62,52000.0,6.8405,6.8643,6.8326,6.8405,52000.0
2009-02-27 10:55:00,8.62,8.62,8.57,8.59,62000.0,6.8405,6.8405,6.8009,6.8167,62000.0
2009-02-27 11:00:00,8.6,8.61,8.56,8.56,53600.0,6.8247,6.8326,6.7929,6.7929,53600.0
2009-02-27 11:05:00,8.56,8.59,8.55,8.59,52800.0,6.7929,6.8167,6.785,6.8167,52800.0
2009-02-27 11:10:00,8.59,8.59,8.55,8.55,71200.0,6.8167,6.8167,6.785,6.785,71200.0
2009-02-27 11:15:00,8.55,8.55,8.53,8.55,63200.0,6.785,6.785,6.7691,6.785,63200.0
2009-02-27 11:20:00,8.55,8.56,8.53,8.55,56400.0,6.785,6.7929,6.7691,6.785,56400.0
2009-02-27 11:25:00,8.56,8.58,8.54,8.57,55600.0,6.7929,6.8088,6.777,6.8009,55600.0
2009-02-27 11:30:00,8.58,8.59,8.56,8.56,32400.0,6.8088,6.8167,6.7929,6.7929,32400.0
2009-02-27 11:35:00,8.57,8.58,8.55,8.56,34800.0,6.8009,6.8088,6.785,6.7929,34800.0
2009-02-27 11:40:00,8.57,8.63,8.57,8.63,71600.0,6.8009,6.8485,6.8009,6.8485,71600.0
2009-02-27 11:45:00,8.63,8.64,8.61,8.62,32400.0,6.8485,6.8564,6.8326,6.8405,32400.0
2009-02-27 11:50:00,8.62,8.63,8.58,8.6,108800.0,6.8405,6.8485,6.8088,6.8247,108800.0
2009-02-27 11:55:00,8.6,8.64,8.59,8.64,138400.0,6.8247,6.8564,6.8167,6.8564,138400.0
2009-02-27 12:00:00,8.64,8.65,8.63,8.63,150400.0,6.8564,6.8643,6.8485,6.8485,150400.0
2009-02-27 12:05:00,8.64,8.66,8.62,8.63,88800.0,6.8564,6.8723,6.8405,6.8485,88800.0
2009-02-27 12:10:00,8.63,8.65,8.62,8.63,43600.0,6.8485,6.8643,6.8405,6.8485,43600.0
2009-02-27 12:15:00,8.64,8.65,8.61,8.61,42400.0,6.8564,6.8643,6.8326,6.8326,42400.0
2009-02-27 12:20:00,8.61,8.63,8.6,8.63,71600.0,6.8326,6.8485,6.8247,6.8485,71600.0
2009-02-27 12:25:00,8.63,8.65,8.63,8.63,56800.0,6.8485,6.8643,6.8485,6.8485,56800.0
2009-02-27 12:30:00,8.64,8.65,8.62,8.62,94000.0,6.8564,6.8643,6.8405,6.8405,94000.0
2009-02-27 12:35:00,8.63,8.63,8.6,8.61,92800.0,6.8485,6.8485,6.8247,6.8326,92800.0
2009-02-27 12:40:00,8.6,8.61,8.58,8.6,67600.0,6.8247,6.8326,6.8088,6.8247,67600.0
2009-02-27 12:45:00,8.61,8.61,8.59,8.61,22800.0,6.8326,6.8326,6.8167,6.8326,22800.0
2009-02-27 12:50:00,8.61,8.62,8.6,8.62,48000.0,6.8326,6.8405,6.8247,6.8405,48000.0
2009-02-27 12:55:00,8.61,8.63,8.61,8.63,91600.0,6.8326,6.8485,6.8326,6.8485,91600.0
2009-02-27 13:00:00,8.65,8.68,8.65,8.65,145200.0,6.8643,6.8881,6.8643,6.8643,145200.0
2009-02-27 13:05:00,8.65,8.67,8.62,8.65,780400.0,6.8643,6.8802,6.8405,6.8643,780400.0
2009-02-27 13:10:00,8.64,8.65,8.61,8.61,41600.0,6.8564,6.8643,6.8326,6.8326,41600.0
2009-02-27 13:15:00,8.61,8.63,8.58,8.63,113200.0,6.8326,6.8485,6.8088,6.8485,113200.0
2009-02-27 13:20:00,8.63,8.65,8.61,8.62,54800.0,6.8485,6.8643,6.8326,6.8405,54800.0
2009-02-27 13:25:00,8.62,8.64,8.62,8.63,52400.0,6.8405,6.8564,6.8405,6.8485,52400.0
2009-02-27 13:30:00,8.63,8.68,8.59,8.62,151600.0,6.8485,6.8881,6.8167,6.8405,151600.0
2009-02-27 13:35:00,8.63,8.63,8.55,8.58,198000.0,6.8485,6.8485,6.785,6.8088,198000.0
2009-02-27 13:40:00,8.58,8.6,8.56,8.59,79600.0,6.8088,6.8247,6.7929,6.8167,79600.0
2009-02-27 13:45:00,8.59,8.65,8.58,8.65,87200.0,6.8167,6.8643,6.8088,6.8643,87200.0
2009-02-27 13:50:00,8.65,8.66,8.62,8.62,104000.0,6.8643,6.8723,6.8405,6.8405,104000.0
2009-02-27 13:55:00,8.63,8.68,8.62,8.67,109200.0,6.8485,6.8881,6.8405,6.8802,109200.0
2009-02-27 14:00:00,8.67,8.71,8.65,8.7,133200.0,6.8802,6.912,6.8643,6.904,133200.0
2009-02-27 14:05:00,8.7,8.7,8.65,8.65,76400.0,6.904,6.904,6.8643,6.8643,76400.0
2009-02-27 14:10:00,8.65,8.66,8.63,8.65,78400.0,6.8643,6.8723,6.8485,6.8643,78400.0
2009-02-27 14:15:00,8.66,8.67,8.63,8.65,60000.0,6.8723,6.8802,6.8485,6.8643,60000.0
2009-02-27 14:20:00,8.65,8.66,8.61,8.62,65200.0,6.8643,6.8723,6.8326,6.8405,65200.0
2009-02-27 14:25:00,8.62,8.65,8.58,8.59,78000.0,6.8405,6.8643,6.8088,6.8167,78000.0
2009-02-27 14:30:00,8.59,8.61,8.58,8.61,88800.0,6.8167,6.8326,6.8088,6.8326,88800.0
2009-02-27 14:35:00,8.61,8.62,8.58,8.59,38400.0,6.8326,6.8405,6.8088,6.8167,38400.0
2009-02-27 14:40:00,8.59,8.64,8.59,8.6,72800.0,6.8167,6.8564,6.8167,6.8247,72800.0
2009-02-27 14:45:00,8.6,8.66,8.6,8.65,92400.0,6.8247,6.8723,6.8247,6.8643,92400.0
2009-02-27 14:50:00,8.65,8.68,8.62,8.63,54400.0,6.8643,6.8881,6.8405,6.8485,54400.0
2009-02-27 14:55:00,8.62,8.66,8.62,8.64,57600.0,6.8405,6.8723,6.8405,6.8564,57600.0
2009-02-27 15:00:00,8.64,8.64,8.59,8.62,159200.0,6.8564,6.8564,6.8167,6.8405,159200.0
2009-02-27 15:05:00,8.62,8.62,8.58,8.58,69600.0,6.8405,6.8405,6.8088,6.8088,69600.0
2009-02-27 15:10:00,8.59,8.59,8.54,8.56,131200.0,6.8167,6.8167,6.777,6.7929,131200.0
2009-02-27 15:15:00,8.55,8.56,8.52,8.54,69600.0,6.785,6.7929,6.7612,6.777,69600.0
2009-02-27 15:20:00,8.53,8.55,8.5,8.55,213600.0,6.7691,6.785,6.7453,6.785,213600.0
2009-02-27 15:25:00,8.55,8.57,8.52,8.52,78400.0,6.785,6.8009,6.7612,6.7612,78400.0
2009-02-27 15:30:00,8.52,8.58,8.51,8.57,248000.0,6.7612,6.8088,6.7532,6.8009,248000.0
2009-02-27 15:35:00,8.57,8.57,8.5,8.52,166800.0,6.8009,6.8009,6.7453,6.7612,166800.0
2009-02-27 15:40:00,8.52,8.58,8.52,8.55,130400.0,6.7612,6.8088,6.7612,6.785,130400.0
2009-02-27 15:45:00,8.56,8.61,8.53,8.59,152800.0,6.7929,6.8326,6.7691,6.8167,152800.0
2009-02-27 15:50:00,8.58,8.6,8.55,8.56,238000.0,6.8088,6.8247,6.785,6.7929,238000.0
2009-02-27 15:55:00,8.55,8.55,8.51,8.53,247200.0,6.785,6.785,6.7532,6.7691,247200.0
2009-03-02 09:30:00,8.36,8.36,8.31,8.31,412000.0,6.6342,6.6342,6.5945,6.5945,412000.0
2009-03-02 09:35:00,8.31,8.34,8.31,8.32,181600.0,6.5945,6.6183,6.5945,6.6025,181600.0
2009-03-02 09:40:00,8.32,8.37,8.32,8.36,169600.0,6.6025,6.6421,6.6025,6.6342,169600.0
2009-03-02 09:45:00,8.36,8.37,8.33,8.35,165600.0,6.6342,6.6421,6.6104,6.6263,165600.0
2009-03-02 09:50:00,8.35,8.39,8.35,8.37,76000.0,6.6263,6.658,6.6263,6.6421,76000.0
2009-03-02 09:55:00,8.37,8.37,8.32,8.32,75200.0,6.6421,6.6421,6.6025,6.6025,75200.0
2009-03-02 10:00:00,8.32,8.38,8.32,8.32,157200.0,6.6025,6.6501,6.6025,6.6025,157200.0
2009-03-02 10:05:00,8.31,8.32,8.29,8.3,105200.0,6.5945,6.6025,6.5787,6.5866,105200.0
2009-03-02 10:10:00,8.3,8.31,8.25,8.25,172800.0,6.5866,6.5945,6.5469,6.5469,172800.0
2009-03-02 10:15:00,8.25,8.29,8.25,8.27,86000.0,6.5469,6.5787,6.5469,6.5628,86000.0
2009-03-02 10:20:00,8.27,8.3,8.25,8.3,74000.0,6.5628,6.5866,6.5469,6.5866,74000.0
2009-03-02 10:25:00,8.3,8.3,8.27,8.29,100000.0,6.5866,6.5866,6.5628,6.5787,100000.0
2009-03-02 10:30:00,8.28,8.29,8.26,8.28,51600.0,6.5707,6.5787,6.5548,6.5707,51600.0
2009-03-02 10:35:00,8.28,8.29,8.27,8.27,53600.0,6.5707,6.5787,6.5628,6.5628,53600.0
2009-03-02 10:40:00,8.26,8.27,8.25,8.26,187200.0,6.5548,6.5628,6.5469,6.5548,187200.0
2009-03-02 10:45:00,8.26,8.28,8.26,8.26,186800.0,6.5548,6.5707,6.5548,6.5548,186800.0
2009-03-02 10:50:00,8.26,8.26,8.25,8.25,88000.0,6.5548,6.5548,6.5469,6.5469,88000.0
2009-03-02 10:55:00,8.25,8.27,8.24,8.25,232800.0,6.5469,6.5628,6.539,6.5469,232800.0
2009-03-02 11:00:00,8.25,8.27,8.25,8.25,72000.0,6.5469,6.5628,6.5469,6.5469,72000.0
2009-03-02 11:05:00,8.25,8.25,8.22,8.22,81200.0,6.5469,6.5469,6.5231,6.5231,81200.0
2009-03-02 11:10:00,8.22,8.23,8.21,8.22,74800.0,6.5231,6.531,6.5152,6.5231,74800.0
2009-03-02 11:15:00,8.22,8.24,8.21,8.24,102000.0,6.5231,6.539,6.5152,6.539,102000.0
2009-03-02 11:20:00,8.24,8.26,8.24,8.24,70800.0,6.539,6.5548,6.539,6.539,70800.0
2009-03-02 11:25:00,8.24,8.24,8.2,8.21,168400.0,6.539,6.539,6.5072,6.5152,168400.0
2009-03-02 11:30:00,8.21,8.21,8.19,8.2,82400.0,6.5152,6.5152,6.4993,6.5072,82400.0
2009-03-02 11:35:00,8.2,8.21,8.18,8.19,144400.0,6.5072,6.5152,6.4914,6.4993,144400.0
2009-03-02 11:40:00,8.19,8.21,8.19,8.2,112800.0,6.4993,6.5152,6.4993,6.5072,112800.0
2009-03-02 11:45:00,8.19,8.2,8.18,8.18,107600.0,6.4993,6.5072,6.4914,6.4914,107600.0
2009-03-02 11:50:00,8.19,8.19,8.15,8.17,125600.0,6.4993,6.4993,6.4676,6.4834,125600.0
2009-03-02 11:55:00,8.17,8.17,8.15,8.17,68000.0,6.4834,6.4834,6.4676,6.4834,68000.0
2009-03-02 12:00:00,8.17,8.19,8.16,8.17,61200.0,6.4834,6.4993,6.4755,6.4834,61200.0
2009-03-02 12:05:00,8.18,8.2,8.17,8.19,48400.0,6.4914,6.5072,6.4834,6.4993,48400.0
2009-03-02 12:10:00,8.19,8.19,8.15,8.16,42000.0,6.4993,6.4993,6.4676,6.4755,42000.0
2009-03-02 12:15:00,8.16,8.18,8.13,8.13,76000.0,6.4755,6.4914,6.4517,6.4517,76000.0
2009-03-02 12:20:00,8.14,8.15,8.14,8.15,97200.0,6.4596,6.4676,6.4596,6.4676,97200.0
2009-03-02 12:25:00,8.15,8.16,8.15,8.15,172400.0,6.4676,6.4755,6.4676,6.4676,172400.0
2009-03-02 12:30:00,8.15,8.18,8.15,8.16,184800.0,6.4676,6.4914,6.4676,6.4755,184800.0
2009-03-02 12:35:00,8.16,8.19,8.15,8.19,125600.0,6.4755,6.4993,6.4676,6.4993,125600.0
2009-03-02 12:40:00,8.19,8.2,8.18,8.19,130400.0,6.4993,6.5072,6.4914,6.4993,130400.0
2009-03-02 12:45:00,8.2,8.2,8.16,8.17,75600.0,6.5072,6.5072,6.4755,6.4834,75600.0
2009-03-02 12:50:00,8.17,8.2,8.16,8.18,50000.0,6.4834,6.5072,6.4755,6.4914,50000.0
2009-03-02 12:55:00,8.18,8.18,8.14,8.15,124400.0,6.4914,6.4914,6.4596,6.4676,124400.0
2009-03-02 13:00:00,8.14,8.19,8.14,8.17,115600.0,6.4596,6.4993,6.4596,6.4834,115600.0
2009-03-02 13:05:00,8.16,8.18,8.15,8.17,83200.0,6.4755,6.4914,6.4676,6.4834,83200.0
2009-03-02 13:10:00,8.17,8.17,8.14,8.14,64400.0,6.4834,6.4834,6.4596,6.4596,64400.0
2009-03-02 13:15:00,8.14,8.15,8.13,8.13,72800.0,6.4596,6.4676,6.4517,6.4517,72800.0
2009-03-02 13:20:00,8.13,8.14,8.13,8.13,73600.0,6.4517,6.4596,6.4517,6.4517,73600.0
2009-03-02 13:25:00,8.13,8.15,8.12,8.14,62800.0,6.4517,6.4676,6.4437,6.4596,62800.0
2009-03-02 13:30:00,8.14,8.15,8.12,8.12,140000.0,6.4596,6.4676,6.4437,6.4437,140000.0
2009-03-02 13:35:00,8.12,8.13,8.11,8.12,82800.0,6.4437,6.4517,6.4358,6.4437,82800.0
2009-03-02 13:40:00,8.12,8.15,8.12,8.13,86000.0,6.4437,6.4676,6.4437,6.4517,86000.0
2009-03-02 13:45:00,8.13,8.14,8.12,8.14,78800.0,6.4517,6.4596,6.4437,6.4596,78800.0
2009-03-02 13:50:00,8.15,8.17,8.13,8.17,96400.0,6.4676,6.4834,6.4517,6.4834,96400.0
2009-03-02 13:55:00,8.17,8.2,8.16,8.2,325200.0,6.4834,6.5072,6.4755,6.5072,325200.0
2009-03-02 14:00:00,8.2,8.2,8.17,8.18,284400.0,6.5072,6.5072,6.4834,6.4914,284400.0
2009-03-02 14:05:00,8.18,8.19,8.15,8.15,308000.0,6.4914,6.4993,6.4676,6.4676,308000.0
2009-03-02 14:10:00,8.15,8.18,8.15,8.17,139200.0,6.4676,6.4914,6.4676,6.4834,139200.0
2009-03-02 14:15:00,8.17,8.19,8.16,8.17,110000.0,6.4834,6.4993,6.4755,6.4834,110000.0
2009-03-02 14:20:00,8.16,8.17,8.14,8.15,85600.0,6.4755,6.4834,6.4596,6.4676,85600.0
2009-03-02 14:25:00,8.15,8.15,8.13,8.14,86800.0,6.4676,6.4676,6.4517,6.4596,86800.0
2009-03-02 14:30:00,8.14,8.19,8.12,8.18,80800.0,6.4596,6.4993,6.4437,6.4914,80800.0
2009-03-02 14:35:00,8.18,8.21,8.18,8.18,98800.0,6.4914,6.5152,6.4914,6.4914,98800.0
2009-03-02 14:40:00,8.17,8.2,8.17,8.17,270800.0,6.4834,6.5072,6.4834,6.4834,270800.0
2009-03-02 14:45:00,8.17,8.18,8.15,8.15,207200.0,6.4834,6.4914,6.4676,6.4676,207200.0
2009-03-02 14:50:00,8.16,8.18,8.14,8.15,139200.0,6.4755,6.4914,6.4596,6.4676,139200.0
2009-03-02 14:55:00,8.15,8.16,8.13,8.14,272400.0,6.4676,6.4755,6.4517,6.4596,272400.0
2009-03-02 15:00:00,8.13,8.14,8.11,8.12,204800.0,6.4517,6.4596,6.4358,6.4437,204800.0
2009-03-02 15:05:00,8.12,8.13,8.11,8.12,248800.0,6.4437,6.4517,6.4358,6.4437,248800.0
2009-03-02 15:10:00,8.12,8.15,8.11,8.12,149200.0,6.4437,6.4676,6.4358,6.4437,149200.0
2009-03-02 15:15:00,8.13,8.13,8.08,8.08,242800.0,6.4517,6.4517,6.412,6.412,242800.0
2009-03-02 15:20:00,8.09,8.1,8.07,8.08,223200.0,6.4199,6.4279,6.4041,6.412,223200.0
2009-03-02 15:25:00,8.07,8.12,8.06,8.11,243200.0,6.4041,6.4437,6.3961,6.4358,243200.0
2009-03-02 15:30:00,8.11,8.14,8.1,8.12,243200.0,6.4358,6.4596,6.4279,6.4437,243200.0
2009-03-02 15:35:00,8.12,8.12,8.08,8.08,184000.0,6.4437,6.4437,6.412,6.412,184000.0
2009-03-02 15:40:00,8.09,8.09,8.06,8.09,188000.0,6.4199,6.4199,6.3961,6.4199,188000.0
2009-03-02 15:45:00,8.09,8.1,8.06,8.07,384400.0,6.4199,6.4279,6.3961,6.4041,384400.0
2009-03-02 15:50:00,8.08,8.08,8.05,8.05,431600.0,6.412,6.412,6.3882,6.3882,431600.0
2009-03-02 15:55:00,8.05,8.08,8.05,8.07,490400.0,6.3882,6.412,6.3882,6.4041,490400.0
2009-03-03 09:30:00,8.18,8.19,8.13,8.13,215600.0,6.4914,6.4993,6.4517,6.4517,215600.0
2009-03-03 09:35:00,8.12,8.16,8.09,8.14,278000.0,6.4437,6.4755,6.4199,6.4596,278000.0
2009-03-03 09:40:00,8.14,8.15,8.12,8.13,225600.0,6.4596,6.4676,6.4437,6.4517,225600.0
2009-03-03 09:45:00,8.13,8.14,8.09,8.11,198800.0,6.4517,6.4596,6.4199,6.4358,198800.0
2009-03-03 09:50:00,8.1,8.15,8.09,8.14,111600.0,6.4279,6.4676,6.4199,6.4596,111600.0
2009-03-03 09:55:00,8.15,8.15,8.12,8.12,123200.0,6.4676,6.4676,6.4437,6.4437,123200.0
2009-03-03 10:00:00,8.12,8.13,8.08,8.12,199200.0,6.4437,6.4517,6.412,6.4437,199200.0
2009-03-03 10:05:00,8.12,8.13,8.09,8.09,128000.0,6.4437,6.4517,6.4199,6.4199,128000.0
2009-03-03 10:10:00,8.09,8.09,8.03,8.03,109600.0,6.4199,6.4199,6.3723,6.3723,109600.0
2009-03-03 10:15:00,8.04,8.06,8.03,8.05,132800.0,6.3803,6.3961,6.3723,6.3882,132800.0
2009-03-03 10:20:00,8.05,8.08,8.04,8.06,106800.0,6.3882,6.412,6.3803,6.3961,106800.0
2009-03-03 10:25:00,8.06,8.09,8.06,8.08,74000.0,6.3961,6.4199,6.3961,6.412,74000.0
2009-03-03 10:30:00,8.07,8.08,8.03,8.05,47200.0,6.4041,6.412,6.3723,6.3882,47200.0
2009-03-03 10:35:00,8.05,8.09,8.03,8.08,54400.0,6.3882,6.4199,6.3723,6.412,54400.0
2009-03-03 10:40:00,8.1,8.1,8.07,8.07,61600.0,6.4279,6.4279,6.4041,6.4041,61600.0
2009-03-03 10:45:00,8.07,8.09,8.06,8.06,65200.0,6.4041,6.4199,6.3961,6.3961,65200.0
2009-03-03 10:50:00,8.05,8.07,8.02,8.03,80400.0,6.3882,6.4041,6.3644,6.3723,80400.0
2009-03-03 10:55:00,8.03,8.03,8.0,8.01,137600.0,6.3723,6.3723,6.3485,6.3565,137600.0
2009-03-03 11:00:00,8.01,8.02,7.97,7.97,206400.0,6.3565,6.3644,6.3247,6.3247,206400.0
2009-03-03 11:05:00,7.97,8.0,7.97,7.99,132800.0,6.3247,6.3485,6.3247,6.3406,132800.0
2009-03-03 11:10:00,7.99,7.99,7.93,7.95,197600.0,6.3406,6.3406,6.293,6.3088,197600.0
2009-03-03 11:15:00,7.94,7.94,7.9,7.93,191200.0,6.3009,6.3009,6.2692,6.293,191200.0
2009-03-03 11:20:00,7.93,7.95,7.92,7.95,123600.0,6.293,6.3088,6.285,6.3088,123600.0
2009-03-03 11:25:00,7.94,7.96,7.93,7.95,88000.0,6.3009,6.3168,6.293,6.3088,88000.0
2009-03-03 11:30:00,7.95,7.95,7.92,7.92,143200.0,6.3088,6.3088,6.285,6.285,143200.0
2009-03-03 11:35:00,7.92,7.93,7.9,7.9,134000.0,6.285,6.293,6.2692,6.2692,134000.0
2009-03-03 11:40:00,7.9,7.93,7.89,7.93,95600.0,6.2692,6.293,6.2612,6.293,95600.0
2009-03-03 11:45:00,7.92,7.92,7.9,7.91,55600.0,6.285,6.285,6.2692,6.2771,55600.0
2009-03-03 11:50:00,7.91,7.92,7.88,7.9,104000.0,6.2771,6.285,6.2533,6.2692,104000.0
2009-03-03 11:55:00,7.9,7.9,7.88,7.89,254000.0,6.2692,6.2692,6.2533,6.2612,254000.0
2009-03-03 12:00:00,7.89,7.93,7.89,7.92,203200.0,6.2612,6.293,6.2612,6.285,203200.0
2009-03-03 12:05:00,7.93,7.95,7.92,7.94,85200.0,6.293,6.3088,6.285,6.3009,85200.0
2009-03-03 12:10:00,7.95,7.95,7.94,7.95,21600.0,6.3088,6.3088,6.3009,6.3088,21600.0
2009-03-03 12:15:00,7.94,7.98,7.93,7.98,165600.0,6.3009,6.3326,6.293,6.3326,165600.0
2009-03-03 12:20:00,7.98,8.0,7.97,7.99,77600.0,6.3326,6.3485,6.3247,6.3406,77600.0
2009-03-03 12:25:00,7.99,8.03,7.99,8.02,113600.0,6.3406,6.3723,6.3406,6.3644,113600.0
2009-03-03 12:30:00,8.01,8.01,7.97,7.98,107600.0,6.3565,6.3565,6.3247,6.3326,107600.0
2009-03-03 12:35:00,7.98,8.0,7.96,7.96,62400.0,6.3326,6.3485,6.3168,6.3168,62400.0
2009-03-03 12:40:00,7.96,7.99,7.95,7.99,133200.0,6.3168,6.3406,6.3088,6.3406,133200.0
2009-03-03 12:45:00,7.99,8.0,7.98,7.99,63200.0,6.3406,6.3485,6.3326,6.3406,63200.0
2009-03-03 12:50:00,7.98,7.99,7.94,7.97,87200.0,6.3326,6.3406,6.3009,6.3247,87200.0
2009-03-03 12:55:00,7.97,7.97,7.93,7.94,58800.0,6.3247,6.3247,6.293,6.3009,58800.0
2009-03-03 13:00:00,7.94,7.95,7.93,7.95,50800.0,6.3009,6.3088,6.293,6.3088,50800.0
2009-03-03 13:05:00,7.96,7.96,7.92,7.93,43600.0,6.3168,6.3168,6.285,6.293,43600.0
2009-03-03 13:10:00,7.93,7.96,7.93,7.95,53200.0,6.293,6.3168,6.293,6.3088,53200.0
2009-03-03 13:15:00,7.94,7.97,7.94,7.97,49600.0,6.3009,6.3247,6.3009,6.3247,49600.0
2009-03-03 13:20:00,7.97,7.98,7.96,7.96,106400.0,6.3247,6.3326,6.3168,6.3168,106400.0
2009-03-03 13:25:00,7.96,7.96,7.93,7.93,125600.0,6.3168,6.3168,6.293,6.293,125600.0
2009-03-03 13:30:00,7.93,7.94,7.92,7.92,238800.0,6.293,6.3009,6.285,6.285,238800.0
2009-03-03 13:35:00,7.93,7.93,7.9,7.9,116400.0,6.293,6.293,6.2692,6.2692,116400.0
2009-03-03 13:40:00,7.9,7.93,7.9,7.92,200000.0,6.2692,6.293,6.2692,6.285,200000.0
2009-03-03 13:45:00,7.92,7.93,7.9,7.91,245200.0,6.285,6.293,6.2692,6.2771,245200.0
2009-03-03 13:50:00,7.9,7.95,7.9,7.94,125200.0,6.2692,6.3088,6.2692,6.3009,125200.0
2009-03-03 13:55:00,7.94,7.98,7.93,7.97,192400.0,6.3009,6.3326,6.293,6.3247,192400.0
2009-03-03 14:00:00,7.96,8.0,7.96,7.99,252000.0,6.3168,6.3485,6.3168,6.3406,252000.0
2009-03-03 14:05:00,7.99,8.0,7.97,7.97,354400.0,6.3406,6.3485,6.3247,6.3247,354400.0
2009-03-03 14:10:00,7.97,8.01,7.97,8.01,220400.0,6.3247,6.3565,6.3247,6.3565,220400.0
2009-03-03 14:15:00,8.01,8.01,7.98,7.98,157200.0,6.3565,6.3565,6.3326,6.3326,157200.0
2009-03-03 14:20:00,7.98,8.02,7.97,8.02,216000.0,6.3326,6.3644,6.3247,6.3644,216000.0
2009-03-03 14:25:00,8.02,8.03,8.0,8.01,344800.0,6.3644,6.3723,6.3485,6.3565,344800.0
2009-03-03 14:30:00,8.01,8.04,7.99,8.04,192000.0,6.3565,6.3803,6.3406,6.3803,192000.0
2009-03-03 14:35:00,8.04,8.06,8.04,8.06,139600.0,6.3803,6.3961,6.3803,6.3961,139600.0
2009-03-03 14:40:00,8.06,8.08,8.05,8.06,150000.0,6.3961,6.412,6.3882,6.3961,150000.0
2009-03-03 14:45:00,8.05,8.08,8.03,8.06,171600.0,6.3882,6.412,6.3723,6.3961,171600.0
2009-03-03 14:50:00,8.05,8.06,8.02,8.05,105600.0,6.3882,6.3961,6.3644,6.3882,105600.0
2009-03-03 14:55:00,8.05,8.09,8.04,8.06,130400.0,6.3882,6.4199,6.3803,6.3961,130400.0
2009-03-03 15:00:00,8.07,8.07,8.04,8.04,166000.0,6.4041,6.4041,6.3803,6.3803,166000.0
2009-03-03 15:05:00,8.04,8.05,8.01,8.01,238800.0,6.3803,6.3882,6.3565,6.3565,238800.0
2009-03-03 15:10:00,8.01,8.03,7.98,8.01,153200.0,6.3565,6.3723,6.3326,6.3565,153200.0
2009-03-03 15:15:00,7.99,8.02,7.98,8.0,170000.0,6.3406,6.3644,6.3326,6.3485,170000.0
2009-03-03 15:20:00,8.0,8.01,7.94,7.95,108400.0,6.3485,6.3565,6.3009,6.3088,108400.0
2009-03-03 15:25:00,7.95,7.97,7.94,7.94,106000.0,6.3088,6.3247,6.3009,6.3009,106000.0
2009-03-03 15:30:00,7.94,7.96,7.93,7.95,171200.0,6.3009,6.3168,6.293,6.3088,171200.0
2009-03-03 15:35:00,7.95,7.95,7.91,7.91,112400.0,6.3088,6.3088,6.2771,6.2771,112400.0
2009-03-03 15:40:00,7.91,7.94,7.9,7.92,266400.0,6.2771,6.3009,6.2692,6.285,266400.0
2009-03-03 15:45:00,7.91,7.92,7.9,7.92,253600.0,6.2771,6.285,6.2692,6.285,253600.0
2009-03-03 15:50:00,7.92,7.96,7.91,7.94,318800.0,6.285,6.3168,6.2771,6.3009,318800.0
2009-03-03 15:55:00,7.94,7.95,7.92,7.93,667200.0,6.3009,6.3088,6.285,6.293,667200.0
2009-03-04 09:30:00,8.06,8.06,8.04,8.04,257200.0,6.3961,6.3961,6.3803,6.3803,257200.0
2009-03-04 09:35:00,8.05,8.12,8.05,8.09,93600.0,6.3882,6.4437,6.3882,6.4199,93600.0
2009-03-04 09:40:00,8.09,8.1,8.06,8.08,73600.0,6.4199,6.4279,6.3961,6.412,73600.0
2009-03-04 09:45:00,8.07,8.08,8.04,8.05,56000.0,6.4041,6.412,6.3803,6.3882,56000.0
2009-03-04 09:50:00,8.05,8.05,8.0,8.02,170800.0,6.3882,6.3882,6.3485,6.3644,170800.0
2009-03-04 09:55:00,8.03,8.03,8.0,8.0,70000.0,6.3723,6.3723,6.3485,6.3485,70000.0
2009-03-04 10:00:00,8.0,8.04,8.0,8.02,90400.0,6.3485,6.3803,6.3485,6.3644,90400.0
2009-03-04 10:05:00,8.03,8.05,8.01,8.01,50800.0,6.3723,6.3882,6.3565,6.3565,50800.0
2009-03-04 10:10:00,8.01,8.02,7.96,7.98,94800.0,6.3565,6.3644,6.3168,6.3326,94800.0
2009-03-04 10:15:00,7.99,7.99,7.95,7.95,69600.0,6.3406,6.3406,6.3088,6.3088,69600.0
2009-03-04 10:20:00,7.95,7.95,7.93,7.95,39200.0,6.3088,6.3088,6.293,6.3088,39200.0
2009-03-04 10:25:00,7.95,7.98,7.95,7.98,54000.0,6.3088,6.3326,6.3088,6.3326,54000.0
2009-03-04 10:30:00,7.99,8.0,7.97,7.98,125600.0,6.3406,6.3485,6.3247,6.3326,125600.0
2009-03-04 10:35:00,7.98,7.99,7.95,7.99,91200.0,6.3326,6.3406,6.3088,6.3406,91200.0
2009-03-04 10:40:00,7.99,8.05,7.99,8.02,80800.0,6.3406,6.3882,6.3406,6.3644,80800.0
2009-03-04 10:45:00,8.02,8.04,8.01,8.03,60800.0,6.3644,6.3803,6.3565,6.3723,60800.0
2009-03-04 10:50:00,8.03,8.06,8.02,8.03,50400.0,6.3723,6.3961,6.3644,6.3723,50400.0
2009-03-04 10:55:00,8.03,8.04,8.0,8.01,67600.0,6.3723,6.3803,6.3485,6.3565,67600.0
2009-03-04 11:00:00,8.01,8.06,8.01,8.04,166400.0,6.3565,6.3961,6.3565,6.3803,166400.0
2009-03-04 11:05:00,8.04,8.08,8.04,8.06,110400.0,6.3803,6.412,6.3803,6.3961,110400.0
2009-03-04 11:10:00,8.06,8.09,8.06,8.07,93600.0,6.3961,6.4199,6.3961,6.4041,93600.0
2009-03-04 11:15:00,8.07,8.07,8.06,8.06,62800.0,6.4041,6.4041,6.3961,6.3961,62800.0
2009-03-04 11:20:00,8.06,8.07,8.04,8.05,65600.0,6.3961,6.4041,6.3803,6.3882,65600.0
2009-03-04 11:25:00,8.06,8.09,8.05,8.08,61200.0,6.3961,6.4199,6.3882,6.412,61200.0
2009-03-04 11:30:00,8.08,8.1,8.07,8.1,77200.0,6.412,6.4279,6.4041,6.4279,77200.0
2009-03-04 11:35:00,8.1,8.1,8.08,8.08,78000.0,6.4279,6.4279,6.412,6.412,78000.0
2009-03-04 11:40:00,8.08,8.08,8.06,8.07,22400.0,6.412,6.412,6.3961,6.4041,22400.0
2009-03-04 11:45:00,8.07,8.08,8.05,8.08,82400.0,6.4041,6.412,6.3882,6.412,82400.0
2009-03-04 11:50:00,8.08,8.1,8.07,8.09,62400.0,6.412,6.4279,6.4041,6.4199,62400.0
2009-03-04 11:55:00,8.08,8.12,8.08,8.1,36400.0,6.412,6.4437,6.412,6.4279,36400.0
2009-03-04 12:00:00,8.1,8.12,8.09,8.09,85600.0,6.4279,6.4437,6.4199,6.4199,85600.0
2009-03-04 12:05:00,8.09,8.09,8.06,8.06,66800.0,6.4199,6.4199,6.3961,6.3961,66800.0
2009-03-04 12:10:00,8.06,8.07,8.05,8.06,65600.0,6.3961,6.4041,6.3882,6.3961,65600.0
2009-03-04 12:15:00,8.06,8.06,8.03,8.03,54000.0,6.3961,6.3961,6.3723,6.3723,54000.0
2009-03-04 12:20:00,8.03,8.05,8.03,8.04,137600.0,6.3723,6.3882,6.3723,6.3803,137600.0
2009-03-04 12:25:00,8.04,8.07,8.04,8.06,86800.0,6.3803,6.4041,6.3803,6.3961,86800.0
2009-03-04 12:30:00,8.05,8.06,8.05,8.06,79200.0,6.3882,6.3961,6.3882,6.3961,79200.0
2009-03-04 12:35:00,8.06,8.08,8.06,8.08,65200.0,6.3961,6.412,6.3961,6.412,65200.0
2009-03-04 12:40:00,8.08,8.08,8.04,8.04,52000.0,6.412,6.412,6.3803,6.3803,52000.0
2009-03-04 12:45:00,8.04,8.04,8.01,8.02,62000.0,6.3803,6.3803,6.3565,6.3644,62000.0
2009-03-04 12:50:00,8.01,8.04,8.01,8.03,36800.0,6.3565,6.3803,6.3565,6.3723,36800.0
2009-03-04 12:55:00,8.03,8.03,8.0,8.02,108400.0,6.3723,6.3723,6.3485,6.3644,108400.0
2009-03-04 13:00:00,8.02,8.02,8.0,8.0,65600.0,6.3644,6.3644,6.3485,6.3485,65600.0
2009-03-04 13:05:00,7.99,8.01,7.98,8.01,56400.0,6.3406,6.3565,6.3326,6.3565,56400.0
2009-03-04 13:10:00,8.01,8.03,8.0,8.0,59600.0,6.3565,6.3723,6.3485,6.3485,59600.0
2009-03-04 13:15:00,8.0,8.03,8.0,8.03,75200.0,6.3485,6.3723,6.3485,6.3723,75200.0
2009-03-04 13:20:00,8.03,8.04,8.02,8.03,16800.0,6.3723,6.3803,6.3644,6.3723,16800.0
2009-03-04 13:25:00,8.03,8.06,8.03,8.03,35600.0,6.3723,6.3961,6.3723,6.3723,35600.0
2009-03-04 13:30:00,8.03,8.07,8.03,8.06,34400.0,6.3723,6.4041,6.3723,6.3961,34400.0
2009-03-04 13:35:00,8.05,8.06,8.02,8.03,70400.0,6.3882,6.3961,6.3644,6.3723,70400.0
2009-03-04 13:40:00,8.02,8.04,8.02,8.03,42400.0,6.3644,6.3803,6.3644,6.3723,42400.0
2009-03-04 13:45:00,8.03,8.06,8.03,8.06,42800.0,6.3723,6.3961,6.3723,6.3961,42800.0
2009-03-04 13:50:00,8.06,8.06,8.05,8.05,48000.0,6.3961,6.3961,6.3882,6.3882,48000.0
2009-03-04 13:55:00,8.05,8.06,8.04,8.04,33600.0,6.3882,6.3961,6.3803,6.3803,33600.0
2009-03-04 14:00:00,8.04,8.07,8.02,8.06,71200.0,6.3803,6.4041,6.3644,6.3961,71200.0
2009-03-04 14:05:00,8.06,8.09,8.06,8.09,50800.0,6.3961,6.4199,6.3961,6.4199,50800.0
2009-03-04 14:10:00,8.09,8.09,8.06,8.07,102400.0,6.4199,6.4199,6.3961,6.4041,102400.0
2009-03-04 14:15:00,8.07,8.11,8.07,8.1,70400.0,6.4041,6.4358,6.4041,6.4279,70400.0
2009-03-04 14:20:00,8.1,8.1,8.09,8.1,48000.0,6.4279,6.4279,6.4199,6.4279,48000.0
2009-03-04 14:25:00,8.1,8.1,8.08,8.09,126400.0,6.4279,6.4279,6.412,6.4199,126400.0
2009-03-04 14:30:00,8.09,8.09,8.07,8.09,119600.0,6.4199,6.4199,6.4041,6.4199,119600.0
2009-03-04 14:35:00,8.09,8.14,8.08,8.12,89600.0,6.4199,6.4596,6.412,6.4437,89600.0
2009-03-04 14:40:00,8.12,8.15,8.11,8.15,64400.0,6.4437,6.4676,6.4358,6.4676,64400.0
2009-03-04 14:45:00,8.15,8.17,8.14,8.15,38400.0,6.4676,6.4834,6.4596,6.4676,38400.0
2009-03-04 14:50:00,8.15,8.19,8.15,8.18,140800.0,6.4676,6.4993,6.4676,6.4914,140800.0
2009-03-04 14:55:00,8.18,8.19,8.15,8.19,159200.0,6.4914,6.4993,6.4676,6.4993,159200.0
2009-03-04 15:00:00,8.18,8.19,8.17,8.17,90000.0,6.4914,6.4993,6.4834,6.4834,90000.0
2009-03-04 15:05:00,8.17,8.18,8.16,8.18,106000.0,6.4834,6.4914,6.4755,6.4914,106000.0
2009-03-04 15:10:00,8.17,8.22,8.17,8.21,238400.0,6.4834,6.5231,6.4834,6.5152,238400.0
2009-03-04 15:15:00,8.21,8.23,8.21,8.22,169200.0,6.5152,6.531,6.5152,6.5231,169200.0
2009-03-04 15:20:00,8.22,8.22,8.19,8.21,85600.0,6.5231,6.5231,6.4993,6.5152,85600.0
2009-03-04 15:25:00,8.2,8.22,8.2,8.22,82400.0,6.5072,6.5231,6.5072,6.5231,82400.0
2009-03-04 15:30:00,8.23,8.24,8.21,8.21,100800.0,6.531,6.539,6.5152,6.5152,100800.0
2009-03-04 15:35:00,8.21,8.22,8.17,8.2,191200.0,6.5152,6.5231,6.4834,6.5072,191200.0
2009-03-04 15:40:00,8.2,8.2,8.17,8.18,106800.0,6.5072,6.5072,6.4834,6.4914,106800.0
2009-03-04 15:45:00,8.18,8.18,8.12,8.12,175600.0,6.4914,6.4914,6.4437,6.4437,175600.0
2009-03-04 15:50:00,8.12,8.14,8.1,8.11,566000.0,6.4437,6.4596,6.4279,6.4358,566000.0
2009-03-04 15:55:00,8.11,8.12,8.1,8.1,200000.0,6.4358,6.4437,6.4279,6.4279,200000.0
2009-03-05 09:30:00,7.93,7.93,7.9,7.92,71200.0,6.293,6.293,6.2692,6.285,71200.0
2009-03-05 09:35:00,7.92,7.97,7.92,7.97,28400.0,6.285,6.3247,6.285,6.3247,28400.0
2009-03-05 09:40:00,7.98,8.0,7.97,7.97,36800.0,6.3326,6.3485,6.3247,6.3247,36800.0
2009-03-05 09:45:00,7.97,8.01,7.95,7.95,105600.0,6.3247,6.3565,6.3088,6.3088,105600.0
2009-03-05 09:50:00,7.95,7.99,7.95,7.97,36000.0,6.3088,6.3406,6.3088,6.3247,36000.0
2009-03-05 09:55:00,7.99,8.01,7.95,7.95,98800.0,6.3406,6.3565,6.3088,6.3088,98800.0
2009-03-05 10:00:00,7.95,7.99,7.93,7.98,78000.0,6.3088,6.3406,6.293,6.3326,78000.0
2009-03-05 10:05:00,7.98,7.98,7.93,7.96,28800.0,6.3326,6.3326,6.293,6.3168,28800.0
2009-03-05 10:10:00,7.93,7.93,7.88,7.88,60800.0,6.293,6.293,6.2533,6.2533,60800.0
2009-03-05 10:15:00,7.88,7.9,7.87,7.89,98000.0,6.2533,6.2692,6.2454,6.2612,98000.0
2009-03-05 10:20:00,7.87,7.88,7.87,7.88,50800.0,6.2454,6.2533,6.2454,6.2533,50800.0
2009-03-05 10:25:00,7.88,7.89,7.87,7.88,39600.0,6.2533,6.2612,6.2454,6.2533,39600.0
2009-03-05 10:30:00,7.88,7.91,7.87,7.91,34800.0,6.2533,6.2771,6.2454,6.2771,34800.0
2009-03-05 10:35:00,7.91,7.91,7.87,7.89,138000.0,6.2771,6.2771,6.2454,6.2612,138000.0
2009-03-05 10:40:00,7.89,7.91,7.87,7.87,30000.0,6.2612,6.2771,6.2454,6.2454,30000.0
2009-03-05 10:45:00,7.86,7.87,7.84,7.85,68400.0,6.2374,6.2454,6.2216,6.2295,68400.0
2009-03-05 10:50:00,7.85,7.86,7.84,7.85,40000.0,6.2295,6.2374,6.2216,6.2295,40000.0
2009-03-05 10:55:00,7.85,7.86,7.81,7.82,44000.0,6.2295,6.2374,6.1977,6.2057,44000.0
2009-03-05 11:00:00,7.82,7.84,7.82,7.83,61200.0,6.2057,6.2216,6.2057,6.2136,61200.0
2009-03-05 11:05:00,7.82,7.84,7.81,7.83,156000.0,6.2057,6.2216,6.1977,6.2136,156000.0
2009-03-05 11:10:00,7.84,7.84,7.82,7.82,58000.0,6.2216,6.2216,6.2057,6.2057,58000.0
2009-03-05 11:15:00,7.82,7.82,7.76,7.77,100800.0,6.2057,6.2057,6.1581,6.166,100800.0
2009-03-05 11:20:00,7.76,7.77,7.75,7.76,117200.0,6.1581,6.166,6.1501,6.1581,117200.0
2009-03-05 11:25:00,7.76,7.76,7.75,7.76,156000.0,6.1581,6.1581,6.1501,6.1581,156000.0
2009-03-05 11:30:00,7.76,7.78,7.75,7.78,109600.0,6.1581,6.1739,6.1501,6.1739,109600.0
2009-03-05 11:35:00,7.78,7.8,7.77,7.8,126800.0,6.1739,6.1898,6.166,6.1898,126800.0
2009-03-05 11:40:00,7.8,7.81,7.78,7.81,110000.0,6.1898,6.1977,6.1739,6.1977,110000.0
2009-03-05 11:45:00,7.81,7.82,7.8,7.81,107200.0,6.1977,6.2057,6.1898,6.1977,107200.0
2009-03-05 11:50:00,7.81,7.81,7.75,7.75,64800.0,6.1977,6.1977,6.1501,6.1501,64800.0
2009-03-05 11:55:00,7.75,7.78,7.75,7.78,56400.0,6.1501,6.1739,6.1501,6.1739,56400.0
2009-03-05 12:00:00,7.77,7.79,7.74,7.76,120400.0,6.166,6.1819,6.1422,6.1581,120400.0
2009-03-05 12:05:00,7.76,7.78,7.76,7.76,44800.0,6.1581,6.1739,6.1581,6.1581,44800.0
2009-03-05 12:10:00,7.75,7.76,7.74,7.76,53200.0,6.1501,6.1581,6.1422,6.1581,53200.0
2009-03-05 12:15:00,7.76,7.77,7.74,7.77,121600.0,6.1581,6.166,6.1422,6.166,121600.0
2009-03-05 12:20:00,7.77,7.78,7.77,7.77,86800.0,6.166,6.1739,6.166,6.166,86800.0
2009-03-05 12:25:00,7.77,7.79,7.77,7.79,68000.0,6.166,6.1819,6.166,6.1819,68000.0
2009-03-05 12:30:00,7.79,7.8,7.77,7.79,68400.0,6.1819,6.1898,6.166,6.1819,68400.0
2009-03-05 12:35:00,7.79,7.8,7.77,7.8,62000.0,6.1819,6.1898,6.166,6.1898,62000.0
2009-03-05 12:40:00,7.8,7.81,7.79,7.8,51600.0,6.1898,6.1977,6.1819,6.1898,51600.0
2009-03-05 12:45:00,7.8,7.8,7.77,7.77,80000.0,6.1898,6.1898,6.166,6.166,80000.0
2009-03-05 12:50:00,7.78,7.78,7.77,7.78,68800.0,6.1739,6.1739,6.166,6.1739,68800.0
2009-03-05 12:55:00,7.78,7.79,7.76,7.77,84400.0,6.1739,6.1819,6.1581,6.166,84400.0
2009-03-05 13:00:00,7.77,7.78,7.76,7.77,70800.0,6.166,6.1739,6.1581,6.166,70800.0
2009-03-05 13:05:00,7.77,7.81,7.77,7.8,89600.0,6.166,6.1977,6.166,6.1898,89600.0
2009-03-05 13:10:00,7.81,7.83,7.81,7.82,90800.0,6.1977,6.2136,6.1977,6.2057,90800.0
2009-03-05 13:15:00,7.82,7.84,7.81,7.83,80800.0,6.2057,6.2216,6.1977,6.2136,80800.0
2009-03-05 13:20:00,7.83,7.83,7.78,7.78,70800.0,6.2136,6.2136,6.1739,6.1739,70800.0
2009-03-05 13:25:00,7.78,7.8,7.77,7.8,55600.0,6.1739,6.1898,6.166,6.1898,55600.0
2009-03-05 13:30:00,7.8,7.8,7.77,7.78,92400.0,6.1898,6.1898,6.166,6.1739,92400.0
2009-03-05 13:35:00,7.78,7.78,7.77,7.78,34800.0,6.1739,6.1739,6.166,6.1739,34800.0
2009-03-05 13:40:00,7.78,7.8,7.75,7.75,96400.0,6.1739,6.1898,6.1501,6.1501,96400.0
2009-03-05 13:45:00,7.75,7.78,7.75,7.76,94000.0,6.1501,6.1739,6.1501,6.1581,94000.0
2009-03-05 13:50:00,7.76,7.77,7.75,7.77,208800.0,6.1581,6.166,6.1501,6.166,208800.0
2009-03-05 13:55:00,7.78,7.8,7.76,7.79,142800.0,6.1739,6.1898,6.1581,6.1819,142800.0
2009-03-05 14:00:00,7.78,7.78,7.76,7.76,146400.0,6.1739,6.1739,6.1581,6.1581,146400.0
2009-03-05 14:05:00,7.76,7.76,7.74,7.75,482800.0,6.1581,6.1581,6.1422,6.1501,482800.0
2009-03-05 14:10:00,7.75,7.76,7.74,7.75,174800.0,6.1501,6.1581,6.1422,6.1501,174800.0
2009-03-05 14:15:00,7.75,7.77,7.74,7.77,202800.0,6.1501,6.166,6.1422,6.166,202800.0
2009-03-05 14:20:00,7.77,7.77,7.72,7.73,208000.0,6.166,6.166,6.1263,6.1343,208000.0
2009-03-05 14:25:00,7.73,7.74,7.72,7.73,158400.0,6.1343,6.1422,6.1263,6.1343,158400.0
2009-03-05 14:30:00,7.73,7.75,7.72,7.74,198800.0,6.1343,6.1501,6.1263,6.1422,198800.0
2009-03-05 14:35:00,7.75,7.76,7.74,7.74,190800.0,6.1501,6.1581,6.1422,6.1422,190800.0
2009-03-05 14:40:00,7.74,7.74,7.72,7.73,136000.0,6.1422,6.1422,6.1263,6.1343,136000.0
2009-03-05 14:45:00,7.73,7.75,7.72,7.73,216800.0,6.1343,6.1501,6.1263,6.1343,216800.0
2009-03-05 14:50:00,7.73,7.74,7.72,7.73,130400.0,6.1343,6.1422,6.1263,6.1343,130400.0
2009-03-05 14:55:00,7.73,7.73,7.69,7.7,330800.0,6.1343,6.1343,6.1025,6.1105,330800.0
2009-03-05 15:00:00,7.7,7.73,7.69,7.73,126400.0,6.1105,6.1343,6.1025,6.1343,126400.0
2009-03-05 15:05:00,7.72,7.76,7.72,7.74,212000.0,6.1263,6.1581,6.1263,6.1422,212000.0
2009-03-05 15:10:00,7.74,7.79,7.74,7.77,461600.0,6.1422,6.1819,6.1422,6.166,461600.0
2009-03-05 15:15:00,7.78,7.8,7.73,7.73,263600.0,6.1739,6.1898,6.1343,6.1343,263600.0
2009-03-05 15:20:00,7.73,7.76,7.72,7.74,292400.0,6.1343,6.1581,6.1263,6.1422,292400.0
2009-03-05 15:25:00,7.73,7.73,7.7,7.71,269600.0,6.1343,6.1343,6.1105,6.1184,269600.0
2009-03-05 15:30:00,7.72,7.72,7.69,7.69,217600.0,6.1263,6.1263,6.1025,6.1025,217600.0
2009-03-05 15:35:00,7.68,7.69,7.66,7.67,390800.0,6.0946,6.1025,6.0787,6.0866,390800.0
2009-03-05 15:40:00,7.67,7.68,7.65,7.67,399200.0,6.0866,6.0946,6.0708,6.0866,399200.0
2009-03-05 15:45:00,7.67,7.72,7.67,7.71,358000.0,6.0866,6.1263,6.0866,6.1184,358000.0
2009-03-05 15:50:00,7.71,7.71,7.68,7.69,430800.0,6.1184,6.1184,6.0946,6.1025,430800.0
2009-03-05 15:55:00,7.7,7.7,7.67,7.69,361200.0,6.1105,6.1105,6.0866,6.1025,361200.0
2009-03-06 09:30:00,7.76,7.77,7.72,7.72,133200.0,6.1581,6.166,6.1263,6.1263,133200.0
2009-03-06 09:35:00,7.71,7.75,7.71,7.73,82800.0,6.1184,6.1501,6.1184,6.1343,82800.0
2009-03-06 09:40:00,7.73,7.84,7.72,7.83,183200.0,6.1343,6.2216,6.1263,6.2136,183200.0
2009-03-06 09:45:00,7.84,7.86,7.8,7.81,196800.0,6.2216,6.2374,6.1898,6.1977,196800.0
2009-03-06 09:50:00,7.8,7.83,7.78,7.78,241200.0,6.1898,6.2136,6.1739,6.1739,241200.0
2009-03-06 09:55:00,7.78,7.79,7.75,7.75,195600.0,6.1739,6.1819,6.1501,6.1501,195600.0
2009-03-06 10:00:00,7.75,7.77,7.72,7.72,198000.0,6.1501,6.166,6.1263,6.1263,198000.0
2009-03-06 10:05:00,7.72,7.73,7.7,7.71,152000.0,6.1263,6.1343,6.1105,6.1184,152000.0
2009-03-06 10:10:00,7.71,7.73,7.69,7.69,389200.0,6.1184,6.1343,6.1025,6.1025,389200.0
2009-03-06 10:15:00,7.7,7.7,7.64,7.66,252400.0,6.1105,6.1105,6.0628,6.0787,252400.0
2009-03-06 10:20:00,7.66,7.67,7.63,7.66,346000.0,6.0787,6.0866,6.0549,6.0787,346000.0
2009-03-06 10:25:00,7.66,7.68,7.64,7.68,228800.0,6.0787,6.0946,6.0628,6.0946,228800.0
2009-03-06 10:30:00,7.68,7.7,7.64,7.65,220800.0,6.0946,6.1105,6.0628,6.0708,220800.0
2009-03-06 10:35:00,7.65,7.65,7.62,7.63,256000.0,6.0708,6.0708,6.047,6.0549,256000.0
2009-03-06 10:40:00,7.63,7.67,7.63,7.67,107200.0,6.0549,6.0866,6.0549,6.0866,107200.0
2009-03-06 10:45:00,7.67,7.67,7.62,7.62,220000.0,6.0866,6.0866,6.047,6.047,220000.0
2009-03-06 10:50:00,7.62,7.63,7.59,7.6,224800.0,6.047,6.0549,6.0232,6.0311,224800.0
2009-03-06 10:55:00,7.59,7.61,7.57,7.58,268800.0,6.0232,6.039,6.0073,6.0152,268800.0
2009-03-06 11:00:00,7.58,7.59,7.55,7.59,349200.0,6.0152,6.0232,5.9914,6.0232,349200.0
2009-03-06 11:05:00,7.59,7.59,7.57,7.59,212800.0,6.0232,6.0232,6.0073,6.0232,212800.0
2009-03-06 11:10:00,7.59,7.63,7.59,7.61,130400.0,6.0232,6.0549,6.0232,6.039,130400.0
2009-03-06 11:15:00,7.62,7.63,7.6,7.61,285600.0,6.047,6.0549,6.0311,6.039,285600.0
2009-03-06 11:20:00,7.61,7.61,7.58,7.58,126800.0,6.039,6.039,6.0152,6.0152,126800.0
2009-03-06 11:25:00,7.59,7.6,7.57,7.59,214800.0,6.0232,6.0311,6.0073,6.0232,214800.0
2009-03-06 11:30:00,7.59,7.64,7.59,7.63,147200.0,6.0232,6.0628,6.0232,6.0549,147200.0
2009-03-06 11:35:00,7.63,7.65,7.61,7.61,144400.0,6.0549,6.0708,6.039,6.039,144400.0
2009-03-06 11:40:00,7.61,7.62,7.6,7.61,172000.0,6.039,6.047,6.0311,6.039,172000.0
2009-03-06 11:45:00,7.61,7.62,7.6,7.62,161200.0,6.039,6.047,6.0311,6.047,161200.0
2009-03-06 11:50:00,7.63,7.64,7.62,7.63,211600.0,6.0549,6.0628,6.047,6.0549,211600.0
2009-03-06 11:55:00,7.63,7.65,7.63,7.63,132800.0,6.0549,6.0708,6.0549,6.0549,132800.0
2009-03-06 12:00:00,7.62,7.66,7.62,7.64,212400.0,6.047,6.0787,6.047,6.0628,212400.0
2009-03-06 12:05:00,7.64,7.66,7.64,7.66,94400.0,6.0628,6.0787,6.0628,6.0787,94400.0
2009-03-06 12:10:00,7.66,7.66,7.64,7.65,94400.0,6.0787,6.0787,6.0628,6.0708,94400.0
2009-03-06 12:15:00,7.66,7.67,7.64,7.64,124000.0,6.0787,6.0866,6.0628,6.0628,124000.0
2009-03-06 12:20:00,7.64,7.65,7.63,7.63,143200.0,6.0628,6.0708,6.0549,6.0549,143200.0
2009-03-06 12:25:00,7.63,7.63,7.61,7.63,72000.0,6.0549,6.0549,6.039,6.0549,72000.0
2009-03-06 12:30:00,7.62,7.63,7.61,7.63,116000.0,6.047,6.0549,6.039,6.0549,116000.0
2009-03-06 12:35:00,7.62,7.62,7.6,7.62,158400.0,6.047,6.047,6.0311,6.047,158400.0
2009-03-06 12:40:00,7.62,7.62,7.58,7.59,144400.0,6.047,6.047,6.0152,6.0232,144400.0
2009-03-06 12:45:00,7.59,7.59,7.57,7.57,201600.0,6.0232,6.0232,6.0073,6.0073,201600.0
2009-03-06 12:50:00,7.57,7.59,7.57,7.58,103600.0,6.0073,6.0232,6.0073,6.0152,103600.0
2009-03-06 12:55:00,7.58,7.61,7.57,7.61,121600.0,6.0152,6.039,6.0073,6.039,121600.0
2009-03-06 13:00:00,7.61,7.61,7.6,7.6,99600.0,6.039,6.039,6.0311,6.0311,99600.0
2009-03-06 13:05:00,7.6,7.6,7.59,7.59,104000.0,6.0311,6.0311,6.0232,6.0232,104000.0
2009-03-06 13:10:00,7.59,7.61,7.57,7.57,107600.0,6.0232,6.039,6.0073,6.0073,107600.0
2009-03-06 13:15:00,7.58,7.58,7.56,7.57,150000.0,6.0152,6.0152,5.9994,6.0073,150000.0
2009-03-06 13:20:00,7.57,7.57,7.55,7.56,169200.0,6.0073,6.0073,5.9914,5.9994,169200.0
2009-03-06 13:25:00,7.56,7.58,7.55,7.57,96800.0,5.9994,6.0152,5.9914,6.0073,96800.0
2009-03-06 13:30:00,7.57,7.57,7.53,7.55,133200.0,6.0073,6.0073,5.9755,5.9914,133200.0
2009-03-06 13:35:00,7.55,7.56,7.54,7.55,227600.0,5.9914,5.9994,5.9835,5.9914,227600.0
2009-03-06 13:40:00,7.55,7.55,7.53,7.53,149200.0,5.9914,5.9914,5.9755,5.9755,149200.0
2009-03-06 13:45:00,7.53,7.55,7.52,7.54,178000.0,5.9755,5.9914,5.9676,5.9835,178000.0
2009-03-06 13:50:00,7.54,7.56,7.53,7.55,139200.0,5.9835,5.9994,5.9755,5.9914,139200.0
2009-03-06 13:55:00,7.55,7.56,7.55,7.55,78800.0,5.9914,5.9994,5.9914,5.9914,78800.0
2009-03-06 14:00:00,7.56,7.6,7.55,7.58,233600.0,5.9994,6.0311,5.9914,6.0152,233600.0
2009-03-06 14:05:00,7.58,7.6,7.57,7.6,170800.0,6.0152,6.0311,6.0073,6.0311,170800.0
2009-03-06 14:10:00,7.6,7.6,7.57,7.58,238800.0,6.0311,6.0311,6.0073,6.0152,238800.0
2009-03-06 14:15:00,7.58,7.58,7.54,7.55,129200.0,6.0152,6.0152,5.9835,5.9914,129200.0
2009-03-06 14:20:00,7.55,7.56,7.54,7.55,137200.0,5.9914,5.9994,5.9835,5.9914,137200.0
2009-03-06 14:25:00,7.55,7.59,7.55,7.59,133200.0,5.9914,6.0232,5.9914,6.0232,133200.0
2009-03-06 14:30:00,7.59,7.59,7.56,7.58,260000.0,6.0232,6.0232,5.9994,6.0152,260000.0
2009-03-06 14:35:00,7.57,7.59,7.55,7.57,218400.0,6.0073,6.0232,5.9914,6.0073,218400.0
2009-03-06 14:40:00,7.57,7.57,7.52,7.53,227600.0,6.0073,6.0073,5.9676,5.9755,227600.0
2009-03-06 14:45:00,7.53,7.55,7.53,7.53,153600.0,5.9755,5.9914,5.9755,5.9755,153600.0
2009-03-06 14:50:00,7.53,7.54,7.51,7.51,282000.0,5.9755,5.9835,5.9597,5.9597,282000.0
2009-03-06 14:55:00,7.52,7.52,7.5,7.5,200400.0,5.9676,5.9676,5.9517,5.9517,200400.0
2009-03-06 15:00:00,7.5,7.52,7.5,7.51,273600.0,5.9517,5.9676,5.9517,5.9597,273600.0
2009-03-06 15:05:00,7.51,7.51,7.5,7.5,176400.0,5.9597,5.9597,5.9517,5.9517,176400.0
2009-03-06 15:10:00,7.51,7.52,7.51,7.51,136000.0,5.9597,5.9676,5.9597,5.9597,136000.0
2009-03-06 15:15:00,7.51,7.54,7.5,7.53,157600.0,5.9597,5.9835,5.9517,5.9755,157600.0
2009-03-06 15:20:00,7.52,7.53,7.49,7.49,170400.0,5.9676,5.9755,5.9438,5.9438,170400.0
2009-03-06 15:25:00,7.49,7.52,7.49,7.51,146400.0,5.9438,5.9676,5.9438,5.9597,146400.0
2009-03-06 15:30:00,7.5,7.56,7.5,7.56,267600.0,5.9517,5.9994,5.9517,5.9994,267600.0
2009-03-06 15:35:00,7.56,7.56,7.53,7.54,252800.0,5.9994,5.9994,5.9755,5.9835,252800.0
2009-03-06 15:40:00,7.54,7.61,7.54,7.61,367200.0,5.9835,6.039,5.9835,6.039,367200.0
2009-03-06 15:45:00,7.61,7.66,7.6,7.62,582400.0,6.039,6.0787,6.0311,6.047,582400.0
2009-03-06 15:50:00,7.62,7.66,7.61,7.66,416000.0,6.047,6.0787,6.039,6.0787,416000.0
2009-03-06 15:55:00,7.66,7.68,7.66,7.68,254800.0,6.0787,6.0946,6.0787,6.0946,254800.0
2009-03-09 09:30:00,7.59,7.61,7.57,7.6,144000.0,6.0232,6.039,6.0073,6.0311,144000.0
2009-03-09 09:35:00,7.6,7.63,7.6,7.63,94800.0,6.0311,6.0549,6.0311,6.0549,94800.0
2009-03-09 09:40:00,7.64,7.66,7.62,7.64,124800.0,6.0628,6.0787,6.047,6.0628,124800.0
2009-03-09 09:45:00,7.64,7.7,7.63,7.7,84800.0,6.0628,6.1105,6.0549,6.1105,84800.0
2009-03-09 09:50:00,7.7,7.75,7.69,7.72,86800.0,6.1105,6.1501,6.1025,6.1263,86800.0
2009-03-09 09:55:00,7.72,7.72,7.65,7.65,64000.0,6.1263,6.1263,6.0708,6.0708,64000.0
2009-03-09 10:00:00,7.65,7.7,7.65,7.7,70000.0,6.0708,6.1105,6.0708,6.1105,70000.0
2009-03-09 10:05:00,7.7,7.76,7.7,7.74,159600.0,6.1105,6.1581,6.1105,6.1422,159600.0
2009-03-09 10:10:00,7.73,7.78,7.73,7.76,46800.0,6.1343,6.1739,6.1343,6.1581,46800.0
2009-03-09 10:15:00,7.75,7.77,7.74,7.75,203600.0,6.1501,6.166,6.1422,6.1501,203600.0
2009-03-09 10:20:00,7.75,7.75,7.74,7.75,22000.0,6.1501,6.1501,6.1422,6.1501,22000.0
2009-03-09 10:25:00,7.74,7.74,7.72,7.72,60000.0,6.1422,6.1422,6.1263,6.1263,60000.0
2009-03-09 10:30:00,7.71,7.74,7.7,7.71,77200.0,6.1184,6.1422,6.1105,6.1184,77200.0
2009-03-09 10:35:00,7.71,7.71,7.68,7.68,57200.0,6.1184,6.1184,6.0946,6.0946,57200.0
2009-03-09 10:40:00,7.69,7.71,7.67,7.71,82800.0,6.1025,6.1184,6.0866,6.1184,82800.0
2009-03-09 10:45:00,7.72,7.73,7.69,7.69,180800.0,6.1263,6.1343,6.1025,6.1025,180800.0
2009-03-09 10:50:00,7.68,7.71,7.67,7.69,55200.0,6.0946,6.1184,6.0866,6.1025,55200.0
2009-03-09 10:55:00,7.68,7.69,7.64,7.64,32400.0,6.0946,6.1025,6.0628,6.0628,32400.0
2009-03-09 11:00:00,7.64,7.67,7.63,7.63,52800.0,6.0628,6.0866,6.0549,6.0549,52800.0
2009-03-09 11:05:00,7.63,7.63,7.6,7.61,40400.0,6.0549,6.0549,6.0311,6.039,40400.0
2009-03-09 11:10:00,7.61,7.64,7.61,7.64,36400.0,6.039,6.0628,6.039,6.0628,36400.0
2009-03-09 11:15:00,7.64,7.65,7.62,7.62,40800.0,6.0628,6.0708,6.047,6.047,40800.0
2009-03-09 11:20:00,7.62,7.63,7.6,7.62,50000.0,6.047,6.0549,6.0311,6.047,50000.0
2009-03-09 11:25:00,7.62,7.66,7.62,7.64,66800.0,6.047,6.0787,6.047,6.0628,66800.0
2009-03-09 11:30:00,7.65,7.66,7.63,7.64,92000.0,6.0708,6.0787,6.0549,6.0628,92000.0
2009-03-09 11:35:00,7.64,7.66,7.63,7.64,74800.0,6.0628,6.0787,6.0549,6.0628,74800.0
2009-03-09 11:40:00,7.65,7.65,7.62,7.63,53200.0,6.0708,6.0708,6.047,6.0549,53200.0
2009-03-09 11:45:00,7.63,7.65,7.63,7.64,68000.0,6.0549,6.0708,6.0549,6.0628,68000.0
2009-03-09 11:50:00,7.64,7.65,7.62,7.62,77600.0,6.0628,6.0708,6.047,6.047,77600.0
2009-03-09 11:55:00,7.61,7.61,7.59,7.61,33200.0,6.039,6.039,6.0232,6.039,33200.0
2009-03-09 12:00:00,7.61,7.62,7.6,7.62,69600.0,6.039,6.047,6.0311,6.047,69600.0
2009-03-09 12:05:00,7.62,7.63,7.61,7.62,87200.0,6.047,6.0549,6.039,6.047,87200.0
2009-03-09 12:10:00,7.62,7.66,7.62,7.65,45600.0,6.047,6.0787,6.047,6.0708,45600.0
2009-03-09 12:15:00,7.65,7.66,7.65,7.66,69200.0,6.0708,6.0787,6.0708,6.0787,69200.0
2009-03-09 12:20:00,7.66,7.67,7.65,7.66,64400.0,6.0787,6.0866,6.0708,6.0787,64400.0
2009-03-09 12:25:00,7.66,7.66,7.63,7.63,52800.0,6.0787,6.0787,6.0549,6.0549,52800.0
2009-03-09 12:30:00,7.63,7.64,7.63,7.63,41600.0,6.0549,6.0628,6.0549,6.0549,41600.0
2009-03-09 12:35:00,7.64,7.64,7.59,7.59,69600.0,6.0628,6.0628,6.0232,6.0232,69600.0
2009-03-09 12:40:00,7.59,7.59,7.57,7.59,75600.0,6.0232,6.0232,6.0073,6.0232,75600.0
2009-03-09 12:45:00,7.59,7.6,7.59,7.6,54400.0,6.0232,6.0311,6.0232,6.0311,54400.0
2009-03-09 12:50:00,7.59,7.62,7.59,7.61,84400.0,6.0232,6.047,6.0232,6.039,84400.0
2009-03-09 12:55:00,7.62,7.62,7.61,7.61,34000.0,6.047,6.047,6.039,6.039,34000.0
2009-03-09 13:00:00,7.61,7.61,7.58,7.59,88800.0,6.039,6.039,6.0152,6.0232,88800.0
2009-03-09 13:05:00,7.59,7.59,7.55,7.56,77600.0,6.0232,6.0232,5.9914,5.9994,77600.0
2009-03-09 13:10:00,7.55,7.55,7.54,7.54,91200.0,5.9914,5.9914,5.9835,5.9835,91200.0
2009-03-09 13:15:00,7.54,7.56,7.54,7.55,84400.0,5.9835,5.9994,5.9835,5.9914,84400.0
2009-03-09 13:20:00,7.55,7.56,7.54,7.54,52400.0,5.9914,5.9994,5.9835,5.9835,52400.0
2009-03-09 13:25:00,7.53,7.55,7.53,7.54,230000.0,5.9755,5.9914,5.9755,5.9835,230000.0
2009-03-09 13:30:00,7.54,7.57,7.54,7.57,126400.0,5.9835,6.0073,5.9835,6.0073,126400.0
2009-03-09 13:35:00,7.57,7.57,7.55,7.55,56400.0,6.0073,6.0073,5.9914,5.9914,56400.0
2009-03-09 13:40:00,7.55,7.57,7.54,7.55,135600.0,5.9914,6.0073,5.9835,5.9914,135600.0
2009-03-09 13:45:00,7.55,7.57,7.54,7.57,96000.0,5.9914,6.0073,5.9835,6.0073,96000.0
2009-03-09 13:50:00,7.57,7.59,7.57,7.57,95600.0,6.0073,6.0232,6.0073,6.0073,95600.0
2009-03-09 13:55:00,7.57,7.58,7.55,7.55,83600.0,6.0073,6.0152,5.9914,5.9914,83600.0
2009-03-09 14:00:00,7.55,7.61,7.54,7.6,188400.0,5.9914,6.039,5.9835,6.0311,188400.0
2009-03-09 14:05:00,7.6,7.61,7.59,7.59,154000.0,6.0311,6.039,6.0232,6.0232,154000.0
2009-03-09 14:10:00,7.59,7.6,7.56,7.57,169200.0,6.0232,6.0311,5.9994,6.0073,169200.0
2009-03-09 14:15:00,7.57,7.59,7.56,7.58,175200.0,6.0073,6.0232,5.9994,6.0152,175200.0
2009-03-09 14:20:00,7.58,7.58,7.54,7.55,110000.0,6.0152,6.0152,5.9835,5.9914,110000.0
2009-03-09 14:25:00,7.55,7.57,7.54,7.57,122000.0,5.9914,6.0073,5.9835,6.0073,122000.0
2009-03-09 14:30:00,7.56,7.57,7.53,7.54,232400.0,5.9994,6.0073,5.9755,5.9835,232400.0
2009-03-09 14:35:00,7.54,7.55,7.51,7.55,151600.0,5.9835,5.9914,5.9597,5.9914,151600.0
2009-03-09 14:40:00,7.55,7.56,7.53,7.54,154800.0,5.9914,5.9994,5.9755,5.9835,154800.0
2009-03-09 14:45:00,7.54,7.57,7.53,7.56,105200.0,5.9835,6.0073,5.9755,5.9994,105200.0
2009-03-09 14:50:00,7.56,7.59,7.56,7.56,150400.0,5.9994,6.0232,5.9994,5.9994,150400.0
2009-03-09 14:55:00,7.56,7.57,7.54,7.54,81200.0,5.9994,6.0073,5.9835,5.9835,81200.0
2009-03-09 15:00:00,7.55,7.57,7.55,7.56,125200.0,5.9914,6.0073,5.9914,5.9994,125200.0
2009-03-09 15:05:00,7.56,7.56,7.52,7.55,145200.0,5.9994,5.9994,5.9676,5.9914,145200.0
2009-03-09 15:10:00,7.55,7.55,7.51,7.52,168800.0,5.9914,5.9914,5.9597,5.9676,168800.0
2009-03-09 15:15:00,7.52,7.52,7.48,7.5,193600.0,5.9676,5.9676,5.9359,5.9517,193600.0
2009-03-09 15:20:00,7.5,7.51,7.49,7.5,122400.0,5.9517,5.9597,5.9438,5.9517,122400.0
2009-03-09 15:25:00,7.5,7.54,7.49,7.53,115200.0,5.9517,5.9835,5.9438,5.9755,115200.0
2009-03-09 15:30:00,7.52,7.55,7.51,7.52,99200.0,5.9676,5.9914,5.9597,5.9676,99200.0
2009-03-09 15:35:00,7.52,7.54,7.5,7.51,195200.0,5.9676,5.9835,5.9517,5.9597,195200.0
2009-03-09 15:40:00,7.5,7.52,7.5,7.51,73600.0,5.9517,5.9676,5.9517,5.9597,73600.0
2009-03-09 15:45:00,7.51,7.52,7.49,7.49,99600.0,5.9597,5.9676,5.9438,5.9438,99600.0
2009-03-09 15:50:00,7.49,7.52,7.49,7.5,220400.0,5.9438,5.9676,5.9438,5.9517,220400.0
2009-03-09 15:55:00,7.51,7.53,7.5,7.53,194800.0,5.9597,5.9755,5.9517,5.9755,194800.0
2009-03-10 09:30:00,7.7,7.7,7.66,7.68,221200.0,6.1105,6.1105,6.0787,6.0946,221200.0
2009-03-10 09:35:00,7.67,7.74,7.66,7.72,115200.0,6.0866,6.1422,6.0787,6.1263,115200.0
2009-03-10 09:40:00,7.72,7.79,7.72,7.79,62800.0,6.1263,6.1819,6.1263,6.1819,62800.0
2009-03-10 09:45:00,7.79,7.82,7.79,7.82,101600.0,6.1819,6.2057,6.1819,6.2057,101600.0
2009-03-10 09:50:00,7.81,7.88,7.81,7.85,90400.0,6.1977,6.2533,6.1977,6.2295,90400.0
2009-03-10 09:55:00,7.85,7.87,7.82,7.82,101600.0,6.2295,6.2454,6.2057,6.2057,101600.0
2009-03-10 10:00:00,7.82,7.87,7.82,7.84,284800.0,6.2057,6.2454,6.2057,6.2216,284800.0
2009-03-10 10:05:00,7.83,7.88,7.83,7.87,129600.0,6.2136,6.2533,6.2136,6.2454,129600.0
2009-03-10 10:10:00,7.87,7.94,7.87,7.93,196000.0,6.2454,6.3009,6.2454,6.293,196000.0
2009-03-10 10:15:00,7.93,7.96,7.93,7.93,142000.0,6.293,6.3168,6.293,6.293,142000.0
2009-03-10 10:20:00,7.94,7.94,7.92,7.92,76800.0,6.3009,6.3009,6.285,6.285,76800.0
2009-03-10 10:25:00,7.92,7.93,7.9,7.91,81600.0,6.285,6.293,6.2692,6.2771,81600.0
2009-03-10 10:30:00,7.91,7.92,7.9,7.9,73200.0,6.2771,6.285,6.2692,6.2692,73200.0
2009-03-10 10:35:00,7.9,7.91,7.88,7.9,142800.0,6.2692,6.2771,6.2533,6.2692,142800.0
2009-03-10 10:40:00,7.9,7.91,7.88,7.89,90000.0,6.2692,6.2771,6.2533,6.2612,90000.0
2009-03-10 10:45:00,7.89,7.93,7.89,7.91,96400.0,6.2612,6.293,6.2612,6.2771,96400.0
2009-03-10 10:50:00,7.91,7.93,7.91,7.91,161200.0,6.2771,6.293,6.2771,6.2771,161200.0
2009-03-10 10:55:00,7.92,7.92,7.88,7.89,81600.0,6.285,6.285,6.2533,6.2612,81600.0
2009-03-10 11:00:00,7.89,7.89,7.86,7.87,136800.0,6.2612,6.2612,6.2374,6.2454,136800.0
2009-03-10 11:05:00,7.86,7.88,7.86,7.87,111200.0,6.2374,6.2533,6.2374,6.2454,111200.0
2009-03-10 11:10:00,7.86,7.88,7.86,7.87,57600.0,6.2374,6.2533,6.2374,6.2454,57600.0
2009-03-10 11:15:00,7.87,7.88,7.86,7.87,130000.0,6.2454,6.2533,6.2374,6.2454,130000.0
2009-03-10 11:20:00,7.87,7.88,7.86,7.87,128400.0,6.2454,6.2533,6.2374,6.2454,128400.0
2009-03-10 11:25:00,7.87,7.9,7.87,7.88,180000.0,6.2454,6.2692,6.2454,6.2533,180000.0
2009-03-10 11:30:00,7.89,7.9,7.88,7.88,123600.0,6.2612,6.2692,6.2533,6.2533,123600.0
2009-03-10 11:35:00,7.88,7.89,7.86,7.87,81200.0,6.2533,6.2612,6.2374,6.2454,81200.0
2009-03-10 11:40:00,7.87,7.88,7.87,7.87,66000.0,6.2454,6.2533,6.2454,6.2454,66000.0
2009-03-10 11:45:00,7.87,7.89,7.86,7.87,113200.0,6.2454,6.2612,6.2374,6.2454,113200.0
2009-03-10 11:50:00,7.87,7.89,7.87,7.88,93600.0,6.2454,6.2612,6.2454,6.2533,93600.0
2009-03-10 11:55:00,7.88,7.93,7.88,7.93,301600.0,6.2533,6.293,6.2533,6.293,301600.0
2009-03-10 12:00:00,7.93,7.98,7.93,7.97,208400.0,6.293,6.3326,6.293,6.3247,208400.0
2009-03-10 12:05:00,7.97,7.97,7.95,7.95,130800.0,6.3247,6.3247,6.3088,6.3088,130800.0
2009-03-10 12:10:00,7.95,7.97,7.95,7.96,414000.0,6.3088,6.3247,6.3088,6.3168,414000.0
2009-03-10 12:15:00,7.96,7.97,7.95,7.96,262400.0,6.3168,6.3247,6.3088,6.3168,262400.0
2009-03-10 12:20:00,7.96,7.96,7.95,7.95,56400.0,6.3168,6.3168,6.3088,6.3088,56400.0
2009-03-10 12:25:00,7.95,7.98,7.95,7.97,144800.0,6.3088,6.3326,6.3088,6.3247,144800.0
2009-03-10 12:30:00,7.97,7.98,7.96,7.97,148800.0,6.3247,6.3326,6.3168,6.3247,148800.0
2009-03-10 12:35:00,7.97,7.97,7.95,7.95,106400.0,6.3247,6.3247,6.3088,6.3088,106400.0
2009-03-10 12:40:00,7.95,7.96,7.95,7.96,78800.0,6.3088,6.3168,6.3088,6.3168,78800.0
2009-03-10 12:45:00,7.95,7.96,7.94,7.94,83200.0,6.3088,6.3168,6.3009,6.3009,83200.0
2009-03-10 12:50:00,7.94,7.95,7.92,7.92,112400.0,6.3009,6.3088,6.285,6.285,112400.0
2009-03-10 12:55:00,7.92,7.93,7.91,7.91,59600.0,6.285,6.293,6.2771,6.2771,59600.0
2009-03-10 13:00:00,7.91,7.92,7.91,7.92,55200.0,6.2771,6.285,6.2771,6.285,55200.0
2009-03-10 13:05:00,7.92,7.93,7.91,7.93,30800.0,6.285,6.293,6.2771,6.293,30800.0
2009-03-10 13:10:00,7.93,7.95,7.92,7.94,87200.0,6.293,6.3088,6.285,6.3009,87200.0
2009-03-10 13:15:00,7.94,7.95,7.93,7.93,67200.0,6.3009,6.3088,6.293,6.293,67200.0
2009-03-10 13:20:00,7.94,7.95,7.93,7.93,42800.0,6.3009,6.3088,6.293,6.293,42800.0
2009-03-10 13:25:00,7.93,7.93,7.92,7.93,33200.0,6.293,6.293,6.285,6.293,33200.0
2009-03-10 13:30:00,7.93,7.96,7.93,7.95,96800.0,6.293,6.3168,6.293,6.3088,96800.0
2009-03-10 13:35:00,7.95,7.95,7.93,7.94,68400.0,6.3088,6.3088,6.293,6.3009,68400.0
2009-03-10 13:40:00,7.93,7.97,7.93,7.97,104400.0,6.293,6.3247,6.293,6.3247,104400.0
2009-03-10 13:45:00,7.97,7.97,7.95,7.96,99200.0,6.3247,6.3247,6.3088,6.3168,99200.0
2009-03-10 13:50:00,7.96,7.96,7.93,7.94,82800.0,6.3168,6.3168,6.293,6.3009,82800.0
2009-03-10 13:55:00,7.93,7.93,7.92,7.93,61200.0,6.293,6.293,6.285,6.293,61200.0
2009-03-10 14:00:00,7.94,7.95,7.93,7.94,67600.0,6.3009,6.3088,6.293,6.3009,67600.0
2009-03-10 14:05:00,7.94,7.96,7.93,7.94,97200.0,6.3009,6.3168,6.293,6.3009,97200.0
2009-03-10 14:10:00,7.94,7.95,7.93,7.93,118400.0,6.3009,6.3088,6.293,6.293,118400.0
2009-03-10 14:15:00,7.93,7.93,7.91,7.93,163600.0,6.293,6.293,6.2771,6.293,163600.0
2009-03-10 14:20:00,7.93,7.93,7.91,7.92,119600.0,6.293,6.293,6.2771,6.285,119600.0
2009-03-10 14:25:00,7.92,7.94,7.91,7.92,155600.0,6.285,6.3009,6.2771,6.285,155600.0
2009-03-10 14:30:00,7.93,7.96,7.92,7.95,109200.0,6.293,6.3168,6.285,6.3088,109200.0
2009-03-10 14:35:00,7.94,7.95,7.92,7.93,70800.0,6.3009,6.3088,6.285,6.293,70800.0
2009-03-10 14:40:00,7.93,7.94,7.92,7.94,79600.0,6.293,6.3009,6.285,6.3009,79600.0
2009-03-10 14:45:00,7.94,7.94,7.89,7.89,133200.0,6.3009,6.3009,6.2612,6.2612,133200.0
2009-03-10 14:50:00,7.89,7.91,7.89,7.91,96800.0,6.2612,6.2771,6.2612,6.2771,96800.0
2009-03-10 14:55:00,7.91,7.95,7.91,7.95,103600.0,6.2771,6.3088,6.2771,6.3088,103600.0
2009-03-10 15:00:00,7.95,7.96,7.93,7.93,116000.0,6.3088,6.3168,6.293,6.293,116000.0
2009-03-10 15:05:00,7.93,7.96,7.93,7.94,126000.0,6.293,6.3168,6.293,6.3009,126000.0
2009-03-10 15:10:00,7.95,7.95,7.94,7.95,176800.0,6.3088,6.3088,6.3009,6.3088,176800.0
2009-03-10 15:15:00,7.94,7.95,7.92,7.94,107600.0,6.3009,6.3088,6.285,6.3009,107600.0
2009-03-10 15:20:00,7.94,7.96,7.93,7.95,128000.0,6.3009,6.3168,6.293,6.3088,128000.0
2009-03-10 15:25:00,7.95,8.0,7.95,7.99,210000.0,6.3088,6.3485,6.3088,6.3406,210000.0
2009-03-10 15:30:00,7.99,7.99,7.96,7.97,209200.0,6.3406,6.3406,6.3168,6.3247,209200.0
2009-03-10 15:35:00,7.97,7.98,7.95,7.97,207200.0,6.3247,6.3326,6.3088,6.3247,207200.0
2009-03-10 15:40:00,7.97,7.98,7.95,7.97,221600.0,6.3247,6.3326,6.3088,6.3247,221600.0
2009-03-10 15:45:00,7.97,7.97,7.94,7.95,312000.0,6.3247,6.3247,6.3009,6.3088,312000.0
2009-03-10 15:50:00,7.95,7.99,7.95,7.98,437200.0,6.3088,6.3406,6.3088,6.3326,437200.0
2009-03-10 15:55:00,7.98,8.02,7.98,7.99,283600.0,6.3326,6.3644,6.3326,6.3406,283600.0
2009-03-11 09:30:00,8.08,8.09,8.01,8.01,208000.0,6.412,6.4199,6.3565,6.3565,208000.0
2009-03-11 09:35:00,8.0,8.08,7.98,8.08,128800.0,6.3485,6.412,6.3326,6.412,128800.0
2009-03-11 09:40:00,8.08,8.09,8.05,8.09,102000.0,6.412,6.4199,6.3882,6.4199,102000.0
2009-03-11 09:45:00,8.09,8.17,8.09,8.15,134400.0,6.4199,6.4834,6.4199,6.4676,134400.0
2009-03-11 09:50:00,8.15,8.23,8.15,8.23,104000.0,6.4676,6.531,6.4676,6.531,104000.0
2009-03-11 09:55:00,8.23,8.23,8.2,8.21,157200.0,6.531,6.531,6.5072,6.5152,157200.0
2009-03-11 10:00:00,8.21,8.22,8.18,8.18,133200.0,6.5152,6.5231,6.4914,6.4914,133200.0
2009-03-11 10:05:00,8.18,8.2,8.16,8.16,86800.0,6.4914,6.5072,6.4755,6.4755,86800.0
2009-03-11 10:10:00,8.17,8.17,8.15,8.16,170000.0,6.4834,6.4834,6.4676,6.4755,170000.0
2009-03-11 10:15:00,8.15,8.17,8.14,8.17,83600.0,6.4676,6.4834,6.4596,6.4834,83600.0
2009-03-11 10:20:00,8.17,8.18,8.15,8.17,49600.0,6.4834,6.4914,6.4676,6.4834,49600.0
2009-03-11 10:25:00,8.17,8.2,8.17,8.19,53600.0,6.4834,6.5072,6.4834,6.4993,53600.0
2009-03-11 10:30:00,8.19,8.2,8.17,8.18,48800.0,6.4993,6.5072,6.4834,6.4914,48800.0
2009-03-11 10:35:00,8.18,8.18,8.15,8.16,73200.0,6.4914,6.4914,6.4676,6.4755,73200.0
2009-03-11 10:40:00,8.15,8.15,8.13,8.13,41200.0,6.4676,6.4676,6.4517,6.4517,41200.0
2009-03-11 10:45:00,8.13,8.13,8.1,8.11,66000.0,6.4517,6.4517,6.4279,6.4358,66000.0
2009-03-11 10:50:00,8.11,8.14,8.11,8.13,117200.0,6.4358,6.4596,6.4358,6.4517,117200.0
2009-03-11 10:55:00,8.13,8.14,8.12,8.12,65600.0,6.4517,6.4596,6.4437,6.4437,65600.0
2009-03-11 11:00:00,8.12,8.14,8.12,8.13,54800.0,6.4437,6.4596,6.4437,6.4517,54800.0
2009-03-11 11:05:00,8.13,8.13,8.11,8.13,54800.0,6.4517,6.4517,6.4358,6.4517,54800.0
2009-03-11 11:10:00,8.13,8.14,8.11,8.12,110800.0,6.4517,6.4596,6.4358,6.4437,110800.0
2009-03-11 11:15:00,8.12,8.13,8.11,8.11,66000.0,6.4437,6.4517,6.4358,6.4358,66000.0
2009-03-11 11:20:00,8.11,8.11,8.07,8.08,93600.0,6.4358,6.4358,6.4041,6.412,93600.0
2009-03-11 11:25:00,8.08,8.09,8.08,8.09,51600.0,6.412,6.4199,6.412,6.4199,51600.0
2009-03-11 11:30:00,8.09,8.09,8.06,8.07,82800.0,6.4199,6.4199,6.3961,6.4041,82800.0
2009-03-11 11:35:00,8.07,8.09,8.05,8.08,101600.0,6.4041,6.4199,6.3882,6.412,101600.0
2009-03-11 11:40:00,8.08,8.08,8.06,8.06,36800.0,6.412,6.412,6.3961,6.3961,36800.0
2009-03-11 11:45:00,8.06,8.07,8.06,8.07,35600.0,6.3961,6.4041,6.3961,6.4041,35600.0
2009-03-11 11:50:00,8.07,8.09,8.07,8.09,42400.0,6.4041,6.4199,6.4041,6.4199,42400.0
2009-03-11 11:55:00,8.09,8.1,8.08,8.09,55200.0,6.4199,6.4279,6.412,6.4199,55200.0
2009-03-11 12:00:00,8.09,8.1,8.09,8.1,40800.0,6.4199,6.4279,6.4199,6.4279,40800.0
2009-03-11 12:05:00,8.09,8.1,8.09,8.09,41200.0,6.4199,6.4279,6.4199,6.4199,41200.0
2009-03-11 12:10:00,8.1,8.11,8.09,8.1,36000.0,6.4279,6.4358,6.4199,6.4279,36000.0
2009-03-11 12:15:00,8.1,8.1,8.08,8.08,37200.0,6.4279,6.4279,6.412,6.412,37200.0
2009-03-11 12:20:00,8.08,8.08,8.06,8.06,26000.0,6.412,6.412,6.3961,6.3961,26000.0
2009-03-11 12:25:00,8.06,8.07,8.06,8.07,42000.0,6.3961,6.4041,6.3961,6.4041,42000.0
2009-03-11 12:30:00,8.07,8.08,8.07,8.08,48000.0,6.4041,6.412,6.4041,6.412,48000.0
2009-03-11 12:35:00,8.06,8.08,8.04,8.04,73200.0,6.3961,6.412,6.3803,6.3803,73200.0
2009-03-11 12:40:00,8.04,8.05,8.03,8.04,42000.0,6.3803,6.3882,6.3723,6.3803,42000.0
2009-03-11 12:45:00,8.03,8.05,8.03,8.04,90000.0,6.3723,6.3882,6.3723,6.3803,90000.0
2009-03-11 12:50:00,8.04,8.05,8.04,8.04,23200.0,6.3803,6.3882,6.3803,6.3803,23200.0
2009-03-11 12:55:00,8.04,8.05,8.02,8.02,72000.0,6.3803,6.3882,6.3644,6.3644,72000.0
2009-03-11 13:00:00,8.02,8.03,8.02,8.03,48000.0,6.3644,6.3723,6.3644,6.3723,48000.0
2009-03-11 13:05:00,8.03,8.04,8.01,8.02,43200.0,6.3723,6.3803,6.3565,6.3644,43200.0
2009-03-11 13:10:00,8.02,8.04,8.02,8.03,28000.0,6.3644,6.3803,6.3644,6.3723,28000.0
2009-03-11 13:15:00,8.03,8.05,8.03,8.05,41600.0,6.3723,6.3882,6.3723,6.3882,41600.0
2009-03-11 13:20:00,8.05,8.05,8.04,8.04,44800.0,6.3882,6.3882,6.3803,6.3803,44800.0
2009-03-11 13:25:00,8.04,8.04,8.01,8.01,84400.0,6.3803,6.3803,6.3565,6.3565,84400.0
2009-03-11 13:30:00,8.02,8.03,8.01,8.02,76800.0,6.3644,6.3723,6.3565,6.3644,76800.0
2009-03-11 13:35:00,8.02,8.06,8.02,8.06,54800.0,6.3644,6.3961,6.3644,6.3961,54800.0
2009-03-11 13:40:00,8.07,8.07,8.05,8.06,67200.0,6.4041,6.4041,6.3882,6.3961,67200.0
2009-03-11 13:45:00,8.06,8.06,8.03,8.03,56400.0,6.3961,6.3961,6.3723,6.3723,56400.0
2009-03-11 13:50:00,8.04,8.04,8.02,8.02,69200.0,6.3803,6.3803,6.3644,6.3644,69200.0
2009-03-11 13:55:00,8.02,8.04,8.01,8.04,39600.0,6.3644,6.3803,6.3565,6.3803,39600.0
2009-03-11 14:00:00,8.05,8.06,8.04,8.04,44000.0,6.3882,6.3961,6.3803,6.3803,44000.0
2009-03-11 14:05:00,8.04,8.04,8.01,8.01,208800.0,6.3803,6.3803,6.3565,6.3565,208800.0
2009-03-11 14:10:00,8.01,8.01,7.99,8.01,222800.0,6.3565,6.3565,6.3406,6.3565,222800.0
2009-03-11 14:15:00,8.01,8.01,7.95,7.96,235200.0,6.3565,6.3565,6.3088,6.3168,235200.0
2009-03-11 14:20:00,7.96,7.97,7.96,7.97,191600.0,6.3168,6.3247,6.3168,6.3247,191600.0
2009-03-11 14:25:00,7.97,7.99,7.96,7.99,67600.0,6.3247,6.3406,6.3168,6.3406,67600.0
2009-03-11 14:30:00,7.99,7.99,7.98,7.98,247600.0,6.3406,6.3406,6.3326,6.3326,247600.0
2009-03-11 14:35:00,7.99,8.0,7.98,7.99,82400.0,6.3406,6.3485,6.3326,6.3406,82400.0
2009-03-11 14:40:00,7.99,8.02,7.98,8.01,69200.0,6.3406,6.3644,6.3326,6.3565,69200.0
2009-03-11 14:45:00,8.01,8.04,8.01,8.02,94000.0,6.3565,6.3803,6.3565,6.3644,94000.0
2009-03-11 14:50:00,8.02,8.02,8.0,8.02,173200.0,6.3644,6.3644,6.3485,6.3644,173200.0
2009-03-11 14:55:00,8.02,8.02,8.0,8.0,95200.0,6.3644,6.3644,6.3485,6.3485,95200.0
2009-03-11 15:00:00,8.0,8.04,8.0,8.04,101200.0,6.3485,6.3803,6.3485,6.3803,101200.0
2009-03-11 15:05:00,8.04,8.06,8.02,8.06,72800.0,6.3803,6.3961,6.3644,6.3961,72800.0
2009-03-11 15:10:00,8.06,8.08,8.05,8.08,62000.0,6.3961,6.412,6.3882,6.412,62000.0
2009-03-11 15:15:00,8.07,8.08,8.06,8.07,63600.0,6.4041,6.412,6.3961,6.4041,63600.0
2009-03-11 15:20:00,8.08,8.1,8.07,8.09,54800.0,6.412,6.4279,6.4041,6.4199,54800.0
2009-03-11 15:25:00,8.09,8.11,8.08,8.09,115600.0,6.4199,6.4358,6.412,6.4199,115600.0
2009-03-11 15:30:00,8.09,8.09,8.06,8.09,132800.0,6.4199,6.4199,6.3961,6.4199,132800.0
2009-03-11 15:35:00,8.09,8.12,8.09,8.11,74000.0,6.4199,6.4437,6.4199,6.4358,74000.0
2009-03-11 15:40:00,8.11,8.12,8.1,8.11,62800.0,6.4358,6.4437,6.4279,6.4358,62800.0
2009-03-11 15:45:00,8.11,8.11,8.06,8.07,235200.0,6.4358,6.4358,6.3961,6.4041,235200.0
2009-03-11 15:50:00,8.07,8.08,8.06,8.06,355600.0,6.4041,6.412,6.3961,6.3961,355600.0
2009-03-11 15:55:00,8.06,8.06,8.01,8.02,90400.0,6.3961,6.3961,6.3565,6.3644,90400.0
2009-03-12 09:30:00,7.98,8.03,7.97,8.01,127200.0,6.3326,6.3723,6.3247,6.3565,127200.0
2009-03-12 09:35:00,8.01,8.01,7.93,7.95,106400.0,6.3565,6.3565,6.293,6.3088,106400.0
2009-03-12 09:40:00,7.93,7.93,7.9,7.92,68000.0,6.293,6.293,6.2692,6.285,68000.0
2009-03-12 09:45:00,7.91,7.91,7.87,7.89,46400.0,6.2771,6.2771,6.2454,6.2612,46400.0
2009-03-12 09:50:00,7.9,7.92,7.89,7.91,40000.0,6.2692,6.285,6.2612,6.2771,40000.0
2009-03-12 09:55:00,7.91,7.94,7.91,7.94,20800.0,6.2771,6.3009,6.2771,6.3009,20800.0
2009-03-12 10:00:00,7.94,8.0,7.94,8.0,20000.0,6.3009,6.3485,6.3009,6.3485,20000.0
2009-03-12 10:05:00,8.0,8.01,7.99,8.0,66400.0,6.3485,6.3565,6.3406,6.3485,66400.0
2009-03-12 10:10:00,8.01,8.03,7.99,8.02,51600.0,6.3565,6.3723,6.3406,6.3644,51600.0
2009-03-12 10:15:00,8.02,8.06,8.02,8.04,56800.0,6.3644,6.3961,6.3644,6.3803,56800.0
2009-03-12 10:20:00,8.04,8.1,8.04,8.09,208800.0,6.3803,6.4279,6.3803,6.4199,208800.0
2009-03-12 10:25:00,8.09,8.1,8.08,8.09,126000.0,6.4199,6.4279,6.412,6.4199,126000.0
2009-03-12 10:30:00,8.09,8.12,8.08,8.09,161600.0,6.4199,6.4437,6.412,6.4199,161600.0
2009-03-12 10:35:00,8.09,8.11,8.09,8.1,48000.0,6.4199,6.4358,6.4199,6.4279,48000.0
2009-03-12 10:40:00,8.1,8.15,8.1,8.15,81200.0,6.4279,6.4676,6.4279,6.4676,81200.0
2009-03-12 10:45:00,8.15,8.18,8.14,8.16,146000.0,6.4676,6.4914,6.4596,6.4755,146000.0
2009-03-12 10:50:00,8.16,8.18,8.15,8.17,128400.0,6.4755,6.4914,6.4676,6.4834,128400.0
2009-03-12 10:55:00,8.17,8.17,8.15,8.16,82400.0,6.4834,6.4834,6.4676,6.4755,82400.0
2009-03-12 11:00:00,8.16,8.18,8.15,8.15,116800.0,6.4755,6.4914,6.4676,6.4676,116800.0
2009-03-12 11:05:00,8.15,8.16,8.14,8.16,69200.0,6.4676,6.4755,6.4596,6.4755,69200.0
2009-03-12 11:10:00,8.16,8.17,8.15,8.17,34000.0,6.4755,6.4834,6.4676,6.4834,34000.0
2009-03-12 11:15:00,8.17,8.18,8.16,8.17,50800.0,6.4834,6.4914,6.4755,6.4834,50800.0
2009-03-12 11:20:00,8.17,8.17,8.13,8.13,56800.0,6.4834,6.4834,6.4517,6.4517,56800.0
2009-03-12 11:25:00,8.13,8.15,8.13,8.15,73600.0,6.4517,6.4676,6.4517,6.4676,73600.0
2009-03-12 11:30:00,8.15,8.15,8.14,8.15,246400.0,6.4676,6.4676,6.4596,6.4676,246400.0
2009-03-12 11:35:00,8.15,8.17,8.15,8.17,292000.0,6.4676,6.4834,6.4676,6.4834,292000.0
2009-03-12 11:40:00,8.17,8.22,8.17,8.22,122800.0,6.4834,6.5231,6.4834,6.5231,122800.0
2009-03-12 11:45:00,8.22,8.24,8.22,8.22,41600.0,6.5231,6.539,6.5231,6.5231,41600.0
2009-03-12 11:50:00,8.22,8.23,8.22,8.22,14000.0,6.5231,6.531,6.5231,6.5231,14000.0
2009-03-12 11:55:00,8.22,8.22,8.2,8.21,37200.0,6.5231,6.5231,6.5072,6.5152,37200.0
2009-03-12 12:00:00,8.21,8.22,8.2,8.2,44400.0,6.5152,6.5231,6.5072,6.5072,44400.0
2009-03-12 12:05:00,8.21,8.23,8.2,8.23,49200.0,6.5152,6.531,6.5072,6.531,49200.0
2009-03-12 12:10:00,8.23,8.23,8.22,8.22,48400.0,6.531,6.531,6.5231,6.5231,48400.0
2009-03-12 12:15:00,8.23,8.24,8.23,8.23,66800.0,6.531,6.539,6.531,6.531,66800.0
2009-03-12 12:20:00,8.24,8.25,8.23,8.23,114800.0,6.539,6.5469,6.531,6.531,114800.0
2009-03-12 12:25:00,8.23,8.24,8.21,8.23,52800.0,6.531,6.539,6.5152,6.531,52800.0
2009-03-12 12:30:00,8.23,8.24,8.22,8.24,24400.0,6.531,6.539,6.5231,6.539,24400.0
2009-03-12 12:35:00,8.24,8.25,8.23,8.24,39600.0,6.539,6.5469,6.531,6.539,39600.0
2009-03-12 12:40:00,8.23,8.24,8.23,8.24,32400.0,6.531,6.539,6.531,6.539,32400.0
2009-03-12 12:45:00,8.24,8.25,8.23,8.25,90800.0,6.539,6.5469,6.531,6.5469,90800.0
2009-03-12 12:50:00,8.25,8.28,8.24,8.28,67200.0,6.5469,6.5707,6.539,6.5707,67200.0
2009-03-12 12:55:00,8.28,8.29,8.27,8.29,82800.0,6.5707,6.5787,6.5628,6.5787,82800.0
2009-03-12 13:00:00,8.29,8.29,8.27,8.28,81600.0,6.5787,6.5787,6.5628,6.5707,81600.0
2009-03-12 13:05:00,8.28,8.29,8.27,8.29,28000.0,6.5707,6.5787,6.5628,6.5787,28000.0
2009-03-12 13:10:00,8.29,8.3,8.27,8.27,44000.0,6.5787,6.5866,6.5628,6.5628,44000.0
2009-03-12 13:15:00,8.27,8.28,8.25,8.26,72800.0,6.5628,6.5707,6.5469,6.5548,72800.0
2009-03-12 13:20:00,8.27,8.29,8.27,8.28,74400.0,6.5628,6.5787,6.5628,6.5707,74400.0
2009-03-12 13:25:00,8.28,8.28,8.26,8.26,74400.0,6.5707,6.5707,6.5548,6.5548,74400.0
2009-03-12 13:30:00,8.26,8.27,8.26,8.27,51200.0,6.5548,6.5628,6.5548,6.5628,51200.0
2009-03-12 13:35:00,8.27,8.28,8.27,8.28,40800.0,6.5628,6.5707,6.5628,6.5707,40800.0
2009-03-12 13:40:00,8.28,8.3,8.28,8.29,78800.0,6.5707,6.5866,6.5707,6.5787,78800.0
2009-03-12 13:45:00,8.29,8.3,8.29,8.3,52800.0,6.5787,6.5866,6.5787,6.5866,52800.0
2009-03-12 13:50:00,8.3,8.31,8.29,8.31,62400.0,6.5866,6.5945,6.5787,6.5945,62400.0
2009-03-12 13:55:00,8.31,8.31,8.29,8.3,48400.0,6.5945,6.5945,6.5787,6.5866,48400.0
2009-03-12 14:00:00,8.3,8.31,8.29,8.31,52000.0,6.5866,6.5945,6.5787,6.5945,52000.0
2009-03-12 14:05:00,8.31,8.31,8.28,8.3,72400.0,6.5945,6.5945,6.5707,6.5866,72400.0
2009-03-12 14:10:00,8.3,8.36,8.3,8.36,108800.0,6.5866,6.6342,6.5866,6.6342,108800.0
2009-03-12 14:15:00,8.36,8.39,8.36,8.39,128400.0,6.6342,6.658,6.6342,6.658,128400.0
2009-03-12 14:20:00,8.38,8.41,8.38,8.39,174800.0,6.6501,6.6739,6.6501,6.658,174800.0
2009-03-12 14:25:00,8.39,8.41,8.39,8.4,126400.0,6.658,6.6739,6.658,6.6659,126400.0
2009-03-12 14:30:00,8.4,8.41,8.4,8.4,85200.0,6.6659,6.6739,6.6659,6.6659,85200.0
2009-03-12 14:35:00,8.4,8.42,8.4,8.4,84400.0,6.6659,6.6818,6.6659,6.6659,84400.0
2009-03-12 14:40:00,8.41,8.44,8.41,8.43,691200.0,6.6739,6.6977,6.6739,6.6898,691200.0
2009-03-12 14:45:00,8.43,8.46,8.43,8.46,448800.0,6.6898,6.7136,6.6898,6.7136,448800.0
2009-03-12 14:50:00,8.47,8.49,8.45,8.45,87200.0,6.7215,6.7374,6.7056,6.7056,87200.0
2009-03-12 14:55:00,8.45,8.46,8.44,8.44,76800.0,6.7056,6.7136,6.6977,6.6977,76800.0
2009-03-12 15:00:00,8.44,8.44,8.41,8.41,107600.0,6.6977,6.6977,6.6739,6.6739,107600.0
2009-03-12 15:05:00,8.42,8.42,8.41,8.42,58800.0,6.6818,6.6818,6.6739,6.6818,58800.0
2009-03-12 15:10:00,8.42,8.46,8.42,8.45,104000.0,6.6818,6.7136,6.6818,6.7056,104000.0
2009-03-12 15:15:00,8.46,8.46,8.43,8.46,138000.0,6.7136,6.7136,6.6898,6.7136,138000.0
2009-03-12 15:20:00,8.46,8.46,8.43,8.44,140000.0,6.7136,6.7136,6.6898,6.6977,140000.0
2009-03-12 15:25:00,8.43,8.44,8.42,8.44,92400.0,6.6898,6.6977,6.6818,6.6977,92400.0
2009-03-12 15:30:00,8.44,8.45,8.43,8.44,286800.0,6.6977,6.7056,6.6898,6.6977,286800.0
2009-03-12 15:35:00,8.44,8.46,8.43,8.45,240000.0,6.6977,6.7136,6.6898,6.7056,240000.0
2009-03-12 15:40:00,8.45,8.48,8.45,8.48,240000.0,6.7056,6.7294,6.7056,6.7294,240000.0
2009-03-12 15:45:00,8.48,8.51,8.48,8.5,339600.0,6.7294,6.7532,6.7294,6.7453,339600.0
2009-03-12 15:50:00,8.5,8.5,8.46,8.47,481200.0,6.7453,6.7453,6.7136,6.7215,481200.0
2009-03-12 15:55:00,8.47,8.47,8.44,8.45,637600.0,6.7215,6.7215,6.6977,6.7056,637600.0
2009-03-13 09:30:00,8.53,8.54,8.47,8.48,425600.0,6.7691,6.777,6.7215,6.7294,425600.0
2009-03-13 09:35:00,8.47,8.52,8.46,8.51,143200.0,6.7215,6.7612,6.7136,6.7532,143200.0
2009-03-13 09:40:00,8.51,8.52,8.43,8.44,64800.0,6.7532,6.7612,6.6898,6.6977,64800.0
2009-03-13 09:45:00,8.45,8.5,8.44,8.47,80000.0,6.7056,6.7453,6.6977,6.7215,80000.0
2009-03-13 09:50:00,8.49,8.49,8.46,8.49,111200.0,6.7374,6.7374,6.7136,6.7374,111200.0
2009-03-13 09:55:00,8.49,8.52,8.47,8.52,118800.0,6.7374,6.7612,6.7215,6.7612,118800.0
2009-03-13 10:00:00,8.52,8.53,8.49,8.53,40800.0,6.7612,6.7691,6.7374,6.7691,40800.0
2009-03-13 10:05:00,8.52,8.58,8.51,8.58,120400.0,6.7612,6.8088,6.7532,6.8088,120400.0
2009-03-13 10:10:00,8.56,8.58,8.55,8.56,101600.0,6.7929,6.8088,6.785,6.7929,101600.0
2009-03-13 10:15:00,8.55,8.56,8.54,8.55,269200.0,6.785,6.7929,6.777,6.785,269200.0
2009-03-13 10:20:00,8.55,8.56,8.51,8.51,184800.0,6.785,6.7929,6.7532,6.7532,184800.0
2009-03-13 10:25:00,8.51,8.52,8.48,8.48,260800.0,6.7532,6.7612,6.7294,6.7294,260800.0
2009-03-13 10:30:00,8.48,8.49,8.46,8.49,89600.0,6.7294,6.7374,6.7136,6.7374,89600.0
2009-03-13 10:35:00,8.49,8.51,8.48,8.5,22000.0,6.7374,6.7532,6.7294,6.7453,22000.0
2009-03-13 10:40:00,8.51,8.55,8.51,8.55,76800.0,6.7532,6.785,6.7532,6.785,76800.0
2009-03-13 10:45:00,8.55,8.58,8.55,8.56,34400.0,6.785,6.8088,6.785,6.7929,34400.0
2009-03-13 10:50:00,8.56,8.56,8.51,8.52,101600.0,6.7929,6.7929,6.7532,6.7612,101600.0
2009-03-13 10:55:00,8.52,8.53,8.51,8.52,66400.0,6.7612,6.7691,6.7532,6.7612,66400.0
2009-03-13 11:00:00,8.52,8.55,8.52,8.55,63200.0,6.7612,6.785,6.7612,6.785,63200.0
2009-03-13 11:05:00,8.53,8.53,8.49,8.5,59200.0,6.7691,6.7691,6.7374,6.7453,59200.0
2009-03-13 11:10:00,8.5,8.51,8.48,8.51,63600.0,6.7453,6.7532,6.7294,6.7532,63600.0
2009-03-13 11:15:00,8.5,8.51,8.49,8.49,54800.0,6.7453,6.7532,6.7374,6.7374,54800.0
2009-03-13 11:20:00,8.49,8.52,8.47,8.52,76400.0,6.7374,6.7612,6.7215,6.7612,76400.0
2009-03-13 11:25:00,8.52,8.52,8.51,8.52,36000.0,6.7612,6.7612,6.7532,6.7612,36000.0
2009-03-13 11:30:00,8.52,8.52,8.49,8.49,67200.0,6.7612,6.7612,6.7374,6.7374,67200.0
2009-03-13 11:35:00,8.49,8.52,8.48,8.5,91200.0,6.7374,6.7612,6.7294,6.7453,91200.0
2009-03-13 11:40:00,8.5,8.51,8.48,8.49,68400.0,6.7453,6.7532,6.7294,6.7374,68400.0
2009-03-13 11:45:00,8.49,8.49,8.46,8.47,100800.0,6.7374,6.7374,6.7136,6.7215,100800.0
2009-03-13 11:50:00,8.47,8.47,8.44,8.44,55200.0,6.7215,6.7215,6.6977,6.6977,55200.0
2009-03-13 11:55:00,8.44,8.47,8.44,8.46,55600.0,6.6977,6.7215,6.6977,6.7136,55600.0
2009-03-13 12:00:00,8.46,8.48,8.46,8.47,59200.0,6.7136,6.7294,6.7136,6.7215,59200.0
2009-03-13 12:05:00,8.47,8.47,8.46,8.47,68800.0,6.7215,6.7215,6.7136,6.7215,68800.0
2009-03-13 12:10:00,8.47,8.47,8.45,8.46,51200.0,6.7215,6.7215,6.7056,6.7136,51200.0
2009-03-13 12:15:00,8.46,8.46,8.43,8.44,63600.0,6.7136,6.7136,6.6898,6.6977,63600.0
2009-03-13 12:20:00,8.44,8.45,8.42,8.45,87600.0,6.6977,6.7056,6.6818,6.7056,87600.0
2009-03-13 12:25:00,8.45,8.46,8.45,8.45,48400.0,6.7056,6.7136,6.7056,6.7056,48400.0
2009-03-13 12:30:00,8.45,8.46,8.45,8.45,75200.0,6.7056,6.7136,6.7056,6.7056,75200.0
2009-03-13 12:35:00,8.45,8.46,8.43,8.43,84800.0,6.7056,6.7136,6.6898,6.6898,84800.0
2009-03-13 12:40:00,8.43,8.47,8.43,8.47,81600.0,6.6898,6.7215,6.6898,6.7215,81600.0
2009-03-13 12:45:00,8.47,8.5,8.47,8.49,81600.0,6.7215,6.7453,6.7215,6.7374,81600.0
2009-03-13 12:50:00,8.49,8.49,8.46,8.47,90000.0,6.7374,6.7374,6.7136,6.7215,90000.0
2009-03-13 12:55:00,8.47,8.5,8.47,8.49,102000.0,6.7215,6.7453,6.7215,6.7374,102000.0
2009-03-13 13:00:00,8.49,8.5,8.47,8.49,48400.0,6.7374,6.7453,6.7215,6.7374,48400.0
2009-03-13 13:05:00,8.48,8.5,8.48,8.49,41200.0,6.7294,6.7453,6.7294,6.7374,41200.0
2009-03-13 13:10:00,8.49,8.53,8.49,8.53,40000.0,6.7374,6.7691,6.7374,6.7691,40000.0
2009-03-13 13:15:00,8.54,8.55,8.53,8.54,37600.0,6.777,6.785,6.7691,6.777,37600.0
2009-03-13 13:20:00,8.54,8.55,8.54,8.55,19600.0,6.777,6.785,6.777,6.785,19600.0
2009-03-13 13:25:00,8.55,8.56,8.54,8.55,37600.0,6.785,6.7929,6.777,6.785,37600.0
2009-03-13 13:30:00,8.55,8.56,8.54,8.55,66000.0,6.785,6.7929,6.777,6.785,66000.0
2009-03-13 13:35:00,8.55,8.56,8.52,8.53,41600.0,6.785,6.7929,6.7612,6.7691,41600.0
2009-03-13 13:40:00,8.53,8.55,8.53,8.55,49200.0,6.7691,6.785,6.7691,6.785,49200.0
2009-03-13 13:45:00,8.54,8.54,8.52,8.53,54800.0,6.777,6.777,6.7612,6.7691,54800.0
2009-03-13 13:50:00,8.54,8.56,8.54,8.54,64400.0,6.777,6.7929,6.777,6.777,64400.0
2009-03-13 13:55:00,8.54,8.56,8.53,8.55,59200.0,6.777,6.7929,6.7691,6.785,59200.0
2009-03-13 14:00:00,8.55,8.56,8.54,8.54,55600.0,6.785,6.7929,6.777,6.777,55600.0
2009-03-13 14:05:00,8.55,8.58,8.54,8.56,43600.0,6.785,6.8088,6.777,6.7929,43600.0
2009-03-13 14:10:00,8.56,8.56,8.55,8.55,66400.0,6.7929,6.7929,6.785,6.785,66400.0
2009-03-13 14:15:00,8.56,8.56,8.52,8.53,82400.0,6.7929,6.7929,6.7612,6.7691,82400.0
2009-03-13 14:20:00,8.52,8.52,8.51,8.51,40800.0,6.7612,6.7612,6.7532,6.7532,40800.0
2009-03-13 14:25:00,8.51,8.53,8.51,8.53,66000.0,6.7532,6.7691,6.7532,6.7691,66000.0
2009-03-13 14:30:00,8.53,8.55,8.52,8.55,53200.0,6.7691,6.785,6.7612,6.785,53200.0
2009-03-13 14:35:00,8.55,8.58,8.55,8.56,69200.0,6.785,6.8088,6.785,6.7929,69200.0
2009-03-13 14:40:00,8.56,8.56,8.55,8.55,52400.0,6.7929,6.7929,6.785,6.785,52400.0
2009-03-13 14:45:00,8.55,8.58,8.55,8.56,100000.0,6.785,6.8088,6.785,6.7929,100000.0
2009-03-13 14:50:00,8.56,8.58,8.56,8.58,82400.0,6.7929,6.8088,6.7929,6.8088,82400.0
2009-03-13 14:55:00,8.57,8.57,8.53,8.54,194000.0,6.8009,6.8009,6.7691,6.777,194000.0
2009-03-13 15:00:00,8.53,8.56,8.53,8.55,92000.0,6.7691,6.7929,6.7691,6.785,92000.0
2009-03-13 15:05:00,8.55,8.56,8.55,8.56,70000.0,6.785,6.7929,6.785,6.7929,70000.0
2009-03-13 15:10:00,8.56,8.57,8.55,8.56,88000.0,6.7929,6.8009,6.785,6.7929,88000.0
2009-03-13 15:15:00,8.56,8.6,8.56,8.59,96000.0,6.7929,6.8247,6.7929,6.8167,96000.0
2009-03-13 15:20:00,8.59,8.61,8.59,8.61,133200.0,6.8167,6.8326,6.8167,6.8326,133200.0
2009-03-13 15:25:00,8.61,8.62,8.6,8.6,64000.0,6.8326,6.8405,6.8247,6.8247,64000.0
2009-03-13 15:30:00,8.61,8.62,8.57,8.58,132800.0,6.8326,6.8405,6.8009,6.8088,132800.0
2009-03-13 15:35:00,8.58,8.59,8.56,8.58,247200.0,6.8088,6.8167,6.7929,6.8088,247200.0
2009-03-13 15:40:00,8.58,8.59,8.57,8.58,297200.0,6.8088,6.8167,6.8009,6.8088,297200.0
2009-03-13 15:45:00,8.58,8.59,8.56,8.56,405200.0,6.8088,6.8167,6.7929,6.7929,405200.0
2009-03-13 15:50:00,8.56,8.59,8.56,8.59,268800.0,6.7929,6.8167,6.7929,6.8167,268800.0
2009-03-13 15:55:00,8.59,8.59,8.55,8.55,103200.0,6.8167,6.8167,6.785,6.785,103200.0
2009-03-16 09:30:00,8.65,8.68,8.61,8.63,176800.0,6.8643,6.8881,6.8326,6.8485,176800.0
2009-03-16 09:35:00,8.62,8.66,8.62,8.66,61600.0,6.8405,6.8723,6.8405,6.8723,61600.0
2009-03-16 09:40:00,8.66,8.68,8.64,8.64,42000.0,6.8723,6.8881,6.8564,6.8564,42000.0
2009-03-16 09:45:00,8.64,8.66,8.62,8.63,55600.0,6.8564,6.8723,6.8405,6.8485,55600.0
2009-03-16 09:50:00,8.63,8.63,8.61,8.63,81600.0,6.8485,6.8485,6.8326,6.8485,81600.0
2009-03-16 09:55:00,8.63,8.64,8.6,8.62,274800.0,6.8485,6.8564,6.8247,6.8405,274800.0
2009-03-16 10:00:00,8.62,8.64,8.6,8.62,162000.0,6.8405,6.8564,6.8247,6.8405,162000.0
2009-03-16 10:05:00,8.62,8.62,8.58,8.6,49600.0,6.8405,6.8405,6.8088,6.8247,49600.0
2009-03-16 10:10:00,8.59,8.6,8.56,8.57,43200.0,6.8167,6.8247,6.7929,6.8009,43200.0
2009-03-16 10:15:00,8.56,8.57,8.56,8.56,41200.0,6.7929,6.8009,6.7929,6.7929,41200.0
2009-03-16 10:20:00,8.57,8.59,8.56,8.59,34800.0,6.8009,6.8167,6.7929,6.8167,34800.0
2009-03-16 10:25:00,8.59,8.59,8.56,8.57,24800.0,6.8167,6.8167,6.7929,6.8009,24800.0
2009-03-16 10:30:00,8.58,8.65,8.58,8.64,133200.0,6.8088,6.8643,6.8088,6.8564,133200.0
2009-03-16 10:35:00,8.64,8.64,8.62,8.62,52400.0,6.8564,6.8564,6.8405,6.8405,52400.0
2009-03-16 10:40:00,8.63,8.63,8.61,8.61,48400.0,6.8485,6.8485,6.8326,6.8326,48400.0
2009-03-16 10:45:00,8.61,8.63,8.61,8.63,50000.0,6.8326,6.8485,6.8326,6.8485,50000.0
2009-03-16 10:50:00,8.62,8.62,8.6,8.61,49200.0,6.8405,6.8405,6.8247,6.8326,49200.0
2009-03-16 10:55:00,8.61,8.62,8.59,8.59,50800.0,6.8326,6.8405,6.8167,6.8167,50800.0
2009-03-16 11:00:00,8.59,8.6,8.58,8.59,43600.0,6.8167,6.8247,6.8088,6.8167,43600.0
2009-03-16 11:05:00,8.6,8.62,8.6,8.61,43200.0,6.8247,6.8405,6.8247,6.8326,43200.0
2009-03-16 11:10:00,8.61,8.62,8.6,8.62,100000.0,6.8326,6.8405,6.8247,6.8405,100000.0
2009-03-16 11:15:00,8.62,8.63,8.62,8.63,56800.0,6.8405,6.8485,6.8405,6.8485,56800.0
2009-03-16 11:20:00,8.64,8.66,8.63,8.66,154800.0,6.8564,6.8723,6.8485,6.8723,154800.0
2009-03-16 11:25:00,8.67,8.68,8.67,8.67,155600.0,6.8802,6.8881,6.8802,6.8802,155600.0
2009-03-16 11:30:00,8.67,8.69,8.67,8.68,190000.0,6.8802,6.8961,6.8802,6.8881,190000.0
2009-03-16 11:35:00,8.68,8.69,8.67,8.68,43200.0,6.8881,6.8961,6.8802,6.8881,43200.0
2009-03-16 11:40:00,8.67,8.68,8.65,8.65,115600.0,6.8802,6.8881,6.8643,6.8643,115600.0
2009-03-16 11:45:00,8.65,8.67,8.65,8.67,81200.0,6.8643,6.8802,6.8643,6.8802,81200.0
2009-03-16 11:50:00,8.67,8.67,8.65,8.65,57600.0,6.8802,6.8802,6.8643,6.8643,57600.0
2009-03-16 11:55:00,8.65,8.66,8.65,8.65,42800.0,6.8643,6.8723,6.8643,6.8643,42800.0
2009-03-16 12:00:00,8.65,8.65,8.64,8.64,44400.0,6.8643,6.8643,6.8564,6.8564,44400.0
2009-03-16 12:05:00,8.64,8.65,8.64,8.65,46400.0,6.8564,6.8643,6.8564,6.8643,46400.0
2009-03-16 12:10:00,8.65,8.66,8.65,8.66,33200.0,6.8643,6.8723,6.8643,6.8723,33200.0
2009-03-16 12:15:00,8.66,8.67,8.66,8.66,61600.0,6.8723,6.8802,6.8723,6.8723,61600.0
2009-03-16 12:20:00,8.66,8.67,8.65,8.66,44400.0,6.8723,6.8802,6.8643,6.8723,44400.0
2009-03-16 12:25:00,8.66,8.67,8.65,8.67,61200.0,6.8723,6.8802,6.8643,6.8802,61200.0
2009-03-16 12:30:00,8.67,8.69,8.67,8.68,56000.0,6.8802,6.8961,6.8802,6.8881,56000.0
2009-03-16 12:35:00,8.68,8.71,8.68,8.7,71600.0,6.8881,6.912,6.8881,6.904,71600.0
2009-03-16 12:40:00,8.7,8.7,8.69,8.7,64000.0,6.904,6.904,6.8961,6.904,64000.0
2009-03-16 12:45:00,8.7,8.72,8.7,8.72,43200.0,6.904,6.9199,6.904,6.9199,43200.0
2009-03-16 12:50:00,8.72,8.72,8.71,8.71,48400.0,6.9199,6.9199,6.912,6.912,48400.0
2009-03-16 12:55:00,8.71,8.73,8.71,8.72,54000.0,6.912,6.9278,6.912,6.9199,54000.0
2009-03-16 13:00:00,8.72,8.72,8.71,8.71,81200.0,6.9199,6.9199,6.912,6.912,81200.0
2009-03-16 13:05:00,8.72,8.72,8.7,8.7,48800.0,6.9199,6.9199,6.904,6.904,48800.0
2009-03-16 13:10:00,8.7,8.7,8.69,8.7,43200.0,6.904,6.904,6.8961,6.904,43200.0
2009-03-16 13:15:00,8.69,8.72,8.69,8.72,51200.0,6.8961,6.9199,6.8961,6.9199,51200.0
2009-03-16 13:20:00,8.71,8.71,8.69,8.7,43600.0,6.912,6.912,6.8961,6.904,43600.0
2009-03-16 13:25:00,8.7,8.71,8.69,8.7,66800.0,6.904,6.912,6.8961,6.904,66800.0
2009-03-16 13:30:00,8.7,8.71,8.69,8.7,76400.0,6.904,6.912,6.8961,6.904,76400.0
2009-03-16 13:35:00,8.7,8.72,8.7,8.72,44800.0,6.904,6.9199,6.904,6.9199,44800.0
2009-03-16 13:40:00,8.72,8.73,8.71,8.73,84800.0,6.9199,6.9278,6.912,6.9278,84800.0
2009-03-16 13:45:00,8.73,8.74,8.73,8.73,86400.0,6.9278,6.9358,6.9278,6.9278,86400.0
2009-03-16 13:50:00,8.73,8.73,8.72,8.72,110000.0,6.9278,6.9278,6.9199,6.9199,110000.0
2009-03-16 13:55:00,8.72,8.72,8.69,8.7,175600.0,6.9199,6.9199,6.8961,6.904,175600.0
2009-03-16 14:00:00,8.7,8.7,8.68,8.69,88800.0,6.904,6.904,6.8881,6.8961,88800.0
2009-03-16 14:05:00,8.69,8.69,8.65,8.67,94800.0,6.8961,6.8961,6.8643,6.8802,94800.0
2009-03-16 14:10:00,8.67,8.67,8.66,8.67,51200.0,6.8802,6.8802,6.8723,6.8802,51200.0
2009-03-16 14:15:00,8.67,8.69,8.67,8.68,55600.0,6.8802,6.8961,6.8802,6.8881,55600.0
2009-03-16 14:20:00,8.68,8.69,8.65,8.66,61200.0,6.8881,6.8961,6.8643,6.8723,61200.0
2009-03-16 14:25:00,8.66,8.67,8.65,8.66,104400.0,6.8723,6.8802,6.8643,6.8723,104400.0
2009-03-16 14:30:00,8.66,8.67,8.64,8.65,76000.0,6.8723,6.8802,6.8564,6.8643,76000.0
2009-03-16 14:35:00,8.65,8.66,8.63,8.64,136800.0,6.8643,6.8723,6.8485,6.8564,136800.0
2009-03-16 14:40:00,8.65,8.66,8.64,8.66,195200.0,6.8643,6.8723,6.8564,6.8723,195200.0
2009-03-16 14:45:00,8.66,8.68,8.66,8.66,278400.0,6.8723,6.8881,6.8723,6.8723,278400.0
2009-03-16 14:50:00,8.67,8.67,8.63,8.64,85600.0,6.8802,6.8802,6.8485,6.8564,85600.0
2009-03-16 14:55:00,8.64,8.64,8.59,8.6,177200.0,6.8564,6.8564,6.8167,6.8247,177200.0
2009-03-16 15:00:00,8.6,8.61,8.56,8.56,126800.0,6.8247,6.8326,6.7929,6.7929,126800.0
2009-03-16 15:05:00,8.56,8.56,8.53,8.56,136400.0,6.7929,6.7929,6.7691,6.7929,136400.0
2009-03-16 15:10:00,8.55,8.55,8.53,8.53,94800.0,6.785,6.785,6.7691,6.7691,94800.0
2009-03-16 15:15:00,8.54,8.54,8.5,8.52,114800.0,6.777,6.777,6.7453,6.7612,114800.0
2009-03-16 15:20:00,8.52,8.52,8.45,8.45,88400.0,6.7612,6.7612,6.7056,6.7056,88400.0
2009-03-16 15:25:00,8.45,8.47,8.45,8.47,146000.0,6.7056,6.7215,6.7056,6.7215,146000.0
2009-03-16 15:30:00,8.47,8.5,8.47,8.5,160800.0,6.7215,6.7453,6.7215,6.7453,160800.0
2009-03-16 15:35:00,8.5,8.5,8.43,8.43,256400.0,6.7453,6.7453,6.6898,6.6898,256400.0
2009-03-16 15:40:00,8.43,8.44,8.41,8.43,284400.0,6.6898,6.6977,6.6739,6.6898,284400.0
2009-03-16 15:45:00,8.43,8.46,8.42,8.44,250400.0,6.6898,6.7136,6.6818,6.6977,250400.0
2009-03-16 15:50:00,8.43,8.47,8.43,8.44,365600.0,6.6898,6.7215,6.6898,6.6977,365600.0
2009-03-16 15:55:00,8.44,8.45,8.42,8.44,1381200.0,6.6977,6.7056,6.6818,6.6977,1381200.0
2009-03-17 09:30:00,8.44,8.47,8.44,8.47,105200.0,6.6977,6.7215,6.6977,6.7215,105200.0
2009-03-17 09:35:00,8.46,8.46,8.44,8.44,42400.0,6.7136,6.7136,6.6977,6.6977,42400.0
2009-03-17 09:40:00,8.43,8.43,8.4,8.4,60000.0,6.6898,6.6898,6.6659,6.6659,60000.0
2009-03-17 09:45:00,8.4,8.41,8.37,8.4,110000.0,6.6659,6.6739,6.6421,6.6659,110000.0
2009-03-17 09:50:00,8.4,8.43,8.4,8.43,78400.0,6.6659,6.6898,6.6659,6.6898,78400.0
2009-03-17 09:55:00,8.43,8.45,8.42,8.42,27600.0,6.6898,6.7056,6.6818,6.6818,27600.0
2009-03-17 10:00:00,8.43,8.49,8.43,8.46,118800.0,6.6898,6.7374,6.6898,6.7136,118800.0
2009-03-17 10:05:00,8.46,8.46,8.44,8.46,107600.0,6.7136,6.7136,6.6977,6.7136,107600.0
2009-03-17 10:10:00,8.46,8.48,8.43,8.44,72400.0,6.7136,6.7294,6.6898,6.6977,72400.0
2009-03-17 10:15:00,8.44,8.48,8.44,8.45,109200.0,6.6977,6.7294,6.6977,6.7056,109200.0
2009-03-17 10:20:00,8.45,8.49,8.45,8.48,49600.0,6.7056,6.7374,6.7056,6.7294,49600.0
2009-03-17 10:25:00,8.49,8.49,8.44,8.44,50800.0,6.7374,6.7374,6.6977,6.6977,50800.0
2009-03-17 10:30:00,8.44,8.46,8.43,8.46,90000.0,6.6977,6.7136,6.6898,6.7136,90000.0
2009-03-17 10:35:00,8.45,8.48,8.45,8.47,93600.0,6.7056,6.7294,6.7056,6.7215,93600.0
2009-03-17 10:40:00,8.47,8.5,8.46,8.49,70000.0,6.7215,6.7453,6.7136,6.7374,70000.0
2009-03-17 10:45:00,8.5,8.55,8.5,8.54,82400.0,6.7453,6.785,6.7453,6.777,82400.0
2009-03-17 10:50:00,8.54,8.55,8.53,8.54,44800.0,6.777,6.785,6.7691,6.777,44800.0
2009-03-17 10:55:00,8.54,8.55,8.53,8.53,21600.0,6.777,6.785,6.7691,6.7691,21600.0
2009-03-17 11:00:00,8.53,8.53,8.5,8.51,63200.0,6.7691,6.7691,6.7453,6.7532,63200.0
2009-03-17 11:05:00,8.51,8.53,8.51,8.53,70000.0,6.7532,6.7691,6.7532,6.7691,70000.0
2009-03-17 11:10:00,8.53,8.53,8.5,8.51,40400.0,6.7691,6.7691,6.7453,6.7532,40400.0
2009-03-17 11:15:00,8.51,8.52,8.49,8.49,90800.0,6.7532,6.7612,6.7374,6.7374,90800.0
2009-03-17 11:20:00,8.49,8.52,8.49,8.5,60000.0,6.7374,6.7612,6.7374,6.7453,60000.0
2009-03-17 11:25:00,8.5,8.51,8.49,8.49,64000.0,6.7453,6.7532,6.7374,6.7374,64000.0
2009-03-17 11:30:00,8.49,8.5,8.48,8.49,78000.0,6.7374,6.7453,6.7294,6.7374,78000.0
2009-03-17 11:35:00,8.49,8.5,8.49,8.5,90800.0,6.7374,6.7453,6.7374,6.7453,90800.0
2009-03-17 11:40:00,8.5,8.53,8.49,8.52,80400.0,6.7453,6.7691,6.7374,6.7612,80400.0
2009-03-17 11:45:00,8.52,8.53,8.52,8.52,64400.0,6.7612,6.7691,6.7612,6.7612,64400.0
2009-03-17 11:50:00,8.52,8.53,8.52,8.53,52800.0,6.7612,6.7691,6.7612,6.7691,52800.0
2009-03-17 11:55:00,8.53,8.54,8.52,8.54,66000.0,6.7691,6.777,6.7612,6.777,66000.0
2009-03-17 12:00:00,8.54,8.55,8.54,8.55,78800.0,6.777,6.785,6.777,6.785,78800.0
2009-03-17 12:05:00,8.54,8.55,8.54,8.54,24000.0,6.777,6.785,6.777,6.777,24000.0
2009-03-17 12:10:00,8.54,8.54,8.53,8.53,16000.0,6.777,6.777,6.7691,6.7691,16000.0
2009-03-17 12:15:00,8.54,8.56,8.54,8.56,81200.0,6.777,6.7929,6.777,6.7929,81200.0
2009-03-17 12:20:00,8.56,8.58,8.56,8.57,91200.0,6.7929,6.8088,6.7929,6.8009,91200.0
2009-03-17 12:25:00,8.58,8.6,8.58,8.59,82400.0,6.8088,6.8247,6.8088,6.8167,82400.0
2009-03-17 12:30:00,8.6,8.6,8.57,8.59,94800.0,6.8247,6.8247,6.8009,6.8167,94800.0
2009-03-17 12:35:00,8.58,8.62,8.58,8.61,74400.0,6.8088,6.8405,6.8088,6.8326,74400.0
2009-03-17 12:40:00,8.61,8.64,8.61,8.63,68800.0,6.8326,6.8564,6.8326,6.8485,68800.0
2009-03-17 12:45:00,8.63,8.65,8.62,8.62,120000.0,6.8485,6.8643,6.8405,6.8405,120000.0
2009-03-17 12:50:00,8.62,8.63,8.61,8.61,73200.0,6.8405,6.8485,6.8326,6.8326,73200.0
2009-03-17 12:55:00,8.62,8.62,8.6,8.6,73600.0,6.8405,6.8405,6.8247,6.8247,73600.0
2009-03-17 13:00:00,8.61,8.61,8.6,8.6,102000.0,6.8326,6.8326,6.8247,6.8247,102000.0
2009-03-17 13:05:00,8.6,8.6,8.59,8.59,61200.0,6.8247,6.8247,6.8167,6.8167,61200.0
2009-03-17 13:10:00,8.59,8.61,8.59,8.6,55200.0,6.8167,6.8326,6.8167,6.8247,55200.0
2009-03-17 13:15:00,8.6,8.63,8.6,8.62,86000.0,6.8247,6.8485,6.8247,6.8405,86000.0
2009-03-17 13:20:00,8.62,8.63,8.61,8.63,53200.0,6.8405,6.8485,6.8326,6.8485,53200.0
2009-03-17 13:25:00,8.63,8.64,8.62,8.62,85600.0,6.8485,6.8564,6.8405,6.8405,85600.0
2009-03-17 13:30:00,8.62,8.66,8.62,8.65,134000.0,6.8405,6.8723,6.8405,6.8643,134000.0
2009-03-17 13:35:00,8.65,8.66,8.65,8.65,87600.0,6.8643,6.8723,6.8643,6.8643,87600.0
2009-03-17 13:40:00,8.65,8.66,8.63,8.63,79600.0,6.8643,6.8723,6.8485,6.8485,79600.0
2009-03-17 13:45:00,8.63,8.65,8.63,8.63,60000.0,6.8485,6.8643,6.8485,6.8485,60000.0
2009-03-17 13:50:00,8.63,8.63,8.62,8.62,78800.0,6.8485,6.8485,6.8405,6.8405,78800.0
2009-03-17 13:55:00,8.62,8.63,8.59,8.6,99600.0,6.8405,6.8485,6.8167,6.8247,99600.0
2009-03-17 14:00:00,8.6,8.6,8.56,8.57,85200.0,6.8247,6.8247,6.7929,6.8009,85200.0
2009-03-17 14:05:00,8.57,8.59,8.57,8.58,57600.0,6.8009,6.8167,6.8009,6.8088,57600.0
2009-03-17 14:10:00,8.58,8.6,8.56,8.6,69200.0,6.8088,6.8247,6.7929,6.8247,69200.0
2009-03-17 14:15:00,8.6,8.61,8.59,8.6,95200.0,6.8247,6.8326,6.8167,6.8247,95200.0
2009-03-17 14:20:00,8.59,8.61,8.59,8.61,114000.0,6.8167,6.8326,6.8167,6.8326,114000.0
2009-03-17 14:25:00,8.61,8.61,8.56,8.56,81600.0,6.8326,6.8326,6.7929,6.7929,81600.0
2009-03-17 14:30:00,8.56,8.56,8.55,8.55,54000.0,6.7929,6.7929,6.785,6.785,54000.0
2009-03-17 14:35:00,8.55,8.59,8.55,8.59,96800.0,6.785,6.8167,6.785,6.8167,96800.0
2009-03-17 14:40:00,8.59,8.62,8.59,8.62,60800.0,6.8167,6.8405,6.8167,6.8405,60800.0
2009-03-17 14:45:00,8.62,8.64,8.61,8.64,66000.0,6.8405,6.8564,6.8326,6.8564,66000.0
2009-03-17 14:50:00,8.64,8.65,8.63,8.64,66400.0,6.8564,6.8643,6.8485,6.8564,66400.0
2009-03-17 14:55:00,8.63,8.64,8.61,8.63,105200.0,6.8485,6.8564,6.8326,6.8485,105200.0
2009-03-17 15:00:00,8.63,8.63,8.62,8.63,189600.0,6.8485,6.8485,6.8405,6.8485,189600.0
2009-03-17 15:05:00,8.63,8.69,8.63,8.69,224800.0,6.8485,6.8961,6.8485,6.8961,224800.0
2009-03-17 15:10:00,8.69,8.69,8.67,8.69,204400.0,6.8961,6.8961,6.8802,6.8961,204400.0
2009-03-17 15:15:00,8.68,8.7,8.68,8.69,110000.0,6.8881,6.904,6.8881,6.8961,110000.0
2009-03-17 15:20:00,8.68,8.71,8.68,8.7,141200.0,6.8881,6.912,6.8881,6.904,141200.0
2009-03-17 15:25:00,8.7,8.7,8.68,8.68,130000.0,6.904,6.904,6.8881,6.8881,130000.0
2009-03-17 15:30:00,8.68,8.69,8.64,8.67,390000.0,6.8881,6.8961,6.8564,6.8802,390000.0
2009-03-17 15:35:00,8.67,8.68,8.65,8.67,161200.0,6.8802,6.8881,6.8643,6.8802,161200.0
2009-03-17 15:40:00,8.67,8.7,8.67,8.69,201600.0,6.8802,6.904,6.8802,6.8961,201600.0
2009-03-17 15:45:00,8.69,8.7,8.67,8.69,266400.0,6.8961,6.904,6.8802,6.8961,266400.0
2009-03-17 15:50:00,8.69,8.73,8.68,8.72,468000.0,6.8961,6.9278,6.8881,6.9199,468000.0
2009-03-17 15:55:00,8.73,8.79,8.73,8.78,588400.0,6.9278,6.9754,6.9278,6.9675,588400.0
2009-03-18 09:30:00,8.74,8.76,8.7,8.72,165200.0,6.9358,6.9516,6.904,6.9199,165200.0
2009-03-18 09:35:00,8.72,8.74,8.7,8.73,52000.0,6.9199,6.9358,6.904,6.9278,52000.0
2009-03-18 09:40:00,8.74,8.78,8.72,8.78,44400.0,6.9358,6.9675,6.9199,6.9675,44400.0
2009-03-18 09:45:00,8.78,8.8,8.76,8.76,44400.0,6.9675,6.9834,6.9516,6.9516,44400.0
2009-03-18 09:50:00,8.76,8.76,8.72,8.72,51200.0,6.9516,6.9516,6.9199,6.9199,51200.0
2009-03-18 09:55:00,8.73,8.77,8.73,8.76,39200.0,6.9278,6.9596,6.9278,6.9516,39200.0
2009-03-18 10:00:00,8.76,8.78,8.74,8.78,38000.0,6.9516,6.9675,6.9358,6.9675,38000.0
2009-03-18 10:05:00,8.78,8.79,8.76,8.76,65600.0,6.9675,6.9754,6.9516,6.9516,65600.0
2009-03-18 10:10:00,8.76,8.76,8.74,8.74,16400.0,6.9516,6.9516,6.9358,6.9358,16400.0
2009-03-18 10:15:00,8.73,8.74,8.71,8.71,42000.0,6.9278,6.9358,6.912,6.912,42000.0
2009-03-18 10:20:00,8.71,8.71,8.69,8.7,40000.0,6.912,6.912,6.8961,6.904,40000.0
2009-03-18 10:25:00,8.7,8.72,8.69,8.71,23200.0,6.904,6.9199,6.8961,6.912,23200.0
2009-03-18 10:30:00,8.71,8.71,8.68,8.68,41600.0,6.912,6.912,6.8881,6.8881,41600.0
2009-03-18 10:35:00,8.67,8.68,8.65,8.68,35200.0,6.8802,6.8881,6.8643,6.8881,35200.0
2009-03-18 10:40:00,8.68,8.69,8.68,8.69,18800.0,6.8881,6.8961,6.8881,6.8961,18800.0
2009-03-18 10:45:00,8.69,8.71,8.69,8.71,79200.0,6.8961,6.912,6.8961,6.912,79200.0
2009-03-18 10:50:00,8.71,8.72,8.7,8.71,34000.0,6.912,6.9199,6.904,6.912,34000.0
2009-03-18 10:55:00,8.72,8.76,8.72,8.76,64400.0,6.9199,6.9516,6.9199,6.9516,64400.0
2009-03-18 11:00:00,8.76,8.77,8.76,8.77,66800.0,6.9516,6.9596,6.9516,6.9596,66800.0
2009-03-18 11:05:00,8.77,8.78,8.77,8.77,61200.0,6.9596,6.9675,6.9596,6.9596,61200.0
2009-03-18 11:10:00,8.76,8.77,8.76,8.76,41200.0,6.9516,6.9596,6.9516,6.9516,41200.0
2009-03-18 11:15:00,8.76,8.76,8.74,8.74,24800.0,6.9516,6.9516,6.9358,6.9358,24800.0
2009-03-18 11:20:00,8.74,8.75,8.72,8.73,56400.0,6.9358,6.9437,6.9199,6.9278,56400.0
2009-03-18 11:25:00,8.72,8.74,8.72,8.74,61600.0,6.9199,6.9358,6.9199,6.9358,61600.0
2009-03-18 11:30:00,8.74,8.77,8.74,8.76,57200.0,6.9358,6.9596,6.9358,6.9516,57200.0
2009-03-18 11:35:00,8.76,8.76,8.72,8.73,49200.0,6.9516,6.9516,6.9199,6.9278,49200.0
2009-03-18 11:40:00,8.73,8.76,8.73,8.76,59200.0,6.9278,6.9516,6.9278,6.9516,59200.0
2009-03-18 11:45:00,8.76,8.78,8.76,8.76,50400.0,6.9516,6.9675,6.9516,6.9516,50400.0
2009-03-18 11:50:00,8.76,8.8,8.76,8.79,85600.0,6.9516,6.9834,6.9516,6.9754,85600.0
2009-03-18 11:55:00,8.79,8.81,8.79,8.81,22000.0,6.9754,6.9913,6.9754,6.9913,22000.0
2009-03-18 12:00:00,8.81,8.84,8.81,8.83,76800.0,6.9913,7.0151,6.9913,7.0072,76800.0
2009-03-18 12:05:00,8.83,8.84,8.82,8.84,48000.0,7.0072,7.0151,6.9992,7.0151,48000.0
2009-03-18 12:10:00,8.84,8.84,8.83,8.83,38000.0,7.0151,7.0151,7.0072,7.0072,38000.0
2009-03-18 12:15:00,8.83,8.87,8.83,8.87,44800.0,7.0072,7.0389,7.0072,7.0389,44800.0
2009-03-18 12:20:00,8.87,8.88,8.86,8.87,50800.0,7.0389,7.0469,7.031,7.0389,50800.0
2009-03-18 12:25:00,8.87,8.87,8.85,8.86,26400.0,7.0389,7.0389,7.0231,7.031,26400.0
2009-03-18 12:30:00,8.86,8.86,8.84,8.85,41200.0,7.031,7.031,7.0151,7.0231,41200.0
2009-03-18 12:35:00,8.85,8.86,8.82,8.82,99200.0,7.0231,7.031,6.9992,6.9992,99200.0
2009-03-18 12:40:00,8.83,8.86,8.83,8.85,27200.0,7.0072,7.031,7.0072,7.0231,27200.0
2009-03-18 12:45:00,8.85,8.86,8.84,8.85,67200.0,7.0231,7.031,7.0151,7.0231,67200.0
2009-03-18 12:50:00,8.85,8.85,8.83,8.84,59600.0,7.0231,7.0231,7.0072,7.0151,59600.0
2009-03-18 12:55:00,8.84,8.9,8.84,8.89,139200.0,7.0151,7.0627,7.0151,7.0548,139200.0
2009-03-18 13:00:00,8.89,8.89,8.86,8.86,62400.0,7.0548,7.0548,7.031,7.031,62400.0
2009-03-18 13:05:00,8.86,8.88,8.86,8.87,70800.0,7.031,7.0469,7.031,7.0389,70800.0
2009-03-18 13:10:00,8.87,8.88,8.86,8.87,71200.0,7.0389,7.0469,7.031,7.0389,71200.0
2009-03-18 13:15:00,8.87,8.87,8.86,8.86,61600.0,7.0389,7.0389,7.031,7.031,61600.0
2009-03-18 13:20:00,8.86,8.88,8.86,8.88,41600.0,7.031,7.0469,7.031,7.0469,41600.0
2009-03-18 13:25:00,8.88,8.9,8.88,8.89,139200.0,7.0469,7.0627,7.0469,7.0548,139200.0
2009-03-18 13:30:00,8.89,8.9,8.88,8.88,109600.0,7.0548,7.0627,7.0469,7.0469,109600.0
2009-03-18 13:35:00,8.88,8.9,8.88,8.9,113200.0,7.0469,7.0627,7.0469,7.0627,113200.0
2009-03-18 13:40:00,8.9,8.95,8.9,8.95,134000.0,7.0627,7.1024,7.0627,7.1024,134000.0
2009-03-18 13:45:00,8.94,8.96,8.94,8.94,260400.0,7.0945,7.1103,7.0945,7.0945,260400.0
2009-03-18 13:50:00,8.95,8.96,8.94,8.94,39200.0,7.1024,7.1103,7.0945,7.0945,39200.0
2009-03-18 13:55:00,8.94,8.94,8.92,8.92,62800.0,7.0945,7.0945,7.0786,7.0786,62800.0
2009-03-18 14:00:00,8.92,8.93,8.9,8.92,84800.0,7.0786,7.0865,7.0627,7.0786,84800.0
2009-03-18 14:05:00,8.92,8.93,8.91,8.93,117600.0,7.0786,7.0865,7.0707,7.0865,117600.0
2009-03-18 14:10:00,8.93,8.96,8.93,8.96,92000.0,7.0865,7.1103,7.0865,7.1103,92000.0
2009-03-18 14:15:00,8.95,9.04,8.94,9.01,233200.0,7.1024,7.1738,7.0945,7.15,233200.0
2009-03-18 14:20:00,9.01,9.13,9.0,9.12,299600.0,7.15,7.2452,7.1421,7.2373,299600.0
2009-03-18 14:25:00,9.12,9.13,9.03,9.05,332400.0,7.2373,7.2452,7.1659,7.1818,332400.0
2009-03-18 14:30:00,9.04,9.08,9.0,9.01,364400.0,7.1738,7.2056,7.1421,7.15,364400.0
2009-03-18 14:35:00,9.01,9.06,9.0,9.05,157200.0,7.15,7.1897,7.1421,7.1818,157200.0
2009-03-18 14:40:00,9.05,9.11,9.03,9.1,172000.0,7.1818,7.2294,7.1659,7.2214,172000.0
2009-03-18 14:45:00,9.1,9.12,9.06,9.12,234800.0,7.2214,7.2373,7.1897,7.2373,234800.0
2009-03-18 14:50:00,9.12,9.15,9.09,9.13,193200.0,7.2373,7.2611,7.2135,7.2452,193200.0
2009-03-18 14:55:00,9.13,9.15,9.11,9.13,218000.0,7.2452,7.2611,7.2294,7.2452,218000.0
2009-03-18 15:00:00,9.13,9.13,9.06,9.06,174400.0,7.2452,7.2452,7.1897,7.1897,174400.0
2009-03-18 15:05:00,9.08,9.11,9.06,9.1,132000.0,7.2056,7.2294,7.1897,7.2214,132000.0
2009-03-18 15:10:00,9.1,9.12,9.07,9.09,118800.0,7.2214,7.2373,7.1976,7.2135,118800.0
2009-03-18 15:15:00,9.09,9.1,9.02,9.03,142800.0,7.2135,7.2214,7.158,7.1659,142800.0
2009-03-18 15:20:00,9.03,9.03,8.9,8.94,342400.0,7.1659,7.1659,7.0627,7.0945,342400.0
2009-03-18 15:25:00,8.94,9.01,8.94,8.99,148000.0,7.0945,7.15,7.0945,7.1342,148000.0
2009-03-18 15:30:00,9.0,9.0,8.91,8.94,305600.0,7.1421,7.1421,7.0707,7.0945,305600.0
2009-03-18 15:35:00,8.93,8.97,8.89,8.93,163600.0,7.0865,7.1183,7.0548,7.0865,163600.0
2009-03-18 15:40:00,8.94,8.98,8.93,8.97,228800.0,7.0945,7.1262,7.0865,7.1183,228800.0
2009-03-18 15:45:00,8.97,8.99,8.94,8.98,332400.0,7.1183,7.1342,7.0945,7.1262,332400.0
2009-03-18 15:50:00,8.99,9.06,8.98,9.06,316400.0,7.1342,7.1897,7.1262,7.1897,316400.0
2009-03-18 15:55:00,9.06,9.08,9.04,9.08,314000.0,7.1897,7.2056,7.1738,7.2056,314000.0
2009-03-19 09:30:00,9.21,9.23,9.13,9.13,285600.0,7.3087,7.3246,7.2452,7.2452,285600.0
2009-03-19 09:35:00,9.13,9.13,9.1,9.12,162400.0,7.2452,7.2452,7.2214,7.2373,162400.0
2009-03-19 09:40:00,9.12,9.15,9.1,9.11,97200.0,7.2373,7.2611,7.2214,7.2294,97200.0
2009-03-19 09:45:00,9.11,9.19,9.11,9.18,110400.0,7.2294,7.2929,7.2294,7.2849,110400.0
2009-03-19 09:50:00,9.18,9.18,9.08,9.09,246800.0,7.2849,7.2849,7.2056,7.2135,246800.0
2009-03-19 09:55:00,9.09,9.09,9.05,9.05,121600.0,7.2135,7.2135,7.1818,7.1818,121600.0
2009-03-19 10:00:00,9.05,9.07,9.01,9.03,190400.0,7.1818,7.1976,7.15,7.1659,190400.0
2009-03-19 10:05:00,9.04,9.04,9.0,9.01,64800.0,7.1738,7.1738,7.1421,7.15,64800.0
2009-03-19 10:10:00,9.0,9.04,9.0,9.04,90800.0,7.1421,7.1738,7.1421,7.1738,90800.0
2009-03-19 10:15:00,9.04,9.06,9.02,9.06,112800.0,7.1738,7.1897,7.158,7.1897,112800.0
2009-03-19 10:20:00,9.06,9.1,9.06,9.08,141200.0,7.1897,7.2214,7.1897,7.2056,141200.0
2009-03-19 10:25:00,9.08,9.08,9.04,9.04,32000.0,7.2056,7.2056,7.1738,7.1738,32000.0
2009-03-19 10:30:00,9.03,9.08,9.03,9.08,53600.0,7.1659,7.2056,7.1659,7.2056,53600.0
2009-03-19 10:35:00,9.07,9.09,9.07,9.07,48800.0,7.1976,7.2135,7.1976,7.1976,48800.0
2009-03-19 10:40:00,9.07,9.12,9.07,9.1,61200.0,7.1976,7.2373,7.1976,7.2214,61200.0
2009-03-19 10:45:00,9.1,9.11,9.09,9.09,60800.0,7.2214,7.2294,7.2135,7.2135,60800.0
2009-03-19 10:50:00,9.09,9.09,9.05,9.05,29200.0,7.2135,7.2135,7.1818,7.1818,29200.0
2009-03-19 10:55:00,9.06,9.08,9.04,9.06,68000.0,7.1897,7.2056,7.1738,7.1897,68000.0
2009-03-19 11:00:00,9.06,9.1,9.06,9.06,72400.0,7.1897,7.2214,7.1897,7.1897,72400.0
2009-03-19 11:05:00,9.05,9.06,9.03,9.03,35600.0,7.1818,7.1897,7.1659,7.1659,35600.0
2009-03-19 11:10:00,9.04,9.04,9.01,9.02,42800.0,7.1738,7.1738,7.15,7.158,42800.0
2009-03-19 11:15:00,9.02,9.04,9.01,9.03,105200.0,7.158,7.1738,7.15,7.1659,105200.0
2009-03-19 11:20:00,9.03,9.05,9.02,9.05,43200.0,7.1659,7.1818,7.158,7.1818,43200.0
2009-03-19 11:25:00,9.04,9.05,9.0,9.0,84800.0,7.1738,7.1818,7.1421,7.1421,84800.0
2009-03-19 11:30:00,8.99,9.02,8.99,9.01,61600.0,7.1342,7.158,7.1342,7.15,61600.0
2009-03-19 11:35:00,9.0,9.02,9.0,9.0,79200.0,7.1421,7.158,7.1421,7.1421,79200.0
2009-03-19 11:40:00,9.0,9.0,8.98,8.99,61200.0,7.1421,7.1421,7.1262,7.1342,61200.0
2009-03-19 11:45:00,8.99,8.99,8.96,8.97,66400.0,7.1342,7.1342,7.1103,7.1183,66400.0
2009-03-19 11:50:00,8.97,8.97,8.94,8.97,142400.0,7.1183,7.1183,7.0945,7.1183,142400.0
2009-03-19 11:55:00,8.97,9.02,8.96,9.02,145600.0,7.1183,7.158,7.1103,7.158,145600.0
2009-03-19 12:00:00,9.01,9.04,9.01,9.03,57600.0,7.15,7.1738,7.15,7.1659,57600.0
2009-03-19 12:05:00,9.02,9.02,9.0,9.0,14800.0,7.158,7.158,7.1421,7.1421,14800.0
2009-03-19 12:10:00,9.0,9.03,8.99,9.01,67200.0,7.1421,7.1659,7.1342,7.15,67200.0
2009-03-19 12:15:00,9.02,9.02,8.99,8.99,60800.0,7.158,7.158,7.1342,7.1342,60800.0
2009-03-19 12:20:00,8.99,9.01,8.98,9.01,108400.0,7.1342,7.15,7.1262,7.15,108400.0
2009-03-19 12:25:00,9.01,9.01,8.99,9.0,65200.0,7.15,7.15,7.1342,7.1421,65200.0
2009-03-19 12:30:00,9.01,9.03,9.0,9.03,43600.0,7.15,7.1659,7.1421,7.1659,43600.0
2009-03-19 12:35:00,9.03,9.03,8.98,9.0,78000.0,7.1659,7.1659,7.1262,7.1421,78000.0
2009-03-19 12:40:00,8.99,9.01,8.98,9.01,40800.0,7.1342,7.15,7.1262,7.15,40800.0
2009-03-19 12:45:00,9.01,9.03,9.0,9.02,58400.0,7.15,7.1659,7.1421,7.158,58400.0
2009-03-19 12:50:00,9.03,9.03,9.0,9.01,72800.0,7.1659,7.1659,7.1421,7.15,72800.0
2009-03-19 12:55:00,9.01,9.03,8.99,8.99,82400.0,7.15,7.1659,7.1342,7.1342,82400.0
2009-03-19 13:00:00,8.99,9.01,8.97,8.99,90400.0,7.1342,7.15,7.1183,7.1342,90400.0
2009-03-19 13:05:00,8.99,8.99,8.96,8.97,113200.0,7.1342,7.1342,7.1103,7.1183,113200.0
2009-03-19 13:10:00,8.97,9.0,8.97,8.99,68800.0,7.1183,7.1421,7.1183,7.1342,68800.0
2009-03-19 13:15:00,9.0,9.0,8.98,9.0,121200.0,7.1421,7.1421,7.1262,7.1421,121200.0
2009-03-19 13:20:00,8.99,9.03,8.99,9.02,108800.0,7.1342,7.1659,7.1342,7.158,108800.0
2009-03-19 13:25:00,9.03,9.03,9.01,9.01,29600.0,7.1659,7.1659,7.15,7.15,29600.0
2009-03-19 13:30:00,9.02,9.04,9.01,9.01,138800.0,7.158,7.1738,7.15,7.15,138800.0
2009-03-19 13:35:00,9.01,9.02,8.99,9.02,100400.0,7.15,7.158,7.1342,7.158,100400.0
2009-03-19 13:40:00,9.02,9.03,9.02,9.02,47600.0,7.158,7.1659,7.158,7.158,47600.0
2009-03-19 13:45:00,9.03,9.06,9.03,9.06,143600.0,7.1659,7.1897,7.1659,7.1897,143600.0
2009-03-19 13:50:00,9.06,9.08,9.05,9.06,100000.0,7.1897,7.2056,7.1818,7.1897,100000.0
2009-03-19 13:55:00,9.05,9.07,9.05,9.06,59600.0,7.1818,7.1976,7.1818,7.1897,59600.0
2009-03-19 14:00:00,9.06,9.1,9.06,9.1,101600.0,7.1897,7.2214,7.1897,7.2214,101600.0
2009-03-19 14:05:00,9.1,9.11,9.08,9.09,106400.0,7.2214,7.2294,7.2056,7.2135,106400.0
2009-03-19 14:10:00,9.09,9.1,9.08,9.1,111200.0,7.2135,7.2214,7.2056,7.2214,111200.0
2009-03-19 14:15:00,9.09,9.09,9.06,9.07,56800.0,7.2135,7.2135,7.1897,7.1976,56800.0
2009-03-19 14:20:00,9.07,9.07,9.02,9.03,254800.0,7.1976,7.1976,7.158,7.1659,254800.0
2009-03-19 14:25:00,9.03,9.05,9.03,9.03,152000.0,7.1659,7.1818,7.1659,7.1659,152000.0
2009-03-19 14:30:00,9.03,9.06,9.01,9.05,96000.0,7.1659,7.1897,7.15,7.1818,96000.0
2009-03-19 14:35:00,9.05,9.06,9.01,9.03,112000.0,7.1818,7.1897,7.15,7.1659,112000.0
2009-03-19 14:40:00,9.03,9.04,8.98,8.99,132400.0,7.1659,7.1738,7.1262,7.1342,132400.0
2009-03-19 14:45:00,8.99,9.01,8.98,8.99,138000.0,7.1342,7.15,7.1262,7.1342,138000.0
2009-03-19 14:50:00,8.98,8.99,8.96,8.97,166400.0,7.1262,7.1342,7.1103,7.1183,166400.0
2009-03-19 14:55:00,8.97,8.99,8.96,8.99,110800.0,7.1183,7.1342,7.1103,7.1342,110800.0
2009-03-19 15:00:00,8.99,9.04,8.99,9.02,245200.0,7.1342,7.1738,7.1342,7.158,245200.0
2009-03-19 15:05:00,9.02,9.02,9.0,9.02,106000.0,7.158,7.158,7.1421,7.158,106000.0
2009-03-19 15:10:00,9.01,9.03,8.99,9.02,75600.0,7.15,7.1659,7.1342,7.158,75600.0
2009-03-19 15:15:00,9.02,9.04,9.02,9.03,56400.0,7.158,7.1738,7.158,7.1659,56400.0
2009-03-19 15:20:00,9.03,9.03,8.99,9.01,113200.0,7.1659,7.1659,7.1342,7.15,113200.0
2009-03-19 15:25:00,9.0,9.01,8.98,9.01,114400.0,7.1421,7.15,7.1262,7.15,114400.0
2009-03-19 15:30:00,9.01,9.05,9.0,9.02,158000.0,7.15,7.1818,7.1421,7.158,158000.0
2009-03-19 15:35:00,9.02,9.03,8.97,8.97,109200.0,7.158,7.1659,7.1183,7.1183,109200.0
2009-03-19 15:40:00,8.98,8.99,8.96,8.99,125600.0,7.1262,7.1342,7.1103,7.1342,125600.0
2009-03-19 15:45:00,8.99,9.01,8.99,9.0,176000.0,7.1342,7.15,7.1342,7.1421,176000.0
2009-03-19 15:50:00,9.0,9.01,8.98,8.99,144800.0,7.1421,7.15,7.1262,7.1342,144800.0
2009-03-19 15:55:00,8.99,8.99,8.97,8.98,134000.0,7.1342,7.1342,7.1183,7.1262,134000.0
2009-03-20 09:30:00,9.06,9.08,9.02,9.04,113200.0,7.1897,7.2056,7.158,7.1738,113200.0
2009-03-20 09:35:00,9.03,9.05,9.03,9.03,71600.0,7.1659,7.1818,7.1659,7.1659,71600.0
2009-03-20 09:40:00,9.03,9.03,8.98,8.99,289600.0,7.1659,7.1659,7.1262,7.1342,289600.0
2009-03-20 09:45:00,8.99,9.05,8.98,9.04,167600.0,7.1342,7.1818,7.1262,7.1738,167600.0
2009-03-20 09:50:00,9.04,9.08,9.04,9.06,54800.0,7.1738,7.2056,7.1738,7.1897,54800.0
2009-03-20 09:55:00,9.05,9.06,8.99,9.01,76000.0,7.1818,7.1897,7.1342,7.15,76000.0
2009-03-20 10:00:00,9.01,9.02,9.0,9.0,22400.0,7.15,7.158,7.1421,7.1421,22400.0
2009-03-20 10:05:00,9.01,9.01,8.96,8.98,29200.0,7.15,7.15,7.1103,7.1262,29200.0
2009-03-20 10:10:00,8.99,8.99,8.97,8.97,160000.0,7.1342,7.1342,7.1183,7.1183,160000.0
2009-03-20 10:15:00,8.97,8.99,8.97,8.97,37200.0,7.1183,7.1342,7.1183,7.1183,37200.0
2009-03-20 10:20:00,8.97,8.99,8.97,8.99,67600.0,7.1183,7.1342,7.1183,7.1342,67600.0
2009-03-20 10:25:00,8.99,9.01,8.97,9.01,38000.0,7.1342,7.15,7.1183,7.15,38000.0
2009-03-20 10:30:00,9.01,9.01,8.98,8.98,63200.0,7.15,7.15,7.1262,7.1262,63200.0
2009-03-20 10:35:00,8.99,8.99,8.94,8.94,37600.0,7.1342,7.1342,7.0945,7.0945,37600.0
2009-03-20 10:40:00,8.95,8.96,8.94,8.95,41200.0,7.1024,7.1103,7.0945,7.1024,41200.0
2009-03-20 10:45:00,8.95,8.97,8.94,8.95,69600.0,7.1024,7.1183,7.0945,7.1024,69600.0
2009-03-20 10:50:00,8.95,8.95,8.94,8.95,54800.0,7.1024,7.1024,7.0945,7.1024,54800.0
2009-03-20 10:55:00,8.96,8.97,8.95,8.97,27600.0,7.1103,7.1183,7.1024,7.1183,27600.0
2009-03-20 11:00:00,8.97,8.97,8.95,8.95,112800.0,7.1183,7.1183,7.1024,7.1024,112800.0
2009-03-20 11:05:00,8.95,8.95,8.92,8.93,76400.0,7.1024,7.1024,7.0786,7.0865,76400.0
2009-03-20 11:10:00,8.93,8.93,8.9,8.9,21600.0,7.0865,7.0865,7.0627,7.0627,21600.0
2009-03-20 11:15:00,8.9,8.9,8.89,8.9,40000.0,7.0627,7.0627,7.0548,7.0627,40000.0
2009-03-20 11:20:00,8.9,8.9,8.87,8.87,59200.0,7.0627,7.0627,7.0389,7.0389,59200.0
2009-03-20 11:25:00,8.87,8.88,8.87,8.88,60800.0,7.0389,7.0469,7.0389,7.0469,60800.0
2009-03-20 11:30:00,8.88,8.9,8.87,8.9,43200.0,7.0469,7.0627,7.0389,7.0627,43200.0
2009-03-20 11:35:00,8.9,8.9,8.9,8.9,34800.0,7.0627,7.0627,7.0627,7.0627,34800.0
2009-03-20 11:40:00,8.9,8.92,8.9,8.9,73200.0,7.0627,7.0786,7.0627,7.0627,73200.0
2009-03-20 11:45:00,8.9,8.9,8.88,8.88,71600.0,7.0627,7.0627,7.0469,7.0469,71600.0
2009-03-20 11:50:00,8.88,8.9,8.88,8.9,46000.0,7.0469,7.0627,7.0469,7.0627,46000.0
2009-03-20 11:55:00,8.9,8.9,8.88,8.9,32800.0,7.0627,7.0627,7.0469,7.0627,32800.0
2009-03-20 12:00:00,8.89,8.9,8.87,8.88,46000.0,7.0548,7.0627,7.0389,7.0469,46000.0
2009-03-20 12:05:00,8.88,8.89,8.87,8.88,62800.0,7.0469,7.0548,7.0389,7.0469,62800.0
2009-03-20 12:10:00,8.88,8.91,8.88,8.91,64000.0,7.0469,7.0707,7.0469,7.0707,64000.0
2009-03-20 12:15:00,8.9,8.92,8.89,8.92,91200.0,7.0627,7.0786,7.0548,7.0786,91200.0
2009-03-20 12:20:00,8.92,8.92,8.9,8.91,60800.0,7.0786,7.0786,7.0627,7.0707,60800.0
2009-03-20 12:25:00,8.91,8.92,8.9,8.91,34800.0,7.0707,7.0786,7.0627,7.0707,34800.0
2009-03-20 12:30:00,8.91,8.93,8.91,8.92,104000.0,7.0707,7.0865,7.0707,7.0786,104000.0
2009-03-20 12:35:00,8.92,8.93,8.91,8.91,71200.0,7.0786,7.0865,7.0707,7.0707,71200.0
2009-03-20 12:40:00,8.91,8.91,8.88,8.89,65600.0,7.0707,7.0707,7.0469,7.0548,65600.0
2009-03-20 12:45:00,8.89,8.89,8.87,8.87,48000.0,7.0548,7.0548,7.0389,7.0389,48000.0
2009-03-20 12:50:00,8.87,8.87,8.83,8.84,128400.0,7.0389,7.0389,7.0072,7.0151,128400.0
2009-03-20 12:55:00,8.83,8.83,8.81,8.83,47600.0,7.0072,7.0072,6.9913,7.0072,47600.0
2009-03-20 13:00:00,8.82,8.83,8.82,8.83,23200.0,6.9992,7.0072,6.9992,7.0072,23200.0
2009-03-20 13:05:00,8.82,8.83,8.81,8.81,36800.0,6.9992,7.0072,6.9913,6.9913,36800.0
2009-03-20 13:10:00,8.81,8.82,8.8,8.82,180000.0,6.9913,6.9992,6.9834,6.9992,180000.0
2009-03-20 13:15:00,8.81,8.82,8.81,8.81,53600.0,6.9913,6.9992,6.9913,6.9913,53600.0
2009-03-20 13:20:00,8.81,8.81,8.76,8.77,48000.0,6.9913,6.9913,6.9516,6.9596,48000.0
2009-03-20 13:25:00,8.77,8.78,8.76,8.77,81600.0,6.9596,6.9675,6.9516,6.9596,81600.0
2009-03-20 13:30:00,8.77,8.79,8.77,8.79,62000.0,6.9596,6.9754,6.9596,6.9754,62000.0
2009-03-20 13:35:00,8.79,8.79,8.74,8.74,42800.0,6.9754,6.9754,6.9358,6.9358,42800.0
2009-03-20 13:40:00,8.74,8.75,8.74,8.75,43200.0,6.9358,6.9437,6.9358,6.9437,43200.0
2009-03-20 13:45:00,8.75,8.75,8.72,8.72,38800.0,6.9437,6.9437,6.9199,6.9199,38800.0
2009-03-20 13:50:00,8.73,8.74,8.7,8.71,72400.0,6.9278,6.9358,6.904,6.912,72400.0
2009-03-20 13:55:00,8.71,8.72,8.7,8.7,79600.0,6.912,6.9199,6.904,6.904,79600.0
2009-03-20 14:00:00,8.7,8.7,8.69,8.7,81600.0,6.904,6.904,6.8961,6.904,81600.0
2009-03-20 14:05:00,8.7,8.7,8.66,8.66,84400.0,6.904,6.904,6.8723,6.8723,84400.0
2009-03-20 14:10:00,8.66,8.7,8.66,8.7,42400.0,6.8723,6.904,6.8723,6.904,42400.0
2009-03-20 14:15:00,8.69,8.7,8.69,8.7,76400.0,6.8961,6.904,6.8961,6.904,76400.0
2009-03-20 14:20:00,8.71,8.72,8.7,8.71,31600.0,6.912,6.9199,6.904,6.912,31600.0
2009-03-20 14:25:00,8.71,8.72,8.69,8.71,106000.0,6.912,6.9199,6.8961,6.912,106000.0
2009-03-20 14:30:00,8.71,8.73,8.71,8.72,42000.0,6.912,6.9278,6.912,6.9199,42000.0
2009-03-20 14:35:00,8.72,8.72,8.71,8.72,35200.0,6.9199,6.9199,6.912,6.9199,35200.0
2009-03-20 14:40:00,8.72,8.72,8.69,8.7,90800.0,6.9199,6.9199,6.8961,6.904,90800.0
2009-03-20 14:45:00,8.7,8.72,8.69,8.71,124800.0,6.904,6.9199,6.8961,6.912,124800.0
2009-03-20 14:50:00,8.71,8.72,8.71,8.71,112400.0,6.912,6.9199,6.912,6.912,112400.0
2009-03-20 14:55:00,8.71,8.75,8.7,8.74,216000.0,6.912,6.9437,6.904,6.9358,216000.0
2009-03-20 15:00:00,8.74,8.76,8.74,8.74,239600.0,6.9358,6.9516,6.9358,6.9358,239600.0
2009-03-20 15:05:00,8.74,8.76,8.73,8.75,176800.0,6.9358,6.9516,6.9278,6.9437,176800.0
2009-03-20 15:10:00,8.75,8.77,8.73,8.73,176000.0,6.9437,6.9596,6.9278,6.9278,176000.0
2009-03-20 15:15:00,8.73,8.74,8.73,8.74,162400.0,6.9278,6.9358,6.9278,6.9358,162400.0
2009-03-20 15:20:00,8.74,8.79,8.73,8.79,202000.0,6.9358,6.9754,6.9278,6.9754,202000.0
2009-03-20 15:25:00,8.78,8.79,8.75,8.75,224400.0,6.9675,6.9754,6.9437,6.9437,224400.0
2009-03-20 15:30:00,8.75,8.8,8.75,8.8,139200.0,6.9437,6.9834,6.9437,6.9834,139200.0
2009-03-20 15:35:00,8.79,8.8,8.75,8.76,126000.0,6.9754,6.9834,6.9437,6.9516,126000.0
2009-03-20 15:40:00,8.76,8.76,8.73,8.74,146800.0,6.9516,6.9516,6.9278,6.9358,146800.0
2009-03-20 15:45:00,8.74,8.75,8.71,8.71,94400.0,6.9358,6.9437,6.912,6.912,94400.0
2009-03-20 15:50:00,8.71,8.73,8.69,8.71,122000.0,6.912,6.9278,6.8961,6.912,122000.0
2009-03-20 15:55:00,8.71,8.71,8.68,8.69,190400.0,6.912,6.912,6.8881,6.8961,190400.0
2009-03-23 09:30:00,8.96,8.97,8.93,8.94,206800.0,7.1103,7.1183,7.0865,7.0945,206800.0
2009-03-23 09:35:00,8.93,8.98,8.92,8.97,58800.0,7.0865,7.1262,7.0786,7.1183,58800.0
2009-03-23 09:40:00,8.98,8.98,8.92,8.93,165200.0,7.1262,7.1262,7.0786,7.0865,165200.0
2009-03-23 09:45:00,8.94,8.97,8.9,8.9,49200.0,7.0945,7.1183,7.0627,7.0627,49200.0
2009-03-23 09:50:00,8.9,8.94,8.88,8.92,95600.0,7.0627,7.0945,7.0469,7.0786,95600.0
2009-03-23 09:55:00,8.93,8.95,8.91,8.94,86800.0,7.0865,7.1024,7.0707,7.0945,86800.0
2009-03-23 10:00:00,8.95,9.03,8.95,9.01,301200.0,7.1024,7.1659,7.1024,7.15,301200.0
2009-03-23 10:05:00,9.01,9.03,9.0,9.02,112400.0,7.15,7.1659,7.1421,7.158,112400.0
2009-03-23 10:10:00,9.01,9.03,8.99,9.01,79600.0,7.15,7.1659,7.1342,7.15,79600.0
2009-03-23 10:15:00,9.02,9.06,9.02,9.05,125200.0,7.158,7.1897,7.158,7.1818,125200.0
2009-03-23 10:20:00,9.05,9.06,9.03,9.03,70000.0,7.1818,7.1897,7.1659,7.1659,70000.0
2009-03-23 10:25:00,9.03,9.04,9.01,9.02,66400.0,7.1659,7.1738,7.15,7.158,66400.0
2009-03-23 10:30:00,9.02,9.05,9.02,9.04,40800.0,7.158,7.1818,7.158,7.1738,40800.0
2009-03-23 10:35:00,9.04,9.07,9.04,9.05,86800.0,7.1738,7.1976,7.1738,7.1818,86800.0
2009-03-23 10:40:00,9.05,9.05,9.03,9.04,35200.0,7.1818,7.1818,7.1659,7.1738,35200.0
2009-03-23 10:45:00,9.04,9.04,9.03,9.03,14400.0,7.1738,7.1738,7.1659,7.1659,14400.0
2009-03-23 10:50:00,9.04,9.06,9.04,9.05,37600.0,7.1738,7.1897,7.1738,7.1818,37600.0
2009-03-23 10:55:00,9.05,9.08,9.05,9.07,36800.0,7.1818,7.2056,7.1818,7.1976,36800.0
2009-03-23 11:00:00,9.07,9.09,9.07,9.07,60000.0,7.1976,7.2135,7.1976,7.1976,60000.0
2009-03-23 11:05:00,9.07,9.09,9.06,9.07,284000.0,7.1976,7.2135,7.1897,7.1976,284000.0
2009-03-23 11:10:00,9.08,9.08,9.06,9.06,44800.0,7.2056,7.2056,7.1897,7.1897,44800.0
2009-03-23 11:15:00,9.06,9.08,9.06,9.06,42800.0,7.1897,7.2056,7.1897,7.1897,42800.0
2009-03-23 11:20:00,9.06,9.07,9.05,9.06,58400.0,7.1897,7.1976,7.1818,7.1897,58400.0
2009-03-23 11:25:00,9.05,9.06,9.04,9.06,110000.0,7.1818,7.1897,7.1738,7.1897,110000.0
2009-03-23 11:30:00,9.06,9.07,9.06,9.06,73200.0,7.1897,7.1976,7.1897,7.1897,73200.0
2009-03-23 11:35:00,9.06,9.06,9.05,9.06,40400.0,7.1897,7.1897,7.1818,7.1897,40400.0
2009-03-23 11:40:00,9.06,9.07,9.06,9.06,53600.0,7.1897,7.1976,7.1897,7.1897,53600.0
2009-03-23 11:45:00,9.06,9.07,9.06,9.07,34000.0,7.1897,7.1976,7.1897,7.1976,34000.0
2009-03-23 11:50:00,9.07,9.13,9.07,9.12,135600.0,7.1976,7.2452,7.1976,7.2373,135600.0
2009-03-23 11:55:00,9.12,9.14,9.12,9.13,63600.0,7.2373,7.2532,7.2373,7.2452,63600.0
2009-03-23 12:00:00,9.13,9.13,9.13,9.13,35600.0,7.2452,7.2452,7.2452,7.2452,35600.0
2009-03-23 12:05:00,9.13,9.13,9.12,9.13,18000.0,7.2452,7.2452,7.2373,7.2452,18000.0
2009-03-23 12:10:00,9.13,9.15,9.13,9.14,82800.0,7.2452,7.2611,7.2452,7.2532,82800.0
2009-03-23 12:15:00,9.14,9.14,9.13,9.13,29600.0,7.2532,7.2532,7.2452,7.2452,29600.0
2009-03-23 12:20:00,9.13,9.13,9.13,9.13,27200.0,7.2452,7.2452,7.2452,7.2452,27200.0
2009-03-23 12:25:00,9.13,9.14,9.13,9.14,55600.0,7.2452,7.2532,7.2452,7.2532,55600.0
2009-03-23 12:30:00,9.14,9.15,9.14,9.14,36800.0,7.2532,7.2611,7.2532,7.2532,36800.0
2009-03-23 12:35:00,9.13,9.14,9.13,9.14,23600.0,7.2452,7.2532,7.2452,7.2532,23600.0
2009-03-23 12:40:00,9.14,9.15,9.13,9.13,26800.0,7.2532,7.2611,7.2452,7.2452,26800.0
2009-03-23 12:45:00,9.14,9.14,9.13,9.13,35600.0,7.2532,7.2532,7.2452,7.2452,35600.0
2009-03-23 12:50:00,9.13,9.13,9.12,9.12,23200.0,7.2452,7.2452,7.2373,7.2373,23200.0
2009-03-23 12:55:00,9.12,9.12,9.1,9.1,30800.0,7.2373,7.2373,7.2214,7.2214,30800.0
2009-03-23 13:00:00,9.1,9.1,9.08,9.08,51200.0,7.2214,7.2214,7.2056,7.2056,51200.0
2009-03-23 13:05:00,9.08,9.09,9.08,9.09,34800.0,7.2056,7.2135,7.2056,7.2135,34800.0
2009-03-23 13:10:00,9.09,9.14,9.09,9.13,71600.0,7.2135,7.2532,7.2135,7.2452,71600.0
2009-03-23 13:15:00,9.13,9.14,9.12,9.12,49600.0,7.2452,7.2532,7.2373,7.2373,49600.0
2009-03-23 13:20:00,9.12,9.12,9.1,9.1,49600.0,7.2373,7.2373,7.2214,7.2214,49600.0
2009-03-23 13:25:00,9.1,9.1,9.04,9.04,52800.0,7.2214,7.2214,7.1738,7.1738,52800.0
2009-03-23 13:30:00,9.04,9.06,9.03,9.04,69600.0,7.1738,7.1897,7.1659,7.1738,69600.0
2009-03-23 13:35:00,9.03,9.05,9.03,9.05,60800.0,7.1659,7.1818,7.1659,7.1818,60800.0
2009-03-23 13:40:00,9.04,9.05,9.04,9.05,44400.0,7.1738,7.1818,7.1738,7.1818,44400.0
2009-03-23 13:45:00,9.05,9.07,9.05,9.07,57600.0,7.1818,7.1976,7.1818,7.1976,57600.0
2009-03-23 13:50:00,9.07,9.08,9.06,9.07,58400.0,7.1976,7.2056,7.1897,7.1976,58400.0
2009-03-23 13:55:00,9.07,9.07,9.04,9.05,40000.0,7.1976,7.1976,7.1738,7.1818,40000.0
2009-03-23 14:00:00,9.05,9.08,9.05,9.08,47200.0,7.1818,7.2056,7.1818,7.2056,47200.0
2009-03-23 14:05:00,9.08,9.08,9.06,9.07,97200.0,7.2056,7.2056,7.1897,7.1976,97200.0
2009-03-23 14:10:00,9.07,9.07,9.03,9.03,80400.0,7.1976,7.1976,7.1659,7.1659,80400.0
2009-03-23 14:15:00,9.04,9.05,9.03,9.04,46800.0,7.1738,7.1818,7.1659,7.1738,46800.0
2009-03-23 14:20:00,9.04,9.05,9.04,9.04,110800.0,7.1738,7.1818,7.1738,7.1738,110800.0
2009-03-23 14:25:00,9.04,9.08,9.04,9.07,83200.0,7.1738,7.2056,7.1738,7.1976,83200.0
2009-03-23 14:30:00,9.08,9.1,9.08,9.1,77200.0,7.2056,7.2214,7.2056,7.2214,77200.0
2009-03-23 14:35:00,9.1,9.11,9.1,9.1,55600.0,7.2214,7.2294,7.2214,7.2214,55600.0
2009-03-23 14:40:00,9.1,9.1,9.09,9.1,86000.0,7.2214,7.2214,7.2135,7.2214,86000.0
2009-03-23 14:45:00,9.1,9.13,9.1,9.13,81200.0,7.2214,7.2452,7.2214,7.2452,81200.0
2009-03-23 14:50:00,9.13,9.17,9.13,9.15,294400.0,7.2452,7.277,7.2452,7.2611,294400.0
2009-03-23 14:55:00,9.16,9.17,9.15,9.16,188400.0,7.2691,7.277,7.2611,7.2691,188400.0
2009-03-23 15:00:00,9.16,9.17,9.14,9.17,191200.0,7.2691,7.277,7.2532,7.277,191200.0
2009-03-23 15:05:00,9.17,9.18,9.14,9.14,203600.0,7.277,7.2849,7.2532,7.2532,203600.0
2009-03-23 15:10:00,9.14,9.19,9.14,9.19,131200.0,7.2532,7.2929,7.2532,7.2929,131200.0
2009-03-23 15:15:00,9.19,9.22,9.19,9.22,194000.0,7.2929,7.3167,7.2929,7.3167,194000.0
2009-03-23 15:20:00,9.21,9.22,9.2,9.21,104000.0,7.3087,7.3167,7.3008,7.3087,104000.0
2009-03-23 15:25:00,9.21,9.23,9.2,9.22,253200.0,7.3087,7.3246,7.3008,7.3167,253200.0
2009-03-23 15:30:00,9.23,9.24,9.21,9.22,188000.0,7.3246,7.3325,7.3087,7.3167,188000.0
2009-03-23 15:35:00,9.22,9.24,9.21,9.24,184800.0,7.3167,7.3325,7.3087,7.3325,184800.0
2009-03-23 15:40:00,9.24,9.28,9.24,9.28,854800.0,7.3325,7.3643,7.3325,7.3643,854800.0
2009-03-23 15:45:00,9.28,9.32,9.28,9.32,231200.0,7.3643,7.396,7.3643,7.396,231200.0
2009-03-23 15:50:00,9.32,9.35,9.31,9.34,324800.0,7.396,7.4198,7.3881,7.4119,324800.0
2009-03-23 15:55:00,9.34,9.38,9.34,9.37,371200.0,7.4119,7.4436,7.4119,7.4357,371200.0
2009-03-24 09:30:00,9.26,9.28,9.23,9.26,294800.0,7.3484,7.3643,7.3246,7.3484,294800.0
2009-03-24 09:35:00,9.26,9.27,9.21,9.25,94800.0,7.3484,7.3563,7.3087,7.3405,94800.0
2009-03-24 09:40:00,9.26,9.28,9.24,9.28,136400.0,7.3484,7.3643,7.3325,7.3643,136400.0
2009-03-24 09:45:00,9.28,9.28,9.24,9.26,98800.0,7.3643,7.3643,7.3325,7.3484,98800.0
2009-03-24 09:50:00,9.26,9.27,9.25,9.27,63200.0,7.3484,7.3563,7.3405,7.3563,63200.0
2009-03-24 09:55:00,9.27,9.3,9.27,9.3,111200.0,7.3563,7.3802,7.3563,7.3802,111200.0
2009-03-24 10:00:00,9.31,9.36,9.3,9.34,150800.0,7.3881,7.4278,7.3802,7.4119,150800.0
2009-03-24 10:05:00,9.34,9.34,9.3,9.31,74400.0,7.4119,7.4119,7.3802,7.3881,74400.0
2009-03-24 10:10:00,9.31,9.33,9.29,9.29,61600.0,7.3881,7.404,7.3722,7.3722,61600.0
2009-03-24 10:15:00,9.29,9.3,9.24,9.24,104000.0,7.3722,7.3802,7.3325,7.3325,104000.0
2009-03-24 10:20:00,9.24,9.26,9.23,9.23,49600.0,7.3325,7.3484,7.3246,7.3246,49600.0
2009-03-24 10:25:00,9.24,9.27,9.22,9.22,50800.0,7.3325,7.3563,7.3167,7.3167,50800.0
2009-03-24 10:30:00,9.21,9.22,9.2,9.21,111600.0,7.3087,7.3167,7.3008,7.3087,111600.0
2009-03-24 10:35:00,9.21,9.21,9.18,9.21,162800.0,7.3087,7.3087,7.2849,7.3087,162800.0
2009-03-24 10:40:00,9.2,9.22,9.18,9.18,129600.0,7.3008,7.3167,7.2849,7.2849,129600.0
2009-03-24 10:45:00,9.17,9.17,9.15,9.17,95200.0,7.277,7.277,7.2611,7.277,95200.0
2009-03-24 10:50:00,9.17,9.2,9.17,9.17,80000.0,7.277,7.3008,7.277,7.277,80000.0
2009-03-24 10:55:00,9.17,9.21,9.17,9.2,44400.0,7.277,7.3087,7.277,7.3008,44400.0
2009-03-24 11:00:00,9.19,9.24,9.18,9.22,78000.0,7.2929,7.3325,7.2849,7.3167,78000.0
2009-03-24 11:05:00,9.22,9.24,9.22,9.23,39200.0,7.3167,7.3325,7.3167,7.3246,39200.0
2009-03-24 11:10:00,9.24,9.26,9.23,9.25,57600.0,7.3325,7.3484,7.3246,7.3405,57600.0
2009-03-24 11:15:00,9.25,9.25,9.22,9.23,24800.0,7.3405,7.3405,7.3167,7.3246,24800.0
2009-03-24 11:20:00,9.23,9.27,9.23,9.27,40400.0,7.3246,7.3563,7.3246,7.3563,40400.0
2009-03-24 11:25:00,9.26,9.28,9.26,9.27,82000.0,7.3484,7.3643,7.3484,7.3563,82000.0
2009-03-24 11:30:00,9.27,9.27,9.24,9.24,46800.0,7.3563,7.3563,7.3325,7.3325,46800.0
2009-03-24 11:35:00,9.24,9.27,9.24,9.26,186000.0,7.3325,7.3563,7.3325,7.3484,186000.0
2009-03-24 11:40:00,9.26,9.27,9.23,9.24,79600.0,7.3484,7.3563,7.3246,7.3325,79600.0
2009-03-24 11:45:00,9.23,9.23,9.22,9.22,49200.0,7.3246,7.3246,7.3167,7.3167,49200.0
2009-03-24 11:50:00,9.23,9.24,9.2,9.2,154800.0,7.3246,7.3325,7.3008,7.3008,154800.0
2009-03-24 11:55:00,9.2,9.2,9.19,9.2,62000.0,7.3008,7.3008,7.2929,7.3008,62000.0
2009-03-24 12:00:00,9.19,9.19,9.17,9.18,56400.0,7.2929,7.2929,7.277,7.2849,56400.0
2009-03-24 12:05:00,9.18,9.2,9.17,9.17,64400.0,7.2849,7.3008,7.277,7.277,64400.0
2009-03-24 12:10:00,9.17,9.19,9.16,9.19,63200.0,7.277,7.2929,7.2691,7.2929,63200.0
2009-03-24 12:15:00,9.19,9.21,9.19,9.2,49200.0,7.2929,7.3087,7.2929,7.3008,49200.0
2009-03-24 12:20:00,9.2,9.2,9.19,9.19,22000.0,7.3008,7.3008,7.2929,7.2929,22000.0
2009-03-24 12:25:00,9.19,9.2,9.18,9.2,37200.0,7.2929,7.3008,7.2849,7.3008,37200.0
2009-03-24 12:30:00,9.2,9.21,9.2,9.21,61200.0,7.3008,7.3087,7.3008,7.3087,61200.0
2009-03-24 12:35:00,9.21,9.22,9.2,9.2,49600.0,7.3087,7.3167,7.3008,7.3008,49600.0
2009-03-24 12:40:00,9.19,9.2,9.19,9.19,49600.0,7.2929,7.3008,7.2929,7.2929,49600.0
2009-03-24 12:45:00,9.19,9.22,9.19,9.22,50400.0,7.2929,7.3167,7.2929,7.3167,50400.0
2009-03-24 12:50:00,9.23,9.25,9.22,9.24,47200.0,7.3246,7.3405,7.3167,7.3325,47200.0
2009-03-24 12:55:00,9.24,9.26,9.23,9.24,204400.0,7.3325,7.3484,7.3246,7.3325,204400.0
2009-03-24 13:00:00,9.24,9.24,9.22,9.22,117600.0,7.3325,7.3325,7.3167,7.3167,117600.0
2009-03-24 13:05:00,9.22,9.24,9.21,9.24,28400.0,7.3167,7.3325,7.3087,7.3325,28400.0
2009-03-24 13:10:00,9.24,9.25,9.22,9.24,46800.0,7.3325,7.3405,7.3167,7.3325,46800.0
2009-03-24 13:15:00,9.24,9.27,9.23,9.25,68400.0,7.3325,7.3563,7.3246,7.3405,68400.0
2009-03-24 13:20:00,9.25,9.27,9.25,9.27,87200.0,7.3405,7.3563,7.3405,7.3563,87200.0
2009-03-24 13:25:00,9.27,9.3,9.27,9.29,33600.0,7.3563,7.3802,7.3563,7.3722,33600.0
2009-03-24 13:30:00,9.29,9.29,9.23,9.23,66000.0,7.3722,7.3722,7.3246,7.3246,66000.0
2009-03-24 13:35:00,9.23,9.24,9.22,9.24,64800.0,7.3246,7.3325,7.3167,7.3325,64800.0
2009-03-24 13:40:00,9.24,9.25,9.24,9.25,49600.0,7.3325,7.3405,7.3325,7.3405,49600.0
2009-03-24 13:45:00,9.25,9.26,9.23,9.23,53200.0,7.3405,7.3484,7.3246,7.3246,53200.0
2009-03-24 13:50:00,9.24,9.24,9.21,9.21,76800.0,7.3325,7.3325,7.3087,7.3087,76800.0
2009-03-24 13:55:00,9.21,9.23,9.21,9.22,76000.0,7.3087,7.3246,7.3087,7.3167,76000.0
2009-03-24 14:00:00,9.22,9.23,9.21,9.22,112400.0,7.3167,7.3246,7.3087,7.3167,112400.0
2009-03-24 14:05:00,9.22,9.25,9.22,9.25,76000.0,7.3167,7.3405,7.3167,7.3405,76000.0
2009-03-24 14:10:00,9.25,9.26,9.23,9.24,101200.0,7.3405,7.3484,7.3246,7.3325,101200.0
2009-03-24 14:15:00,9.24,9.26,9.23,9.24,112400.0,7.3325,7.3484,7.3246,7.3325,112400.0
2009-03-24 14:20:00,9.24,9.27,9.24,9.26,195200.0,7.3325,7.3563,7.3325,7.3484,195200.0
2009-03-24 14:25:00,9.26,9.26,9.22,9.22,90400.0,7.3484,7.3484,7.3167,7.3167,90400.0
2009-03-24 14:30:00,9.22,9.24,9.21,9.21,118800.0,7.3167,7.3325,7.3087,7.3087,118800.0
2009-03-24 14:35:00,9.21,9.24,9.21,9.23,75600.0,7.3087,7.3325,7.3087,7.3246,75600.0
2009-03-24 14:40:00,9.23,9.25,9.23,9.23,64000.0,7.3246,7.3405,7.3246,7.3246,64000.0
2009-03-24 14:45:00,9.23,9.24,9.22,9.22,111200.0,7.3246,7.3325,7.3167,7.3167,111200.0
2009-03-24 14:50:00,9.22,9.24,9.19,9.19,134800.0,7.3167,7.3325,7.2929,7.2929,134800.0
2009-03-24 14:55:00,9.19,9.2,9.19,9.2,100400.0,7.2929,7.3008,7.2929,7.3008,100400.0
2009-03-24 15:00:00,9.19,9.21,9.19,9.19,77600.0,7.2929,7.3087,7.2929,7.2929,77600.0
2009-03-24 15:05:00,9.19,9.19,9.14,9.15,68400.0,7.2929,7.2929,7.2532,7.2611,68400.0
2009-03-24 15:10:00,9.15,9.16,9.15,9.15,85200.0,7.2611,7.2691,7.2611,7.2611,85200.0
2009-03-24 15:15:00,9.15,9.17,9.15,9.15,104800.0,7.2611,7.277,7.2611,7.2611,104800.0
2009-03-24 15:20:00,9.15,9.17,9.13,9.13,163200.0,7.2611,7.277,7.2452,7.2452,163200.0
2009-03-24 15:25:00,9.13,9.15,9.12,9.14,130400.0,7.2452,7.2611,7.2373,7.2532,130400.0
2009-03-24 15:30:00,9.14,9.15,9.12,9.13,188000.0,7.2532,7.2611,7.2373,7.2452,188000.0
2009-03-24 15:35:00,9.13,9.17,9.13,9.15,126800.0,7.2452,7.277,7.2452,7.2611,126800.0
2009-03-24 15:40:00,9.15,9.15,9.12,9.12,128800.0,7.2611,7.2611,7.2373,7.2373,128800.0
2009-03-24 15:45:00,9.12,9.13,9.12,9.12,139600.0,7.2373,7.2452,7.2373,7.2373,139600.0
2009-03-24 15:50:00,9.12,9.13,9.09,9.09,237600.0,7.2373,7.2452,7.2135,7.2135,237600.0
2009-03-24 15:55:00,9.09,9.09,9.03,9.03,161600.0,7.2135,7.2135,7.1659,7.1659,161600.0
2009-03-25 09:30:00,9.11,9.21,9.08,9.21,391200.0,7.2538,7.3334,7.2299,7.3334,391200.0
2009-03-25 09:35:00,9.21,9.22,9.18,9.19,114400.0,7.3334,7.3413,7.3095,7.3175,114400.0
2009-03-25 09:40:00,9.19,9.23,9.18,9.22,70000.0,7.3175,7.3493,7.3095,7.3413,70000.0
2009-03-25 09:45:00,9.22,9.23,9.18,9.19,136000.0,7.3413,7.3493,7.3095,7.3175,136000.0
2009-03-25 09:50:00,9.2,9.24,9.2,9.24,98400.0,7.3254,7.3573,7.3254,7.3573,98400.0
2009-03-25 09:55:00,9.24,9.26,9.24,9.24,147200.0,7.3573,7.3732,7.3573,7.3573,147200.0
2009-03-25 10:00:00,9.25,9.34,9.25,9.34,202800.0,7.3652,7.4369,7.3652,7.4369,202800.0
2009-03-25 10:05:00,9.34,9.37,9.31,9.37,97600.0,7.4369,7.4608,7.413,7.4608,97600.0
2009-03-25 10:10:00,9.37,9.37,9.33,9.33,89600.0,7.4608,7.4608,7.4289,7.4289,89600.0
2009-03-25 10:15:00,9.33,9.36,9.33,9.35,70800.0,7.4289,7.4528,7.4289,7.4449,70800.0
2009-03-25 10:20:00,9.35,9.36,9.32,9.33,149600.0,7.4449,7.4528,7.421,7.4289,149600.0
2009-03-25 10:25:00,9.32,9.33,9.3,9.31,83200.0,7.421,7.4289,7.405,7.413,83200.0
2009-03-25 10:30:00,9.31,9.35,9.3,9.35,61200.0,7.413,7.4449,7.405,7.4449,61200.0
2009-03-25 10:35:00,9.35,9.39,9.35,9.38,38800.0,7.4449,7.4767,7.4449,7.4687,38800.0
2009-03-25 10:40:00,9.38,9.38,9.35,9.36,64400.0,7.4687,7.4687,7.4449,7.4528,64400.0
2009-03-25 10:45:00,9.36,9.38,9.34,9.35,23600.0,7.4528,7.4687,7.4369,7.4449,23600.0
2009-03-25 10:50:00,9.34,9.35,9.33,9.34,48800.0,7.4369,7.4449,7.4289,7.4369,48800.0
2009-03-25 10:55:00,9.34,9.35,9.3,9.31,62000.0,7.4369,7.4449,7.405,7.413,62000.0
2009-03-25 11:00:00,9.31,9.34,9.3,9.33,46800.0,7.413,7.4369,7.405,7.4289,46800.0
2009-03-25 11:05:00,9.33,9.36,9.32,9.35,130800.0,7.4289,7.4528,7.421,7.4449,130800.0
2009-03-25 11:10:00,9.35,9.36,9.31,9.31,144000.0,7.4449,7.4528,7.413,7.413,144000.0
2009-03-25 11:15:00,9.31,9.32,9.29,9.29,138800.0,7.413,7.421,7.3971,7.3971,138800.0
2009-03-25 11:20:00,9.29,9.3,9.27,9.3,88400.0,7.3971,7.405,7.3812,7.405,88400.0
2009-03-25 11:25:00,9.29,9.3,9.29,9.3,87200.0,7.3971,7.405,7.3971,7.405,87200.0
2009-03-25 11:30:00,9.3,9.32,9.3,9.3,47600.0,7.405,7.421,7.405,7.405,47600.0
2009-03-25 11:35:00,9.3,9.3,9.28,9.3,79600.0,7.405,7.405,7.3891,7.405,79600.0
2009-03-25 11:40:00,9.3,9.31,9.28,9.31,62400.0,7.405,7.413,7.3891,7.413,62400.0
2009-03-25 11:45:00,9.31,9.33,9.31,9.32,48400.0,7.413,7.4289,7.413,7.421,48400.0
2009-03-25 11:50:00,9.32,9.34,9.31,9.33,35200.0,7.421,7.4369,7.413,7.4289,35200.0
2009-03-25 11:55:00,9.32,9.33,9.31,9.31,84800.0,7.421,7.4289,7.413,7.413,84800.0
2009-03-25 12:00:00,9.32,9.36,9.31,9.34,328000.0,7.421,7.4528,7.413,7.4369,328000.0
2009-03-25 12:05:00,9.34,9.37,9.34,9.35,69600.0,7.4369,7.4608,7.4369,7.4449,69600.0
2009-03-25 12:10:00,9.34,9.34,9.33,9.34,36800.0,7.4369,7.4369,7.4289,7.4369,36800.0
2009-03-25 12:15:00,9.34,9.34,9.3,9.3,76800.0,7.4369,7.4369,7.405,7.405,76800.0
2009-03-25 12:20:00,9.3,9.31,9.26,9.26,96400.0,7.405,7.413,7.3732,7.3732,96400.0
2009-03-25 12:25:00,9.27,9.29,9.26,9.28,102400.0,7.3812,7.3971,7.3732,7.3891,102400.0
2009-03-25 12:30:00,9.28,9.29,9.26,9.27,52400.0,7.3891,7.3971,7.3732,7.3812,52400.0
2009-03-25 12:35:00,9.27,9.28,9.25,9.27,63600.0,7.3812,7.3891,7.3652,7.3812,63600.0
2009-03-25 12:40:00,9.27,9.29,9.27,9.28,46400.0,7.3812,7.3971,7.3812,7.3891,46400.0
2009-03-25 12:45:00,9.27,9.28,9.26,9.26,70800.0,7.3812,7.3891,7.3732,7.3732,70800.0
2009-03-25 12:50:00,9.26,9.26,9.24,9.25,48800.0,7.3732,7.3732,7.3573,7.3652,48800.0
2009-03-25 12:55:00,9.26,9.27,9.26,9.27,32800.0,7.3732,7.3812,7.3732,7.3812,32800.0
2009-03-25 13:00:00,9.26,9.29,9.26,9.28,57200.0,7.3732,7.3971,7.3732,7.3891,57200.0
2009-03-25 13:05:00,9.27,9.27,9.25,9.25,71600.0,7.3812,7.3812,7.3652,7.3652,71600.0
2009-03-25 13:10:00,9.24,9.26,9.22,9.22,56000.0,7.3573,7.3732,7.3413,7.3413,56000.0
2009-03-25 13:15:00,9.21,9.22,9.17,9.17,78400.0,7.3334,7.3413,7.3015,7.3015,78400.0
2009-03-25 13:20:00,9.17,9.19,9.17,9.18,57200.0,7.3015,7.3175,7.3015,7.3095,57200.0
2009-03-25 13:25:00,9.18,9.19,9.12,9.13,248000.0,7.3095,7.3175,7.2617,7.2697,248000.0
2009-03-25 13:30:00,9.13,9.14,9.13,9.13,131200.0,7.2697,7.2776,7.2697,7.2697,131200.0
2009-03-25 13:35:00,9.13,9.13,9.11,9.11,117200.0,7.2697,7.2697,7.2538,7.2538,117200.0
2009-03-25 13:40:00,9.1,9.11,9.07,9.09,109200.0,7.2458,7.2538,7.2219,7.2378,109200.0
2009-03-25 13:45:00,9.08,9.1,9.08,9.1,53600.0,7.2299,7.2458,7.2299,7.2458,53600.0
2009-03-25 13:50:00,9.1,9.15,9.09,9.14,84000.0,7.2458,7.2856,7.2378,7.2776,84000.0
2009-03-25 13:55:00,9.14,9.15,9.1,9.1,71600.0,7.2776,7.2856,7.2458,7.2458,71600.0
2009-03-25 14:00:00,9.1,9.1,9.02,9.03,158800.0,7.2458,7.2458,7.1821,7.1901,158800.0
2009-03-25 14:05:00,9.03,9.04,8.98,8.99,144800.0,7.1901,7.198,7.1502,7.1582,144800.0
2009-03-25 14:10:00,8.99,9.02,8.98,9.01,90800.0,7.1582,7.1821,7.1502,7.1741,90800.0
2009-03-25 14:15:00,9.02,9.02,8.98,9.01,126800.0,7.1821,7.1821,7.1502,7.1741,126800.0
2009-03-25 14:20:00,9.01,9.04,8.99,9.02,167200.0,7.1741,7.198,7.1582,7.1821,167200.0
2009-03-25 14:25:00,9.02,9.04,9.0,9.0,123200.0,7.1821,7.198,7.1662,7.1662,123200.0
2009-03-25 14:30:00,9.0,9.0,8.97,8.97,115600.0,7.1662,7.1662,7.1423,7.1423,115600.0
2009-03-25 14:35:00,8.97,8.99,8.94,8.94,145200.0,7.1423,7.1582,7.1184,7.1184,145200.0
2009-03-25 14:40:00,8.94,8.94,8.89,8.9,149200.0,7.1184,7.1184,7.0786,7.0865,149200.0
2009-03-25 14:45:00,8.9,8.91,8.84,8.9,226400.0,7.0865,7.0945,7.0388,7.0865,226400.0
2009-03-25 14:50:00,8.9,8.91,8.86,8.91,207600.0,7.0865,7.0945,7.0547,7.0945,207600.0
2009-03-25 14:55:00,8.91,8.92,8.87,8.87,198000.0,7.0945,7.1025,7.0627,7.0627,198000.0
2009-03-25 15:00:00,8.87,8.88,8.85,8.87,210000.0,7.0627,7.0706,7.0467,7.0627,210000.0
2009-03-25 15:05:00,8.87,8.91,8.87,8.88,245600.0,7.0627,7.0945,7.0627,7.0706,245600.0
2009-03-25 15:10:00,8.88,8.92,8.88,8.92,139200.0,7.0706,7.1025,7.0706,7.1025,139200.0
2009-03-25 15:15:00,8.92,8.95,8.89,8.95,130800.0,7.1025,7.1264,7.0786,7.1264,130800.0
2009-03-25 15:20:00,8.95,9.01,8.94,9.01,171200.0,7.1264,7.1741,7.1184,7.1741,171200.0
2009-03-25 15:25:00,9.0,9.06,8.99,9.06,172400.0,7.1662,7.2139,7.1582,7.2139,172400.0
2009-03-25 15:30:00,9.06,9.1,9.05,9.06,196800.0,7.2139,7.2458,7.206,7.2139,196800.0
2009-03-25 15:35:00,9.06,9.09,9.05,9.06,117200.0,7.2139,7.2378,7.206,7.2139,117200.0
2009-03-25 15:40:00,9.06,9.08,9.02,9.08,192400.0,7.2139,7.2299,7.1821,7.2299,192400.0
2009-03-25 15:45:00,9.09,9.11,9.07,9.08,147200.0,7.2378,7.2538,7.2219,7.2299,147200.0
2009-03-25 15:50:00,9.08,9.15,9.06,9.15,172000.0,7.2299,7.2856,7.2139,7.2856,172000.0
2009-03-25 15:55:00,9.14,9.22,9.14,9.22,292000.0,7.2776,7.3413,7.2776,7.3413,292000.0
2009-03-26 09:30:00,9.35,9.38,9.31,9.36,328800.0,7.4449,7.4687,7.413,7.4528,328800.0
2009-03-26 09:35:00,9.36,9.41,9.34,9.35,120400.0,7.4528,7.4926,7.4369,7.4449,120400.0
2009-03-26 09:40:00,9.35,9.42,9.34,9.39,107600.0,7.4449,7.5006,7.4369,7.4767,107600.0
2009-03-26 09:45:00,9.4,9.41,9.36,9.36,122000.0,7.4847,7.4926,7.4528,7.4528,122000.0
2009-03-26 09:50:00,9.36,9.36,9.31,9.31,84800.0,7.4528,7.4528,7.413,7.413,84800.0
2009-03-26 09:55:00,9.33,9.33,9.28,9.3,158800.0,7.4289,7.4289,7.3891,7.405,158800.0
2009-03-26 10:00:00,9.3,9.35,9.29,9.34,109600.0,7.405,7.4449,7.3971,7.4369,109600.0
2009-03-26 10:05:00,9.34,9.39,9.34,9.37,67600.0,7.4369,7.4767,7.4369,7.4608,67600.0
2009-03-26 10:10:00,9.36,9.37,9.28,9.29,43200.0,7.4528,7.4608,7.3891,7.3971,43200.0
2009-03-26 10:15:00,9.29,9.33,9.29,9.33,74400.0,7.3971,7.4289,7.3971,7.4289,74400.0
2009-03-26 10:20:00,9.33,9.35,9.33,9.35,64400.0,7.4289,7.4449,7.4289,7.4449,64400.0
2009-03-26 10:25:00,9.35,9.35,9.3,9.3,50000.0,7.4449,7.4449,7.405,7.405,50000.0
2009-03-26 10:30:00,9.3,9.33,9.29,9.32,75600.0,7.405,7.4289,7.3971,7.421,75600.0
2009-03-26 10:35:00,9.33,9.36,9.33,9.34,125200.0,7.4289,7.4528,7.4289,7.4369,125200.0
2009-03-26 10:40:00,9.35,9.39,9.35,9.38,148000.0,7.4449,7.4767,7.4449,7.4687,148000.0
2009-03-26 10:45:00,9.38,9.38,9.35,9.36,92800.0,7.4687,7.4687,7.4449,7.4528,92800.0
2009-03-26 10:50:00,9.35,9.36,9.34,9.35,123600.0,7.4449,7.4528,7.4369,7.4449,123600.0
2009-03-26 10:55:00,9.35,9.38,9.35,9.35,81200.0,7.4449,7.4687,7.4449,7.4449,81200.0
2009-03-26 11:00:00,9.35,9.38,9.35,9.38,51600.0,7.4449,7.4687,7.4449,7.4687,51600.0
2009-03-26 11:05:00,9.38,9.4,9.36,9.39,36800.0,7.4687,7.4847,7.4528,7.4767,36800.0
2009-03-26 11:10:00,9.39,9.4,9.38,9.4,43600.0,7.4767,7.4847,7.4687,7.4847,43600.0
2009-03-26 11:15:00,9.4,9.41,9.38,9.39,66400.0,7.4847,7.4926,7.4687,7.4767,66400.0
2009-03-26 11:20:00,9.38,9.43,9.38,9.42,40400.0,7.4687,7.5086,7.4687,7.5006,40400.0
2009-03-26 11:25:00,9.42,9.44,9.39,9.4,63200.0,7.5006,7.5165,7.4767,7.4847,63200.0
2009-03-26 11:30:00,9.4,9.43,9.4,9.42,37200.0,7.4847,7.5086,7.4847,7.5006,37200.0
2009-03-26 11:35:00,9.42,9.45,9.42,9.44,67600.0,7.5006,7.5245,7.5006,7.5165,67600.0
2009-03-26 11:40:00,9.44,9.45,9.43,9.45,65200.0,7.5165,7.5245,7.5086,7.5245,65200.0
2009-03-26 11:45:00,9.45,9.45,9.42,9.43,106000.0,7.5245,7.5245,7.5006,7.5086,106000.0
2009-03-26 11:50:00,9.43,9.43,9.38,9.4,87600.0,7.5086,7.5086,7.4687,7.4847,87600.0
2009-03-26 11:55:00,9.4,9.42,9.4,9.42,55200.0,7.4847,7.5006,7.4847,7.5006,55200.0
2009-03-26 12:00:00,9.42,9.45,9.41,9.44,37200.0,7.5006,7.5245,7.4926,7.5165,37200.0
2009-03-26 12:05:00,9.44,9.46,9.44,9.45,83200.0,7.5165,7.5324,7.5165,7.5245,83200.0
2009-03-26 12:10:00,9.45,9.45,9.43,9.44,68800.0,7.5245,7.5245,7.5086,7.5165,68800.0
2009-03-26 12:15:00,9.44,9.46,9.41,9.46,103600.0,7.5165,7.5324,7.4926,7.5324,103600.0
2009-03-26 12:20:00,9.46,9.49,9.46,9.49,144400.0,7.5324,7.5563,7.5324,7.5563,144400.0
2009-03-26 12:25:00,9.5,9.51,9.49,9.5,246800.0,7.5643,7.5723,7.5563,7.5643,246800.0
2009-03-26 12:30:00,9.51,9.51,9.49,9.49,78800.0,7.5723,7.5723,7.5563,7.5563,78800.0
2009-03-26 12:35:00,9.49,9.5,9.47,9.49,91200.0,7.5563,7.5643,7.5404,7.5563,91200.0
2009-03-26 12:40:00,9.5,9.5,9.44,9.44,127200.0,7.5643,7.5643,7.5165,7.5165,127200.0
2009-03-26 12:45:00,9.44,9.46,9.43,9.45,103600.0,7.5165,7.5324,7.5086,7.5245,103600.0
2009-03-26 12:50:00,9.46,9.46,9.43,9.44,66800.0,7.5324,7.5324,7.5086,7.5165,66800.0
2009-03-26 12:55:00,9.44,9.45,9.43,9.45,98000.0,7.5165,7.5245,7.5086,7.5245,98000.0
2009-03-26 13:00:00,9.44,9.53,9.44,9.52,268800.0,7.5165,7.5882,7.5165,7.5802,268800.0
2009-03-26 13:05:00,9.52,9.57,9.51,9.57,251200.0,7.5802,7.62,7.5723,7.62,251200.0
2009-03-26 13:10:00,9.57,9.58,9.52,9.53,228000.0,7.62,7.628,7.5802,7.5882,228000.0
2009-03-26 13:15:00,9.53,9.56,9.52,9.55,155600.0,7.5882,7.6121,7.5802,7.6041,155600.0
2009-03-26 13:20:00,9.55,9.6,9.55,9.57,125600.0,7.6041,7.6439,7.6041,7.62,125600.0
2009-03-26 13:25:00,9.57,9.58,9.54,9.55,79600.0,7.62,7.628,7.5961,7.6041,79600.0
2009-03-26 13:30:00,9.55,9.57,9.55,9.56,79600.0,7.6041,7.62,7.6041,7.6121,79600.0
2009-03-26 13:35:00,9.56,9.56,9.53,9.53,86000.0,7.6121,7.6121,7.5882,7.5882,86000.0
2009-03-26 13:40:00,9.53,9.53,9.49,9.5,81600.0,7.5882,7.5882,7.5563,7.5643,81600.0
2009-03-26 13:45:00,9.5,9.52,9.49,9.51,51600.0,7.5643,7.5802,7.5563,7.5723,51600.0
2009-03-26 13:50:00,9.51,9.55,9.5,9.5,132000.0,7.5723,7.6041,7.5643,7.5643,132000.0
2009-03-26 13:55:00,9.49,9.52,9.49,9.51,106800.0,7.5563,7.5802,7.5563,7.5723,106800.0
2009-03-26 14:00:00,9.51,9.56,9.5,9.56,83200.0,7.5723,7.6121,7.5643,7.6121,83200.0
2009-03-26 14:05:00,9.56,9.56,9.54,9.55,105200.0,7.6121,7.6121,7.5961,7.6041,105200.0
2009-03-26 14:10:00,9.55,9.56,9.54,9.55,184800.0,7.6041,7.6121,7.5961,7.6041,184800.0
2009-03-26 14:15:00,9.55,9.55,9.51,9.52,132400.0,7.6041,7.6041,7.5723,7.5802,132400.0
2009-03-26 14:20:00,9.52,9.55,9.52,9.55,116400.0,7.5802,7.6041,7.5802,7.6041,116400.0
2009-03-26 14:25:00,9.56,9.57,9.47,9.48,179600.0,7.6121,7.62,7.5404,7.5484,179600.0
2009-03-26 14:30:00,9.48,9.49,9.46,9.47,138400.0,7.5484,7.5563,7.5324,7.5404,138400.0
2009-03-26 14:35:00,9.47,9.51,9.46,9.49,109200.0,7.5404,7.5723,7.5324,7.5563,109200.0
2009-03-26 14:40:00,9.49,9.51,9.47,9.47,70800.0,7.5563,7.5723,7.5404,7.5404,70800.0
2009-03-26 14:45:00,9.47,9.51,9.47,9.48,207600.0,7.5404,7.5723,7.5404,7.5484,207600.0
2009-03-26 14:50:00,9.48,9.48,9.44,9.47,148000.0,7.5484,7.5484,7.5165,7.5404,148000.0
2009-03-26 14:55:00,9.47,9.48,9.41,9.42,157600.0,7.5404,7.5484,7.4926,7.5006,157600.0
2009-03-26 15:00:00,9.41,9.43,9.4,9.42,167200.0,7.4926,7.5086,7.4847,7.5006,167200.0
2009-03-26 15:05:00,9.42,9.47,9.4,9.45,140000.0,7.5006,7.5404,7.4847,7.5245,140000.0
2009-03-26 15:10:00,9.45,9.47,9.44,9.45,124000.0,7.5245,7.5404,7.5165,7.5245,124000.0
2009-03-26 15:15:00,9.46,9.46,9.42,9.45,101200.0,7.5324,7.5324,7.5006,7.5245,101200.0
2009-03-26 15:20:00,9.44,9.5,9.43,9.49,276000.0,7.5165,7.5643,7.5086,7.5563,276000.0
2009-03-26 15:25:00,9.49,9.52,9.48,9.51,122400.0,7.5563,7.5802,7.5484,7.5723,122400.0
2009-03-26 15:30:00,9.51,9.54,9.47,9.5,208000.0,7.5723,7.5961,7.5404,7.5643,208000.0
2009-03-26 15:35:00,9.5,9.53,9.48,9.51,172000.0,7.5643,7.5882,7.5484,7.5723,172000.0
2009-03-26 15:40:00,9.51,9.58,9.51,9.57,293200.0,7.5723,7.628,7.5723,7.62,293200.0
2009-03-26 15:45:00,9.58,9.6,9.54,9.57,309200.0,7.628,7.6439,7.5961,7.62,309200.0
2009-03-26 15:50:00,9.58,9.6,9.56,9.58,290000.0,7.628,7.6439,7.6121,7.628,290000.0
2009-03-26 15:55:00,9.58,9.63,9.58,9.62,682000.0,7.628,7.6678,7.628,7.6598,682000.0
2009-03-27 09:30:00,9.45,9.47,9.44,9.46,298400.0,7.5245,7.5404,7.5165,7.5324,298400.0
2009-03-27 09:35:00,9.46,9.46,9.4,9.43,132400.0,7.5324,7.5324,7.4847,7.5086,132400.0
2009-03-27 09:40:00,9.43,9.45,9.43,9.44,38000.0,7.5086,7.5245,7.5086,7.5165,38000.0
2009-03-27 09:45:00,9.44,9.47,9.43,9.47,30000.0,7.5165,7.5404,7.5086,7.5404,30000.0
2009-03-27 09:50:00,9.46,9.48,9.45,9.48,11200.0,7.5324,7.5484,7.5245,7.5484,11200.0
2009-03-27 09:55:00,9.48,9.5,9.44,9.44,195200.0,7.5484,7.5643,7.5165,7.5165,195200.0
2009-03-27 10:00:00,9.44,9.45,9.41,9.43,300400.0,7.5165,7.5245,7.4926,7.5086,300400.0
2009-03-27 10:05:00,9.44,9.45,9.4,9.41,181200.0,7.5165,7.5245,7.4847,7.4926,181200.0
2009-03-27 10:10:00,9.42,9.45,9.41,9.45,67600.0,7.5006,7.5245,7.4926,7.5245,67600.0
2009-03-27 10:15:00,9.45,9.45,9.43,9.44,37200.0,7.5245,7.5245,7.5086,7.5165,37200.0
2009-03-27 10:20:00,9.44,9.48,9.43,9.47,50400.0,7.5165,7.5484,7.5086,7.5404,50400.0
2009-03-27 10:25:00,9.47,9.47,9.45,9.46,52000.0,7.5404,7.5404,7.5245,7.5324,52000.0
2009-03-27 10:30:00,9.46,9.46,9.43,9.46,69200.0,7.5324,7.5324,7.5086,7.5324,69200.0
2009-03-27 10:35:00,9.46,9.5,9.46,9.48,80800.0,7.5324,7.5643,7.5324,7.5484,80800.0
2009-03-27 10:40:00,9.49,9.49,9.47,9.47,52000.0,7.5563,7.5563,7.5404,7.5404,52000.0
2009-03-27 10:45:00,9.47,9.49,9.46,9.47,54800.0,7.5404,7.5563,7.5324,7.5404,54800.0
2009-03-27 10:50:00,9.46,9.5,9.46,9.49,92400.0,7.5324,7.5643,7.5324,7.5563,92400.0
2009-03-27 10:55:00,9.49,9.5,9.47,9.47,70400.0,7.5563,7.5643,7.5404,7.5404,70400.0
2009-03-27 11:00:00,9.47,9.48,9.46,9.47,223600.0,7.5404,7.5484,7.5324,7.5404,223600.0
2009-03-27 11:05:00,9.47,9.51,9.47,9.48,64800.0,7.5404,7.5723,7.5404,7.5484,64800.0
2009-03-27 11:10:00,9.48,9.5,9.46,9.5,112800.0,7.5484,7.5643,7.5324,7.5643,112800.0
2009-03-27 11:15:00,9.5,9.5,9.48,9.49,29600.0,7.5643,7.5643,7.5484,7.5563,29600.0
2009-03-27 11:20:00,9.48,9.51,9.48,9.51,39600.0,7.5484,7.5723,7.5484,7.5723,39600.0
2009-03-27 11:25:00,9.51,9.53,9.5,9.51,31600.0,7.5723,7.5882,7.5643,7.5723,31600.0
2009-03-27 11:30:00,9.51,9.51,9.48,9.49,72000.0,7.5723,7.5723,7.5484,7.5563,72000.0
2009-03-27 11:35:00,9.49,9.51,9.49,9.49,16400.0,7.5563,7.5723,7.5563,7.5563,16400.0
2009-03-27 11:40:00,9.49,9.52,9.49,9.51,41600.0,7.5563,7.5802,7.5563,7.5723,41600.0
2009-03-27 11:45:00,9.51,9.53,9.51,9.51,44800.0,7.5723,7.5882,7.5723,7.5723,44800.0
2009-03-27 11:50:00,9.51,9.52,9.5,9.51,40800.0,7.5723,7.5802,7.5643,7.5723,40800.0
2009-03-27 11:55:00,9.5,9.51,9.49,9.5,51600.0,7.5643,7.5723,7.5563,7.5643,51600.0
2009-03-27 12:00:00,9.49,9.53,9.49,9.52,44400.0,7.5563,7.5882,7.5563,7.5802,44400.0
2009-03-27 12:05:00,9.52,9.53,9.49,9.52,94000.0,7.5802,7.5882,7.5563,7.5802,94000.0
2009-03-27 12:10:00,9.51,9.51,9.48,9.49,98800.0,7.5723,7.5723,7.5484,7.5563,98800.0
2009-03-27 12:15:00,9.49,9.49,9.43,9.44,53600.0,7.5563,7.5563,7.5086,7.5165,53600.0
2009-03-27 12:20:00,9.43,9.44,9.43,9.43,38000.0,7.5086,7.5165,7.5086,7.5086,38000.0
2009-03-27 12:25:00,9.43,9.44,9.43,9.44,12000.0,7.5086,7.5165,7.5086,7.5165,12000.0
2009-03-27 12:30:00,9.44,9.45,9.43,9.45,26800.0,7.5165,7.5245,7.5086,7.5245,26800.0
2009-03-27 12:35:00,9.45,9.46,9.42,9.43,77600.0,7.5245,7.5324,7.5006,7.5086,77600.0
2009-03-27 12:40:00,9.44,9.45,9.43,9.45,41200.0,7.5165,7.5245,7.5086,7.5245,41200.0
2009-03-27 12:45:00,9.45,9.47,9.45,9.46,44800.0,7.5245,7.5404,7.5245,7.5324,44800.0
2009-03-27 12:50:00,9.45,9.46,9.42,9.42,78800.0,7.5245,7.5324,7.5006,7.5006,78800.0
2009-03-27 12:55:00,9.41,9.41,9.39,9.4,41600.0,7.4926,7.4926,7.4767,7.4847,41600.0
2009-03-27 13:00:00,9.39,9.39,9.37,9.37,62000.0,7.4767,7.4767,7.4608,7.4608,62000.0
2009-03-27 13:05:00,9.37,9.38,9.36,9.36,96400.0,7.4608,7.4687,7.4528,7.4528,96400.0
2009-03-27 13:10:00,9.36,9.37,9.35,9.37,20800.0,7.4528,7.4608,7.4449,7.4608,20800.0
2009-03-27 13:15:00,9.37,9.38,9.36,9.38,32400.0,7.4608,7.4687,7.4528,7.4687,32400.0
2009-03-27 13:20:00,9.38,9.39,9.37,9.38,30400.0,7.4687,7.4767,7.4608,7.4687,30400.0
2009-03-27 13:25:00,9.38,9.4,9.38,9.39,65200.0,7.4687,7.4847,7.4687,7.4767,65200.0
2009-03-27 13:30:00,9.39,9.45,9.38,9.43,58000.0,7.4767,7.5245,7.4687,7.5086,58000.0
2009-03-27 13:35:00,9.42,9.42,9.39,9.4,21600.0,7.5006,7.5006,7.4767,7.4847,21600.0
2009-03-27 13:40:00,9.4,9.4,9.34,9.36,87200.0,7.4847,7.4847,7.4369,7.4528,87200.0
2009-03-27 13:45:00,9.36,9.37,9.35,9.36,83200.0,7.4528,7.4608,7.4449,7.4528,83200.0
2009-03-27 13:50:00,9.36,9.36,9.32,9.32,85200.0,7.4528,7.4528,7.421,7.421,85200.0
2009-03-27 13:55:00,9.32,9.33,9.32,9.33,32800.0,7.421,7.4289,7.421,7.4289,32800.0
2009-03-27 14:00:00,9.33,9.36,9.32,9.36,111600.0,7.4289,7.4528,7.421,7.4528,111600.0
2009-03-27 14:05:00,9.36,9.38,9.35,9.36,88400.0,7.4528,7.4687,7.4449,7.4528,88400.0
2009-03-27 14:10:00,9.35,9.39,9.34,9.39,64400.0,7.4449,7.4767,7.4369,7.4767,64400.0
2009-03-27 14:15:00,9.39,9.39,9.37,9.39,86400.0,7.4767,7.4767,7.4608,7.4767,86400.0
2009-03-27 14:20:00,9.38,9.43,9.38,9.42,110000.0,7.4687,7.5086,7.4687,7.5006,110000.0
2009-03-27 14:25:00,9.42,9.42,9.4,9.4,42000.0,7.5006,7.5006,7.4847,7.4847,42000.0
2009-03-27 14:30:00,9.4,9.41,9.37,9.38,76800.0,7.4847,7.4926,7.4608,7.4687,76800.0
2009-03-27 14:35:00,9.38,9.4,9.38,9.38,88000.0,7.4687,7.4847,7.4687,7.4687,88000.0
2009-03-27 14:40:00,9.38,9.41,9.37,9.38,59200.0,7.4687,7.4926,7.4608,7.4687,59200.0
2009-03-27 14:45:00,9.36,9.4,9.36,9.39,128800.0,7.4528,7.4847,7.4528,7.4767,128800.0
2009-03-27 14:50:00,9.39,9.4,9.37,9.39,91600.0,7.4767,7.4847,7.4608,7.4767,91600.0
2009-03-27 14:55:00,9.39,9.42,9.38,9.42,72400.0,7.4767,7.5006,7.4687,7.5006,72400.0
2009-03-27 15:00:00,9.42,9.46,9.42,9.42,85200.0,7.5006,7.5324,7.5006,7.5006,85200.0
2009-03-27 15:05:00,9.42,9.42,9.39,9.39,66400.0,7.5006,7.5006,7.4767,7.4767,66400.0
2009-03-27 15:10:00,9.4,9.41,9.38,9.38,58800.0,7.4847,7.4926,7.4687,7.4687,58800.0
2009-03-27 15:15:00,9.39,9.42,9.38,9.41,44800.0,7.4767,7.5006,7.4687,7.4926,44800.0
2009-03-27 15:20:00,9.4,9.42,9.39,9.4,56400.0,7.4847,7.5006,7.4767,7.4847,56400.0
2009-03-27 15:25:00,9.4,9.4,9.36,9.38,58800.0,7.4847,7.4847,7.4528,7.4687,58800.0
2009-03-27 15:30:00,9.36,9.4,9.36,9.37,106400.0,7.4528,7.4847,7.4528,7.4608,106400.0
2009-03-27 15:35:00,9.37,9.37,9.34,9.35,93600.0,7.4608,7.4608,7.4369,7.4449,93600.0
2009-03-27 15:40:00,9.35,9.38,9.34,9.37,125200.0,7.4449,7.4687,7.4369,7.4608,125200.0
2009-03-27 15:45:00,9.37,9.38,9.36,9.37,71200.0,7.4608,7.4687,7.4528,7.4608,71200.0
2009-03-27 15:50:00,9.37,9.38,9.34,9.34,100400.0,7.4608,7.4687,7.4369,7.4369,100400.0
2009-03-27 15:55:00,9.34,9.34,9.31,9.32,307200.0,7.4369,7.4369,7.413,7.421,307200.0
2009-03-30 09:30:00,9.07,9.11,9.02,9.03,260400.0,7.2219,7.2538,7.1821,7.1901,260400.0
2009-03-30 09:35:00,9.03,9.04,8.99,9.02,148000.0,7.1901,7.198,7.1582,7.1821,148000.0
2009-03-30 09:40:00,9.02,9.02,8.92,8.92,249200.0,7.1821,7.1821,7.1025,7.1025,249200.0
2009-03-30 09:45:00,8.92,8.96,8.9,8.93,162000.0,7.1025,7.1343,7.0865,7.1104,162000.0
2009-03-30 09:50:00,8.93,8.96,8.9,8.95,110800.0,7.1104,7.1343,7.0865,7.1264,110800.0
2009-03-30 09:55:00,8.95,8.96,8.94,8.95,37200.0,7.1264,7.1343,7.1184,7.1264,37200.0
2009-03-30 10:00:00,8.95,8.96,8.94,8.95,86400.0,7.1264,7.1343,7.1184,7.1264,86400.0
2009-03-30 10:05:00,8.94,8.97,8.94,8.96,42800.0,7.1184,7.1423,7.1184,7.1343,42800.0
2009-03-30 10:10:00,8.96,8.99,8.96,8.98,21200.0,7.1343,7.1582,7.1343,7.1502,21200.0
2009-03-30 10:15:00,8.97,8.98,8.96,8.97,12000.0,7.1423,7.1502,7.1343,7.1423,12000.0
2009-03-30 10:20:00,8.95,8.95,8.94,8.94,19200.0,7.1264,7.1264,7.1184,7.1184,19200.0
2009-03-30 10:25:00,8.94,8.97,8.94,8.96,11200.0,7.1184,7.1423,7.1184,7.1343,11200.0
2009-03-30 10:30:00,8.95,8.95,8.9,8.9,104400.0,7.1264,7.1264,7.0865,7.0865,104400.0
2009-03-30 10:35:00,8.9,8.9,8.86,8.87,94000.0,7.0865,7.0865,7.0547,7.0627,94000.0
2009-03-30 10:40:00,8.87,8.88,8.86,8.87,92800.0,7.0627,7.0706,7.0547,7.0627,92800.0
2009-03-30 10:45:00,8.87,8.89,8.86,8.88,52000.0,7.0627,7.0786,7.0547,7.0706,52000.0
2009-03-30 10:50:00,8.88,8.92,8.88,8.92,43600.0,7.0706,7.1025,7.0706,7.1025,43600.0
2009-03-30 10:55:00,8.92,8.93,8.91,8.92,38800.0,7.1025,7.1104,7.0945,7.1025,38800.0
2009-03-30 11:00:00,8.92,8.92,8.9,8.9,54000.0,7.1025,7.1025,7.0865,7.0865,54000.0
2009-03-30 11:05:00,8.9,8.9,8.87,8.89,56000.0,7.0865,7.0865,7.0627,7.0786,56000.0
2009-03-30 11:10:00,8.9,8.96,8.89,8.95,70400.0,7.0865,7.1343,7.0786,7.1264,70400.0
2009-03-30 11:15:00,8.96,8.97,8.94,8.95,50400.0,7.1343,7.1423,7.1184,7.1264,50400.0
2009-03-30 11:20:00,8.95,8.97,8.94,8.94,83200.0,7.1264,7.1423,7.1184,7.1184,83200.0
2009-03-30 11:25:00,8.95,8.96,8.93,8.93,24000.0,7.1264,7.1343,7.1104,7.1104,24000.0
2009-03-30 11:30:00,8.92,8.92,8.9,8.92,40000.0,7.1025,7.1025,7.0865,7.1025,40000.0
2009-03-30 11:35:00,8.91,8.93,8.9,8.92,41600.0,7.0945,7.1104,7.0865,7.1025,41600.0
2009-03-30 11:40:00,8.92,8.96,8.92,8.94,82800.0,7.1025,7.1343,7.1025,7.1184,82800.0
2009-03-30 11:45:00,8.93,8.95,8.93,8.95,35600.0,7.1104,7.1264,7.1104,7.1264,35600.0
2009-03-30 11:50:00,8.95,8.95,8.93,8.94,30400.0,7.1264,7.1264,7.1104,7.1184,30400.0
2009-03-30 11:55:00,8.93,8.96,8.93,8.96,61200.0,7.1104,7.1343,7.1104,7.1343,61200.0
2009-03-30 12:00:00,8.96,8.98,8.96,8.97,53600.0,7.1343,7.1502,7.1343,7.1423,53600.0
2009-03-30 12:05:00,8.97,8.99,8.96,8.96,38400.0,7.1423,7.1582,7.1343,7.1343,38400.0
2009-03-30 12:10:00,8.96,8.97,8.96,8.96,31200.0,7.1343,7.1423,7.1343,7.1343,31200.0
2009-03-30 12:15:00,8.96,9.01,8.95,9.01,48000.0,7.1343,7.1741,7.1264,7.1741,48000.0
2009-03-30 12:20:00,9.01,9.04,9.0,9.04,106000.0,7.1741,7.198,7.1662,7.198,106000.0
2009-03-30 12:25:00,9.04,9.05,9.02,9.04,80000.0,7.198,7.206,7.1821,7.198,80000.0
2009-03-30 12:30:00,9.04,9.04,9.01,9.01,80000.0,7.198,7.198,7.1741,7.1741,80000.0
2009-03-30 12:35:00,9.02,9.04,9.01,9.03,80800.0,7.1821,7.198,7.1741,7.1901,80800.0
2009-03-30 12:40:00,9.03,9.03,9.01,9.02,51600.0,7.1901,7.1901,7.1741,7.1821,51600.0
2009-03-30 12:45:00,9.02,9.03,9.01,9.02,51200.0,7.1821,7.1901,7.1741,7.1821,51200.0
2009-03-30 12:50:00,9.02,9.03,9.0,9.01,34800.0,7.1821,7.1901,7.1662,7.1741,34800.0
2009-03-30 12:55:00,9.01,9.01,8.99,8.99,38400.0,7.1741,7.1741,7.1582,7.1582,38400.0
2009-03-30 13:00:00,8.99,9.0,8.99,8.99,26400.0,7.1582,7.1662,7.1582,7.1582,26400.0
2009-03-30 13:05:00,8.99,8.99,8.97,8.97,74800.0,7.1582,7.1582,7.1423,7.1423,74800.0
2009-03-30 13:10:00,8.97,9.0,8.97,8.99,35600.0,7.1423,7.1662,7.1423,7.1582,35600.0
2009-03-30 13:15:00,8.99,8.99,8.98,8.98,26800.0,7.1582,7.1582,7.1502,7.1502,26800.0
2009-03-30 13:20:00,8.97,9.0,8.97,8.99,37600.0,7.1423,7.1662,7.1423,7.1582,37600.0
2009-03-30 13:25:00,8.99,9.03,8.99,9.02,69600.0,7.1582,7.1901,7.1582,7.1821,69600.0
2009-03-30 13:30:00,9.02,9.04,9.01,9.01,40400.0,7.1821,7.198,7.1741,7.1741,40400.0
2009-03-30 13:35:00,9.01,9.01,8.98,8.99,68400.0,7.1741,7.1741,7.1502,7.1582,68400.0
2009-03-30 13:40:00,8.99,9.0,8.99,9.0,21600.0,7.1582,7.1662,7.1582,7.1662,21600.0
2009-03-30 13:45:00,9.0,9.0,8.96,8.98,108000.0,7.1662,7.1662,7.1343,7.1502,108000.0
2009-03-30 13:50:00,8.98,8.99,8.97,8.97,44400.0,7.1502,7.1582,7.1423,7.1423,44400.0
2009-03-30 13:55:00,8.97,8.97,8.95,8.95,88400.0,7.1423,7.1423,7.1264,7.1264,88400.0
2009-03-30 14:00:00,8.95,8.96,8.94,8.96,62400.0,7.1264,7.1343,7.1184,7.1343,62400.0
2009-03-30 14:05:00,8.96,8.97,8.95,8.97,53600.0,7.1343,7.1423,7.1264,7.1423,53600.0
2009-03-30 14:10:00,8.97,9.03,8.97,9.01,79200.0,7.1423,7.1901,7.1423,7.1741,79200.0
2009-03-30 14:15:00,9.0,9.01,9.0,9.0,47200.0,7.1662,7.1741,7.1662,7.1662,47200.0
2009-03-30 14:20:00,9.01,9.01,8.98,9.01,86800.0,7.1741,7.1741,7.1502,7.1741,86800.0
2009-03-30 14:25:00,9.0,9.01,8.97,8.99,50800.0,7.1662,7.1741,7.1423,7.1582,50800.0
2009-03-30 14:30:00,8.99,8.99,8.97,8.99,61600.0,7.1582,7.1582,7.1423,7.1582,61600.0
2009-03-30 14:35:00,8.99,8.99,8.97,8.97,46400.0,7.1582,7.1582,7.1423,7.1423,46400.0
2009-03-30 14:40:00,8.98,8.98,8.93,8.94,196800.0,7.1502,7.1502,7.1104,7.1184,196800.0
2009-03-30 14:45:00,8.94,8.97,8.94,8.95,90000.0,7.1184,7.1423,7.1184,7.1264,90000.0
2009-03-30 14:50:00,8.95,8.97,8.94,8.97,55600.0,7.1264,7.1423,7.1184,7.1423,55600.0
2009-03-30 14:55:00,8.96,8.97,8.94,8.94,45200.0,7.1343,7.1423,7.1184,7.1184,45200.0
2009-03-30 15:00:00,8.94,8.96,8.94,8.95,43600.0,7.1184,7.1343,7.1184,7.1264,43600.0
2009-03-30 15:05:00,8.95,8.98,8.94,8.98,61600.0,7.1264,7.1502,7.1184,7.1502,61600.0
2009-03-30 15:10:00,8.98,9.0,8.97,9.0,111200.0,7.1502,7.1662,7.1423,7.1662,111200.0
2009-03-30 15:15:00,9.0,9.02,8.99,8.99,78000.0,7.1662,7.1821,7.1582,7.1582,78000.0
2009-03-30 15:20:00,8.99,9.03,8.99,9.03,144000.0,7.1582,7.1901,7.1582,7.1901,144000.0
2009-03-30 15:25:00,9.03,9.04,8.99,9.0,119200.0,7.1901,7.198,7.1582,7.1662,119200.0
2009-03-30 15:30:00,8.99,9.03,8.99,9.02,120000.0,7.1582,7.1901,7.1582,7.1821,120000.0
2009-03-30 15:35:00,9.02,9.04,9.0,9.0,225600.0,7.1821,7.198,7.1662,7.1662,225600.0
2009-03-30 15:40:00,9.0,9.02,8.97,9.02,284800.0,7.1662,7.1821,7.1423,7.1821,284800.0
2009-03-30 15:45:00,9.02,9.02,8.99,9.01,189600.0,7.1821,7.1821,7.1582,7.1741,189600.0
2009-03-30 15:50:00,9.01,9.06,9.0,9.04,240800.0,7.1741,7.2139,7.1662,7.198,240800.0
2009-03-30 15:55:00,9.04,9.08,9.04,9.05,203200.0,7.198,7.2299,7.198,7.206,203200.0
2009-03-31 09:30:00,9.16,9.19,9.15,9.16,126000.0,7.2936,7.3175,7.2856,7.2936,126000.0
2009-03-31 09:35:00,9.17,9.17,9.15,9.15,158000.0,7.3015,7.3015,7.2856,7.2856,158000.0
2009-03-31 09:40:00,9.14,9.14,9.06,9.09,145200.0,7.2776,7.2776,7.2139,7.2378,145200.0
2009-03-31 09:45:00,9.08,9.08,9.05,9.07,87200.0,7.2299,7.2299,7.206,7.2219,87200.0
2009-03-31 09:50:00,9.08,9.08,9.05,9.06,36400.0,7.2299,7.2299,7.206,7.2139,36400.0
2009-03-31 09:55:00,9.07,9.1,9.07,9.08,48800.0,7.2219,7.2458,7.2219,7.2299,48800.0
2009-03-31 10:00:00,9.08,9.09,9.05,9.09,84800.0,7.2299,7.2378,7.206,7.2378,84800.0
2009-03-31 10:05:00,9.09,9.12,9.08,9.1,68800.0,7.2378,7.2617,7.2299,7.2458,68800.0
2009-03-31 10:10:00,9.1,9.1,9.06,9.06,38800.0,7.2458,7.2458,7.2139,7.2139,38800.0
2009-03-31 10:15:00,9.06,9.08,9.05,9.07,53200.0,7.2139,7.2299,7.206,7.2219,53200.0
2009-03-31 10:20:00,9.07,9.09,9.07,9.08,30800.0,7.2219,7.2378,7.2219,7.2299,30800.0
2009-03-31 10:25:00,9.07,9.1,9.06,9.1,44000.0,7.2219,7.2458,7.2139,7.2458,44000.0
2009-03-31 10:30:00,9.11,9.13,9.1,9.1,35200.0,7.2538,7.2697,7.2458,7.2458,35200.0
2009-03-31 10:35:00,9.11,9.13,9.09,9.1,41200.0,7.2538,7.2697,7.2378,7.2458,41200.0
2009-03-31 10:40:00,9.1,9.12,9.1,9.12,35200.0,7.2458,7.2617,7.2458,7.2617,35200.0
2009-03-31 10:45:00,9.13,9.15,9.12,9.12,52000.0,7.2697,7.2856,7.2617,7.2617,52000.0
2009-03-31 10:50:00,9.12,9.13,9.08,9.08,64400.0,7.2617,7.2697,7.2299,7.2299,64400.0
2009-03-31 10:55:00,9.08,9.08,9.04,9.06,75600.0,7.2299,7.2299,7.198,7.2139,75600.0
2009-03-31 11:00:00,9.07,9.09,9.07,9.09,105200.0,7.2219,7.2378,7.2219,7.2378,105200.0
2009-03-31 11:05:00,9.09,9.13,9.08,9.13,46800.0,7.2378,7.2697,7.2299,7.2697,46800.0
2009-03-31 11:10:00,9.13,9.13,9.11,9.12,76400.0,7.2697,7.2697,7.2538,7.2617,76400.0
2009-03-31 11:15:00,9.12,9.13,9.11,9.12,44400.0,7.2617,7.2697,7.2538,7.2617,44400.0
2009-03-31 11:20:00,9.12,9.13,9.1,9.12,62800.0,7.2617,7.2697,7.2458,7.2617,62800.0
2009-03-31 11:25:00,9.12,9.15,9.12,9.14,76400.0,7.2617,7.2856,7.2617,7.2776,76400.0
2009-03-31 11:30:00,9.14,9.14,9.11,9.12,61200.0,7.2776,7.2776,7.2538,7.2617,61200.0
2009-03-31 11:35:00,9.12,9.13,9.12,9.12,101200.0,7.2617,7.2697,7.2617,7.2617,101200.0
2009-03-31 11:40:00,9.12,9.12,9.1,9.12,61200.0,7.2617,7.2617,7.2458,7.2617,61200.0
2009-03-31 11:45:00,9.13,9.15,9.13,9.15,48400.0,7.2697,7.2856,7.2697,7.2856,48400.0
2009-03-31 11:50:00,9.15,9.17,9.14,9.16,88800.0,7.2856,7.3015,7.2776,7.2936,88800.0
2009-03-31 11:55:00,9.16,9.16,9.14,9.14,30000.0,7.2936,7.2936,7.2776,7.2776,30000.0
2009-03-31 12:00:00,9.15,9.15,9.12,9.13,42000.0,7.2856,7.2856,7.2617,7.2697,42000.0
2009-03-31 12:05:00,9.13,9.15,9.13,9.14,27600.0,7.2697,7.2856,7.2697,7.2776,27600.0
2009-03-31 12:10:00,9.13,9.14,9.13,9.14,37200.0,7.2697,7.2776,7.2697,7.2776,37200.0
2009-03-31 12:15:00,9.15,9.16,9.15,9.16,71600.0,7.2856,7.2936,7.2856,7.2936,71600.0
2009-03-31 12:20:00,9.16,9.17,9.13,9.13,54800.0,7.2936,7.3015,7.2697,7.2697,54800.0
2009-03-31 12:25:00,9.13,9.14,9.13,9.14,72000.0,7.2697,7.2776,7.2697,7.2776,72000.0
2009-03-31 12:30:00,9.14,9.15,9.13,9.14,82400.0,7.2776,7.2856,7.2697,7.2776,82400.0
2009-03-31 12:35:00,9.14,9.15,9.14,9.14,38000.0,7.2776,7.2856,7.2776,7.2776,38000.0
2009-03-31 12:40:00,9.15,9.16,9.14,9.15,71600.0,7.2856,7.2936,7.2776,7.2856,71600.0
2009-03-31 12:45:00,9.15,9.16,9.15,9.16,24800.0,7.2856,7.2936,7.2856,7.2936,24800.0
2009-03-31 12:50:00,9.15,9.2,9.15,9.19,46000.0,7.2856,7.3254,7.2856,7.3175,46000.0
2009-03-31 12:55:00,9.2,9.21,9.19,9.2,42000.0,7.3254,7.3334,7.3175,7.3254,42000.0
2009-03-31 13:00:00,9.2,9.23,9.2,9.23,106000.0,7.3254,7.3493,7.3254,7.3493,106000.0
2009-03-31 13:05:00,9.24,9.24,9.22,9.23,87200.0,7.3573,7.3573,7.3413,7.3493,87200.0
2009-03-31 13:10:00,9.24,9.25,9.24,9.24,66400.0,7.3573,7.3652,7.3573,7.3573,66400.0
2009-03-31 13:15:00,9.24,9.25,9.24,9.24,48000.0,7.3573,7.3652,7.3573,7.3573,48000.0
2009-03-31 13:20:00,9.24,9.26,9.24,9.25,51600.0,7.3573,7.3732,7.3573,7.3652,51600.0
2009-03-31 13:25:00,9.24,9.25,9.23,9.24,61600.0,7.3573,7.3652,7.3493,7.3573,61600.0
2009-03-31 13:30:00,9.24,9.29,9.24,9.29,107200.0,7.3573,7.3971,7.3573,7.3971,107200.0
2009-03-31 13:35:00,9.29,9.29,9.27,9.29,26000.0,7.3971,7.3971,7.3812,7.3971,26000.0
2009-03-31 13:40:00,9.29,9.29,9.28,9.29,40800.0,7.3971,7.3971,7.3891,7.3971,40800.0
2009-03-31 13:45:00,9.29,9.31,9.29,9.3,44800.0,7.3971,7.413,7.3971,7.405,44800.0
2009-03-31 13:50:00,9.3,9.3,9.27,9.28,48400.0,7.405,7.405,7.3812,7.3891,48400.0
2009-03-31 13:55:00,9.28,9.31,9.28,9.31,46400.0,7.3891,7.413,7.3891,7.413,46400.0
2009-03-31 14:00:00,9.31,9.32,9.31,9.31,174000.0,7.413,7.421,7.413,7.413,174000.0
2009-03-31 14:05:00,9.31,9.33,9.31,9.32,95600.0,7.413,7.4289,7.413,7.421,95600.0
2009-03-31 14:10:00,9.33,9.34,9.32,9.34,129600.0,7.4289,7.4369,7.421,7.4369,129600.0
2009-03-31 14:15:00,9.34,9.35,9.34,9.35,80800.0,7.4369,7.4449,7.4369,7.4449,80800.0
2009-03-31 14:20:00,9.35,9.35,9.32,9.33,129200.0,7.4449,7.4449,7.421,7.4289,129200.0
2009-03-31 14:25:00,9.33,9.33,9.31,9.33,109600.0,7.4289,7.4289,7.413,7.4289,109600.0
2009-03-31 14:30:00,9.33,9.36,9.33,9.35,151200.0,7.4289,7.4528,7.4289,7.4449,151200.0
2009-03-31 14:35:00,9.36,9.37,9.35,9.37,358800.0,7.4528,7.4608,7.4449,7.4608,358800.0
2009-03-31 14:40:00,9.37,9.38,9.36,9.38,148000.0,7.4608,7.4687,7.4528,7.4687,148000.0
2009-03-31 14:45:00,9.38,9.4,9.38,9.38,217200.0,7.4687,7.4847,7.4687,7.4687,217200.0
2009-03-31 14:50:00,9.38,9.39,9.37,9.38,150800.0,7.4687,7.4767,7.4608,7.4687,150800.0
2009-03-31 14:55:00,9.37,9.38,9.33,9.33,97200.0,7.4608,7.4687,7.4289,7.4289,97200.0
2009-03-31 15:00:00,9.34,9.34,9.3,9.31,126800.0,7.4369,7.4369,7.405,7.413,126800.0
2009-03-31 15:05:00,9.31,9.31,9.28,9.29,77200.0,7.413,7.413,7.3891,7.3971,77200.0
2009-03-31 15:10:00,9.29,9.29,9.25,9.25,167200.0,7.3971,7.3971,7.3652,7.3652,167200.0
2009-03-31 15:15:00,9.25,9.28,9.24,9.28,170400.0,7.3652,7.3891,7.3573,7.3891,170400.0
2009-03-31 15:20:00,9.28,9.3,9.26,9.3,161600.0,7.3891,7.405,7.3732,7.405,161600.0
2009-03-31 15:25:00,9.3,9.31,9.3,9.31,178400.0,7.405,7.413,7.405,7.413,178400.0
2009-03-31 15:30:00,9.31,9.31,9.23,9.23,158400.0,7.413,7.413,7.3493,7.3493,158400.0
2009-03-31 15:35:00,9.23,9.23,9.18,9.22,281600.0,7.3493,7.3493,7.3095,7.3413,281600.0
2009-03-31 15:40:00,9.22,9.23,9.18,9.18,283200.0,7.3413,7.3493,7.3095,7.3095,283200.0
2009-03-31 15:45:00,9.17,9.2,9.15,9.15,435600.0,7.3015,7.3254,7.2856,7.2856,435600.0
2009-03-31 15:50:00,9.15,9.24,9.15,9.22,330800.0,7.2856,7.3573,7.2856,7.3413,330800.0
2009-03-31 15:55:00,9.22,9.24,9.14,9.14,225600.0,7.3413,7.3573,7.2776,7.2776,225600.0
2009-04-01 09:30:00,8.99,9.02,8.95,8.97,302400.0,7.1582,7.1821,7.1264,7.1423,302400.0
2009-04-01 09:35:00,8.97,9.03,8.97,9.01,130800.0,7.1423,7.1901,7.1423,7.1741,130800.0
2009-04-01 09:40:00,9.0,9.0,8.97,8.97,44800.0,7.1662,7.1662,7.1423,7.1423,44800.0
2009-04-01 09:45:00,8.97,8.99,8.95,8.95,69600.0,7.1423,7.1582,7.1264,7.1264,69600.0
2009-04-01 09:50:00,8.95,8.97,8.95,8.96,74800.0,7.1264,7.1423,7.1264,7.1343,74800.0
2009-04-01 09:55:00,8.96,9.01,8.95,9.0,86800.0,7.1343,7.1741,7.1264,7.1662,86800.0
2009-04-01 10:00:00,9.0,9.06,9.0,9.05,192800.0,7.1662,7.2139,7.1662,7.206,192800.0
2009-04-01 10:05:00,9.05,9.1,9.03,9.08,123600.0,7.206,7.2458,7.1901,7.2299,123600.0
2009-04-01 10:10:00,9.08,9.11,9.08,9.1,275200.0,7.2299,7.2538,7.2299,7.2458,275200.0
2009-04-01 10:15:00,9.1,9.18,9.08,9.18,161600.0,7.2458,7.3095,7.2299,7.3095,161600.0
2009-04-01 10:20:00,9.18,9.23,9.18,9.2,126000.0,7.3095,7.3493,7.3095,7.3254,126000.0
2009-04-01 10:25:00,9.2,9.21,9.17,9.19,61200.0,7.3254,7.3334,7.3015,7.3175,61200.0
2009-04-01 10:30:00,9.18,9.19,9.16,9.17,62800.0,7.3095,7.3175,7.2936,7.3015,62800.0
2009-04-01 10:35:00,9.17,9.23,9.17,9.23,80000.0,7.3015,7.3493,7.3015,7.3493,80000.0
2009-04-01 10:40:00,9.23,9.27,9.22,9.24,42800.0,7.3493,7.3812,7.3413,7.3573,42800.0
2009-04-01 10:45:00,9.24,9.26,9.22,9.23,62800.0,7.3573,7.3732,7.3413,7.3493,62800.0
2009-04-01 10:50:00,9.23,9.25,9.22,9.22,59600.0,7.3493,7.3652,7.3413,7.3413,59600.0
2009-04-01 10:55:00,9.23,9.26,9.22,9.22,84000.0,7.3493,7.3732,7.3413,7.3413,84000.0
2009-04-01 11:00:00,9.22,9.23,9.2,9.21,56800.0,7.3413,7.3493,7.3254,7.3334,56800.0
2009-04-01 11:05:00,9.2,9.22,9.2,9.2,82800.0,7.3254,7.3413,7.3254,7.3254,82800.0
2009-04-01 11:10:00,9.2,9.21,9.2,9.2,38000.0,7.3254,7.3334,7.3254,7.3254,38000.0
2009-04-01 11:15:00,9.2,9.22,9.19,9.21,106000.0,7.3254,7.3413,7.3175,7.3334,106000.0
2009-04-01 11:20:00,9.21,9.23,9.2,9.21,91200.0,7.3334,7.3493,7.3254,7.3334,91200.0
2009-04-01 11:25:00,9.21,9.23,9.2,9.22,159200.0,7.3334,7.3493,7.3254,7.3413,159200.0
2009-04-01 11:30:00,9.22,9.26,9.22,9.22,135600.0,7.3413,7.3732,7.3413,7.3413,135600.0
2009-04-01 11:35:00,9.22,9.24,9.22,9.24,44800.0,7.3413,7.3573,7.3413,7.3573,44800.0
2009-04-01 11:40:00,9.25,9.28,9.24,9.27,79200.0,7.3652,7.3891,7.3573,7.3812,79200.0
2009-04-01 11:45:00,9.28,9.28,9.25,9.26,74800.0,7.3891,7.3891,7.3652,7.3732,74800.0
2009-04-01 11:50:00,9.26,9.26,9.24,9.24,88800.0,7.3732,7.3732,7.3573,7.3573,88800.0
2009-04-01 11:55:00,9.25,9.29,9.25,9.27,116400.0,7.3652,7.3971,7.3652,7.3812,116400.0
2009-04-01 12:00:00,9.28,9.3,9.28,9.28,62400.0,7.3891,7.405,7.3891,7.3891,62400.0
2009-04-01 12:05:00,9.29,9.31,9.29,9.31,90800.0,7.3971,7.413,7.3971,7.413,90800.0
2009-04-01 12:10:00,9.3,9.32,9.3,9.31,69200.0,7.405,7.421,7.405,7.413,69200.0
2009-04-01 12:15:00,9.31,9.33,9.31,9.31,53600.0,7.413,7.4289,7.413,7.413,53600.0
2009-04-01 12:20:00,9.31,9.32,9.29,9.29,62800.0,7.413,7.421,7.3971,7.3971,62800.0
2009-04-01 12:25:00,9.29,9.29,9.28,9.29,28000.0,7.3971,7.3971,7.3891,7.3971,28000.0
2009-04-01 12:30:00,9.29,9.29,9.28,9.28,88800.0,7.3971,7.3971,7.3891,7.3891,88800.0
2009-04-01 12:35:00,9.28,9.28,9.23,9.24,116400.0,7.3891,7.3891,7.3493,7.3573,116400.0
2009-04-01 12:40:00,9.24,9.25,9.24,9.24,56800.0,7.3573,7.3652,7.3573,7.3573,56800.0
2009-04-01 12:45:00,9.24,9.26,9.23,9.25,51600.0,7.3573,7.3732,7.3493,7.3652,51600.0
2009-04-01 12:50:00,9.24,9.25,9.24,9.24,51600.0,7.3573,7.3652,7.3573,7.3573,51600.0
2009-04-01 12:55:00,9.24,9.24,9.2,9.21,76000.0,7.3573,7.3573,7.3254,7.3334,76000.0
2009-04-01 13:00:00,9.21,9.24,9.21,9.24,56400.0,7.3334,7.3573,7.3334,7.3573,56400.0
2009-04-01 13:05:00,9.24,9.24,9.2,9.21,95200.0,7.3573,7.3573,7.3254,7.3334,95200.0
2009-04-01 13:10:00,9.21,9.22,9.19,9.22,112400.0,7.3334,7.3413,7.3175,7.3413,112400.0
2009-04-01 13:15:00,9.22,9.23,9.22,9.22,38800.0,7.3413,7.3493,7.3413,7.3413,38800.0
2009-04-01 13:20:00,9.22,9.24,9.22,9.23,49600.0,7.3413,7.3573,7.3413,7.3493,49600.0
2009-04-01 13:25:00,9.23,9.24,9.23,9.23,49200.0,7.3493,7.3573,7.3493,7.3493,49200.0
2009-04-01 13:30:00,9.23,9.23,9.21,9.21,55600.0,7.3493,7.3493,7.3334,7.3334,55600.0
2009-04-01 13:35:00,9.21,9.29,9.21,9.27,113600.0,7.3334,7.3971,7.3334,7.3812,113600.0
2009-04-01 13:40:00,9.27,9.3,9.27,9.29,135200.0,7.3812,7.405,7.3812,7.3971,135200.0
2009-04-01 13:45:00,9.3,9.3,9.26,9.26,55200.0,7.405,7.405,7.3732,7.3732,55200.0
2009-04-01 13:50:00,9.27,9.3,9.26,9.3,90800.0,7.3812,7.405,7.3732,7.405,90800.0
2009-04-01 13:55:00,9.31,9.31,9.29,9.29,62800.0,7.413,7.413,7.3971,7.3971,62800.0
2009-04-01 14:00:00,9.29,9.32,9.28,9.31,233600.0,7.3971,7.421,7.3891,7.413,233600.0
2009-04-01 14:05:00,9.31,9.33,9.31,9.32,110800.0,7.413,7.4289,7.413,7.421,110800.0
2009-04-01 14:10:00,9.32,9.32,9.31,9.31,69600.0,7.421,7.421,7.413,7.413,69600.0
2009-04-01 14:15:00,9.31,9.33,9.3,9.3,96400.0,7.413,7.4289,7.405,7.405,96400.0
2009-04-01 14:20:00,9.3,9.3,9.29,9.3,60400.0,7.405,7.405,7.3971,7.405,60400.0
2009-04-01 14:25:00,9.3,9.3,9.28,9.29,67200.0,7.405,7.405,7.3891,7.3971,67200.0
2009-04-01 14:30:00,9.29,9.31,9.29,9.3,78000.0,7.3971,7.413,7.3971,7.405,78000.0
2009-04-01 14:35:00,9.3,9.31,9.3,9.3,87600.0,7.405,7.413,7.405,7.405,87600.0
2009-04-01 14:40:00,9.3,9.31,9.26,9.26,100800.0,7.405,7.413,7.3732,7.3732,100800.0
2009-04-01 14:45:00,9.26,9.27,9.25,9.27,109600.0,7.3732,7.3812,7.3652,7.3812,109600.0
2009-04-01 14:50:00,9.27,9.29,9.27,9.29,104800.0,7.3812,7.3971,7.3812,7.3971,104800.0
2009-04-01 14:55:00,9.29,9.29,9.27,9.28,152400.0,7.3971,7.3971,7.3812,7.3891,152400.0
2009-04-01 15:00:00,9.28,9.28,9.19,9.2,278000.0,7.3891,7.3891,7.3175,7.3254,278000.0
2009-04-01 15:05:00,9.2,9.23,9.2,9.2,171200.0,7.3254,7.3493,7.3254,7.3254,171200.0
2009-04-01 15:10:00,9.18,9.19,9.15,9.17,138800.0,7.3095,7.3175,7.2856,7.3015,138800.0
2009-04-01 15:15:00,9.15,9.22,9.14,9.21,177200.0,7.2856,7.3413,7.2776,7.3334,177200.0
2009-04-01 15:20:00,9.21,9.23,9.19,9.2,154000.0,7.3334,7.3493,7.3175,7.3254,154000.0
2009-04-01 15:25:00,9.2,9.24,9.2,9.24,94000.0,7.3254,7.3573,7.3254,7.3573,94000.0
2009-04-01 15:30:00,9.24,9.27,9.21,9.27,200000.0,7.3573,7.3812,7.3334,7.3812,200000.0
2009-04-01 15:35:00,9.27,9.31,9.26,9.3,197200.0,7.3812,7.413,7.3732,7.405,197200.0
2009-04-01 15:40:00,9.31,9.31,9.29,9.29,141200.0,7.413,7.413,7.3971,7.3971,141200.0
2009-04-01 15:45:00,9.29,9.31,9.27,9.3,220000.0,7.3971,7.413,7.3812,7.405,220000.0
2009-04-01 15:50:00,9.29,9.33,9.28,9.29,276400.0,7.3971,7.4289,7.3891,7.3971,276400.0
2009-04-01 15:55:00,9.3,9.31,9.29,9.3,300800.0,7.405,7.413,7.3971,7.405,300800.0
2009-04-02 09:30:00,9.57,9.59,9.53,9.58,218800.0,7.62,7.636,7.5882,7.628,218800.0
2009-04-02 09:35:00,9.57,9.59,9.53,9.56,108800.0,7.62,7.636,7.5882,7.6121,108800.0
2009-04-02 09:40:00,9.56,9.61,9.53,9.61,109600.0,7.6121,7.6519,7.5882,7.6519,109600.0
2009-04-02 09:45:00,9.62,9.63,9.6,9.62,128800.0,7.6598,7.6678,7.6439,7.6598,128800.0
2009-04-02 09:50:00,9.62,9.64,9.58,9.63,97600.0,7.6598,7.6758,7.628,7.6678,97600.0
2009-04-02 09:55:00,9.62,9.66,9.62,9.66,83600.0,7.6598,7.6917,7.6598,7.6917,83600.0
2009-04-02 10:00:00,9.66,9.7,9.66,9.68,139200.0,7.6917,7.7235,7.6917,7.7076,139200.0
2009-04-02 10:05:00,9.68,9.68,9.65,9.67,83200.0,7.7076,7.7076,7.6837,7.6996,83200.0
2009-04-02 10:10:00,9.67,9.67,9.64,9.65,60400.0,7.6996,7.6996,7.6758,7.6837,60400.0
2009-04-02 10:15:00,9.65,9.71,9.65,9.69,29600.0,7.6837,7.7315,7.6837,7.7156,29600.0
2009-04-02 10:20:00,9.69,9.69,9.65,9.67,66800.0,7.7156,7.7156,7.6837,7.6996,66800.0
2009-04-02 10:25:00,9.67,9.67,9.63,9.63,55200.0,7.6996,7.6996,7.6678,7.6678,55200.0
2009-04-02 10:30:00,9.64,9.67,9.63,9.67,36800.0,7.6758,7.6996,7.6678,7.6996,36800.0
2009-04-02 10:35:00,9.67,9.7,9.66,9.69,45600.0,7.6996,7.7235,7.6917,7.7156,45600.0
2009-04-02 10:40:00,9.68,9.74,9.67,9.74,86400.0,7.7076,7.7554,7.6996,7.7554,86400.0
2009-04-02 10:45:00,9.74,9.76,9.74,9.76,114400.0,7.7554,7.7713,7.7554,7.7713,114400.0
2009-04-02 10:50:00,9.76,9.77,9.75,9.75,67600.0,7.7713,7.7793,7.7633,7.7633,67600.0
2009-04-02 10:55:00,9.74,9.78,9.74,9.78,119600.0,7.7554,7.7872,7.7554,7.7872,119600.0
2009-04-02 11:00:00,9.78,9.8,9.78,9.8,54000.0,7.7872,7.8032,7.7872,7.8032,54000.0
2009-04-02 11:05:00,9.8,9.81,9.79,9.8,56800.0,7.8032,7.8111,7.7952,7.8032,56800.0
2009-04-02 11:10:00,9.8,9.84,9.8,9.84,75200.0,7.8032,7.835,7.8032,7.835,75200.0
2009-04-02 11:15:00,9.84,9.86,9.84,9.85,54800.0,7.835,7.8509,7.835,7.843,54800.0
2009-04-02 11:20:00,9.86,9.87,9.85,9.87,96000.0,7.8509,7.8589,7.843,7.8589,96000.0
2009-04-02 11:25:00,9.87,9.88,9.87,9.88,64400.0,7.8589,7.8669,7.8589,7.8669,64400.0
2009-04-02 11:30:00,9.88,9.88,9.84,9.84,125200.0,7.8669,7.8669,7.835,7.835,125200.0
2009-04-02 11:35:00,9.84,9.85,9.83,9.84,97200.0,7.835,7.843,7.827,7.835,97200.0
2009-04-02 11:40:00,9.84,9.85,9.82,9.82,70800.0,7.835,7.843,7.8191,7.8191,70800.0
2009-04-02 11:45:00,9.83,9.84,9.82,9.82,37200.0,7.827,7.835,7.8191,7.8191,37200.0
2009-04-02 11:50:00,9.82,9.82,9.8,9.81,38000.0,7.8191,7.8191,7.8032,7.8111,38000.0
2009-04-02 11:55:00,9.81,9.83,9.8,9.83,55200.0,7.8111,7.827,7.8032,7.827,55200.0
2009-04-02 12:00:00,9.83,9.83,9.81,9.82,127200.0,7.827,7.827,7.8111,7.8191,127200.0
2009-04-02 12:05:00,9.81,9.84,9.81,9.84,33600.0,7.8111,7.835,7.8111,7.835,33600.0
2009-04-02 12:10:00,9.84,9.85,9.83,9.85,32800.0,7.835,7.843,7.827,7.843,32800.0
2009-04-02 12:15:00,9.85,9.87,9.85,9.87,71200.0,7.843,7.8589,7.843,7.8589,71200.0
2009-04-02 12:20:00,9.87,9.88,9.87,9.87,38000.0,7.8589,7.8669,7.8589,7.8589,38000.0
2009-04-02 12:25:00,9.88,9.9,9.87,9.89,82400.0,7.8669,7.8828,7.8589,7.8748,82400.0
2009-04-02 12:30:00,9.89,9.9,9.89,9.9,78800.0,7.8748,7.8828,7.8748,7.8828,78800.0
2009-04-02 12:35:00,9.9,9.9,9.88,9.89,37600.0,7.8828,7.8828,7.8669,7.8748,37600.0
2009-04-02 12:40:00,9.89,9.9,9.87,9.89,75200.0,7.8748,7.8828,7.8589,7.8748,75200.0
2009-04-02 12:45:00,9.89,9.9,9.88,9.9,86400.0,7.8748,7.8828,7.8669,7.8828,86400.0
2009-04-02 12:50:00,9.9,9.91,9.88,9.89,322000.0,7.8828,7.8907,7.8669,7.8748,322000.0
2009-04-02 12:55:00,9.89,9.89,9.86,9.86,60000.0,7.8748,7.8748,7.8509,7.8509,60000.0
2009-04-02 13:00:00,9.86,9.87,9.85,9.86,44800.0,7.8509,7.8589,7.843,7.8509,44800.0
2009-04-02 13:05:00,9.85,9.85,9.82,9.83,99600.0,7.843,7.843,7.8191,7.827,99600.0
2009-04-02 13:10:00,9.83,9.84,9.82,9.83,104800.0,7.827,7.835,7.8191,7.827,104800.0
2009-04-02 13:15:00,9.83,9.84,9.82,9.83,40000.0,7.827,7.835,7.8191,7.827,40000.0
2009-04-02 13:20:00,9.83,9.83,9.78,9.79,145600.0,7.827,7.827,7.7872,7.7952,145600.0
2009-04-02 13:25:00,9.79,9.81,9.79,9.8,80800.0,7.7952,7.8111,7.7952,7.8032,80800.0
2009-04-02 13:30:00,9.8,9.82,9.78,9.81,82800.0,7.8032,7.8191,7.7872,7.8111,82800.0
2009-04-02 13:35:00,9.81,9.83,9.79,9.79,73200.0,7.8111,7.827,7.7952,7.7952,73200.0
2009-04-02 13:40:00,9.78,9.8,9.74,9.76,104000.0,7.7872,7.8032,7.7554,7.7713,104000.0
2009-04-02 13:45:00,9.76,9.81,9.76,9.78,70000.0,7.7713,7.8111,7.7713,7.7872,70000.0
2009-04-02 13:50:00,9.79,9.82,9.78,9.81,54800.0,7.7952,7.8191,7.7872,7.8111,54800.0
2009-04-02 13:55:00,9.81,9.82,9.76,9.79,141200.0,7.8111,7.8191,7.7713,7.7952,141200.0
2009-04-02 14:00:00,9.79,9.81,9.79,9.81,120000.0,7.7952,7.8111,7.7952,7.8111,120000.0
2009-04-02 14:05:00,9.81,9.83,9.78,9.79,74400.0,7.8111,7.827,7.7872,7.7952,74400.0
2009-04-02 14:10:00,9.79,9.8,9.79,9.79,32800.0,7.7952,7.8032,7.7952,7.7952,32800.0
2009-04-02 14:15:00,9.8,9.81,9.79,9.8,25200.0,7.8032,7.8111,7.7952,7.8032,25200.0
2009-04-02 14:20:00,9.8,9.82,9.8,9.8,44800.0,7.8032,7.8191,7.8032,7.8032,44800.0
2009-04-02 14:25:00,9.8,9.85,9.8,9.84,37200.0,7.8032,7.843,7.8032,7.835,37200.0
2009-04-02 14:30:00,9.85,9.86,9.85,9.85,22800.0,7.843,7.8509,7.843,7.843,22800.0
2009-04-02 14:35:00,9.85,9.86,9.85,9.86,38400.0,7.843,7.8509,7.843,7.8509,38400.0
2009-04-02 14:40:00,9.86,9.88,9.86,9.87,74000.0,7.8509,7.8669,7.8509,7.8589,74000.0
2009-04-02 14:45:00,9.86,9.88,9.86,9.88,106400.0,7.8509,7.8669,7.8509,7.8669,106400.0
2009-04-02 14:50:00,9.88,9.88,9.81,9.81,132800.0,7.8669,7.8669,7.8111,7.8111,132800.0
2009-04-02 14:55:00,9.81,9.83,9.81,9.83,139200.0,7.8111,7.827,7.8111,7.827,139200.0
2009-04-02 15:00:00,9.83,9.87,9.83,9.84,179600.0,7.827,7.8589,7.827,7.835,179600.0
2009-04-02 15:05:00,9.84,9.84,9.77,9.8,182800.0,7.835,7.835,7.7793,7.8032,182800.0
2009-04-02 15:10:00,9.8,9.81,9.78,9.8,121600.0,7.8032,7.8111,7.7872,7.8032,121600.0
2009-04-02 15:15:00,9.81,9.84,9.77,9.77,102400.0,7.8111,7.835,7.7793,7.7793,102400.0
2009-04-02 15:20:00,9.77,9.83,9.77,9.82,134000.0,7.7793,7.827,7.7793,7.8191,134000.0
2009-04-02 15:25:00,9.83,9.84,9.81,9.82,176800.0,7.827,7.835,7.8111,7.8191,176800.0
2009-04-02 15:30:00,9.82,9.84,9.8,9.8,63200.0,7.8191,7.835,7.8032,7.8032,63200.0
2009-04-02 15:35:00,9.81,9.81,9.76,9.77,137200.0,7.8111,7.8111,7.7713,7.7793,137200.0
2009-04-02 15:40:00,9.76,9.8,9.76,9.77,302400.0,7.7713,7.8032,7.7713,7.7793,302400.0
2009-04-02 15:45:00,9.77,9.79,9.73,9.77,619200.0,7.7793,7.7952,7.7474,7.7793,619200.0
2009-04-02 15:50:00,9.77,9.79,9.74,9.76,558400.0,7.7793,7.7952,7.7554,7.7713,558400.0
2009-04-02 15:55:00,9.76,9.77,9.74,9.76,207600.0,7.7713,7.7793,7.7554,7.7713,207600.0
2009-04-03 09:30:00,9.77,9.78,9.72,9.74,148000.0,7.7793,7.7872,7.7395,7.7554,148000.0
2009-04-03 09:35:00,9.76,9.78,9.72,9.72,76800.0,7.7713,7.7872,7.7395,7.7395,76800.0
2009-04-03 09:40:00,9.73,9.77,9.72,9.77,155200.0,7.7474,7.7793,7.7395,7.7793,155200.0
2009-04-03 09:45:00,9.77,9.77,9.7,9.72,84000.0,7.7793,7.7793,7.7235,7.7395,84000.0
2009-04-03 09:50:00,9.7,9.74,9.7,9.72,40800.0,7.7235,7.7554,7.7235,7.7395,40800.0
2009-04-03 09:55:00,9.72,9.76,9.72,9.75,22400.0,7.7395,7.7713,7.7395,7.7633,22400.0
2009-04-03 10:00:00,9.74,9.75,9.7,9.72,112400.0,7.7554,7.7633,7.7235,7.7395,112400.0
2009-04-03 10:05:00,9.72,9.73,9.7,9.73,43600.0,7.7395,7.7474,7.7235,7.7474,43600.0
2009-04-03 10:10:00,9.72,9.73,9.72,9.72,19200.0,7.7395,7.7474,7.7395,7.7395,19200.0
2009-04-03 10:15:00,9.72,9.74,9.71,9.72,43600.0,7.7395,7.7554,7.7315,7.7395,43600.0
2009-04-03 10:20:00,9.71,9.72,9.7,9.72,27600.0,7.7315,7.7395,7.7235,7.7395,27600.0
2009-04-03 10:25:00,9.72,9.74,9.72,9.74,18400.0,7.7395,7.7554,7.7395,7.7554,18400.0
2009-04-03 10:30:00,9.74,9.75,9.72,9.72,49600.0,7.7554,7.7633,7.7395,7.7395,49600.0
2009-04-03 10:35:00,9.72,9.73,9.71,9.73,52400.0,7.7395,7.7474,7.7315,7.7474,52400.0
2009-04-03 10:40:00,9.73,9.74,9.69,9.69,59200.0,7.7474,7.7554,7.7156,7.7156,59200.0
2009-04-03 10:45:00,9.69,9.7,9.67,9.69,54800.0,7.7156,7.7235,7.6996,7.7156,54800.0
2009-04-03 10:50:00,9.69,9.71,9.69,9.71,36400.0,7.7156,7.7315,7.7156,7.7315,36400.0
2009-04-03 10:55:00,9.7,9.71,9.69,9.7,28400.0,7.7235,7.7315,7.7156,7.7235,28400.0
2009-04-03 11:00:00,9.7,9.72,9.7,9.71,33600.0,7.7235,7.7395,7.7235,7.7315,33600.0
2009-04-03 11:05:00,9.71,9.71,9.68,9.7,61200.0,7.7315,7.7315,7.7076,7.7235,61200.0
2009-04-03 11:10:00,9.69,9.7,9.68,9.69,40000.0,7.7156,7.7235,7.7076,7.7156,40000.0
2009-04-03 11:15:00,9.68,9.68,9.66,9.68,57200.0,7.7076,7.7076,7.6917,7.7076,57200.0
2009-04-03 11:20:00,9.68,9.68,9.67,9.67,38400.0,7.7076,7.7076,7.6996,7.6996,38400.0
2009-04-03 11:25:00,9.67,9.7,9.66,9.7,108800.0,7.6996,7.7235,7.6917,7.7235,108800.0
2009-04-03 11:30:00,9.7,9.72,9.69,9.71,28000.0,7.7235,7.7395,7.7156,7.7315,28000.0
2009-04-03 11:35:00,9.71,9.73,9.71,9.71,50000.0,7.7315,7.7474,7.7315,7.7315,50000.0
2009-04-03 11:40:00,9.71,9.74,9.71,9.74,40800.0,7.7315,7.7554,7.7315,7.7554,40800.0
2009-04-03 11:45:00,9.73,9.74,9.72,9.74,39600.0,7.7474,7.7554,7.7395,7.7554,39600.0
2009-04-03 11:50:00,9.74,9.77,9.74,9.76,33200.0,7.7554,7.7793,7.7554,7.7713,33200.0
2009-04-03 11:55:00,9.76,9.77,9.75,9.77,226800.0,7.7713,7.7793,7.7633,7.7793,226800.0
2009-04-03 12:00:00,9.77,9.81,9.77,9.8,62800.0,7.7793,7.8111,7.7793,7.8032,62800.0
2009-04-03 12:05:00,9.81,9.81,9.78,9.79,66800.0,7.8111,7.8111,7.7872,7.7952,66800.0
2009-04-03 12:10:00,9.79,9.82,9.78,9.82,100800.0,7.7952,7.8191,7.7872,7.8191,100800.0
2009-04-03 12:15:00,9.82,9.83,9.81,9.81,59200.0,7.8191,7.827,7.8111,7.8111,59200.0
2009-04-03 12:20:00,9.81,9.81,9.79,9.8,66400.0,7.8111,7.8111,7.7952,7.8032,66400.0
2009-04-03 12:25:00,9.8,9.83,9.8,9.82,53200.0,7.8032,7.827,7.8032,7.8191,53200.0
2009-04-03 12:30:00,9.82,9.82,9.8,9.81,57600.0,7.8191,7.8191,7.8032,7.8111,57600.0
2009-04-03 12:35:00,9.81,9.83,9.8,9.8,51600.0,7.8111,7.827,7.8032,7.8032,51600.0
2009-04-03 12:40:00,9.8,9.82,9.79,9.82,38000.0,7.8032,7.8191,7.7952,7.8191,38000.0
2009-04-03 12:45:00,9.82,9.83,9.77,9.78,44800.0,7.8191,7.827,7.7793,7.7872,44800.0
2009-04-03 12:50:00,9.78,9.78,9.76,9.77,51200.0,7.7872,7.7872,7.7713,7.7793,51200.0
2009-04-03 12:55:00,9.77,9.78,9.76,9.78,31600.0,7.7793,7.7872,7.7713,7.7872,31600.0
2009-04-03 13:00:00,9.78,9.8,9.78,9.79,35200.0,7.7872,7.8032,7.7872,7.7952,35200.0
2009-04-03 13:05:00,9.79,9.79,9.76,9.77,46000.0,7.7952,7.7952,7.7713,7.7793,46000.0
2009-04-03 13:10:00,9.77,9.78,9.76,9.77,33200.0,7.7793,7.7872,7.7713,7.7793,33200.0
2009-04-03 13:15:00,9.77,9.78,9.76,9.78,49200.0,7.7793,7.7872,7.7713,7.7872,49200.0
2009-04-03 13:20:00,9.78,9.78,9.76,9.76,33200.0,7.7872,7.7872,7.7713,7.7713,33200.0
2009-04-03 13:25:00,9.76,9.8,9.76,9.8,42400.0,7.7713,7.8032,7.7713,7.8032,42400.0
2009-04-03 13:30:00,9.8,9.8,9.79,9.79,38800.0,7.8032,7.8032,7.7952,7.7952,38800.0
2009-04-03 13:35:00,9.8,9.8,9.77,9.77,53600.0,7.8032,7.8032,7.7793,7.7793,53600.0
2009-04-03 13:40:00,9.77,9.79,9.76,9.78,110800.0,7.7793,7.7952,7.7713,7.7872,110800.0
2009-04-03 13:45:00,9.78,9.81,9.78,9.8,39200.0,7.7872,7.8111,7.7872,7.8032,39200.0
2009-04-03 13:50:00,9.8,9.85,9.8,9.85,52400.0,7.8032,7.843,7.8032,7.843,52400.0
2009-04-03 13:55:00,9.85,9.85,9.83,9.84,50400.0,7.843,7.843,7.827,7.835,50400.0
2009-04-03 14:00:00,9.85,9.86,9.82,9.82,78400.0,7.843,7.8509,7.8191,7.8191,78400.0
2009-04-03 14:05:00,9.81,9.81,9.8,9.81,64000.0,7.8111,7.8111,7.8032,7.8111,64000.0
2009-04-03 14:10:00,9.81,9.84,9.81,9.84,63200.0,7.8111,7.835,7.8111,7.835,63200.0
2009-04-03 14:15:00,9.84,9.85,9.83,9.84,45200.0,7.835,7.843,7.827,7.835,45200.0
2009-04-03 14:20:00,9.84,9.85,9.83,9.83,32000.0,7.835,7.843,7.827,7.827,32000.0
2009-04-03 14:25:00,9.83,9.88,9.83,9.88,80400.0,7.827,7.8669,7.827,7.8669,80400.0
2009-04-03 14:30:00,9.89,9.89,9.88,9.89,81600.0,7.8748,7.8748,7.8669,7.8748,81600.0
2009-04-03 14:35:00,9.89,9.91,9.89,9.9,79600.0,7.8748,7.8907,7.8748,7.8828,79600.0
2009-04-03 14:40:00,9.9,9.91,9.89,9.9,210400.0,7.8828,7.8907,7.8748,7.8828,210400.0
2009-04-03 14:45:00,9.9,9.91,9.87,9.88,80000.0,7.8828,7.8907,7.8589,7.8669,80000.0
2009-04-03 14:50:00,9.88,9.89,9.87,9.89,406400.0,7.8669,7.8748,7.8589,7.8748,406400.0
2009-04-03 14:55:00,9.89,9.91,9.89,9.91,136000.0,7.8748,7.8907,7.8748,7.8907,136000.0
2009-04-03 15:00:00,9.9,9.91,9.85,9.86,136800.0,7.8828,7.8907,7.843,7.8509,136800.0
2009-04-03 15:05:00,9.85,9.85,9.81,9.82,202800.0,7.843,7.843,7.8111,7.8191,202800.0
2009-04-03 15:10:00,9.82,9.83,9.82,9.83,168000.0,7.8191,7.827,7.8191,7.827,168000.0
2009-04-03 15:15:00,9.83,9.83,9.8,9.83,261200.0,7.827,7.827,7.8032,7.827,261200.0
2009-04-03 15:20:00,9.82,9.84,9.81,9.84,125200.0,7.8191,7.835,7.8111,7.835,125200.0
2009-04-03 15:25:00,9.84,9.85,9.79,9.8,145600.0,7.835,7.843,7.7952,7.8032,145600.0
2009-04-03 15:30:00,9.8,9.83,9.8,9.83,113200.0,7.8032,7.827,7.8032,7.827,113200.0
2009-04-03 15:35:00,9.83,9.83,9.79,9.8,90400.0,7.827,7.827,7.7952,7.8032,90400.0
2009-04-03 15:40:00,9.8,9.87,9.8,9.85,192400.0,7.8032,7.8589,7.8032,7.843,192400.0
2009-04-03 15:45:00,9.85,9.88,9.84,9.85,190400.0,7.843,7.8669,7.835,7.843,190400.0
2009-04-03 15:50:00,9.86,9.91,9.86,9.91,130000.0,7.8509,7.8907,7.8509,7.8907,130000.0
2009-04-03 15:55:00,9.91,9.93,9.89,9.92,259600.0,7.8907,7.9067,7.8748,7.8987,259600.0
2009-04-06 09:30:00,9.82,9.86,9.8,9.81,956400.0,7.8191,7.8509,7.8032,7.8111,956400.0
2009-04-06 09:35:00,9.81,9.84,9.77,9.79,334400.0,7.8111,7.835,7.7793,7.7952,334400.0
2009-04-06 09:40:00,9.79,9.8,9.74,9.75,126400.0,7.7952,7.8032,7.7554,7.7633,126400.0
2009-04-06 09:45:00,9.75,9.76,9.71,9.71,129200.0,7.7633,7.7713,7.7315,7.7315,129200.0
2009-04-06 09:50:00,9.71,9.77,9.71,9.77,50400.0,7.7315,7.7793,7.7315,7.7793,50400.0
2009-04-06 09:55:00,9.76,9.79,9.76,9.78,49200.0,7.7713,7.7952,7.7713,7.7872,49200.0
2009-04-06 10:00:00,9.78,9.83,9.76,9.83,334000.0,7.7872,7.827,7.7713,7.827,334000.0
2009-04-06 10:05:00,9.82,9.83,9.79,9.83,168400.0,7.8191,7.827,7.7952,7.827,168400.0
2009-04-06 10:10:00,9.83,9.83,9.76,9.76,157200.0,7.827,7.827,7.7713,7.7713,157200.0
2009-04-06 10:15:00,9.76,9.78,9.74,9.78,196400.0,7.7713,7.7872,7.7554,7.7872,196400.0
2009-04-06 10:20:00,9.77,9.77,9.74,9.77,94000.0,7.7793,7.7793,7.7554,7.7793,94000.0
2009-04-06 10:25:00,9.77,9.79,9.72,9.72,313600.0,7.7793,7.7952,7.7395,7.7395,313600.0
2009-04-06 10:30:00,9.72,9.72,9.71,9.72,98800.0,7.7395,7.7395,7.7315,7.7395,98800.0
2009-04-06 10:35:00,9.72,9.74,9.72,9.73,52000.0,7.7395,7.7554,7.7395,7.7474,52000.0
2009-04-06 10:40:00,9.73,9.75,9.73,9.73,62800.0,7.7474,7.7633,7.7474,7.7474,62800.0
2009-04-06 10:45:00,9.73,9.76,9.71,9.74,283600.0,7.7474,7.7713,7.7315,7.7554,283600.0
2009-04-06 10:50:00,9.74,9.75,9.74,9.74,128800.0,7.7554,7.7633,7.7554,7.7554,128800.0
2009-04-06 10:55:00,9.74,9.76,9.73,9.74,144800.0,7.7554,7.7713,7.7474,7.7554,144800.0
2009-04-06 11:00:00,9.74,9.74,9.69,9.69,118000.0,7.7554,7.7554,7.7156,7.7156,118000.0
2009-04-06 11:05:00,9.69,9.69,9.66,9.67,96000.0,7.7156,7.7156,7.6917,7.6996,96000.0
2009-04-06 11:10:00,9.67,9.67,9.66,9.67,64800.0,7.6996,7.6996,7.6917,7.6996,64800.0
2009-04-06 11:15:00,9.66,9.69,9.66,9.68,57200.0,7.6917,7.7156,7.6917,7.7076,57200.0
2009-04-06 11:20:00,9.68,9.68,9.67,9.67,62000.0,7.7076,7.7076,7.6996,7.6996,62000.0
2009-04-06 11:25:00,9.67,9.69,9.67,9.68,57600.0,7.6996,7.7156,7.6996,7.7076,57600.0
2009-04-06 11:30:00,9.68,9.69,9.67,9.69,84400.0,7.7076,7.7156,7.6996,7.7156,84400.0
2009-04-06 11:35:00,9.69,9.7,9.66,9.67,76800.0,7.7156,7.7235,7.6917,7.6996,76800.0
2009-04-06 11:40:00,9.67,9.67,9.64,9.65,59600.0,7.6996,7.6996,7.6758,7.6837,59600.0
2009-04-06 11:45:00,9.65,9.66,9.65,9.66,31600.0,7.6837,7.6917,7.6837,7.6917,31600.0
2009-04-06 11:50:00,9.66,9.66,9.64,9.64,90400.0,7.6917,7.6917,7.6758,7.6758,90400.0
2009-04-06 11:55:00,9.64,9.64,9.63,9.64,53600.0,7.6758,7.6758,7.6678,7.6758,53600.0
2009-04-06 12:00:00,9.64,9.65,9.63,9.63,39600.0,7.6758,7.6837,7.6678,7.6678,39600.0
2009-04-06 12:05:00,9.63,9.65,9.63,9.65,57600.0,7.6678,7.6837,7.6678,7.6837,57600.0
2009-04-06 12:10:00,9.65,9.65,9.64,9.64,33200.0,7.6837,7.6837,7.6758,7.6758,33200.0
2009-04-06 12:15:00,9.64,9.64,9.62,9.62,29600.0,7.6758,7.6758,7.6598,7.6598,29600.0
2009-04-06 12:20:00,9.62,9.63,9.61,9.62,24400.0,7.6598,7.6678,7.6519,7.6598,24400.0
2009-04-06 12:25:00,9.62,9.63,9.61,9.62,20800.0,7.6598,7.6678,7.6519,7.6598,20800.0
2009-04-06 12:30:00,9.62,9.63,9.62,9.62,75200.0,7.6598,7.6678,7.6598,7.6598,75200.0
2009-04-06 12:35:00,9.62,9.62,9.61,9.61,55200.0,7.6598,7.6598,7.6519,7.6519,55200.0
2009-04-06 12:40:00,9.62,9.64,9.62,9.63,37600.0,7.6598,7.6758,7.6598,7.6678,37600.0
2009-04-06 12:45:00,9.63,9.64,9.63,9.63,87200.0,7.6678,7.6758,7.6678,7.6678,87200.0
2009-04-06 12:50:00,9.64,9.66,9.63,9.66,68400.0,7.6758,7.6917,7.6678,7.6917,68400.0
2009-04-06 12:55:00,9.65,9.67,9.65,9.67,63200.0,7.6837,7.6996,7.6837,7.6996,63200.0
2009-04-06 13:00:00,9.67,9.68,9.65,9.65,87600.0,7.6996,7.7076,7.6837,7.6837,87600.0
2009-04-06 13:05:00,9.65,9.66,9.64,9.64,371200.0,7.6837,7.6917,7.6758,7.6758,371200.0
2009-04-06 13:10:00,9.64,9.67,9.64,9.65,67200.0,7.6758,7.6996,7.6758,7.6837,67200.0
2009-04-06 13:15:00,9.65,9.67,9.64,9.64,76400.0,7.6837,7.6996,7.6758,7.6758,76400.0
2009-04-06 13:20:00,9.64,9.67,9.64,9.66,88000.0,7.6758,7.6996,7.6758,7.6917,88000.0
2009-04-06 13:25:00,9.66,9.66,9.63,9.63,46400.0,7.6917,7.6917,7.6678,7.6678,46400.0
2009-04-06 13:30:00,9.63,9.64,9.62,9.62,42400.0,7.6678,7.6758,7.6598,7.6598,42400.0
2009-04-06 13:35:00,9.62,9.63,9.61,9.62,74800.0,7.6598,7.6678,7.6519,7.6598,74800.0
2009-04-06 13:40:00,9.63,9.63,9.62,9.63,28800.0,7.6678,7.6678,7.6598,7.6678,28800.0
2009-04-06 13:45:00,9.63,9.69,9.63,9.69,42000.0,7.6678,7.7156,7.6678,7.7156,42000.0
2009-04-06 13:50:00,9.69,9.7,9.68,9.68,41200.0,7.7156,7.7235,7.7076,7.7076,41200.0
2009-04-06 13:55:00,9.68,9.69,9.67,9.69,93600.0,7.7076,7.7156,7.6996,7.7156,93600.0
2009-04-06 14:00:00,9.68,9.7,9.67,9.68,94400.0,7.7076,7.7235,7.6996,7.7076,94400.0
2009-04-06 14:05:00,9.68,9.7,9.67,9.68,152400.0,7.7076,7.7235,7.6996,7.7076,152400.0
2009-04-06 14:10:00,9.69,9.7,9.67,9.68,113600.0,7.7156,7.7235,7.6996,7.7076,113600.0
2009-04-06 14:15:00,9.68,9.68,9.64,9.65,70000.0,7.7076,7.7076,7.6758,7.6837,70000.0
2009-04-06 14:20:00,9.65,9.67,9.65,9.67,36800.0,7.6837,7.6996,7.6837,7.6996,36800.0
2009-04-06 14:25:00,9.67,9.7,9.67,9.69,41200.0,7.6996,7.7235,7.6996,7.7156,41200.0
2009-04-06 14:30:00,9.7,9.7,9.63,9.64,113200.0,7.7235,7.7235,7.6678,7.6758,113200.0
2009-04-06 14:35:00,9.64,9.65,9.63,9.64,97600.0,7.6758,7.6837,7.6678,7.6758,97600.0
2009-04-06 14:40:00,9.63,9.65,9.62,9.65,114000.0,7.6678,7.6837,7.6598,7.6837,114000.0
2009-04-06 14:45:00,9.65,9.67,9.63,9.66,113600.0,7.6837,7.6996,7.6678,7.6917,113600.0
2009-04-06 14:50:00,9.66,9.71,9.66,9.7,78800.0,7.6917,7.7315,7.6917,7.7235,78800.0
2009-04-06 14:55:00,9.71,9.72,9.69,9.69,84800.0,7.7315,7.7395,7.7156,7.7156,84800.0
2009-04-06 15:00:00,9.69,9.7,9.68,9.68,120800.0,7.7156,7.7235,7.7076,7.7076,120800.0
2009-04-06 15:05:00,9.68,9.7,9.67,9.68,116800.0,7.7076,7.7235,7.6996,7.7076,116800.0
2009-04-06 15:10:00,9.67,9.69,9.66,9.67,111200.0,7.6996,7.7156,7.6917,7.6996,111200.0
2009-04-06 15:15:00,9.67,9.73,9.66,9.73,145200.0,7.6996,7.7474,7.6917,7.7474,145200.0
2009-04-06 15:20:00,9.73,9.74,9.71,9.72,104400.0,7.7474,7.7554,7.7315,7.7395,104400.0
2009-04-06 15:25:00,9.73,9.74,9.7,9.72,163200.0,7.7474,7.7554,7.7235,7.7395,163200.0
2009-04-06 15:30:00,9.72,9.74,9.71,9.74,164000.0,7.7395,7.7554,7.7315,7.7554,164000.0
2009-04-06 15:35:00,9.73,9.74,9.7,9.7,153200.0,7.7474,7.7554,7.7235,7.7235,153200.0
2009-04-06 15:40:00,9.7,9.75,9.7,9.73,194400.0,7.7235,7.7633,7.7235,7.7474,194400.0
2009-04-06 15:45:00,9.73,9.75,9.72,9.75,98000.0,7.7474,7.7633,7.7395,7.7633,98000.0
2009-04-06 15:50:00,9.76,9.78,9.75,9.77,160400.0,7.7713,7.7872,7.7633,7.7793,160400.0
2009-04-06 15:55:00,9.78,9.79,9.75,9.77,120800.0,7.7872,7.7952,7.7633,7.7793,120800.0
2009-04-07 09:30:00,9.62,9.64,9.59,9.59,208000.0,7.6598,7.6758,7.636,7.636,208000.0
2009-04-07 09:35:00,9.6,9.62,9.57,9.58,98000.0,7.6439,7.6598,7.62,7.628,98000.0
2009-04-07 09:40:00,9.58,9.58,9.55,9.55,84000.0,7.628,7.628,7.6041,7.6041,84000.0
2009-04-07 09:45:00,9.55,9.58,9.53,9.57,126400.0,7.6041,7.628,7.5882,7.62,126400.0
2009-04-07 09:50:00,9.58,9.6,9.56,9.58,55200.0,7.628,7.6439,7.6121,7.628,55200.0
2009-04-07 09:55:00,9.58,9.62,9.57,9.6,62800.0,7.628,7.6598,7.62,7.6439,62800.0
2009-04-07 10:00:00,9.6,9.6,9.56,9.56,133200.0,7.6439,7.6439,7.6121,7.6121,133200.0
2009-04-07 10:05:00,9.56,9.57,9.55,9.56,40800.0,7.6121,7.62,7.6041,7.6121,40800.0
2009-04-07 10:10:00,9.56,9.59,9.55,9.58,54800.0,7.6121,7.636,7.6041,7.628,54800.0
2009-04-07 10:15:00,9.58,9.6,9.57,9.58,34400.0,7.628,7.6439,7.62,7.628,34400.0
2009-04-07 10:20:00,9.58,9.61,9.58,9.58,62400.0,7.628,7.6519,7.628,7.628,62400.0
2009-04-07 10:25:00,9.58,9.62,9.58,9.62,57200.0,7.628,7.6598,7.628,7.6598,57200.0
2009-04-07 10:30:00,9.62,9.67,9.62,9.65,120800.0,7.6598,7.6996,7.6598,7.6837,120800.0
2009-04-07 10:35:00,9.65,9.67,9.65,9.67,87200.0,7.6837,7.6996,7.6837,7.6996,87200.0
2009-04-07 10:40:00,9.67,9.67,9.64,9.65,32400.0,7.6996,7.6996,7.6758,7.6837,32400.0
2009-04-07 10:45:00,9.65,9.69,9.65,9.69,88000.0,7.6837,7.7156,7.6837,7.7156,88000.0
2009-04-07 10:50:00,9.69,9.69,9.67,9.69,31600.0,7.7156,7.7156,7.6996,7.7156,31600.0
2009-04-07 10:55:00,9.68,9.68,9.65,9.65,32800.0,7.7076,7.7076,7.6837,7.6837,32800.0
2009-04-07 11:00:00,9.65,9.68,9.65,9.67,41200.0,7.6837,7.7076,7.6837,7.6996,41200.0
2009-04-07 11:05:00,9.67,9.67,9.63,9.64,72400.0,7.6996,7.6996,7.6678,7.6758,72400.0
2009-04-07 11:10:00,9.64,9.65,9.63,9.63,55600.0,7.6758,7.6837,7.6678,7.6678,55600.0
2009-04-07 11:15:00,9.63,9.63,9.59,9.6,120400.0,7.6678,7.6678,7.636,7.6439,120400.0
2009-04-07 11:20:00,9.6,9.62,9.59,9.61,71600.0,7.6439,7.6598,7.636,7.6519,71600.0
2009-04-07 11:25:00,9.61,9.61,9.59,9.59,96400.0,7.6519,7.6519,7.636,7.636,96400.0
2009-04-07 11:30:00,9.59,9.62,9.59,9.61,88400.0,7.636,7.6598,7.636,7.6519,88400.0
2009-04-07 11:35:00,9.61,9.61,9.56,9.57,94000.0,7.6519,7.6519,7.6121,7.62,94000.0
2009-04-07 11:40:00,9.57,9.57,9.55,9.56,102800.0,7.62,7.62,7.6041,7.6121,102800.0
2009-04-07 11:45:00,9.56,9.56,9.55,9.56,71200.0,7.6121,7.6121,7.6041,7.6121,71200.0
2009-04-07 11:50:00,9.56,9.57,9.55,9.57,34800.0,7.6121,7.62,7.6041,7.62,34800.0
2009-04-07 11:55:00,9.57,9.57,9.56,9.56,52400.0,7.62,7.62,7.6121,7.6121,52400.0
2009-04-07 12:00:00,9.57,9.59,9.56,9.58,70000.0,7.62,7.636,7.6121,7.628,70000.0
2009-04-07 12:05:00,9.58,9.58,9.56,9.56,71600.0,7.628,7.628,7.6121,7.6121,71600.0
2009-04-07 12:10:00,9.57,9.6,9.56,9.58,126800.0,7.62,7.6439,7.6121,7.628,126800.0
2009-04-07 12:15:00,9.58,9.58,9.57,9.57,47200.0,7.628,7.628,7.62,7.62,47200.0
2009-04-07 12:20:00,9.57,9.58,9.56,9.56,68000.0,7.62,7.628,7.6121,7.6121,68000.0
2009-04-07 12:25:00,9.56,9.56,9.53,9.54,56400.0,7.6121,7.6121,7.5882,7.5961,56400.0
2009-04-07 12:30:00,9.54,9.56,9.54,9.55,63600.0,7.5961,7.6121,7.5961,7.6041,63600.0
2009-04-07 12:35:00,9.55,9.56,9.54,9.54,103200.0,7.6041,7.6121,7.5961,7.5961,103200.0
2009-04-07 12:40:00,9.53,9.55,9.53,9.55,56400.0,7.5882,7.6041,7.5882,7.6041,56400.0
2009-04-07 12:45:00,9.55,9.56,9.55,9.56,34800.0,7.6041,7.6121,7.6041,7.6121,34800.0
2009-04-07 12:50:00,9.56,9.58,9.56,9.57,42800.0,7.6121,7.628,7.6121,7.62,42800.0
2009-04-07 12:55:00,9.57,9.57,9.56,9.56,16400.0,7.62,7.62,7.6121,7.6121,16400.0
2009-04-07 13:00:00,9.56,9.56,9.54,9.54,67600.0,7.6121,7.6121,7.5961,7.5961,67600.0
2009-04-07 13:05:00,9.54,9.55,9.52,9.52,40400.0,7.5961,7.6041,7.5802,7.5802,40400.0
2009-04-07 13:10:00,9.52,9.52,9.51,9.51,81200.0,7.5802,7.5802,7.5723,7.5723,81200.0
2009-04-07 13:15:00,9.51,9.51,9.48,9.49,97200.0,7.5723,7.5723,7.5484,7.5563,97200.0
2009-04-07 13:20:00,9.48,9.49,9.47,9.47,55600.0,7.5484,7.5563,7.5404,7.5404,55600.0
2009-04-07 13:25:00,9.48,9.48,9.47,9.47,12400.0,7.5484,7.5484,7.5404,7.5404,12400.0
2009-04-07 13:30:00,9.47,9.47,9.44,9.45,105200.0,7.5404,7.5404,7.5165,7.5245,105200.0
2009-04-07 13:35:00,9.44,9.45,9.44,9.45,26400.0,7.5165,7.5245,7.5165,7.5245,26400.0
2009-04-07 13:40:00,9.45,9.47,9.45,9.47,39200.0,7.5245,7.5404,7.5245,7.5404,39200.0
2009-04-07 13:45:00,9.47,9.47,9.46,9.46,39200.0,7.5404,7.5404,7.5324,7.5324,39200.0
2009-04-07 13:50:00,9.46,9.49,9.45,9.49,41200.0,7.5324,7.5563,7.5245,7.5563,41200.0
2009-04-07 13:55:00,9.49,9.49,9.48,9.48,57600.0,7.5563,7.5563,7.5484,7.5484,57600.0
2009-04-07 14:00:00,9.47,9.47,9.46,9.46,45200.0,7.5404,7.5404,7.5324,7.5324,45200.0
2009-04-07 14:05:00,9.45,9.47,9.45,9.47,47600.0,7.5245,7.5404,7.5245,7.5404,47600.0
2009-04-07 14:10:00,9.47,9.49,9.47,9.49,29600.0,7.5404,7.5563,7.5404,7.5563,29600.0
2009-04-07 14:15:00,9.49,9.49,9.46,9.46,88400.0,7.5563,7.5563,7.5324,7.5324,88400.0
2009-04-07 14:20:00,9.45,9.46,9.45,9.45,53600.0,7.5245,7.5324,7.5245,7.5245,53600.0
2009-04-07 14:25:00,9.45,9.47,9.45,9.46,60400.0,7.5245,7.5404,7.5245,7.5324,60400.0
2009-04-07 14:30:00,9.46,9.46,9.43,9.44,48800.0,7.5324,7.5324,7.5086,7.5165,48800.0
2009-04-07 14:35:00,9.44,9.44,9.42,9.43,57200.0,7.5165,7.5165,7.5006,7.5086,57200.0
2009-04-07 14:40:00,9.42,9.45,9.42,9.43,69200.0,7.5006,7.5245,7.5006,7.5086,69200.0
2009-04-07 14:45:00,9.43,9.45,9.43,9.44,72800.0,7.5086,7.5245,7.5086,7.5165,72800.0
2009-04-07 14:50:00,9.44,9.47,9.44,9.47,73600.0,7.5165,7.5404,7.5165,7.5404,73600.0
2009-04-07 14:55:00,9.47,9.47,9.45,9.47,92400.0,7.5404,7.5404,7.5245,7.5404,92400.0
2009-04-07 15:00:00,9.47,9.47,9.44,9.44,113200.0,7.5404,7.5404,7.5165,7.5165,113200.0
2009-04-07 15:05:00,9.45,9.46,9.43,9.46,63200.0,7.5245,7.5324,7.5086,7.5324,63200.0
2009-04-07 15:10:00,9.46,9.51,9.46,9.5,80400.0,7.5324,7.5723,7.5324,7.5643,80400.0
2009-04-07 15:15:00,9.5,9.53,9.5,9.51,105200.0,7.5643,7.5882,7.5643,7.5723,105200.0
2009-04-07 15:20:00,9.51,9.51,9.49,9.49,80400.0,7.5723,7.5723,7.5563,7.5563,80400.0
2009-04-07 15:25:00,9.49,9.49,9.45,9.45,110800.0,7.5563,7.5563,7.5245,7.5245,110800.0
2009-04-07 15:30:00,9.45,9.49,9.45,9.49,100400.0,7.5245,7.5563,7.5245,7.5563,100400.0
2009-04-07 15:35:00,9.49,9.49,9.45,9.48,164400.0,7.5563,7.5563,7.5245,7.5484,164400.0
2009-04-07 15:40:00,9.47,9.52,9.46,9.49,226000.0,7.5404,7.5802,7.5324,7.5563,226000.0
2009-04-07 15:45:00,9.5,9.52,9.47,9.47,226000.0,7.5643,7.5802,7.5404,7.5404,226000.0
2009-04-07 15:50:00,9.47,9.48,9.43,9.43,242800.0,7.5404,7.5484,7.5086,7.5086,242800.0
2009-04-07 15:55:00,9.43,9.44,9.4,9.41,260000.0,7.5086,7.5165,7.4847,7.4926,260000.0
2009-04-08 09:30:00,9.49,9.55,9.45,9.55,242800.0,7.5563,7.6041,7.5245,7.6041,242800.0
2009-04-08 09:35:00,9.55,9.57,9.54,9.55,161600.0,7.6041,7.62,7.5961,7.6041,161600.0
2009-04-08 09:40:00,9.56,9.59,9.53,9.59,83600.0,7.6121,7.636,7.5882,7.636,83600.0
2009-04-08 09:45:00,9.59,9.6,9.55,9.56,35600.0,7.636,7.6439,7.6041,7.6121,35600.0
2009-04-08 09:50:00,9.55,9.55,9.54,9.55,28800.0,7.6041,7.6041,7.5961,7.6041,28800.0
2009-04-08 09:55:00,9.55,9.57,9.55,9.56,4400.0,7.6041,7.62,7.6041,7.6121,4400.0
2009-04-08 10:00:00,9.56,9.56,9.54,9.54,21200.0,7.6121,7.6121,7.5961,7.5961,21200.0
2009-04-08 10:05:00,9.52,9.53,9.52,9.52,41200.0,7.5802,7.5882,7.5802,7.5802,41200.0
2009-04-08 10:10:00,9.52,9.53,9.5,9.53,22000.0,7.5802,7.5882,7.5643,7.5882,22000.0
2009-04-08 10:15:00,9.52,9.53,9.49,9.49,31200.0,7.5802,7.5882,7.5563,7.5563,31200.0
2009-04-08 10:20:00,9.49,9.49,9.44,9.45,100000.0,7.5563,7.5563,7.5165,7.5245,100000.0
2009-04-08 10:25:00,9.44,9.45,9.4,9.41,39600.0,7.5165,7.5245,7.4847,7.4926,39600.0
2009-04-08 10:30:00,9.41,9.43,9.4,9.42,32800.0,7.4926,7.5086,7.4847,7.5006,32800.0
2009-04-08 10:35:00,9.42,9.43,9.39,9.39,28400.0,7.5006,7.5086,7.4767,7.4767,28400.0
2009-04-08 10:40:00,9.39,9.43,9.39,9.43,67200.0,7.4767,7.5086,7.4767,7.5086,67200.0
2009-04-08 10:45:00,9.44,9.45,9.43,9.43,112800.0,7.5165,7.5245,7.5086,7.5086,112800.0
2009-04-08 10:50:00,9.43,9.45,9.41,9.44,54400.0,7.5086,7.5245,7.4926,7.5165,54400.0
2009-04-08 10:55:00,9.44,9.46,9.44,9.46,22800.0,7.5165,7.5324,7.5165,7.5324,22800.0
2009-04-08 11:00:00,9.46,9.49,9.46,9.49,91600.0,7.5324,7.5563,7.5324,7.5563,91600.0
2009-04-08 11:05:00,9.49,9.5,9.48,9.49,32400.0,7.5563,7.5643,7.5484,7.5563,32400.0
2009-04-08 11:10:00,9.49,9.5,9.49,9.5,27200.0,7.5563,7.5643,7.5563,7.5643,27200.0
2009-04-08 11:15:00,9.5,9.52,9.48,9.48,69600.0,7.5643,7.5802,7.5484,7.5484,69600.0
2009-04-08 11:20:00,9.48,9.49,9.48,9.48,73200.0,7.5484,7.5563,7.5484,7.5484,73200.0
2009-04-08 11:25:00,9.49,9.51,9.49,9.49,74800.0,7.5563,7.5723,7.5563,7.5563,74800.0
2009-04-08 11:30:00,9.48,9.49,9.46,9.47,35600.0,7.5484,7.5563,7.5324,7.5404,35600.0
2009-04-08 11:35:00,9.48,9.54,9.48,9.54,47200.0,7.5484,7.5961,7.5484,7.5961,47200.0
2009-04-08 11:40:00,9.54,9.54,9.51,9.52,78400.0,7.5961,7.5961,7.5723,7.5802,78400.0
2009-04-08 11:45:00,9.52,9.54,9.52,9.53,74800.0,7.5802,7.5961,7.5802,7.5882,74800.0
2009-04-08 11:50:00,9.53,9.54,9.51,9.52,43200.0,7.5882,7.5961,7.5723,7.5802,43200.0
2009-04-08 11:55:00,9.52,9.53,9.51,9.51,22800.0,7.5802,7.5882,7.5723,7.5723,22800.0
2009-04-08 12:00:00,9.51,9.52,9.51,9.51,29200.0,7.5723,7.5802,7.5723,7.5723,29200.0
2009-04-08 12:05:00,9.52,9.52,9.51,9.51,14800.0,7.5802,7.5802,7.5723,7.5723,14800.0
2009-04-08 12:10:00,9.51,9.53,9.5,9.5,39600.0,7.5723,7.5882,7.5643,7.5643,39600.0
2009-04-08 12:15:00,9.49,9.52,9.49,9.52,102800.0,7.5563,7.5802,7.5563,7.5802,102800.0
2009-04-08 12:20:00,9.51,9.54,9.51,9.54,56000.0,7.5723,7.5961,7.5723,7.5961,56000.0
2009-04-08 12:25:00,9.54,9.55,9.53,9.53,42800.0,7.5961,7.6041,7.5882,7.5882,42800.0
2009-04-08 12:30:00,9.53,9.55,9.53,9.55,42400.0,7.5882,7.6041,7.5882,7.6041,42400.0
2009-04-08 12:35:00,9.54,9.54,9.51,9.52,50400.0,7.5961,7.5961,7.5723,7.5802,50400.0
2009-04-08 12:40:00,9.52,9.57,9.52,9.55,120000.0,7.5802,7.62,7.5802,7.6041,120000.0
2009-04-08 12:45:00,9.55,9.56,9.55,9.56,144000.0,7.6041,7.6121,7.6041,7.6121,144000.0
2009-04-08 12:50:00,9.56,9.57,9.55,9.57,28800.0,7.6121,7.62,7.6041,7.62,28800.0
2009-04-08 12:55:00,9.58,9.61,9.58,9.59,88400.0,7.628,7.6519,7.628,7.636,88400.0
2009-04-08 13:00:00,9.59,9.59,9.56,9.56,36800.0,7.636,7.636,7.6121,7.6121,36800.0
2009-04-08 13:05:00,9.56,9.57,9.56,9.56,45200.0,7.6121,7.62,7.6121,7.6121,45200.0
2009-04-08 13:10:00,9.56,9.57,9.56,9.56,19200.0,7.6121,7.62,7.6121,7.6121,19200.0
2009-04-08 13:15:00,9.57,9.58,9.55,9.55,42400.0,7.62,7.628,7.6041,7.6041,42400.0
2009-04-08 13:20:00,9.55,9.56,9.55,9.56,23600.0,7.6041,7.6121,7.6041,7.6121,23600.0
2009-04-08 13:25:00,9.56,9.57,9.56,9.56,24800.0,7.6121,7.62,7.6121,7.6121,24800.0
2009-04-08 13:30:00,9.57,9.58,9.57,9.57,23600.0,7.62,7.628,7.62,7.62,23600.0
2009-04-08 13:35:00,9.57,9.57,9.53,9.54,29200.0,7.62,7.62,7.5882,7.5961,29200.0
2009-04-08 13:40:00,9.54,9.55,9.53,9.54,41200.0,7.5961,7.6041,7.5882,7.5961,41200.0
2009-04-08 13:45:00,9.54,9.55,9.53,9.55,76400.0,7.5961,7.6041,7.5882,7.6041,76400.0
2009-04-08 13:50:00,9.55,9.56,9.55,9.55,44400.0,7.6041,7.6121,7.6041,7.6041,44400.0
2009-04-08 13:55:00,9.54,9.55,9.54,9.55,18400.0,7.5961,7.6041,7.5961,7.6041,18400.0
2009-04-08 14:00:00,9.55,9.56,9.52,9.54,204400.0,7.6041,7.6121,7.5802,7.5961,204400.0
2009-04-08 14:05:00,9.54,9.54,9.5,9.51,82000.0,7.5961,7.5961,7.5643,7.5723,82000.0
2009-04-08 14:10:00,9.51,9.54,9.51,9.54,132000.0,7.5723,7.5961,7.5723,7.5961,132000.0
2009-04-08 14:15:00,9.54,9.54,9.51,9.52,42400.0,7.5961,7.5961,7.5723,7.5802,42400.0
2009-04-08 14:20:00,9.52,9.53,9.51,9.51,80800.0,7.5802,7.5882,7.5723,7.5723,80800.0
2009-04-08 14:25:00,9.51,9.54,9.5,9.53,99200.0,7.5723,7.5961,7.5643,7.5882,99200.0
2009-04-08 14:30:00,9.53,9.55,9.52,9.53,60000.0,7.5882,7.6041,7.5802,7.5882,60000.0
2009-04-08 14:35:00,9.53,9.54,9.52,9.52,81600.0,7.5882,7.5961,7.5802,7.5802,81600.0
2009-04-08 14:40:00,9.52,9.54,9.51,9.53,118400.0,7.5802,7.5961,7.5723,7.5882,118400.0
2009-04-08 14:45:00,9.53,9.53,9.52,9.52,20400.0,7.5882,7.5882,7.5802,7.5802,20400.0
2009-04-08 14:50:00,9.52,9.52,9.47,9.49,107600.0,7.5802,7.5802,7.5404,7.5563,107600.0
2009-04-08 14:55:00,9.48,9.49,9.47,9.49,60000.0,7.5484,7.5563,7.5404,7.5563,60000.0
2009-04-08 15:00:00,9.49,9.49,9.44,9.46,133600.0,7.5563,7.5563,7.5165,7.5324,133600.0
2009-04-08 15:05:00,9.45,9.46,9.44,9.45,79200.0,7.5245,7.5324,7.5165,7.5245,79200.0
2009-04-08 15:10:00,9.45,9.47,9.44,9.47,59200.0,7.5245,7.5404,7.5165,7.5404,59200.0
2009-04-08 15:15:00,9.47,9.49,9.46,9.49,104000.0,7.5404,7.5563,7.5324,7.5563,104000.0
2009-04-08 15:20:00,9.48,9.51,9.48,9.51,114400.0,7.5484,7.5723,7.5484,7.5723,114400.0
2009-04-08 15:25:00,9.51,9.53,9.49,9.5,61600.0,7.5723,7.5882,7.5563,7.5643,61600.0
2009-04-08 15:30:00,9.5,9.56,9.5,9.54,176000.0,7.5643,7.6121,7.5643,7.5961,176000.0
2009-04-08 15:35:00,9.54,9.55,9.52,9.55,320000.0,7.5961,7.6041,7.5802,7.6041,320000.0
2009-04-08 15:40:00,9.56,9.56,9.54,9.56,231200.0,7.6121,7.6121,7.5961,7.6121,231200.0
2009-04-08 15:45:00,9.56,9.57,9.53,9.55,256800.0,7.6121,7.62,7.5882,7.6041,256800.0
2009-04-08 15:50:00,9.55,9.58,9.55,9.56,279600.0,7.6041,7.628,7.6041,7.6121,279600.0
2009-04-08 15:55:00,9.56,9.62,9.56,9.62,198400.0,7.6121,7.6598,7.6121,7.6598,198400.0
2009-04-09 09:30:00,9.85,9.87,9.81,9.85,337600.0,7.843,7.8589,7.8111,7.843,337600.0
2009-04-09 09:35:00,9.86,9.88,9.84,9.84,148400.0,7.8509,7.8669,7.835,7.835,148400.0
2009-04-09 09:40:00,9.83,9.91,9.83,9.91,182400.0,7.827,7.8907,7.827,7.8907,182400.0
2009-04-09 09:45:00,9.91,9.92,9.89,9.9,161600.0,7.8907,7.8987,7.8748,7.8828,161600.0
2009-04-09 09:50:00,9.91,9.95,9.91,9.95,99600.0,7.8907,7.9226,7.8907,7.9226,99600.0
2009-04-09 09:55:00,9.95,10.0,9.95,9.99,85200.0,7.9226,7.9624,7.9226,7.9544,85200.0
2009-04-09 10:00:00,9.99,10.05,9.99,10.04,150000.0,7.9544,8.0022,7.9544,7.9943,150000.0
2009-04-09 10:05:00,10.04,10.05,10.02,10.03,57200.0,7.9943,8.0022,7.9783,7.9863,57200.0
2009-04-09 10:10:00,10.03,10.03,10.02,10.02,94400.0,7.9863,7.9863,7.9783,7.9783,94400.0
2009-04-09 10:15:00,10.03,10.04,10.02,10.02,48400.0,7.9863,7.9943,7.9783,7.9783,48400.0
2009-04-09 10:20:00,10.02,10.03,10.02,10.03,80000.0,7.9783,7.9863,7.9783,7.9863,80000.0
2009-04-09 10:25:00,10.03,10.04,10.01,10.02,127600.0,7.9863,7.9943,7.9704,7.9783,127600.0
2009-04-09 10:30:00,10.02,10.02,10.0,10.01,84400.0,7.9783,7.9783,7.9624,7.9704,84400.0
2009-04-09 10:35:00,10.01,10.03,10.01,10.02,114400.0,7.9704,7.9863,7.9704,7.9783,114400.0
2009-04-09 10:40:00,10.02,10.02,10.0,10.0,59200.0,7.9783,7.9783,7.9624,7.9624,59200.0
2009-04-09 10:45:00,10.0,10.01,9.99,10.01,170400.0,7.9624,7.9704,7.9544,7.9704,170400.0
2009-04-09 10:50:00,10.01,10.02,10.01,10.01,108000.0,7.9704,7.9783,7.9704,7.9704,108000.0
2009-04-09 10:55:00,10.01,10.02,10.01,10.02,73600.0,7.9704,7.9783,7.9704,7.9783,73600.0
2009-04-09 11:00:00,10.02,10.06,10.01,10.05,67200.0,7.9783,8.0102,7.9704,8.0022,67200.0
2009-04-09 11:05:00,10.05,10.06,10.05,10.06,38800.0,8.0022,8.0102,8.0022,8.0102,38800.0
2009-04-09 11:10:00,10.06,10.06,10.04,10.04,33200.0,8.0102,8.0102,7.9943,7.9943,33200.0
2009-04-09 11:15:00,10.05,10.06,10.05,10.06,58000.0,8.0022,8.0102,8.0022,8.0102,58000.0
2009-04-09 11:20:00,10.06,10.06,10.05,10.05,68800.0,8.0102,8.0102,8.0022,8.0022,68800.0
2009-04-09 11:25:00,10.05,10.05,10.03,10.03,55600.0,8.0022,8.0022,7.9863,7.9863,55600.0
2009-04-09 11:30:00,10.03,10.04,10.02,10.02,82400.0,7.9863,7.9943,7.9783,7.9783,82400.0
2009-04-09 11:35:00,10.02,10.02,10.0,10.01,110400.0,7.9783,7.9783,7.9624,7.9704,110400.0
2009-04-09 11:40:00,10.01,10.01,10.0,10.0,58000.0,7.9704,7.9704,7.9624,7.9624,58000.0
2009-04-09 11:45:00,10.0,10.02,10.0,10.01,58800.0,7.9624,7.9783,7.9624,7.9704,58800.0
2009-04-09 11:50:00,10.02,10.02,10.01,10.02,24000.0,7.9783,7.9783,7.9704,7.9783,24000.0
2009-04-09 11:55:00,10.01,10.04,10.01,10.04,52400.0,7.9704,7.9943,7.9704,7.9943,52400.0
2009-04-09 12:00:00,10.04,10.04,10.04,10.04,72000.0,7.9943,7.9943,7.9943,7.9943,72000.0
2009-04-09 12:05:00,10.03,10.05,10.03,10.05,42400.0,7.9863,8.0022,7.9863,8.0022,42400.0
2009-04-09 12:10:00,10.05,10.05,10.03,10.04,50000.0,8.0022,8.0022,7.9863,7.9943,50000.0
2009-04-09 12:15:00,10.04,10.04,10.03,10.04,46800.0,7.9943,7.9943,7.9863,7.9943,46800.0
2009-04-09 12:20:00,10.04,10.05,10.04,10.05,45600.0,7.9943,8.0022,7.9943,8.0022,45600.0
2009-04-09 12:25:00,10.05,10.06,10.04,10.06,52400.0,8.0022,8.0102,7.9943,8.0102,52400.0
2009-04-09 12:30:00,10.06,10.07,10.06,10.06,48800.0,8.0102,8.0181,8.0102,8.0102,48800.0
2009-04-09 12:35:00,10.06,10.06,10.06,10.06,45200.0,8.0102,8.0102,8.0102,8.0102,45200.0
2009-04-09 12:40:00,10.06,10.08,10.06,10.07,28800.0,8.0102,8.0261,8.0102,8.0181,28800.0
2009-04-09 12:45:00,10.07,10.07,10.06,10.07,76800.0,8.0181,8.0181,8.0102,8.0181,76800.0
2009-04-09 12:50:00,10.06,10.07,10.06,10.06,17600.0,8.0102,8.0181,8.0102,8.0102,17600.0
2009-04-09 12:55:00,10.07,10.07,10.06,10.06,26800.0,8.0181,8.0181,8.0102,8.0102,26800.0
2009-04-09 13:00:00,10.06,10.08,10.06,10.07,52400.0,8.0102,8.0261,8.0102,8.0181,52400.0
2009-04-09 13:05:00,10.07,10.09,10.07,10.08,66800.0,8.0181,8.0341,8.0181,8.0261,66800.0
2009-04-09 13:10:00,10.08,10.09,10.08,10.08,29200.0,8.0261,8.0341,8.0261,8.0261,29200.0
2009-04-09 13:15:00,10.09,10.09,10.08,10.09,75200.0,8.0341,8.0341,8.0261,8.0341,75200.0
2009-04-09 13:20:00,10.09,10.11,10.09,10.11,59200.0,8.0341,8.05,8.0341,8.05,59200.0
2009-04-09 13:25:00,10.12,10.12,10.09,10.1,47600.0,8.058,8.058,8.0341,8.042,47600.0
2009-04-09 13:30:00,10.1,10.11,10.1,10.1,44800.0,8.042,8.05,8.042,8.042,44800.0
2009-04-09 13:35:00,10.1,10.11,10.09,10.09,20400.0,8.042,8.05,8.0341,8.0341,20400.0
2009-04-09 13:40:00,10.1,10.1,10.09,10.1,28000.0,8.042,8.042,8.0341,8.042,28000.0
2009-04-09 13:45:00,10.1,10.11,10.1,10.11,44000.0,8.042,8.05,8.042,8.05,44000.0
2009-04-09 13:50:00,10.11,10.11,10.1,10.1,33600.0,8.05,8.05,8.042,8.042,33600.0
2009-04-09 13:55:00,10.1,10.11,10.1,10.11,20800.0,8.042,8.05,8.042,8.05,20800.0
2009-04-09 14:00:00,10.11,10.12,10.1,10.11,50800.0,8.05,8.058,8.042,8.05,50800.0
2009-04-09 14:05:00,10.11,10.12,10.11,10.12,60800.0,8.05,8.058,8.05,8.058,60800.0
2009-04-09 14:10:00,10.12,10.13,10.11,10.11,79200.0,8.058,8.0659,8.05,8.05,79200.0
2009-04-09 14:15:00,10.11,10.11,10.08,10.09,98400.0,8.05,8.05,8.0261,8.0341,98400.0
2009-04-09 14:20:00,10.09,10.09,10.08,10.08,47600.0,8.0341,8.0341,8.0261,8.0261,47600.0
2009-04-09 14:25:00,10.09,10.1,10.08,10.1,81600.0,8.0341,8.042,8.0261,8.042,81600.0
2009-04-09 14:30:00,10.1,10.12,10.1,10.12,67600.0,8.042,8.058,8.042,8.058,67600.0
2009-04-09 14:35:00,10.12,10.14,10.12,10.14,118000.0,8.058,8.0739,8.058,8.0739,118000.0
2009-04-09 14:40:00,10.14,10.14,10.13,10.13,50000.0,8.0739,8.0739,8.0659,8.0659,50000.0
2009-04-09 14:45:00,10.13,10.16,10.13,10.15,114000.0,8.0659,8.0898,8.0659,8.0818,114000.0
2009-04-09 14:50:00,10.15,10.15,10.13,10.13,122400.0,8.0818,8.0818,8.0659,8.0659,122400.0
2009-04-09 14:55:00,10.13,10.15,10.13,10.14,94000.0,8.0659,8.0818,8.0659,8.0739,94000.0
2009-04-09 15:00:00,10.14,10.14,10.12,10.14,198400.0,8.0739,8.0739,8.058,8.0739,198400.0
2009-04-09 15:05:00,10.13,10.15,10.13,10.15,132000.0,8.0659,8.0818,8.0659,8.0818,132000.0
2009-04-09 15:10:00,10.15,10.15,10.1,10.1,173600.0,8.0818,8.0818,8.042,8.042,173600.0
2009-04-09 15:15:00,10.1,10.14,10.1,10.14,104400.0,8.042,8.0739,8.042,8.0739,104400.0
2009-04-09 15:20:00,10.14,10.14,10.11,10.12,82000.0,8.0739,8.0739,8.05,8.058,82000.0
2009-04-09 15:25:00,10.12,10.14,10.12,10.13,124000.0,8.058,8.0739,8.058,8.0659,124000.0
2009-04-09 15:30:00,10.13,10.14,10.12,10.13,126800.0,8.0659,8.0739,8.058,8.0659,126800.0
2009-04-09 15:35:00,10.13,10.15,10.11,10.13,215600.0,8.0659,8.0818,8.05,8.0659,215600.0
2009-04-09 15:40:00,10.13,10.14,10.1,10.14,305200.0,8.0659,8.0739,8.042,8.0739,305200.0
2009-04-09 15:45:00,10.14,10.15,10.12,10.15,322400.0,8.0739,8.0818,8.058,8.0818,322400.0
2009-04-09 15:50:00,10.16,10.19,10.15,10.18,357600.0,8.0898,8.1137,8.0818,8.1057,357600.0
2009-04-09 15:55:00,10.18,10.19,10.17,10.19,868000.0,8.1057,8.1137,8.0978,8.1137,868000.0
2009-04-13 09:30:00,10.11,10.12,10.06,10.06,807200.0,8.05,8.058,8.0102,8.0102,807200.0
2009-04-13 09:35:00,10.07,10.07,10.04,10.07,216800.0,8.0181,8.0181,7.9943,8.0181,216800.0
2009-04-13 09:40:00,10.06,10.08,10.04,10.05,311200.0,8.0102,8.0261,7.9943,8.0022,311200.0
2009-04-13 09:45:00,10.05,10.06,10.03,10.05,338800.0,8.0022,8.0102,7.9863,8.0022,338800.0
2009-04-13 09:50:00,10.05,10.05,10.02,10.02,119600.0,8.0022,8.0022,7.9783,7.9783,119600.0
2009-04-13 09:55:00,10.01,10.01,9.98,9.99,167200.0,7.9704,7.9704,7.9465,7.9544,167200.0
2009-04-13 10:00:00,9.99,10.02,9.98,10.01,156000.0,7.9544,7.9783,7.9465,7.9704,156000.0
2009-04-13 10:05:00,10.02,10.04,10.01,10.04,188400.0,7.9783,7.9943,7.9704,7.9943,188400.0
2009-04-13 10:10:00,10.04,10.11,10.04,10.11,197200.0,7.9943,8.05,7.9943,8.05,197200.0
2009-04-13 10:15:00,10.1,10.11,10.09,10.1,221200.0,8.042,8.05,8.0341,8.042,221200.0
2009-04-13 10:20:00,10.1,10.13,10.09,10.13,122000.0,8.042,8.0659,8.0341,8.0659,122000.0
2009-04-13 10:25:00,10.13,10.13,10.11,10.12,129600.0,8.0659,8.0659,8.05,8.058,129600.0
2009-04-13 10:30:00,10.12,10.12,10.09,10.09,133200.0,8.058,8.058,8.0341,8.0341,133200.0
2009-04-13 10:35:00,10.1,10.12,10.08,10.08,179600.0,8.042,8.058,8.0261,8.0261,179600.0
2009-04-13 10:40:00,10.08,10.09,10.05,10.05,112400.0,8.0261,8.0341,8.0022,8.0022,112400.0
2009-04-13 10:45:00,10.05,10.06,10.04,10.06,140400.0,8.0022,8.0102,7.9943,8.0102,140400.0
2009-04-13 10:50:00,10.06,10.09,10.05,10.05,229200.0,8.0102,8.0341,8.0022,8.0022,229200.0
2009-04-13 10:55:00,10.05,10.07,10.04,10.05,117200.0,8.0022,8.0181,7.9943,8.0022,117200.0
2009-04-13 11:00:00,10.05,10.05,9.99,10.0,96800.0,8.0022,8.0022,7.9544,7.9624,96800.0
2009-04-13 11:05:00,10.0,10.02,10.0,10.01,106400.0,7.9624,7.9783,7.9624,7.9704,106400.0
2009-04-13 11:10:00,10.01,10.03,10.01,10.02,117600.0,7.9704,7.9863,7.9704,7.9783,117600.0
2009-04-13 11:15:00,10.02,10.03,10.01,10.02,171600.0,7.9783,7.9863,7.9704,7.9783,171600.0
2009-04-13 11:20:00,10.01,10.02,10.01,10.01,86400.0,7.9704,7.9783,7.9704,7.9704,86400.0
2009-04-13 11:25:00,10.02,10.06,10.01,10.04,137600.0,7.9783,8.0102,7.9704,7.9943,137600.0
2009-04-13 11:30:00,10.04,10.04,10.02,10.03,102000.0,7.9943,7.9943,7.9783,7.9863,102000.0
2009-04-13 11:35:00,10.03,10.03,10.02,10.02,58400.0,7.9863,7.9863,7.9783,7.9783,58400.0
2009-04-13 11:40:00,10.03,10.04,10.01,10.02,138400.0,7.9863,7.9943,7.9704,7.9783,138400.0
2009-04-13 11:45:00,10.02,10.03,10.02,10.03,66400.0,7.9783,7.9863,7.9783,7.9863,66400.0
2009-04-13 11:50:00,10.03,10.03,9.99,10.0,76800.0,7.9863,7.9863,7.9544,7.9624,76800.0
2009-04-13 11:55:00,10.0,10.05,10.0,10.03,90000.0,7.9624,8.0022,7.9624,7.9863,90000.0
2009-04-13 12:00:00,10.03,10.04,10.02,10.03,97600.0,7.9863,7.9943,7.9783,7.9863,97600.0
2009-04-13 12:05:00,10.03,10.05,10.03,10.04,57200.0,7.9863,8.0022,7.9863,7.9943,57200.0
2009-04-13 12:10:00,10.04,10.05,10.04,10.05,80400.0,7.9943,8.0022,7.9943,8.0022,80400.0
2009-04-13 12:15:00,10.05,10.06,10.05,10.05,94400.0,8.0022,8.0102,8.0022,8.0022,94400.0
2009-04-13 12:20:00,10.05,10.05,10.04,10.05,35200.0,8.0022,8.0022,7.9943,8.0022,35200.0
2009-04-13 12:25:00,10.04,10.04,10.02,10.03,64400.0,7.9943,7.9943,7.9783,7.9863,64400.0
2009-04-13 12:30:00,10.03,10.08,10.03,10.07,55200.0,7.9863,8.0261,7.9863,8.0181,55200.0
2009-04-13 12:35:00,10.06,10.08,10.06,10.06,33600.0,8.0102,8.0261,8.0102,8.0102,33600.0
2009-04-13 12:40:00,10.06,10.07,10.06,10.06,94000.0,8.0102,8.0181,8.0102,8.0102,94000.0
2009-04-13 12:45:00,10.06,10.07,10.06,10.07,60800.0,8.0102,8.0181,8.0102,8.0181,60800.0
2009-04-13 12:50:00,10.07,10.07,10.06,10.07,81200.0,8.0181,8.0181,8.0102,8.0181,81200.0
2009-04-13 12:55:00,10.08,10.09,10.07,10.09,87600.0,8.0261,8.0341,8.0181,8.0341,87600.0
2009-04-13 13:00:00,10.08,10.08,10.04,10.05,137600.0,8.0261,8.0261,7.9943,8.0022,137600.0
2009-04-13 13:05:00,10.05,10.05,10.04,10.05,58000.0,8.0022,8.0022,7.9943,8.0022,58000.0
2009-04-13 13:10:00,10.05,10.05,10.04,10.05,65600.0,8.0022,8.0022,7.9943,8.0022,65600.0
2009-04-13 13:15:00,10.05,10.07,10.05,10.07,74400.0,8.0022,8.0181,8.0022,8.0181,74400.0
2009-04-13 13:20:00,10.08,10.11,10.08,10.09,197600.0,8.0261,8.05,8.0261,8.0341,197600.0
2009-04-13 13:25:00,10.09,10.09,10.07,10.08,91200.0,8.0341,8.0341,8.0181,8.0261,91200.0
2009-04-13 13:30:00,10.08,10.12,10.08,10.12,113600.0,8.0261,8.058,8.0261,8.058,113600.0
2009-04-13 13:35:00,10.12,10.12,10.11,10.11,220000.0,8.058,8.058,8.05,8.05,220000.0
2009-04-13 13:40:00,10.11,10.12,10.1,10.12,355200.0,8.05,8.058,8.042,8.058,355200.0
2009-04-13 13:45:00,10.12,10.14,10.12,10.13,159200.0,8.058,8.0739,8.058,8.0659,159200.0
2009-04-13 13:50:00,10.13,10.15,10.13,10.15,46400.0,8.0659,8.0818,8.0659,8.0818,46400.0
2009-04-13 13:55:00,10.15,10.15,10.15,10.15,56400.0,8.0818,8.0818,8.0818,8.0818,56400.0
2009-04-13 14:00:00,10.15,10.18,10.15,10.17,110800.0,8.0818,8.1057,8.0818,8.0978,110800.0
2009-04-13 14:05:00,10.17,10.17,10.13,10.14,112800.0,8.0978,8.0978,8.0659,8.0739,112800.0
2009-04-13 14:10:00,10.14,10.14,10.11,10.13,96800.0,8.0739,8.0739,8.05,8.0659,96800.0
2009-04-13 14:15:00,10.13,10.15,10.13,10.14,98800.0,8.0659,8.0818,8.0659,8.0739,98800.0
2009-04-13 14:20:00,10.15,10.15,10.13,10.14,77600.0,8.0818,8.0818,8.0659,8.0739,77600.0
2009-04-13 14:25:00,10.14,10.15,10.13,10.14,100000.0,8.0739,8.0818,8.0659,8.0739,100000.0
2009-04-13 14:30:00,10.14,10.18,10.13,10.17,99200.0,8.0739,8.1057,8.0659,8.0978,99200.0
2009-04-13 14:35:00,10.17,10.17,10.15,10.15,80000.0,8.0978,8.0978,8.0818,8.0818,80000.0
2009-04-13 14:40:00,10.15,10.19,10.13,10.16,115200.0,8.0818,8.1137,8.0659,8.0898,115200.0
2009-04-13 14:45:00,10.16,10.17,10.15,10.15,84800.0,8.0898,8.0978,8.0818,8.0818,84800.0
2009-04-13 14:50:00,10.15,10.16,10.14,10.15,73200.0,8.0818,8.0898,8.0739,8.0818,73200.0
2009-04-13 14:55:00,10.16,10.18,10.13,10.14,180800.0,8.0898,8.1057,8.0659,8.0739,180800.0
2009-04-13 15:00:00,10.13,10.19,10.12,10.17,217600.0,8.0659,8.1137,8.058,8.0978,217600.0
2009-04-13 15:05:00,10.17,10.21,10.17,10.19,183600.0,8.0978,8.1296,8.0978,8.1137,183600.0
2009-04-13 15:10:00,10.19,10.21,10.19,10.2,258400.0,8.1137,8.1296,8.1137,8.1217,258400.0
2009-04-13 15:15:00,10.2,10.24,10.2,10.23,233200.0,8.1217,8.1535,8.1217,8.1455,233200.0
2009-04-13 15:20:00,10.24,10.25,10.23,10.24,116000.0,8.1535,8.1615,8.1455,8.1535,116000.0
2009-04-13 15:25:00,10.24,10.24,10.23,10.24,215200.0,8.1535,8.1535,8.1455,8.1535,215200.0
2009-04-13 15:30:00,10.24,10.27,10.23,10.25,139600.0,8.1535,8.1774,8.1455,8.1615,139600.0
2009-04-13 15:35:00,10.26,10.29,10.24,10.28,163600.0,8.1694,8.1933,8.1535,8.1854,163600.0
2009-04-13 15:40:00,10.28,10.29,10.25,10.29,238800.0,8.1854,8.1933,8.1615,8.1933,238800.0
2009-04-13 15:45:00,10.28,10.29,10.24,10.24,236400.0,8.1854,8.1933,8.1535,8.1535,236400.0
2009-04-13 15:50:00,10.25,10.27,10.22,10.24,218000.0,8.1615,8.1774,8.1376,8.1535,218000.0
2009-04-13 15:55:00,10.24,10.25,10.2,10.22,165200.0,8.1535,8.1615,8.1217,8.1376,165200.0
2009-04-14 09:30:00,10.04,10.09,10.0,10.01,154800.0,7.9943,8.0341,7.9624,7.9704,154800.0
2009-04-14 09:35:00,10.01,10.02,9.94,9.97,145600.0,7.9704,7.9783,7.9146,7.9385,145600.0
2009-04-14 09:40:00,9.97,9.99,9.94,9.98,64000.0,7.9385,7.9544,7.9146,7.9465,64000.0
2009-04-14 09:45:00,9.98,9.98,9.93,9.97,109600.0,7.9465,7.9465,7.9067,7.9385,109600.0
2009-04-14 09:50:00,9.99,10.02,9.99,10.01,86400.0,7.9544,7.9783,7.9544,7.9704,86400.0
2009-04-14 09:55:00,10.02,10.05,10.01,10.05,89200.0,7.9783,8.0022,7.9704,8.0022,89200.0
2009-04-14 10:00:00,10.05,10.08,10.04,10.07,74400.0,8.0022,8.0261,7.9943,8.0181,74400.0
2009-04-14 10:05:00,10.06,10.06,10.02,10.03,70400.0,8.0102,8.0102,7.9783,7.9863,70400.0
2009-04-14 10:10:00,10.02,10.06,10.02,10.04,118000.0,7.9783,8.0102,7.9783,7.9943,118000.0
2009-04-14 10:15:00,10.04,10.07,10.02,10.05,173600.0,7.9943,8.0181,7.9783,8.0022,173600.0
2009-04-14 10:20:00,10.05,10.08,10.05,10.06,115200.0,8.0022,8.0261,8.0022,8.0102,115200.0
2009-04-14 10:25:00,10.06,10.09,10.06,10.09,73600.0,8.0102,8.0341,8.0102,8.0341,73600.0
2009-04-14 10:30:00,10.09,10.14,10.09,10.12,84400.0,8.0341,8.0739,8.0341,8.058,84400.0
2009-04-14 10:35:00,10.12,10.13,10.12,10.13,53600.0,8.058,8.0659,8.058,8.0659,53600.0
2009-04-14 10:40:00,10.12,10.16,10.12,10.15,39200.0,8.058,8.0898,8.058,8.0818,39200.0
2009-04-14 10:45:00,10.15,10.15,10.13,10.14,58800.0,8.0818,8.0818,8.0659,8.0739,58800.0
2009-04-14 10:50:00,10.14,10.15,10.13,10.13,83200.0,8.0739,8.0818,8.0659,8.0659,83200.0
2009-04-14 10:55:00,10.13,10.13,10.12,10.13,45200.0,8.0659,8.0659,8.058,8.0659,45200.0
2009-04-14 11:00:00,10.12,10.13,10.11,10.12,78400.0,8.058,8.0659,8.05,8.058,78400.0
2009-04-14 11:05:00,10.12,10.12,10.07,10.07,139600.0,8.058,8.058,8.0181,8.0181,139600.0
2009-04-14 11:10:00,10.07,10.08,10.06,10.07,46000.0,8.0181,8.0261,8.0102,8.0181,46000.0
2009-04-14 11:15:00,10.07,10.08,10.06,10.06,50400.0,8.0181,8.0261,8.0102,8.0102,50400.0
2009-04-14 11:20:00,10.06,10.06,10.02,10.04,94800.0,8.0102,8.0102,7.9783,7.9943,94800.0
2009-04-14 11:25:00,10.04,10.04,10.01,10.01,38400.0,7.9943,7.9943,7.9704,7.9704,38400.0
2009-04-14 11:30:00,10.01,10.05,10.01,10.05,28800.0,7.9704,8.0022,7.9704,8.0022,28800.0
2009-04-14 11:35:00,10.06,10.06,10.03,10.04,32400.0,8.0102,8.0102,7.9863,7.9943,32400.0
2009-04-14 11:40:00,10.05,10.05,10.04,10.04,63200.0,8.0022,8.0022,7.9943,7.9943,63200.0
2009-04-14 11:45:00,10.04,10.06,10.04,10.05,55200.0,7.9943,8.0102,7.9943,8.0022,55200.0
2009-04-14 11:50:00,10.05,10.05,10.04,10.04,24000.0,8.0022,8.0022,7.9943,7.9943,24000.0
2009-04-14 11:55:00,10.04,10.04,10.02,10.02,60000.0,7.9943,7.9943,7.9783,7.9783,60000.0
2009-04-14 12:00:00,10.02,10.03,10.01,10.02,58000.0,7.9783,7.9863,7.9704,7.9783,58000.0
2009-04-14 12:05:00,10.02,10.02,10.0,10.0,16800.0,7.9783,7.9783,7.9624,7.9624,16800.0
2009-04-14 12:10:00,9.99,9.99,9.96,9.96,28400.0,7.9544,7.9544,7.9306,7.9306,28400.0
2009-04-14 12:15:00,9.96,9.99,9.96,9.99,56800.0,7.9306,7.9544,7.9306,7.9544,56800.0
2009-04-14 12:20:00,9.99,10.0,9.98,10.0,69200.0,7.9544,7.9624,7.9465,7.9624,69200.0
2009-04-14 12:25:00,10.0,10.02,9.99,10.01,54400.0,7.9624,7.9783,7.9544,7.9704,54400.0
2009-04-14 12:30:00,10.01,10.04,10.01,10.04,71200.0,7.9704,7.9943,7.9704,7.9943,71200.0
2009-04-14 12:35:00,10.04,10.04,9.99,9.99,44000.0,7.9943,7.9943,7.9544,7.9544,44000.0
2009-04-14 12:40:00,9.99,9.99,9.94,9.94,70400.0,7.9544,7.9544,7.9146,7.9146,70400.0
2009-04-14 12:45:00,9.94,9.94,9.88,9.9,91200.0,7.9146,7.9146,7.8669,7.8828,91200.0
2009-04-14 12:50:00,9.9,9.91,9.9,9.91,55200.0,7.8828,7.8907,7.8828,7.8907,55200.0
2009-04-14 12:55:00,9.9,9.9,9.89,9.9,99600.0,7.8828,7.8828,7.8748,7.8828,99600.0
2009-04-14 13:00:00,9.9,9.92,9.9,9.91,44800.0,7.8828,7.8987,7.8828,7.8907,44800.0
2009-04-14 13:05:00,9.91,9.91,9.89,9.9,84800.0,7.8907,7.8907,7.8748,7.8828,84800.0
2009-04-14 13:10:00,9.9,9.92,9.89,9.92,105600.0,7.8828,7.8987,7.8748,7.8987,105600.0
2009-04-14 13:15:00,9.92,9.92,9.9,9.91,52000.0,7.8987,7.8987,7.8828,7.8907,52000.0
2009-04-14 13:20:00,9.92,9.92,9.9,9.91,76800.0,7.8987,7.8987,7.8828,7.8907,76800.0
2009-04-14 13:25:00,9.91,9.93,9.9,9.93,81200.0,7.8907,7.9067,7.8828,7.9067,81200.0
2009-04-14 13:30:00,9.93,9.94,9.93,9.94,25200.0,7.9067,7.9146,7.9067,7.9146,25200.0
2009-04-14 13:35:00,9.94,9.95,9.91,9.91,75200.0,7.9146,7.9226,7.8907,7.8907,75200.0
2009-04-14 13:40:00,9.91,9.93,9.91,9.93,25600.0,7.8907,7.9067,7.8907,7.9067,25600.0
2009-04-14 13:45:00,9.93,9.93,9.9,9.91,84800.0,7.9067,7.9067,7.8828,7.8907,84800.0
2009-04-14 13:50:00,9.91,9.92,9.9,9.9,143200.0,7.8907,7.8987,7.8828,7.8828,143200.0
2009-04-14 13:55:00,9.9,9.93,9.9,9.93,106400.0,7.8828,7.9067,7.8828,7.9067,106400.0
2009-04-14 14:00:00,9.93,9.93,9.91,9.92,89200.0,7.9067,7.9067,7.8907,7.8987,89200.0
2009-04-14 14:05:00,9.92,9.92,9.9,9.91,88000.0,7.8987,7.8987,7.8828,7.8907,88000.0
2009-04-14 14:10:00,9.91,9.93,9.89,9.92,64800.0,7.8907,7.9067,7.8748,7.8987,64800.0
2009-04-14 14:15:00,9.92,9.94,9.91,9.94,94800.0,7.8987,7.9146,7.8907,7.9146,94800.0
2009-04-14 14:20:00,9.94,9.99,9.93,9.99,123200.0,7.9146,7.9544,7.9067,7.9544,123200.0
2009-04-14 14:25:00,9.99,9.99,9.96,9.98,72400.0,7.9544,7.9544,7.9306,7.9465,72400.0
2009-04-14 14:30:00,9.98,9.99,9.96,9.97,96800.0,7.9465,7.9544,7.9306,7.9385,96800.0
2009-04-14 14:35:00,9.97,9.98,9.96,9.98,104800.0,7.9385,7.9465,7.9306,7.9465,104800.0
2009-04-14 14:40:00,9.99,9.99,9.97,9.99,57600.0,7.9544,7.9544,7.9385,7.9544,57600.0
2009-04-14 14:45:00,9.99,10.0,9.97,9.97,114000.0,7.9544,7.9624,7.9385,7.9385,114000.0
2009-04-14 14:50:00,9.98,9.98,9.94,9.94,83200.0,7.9465,7.9465,7.9146,7.9146,83200.0
2009-04-14 14:55:00,9.95,10.0,9.95,10.0,72400.0,7.9226,7.9624,7.9226,7.9624,72400.0
2009-04-14 15:00:00,10.02,10.03,9.99,9.99,224800.0,7.9783,7.9863,7.9544,7.9544,224800.0
2009-04-14 15:05:00,9.99,10.01,9.97,9.98,212000.0,7.9544,7.9704,7.9385,7.9465,212000.0
2009-04-14 15:10:00,9.98,9.99,9.97,9.99,139200.0,7.9465,7.9544,7.9385,7.9544,139200.0
2009-04-14 15:15:00,9.99,10.03,9.98,10.03,90000.0,7.9544,7.9863,7.9465,7.9863,90000.0
2009-04-14 15:20:00,10.03,10.03,9.99,10.0,159600.0,7.9863,7.9863,7.9544,7.9624,159600.0
2009-04-14 15:25:00,10.0,10.01,9.96,9.98,161200.0,7.9624,7.9704,7.9306,7.9465,161200.0
2009-04-14 15:30:00,9.98,9.98,9.95,9.95,141600.0,7.9465,7.9465,7.9226,7.9226,141600.0
2009-04-14 15:35:00,9.95,9.97,9.93,9.93,108000.0,7.9226,7.9385,7.9067,7.9067,108000.0
2009-04-14 15:40:00,9.93,9.97,9.93,9.94,130800.0,7.9067,7.9385,7.9067,7.9146,130800.0
2009-04-14 15:45:00,9.94,9.96,9.93,9.94,120800.0,7.9146,7.9306,7.9067,7.9146,120800.0
2009-04-14 15:50:00,9.94,9.95,9.92,9.92,152800.0,7.9146,7.9226,7.8987,7.8987,152800.0
2009-04-14 15:55:00,9.91,9.92,9.9,9.9,123600.0,7.8907,7.8987,7.8828,7.8828,123600.0
2009-04-15 09:30:00,9.84,9.87,9.81,9.85,138000.0,7.835,7.8589,7.8111,7.843,138000.0
2009-04-15 09:35:00,9.84,9.88,9.84,9.87,143600.0,7.835,7.8669,7.835,7.8589,143600.0
2009-04-15 09:40:00,9.87,9.92,9.85,9.91,148000.0,7.8589,7.8987,7.843,7.8907,148000.0
2009-04-15 09:45:00,9.91,9.92,9.87,9.87,104000.0,7.8907,7.8987,7.8589,7.8589,104000.0
2009-04-15 09:50:00,9.88,9.95,9.87,9.92,144800.0,7.8669,7.9226,7.8589,7.8987,144800.0
2009-04-15 09:55:00,9.92,9.96,9.89,9.95,124000.0,7.8987,7.9306,7.8748,7.9226,124000.0
2009-04-15 10:00:00,9.94,9.98,9.94,9.97,57600.0,7.9146,7.9465,7.9146,7.9385,57600.0
2009-04-15 10:05:00,9.96,10.02,9.96,10.02,68400.0,7.9306,7.9783,7.9306,7.9783,68400.0
2009-04-15 10:10:00,10.02,10.04,10.02,10.03,78400.0,7.9783,7.9943,7.9783,7.9863,78400.0
2009-04-15 10:15:00,10.03,10.03,9.98,9.99,56000.0,7.9863,7.9863,7.9465,7.9544,56000.0
2009-04-15 10:20:00,9.99,10.02,9.99,10.01,30000.0,7.9544,7.9783,7.9544,7.9704,30000.0
2009-04-15 10:25:00,10.01,10.02,9.99,10.0,52000.0,7.9704,7.9783,7.9544,7.9624,52000.0
2009-04-15 10:30:00,10.0,10.0,9.96,9.99,124800.0,7.9624,7.9624,7.9306,7.9544,124800.0
2009-04-15 10:35:00,9.99,9.99,9.97,9.99,67200.0,7.9544,7.9544,7.9385,7.9544,67200.0
2009-04-15 10:40:00,9.98,9.99,9.97,9.98,66000.0,7.9465,7.9544,7.9385,7.9465,66000.0
2009-04-15 10:45:00,9.99,10.0,9.96,9.97,136800.0,7.9544,7.9624,7.9306,7.9385,136800.0
2009-04-15 10:50:00,9.96,9.97,9.93,9.93,76400.0,7.9306,7.9385,7.9067,7.9067,76400.0
2009-04-15 10:55:00,9.93,9.94,9.92,9.93,34000.0,7.9067,7.9146,7.8987,7.9067,34000.0
2009-04-15 11:00:00,9.93,9.94,9.92,9.92,65600.0,7.9067,7.9146,7.8987,7.8987,65600.0
2009-04-15 11:05:00,9.92,9.92,9.9,9.91,83200.0,7.8987,7.8987,7.8828,7.8907,83200.0
2009-04-15 11:10:00,9.91,9.92,9.9,9.91,34400.0,7.8907,7.8987,7.8828,7.8907,34400.0
2009-04-15 11:15:00,9.9,9.9,9.88,9.9,86400.0,7.8828,7.8828,7.8669,7.8828,86400.0
2009-04-15 11:20:00,9.9,9.92,9.9,9.92,63200.0,7.8828,7.8987,7.8828,7.8987,63200.0
2009-04-15 11:25:00,9.92,9.92,9.9,9.9,46000.0,7.8987,7.8987,7.8828,7.8828,46000.0
2009-04-15 11:30:00,9.9,9.94,9.9,9.93,59600.0,7.8828,7.9146,7.8828,7.9067,59600.0
2009-04-15 11:35:00,9.93,9.95,9.93,9.94,92000.0,7.9067,7.9226,7.9067,7.9146,92000.0
2009-04-15 11:40:00,9.94,9.95,9.92,9.93,61200.0,7.9146,7.9226,7.8987,7.9067,61200.0
2009-04-15 11:45:00,9.93,9.93,9.92,9.93,40800.0,7.9067,7.9067,7.8987,7.9067,40800.0
2009-04-15 11:50:00,9.94,9.95,9.93,9.94,44800.0,7.9146,7.9226,7.9067,7.9146,44800.0
2009-04-15 11:55:00,9.94,9.97,9.94,9.96,51600.0,7.9146,7.9385,7.9146,7.9306,51600.0
2009-04-15 12:00:00,9.96,9.97,9.96,9.96,94000.0,7.9306,7.9385,7.9306,7.9306,94000.0
2009-04-15 12:05:00,9.97,9.98,9.96,9.97,85600.0,7.9385,7.9465,7.9306,7.9385,85600.0
2009-04-15 12:10:00,9.97,9.97,9.96,9.96,47600.0,7.9385,7.9385,7.9306,7.9306,47600.0
2009-04-15 12:15:00,9.97,9.97,9.94,9.95,52800.0,7.9385,7.9385,7.9146,7.9226,52800.0
2009-04-15 12:20:00,9.95,9.97,9.95,9.96,78800.0,7.9226,7.9385,7.9226,7.9306,78800.0
2009-04-15 12:25:00,9.96,9.97,9.96,9.96,54000.0,7.9306,7.9385,7.9306,7.9306,54000.0
2009-04-15 12:30:00,9.96,9.97,9.96,9.97,53200.0,7.9306,7.9385,7.9306,7.9385,53200.0
2009-04-15 12:35:00,9.97,9.97,9.96,9.96,30800.0,7.9385,7.9385,7.9306,7.9306,30800.0
2009-04-15 12:40:00,9.96,9.97,9.96,9.96,14000.0,7.9306,7.9385,7.9306,7.9306,14000.0
2009-04-15 12:45:00,9.96,9.98,9.96,9.97,102000.0,7.9306,7.9465,7.9306,7.9385,102000.0
2009-04-15 12:50:00,9.98,10.0,9.98,10.0,22000.0,7.9465,7.9624,7.9465,7.9624,22000.0
2009-04-15 12:55:00,10.0,10.0,9.99,9.99,11600.0,7.9624,7.9624,7.9544,7.9544,11600.0
2009-04-15 13:00:00,10.0,10.01,9.99,10.0,205600.0,7.9624,7.9704,7.9544,7.9624,205600.0
2009-04-15 13:05:00,10.0,10.0,9.98,9.99,36000.0,7.9624,7.9624,7.9465,7.9544,36000.0
2009-04-15 13:10:00,9.99,10.01,9.99,10.0,18000.0,7.9544,7.9704,7.9544,7.9624,18000.0
2009-04-15 13:15:00,9.99,10.0,9.99,9.99,26000.0,7.9544,7.9624,7.9544,7.9544,26000.0
2009-04-15 13:20:00,9.99,10.0,9.97,9.97,41600.0,7.9544,7.9624,7.9385,7.9385,41600.0
2009-04-15 13:25:00,9.97,9.98,9.97,9.98,38800.0,7.9385,7.9465,7.9385,7.9465,38800.0
2009-04-15 13:30:00,9.98,9.99,9.97,9.99,36400.0,7.9465,7.9544,7.9385,7.9544,36400.0
2009-04-15 13:35:00,9.99,9.99,9.97,9.97,48400.0,7.9544,7.9544,7.9385,7.9385,48400.0
2009-04-15 13:40:00,9.97,9.97,9.94,9.95,26000.0,7.9385,7.9385,7.9146,7.9226,26000.0
2009-04-15 13:45:00,9.94,9.95,9.94,9.94,53200.0,7.9146,7.9226,7.9146,7.9146,53200.0
2009-04-15 13:50:00,9.93,9.94,9.92,9.92,40000.0,7.9067,7.9146,7.8987,7.8987,40000.0
2009-04-15 13:55:00,9.92,9.94,9.92,9.94,36000.0,7.8987,7.9146,7.8987,7.9146,36000.0
2009-04-15 14:00:00,9.94,9.98,9.93,9.96,70400.0,7.9146,7.9465,7.9067,7.9306,70400.0
2009-04-15 14:05:00,9.96,9.98,9.95,9.97,78000.0,7.9306,7.9465,7.9226,7.9385,78000.0
2009-04-15 14:10:00,9.97,9.98,9.94,9.95,61600.0,7.9385,7.9465,7.9146,7.9226,61600.0
2009-04-15 14:15:00,9.95,9.95,9.9,9.9,30000.0,7.9226,7.9226,7.8828,7.8828,30000.0
2009-04-15 14:20:00,9.9,9.91,9.89,9.9,57200.0,7.8828,7.8907,7.8748,7.8828,57200.0
2009-04-15 14:25:00,9.9,9.9,9.88,9.89,40000.0,7.8828,7.8828,7.8669,7.8748,40000.0
2009-04-15 14:30:00,9.88,9.9,9.87,9.88,176000.0,7.8669,7.8828,7.8589,7.8669,176000.0
2009-04-15 14:35:00,9.89,9.9,9.88,9.88,53200.0,7.8748,7.8828,7.8669,7.8669,53200.0
2009-04-15 14:40:00,9.88,9.89,9.86,9.88,80800.0,7.8669,7.8748,7.8509,7.8669,80800.0
2009-04-15 14:45:00,9.88,9.9,9.88,9.9,60400.0,7.8669,7.8828,7.8669,7.8828,60400.0
2009-04-15 14:50:00,9.9,9.9,9.87,9.88,96000.0,7.8828,7.8828,7.8589,7.8669,96000.0
2009-04-15 14:55:00,9.88,9.88,9.85,9.87,72000.0,7.8669,7.8669,7.843,7.8589,72000.0
2009-04-15 15:00:00,9.87,9.93,9.87,9.9,108400.0,7.8589,7.9067,7.8589,7.8828,108400.0
2009-04-15 15:05:00,9.9,9.93,9.89,9.89,151200.0,7.8828,7.9067,7.8748,7.8748,151200.0
2009-04-15 15:10:00,9.9,9.94,9.88,9.92,290400.0,7.8828,7.9146,7.8669,7.8987,290400.0
2009-04-15 15:15:00,9.92,9.97,9.91,9.95,80000.0,7.8987,7.9385,7.8907,7.9226,80000.0
2009-04-15 15:20:00,9.96,9.97,9.94,9.96,92800.0,7.9306,7.9385,7.9146,7.9306,92800.0
2009-04-15 15:25:00,9.96,9.97,9.94,9.95,26400.0,7.9306,7.9385,7.9146,7.9226,26400.0
2009-04-15 15:30:00,9.96,9.99,9.94,9.96,93600.0,7.9306,7.9544,7.9146,7.9306,93600.0
2009-04-15 15:35:00,9.97,9.97,9.95,9.96,105200.0,7.9385,7.9385,7.9226,7.9306,105200.0
2009-04-15 15:40:00,9.97,10.01,9.97,9.99,178800.0,7.9385,7.9704,7.9385,7.9544,178800.0
2009-04-15 15:45:00,9.99,10.01,9.98,10.01,52400.0,7.9544,7.9704,7.9465,7.9704,52400.0
2009-04-15 15:50:00,10.01,10.06,10.0,10.06,149200.0,7.9704,8.0102,7.9624,8.0102,149200.0
2009-04-15 15:55:00,10.07,10.08,10.04,10.04,121600.0,8.0181,8.0261,7.9943,7.9943,121600.0
2009-04-16 09:30:00,10.17,10.18,10.11,10.11,129600.0,8.0978,8.1057,8.05,8.05,129600.0
2009-04-16 09:35:00,10.11,10.15,10.1,10.14,123200.0,8.05,8.0818,8.042,8.0739,123200.0
2009-04-16 09:40:00,10.14,10.14,10.06,10.06,114000.0,8.0739,8.0739,8.0102,8.0102,114000.0
2009-04-16 09:45:00,10.06,10.07,10.04,10.06,60000.0,8.0102,8.0181,7.9943,8.0102,60000.0
2009-04-16 09:50:00,10.05,10.08,10.03,10.07,42000.0,8.0022,8.0261,7.9863,8.0181,42000.0
2009-04-16 09:55:00,10.08,10.11,10.06,10.1,94800.0,8.0261,8.05,8.0102,8.042,94800.0
2009-04-16 10:00:00,10.1,10.12,10.03,10.03,220800.0,8.042,8.058,7.9863,7.9863,220800.0
2009-04-16 10:05:00,10.04,10.06,10.03,10.04,39600.0,7.9943,8.0102,7.9863,7.9943,39600.0
2009-04-16 10:10:00,10.04,10.06,10.03,10.03,60800.0,7.9943,8.0102,7.9863,7.9863,60800.0
2009-04-16 10:15:00,10.03,10.06,10.03,10.04,99600.0,7.9863,8.0102,7.9863,7.9943,99600.0
2009-04-16 10:20:00,10.05,10.06,10.04,10.04,30800.0,8.0022,8.0102,7.9943,7.9943,30800.0
2009-04-16 10:25:00,10.05,10.07,10.05,10.07,50400.0,8.0022,8.0181,8.0022,8.0181,50400.0
2009-04-16 10:30:00,10.07,10.1,10.06,10.07,32800.0,8.0181,8.042,8.0102,8.0181,32800.0
2009-04-16 10:35:00,10.07,10.07,10.05,10.06,37200.0,8.0181,8.0181,8.0022,8.0102,37200.0
2009-04-16 10:40:00,10.05,10.06,10.03,10.03,37600.0,8.0022,8.0102,7.9863,7.9863,37600.0
2009-04-16 10:45:00,10.02,10.02,10.01,10.01,63600.0,7.9783,7.9783,7.9704,7.9704,63600.0
2009-04-16 10:50:00,10.02,10.03,10.01,10.01,86800.0,7.9783,7.9863,7.9704,7.9704,86800.0
2009-04-16 10:55:00,10.01,10.03,10.0,10.03,26000.0,7.9704,7.9863,7.9624,7.9863,26000.0
2009-04-16 11:00:00,10.03,10.04,10.02,10.03,161600.0,7.9863,7.9943,7.9783,7.9863,161600.0
2009-04-16 11:05:00,10.03,10.06,10.02,10.06,195600.0,7.9863,8.0102,7.9783,8.0102,195600.0
2009-04-16 11:10:00,10.06,10.06,10.05,10.06,176800.0,8.0102,8.0102,8.0022,8.0102,176800.0
2009-04-16 11:15:00,10.06,10.06,10.05,10.06,77600.0,8.0102,8.0102,8.0022,8.0102,77600.0
2009-04-16 11:20:00,10.06,10.08,10.05,10.07,82800.0,8.0102,8.0261,8.0022,8.0181,82800.0
2009-04-16 11:25:00,10.07,10.08,10.05,10.07,516400.0,8.0181,8.0261,8.0022,8.0181,516400.0
2009-04-16 11:30:00,10.08,10.08,10.06,10.07,521200.0,8.0261,8.0261,8.0102,8.0181,521200.0
2009-04-16 11:35:00,10.07,10.1,10.07,10.09,294000.0,8.0181,8.042,8.0181,8.0341,294000.0
2009-04-16 11:40:00,10.08,10.1,10.08,10.09,185200.0,8.0261,8.042,8.0261,8.0341,185200.0
2009-04-16 11:45:00,10.09,10.12,10.09,10.11,150000.0,8.0341,8.058,8.0341,8.05,150000.0
2009-04-16 11:50:00,10.1,10.11,10.09,10.09,103200.0,8.042,8.05,8.0341,8.0341,103200.0
2009-04-16 11:55:00,10.09,10.12,10.09,10.1,114400.0,8.0341,8.058,8.0341,8.042,114400.0
2009-04-16 12:00:00,10.1,10.1,10.08,10.08,243600.0,8.042,8.042,8.0261,8.0261,243600.0
2009-04-16 12:05:00,10.09,10.1,10.08,10.09,98000.0,8.0341,8.042,8.0261,8.0341,98000.0
2009-04-16 12:10:00,10.09,10.13,10.09,10.11,340000.0,8.0341,8.0659,8.0341,8.05,340000.0
2009-04-16 12:15:00,10.11,10.13,10.11,10.12,155200.0,8.05,8.0659,8.05,8.058,155200.0
2009-04-16 12:20:00,10.12,10.12,10.09,10.09,103200.0,8.058,8.058,8.0341,8.0341,103200.0
2009-04-16 12:25:00,10.1,10.1,10.09,10.1,92000.0,8.042,8.042,8.0341,8.042,92000.0
2009-04-16 12:30:00,10.09,10.11,10.09,10.11,56000.0,8.0341,8.05,8.0341,8.05,56000.0
2009-04-16 12:35:00,10.11,10.12,10.1,10.11,88000.0,8.05,8.058,8.042,8.05,88000.0
2009-04-16 12:40:00,10.11,10.11,10.1,10.11,146000.0,8.05,8.05,8.042,8.05,146000.0
2009-04-16 12:45:00,10.11,10.15,10.11,10.15,140000.0,8.05,8.0818,8.05,8.0818,140000.0
2009-04-16 12:50:00,10.15,10.18,10.15,10.18,135200.0,8.0818,8.1057,8.0818,8.1057,135200.0
2009-04-16 12:55:00,10.18,10.2,10.18,10.18,101200.0,8.1057,8.1217,8.1057,8.1057,101200.0
2009-04-16 13:00:00,10.18,10.19,10.17,10.17,445200.0,8.1057,8.1137,8.0978,8.0978,445200.0
2009-04-16 13:05:00,10.17,10.17,10.15,10.16,108000.0,8.0978,8.0978,8.0818,8.0898,108000.0
2009-04-16 13:10:00,10.15,10.16,10.13,10.15,319200.0,8.0818,8.0898,8.0659,8.0818,319200.0
2009-04-16 13:15:00,10.15,10.17,10.14,10.16,108000.0,8.0818,8.0978,8.0739,8.0898,108000.0
2009-04-16 13:20:00,10.16,10.18,10.16,10.17,174800.0,8.0898,8.1057,8.0898,8.0978,174800.0
2009-04-16 13:25:00,10.17,10.19,10.17,10.19,79600.0,8.0978,8.1137,8.0978,8.1137,79600.0
2009-04-16 13:30:00,10.18,10.19,10.16,10.16,150000.0,8.1057,8.1137,8.0898,8.0898,150000.0
2009-04-16 13:35:00,10.16,10.17,10.14,10.15,100800.0,8.0898,8.0978,8.0739,8.0818,100800.0
2009-04-16 13:40:00,10.15,10.15,10.13,10.15,51600.0,8.0818,8.0818,8.0659,8.0818,51600.0
2009-04-16 13:45:00,10.15,10.15,10.13,10.13,68000.0,8.0818,8.0818,8.0659,8.0659,68000.0
2009-04-16 13:50:00,10.13,10.15,10.12,10.13,68400.0,8.0659,8.0818,8.058,8.0659,68400.0
2009-04-16 13:55:00,10.13,10.17,10.12,10.16,108800.0,8.0659,8.0978,8.058,8.0898,108800.0
2009-04-16 14:00:00,10.17,10.18,10.17,10.17,388800.0,8.0978,8.1057,8.0978,8.0978,388800.0
2009-04-16 14:05:00,10.18,10.21,10.18,10.2,130400.0,8.1057,8.1296,8.1057,8.1217,130400.0
2009-04-16 14:10:00,10.21,10.23,10.21,10.22,151200.0,8.1296,8.1455,8.1296,8.1376,151200.0
2009-04-16 14:15:00,10.22,10.24,10.22,10.23,109200.0,8.1376,8.1535,8.1376,8.1455,109200.0
2009-04-16 14:20:00,10.23,10.25,10.23,10.24,314800.0,8.1455,8.1615,8.1455,8.1535,314800.0
2009-04-16 14:25:00,10.24,10.26,10.24,10.26,182400.0,8.1535,8.1694,8.1535,8.1694,182400.0
2009-04-16 14:30:00,10.27,10.29,10.27,10.29,68400.0,8.1774,8.1933,8.1774,8.1933,68400.0
2009-04-16 14:35:00,10.29,10.33,10.29,10.31,91600.0,8.1933,8.2252,8.1933,8.2092,91600.0
2009-04-16 14:40:00,10.32,10.33,10.31,10.32,78800.0,8.2172,8.2252,8.2092,8.2172,78800.0
2009-04-16 14:45:00,10.32,10.35,10.32,10.33,215600.0,8.2172,8.2411,8.2172,8.2252,215600.0
2009-04-16 14:50:00,10.33,10.38,10.33,10.37,119600.0,8.2252,8.265,8.2252,8.257,119600.0
2009-04-16 14:55:00,10.36,10.37,10.34,10.34,101200.0,8.2491,8.257,8.2331,8.2331,101200.0
2009-04-16 15:00:00,10.34,10.35,10.32,10.34,224000.0,8.2331,8.2411,8.2172,8.2331,224000.0
2009-04-16 15:05:00,10.34,10.39,10.33,10.39,496400.0,8.2331,8.2729,8.2252,8.2729,496400.0
2009-04-16 15:10:00,10.39,10.43,10.38,10.41,155200.0,8.2729,8.3048,8.265,8.2889,155200.0
2009-04-16 15:15:00,10.41,10.41,10.38,10.4,257600.0,8.2889,8.2889,8.265,8.2809,257600.0
2009-04-16 15:20:00,10.4,10.43,10.4,10.4,183600.0,8.2809,8.3048,8.2809,8.2809,183600.0
2009-04-16 15:25:00,10.4,10.42,10.38,10.39,97600.0,8.2809,8.2968,8.265,8.2729,97600.0
2009-04-16 15:30:00,10.39,10.41,10.38,10.39,118800.0,8.2729,8.2889,8.265,8.2729,118800.0
2009-04-16 15:35:00,10.39,10.42,10.38,10.42,131600.0,8.2729,8.2968,8.265,8.2968,131600.0
2009-04-16 15:40:00,10.43,10.43,10.35,10.35,177200.0,8.3048,8.3048,8.2411,8.2411,177200.0
2009-04-16 15:45:00,10.35,10.38,10.33,10.34,184800.0,8.2411,8.265,8.2252,8.2331,184800.0
2009-04-16 15:50:00,10.34,10.4,10.34,10.39,255600.0,8.2331,8.2809,8.2331,8.2729,255600.0
2009-04-16 15:55:00,10.39,10.4,10.35,10.35,220400.0,8.2729,8.2809,8.2411,8.2411,220400.0
2009-04-17 09:30:00,10.38,10.39,10.33,10.36,250800.0,8.265,8.2729,8.2252,8.2491,250800.0
2009-04-17 09:35:00,10.36,10.37,10.3,10.33,65200.0,8.2491,8.257,8.2013,8.2252,65200.0
2009-04-17 09:40:00,10.33,10.33,10.28,10.31,49200.0,8.2252,8.2252,8.1854,8.2092,49200.0
2009-04-17 09:45:00,10.31,10.33,10.29,10.33,60400.0,8.2092,8.2252,8.1933,8.2252,60400.0
2009-04-17 09:50:00,10.34,10.34,10.28,10.34,114800.0,8.2331,8.2331,8.1854,8.2331,114800.0
2009-04-17 09:55:00,10.34,10.38,10.31,10.33,225200.0,8.2331,8.265,8.2092,8.2252,225200.0
2009-04-17 10:00:00,10.34,10.37,10.32,10.37,69200.0,8.2331,8.257,8.2172,8.257,69200.0
2009-04-17 10:05:00,10.38,10.41,10.38,10.41,151200.0,8.265,8.2889,8.265,8.2889,151200.0
2009-04-17 10:10:00,10.41,10.41,10.35,10.38,70000.0,8.2889,8.2889,8.2411,8.265,70000.0
2009-04-17 10:15:00,10.37,10.38,10.34,10.38,101200.0,8.257,8.265,8.2331,8.265,101200.0
2009-04-17 10:20:00,10.38,10.39,10.38,10.38,96400.0,8.265,8.2729,8.265,8.265,96400.0
2009-04-17 10:25:00,10.38,10.4,10.38,10.39,29600.0,8.265,8.2809,8.265,8.2729,29600.0
2009-04-17 10:30:00,10.38,10.38,10.34,10.35,112800.0,8.265,8.265,8.2331,8.2411,112800.0
2009-04-17 10:35:00,10.35,10.35,10.32,10.34,22000.0,8.2411,8.2411,8.2172,8.2331,22000.0
2009-04-17 10:40:00,10.34,10.34,10.33,10.34,46000.0,8.2331,8.2331,8.2252,8.2331,46000.0
2009-04-17 10:45:00,10.34,10.36,10.34,10.36,34000.0,8.2331,8.2491,8.2331,8.2491,34000.0
2009-04-17 10:50:00,10.36,10.37,10.35,10.36,12800.0,8.2491,8.257,8.2411,8.2491,12800.0
2009-04-17 10:55:00,10.36,10.36,10.35,10.35,64800.0,8.2491,8.2491,8.2411,8.2411,64800.0
2009-04-17 11:00:00,10.35,10.35,10.33,10.34,58000.0,8.2411,8.2411,8.2252,8.2331,58000.0
2009-04-17 11:05:00,10.34,10.37,10.33,10.37,45200.0,8.2331,8.257,8.2252,8.257,45200.0
2009-04-17 11:10:00,10.37,10.38,10.36,10.36,54000.0,8.257,8.265,8.2491,8.2491,54000.0
2009-04-17 11:15:00,10.36,10.36,10.35,10.35,18000.0,8.2491,8.2491,8.2411,8.2411,18000.0
2009-04-17 11:20:00,10.35,10.36,10.34,10.36,17600.0,8.2411,8.2491,8.2331,8.2491,17600.0
2009-04-17 11:25:00,10.37,10.38,10.37,10.37,48400.0,8.257,8.265,8.257,8.257,48400.0
2009-04-17 11:30:00,10.36,10.38,10.36,10.38,47200.0,8.2491,8.265,8.2491,8.265,47200.0
2009-04-17 11:35:00,10.38,10.4,10.38,10.39,35200.0,8.265,8.2809,8.265,8.2729,35200.0
2009-04-17 11:40:00,10.39,10.41,10.38,10.39,75200.0,8.2729,8.2889,8.265,8.2729,75200.0
2009-04-17 11:45:00,10.39,10.4,10.39,10.4,32000.0,8.2729,8.2809,8.2729,8.2809,32000.0
2009-04-17 11:50:00,10.4,10.42,10.39,10.42,43600.0,8.2809,8.2968,8.2729,8.2968,43600.0
2009-04-17 11:55:00,10.41,10.43,10.4,10.4,43600.0,8.2889,8.3048,8.2809,8.2809,43600.0
2009-04-17 12:00:00,10.41,10.42,10.4,10.42,46000.0,8.2889,8.2968,8.2809,8.2968,46000.0
2009-04-17 12:05:00,10.42,10.44,10.42,10.44,55600.0,8.2968,8.3128,8.2968,8.3128,55600.0
2009-04-17 12:10:00,10.44,10.45,10.43,10.43,69600.0,8.3128,8.3207,8.3048,8.3048,69600.0
2009-04-17 12:15:00,10.43,10.44,10.42,10.42,158400.0,8.3048,8.3128,8.2968,8.2968,158400.0
2009-04-17 12:20:00,10.43,10.43,10.42,10.43,44800.0,8.3048,8.3048,8.2968,8.3048,44800.0
2009-04-17 12:25:00,10.43,10.45,10.43,10.44,56800.0,8.3048,8.3207,8.3048,8.3128,56800.0
2009-04-17 12:30:00,10.44,10.44,10.41,10.42,133200.0,8.3128,8.3128,8.2889,8.2968,133200.0
2009-04-17 12:35:00,10.42,10.42,10.4,10.4,49200.0,8.2968,8.2968,8.2809,8.2809,49200.0
2009-04-17 12:40:00,10.4,10.42,10.4,10.42,21200.0,8.2809,8.2968,8.2809,8.2968,21200.0
2009-04-17 12:45:00,10.42,10.46,10.42,10.45,55200.0,8.2968,8.3287,8.2968,8.3207,55200.0
2009-04-17 12:50:00,10.45,10.46,10.44,10.45,36400.0,8.3207,8.3287,8.3128,8.3207,36400.0
2009-04-17 12:55:00,10.45,10.45,10.44,10.45,40000.0,8.3207,8.3207,8.3128,8.3207,40000.0
2009-04-17 13:00:00,10.45,10.46,10.45,10.46,24800.0,8.3207,8.3287,8.3207,8.3287,24800.0
2009-04-17 13:05:00,10.46,10.49,10.45,10.47,60400.0,8.3287,8.3526,8.3207,8.3366,60400.0
2009-04-17 13:10:00,10.47,10.49,10.47,10.48,62000.0,8.3366,8.3526,8.3366,8.3446,62000.0
2009-04-17 13:15:00,10.47,10.49,10.47,10.48,64400.0,8.3366,8.3526,8.3366,8.3446,64400.0
2009-04-17 13:20:00,10.49,10.51,10.48,10.51,63200.0,8.3526,8.3685,8.3446,8.3685,63200.0
2009-04-17 13:25:00,10.51,10.52,10.5,10.51,44400.0,8.3685,8.3765,8.3605,8.3685,44400.0
2009-04-17 13:30:00,10.51,10.52,10.5,10.51,48000.0,8.3685,8.3765,8.3605,8.3685,48000.0
2009-04-17 13:35:00,10.51,10.53,10.51,10.53,144400.0,8.3685,8.3844,8.3685,8.3844,144400.0
2009-04-17 13:40:00,10.53,10.54,10.53,10.53,65200.0,8.3844,8.3924,8.3844,8.3844,65200.0
2009-04-17 13:45:00,10.54,10.55,10.54,10.54,68000.0,8.3924,8.4003,8.3924,8.3924,68000.0
2009-04-17 13:50:00,10.54,10.55,10.54,10.55,70800.0,8.3924,8.4003,8.3924,8.4003,70800.0
2009-04-17 13:55:00,10.55,10.57,10.55,10.56,66800.0,8.4003,8.4163,8.4003,8.4083,66800.0
2009-04-17 14:00:00,10.56,10.56,10.54,10.54,110000.0,8.4083,8.4083,8.3924,8.3924,110000.0
2009-04-17 14:05:00,10.55,10.55,10.53,10.53,38000.0,8.4003,8.4003,8.3844,8.3844,38000.0
2009-04-17 14:10:00,10.54,10.54,10.53,10.54,27600.0,8.3924,8.3924,8.3844,8.3924,27600.0
2009-04-17 14:15:00,10.55,10.55,10.54,10.55,40400.0,8.4003,8.4003,8.3924,8.4003,40400.0
2009-04-17 14:20:00,10.55,10.56,10.54,10.54,79200.0,8.4003,8.4083,8.3924,8.3924,79200.0
2009-04-17 14:25:00,10.55,10.55,10.53,10.55,59600.0,8.4003,8.4003,8.3844,8.4003,59600.0
2009-04-17 14:30:00,10.56,10.58,10.56,10.57,54400.0,8.4083,8.4242,8.4083,8.4163,54400.0
2009-04-17 14:35:00,10.57,10.59,10.57,10.58,36400.0,8.4163,8.4322,8.4163,8.4242,36400.0
2009-04-17 14:40:00,10.58,10.59,10.58,10.58,34400.0,8.4242,8.4322,8.4242,8.4242,34400.0
2009-04-17 14:45:00,10.58,10.58,10.55,10.55,72800.0,8.4242,8.4242,8.4003,8.4003,72800.0
2009-04-17 14:50:00,10.54,10.54,10.51,10.51,56800.0,8.3924,8.3924,8.3685,8.3685,56800.0
2009-04-17 14:55:00,10.51,10.52,10.49,10.49,96400.0,8.3685,8.3765,8.3526,8.3526,96400.0
2009-04-17 15:00:00,10.49,10.52,10.49,10.52,75600.0,8.3526,8.3765,8.3526,8.3765,75600.0
2009-04-17 15:05:00,10.52,10.52,10.51,10.52,90000.0,8.3765,8.3765,8.3685,8.3765,90000.0
2009-04-17 15:10:00,10.52,10.55,10.52,10.55,215200.0,8.3765,8.4003,8.3765,8.4003,215200.0
2009-04-17 15:15:00,10.55,10.56,10.52,10.52,83600.0,8.4003,8.4083,8.3765,8.3765,83600.0
2009-04-17 15:20:00,10.52,10.56,10.52,10.55,103600.0,8.3765,8.4083,8.3765,8.4003,103600.0
2009-04-17 15:25:00,10.55,10.56,10.54,10.55,92000.0,8.4003,8.4083,8.3924,8.4003,92000.0
2009-04-17 15:30:00,10.55,10.56,10.51,10.51,178400.0,8.4003,8.4083,8.3685,8.3685,178400.0
2009-04-17 15:35:00,10.52,10.55,10.51,10.54,101600.0,8.3765,8.4003,8.3685,8.3924,101600.0
2009-04-17 15:40:00,10.55,10.57,10.54,10.55,94000.0,8.4003,8.4163,8.3924,8.4003,94000.0
2009-04-17 15:45:00,10.55,10.58,10.53,10.57,113200.0,8.4003,8.4242,8.3844,8.4163,113200.0
2009-04-17 15:50:00,10.56,10.58,10.53,10.54,151600.0,8.4083,8.4242,8.3844,8.3924,151600.0
2009-04-17 15:55:00,10.53,10.54,10.49,10.49,302400.0,8.3844,8.3924,8.3526,8.3526,302400.0
2009-04-20 09:30:00,10.28,10.32,10.27,10.28,322800.0,8.1854,8.2172,8.1774,8.1854,322800.0
2009-04-20 09:35:00,10.28,10.29,10.24,10.27,76400.0,8.1854,8.1933,8.1535,8.1774,76400.0
2009-04-20 09:40:00,10.27,10.27,10.17,10.18,122000.0,8.1774,8.1774,8.0978,8.1057,122000.0
2009-04-20 09:45:00,10.17,10.21,10.17,10.2,27600.0,8.0978,8.1296,8.0978,8.1217,27600.0
2009-04-20 09:50:00,10.21,10.21,10.2,10.2,28800.0,8.1296,8.1296,8.1217,8.1217,28800.0
2009-04-20 09:55:00,10.19,10.19,10.15,10.17,40000.0,8.1137,8.1137,8.0818,8.0978,40000.0
2009-04-20 10:00:00,10.15,10.17,10.12,10.15,79600.0,8.0818,8.0978,8.058,8.0818,79600.0
2009-04-20 10:05:00,10.15,10.15,10.12,10.13,35200.0,8.0818,8.0818,8.058,8.0659,35200.0
2009-04-20 10:10:00,10.13,10.13,10.1,10.11,44000.0,8.0659,8.0659,8.042,8.05,44000.0
2009-04-20 10:15:00,10.1,10.1,10.08,10.09,81600.0,8.042,8.042,8.0261,8.0341,81600.0
2009-04-20 10:20:00,10.08,10.12,10.08,10.11,61200.0,8.0261,8.058,8.0261,8.05,61200.0
2009-04-20 10:25:00,10.11,10.12,10.1,10.11,91600.0,8.05,8.058,8.042,8.05,91600.0
2009-04-20 10:30:00,10.1,10.1,10.07,10.1,50400.0,8.042,8.042,8.0181,8.042,50400.0
2009-04-20 10:35:00,10.1,10.11,10.1,10.11,39200.0,8.042,8.05,8.042,8.05,39200.0
2009-04-20 10:40:00,10.1,10.11,10.08,10.09,52400.0,8.042,8.05,8.0261,8.0341,52400.0
2009-04-20 10:45:00,10.08,10.08,10.04,10.05,62800.0,8.0261,8.0261,7.9943,8.0022,62800.0
2009-04-20 10:50:00,10.05,10.05,10.04,10.05,43600.0,8.0022,8.0022,7.9943,8.0022,43600.0
2009-04-20 10:55:00,10.05,10.05,10.02,10.03,78000.0,8.0022,8.0022,7.9783,7.9863,78000.0
2009-04-20 11:00:00,10.03,10.03,9.99,9.99,215600.0,7.9863,7.9863,7.9544,7.9544,215600.0
2009-04-20 11:05:00,9.99,10.02,9.99,10.01,53200.0,7.9544,7.9783,7.9544,7.9704,53200.0
2009-04-20 11:10:00,10.01,10.02,10.0,10.01,41600.0,7.9704,7.9783,7.9624,7.9704,41600.0
2009-04-20 11:15:00,10.01,10.02,10.01,10.02,44400.0,7.9704,7.9783,7.9704,7.9783,44400.0
2009-04-20 11:20:00,10.02,10.05,10.02,10.05,33600.0,7.9783,8.0022,7.9783,8.0022,33600.0
2009-04-20 11:25:00,10.05,10.05,10.04,10.04,32800.0,8.0022,8.0022,7.9943,7.9943,32800.0
2009-04-20 11:30:00,10.04,10.06,10.03,10.03,71600.0,7.9943,8.0102,7.9863,7.9863,71600.0
2009-04-20 11:35:00,10.03,10.05,10.03,10.04,19200.0,7.9863,8.0022,7.9863,7.9943,19200.0
2009-04-20 11:40:00,10.04,10.04,10.02,10.03,21600.0,7.9943,7.9943,7.9783,7.9863,21600.0
2009-04-20 11:45:00,10.03,10.03,10.01,10.03,44400.0,7.9863,7.9863,7.9704,7.9863,44400.0
2009-04-20 11:50:00,10.03,10.06,10.02,10.05,38000.0,7.9863,8.0102,7.9783,8.0022,38000.0
2009-04-20 11:55:00,10.05,10.05,10.02,10.02,131600.0,8.0022,8.0022,7.9783,7.9783,131600.0
2009-04-20 12:00:00,10.02,10.03,9.99,10.0,78800.0,7.9783,7.9863,7.9544,7.9624,78800.0
2009-04-20 12:05:00,10.0,10.01,10.0,10.01,66000.0,7.9624,7.9704,7.9624,7.9704,66000.0
2009-04-20 12:10:00,10.0,10.02,9.99,10.01,42400.0,7.9624,7.9783,7.9544,7.9704,42400.0
2009-04-20 12:15:00,10.01,10.02,9.99,9.99,30000.0,7.9704,7.9783,7.9544,7.9544,30000.0
2009-04-20 12:20:00,9.99,10.02,9.99,10.0,12800.0,7.9544,7.9783,7.9544,7.9624,12800.0
2009-04-20 12:25:00,10.0,10.01,10.0,10.01,24800.0,7.9624,7.9704,7.9624,7.9704,24800.0
2009-04-20 12:30:00,10.01,10.01,9.99,10.01,54000.0,7.9704,7.9704,7.9544,7.9704,54000.0
2009-04-20 12:35:00,10.01,10.01,9.97,9.97,58000.0,7.9704,7.9704,7.9385,7.9385,58000.0
2009-04-20 12:40:00,9.97,9.99,9.97,9.99,25200.0,7.9385,7.9544,7.9385,7.9544,25200.0
2009-04-20 12:45:00,9.99,9.99,9.98,9.99,48000.0,7.9544,7.9544,7.9465,7.9544,48000.0
2009-04-20 12:50:00,9.99,9.99,9.98,9.99,37200.0,7.9544,7.9544,7.9465,7.9544,37200.0
2009-04-20 12:55:00,9.99,10.0,9.99,10.0,24800.0,7.9544,7.9624,7.9544,7.9624,24800.0
2009-04-20 13:00:00,10.0,10.0,9.97,9.98,60800.0,7.9624,7.9624,7.9385,7.9465,60800.0
2009-04-20 13:05:00,9.98,9.98,9.96,9.96,36400.0,7.9465,7.9465,7.9306,7.9306,36400.0
2009-04-20 13:10:00,9.96,9.97,9.96,9.96,43200.0,7.9306,7.9385,7.9306,7.9306,43200.0
2009-04-20 13:15:00,9.96,9.96,9.95,9.96,41600.0,7.9306,7.9306,7.9226,7.9306,41600.0
2009-04-20 13:20:00,9.96,9.97,9.96,9.96,34400.0,7.9306,7.9385,7.9306,7.9306,34400.0
2009-04-20 13:25:00,9.96,9.96,9.96,9.96,26800.0,7.9306,7.9306,7.9306,7.9306,26800.0
2009-04-20 13:30:00,9.96,10.0,9.96,9.99,63600.0,7.9306,7.9624,7.9306,7.9544,63600.0
2009-04-20 13:35:00,9.99,10.01,9.98,10.01,43200.0,7.9544,7.9704,7.9465,7.9704,43200.0
2009-04-20 13:40:00,10.01,10.02,10.01,10.01,94000.0,7.9704,7.9783,7.9704,7.9704,94000.0
2009-04-20 13:45:00,10.02,10.02,9.99,10.0,69600.0,7.9783,7.9783,7.9544,7.9624,69600.0
2009-04-20 13:50:00,9.99,10.0,9.98,10.0,68800.0,7.9544,7.9624,7.9465,7.9624,68800.0
2009-04-20 13:55:00,10.01,10.03,10.0,10.01,55200.0,7.9704,7.9863,7.9624,7.9704,55200.0
2009-04-20 14:00:00,10.01,10.01,9.98,9.98,85200.0,7.9704,7.9704,7.9465,7.9465,85200.0
2009-04-20 14:05:00,9.98,9.98,9.97,9.97,35600.0,7.9465,7.9465,7.9385,7.9385,35600.0
2009-04-20 14:10:00,9.97,9.98,9.97,9.98,96800.0,7.9385,7.9465,7.9385,7.9465,96800.0
2009-04-20 14:15:00,9.98,10.0,9.97,10.0,35200.0,7.9465,7.9624,7.9385,7.9624,35200.0
2009-04-20 14:20:00,10.0,10.0,9.99,9.99,58000.0,7.9624,7.9624,7.9544,7.9544,58000.0
2009-04-20 14:25:00,9.99,9.99,9.97,9.99,56400.0,7.9544,7.9544,7.9385,7.9544,56400.0
2009-04-20 14:30:00,9.98,9.99,9.98,9.98,82000.0,7.9465,7.9544,7.9465,7.9465,82000.0
2009-04-20 14:35:00,9.98,9.98,9.97,9.98,54800.0,7.9465,7.9465,7.9385,7.9465,54800.0
2009-04-20 14:40:00,9.98,10.04,9.97,10.03,96400.0,7.9465,7.9943,7.9385,7.9863,96400.0
2009-04-20 14:45:00,10.03,10.03,10.02,10.02,42800.0,7.9863,7.9863,7.9783,7.9783,42800.0
2009-04-20 14:50:00,10.02,10.02,9.97,9.98,90000.0,7.9783,7.9783,7.9385,7.9465,90000.0
2009-04-20 14:55:00,9.98,9.98,9.95,9.97,61600.0,7.9465,7.9465,7.9226,7.9385,61600.0
2009-04-20 15:00:00,9.96,9.97,9.96,9.97,66800.0,7.9306,7.9385,7.9306,7.9385,66800.0
2009-04-20 15:05:00,9.97,9.98,9.95,9.98,90000.0,7.9385,7.9465,7.9226,7.9465,90000.0
2009-04-20 15:10:00,9.98,9.99,9.97,9.98,59600.0,7.9465,7.9544,7.9385,7.9465,59600.0
2009-04-20 15:15:00,9.98,9.98,9.96,9.97,105600.0,7.9465,7.9465,7.9306,7.9385,105600.0
2009-04-20 15:20:00,9.97,9.97,9.95,9.96,50000.0,7.9385,7.9385,7.9226,7.9306,50000.0
2009-04-20 15:25:00,9.96,9.97,9.95,9.96,89600.0,7.9306,7.9385,7.9226,7.9306,89600.0
2009-04-20 15:30:00,9.96,10.05,9.96,10.03,169200.0,7.9306,8.0022,7.9306,7.9863,169200.0
2009-04-20 15:35:00,10.03,10.04,9.97,9.97,150400.0,7.9863,7.9943,7.9385,7.9385,150400.0
2009-04-20 15:40:00,9.97,10.02,9.97,9.99,143600.0,7.9385,7.9783,7.9385,7.9544,143600.0
2009-04-20 15:45:00,10.0,10.01,9.99,9.99,139200.0,7.9624,7.9704,7.9544,7.9544,139200.0
2009-04-20 15:50:00,9.99,9.99,9.97,9.97,180000.0,7.9544,7.9544,7.9385,7.9385,180000.0
2009-04-20 15:55:00,9.98,9.98,9.94,9.97,1124000.0,7.9465,7.9465,7.9146,7.9385,1124000.0
2009-04-21 09:30:00,9.88,9.9,9.84,9.88,321200.0,7.8669,7.8828,7.835,7.8669,321200.0
2009-04-21 09:35:00,9.88,9.95,9.88,9.94,336800.0,7.8669,7.9226,7.8669,7.9146,336800.0
2009-04-21 09:40:00,9.95,10.0,9.94,9.97,293200.0,7.9226,7.9624,7.9146,7.9385,293200.0
2009-04-21 09:45:00,9.97,10.0,9.96,9.97,199600.0,7.9385,7.9624,7.9306,7.9385,199600.0
2009-04-21 09:50:00,9.97,10.05,9.97,10.04,186800.0,7.9385,8.0022,7.9385,7.9943,186800.0
2009-04-21 09:55:00,10.04,10.05,10.01,10.02,129600.0,7.9943,8.0022,7.9704,7.9783,129600.0
2009-04-21 10:00:00,10.02,10.03,9.97,9.99,311600.0,7.9783,7.9863,7.9385,7.9544,311600.0
2009-04-21 10:05:00,9.98,10.02,9.97,10.02,160800.0,7.9465,7.9783,7.9385,7.9783,160800.0
2009-04-21 10:10:00,10.01,10.01,9.96,9.97,156400.0,7.9704,7.9704,7.9306,7.9385,156400.0
2009-04-21 10:15:00,9.97,9.97,9.95,9.97,134400.0,7.9385,7.9385,7.9226,7.9385,134400.0
2009-04-21 10:20:00,9.97,9.98,9.95,9.97,111600.0,7.9385,7.9465,7.9226,7.9385,111600.0
2009-04-21 10:25:00,9.97,9.97,9.96,9.96,83600.0,7.9385,7.9385,7.9306,7.9306,83600.0
2009-04-21 10:30:00,9.96,9.96,9.94,9.95,98800.0,7.9306,7.9306,7.9146,7.9226,98800.0
2009-04-21 10:35:00,9.95,9.99,9.95,9.99,118400.0,7.9226,7.9544,7.9226,7.9544,118400.0
2009-04-21 10:40:00,9.98,9.99,9.97,9.99,206000.0,7.9465,7.9544,7.9385,7.9544,206000.0
2009-04-21 10:45:00,10.0,10.02,10.0,10.01,190000.0,7.9624,7.9783,7.9624,7.9704,190000.0
2009-04-21 10:50:00,10.01,10.01,10.0,10.01,151200.0,7.9704,7.9704,7.9624,7.9704,151200.0
2009-04-21 10:55:00,10.0,10.05,10.0,10.05,73200.0,7.9624,8.0022,7.9624,8.0022,73200.0
2009-04-21 11:00:00,10.06,10.08,10.06,10.07,165600.0,8.0102,8.0261,8.0102,8.0181,165600.0
2009-04-21 11:05:00,10.07,10.1,10.06,10.08,132800.0,8.0181,8.042,8.0102,8.0261,132800.0
2009-04-21 11:10:00,10.09,10.12,10.08,10.12,78800.0,8.0341,8.058,8.0261,8.058,78800.0
2009-04-21 11:15:00,10.13,10.17,10.13,10.17,140400.0,8.0659,8.0978,8.0659,8.0978,140400.0
2009-04-21 11:20:00,10.17,10.19,10.16,10.17,159600.0,8.0978,8.1137,8.0898,8.0978,159600.0
2009-04-21 11:25:00,10.17,10.18,10.16,10.16,116800.0,8.0978,8.1057,8.0898,8.0898,116800.0
2009-04-21 11:30:00,10.16,10.17,10.16,10.16,128800.0,8.0898,8.0978,8.0898,8.0898,128800.0
2009-04-21 11:35:00,10.16,10.17,10.15,10.15,80800.0,8.0898,8.0978,8.0818,8.0818,80800.0
2009-04-21 11:40:00,10.15,10.16,10.15,10.15,124800.0,8.0818,8.0898,8.0818,8.0818,124800.0
2009-04-21 11:45:00,10.16,10.22,10.16,10.22,266800.0,8.0898,8.1376,8.0898,8.1376,266800.0
2009-04-21 11:50:00,10.21,10.21,10.18,10.19,174400.0,8.1296,8.1296,8.1057,8.1137,174400.0
2009-04-21 11:55:00,10.19,10.21,10.18,10.2,94800.0,8.1137,8.1296,8.1057,8.1217,94800.0
2009-04-21 12:00:00,10.2,10.21,10.19,10.21,75200.0,8.1217,8.1296,8.1137,8.1296,75200.0
2009-04-21 12:05:00,10.21,10.22,10.2,10.21,92800.0,8.1296,8.1376,8.1217,8.1296,92800.0
2009-04-21 12:10:00,10.21,10.21,10.19,10.19,88000.0,8.1296,8.1296,8.1137,8.1137,88000.0
2009-04-21 12:15:00,10.19,10.2,10.19,10.2,58400.0,8.1137,8.1217,8.1137,8.1217,58400.0
2009-04-21 12:20:00,10.2,10.21,10.2,10.2,63200.0,8.1217,8.1296,8.1217,8.1217,63200.0
2009-04-21 12:25:00,10.21,10.22,10.19,10.2,83200.0,8.1296,8.1376,8.1137,8.1217,83200.0
2009-04-21 12:30:00,10.2,10.21,10.2,10.21,52400.0,8.1217,8.1296,8.1217,8.1296,52400.0
2009-04-21 12:35:00,10.21,10.23,10.21,10.22,84400.0,8.1296,8.1455,8.1296,8.1376,84400.0
2009-04-21 12:40:00,10.22,10.23,10.21,10.22,64800.0,8.1376,8.1455,8.1296,8.1376,64800.0
2009-04-21 12:45:00,10.22,10.24,10.22,10.24,61600.0,8.1376,8.1535,8.1376,8.1535,61600.0
2009-04-21 12:50:00,10.24,10.26,10.23,10.26,138000.0,8.1535,8.1694,8.1455,8.1694,138000.0
2009-04-21 12:55:00,10.25,10.25,10.2,10.21,125200.0,8.1615,8.1615,8.1217,8.1296,125200.0
2009-04-21 13:00:00,10.2,10.21,10.19,10.21,80800.0,8.1217,8.1296,8.1137,8.1296,80800.0
2009-04-21 13:05:00,10.2,10.21,10.2,10.2,57200.0,8.1217,8.1296,8.1217,8.1217,57200.0
2009-04-21 13:10:00,10.21,10.24,10.2,10.22,88000.0,8.1296,8.1535,8.1217,8.1376,88000.0
2009-04-21 13:15:00,10.22,10.22,10.18,10.18,200400.0,8.1376,8.1376,8.1057,8.1057,200400.0
2009-04-21 13:20:00,10.18,10.19,10.18,10.18,94800.0,8.1057,8.1137,8.1057,8.1057,94800.0
2009-04-21 13:25:00,10.18,10.2,10.18,10.18,36400.0,8.1057,8.1217,8.1057,8.1057,36400.0
2009-04-21 13:30:00,10.19,10.19,10.15,10.17,108400.0,8.1137,8.1137,8.0818,8.0978,108400.0
2009-04-21 13:35:00,10.17,10.18,10.16,10.16,112800.0,8.0978,8.1057,8.0898,8.0898,112800.0
2009-04-21 13:40:00,10.16,10.2,10.16,10.17,128000.0,8.0898,8.1217,8.0898,8.0978,128000.0
2009-04-21 13:45:00,10.17,10.18,10.17,10.17,103600.0,8.0978,8.1057,8.0978,8.0978,103600.0
2009-04-21 13:50:00,10.17,10.18,10.15,10.15,74800.0,8.0978,8.1057,8.0818,8.0818,74800.0
2009-04-21 13:55:00,10.16,10.17,10.16,10.17,92000.0,8.0898,8.0978,8.0898,8.0978,92000.0
2009-04-21 14:00:00,10.17,10.2,10.16,10.17,101200.0,8.0978,8.1217,8.0898,8.0978,101200.0
2009-04-21 14:05:00,10.17,10.18,10.16,10.18,59200.0,8.0978,8.1057,8.0898,8.1057,59200.0
2009-04-21 14:10:00,10.18,10.19,10.14,10.15,54000.0,8.1057,8.1137,8.0739,8.0818,54000.0
2009-04-21 14:15:00,10.14,10.14,10.13,10.13,93600.0,8.0739,8.0739,8.0659,8.0659,93600.0
2009-04-21 14:20:00,10.13,10.14,10.13,10.14,85200.0,8.0659,8.0739,8.0659,8.0739,85200.0
2009-04-21 14:25:00,10.13,10.18,10.13,10.18,94000.0,8.0659,8.1057,8.0659,8.1057,94000.0
2009-04-21 14:30:00,10.18,10.2,10.18,10.2,112800.0,8.1057,8.1217,8.1057,8.1217,112800.0
2009-04-21 14:35:00,10.21,10.22,10.2,10.2,65200.0,8.1296,8.1376,8.1217,8.1217,65200.0
2009-04-21 14:40:00,10.21,10.23,10.21,10.22,71600.0,8.1296,8.1455,8.1296,8.1376,71600.0
2009-04-21 14:45:00,10.22,10.24,10.21,10.21,80800.0,8.1376,8.1535,8.1296,8.1296,80800.0
2009-04-21 14:50:00,10.22,10.22,10.18,10.2,82800.0,8.1376,8.1376,8.1057,8.1217,82800.0
2009-04-21 14:55:00,10.2,10.22,10.2,10.2,56800.0,8.1217,8.1376,8.1217,8.1217,56800.0
2009-04-21 15:00:00,10.2,10.24,10.2,10.23,174400.0,8.1217,8.1535,8.1217,8.1455,174400.0
2009-04-21 15:05:00,10.23,10.27,10.22,10.27,96400.0,8.1455,8.1774,8.1376,8.1774,96400.0
2009-04-21 15:10:00,10.28,10.3,10.28,10.3,156000.0,8.1854,8.2013,8.1854,8.2013,156000.0
2009-04-21 15:15:00,10.3,10.33,10.3,10.31,163200.0,8.2013,8.2252,8.2013,8.2092,163200.0
2009-04-21 15:20:00,10.31,10.31,10.25,10.26,266800.0,8.2092,8.2092,8.1615,8.1694,266800.0
2009-04-21 15:25:00,10.26,10.29,10.24,10.24,205200.0,8.1694,8.1933,8.1535,8.1535,205200.0
2009-04-21 15:30:00,10.24,10.26,10.22,10.24,288800.0,8.1535,8.1694,8.1376,8.1535,288800.0
2009-04-21 15:35:00,10.24,10.26,10.2,10.26,213600.0,8.1535,8.1694,8.1217,8.1694,213600.0
2009-04-21 15:40:00,10.26,10.27,10.19,10.2,388800.0,8.1694,8.1774,8.1137,8.1217,388800.0
2009-04-21 15:45:00,10.21,10.25,10.2,10.22,240800.0,8.1296,8.1615,8.1217,8.1376,240800.0
2009-04-21 15:50:00,10.23,10.27,10.23,10.27,258800.0,8.1455,8.1774,8.1455,8.1774,258800.0
2009-04-21 15:55:00,10.27,10.32,10.27,10.31,1200800.0,8.1774,8.2172,8.1774,8.2092,1200800.0
2009-04-22 09:30:00,10.14,10.18,10.1,10.18,196800.0,8.0739,8.1057,8.042,8.1057,196800.0
2009-04-22 09:35:00,10.19,10.26,10.19,10.24,159600.0,8.1137,8.1694,8.1137,8.1535,159600.0
2009-04-22 09:40:00,10.24,10.26,10.23,10.23,152800.0,8.1535,8.1694,8.1455,8.1455,152800.0
2009-04-22 09:45:00,10.23,10.24,10.2,10.2,58800.0,8.1455,8.1535,8.1217,8.1217,58800.0
2009-04-22 09:50:00,10.2,10.24,10.18,10.24,132400.0,8.1217,8.1535,8.1057,8.1535,132400.0
2009-04-22 09:55:00,10.24,10.27,10.24,10.26,59600.0,8.1535,8.1774,8.1535,8.1694,59600.0
2009-04-22 10:00:00,10.26,10.35,10.26,10.34,106800.0,8.1694,8.2411,8.1694,8.2331,106800.0
2009-04-22 10:05:00,10.34,10.4,10.34,10.4,110800.0,8.2331,8.2809,8.2331,8.2809,110800.0
2009-04-22 10:10:00,10.4,10.44,10.37,10.44,92800.0,8.2809,8.3128,8.257,8.3128,92800.0
2009-04-22 10:15:00,10.44,10.46,10.43,10.44,100800.0,8.3128,8.3287,8.3048,8.3128,100800.0
2009-04-22 10:20:00,10.44,10.5,10.44,10.48,105600.0,8.3128,8.3605,8.3128,8.3446,105600.0
2009-04-22 10:25:00,10.49,10.51,10.49,10.49,122800.0,8.3526,8.3685,8.3526,8.3526,122800.0
2009-04-22 10:30:00,10.49,10.51,10.46,10.46,115200.0,8.3526,8.3685,8.3287,8.3287,115200.0
2009-04-22 10:35:00,10.46,10.51,10.46,10.5,184800.0,8.3287,8.3685,8.3287,8.3605,184800.0
2009-04-22 10:40:00,10.5,10.53,10.48,10.49,125200.0,8.3605,8.3844,8.3446,8.3526,125200.0
2009-04-22 10:45:00,10.49,10.5,10.47,10.48,128000.0,8.3526,8.3605,8.3366,8.3446,128000.0
2009-04-22 10:50:00,10.48,10.5,10.47,10.49,191600.0,8.3446,8.3605,8.3366,8.3526,191600.0
2009-04-22 10:55:00,10.49,10.53,10.47,10.47,192400.0,8.3526,8.3844,8.3366,8.3366,192400.0
2009-04-22 11:00:00,10.48,10.49,10.47,10.49,131200.0,8.3446,8.3526,8.3366,8.3526,131200.0
2009-04-22 11:05:00,10.48,10.48,10.46,10.48,144800.0,8.3446,8.3446,8.3287,8.3446,144800.0
2009-04-22 11:10:00,10.48,10.48,10.46,10.47,222000.0,8.3446,8.3446,8.3287,8.3366,222000.0
2009-04-22 11:15:00,10.48,10.49,10.48,10.48,229600.0,8.3446,8.3526,8.3446,8.3446,229600.0
2009-04-22 11:20:00,10.49,10.51,10.48,10.51,168000.0,8.3526,8.3685,8.3446,8.3685,168000.0
2009-04-22 11:25:00,10.51,10.53,10.5,10.53,200000.0,8.3685,8.3844,8.3605,8.3844,200000.0
2009-04-22 11:30:00,10.53,10.55,10.53,10.53,152400.0,8.3844,8.4003,8.3844,8.3844,152400.0
2009-04-22 11:35:00,10.53,10.55,10.52,10.54,73200.0,8.3844,8.4003,8.3765,8.3924,73200.0
2009-04-22 11:40:00,10.54,10.56,10.54,10.55,143200.0,8.3924,8.4083,8.3924,8.4003,143200.0
2009-04-22 11:45:00,10.55,10.57,10.55,10.55,126400.0,8.4003,8.4163,8.4003,8.4003,126400.0
2009-04-22 11:50:00,10.55,10.56,10.55,10.55,87600.0,8.4003,8.4083,8.4003,8.4003,87600.0
2009-04-22 11:55:00,10.55,10.57,10.55,10.57,120400.0,8.4003,8.4163,8.4003,8.4163,120400.0
2009-04-22 12:00:00,10.57,10.57,10.53,10.53,94400.0,8.4163,8.4163,8.3844,8.3844,94400.0
2009-04-22 12:05:00,10.53,10.56,10.53,10.55,172800.0,8.3844,8.4083,8.3844,8.4003,172800.0
2009-04-22 12:10:00,10.55,10.56,10.54,10.55,107600.0,8.4003,8.4083,8.3924,8.4003,107600.0
2009-04-22 12:15:00,10.55,10.55,10.54,10.54,90400.0,8.4003,8.4003,8.3924,8.3924,90400.0
2009-04-22 12:20:00,10.54,10.54,10.52,10.53,67600.0,8.3924,8.3924,8.3765,8.3844,67600.0
2009-04-22 12:25:00,10.53,10.54,10.49,10.49,136000.0,8.3844,8.3924,8.3526,8.3526,136000.0
2009-04-22 12:30:00,10.49,10.49,10.48,10.48,149600.0,8.3526,8.3526,8.3446,8.3446,149600.0
2009-04-22 12:35:00,10.48,10.48,10.45,10.46,198000.0,8.3446,8.3446,8.3207,8.3287,198000.0
2009-04-22 12:40:00,10.46,10.47,10.41,10.42,151200.0,8.3287,8.3366,8.2889,8.2968,151200.0
2009-04-22 12:45:00,10.41,10.41,10.37,10.4,388400.0,8.2889,8.2889,8.257,8.2809,388400.0
2009-04-22 12:50:00,10.39,10.39,10.37,10.39,237600.0,8.2729,8.2729,8.257,8.2729,237600.0
2009-04-22 12:55:00,10.39,10.44,10.39,10.43,310400.0,8.2729,8.3128,8.2729,8.3048,310400.0
2009-04-22 13:00:00,10.43,10.45,10.42,10.44,187200.0,8.3048,8.3207,8.2968,8.3128,187200.0
2009-04-22 13:05:00,10.44,10.45,10.42,10.44,263200.0,8.3128,8.3207,8.2968,8.3128,263200.0
2009-04-22 13:10:00,10.44,10.44,10.4,10.43,277600.0,8.3128,8.3128,8.2809,8.3048,277600.0
2009-04-22 13:15:00,10.43,10.47,10.43,10.46,200800.0,8.3048,8.3366,8.3048,8.3287,200800.0
2009-04-22 13:20:00,10.46,10.48,10.46,10.47,125600.0,8.3287,8.3446,8.3287,8.3366,125600.0
2009-04-22 13:25:00,10.47,10.5,10.47,10.5,221200.0,8.3366,8.3605,8.3366,8.3605,221200.0
2009-04-22 13:30:00,10.5,10.52,10.48,10.52,172000.0,8.3605,8.3765,8.3446,8.3765,172000.0
2009-04-22 13:35:00,10.52,10.53,10.51,10.51,188400.0,8.3765,8.3844,8.3685,8.3685,188400.0
2009-04-22 13:40:00,10.51,10.52,10.47,10.47,106400.0,8.3685,8.3765,8.3366,8.3366,106400.0
2009-04-22 13:45:00,10.47,10.49,10.46,10.48,82800.0,8.3366,8.3526,8.3287,8.3446,82800.0
2009-04-22 13:50:00,10.48,10.49,10.47,10.47,120800.0,8.3446,8.3526,8.3366,8.3366,120800.0
2009-04-22 13:55:00,10.47,10.48,10.43,10.43,423200.0,8.3366,8.3446,8.3048,8.3048,423200.0
2009-04-22 14:00:00,10.43,10.45,10.42,10.43,202400.0,8.3048,8.3207,8.2968,8.3048,202400.0
2009-04-22 14:05:00,10.43,10.47,10.42,10.46,150800.0,8.3048,8.3366,8.2968,8.3287,150800.0
2009-04-22 14:10:00,10.46,10.47,10.46,10.47,86800.0,8.3287,8.3366,8.3287,8.3366,86800.0
2009-04-22 14:15:00,10.49,10.52,10.49,10.5,143200.0,8.3526,8.3765,8.3526,8.3605,143200.0
2009-04-22 14:20:00,10.51,10.52,10.5,10.51,126800.0,8.3685,8.3765,8.3605,8.3685,126800.0
2009-04-22 14:25:00,10.51,10.52,10.49,10.51,235600.0,8.3685,8.3765,8.3526,8.3685,235600.0
2009-04-22 14:30:00,10.51,10.57,10.51,10.55,378800.0,8.3685,8.4163,8.3685,8.4003,378800.0
2009-04-22 14:35:00,10.56,10.57,10.55,10.57,182400.0,8.4083,8.4163,8.4003,8.4163,182400.0
2009-04-22 14:40:00,10.57,10.59,10.56,10.57,178800.0,8.4163,8.4322,8.4083,8.4163,178800.0
2009-04-22 14:45:00,10.57,10.59,10.56,10.56,129600.0,8.4163,8.4322,8.4083,8.4083,129600.0
2009-04-22 14:50:00,10.56,10.59,10.56,10.58,178000.0,8.4083,8.4322,8.4083,8.4242,178000.0
2009-04-22 14:55:00,10.58,10.59,10.51,10.52,181200.0,8.4242,8.4322,8.3685,8.3765,181200.0
2009-04-22 15:00:00,10.52,10.54,10.49,10.53,244800.0,8.3765,8.3924,8.3526,8.3844,244800.0
2009-04-22 15:05:00,10.53,10.54,10.52,10.53,202800.0,8.3844,8.3924,8.3765,8.3844,202800.0
2009-04-22 15:10:00,10.53,10.61,10.53,10.59,308400.0,8.3844,8.4481,8.3844,8.4322,308400.0
2009-04-22 15:15:00,10.59,10.61,10.5,10.52,224800.0,8.4322,8.4481,8.3605,8.3765,224800.0
2009-04-22 15:20:00,10.52,10.55,10.51,10.54,281600.0,8.3765,8.4003,8.3685,8.3924,281600.0
2009-04-22 15:25:00,10.53,10.53,10.5,10.52,338800.0,8.3844,8.3844,8.3605,8.3765,338800.0
2009-04-22 15:30:00,10.51,10.54,10.49,10.54,204000.0,8.3685,8.3924,8.3526,8.3924,204000.0
2009-04-22 15:35:00,10.54,10.54,10.43,10.45,241600.0,8.3924,8.3924,8.3048,8.3207,241600.0
2009-04-22 15:40:00,10.44,10.48,10.4,10.43,554000.0,8.3128,8.3446,8.2809,8.3048,554000.0
2009-04-22 15:45:00,10.43,10.44,10.37,10.4,226800.0,8.3048,8.3128,8.257,8.2809,226800.0
2009-04-22 15:50:00,10.4,10.42,10.37,10.38,276400.0,8.2809,8.2968,8.257,8.265,276400.0
2009-04-22 15:55:00,10.38,10.38,10.34,10.37,424000.0,8.265,8.265,8.2331,8.257,424000.0
2009-04-23 09:30:00,10.37,10.39,10.34,10.35,455200.0,8.257,8.2729,8.2331,8.2411,455200.0
2009-04-23 09:35:00,10.34,10.38,10.31,10.37,306800.0,8.2331,8.265,8.2092,8.257,306800.0
2009-04-23 09:40:00,10.36,10.4,10.33,10.37,374000.0,8.2491,8.2809,8.2252,8.257,374000.0
2009-04-23 09:45:00,10.36,10.37,10.34,10.36,122000.0,8.2491,8.257,8.2331,8.2491,122000.0
2009-04-23 09:50:00,10.36,10.37,10.3,10.3,145200.0,8.2491,8.257,8.2013,8.2013,145200.0
2009-04-23 09:55:00,10.3,10.3,10.25,10.26,78000.0,8.2013,8.2013,8.1615,8.1694,78000.0
2009-04-23 10:00:00,10.25,10.26,10.15,10.19,256000.0,8.1615,8.1694,8.0818,8.1137,256000.0
2009-04-23 10:05:00,10.19,10.22,10.17,10.21,102400.0,8.1137,8.1376,8.0978,8.1296,102400.0
2009-04-23 10:10:00,10.21,10.24,10.21,10.22,86000.0,8.1296,8.1535,8.1296,8.1376,86000.0
2009-04-23 10:15:00,10.22,10.25,10.21,10.24,96000.0,8.1376,8.1615,8.1296,8.1535,96000.0
2009-04-23 10:20:00,10.24,10.28,10.21,10.28,75200.0,8.1535,8.1854,8.1296,8.1854,75200.0
2009-04-23 10:25:00,10.28,10.31,10.28,10.29,54400.0,8.1854,8.2092,8.1854,8.1933,54400.0
2009-04-23 10:30:00,10.29,10.29,10.26,10.28,86000.0,8.1933,8.1933,8.1694,8.1854,86000.0
2009-04-23 10:35:00,10.28,10.33,10.28,10.29,92800.0,8.1854,8.2252,8.1854,8.1933,92800.0
2009-04-23 10:40:00,10.29,10.29,10.21,10.21,104400.0,8.1933,8.1933,8.1296,8.1296,104400.0
2009-04-23 10:45:00,10.21,10.23,10.19,10.21,132800.0,8.1296,8.1455,8.1137,8.1296,132800.0
2009-04-23 10:50:00,10.2,10.22,10.2,10.2,110000.0,8.1217,8.1376,8.1217,8.1217,110000.0
2009-04-23 10:55:00,10.19,10.21,10.18,10.18,48400.0,8.1137,8.1296,8.1057,8.1057,48400.0
2009-04-23 11:00:00,10.18,10.21,10.16,10.21,44800.0,8.1057,8.1296,8.0898,8.1296,44800.0
2009-04-23 11:05:00,10.21,10.21,10.18,10.18,50400.0,8.1296,8.1296,8.1057,8.1057,50400.0
2009-04-23 11:10:00,10.18,10.19,10.14,10.14,59600.0,8.1057,8.1137,8.0739,8.0739,59600.0
2009-04-23 11:15:00,10.14,10.14,10.13,10.14,84800.0,8.0739,8.0739,8.0659,8.0739,84800.0
2009-04-23 11:20:00,10.14,10.19,10.14,10.16,181600.0,8.0739,8.1137,8.0739,8.0898,181600.0
2009-04-23 11:25:00,10.16,10.19,10.16,10.17,84400.0,8.0898,8.1137,8.0898,8.0978,84400.0
2009-04-23 11:30:00,10.17,10.18,10.14,10.18,93600.0,8.0978,8.1057,8.0739,8.1057,93600.0
2009-04-23 11:35:00,10.18,10.19,10.17,10.17,69600.0,8.1057,8.1137,8.0978,8.0978,69600.0
2009-04-23 11:40:00,10.16,10.17,10.15,10.17,113600.0,8.0898,8.0978,8.0818,8.0978,113600.0
2009-04-23 11:45:00,10.16,10.18,10.15,10.18,67200.0,8.0898,8.1057,8.0818,8.1057,67200.0
2009-04-23 11:50:00,10.18,10.19,10.18,10.18,22000.0,8.1057,8.1137,8.1057,8.1057,22000.0
2009-04-23 11:55:00,10.18,10.19,10.15,10.16,74000.0,8.1057,8.1137,8.0818,8.0898,74000.0
2009-04-23 12:00:00,10.17,10.17,10.15,10.17,53200.0,8.0978,8.0978,8.0818,8.0978,53200.0
2009-04-23 12:05:00,10.17,10.17,10.15,10.16,52000.0,8.0978,8.0978,8.0818,8.0898,52000.0
2009-04-23 12:10:00,10.17,10.21,10.17,10.21,76400.0,8.0978,8.1296,8.0978,8.1296,76400.0
2009-04-23 12:15:00,10.21,10.23,10.21,10.23,65600.0,8.1296,8.1455,8.1296,8.1455,65600.0
2009-04-23 12:20:00,10.23,10.24,10.22,10.22,33200.0,8.1455,8.1535,8.1376,8.1376,33200.0
2009-04-23 12:25:00,10.21,10.21,10.2,10.21,78800.0,8.1296,8.1296,8.1217,8.1296,78800.0
2009-04-23 12:30:00,10.21,10.22,10.17,10.18,74800.0,8.1296,8.1376,8.0978,8.1057,74800.0
2009-04-23 12:35:00,10.19,10.21,10.18,10.21,54000.0,8.1137,8.1296,8.1057,8.1296,54000.0
2009-04-23 12:40:00,10.21,10.24,10.21,10.24,89600.0,8.1296,8.1535,8.1296,8.1535,89600.0
2009-04-23 12:45:00,10.24,10.24,10.22,10.23,126400.0,8.1535,8.1535,8.1376,8.1455,126400.0
2009-04-23 12:50:00,10.23,10.24,10.22,10.22,90800.0,8.1455,8.1535,8.1376,8.1376,90800.0
2009-04-23 12:55:00,10.22,10.25,10.22,10.24,86000.0,8.1376,8.1615,8.1376,8.1535,86000.0
2009-04-23 13:00:00,10.24,10.28,10.24,10.27,102400.0,8.1535,8.1854,8.1535,8.1774,102400.0
2009-04-23 13:05:00,10.27,10.29,10.26,10.28,92800.0,8.1774,8.1933,8.1694,8.1854,92800.0
2009-04-23 13:10:00,10.28,10.28,10.22,10.23,126400.0,8.1854,8.1854,8.1376,8.1455,126400.0
2009-04-23 13:15:00,10.23,10.26,10.22,10.25,111600.0,8.1455,8.1694,8.1376,8.1615,111600.0
2009-04-23 13:20:00,10.25,10.28,10.24,10.28,51600.0,8.1615,8.1854,8.1535,8.1854,51600.0
2009-04-23 13:25:00,10.27,10.3,10.27,10.28,154400.0,8.1774,8.2013,8.1774,8.1854,154400.0
2009-04-23 13:30:00,10.28,10.29,10.24,10.25,188400.0,8.1854,8.1933,8.1535,8.1615,188400.0
2009-04-23 13:35:00,10.25,10.28,10.25,10.26,134400.0,8.1615,8.1854,8.1615,8.1694,134400.0
2009-04-23 13:40:00,10.26,10.26,10.23,10.24,201200.0,8.1694,8.1694,8.1455,8.1535,201200.0
2009-04-23 13:45:00,10.24,10.24,10.19,10.21,116400.0,8.1535,8.1535,8.1137,8.1296,116400.0
2009-04-23 13:50:00,10.21,10.21,10.18,10.2,90800.0,8.1296,8.1296,8.1057,8.1217,90800.0
2009-04-23 13:55:00,10.2,10.22,10.19,10.22,68800.0,8.1217,8.1376,8.1137,8.1376,68800.0
2009-04-23 14:00:00,10.22,10.22,10.15,10.18,180000.0,8.1376,8.1376,8.0818,8.1057,180000.0
2009-04-23 14:05:00,10.19,10.19,10.17,10.17,40400.0,8.1137,8.1137,8.0978,8.0978,40400.0
2009-04-23 14:10:00,10.17,10.17,10.15,10.17,35200.0,8.0978,8.0978,8.0818,8.0978,35200.0
2009-04-23 14:15:00,10.17,10.22,10.16,10.2,134800.0,8.0978,8.1376,8.0898,8.1217,134800.0
2009-04-23 14:20:00,10.21,10.21,10.19,10.2,94800.0,8.1296,8.1296,8.1137,8.1217,94800.0
2009-04-23 14:25:00,10.2,10.22,10.19,10.22,80400.0,8.1217,8.1376,8.1137,8.1376,80400.0
2009-04-23 14:30:00,10.22,10.23,10.21,10.21,66400.0,8.1376,8.1455,8.1296,8.1296,66400.0
2009-04-23 14:35:00,10.22,10.27,10.21,10.26,104800.0,8.1376,8.1774,8.1296,8.1694,104800.0
2009-04-23 14:40:00,10.27,10.29,10.25,10.26,84400.0,8.1774,8.1933,8.1615,8.1694,84400.0
2009-04-23 14:45:00,10.26,10.27,10.24,10.26,111200.0,8.1694,8.1774,8.1535,8.1694,111200.0
2009-04-23 14:50:00,10.26,10.27,10.24,10.24,49200.0,8.1694,8.1774,8.1535,8.1535,49200.0
2009-04-23 14:55:00,10.24,10.24,10.18,10.19,168000.0,8.1535,8.1535,8.1057,8.1137,168000.0
2009-04-23 15:00:00,10.19,10.21,10.15,10.2,154800.0,8.1137,8.1296,8.0818,8.1217,154800.0
2009-04-23 15:05:00,10.2,10.21,10.18,10.19,148800.0,8.1217,8.1296,8.1057,8.1137,148800.0
2009-04-23 15:10:00,10.19,10.19,10.14,10.15,113600.0,8.1137,8.1137,8.0739,8.0818,113600.0
2009-04-23 15:15:00,10.14,10.15,10.11,10.13,120400.0,8.0739,8.0818,8.05,8.0659,120400.0
2009-04-23 15:20:00,10.12,10.19,10.11,10.18,79600.0,8.058,8.1137,8.05,8.1057,79600.0
2009-04-23 15:25:00,10.18,10.18,10.15,10.17,124400.0,8.1057,8.1057,8.0818,8.0978,124400.0
2009-04-23 15:30:00,10.17,10.19,10.13,10.17,207600.0,8.0978,8.1137,8.0659,8.0978,207600.0
2009-04-23 15:35:00,10.17,10.18,10.14,10.17,239200.0,8.0978,8.1057,8.0739,8.0978,239200.0
2009-04-23 15:40:00,10.17,10.26,10.17,10.24,330800.0,8.0978,8.1694,8.0978,8.1535,330800.0
2009-04-23 15:45:00,10.24,10.25,10.2,10.23,155600.0,8.1535,8.1615,8.1217,8.1455,155600.0
2009-04-23 15:50:00,10.24,10.32,10.22,10.31,286800.0,8.1535,8.2172,8.1376,8.2092,286800.0
2009-04-23 15:55:00,10.31,10.32,10.28,10.3,304000.0,8.2092,8.2172,8.1854,8.2013,304000.0
2009-04-24 09:30:00,10.39,10.42,10.31,10.32,227200.0,8.2729,8.2968,8.2092,8.2172,227200.0
2009-04-24 09:35:00,10.31,10.37,10.3,10.34,114400.0,8.2092,8.257,8.2013,8.2331,114400.0
2009-04-24 09:40:00,10.34,10.38,10.32,10.35,139200.0,8.2331,8.265,8.2172,8.2411,139200.0
2009-04-24 09:45:00,10.37,10.37,10.31,10.32,90000.0,8.257,8.257,8.2092,8.2172,90000.0
2009-04-24 09:50:00,10.32,10.4,10.32,10.35,162000.0,8.2172,8.2809,8.2172,8.2411,162000.0
2009-04-24 09:55:00,10.36,10.41,10.34,10.41,121600.0,8.2491,8.2889,8.2331,8.2889,121600.0
2009-04-24 10:00:00,10.42,10.49,10.4,10.45,149600.0,8.2968,8.3526,8.2809,8.3207,149600.0
2009-04-24 10:05:00,10.45,10.47,10.41,10.41,84800.0,8.3207,8.3366,8.2889,8.2889,84800.0
2009-04-24 10:10:00,10.4,10.41,10.38,10.4,82800.0,8.2809,8.2889,8.265,8.2809,82800.0
2009-04-24 10:15:00,10.4,10.42,10.39,10.41,100400.0,8.2809,8.2968,8.2729,8.2889,100400.0
2009-04-24 10:20:00,10.41,10.42,10.36,10.39,76400.0,8.2889,8.2968,8.2491,8.2729,76400.0
2009-04-24 10:25:00,10.37,10.43,10.36,10.42,129200.0,8.257,8.3048,8.2491,8.2968,129200.0
2009-04-24 10:30:00,10.42,10.45,10.41,10.44,118000.0,8.2968,8.3207,8.2889,8.3128,118000.0
2009-04-24 10:35:00,10.45,10.46,10.43,10.43,107600.0,8.3207,8.3287,8.3048,8.3048,107600.0
2009-04-24 10:40:00,10.43,10.45,10.42,10.43,37200.0,8.3048,8.3207,8.2968,8.3048,37200.0
2009-04-24 10:45:00,10.43,10.48,10.42,10.46,87200.0,8.3048,8.3446,8.2968,8.3287,87200.0
2009-04-24 10:50:00,10.47,10.47,10.45,10.46,74400.0,8.3366,8.3366,8.3207,8.3287,74400.0
2009-04-24 10:55:00,10.46,10.49,10.46,10.47,38800.0,8.3287,8.3526,8.3287,8.3366,38800.0
2009-04-24 11:00:00,10.47,10.49,10.46,10.46,93200.0,8.3366,8.3526,8.3287,8.3287,93200.0
2009-04-24 11:05:00,10.46,10.46,10.43,10.46,48400.0,8.3287,8.3287,8.3048,8.3287,48400.0
2009-04-24 11:10:00,10.46,10.46,10.45,10.46,36000.0,8.3287,8.3287,8.3207,8.3287,36000.0
2009-04-24 11:15:00,10.46,10.48,10.45,10.46,56800.0,8.3287,8.3446,8.3207,8.3287,56800.0
2009-04-24 11:20:00,10.46,10.46,10.44,10.46,60800.0,8.3287,8.3287,8.3128,8.3287,60800.0
2009-04-24 11:25:00,10.47,10.49,10.45,10.49,184400.0,8.3366,8.3526,8.3207,8.3526,184400.0
2009-04-24 11:30:00,10.49,10.5,10.48,10.5,34000.0,8.3526,8.3605,8.3446,8.3605,34000.0
2009-04-24 11:35:00,10.51,10.52,10.49,10.51,78400.0,8.3685,8.3765,8.3526,8.3685,78400.0
2009-04-24 11:40:00,10.51,10.51,10.49,10.51,40000.0,8.3685,8.3685,8.3526,8.3685,40000.0
2009-04-24 11:45:00,10.51,10.53,10.5,10.51,87600.0,8.3685,8.3844,8.3605,8.3685,87600.0
2009-04-24 11:50:00,10.5,10.52,10.49,10.51,32000.0,8.3605,8.3765,8.3526,8.3685,32000.0
2009-04-24 11:55:00,10.52,10.55,10.52,10.53,93200.0,8.3765,8.4003,8.3765,8.3844,93200.0
2009-04-24 12:00:00,10.53,10.53,10.5,10.52,89600.0,8.3844,8.3844,8.3605,8.3765,89600.0
2009-04-24 12:05:00,10.52,10.53,10.52,10.52,37200.0,8.3765,8.3844,8.3765,8.3765,37200.0
2009-04-24 12:10:00,10.52,10.52,10.51,10.52,16800.0,8.3765,8.3765,8.3685,8.3765,16800.0
2009-04-24 12:15:00,10.52,10.53,10.51,10.52,53200.0,8.3765,8.3844,8.3685,8.3765,53200.0
2009-04-24 12:20:00,10.51,10.53,10.51,10.53,34800.0,8.3685,8.3844,8.3685,8.3844,34800.0
2009-04-24 12:25:00,10.52,10.52,10.52,10.52,15600.0,8.3765,8.3765,8.3765,8.3765,15600.0
2009-04-24 12:30:00,10.52,10.54,10.52,10.53,64000.0,8.3765,8.3924,8.3765,8.3844,64000.0
2009-04-24 12:35:00,10.52,10.57,10.52,10.56,82400.0,8.3765,8.4163,8.3765,8.4083,82400.0
2009-04-24 12:40:00,10.56,10.56,10.54,10.55,78800.0,8.4083,8.4083,8.3924,8.4003,78800.0
2009-04-24 12:45:00,10.55,10.55,10.52,10.52,107600.0,8.4003,8.4003,8.3765,8.3765,107600.0
2009-04-24 12:50:00,10.51,10.54,10.51,10.54,144400.0,8.3685,8.3924,8.3685,8.3924,144400.0
2009-04-24 12:55:00,10.54,10.56,10.54,10.55,44800.0,8.3924,8.4083,8.3924,8.4003,44800.0
2009-04-24 13:00:00,10.55,10.55,10.54,10.55,18400.0,8.4003,8.4003,8.3924,8.4003,18400.0
2009-04-24 13:05:00,10.54,10.55,10.53,10.53,62400.0,8.3924,8.4003,8.3844,8.3844,62400.0
2009-04-24 13:10:00,10.54,10.54,10.53,10.53,96400.0,8.3924,8.3924,8.3844,8.3844,96400.0
2009-04-24 13:15:00,10.53,10.55,10.53,10.55,27200.0,8.3844,8.4003,8.3844,8.4003,27200.0
2009-04-24 13:20:00,10.56,10.58,10.56,10.57,63200.0,8.4083,8.4242,8.4083,8.4163,63200.0
2009-04-24 13:25:00,10.56,10.56,10.54,10.55,76400.0,8.4083,8.4083,8.3924,8.4003,76400.0
2009-04-24 13:30:00,10.55,10.55,10.51,10.52,116800.0,8.4003,8.4003,8.3685,8.3765,116800.0
2009-04-24 13:35:00,10.52,10.52,10.49,10.5,77200.0,8.3765,8.3765,8.3526,8.3605,77200.0
2009-04-24 13:40:00,10.51,10.51,10.5,10.51,33200.0,8.3685,8.3685,8.3605,8.3685,33200.0
2009-04-24 13:45:00,10.51,10.52,10.51,10.52,30000.0,8.3685,8.3765,8.3685,8.3765,30000.0
2009-04-24 13:50:00,10.51,10.51,10.5,10.51,41600.0,8.3685,8.3685,8.3605,8.3685,41600.0
2009-04-24 13:55:00,10.51,10.52,10.5,10.51,39200.0,8.3685,8.3765,8.3605,8.3685,39200.0
2009-04-24 14:00:00,10.52,10.58,10.45,10.52,470800.0,8.3765,8.4242,8.3207,8.3765,470800.0
2009-04-24 14:05:00,10.52,10.55,10.46,10.47,229600.0,8.3765,8.4003,8.3287,8.3366,229600.0
2009-04-24 14:10:00,10.46,10.49,10.39,10.41,209200.0,8.3287,8.3526,8.2729,8.2889,209200.0
2009-04-24 14:15:00,10.43,10.48,10.42,10.48,188000.0,8.3048,8.3446,8.2968,8.3446,188000.0
2009-04-24 14:20:00,10.48,10.51,10.45,10.48,128800.0,8.3446,8.3685,8.3207,8.3446,128800.0
2009-04-24 14:25:00,10.48,10.51,10.45,10.51,93200.0,8.3446,8.3685,8.3207,8.3685,93200.0
2009-04-24 14:30:00,10.52,10.54,10.5,10.53,253600.0,8.3765,8.3924,8.3605,8.3844,253600.0
2009-04-24 14:35:00,10.53,10.56,10.52,10.56,110000.0,8.3844,8.4083,8.3765,8.4083,110000.0
2009-04-24 14:40:00,10.56,10.59,10.54,10.59,108400.0,8.4083,8.4322,8.3924,8.4322,108400.0
2009-04-24 14:45:00,10.59,10.63,10.56,10.57,221600.0,8.4322,8.464,8.4083,8.4163,221600.0
2009-04-24 14:50:00,10.57,10.62,10.57,10.61,204800.0,8.4163,8.4561,8.4163,8.4481,204800.0
2009-04-24 14:55:00,10.61,10.63,10.6,10.63,137200.0,8.4481,8.464,8.4402,8.464,137200.0
2009-04-24 15:00:00,10.63,10.66,10.6,10.64,206000.0,8.464,8.4879,8.4402,8.472,206000.0
2009-04-24 15:05:00,10.64,10.67,10.64,10.64,59200.0,8.472,8.4959,8.472,8.472,59200.0
2009-04-24 15:10:00,10.64,10.65,10.61,10.63,84400.0,8.472,8.48,8.4481,8.464,84400.0
2009-04-24 15:15:00,10.63,10.65,10.62,10.62,108800.0,8.464,8.48,8.4561,8.4561,108800.0
2009-04-24 15:20:00,10.62,10.65,10.62,10.65,51600.0,8.4561,8.48,8.4561,8.48,51600.0
2009-04-24 15:25:00,10.65,10.65,10.59,10.62,103600.0,8.48,8.48,8.4322,8.4561,103600.0
2009-04-24 15:30:00,10.62,10.65,10.62,10.63,87200.0,8.4561,8.48,8.4561,8.464,87200.0
2009-04-24 15:35:00,10.64,10.64,10.59,10.62,117600.0,8.472,8.472,8.4322,8.4561,117600.0
2009-04-24 15:40:00,10.63,10.64,10.61,10.61,209600.0,8.464,8.472,8.4481,8.4481,209600.0
2009-04-24 15:45:00,10.61,10.64,10.61,10.62,195200.0,8.4481,8.472,8.4481,8.4561,195200.0
2009-04-24 15:50:00,10.62,10.63,10.56,10.56,245600.0,8.4561,8.464,8.4083,8.4083,245600.0
2009-04-24 15:55:00,10.56,10.57,10.5,10.5,339600.0,8.4083,8.4163,8.3605,8.3605,339600.0
2009-04-27 09:30:00,10.36,10.37,10.32,10.35,242800.0,8.2491,8.257,8.2172,8.2411,242800.0
2009-04-27 09:35:00,10.36,10.37,10.31,10.36,128400.0,8.2491,8.257,8.2092,8.2491,128400.0
2009-04-27 09:40:00,10.36,10.36,10.3,10.34,85600.0,8.2491,8.2491,8.2013,8.2331,85600.0
2009-04-27 09:45:00,10.36,10.37,10.34,10.37,56800.0,8.2491,8.257,8.2331,8.257,56800.0
2009-04-27 09:50:00,10.37,10.42,10.37,10.41,31200.0,8.257,8.2968,8.257,8.2889,31200.0
2009-04-27 09:55:00,10.41,10.41,10.38,10.4,58400.0,8.2889,8.2889,8.265,8.2809,58400.0
2009-04-27 10:00:00,10.41,10.44,10.38,10.41,169600.0,8.2889,8.3128,8.265,8.2889,169600.0
2009-04-27 10:05:00,10.41,10.42,10.35,10.35,60400.0,8.2889,8.2968,8.2411,8.2411,60400.0
2009-04-27 10:10:00,10.35,10.35,10.32,10.34,85200.0,8.2411,8.2411,8.2172,8.2331,85200.0
2009-04-27 10:15:00,10.34,10.43,10.33,10.42,152000.0,8.2331,8.3048,8.2252,8.2968,152000.0
2009-04-27 10:20:00,10.43,10.44,10.41,10.44,74000.0,8.3048,8.3128,8.2889,8.3128,74000.0
2009-04-27 10:25:00,10.44,10.44,10.41,10.42,44000.0,8.3128,8.3128,8.2889,8.2968,44000.0
2009-04-27 10:30:00,10.42,10.42,10.39,10.4,39200.0,8.2968,8.2968,8.2729,8.2809,39200.0
2009-04-27 10:35:00,10.39,10.46,10.39,10.45,42800.0,8.2729,8.3287,8.2729,8.3207,42800.0
2009-04-27 10:40:00,10.44,10.47,10.44,10.47,57600.0,8.3128,8.3366,8.3128,8.3366,57600.0
2009-04-27 10:45:00,10.47,10.47,10.45,10.46,28800.0,8.3366,8.3366,8.3207,8.3287,28800.0
2009-04-27 10:50:00,10.46,10.46,10.43,10.45,54400.0,8.3287,8.3287,8.3048,8.3207,54400.0
2009-04-27 10:55:00,10.45,10.47,10.44,10.47,62400.0,8.3207,8.3366,8.3128,8.3366,62400.0
2009-04-27 11:00:00,10.47,10.49,10.47,10.48,46000.0,8.3366,8.3526,8.3366,8.3446,46000.0
2009-04-27 11:05:00,10.48,10.5,10.47,10.5,73200.0,8.3446,8.3605,8.3366,8.3605,73200.0
2009-04-27 11:10:00,10.5,10.51,10.49,10.5,57600.0,8.3605,8.3685,8.3526,8.3605,57600.0
2009-04-27 11:15:00,10.49,10.5,10.46,10.46,28400.0,8.3526,8.3605,8.3287,8.3287,28400.0
2009-04-27 11:20:00,10.47,10.48,10.46,10.48,27200.0,8.3366,8.3446,8.3287,8.3446,27200.0
2009-04-27 11:25:00,10.48,10.49,10.48,10.49,27200.0,8.3446,8.3526,8.3446,8.3526,27200.0
2009-04-27 11:30:00,10.51,10.51,10.47,10.47,21600.0,8.3685,8.3685,8.3366,8.3366,21600.0
2009-04-27 11:35:00,10.47,10.51,10.47,10.5,24000.0,8.3366,8.3685,8.3366,8.3605,24000.0
2009-04-27 11:40:00,10.5,10.51,10.48,10.49,32800.0,8.3605,8.3685,8.3446,8.3526,32800.0
2009-04-27 11:45:00,10.49,10.52,10.49,10.52,48400.0,8.3526,8.3765,8.3526,8.3765,48400.0
2009-04-27 11:50:00,10.52,10.52,10.5,10.51,25200.0,8.3765,8.3765,8.3605,8.3685,25200.0
2009-04-27 11:55:00,10.51,10.51,10.5,10.51,18000.0,8.3685,8.3685,8.3605,8.3685,18000.0
2009-04-27 12:00:00,10.51,10.54,10.51,10.54,30400.0,8.3685,8.3924,8.3685,8.3924,30400.0
2009-04-27 12:05:00,10.53,10.54,10.52,10.52,29600.0,8.3844,8.3924,8.3765,8.3765,29600.0
2009-04-27 12:10:00,10.52,10.52,10.51,10.51,32800.0,8.3765,8.3765,8.3685,8.3685,32800.0
2009-04-27 12:15:00,10.51,10.51,10.49,10.49,32400.0,8.3685,8.3685,8.3526,8.3526,32400.0
2009-04-27 12:20:00,10.48,10.5,10.48,10.5,16000.0,8.3446,8.3605,8.3446,8.3605,16000.0
2009-04-27 12:25:00,10.49,10.49,10.47,10.49,48400.0,8.3526,8.3526,8.3366,8.3526,48400.0
2009-04-27 12:30:00,10.49,10.49,10.47,10.47,37200.0,8.3526,8.3526,8.3366,8.3366,37200.0
2009-04-27 12:35:00,10.47,10.47,10.45,10.46,70000.0,8.3366,8.3366,8.3207,8.3287,70000.0
2009-04-27 12:40:00,10.46,10.46,10.43,10.44,34800.0,8.3287,8.3287,8.3048,8.3128,34800.0
2009-04-27 12:45:00,10.44,10.44,10.42,10.43,27600.0,8.3128,8.3128,8.2968,8.3048,27600.0
2009-04-27 12:50:00,10.43,10.43,10.4,10.41,23200.0,8.3048,8.3048,8.2809,8.2889,23200.0
2009-04-27 12:55:00,10.41,10.43,10.41,10.43,33600.0,8.2889,8.3048,8.2889,8.3048,33600.0
2009-04-27 13:00:00,10.43,10.43,10.4,10.41,24800.0,8.3048,8.3048,8.2809,8.2889,24800.0
2009-04-27 13:05:00,10.41,10.41,10.39,10.4,30800.0,8.2889,8.2889,8.2729,8.2809,30800.0
2009-04-27 13:10:00,10.4,10.41,10.4,10.41,8400.0,8.2809,8.2889,8.2809,8.2889,8400.0
2009-04-27 13:15:00,10.4,10.4,10.38,10.39,14800.0,8.2809,8.2809,8.265,8.2729,14800.0
2009-04-27 13:20:00,10.38,10.38,10.36,10.36,20400.0,8.265,8.265,8.2491,8.2491,20400.0
2009-04-27 13:25:00,10.36,10.37,10.35,10.35,26800.0,8.2491,8.257,8.2411,8.2411,26800.0
2009-04-27 13:30:00,10.34,10.35,10.33,10.34,93600.0,8.2331,8.2411,8.2252,8.2331,93600.0
2009-04-27 13:35:00,10.34,10.34,10.33,10.34,40000.0,8.2331,8.2331,8.2252,8.2331,40000.0
2009-04-27 13:40:00,10.34,10.36,10.34,10.35,35200.0,8.2331,8.2491,8.2331,8.2411,35200.0
2009-04-27 13:45:00,10.35,10.35,10.31,10.31,34400.0,8.2411,8.2411,8.2092,8.2092,34400.0
2009-04-27 13:50:00,10.31,10.31,10.3,10.31,17600.0,8.2092,8.2092,8.2013,8.2092,17600.0
2009-04-27 13:55:00,10.31,10.32,10.29,10.32,25600.0,8.2092,8.2172,8.1933,8.2172,25600.0
2009-04-27 14:00:00,10.31,10.31,10.29,10.3,56800.0,8.2092,8.2092,8.1933,8.2013,56800.0
2009-04-27 14:05:00,10.3,10.31,10.28,10.29,50800.0,8.2013,8.2092,8.1854,8.1933,50800.0
2009-04-27 14:10:00,10.29,10.31,10.29,10.3,31200.0,8.1933,8.2092,8.1933,8.2013,31200.0
2009-04-27 14:15:00,10.3,10.31,10.28,10.3,51200.0,8.2013,8.2092,8.1854,8.2013,51200.0
2009-04-27 14:20:00,10.3,10.32,10.3,10.32,131600.0,8.2013,8.2172,8.2013,8.2172,131600.0
2009-04-27 14:25:00,10.32,10.33,10.3,10.32,70400.0,8.2172,8.2252,8.2013,8.2172,70400.0
2009-04-27 14:30:00,10.32,10.35,10.32,10.35,59200.0,8.2172,8.2411,8.2172,8.2411,59200.0
2009-04-27 14:35:00,10.35,10.37,10.35,10.36,22000.0,8.2411,8.257,8.2411,8.2491,22000.0
2009-04-27 14:40:00,10.36,10.37,10.35,10.36,54800.0,8.2491,8.257,8.2411,8.2491,54800.0
2009-04-27 14:45:00,10.36,10.36,10.34,10.35,31200.0,8.2491,8.2491,8.2331,8.2411,31200.0
2009-04-27 14:50:00,10.35,10.37,10.33,10.33,61600.0,8.2411,8.257,8.2252,8.2252,61600.0
2009-04-27 14:55:00,10.33,10.36,10.33,10.35,100800.0,8.2252,8.2491,8.2252,8.2411,100800.0
2009-04-27 15:00:00,10.35,10.35,10.31,10.32,78400.0,8.2411,8.2411,8.2092,8.2172,78400.0
2009-04-27 15:05:00,10.32,10.32,10.29,10.29,82000.0,8.2172,8.2172,8.1933,8.1933,82000.0
2009-04-27 15:10:00,10.3,10.31,10.29,10.31,71200.0,8.2013,8.2092,8.1933,8.2092,71200.0
2009-04-27 15:15:00,10.31,10.38,10.3,10.38,157600.0,8.2092,8.265,8.2013,8.265,157600.0
2009-04-27 15:20:00,10.38,10.4,10.35,10.36,160000.0,8.265,8.2809,8.2411,8.2491,160000.0
2009-04-27 15:25:00,10.36,10.36,10.32,10.35,98400.0,8.2491,8.2491,8.2172,8.2411,98400.0
2009-04-27 15:30:00,10.35,10.36,10.33,10.34,100800.0,8.2411,8.2491,8.2252,8.2331,100800.0
2009-04-27 15:35:00,10.35,10.36,10.32,10.32,138400.0,8.2411,8.2491,8.2172,8.2172,138400.0
2009-04-27 15:40:00,10.32,10.4,10.3,10.4,166800.0,8.2172,8.2809,8.2013,8.2809,166800.0
2009-04-27 15:45:00,10.39,10.44,10.38,10.41,154000.0,8.2729,8.3128,8.265,8.2889,154000.0
2009-04-27 15:50:00,10.41,10.41,10.36,10.39,110800.0,8.2889,8.2889,8.2491,8.2729,110800.0
2009-04-27 15:55:00,10.38,10.39,10.36,10.38,191600.0,8.265,8.2729,8.2491,8.265,191600.0
2009-04-28 09:30:00,10.25,10.28,10.24,10.27,282000.0,8.1615,8.1854,8.1535,8.1774,282000.0
2009-04-28 09:35:00,10.26,10.33,10.24,10.32,315600.0,8.1694,8.2252,8.1535,8.2172,315600.0
2009-04-28 09:40:00,10.32,10.34,10.3,10.3,104400.0,8.2172,8.2331,8.2013,8.2013,104400.0
2009-04-28 09:45:00,10.29,10.3,10.26,10.27,232400.0,8.1933,8.2013,8.1694,8.1774,232400.0
2009-04-28 09:50:00,10.28,10.33,10.28,10.33,108400.0,8.1854,8.2252,8.1854,8.2252,108400.0
2009-04-28 09:55:00,10.33,10.36,10.31,10.35,103600.0,8.2252,8.2491,8.2092,8.2411,103600.0
2009-04-28 10:00:00,10.36,10.47,10.35,10.42,171200.0,8.2491,8.3366,8.2411,8.2968,171200.0
2009-04-28 10:05:00,10.43,10.45,10.42,10.43,96000.0,8.3048,8.3207,8.2968,8.3048,96000.0
2009-04-28 10:10:00,10.43,10.43,10.38,10.39,24000.0,8.3048,8.3048,8.265,8.2729,24000.0
2009-04-28 10:15:00,10.41,10.44,10.4,10.44,36000.0,8.2889,8.3128,8.2809,8.3128,36000.0
2009-04-28 10:20:00,10.45,10.47,10.44,10.46,52800.0,8.3207,8.3366,8.3128,8.3287,52800.0
2009-04-28 10:25:00,10.46,10.47,10.46,10.46,25200.0,8.3287,8.3366,8.3287,8.3287,25200.0
2009-04-28 10:30:00,10.47,10.48,10.46,10.46,50000.0,8.3366,8.3446,8.3287,8.3287,50000.0
2009-04-28 10:35:00,10.46,10.49,10.46,10.49,77600.0,8.3287,8.3526,8.3287,8.3526,77600.0
2009-04-28 10:40:00,10.49,10.53,10.49,10.52,50400.0,8.3526,8.3844,8.3526,8.3765,50400.0
2009-04-28 10:45:00,10.52,10.53,10.51,10.51,36000.0,8.3765,8.3844,8.3685,8.3685,36000.0
2009-04-28 10:50:00,10.51,10.52,10.48,10.48,99600.0,8.3685,8.3765,8.3446,8.3446,99600.0
2009-04-28 10:55:00,10.48,10.48,10.46,10.47,37600.0,8.3446,8.3446,8.3287,8.3366,37600.0
2009-04-28 11:00:00,10.47,10.49,10.47,10.48,59600.0,8.3366,8.3526,8.3366,8.3446,59600.0
2009-04-28 11:05:00,10.47,10.47,10.45,10.46,31600.0,8.3366,8.3366,8.3207,8.3287,31600.0
2009-04-28 11:10:00,10.46,10.47,10.44,10.44,36000.0,8.3287,8.3366,8.3128,8.3128,36000.0
2009-04-28 11:15:00,10.45,10.45,10.43,10.43,29600.0,8.3207,8.3207,8.3048,8.3048,29600.0
2009-04-28 11:20:00,10.44,10.45,10.43,10.44,25600.0,8.3128,8.3207,8.3048,8.3128,25600.0
2009-04-28 11:25:00,10.44,10.46,10.44,10.44,50000.0,8.3128,8.3287,8.3128,8.3128,50000.0
2009-04-28 11:30:00,10.44,10.45,10.43,10.45,77200.0,8.3128,8.3207,8.3048,8.3207,77200.0
2009-04-28 11:35:00,10.45,10.46,10.45,10.46,42400.0,8.3207,8.3287,8.3207,8.3287,42400.0
2009-04-28 11:40:00,10.47,10.47,10.46,10.47,48000.0,8.3366,8.3366,8.3287,8.3366,48000.0
2009-04-28 11:45:00,10.47,10.47,10.43,10.43,75200.0,8.3366,8.3366,8.3048,8.3048,75200.0
2009-04-28 11:50:00,10.43,10.43,10.43,10.43,52000.0,8.3048,8.3048,8.3048,8.3048,52000.0
2009-04-28 11:55:00,10.43,10.46,10.43,10.45,46400.0,8.3048,8.3287,8.3048,8.3207,46400.0
2009-04-28 12:00:00,10.46,10.49,10.46,10.49,28800.0,8.3287,8.3526,8.3287,8.3526,28800.0
2009-04-28 12:05:00,10.5,10.5,10.48,10.48,25200.0,8.3605,8.3605,8.3446,8.3446,25200.0
2009-04-28 12:10:00,10.49,10.49,10.48,10.48,20000.0,8.3526,8.3526,8.3446,8.3446,20000.0
2009-04-28 12:15:00,10.48,10.49,10.48,10.49,47600.0,8.3446,8.3526,8.3446,8.3526,47600.0
2009-04-28 12:20:00,10.49,10.55,10.49,10.55,141200.0,8.3526,8.4003,8.3526,8.4003,141200.0
2009-04-28 12:25:00,10.55,10.55,10.52,10.52,48800.0,8.4003,8.4003,8.3765,8.3765,48800.0
2009-04-28 12:30:00,10.52,10.54,10.52,10.54,16400.0,8.3765,8.3924,8.3765,8.3924,16400.0
2009-04-28 12:35:00,10.54,10.54,10.52,10.52,33200.0,8.3924,8.3924,8.3765,8.3765,33200.0
2009-04-28 12:40:00,10.51,10.53,10.51,10.53,44800.0,8.3685,8.3844,8.3685,8.3844,44800.0
2009-04-28 12:45:00,10.54,10.55,10.54,10.55,66000.0,8.3924,8.4003,8.3924,8.4003,66000.0
2009-04-28 12:50:00,10.55,10.55,10.54,10.54,27600.0,8.4003,8.4003,8.3924,8.3924,27600.0
2009-04-28 12:55:00,10.53,10.54,10.53,10.54,33600.0,8.3844,8.3924,8.3844,8.3924,33600.0
2009-04-28 13:00:00,10.54,10.55,10.54,10.55,43600.0,8.3924,8.4003,8.3924,8.4003,43600.0
2009-04-28 13:05:00,10.55,10.55,10.48,10.49,131200.0,8.4003,8.4003,8.3446,8.3526,131200.0
2009-04-28 13:10:00,10.49,10.51,10.48,10.5,68000.0,8.3526,8.3685,8.3446,8.3605,68000.0
2009-04-28 13:15:00,10.5,10.51,10.49,10.49,42000.0,8.3605,8.3685,8.3526,8.3526,42000.0
2009-04-28 13:20:00,10.5,10.5,10.47,10.47,99200.0,8.3605,8.3605,8.3366,8.3366,99200.0
2009-04-28 13:25:00,10.47,10.49,10.47,10.49,82800.0,8.3366,8.3526,8.3366,8.3526,82800.0
2009-04-28 13:30:00,10.48,10.52,10.48,10.52,48000.0,8.3446,8.3765,8.3446,8.3765,48000.0
2009-04-28 13:35:00,10.51,10.52,10.5,10.51,28800.0,8.3685,8.3765,8.3605,8.3685,28800.0
2009-04-28 13:40:00,10.51,10.52,10.5,10.5,78000.0,8.3685,8.3765,8.3605,8.3605,78000.0
2009-04-28 13:45:00,10.5,10.52,10.5,10.5,69200.0,8.3605,8.3765,8.3605,8.3605,69200.0
2009-04-28 13:50:00,10.51,10.51,10.46,10.48,96000.0,8.3685,8.3685,8.3287,8.3446,96000.0
2009-04-28 13:55:00,10.47,10.49,10.47,10.48,66000.0,8.3366,8.3526,8.3366,8.3446,66000.0
2009-04-28 14:00:00,10.49,10.53,10.49,10.52,62400.0,8.3526,8.3844,8.3526,8.3765,62400.0
2009-04-28 14:05:00,10.52,10.53,10.51,10.52,56800.0,8.3765,8.3844,8.3685,8.3765,56800.0
2009-04-28 14:10:00,10.52,10.54,10.52,10.53,71600.0,8.3765,8.3924,8.3765,8.3844,71600.0
2009-04-28 14:15:00,10.53,10.54,10.51,10.52,72400.0,8.3844,8.3924,8.3685,8.3765,72400.0
2009-04-28 14:20:00,10.52,10.57,10.52,10.57,92400.0,8.3765,8.4163,8.3765,8.4163,92400.0
2009-04-28 14:25:00,10.57,10.57,10.55,10.56,26000.0,8.4163,8.4163,8.4003,8.4083,26000.0
2009-04-28 14:30:00,10.56,10.61,10.56,10.6,103200.0,8.4083,8.4481,8.4083,8.4402,103200.0
2009-04-28 14:35:00,10.6,10.61,10.59,10.61,25200.0,8.4402,8.4481,8.4322,8.4481,25200.0
2009-04-28 14:40:00,10.61,10.61,10.6,10.6,32400.0,8.4481,8.4481,8.4402,8.4402,32400.0
2009-04-28 14:45:00,10.6,10.6,10.53,10.53,110800.0,8.4402,8.4402,8.3844,8.3844,110800.0
2009-04-28 14:50:00,10.53,10.56,10.53,10.56,40400.0,8.3844,8.4083,8.3844,8.4083,40400.0
2009-04-28 14:55:00,10.56,10.56,10.54,10.54,69200.0,8.4083,8.4083,8.3924,8.3924,69200.0
2009-04-28 15:00:00,10.54,10.56,10.54,10.54,99600.0,8.3924,8.4083,8.3924,8.3924,99600.0
2009-04-28 15:05:00,10.54,10.54,10.49,10.54,161200.0,8.3924,8.3924,8.3526,8.3924,161200.0
2009-04-28 15:10:00,10.54,10.56,10.5,10.5,116000.0,8.3924,8.4083,8.3605,8.3605,116000.0
2009-04-28 15:15:00,10.5,10.52,10.47,10.49,164400.0,8.3605,8.3765,8.3366,8.3526,164400.0
2009-04-28 15:20:00,10.49,10.52,10.48,10.49,127600.0,8.3526,8.3765,8.3446,8.3526,127600.0
2009-04-28 15:25:00,10.49,10.52,10.47,10.47,199200.0,8.3526,8.3765,8.3366,8.3366,199200.0
2009-04-28 15:30:00,10.47,10.47,10.43,10.45,138400.0,8.3366,8.3366,8.3048,8.3207,138400.0
2009-04-28 15:35:00,10.45,10.49,10.44,10.46,206400.0,8.3207,8.3526,8.3128,8.3287,206400.0
2009-04-28 15:40:00,10.46,10.46,10.4,10.43,256400.0,8.3287,8.3287,8.2809,8.3048,256400.0
2009-04-28 15:45:00,10.43,10.45,10.41,10.44,134000.0,8.3048,8.3207,8.2889,8.3128,134000.0
2009-04-28 15:50:00,10.44,10.45,10.42,10.44,100400.0,8.3128,8.3207,8.2968,8.3128,100400.0
2009-04-28 15:55:00,10.44,10.45,10.41,10.42,157600.0,8.3128,8.3207,8.2889,8.2968,157600.0
2009-04-29 09:30:00,10.53,10.55,10.5,10.52,116000.0,8.3844,8.4003,8.3605,8.3765,116000.0
2009-04-29 09:35:00,10.51,10.55,10.49,10.55,93600.0,8.3685,8.4003,8.3526,8.4003,93600.0
2009-04-29 09:40:00,10.56,10.56,10.51,10.53,80000.0,8.4083,8.4083,8.3685,8.3844,80000.0
2009-04-29 09:45:00,10.53,10.56,10.53,10.55,108800.0,8.3844,8.4083,8.3844,8.4003,108800.0
2009-04-29 09:50:00,10.54,10.59,10.54,10.59,36000.0,8.3924,8.4322,8.3924,8.4322,36000.0
2009-04-29 09:55:00,10.59,10.59,10.58,10.59,54400.0,8.4322,8.4322,8.4242,8.4322,54400.0
2009-04-29 10:00:00,10.6,10.62,10.58,10.58,222000.0,8.4402,8.4561,8.4242,8.4242,222000.0
2009-04-29 10:05:00,10.58,10.59,10.57,10.59,64800.0,8.4242,8.4322,8.4163,8.4322,64800.0
2009-04-29 10:10:00,10.59,10.59,10.57,10.57,76400.0,8.4322,8.4322,8.4163,8.4163,76400.0
2009-04-29 10:15:00,10.58,10.61,10.58,10.61,96800.0,8.4242,8.4481,8.4242,8.4481,96800.0
2009-04-29 10:20:00,10.61,10.63,10.59,10.62,121600.0,8.4481,8.464,8.4322,8.4561,121600.0
2009-04-29 10:25:00,10.62,10.65,10.61,10.64,60800.0,8.4561,8.48,8.4481,8.472,60800.0
2009-04-29 10:30:00,10.65,10.69,10.64,10.68,163200.0,8.48,8.5118,8.472,8.5039,163200.0
2009-04-29 10:35:00,10.68,10.7,10.68,10.7,71200.0,8.5039,8.5198,8.5039,8.5198,71200.0
2009-04-29 10:40:00,10.7,10.76,10.7,10.74,166800.0,8.5198,8.5676,8.5198,8.5516,166800.0
2009-04-29 10:45:00,10.75,10.75,10.74,10.74,57200.0,8.5596,8.5596,8.5516,8.5516,57200.0
2009-04-29 10:50:00,10.74,10.74,10.72,10.72,47200.0,8.5516,8.5516,8.5357,8.5357,47200.0
2009-04-29 10:55:00,10.72,10.74,10.72,10.74,33200.0,8.5357,8.5516,8.5357,8.5516,33200.0
2009-04-29 11:00:00,10.75,10.76,10.73,10.73,47200.0,8.5596,8.5676,8.5437,8.5437,47200.0
2009-04-29 11:05:00,10.73,10.75,10.73,10.75,43600.0,8.5437,8.5596,8.5437,8.5596,43600.0
2009-04-29 11:10:00,10.75,10.76,10.74,10.75,68800.0,8.5596,8.5676,8.5516,8.5596,68800.0
2009-04-29 11:15:00,10.76,10.79,10.75,10.78,27200.0,8.5676,8.5914,8.5596,8.5835,27200.0
2009-04-29 11:20:00,10.79,10.81,10.78,10.81,55600.0,8.5914,8.6074,8.5835,8.6074,55600.0
2009-04-29 11:25:00,10.82,10.83,10.81,10.82,44400.0,8.6153,8.6233,8.6074,8.6153,44400.0
2009-04-29 11:30:00,10.82,10.83,10.79,10.8,66000.0,8.6153,8.6233,8.5914,8.5994,66000.0
2009-04-29 11:35:00,10.8,10.81,10.79,10.8,158800.0,8.5994,8.6074,8.5914,8.5994,158800.0
2009-04-29 11:40:00,10.8,10.81,10.79,10.79,78000.0,8.5994,8.6074,8.5914,8.5914,78000.0
2009-04-29 11:45:00,10.79,10.8,10.79,10.8,31200.0,8.5914,8.5994,8.5914,8.5994,31200.0
2009-04-29 11:50:00,10.79,10.8,10.79,10.8,33200.0,8.5914,8.5994,8.5914,8.5994,33200.0
2009-04-29 11:55:00,10.8,10.8,10.78,10.78,30400.0,8.5994,8.5994,8.5835,8.5835,30400.0
2009-04-29 12:00:00,10.78,10.8,10.78,10.79,14800.0,8.5835,8.5994,8.5835,8.5914,14800.0
2009-04-29 12:05:00,10.79,10.8,10.79,10.79,55200.0,8.5914,8.5994,8.5914,8.5914,55200.0
2009-04-29 12:10:00,10.78,10.79,10.77,10.79,71200.0,8.5835,8.5914,8.5755,8.5914,71200.0
2009-04-29 12:15:00,10.79,10.8,10.78,10.79,45200.0,8.5914,8.5994,8.5835,8.5914,45200.0
2009-04-29 12:20:00,10.79,10.79,10.77,10.78,54800.0,8.5914,8.5914,8.5755,8.5835,54800.0
2009-04-29 12:25:00,10.78,10.78,10.76,10.78,84800.0,8.5835,8.5835,8.5676,8.5835,84800.0
2009-04-29 12:30:00,10.78,10.79,10.77,10.79,55600.0,8.5835,8.5914,8.5755,8.5914,55600.0
2009-04-29 12:35:00,10.79,10.79,10.78,10.78,102800.0,8.5914,8.5914,8.5835,8.5835,102800.0
2009-04-29 12:40:00,10.78,10.8,10.77,10.77,54000.0,8.5835,8.5994,8.5755,8.5755,54000.0
2009-04-29 12:45:00,10.78,10.79,10.78,10.78,27200.0,8.5835,8.5914,8.5835,8.5835,27200.0
2009-04-29 12:50:00,10.78,10.78,10.78,10.78,28000.0,8.5835,8.5835,8.5835,8.5835,28000.0
2009-04-29 12:55:00,10.78,10.79,10.78,10.79,51200.0,8.5835,8.5914,8.5835,8.5914,51200.0
2009-04-29 13:00:00,10.79,10.8,10.79,10.8,40000.0,8.5914,8.5994,8.5914,8.5994,40000.0
2009-04-29 13:05:00,10.8,10.81,10.79,10.79,57600.0,8.5994,8.6074,8.5914,8.5914,57600.0
2009-04-29 13:10:00,10.79,10.8,10.79,10.8,65600.0,8.5914,8.5994,8.5914,8.5994,65600.0
2009-04-29 13:15:00,10.8,10.81,10.8,10.81,48000.0,8.5994,8.6074,8.5994,8.6074,48000.0
2009-04-29 13:20:00,10.81,10.85,10.8,10.84,95200.0,8.6074,8.6392,8.5994,8.6313,95200.0
2009-04-29 13:25:00,10.84,10.86,10.83,10.86,60000.0,8.6313,8.6472,8.6233,8.6472,60000.0
2009-04-29 13:30:00,10.86,10.87,10.85,10.87,65200.0,8.6472,8.6551,8.6392,8.6551,65200.0
2009-04-29 13:35:00,10.88,10.88,10.86,10.86,74400.0,8.6631,8.6631,8.6472,8.6472,74400.0
2009-04-29 13:40:00,10.86,10.87,10.86,10.86,118000.0,8.6472,8.6551,8.6472,8.6472,118000.0
2009-04-29 13:45:00,10.87,10.87,10.86,10.87,33200.0,8.6551,8.6551,8.6472,8.6551,33200.0
2009-04-29 13:50:00,10.86,10.87,10.86,10.87,39200.0,8.6472,8.6551,8.6472,8.6551,39200.0
2009-04-29 13:55:00,10.87,10.87,10.86,10.86,53200.0,8.6551,8.6551,8.6472,8.6472,53200.0
2009-04-29 14:00:00,10.85,10.85,10.83,10.84,40000.0,8.6392,8.6392,8.6233,8.6313,40000.0
2009-04-29 14:05:00,10.84,10.85,10.84,10.85,164800.0,8.6313,8.6392,8.6313,8.6392,164800.0
2009-04-29 14:10:00,10.85,10.86,10.83,10.83,48000.0,8.6392,8.6472,8.6233,8.6233,48000.0
2009-04-29 14:15:00,10.84,10.86,10.78,10.8,223200.0,8.6313,8.6472,8.5835,8.5994,223200.0
2009-04-29 14:20:00,10.81,10.85,10.79,10.79,90000.0,8.6074,8.6392,8.5914,8.5914,90000.0
2009-04-29 14:25:00,10.79,10.85,10.79,10.84,100400.0,8.5914,8.6392,8.5914,8.6313,100400.0
2009-04-29 14:30:00,10.86,10.93,10.83,10.93,113600.0,8.6472,8.7029,8.6233,8.7029,113600.0
2009-04-29 14:35:00,10.93,10.93,10.91,10.92,569600.0,8.7029,8.7029,8.687,8.695,569600.0
2009-04-29 14:40:00,10.92,10.93,10.86,10.87,221600.0,8.695,8.7029,8.6472,8.6551,221600.0
2009-04-29 14:45:00,10.86,10.88,10.82,10.84,179200.0,8.6472,8.6631,8.6153,8.6313,179200.0
2009-04-29 14:50:00,10.84,10.85,10.81,10.81,222400.0,8.6313,8.6392,8.6074,8.6074,222400.0
2009-04-29 14:55:00,10.82,10.85,10.81,10.85,70800.0,8.6153,8.6392,8.6074,8.6392,70800.0
2009-04-29 15:00:00,10.85,10.86,10.83,10.86,125600.0,8.6392,8.6472,8.6233,8.6472,125600.0
2009-04-29 15:05:00,10.86,10.88,10.82,10.83,65200.0,8.6472,8.6631,8.6153,8.6233,65200.0
2009-04-29 15:10:00,10.85,10.88,10.83,10.86,100800.0,8.6392,8.6631,8.6233,8.6472,100800.0
2009-04-29 15:15:00,10.86,10.87,10.81,10.81,239200.0,8.6472,8.6551,8.6074,8.6074,239200.0
2009-04-29 15:20:00,10.81,10.84,10.8,10.8,48800.0,8.6074,8.6313,8.5994,8.5994,48800.0
2009-04-29 15:25:00,10.8,10.8,10.74,10.78,58800.0,8.5994,8.5994,8.5516,8.5835,58800.0
2009-04-29 15:30:00,10.77,10.79,10.74,10.77,119200.0,8.5755,8.5914,8.5516,8.5755,119200.0
2009-04-29 15:35:00,10.77,10.8,10.76,10.8,87600.0,8.5755,8.5994,8.5676,8.5994,87600.0
2009-04-29 15:40:00,10.81,10.83,10.79,10.79,202000.0,8.6074,8.6233,8.5914,8.5914,202000.0
2009-04-29 15:45:00,10.79,10.79,10.72,10.74,422800.0,8.5914,8.5914,8.5357,8.5516,422800.0
2009-04-29 15:50:00,10.75,10.78,10.74,10.74,230000.0,8.5596,8.5835,8.5516,8.5516,230000.0
2009-04-29 15:55:00,10.74,10.81,10.74,10.8,158400.0,8.5516,8.6074,8.5516,8.5994,158400.0
2009-04-30 09:30:00,10.97,10.98,10.9,10.9,238800.0,8.7348,8.7427,8.679,8.679,238800.0
2009-04-30 09:35:00,10.9,10.96,10.9,10.95,104800.0,8.679,8.7268,8.679,8.7188,104800.0
2009-04-30 09:40:00,10.96,11.01,10.95,11.01,125200.0,8.7268,8.7666,8.7188,8.7666,125200.0
2009-04-30 09:45:00,11.01,11.01,10.95,10.97,147200.0,8.7666,8.7666,8.7188,8.7348,147200.0
2009-04-30 09:50:00,10.97,11.01,10.97,11.0,43200.0,8.7348,8.7666,8.7348,8.7587,43200.0
2009-04-30 09:55:00,11.0,11.02,11.0,11.01,67600.0,8.7587,8.7746,8.7587,8.7666,67600.0
2009-04-30 10:00:00,11.02,11.04,11.01,11.04,82400.0,8.7746,8.7905,8.7666,8.7905,82400.0
2009-04-30 10:05:00,11.04,11.09,11.04,11.07,130000.0,8.7905,8.8303,8.7905,8.8144,130000.0
2009-04-30 10:10:00,11.07,11.09,11.07,11.08,90400.0,8.8144,8.8303,8.8144,8.8223,90400.0
2009-04-30 10:15:00,11.08,11.08,11.05,11.06,140400.0,8.8223,8.8223,8.7985,8.8064,140400.0
2009-04-30 10:20:00,11.06,11.06,11.04,11.06,52800.0,8.8064,8.8064,8.7905,8.8064,52800.0
2009-04-30 10:25:00,11.06,11.08,11.06,11.06,83200.0,8.8064,8.8223,8.8064,8.8064,83200.0
2009-04-30 10:30:00,11.06,11.08,11.04,11.05,115200.0,8.8064,8.8223,8.7905,8.7985,115200.0
2009-04-30 10:35:00,11.05,11.06,11.05,11.05,106400.0,8.7985,8.8064,8.7985,8.7985,106400.0
2009-04-30 10:40:00,11.06,11.06,11.03,11.03,122400.0,8.8064,8.8064,8.7825,8.7825,122400.0
2009-04-30 10:45:00,11.03,11.04,11.01,11.03,264800.0,8.7825,8.7905,8.7666,8.7825,264800.0
2009-04-30 10:50:00,11.04,11.06,11.03,11.06,103200.0,8.7905,8.8064,8.7825,8.8064,103200.0
2009-04-30 10:55:00,11.06,11.07,11.05,11.06,53600.0,8.8064,8.8144,8.7985,8.8064,53600.0
2009-04-30 11:00:00,11.06,11.08,11.05,11.08,32000.0,8.8064,8.8223,8.7985,8.8223,32000.0
2009-04-30 11:05:00,11.08,11.08,11.06,11.07,51600.0,8.8223,8.8223,8.8064,8.8144,51600.0
2009-04-30 11:10:00,11.07,11.09,11.07,11.09,48000.0,8.8144,8.8303,8.8144,8.8303,48000.0
2009-04-30 11:15:00,11.09,11.09,11.08,11.08,88400.0,8.8303,8.8303,8.8223,8.8223,88400.0
2009-04-30 11:20:00,11.08,11.08,11.07,11.07,18800.0,8.8223,8.8223,8.8144,8.8144,18800.0
2009-04-30 11:25:00,11.07,11.09,11.06,11.09,50400.0,8.8144,8.8303,8.8064,8.8303,50400.0
2009-04-30 11:30:00,11.09,11.1,11.06,11.06,152800.0,8.8303,8.8383,8.8064,8.8064,152800.0
2009-04-30 11:35:00,11.07,11.07,11.05,11.05,74800.0,8.8144,8.8144,8.7985,8.7985,74800.0
2009-04-30 11:40:00,11.05,11.06,11.05,11.06,72000.0,8.7985,8.8064,8.7985,8.8064,72000.0
2009-04-30 11:45:00,11.06,11.07,11.05,11.06,56800.0,8.8064,8.8144,8.7985,8.8064,56800.0
2009-04-30 11:50:00,11.06,11.06,11.02,11.03,125200.0,8.8064,8.8064,8.7746,8.7825,125200.0
2009-04-30 11:55:00,11.03,11.04,11.02,11.03,136000.0,8.7825,8.7905,8.7746,8.7825,136000.0
2009-04-30 12:00:00,11.03,11.04,11.0,11.0,213200.0,8.7825,8.7905,8.7587,8.7587,213200.0
2009-04-30 12:05:00,11.0,11.02,10.99,11.0,86800.0,8.7587,8.7746,8.7507,8.7587,86800.0
2009-04-30 12:10:00,11.0,11.03,11.0,11.02,74400.0,8.7587,8.7825,8.7587,8.7746,74400.0
2009-04-30 12:15:00,11.02,11.02,11.0,11.02,110400.0,8.7746,8.7746,8.7587,8.7746,110400.0
2009-04-30 12:20:00,11.03,11.04,11.0,11.01,76400.0,8.7825,8.7905,8.7587,8.7666,76400.0
2009-04-30 12:25:00,11.01,11.02,11.0,11.02,66400.0,8.7666,8.7746,8.7587,8.7746,66400.0
2009-04-30 12:30:00,11.03,11.03,10.93,10.95,285600.0,8.7825,8.7825,8.7029,8.7188,285600.0
2009-04-30 12:35:00,10.95,10.96,10.95,10.95,84000.0,8.7188,8.7268,8.7188,8.7188,84000.0
2009-04-30 12:40:00,10.95,10.95,10.92,10.93,142800.0,8.7188,8.7188,8.695,8.7029,142800.0
2009-04-30 12:45:00,10.93,10.94,10.88,10.88,69600.0,8.7029,8.7109,8.6631,8.6631,69600.0
2009-04-30 12:50:00,10.88,10.9,10.86,10.9,76800.0,8.6631,8.679,8.6472,8.679,76800.0
2009-04-30 12:55:00,10.9,10.9,10.89,10.9,52000.0,8.679,8.679,8.6711,8.679,52000.0
2009-04-30 13:00:00,10.9,10.94,10.88,10.94,114800.0,8.679,8.7109,8.6631,8.7109,114800.0
2009-04-30 13:05:00,10.93,10.94,10.92,10.94,75600.0,8.7029,8.7109,8.695,8.7109,75600.0
2009-04-30 13:10:00,10.93,10.93,10.91,10.92,89200.0,8.7029,8.7029,8.687,8.695,89200.0
2009-04-30 13:15:00,10.92,10.92,10.85,10.85,118800.0,8.695,8.695,8.6392,8.6392,118800.0
2009-04-30 13:20:00,10.85,10.85,10.79,10.81,203600.0,8.6392,8.6392,8.5914,8.6074,203600.0
2009-04-30 13:25:00,10.8,10.84,10.8,10.83,115600.0,8.5994,8.6313,8.5994,8.6233,115600.0
2009-04-30 13:30:00,10.83,10.86,10.81,10.85,186400.0,8.6233,8.6472,8.6074,8.6392,186400.0
2009-04-30 13:35:00,10.85,10.85,10.84,10.85,32400.0,8.6392,8.6392,8.6313,8.6392,32400.0
2009-04-30 13:40:00,10.84,10.86,10.84,10.86,129600.0,8.6313,8.6472,8.6313,8.6472,129600.0
2009-04-30 13:45:00,10.86,10.86,10.84,10.86,57600.0,8.6472,8.6472,8.6313,8.6472,57600.0
2009-04-30 13:50:00,10.86,10.87,10.84,10.85,32000.0,8.6472,8.6551,8.6313,8.6392,32000.0
2009-04-30 13:55:00,10.86,10.89,10.86,10.88,34800.0,8.6472,8.6711,8.6472,8.6631,34800.0
2009-04-30 14:00:00,10.88,10.89,10.87,10.89,44400.0,8.6631,8.6711,8.6551,8.6711,44400.0
2009-04-30 14:05:00,10.88,10.88,10.87,10.87,17200.0,8.6631,8.6631,8.6551,8.6551,17200.0
2009-04-30 14:10:00,10.87,10.88,10.84,10.85,90800.0,8.6551,8.6631,8.6313,8.6392,90800.0
2009-04-30 14:15:00,10.85,10.89,10.84,10.89,104800.0,8.6392,8.6711,8.6313,8.6711,104800.0
2009-04-30 14:20:00,10.89,10.91,10.89,10.91,43600.0,8.6711,8.687,8.6711,8.687,43600.0
2009-04-30 14:25:00,10.9,10.91,10.9,10.91,31200.0,8.679,8.687,8.679,8.687,31200.0
2009-04-30 14:30:00,10.91,10.92,10.87,10.87,59600.0,8.687,8.695,8.6551,8.6551,59600.0
2009-04-30 14:35:00,10.87,10.88,10.86,10.87,65600.0,8.6551,8.6631,8.6472,8.6551,65600.0
2009-04-30 14:40:00,10.87,10.87,10.83,10.83,88400.0,8.6551,8.6551,8.6233,8.6233,88400.0
2009-04-30 14:45:00,10.83,10.86,10.83,10.86,28000.0,8.6233,8.6472,8.6233,8.6472,28000.0
2009-04-30 14:50:00,10.86,10.9,10.85,10.9,65600.0,8.6472,8.679,8.6392,8.679,65600.0
2009-04-30 14:55:00,10.9,10.91,10.88,10.9,43600.0,8.679,8.687,8.6631,8.679,43600.0
2009-04-30 15:00:00,10.91,10.91,10.84,10.86,72000.0,8.687,8.687,8.6313,8.6472,72000.0
2009-04-30 15:05:00,10.86,10.86,10.8,10.81,125600.0,8.6472,8.6472,8.5994,8.6074,125600.0
2009-04-30 15:10:00,10.81,10.85,10.81,10.81,158800.0,8.6074,8.6392,8.6074,8.6074,158800.0
2009-04-30 15:15:00,10.82,10.84,10.77,10.8,252000.0,8.6153,8.6313,8.5755,8.5994,252000.0
2009-04-30 15:20:00,10.8,10.81,10.79,10.8,84800.0,8.5994,8.6074,8.5914,8.5994,84800.0
2009-04-30 15:25:00,10.8,10.82,10.8,10.82,128800.0,8.5994,8.6153,8.5994,8.6153,128800.0
2009-04-30 15:30:00,10.81,10.88,10.81,10.87,241200.0,8.6074,8.6631,8.6074,8.6551,241200.0
2009-04-30 15:35:00,10.87,10.88,10.84,10.85,138800.0,8.6551,8.6631,8.6313,8.6392,138800.0
2009-04-30 15:40:00,10.85,10.85,10.82,10.85,160000.0,8.6392,8.6392,8.6153,8.6392,160000.0
2009-04-30 15:45:00,10.85,10.9,10.85,10.86,284400.0,8.6392,8.679,8.6392,8.6472,284400.0
2009-04-30 15:50:00,10.86,10.88,10.83,10.83,263200.0,8.6472,8.6631,8.6233,8.6233,263200.0
2009-04-30 15:55:00,10.83,10.83,10.75,10.75,250000.0,8.6233,8.6233,8.5596,8.5596,250000.0
2009-05-01 09:30:00,10.75,10.76,10.74,10.75,82800.0,8.5596,8.5676,8.5516,8.5596,82800.0
2009-05-01 09:35:00,10.74,10.77,10.73,10.73,149200.0,8.5516,8.5755,8.5437,8.5437,149200.0
2009-05-01 09:40:00,10.72,10.73,10.71,10.72,153200.0,8.5357,8.5437,8.5277,8.5357,153200.0
2009-05-01 09:45:00,10.72,10.72,10.7,10.7,114800.0,8.5357,8.5357,8.5198,8.5198,114800.0
2009-05-01 09:50:00,10.7,10.76,10.7,10.76,182400.0,8.5198,8.5676,8.5198,8.5676,182400.0
2009-05-01 09:55:00,10.76,10.81,10.76,10.79,90400.0,8.5676,8.6074,8.5676,8.5914,90400.0
2009-05-01 10:00:00,10.79,10.84,10.77,10.83,180400.0,8.5914,8.6313,8.5755,8.6233,180400.0
2009-05-01 10:05:00,10.82,10.82,10.79,10.79,136400.0,8.6153,8.6153,8.5914,8.5914,136400.0
2009-05-01 10:10:00,10.78,10.78,10.76,10.78,93200.0,8.5835,8.5835,8.5676,8.5835,93200.0
2009-05-01 10:15:00,10.78,10.78,10.72,10.72,87200.0,8.5835,8.5835,8.5357,8.5357,87200.0
2009-05-01 10:20:00,10.72,10.72,10.69,10.7,54000.0,8.5357,8.5357,8.5118,8.5198,54000.0
2009-05-01 10:25:00,10.7,10.71,10.7,10.71,23200.0,8.5198,8.5277,8.5198,8.5277,23200.0
2009-05-01 10:30:00,10.71,10.72,10.7,10.72,53200.0,8.5277,8.5357,8.5198,8.5357,53200.0
2009-05-01 10:35:00,10.72,10.75,10.72,10.74,124800.0,8.5357,8.5596,8.5357,8.5516,124800.0
2009-05-01 10:40:00,10.73,10.74,10.73,10.73,142000.0,8.5437,8.5516,8.5437,8.5437,142000.0
2009-05-01 10:45:00,10.73,10.76,10.73,10.75,25200.0,8.5437,8.5676,8.5437,8.5596,25200.0
2009-05-01 10:50:00,10.75,10.78,10.74,10.78,75600.0,8.5596,8.5835,8.5516,8.5835,75600.0
2009-05-01 10:55:00,10.78,10.78,10.74,10.75,81200.0,8.5835,8.5835,8.5516,8.5596,81200.0
2009-05-01 11:00:00,10.75,10.76,10.74,10.75,91200.0,8.5596,8.5676,8.5516,8.5596,91200.0
2009-05-01 11:05:00,10.75,10.78,10.75,10.77,107200.0,8.5596,8.5835,8.5596,8.5755,107200.0
2009-05-01 11:10:00,10.77,10.82,10.77,10.82,68800.0,8.5755,8.6153,8.5755,8.6153,68800.0
2009-05-01 11:15:00,10.83,10.83,10.81,10.81,56000.0,8.6233,8.6233,8.6074,8.6074,56000.0
2009-05-01 11:20:00,10.81,10.84,10.81,10.83,47600.0,8.6074,8.6313,8.6074,8.6233,47600.0
2009-05-01 11:25:00,10.83,10.84,10.78,10.79,125200.0,8.6233,8.6313,8.5835,8.5914,125200.0
2009-05-01 11:30:00,10.79,10.79,10.78,10.78,50000.0,8.5914,8.5914,8.5835,8.5835,50000.0
2009-05-01 11:35:00,10.78,10.78,10.76,10.78,82800.0,8.5835,8.5835,8.5676,8.5835,82800.0
2009-05-01 11:40:00,10.78,10.79,10.78,10.79,36400.0,8.5835,8.5914,8.5835,8.5914,36400.0
2009-05-01 11:45:00,10.79,10.79,10.77,10.77,24400.0,8.5914,8.5914,8.5755,8.5755,24400.0
2009-05-01 11:50:00,10.77,10.79,10.75,10.75,90400.0,8.5755,8.5914,8.5596,8.5596,90400.0
2009-05-01 11:55:00,10.75,10.75,10.74,10.74,39200.0,8.5596,8.5596,8.5516,8.5516,39200.0
2009-05-01 12:00:00,10.75,10.75,10.73,10.74,56400.0,8.5596,8.5596,8.5437,8.5516,56400.0
2009-05-01 12:05:00,10.74,10.74,10.74,10.74,64000.0,8.5516,8.5516,8.5516,8.5516,64000.0
2009-05-01 12:10:00,10.75,10.78,10.74,10.77,81600.0,8.5596,8.5835,8.5516,8.5755,81600.0
2009-05-01 12:15:00,10.77,10.8,10.77,10.78,36000.0,8.5755,8.5994,8.5755,8.5835,36000.0
2009-05-01 12:20:00,10.78,10.8,10.78,10.8,10800.0,8.5835,8.5994,8.5835,8.5994,10800.0
2009-05-01 12:25:00,10.8,10.8,10.75,10.76,34800.0,8.5994,8.5994,8.5596,8.5676,34800.0
2009-05-01 12:30:00,10.75,10.77,10.74,10.77,31200.0,8.5596,8.5755,8.5516,8.5755,31200.0
2009-05-01 12:35:00,10.77,10.81,10.77,10.81,55200.0,8.5755,8.6074,8.5755,8.6074,55200.0
2009-05-01 12:40:00,10.81,10.81,10.78,10.79,38000.0,8.6074,8.6074,8.5835,8.5914,38000.0
2009-05-01 12:45:00,10.79,10.79,10.77,10.78,33200.0,8.5914,8.5914,8.5755,8.5835,33200.0
2009-05-01 12:50:00,10.78,10.79,10.76,10.77,38000.0,8.5835,8.5914,8.5676,8.5755,38000.0
2009-05-01 12:55:00,10.78,10.82,10.78,10.81,84800.0,8.5835,8.6153,8.5835,8.6074,84800.0
2009-05-01 13:00:00,10.8,10.81,10.8,10.8,34400.0,8.5994,8.6074,8.5994,8.5994,34400.0
2009-05-01 13:05:00,10.8,10.83,10.8,10.82,46000.0,8.5994,8.6233,8.5994,8.6153,46000.0
2009-05-01 13:10:00,10.82,10.83,10.81,10.82,38000.0,8.6153,8.6233,8.6074,8.6153,38000.0
2009-05-01 13:15:00,10.82,10.84,10.82,10.84,34800.0,8.6153,8.6313,8.6153,8.6313,34800.0
2009-05-01 13:20:00,10.84,10.84,10.83,10.83,24000.0,8.6313,8.6313,8.6233,8.6233,24000.0
2009-05-01 13:25:00,10.83,10.85,10.83,10.84,27600.0,8.6233,8.6392,8.6233,8.6313,27600.0
2009-05-01 13:30:00,10.84,10.84,10.82,10.83,35600.0,8.6313,8.6313,8.6153,8.6233,35600.0
2009-05-01 13:35:00,10.83,10.86,10.82,10.85,66800.0,8.6233,8.6472,8.6153,8.6392,66800.0
2009-05-01 13:40:00,10.85,10.87,10.84,10.84,25600.0,8.6392,8.6551,8.6313,8.6313,25600.0
2009-05-01 13:45:00,10.84,10.85,10.83,10.84,46000.0,8.6313,8.6392,8.6233,8.6313,46000.0
2009-05-01 13:50:00,10.84,10.84,10.82,10.83,35200.0,8.6313,8.6313,8.6153,8.6233,35200.0
2009-05-01 13:55:00,10.83,10.83,10.82,10.82,27200.0,8.6233,8.6233,8.6153,8.6153,27200.0
2009-05-01 14:00:00,10.83,10.83,10.81,10.81,44800.0,8.6233,8.6233,8.6074,8.6074,44800.0
2009-05-01 14:05:00,10.81,10.84,10.81,10.84,32000.0,8.6074,8.6313,8.6074,8.6313,32000.0
2009-05-01 14:10:00,10.84,10.84,10.78,10.78,54400.0,8.6313,8.6313,8.5835,8.5835,54400.0
2009-05-01 14:15:00,10.79,10.79,10.78,10.79,63200.0,8.5914,8.5914,8.5835,8.5914,63200.0
2009-05-01 14:20:00,10.78,10.79,10.78,10.79,44800.0,8.5835,8.5914,8.5835,8.5914,44800.0
2009-05-01 14:25:00,10.79,10.81,10.78,10.78,54400.0,8.5914,8.6074,8.5835,8.5835,54400.0
2009-05-01 14:30:00,10.78,10.79,10.77,10.78,20800.0,8.5835,8.5914,8.5755,8.5835,20800.0
2009-05-01 14:35:00,10.78,10.8,10.77,10.77,46000.0,8.5835,8.5994,8.5755,8.5755,46000.0
2009-05-01 14:40:00,10.77,10.78,10.76,10.78,33600.0,8.5755,8.5835,8.5676,8.5835,33600.0
2009-05-01 14:45:00,10.77,10.79,10.76,10.78,80400.0,8.5755,8.5914,8.5676,8.5835,80400.0
2009-05-01 14:50:00,10.78,10.79,10.77,10.78,79600.0,8.5835,8.5914,8.5755,8.5835,79600.0
2009-05-01 14:55:00,10.78,10.78,10.77,10.77,56400.0,8.5835,8.5835,8.5755,8.5755,56400.0
2009-05-01 15:00:00,10.78,10.82,10.78,10.81,51200.0,8.5835,8.6153,8.5835,8.6074,51200.0
2009-05-01 15:05:00,10.82,10.82,10.77,10.78,64000.0,8.6153,8.6153,8.5755,8.5835,64000.0
2009-05-01 15:10:00,10.78,10.78,10.73,10.73,87600.0,8.5835,8.5835,8.5437,8.5437,87600.0
2009-05-01 15:15:00,10.73,10.74,10.71,10.71,78400.0,8.5437,8.5516,8.5277,8.5277,78400.0
2009-05-01 15:20:00,10.71,10.73,10.7,10.72,50800.0,8.5277,8.5437,8.5198,8.5357,50800.0
2009-05-01 15:25:00,10.71,10.72,10.7,10.7,50800.0,8.5277,8.5357,8.5198,8.5198,50800.0
2009-05-01 15:30:00,10.7,10.7,10.67,10.68,55200.0,8.5198,8.5198,8.4959,8.5039,55200.0
2009-05-01 15:35:00,10.69,10.74,10.69,10.72,83200.0,8.5118,8.5516,8.5118,8.5357,83200.0
2009-05-01 15:40:00,10.72,10.76,10.71,10.74,50800.0,8.5357,8.5676,8.5277,8.5516,50800.0
2009-05-01 15:45:00,10.74,10.74,10.71,10.72,62800.0,8.5516,8.5516,8.5277,8.5357,62800.0
2009-05-01 15:50:00,10.72,10.74,10.71,10.73,82800.0,8.5357,8.5516,8.5277,8.5437,82800.0
2009-05-01 15:55:00,10.72,10.79,10.7,10.77,294800.0,8.5357,8.5914,8.5198,8.5755,294800.0
2009-05-04 09:30:00,10.89,10.9,10.84,10.84,70000.0,8.6711,8.679,8.6313,8.6313,70000.0
2009-05-04 09:35:00,10.86,10.9,10.86,10.88,69200.0,8.6472,8.679,8.6472,8.6631,69200.0
2009-05-04 09:40:00,10.89,10.94,10.89,10.93,60800.0,8.6711,8.7109,8.6711,8.7029,60800.0
2009-05-04 09:45:00,10.93,10.93,10.89,10.9,63200.0,8.7029,8.7029,8.6711,8.679,63200.0
2009-05-04 09:50:00,10.91,10.91,10.85,10.88,62800.0,8.687,8.687,8.6392,8.6631,62800.0
2009-05-04 09:55:00,10.88,10.93,10.88,10.93,74400.0,8.6631,8.7029,8.6631,8.7029,74400.0
2009-05-04 10:00:00,10.93,11.0,10.93,10.99,148800.0,8.7029,8.7587,8.7029,8.7507,148800.0
2009-05-04 10:05:00,10.99,11.01,10.97,10.98,52400.0,8.7507,8.7666,8.7348,8.7427,52400.0
2009-05-04 10:10:00,10.97,11.02,10.97,11.01,54000.0,8.7348,8.7746,8.7348,8.7666,54000.0
2009-05-04 10:15:00,11.02,11.02,11.01,11.02,52400.0,8.7746,8.7746,8.7666,8.7746,52400.0
2009-05-04 10:20:00,11.03,11.05,11.02,11.02,61200.0,8.7825,8.7985,8.7746,8.7746,61200.0
2009-05-04 10:25:00,11.02,11.03,11.02,11.03,42400.0,8.7746,8.7825,8.7746,8.7825,42400.0
2009-05-04 10:30:00,11.03,11.03,11.02,11.02,28800.0,8.7825,8.7825,8.7746,8.7746,28800.0
2009-05-04 10:35:00,11.03,11.03,11.03,11.03,14400.0,8.7825,8.7825,8.7825,8.7825,14400.0
2009-05-04 10:40:00,11.03,11.03,11.0,11.0,40400.0,8.7825,8.7825,8.7587,8.7587,40400.0
2009-05-04 10:45:00,11.0,11.02,10.99,11.02,51600.0,8.7587,8.7746,8.7507,8.7746,51600.0
2009-05-04 10:50:00,11.02,11.03,11.01,11.01,68000.0,8.7746,8.7825,8.7666,8.7666,68000.0
2009-05-04 10:55:00,11.01,11.02,10.99,11.0,101600.0,8.7666,8.7746,8.7507,8.7587,101600.0
2009-05-04 11:00:00,11.0,11.06,11.0,11.05,71600.0,8.7587,8.8064,8.7587,8.7985,71600.0
2009-05-04 11:05:00,11.06,11.06,11.04,11.04,90800.0,8.8064,8.8064,8.7905,8.7905,90800.0
2009-05-04 11:10:00,11.04,11.06,11.04,11.06,132000.0,8.7905,8.8064,8.7905,8.8064,132000.0
2009-05-04 11:15:00,11.05,11.06,11.01,11.02,157200.0,8.7985,8.8064,8.7666,8.7746,157200.0
2009-05-04 11:20:00,11.02,11.02,11.0,11.01,35600.0,8.7746,8.7746,8.7587,8.7666,35600.0
2009-05-04 11:25:00,11.02,11.02,11.0,11.02,52400.0,8.7746,8.7746,8.7587,8.7746,52400.0
2009-05-04 11:30:00,11.02,11.03,11.01,11.03,49200.0,8.7746,8.7825,8.7666,8.7825,49200.0
2009-05-04 11:35:00,11.03,11.03,11.02,11.02,40800.0,8.7825,8.7825,8.7746,8.7746,40800.0
2009-05-04 11:40:00,11.02,11.02,10.99,11.01,186000.0,8.7746,8.7746,8.7507,8.7666,186000.0
2009-05-04 11:45:00,11.01,11.04,11.01,11.02,127200.0,8.7666,8.7905,8.7666,8.7746,127200.0
2009-05-04 11:50:00,11.02,11.02,10.99,10.99,67600.0,8.7746,8.7746,8.7507,8.7507,67600.0
2009-05-04 11:55:00,10.99,11.0,10.99,10.99,27200.0,8.7507,8.7587,8.7507,8.7507,27200.0
2009-05-04 12:00:00,10.99,11.04,10.99,11.04,57600.0,8.7507,8.7905,8.7507,8.7905,57600.0
2009-05-04 12:05:00,11.05,11.05,10.99,11.0,58000.0,8.7985,8.7985,8.7507,8.7587,58000.0
2009-05-04 12:10:00,11.0,11.0,10.97,10.97,52400.0,8.7587,8.7587,8.7348,8.7348,52400.0
2009-05-04 12:15:00,10.97,10.98,10.97,10.98,50000.0,8.7348,8.7427,8.7348,8.7427,50000.0
2009-05-04 12:20:00,10.98,10.99,10.95,10.95,99200.0,8.7427,8.7507,8.7188,8.7188,99200.0
2009-05-04 12:25:00,10.96,10.97,10.95,10.96,64800.0,8.7268,8.7348,8.7188,8.7268,64800.0
2009-05-04 12:30:00,10.96,10.97,10.95,10.96,48000.0,8.7268,8.7348,8.7188,8.7268,48000.0
2009-05-04 12:35:00,10.96,10.98,10.96,10.97,44000.0,8.7268,8.7427,8.7268,8.7348,44000.0
2009-05-04 12:40:00,10.96,10.99,10.96,10.99,56000.0,8.7268,8.7507,8.7268,8.7507,56000.0
2009-05-04 12:45:00,10.99,11.0,10.98,10.99,29200.0,8.7507,8.7587,8.7427,8.7507,29200.0
2009-05-04 12:50:00,10.99,10.99,10.96,10.97,58800.0,8.7507,8.7507,8.7268,8.7348,58800.0
2009-05-04 12:55:00,10.97,10.99,10.97,10.97,33200.0,8.7348,8.7507,8.7348,8.7348,33200.0
2009-05-04 13:00:00,10.98,10.99,10.97,10.99,52400.0,8.7427,8.7507,8.7348,8.7507,52400.0
2009-05-04 13:05:00,10.99,11.01,10.99,11.0,51600.0,8.7507,8.7666,8.7507,8.7587,51600.0
2009-05-04 13:10:00,11.0,11.01,11.0,11.01,24800.0,8.7587,8.7666,8.7587,8.7666,24800.0
2009-05-04 13:15:00,11.01,11.01,10.98,10.99,42800.0,8.7666,8.7666,8.7427,8.7507,42800.0
2009-05-04 13:20:00,10.99,11.0,10.98,11.0,32800.0,8.7507,8.7587,8.7427,8.7587,32800.0
2009-05-04 13:25:00,11.01,11.01,10.99,10.99,16400.0,8.7666,8.7666,8.7507,8.7507,16400.0
2009-05-04 13:30:00,11.0,11.03,11.0,11.02,42800.0,8.7587,8.7825,8.7587,8.7746,42800.0
2009-05-04 13:35:00,11.02,11.03,11.02,11.02,73600.0,8.7746,8.7825,8.7746,8.7746,73600.0
2009-05-04 13:40:00,11.02,11.03,11.02,11.02,65600.0,8.7746,8.7825,8.7746,8.7746,65600.0
2009-05-04 13:45:00,11.03,11.04,11.02,11.03,38800.0,8.7825,8.7905,8.7746,8.7825,38800.0
2009-05-04 13:50:00,11.03,11.04,11.01,11.02,37600.0,8.7825,8.7905,8.7666,8.7746,37600.0
2009-05-04 13:55:00,11.01,11.03,11.01,11.03,88400.0,8.7666,8.7825,8.7666,8.7825,88400.0
2009-05-04 14:00:00,11.04,11.05,11.02,11.04,112000.0,8.7905,8.7985,8.7746,8.7905,112000.0
2009-05-04 14:05:00,11.04,11.04,11.01,11.01,53600.0,8.7905,8.7905,8.7666,8.7666,53600.0
2009-05-04 14:10:00,11.01,11.02,11.0,11.02,33200.0,8.7666,8.7746,8.7587,8.7746,33200.0
2009-05-04 14:15:00,11.02,11.04,11.02,11.04,54000.0,8.7746,8.7905,8.7746,8.7905,54000.0
2009-05-04 14:20:00,11.04,11.05,11.03,11.03,39600.0,8.7905,8.7985,8.7825,8.7825,39600.0
2009-05-04 14:25:00,11.04,11.06,11.03,11.05,92800.0,8.7905,8.8064,8.7825,8.7985,92800.0
2009-05-04 14:30:00,11.05,11.06,11.04,11.05,40800.0,8.7985,8.8064,8.7905,8.7985,40800.0
2009-05-04 14:35:00,11.05,11.06,11.02,11.02,58400.0,8.7985,8.8064,8.7746,8.7746,58400.0
2009-05-04 14:40:00,11.02,11.05,11.02,11.05,52800.0,8.7746,8.7985,8.7746,8.7985,52800.0
2009-05-04 14:45:00,11.05,11.06,11.03,11.05,68400.0,8.7985,8.8064,8.7825,8.7985,68400.0
2009-05-04 14:50:00,11.05,11.05,11.03,11.04,123600.0,8.7985,8.7985,8.7825,8.7905,123600.0
2009-05-04 14:55:00,11.04,11.04,11.01,11.03,93200.0,8.7905,8.7905,8.7666,8.7825,93200.0
2009-05-04 15:00:00,11.03,11.06,11.03,11.06,65600.0,8.7825,8.8064,8.7825,8.8064,65600.0
2009-05-04 15:05:00,11.06,11.08,11.05,11.06,88000.0,8.8064,8.8223,8.7985,8.8064,88000.0
2009-05-04 15:10:00,11.06,11.06,11.04,11.05,93200.0,8.8064,8.8064,8.7905,8.7985,93200.0
2009-05-04 15:15:00,11.06,11.07,11.06,11.07,57200.0,8.8064,8.8144,8.8064,8.8144,57200.0
2009-05-04 15:20:00,11.07,11.08,11.05,11.05,108400.0,8.8144,8.8223,8.7985,8.7985,108400.0
2009-05-04 15:25:00,11.05,11.06,11.04,11.06,127200.0,8.7985,8.8064,8.7905,8.8064,127200.0
2009-05-04 15:30:00,11.06,11.08,11.04,11.04,103600.0,8.8064,8.8223,8.7905,8.7905,103600.0
2009-05-04 15:35:00,11.04,11.06,11.04,11.06,165200.0,8.7905,8.8064,8.7905,8.8064,165200.0
2009-05-04 15:40:00,11.06,11.1,11.05,11.1,175600.0,8.8064,8.8383,8.7985,8.8383,175600.0
2009-05-04 15:45:00,11.09,11.11,11.08,11.09,113200.0,8.8303,8.8462,8.8223,8.8303,113200.0
2009-05-04 15:50:00,11.09,11.15,11.09,11.15,197600.0,8.8303,8.8781,8.8303,8.8781,197600.0
2009-05-04 15:55:00,11.15,11.2,11.14,11.18,165600.0,8.8781,8.9179,8.8701,8.902,165600.0
2009-05-05 09:30:00,11.14,11.15,11.1,11.11,163600.0,8.8701,8.8781,8.8383,8.8462,163600.0
2009-05-05 09:35:00,11.11,11.17,11.1,11.17,121600.0,8.8462,8.894,8.8383,8.894,121600.0
2009-05-05 09:40:00,11.17,11.18,11.12,11.12,75200.0,8.894,8.902,8.8542,8.8542,75200.0
2009-05-05 09:45:00,11.12,11.12,11.06,11.08,85600.0,8.8542,8.8542,8.8064,8.8223,85600.0
2009-05-05 09:50:00,11.09,11.1,11.07,11.1,94800.0,8.8303,8.8383,8.8144,8.8383,94800.0
2009-05-05 09:55:00,11.1,11.11,11.09,11.09,92000.0,8.8383,8.8462,8.8303,8.8303,92000.0
2009-05-05 10:00:00,11.1,11.12,11.06,11.09,405200.0,8.8383,8.8542,8.8064,8.8303,405200.0
2009-05-05 10:05:00,11.09,11.12,11.06,11.07,171600.0,8.8303,8.8542,8.8064,8.8144,171600.0
2009-05-05 10:10:00,11.08,11.11,11.07,11.1,80000.0,8.8223,8.8462,8.8144,8.8383,80000.0
2009-05-05 10:15:00,11.1,11.11,11.08,11.09,98000.0,8.8383,8.8462,8.8223,8.8303,98000.0
2009-05-05 10:20:00,11.09,11.09,11.05,11.05,76800.0,8.8303,8.8303,8.7985,8.7985,76800.0
2009-05-05 10:25:00,11.05,11.06,11.04,11.06,160400.0,8.7985,8.8064,8.7905,8.8064,160400.0
2009-05-05 10:30:00,11.05,11.05,11.01,11.02,182800.0,8.7985,8.7985,8.7666,8.7746,182800.0
2009-05-05 10:35:00,11.02,11.03,10.99,10.99,90400.0,8.7746,8.7825,8.7507,8.7507,90400.0
2009-05-05 10:40:00,11.0,11.0,10.99,11.0,50400.0,8.7587,8.7587,8.7507,8.7587,50400.0
2009-05-05 10:45:00,11.0,11.01,10.97,10.97,66400.0,8.7587,8.7666,8.7348,8.7348,66400.0
2009-05-05 10:50:00,10.98,10.99,10.97,10.99,35600.0,8.7427,8.7507,8.7348,8.7507,35600.0
2009-05-05 10:55:00,10.99,10.99,10.95,10.95,41200.0,8.7507,8.7507,8.7188,8.7188,41200.0
2009-05-05 11:00:00,10.95,10.97,10.95,10.97,45200.0,8.7188,8.7348,8.7188,8.7348,45200.0
2009-05-05 11:05:00,10.98,10.98,10.97,10.98,27600.0,8.7427,8.7427,8.7348,8.7427,27600.0
2009-05-05 11:10:00,10.98,10.99,10.97,10.98,60400.0,8.7427,8.7507,8.7348,8.7427,60400.0
2009-05-05 11:15:00,10.99,11.0,10.98,10.99,86000.0,8.7507,8.7587,8.7427,8.7507,86000.0
2009-05-05 11:20:00,10.98,10.99,10.97,10.98,66400.0,8.7427,8.7507,8.7348,8.7427,66400.0
2009-05-05 11:25:00,10.98,11.0,10.98,10.99,67200.0,8.7427,8.7587,8.7427,8.7507,67200.0
2009-05-05 11:30:00,10.99,11.02,10.99,11.02,62000.0,8.7507,8.7746,8.7507,8.7746,62000.0
2009-05-05 11:35:00,11.02,11.06,11.01,11.05,133600.0,8.7746,8.8064,8.7666,8.7985,133600.0
2009-05-05 11:40:00,11.05,11.07,11.05,11.07,51600.0,8.7985,8.8144,8.7985,8.8144,51600.0
2009-05-05 11:45:00,11.07,11.08,11.06,11.08,72000.0,8.8144,8.8223,8.8064,8.8223,72000.0
2009-05-05 11:50:00,11.08,11.08,11.05,11.05,143200.0,8.8223,8.8223,8.7985,8.7985,143200.0
2009-05-05 11:55:00,11.05,11.06,11.04,11.05,99200.0,8.7985,8.8064,8.7905,8.7985,99200.0
2009-05-05 12:00:00,11.05,11.05,11.03,11.03,87200.0,8.7985,8.7985,8.7825,8.7825,87200.0
2009-05-05 12:05:00,11.03,11.04,11.03,11.04,47600.0,8.7825,8.7905,8.7825,8.7905,47600.0
2009-05-05 12:10:00,11.04,11.04,11.03,11.04,31200.0,8.7905,8.7905,8.7825,8.7905,31200.0
2009-05-05 12:15:00,11.04,11.05,11.04,11.05,58400.0,8.7905,8.7985,8.7905,8.7985,58400.0
2009-05-05 12:20:00,11.05,11.06,11.03,11.03,55200.0,8.7985,8.8064,8.7825,8.7825,55200.0
2009-05-05 12:25:00,11.03,11.04,11.03,11.04,43600.0,8.7825,8.7905,8.7825,8.7905,43600.0
2009-05-05 12:30:00,11.04,11.04,11.03,11.03,58000.0,8.7905,8.7905,8.7825,8.7825,58000.0
2009-05-05 12:35:00,11.03,11.03,11.01,11.01,82800.0,8.7825,8.7825,8.7666,8.7666,82800.0
2009-05-05 12:40:00,11.01,11.02,11.0,11.0,37600.0,8.7666,8.7746,8.7587,8.7587,37600.0
2009-05-05 12:45:00,11.0,11.01,11.0,11.01,70400.0,8.7587,8.7666,8.7587,8.7666,70400.0
2009-05-05 12:50:00,11.02,11.02,11.01,11.02,58400.0,8.7746,8.7746,8.7666,8.7746,58400.0
2009-05-05 12:55:00,11.02,11.04,11.02,11.02,52000.0,8.7746,8.7905,8.7746,8.7746,52000.0
2009-05-05 13:00:00,11.02,11.02,11.01,11.02,76400.0,8.7746,8.7746,8.7666,8.7746,76400.0
2009-05-05 13:05:00,11.03,11.04,11.03,11.03,33600.0,8.7825,8.7905,8.7825,8.7825,33600.0
2009-05-05 13:10:00,11.03,11.04,11.02,11.02,25200.0,8.7825,8.7905,8.7746,8.7746,25200.0
2009-05-05 13:15:00,11.02,11.02,11.0,11.02,93200.0,8.7746,8.7746,8.7587,8.7746,93200.0
2009-05-05 13:20:00,11.02,11.02,11.0,11.01,70800.0,8.7746,8.7746,8.7587,8.7666,70800.0
2009-05-05 13:25:00,11.01,11.01,11.0,11.0,274400.0,8.7666,8.7666,8.7587,8.7587,274400.0
2009-05-05 13:30:00,11.0,11.0,10.99,10.99,102000.0,8.7587,8.7587,8.7507,8.7507,102000.0
2009-05-05 13:35:00,10.99,11.01,10.99,11.01,52000.0,8.7507,8.7666,8.7507,8.7666,52000.0
2009-05-05 13:40:00,11.01,11.01,11.0,11.01,65600.0,8.7666,8.7666,8.7587,8.7666,65600.0
2009-05-05 13:45:00,11.01,11.02,10.99,11.02,102400.0,8.7666,8.7746,8.7507,8.7746,102400.0
2009-05-05 13:50:00,11.03,11.04,11.03,11.03,74400.0,8.7825,8.7905,8.7825,8.7825,74400.0
2009-05-05 13:55:00,11.03,11.03,11.02,11.02,32000.0,8.7825,8.7825,8.7746,8.7746,32000.0
2009-05-05 14:00:00,11.02,11.02,11.01,11.02,72000.0,8.7746,8.7746,8.7666,8.7746,72000.0
2009-05-05 14:05:00,11.02,11.03,11.02,11.03,71600.0,8.7746,8.7825,8.7746,8.7825,71600.0
2009-05-05 14:10:00,11.03,11.05,11.03,11.04,97200.0,8.7825,8.7985,8.7825,8.7905,97200.0
2009-05-05 14:15:00,11.04,11.05,11.02,11.03,88400.0,8.7905,8.7985,8.7746,8.7825,88400.0
2009-05-05 14:20:00,11.03,11.03,10.99,10.99,61600.0,8.7825,8.7825,8.7507,8.7507,61600.0
2009-05-05 14:25:00,10.98,10.99,10.97,10.97,120000.0,8.7427,8.7507,8.7348,8.7348,120000.0
2009-05-05 14:30:00,10.97,10.98,10.96,10.97,173200.0,8.7348,8.7427,8.7268,8.7348,173200.0
2009-05-05 14:35:00,10.97,10.99,10.97,10.98,130800.0,8.7348,8.7507,8.7348,8.7427,130800.0
2009-05-05 14:40:00,10.98,10.99,10.97,10.98,170400.0,8.7427,8.7507,8.7348,8.7427,170400.0
2009-05-05 14:45:00,10.98,11.01,10.97,11.0,225200.0,8.7427,8.7666,8.7348,8.7587,225200.0
2009-05-05 14:50:00,11.0,11.02,11.0,11.01,56400.0,8.7587,8.7746,8.7587,8.7666,56400.0
2009-05-05 14:55:00,11.01,11.03,11.0,11.0,83600.0,8.7666,8.7825,8.7587,8.7587,83600.0
2009-05-05 15:00:00,11.0,11.01,10.99,10.99,222000.0,8.7587,8.7666,8.7507,8.7507,222000.0
2009-05-05 15:05:00,11.0,11.05,10.99,11.03,160000.0,8.7587,8.7985,8.7507,8.7825,160000.0
2009-05-05 15:10:00,11.03,11.04,11.01,11.02,114800.0,8.7825,8.7905,8.7666,8.7746,114800.0
2009-05-05 15:15:00,11.02,11.04,11.01,11.03,192400.0,8.7746,8.7905,8.7666,8.7825,192400.0
2009-05-05 15:20:00,11.03,11.04,11.01,11.02,124400.0,8.7825,8.7905,8.7666,8.7746,124400.0
2009-05-05 15:25:00,11.03,11.05,11.02,11.03,196800.0,8.7825,8.7985,8.7746,8.7825,196800.0
2009-05-05 15:30:00,11.03,11.08,11.03,11.07,149200.0,8.7825,8.8223,8.7825,8.8144,149200.0
2009-05-05 15:35:00,11.07,11.09,11.06,11.06,166400.0,8.8144,8.8303,8.8064,8.8064,166400.0
2009-05-05 15:40:00,11.06,11.1,11.06,11.09,178800.0,8.8064,8.8383,8.8064,8.8303,178800.0
2009-05-05 15:45:00,11.09,11.12,11.09,11.1,154000.0,8.8303,8.8542,8.8303,8.8383,154000.0
2009-05-05 15:50:00,11.11,11.12,11.06,11.08,240400.0,8.8462,8.8542,8.8064,8.8223,240400.0
2009-05-05 15:55:00,11.08,11.12,11.06,11.1,1253200.0,8.8223,8.8542,8.8064,8.8383,1253200.0
2009-05-06 09:30:00,11.23,11.29,11.22,11.24,397200.0,8.9418,8.9896,8.9338,8.9497,397200.0
2009-05-06 09:35:00,11.24,11.26,11.19,11.2,178400.0,8.9497,8.9657,8.9099,8.9179,178400.0
2009-05-06 09:40:00,11.2,11.2,11.17,11.18,103200.0,8.9179,8.9179,8.894,8.902,103200.0
2009-05-06 09:45:00,11.18,11.18,11.13,11.14,129200.0,8.902,8.902,8.8622,8.8701,129200.0
2009-05-06 09:50:00,11.14,11.17,11.12,11.16,34800.0,8.8701,8.894,8.8542,8.886,34800.0
2009-05-06 09:55:00,11.17,11.19,11.16,11.17,237600.0,8.894,8.9099,8.886,8.894,237600.0
2009-05-06 10:00:00,11.17,11.18,11.1,11.12,188800.0,8.894,8.902,8.8383,8.8542,188800.0
2009-05-06 10:05:00,11.12,11.12,11.09,11.1,166400.0,8.8542,8.8542,8.8303,8.8383,166400.0
2009-05-06 10:10:00,11.1,11.11,11.09,11.1,124000.0,8.8383,8.8462,8.8303,8.8383,124000.0
2009-05-06 10:15:00,11.11,11.12,11.06,11.06,86800.0,8.8462,8.8542,8.8064,8.8064,86800.0
2009-05-06 10:20:00,11.06,11.07,10.99,10.99,96400.0,8.8064,8.8144,8.7507,8.7507,96400.0
2009-05-06 10:25:00,11.0,11.01,10.95,10.95,74400.0,8.7587,8.7666,8.7188,8.7188,74400.0
2009-05-06 10:30:00,10.95,10.97,10.94,10.97,96400.0,8.7188,8.7348,8.7109,8.7348,96400.0
2009-05-06 10:35:00,10.97,10.99,10.97,10.99,40800.0,8.7348,8.7507,8.7348,8.7507,40800.0
2009-05-06 10:40:00,10.99,11.0,10.97,10.98,29600.0,8.7507,8.7587,8.7348,8.7427,29600.0
2009-05-06 10:45:00,10.98,10.99,10.97,10.98,23600.0,8.7427,8.7507,8.7348,8.7427,23600.0
2009-05-06 10:50:00,10.98,11.0,10.98,10.99,32800.0,8.7427,8.7587,8.7427,8.7507,32800.0
2009-05-06 10:55:00,10.99,11.05,10.98,11.04,76800.0,8.7507,8.7985,8.7427,8.7905,76800.0
2009-05-06 11:00:00,11.04,11.05,11.03,11.04,53600.0,8.7905,8.7985,8.7825,8.7905,53600.0
2009-05-06 11:05:00,11.05,11.05,11.02,11.03,120400.0,8.7985,8.7985,8.7746,8.7825,120400.0
2009-05-06 11:10:00,11.03,11.04,11.02,11.03,37200.0,8.7825,8.7905,8.7746,8.7825,37200.0
2009-05-06 11:15:00,11.02,11.02,11.01,11.01,57600.0,8.7746,8.7746,8.7666,8.7666,57600.0
2009-05-06 11:20:00,11.0,11.0,10.99,10.99,20400.0,8.7587,8.7587,8.7507,8.7507,20400.0
2009-05-06 11:25:00,10.99,11.0,10.99,10.99,67200.0,8.7507,8.7587,8.7507,8.7507,67200.0
2009-05-06 11:30:00,11.0,11.0,10.98,11.0,77200.0,8.7587,8.7587,8.7427,8.7587,77200.0
2009-05-06 11:35:00,11.0,11.03,11.0,11.02,23600.0,8.7587,8.7825,8.7587,8.7746,23600.0
2009-05-06 11:40:00,11.02,11.03,11.02,11.03,67200.0,8.7746,8.7825,8.7746,8.7825,67200.0
2009-05-06 11:45:00,11.03,11.03,11.01,11.01,25600.0,8.7825,8.7825,8.7666,8.7666,25600.0
2009-05-06 11:50:00,11.01,11.02,11.0,11.0,104800.0,8.7666,8.7746,8.7587,8.7587,104800.0
2009-05-06 11:55:00,11.01,11.06,11.01,11.05,87200.0,8.7666,8.8064,8.7666,8.7985,87200.0
2009-05-06 12:00:00,11.06,11.08,11.05,11.06,66400.0,8.8064,8.8223,8.7985,8.8064,66400.0
2009-05-06 12:05:00,11.06,11.07,11.06,11.06,26000.0,8.8064,8.8144,8.8064,8.8064,26000.0
2009-05-06 12:10:00,11.07,11.1,11.06,11.09,68400.0,8.8144,8.8383,8.8064,8.8303,68400.0
2009-05-06 12:15:00,11.09,11.12,11.09,11.11,120800.0,8.8303,8.8542,8.8303,8.8462,120800.0
2009-05-06 12:20:00,11.11,11.12,11.1,11.11,75200.0,8.8462,8.8542,8.8383,8.8462,75200.0
2009-05-06 12:25:00,11.1,11.13,11.1,11.12,42000.0,8.8383,8.8622,8.8383,8.8542,42000.0
2009-05-06 12:30:00,11.12,11.13,11.11,11.11,59600.0,8.8542,8.8622,8.8462,8.8462,59600.0
2009-05-06 12:35:00,11.11,11.11,11.08,11.08,28400.0,8.8462,8.8462,8.8223,8.8223,28400.0
2009-05-06 12:40:00,11.08,11.09,11.08,11.09,45600.0,8.8223,8.8303,8.8223,8.8303,45600.0
2009-05-06 12:45:00,11.08,11.1,11.08,11.09,38000.0,8.8223,8.8383,8.8223,8.8303,38000.0
2009-05-06 12:50:00,11.1,11.1,11.1,11.1,40000.0,8.8383,8.8383,8.8383,8.8383,40000.0
2009-05-06 12:55:00,11.1,11.11,11.06,11.06,50400.0,8.8383,8.8462,8.8064,8.8064,50400.0
2009-05-06 13:00:00,11.06,11.06,11.03,11.04,55600.0,8.8064,8.8064,8.7825,8.7905,55600.0
2009-05-06 13:05:00,11.03,11.03,11.01,11.01,30800.0,8.7825,8.7825,8.7666,8.7666,30800.0
2009-05-06 13:10:00,11.0,11.01,10.99,11.01,31200.0,8.7587,8.7666,8.7507,8.7666,31200.0
2009-05-06 13:15:00,11.01,11.03,11.01,11.03,29600.0,8.7666,8.7825,8.7666,8.7825,29600.0
2009-05-06 13:20:00,11.02,11.06,11.0,11.01,91200.0,8.7746,8.8064,8.7587,8.7666,91200.0
2009-05-06 13:25:00,11.01,11.02,10.99,10.99,36000.0,8.7666,8.7746,8.7507,8.7507,36000.0
2009-05-06 13:30:00,10.98,11.01,10.97,11.01,65600.0,8.7427,8.7666,8.7348,8.7666,65600.0
2009-05-06 13:35:00,11.01,11.02,11.0,11.0,54400.0,8.7666,8.7746,8.7587,8.7587,54400.0
2009-05-06 13:40:00,11.0,11.01,10.99,11.01,58000.0,8.7587,8.7666,8.7507,8.7666,58000.0
2009-05-06 13:45:00,11.01,11.03,11.01,11.02,46400.0,8.7666,8.7825,8.7666,8.7746,46400.0
2009-05-06 13:50:00,11.02,11.07,11.02,11.06,55600.0,8.7746,8.8144,8.7746,8.8064,55600.0
2009-05-06 13:55:00,11.06,11.09,11.06,11.09,52000.0,8.8064,8.8303,8.8064,8.8303,52000.0
2009-05-06 14:00:00,11.09,11.11,11.09,11.09,63600.0,8.8303,8.8462,8.8303,8.8303,63600.0
2009-05-06 14:05:00,11.09,11.1,11.08,11.1,52000.0,8.8303,8.8383,8.8223,8.8383,52000.0
2009-05-06 14:10:00,11.1,11.1,11.09,11.09,29600.0,8.8383,8.8383,8.8303,8.8303,29600.0
2009-05-06 14:15:00,11.1,11.11,11.09,11.11,52400.0,8.8383,8.8462,8.8303,8.8462,52400.0
2009-05-06 14:20:00,11.11,11.15,11.11,11.15,41600.0,8.8462,8.8781,8.8462,8.8781,41600.0
2009-05-06 14:25:00,11.15,11.18,11.14,11.17,65200.0,8.8781,8.902,8.8701,8.894,65200.0
2009-05-06 14:30:00,11.17,11.21,11.17,11.18,104400.0,8.894,8.9259,8.894,8.902,104400.0
2009-05-06 14:35:00,11.18,11.19,11.17,11.18,66400.0,8.902,8.9099,8.894,8.902,66400.0
2009-05-06 14:40:00,11.18,11.18,11.13,11.15,184000.0,8.902,8.902,8.8622,8.8781,184000.0
2009-05-06 14:45:00,11.15,11.18,11.14,11.17,81600.0,8.8781,8.902,8.8701,8.894,81600.0
2009-05-06 14:50:00,11.17,11.19,11.17,11.18,98800.0,8.894,8.9099,8.894,8.902,98800.0
2009-05-06 14:55:00,11.19,11.2,11.15,11.15,80400.0,8.9099,8.9179,8.8781,8.8781,80400.0
2009-05-06 15:00:00,11.15,11.17,11.13,11.14,106000.0,8.8781,8.894,8.8622,8.8701,106000.0
2009-05-06 15:05:00,11.14,11.16,11.12,11.15,134800.0,8.8701,8.886,8.8542,8.8781,134800.0
2009-05-06 15:10:00,11.15,11.16,11.13,11.14,110800.0,8.8781,8.886,8.8622,8.8701,110800.0
2009-05-06 15:15:00,11.13,11.14,11.12,11.12,77600.0,8.8622,8.8701,8.8542,8.8542,77600.0
2009-05-06 15:20:00,11.12,11.13,11.08,11.09,121200.0,8.8542,8.8622,8.8223,8.8303,121200.0
2009-05-06 15:25:00,11.08,11.1,11.05,11.09,246800.0,8.8223,8.8383,8.7985,8.8303,246800.0
2009-05-06 15:30:00,11.09,11.13,11.07,11.13,136800.0,8.8303,8.8622,8.8144,8.8622,136800.0
2009-05-06 15:35:00,11.12,11.13,11.05,11.06,229200.0,8.8542,8.8622,8.7985,8.8064,229200.0
2009-05-06 15:40:00,11.06,11.12,11.06,11.12,201600.0,8.8064,8.8542,8.8064,8.8542,201600.0
2009-05-06 15:45:00,11.11,11.15,11.11,11.15,160400.0,8.8462,8.8781,8.8462,8.8781,160400.0
2009-05-06 15:50:00,11.15,11.17,11.12,11.13,478800.0,8.8781,8.894,8.8542,8.8622,478800.0
2009-05-06 15:55:00,11.13,11.17,11.13,11.15,221600.0,8.8622,8.894,8.8622,8.8781,221600.0
2009-05-07 09:30:00,11.34,11.36,11.32,11.36,549200.0,9.0294,9.0453,9.0134,9.0453,549200.0
2009-05-07 09:35:00,11.36,11.36,11.3,11.33,305200.0,9.0453,9.0453,8.9975,9.0214,305200.0
2009-05-07 09:40:00,11.33,11.35,11.32,11.32,252000.0,9.0214,9.0373,9.0134,9.0134,252000.0
2009-05-07 09:45:00,11.32,11.34,11.24,11.24,219200.0,9.0134,9.0294,8.9497,8.9497,219200.0
2009-05-07 09:50:00,11.23,11.26,11.22,11.22,229200.0,8.9418,8.9657,8.9338,8.9338,229200.0
2009-05-07 09:55:00,11.22,11.26,11.21,11.22,309600.0,8.9338,8.9657,8.9259,8.9338,309600.0
2009-05-07 10:00:00,11.23,11.25,11.2,11.21,295600.0,8.9418,8.9577,8.9179,8.9259,295600.0
2009-05-07 10:05:00,11.21,11.21,11.12,11.15,493600.0,8.9259,8.9259,8.8542,8.8781,493600.0
2009-05-07 10:10:00,11.15,11.15,11.11,11.11,390400.0,8.8781,8.8781,8.8462,8.8462,390400.0
2009-05-07 10:15:00,11.11,11.16,11.1,11.15,178800.0,8.8462,8.886,8.8383,8.8781,178800.0
2009-05-07 10:20:00,11.15,11.15,11.09,11.09,136000.0,8.8781,8.8781,8.8303,8.8303,136000.0
2009-05-07 10:25:00,11.09,11.1,11.06,11.06,215200.0,8.8303,8.8383,8.8064,8.8064,215200.0
2009-05-07 10:30:00,11.06,11.06,11.02,11.03,336400.0,8.8064,8.8064,8.7746,8.7825,336400.0
2009-05-07 10:35:00,11.03,11.06,11.02,11.06,85200.0,8.7825,8.8064,8.7746,8.8064,85200.0
2009-05-07 10:40:00,11.06,11.06,11.04,11.05,93600.0,8.8064,8.8064,8.7905,8.7985,93600.0
2009-05-07 10:45:00,11.05,11.07,11.05,11.06,64400.0,8.7985,8.8144,8.7985,8.8064,64400.0
2009-05-07 10:50:00,11.07,11.09,11.06,11.08,50800.0,8.8144,8.8303,8.8064,8.8223,50800.0
2009-05-07 10:55:00,11.08,11.08,11.06,11.06,58800.0,8.8223,8.8223,8.8064,8.8064,58800.0
2009-05-07 11:00:00,11.06,11.08,11.04,11.04,63600.0,8.8064,8.8223,8.7905,8.7905,63600.0
2009-05-07 11:05:00,11.04,11.04,11.01,11.02,110000.0,8.7905,8.7905,8.7666,8.7746,110000.0
2009-05-07 11:10:00,11.02,11.02,10.98,10.98,77600.0,8.7746,8.7746,8.7427,8.7427,77600.0
2009-05-07 11:15:00,10.97,10.99,10.96,10.97,94000.0,8.7348,8.7507,8.7268,8.7348,94000.0
2009-05-07 11:20:00,10.98,10.99,10.98,10.99,70800.0,8.7427,8.7507,8.7427,8.7507,70800.0
2009-05-07 11:25:00,10.98,11.01,10.98,11.01,49200.0,8.7427,8.7666,8.7427,8.7666,49200.0
2009-05-07 11:30:00,11.01,11.01,10.99,11.01,41600.0,8.7666,8.7666,8.7507,8.7666,41600.0
2009-05-07 11:35:00,11.01,11.04,11.01,11.03,72000.0,8.7666,8.7905,8.7666,8.7825,72000.0
2009-05-07 11:40:00,11.03,11.05,11.03,11.05,80400.0,8.7825,8.7985,8.7825,8.7985,80400.0
2009-05-07 11:45:00,11.04,11.05,11.03,11.04,91600.0,8.7905,8.7985,8.7825,8.7905,91600.0
2009-05-07 11:50:00,11.04,11.08,11.04,11.08,48400.0,8.7905,8.8223,8.7905,8.8223,48400.0
2009-05-07 11:55:00,11.08,11.08,11.06,11.07,59200.0,8.8223,8.8223,8.8064,8.8144,59200.0
2009-05-07 12:00:00,11.07,11.08,11.06,11.06,118000.0,8.8144,8.8223,8.8064,8.8064,118000.0
2009-05-07 12:05:00,11.06,11.06,11.02,11.02,47600.0,8.8064,8.8064,8.7746,8.7746,47600.0
2009-05-07 12:10:00,11.02,11.04,11.02,11.03,84400.0,8.7746,8.7905,8.7746,8.7825,84400.0
2009-05-07 12:15:00,11.03,11.04,11.03,11.04,48800.0,8.7825,8.7905,8.7825,8.7905,48800.0
2009-05-07 12:20:00,11.03,11.06,11.03,11.06,37200.0,8.7825,8.8064,8.7825,8.8064,37200.0
2009-05-07 12:25:00,11.05,11.05,11.04,11.05,85200.0,8.7985,8.7985,8.7905,8.7985,85200.0
2009-05-07 12:30:00,11.04,11.05,11.04,11.05,81600.0,8.7905,8.7985,8.7905,8.7985,81600.0
2009-05-07 12:35:00,11.05,11.06,11.04,11.06,41600.0,8.7985,8.8064,8.7905,8.8064,41600.0
2009-05-07 12:40:00,11.06,11.1,11.06,11.09,60400.0,8.8064,8.8383,8.8064,8.8303,60400.0
2009-05-07 12:45:00,11.09,11.1,11.08,11.08,76800.0,8.8303,8.8383,8.8223,8.8223,76800.0
2009-05-07 12:50:00,11.08,11.08,11.06,11.07,56000.0,8.8223,8.8223,8.8064,8.8144,56000.0
2009-05-07 12:55:00,11.07,11.08,11.07,11.08,24400.0,8.8144,8.8223,8.8144,8.8223,24400.0
2009-05-07 13:00:00,11.08,11.09,11.04,11.05,106000.0,8.8223,8.8303,8.7905,8.7985,106000.0
2009-05-07 13:05:00,11.05,11.06,11.01,11.02,115600.0,8.7985,8.8064,8.7666,8.7746,115600.0
2009-05-07 13:10:00,11.02,11.03,11.0,11.0,42000.0,8.7746,8.7825,8.7587,8.7587,42000.0
2009-05-07 13:15:00,11.0,11.0,10.98,10.99,46400.0,8.7587,8.7587,8.7427,8.7507,46400.0
2009-05-07 13:20:00,10.99,11.01,10.99,11.0,54800.0,8.7507,8.7666,8.7507,8.7587,54800.0
2009-05-07 13:25:00,10.99,11.01,10.99,10.99,69600.0,8.7507,8.7666,8.7507,8.7507,69600.0
2009-05-07 13:30:00,10.99,10.99,10.95,10.95,68000.0,8.7507,8.7507,8.7188,8.7188,68000.0
2009-05-07 13:35:00,10.96,10.97,10.94,10.94,67200.0,8.7268,8.7348,8.7109,8.7109,67200.0
2009-05-07 13:40:00,10.94,10.94,10.9,10.9,120400.0,8.7109,8.7109,8.679,8.679,120400.0
2009-05-07 13:45:00,10.9,10.91,10.9,10.9,24000.0,8.679,8.687,8.679,8.679,24000.0
2009-05-07 13:50:00,10.9,10.9,10.88,10.89,87600.0,8.679,8.679,8.6631,8.6711,87600.0
2009-05-07 13:55:00,10.89,10.92,10.88,10.92,102400.0,8.6711,8.695,8.6631,8.695,102400.0
2009-05-07 14:00:00,10.91,10.91,10.89,10.9,58800.0,8.687,8.687,8.6711,8.679,58800.0
2009-05-07 14:05:00,10.9,10.92,10.9,10.91,63200.0,8.679,8.695,8.679,8.687,63200.0
2009-05-07 14:10:00,10.91,10.91,10.86,10.86,68800.0,8.687,8.687,8.6472,8.6472,68800.0
2009-05-07 14:15:00,10.85,10.87,10.85,10.86,138400.0,8.6392,8.6551,8.6392,8.6472,138400.0
2009-05-07 14:20:00,10.86,10.88,10.86,10.87,100000.0,8.6472,8.6631,8.6472,8.6551,100000.0
2009-05-07 14:25:00,10.87,10.89,10.86,10.88,142000.0,8.6551,8.6711,8.6472,8.6631,142000.0
2009-05-07 14:30:00,10.89,10.89,10.86,10.86,122000.0,8.6711,8.6711,8.6472,8.6472,122000.0
2009-05-07 14:35:00,10.85,10.88,10.84,10.86,205600.0,8.6392,8.6631,8.6313,8.6472,205600.0
2009-05-07 14:40:00,10.86,10.86,10.83,10.84,79200.0,8.6472,8.6472,8.6233,8.6313,79200.0
2009-05-07 14:45:00,10.84,10.88,10.84,10.88,76400.0,8.6313,8.6631,8.6313,8.6631,76400.0
2009-05-07 14:50:00,10.88,10.9,10.86,10.86,153600.0,8.6631,8.679,8.6472,8.6472,153600.0
2009-05-07 14:55:00,10.86,10.88,10.85,10.87,114400.0,8.6472,8.6631,8.6392,8.6551,114400.0
2009-05-07 15:00:00,10.87,10.91,10.86,10.88,149600.0,8.6551,8.687,8.6472,8.6631,149600.0
2009-05-07 15:05:00,10.88,10.89,10.85,10.88,146400.0,8.6631,8.6711,8.6392,8.6631,146400.0
2009-05-07 15:10:00,10.88,10.88,10.86,10.87,101600.0,8.6631,8.6631,8.6472,8.6551,101600.0
2009-05-07 15:15:00,10.87,10.88,10.86,10.88,124800.0,8.6551,8.6631,8.6472,8.6631,124800.0
2009-05-07 15:20:00,10.88,10.92,10.88,10.9,111600.0,8.6631,8.695,8.6631,8.679,111600.0
2009-05-07 15:25:00,10.89,10.94,10.88,10.92,91200.0,8.6711,8.7109,8.6631,8.695,91200.0
2009-05-07 15:30:00,10.92,10.92,10.84,10.85,218400.0,8.695,8.695,8.6313,8.6392,218400.0
2009-05-07 15:35:00,10.85,10.89,10.84,10.88,176400.0,8.6392,8.6711,8.6313,8.6631,176400.0
2009-05-07 15:40:00,10.88,10.92,10.87,10.9,245600.0,8.6631,8.695,8.6551,8.679,245600.0
2009-05-07 15:45:00,10.91,10.93,10.9,10.92,150000.0,8.687,8.7029,8.679,8.695,150000.0
2009-05-07 15:50:00,10.92,10.94,10.89,10.94,177200.0,8.695,8.7109,8.6711,8.7109,177200.0
2009-05-07 15:55:00,10.95,10.96,10.92,10.93,300000.0,8.7188,8.7268,8.695,8.7029,300000.0
2009-05-08 09:30:00,11.11,11.15,11.08,11.15,340000.0,8.8462,8.8781,8.8223,8.8781,340000.0
2009-05-08 09:35:00,11.15,11.15,11.1,11.15,74400.0,8.8781,8.8781,8.8383,8.8781,74400.0
2009-05-08 09:40:00,11.15,11.19,11.13,11.19,177200.0,8.8781,8.9099,8.8622,8.9099,177200.0
2009-05-08 09:45:00,11.2,11.27,11.2,11.25,244800.0,8.9179,8.9736,8.9179,8.9577,244800.0
2009-05-08 09:50:00,11.25,11.27,11.22,11.22,175600.0,8.9577,8.9736,8.9338,8.9338,175600.0
2009-05-08 09:55:00,11.22,11.24,11.19,11.2,86400.0,8.9338,8.9497,8.9099,8.9179,86400.0
2009-05-08 10:00:00,11.2,11.2,11.15,11.16,156000.0,8.9179,8.9179,8.8781,8.886,156000.0
2009-05-08 10:05:00,11.16,11.17,11.11,11.12,187600.0,8.886,8.894,8.8462,8.8542,187600.0
2009-05-08 10:10:00,11.12,11.12,11.07,11.08,106000.0,8.8542,8.8542,8.8144,8.8223,106000.0
2009-05-08 10:15:00,11.08,11.08,10.99,11.03,227600.0,8.8223,8.8223,8.7507,8.7825,227600.0
2009-05-08 10:20:00,11.02,11.05,11.01,11.03,146800.0,8.7746,8.7985,8.7666,8.7825,146800.0
2009-05-08 10:25:00,11.03,11.03,10.98,11.02,137600.0,8.7825,8.7825,8.7427,8.7746,137600.0
2009-05-08 10:30:00,11.02,11.05,10.99,11.05,83200.0,8.7746,8.7985,8.7507,8.7985,83200.0
2009-05-08 10:35:00,11.04,11.06,11.0,11.03,168000.0,8.7905,8.8064,8.7587,8.7825,168000.0
2009-05-08 10:40:00,11.03,11.04,11.01,11.01,72800.0,8.7825,8.7905,8.7666,8.7666,72800.0
2009-05-08 10:45:00,11.01,11.05,11.01,11.02,84000.0,8.7666,8.7985,8.7666,8.7746,84000.0
2009-05-08 10:50:00,11.02,11.03,10.99,11.03,119600.0,8.7746,8.7825,8.7507,8.7825,119600.0
2009-05-08 10:55:00,11.04,11.05,11.02,11.03,87200.0,8.7905,8.7985,8.7746,8.7825,87200.0
2009-05-08 11:00:00,11.03,11.07,11.03,11.05,90000.0,8.7825,8.8144,8.7825,8.7985,90000.0
2009-05-08 11:05:00,11.05,11.06,11.04,11.05,73600.0,8.7985,8.8064,8.7905,8.7985,73600.0
2009-05-08 11:10:00,11.05,11.06,11.03,11.04,53600.0,8.7985,8.8064,8.7825,8.7905,53600.0
2009-05-08 11:15:00,11.04,11.09,11.04,11.08,107200.0,8.7905,8.8303,8.7905,8.8223,107200.0
2009-05-08 11:20:00,11.08,11.08,11.05,11.05,93600.0,8.8223,8.8223,8.7985,8.7985,93600.0
2009-05-08 11:25:00,11.05,11.06,11.04,11.05,80400.0,8.7985,8.8064,8.7905,8.7985,80400.0
2009-05-08 11:30:00,11.05,11.08,11.04,11.06,74400.0,8.7985,8.8223,8.7905,8.8064,74400.0
2009-05-08 11:35:00,11.06,11.08,11.05,11.05,64400.0,8.8064,8.8223,8.7985,8.7985,64400.0
2009-05-08 11:40:00,11.05,11.09,11.05,11.08,38800.0,8.7985,8.8303,8.7985,8.8223,38800.0
2009-05-08 11:45:00,11.08,11.11,11.08,11.09,115600.0,8.8223,8.8462,8.8223,8.8303,115600.0
2009-05-08 11:50:00,11.09,11.12,11.09,11.11,64000.0,8.8303,8.8542,8.8303,8.8462,64000.0
2009-05-08 11:55:00,11.11,11.12,11.1,11.12,18800.0,8.8462,8.8542,8.8383,8.8542,18800.0
2009-05-08 12:00:00,11.13,11.13,11.12,11.12,68000.0,8.8622,8.8622,8.8542,8.8542,68000.0
2009-05-08 12:05:00,11.13,11.15,11.13,11.14,65600.0,8.8622,8.8781,8.8622,8.8701,65600.0
2009-05-08 12:10:00,11.14,11.18,11.14,11.17,44000.0,8.8701,8.902,8.8701,8.894,44000.0
2009-05-08 12:15:00,11.17,11.2,11.17,11.2,84000.0,8.894,8.9179,8.894,8.9179,84000.0
2009-05-08 12:20:00,11.2,11.2,11.18,11.18,48800.0,8.9179,8.9179,8.902,8.902,48800.0
2009-05-08 12:25:00,11.18,11.18,11.17,11.17,79200.0,8.902,8.902,8.894,8.894,79200.0
2009-05-08 12:30:00,11.16,11.17,11.15,11.16,175200.0,8.886,8.894,8.8781,8.886,175200.0
2009-05-08 12:35:00,11.16,11.18,11.16,11.18,92800.0,8.886,8.902,8.886,8.902,92800.0
2009-05-08 12:40:00,11.18,11.21,11.18,11.2,74800.0,8.902,8.9259,8.902,8.9179,74800.0
2009-05-08 12:45:00,11.21,11.21,11.16,11.16,72400.0,8.9259,8.9259,8.886,8.886,72400.0
2009-05-08 12:50:00,11.16,11.17,11.15,11.17,75200.0,8.886,8.894,8.8781,8.894,75200.0
2009-05-08 12:55:00,11.17,11.23,11.17,11.22,86000.0,8.894,8.9418,8.894,8.9338,86000.0
2009-05-08 13:00:00,11.23,11.23,11.22,11.22,39600.0,8.9418,8.9418,8.9338,8.9338,39600.0
2009-05-08 13:05:00,11.22,11.23,11.19,11.21,156400.0,8.9338,8.9418,8.9099,8.9259,156400.0
2009-05-08 13:10:00,11.2,11.23,11.19,11.23,131600.0,8.9179,8.9418,8.9099,8.9418,131600.0
2009-05-08 13:15:00,11.23,11.24,11.21,11.23,211200.0,8.9418,8.9497,8.9259,8.9418,211200.0
2009-05-08 13:20:00,11.23,11.26,11.23,11.24,174400.0,8.9418,8.9657,8.9418,8.9497,174400.0
2009-05-08 13:25:00,11.25,11.25,11.22,11.22,154800.0,8.9577,8.9577,8.9338,8.9338,154800.0
2009-05-08 13:30:00,11.22,11.22,11.18,11.19,110800.0,8.9338,8.9338,8.902,8.9099,110800.0
2009-05-08 13:35:00,11.2,11.21,11.19,11.21,55200.0,8.9179,8.9259,8.9099,8.9259,55200.0
2009-05-08 13:40:00,11.21,11.21,11.19,11.19,142800.0,8.9259,8.9259,8.9099,8.9099,142800.0
2009-05-08 13:45:00,11.19,11.22,11.17,11.2,90400.0,8.9099,8.9338,8.894,8.9179,90400.0
2009-05-08 13:50:00,11.21,11.21,11.19,11.21,41200.0,8.9259,8.9259,8.9099,8.9259,41200.0
2009-05-08 13:55:00,11.21,11.21,11.17,11.18,39600.0,8.9259,8.9259,8.894,8.902,39600.0
2009-05-08 14:00:00,11.18,11.22,11.18,11.22,137600.0,8.902,8.9338,8.902,8.9338,137600.0
2009-05-08 14:05:00,11.22,11.23,11.21,11.22,53600.0,8.9338,8.9418,8.9259,8.9338,53600.0
2009-05-08 14:10:00,11.22,11.25,11.22,11.24,80000.0,8.9338,8.9577,8.9338,8.9497,80000.0
2009-05-08 14:15:00,11.24,11.27,11.24,11.26,68400.0,8.9497,8.9736,8.9497,8.9657,68400.0
2009-05-08 14:20:00,11.26,11.28,11.25,11.27,172800.0,8.9657,8.9816,8.9577,8.9736,172800.0
2009-05-08 14:25:00,11.26,11.28,11.26,11.27,113200.0,8.9657,8.9816,8.9657,8.9736,113200.0
2009-05-08 14:30:00,11.27,11.29,11.27,11.29,155600.0,8.9736,8.9896,8.9736,8.9896,155600.0
2009-05-08 14:35:00,11.28,11.29,11.27,11.28,40400.0,8.9816,8.9896,8.9736,8.9816,40400.0
2009-05-08 14:40:00,11.28,11.29,11.25,11.27,32400.0,8.9816,8.9896,8.9577,8.9736,32400.0
2009-05-08 14:45:00,11.27,11.31,11.27,11.3,79600.0,8.9736,9.0055,8.9736,8.9975,79600.0
2009-05-08 14:50:00,11.3,11.31,11.28,11.29,40800.0,8.9975,9.0055,8.9816,8.9896,40800.0
2009-05-08 14:55:00,11.29,11.29,11.26,11.26,45600.0,8.9896,8.9896,8.9657,8.9657,45600.0
2009-05-08 15:00:00,11.26,11.28,11.26,11.27,44000.0,8.9657,8.9816,8.9657,8.9736,44000.0
2009-05-08 15:05:00,11.27,11.27,11.22,11.24,51200.0,8.9736,8.9736,8.9338,8.9497,51200.0
2009-05-08 15:10:00,11.24,11.25,11.21,11.21,78800.0,8.9497,8.9577,8.9259,8.9259,78800.0
2009-05-08 15:15:00,11.21,11.22,11.19,11.21,53600.0,8.9259,8.9338,8.9099,8.9259,53600.0
2009-05-08 15:20:00,11.22,11.26,11.22,11.26,57600.0,8.9338,8.9657,8.9338,8.9657,57600.0
2009-05-08 15:25:00,11.26,11.28,11.25,11.25,76400.0,8.9657,8.9816,8.9577,8.9577,76400.0
2009-05-08 15:30:00,11.25,11.27,11.21,11.23,144000.0,8.9577,8.9736,8.9259,8.9418,144000.0
2009-05-08 15:35:00,11.23,11.25,11.22,11.23,65200.0,8.9418,8.9577,8.9338,8.9418,65200.0
2009-05-08 15:40:00,11.23,11.28,11.23,11.27,78000.0,8.9418,8.9816,8.9418,8.9736,78000.0
2009-05-08 15:45:00,11.28,11.28,11.24,11.26,107600.0,8.9816,8.9816,8.9497,8.9657,107600.0
2009-05-08 15:50:00,11.26,11.27,11.23,11.25,272000.0,8.9657,8.9736,8.9418,8.9577,272000.0
2009-05-08 15:55:00,11.25,11.32,11.25,11.3,898400.0,8.9577,9.0134,8.9577,8.9975,898400.0
2009-05-11 09:30:00,11.09,11.11,11.08,11.1,440800.0,8.8303,8.8462,8.8223,8.8383,440800.0
2009-05-11 09:35:00,11.09,11.1,11.06,11.08,208800.0,8.8303,8.8383,8.8064,8.8223,208800.0
2009-05-11 09:40:00,11.08,11.09,11.02,11.03,178000.0,8.8223,8.8303,8.7746,8.7825,178000.0
2009-05-11 09:45:00,11.02,11.02,10.99,10.99,61600.0,8.7746,8.7746,8.7507,8.7507,61600.0
2009-05-11 09:50:00,10.99,11.02,10.99,11.02,47200.0,8.7507,8.7746,8.7507,8.7746,47200.0
2009-05-11 09:55:00,11.02,11.03,11.01,11.02,74000.0,8.7746,8.7825,8.7666,8.7746,74000.0
2009-05-11 10:00:00,11.01,11.03,11.0,11.02,138800.0,8.7666,8.7825,8.7587,8.7746,138800.0
2009-05-11 10:05:00,11.02,11.04,11.01,11.03,65200.0,8.7746,8.7905,8.7666,8.7825,65200.0
2009-05-11 10:10:00,11.03,11.09,11.03,11.09,39600.0,8.7825,8.8303,8.7825,8.8303,39600.0
2009-05-11 10:15:00,11.08,11.08,11.05,11.08,104400.0,8.8223,8.8223,8.7985,8.8223,104400.0
2009-05-11 10:20:00,11.08,11.12,11.08,11.1,71200.0,8.8223,8.8542,8.8223,8.8383,71200.0
2009-05-11 10:25:00,11.1,11.12,11.08,11.08,67200.0,8.8383,8.8542,8.8223,8.8223,67200.0
2009-05-11 10:30:00,11.07,11.1,11.05,11.09,89200.0,8.8144,8.8383,8.7985,8.8303,89200.0
2009-05-11 10:35:00,11.1,11.15,11.09,11.12,122400.0,8.8383,8.8781,8.8303,8.8542,122400.0
2009-05-11 10:40:00,11.12,11.16,11.12,11.15,61600.0,8.8542,8.886,8.8542,8.8781,61600.0
2009-05-11 10:45:00,11.15,11.15,11.13,11.14,29200.0,8.8781,8.8781,8.8622,8.8701,29200.0
2009-05-11 10:50:00,11.14,11.14,11.11,11.12,84800.0,8.8701,8.8701,8.8462,8.8542,84800.0
2009-05-11 10:55:00,11.12,11.13,11.11,11.12,100000.0,8.8542,8.8622,8.8462,8.8542,100000.0
2009-05-11 11:00:00,11.12,11.13,11.08,11.08,81600.0,8.8542,8.8622,8.8223,8.8223,81600.0
2009-05-11 11:05:00,11.09,11.11,11.08,11.1,48000.0,8.8303,8.8462,8.8223,8.8383,48000.0
2009-05-11 11:10:00,11.1,11.13,11.1,11.12,42400.0,8.8383,8.8622,8.8383,8.8542,42400.0
2009-05-11 11:15:00,11.12,11.15,11.12,11.13,89600.0,8.8542,8.8781,8.8542,8.8622,89600.0
2009-05-11 11:20:00,11.13,11.14,11.11,11.12,27600.0,8.8622,8.8701,8.8462,8.8542,27600.0
2009-05-11 11:25:00,11.11,11.11,11.09,11.1,32000.0,8.8462,8.8462,8.8303,8.8383,32000.0
2009-05-11 11:30:00,11.1,11.11,11.07,11.08,52000.0,8.8383,8.8462,8.8144,8.8223,52000.0
2009-05-11 11:35:00,11.08,11.08,11.06,11.07,67200.0,8.8223,8.8223,8.8064,8.8144,67200.0
2009-05-11 11:40:00,11.07,11.07,11.05,11.07,36400.0,8.8144,8.8144,8.7985,8.8144,36400.0
2009-05-11 11:45:00,11.07,11.08,11.06,11.08,52000.0,8.8144,8.8223,8.8064,8.8223,52000.0
2009-05-11 11:50:00,11.08,11.08,11.06,11.06,58000.0,8.8223,8.8223,8.8064,8.8064,58000.0
2009-05-11 11:55:00,11.06,11.07,11.06,11.06,80400.0,8.8064,8.8144,8.8064,8.8064,80400.0
2009-05-11 12:00:00,11.05,11.05,11.03,11.05,53600.0,8.7985,8.7985,8.7825,8.7985,53600.0
2009-05-11 12:05:00,11.04,11.06,11.04,11.06,59600.0,8.7905,8.8064,8.7905,8.8064,59600.0
2009-05-11 12:10:00,11.06,11.06,11.05,11.06,43600.0,8.8064,8.8064,8.7985,8.8064,43600.0
2009-05-11 12:15:00,11.05,11.09,11.05,11.09,112000.0,8.7985,8.8303,8.7985,8.8303,112000.0
2009-05-11 12:20:00,11.09,11.1,11.09,11.09,74400.0,8.8303,8.8383,8.8303,8.8303,74400.0
2009-05-11 12:25:00,11.1,11.11,11.1,11.1,48000.0,8.8383,8.8462,8.8383,8.8383,48000.0
2009-05-11 12:30:00,11.09,11.11,11.09,11.11,73600.0,8.8303,8.8462,8.8303,8.8462,73600.0
2009-05-11 12:35:00,11.11,11.12,11.11,11.12,63600.0,8.8462,8.8542,8.8462,8.8542,63600.0
2009-05-11 12:40:00,11.12,11.12,11.1,11.11,65200.0,8.8542,8.8542,8.8383,8.8462,65200.0
2009-05-11 12:45:00,11.11,11.11,11.1,11.1,43200.0,8.8462,8.8462,8.8383,8.8383,43200.0
2009-05-11 12:50:00,11.09,11.09,11.07,11.07,33600.0,8.8303,8.8303,8.8144,8.8144,33600.0
2009-05-11 12:55:00,11.07,11.08,11.06,11.07,43600.0,8.8144,8.8223,8.8064,8.8144,43600.0
2009-05-11 13:00:00,11.06,11.07,11.04,11.05,34000.0,8.8064,8.8144,8.7905,8.7985,34000.0
2009-05-11 13:05:00,11.05,11.06,11.04,11.06,34800.0,8.7985,8.8064,8.7905,8.8064,34800.0
2009-05-11 13:10:00,11.06,11.09,11.06,11.09,42000.0,8.8064,8.8303,8.8064,8.8303,42000.0
2009-05-11 13:15:00,11.08,11.1,11.08,11.09,29600.0,8.8223,8.8383,8.8223,8.8303,29600.0
2009-05-11 13:20:00,11.1,11.1,11.09,11.09,72000.0,8.8383,8.8383,8.8303,8.8303,72000.0
2009-05-11 13:25:00,11.09,11.1,11.08,11.1,26400.0,8.8303,8.8383,8.8223,8.8383,26400.0
2009-05-11 13:30:00,11.1,11.1,11.08,11.1,67600.0,8.8383,8.8383,8.8223,8.8383,67600.0
2009-05-11 13:35:00,11.1,11.15,11.09,11.14,64400.0,8.8383,8.8781,8.8303,8.8701,64400.0
2009-05-11 13:40:00,11.14,11.15,11.13,11.14,50800.0,8.8701,8.8781,8.8622,8.8701,50800.0
2009-05-11 13:45:00,11.13,11.14,11.13,11.14,39200.0,8.8622,8.8701,8.8622,8.8701,39200.0
2009-05-11 13:50:00,11.13,11.15,11.13,11.14,11600.0,8.8622,8.8781,8.8622,8.8701,11600.0
2009-05-11 13:55:00,11.15,11.16,11.12,11.13,46800.0,8.8781,8.886,8.8542,8.8622,46800.0
2009-05-11 14:00:00,11.13,11.13,11.11,11.11,34800.0,8.8622,8.8622,8.8462,8.8462,34800.0
2009-05-11 14:05:00,11.11,11.12,11.1,11.12,28400.0,8.8462,8.8542,8.8383,8.8542,28400.0
2009-05-11 14:10:00,11.11,11.12,11.11,11.12,48000.0,8.8462,8.8542,8.8462,8.8542,48000.0
2009-05-11 14:15:00,11.11,11.12,11.1,11.12,60400.0,8.8462,8.8542,8.8383,8.8542,60400.0
2009-05-11 14:20:00,11.12,11.12,11.1,11.12,64000.0,8.8542,8.8542,8.8383,8.8542,64000.0
2009-05-11 14:25:00,11.11,11.13,11.11,11.12,58000.0,8.8462,8.8622,8.8462,8.8542,58000.0
2009-05-11 14:30:00,11.12,11.14,11.11,11.14,42800.0,8.8542,8.8701,8.8462,8.8701,42800.0
2009-05-11 14:35:00,11.14,11.14,11.1,11.1,81600.0,8.8701,8.8701,8.8383,8.8383,81600.0
2009-05-11 14:40:00,11.11,11.12,11.1,11.12,54000.0,8.8462,8.8542,8.8383,8.8542,54000.0
2009-05-11 14:45:00,11.12,11.14,11.11,11.13,72000.0,8.8542,8.8701,8.8462,8.8622,72000.0
2009-05-11 14:50:00,11.14,11.15,11.13,11.13,50400.0,8.8701,8.8781,8.8622,8.8622,50400.0
2009-05-11 14:55:00,11.13,11.14,11.12,11.14,132400.0,8.8622,8.8701,8.8542,8.8701,132400.0
2009-05-11 15:00:00,11.13,11.15,11.11,11.11,95600.0,8.8622,8.8781,8.8462,8.8462,95600.0
2009-05-11 15:05:00,11.12,11.13,11.11,11.13,24400.0,8.8542,8.8622,8.8462,8.8622,24400.0
2009-05-11 15:10:00,11.13,11.14,11.12,11.12,90400.0,8.8622,8.8701,8.8542,8.8542,90400.0
2009-05-11 15:15:00,11.12,11.13,11.12,11.12,75600.0,8.8542,8.8622,8.8542,8.8542,75600.0
2009-05-11 15:20:00,11.12,11.12,11.08,11.09,70800.0,8.8542,8.8542,8.8223,8.8303,70800.0
2009-05-11 15:25:00,11.09,11.11,11.08,11.11,36400.0,8.8303,8.8462,8.8223,8.8462,36400.0
2009-05-11 15:30:00,11.11,11.11,11.07,11.07,46400.0,8.8462,8.8462,8.8144,8.8144,46400.0
2009-05-11 15:35:00,11.07,11.08,11.07,11.07,47200.0,8.8144,8.8223,8.8144,8.8144,47200.0
2009-05-11 15:40:00,11.07,11.1,11.06,11.08,63200.0,8.8144,8.8383,8.8064,8.8223,63200.0
2009-05-11 15:45:00,11.08,11.1,11.08,11.08,58000.0,8.8223,8.8383,8.8223,8.8223,58000.0
2009-05-11 15:50:00,11.08,11.11,11.07,11.09,182400.0,8.8223,8.8462,8.8144,8.8303,182400.0
2009-05-11 15:55:00,11.1,11.1,11.04,11.05,282400.0,8.8383,8.8383,8.7905,8.7985,282400.0
2009-05-12 09:30:00,11.11,11.17,11.1,11.15,198800.0,8.8462,8.894,8.8383,8.8781,198800.0
2009-05-12 09:35:00,11.14,11.14,11.05,11.05,76800.0,8.8701,8.8701,8.7985,8.7985,76800.0
2009-05-12 09:40:00,11.05,11.05,10.99,10.99,199600.0,8.7985,8.7985,8.7507,8.7507,199600.0
2009-05-12 09:45:00,10.99,10.99,10.96,10.96,89600.0,8.7507,8.7507,8.7268,8.7268,89600.0
2009-05-12 09:50:00,10.96,10.97,10.93,10.97,215200.0,8.7268,8.7348,8.7029,8.7348,215200.0
2009-05-12 09:55:00,10.98,10.99,10.97,10.98,101200.0,8.7427,8.7507,8.7348,8.7427,101200.0
2009-05-12 10:00:00,10.98,10.99,10.95,10.97,86000.0,8.7427,8.7507,8.7188,8.7348,86000.0
2009-05-12 10:05:00,10.96,10.96,10.91,10.91,50400.0,8.7268,8.7268,8.687,8.687,50400.0
2009-05-12 10:10:00,10.91,10.91,10.85,10.85,113600.0,8.687,8.687,8.6392,8.6392,113600.0
2009-05-12 10:15:00,10.85,10.87,10.85,10.87,68800.0,8.6392,8.6551,8.6392,8.6551,68800.0
2009-05-12 10:20:00,10.87,10.88,10.87,10.88,67600.0,8.6551,8.6631,8.6551,8.6631,67600.0
2009-05-12 10:25:00,10.88,10.88,10.86,10.87,66400.0,8.6631,8.6631,8.6472,8.6551,66400.0
2009-05-12 10:30:00,10.85,10.86,10.81,10.82,49600.0,8.6392,8.6472,8.6074,8.6153,49600.0
2009-05-12 10:35:00,10.82,10.84,10.79,10.82,36000.0,8.6153,8.6313,8.5914,8.6153,36000.0
2009-05-12 10:40:00,10.81,10.85,10.8,10.85,80400.0,8.6074,8.6392,8.5994,8.6392,80400.0
2009-05-12 10:45:00,10.86,10.87,10.85,10.87,68400.0,8.6472,8.6551,8.6392,8.6551,68400.0
2009-05-12 10:50:00,10.87,10.87,10.84,10.85,196000.0,8.6551,8.6551,8.6313,8.6392,196000.0
2009-05-12 10:55:00,10.85,10.88,10.84,10.88,98000.0,8.6392,8.6631,8.6313,8.6631,98000.0
2009-05-12 11:00:00,10.88,10.88,10.86,10.87,27200.0,8.6631,8.6631,8.6472,8.6551,27200.0
2009-05-12 11:05:00,10.87,10.88,10.86,10.86,11600.0,8.6551,8.6631,8.6472,8.6472,11600.0
2009-05-12 11:10:00,10.86,10.86,10.84,10.85,42400.0,8.6472,8.6472,8.6313,8.6392,42400.0
2009-05-12 11:15:00,10.85,10.86,10.84,10.84,37200.0,8.6392,8.6472,8.6313,8.6313,37200.0
2009-05-12 11:20:00,10.85,10.85,10.81,10.82,38800.0,8.6392,8.6392,8.6074,8.6153,38800.0
2009-05-12 11:25:00,10.81,10.82,10.81,10.82,26800.0,8.6074,8.6153,8.6074,8.6153,26800.0
2009-05-12 11:30:00,10.82,10.85,10.81,10.85,75200.0,8.6153,8.6392,8.6074,8.6392,75200.0
2009-05-12 11:35:00,10.85,10.86,10.85,10.85,34000.0,8.6392,8.6472,8.6392,8.6392,34000.0
2009-05-12 11:40:00,10.84,10.85,10.83,10.83,32000.0,8.6313,8.6392,8.6233,8.6233,32000.0
2009-05-12 11:45:00,10.83,10.83,10.8,10.8,44000.0,8.6233,8.6233,8.5994,8.5994,44000.0
2009-05-12 11:50:00,10.81,10.81,10.79,10.8,37600.0,8.6074,8.6074,8.5914,8.5994,37600.0
2009-05-12 11:55:00,10.8,10.82,10.8,10.82,24400.0,8.5994,8.6153,8.5994,8.6153,24400.0
2009-05-12 12:00:00,10.82,10.83,10.81,10.82,39600.0,8.6153,8.6233,8.6074,8.6153,39600.0
2009-05-12 12:05:00,10.82,10.82,10.79,10.79,45200.0,8.6153,8.6153,8.5914,8.5914,45200.0
2009-05-12 12:10:00,10.79,10.8,10.78,10.78,18000.0,8.5914,8.5994,8.5835,8.5835,18000.0
2009-05-12 12:15:00,10.78,10.78,10.74,10.75,99200.0,8.5835,8.5835,8.5516,8.5596,99200.0
2009-05-12 12:20:00,10.75,10.75,10.73,10.75,32400.0,8.5596,8.5596,8.5437,8.5596,32400.0
2009-05-12 12:25:00,10.75,10.76,10.75,10.76,24800.0,8.5596,8.5676,8.5596,8.5676,24800.0
2009-05-12 12:30:00,10.76,10.77,10.76,10.76,28400.0,8.5676,8.5755,8.5676,8.5676,28400.0
2009-05-12 12:35:00,10.75,10.75,10.72,10.72,36000.0,8.5596,8.5596,8.5357,8.5357,36000.0
2009-05-12 12:40:00,10.74,10.74,10.73,10.73,22000.0,8.5516,8.5516,8.5437,8.5437,22000.0
2009-05-12 12:45:00,10.72,10.75,10.72,10.74,34400.0,8.5357,8.5596,8.5357,8.5516,34400.0
2009-05-12 12:50:00,10.74,10.74,10.7,10.7,98000.0,8.5516,8.5516,8.5198,8.5198,98000.0
2009-05-12 12:55:00,10.7,10.7,10.69,10.69,30000.0,8.5198,8.5198,8.5118,8.5118,30000.0
2009-05-12 13:00:00,10.69,10.71,10.68,10.71,36800.0,8.5118,8.5277,8.5039,8.5277,36800.0
2009-05-12 13:05:00,10.71,10.72,10.71,10.71,31600.0,8.5277,8.5357,8.5277,8.5277,31600.0
2009-05-12 13:10:00,10.71,10.72,10.71,10.71,32800.0,8.5277,8.5357,8.5277,8.5277,32800.0
2009-05-12 13:15:00,10.71,10.72,10.71,10.72,26800.0,8.5277,8.5357,8.5277,8.5357,26800.0
2009-05-12 13:20:00,10.72,10.75,10.72,10.74,42800.0,8.5357,8.5596,8.5357,8.5516,42800.0
2009-05-12 13:25:00,10.74,10.74,10.73,10.73,30000.0,8.5516,8.5516,8.5437,8.5437,30000.0
2009-05-12 13:30:00,10.73,10.73,10.72,10.72,19200.0,8.5437,8.5437,8.5357,8.5357,19200.0
2009-05-12 13:35:00,10.72,10.78,10.72,10.77,53600.0,8.5357,8.5835,8.5357,8.5755,53600.0
2009-05-12 13:40:00,10.77,10.78,10.75,10.75,24000.0,8.5755,8.5835,8.5596,8.5596,24000.0
2009-05-12 13:45:00,10.76,10.76,10.74,10.76,36400.0,8.5676,8.5676,8.5516,8.5676,36400.0
2009-05-12 13:50:00,10.77,10.77,10.76,10.76,34800.0,8.5755,8.5755,8.5676,8.5676,34800.0
2009-05-12 13:55:00,10.76,10.76,10.74,10.74,20400.0,8.5676,8.5676,8.5516,8.5516,20400.0
2009-05-12 14:00:00,10.73,10.75,10.72,10.75,36800.0,8.5437,8.5596,8.5357,8.5596,36800.0
2009-05-12 14:05:00,10.75,10.77,10.75,10.77,26400.0,8.5596,8.5755,8.5596,8.5755,26400.0
2009-05-12 14:10:00,10.77,10.77,10.76,10.76,28000.0,8.5755,8.5755,8.5676,8.5676,28000.0
2009-05-12 14:15:00,10.75,10.77,10.75,10.76,29600.0,8.5596,8.5755,8.5596,8.5676,29600.0
2009-05-12 14:20:00,10.76,10.79,10.76,10.78,75200.0,8.5676,8.5914,8.5676,8.5835,75200.0
2009-05-12 14:25:00,10.78,10.79,10.76,10.76,84000.0,8.5835,8.5914,8.5676,8.5676,84000.0
2009-05-12 14:30:00,10.75,10.77,10.74,10.76,44800.0,8.5596,8.5755,8.5516,8.5676,44800.0
2009-05-12 14:35:00,10.76,10.81,10.76,10.81,46400.0,8.5676,8.6074,8.5676,8.6074,46400.0
2009-05-12 14:40:00,10.81,10.84,10.8,10.84,52400.0,8.6074,8.6313,8.5994,8.6313,52400.0
2009-05-12 14:45:00,10.84,10.84,10.81,10.82,42000.0,8.6313,8.6313,8.6074,8.6153,42000.0
2009-05-12 14:50:00,10.82,10.87,10.82,10.87,119600.0,8.6153,8.6551,8.6153,8.6551,119600.0
2009-05-12 14:55:00,10.87,10.92,10.87,10.89,385200.0,8.6551,8.695,8.6551,8.6711,385200.0
2009-05-12 15:00:00,10.9,10.94,10.9,10.91,92400.0,8.679,8.7109,8.679,8.687,92400.0
2009-05-12 15:05:00,10.92,10.93,10.9,10.93,48400.0,8.695,8.7029,8.679,8.7029,48400.0
2009-05-12 15:10:00,10.92,10.92,10.88,10.9,102800.0,8.695,8.695,8.6631,8.679,102800.0
2009-05-12 15:15:00,10.9,10.92,10.9,10.91,53600.0,8.679,8.695,8.679,8.687,53600.0
2009-05-12 15:20:00,10.9,10.93,10.89,10.93,46000.0,8.679,8.7029,8.6711,8.7029,46000.0
2009-05-12 15:25:00,10.94,10.97,10.94,10.94,150000.0,8.7109,8.7348,8.7109,8.7109,150000.0
2009-05-12 15:30:00,10.95,10.96,10.9,10.9,81200.0,8.7188,8.7268,8.679,8.679,81200.0
2009-05-12 15:35:00,10.9,10.95,10.9,10.93,155200.0,8.679,8.7188,8.679,8.7029,155200.0
2009-05-12 15:40:00,10.92,10.92,10.88,10.89,144800.0,8.695,8.695,8.6631,8.6711,144800.0
2009-05-12 15:45:00,10.89,10.91,10.88,10.89,135600.0,8.6711,8.687,8.6631,8.6711,135600.0
2009-05-12 15:50:00,10.89,10.9,10.86,10.87,598400.0,8.6711,8.679,8.6472,8.6551,598400.0
2009-05-12 15:55:00,10.87,10.9,10.86,10.9,659200.0,8.6551,8.679,8.6472,8.679,659200.0
2009-05-13 09:30:00,10.68,10.71,10.68,10.69,355600.0,8.5039,8.5277,8.5039,8.5118,355600.0
2009-05-13 09:35:00,10.69,10.69,10.59,10.6,192800.0,8.5118,8.5118,8.4322,8.4402,192800.0
2009-05-13 09:40:00,10.6,10.61,10.56,10.6,63600.0,8.4402,8.4481,8.4083,8.4402,63600.0
2009-05-13 09:45:00,10.59,10.62,10.57,10.61,87600.0,8.4322,8.4561,8.4163,8.4481,87600.0
2009-05-13 09:50:00,10.61,10.63,10.6,10.61,134000.0,8.4481,8.464,8.4402,8.4481,134000.0
2009-05-13 09:55:00,10.62,10.62,10.59,10.59,52800.0,8.4561,8.4561,8.4322,8.4322,52800.0
2009-05-13 10:00:00,10.58,10.58,10.53,10.55,175200.0,8.4242,8.4242,8.3844,8.4003,175200.0
2009-05-13 10:05:00,10.54,10.55,10.53,10.55,92000.0,8.3924,8.4003,8.3844,8.4003,92000.0
2009-05-13 10:10:00,10.56,10.59,10.56,10.58,180400.0,8.4083,8.4322,8.4083,8.4242,180400.0
2009-05-13 10:15:00,10.58,10.61,10.58,10.59,79200.0,8.4242,8.4481,8.4242,8.4322,79200.0
2009-05-13 10:20:00,10.59,10.62,10.58,10.61,121600.0,8.4322,8.4561,8.4242,8.4481,121600.0
2009-05-13 10:25:00,10.61,10.62,10.6,10.62,89200.0,8.4481,8.4561,8.4402,8.4561,89200.0
2009-05-13 10:30:00,10.62,10.62,10.6,10.61,73200.0,8.4561,8.4561,8.4402,8.4481,73200.0
2009-05-13 10:35:00,10.62,10.62,10.58,10.58,74800.0,8.4561,8.4561,8.4242,8.4242,74800.0
2009-05-13 10:40:00,10.57,10.57,10.55,10.55,42800.0,8.4163,8.4163,8.4003,8.4003,42800.0
2009-05-13 10:45:00,10.55,10.57,10.55,10.56,80800.0,8.4003,8.4163,8.4003,8.4083,80800.0
2009-05-13 10:50:00,10.56,10.59,10.56,10.57,51600.0,8.4083,8.4322,8.4083,8.4163,51600.0
2009-05-13 10:55:00,10.56,10.57,10.55,10.55,36400.0,8.4083,8.4163,8.4003,8.4003,36400.0
2009-05-13 11:00:00,10.54,10.55,10.53,10.54,146400.0,8.3924,8.4003,8.3844,8.3924,146400.0
2009-05-13 11:05:00,10.54,10.55,10.52,10.52,51600.0,8.3924,8.4003,8.3765,8.3765,51600.0
2009-05-13 11:10:00,10.53,10.55,10.53,10.53,56400.0,8.3844,8.4003,8.3844,8.3844,56400.0
2009-05-13 11:15:00,10.53,10.55,10.52,10.54,54000.0,8.3844,8.4003,8.3765,8.3924,54000.0
2009-05-13 11:20:00,10.53,10.56,10.53,10.55,29200.0,8.3844,8.4083,8.3844,8.4003,29200.0
2009-05-13 11:25:00,10.55,10.55,10.54,10.54,12000.0,8.4003,8.4003,8.3924,8.3924,12000.0
2009-05-13 11:30:00,10.54,10.54,10.51,10.52,69200.0,8.3924,8.3924,8.3685,8.3765,69200.0
2009-05-13 11:35:00,10.52,10.52,10.49,10.5,56800.0,8.3765,8.3765,8.3526,8.3605,56800.0
2009-05-13 11:40:00,10.49,10.5,10.49,10.49,42000.0,8.3526,8.3605,8.3526,8.3526,42000.0
2009-05-13 11:45:00,10.49,10.49,10.49,10.49,42800.0,8.3526,8.3526,8.3526,8.3526,42800.0
2009-05-13 11:50:00,10.5,10.5,10.49,10.49,44400.0,8.3605,8.3605,8.3526,8.3526,44400.0
2009-05-13 11:55:00,10.49,10.5,10.49,10.49,17600.0,8.3526,8.3605,8.3526,8.3526,17600.0
2009-05-13 12:00:00,10.48,10.51,10.48,10.5,75200.0,8.3446,8.3685,8.3446,8.3605,75200.0
2009-05-13 12:05:00,10.5,10.5,10.49,10.5,35200.0,8.3605,8.3605,8.3526,8.3605,35200.0
2009-05-13 12:10:00,10.5,10.53,10.5,10.52,41600.0,8.3605,8.3844,8.3605,8.3765,41600.0
2009-05-13 12:15:00,10.52,10.52,10.5,10.51,79200.0,8.3765,8.3765,8.3605,8.3685,79200.0
2009-05-13 12:20:00,10.51,10.51,10.5,10.5,103600.0,8.3685,8.3685,8.3605,8.3605,103600.0
2009-05-13 12:25:00,10.5,10.51,10.5,10.51,107600.0,8.3605,8.3685,8.3605,8.3685,107600.0
2009-05-13 12:30:00,10.5,10.5,10.48,10.48,72000.0,8.3605,8.3605,8.3446,8.3446,72000.0
2009-05-13 12:35:00,10.48,10.49,10.48,10.49,14000.0,8.3446,8.3526,8.3446,8.3526,14000.0
2009-05-13 12:40:00,10.49,10.49,10.48,10.48,20800.0,8.3526,8.3526,8.3446,8.3446,20800.0
2009-05-13 12:45:00,10.47,10.47,10.46,10.46,41600.0,8.3366,8.3366,8.3287,8.3287,41600.0
2009-05-13 12:50:00,10.46,10.46,10.45,10.45,58800.0,8.3287,8.3287,8.3207,8.3207,58800.0
2009-05-13 12:55:00,10.45,10.45,10.43,10.43,35600.0,8.3207,8.3207,8.3048,8.3048,35600.0
2009-05-13 13:00:00,10.43,10.44,10.42,10.44,49600.0,8.3048,8.3128,8.2968,8.3128,49600.0
2009-05-13 13:05:00,10.43,10.43,10.4,10.4,41600.0,8.3048,8.3048,8.2809,8.2809,41600.0
2009-05-13 13:10:00,10.4,10.42,10.4,10.42,26800.0,8.2809,8.2968,8.2809,8.2968,26800.0
2009-05-13 13:15:00,10.42,10.43,10.42,10.42,113600.0,8.2968,8.3048,8.2968,8.2968,113600.0
2009-05-13 13:20:00,10.42,10.42,10.41,10.41,38000.0,8.2968,8.2968,8.2889,8.2889,38000.0
2009-05-13 13:25:00,10.42,10.42,10.37,10.38,86400.0,8.2968,8.2968,8.257,8.265,86400.0
2009-05-13 13:30:00,10.38,10.39,10.36,10.39,59600.0,8.265,8.2729,8.2491,8.2729,59600.0
2009-05-13 13:35:00,10.4,10.41,10.39,10.41,39600.0,8.2809,8.2889,8.2729,8.2889,39600.0
2009-05-13 13:40:00,10.41,10.42,10.41,10.41,38000.0,8.2889,8.2968,8.2889,8.2889,38000.0
2009-05-13 13:45:00,10.41,10.41,10.38,10.4,48800.0,8.2889,8.2889,8.265,8.2809,48800.0
2009-05-13 13:50:00,10.4,10.45,10.4,10.44,112000.0,8.2809,8.3207,8.2809,8.3128,112000.0
2009-05-13 13:55:00,10.44,10.45,10.43,10.45,36400.0,8.3128,8.3207,8.3048,8.3207,36400.0
2009-05-13 14:00:00,10.45,10.46,10.4,10.4,59200.0,8.3207,8.3287,8.2809,8.2809,59200.0
2009-05-13 14:05:00,10.4,10.4,10.39,10.4,48400.0,8.2809,8.2809,8.2729,8.2809,48400.0
2009-05-13 14:10:00,10.4,10.42,10.39,10.41,157200.0,8.2809,8.2968,8.2729,8.2889,157200.0
2009-05-13 14:15:00,10.41,10.41,10.36,10.36,91200.0,8.2889,8.2889,8.2491,8.2491,91200.0
2009-05-13 14:20:00,10.36,10.37,10.35,10.37,113200.0,8.2491,8.257,8.2411,8.257,113200.0
2009-05-13 14:25:00,10.37,10.42,10.37,10.4,33600.0,8.257,8.2968,8.257,8.2809,33600.0
2009-05-13 14:30:00,10.4,10.4,10.38,10.39,97600.0,8.2809,8.2809,8.265,8.2729,97600.0
2009-05-13 14:35:00,10.39,10.4,10.38,10.4,77600.0,8.2729,8.2809,8.265,8.2809,77600.0
2009-05-13 14:40:00,10.4,10.42,10.39,10.41,103200.0,8.2809,8.2968,8.2729,8.2889,103200.0
2009-05-13 14:45:00,10.41,10.42,10.4,10.4,15600.0,8.2889,8.2968,8.2809,8.2809,15600.0
2009-05-13 14:50:00,10.41,10.42,10.41,10.41,75600.0,8.2889,8.2968,8.2889,8.2889,75600.0
2009-05-13 14:55:00,10.42,10.45,10.42,10.44,60400.0,8.2968,8.3207,8.2968,8.3128,60400.0
2009-05-13 15:00:00,10.45,10.46,10.4,10.4,57600.0,8.3207,8.3287,8.2809,8.2809,57600.0
2009-05-13 15:05:00,10.39,10.4,10.39,10.4,55600.0,8.2729,8.2809,8.2729,8.2809,55600.0
2009-05-13 15:10:00,10.4,10.41,10.38,10.39,32400.0,8.2809,8.2889,8.265,8.2729,32400.0
2009-05-13 15:15:00,10.39,10.43,10.38,10.43,51600.0,8.2729,8.3048,8.265,8.3048,51600.0
2009-05-13 15:20:00,10.42,10.44,10.39,10.43,206800.0,8.2968,8.3128,8.2729,8.3048,206800.0
2009-05-13 15:25:00,10.43,10.43,10.39,10.4,58000.0,8.3048,8.3048,8.2729,8.2809,58000.0
2009-05-13 15:30:00,10.4,10.43,10.39,10.42,234400.0,8.2809,8.3048,8.2729,8.2968,234400.0
2009-05-13 15:35:00,10.43,10.43,10.39,10.4,112800.0,8.3048,8.3048,8.2729,8.2809,112800.0
2009-05-13 15:40:00,10.4,10.41,10.37,10.39,194000.0,8.2809,8.2889,8.257,8.2729,194000.0
2009-05-13 15:45:00,10.38,10.43,10.38,10.4,186000.0,8.265,8.3048,8.265,8.2809,186000.0
2009-05-13 15:50:00,10.4,10.41,10.37,10.38,339600.0,8.2809,8.2889,8.257,8.265,339600.0
2009-05-13 15:55:00,10.38,10.38,10.36,10.38,290000.0,8.265,8.265,8.2491,8.265,290000.0
2009-05-14 09:30:00,10.38,10.46,10.38,10.46,403600.0,8.265,8.3287,8.265,8.3287,403600.0
2009-05-14 09:35:00,10.46,10.47,10.4,10.4,77200.0,8.3287,8.3366,8.2809,8.2809,77200.0
2009-05-14 09:40:00,10.39,10.43,10.38,10.4,114000.0,8.2729,8.3048,8.265,8.2809,114000.0
2009-05-14 09:45:00,10.41,10.42,10.34,10.34,170400.0,8.2889,8.2968,8.2331,8.2331,170400.0
2009-05-14 09:50:00,10.34,10.35,10.31,10.32,316800.0,8.2331,8.2411,8.2092,8.2172,316800.0
2009-05-14 09:55:00,10.32,10.35,10.31,10.35,94400.0,8.2172,8.2411,8.2092,8.2411,94400.0
2009-05-14 10:00:00,10.36,10.44,10.36,10.43,188400.0,8.2491,8.3128,8.2491,8.3048,188400.0
2009-05-14 10:05:00,10.44,10.48,10.43,10.44,76000.0,8.3128,8.3446,8.3048,8.3128,76000.0
2009-05-14 10:10:00,10.45,10.48,10.44,10.46,37200.0,8.3207,8.3446,8.3128,8.3287,37200.0
2009-05-14 10:15:00,10.46,10.47,10.44,10.45,25200.0,8.3287,8.3366,8.3128,8.3207,25200.0
2009-05-14 10:20:00,10.45,10.49,10.43,10.46,103200.0,8.3207,8.3526,8.3048,8.3287,103200.0
2009-05-14 10:25:00,10.47,10.47,10.41,10.42,102000.0,8.3366,8.3366,8.2889,8.2968,102000.0
2009-05-14 10:30:00,10.42,10.47,10.42,10.46,72800.0,8.2968,8.3366,8.2968,8.3287,72800.0
2009-05-14 10:35:00,10.46,10.47,10.43,10.43,92800.0,8.3287,8.3366,8.3048,8.3048,92800.0
2009-05-14 10:40:00,10.44,10.45,10.44,10.44,39600.0,8.3128,8.3207,8.3128,8.3128,39600.0
2009-05-14 10:45:00,10.43,10.45,10.42,10.42,84400.0,8.3048,8.3207,8.2968,8.2968,84400.0
2009-05-14 10:50:00,10.42,10.47,10.42,10.46,66000.0,8.2968,8.3366,8.2968,8.3287,66000.0
2009-05-14 10:55:00,10.46,10.47,10.46,10.47,28800.0,8.3287,8.3366,8.3287,8.3366,28800.0
2009-05-14 11:00:00,10.47,10.5,10.46,10.49,71200.0,8.3366,8.3605,8.3287,8.3526,71200.0
2009-05-14 11:05:00,10.49,10.52,10.49,10.51,58400.0,8.3526,8.3765,8.3526,8.3685,58400.0
2009-05-14 11:10:00,10.51,10.54,10.51,10.54,52400.0,8.3685,8.3924,8.3685,8.3924,52400.0
2009-05-14 11:15:00,10.54,10.56,10.53,10.56,62400.0,8.3924,8.4083,8.3844,8.4083,62400.0
2009-05-14 11:20:00,10.56,10.56,10.54,10.54,49600.0,8.4083,8.4083,8.3924,8.3924,49600.0
2009-05-14 11:25:00,10.53,10.55,10.53,10.54,24400.0,8.3844,8.4003,8.3844,8.3924,24400.0
2009-05-14 11:30:00,10.55,10.56,10.55,10.55,32800.0,8.4003,8.4083,8.4003,8.4003,32800.0
2009-05-14 11:35:00,10.55,10.55,10.53,10.53,26000.0,8.4003,8.4003,8.3844,8.3844,26000.0
2009-05-14 11:40:00,10.53,10.54,10.52,10.52,38000.0,8.3844,8.3924,8.3765,8.3765,38000.0
2009-05-14 11:45:00,10.52,10.52,10.49,10.5,137200.0,8.3765,8.3765,8.3526,8.3605,137200.0
2009-05-14 11:50:00,10.5,10.51,10.5,10.51,34400.0,8.3605,8.3685,8.3605,8.3685,34400.0
2009-05-14 11:55:00,10.51,10.53,10.51,10.52,32400.0,8.3685,8.3844,8.3685,8.3765,32400.0
2009-05-14 12:00:00,10.52,10.55,10.52,10.54,46800.0,8.3765,8.4003,8.3765,8.3924,46800.0
2009-05-14 12:05:00,10.55,10.55,10.54,10.55,72800.0,8.4003,8.4003,8.3924,8.4003,72800.0
2009-05-14 12:10:00,10.55,10.59,10.55,10.58,68800.0,8.4003,8.4322,8.4003,8.4242,68800.0
2009-05-14 12:15:00,10.59,10.6,10.58,10.59,45200.0,8.4322,8.4402,8.4242,8.4322,45200.0
2009-05-14 12:20:00,10.58,10.59,10.58,10.58,13200.0,8.4242,8.4322,8.4242,8.4242,13200.0
2009-05-14 12:25:00,10.59,10.59,10.58,10.58,41600.0,8.4322,8.4322,8.4242,8.4242,41600.0
2009-05-14 12:30:00,10.58,10.62,10.58,10.61,46000.0,8.4242,8.4561,8.4242,8.4481,46000.0
2009-05-14 12:35:00,10.61,10.63,10.61,10.63,53600.0,8.4481,8.464,8.4481,8.464,53600.0
2009-05-14 12:40:00,10.63,10.63,10.6,10.6,76800.0,8.464,8.464,8.4402,8.4402,76800.0
2009-05-14 12:45:00,10.6,10.6,10.58,10.59,58800.0,8.4402,8.4402,8.4242,8.4322,58800.0
2009-05-14 12:50:00,10.6,10.61,10.59,10.61,66800.0,8.4402,8.4481,8.4322,8.4481,66800.0
2009-05-14 12:55:00,10.61,10.62,10.59,10.59,66400.0,8.4481,8.4561,8.4322,8.4322,66400.0
2009-05-14 13:00:00,10.58,10.6,10.57,10.6,66400.0,8.4242,8.4402,8.4163,8.4402,66400.0
2009-05-14 13:05:00,10.6,10.6,10.59,10.59,54400.0,8.4402,8.4402,8.4322,8.4322,54400.0
2009-05-14 13:10:00,10.59,10.6,10.56,10.56,79600.0,8.4322,8.4402,8.4083,8.4083,79600.0
2009-05-14 13:15:00,10.56,10.57,10.55,10.56,26800.0,8.4083,8.4163,8.4003,8.4083,26800.0
2009-05-14 13:20:00,10.56,10.56,10.54,10.54,19600.0,8.4083,8.4083,8.3924,8.3924,19600.0
2009-05-14 13:25:00,10.54,10.55,10.54,10.55,44400.0,8.3924,8.4003,8.3924,8.4003,44400.0
2009-05-14 13:30:00,10.55,10.57,10.55,10.57,106800.0,8.4003,8.4163,8.4003,8.4163,106800.0
2009-05-14 13:35:00,10.57,10.61,10.57,10.61,64800.0,8.4163,8.4481,8.4163,8.4481,64800.0
2009-05-14 13:40:00,10.61,10.61,10.59,10.59,49200.0,8.4481,8.4481,8.4322,8.4322,49200.0
2009-05-14 13:45:00,10.59,10.6,10.59,10.6,28000.0,8.4322,8.4402,8.4322,8.4402,28000.0
2009-05-14 13:50:00,10.61,10.63,10.61,10.62,43600.0,8.4481,8.464,8.4481,8.4561,43600.0
2009-05-14 13:55:00,10.62,10.62,10.59,10.59,20000.0,8.4561,8.4561,8.4322,8.4322,20000.0
2009-05-14 14:00:00,10.59,10.63,10.59,10.62,92800.0,8.4322,8.464,8.4322,8.4561,92800.0
2009-05-14 14:05:00,10.62,10.63,10.62,10.62,23600.0,8.4561,8.464,8.4561,8.4561,23600.0
2009-05-14 14:10:00,10.63,10.63,10.61,10.62,44800.0,8.464,8.464,8.4481,8.4561,44800.0
2009-05-14 14:15:00,10.63,10.65,10.63,10.65,42800.0,8.464,8.48,8.464,8.48,42800.0
2009-05-14 14:20:00,10.65,10.67,10.65,10.67,67600.0,8.48,8.4959,8.48,8.4959,67600.0
2009-05-14 14:25:00,10.66,10.66,10.63,10.64,63600.0,8.4879,8.4879,8.464,8.472,63600.0
2009-05-14 14:30:00,10.64,10.65,10.63,10.65,44800.0,8.472,8.48,8.464,8.48,44800.0
2009-05-14 14:35:00,10.65,10.68,10.65,10.68,40400.0,8.48,8.5039,8.48,8.5039,40400.0
2009-05-14 14:40:00,10.69,10.69,10.68,10.69,48800.0,8.5118,8.5118,8.5039,8.5118,48800.0
2009-05-14 14:45:00,10.68,10.69,10.65,10.65,72400.0,8.5039,8.5118,8.48,8.48,72400.0
2009-05-14 14:50:00,10.65,10.66,10.64,10.64,48000.0,8.48,8.4879,8.472,8.472,48000.0
2009-05-14 14:55:00,10.64,10.64,10.62,10.63,127600.0,8.472,8.472,8.4561,8.464,127600.0
2009-05-14 15:00:00,10.63,10.65,10.63,10.63,57200.0,8.464,8.48,8.464,8.464,57200.0
2009-05-14 15:05:00,10.63,10.63,10.61,10.62,67200.0,8.464,8.464,8.4481,8.4561,67200.0
2009-05-14 15:10:00,10.62,10.62,10.59,10.6,102800.0,8.4561,8.4561,8.4322,8.4402,102800.0
2009-05-14 15:15:00,10.6,10.62,10.58,10.61,96000.0,8.4402,8.4561,8.4242,8.4481,96000.0
2009-05-14 15:20:00,10.62,10.62,10.59,10.59,96800.0,8.4561,8.4561,8.4322,8.4322,96800.0
2009-05-14 15:25:00,10.59,10.61,10.59,10.59,67600.0,8.4322,8.4481,8.4322,8.4322,67600.0
2009-05-14 15:30:00,10.58,10.58,10.53,10.53,151600.0,8.4242,8.4242,8.3844,8.3844,151600.0
2009-05-14 15:35:00,10.52,10.54,10.49,10.51,186000.0,8.3765,8.3924,8.3526,8.3685,186000.0
2009-05-14 15:40:00,10.51,10.55,10.51,10.54,209200.0,8.3685,8.4003,8.3685,8.3924,209200.0
2009-05-14 15:45:00,10.54,10.57,10.54,10.56,155200.0,8.3924,8.4163,8.3924,8.4083,155200.0
2009-05-14 15:50:00,10.56,10.6,10.56,10.56,288000.0,8.4083,8.4402,8.4083,8.4083,288000.0
2009-05-14 15:55:00,10.56,10.56,10.5,10.5,312800.0,8.4083,8.4083,8.3605,8.3605,312800.0
2009-05-15 09:30:00,10.47,10.53,10.43,10.51,225200.0,8.3366,8.3844,8.3048,8.3685,225200.0
2009-05-15 09:35:00,10.52,10.57,10.46,10.48,307200.0,8.3765,8.4163,8.3287,8.3446,307200.0
2009-05-15 09:40:00,10.49,10.49,10.44,10.48,140400.0,8.3526,8.3526,8.3128,8.3446,140400.0
2009-05-15 09:45:00,10.48,10.52,10.47,10.52,92800.0,8.3446,8.3765,8.3366,8.3765,92800.0
2009-05-15 09:50:00,10.52,10.56,10.5,10.56,124400.0,8.3765,8.4083,8.3605,8.4083,124400.0
2009-05-15 09:55:00,10.56,10.57,10.52,10.52,123600.0,8.4083,8.4163,8.3765,8.3765,123600.0
2009-05-15 10:00:00,10.53,10.53,10.48,10.5,133200.0,8.3844,8.3844,8.3446,8.3605,133200.0
2009-05-15 10:05:00,10.5,10.53,10.49,10.52,92800.0,8.3605,8.3844,8.3526,8.3765,92800.0
2009-05-15 10:10:00,10.53,10.53,10.49,10.51,72800.0,8.3844,8.3844,8.3526,8.3685,72800.0
2009-05-15 10:15:00,10.51,10.54,10.5,10.53,74400.0,8.3685,8.3924,8.3605,8.3844,74400.0
2009-05-15 10:20:00,10.53,10.54,10.52,10.54,84000.0,8.3844,8.3924,8.3765,8.3924,84000.0
2009-05-15 10:25:00,10.55,10.57,10.54,10.56,41600.0,8.4003,8.4163,8.3924,8.4083,41600.0
2009-05-15 10:30:00,10.56,10.6,10.55,10.6,87200.0,8.4083,8.4402,8.4003,8.4402,87200.0
2009-05-15 10:35:00,10.61,10.62,10.6,10.61,258400.0,8.4481,8.4561,8.4402,8.4481,258400.0
2009-05-15 10:40:00,10.63,10.63,10.61,10.61,60800.0,8.464,8.464,8.4481,8.4481,60800.0
2009-05-15 10:45:00,10.61,10.62,10.61,10.62,59600.0,8.4481,8.4561,8.4481,8.4561,59600.0
2009-05-15 10:50:00,10.62,10.62,10.6,10.6,63600.0,8.4561,8.4561,8.4402,8.4402,63600.0
2009-05-15 10:55:00,10.6,10.61,10.6,10.6,82000.0,8.4402,8.4481,8.4402,8.4402,82000.0
2009-05-15 11:00:00,10.6,10.62,10.6,10.61,44000.0,8.4402,8.4561,8.4402,8.4481,44000.0
2009-05-15 11:05:00,10.61,10.61,10.59,10.59,69600.0,8.4481,8.4481,8.4322,8.4322,69600.0
2009-05-15 11:10:00,10.59,10.61,10.59,10.6,76800.0,8.4322,8.4481,8.4322,8.4402,76800.0
2009-05-15 11:15:00,10.6,10.61,10.58,10.59,124800.0,8.4402,8.4481,8.4242,8.4322,124800.0
2009-05-15 11:20:00,10.59,10.59,10.56,10.56,47200.0,8.4322,8.4322,8.4083,8.4083,47200.0
2009-05-15 11:25:00,10.56,10.56,10.55,10.56,32800.0,8.4083,8.4083,8.4003,8.4083,32800.0
2009-05-15 11:30:00,10.56,10.56,10.55,10.55,53200.0,8.4083,8.4083,8.4003,8.4003,53200.0
2009-05-15 11:35:00,10.55,10.56,10.54,10.54,51200.0,8.4003,8.4083,8.3924,8.3924,51200.0
2009-05-15 11:40:00,10.54,10.54,10.53,10.53,56000.0,8.3924,8.3924,8.3844,8.3844,56000.0
2009-05-15 11:45:00,10.53,10.53,10.52,10.52,58800.0,8.3844,8.3844,8.3765,8.3765,58800.0
2009-05-15 11:50:00,10.52,10.52,10.5,10.5,34000.0,8.3765,8.3765,8.3605,8.3605,34000.0
2009-05-15 11:55:00,10.51,10.51,10.46,10.46,34400.0,8.3685,8.3685,8.3287,8.3287,34400.0
2009-05-15 12:00:00,10.46,10.49,10.45,10.48,78800.0,8.3287,8.3526,8.3207,8.3446,78800.0
2009-05-15 12:05:00,10.48,10.49,10.48,10.48,43200.0,8.3446,8.3526,8.3446,8.3446,43200.0
2009-05-15 12:10:00,10.48,10.49,10.48,10.49,15600.0,8.3446,8.3526,8.3446,8.3526,15600.0
2009-05-15 12:15:00,10.49,10.49,10.47,10.47,22000.0,8.3526,8.3526,8.3366,8.3366,22000.0
2009-05-15 12:20:00,10.47,10.49,10.46,10.48,35600.0,8.3366,8.3526,8.3287,8.3446,35600.0
2009-05-15 12:25:00,10.49,10.5,10.49,10.49,20400.0,8.3526,8.3605,8.3526,8.3526,20400.0
2009-05-15 12:30:00,10.49,10.51,10.49,10.49,54800.0,8.3526,8.3685,8.3526,8.3526,54800.0
2009-05-15 12:35:00,10.49,10.5,10.48,10.49,77600.0,8.3526,8.3605,8.3446,8.3526,77600.0
2009-05-15 12:40:00,10.49,10.49,10.49,10.49,17200.0,8.3526,8.3526,8.3526,8.3526,17200.0
2009-05-15 12:45:00,10.49,10.49,10.47,10.48,24800.0,8.3526,8.3526,8.3366,8.3446,24800.0
2009-05-15 12:50:00,10.48,10.5,10.48,10.49,122400.0,8.3446,8.3605,8.3446,8.3526,122400.0
2009-05-15 12:55:00,10.48,10.49,10.47,10.47,121600.0,8.3446,8.3526,8.3366,8.3366,121600.0
2009-05-15 13:00:00,10.47,10.47,10.47,10.47,67200.0,8.3366,8.3366,8.3366,8.3366,67200.0
2009-05-15 13:05:00,10.47,10.48,10.47,10.47,126800.0,8.3366,8.3446,8.3366,8.3366,126800.0
2009-05-15 13:10:00,10.47,10.47,10.46,10.47,68400.0,8.3366,8.3366,8.3287,8.3366,68400.0
2009-05-15 13:15:00,10.47,10.49,10.47,10.48,60800.0,8.3366,8.3526,8.3366,8.3446,60800.0
2009-05-15 13:20:00,10.48,10.48,10.47,10.47,67600.0,8.3446,8.3446,8.3366,8.3366,67600.0
2009-05-15 13:25:00,10.46,10.46,10.44,10.45,78000.0,8.3287,8.3287,8.3128,8.3207,78000.0
2009-05-15 13:30:00,10.44,10.45,10.44,10.45,80800.0,8.3128,8.3207,8.3128,8.3207,80800.0
2009-05-15 13:35:00,10.44,10.44,10.42,10.42,80000.0,8.3128,8.3128,8.2968,8.2968,80000.0
2009-05-15 13:40:00,10.42,10.43,10.42,10.42,39600.0,8.2968,8.3048,8.2968,8.2968,39600.0
2009-05-15 13:45:00,10.42,10.45,10.41,10.45,42000.0,8.2968,8.3207,8.2889,8.3207,42000.0
2009-05-15 13:50:00,10.45,10.45,10.44,10.44,40400.0,8.3207,8.3207,8.3128,8.3128,40400.0
2009-05-15 13:55:00,10.44,10.44,10.43,10.43,23200.0,8.3128,8.3128,8.3048,8.3048,23200.0
2009-05-15 14:00:00,10.43,10.43,10.42,10.43,26400.0,8.3048,8.3048,8.2968,8.3048,26400.0
2009-05-15 14:05:00,10.43,10.44,10.41,10.44,34800.0,8.3048,8.3128,8.2889,8.3128,34800.0
2009-05-15 14:10:00,10.45,10.46,10.44,10.45,73600.0,8.3207,8.3287,8.3128,8.3207,73600.0
2009-05-15 14:15:00,10.45,10.46,10.44,10.45,105200.0,8.3207,8.3287,8.3128,8.3207,105200.0
2009-05-15 14:20:00,10.45,10.48,10.45,10.47,47200.0,8.3207,8.3446,8.3207,8.3366,47200.0
2009-05-15 14:25:00,10.47,10.47,10.44,10.45,96400.0,8.3366,8.3366,8.3128,8.3207,96400.0
2009-05-15 14:30:00,10.44,10.45,10.43,10.44,61200.0,8.3128,8.3207,8.3048,8.3128,61200.0
2009-05-15 14:35:00,10.43,10.44,10.43,10.44,112000.0,8.3048,8.3128,8.3048,8.3128,112000.0
2009-05-15 14:40:00,10.44,10.44,10.4,10.41,63200.0,8.3128,8.3128,8.2809,8.2889,63200.0
2009-05-15 14:45:00,10.42,10.42,10.4,10.4,65200.0,8.2968,8.2968,8.2809,8.2809,65200.0
2009-05-15 14:50:00,10.4,10.42,10.39,10.41,75600.0,8.2809,8.2968,8.2729,8.2889,75600.0
2009-05-15 14:55:00,10.42,10.42,10.41,10.42,32400.0,8.2968,8.2968,8.2889,8.2968,32400.0
2009-05-15 15:00:00,10.42,10.42,10.39,10.39,70800.0,8.2968,8.2968,8.2729,8.2729,70800.0
2009-05-15 15:05:00,10.38,10.41,10.38,10.4,120400.0,8.265,8.2889,8.265,8.2809,120400.0
2009-05-15 15:10:00,10.4,10.43,10.4,10.43,60800.0,8.2809,8.3048,8.2809,8.3048,60800.0
2009-05-15 15:15:00,10.44,10.45,10.39,10.4,76400.0,8.3128,8.3207,8.2729,8.2809,76400.0
2009-05-15 15:20:00,10.4,10.44,10.4,10.44,129600.0,8.2809,8.3128,8.2809,8.3128,129600.0
2009-05-15 15:25:00,10.44,10.48,10.44,10.47,157200.0,8.3128,8.3446,8.3128,8.3366,157200.0
2009-05-15 15:30:00,10.47,10.48,10.43,10.44,130400.0,8.3366,8.3446,8.3048,8.3128,130400.0
2009-05-15 15:35:00,10.44,10.46,10.44,10.44,76800.0,8.3128,8.3287,8.3128,8.3128,76800.0
2009-05-15 15:40:00,10.44,10.47,10.43,10.47,122400.0,8.3128,8.3366,8.3048,8.3366,122400.0
2009-05-15 15:45:00,10.47,10.48,10.46,10.47,98000.0,8.3366,8.3446,8.3287,8.3366,98000.0
2009-05-15 15:50:00,10.47,10.48,10.45,10.46,109600.0,8.3366,8.3446,8.3207,8.3287,109600.0
2009-05-15 15:55:00,10.46,10.47,10.44,10.47,184800.0,8.3287,8.3366,8.3128,8.3366,184800.0
2009-05-18 09:30:00,10.6,10.67,10.59,10.65,234000.0,8.4402,8.4959,8.4322,8.48,234000.0
2009-05-18 09:35:00,10.65,10.65,10.6,10.64,43600.0,8.48,8.48,8.4402,8.472,43600.0
2009-05-18 09:40:00,10.64,10.65,10.6,10.65,60000.0,8.472,8.48,8.4402,8.48,60000.0
2009-05-18 09:45:00,10.65,10.69,10.64,10.65,116800.0,8.48,8.5118,8.472,8.48,116800.0
2009-05-18 09:50:00,10.65,10.69,10.63,10.65,69200.0,8.48,8.5118,8.464,8.48,69200.0
2009-05-18 09:55:00,10.65,10.66,10.63,10.63,48000.0,8.48,8.4879,8.464,8.464,48000.0
2009-05-18 10:00:00,10.63,10.64,10.6,10.6,50400.0,8.464,8.472,8.4402,8.4402,50400.0
2009-05-18 10:05:00,10.6,10.62,10.59,10.6,109200.0,8.4402,8.4561,8.4322,8.4402,109200.0
2009-05-18 10:10:00,10.6,10.61,10.56,10.58,74000.0,8.4402,8.4481,8.4083,8.4242,74000.0
2009-05-18 10:15:00,10.58,10.61,10.58,10.6,70400.0,8.4242,8.4481,8.4242,8.4402,70400.0
2009-05-18 10:20:00,10.61,10.65,10.61,10.65,40400.0,8.4481,8.48,8.4481,8.48,40400.0
2009-05-18 10:25:00,10.64,10.65,10.63,10.63,48000.0,8.472,8.48,8.464,8.464,48000.0
2009-05-18 10:30:00,10.64,10.67,10.64,10.65,79600.0,8.472,8.4959,8.472,8.48,79600.0
2009-05-18 10:35:00,10.66,10.67,10.66,10.67,11600.0,8.4879,8.4959,8.4879,8.4959,11600.0
2009-05-18 10:40:00,10.67,10.71,10.65,10.7,89200.0,8.4959,8.5277,8.48,8.5198,89200.0
2009-05-18 10:45:00,10.7,10.72,10.7,10.72,40000.0,8.5198,8.5357,8.5198,8.5357,40000.0
2009-05-18 10:50:00,10.71,10.73,10.71,10.71,17200.0,8.5277,8.5437,8.5277,8.5277,17200.0
2009-05-18 10:55:00,10.72,10.72,10.7,10.71,64400.0,8.5357,8.5357,8.5198,8.5277,64400.0
2009-05-18 11:00:00,10.71,10.72,10.69,10.69,99600.0,8.5277,8.5357,8.5118,8.5118,99600.0
2009-05-18 11:05:00,10.7,10.7,10.67,10.67,57200.0,8.5198,8.5198,8.4959,8.4959,57200.0
2009-05-18 11:10:00,10.67,10.68,10.66,10.68,32400.0,8.4959,8.5039,8.4879,8.5039,32400.0
2009-05-18 11:15:00,10.68,10.68,10.65,10.65,109200.0,8.5039,8.5039,8.48,8.48,109200.0
2009-05-18 11:20:00,10.65,10.67,10.64,10.66,48000.0,8.48,8.4959,8.472,8.4879,48000.0
2009-05-18 11:25:00,10.66,10.69,10.66,10.69,45200.0,8.4879,8.5118,8.4879,8.5118,45200.0
2009-05-18 11:30:00,10.69,10.7,10.69,10.69,55600.0,8.5118,8.5198,8.5118,8.5118,55600.0
2009-05-18 11:35:00,10.69,10.7,10.67,10.68,50800.0,8.5118,8.5198,8.4959,8.5039,50800.0
2009-05-18 11:40:00,10.68,10.69,10.68,10.69,21200.0,8.5039,8.5118,8.5039,8.5118,21200.0
2009-05-18 11:45:00,10.69,10.69,10.67,10.67,44800.0,8.5118,8.5118,8.4959,8.4959,44800.0
2009-05-18 11:50:00,10.67,10.69,10.67,10.69,38800.0,8.4959,8.5118,8.4959,8.5118,38800.0
2009-05-18 11:55:00,10.69,10.69,10.67,10.67,48000.0,8.5118,8.5118,8.4959,8.4959,48000.0
2009-05-18 12:00:00,10.67,10.68,10.67,10.67,46800.0,8.4959,8.5039,8.4959,8.4959,46800.0
2009-05-18 12:05:00,10.67,10.68,10.67,10.68,24400.0,8.4959,8.5039,8.4959,8.5039,24400.0
2009-05-18 12:10:00,10.68,10.68,10.67,10.68,15200.0,8.5039,8.5039,8.4959,8.5039,15200.0
2009-05-18 12:15:00,10.69,10.69,10.68,10.68,48000.0,8.5118,8.5118,8.5039,8.5039,48000.0
2009-05-18 12:20:00,10.68,10.69,10.67,10.68,46000.0,8.5039,8.5118,8.4959,8.5039,46000.0
2009-05-18 12:25:00,10.69,10.72,10.69,10.72,48800.0,8.5118,8.5357,8.5118,8.5357,48800.0
2009-05-18 12:30:00,10.72,10.72,10.71,10.71,26400.0,8.5357,8.5357,8.5277,8.5277,26400.0
2009-05-18 12:35:00,10.71,10.72,10.71,10.71,27200.0,8.5277,8.5357,8.5277,8.5277,27200.0
2009-05-18 12:40:00,10.71,10.76,10.71,10.76,65200.0,8.5277,8.5676,8.5277,8.5676,65200.0
2009-05-18 12:45:00,10.77,10.77,10.76,10.76,16800.0,8.5755,8.5755,8.5676,8.5676,16800.0
2009-05-18 12:50:00,10.76,10.76,10.75,10.76,32000.0,8.5676,8.5676,8.5596,8.5676,32000.0
2009-05-18 12:55:00,10.75,10.76,10.75,10.76,55600.0,8.5596,8.5676,8.5596,8.5676,55600.0
2009-05-18 13:00:00,10.76,10.76,10.74,10.74,34400.0,8.5676,8.5676,8.5516,8.5516,34400.0
2009-05-18 13:05:00,10.74,10.74,10.72,10.73,44800.0,8.5516,8.5516,8.5357,8.5437,44800.0
2009-05-18 13:10:00,10.73,10.74,10.73,10.74,55600.0,8.5437,8.5516,8.5437,8.5516,55600.0
2009-05-18 13:15:00,10.74,10.74,10.73,10.74,52400.0,8.5516,8.5516,8.5437,8.5516,52400.0
2009-05-18 13:20:00,10.74,10.74,10.73,10.73,29200.0,8.5516,8.5516,8.5437,8.5437,29200.0
2009-05-18 13:25:00,10.73,10.74,10.72,10.74,38400.0,8.5437,8.5516,8.5357,8.5516,38400.0
2009-05-18 13:30:00,10.74,10.74,10.73,10.74,20400.0,8.5516,8.5516,8.5437,8.5516,20400.0
2009-05-18 13:35:00,10.74,10.74,10.72,10.73,35200.0,8.5516,8.5516,8.5357,8.5437,35200.0
2009-05-18 13:40:00,10.73,10.73,10.71,10.72,41200.0,8.5437,8.5437,8.5277,8.5357,41200.0
2009-05-18 13:45:00,10.72,10.72,10.71,10.72,34000.0,8.5357,8.5357,8.5277,8.5357,34000.0
2009-05-18 13:50:00,10.72,10.74,10.72,10.73,31200.0,8.5357,8.5516,8.5357,8.5437,31200.0
2009-05-18 13:55:00,10.74,10.75,10.73,10.74,48400.0,8.5516,8.5596,8.5437,8.5516,48400.0
2009-05-18 14:00:00,10.74,10.74,10.73,10.74,35600.0,8.5516,8.5516,8.5437,8.5516,35600.0
2009-05-18 14:05:00,10.74,10.74,10.73,10.74,23200.0,8.5516,8.5516,8.5437,8.5516,23200.0
2009-05-18 14:10:00,10.74,10.76,10.74,10.75,47600.0,8.5516,8.5676,8.5516,8.5596,47600.0
2009-05-18 14:15:00,10.75,10.76,10.74,10.74,98800.0,8.5596,8.5676,8.5516,8.5516,98800.0
2009-05-18 14:20:00,10.74,10.75,10.73,10.74,17600.0,8.5516,8.5596,8.5437,8.5516,17600.0
2009-05-18 14:25:00,10.74,10.74,10.72,10.73,60000.0,8.5516,8.5516,8.5357,8.5437,60000.0
2009-05-18 14:30:00,10.73,10.77,10.73,10.76,44800.0,8.5437,8.5755,8.5437,8.5676,44800.0
2009-05-18 14:35:00,10.77,10.77,10.76,10.77,33200.0,8.5755,8.5755,8.5676,8.5755,33200.0
2009-05-18 14:40:00,10.77,10.81,10.75,10.81,140400.0,8.5755,8.6074,8.5596,8.6074,140400.0
2009-05-18 14:45:00,10.82,10.84,10.82,10.83,82000.0,8.6153,8.6313,8.6153,8.6233,82000.0
2009-05-18 14:50:00,10.83,10.84,10.83,10.83,41600.0,8.6233,8.6313,8.6233,8.6233,41600.0
2009-05-18 14:55:00,10.83,10.83,10.82,10.83,66800.0,8.6233,8.6233,8.6153,8.6233,66800.0
2009-05-18 15:00:00,10.83,10.83,10.8,10.8,52000.0,8.6233,8.6233,8.5994,8.5994,52000.0
2009-05-18 15:05:00,10.81,10.83,10.81,10.83,38400.0,8.6074,8.6233,8.6074,8.6233,38400.0
2009-05-18 15:10:00,10.83,10.83,10.8,10.81,68400.0,8.6233,8.6233,8.5994,8.6074,68400.0
2009-05-18 15:15:00,10.81,10.82,10.8,10.81,63200.0,8.6074,8.6153,8.5994,8.6074,63200.0
2009-05-18 15:20:00,10.81,10.81,10.8,10.81,38400.0,8.6074,8.6074,8.5994,8.6074,38400.0
2009-05-18 15:25:00,10.82,10.83,10.8,10.8,43600.0,8.6153,8.6233,8.5994,8.5994,43600.0
2009-05-18 15:30:00,10.8,10.82,10.79,10.82,66400.0,8.5994,8.6153,8.5914,8.6153,66400.0
2009-05-18 15:35:00,10.83,10.83,10.81,10.83,44400.0,8.6233,8.6233,8.6074,8.6233,44400.0
2009-05-18 15:40:00,10.83,10.83,10.8,10.82,88800.0,8.6233,8.6233,8.5994,8.6153,88800.0
2009-05-18 15:45:00,10.83,10.86,10.82,10.86,84800.0,8.6233,8.6472,8.6153,8.6472,84800.0
2009-05-18 15:50:00,10.85,10.88,10.85,10.86,84400.0,8.6392,8.6631,8.6392,8.6472,84400.0
2009-05-18 15:55:00,10.86,10.88,10.84,10.85,184000.0,8.6472,8.6631,8.6313,8.6392,184000.0
2009-05-19 09:30:00,10.84,10.85,10.77,10.8,97200.0,8.6313,8.6392,8.5755,8.5994,97200.0
2009-05-19 09:35:00,10.8,10.87,10.79,10.87,73200.0,8.5994,8.6551,8.5914,8.6551,73200.0
2009-05-19 09:40:00,10.87,10.87,10.79,10.8,97200.0,8.6551,8.6551,8.5914,8.5994,97200.0
2009-05-19 09:45:00,10.81,10.83,10.78,10.81,102000.0,8.6074,8.6233,8.5835,8.6074,102000.0
2009-05-19 09:50:00,10.8,10.8,10.73,10.73,76800.0,8.5994,8.5994,8.5437,8.5437,76800.0
2009-05-19 09:55:00,10.74,10.75,10.72,10.72,51600.0,8.5516,8.5596,8.5357,8.5357,51600.0
2009-05-19 10:00:00,10.72,10.73,10.71,10.71,48800.0,8.5357,8.5437,8.5277,8.5277,48800.0
2009-05-19 10:05:00,10.72,10.75,10.72,10.75,50400.0,8.5357,8.5596,8.5357,8.5596,50400.0
2009-05-19 10:10:00,10.75,10.76,10.73,10.75,51200.0,8.5596,8.5676,8.5437,8.5596,51200.0
2009-05-19 10:15:00,10.75,10.77,10.74,10.77,26400.0,8.5596,8.5755,8.5516,8.5755,26400.0
2009-05-19 10:20:00,10.77,10.77,10.73,10.76,62800.0,8.5755,8.5755,8.5437,8.5676,62800.0
2009-05-19 10:25:00,10.77,10.83,10.77,10.83,92000.0,8.5755,8.6233,8.5755,8.6233,92000.0
2009-05-19 10:30:00,10.83,10.86,10.83,10.84,80400.0,8.6233,8.6472,8.6233,8.6313,80400.0
2009-05-19 10:35:00,10.84,10.9,10.84,10.88,74800.0,8.6313,8.679,8.6313,8.6631,74800.0
2009-05-19 10:40:00,10.89,10.89,10.83,10.83,60400.0,8.6711,8.6711,8.6233,8.6233,60400.0
2009-05-19 10:45:00,10.83,10.85,10.82,10.84,32800.0,8.6233,8.6392,8.6153,8.6313,32800.0
2009-05-19 10:50:00,10.84,10.84,10.83,10.84,70000.0,8.6313,8.6313,8.6233,8.6313,70000.0
2009-05-19 10:55:00,10.85,10.85,10.82,10.83,86000.0,8.6392,8.6392,8.6153,8.6233,86000.0
2009-05-19 11:00:00,10.83,10.85,10.82,10.84,30400.0,8.6233,8.6392,8.6153,8.6313,30400.0
2009-05-19 11:05:00,10.83,10.83,10.79,10.81,33600.0,8.6233,8.6233,8.5914,8.6074,33600.0
2009-05-19 11:10:00,10.81,10.81,10.78,10.8,38800.0,8.6074,8.6074,8.5835,8.5994,38800.0
2009-05-19 11:15:00,10.8,10.81,10.79,10.81,110000.0,8.5994,8.6074,8.5914,8.6074,110000.0
2009-05-19 11:20:00,10.81,10.82,10.8,10.8,39200.0,8.6074,8.6153,8.5994,8.5994,39200.0
2009-05-19 11:25:00,10.8,10.82,10.79,10.82,63200.0,8.5994,8.6153,8.5914,8.6153,63200.0
2009-05-19 11:30:00,10.82,10.84,10.81,10.83,56400.0,8.6153,8.6313,8.6074,8.6233,56400.0
2009-05-19 11:35:00,10.83,10.84,10.83,10.83,56800.0,8.6233,8.6313,8.6233,8.6233,56800.0
2009-05-19 11:40:00,10.84,10.85,10.83,10.85,36000.0,8.6313,8.6392,8.6233,8.6392,36000.0
2009-05-19 11:45:00,10.85,10.86,10.84,10.85,64800.0,8.6392,8.6472,8.6313,8.6392,64800.0
2009-05-19 11:50:00,10.85,10.85,10.83,10.83,98800.0,8.6392,8.6392,8.6233,8.6233,98800.0
2009-05-19 11:55:00,10.83,10.85,10.83,10.84,56800.0,8.6233,8.6392,8.6233,8.6313,56800.0
2009-05-19 12:00:00,10.84,10.84,10.83,10.83,48000.0,8.6313,8.6313,8.6233,8.6233,48000.0
2009-05-19 12:05:00,10.83,10.84,10.83,10.84,26000.0,8.6233,8.6313,8.6233,8.6313,26000.0
2009-05-19 12:10:00,10.84,10.84,10.83,10.84,32400.0,8.6313,8.6313,8.6233,8.6313,32400.0
2009-05-19 12:15:00,10.83,10.86,10.83,10.86,45200.0,8.6233,8.6472,8.6233,8.6472,45200.0
2009-05-19 12:20:00,10.86,10.86,10.85,10.85,21200.0,8.6472,8.6472,8.6392,8.6392,21200.0
2009-05-19 12:25:00,10.86,10.87,10.86,10.87,24000.0,8.6472,8.6551,8.6472,8.6551,24000.0
2009-05-19 12:30:00,10.87,10.87,10.84,10.85,59200.0,8.6551,8.6551,8.6313,8.6392,59200.0
2009-05-19 12:35:00,10.84,10.84,10.83,10.84,36000.0,8.6313,8.6313,8.6233,8.6313,36000.0
2009-05-19 12:40:00,10.84,10.85,10.84,10.84,40000.0,8.6313,8.6392,8.6313,8.6313,40000.0
2009-05-19 12:45:00,10.84,10.85,10.84,10.84,32400.0,8.6313,8.6392,8.6313,8.6313,32400.0
2009-05-19 12:50:00,10.84,10.84,10.81,10.82,30400.0,8.6313,8.6313,8.6074,8.6153,30400.0
2009-05-19 12:55:00,10.82,10.83,10.81,10.81,44000.0,8.6153,8.6233,8.6074,8.6074,44000.0
2009-05-19 13:00:00,10.81,10.83,10.81,10.83,60800.0,8.6074,8.6233,8.6074,8.6233,60800.0
2009-05-19 13:05:00,10.82,10.85,10.82,10.85,25200.0,8.6153,8.6392,8.6153,8.6392,25200.0
2009-05-19 13:10:00,10.85,10.85,10.84,10.84,42800.0,8.6392,8.6392,8.6313,8.6313,42800.0
2009-05-19 13:15:00,10.84,10.88,10.84,10.88,55600.0,8.6313,8.6631,8.6313,8.6631,55600.0
2009-05-19 13:20:00,10.88,10.91,10.88,10.9,45200.0,8.6631,8.687,8.6631,8.679,45200.0
2009-05-19 13:25:00,10.91,10.91,10.89,10.91,63600.0,8.687,8.687,8.6711,8.687,63600.0
2009-05-19 13:30:00,10.91,10.93,10.89,10.89,48400.0,8.687,8.7029,8.6711,8.6711,48400.0
2009-05-19 13:35:00,10.89,10.92,10.88,10.91,58000.0,8.6711,8.695,8.6631,8.687,58000.0
2009-05-19 13:40:00,10.92,10.92,10.88,10.9,43200.0,8.695,8.695,8.6631,8.679,43200.0
2009-05-19 13:45:00,10.9,10.91,10.89,10.9,26800.0,8.679,8.687,8.6711,8.679,26800.0
2009-05-19 13:50:00,10.9,10.9,10.88,10.88,34400.0,8.679,8.679,8.6631,8.6631,34400.0
2009-05-19 13:55:00,10.88,10.9,10.88,10.9,64400.0,8.6631,8.679,8.6631,8.679,64400.0
2009-05-19 14:00:00,10.9,10.9,10.86,10.87,47200.0,8.679,8.679,8.6472,8.6551,47200.0
2009-05-19 14:05:00,10.86,10.89,10.86,10.88,44000.0,8.6472,8.6711,8.6472,8.6631,44000.0
2009-05-19 14:10:00,10.88,10.88,10.88,10.88,32000.0,8.6631,8.6631,8.6631,8.6631,32000.0
2009-05-19 14:15:00,10.88,10.89,10.88,10.89,20400.0,8.6631,8.6711,8.6631,8.6711,20400.0
2009-05-19 14:20:00,10.9,10.9,10.89,10.9,24400.0,8.679,8.679,8.6711,8.679,24400.0
2009-05-19 14:25:00,10.9,10.92,10.9,10.92,49600.0,8.679,8.695,8.679,8.695,49600.0
2009-05-19 14:30:00,10.92,10.94,10.92,10.93,49600.0,8.695,8.7109,8.695,8.7029,49600.0
2009-05-19 14:35:00,10.93,10.93,10.92,10.92,47600.0,8.7029,8.7029,8.695,8.695,47600.0
2009-05-19 14:40:00,10.92,10.92,10.91,10.92,178000.0,8.695,8.695,8.687,8.695,178000.0
2009-05-19 14:45:00,10.92,10.96,10.92,10.95,56800.0,8.695,8.7268,8.695,8.7188,56800.0
2009-05-19 14:50:00,10.95,10.97,10.94,10.96,58800.0,8.7188,8.7348,8.7109,8.7268,58800.0
2009-05-19 14:55:00,10.96,10.96,10.93,10.93,58000.0,8.7268,8.7268,8.7029,8.7029,58000.0
2009-05-19 15:00:00,10.93,10.94,10.93,10.94,62000.0,8.7029,8.7109,8.7029,8.7109,62000.0
2009-05-19 15:05:00,10.95,10.96,10.93,10.95,82000.0,8.7188,8.7268,8.7029,8.7188,82000.0
2009-05-19 15:10:00,10.95,10.95,10.92,10.92,43600.0,8.7188,8.7188,8.695,8.695,43600.0
2009-05-19 15:15:00,10.91,10.93,10.91,10.92,98800.0,8.687,8.7029,8.687,8.695,98800.0
2009-05-19 15:20:00,10.93,10.94,10.92,10.94,64400.0,8.7029,8.7109,8.695,8.7109,64400.0
2009-05-19 15:25:00,10.94,10.94,10.92,10.93,88000.0,8.7109,8.7109,8.695,8.7029,88000.0
2009-05-19 15:30:00,10.93,10.93,10.87,10.87,65200.0,8.7029,8.7029,8.6551,8.6551,65200.0
2009-05-19 15:35:00,10.87,10.91,10.87,10.9,106400.0,8.6551,8.687,8.6551,8.679,106400.0
2009-05-19 15:40:00,10.9,10.91,10.87,10.87,71200.0,8.679,8.687,8.6551,8.6551,71200.0
2009-05-19 15:45:00,10.87,10.89,10.84,10.84,124800.0,8.6551,8.6711,8.6313,8.6313,124800.0
2009-05-19 15:50:00,10.84,10.86,10.84,10.84,213200.0,8.6313,8.6472,8.6313,8.6313,213200.0
2009-05-19 15:55:00,10.84,10.85,10.81,10.82,300400.0,8.6313,8.6392,8.6074,8.6153,300400.0
2009-05-20 09:30:00,10.93,11.01,10.89,10.97,190800.0,8.7029,8.7666,8.6711,8.7348,190800.0
2009-05-20 09:35:00,10.97,10.97,10.92,10.93,142400.0,8.7348,8.7348,8.695,8.7029,142400.0
2009-05-20 09:40:00,10.92,11.0,10.92,10.99,110400.0,8.695,8.7587,8.695,8.7507,110400.0
2009-05-20 09:45:00,10.99,11.03,10.98,11.0,153600.0,8.7507,8.7825,8.7427,8.7587,153600.0
2009-05-20 09:50:00,11.01,11.04,11.0,11.03,100800.0,8.7666,8.7905,8.7587,8.7825,100800.0
2009-05-20 09:55:00,11.03,11.04,11.02,11.03,59200.0,8.7825,8.7905,8.7746,8.7825,59200.0
2009-05-20 10:00:00,11.03,11.08,11.03,11.08,114000.0,8.7825,8.8223,8.7825,8.8223,114000.0
2009-05-20 10:05:00,11.08,11.09,11.07,11.08,68800.0,8.8223,8.8303,8.8144,8.8223,68800.0
2009-05-20 10:10:00,11.08,11.08,11.05,11.06,117600.0,8.8223,8.8223,8.7985,8.8064,117600.0
2009-05-20 10:15:00,11.06,11.1,11.06,11.1,88400.0,8.8064,8.8383,8.8064,8.8383,88400.0
2009-05-20 10:20:00,11.1,11.13,11.1,11.13,148800.0,8.8383,8.8622,8.8383,8.8622,148800.0
2009-05-20 10:25:00,11.13,11.13,11.09,11.09,60800.0,8.8622,8.8622,8.8303,8.8303,60800.0
2009-05-20 10:30:00,11.1,11.1,11.09,11.09,96800.0,8.8383,8.8383,8.8303,8.8303,96800.0
2009-05-20 10:35:00,11.09,11.1,11.09,11.09,63600.0,8.8303,8.8383,8.8303,8.8303,63600.0
2009-05-20 10:40:00,11.09,11.11,11.09,11.11,40000.0,8.8303,8.8462,8.8303,8.8462,40000.0
2009-05-20 10:45:00,11.11,11.11,11.08,11.09,50800.0,8.8462,8.8462,8.8223,8.8303,50800.0
2009-05-20 10:50:00,11.09,11.1,11.08,11.08,54400.0,8.8303,8.8383,8.8223,8.8223,54400.0
2009-05-20 10:55:00,11.08,11.08,11.06,11.06,39200.0,8.8223,8.8223,8.8064,8.8064,39200.0
2009-05-20 11:00:00,11.06,11.08,11.06,11.07,48800.0,8.8064,8.8223,8.8064,8.8144,48800.0
2009-05-20 11:05:00,11.08,11.09,11.05,11.05,51600.0,8.8223,8.8303,8.7985,8.7985,51600.0
2009-05-20 11:10:00,11.05,11.06,11.05,11.06,68400.0,8.7985,8.8064,8.7985,8.8064,68400.0
2009-05-20 11:15:00,11.06,11.06,11.04,11.04,57600.0,8.8064,8.8064,8.7905,8.7905,57600.0
2009-05-20 11:20:00,11.04,11.05,11.03,11.03,124000.0,8.7905,8.7985,8.7825,8.7825,124000.0
2009-05-20 11:25:00,11.02,11.03,11.01,11.02,100800.0,8.7746,8.7825,8.7666,8.7746,100800.0
2009-05-20 11:30:00,11.03,11.04,11.02,11.03,46000.0,8.7825,8.7905,8.7746,8.7825,46000.0
2009-05-20 11:35:00,11.04,11.05,11.03,11.04,59200.0,8.7905,8.7985,8.7825,8.7905,59200.0
2009-05-20 11:40:00,11.04,11.05,11.03,11.04,59200.0,8.7905,8.7985,8.7825,8.7905,59200.0
2009-05-20 11:45:00,11.04,11.05,11.01,11.02,65200.0,8.7905,8.7985,8.7666,8.7746,65200.0
2009-05-20 11:50:00,11.02,11.03,10.96,10.97,143600.0,8.7746,8.7825,8.7268,8.7348,143600.0
2009-05-20 11:55:00,10.97,10.98,10.94,10.94,86000.0,8.7348,8.7427,8.7109,8.7109,86000.0
2009-05-20 12:00:00,10.94,10.94,10.93,10.94,74000.0,8.7109,8.7109,8.7029,8.7109,74000.0
2009-05-20 12:05:00,10.94,10.96,10.93,10.93,61200.0,8.7109,8.7268,8.7029,8.7029,61200.0
2009-05-20 12:10:00,10.94,10.96,10.93,10.96,55200.0,8.7109,8.7268,8.7029,8.7268,55200.0
2009-05-20 12:15:00,10.96,10.96,10.94,10.95,42800.0,8.7268,8.7268,8.7109,8.7188,42800.0
2009-05-20 12:20:00,10.95,10.95,10.94,10.94,61200.0,8.7188,8.7188,8.7109,8.7109,61200.0
2009-05-20 12:25:00,10.94,10.95,10.93,10.94,69600.0,8.7109,8.7188,8.7029,8.7109,69600.0
2009-05-20 12:30:00,10.94,10.94,10.88,10.88,112400.0,8.7109,8.7109,8.6631,8.6631,112400.0
2009-05-20 12:35:00,10.88,10.88,10.87,10.88,62400.0,8.6631,8.6631,8.6551,8.6631,62400.0
2009-05-20 12:40:00,10.88,10.9,10.88,10.9,22800.0,8.6631,8.679,8.6631,8.679,22800.0
2009-05-20 12:45:00,10.9,10.91,10.9,10.9,70800.0,8.679,8.687,8.679,8.679,70800.0
2009-05-20 12:50:00,10.9,10.91,10.88,10.89,71600.0,8.679,8.687,8.6631,8.6711,71600.0
2009-05-20 12:55:00,10.89,10.9,10.84,10.84,40800.0,8.6711,8.679,8.6313,8.6313,40800.0
2009-05-20 13:00:00,10.84,10.86,10.83,10.84,59200.0,8.6313,8.6472,8.6233,8.6313,59200.0
2009-05-20 13:05:00,10.84,10.86,10.83,10.85,62400.0,8.6313,8.6472,8.6233,8.6392,62400.0
2009-05-20 13:10:00,10.85,10.85,10.84,10.85,56000.0,8.6392,8.6392,8.6313,8.6392,56000.0
2009-05-20 13:15:00,10.85,10.85,10.83,10.83,48400.0,8.6392,8.6392,8.6233,8.6233,48400.0
2009-05-20 13:20:00,10.83,10.86,10.81,10.85,80400.0,8.6233,8.6472,8.6074,8.6392,80400.0
2009-05-20 13:25:00,10.86,10.88,10.85,10.87,56000.0,8.6472,8.6631,8.6392,8.6551,56000.0
2009-05-20 13:30:00,10.87,10.87,10.86,10.86,34000.0,8.6551,8.6551,8.6472,8.6472,34000.0
2009-05-20 13:35:00,10.86,10.9,10.86,10.9,69200.0,8.6472,8.679,8.6472,8.679,69200.0
2009-05-20 13:40:00,10.9,10.93,10.9,10.92,70800.0,8.679,8.7029,8.679,8.695,70800.0
2009-05-20 13:45:00,10.92,10.92,10.9,10.91,78400.0,8.695,8.695,8.679,8.687,78400.0
2009-05-20 13:50:00,10.91,10.91,10.9,10.91,35200.0,8.687,8.687,8.679,8.687,35200.0
2009-05-20 13:55:00,10.91,10.91,10.9,10.91,23600.0,8.687,8.687,8.679,8.687,23600.0
2009-05-20 14:00:00,10.92,10.92,10.85,10.86,152800.0,8.695,8.695,8.6392,8.6472,152800.0
2009-05-20 14:05:00,10.86,10.91,10.85,10.89,122400.0,8.6472,8.687,8.6392,8.6711,122400.0
2009-05-20 14:10:00,10.88,10.9,10.86,10.88,76400.0,8.6631,8.679,8.6472,8.6631,76400.0
2009-05-20 14:15:00,10.88,10.93,10.87,10.93,151200.0,8.6631,8.7029,8.6551,8.7029,151200.0
2009-05-20 14:20:00,10.93,10.95,10.93,10.94,40800.0,8.7029,8.7188,8.7029,8.7109,40800.0
2009-05-20 14:25:00,10.94,10.94,10.91,10.92,76000.0,8.7109,8.7109,8.687,8.695,76000.0
2009-05-20 14:30:00,10.92,10.92,10.86,10.88,102000.0,8.695,8.695,8.6472,8.6631,102000.0
2009-05-20 14:35:00,10.88,10.9,10.87,10.9,61200.0,8.6631,8.679,8.6551,8.679,61200.0
2009-05-20 14:40:00,10.9,10.94,10.9,10.93,119600.0,8.679,8.7109,8.679,8.7029,119600.0
2009-05-20 14:45:00,10.93,10.93,10.91,10.92,41200.0,8.7029,8.7029,8.687,8.695,41200.0
2009-05-20 14:50:00,10.92,10.93,10.89,10.93,104000.0,8.695,8.7029,8.6711,8.7029,104000.0
2009-05-20 14:55:00,10.93,10.93,10.9,10.9,77600.0,8.7029,8.7029,8.679,8.679,77600.0
2009-05-20 15:00:00,10.9,10.9,10.87,10.87,206400.0,8.679,8.679,8.6551,8.6551,206400.0
2009-05-20 15:05:00,10.87,10.89,10.85,10.85,106800.0,8.6551,8.6711,8.6392,8.6392,106800.0
2009-05-20 15:10:00,10.85,10.85,10.81,10.82,104400.0,8.6392,8.6392,8.6074,8.6153,104400.0
2009-05-20 15:15:00,10.82,10.84,10.81,10.83,74400.0,8.6153,8.6313,8.6074,8.6233,74400.0
2009-05-20 15:20:00,10.83,10.83,10.78,10.79,44800.0,8.6233,8.6233,8.5835,8.5914,44800.0
2009-05-20 15:25:00,10.78,10.8,10.78,10.79,89200.0,8.5835,8.5994,8.5835,8.5914,89200.0
2009-05-20 15:30:00,10.79,10.79,10.76,10.76,97600.0,8.5914,8.5914,8.5676,8.5676,97600.0
2009-05-20 15:35:00,10.77,10.8,10.77,10.78,83200.0,8.5755,8.5994,8.5755,8.5835,83200.0
2009-05-20 15:40:00,10.78,10.78,10.71,10.72,89200.0,8.5835,8.5835,8.5277,8.5357,89200.0
2009-05-20 15:45:00,10.72,10.73,10.72,10.72,112000.0,8.5357,8.5437,8.5357,8.5357,112000.0
2009-05-20 15:50:00,10.72,10.74,10.71,10.74,172800.0,8.5357,8.5516,8.5277,8.5516,172800.0
2009-05-20 15:55:00,10.74,10.74,10.71,10.73,206400.0,8.5516,8.5516,8.5277,8.5437,206400.0
2009-05-21 09:30:00,10.58,10.59,10.55,10.58,222000.0,8.4242,8.4322,8.4003,8.4242,222000.0
2009-05-21 09:35:00,10.58,10.6,10.56,10.58,93200.0,8.4242,8.4402,8.4083,8.4242,93200.0
2009-05-21 09:40:00,10.57,10.64,10.56,10.63,114000.0,8.4163,8.472,8.4083,8.464,114000.0
2009-05-21 09:45:00,10.63,10.67,10.63,10.64,128400.0,8.464,8.4959,8.464,8.472,128400.0
2009-05-21 09:50:00,10.65,10.68,10.64,10.64,48800.0,8.48,8.5039,8.472,8.472,48800.0
2009-05-21 09:55:00,10.64,10.64,10.59,10.59,63200.0,8.472,8.472,8.4322,8.4322,63200.0
2009-05-21 10:00:00,10.6,10.65,10.59,10.59,180800.0,8.4402,8.48,8.4322,8.4322,180800.0
2009-05-21 10:05:00,10.59,10.64,10.59,10.64,31600.0,8.4322,8.472,8.4322,8.472,31600.0
2009-05-21 10:10:00,10.63,10.63,10.59,10.59,87600.0,8.464,8.464,8.4322,8.4322,87600.0
2009-05-21 10:15:00,10.59,10.6,10.55,10.56,63200.0,8.4322,8.4402,8.4003,8.4083,63200.0
2009-05-21 10:20:00,10.55,10.56,10.52,10.52,76400.0,8.4003,8.4083,8.3765,8.3765,76400.0
2009-05-21 10:25:00,10.52,10.53,10.51,10.52,74800.0,8.3765,8.3844,8.3685,8.3765,74800.0
2009-05-21 10:30:00,10.52,10.53,10.51,10.52,39600.0,8.3765,8.3844,8.3685,8.3765,39600.0
2009-05-21 10:35:00,10.53,10.55,10.52,10.55,62800.0,8.3844,8.4003,8.3765,8.4003,62800.0
2009-05-21 10:40:00,10.55,10.57,10.54,10.56,67200.0,8.4003,8.4163,8.3924,8.4083,67200.0
2009-05-21 10:45:00,10.56,10.56,10.54,10.54,41200.0,8.4083,8.4083,8.3924,8.3924,41200.0
2009-05-21 10:50:00,10.54,10.54,10.5,10.5,31200.0,8.3924,8.3924,8.3605,8.3605,31200.0
2009-05-21 10:55:00,10.5,10.5,10.48,10.49,57200.0,8.3605,8.3605,8.3446,8.3526,57200.0
2009-05-21 11:00:00,10.48,10.49,10.46,10.47,43600.0,8.3446,8.3526,8.3287,8.3366,43600.0
2009-05-21 11:05:00,10.47,10.47,10.46,10.46,24800.0,8.3366,8.3366,8.3287,8.3287,24800.0
2009-05-21 11:10:00,10.46,10.49,10.46,10.49,46400.0,8.3287,8.3526,8.3287,8.3526,46400.0
2009-05-21 11:15:00,10.49,10.51,10.49,10.51,34800.0,8.3526,8.3685,8.3526,8.3685,34800.0
2009-05-21 11:20:00,10.5,10.51,10.5,10.51,21200.0,8.3605,8.3685,8.3605,8.3685,21200.0
2009-05-21 11:25:00,10.51,10.51,10.49,10.5,25600.0,8.3685,8.3685,8.3526,8.3605,25600.0
2009-05-21 11:30:00,10.49,10.5,10.49,10.49,30000.0,8.3526,8.3605,8.3526,8.3526,30000.0
2009-05-21 11:35:00,10.5,10.53,10.5,10.53,23600.0,8.3605,8.3844,8.3605,8.3844,23600.0
2009-05-21 11:40:00,10.53,10.54,10.53,10.54,22000.0,8.3844,8.3924,8.3844,8.3924,22000.0
2009-05-21 11:45:00,10.54,10.54,10.53,10.54,19600.0,8.3924,8.3924,8.3844,8.3924,19600.0
2009-05-21 11:50:00,10.54,10.55,10.54,10.54,23200.0,8.3924,8.4003,8.3924,8.3924,23200.0
2009-05-21 11:55:00,10.55,10.58,10.55,10.57,21600.0,8.4003,8.4242,8.4003,8.4163,21600.0
2009-05-21 12:00:00,10.57,10.58,10.56,10.56,26800.0,8.4163,8.4242,8.4083,8.4083,26800.0
2009-05-21 12:05:00,10.56,10.56,10.55,10.56,52800.0,8.4083,8.4083,8.4003,8.4083,52800.0
2009-05-21 12:10:00,10.55,10.56,10.53,10.53,61200.0,8.4003,8.4083,8.3844,8.3844,61200.0
2009-05-21 12:15:00,10.53,10.54,10.52,10.52,69600.0,8.3844,8.3924,8.3765,8.3765,69600.0
2009-05-21 12:20:00,10.52,10.52,10.5,10.51,41600.0,8.3765,8.3765,8.3605,8.3685,41600.0
2009-05-21 12:25:00,10.51,10.51,10.49,10.5,52000.0,8.3685,8.3685,8.3526,8.3605,52000.0
2009-05-21 12:30:00,10.5,10.52,10.5,10.51,49600.0,8.3605,8.3765,8.3605,8.3685,49600.0
2009-05-21 12:35:00,10.51,10.55,10.51,10.55,28400.0,8.3685,8.4003,8.3685,8.4003,28400.0
2009-05-21 12:40:00,10.55,10.55,10.52,10.54,24400.0,8.4003,8.4003,8.3765,8.3924,24400.0
2009-05-21 12:45:00,10.54,10.54,10.52,10.54,32000.0,8.3924,8.3924,8.3765,8.3924,32000.0
2009-05-21 12:50:00,10.54,10.55,10.51,10.52,46800.0,8.3924,8.4003,8.3685,8.3765,46800.0
2009-05-21 12:55:00,10.52,10.54,10.52,10.53,45200.0,8.3765,8.3924,8.3765,8.3844,45200.0
2009-05-21 13:00:00,10.53,10.56,10.53,10.54,15200.0,8.3844,8.4083,8.3844,8.3924,15200.0
2009-05-21 13:05:00,10.53,10.54,10.53,10.53,20400.0,8.3844,8.3924,8.3844,8.3844,20400.0
2009-05-21 13:10:00,10.53,10.54,10.53,10.53,17600.0,8.3844,8.3924,8.3844,8.3844,17600.0
2009-05-21 13:15:00,10.53,10.54,10.51,10.51,36400.0,8.3844,8.3924,8.3685,8.3685,36400.0
2009-05-21 13:20:00,10.51,10.51,10.5,10.51,18400.0,8.3685,8.3685,8.3605,8.3685,18400.0
2009-05-21 13:25:00,10.51,10.51,10.49,10.5,44400.0,8.3685,8.3685,8.3526,8.3605,44400.0
2009-05-21 13:30:00,10.5,10.5,10.49,10.49,27200.0,8.3605,8.3605,8.3526,8.3526,27200.0
2009-05-21 13:35:00,10.49,10.5,10.47,10.48,34400.0,8.3526,8.3605,8.3366,8.3446,34400.0
2009-05-21 13:40:00,10.48,10.48,10.47,10.48,22400.0,8.3446,8.3446,8.3366,8.3446,22400.0
2009-05-21 13:45:00,10.48,10.52,10.48,10.51,44400.0,8.3446,8.3765,8.3446,8.3685,44400.0
2009-05-21 13:50:00,10.51,10.51,10.48,10.48,31200.0,8.3685,8.3685,8.3446,8.3446,31200.0
2009-05-21 13:55:00,10.48,10.51,10.48,10.49,41600.0,8.3446,8.3685,8.3446,8.3526,41600.0
2009-05-21 14:00:00,10.49,10.52,10.48,10.48,48400.0,8.3526,8.3765,8.3446,8.3446,48400.0
2009-05-21 14:05:00,10.48,10.49,10.45,10.46,50000.0,8.3446,8.3526,8.3207,8.3287,50000.0
2009-05-21 14:10:00,10.46,10.46,10.41,10.42,46800.0,8.3287,8.3287,8.2889,8.2968,46800.0
2009-05-21 14:15:00,10.42,10.43,10.41,10.43,53200.0,8.2968,8.3048,8.2889,8.3048,53200.0
2009-05-21 14:20:00,10.43,10.44,10.42,10.43,49600.0,8.3048,8.3128,8.2968,8.3048,49600.0
2009-05-21 14:25:00,10.43,10.44,10.42,10.44,36400.0,8.3048,8.3128,8.2968,8.3128,36400.0
2009-05-21 14:30:00,10.43,10.46,10.42,10.46,70800.0,8.3048,8.3287,8.2968,8.3287,70800.0
2009-05-21 14:35:00,10.46,10.47,10.43,10.43,21200.0,8.3287,8.3366,8.3048,8.3048,21200.0
2009-05-21 14:40:00,10.43,10.44,10.4,10.41,147600.0,8.3048,8.3128,8.2809,8.2889,147600.0
2009-05-21 14:45:00,10.41,10.41,10.39,10.4,91200.0,8.2889,8.2889,8.2729,8.2809,91200.0
2009-05-21 14:50:00,10.41,10.43,10.41,10.42,52800.0,8.2889,8.3048,8.2889,8.2968,52800.0
2009-05-21 14:55:00,10.42,10.45,10.41,10.45,78000.0,8.2968,8.3207,8.2889,8.3207,78000.0
2009-05-21 15:00:00,10.45,10.48,10.44,10.47,131600.0,8.3207,8.3446,8.3128,8.3366,131600.0
2009-05-21 15:05:00,10.48,10.48,10.44,10.44,60000.0,8.3446,8.3446,8.3128,8.3128,60000.0
2009-05-21 15:10:00,10.44,10.47,10.44,10.47,81600.0,8.3128,8.3366,8.3128,8.3366,81600.0
2009-05-21 15:15:00,10.47,10.49,10.46,10.49,64800.0,8.3366,8.3526,8.3287,8.3526,64800.0
2009-05-21 15:20:00,10.49,10.49,10.47,10.48,84400.0,8.3526,8.3526,8.3366,8.3446,84400.0
2009-05-21 15:25:00,10.48,10.48,10.46,10.47,75600.0,8.3446,8.3446,8.3287,8.3366,75600.0
2009-05-21 15:30:00,10.48,10.54,10.48,10.52,106400.0,8.3446,8.3924,8.3446,8.3765,106400.0
2009-05-21 15:35:00,10.51,10.53,10.51,10.51,108400.0,8.3685,8.3844,8.3685,8.3685,108400.0
2009-05-21 15:40:00,10.51,10.52,10.48,10.52,146400.0,8.3685,8.3765,8.3446,8.3765,146400.0
2009-05-21 15:45:00,10.52,10.55,10.52,10.53,105600.0,8.3765,8.4003,8.3765,8.3844,105600.0
2009-05-21 15:50:00,10.53,10.55,10.51,10.54,217600.0,8.3844,8.4003,8.3685,8.3924,217600.0
2009-05-21 15:55:00,10.54,10.59,10.53,10.57,142000.0,8.3924,8.4322,8.3844,8.4163,142000.0
2009-05-22 09:30:00,10.62,10.66,10.62,10.63,155600.0,8.4561,8.4879,8.4561,8.464,155600.0
2009-05-22 09:35:00,10.64,10.64,10.58,10.58,170800.0,8.472,8.472,8.4242,8.4242,170800.0
2009-05-22 09:40:00,10.58,10.59,10.53,10.54,62000.0,8.4242,8.4322,8.3844,8.3924,62000.0
2009-05-22 09:45:00,10.54,10.54,10.48,10.51,55600.0,8.3924,8.3924,8.3446,8.3685,55600.0
2009-05-22 09:50:00,10.5,10.5,10.46,10.49,85600.0,8.3605,8.3605,8.3287,8.3526,85600.0
2009-05-22 09:55:00,10.49,10.54,10.48,10.53,88000.0,8.3526,8.3924,8.3446,8.3844,88000.0
2009-05-22 10:00:00,10.53,10.55,10.51,10.55,96400.0,8.3844,8.4003,8.3685,8.4003,96400.0
2009-05-22 10:05:00,10.55,10.57,10.52,10.53,145600.0,8.4003,8.4163,8.3765,8.3844,145600.0
2009-05-22 10:10:00,10.52,10.54,10.5,10.52,77200.0,8.3765,8.3924,8.3605,8.3765,77200.0
2009-05-22 10:15:00,10.51,10.58,10.49,10.58,81200.0,8.3685,8.4242,8.3526,8.4242,81200.0
2009-05-22 10:20:00,10.58,10.6,10.57,10.59,51600.0,8.4242,8.4402,8.4163,8.4322,51600.0
2009-05-22 10:25:00,10.59,10.61,10.57,10.58,105200.0,8.4322,8.4481,8.4163,8.4242,105200.0
2009-05-22 10:30:00,10.57,10.57,10.52,10.54,71600.0,8.4163,8.4163,8.3765,8.3924,71600.0
2009-05-22 10:35:00,10.54,10.55,10.53,10.54,41200.0,8.3924,8.4003,8.3844,8.3924,41200.0
2009-05-22 10:40:00,10.54,10.6,10.54,10.6,60800.0,8.3924,8.4402,8.3924,8.4402,60800.0
2009-05-22 10:45:00,10.6,10.61,10.59,10.6,30400.0,8.4402,8.4481,8.4322,8.4402,30400.0
2009-05-22 10:50:00,10.61,10.61,10.6,10.6,24000.0,8.4481,8.4481,8.4402,8.4402,24000.0
2009-05-22 10:55:00,10.6,10.6,10.59,10.59,33200.0,8.4402,8.4402,8.4322,8.4322,33200.0
2009-05-22 11:00:00,10.59,10.6,10.56,10.56,45200.0,8.4322,8.4402,8.4083,8.4083,45200.0
2009-05-22 11:05:00,10.57,10.59,10.56,10.59,44400.0,8.4163,8.4322,8.4083,8.4322,44400.0
2009-05-22 11:10:00,10.59,10.61,10.59,10.6,37600.0,8.4322,8.4481,8.4322,8.4402,37600.0
2009-05-22 11:15:00,10.6,10.6,10.59,10.6,59200.0,8.4402,8.4402,8.4322,8.4402,59200.0
2009-05-22 11:20:00,10.6,10.6,10.58,10.58,70800.0,8.4402,8.4402,8.4242,8.4242,70800.0
2009-05-22 11:25:00,10.58,10.58,10.57,10.57,67200.0,8.4242,8.4242,8.4163,8.4163,67200.0
2009-05-22 11:30:00,10.58,10.59,10.57,10.57,204400.0,8.4242,8.4322,8.4163,8.4163,204400.0
2009-05-22 11:35:00,10.57,10.57,10.55,10.55,59600.0,8.4163,8.4163,8.4003,8.4003,59600.0
2009-05-22 11:40:00,10.56,10.56,10.56,10.56,56400.0,8.4083,8.4083,8.4083,8.4083,56400.0
2009-05-22 11:45:00,10.56,10.57,10.56,10.57,26400.0,8.4083,8.4163,8.4083,8.4163,26400.0
2009-05-22 11:50:00,10.57,10.58,10.54,10.54,43600.0,8.4163,8.4242,8.3924,8.3924,43600.0
2009-05-22 11:55:00,10.54,10.55,10.54,10.55,83200.0,8.3924,8.4003,8.3924,8.4003,83200.0
2009-05-22 12:00:00,10.55,10.56,10.55,10.56,63200.0,8.4003,8.4083,8.4003,8.4083,63200.0
2009-05-22 12:05:00,10.56,10.56,10.55,10.56,16800.0,8.4083,8.4083,8.4003,8.4083,16800.0
2009-05-22 12:10:00,10.57,10.58,10.56,10.56,46000.0,8.4163,8.4242,8.4083,8.4083,46000.0
2009-05-22 12:15:00,10.56,10.56,10.54,10.55,49600.0,8.4083,8.4083,8.3924,8.4003,49600.0
2009-05-22 12:20:00,10.55,10.55,10.54,10.54,46000.0,8.4003,8.4003,8.3924,8.3924,46000.0
2009-05-22 12:25:00,10.54,10.54,10.51,10.51,29200.0,8.3924,8.3924,8.3685,8.3685,29200.0
2009-05-22 12:30:00,10.51,10.52,10.5,10.5,31600.0,8.3685,8.3765,8.3605,8.3605,31600.0
2009-05-22 12:35:00,10.49,10.51,10.49,10.51,48400.0,8.3526,8.3685,8.3526,8.3685,48400.0
2009-05-22 12:40:00,10.52,10.54,10.52,10.54,46000.0,8.3765,8.3924,8.3765,8.3924,46000.0
2009-05-22 12:45:00,10.54,10.54,10.53,10.53,66800.0,8.3924,8.3924,8.3844,8.3844,66800.0
2009-05-22 12:50:00,10.53,10.55,10.53,10.55,57600.0,8.3844,8.4003,8.3844,8.4003,57600.0
2009-05-22 12:55:00,10.55,10.56,10.54,10.56,40000.0,8.4003,8.4083,8.3924,8.4083,40000.0
2009-05-22 13:00:00,10.56,10.58,10.56,10.56,52000.0,8.4083,8.4242,8.4083,8.4083,52000.0
2009-05-22 13:05:00,10.56,10.57,10.55,10.55,20400.0,8.4083,8.4163,8.4003,8.4003,20400.0
2009-05-22 13:10:00,10.56,10.56,10.54,10.55,42000.0,8.4083,8.4083,8.3924,8.4003,42000.0
2009-05-22 13:15:00,10.55,10.55,10.55,10.55,34400.0,8.4003,8.4003,8.4003,8.4003,34400.0
2009-05-22 13:20:00,10.55,10.56,10.55,10.56,40400.0,8.4003,8.4083,8.4003,8.4083,40400.0
2009-05-22 13:25:00,10.56,10.57,10.55,10.55,86400.0,8.4083,8.4163,8.4003,8.4003,86400.0
2009-05-22 13:30:00,10.55,10.56,10.51,10.51,74800.0,8.4003,8.4083,8.3685,8.3685,74800.0
2009-05-22 13:35:00,10.5,10.51,10.49,10.5,69200.0,8.3605,8.3685,8.3526,8.3605,69200.0
2009-05-22 13:40:00,10.51,10.51,10.5,10.51,46000.0,8.3685,8.3685,8.3605,8.3685,46000.0
2009-05-22 13:45:00,10.52,10.54,10.52,10.53,84400.0,8.3765,8.3924,8.3765,8.3844,84400.0
2009-05-22 13:50:00,10.54,10.55,10.54,10.54,44800.0,8.3924,8.4003,8.3924,8.3924,44800.0
2009-05-22 13:55:00,10.54,10.54,10.52,10.54,30800.0,8.3924,8.3924,8.3765,8.3924,30800.0
2009-05-22 14:00:00,10.54,10.55,10.54,10.54,28800.0,8.3924,8.4003,8.3924,8.3924,28800.0
2009-05-22 14:05:00,10.54,10.54,10.53,10.53,29200.0,8.3924,8.3924,8.3844,8.3844,29200.0
2009-05-22 14:10:00,10.54,10.54,10.53,10.53,62800.0,8.3924,8.3924,8.3844,8.3844,62800.0
2009-05-22 14:15:00,10.53,10.54,10.53,10.54,42000.0,8.3844,8.3924,8.3844,8.3924,42000.0
2009-05-22 14:20:00,10.54,10.55,10.53,10.54,58800.0,8.3924,8.4003,8.3844,8.3924,58800.0
2009-05-22 14:25:00,10.54,10.55,10.54,10.54,41600.0,8.3924,8.4003,8.3924,8.3924,41600.0
2009-05-22 14:30:00,10.54,10.55,10.53,10.55,49600.0,8.3924,8.4003,8.3844,8.4003,49600.0
2009-05-22 14:35:00,10.55,10.55,10.55,10.55,18400.0,8.4003,8.4003,8.4003,8.4003,18400.0
2009-05-22 14:40:00,10.55,10.57,10.55,10.56,34000.0,8.4003,8.4163,8.4003,8.4083,34000.0
2009-05-22 14:45:00,10.56,10.57,10.55,10.55,44000.0,8.4083,8.4163,8.4003,8.4003,44000.0
2009-05-22 14:50:00,10.55,10.56,10.55,10.55,88000.0,8.4003,8.4083,8.4003,8.4003,88000.0
2009-05-22 14:55:00,10.56,10.59,10.56,10.59,50000.0,8.4083,8.4322,8.4083,8.4322,50000.0
2009-05-22 15:00:00,10.59,10.59,10.56,10.57,30800.0,8.4322,8.4322,8.4083,8.4163,30800.0
2009-05-22 15:05:00,10.57,10.58,10.57,10.57,34000.0,8.4163,8.4242,8.4163,8.4163,34000.0
2009-05-22 15:10:00,10.57,10.6,10.57,10.59,36000.0,8.4163,8.4402,8.4163,8.4322,36000.0
2009-05-22 15:15:00,10.59,10.59,10.54,10.54,39200.0,8.4322,8.4322,8.3924,8.3924,39200.0
2009-05-22 15:20:00,10.54,10.55,10.53,10.53,44000.0,8.3924,8.4003,8.3844,8.3844,44000.0
2009-05-22 15:25:00,10.53,10.54,10.52,10.53,74400.0,8.3844,8.3924,8.3765,8.3844,74400.0
2009-05-22 15:30:00,10.53,10.55,10.53,10.54,35200.0,8.3844,8.4003,8.3844,8.3924,35200.0
2009-05-22 15:35:00,10.54,10.58,10.54,10.57,71600.0,8.3924,8.4242,8.3924,8.4163,71600.0
2009-05-22 15:40:00,10.56,10.56,10.53,10.53,84400.0,8.4083,8.4083,8.3844,8.3844,84400.0
2009-05-22 15:45:00,10.53,10.53,10.49,10.5,85600.0,8.3844,8.3844,8.3526,8.3605,85600.0
2009-05-22 15:50:00,10.5,10.51,10.48,10.48,91600.0,8.3605,8.3685,8.3446,8.3446,91600.0
2009-05-22 15:55:00,10.48,10.48,10.45,10.47,124000.0,8.3446,8.3446,8.3207,8.3366,124000.0
2009-05-26 09:30:00,10.36,10.44,10.34,10.43,187600.0,8.2491,8.3128,8.2331,8.3048,187600.0
2009-05-26 09:35:00,10.43,10.47,10.42,10.46,123200.0,8.3048,8.3366,8.2968,8.3287,123200.0
2009-05-26 09:40:00,10.47,10.56,10.47,10.54,406000.0,8.3366,8.4083,8.3366,8.3924,406000.0
2009-05-26 09:45:00,10.54,10.58,10.53,10.56,94000.0,8.3924,8.4242,8.3844,8.4083,94000.0
2009-05-26 09:50:00,10.56,10.58,10.55,10.55,54400.0,8.4083,8.4242,8.4003,8.4003,54400.0
2009-05-26 09:55:00,10.55,10.58,10.55,10.57,52000.0,8.4003,8.4242,8.4003,8.4163,52000.0
2009-05-26 10:00:00,10.58,10.7,10.58,10.68,514800.0,8.4242,8.5198,8.4242,8.5039,514800.0
2009-05-26 10:05:00,10.67,10.77,10.67,10.74,276400.0,8.4959,8.5755,8.4959,8.5516,276400.0
2009-05-26 10:10:00,10.74,10.8,10.73,10.8,80800.0,8.5516,8.5994,8.5437,8.5994,80800.0
2009-05-26 10:15:00,10.81,10.83,10.77,10.8,152800.0,8.6074,8.6233,8.5755,8.5994,152800.0
2009-05-26 10:20:00,10.8,10.8,10.76,10.77,80000.0,8.5994,8.5994,8.5676,8.5755,80000.0
2009-05-26 10:25:00,10.77,10.78,10.74,10.76,68400.0,8.5755,8.5835,8.5516,8.5676,68400.0
2009-05-26 10:30:00,10.77,10.8,10.77,10.79,107200.0,8.5755,8.5994,8.5755,8.5914,107200.0
2009-05-26 10:35:00,10.79,10.83,10.79,10.8,197600.0,8.5914,8.6233,8.5914,8.5994,197600.0
2009-05-26 10:40:00,10.8,10.81,10.79,10.8,65600.0,8.5994,8.6074,8.5914,8.5994,65600.0
2009-05-26 10:45:00,10.79,10.83,10.79,10.81,72400.0,8.5914,8.6233,8.5914,8.6074,72400.0
2009-05-26 10:50:00,10.81,10.85,10.81,10.84,64000.0,8.6074,8.6392,8.6074,8.6313,64000.0
2009-05-26 10:55:00,10.85,10.85,10.82,10.82,200400.0,8.6392,8.6392,8.6153,8.6153,200400.0
2009-05-26 11:00:00,10.83,10.83,10.81,10.81,54800.0,8.6233,8.6233,8.6074,8.6074,54800.0
2009-05-26 11:05:00,10.81,10.82,10.8,10.8,60400.0,8.6074,8.6153,8.5994,8.5994,60400.0
2009-05-26 11:10:00,10.8,10.82,10.8,10.82,78400.0,8.5994,8.6153,8.5994,8.6153,78400.0
2009-05-26 11:15:00,10.81,10.82,10.8,10.82,54800.0,8.6074,8.6153,8.5994,8.6153,54800.0
2009-05-26 11:20:00,10.83,10.84,10.82,10.84,39200.0,8.6233,8.6313,8.6153,8.6313,39200.0
2009-05-26 11:25:00,10.84,10.85,10.84,10.85,36800.0,8.6313,8.6392,8.6313,8.6392,36800.0
2009-05-26 11:30:00,10.85,10.86,10.84,10.85,24800.0,8.6392,8.6472,8.6313,8.6392,24800.0
2009-05-26 11:35:00,10.85,10.85,10.83,10.83,190400.0,8.6392,8.6392,8.6233,8.6233,190400.0
2009-05-26 11:40:00,10.84,10.88,10.84,10.88,90400.0,8.6313,8.6631,8.6313,8.6631,90400.0
2009-05-26 11:45:00,10.88,10.9,10.88,10.89,54800.0,8.6631,8.679,8.6631,8.6711,54800.0
2009-05-26 11:50:00,10.89,10.9,10.88,10.9,111600.0,8.6711,8.679,8.6631,8.679,111600.0
2009-05-26 11:55:00,10.9,10.92,10.9,10.91,64400.0,8.679,8.695,8.679,8.687,64400.0
2009-05-26 12:00:00,10.92,10.92,10.9,10.92,62000.0,8.695,8.695,8.679,8.695,62000.0
2009-05-26 12:05:00,10.91,10.92,10.89,10.89,48400.0,8.687,8.695,8.6711,8.6711,48400.0
2009-05-26 12:10:00,10.89,10.9,10.89,10.89,60400.0,8.6711,8.679,8.6711,8.6711,60400.0
2009-05-26 12:15:00,10.89,10.91,10.88,10.91,43200.0,8.6711,8.687,8.6631,8.687,43200.0
2009-05-26 12:20:00,10.91,10.93,10.91,10.93,31600.0,8.687,8.7029,8.687,8.7029,31600.0
2009-05-26 12:25:00,10.93,10.94,10.93,10.93,19200.0,8.7029,8.7109,8.7029,8.7029,19200.0
2009-05-26 12:30:00,10.93,10.93,10.92,10.92,49600.0,8.7029,8.7029,8.695,8.695,49600.0
2009-05-26 12:35:00,10.92,10.93,10.92,10.92,29600.0,8.695,8.7029,8.695,8.695,29600.0
2009-05-26 12:40:00,10.92,10.92,10.91,10.92,21600.0,8.695,8.695,8.687,8.695,21600.0
2009-05-26 12:45:00,10.92,10.95,10.91,10.95,42000.0,8.695,8.7188,8.687,8.7188,42000.0
2009-05-26 12:50:00,10.95,10.97,10.94,10.97,35200.0,8.7188,8.7348,8.7109,8.7348,35200.0
2009-05-26 12:55:00,10.97,10.97,10.96,10.96,24400.0,8.7348,8.7348,8.7268,8.7268,24400.0
2009-05-26 13:00:00,10.97,10.97,10.96,10.96,46000.0,8.7348,8.7348,8.7268,8.7268,46000.0
2009-05-26 13:05:00,10.96,10.97,10.96,10.97,83600.0,8.7268,8.7348,8.7268,8.7348,83600.0
2009-05-26 13:10:00,10.96,10.96,10.95,10.95,51200.0,8.7268,8.7268,8.7188,8.7188,51200.0
2009-05-26 13:15:00,10.96,10.96,10.94,10.95,92400.0,8.7268,8.7268,8.7109,8.7188,92400.0
2009-05-26 13:20:00,10.95,10.95,10.93,10.94,44800.0,8.7188,8.7188,8.7029,8.7109,44800.0
2009-05-26 13:25:00,10.94,10.95,10.94,10.95,22400.0,8.7109,8.7188,8.7109,8.7188,22400.0
2009-05-26 13:30:00,10.95,10.95,10.94,10.94,70000.0,8.7188,8.7188,8.7109,8.7109,70000.0
2009-05-26 13:35:00,10.94,10.95,10.94,10.95,38400.0,8.7109,8.7188,8.7109,8.7188,38400.0
2009-05-26 13:40:00,10.94,10.96,10.94,10.95,23200.0,8.7109,8.7268,8.7109,8.7188,23200.0
2009-05-26 13:45:00,10.95,10.96,10.95,10.95,62000.0,8.7188,8.7268,8.7188,8.7188,62000.0
2009-05-26 13:50:00,10.95,10.96,10.94,10.95,34400.0,8.7188,8.7268,8.7109,8.7188,34400.0
2009-05-26 13:55:00,10.95,10.97,10.95,10.96,70400.0,8.7188,8.7348,8.7188,8.7268,70400.0
2009-05-26 14:00:00,10.97,10.99,10.96,10.99,86800.0,8.7348,8.7507,8.7268,8.7507,86800.0
2009-05-26 14:05:00,10.99,11.01,10.98,10.99,322800.0,8.7507,8.7666,8.7427,8.7507,322800.0
2009-05-26 14:10:00,11.0,11.0,10.97,10.97,106000.0,8.7587,8.7587,8.7348,8.7348,106000.0
2009-05-26 14:15:00,10.97,10.99,10.97,10.97,53200.0,8.7348,8.7507,8.7348,8.7348,53200.0
2009-05-26 14:20:00,10.97,10.97,10.94,10.95,70000.0,8.7348,8.7348,8.7109,8.7188,70000.0
2009-05-26 14:25:00,10.95,10.96,10.95,10.95,60400.0,8.7188,8.7268,8.7188,8.7188,60400.0
2009-05-26 14:30:00,10.95,10.97,10.95,10.97,87600.0,8.7188,8.7348,8.7188,8.7348,87600.0
2009-05-26 14:35:00,10.97,10.97,10.96,10.96,56400.0,8.7348,8.7348,8.7268,8.7268,56400.0
2009-05-26 14:40:00,10.96,10.98,10.96,10.97,56000.0,8.7268,8.7427,8.7268,8.7348,56000.0
2009-05-26 14:45:00,10.97,10.97,10.95,10.95,77600.0,8.7348,8.7348,8.7188,8.7188,77600.0
2009-05-26 14:50:00,10.95,10.95,10.93,10.93,48400.0,8.7188,8.7188,8.7029,8.7029,48400.0
2009-05-26 14:55:00,10.93,10.93,10.91,10.91,192800.0,8.7029,8.7029,8.687,8.687,192800.0
2009-05-26 15:00:00,10.91,10.94,10.91,10.93,100800.0,8.687,8.7109,8.687,8.7029,100800.0
2009-05-26 15:05:00,10.93,10.93,10.91,10.93,134800.0,8.7029,8.7029,8.687,8.7029,134800.0
2009-05-26 15:10:00,10.93,10.95,10.92,10.93,70000.0,8.7029,8.7188,8.695,8.7029,70000.0
2009-05-26 15:15:00,10.92,10.92,10.88,10.9,142400.0,8.695,8.695,8.6631,8.679,142400.0
2009-05-26 15:20:00,10.9,10.93,10.9,10.91,376800.0,8.679,8.7029,8.679,8.687,376800.0
2009-05-26 15:25:00,10.91,10.93,10.91,10.91,202400.0,8.687,8.7029,8.687,8.687,202400.0
2009-05-26 15:30:00,10.9,10.94,10.9,10.94,191600.0,8.679,8.7109,8.679,8.7109,191600.0
2009-05-26 15:35:00,10.93,10.94,10.92,10.94,79200.0,8.7029,8.7109,8.695,8.7109,79200.0
2009-05-26 15:40:00,10.94,10.94,10.91,10.93,103600.0,8.7109,8.7109,8.687,8.7029,103600.0
2009-05-26 15:45:00,10.93,10.93,10.88,10.91,178000.0,8.7029,8.7029,8.6631,8.687,178000.0
2009-05-26 15:50:00,10.91,10.95,10.91,10.95,194800.0,8.687,8.7188,8.687,8.7188,194800.0
2009-05-26 15:55:00,10.95,10.98,10.94,10.97,311600.0,8.7188,8.7427,8.7109,8.7348,311600.0
2009-05-27 09:30:00,10.91,10.91,10.86,10.86,194000.0,8.687,8.687,8.6472,8.6472,194000.0
2009-05-27 09:35:00,10.86,10.9,10.86,10.89,88400.0,8.6472,8.679,8.6472,8.6711,88400.0
2009-05-27 09:40:00,10.89,10.89,10.85,10.87,54800.0,8.6711,8.6711,8.6392,8.6551,54800.0
2009-05-27 09:45:00,10.87,10.94,10.86,10.94,61200.0,8.6551,8.7109,8.6472,8.7109,61200.0
2009-05-27 09:50:00,10.94,10.97,10.94,10.96,42400.0,8.7109,8.7348,8.7109,8.7268,42400.0
2009-05-27 09:55:00,10.96,10.98,10.96,10.98,25600.0,8.7268,8.7427,8.7268,8.7427,25600.0
2009-05-27 10:00:00,10.98,11.02,10.93,10.93,103200.0,8.7427,8.7746,8.7029,8.7029,103200.0
2009-05-27 10:05:00,10.93,10.93,10.88,10.9,136800.0,8.7029,8.7029,8.6631,8.679,136800.0
2009-05-27 10:10:00,10.9,10.95,10.89,10.93,142000.0,8.679,8.7188,8.6711,8.7029,142000.0
2009-05-27 10:15:00,10.93,10.94,10.92,10.94,86400.0,8.7029,8.7109,8.695,8.7109,86400.0
2009-05-27 10:20:00,10.94,10.99,10.94,10.99,71200.0,8.7109,8.7507,8.7109,8.7507,71200.0
2009-05-27 10:25:00,10.99,11.0,10.96,10.96,84000.0,8.7507,8.7587,8.7268,8.7268,84000.0
2009-05-27 10:30:00,10.96,10.97,10.93,10.95,112000.0,8.7268,8.7348,8.7029,8.7188,112000.0
2009-05-27 10:35:00,10.95,10.99,10.94,10.97,39200.0,8.7188,8.7507,8.7109,8.7348,39200.0
2009-05-27 10:40:00,10.98,10.99,10.93,10.93,86400.0,8.7427,8.7507,8.7029,8.7029,86400.0
2009-05-27 10:45:00,10.93,10.96,10.93,10.96,104400.0,8.7029,8.7268,8.7029,8.7268,104400.0
2009-05-27 10:50:00,10.96,10.97,10.95,10.96,101600.0,8.7268,8.7348,8.7188,8.7268,101600.0
2009-05-27 10:55:00,10.96,10.98,10.95,10.97,47600.0,8.7268,8.7427,8.7188,8.7348,47600.0
2009-05-27 11:00:00,10.97,10.97,10.94,10.94,63200.0,8.7348,8.7348,8.7109,8.7109,63200.0
2009-05-27 11:05:00,10.94,10.94,10.93,10.94,80000.0,8.7109,8.7109,8.7029,8.7109,80000.0
2009-05-27 11:10:00,10.94,10.97,10.94,10.96,100000.0,8.7109,8.7348,8.7109,8.7268,100000.0
2009-05-27 11:15:00,10.96,10.97,10.95,10.96,37200.0,8.7268,8.7348,8.7188,8.7268,37200.0
2009-05-27 11:20:00,10.96,10.97,10.95,10.96,30800.0,8.7268,8.7348,8.7188,8.7268,30800.0
2009-05-27 11:25:00,10.96,10.99,10.95,10.98,46000.0,8.7268,8.7507,8.7188,8.7427,46000.0
2009-05-27 11:30:00,10.97,11.01,10.97,11.0,108800.0,8.7348,8.7666,8.7348,8.7587,108800.0
2009-05-27 11:35:00,10.99,11.01,10.99,11.01,116800.0,8.7507,8.7666,8.7507,8.7666,116800.0
2009-05-27 11:40:00,11.0,11.0,10.98,10.99,40400.0,8.7587,8.7587,8.7427,8.7507,40400.0
2009-05-27 11:45:00,10.99,10.99,10.98,10.99,32400.0,8.7507,8.7507,8.7427,8.7507,32400.0
2009-05-27 11:50:00,10.99,10.99,10.97,10.97,42400.0,8.7507,8.7507,8.7348,8.7348,42400.0
2009-05-27 11:55:00,10.97,10.99,10.97,10.99,59200.0,8.7348,8.7507,8.7348,8.7507,59200.0
2009-05-27 12:00:00,10.99,11.0,10.99,10.99,34000.0,8.7507,8.7587,8.7507,8.7507,34000.0
2009-05-27 12:05:00,10.99,10.99,10.97,10.99,55600.0,8.7507,8.7507,8.7348,8.7507,55600.0
2009-05-27 12:10:00,10.99,11.01,10.98,11.0,40000.0,8.7507,8.7666,8.7427,8.7587,40000.0
2009-05-27 12:15:00,11.02,11.02,11.0,11.01,62000.0,8.7746,8.7746,8.7587,8.7666,62000.0
2009-05-27 12:20:00,11.01,11.01,10.98,10.99,59600.0,8.7666,8.7666,8.7427,8.7507,59600.0
2009-05-27 12:25:00,10.99,10.99,10.97,10.97,74000.0,8.7507,8.7507,8.7348,8.7348,74000.0
2009-05-27 12:30:00,10.97,10.97,10.96,10.97,61200.0,8.7348,8.7348,8.7268,8.7348,61200.0
2009-05-27 12:35:00,10.97,10.98,10.94,10.95,110400.0,8.7348,8.7427,8.7109,8.7188,110400.0
2009-05-27 12:40:00,10.95,10.96,10.94,10.95,57600.0,8.7188,8.7268,8.7109,8.7188,57600.0
2009-05-27 12:45:00,10.95,10.95,10.94,10.95,81600.0,8.7188,8.7188,8.7109,8.7188,81600.0
2009-05-27 12:50:00,10.95,10.95,10.94,10.94,33200.0,8.7188,8.7188,8.7109,8.7109,33200.0
2009-05-27 12:55:00,10.94,10.94,10.92,10.92,92400.0,8.7109,8.7109,8.695,8.695,92400.0
2009-05-27 13:00:00,10.93,10.96,10.92,10.96,54000.0,8.7029,8.7268,8.695,8.7268,54000.0
2009-05-27 13:05:00,10.96,10.96,10.94,10.95,70000.0,8.7268,8.7268,8.7109,8.7188,70000.0
2009-05-27 13:10:00,10.95,10.96,10.94,10.96,48000.0,8.7188,8.7268,8.7109,8.7268,48000.0
2009-05-27 13:15:00,10.95,10.97,10.95,10.96,48400.0,8.7188,8.7348,8.7188,8.7268,48400.0
2009-05-27 13:20:00,10.96,10.96,10.95,10.96,57600.0,8.7268,8.7268,8.7188,8.7268,57600.0
2009-05-27 13:25:00,10.95,10.95,10.94,10.95,48800.0,8.7188,8.7188,8.7109,8.7188,48800.0
2009-05-27 13:30:00,10.95,10.95,10.91,10.91,66400.0,8.7188,8.7188,8.687,8.687,66400.0
2009-05-27 13:35:00,10.91,10.91,10.88,10.88,272800.0,8.687,8.687,8.6631,8.6631,272800.0
2009-05-27 13:40:00,10.88,10.9,10.87,10.9,120000.0,8.6631,8.679,8.6551,8.679,120000.0
2009-05-27 13:45:00,10.89,10.9,10.85,10.85,82800.0,8.6711,8.679,8.6392,8.6392,82800.0
2009-05-27 13:50:00,10.85,10.85,10.8,10.84,156800.0,8.6392,8.6392,8.5994,8.6313,156800.0
2009-05-27 13:55:00,10.84,10.85,10.83,10.84,60800.0,8.6313,8.6392,8.6233,8.6313,60800.0
2009-05-27 14:00:00,10.84,10.84,10.81,10.82,81200.0,8.6313,8.6313,8.6074,8.6153,81200.0
2009-05-27 14:05:00,10.81,10.81,10.79,10.8,95600.0,8.6074,8.6074,8.5914,8.5994,95600.0
2009-05-27 14:10:00,10.8,10.83,10.8,10.82,57200.0,8.5994,8.6233,8.5994,8.6153,57200.0
2009-05-27 14:15:00,10.81,10.83,10.8,10.83,80400.0,8.6074,8.6233,8.5994,8.6233,80400.0
2009-05-27 14:20:00,10.83,10.83,10.78,10.79,122400.0,8.6233,8.6233,8.5835,8.5914,122400.0
2009-05-27 14:25:00,10.79,10.81,10.79,10.81,98400.0,8.5914,8.6074,8.5914,8.6074,98400.0
2009-05-27 14:30:00,10.81,10.81,10.79,10.79,93600.0,8.6074,8.6074,8.5914,8.5914,93600.0
2009-05-27 14:35:00,10.79,10.83,10.79,10.83,68000.0,8.5914,8.6233,8.5914,8.6233,68000.0
2009-05-27 14:40:00,10.83,10.86,10.83,10.85,172400.0,8.6233,8.6472,8.6233,8.6392,172400.0
2009-05-27 14:45:00,10.85,10.87,10.85,10.87,77200.0,8.6392,8.6551,8.6392,8.6551,77200.0
2009-05-27 14:50:00,10.88,10.88,10.85,10.86,68400.0,8.6631,8.6631,8.6392,8.6472,68400.0
2009-05-27 14:55:00,10.86,10.86,10.83,10.83,106000.0,8.6472,8.6472,8.6233,8.6233,106000.0
2009-05-27 15:00:00,10.83,10.84,10.82,10.84,106800.0,8.6233,8.6313,8.6153,8.6313,106800.0
2009-05-27 15:05:00,10.84,10.86,10.84,10.84,93200.0,8.6313,8.6472,8.6313,8.6313,93200.0
2009-05-27 15:10:00,10.84,10.84,10.81,10.83,130400.0,8.6313,8.6313,8.6074,8.6233,130400.0
2009-05-27 15:15:00,10.83,10.84,10.81,10.81,118800.0,8.6233,8.6313,8.6074,8.6074,118800.0
2009-05-27 15:20:00,10.81,10.81,10.77,10.77,143600.0,8.6074,8.6074,8.5755,8.5755,143600.0
2009-05-27 15:25:00,10.77,10.77,10.74,10.76,114000.0,8.5755,8.5755,8.5516,8.5676,114000.0
2009-05-27 15:30:00,10.76,10.78,10.75,10.76,130000.0,8.5676,8.5835,8.5596,8.5676,130000.0
2009-05-27 15:35:00,10.76,10.76,10.72,10.73,283600.0,8.5676,8.5676,8.5357,8.5437,283600.0
2009-05-27 15:40:00,10.73,10.76,10.73,10.75,150800.0,8.5437,8.5676,8.5437,8.5596,150800.0
2009-05-27 15:45:00,10.75,10.79,10.75,10.78,82800.0,8.5596,8.5914,8.5596,8.5835,82800.0
2009-05-27 15:50:00,10.78,10.78,10.73,10.74,146800.0,8.5835,8.5835,8.5437,8.5516,146800.0
2009-05-27 15:55:00,10.74,10.75,10.72,10.74,215600.0,8.5516,8.5596,8.5357,8.5516,215600.0
2009-05-28 09:30:00,10.81,10.88,10.81,10.85,266000.0,8.6074,8.6631,8.6074,8.6392,266000.0
2009-05-28 09:35:00,10.84,10.85,10.81,10.83,176000.0,8.6313,8.6392,8.6074,8.6233,176000.0
2009-05-28 09:40:00,10.83,10.86,10.81,10.82,114400.0,8.6233,8.6472,8.6074,8.6153,114400.0
2009-05-28 09:45:00,10.81,10.83,10.79,10.8,70000.0,8.6074,8.6233,8.5914,8.5994,70000.0
2009-05-28 09:50:00,10.8,10.81,10.76,10.77,69200.0,8.5994,8.6074,8.5676,8.5755,69200.0
2009-05-28 09:55:00,10.77,10.78,10.73,10.74,39200.0,8.5755,8.5835,8.5437,8.5516,39200.0
2009-05-28 10:00:00,10.74,10.74,10.62,10.63,112000.0,8.5516,8.5516,8.4561,8.464,112000.0
2009-05-28 10:05:00,10.63,10.65,10.55,10.56,116800.0,8.464,8.48,8.4003,8.4083,116800.0
2009-05-28 10:10:00,10.56,10.57,10.51,10.56,107600.0,8.4083,8.4163,8.3685,8.4083,107600.0
2009-05-28 10:15:00,10.56,10.6,10.55,10.6,78400.0,8.4083,8.4402,8.4003,8.4402,78400.0
2009-05-28 10:20:00,10.6,10.61,10.56,10.56,57200.0,8.4402,8.4481,8.4083,8.4083,57200.0
2009-05-28 10:25:00,10.57,10.58,10.53,10.57,76400.0,8.4163,8.4242,8.3844,8.4163,76400.0
2009-05-28 10:30:00,10.57,10.59,10.56,10.57,68800.0,8.4163,8.4322,8.4083,8.4163,68800.0
2009-05-28 10:35:00,10.58,10.62,10.57,10.57,90000.0,8.4242,8.4561,8.4163,8.4163,90000.0
2009-05-28 10:40:00,10.57,10.59,10.55,10.59,77600.0,8.4163,8.4322,8.4003,8.4322,77600.0
2009-05-28 10:45:00,10.59,10.59,10.57,10.59,51600.0,8.4322,8.4322,8.4163,8.4322,51600.0
2009-05-28 10:50:00,10.59,10.6,10.58,10.59,94000.0,8.4322,8.4402,8.4242,8.4322,94000.0
2009-05-28 10:55:00,10.59,10.65,10.59,10.65,53600.0,8.4322,8.48,8.4322,8.48,53600.0
2009-05-28 11:00:00,10.65,10.69,10.65,10.68,71200.0,8.48,8.5118,8.48,8.5039,71200.0
2009-05-28 11:05:00,10.69,10.71,10.69,10.7,82000.0,8.5118,8.5277,8.5118,8.5198,82000.0
2009-05-28 11:10:00,10.71,10.71,10.68,10.68,40400.0,8.5277,8.5277,8.5039,8.5039,40400.0
2009-05-28 11:15:00,10.68,10.69,10.65,10.65,38000.0,8.5039,8.5118,8.48,8.48,38000.0
2009-05-28 11:20:00,10.65,10.65,10.63,10.65,27600.0,8.48,8.48,8.464,8.48,27600.0
2009-05-28 11:25:00,10.66,10.68,10.66,10.66,32800.0,8.4879,8.5039,8.4879,8.4879,32800.0
2009-05-28 11:30:00,10.66,10.68,10.65,10.67,29600.0,8.4879,8.5039,8.48,8.4959,29600.0
2009-05-28 11:35:00,10.68,10.69,10.68,10.68,21200.0,8.5039,8.5118,8.5039,8.5039,21200.0
2009-05-28 11:40:00,10.68,10.68,10.65,10.67,44800.0,8.5039,8.5039,8.48,8.4959,44800.0
2009-05-28 11:45:00,10.67,10.71,10.67,10.71,43600.0,8.4959,8.5277,8.4959,8.5277,43600.0
2009-05-28 11:50:00,10.71,10.72,10.69,10.69,33600.0,8.5277,8.5357,8.5118,8.5118,33600.0
2009-05-28 11:55:00,10.69,10.71,10.68,10.71,33600.0,8.5118,8.5277,8.5039,8.5277,33600.0
2009-05-28 12:00:00,10.71,10.71,10.69,10.7,23600.0,8.5277,8.5277,8.5118,8.5198,23600.0
2009-05-28 12:05:00,10.69,10.69,10.65,10.65,36400.0,8.5118,8.5118,8.48,8.48,36400.0
2009-05-28 12:10:00,10.65,10.65,10.63,10.63,40400.0,8.48,8.48,8.464,8.464,40400.0
2009-05-28 12:15:00,10.63,10.63,10.59,10.59,56800.0,8.464,8.464,8.4322,8.4322,56800.0
2009-05-28 12:20:00,10.59,10.61,10.59,10.6,79200.0,8.4322,8.4481,8.4322,8.4402,79200.0
2009-05-28 12:25:00,10.6,10.61,10.59,10.6,67600.0,8.4402,8.4481,8.4322,8.4402,67600.0
2009-05-28 12:30:00,10.59,10.61,10.59,10.61,55600.0,8.4322,8.4481,8.4322,8.4481,55600.0
2009-05-28 12:35:00,10.61,10.61,10.6,10.61,18400.0,8.4481,8.4481,8.4402,8.4481,18400.0
2009-05-28 12:40:00,10.61,10.62,10.6,10.61,14800.0,8.4481,8.4561,8.4402,8.4481,14800.0
2009-05-28 12:45:00,10.6,10.61,10.57,10.58,25600.0,8.4402,8.4481,8.4163,8.4242,25600.0
2009-05-28 12:50:00,10.58,10.59,10.57,10.57,28000.0,8.4242,8.4322,8.4163,8.4163,28000.0
2009-05-28 12:55:00,10.57,10.58,10.57,10.58,20000.0,8.4163,8.4242,8.4163,8.4242,20000.0
2009-05-28 13:00:00,10.58,10.64,10.58,10.63,108400.0,8.4242,8.472,8.4242,8.464,108400.0
2009-05-28 13:05:00,10.63,10.65,10.63,10.63,35200.0,8.464,8.48,8.464,8.464,35200.0
2009-05-28 13:10:00,10.63,10.69,10.63,10.69,45600.0,8.464,8.5118,8.464,8.5118,45600.0
2009-05-28 13:15:00,10.71,10.76,10.7,10.74,104800.0,8.5277,8.5676,8.5198,8.5516,104800.0
2009-05-28 13:20:00,10.75,10.77,10.74,10.75,57200.0,8.5596,8.5755,8.5516,8.5596,57200.0
2009-05-28 13:25:00,10.75,10.76,10.73,10.73,31600.0,8.5596,8.5676,8.5437,8.5437,31600.0
2009-05-28 13:30:00,10.73,10.74,10.72,10.73,67600.0,8.5437,8.5516,8.5357,8.5437,67600.0
2009-05-28 13:35:00,10.74,10.76,10.73,10.74,90400.0,8.5516,8.5676,8.5437,8.5516,90400.0
2009-05-28 13:40:00,10.73,10.74,10.7,10.71,82400.0,8.5437,8.5516,8.5198,8.5277,82400.0
2009-05-28 13:45:00,10.71,10.72,10.71,10.71,35200.0,8.5277,8.5357,8.5277,8.5277,35200.0
2009-05-28 13:50:00,10.71,10.73,10.71,10.71,36800.0,8.5277,8.5437,8.5277,8.5277,36800.0
2009-05-28 13:55:00,10.71,10.71,10.66,10.7,65200.0,8.5277,8.5277,8.4879,8.5198,65200.0
2009-05-28 14:00:00,10.7,10.72,10.69,10.7,60000.0,8.5198,8.5357,8.5118,8.5198,60000.0
2009-05-28 14:05:00,10.71,10.72,10.71,10.72,44400.0,8.5277,8.5357,8.5277,8.5357,44400.0
2009-05-28 14:10:00,10.72,10.73,10.71,10.71,79200.0,8.5357,8.5437,8.5277,8.5277,79200.0
2009-05-28 14:15:00,10.71,10.73,10.7,10.72,55600.0,8.5277,8.5437,8.5198,8.5357,55600.0
2009-05-28 14:20:00,10.72,10.78,10.72,10.78,64400.0,8.5357,8.5835,8.5357,8.5835,64400.0
2009-05-28 14:25:00,10.78,10.78,10.76,10.76,65200.0,8.5835,8.5835,8.5676,8.5676,65200.0
2009-05-28 14:30:00,10.77,10.81,10.77,10.8,48800.0,8.5755,8.6074,8.5755,8.5994,48800.0
2009-05-28 14:35:00,10.81,10.82,10.79,10.79,46000.0,8.6074,8.6153,8.5914,8.5914,46000.0
2009-05-28 14:40:00,10.79,10.8,10.75,10.75,77200.0,8.5914,8.5994,8.5596,8.5596,77200.0
2009-05-28 14:45:00,10.76,10.78,10.76,10.78,139200.0,8.5676,8.5835,8.5676,8.5835,139200.0
2009-05-28 14:50:00,10.78,10.79,10.77,10.78,104800.0,8.5835,8.5914,8.5755,8.5835,104800.0
2009-05-28 14:55:00,10.78,10.78,10.74,10.77,74800.0,8.5835,8.5835,8.5516,8.5755,74800.0
2009-05-28 15:00:00,10.78,10.79,10.77,10.78,39600.0,8.5835,8.5914,8.5755,8.5835,39600.0
2009-05-28 15:05:00,10.78,10.78,10.75,10.76,42800.0,8.5835,8.5835,8.5596,8.5676,42800.0
2009-05-28 15:10:00,10.74,10.74,10.71,10.72,102000.0,8.5516,8.5516,8.5277,8.5357,102000.0
2009-05-28 15:15:00,10.73,10.75,10.72,10.74,50400.0,8.5437,8.5596,8.5357,8.5516,50400.0
2009-05-28 15:20:00,10.74,10.75,10.7,10.71,48000.0,8.5516,8.5596,8.5198,8.5277,48000.0
2009-05-28 15:25:00,10.71,10.74,10.7,10.74,57200.0,8.5277,8.5516,8.5198,8.5516,57200.0
2009-05-28 15:30:00,10.74,10.76,10.72,10.76,69200.0,8.5516,8.5676,8.5357,8.5676,69200.0
2009-05-28 15:35:00,10.75,10.76,10.72,10.76,135200.0,8.5596,8.5676,8.5357,8.5676,135200.0
2009-05-28 15:40:00,10.75,10.79,10.74,10.78,129200.0,8.5596,8.5914,8.5516,8.5835,129200.0
2009-05-28 15:45:00,10.77,10.78,10.76,10.78,85600.0,8.5755,8.5835,8.5676,8.5835,85600.0
2009-05-28 15:50:00,10.77,10.79,10.74,10.74,153200.0,8.5755,8.5914,8.5516,8.5516,153200.0
2009-05-28 15:55:00,10.74,10.77,10.74,10.75,299200.0,8.5516,8.5755,8.5516,8.5596,299200.0
2009-05-29 09:30:00,10.8,10.8,10.75,10.76,75600.0,8.5994,8.5994,8.5596,8.5676,75600.0
2009-05-29 09:35:00,10.76,10.81,10.74,10.81,83600.0,8.5676,8.6074,8.5516,8.6074,83600.0
2009-05-29 09:40:00,10.81,10.86,10.75,10.79,182800.0,8.6074,8.6472,8.5596,8.5914,182800.0
2009-05-29 09:45:00,10.79,10.79,10.72,10.75,169600.0,8.5914,8.5914,8.5357,8.5596,169600.0
2009-05-29 09:50:00,10.74,10.79,10.74,10.78,147600.0,8.5516,8.5914,8.5516,8.5835,147600.0
2009-05-29 09:55:00,10.78,10.81,10.75,10.81,106400.0,8.5835,8.6074,8.5596,8.6074,106400.0
2009-05-29 10:00:00,10.81,10.84,10.79,10.79,106400.0,8.6074,8.6313,8.5914,8.5914,106400.0
2009-05-29 10:05:00,10.8,10.84,10.8,10.84,96400.0,8.5994,8.6313,8.5994,8.6313,96400.0
2009-05-29 10:10:00,10.84,10.86,10.81,10.84,162000.0,8.6313,8.6472,8.6074,8.6313,162000.0
2009-05-29 10:15:00,10.84,10.87,10.84,10.85,94400.0,8.6313,8.6551,8.6313,8.6392,94400.0
2009-05-29 10:20:00,10.85,10.88,10.85,10.88,72400.0,8.6392,8.6631,8.6392,8.6631,72400.0
2009-05-29 10:25:00,10.88,10.88,10.86,10.87,39200.0,8.6631,8.6631,8.6472,8.6551,39200.0
2009-05-29 10:30:00,10.87,10.87,10.85,10.85,61200.0,8.6551,8.6551,8.6392,8.6392,61200.0
2009-05-29 10:35:00,10.86,10.86,10.83,10.85,66800.0,8.6472,8.6472,8.6233,8.6392,66800.0
2009-05-29 10:40:00,10.85,10.86,10.83,10.83,70400.0,8.6392,8.6472,8.6233,8.6233,70400.0
2009-05-29 10:45:00,10.83,10.84,10.81,10.83,68400.0,8.6233,8.6313,8.6074,8.6233,68400.0
2009-05-29 10:50:00,10.83,10.86,10.82,10.86,91200.0,8.6233,8.6472,8.6153,8.6472,91200.0
2009-05-29 10:55:00,10.86,10.87,10.83,10.84,54400.0,8.6472,8.6551,8.6233,8.6313,54400.0
2009-05-29 11:00:00,10.83,10.85,10.8,10.82,76400.0,8.6233,8.6392,8.5994,8.6153,76400.0
2009-05-29 11:05:00,10.81,10.82,10.79,10.8,53600.0,8.6074,8.6153,8.5914,8.5994,53600.0
2009-05-29 11:10:00,10.8,10.8,10.78,10.8,35600.0,8.5994,8.5994,8.5835,8.5994,35600.0
2009-05-29 11:15:00,10.8,10.8,10.78,10.78,53600.0,8.5994,8.5994,8.5835,8.5835,53600.0
2009-05-29 11:20:00,10.78,10.81,10.77,10.81,78400.0,8.5835,8.6074,8.5755,8.6074,78400.0
2009-05-29 11:25:00,10.81,10.82,10.75,10.75,78400.0,8.6074,8.6153,8.5596,8.5596,78400.0
2009-05-29 11:30:00,10.75,10.77,10.74,10.77,81200.0,8.5596,8.5755,8.5516,8.5755,81200.0
2009-05-29 11:35:00,10.77,10.77,10.74,10.75,52400.0,8.5755,8.5755,8.5516,8.5596,52400.0
2009-05-29 11:40:00,10.75,10.79,10.74,10.79,50400.0,8.5596,8.5914,8.5516,8.5914,50400.0
2009-05-29 11:45:00,10.79,10.79,10.77,10.79,37200.0,8.5914,8.5914,8.5755,8.5914,37200.0
2009-05-29 11:50:00,10.78,10.79,10.77,10.78,37600.0,8.5835,8.5914,8.5755,8.5835,37600.0
2009-05-29 11:55:00,10.78,10.78,10.74,10.75,34000.0,8.5835,8.5835,8.5516,8.5596,34000.0
2009-05-29 12:00:00,10.75,10.78,10.75,10.78,38000.0,8.5596,8.5835,8.5596,8.5835,38000.0
2009-05-29 12:05:00,10.77,10.78,10.77,10.77,34400.0,8.5755,8.5835,8.5755,8.5755,34400.0
2009-05-29 12:10:00,10.77,10.79,10.77,10.79,28800.0,8.5755,8.5914,8.5755,8.5914,28800.0
2009-05-29 12:15:00,10.79,10.81,10.79,10.8,33600.0,8.5914,8.6074,8.5914,8.5994,33600.0
2009-05-29 12:20:00,10.8,10.8,10.79,10.79,29200.0,8.5994,8.5994,8.5914,8.5914,29200.0
2009-05-29 12:25:00,10.79,10.81,10.79,10.81,62800.0,8.5914,8.6074,8.5914,8.6074,62800.0
2009-05-29 12:30:00,10.81,10.81,10.8,10.81,24400.0,8.6074,8.6074,8.5994,8.6074,24400.0
2009-05-29 12:35:00,10.81,10.81,10.79,10.79,48800.0,8.6074,8.6074,8.5914,8.5914,48800.0
2009-05-29 12:40:00,10.79,10.8,10.78,10.8,76800.0,8.5914,8.5994,8.5835,8.5994,76800.0
2009-05-29 12:45:00,10.8,10.81,10.78,10.79,218000.0,8.5994,8.6074,8.5835,8.5914,218000.0
2009-05-29 12:50:00,10.79,10.8,10.79,10.8,78400.0,8.5914,8.5994,8.5914,8.5994,78400.0
2009-05-29 12:55:00,10.8,10.81,10.8,10.81,136000.0,8.5994,8.6074,8.5994,8.6074,136000.0
2009-05-29 13:00:00,10.81,10.84,10.81,10.83,134800.0,8.6074,8.6313,8.6074,8.6233,134800.0
2009-05-29 13:05:00,10.83,10.83,10.81,10.81,27200.0,8.6233,8.6233,8.6074,8.6074,27200.0
2009-05-29 13:10:00,10.82,10.82,10.81,10.82,30000.0,8.6153,8.6153,8.6074,8.6153,30000.0
2009-05-29 13:15:00,10.81,10.82,10.81,10.81,62000.0,8.6074,8.6153,8.6074,8.6074,62000.0
2009-05-29 13:20:00,10.81,10.83,10.81,10.83,48800.0,8.6074,8.6233,8.6074,8.6233,48800.0
2009-05-29 13:25:00,10.82,10.83,10.82,10.83,16000.0,8.6153,8.6233,8.6153,8.6233,16000.0
2009-05-29 13:30:00,10.83,10.86,10.83,10.85,118400.0,8.6233,8.6472,8.6233,8.6392,118400.0
2009-05-29 13:35:00,10.85,10.86,10.85,10.85,79200.0,8.6392,8.6472,8.6392,8.6392,79200.0
2009-05-29 13:40:00,10.85,10.85,10.85,10.85,29200.0,8.6392,8.6392,8.6392,8.6392,29200.0
2009-05-29 13:45:00,10.85,10.85,10.84,10.84,42800.0,8.6392,8.6392,8.6313,8.6313,42800.0
2009-05-29 13:50:00,10.84,10.84,10.81,10.83,52800.0,8.6313,8.6313,8.6074,8.6233,52800.0
2009-05-29 13:55:00,10.83,10.83,10.83,10.83,17200.0,8.6233,8.6233,8.6233,8.6233,17200.0
2009-05-29 14:00:00,10.82,10.83,10.81,10.83,61600.0,8.6153,8.6233,8.6074,8.6233,61600.0
2009-05-29 14:05:00,10.83,10.83,10.83,10.83,19600.0,8.6233,8.6233,8.6233,8.6233,19600.0
2009-05-29 14:10:00,10.83,10.85,10.83,10.85,24800.0,8.6233,8.6392,8.6233,8.6392,24800.0
2009-05-29 14:15:00,10.84,10.85,10.84,10.84,21200.0,8.6313,8.6392,8.6313,8.6313,21200.0
2009-05-29 14:20:00,10.84,10.85,10.82,10.82,42800.0,8.6313,8.6392,8.6153,8.6153,42800.0
2009-05-29 14:25:00,10.82,10.83,10.81,10.82,56000.0,8.6153,8.6233,8.6074,8.6153,56000.0
2009-05-29 14:30:00,10.83,10.83,10.81,10.81,54800.0,8.6233,8.6233,8.6074,8.6074,54800.0
2009-05-29 14:35:00,10.81,10.82,10.81,10.81,44400.0,8.6074,8.6153,8.6074,8.6074,44400.0
2009-05-29 14:40:00,10.82,10.82,10.8,10.81,45200.0,8.6153,8.6153,8.5994,8.6074,45200.0
2009-05-29 14:45:00,10.8,10.81,10.8,10.8,52400.0,8.5994,8.6074,8.5994,8.5994,52400.0
2009-05-29 14:50:00,10.8,10.8,10.78,10.79,54400.0,8.5994,8.5994,8.5835,8.5914,54400.0
2009-05-29 14:55:00,10.8,10.81,10.79,10.81,44000.0,8.5994,8.6074,8.5914,8.6074,44000.0
2009-05-29 15:00:00,10.81,10.81,10.8,10.81,52000.0,8.6074,8.6074,8.5994,8.6074,52000.0
2009-05-29 15:05:00,10.81,10.85,10.81,10.84,73200.0,8.6074,8.6392,8.6074,8.6313,73200.0
2009-05-29 15:10:00,10.84,10.85,10.83,10.84,69200.0,8.6313,8.6392,8.6233,8.6313,69200.0
2009-05-29 15:15:00,10.84,10.85,10.83,10.85,51600.0,8.6313,8.6392,8.6233,8.6392,51600.0
2009-05-29 15:20:00,10.85,10.86,10.82,10.83,86800.0,8.6392,8.6472,8.6153,8.6233,86800.0
2009-05-29 15:25:00,10.83,10.85,10.82,10.85,66800.0,8.6233,8.6392,8.6153,8.6392,66800.0
2009-05-29 15:30:00,10.85,10.85,10.82,10.82,58000.0,8.6392,8.6392,8.6153,8.6153,58000.0
2009-05-29 15:35:00,10.82,10.85,10.82,10.85,106000.0,8.6153,8.6392,8.6153,8.6392,106000.0
2009-05-29 15:40:00,10.85,10.88,10.84,10.88,109200.0,8.6392,8.6631,8.6313,8.6631,109200.0
2009-05-29 15:45:00,10.88,10.89,10.87,10.88,73200.0,8.6631,8.6711,8.6551,8.6631,73200.0
2009-05-29 15:50:00,10.88,10.9,10.87,10.88,261200.0,8.6631,8.679,8.6551,8.6631,261200.0
2009-05-29 15:55:00,10.88,10.94,10.88,10.93,235600.0,8.6631,8.7109,8.6631,8.7029,235600.0
2009-06-01 09:30:00,11.19,11.23,11.14,11.18,374400.0,8.9099,8.9418,8.8701,8.902,374400.0
2009-06-01 09:35:00,11.17,11.2,11.15,11.16,88000.0,8.894,8.9179,8.8781,8.886,88000.0
2009-06-01 09:40:00,11.16,11.21,11.16,11.21,84400.0,8.886,8.9259,8.886,8.9259,84400.0
2009-06-01 09:45:00,11.21,11.22,11.2,11.21,54800.0,8.9259,8.9338,8.9179,8.9259,54800.0
2009-06-01 09:50:00,11.21,11.28,11.21,11.28,177600.0,8.9259,8.9816,8.9259,8.9816,177600.0
2009-06-01 09:55:00,11.29,11.29,11.26,11.26,85200.0,8.9896,8.9896,8.9657,8.9657,85200.0
2009-06-01 10:00:00,11.27,11.35,11.26,11.34,222800.0,8.9736,9.0373,8.9657,9.0294,222800.0
2009-06-01 10:05:00,11.35,11.38,11.34,11.36,80800.0,9.0373,9.0612,9.0294,9.0453,80800.0
2009-06-01 10:10:00,11.36,11.38,11.36,11.38,77600.0,9.0453,9.0612,9.0453,9.0612,77600.0
2009-06-01 10:15:00,11.38,11.4,11.38,11.4,45600.0,9.0612,9.0771,9.0612,9.0771,45600.0
2009-06-01 10:20:00,11.4,11.42,11.4,11.41,88800.0,9.0771,9.0931,9.0771,9.0851,88800.0
2009-06-01 10:25:00,11.41,11.42,11.39,11.39,123200.0,9.0851,9.0931,9.0692,9.0692,123200.0
2009-06-01 10:30:00,11.39,11.4,11.38,11.38,44800.0,9.0692,9.0771,9.0612,9.0612,44800.0
2009-06-01 10:35:00,11.38,11.4,11.38,11.4,21600.0,9.0612,9.0771,9.0612,9.0771,21600.0
2009-06-01 10:40:00,11.4,11.41,11.38,11.39,65200.0,9.0771,9.0851,9.0612,9.0692,65200.0
2009-06-01 10:45:00,11.39,11.39,11.38,11.38,74400.0,9.0692,9.0692,9.0612,9.0612,74400.0
2009-06-01 10:50:00,11.38,11.39,11.37,11.38,50400.0,9.0612,9.0692,9.0533,9.0612,50400.0
2009-06-01 10:55:00,11.38,11.39,11.38,11.38,27600.0,9.0612,9.0692,9.0612,9.0612,27600.0
2009-06-01 11:00:00,11.38,11.4,11.38,11.38,27600.0,9.0612,9.0771,9.0612,9.0612,27600.0
2009-06-01 11:05:00,11.38,11.41,11.38,11.4,79200.0,9.0612,9.0851,9.0612,9.0771,79200.0
2009-06-01 11:10:00,11.4,11.41,11.38,11.39,67600.0,9.0771,9.0851,9.0612,9.0692,67600.0
2009-06-01 11:15:00,11.39,11.4,11.38,11.4,46800.0,9.0692,9.0771,9.0612,9.0771,46800.0
2009-06-01 11:20:00,11.4,11.42,11.39,11.41,119200.0,9.0771,9.0931,9.0692,9.0851,119200.0
2009-06-01 11:25:00,11.41,11.42,11.41,11.41,72400.0,9.0851,9.0931,9.0851,9.0851,72400.0
2009-06-01 11:30:00,11.42,11.42,11.4,11.4,57600.0,9.0931,9.0931,9.0771,9.0771,57600.0
2009-06-01 11:35:00,11.4,11.4,11.39,11.39,34400.0,9.0771,9.0771,9.0692,9.0692,34400.0
2009-06-01 11:40:00,11.4,11.4,11.39,11.39,26800.0,9.0771,9.0771,9.0692,9.0692,26800.0
2009-06-01 11:45:00,11.39,11.42,11.39,11.42,174800.0,9.0692,9.0931,9.0692,9.0931,174800.0
2009-06-01 11:50:00,11.41,11.41,11.4,11.4,52800.0,9.0851,9.0851,9.0771,9.0771,52800.0
2009-06-01 11:55:00,11.41,11.43,11.4,11.42,78000.0,9.0851,9.101,9.0771,9.0931,78000.0
2009-06-01 12:00:00,11.41,11.42,11.41,11.42,85600.0,9.0851,9.0931,9.0851,9.0931,85600.0
2009-06-01 12:05:00,11.41,11.43,11.41,11.42,52800.0,9.0851,9.101,9.0851,9.0931,52800.0
2009-06-01 12:10:00,11.42,11.42,11.42,11.42,24400.0,9.0931,9.0931,9.0931,9.0931,24400.0
2009-06-01 12:15:00,11.42,11.42,11.42,11.42,21600.0,9.0931,9.0931,9.0931,9.0931,21600.0
2009-06-01 12:20:00,11.42,11.43,11.42,11.42,50400.0,9.0931,9.101,9.0931,9.0931,50400.0
2009-06-01 12:25:00,11.42,11.44,11.42,11.44,93200.0,9.0931,9.109,9.0931,9.109,93200.0
2009-06-01 12:30:00,11.44,11.45,11.44,11.44,63600.0,9.109,9.117,9.109,9.109,63600.0
2009-06-01 12:35:00,11.44,11.46,11.44,11.44,87200.0,9.109,9.1249,9.109,9.109,87200.0
2009-06-01 12:40:00,11.44,11.45,11.43,11.44,47200.0,9.109,9.117,9.101,9.109,47200.0
2009-06-01 12:45:00,11.44,11.45,11.44,11.44,38000.0,9.109,9.117,9.109,9.109,38000.0
2009-06-01 12:50:00,11.44,11.45,11.44,11.45,33600.0,9.109,9.117,9.109,9.117,33600.0
2009-06-01 12:55:00,11.45,11.45,11.4,11.41,83200.0,9.117,9.117,9.0771,9.0851,83200.0
2009-06-01 13:00:00,11.4,11.41,11.4,11.4,48400.0,9.0771,9.0851,9.0771,9.0771,48400.0
2009-06-01 13:05:00,11.4,11.41,11.4,11.41,31600.0,9.0771,9.0851,9.0771,9.0851,31600.0
2009-06-01 13:10:00,11.41,11.41,11.4,11.4,59600.0,9.0851,9.0851,9.0771,9.0771,59600.0
2009-06-01 13:15:00,11.4,11.4,11.4,11.4,24400.0,9.0771,9.0771,9.0771,9.0771,24400.0
2009-06-01 13:20:00,11.4,11.42,11.4,11.42,263200.0,9.0771,9.0931,9.0771,9.0931,263200.0
2009-06-01 13:25:00,11.41,11.42,11.41,11.42,21200.0,9.0851,9.0931,9.0851,9.0931,21200.0
2009-06-01 13:30:00,11.42,11.42,11.41,11.41,69200.0,9.0931,9.0931,9.0851,9.0851,69200.0
2009-06-01 13:35:00,11.41,11.41,11.4,11.41,58800.0,9.0851,9.0851,9.0771,9.0851,58800.0
2009-06-01 13:40:00,11.41,11.41,11.4,11.4,58000.0,9.0851,9.0851,9.0771,9.0771,58000.0
2009-06-01 13:45:00,11.41,11.43,11.4,11.42,60800.0,9.0851,9.101,9.0771,9.0931,60800.0
2009-06-01 13:50:00,11.42,11.42,11.42,11.42,21200.0,9.0931,9.0931,9.0931,9.0931,21200.0
2009-06-01 13:55:00,11.42,11.45,11.42,11.44,117600.0,9.0931,9.117,9.0931,9.109,117600.0
2009-06-01 14:00:00,11.44,11.45,11.44,11.44,83600.0,9.109,9.117,9.109,9.109,83600.0
2009-06-01 14:05:00,11.44,11.45,11.42,11.42,93200.0,9.109,9.117,9.0931,9.0931,93200.0
2009-06-01 14:10:00,11.42,11.42,11.4,11.4,88400.0,9.0931,9.0931,9.0771,9.0771,88400.0
2009-06-01 14:15:00,11.41,11.42,11.41,11.41,52000.0,9.0851,9.0931,9.0851,9.0851,52000.0
2009-06-01 14:20:00,11.41,11.41,11.4,11.41,44400.0,9.0851,9.0851,9.0771,9.0851,44400.0
2009-06-01 14:25:00,11.42,11.44,11.41,11.42,67200.0,9.0931,9.109,9.0851,9.0931,67200.0
2009-06-01 14:30:00,11.42,11.42,11.4,11.4,89600.0,9.0931,9.0931,9.0771,9.0771,89600.0
2009-06-01 14:35:00,11.4,11.41,11.39,11.41,46800.0,9.0771,9.0851,9.0692,9.0851,46800.0
2009-06-01 14:40:00,11.41,11.42,11.4,11.42,127200.0,9.0851,9.0931,9.0771,9.0931,127200.0
2009-06-01 14:45:00,11.41,11.43,11.39,11.39,66400.0,9.0851,9.101,9.0692,9.0692,66400.0
2009-06-01 14:50:00,11.39,11.39,11.36,11.38,86800.0,9.0692,9.0692,9.0453,9.0612,86800.0
2009-06-01 14:55:00,11.38,11.39,11.37,11.38,91600.0,9.0612,9.0692,9.0533,9.0612,91600.0
2009-06-01 15:00:00,11.38,11.39,11.37,11.37,62000.0,9.0612,9.0692,9.0533,9.0533,62000.0
2009-06-01 15:05:00,11.37,11.37,11.33,11.35,127200.0,9.0533,9.0533,9.0214,9.0373,127200.0
2009-06-01 15:10:00,11.35,11.35,11.32,11.32,109200.0,9.0373,9.0373,9.0134,9.0134,109200.0
2009-06-01 15:15:00,11.32,11.32,11.31,11.31,192800.0,9.0134,9.0134,9.0055,9.0055,192800.0
2009-06-01 15:20:00,11.31,11.35,11.31,11.34,66400.0,9.0055,9.0373,9.0055,9.0294,66400.0
2009-06-01 15:25:00,11.34,11.37,11.34,11.37,122000.0,9.0294,9.0533,9.0294,9.0533,122000.0
2009-06-01 15:30:00,11.37,11.39,11.36,11.37,142400.0,9.0533,9.0692,9.0453,9.0533,142400.0
2009-06-01 15:35:00,11.37,11.41,11.37,11.4,72400.0,9.0533,9.0851,9.0533,9.0771,72400.0
2009-06-01 15:40:00,11.4,11.42,11.39,11.4,99200.0,9.0771,9.0931,9.0692,9.0771,99200.0
2009-06-01 15:45:00,11.4,11.4,11.37,11.39,75600.0,9.0771,9.0771,9.0533,9.0692,75600.0
2009-06-01 15:50:00,11.39,11.43,11.39,11.42,352400.0,9.0692,9.101,9.0692,9.0931,352400.0
2009-06-01 15:55:00,11.42,11.42,11.36,11.4,348800.0,9.0931,9.0931,9.0453,9.0771,348800.0
2009-06-02 09:30:00,11.35,11.38,11.29,11.31,116000.0,9.0373,9.0612,8.9896,9.0055,116000.0
2009-06-02 09:35:00,11.31,11.38,11.31,11.38,133200.0,9.0055,9.0612,9.0055,9.0612,133200.0
2009-06-02 09:40:00,11.38,11.4,11.36,11.36,99600.0,9.0612,9.0771,9.0453,9.0453,99600.0
2009-06-02 09:45:00,11.36,11.37,11.33,11.35,44800.0,9.0453,9.0533,9.0214,9.0373,44800.0
2009-06-02 09:50:00,11.36,11.41,11.35,11.41,99200.0,9.0453,9.0851,9.0373,9.0851,99200.0
2009-06-02 09:55:00,11.4,11.43,11.4,11.41,44800.0,9.0771,9.101,9.0771,9.0851,44800.0
2009-06-02 10:00:00,11.42,11.5,11.42,11.49,285600.0,9.0931,9.1568,9.0931,9.1488,285600.0
2009-06-02 10:05:00,11.48,11.5,11.46,11.49,108000.0,9.1408,9.1568,9.1249,9.1488,108000.0
2009-06-02 10:10:00,11.5,11.5,11.45,11.45,110400.0,9.1568,9.1568,9.117,9.117,110400.0
2009-06-02 10:15:00,11.46,11.47,11.42,11.44,161200.0,9.1249,9.1329,9.0931,9.109,161200.0
2009-06-02 10:20:00,11.44,11.47,11.43,11.47,154400.0,9.109,9.1329,9.101,9.1329,154400.0
2009-06-02 10:25:00,11.48,11.51,11.47,11.49,71600.0,9.1408,9.1647,9.1329,9.1488,71600.0
2009-06-02 10:30:00,11.5,11.51,11.48,11.49,84400.0,9.1568,9.1647,9.1408,9.1488,84400.0
2009-06-02 10:35:00,11.48,11.51,11.48,11.51,112800.0,9.1408,9.1647,9.1408,9.1647,112800.0
2009-06-02 10:40:00,11.51,11.53,11.51,11.52,82400.0,9.1647,9.1807,9.1647,9.1727,82400.0
2009-06-02 10:45:00,11.52,11.52,11.49,11.5,52000.0,9.1727,9.1727,9.1488,9.1568,52000.0
2009-06-02 10:50:00,11.5,11.5,11.46,11.46,134000.0,9.1568,9.1568,9.1249,9.1249,134000.0
2009-06-02 10:55:00,11.46,11.49,11.46,11.48,69200.0,9.1249,9.1488,9.1249,9.1408,69200.0
2009-06-02 11:00:00,11.49,11.49,11.47,11.47,170000.0,9.1488,9.1488,9.1329,9.1329,170000.0
2009-06-02 11:05:00,11.47,11.48,11.47,11.47,77200.0,9.1329,9.1408,9.1329,9.1329,77200.0
2009-06-02 11:10:00,11.47,11.49,11.47,11.49,64400.0,9.1329,9.1488,9.1329,9.1488,64400.0
2009-06-02 11:15:00,11.49,11.5,11.47,11.49,82800.0,9.1488,9.1568,9.1329,9.1488,82800.0
2009-06-02 11:20:00,11.49,11.52,11.49,11.51,64800.0,9.1488,9.1727,9.1488,9.1647,64800.0
2009-06-02 11:25:00,11.51,11.51,11.49,11.49,46800.0,9.1647,9.1647,9.1488,9.1488,46800.0
2009-06-02 11:30:00,11.49,11.49,11.46,11.47,76000.0,9.1488,9.1488,9.1249,9.1329,76000.0
2009-06-02 11:35:00,11.47,11.47,11.44,11.44,83200.0,9.1329,9.1329,9.109,9.109,83200.0
2009-06-02 11:40:00,11.45,11.46,11.44,11.46,62400.0,9.117,9.1249,9.109,9.1249,62400.0
2009-06-02 11:45:00,11.46,11.47,11.46,11.46,16400.0,9.1249,9.1329,9.1249,9.1249,16400.0
2009-06-02 11:50:00,11.46,11.49,11.46,11.49,49200.0,9.1249,9.1488,9.1249,9.1488,49200.0
2009-06-02 11:55:00,11.49,11.49,11.48,11.48,53600.0,9.1488,9.1488,9.1408,9.1408,53600.0
2009-06-02 12:00:00,11.48,11.5,11.48,11.49,86000.0,9.1408,9.1568,9.1408,9.1488,86000.0
2009-06-02 12:05:00,11.49,11.49,11.47,11.47,121200.0,9.1488,9.1488,9.1329,9.1329,121200.0
2009-06-02 12:10:00,11.47,11.48,11.47,11.47,40400.0,9.1329,9.1408,9.1329,9.1329,40400.0
2009-06-02 12:15:00,11.47,11.47,11.46,11.47,84000.0,9.1329,9.1329,9.1249,9.1329,84000.0
2009-06-02 12:20:00,11.47,11.47,11.45,11.46,71200.0,9.1329,9.1329,9.117,9.1249,71200.0
2009-06-02 12:25:00,11.46,11.46,11.43,11.43,79200.0,9.1249,9.1249,9.101,9.101,79200.0
2009-06-02 12:30:00,11.44,11.44,11.43,11.43,29600.0,9.109,9.109,9.101,9.101,29600.0
2009-06-02 12:35:00,11.44,11.47,11.44,11.47,71600.0,9.109,9.1329,9.109,9.1329,71600.0
2009-06-02 12:40:00,11.47,11.47,11.46,11.46,16000.0,9.1329,9.1329,9.1249,9.1249,16000.0
2009-06-02 12:45:00,11.47,11.47,11.46,11.47,8800.0,9.1329,9.1329,9.1249,9.1329,8800.0
2009-06-02 12:50:00,11.47,11.49,11.46,11.49,60000.0,9.1329,9.1488,9.1249,9.1488,60000.0
2009-06-02 12:55:00,11.49,11.51,11.49,11.5,56800.0,9.1488,9.1647,9.1488,9.1568,56800.0
2009-06-02 13:00:00,11.5,11.51,11.49,11.49,78800.0,9.1568,9.1647,9.1488,9.1488,78800.0
2009-06-02 13:05:00,11.5,11.51,11.5,11.51,77200.0,9.1568,9.1647,9.1568,9.1647,77200.0
2009-06-02 13:10:00,11.51,11.52,11.49,11.5,65200.0,9.1647,9.1727,9.1488,9.1568,65200.0
2009-06-02 13:15:00,11.49,11.51,11.49,11.5,48800.0,9.1488,9.1647,9.1488,9.1568,48800.0
2009-06-02 13:20:00,11.5,11.51,11.49,11.51,36800.0,9.1568,9.1647,9.1488,9.1647,36800.0
2009-06-02 13:25:00,11.51,11.53,11.51,11.53,61600.0,9.1647,9.1807,9.1647,9.1807,61600.0
2009-06-02 13:30:00,11.54,11.55,11.53,11.54,58400.0,9.1886,9.1966,9.1807,9.1886,58400.0
2009-06-02 13:35:00,11.54,11.56,11.54,11.55,69600.0,9.1886,9.2045,9.1886,9.1966,69600.0
2009-06-02 13:40:00,11.55,11.56,11.54,11.56,26000.0,9.1966,9.2045,9.1886,9.2045,26000.0
2009-06-02 13:45:00,11.56,11.56,11.55,11.56,49600.0,9.2045,9.2045,9.1966,9.2045,49600.0
2009-06-02 13:50:00,11.56,11.56,11.54,11.54,42800.0,9.2045,9.2045,9.1886,9.1886,42800.0
2009-06-02 13:55:00,11.54,11.55,11.54,11.55,35200.0,9.1886,9.1966,9.1886,9.1966,35200.0
2009-06-02 14:00:00,11.56,11.56,11.51,11.51,85600.0,9.2045,9.2045,9.1647,9.1647,85600.0
2009-06-02 14:05:00,11.51,11.53,11.51,11.53,70000.0,9.1647,9.1807,9.1647,9.1807,70000.0
2009-06-02 14:10:00,11.53,11.54,11.52,11.54,54000.0,9.1807,9.1886,9.1727,9.1886,54000.0
2009-06-02 14:15:00,11.54,11.57,11.54,11.56,134000.0,9.1886,9.2125,9.1886,9.2045,134000.0
2009-06-02 14:20:00,11.57,11.59,11.56,11.58,78400.0,9.2125,9.2284,9.2045,9.2205,78400.0
2009-06-02 14:25:00,11.58,11.59,11.57,11.58,105600.0,9.2205,9.2284,9.2125,9.2205,105600.0
2009-06-02 14:30:00,11.58,11.58,11.56,11.56,64400.0,9.2205,9.2205,9.2045,9.2045,64400.0
2009-06-02 14:35:00,11.57,11.57,11.56,11.56,76000.0,9.2125,9.2125,9.2045,9.2045,76000.0
2009-06-02 14:40:00,11.56,11.59,11.56,11.58,78400.0,9.2045,9.2284,9.2045,9.2205,78400.0
2009-06-02 14:45:00,11.58,11.59,11.56,11.56,67200.0,9.2205,9.2284,9.2045,9.2045,67200.0
2009-06-02 14:50:00,11.56,11.57,11.55,11.56,44400.0,9.2045,9.2125,9.1966,9.2045,44400.0
2009-06-02 14:55:00,11.56,11.57,11.54,11.54,78000.0,9.2045,9.2125,9.1886,9.1886,78000.0
2009-06-02 15:00:00,11.55,11.57,11.55,11.56,114000.0,9.1966,9.2125,9.1966,9.2045,114000.0
2009-06-02 15:05:00,11.56,11.58,11.56,11.56,47200.0,9.2045,9.2205,9.2045,9.2045,47200.0
2009-06-02 15:10:00,11.57,11.57,11.54,11.55,103600.0,9.2125,9.2125,9.1886,9.1966,103600.0
2009-06-02 15:15:00,11.55,11.56,11.54,11.55,183200.0,9.1966,9.2045,9.1886,9.1966,183200.0
2009-06-02 15:20:00,11.55,11.55,11.53,11.54,304800.0,9.1966,9.1966,9.1807,9.1886,304800.0
2009-06-02 15:25:00,11.54,11.56,11.53,11.54,241200.0,9.1886,9.2045,9.1807,9.1886,241200.0
2009-06-02 15:30:00,11.53,11.54,11.52,11.53,221200.0,9.1807,9.1886,9.1727,9.1807,221200.0
2009-06-02 15:35:00,11.53,11.57,11.53,11.56,180800.0,9.1807,9.2125,9.1807,9.2045,180800.0
2009-06-02 15:40:00,11.57,11.57,11.55,11.55,180400.0,9.2125,9.2125,9.1966,9.1966,180400.0
2009-06-02 15:45:00,11.55,11.56,11.55,11.56,138800.0,9.1966,9.2045,9.1966,9.2045,138800.0
2009-06-02 15:50:00,11.56,11.56,11.52,11.53,153600.0,9.2045,9.2045,9.1727,9.1807,153600.0
2009-06-02 15:55:00,11.53,11.54,11.52,11.53,291200.0,9.1807,9.1886,9.1727,9.1807,291200.0
2009-06-03 09:30:00,11.42,11.46,11.42,11.42,95600.0,9.0931,9.1249,9.0931,9.0931,95600.0
2009-06-03 09:35:00,11.42,11.45,11.39,11.43,60800.0,9.0931,9.117,9.0692,9.101,60800.0
2009-06-03 09:40:00,11.43,11.43,11.4,11.41,52000.0,9.101,9.101,9.0771,9.0851,52000.0
2009-06-03 09:45:00,11.4,11.44,11.39,11.44,58000.0,9.0771,9.109,9.0692,9.109,58000.0
2009-06-03 09:50:00,11.43,11.47,11.39,11.4,172000.0,9.101,9.1329,9.0692,9.0771,172000.0
2009-06-03 09:55:00,11.39,11.42,11.39,11.42,48800.0,9.0692,9.0931,9.0692,9.0931,48800.0
2009-06-03 10:00:00,11.42,11.42,11.36,11.4,167200.0,9.0931,9.0931,9.0453,9.0771,167200.0
2009-06-03 10:05:00,11.41,11.42,11.4,11.41,34800.0,9.0851,9.0931,9.0771,9.0851,34800.0
2009-06-03 10:10:00,11.42,11.42,11.4,11.42,56400.0,9.0931,9.0931,9.0771,9.0931,56400.0
2009-06-03 10:15:00,11.42,11.42,11.38,11.38,30400.0,9.0931,9.0931,9.0612,9.0612,30400.0
2009-06-03 10:20:00,11.37,11.38,11.36,11.37,53600.0,9.0533,9.0612,9.0453,9.0533,53600.0
2009-06-03 10:25:00,11.37,11.4,11.37,11.4,103200.0,9.0533,9.0771,9.0533,9.0771,103200.0
2009-06-03 10:30:00,11.4,11.4,11.37,11.38,56000.0,9.0771,9.0771,9.0533,9.0612,56000.0
2009-06-03 10:35:00,11.38,11.38,11.37,11.38,36800.0,9.0612,9.0612,9.0533,9.0612,36800.0
2009-06-03 10:40:00,11.38,11.4,11.37,11.4,75600.0,9.0612,9.0771,9.0533,9.0771,75600.0
2009-06-03 10:45:00,11.4,11.4,11.38,11.39,96000.0,9.0771,9.0771,9.0612,9.0692,96000.0
2009-06-03 10:50:00,11.39,11.41,11.39,11.4,51600.0,9.0692,9.0851,9.0692,9.0771,51600.0
2009-06-03 10:55:00,11.4,11.41,11.4,11.41,35600.0,9.0771,9.0851,9.0771,9.0851,35600.0
2009-06-03 11:00:00,11.41,11.41,11.4,11.4,40000.0,9.0851,9.0851,9.0771,9.0771,40000.0
2009-06-03 11:05:00,11.4,11.4,11.38,11.39,31200.0,9.0771,9.0771,9.0612,9.0692,31200.0
2009-06-03 11:10:00,11.39,11.39,11.38,11.39,23200.0,9.0692,9.0692,9.0612,9.0692,23200.0
2009-06-03 11:15:00,11.38,11.39,11.37,11.38,50400.0,9.0612,9.0692,9.0533,9.0612,50400.0
2009-06-03 11:20:00,11.38,11.41,11.38,11.41,76000.0,9.0612,9.0851,9.0612,9.0851,76000.0
2009-06-03 11:25:00,11.41,11.41,11.39,11.39,52000.0,9.0851,9.0851,9.0692,9.0692,52000.0
2009-06-03 11:30:00,11.39,11.4,11.39,11.4,69200.0,9.0692,9.0771,9.0692,9.0771,69200.0
2009-06-03 11:35:00,11.39,11.4,11.39,11.4,88000.0,9.0692,9.0771,9.0692,9.0771,88000.0
2009-06-03 11:40:00,11.4,11.42,11.38,11.38,105200.0,9.0771,9.0931,9.0612,9.0612,105200.0
2009-06-03 11:45:00,11.38,11.39,11.38,11.39,75600.0,9.0612,9.0692,9.0612,9.0692,75600.0
2009-06-03 11:50:00,11.38,11.4,11.38,11.38,56800.0,9.0612,9.0771,9.0612,9.0612,56800.0
2009-06-03 11:55:00,11.38,11.39,11.37,11.38,84000.0,9.0612,9.0692,9.0533,9.0612,84000.0
2009-06-03 12:00:00,11.37,11.38,11.36,11.37,36000.0,9.0533,9.0612,9.0453,9.0533,36000.0
2009-06-03 12:05:00,11.37,11.38,11.37,11.37,54400.0,9.0533,9.0612,9.0533,9.0533,54400.0
2009-06-03 12:10:00,11.37,11.37,11.36,11.36,37200.0,9.0533,9.0533,9.0453,9.0453,37200.0
2009-06-03 12:15:00,11.36,11.38,11.36,11.38,67200.0,9.0453,9.0612,9.0453,9.0612,67200.0
2009-06-03 12:20:00,11.38,11.38,11.37,11.37,56000.0,9.0612,9.0612,9.0533,9.0533,56000.0
2009-06-03 12:25:00,11.36,11.37,11.35,11.35,75200.0,9.0453,9.0533,9.0373,9.0373,75200.0
2009-06-03 12:30:00,11.35,11.36,11.34,11.36,66000.0,9.0373,9.0453,9.0294,9.0453,66000.0
2009-06-03 12:35:00,11.36,11.36,11.35,11.35,66400.0,9.0453,9.0453,9.0373,9.0373,66400.0
2009-06-03 12:40:00,11.35,11.36,11.35,11.35,59600.0,9.0373,9.0453,9.0373,9.0373,59600.0
2009-06-03 12:45:00,11.35,11.35,11.35,11.35,32000.0,9.0373,9.0373,9.0373,9.0373,32000.0
2009-06-03 12:50:00,11.35,11.35,11.34,11.34,58800.0,9.0373,9.0373,9.0294,9.0294,58800.0
2009-06-03 12:55:00,11.34,11.35,11.33,11.34,101600.0,9.0294,9.0373,9.0214,9.0294,101600.0
2009-06-03 13:00:00,11.33,11.33,11.33,11.33,58000.0,9.0214,9.0214,9.0214,9.0214,58000.0
2009-06-03 13:05:00,11.33,11.34,11.33,11.33,66800.0,9.0214,9.0294,9.0214,9.0214,66800.0
2009-06-03 13:10:00,11.33,11.33,11.33,11.33,22800.0,9.0214,9.0214,9.0214,9.0214,22800.0
2009-06-03 13:15:00,11.33,11.34,11.33,11.33,45200.0,9.0214,9.0294,9.0214,9.0214,45200.0
2009-06-03 13:20:00,11.33,11.33,11.32,11.33,60400.0,9.0214,9.0214,9.0134,9.0214,60400.0
2009-06-03 13:25:00,11.33,11.33,11.31,11.31,81200.0,9.0214,9.0214,9.0055,9.0055,81200.0
2009-06-03 13:30:00,11.31,11.32,11.31,11.31,82000.0,9.0055,9.0134,9.0055,9.0055,82000.0
2009-06-03 13:35:00,11.32,11.32,11.31,11.31,48000.0,9.0134,9.0134,9.0055,9.0055,48000.0
2009-06-03 13:40:00,11.31,11.31,11.29,11.3,86800.0,9.0055,9.0055,8.9896,8.9975,86800.0
2009-06-03 13:45:00,11.3,11.3,11.29,11.29,68400.0,8.9975,8.9975,8.9896,8.9896,68400.0
2009-06-03 13:50:00,11.29,11.31,11.29,11.3,79200.0,8.9896,9.0055,8.9896,8.9975,79200.0
2009-06-03 13:55:00,11.3,11.31,11.3,11.31,67200.0,8.9975,9.0055,8.9975,9.0055,67200.0
2009-06-03 14:00:00,11.31,11.32,11.31,11.32,49600.0,9.0055,9.0134,9.0055,9.0134,49600.0
2009-06-03 14:05:00,11.32,11.32,11.31,11.31,72000.0,9.0134,9.0134,9.0055,9.0055,72000.0
2009-06-03 14:10:00,11.31,11.32,11.31,11.32,109600.0,9.0055,9.0134,9.0055,9.0134,109600.0
2009-06-03 14:15:00,11.32,11.34,11.32,11.33,68000.0,9.0134,9.0294,9.0134,9.0214,68000.0
2009-06-03 14:20:00,11.33,11.34,11.31,11.32,455200.0,9.0214,9.0294,9.0055,9.0134,455200.0
2009-06-03 14:25:00,11.32,11.33,11.31,11.31,93200.0,9.0134,9.0214,9.0055,9.0055,93200.0
2009-06-03 14:30:00,11.31,11.32,11.3,11.31,72400.0,9.0055,9.0134,8.9975,9.0055,72400.0
2009-06-03 14:35:00,11.3,11.31,11.3,11.31,55600.0,8.9975,9.0055,8.9975,9.0055,55600.0
2009-06-03 14:40:00,11.31,11.31,11.3,11.31,63200.0,9.0055,9.0055,8.9975,9.0055,63200.0
2009-06-03 14:45:00,11.31,11.33,11.3,11.32,56400.0,9.0055,9.0214,8.9975,9.0134,56400.0
2009-06-03 14:50:00,11.32,11.33,11.32,11.32,44800.0,9.0134,9.0214,9.0134,9.0134,44800.0
2009-06-03 14:55:00,11.33,11.38,11.33,11.36,126000.0,9.0214,9.0612,9.0214,9.0453,126000.0
2009-06-03 15:00:00,11.36,11.37,11.35,11.36,62000.0,9.0453,9.0533,9.0373,9.0453,62000.0
2009-06-03 15:05:00,11.35,11.37,11.35,11.36,36800.0,9.0373,9.0533,9.0373,9.0453,36800.0
2009-06-03 15:10:00,11.36,11.37,11.35,11.35,50000.0,9.0453,9.0533,9.0373,9.0373,50000.0
2009-06-03 15:15:00,11.35,11.37,11.35,11.36,87200.0,9.0373,9.0533,9.0373,9.0453,87200.0
2009-06-03 15:20:00,11.36,11.36,11.34,11.35,64400.0,9.0453,9.0453,9.0294,9.0373,64400.0
2009-06-03 15:25:00,11.35,11.35,11.32,11.32,46800.0,9.0373,9.0373,9.0134,9.0134,46800.0
2009-06-03 15:30:00,11.31,11.34,11.31,11.33,120000.0,9.0055,9.0294,9.0055,9.0214,120000.0
2009-06-03 15:35:00,11.32,11.33,11.31,11.32,113200.0,9.0134,9.0214,9.0055,9.0134,113200.0
2009-06-03 15:40:00,11.32,11.36,11.32,11.35,144400.0,9.0134,9.0453,9.0134,9.0373,144400.0
2009-06-03 15:45:00,11.35,11.38,11.35,11.37,148400.0,9.0373,9.0612,9.0373,9.0533,148400.0
2009-06-03 15:50:00,11.37,11.4,11.36,11.37,257600.0,9.0533,9.0771,9.0453,9.0533,257600.0
2009-06-03 15:55:00,11.38,11.43,11.37,11.43,263600.0,9.0612,9.101,9.0533,9.101,263600.0
2009-06-04 09:30:00,11.49,11.5,11.45,11.46,86400.0,9.1488,9.1568,9.117,9.1249,86400.0
2009-06-04 09:35:00,11.46,11.48,11.43,11.45,178800.0,9.1249,9.1408,9.101,9.117,178800.0
2009-06-04 09:40:00,11.45,11.47,11.44,11.44,125600.0,9.117,9.1329,9.109,9.109,125600.0
2009-06-04 09:45:00,11.44,11.45,11.41,11.41,71200.0,9.109,9.117,9.0851,9.0851,71200.0
2009-06-04 09:50:00,11.41,11.41,11.38,11.4,89600.0,9.0851,9.0851,9.0612,9.0771,89600.0
2009-06-04 09:55:00,11.4,11.42,11.4,11.42,44000.0,9.0771,9.0931,9.0771,9.0931,44000.0
2009-06-04 10:00:00,11.42,11.43,11.39,11.4,104000.0,9.0931,9.101,9.0692,9.0771,104000.0
2009-06-04 10:05:00,11.39,11.39,11.34,11.36,98800.0,9.0692,9.0692,9.0294,9.0453,98800.0
2009-06-04 10:10:00,11.36,11.37,11.35,11.36,52800.0,9.0453,9.0533,9.0373,9.0453,52800.0
2009-06-04 10:15:00,11.36,11.37,11.35,11.36,87200.0,9.0453,9.0533,9.0373,9.0453,87200.0
2009-06-04 10:20:00,11.36,11.42,11.36,11.41,100400.0,9.0453,9.0931,9.0453,9.0851,100400.0
2009-06-04 10:25:00,11.42,11.42,11.4,11.41,57600.0,9.0931,9.0931,9.0771,9.0851,57600.0
2009-06-04 10:30:00,11.42,11.42,11.4,11.42,87200.0,9.0931,9.0931,9.0771,9.0931,87200.0
2009-06-04 10:35:00,11.43,11.44,11.43,11.43,40000.0,9.101,9.109,9.101,9.101,40000.0
2009-06-04 10:40:00,11.44,11.44,11.42,11.44,48400.0,9.109,9.109,9.0931,9.109,48400.0
2009-06-04 10:45:00,11.44,11.46,11.44,11.45,44400.0,9.109,9.1249,9.109,9.117,44400.0
2009-06-04 10:50:00,11.45,11.49,11.45,11.48,48800.0,9.117,9.1488,9.117,9.1408,48800.0
2009-06-04 10:55:00,11.48,11.51,11.47,11.51,74400.0,9.1408,9.1647,9.1329,9.1647,74400.0
2009-06-04 11:00:00,11.51,11.51,11.49,11.49,45200.0,9.1647,9.1647,9.1488,9.1488,45200.0
2009-06-04 11:05:00,11.49,11.49,11.48,11.48,33200.0,9.1488,9.1488,9.1408,9.1408,33200.0
2009-06-04 11:10:00,11.49,11.49,11.47,11.48,48400.0,9.1488,9.1488,9.1329,9.1408,48400.0
2009-06-04 11:15:00,11.48,11.5,11.48,11.5,97600.0,9.1408,9.1568,9.1408,9.1568,97600.0
2009-06-04 11:20:00,11.5,11.5,11.49,11.49,47200.0,9.1568,9.1568,9.1488,9.1488,47200.0
2009-06-04 11:25:00,11.49,11.49,11.48,11.48,63200.0,9.1488,9.1488,9.1408,9.1408,63200.0
2009-06-04 11:30:00,11.48,11.48,11.47,11.47,48400.0,9.1408,9.1408,9.1329,9.1329,48400.0
2009-06-04 11:35:00,11.47,11.47,11.47,11.47,24000.0,9.1329,9.1329,9.1329,9.1329,24000.0
2009-06-04 11:40:00,11.47,11.47,11.47,11.47,25200.0,9.1329,9.1329,9.1329,9.1329,25200.0
2009-06-04 11:45:00,11.47,11.48,11.47,11.48,26800.0,9.1329,9.1408,9.1329,9.1408,26800.0
2009-06-04 11:50:00,11.48,11.49,11.48,11.48,30400.0,9.1408,9.1488,9.1408,9.1408,30400.0
2009-06-04 11:55:00,11.48,11.49,11.46,11.46,28000.0,9.1408,9.1488,9.1249,9.1249,28000.0
2009-06-04 12:00:00,11.47,11.47,11.44,11.44,90400.0,9.1329,9.1329,9.109,9.109,90400.0
2009-06-04 12:05:00,11.45,11.45,11.44,11.45,48400.0,9.117,9.117,9.109,9.117,48400.0
2009-06-04 12:10:00,11.45,11.45,11.44,11.45,58800.0,9.117,9.117,9.109,9.117,58800.0
2009-06-04 12:15:00,11.45,11.46,11.45,11.46,23200.0,9.117,9.1249,9.117,9.1249,23200.0
2009-06-04 12:20:00,11.46,11.47,11.46,11.47,38800.0,9.1249,9.1329,9.1249,9.1329,38800.0
2009-06-04 12:25:00,11.47,11.48,11.47,11.48,26400.0,9.1329,9.1408,9.1329,9.1408,26400.0
2009-06-04 12:30:00,11.48,11.48,11.47,11.48,8000.0,9.1408,9.1408,9.1329,9.1408,8000.0
2009-06-04 12:35:00,11.48,11.49,11.47,11.49,36800.0,9.1408,9.1488,9.1329,9.1488,36800.0
2009-06-04 12:40:00,11.49,11.5,11.49,11.5,70000.0,9.1488,9.1568,9.1488,9.1568,70000.0
2009-06-04 12:45:00,11.51,11.52,11.51,11.51,29200.0,9.1647,9.1727,9.1647,9.1647,29200.0
2009-06-04 12:50:00,11.51,11.51,11.5,11.51,17600.0,9.1647,9.1647,9.1568,9.1647,17600.0
2009-06-04 12:55:00,11.5,11.51,11.49,11.51,40800.0,9.1568,9.1647,9.1488,9.1647,40800.0
2009-06-04 13:00:00,11.51,11.52,11.51,11.52,22800.0,9.1647,9.1727,9.1647,9.1727,22800.0
2009-06-04 13:05:00,11.52,11.53,11.51,11.52,38400.0,9.1727,9.1807,9.1647,9.1727,38400.0
2009-06-04 13:10:00,11.52,11.54,11.52,11.53,50800.0,9.1727,9.1886,9.1727,9.1807,50800.0
2009-06-04 13:15:00,11.53,11.55,11.53,11.55,42000.0,9.1807,9.1966,9.1807,9.1966,42000.0
2009-06-04 13:20:00,11.56,11.58,11.56,11.57,43200.0,9.2045,9.2205,9.2045,9.2125,43200.0
2009-06-04 13:25:00,11.56,11.57,11.56,11.56,21200.0,9.2045,9.2125,9.2045,9.2045,21200.0
2009-06-04 13:30:00,11.56,11.59,11.56,11.59,48400.0,9.2045,9.2284,9.2045,9.2284,48400.0
2009-06-04 13:35:00,11.59,11.6,11.58,11.59,52800.0,9.2284,9.2364,9.2205,9.2284,52800.0
2009-06-04 13:40:00,11.6,11.6,11.58,11.58,28800.0,9.2364,9.2364,9.2205,9.2205,28800.0
2009-06-04 13:45:00,11.58,11.59,11.58,11.59,43600.0,9.2205,9.2284,9.2205,9.2284,43600.0
2009-06-04 13:50:00,11.59,11.59,11.57,11.57,83200.0,9.2284,9.2284,9.2125,9.2125,83200.0
2009-06-04 13:55:00,11.57,11.58,11.57,11.58,68000.0,9.2125,9.2205,9.2125,9.2205,68000.0
2009-06-04 14:00:00,11.59,11.59,11.58,11.58,124000.0,9.2284,9.2284,9.2205,9.2205,124000.0
2009-06-04 14:05:00,11.58,11.6,11.58,11.59,83200.0,9.2205,9.2364,9.2205,9.2284,83200.0
2009-06-04 14:10:00,11.59,11.6,11.57,11.57,60400.0,9.2284,9.2364,9.2125,9.2125,60400.0
2009-06-04 14:15:00,11.57,11.59,11.57,11.58,83200.0,9.2125,9.2284,9.2125,9.2205,83200.0
2009-06-04 14:20:00,11.58,11.59,11.57,11.58,42000.0,9.2205,9.2284,9.2125,9.2205,42000.0
2009-06-04 14:25:00,11.58,11.59,11.58,11.59,61600.0,9.2205,9.2284,9.2205,9.2284,61600.0
2009-06-04 14:30:00,11.59,11.6,11.59,11.59,54400.0,9.2284,9.2364,9.2284,9.2284,54400.0
2009-06-04 14:35:00,11.59,11.59,11.56,11.56,88000.0,9.2284,9.2284,9.2045,9.2045,88000.0
2009-06-04 14:40:00,11.56,11.59,11.56,11.58,120400.0,9.2045,9.2284,9.2045,9.2205,120400.0
2009-06-04 14:45:00,11.58,11.59,11.57,11.58,92000.0,9.2205,9.2284,9.2125,9.2205,92000.0
2009-06-04 14:50:00,11.57,11.58,11.55,11.56,162800.0,9.2125,9.2205,9.1966,9.2045,162800.0
2009-06-04 14:55:00,11.55,11.56,11.55,11.55,73600.0,9.1966,9.2045,9.1966,9.1966,73600.0
2009-06-04 15:00:00,11.55,11.55,11.54,11.54,82400.0,9.1966,9.1966,9.1886,9.1886,82400.0
2009-06-04 15:05:00,11.54,11.54,11.53,11.54,94400.0,9.1886,9.1886,9.1807,9.1886,94400.0
2009-06-04 15:10:00,11.53,11.55,11.53,11.55,64800.0,9.1807,9.1966,9.1807,9.1966,64800.0
2009-06-04 15:15:00,11.55,11.55,11.54,11.55,69200.0,9.1966,9.1966,9.1886,9.1966,69200.0
2009-06-04 15:20:00,11.56,11.57,11.56,11.57,89600.0,9.2045,9.2125,9.2045,9.2125,89600.0
2009-06-04 15:25:00,11.57,11.59,11.57,11.58,79600.0,9.2125,9.2284,9.2125,9.2205,79600.0
2009-06-04 15:30:00,11.57,11.58,11.55,11.58,84000.0,9.2125,9.2205,9.1966,9.2205,84000.0
2009-06-04 15:35:00,11.57,11.59,11.57,11.58,80800.0,9.2125,9.2284,9.2125,9.2205,80800.0
2009-06-04 15:40:00,11.58,11.58,11.54,11.55,136400.0,9.2205,9.2205,9.1886,9.1966,136400.0
2009-06-04 15:45:00,11.55,11.58,11.55,11.56,286000.0,9.1966,9.2205,9.1966,9.2045,286000.0
2009-06-04 15:50:00,11.56,11.61,11.56,11.58,257200.0,9.2045,9.2444,9.2045,9.2205,257200.0
2009-06-04 15:55:00,11.58,11.62,11.58,11.62,459200.0,9.2205,9.2523,9.2205,9.2523,459200.0
2009-06-05 09:30:00,11.72,11.73,11.69,11.69,238000.0,9.3319,9.3399,9.3081,9.3081,238000.0
2009-06-05 09:35:00,11.69,11.73,11.68,11.73,131600.0,9.3081,9.3399,9.3001,9.3399,131600.0
2009-06-05 09:40:00,11.72,11.72,11.67,11.7,195200.0,9.3319,9.3319,9.2921,9.316,195200.0
2009-06-05 09:45:00,11.7,11.7,11.59,11.61,198000.0,9.316,9.316,9.2284,9.2444,198000.0
2009-06-05 09:50:00,11.61,11.69,11.61,11.67,133600.0,9.2444,9.3081,9.2444,9.2921,133600.0
2009-06-05 09:55:00,11.67,11.67,11.62,11.65,159200.0,9.2921,9.2921,9.2523,9.2762,159200.0
2009-06-05 10:00:00,11.64,11.65,11.62,11.63,143200.0,9.2682,9.2762,9.2523,9.2603,143200.0
2009-06-05 10:05:00,11.63,11.63,11.54,11.54,191600.0,9.2603,9.2603,9.1886,9.1886,191600.0
2009-06-05 10:10:00,11.54,11.55,11.5,11.53,158800.0,9.1886,9.1966,9.1568,9.1807,158800.0
2009-06-05 10:15:00,11.53,11.55,11.53,11.54,112400.0,9.1807,9.1966,9.1807,9.1886,112400.0
2009-06-05 10:20:00,11.55,11.58,11.54,11.57,90800.0,9.1966,9.2205,9.1886,9.2125,90800.0
2009-06-05 10:25:00,11.57,11.59,11.56,11.58,94800.0,9.2125,9.2284,9.2045,9.2205,94800.0
2009-06-05 10:30:00,11.57,11.6,11.55,11.57,114800.0,9.2125,9.2364,9.1966,9.2125,114800.0
2009-06-05 10:35:00,11.57,11.61,11.56,11.6,337200.0,9.2125,9.2444,9.2045,9.2364,337200.0
2009-06-05 10:40:00,11.6,11.62,11.59,11.61,108000.0,9.2364,9.2523,9.2284,9.2444,108000.0
2009-06-05 10:45:00,11.61,11.62,11.58,11.59,78000.0,9.2444,9.2523,9.2205,9.2284,78000.0
2009-06-05 10:50:00,11.59,11.6,11.58,11.58,60000.0,9.2284,9.2364,9.2205,9.2205,60000.0
2009-06-05 10:55:00,11.58,11.61,11.58,11.61,85600.0,9.2205,9.2444,9.2205,9.2444,85600.0
2009-06-05 11:00:00,11.61,11.65,11.61,11.64,57200.0,9.2444,9.2762,9.2444,9.2682,57200.0
2009-06-05 11:05:00,11.64,11.66,11.64,11.65,45200.0,9.2682,9.2842,9.2682,9.2762,45200.0
2009-06-05 11:10:00,11.65,11.65,11.62,11.62,65200.0,9.2762,9.2762,9.2523,9.2523,65200.0
2009-06-05 11:15:00,11.62,11.63,11.61,11.62,33200.0,9.2523,9.2603,9.2444,9.2523,33200.0
2009-06-05 11:20:00,11.63,11.64,11.62,11.63,79200.0,9.2603,9.2682,9.2523,9.2603,79200.0
2009-06-05 11:25:00,11.63,11.63,11.61,11.62,71600.0,9.2603,9.2603,9.2444,9.2523,71600.0
2009-06-05 11:30:00,11.62,11.62,11.6,11.61,51200.0,9.2523,9.2523,9.2364,9.2444,51200.0
2009-06-05 11:35:00,11.6,11.61,11.59,11.6,45200.0,9.2364,9.2444,9.2284,9.2364,45200.0
2009-06-05 11:40:00,11.6,11.63,11.59,11.63,78400.0,9.2364,9.2603,9.2284,9.2603,78400.0
2009-06-05 11:45:00,11.63,11.64,11.63,11.63,50400.0,9.2603,9.2682,9.2603,9.2603,50400.0
2009-06-05 11:50:00,11.63,11.65,11.6,11.65,83600.0,9.2603,9.2762,9.2364,9.2762,83600.0
2009-06-05 11:55:00,11.65,11.65,11.63,11.64,76000.0,9.2762,9.2762,9.2603,9.2682,76000.0
2009-06-05 12:00:00,11.63,11.63,11.63,11.63,34000.0,9.2603,9.2603,9.2603,9.2603,34000.0
2009-06-05 12:05:00,11.63,11.65,11.63,11.63,76400.0,9.2603,9.2762,9.2603,9.2603,76400.0
2009-06-05 12:10:00,11.63,11.64,11.61,11.63,97600.0,9.2603,9.2682,9.2444,9.2603,97600.0
2009-06-05 12:15:00,11.63,11.64,11.63,11.63,72000.0,9.2603,9.2682,9.2603,9.2603,72000.0
2009-06-05 12:20:00,11.63,11.65,11.63,11.65,50800.0,9.2603,9.2762,9.2603,9.2762,50800.0
2009-06-05 12:25:00,11.65,11.67,11.65,11.66,103200.0,9.2762,9.2921,9.2762,9.2842,103200.0
2009-06-05 12:30:00,11.66,11.67,11.65,11.65,68000.0,9.2842,9.2921,9.2762,9.2762,68000.0
2009-06-05 12:35:00,11.65,11.66,11.65,11.66,39600.0,9.2762,9.2842,9.2762,9.2842,39600.0
2009-06-05 12:40:00,11.66,11.66,11.65,11.65,54000.0,9.2842,9.2842,9.2762,9.2762,54000.0
2009-06-05 12:45:00,11.65,11.66,11.65,11.66,52800.0,9.2762,9.2842,9.2762,9.2842,52800.0
2009-06-05 12:50:00,11.65,11.67,11.65,11.66,46000.0,9.2762,9.2921,9.2762,9.2842,46000.0
2009-06-05 12:55:00,11.65,11.66,11.64,11.66,56000.0,9.2762,9.2842,9.2682,9.2842,56000.0
2009-06-05 13:00:00,11.66,11.66,11.65,11.65,68800.0,9.2842,9.2842,9.2762,9.2762,68800.0
2009-06-05 13:05:00,11.65,11.66,11.65,11.65,35600.0,9.2762,9.2842,9.2762,9.2762,35600.0
2009-06-05 13:10:00,11.65,11.65,11.62,11.63,135200.0,9.2762,9.2762,9.2523,9.2603,135200.0
2009-06-05 13:15:00,11.64,11.64,11.63,11.63,70400.0,9.2682,9.2682,9.2603,9.2603,70400.0
2009-06-05 13:20:00,11.63,11.63,11.61,11.62,73200.0,9.2603,9.2603,9.2444,9.2523,73200.0
2009-06-05 13:25:00,11.62,11.62,11.61,11.62,15600.0,9.2523,9.2523,9.2444,9.2523,15600.0
2009-06-05 13:30:00,11.62,11.63,11.62,11.63,18800.0,9.2523,9.2603,9.2523,9.2603,18800.0
2009-06-05 13:35:00,11.62,11.62,11.61,11.61,55200.0,9.2523,9.2523,9.2444,9.2444,55200.0
2009-06-05 13:40:00,11.61,11.64,11.61,11.62,80000.0,9.2444,9.2682,9.2444,9.2523,80000.0
2009-06-05 13:45:00,11.62,11.63,11.62,11.62,28000.0,9.2523,9.2603,9.2523,9.2523,28000.0
2009-06-05 13:50:00,11.62,11.62,11.62,11.62,26800.0,9.2523,9.2523,9.2523,9.2523,26800.0
2009-06-05 13:55:00,11.62,11.63,11.58,11.59,82800.0,9.2523,9.2603,9.2205,9.2284,82800.0
2009-06-05 14:00:00,11.59,11.59,11.56,11.56,91600.0,9.2284,9.2284,9.2045,9.2045,91600.0
2009-06-05 14:05:00,11.56,11.56,11.54,11.55,77600.0,9.2045,9.2045,9.1886,9.1966,77600.0
2009-06-05 14:10:00,11.55,11.56,11.55,11.55,43200.0,9.1966,9.2045,9.1966,9.1966,43200.0
2009-06-05 14:15:00,11.55,11.55,11.52,11.52,72800.0,9.1966,9.1966,9.1727,9.1727,72800.0
2009-06-05 14:20:00,11.52,11.53,11.49,11.53,98400.0,9.1727,9.1807,9.1488,9.1807,98400.0
2009-06-05 14:25:00,11.53,11.53,11.51,11.52,124800.0,9.1807,9.1807,9.1647,9.1727,124800.0
2009-06-05 14:30:00,11.51,11.51,11.49,11.49,93600.0,9.1647,9.1647,9.1488,9.1488,93600.0
2009-06-05 14:35:00,11.48,11.52,11.48,11.51,107600.0,9.1408,9.1727,9.1408,9.1647,107600.0
2009-06-05 14:40:00,11.5,11.54,11.5,11.54,75200.0,9.1568,9.1886,9.1568,9.1886,75200.0
2009-06-05 14:45:00,11.54,11.54,11.53,11.53,56000.0,9.1886,9.1886,9.1807,9.1807,56000.0
2009-06-05 14:50:00,11.54,11.55,11.54,11.54,65600.0,9.1886,9.1966,9.1886,9.1886,65600.0
2009-06-05 14:55:00,11.54,11.55,11.54,11.54,54400.0,9.1886,9.1966,9.1886,9.1886,54400.0
2009-06-05 15:00:00,11.54,11.54,11.51,11.53,83200.0,9.1886,9.1886,9.1647,9.1807,83200.0
2009-06-05 15:05:00,11.53,11.58,11.53,11.55,87600.0,9.1807,9.2205,9.1807,9.1966,87600.0
2009-06-05 15:10:00,11.55,11.56,11.54,11.55,143200.0,9.1966,9.2045,9.1886,9.1966,143200.0
2009-06-05 15:15:00,11.55,11.56,11.54,11.55,62800.0,9.1966,9.2045,9.1886,9.1966,62800.0
2009-06-05 15:20:00,11.55,11.57,11.54,11.56,265600.0,9.1966,9.2125,9.1886,9.2045,265600.0
2009-06-05 15:25:00,11.56,11.56,11.54,11.54,77200.0,9.2045,9.2045,9.1886,9.1886,77200.0
2009-06-05 15:30:00,11.54,11.56,11.54,11.56,56000.0,9.1886,9.2045,9.1886,9.2045,56000.0
2009-06-05 15:35:00,11.57,11.61,11.57,11.6,82000.0,9.2125,9.2444,9.2125,9.2364,82000.0
2009-06-05 15:40:00,11.6,11.62,11.57,11.58,87200.0,9.2364,9.2523,9.2125,9.2205,87200.0
2009-06-05 15:45:00,11.59,11.6,11.55,11.55,112400.0,9.2284,9.2364,9.1966,9.1966,112400.0
2009-06-05 15:50:00,11.55,11.58,11.55,11.58,88400.0,9.1966,9.2205,9.1966,9.2205,88400.0
2009-06-05 15:55:00,11.58,11.59,11.57,11.58,94400.0,9.2205,9.2284,9.2125,9.2205,94400.0
2009-06-08 09:30:00,11.5,11.53,11.47,11.5,136000.0,9.1568,9.1807,9.1329,9.1568,136000.0
2009-06-08 09:35:00,11.51,11.51,11.44,11.45,78800.0,9.1647,9.1647,9.109,9.117,78800.0
2009-06-08 09:40:00,11.45,11.46,11.4,11.4,77200.0,9.117,9.1249,9.0771,9.0771,77200.0
2009-06-08 09:45:00,11.39,11.4,11.38,11.39,40000.0,9.0692,9.0771,9.0612,9.0692,40000.0
2009-06-08 09:50:00,11.39,11.43,11.39,11.42,64400.0,9.0692,9.101,9.0692,9.0931,64400.0
2009-06-08 09:55:00,11.42,11.42,11.39,11.4,105200.0,9.0931,9.0931,9.0692,9.0771,105200.0
2009-06-08 10:00:00,11.4,11.4,11.38,11.4,55600.0,9.0771,9.0771,9.0612,9.0771,55600.0
2009-06-08 10:05:00,11.4,11.43,11.4,11.4,50000.0,9.0771,9.101,9.0771,9.0771,50000.0
2009-06-08 10:10:00,11.41,11.42,11.38,11.38,83200.0,9.0851,9.0931,9.0612,9.0612,83200.0
2009-06-08 10:15:00,11.37,11.38,11.35,11.37,99600.0,9.0533,9.0612,9.0373,9.0533,99600.0
2009-06-08 10:20:00,11.37,11.38,11.37,11.37,43600.0,9.0533,9.0612,9.0533,9.0533,43600.0
2009-06-08 10:25:00,11.37,11.4,11.37,11.39,71200.0,9.0533,9.0771,9.0533,9.0692,71200.0
2009-06-08 10:30:00,11.39,11.42,11.39,11.41,61600.0,9.0692,9.0931,9.0692,9.0851,61600.0
2009-06-08 10:35:00,11.41,11.45,11.4,11.44,70800.0,9.0851,9.117,9.0771,9.109,70800.0
2009-06-08 10:40:00,11.45,11.46,11.44,11.45,42000.0,9.117,9.1249,9.109,9.117,42000.0
2009-06-08 10:45:00,11.46,11.46,11.44,11.44,39600.0,9.1249,9.1249,9.109,9.109,39600.0
2009-06-08 10:50:00,11.44,11.46,11.44,11.44,60800.0,9.109,9.1249,9.109,9.109,60800.0
2009-06-08 10:55:00,11.45,11.45,11.43,11.43,32400.0,9.117,9.117,9.101,9.101,32400.0
2009-06-08 11:00:00,11.43,11.44,11.41,11.42,58400.0,9.101,9.109,9.0851,9.0931,58400.0
2009-06-08 11:05:00,11.42,11.43,11.4,11.4,92000.0,9.0931,9.101,9.0771,9.0771,92000.0
2009-06-08 11:10:00,11.4,11.41,11.4,11.41,28000.0,9.0771,9.0851,9.0771,9.0851,28000.0
2009-06-08 11:15:00,11.41,11.43,11.41,11.43,55200.0,9.0851,9.101,9.0851,9.101,55200.0
2009-06-08 11:20:00,11.43,11.44,11.42,11.42,63200.0,9.101,9.109,9.0931,9.0931,63200.0
2009-06-08 11:25:00,11.42,11.42,11.38,11.39,62400.0,9.0931,9.0931,9.0612,9.0692,62400.0
2009-06-08 11:30:00,11.39,11.4,11.38,11.4,111600.0,9.0692,9.0771,9.0612,9.0771,111600.0
2009-06-08 11:35:00,11.4,11.4,11.38,11.4,116400.0,9.0771,9.0771,9.0612,9.0771,116400.0
2009-06-08 11:40:00,11.4,11.4,11.39,11.4,53200.0,9.0771,9.0771,9.0692,9.0771,53200.0
2009-06-08 11:45:00,11.4,11.4,11.38,11.38,34000.0,9.0771,9.0771,9.0612,9.0612,34000.0
2009-06-08 11:50:00,11.38,11.38,11.36,11.37,66000.0,9.0612,9.0612,9.0453,9.0533,66000.0
2009-06-08 11:55:00,11.37,11.39,11.37,11.38,53200.0,9.0533,9.0692,9.0533,9.0612,53200.0
2009-06-08 12:00:00,11.39,11.4,11.37,11.37,83600.0,9.0692,9.0771,9.0533,9.0533,83600.0
2009-06-08 12:05:00,11.37,11.38,11.37,11.38,65600.0,9.0533,9.0612,9.0533,9.0612,65600.0
2009-06-08 12:10:00,11.38,11.38,11.35,11.36,50800.0,9.0612,9.0612,9.0373,9.0453,50800.0
2009-06-08 12:15:00,11.35,11.37,11.35,11.37,93600.0,9.0373,9.0533,9.0373,9.0533,93600.0
2009-06-08 12:20:00,11.37,11.37,11.36,11.37,55600.0,9.0533,9.0533,9.0453,9.0533,55600.0
2009-06-08 12:25:00,11.37,11.37,11.37,11.37,54000.0,9.0533,9.0533,9.0533,9.0533,54000.0
2009-06-08 12:30:00,11.37,11.38,11.35,11.36,74800.0,9.0533,9.0612,9.0373,9.0453,74800.0
2009-06-08 12:35:00,11.36,11.39,11.36,11.38,43200.0,9.0453,9.0692,9.0453,9.0612,43200.0
2009-06-08 12:40:00,11.39,11.4,11.38,11.39,35200.0,9.0692,9.0771,9.0612,9.0692,35200.0
2009-06-08 12:45:00,11.39,11.39,11.37,11.38,60800.0,9.0692,9.0692,9.0533,9.0612,60800.0
2009-06-08 12:50:00,11.38,11.38,11.37,11.37,15200.0,9.0612,9.0612,9.0533,9.0533,15200.0
2009-06-08 12:55:00,11.37,11.38,11.37,11.37,41200.0,9.0533,9.0612,9.0533,9.0533,41200.0
2009-06-08 13:00:00,11.37,11.38,11.37,11.37,88800.0,9.0533,9.0612,9.0533,9.0533,88800.0
2009-06-08 13:05:00,11.37,11.39,11.37,11.39,40800.0,9.0533,9.0692,9.0533,9.0692,40800.0
2009-06-08 13:10:00,11.39,11.39,11.37,11.38,72400.0,9.0692,9.0692,9.0533,9.0612,72400.0
2009-06-08 13:15:00,11.37,11.39,11.37,11.39,44400.0,9.0533,9.0692,9.0533,9.0692,44400.0
2009-06-08 13:20:00,11.39,11.4,11.38,11.39,78000.0,9.0692,9.0771,9.0612,9.0692,78000.0
2009-06-08 13:25:00,11.39,11.39,11.38,11.39,61200.0,9.0692,9.0692,9.0612,9.0692,61200.0
2009-06-08 13:30:00,11.39,11.39,11.38,11.38,36400.0,9.0692,9.0692,9.0612,9.0612,36400.0
2009-06-08 13:35:00,11.38,11.39,11.38,11.38,38400.0,9.0612,9.0692,9.0612,9.0612,38400.0
2009-06-08 13:40:00,11.38,11.4,11.38,11.4,70400.0,9.0612,9.0771,9.0612,9.0771,70400.0
2009-06-08 13:45:00,11.4,11.43,11.4,11.43,69600.0,9.0771,9.101,9.0771,9.101,69600.0
2009-06-08 13:50:00,11.42,11.42,11.41,11.42,56400.0,9.0931,9.0931,9.0851,9.0931,56400.0
2009-06-08 13:55:00,11.41,11.42,11.41,11.41,20800.0,9.0851,9.0931,9.0851,9.0851,20800.0
2009-06-08 14:00:00,11.41,11.42,11.4,11.41,25600.0,9.0851,9.0931,9.0771,9.0851,25600.0
2009-06-08 14:05:00,11.41,11.42,11.4,11.4,27600.0,9.0851,9.0931,9.0771,9.0771,27600.0
2009-06-08 14:10:00,11.4,11.41,11.4,11.4,57200.0,9.0771,9.0851,9.0771,9.0771,57200.0
2009-06-08 14:15:00,11.4,11.4,11.4,11.4,46000.0,9.0771,9.0771,9.0771,9.0771,46000.0
2009-06-08 14:20:00,11.39,11.39,11.38,11.39,66400.0,9.0692,9.0692,9.0612,9.0692,66400.0
2009-06-08 14:25:00,11.39,11.4,11.38,11.4,44400.0,9.0692,9.0771,9.0612,9.0771,44400.0
2009-06-08 14:30:00,11.4,11.41,11.38,11.38,74400.0,9.0771,9.0851,9.0612,9.0612,74400.0
2009-06-08 14:35:00,11.38,11.4,11.38,11.4,99200.0,9.0612,9.0771,9.0612,9.0771,99200.0
2009-06-08 14:40:00,11.4,11.4,11.38,11.38,84400.0,9.0771,9.0771,9.0612,9.0612,84400.0
2009-06-08 14:45:00,11.38,11.4,11.37,11.4,94800.0,9.0612,9.0771,9.0533,9.0771,94800.0
2009-06-08 14:50:00,11.4,11.42,11.39,11.39,108000.0,9.0771,9.0931,9.0692,9.0692,108000.0
2009-06-08 14:55:00,11.39,11.42,11.39,11.42,57600.0,9.0692,9.0931,9.0692,9.0931,57600.0
2009-06-08 15:00:00,11.42,11.45,11.42,11.43,72400.0,9.0931,9.117,9.0931,9.101,72400.0
2009-06-08 15:05:00,11.43,11.44,11.41,11.43,136000.0,9.101,9.109,9.0851,9.101,136000.0
2009-06-08 15:10:00,11.43,11.43,11.42,11.42,104800.0,9.101,9.101,9.0931,9.0931,104800.0
2009-06-08 15:15:00,11.42,11.47,11.42,11.47,110800.0,9.0931,9.1329,9.0931,9.1329,110800.0
2009-06-08 15:20:00,11.47,11.54,11.47,11.53,193600.0,9.1329,9.1886,9.1329,9.1807,193600.0
2009-06-08 15:25:00,11.53,11.54,11.53,11.54,76400.0,9.1807,9.1886,9.1807,9.1886,76400.0
2009-06-08 15:30:00,11.54,11.6,11.54,11.59,186400.0,9.1886,9.2364,9.1886,9.2284,186400.0
2009-06-08 15:35:00,11.59,11.62,11.54,11.55,197600.0,9.2284,9.2523,9.1886,9.1966,197600.0
2009-06-08 15:40:00,11.55,11.55,11.52,11.53,90000.0,9.1966,9.1966,9.1727,9.1807,90000.0
2009-06-08 15:45:00,11.52,11.55,11.51,11.52,115200.0,9.1727,9.1966,9.1647,9.1727,115200.0
2009-06-08 15:50:00,11.51,11.53,11.5,11.5,178400.0,9.1647,9.1807,9.1568,9.1568,178400.0
2009-06-08 15:55:00,11.5,11.52,11.47,11.49,502400.0,9.1568,9.1727,9.1329,9.1488,502400.0
2009-06-09 09:30:00,11.53,11.55,11.52,11.54,74800.0,9.1807,9.1966,9.1727,9.1886,74800.0
2009-06-09 09:35:00,11.54,11.58,11.52,11.54,296800.0,9.1886,9.2205,9.1727,9.1886,296800.0
2009-06-09 09:40:00,11.53,11.56,11.52,11.53,53200.0,9.1807,9.2045,9.1727,9.1807,53200.0
2009-06-09 09:45:00,11.55,11.57,11.54,11.56,87200.0,9.1966,9.2125,9.1886,9.2045,87200.0
2009-06-09 09:50:00,11.56,11.56,11.51,11.53,76800.0,9.2045,9.2045,9.1647,9.1807,76800.0
2009-06-09 09:55:00,11.53,11.54,11.49,11.49,62800.0,9.1807,9.1886,9.1488,9.1488,62800.0
2009-06-09 10:00:00,11.49,11.52,11.47,11.48,82400.0,9.1488,9.1727,9.1329,9.1408,82400.0
2009-06-09 10:05:00,11.48,11.51,11.48,11.5,49600.0,9.1408,9.1647,9.1408,9.1568,49600.0
2009-06-09 10:10:00,11.5,11.53,11.49,11.51,32400.0,9.1568,9.1807,9.1488,9.1647,32400.0
2009-06-09 10:15:00,11.51,11.52,11.49,11.51,32000.0,9.1647,9.1727,9.1488,9.1647,32000.0
2009-06-09 10:20:00,11.51,11.51,11.48,11.49,31600.0,9.1647,9.1647,9.1408,9.1488,31600.0
2009-06-09 10:25:00,11.5,11.5,11.49,11.5,46400.0,9.1568,9.1568,9.1488,9.1568,46400.0
2009-06-09 10:30:00,11.5,11.51,11.5,11.51,49200.0,9.1568,9.1647,9.1568,9.1647,49200.0
2009-06-09 10:35:00,11.51,11.52,11.51,11.52,65200.0,9.1647,9.1727,9.1647,9.1727,65200.0
2009-06-09 10:40:00,11.52,11.54,11.52,11.53,78800.0,9.1727,9.1886,9.1727,9.1807,78800.0
2009-06-09 10:45:00,11.54,11.54,11.49,11.49,52400.0,9.1886,9.1886,9.1488,9.1488,52400.0
2009-06-09 10:50:00,11.49,11.49,11.47,11.49,38400.0,9.1488,9.1488,9.1329,9.1488,38400.0
2009-06-09 10:55:00,11.49,11.5,11.49,11.49,24400.0,9.1488,9.1568,9.1488,9.1488,24400.0
2009-06-09 11:00:00,11.49,11.49,11.47,11.49,32400.0,9.1488,9.1488,9.1329,9.1488,32400.0
2009-06-09 11:05:00,11.49,11.51,11.48,11.5,39200.0,9.1488,9.1647,9.1408,9.1568,39200.0
2009-06-09 11:10:00,11.5,11.5,11.49,11.49,44400.0,9.1568,9.1568,9.1488,9.1488,44400.0
2009-06-09 11:15:00,11.49,11.49,11.49,11.49,33600.0,9.1488,9.1488,9.1488,9.1488,33600.0
2009-06-09 11:20:00,11.49,11.5,11.48,11.5,32800.0,9.1488,9.1568,9.1408,9.1568,32800.0
2009-06-09 11:25:00,11.5,11.51,11.49,11.49,44400.0,9.1568,9.1647,9.1488,9.1488,44400.0
2009-06-09 11:30:00,11.49,11.51,11.49,11.51,28400.0,9.1488,9.1647,9.1488,9.1647,28400.0
2009-06-09 11:35:00,11.51,11.51,11.5,11.5,17200.0,9.1647,9.1647,9.1568,9.1568,17200.0
2009-06-09 11:40:00,11.51,11.52,11.51,11.52,28800.0,9.1647,9.1727,9.1647,9.1727,28800.0
2009-06-09 11:45:00,11.51,11.51,11.5,11.51,19600.0,9.1647,9.1647,9.1568,9.1647,19600.0
2009-06-09 11:50:00,11.5,11.51,11.5,11.5,16000.0,9.1568,9.1647,9.1568,9.1568,16000.0
2009-06-09 11:55:00,11.5,11.51,11.5,11.51,40000.0,9.1568,9.1647,9.1568,9.1647,40000.0
2009-06-09 12:00:00,11.51,11.51,11.5,11.51,23600.0,9.1647,9.1647,9.1568,9.1647,23600.0
2009-06-09 12:05:00,11.51,11.53,11.51,11.53,69600.0,9.1647,9.1807,9.1647,9.1807,69600.0
2009-06-09 12:10:00,11.53,11.53,11.52,11.52,30800.0,9.1807,9.1807,9.1727,9.1727,30800.0
2009-06-09 12:15:00,11.52,11.53,11.52,11.52,32800.0,9.1727,9.1807,9.1727,9.1727,32800.0
2009-06-09 12:20:00,11.52,11.54,11.52,11.53,64400.0,9.1727,9.1886,9.1727,9.1807,64400.0
2009-06-09 12:25:00,11.54,11.55,11.54,11.55,53600.0,9.1886,9.1966,9.1886,9.1966,53600.0
2009-06-09 12:30:00,11.55,11.56,11.55,11.55,44000.0,9.1966,9.2045,9.1966,9.1966,44000.0
2009-06-09 12:35:00,11.55,11.55,11.55,11.55,40800.0,9.1966,9.1966,9.1966,9.1966,40800.0
2009-06-09 12:40:00,11.55,11.55,11.53,11.54,65200.0,9.1966,9.1966,9.1807,9.1886,65200.0
2009-06-09 12:45:00,11.53,11.56,11.53,11.55,48400.0,9.1807,9.2045,9.1807,9.1966,48400.0
2009-06-09 12:50:00,11.55,11.56,11.54,11.55,72800.0,9.1966,9.2045,9.1886,9.1966,72800.0
2009-06-09 12:55:00,11.55,11.55,11.55,11.55,46400.0,9.1966,9.1966,9.1966,9.1966,46400.0
2009-06-09 13:00:00,11.55,11.57,11.55,11.56,92400.0,9.1966,9.2125,9.1966,9.2045,92400.0
2009-06-09 13:05:00,11.56,11.57,11.54,11.54,49600.0,9.2045,9.2125,9.1886,9.1886,49600.0
2009-06-09 13:10:00,11.54,11.55,11.53,11.54,63600.0,9.1886,9.1966,9.1807,9.1886,63600.0
2009-06-09 13:15:00,11.54,11.55,11.54,11.54,33600.0,9.1886,9.1966,9.1886,9.1886,33600.0
2009-06-09 13:20:00,11.54,11.55,11.54,11.54,41200.0,9.1886,9.1966,9.1886,9.1886,41200.0
2009-06-09 13:25:00,11.54,11.56,11.54,11.56,86800.0,9.1886,9.2045,9.1886,9.2045,86800.0
2009-06-09 13:30:00,11.56,11.56,11.54,11.55,36000.0,9.2045,9.2045,9.1886,9.1966,36000.0
2009-06-09 13:35:00,11.55,11.56,11.54,11.56,141600.0,9.1966,9.2045,9.1886,9.2045,141600.0
2009-06-09 13:40:00,11.56,11.56,11.54,11.55,56000.0,9.2045,9.2045,9.1886,9.1966,56000.0
2009-06-09 13:45:00,11.55,11.56,11.55,11.55,28400.0,9.1966,9.2045,9.1966,9.1966,28400.0
2009-06-09 13:50:00,11.55,11.57,11.55,11.56,47600.0,9.1966,9.2125,9.1966,9.2045,47600.0
2009-06-09 13:55:00,11.56,11.59,11.56,11.58,46800.0,9.2045,9.2284,9.2045,9.2205,46800.0
2009-06-09 14:00:00,11.59,11.59,11.57,11.58,66000.0,9.2284,9.2284,9.2125,9.2205,66000.0
2009-06-09 14:05:00,11.58,11.59,11.57,11.58,68800.0,9.2205,9.2284,9.2125,9.2205,68800.0
2009-06-09 14:10:00,11.58,11.58,11.57,11.58,50400.0,9.2205,9.2205,9.2125,9.2205,50400.0
2009-06-09 14:15:00,11.58,11.6,11.58,11.6,97200.0,9.2205,9.2364,9.2205,9.2364,97200.0
2009-06-09 14:20:00,11.6,11.6,11.58,11.59,110000.0,9.2364,9.2364,9.2205,9.2284,110000.0
2009-06-09 14:25:00,11.59,11.61,11.58,11.6,48400.0,9.2284,9.2444,9.2205,9.2364,48400.0
2009-06-09 14:30:00,11.61,11.62,11.61,11.61,124400.0,9.2444,9.2523,9.2444,9.2444,124400.0
2009-06-09 14:35:00,11.61,11.62,11.6,11.61,91200.0,9.2444,9.2523,9.2364,9.2444,91200.0
2009-06-09 14:40:00,11.61,11.62,11.59,11.6,80800.0,9.2444,9.2523,9.2284,9.2364,80800.0
2009-06-09 14:45:00,11.6,11.6,11.58,11.6,112800.0,9.2364,9.2364,9.2205,9.2364,112800.0
2009-06-09 14:50:00,11.59,11.6,11.58,11.58,49200.0,9.2284,9.2364,9.2205,9.2205,49200.0
2009-06-09 14:55:00,11.57,11.58,11.56,11.58,56400.0,9.2125,9.2205,9.2045,9.2205,56400.0
2009-06-09 15:00:00,11.58,11.6,11.58,11.58,95200.0,9.2205,9.2364,9.2205,9.2205,95200.0
2009-06-09 15:05:00,11.58,11.58,11.57,11.58,46800.0,9.2205,9.2205,9.2125,9.2205,46800.0
2009-06-09 15:10:00,11.58,11.58,11.56,11.57,116400.0,9.2205,9.2205,9.2045,9.2125,116400.0
2009-06-09 15:15:00,11.57,11.57,11.55,11.57,105600.0,9.2125,9.2125,9.1966,9.2125,105600.0
2009-06-09 15:20:00,11.57,11.57,11.55,11.56,100400.0,9.2125,9.2125,9.1966,9.2045,100400.0
2009-06-09 15:25:00,11.56,11.56,11.55,11.56,80000.0,9.2045,9.2045,9.1966,9.2045,80000.0
2009-06-09 15:30:00,11.56,11.56,11.54,11.56,71600.0,9.2045,9.2045,9.1886,9.2045,71600.0
2009-06-09 15:35:00,11.56,11.58,11.56,11.57,48000.0,9.2045,9.2205,9.2045,9.2125,48000.0
2009-06-09 15:40:00,11.57,11.58,11.56,11.58,114400.0,9.2125,9.2205,9.2045,9.2205,114400.0
2009-06-09 15:45:00,11.58,11.58,11.54,11.56,92800.0,9.2205,9.2205,9.1886,9.2045,92800.0
2009-06-09 15:50:00,11.56,11.57,11.55,11.55,46400.0,9.2045,9.2125,9.1966,9.1966,46400.0
2009-06-09 15:55:00,11.55,11.56,11.53,11.54,157600.0,9.1966,9.2045,9.1807,9.1886,157600.0
2009-06-10 09:30:00,11.65,11.66,11.62,11.63,106400.0,9.2762,9.2842,9.2523,9.2603,106400.0
2009-06-10 09:35:00,11.61,11.62,11.59,11.59,34000.0,9.2444,9.2523,9.2284,9.2284,34000.0
2009-06-10 09:40:00,11.58,11.58,11.53,11.53,123600.0,9.2205,9.2205,9.1807,9.1807,123600.0
2009-06-10 09:45:00,11.53,11.53,11.47,11.47,77600.0,9.1807,9.1807,9.1329,9.1329,77600.0
2009-06-10 09:50:00,11.47,11.49,11.45,11.46,66400.0,9.1329,9.1488,9.117,9.1249,66400.0
2009-06-10 09:55:00,11.45,11.49,11.45,11.49,71200.0,9.117,9.1488,9.117,9.1488,71200.0
2009-06-10 10:00:00,11.49,11.49,11.4,11.4,83200.0,9.1488,9.1488,9.0771,9.0771,83200.0
2009-06-10 10:05:00,11.39,11.42,11.38,11.42,102400.0,9.0692,9.0931,9.0612,9.0931,102400.0
2009-06-10 10:10:00,11.42,11.42,11.38,11.38,52000.0,9.0931,9.0931,9.0612,9.0612,52000.0
2009-06-10 10:15:00,11.37,11.4,11.37,11.38,75200.0,9.0533,9.0771,9.0533,9.0612,75200.0
2009-06-10 10:20:00,11.39,11.4,11.37,11.39,75600.0,9.0692,9.0771,9.0533,9.0692,75600.0
2009-06-10 10:25:00,11.4,11.41,11.4,11.4,66000.0,9.0771,9.0851,9.0771,9.0771,66000.0
2009-06-10 10:30:00,11.4,11.41,11.38,11.39,110800.0,9.0771,9.0851,9.0612,9.0692,110800.0
2009-06-10 10:35:00,11.39,11.42,11.38,11.4,81200.0,9.0692,9.0931,9.0612,9.0771,81200.0
2009-06-10 10:40:00,11.4,11.4,11.38,11.38,45600.0,9.0771,9.0771,9.0612,9.0612,45600.0
2009-06-10 10:45:00,11.38,11.38,11.34,11.35,103600.0,9.0612,9.0612,9.0294,9.0373,103600.0
2009-06-10 10:50:00,11.35,11.37,11.35,11.37,66000.0,9.0373,9.0533,9.0373,9.0533,66000.0
2009-06-10 10:55:00,11.37,11.38,11.37,11.37,96000.0,9.0533,9.0612,9.0533,9.0533,96000.0
2009-06-10 11:00:00,11.37,11.37,11.34,11.36,95200.0,9.0533,9.0533,9.0294,9.0453,95200.0
2009-06-10 11:05:00,11.37,11.37,11.35,11.36,53200.0,9.0533,9.0533,9.0373,9.0453,53200.0
2009-06-10 11:10:00,11.35,11.36,11.35,11.36,46400.0,9.0373,9.0453,9.0373,9.0453,46400.0
2009-06-10 11:15:00,11.36,11.36,11.32,11.34,63600.0,9.0453,9.0453,9.0134,9.0294,63600.0
2009-06-10 11:20:00,11.34,11.36,11.34,11.36,66400.0,9.0294,9.0453,9.0294,9.0453,66400.0
2009-06-10 11:25:00,11.36,11.38,11.36,11.38,44400.0,9.0453,9.0612,9.0453,9.0612,44400.0
2009-06-10 11:30:00,11.38,11.4,11.38,11.4,34000.0,9.0612,9.0771,9.0612,9.0771,34000.0
2009-06-10 11:35:00,11.39,11.4,11.39,11.4,39200.0,9.0692,9.0771,9.0692,9.0771,39200.0
2009-06-10 11:40:00,11.4,11.4,11.4,11.4,20800.0,9.0771,9.0771,9.0771,9.0771,20800.0
2009-06-10 11:45:00,11.4,11.4,11.39,11.4,23600.0,9.0771,9.0771,9.0692,9.0771,23600.0
2009-06-10 11:50:00,11.4,11.4,11.39,11.4,34400.0,9.0771,9.0771,9.0692,9.0771,34400.0
2009-06-10 11:55:00,11.39,11.4,11.39,11.39,20800.0,9.0692,9.0771,9.0692,9.0692,20800.0
2009-06-10 12:00:00,11.39,11.42,11.38,11.41,65200.0,9.0692,9.0931,9.0612,9.0851,65200.0
2009-06-10 12:05:00,11.41,11.42,11.4,11.41,80000.0,9.0851,9.0931,9.0771,9.0851,80000.0
2009-06-10 12:10:00,11.41,11.43,11.41,11.43,22400.0,9.0851,9.101,9.0851,9.101,22400.0
2009-06-10 12:15:00,11.43,11.45,11.43,11.45,38400.0,9.101,9.117,9.101,9.117,38400.0
2009-06-10 12:20:00,11.45,11.46,11.42,11.42,82800.0,9.117,9.1249,9.0931,9.0931,82800.0
2009-06-10 12:25:00,11.42,11.44,11.42,11.43,39200.0,9.0931,9.109,9.0931,9.101,39200.0
2009-06-10 12:30:00,11.44,11.44,11.4,11.41,50800.0,9.109,9.109,9.0771,9.0851,50800.0
2009-06-10 12:35:00,11.41,11.42,11.4,11.42,24800.0,9.0851,9.0931,9.0771,9.0931,24800.0
2009-06-10 12:40:00,11.42,11.42,11.42,11.42,24800.0,9.0931,9.0931,9.0931,9.0931,24800.0
2009-06-10 12:45:00,11.41,11.41,11.4,11.4,78000.0,9.0851,9.0851,9.0771,9.0771,78000.0
2009-06-10 12:50:00,11.4,11.42,11.4,11.41,33200.0,9.0771,9.0931,9.0771,9.0851,33200.0
2009-06-10 12:55:00,11.42,11.42,11.41,11.41,40800.0,9.0931,9.0931,9.0851,9.0851,40800.0
2009-06-10 13:00:00,11.41,11.42,11.36,11.36,75200.0,9.0851,9.0931,9.0453,9.0453,75200.0
2009-06-10 13:05:00,11.35,11.36,11.34,11.35,56400.0,9.0373,9.0453,9.0294,9.0373,56400.0
2009-06-10 13:10:00,11.35,11.36,11.35,11.36,61200.0,9.0373,9.0453,9.0373,9.0453,61200.0
2009-06-10 13:15:00,11.35,11.36,11.34,11.34,54000.0,9.0373,9.0453,9.0294,9.0294,54000.0
2009-06-10 13:20:00,11.34,11.34,11.31,11.32,51200.0,9.0294,9.0294,9.0055,9.0134,51200.0
2009-06-10 13:25:00,11.32,11.33,11.31,11.31,69600.0,9.0134,9.0214,9.0055,9.0055,69600.0
2009-06-10 13:30:00,11.31,11.31,11.3,11.3,32800.0,9.0055,9.0055,8.9975,8.9975,32800.0
2009-06-10 13:35:00,11.3,11.3,11.28,11.28,71200.0,8.9975,8.9975,8.9816,8.9816,71200.0
2009-06-10 13:40:00,11.27,11.28,11.27,11.27,80800.0,8.9736,8.9816,8.9736,8.9736,80800.0
2009-06-10 13:45:00,11.27,11.28,11.26,11.26,50000.0,8.9736,8.9816,8.9657,8.9657,50000.0
2009-06-10 13:50:00,11.26,11.29,11.26,11.28,60400.0,8.9657,8.9896,8.9657,8.9816,60400.0
2009-06-10 13:55:00,11.28,11.3,11.28,11.3,32400.0,8.9816,8.9975,8.9816,8.9975,32400.0
2009-06-10 14:00:00,11.29,11.3,11.27,11.28,78000.0,8.9896,8.9975,8.9736,8.9816,78000.0
2009-06-10 14:05:00,11.28,11.28,11.26,11.27,78000.0,8.9816,8.9816,8.9657,8.9736,78000.0
2009-06-10 14:10:00,11.28,11.32,11.28,11.32,34800.0,8.9816,9.0134,8.9816,9.0134,34800.0
2009-06-10 14:15:00,11.31,11.33,11.31,11.33,60400.0,9.0055,9.0214,9.0055,9.0214,60400.0
2009-06-10 14:20:00,11.33,11.34,11.32,11.32,72400.0,9.0214,9.0294,9.0134,9.0134,72400.0
2009-06-10 14:25:00,11.32,11.33,11.31,11.32,66000.0,9.0134,9.0214,9.0055,9.0134,66000.0
2009-06-10 14:30:00,11.32,11.32,11.3,11.32,66000.0,9.0134,9.0134,8.9975,9.0134,66000.0
2009-06-10 14:35:00,11.32,11.38,11.32,11.36,67600.0,9.0134,9.0612,9.0134,9.0453,67600.0
2009-06-10 14:40:00,11.35,11.36,11.35,11.36,28000.0,9.0373,9.0453,9.0373,9.0453,28000.0
2009-06-10 14:45:00,11.37,11.38,11.35,11.37,47200.0,9.0533,9.0612,9.0373,9.0533,47200.0
2009-06-10 14:50:00,11.38,11.41,11.36,11.4,150400.0,9.0612,9.0851,9.0453,9.0771,150400.0
2009-06-10 14:55:00,11.4,11.42,11.39,11.4,62400.0,9.0771,9.0931,9.0692,9.0771,62400.0
2009-06-10 15:00:00,11.4,11.4,11.38,11.39,59200.0,9.0771,9.0771,9.0612,9.0692,59200.0
2009-06-10 15:05:00,11.39,11.39,11.35,11.36,126400.0,9.0692,9.0692,9.0373,9.0453,126400.0
2009-06-10 15:10:00,11.36,11.37,11.35,11.36,80000.0,9.0453,9.0533,9.0373,9.0453,80000.0
2009-06-10 15:15:00,11.36,11.37,11.34,11.35,62800.0,9.0453,9.0533,9.0294,9.0373,62800.0
2009-06-10 15:20:00,11.35,11.38,11.35,11.36,74800.0,9.0373,9.0612,9.0373,9.0453,74800.0
2009-06-10 15:25:00,11.36,11.38,11.34,11.34,108000.0,9.0453,9.0612,9.0294,9.0294,108000.0
2009-06-10 15:30:00,11.35,11.4,11.35,11.4,72800.0,9.0373,9.0771,9.0373,9.0771,72800.0
2009-06-10 15:35:00,11.4,11.42,11.4,11.41,158800.0,9.0771,9.0931,9.0771,9.0851,158800.0
2009-06-10 15:40:00,11.4,11.42,11.39,11.42,119600.0,9.0771,9.0931,9.0692,9.0931,119600.0
2009-06-10 15:45:00,11.43,11.44,11.41,11.41,84400.0,9.101,9.109,9.0851,9.0851,84400.0
2009-06-10 15:50:00,11.41,11.43,11.38,11.43,56400.0,9.0851,9.101,9.0612,9.101,56400.0
2009-06-10 15:55:00,11.43,11.47,11.43,11.46,153200.0,9.101,9.1329,9.101,9.1249,153200.0
2009-06-11 09:30:00,11.48,11.52,11.48,11.51,181600.0,9.1408,9.1727,9.1408,9.1647,181600.0
2009-06-11 09:35:00,11.51,11.55,11.51,11.53,61600.0,9.1647,9.1966,9.1647,9.1807,61600.0
2009-06-11 09:40:00,11.52,11.53,11.51,11.52,43600.0,9.1727,9.1807,9.1647,9.1727,43600.0
2009-06-11 09:45:00,11.53,11.61,11.53,11.59,91200.0,9.1807,9.2444,9.1807,9.2284,91200.0
2009-06-11 09:50:00,11.6,11.6,11.57,11.57,44800.0,9.2364,9.2364,9.2125,9.2125,44800.0
2009-06-11 09:55:00,11.58,11.58,11.55,11.55,56000.0,9.2205,9.2205,9.1966,9.1966,56000.0
2009-06-11 10:00:00,11.56,11.56,11.54,11.54,66400.0,9.2045,9.2045,9.1886,9.1886,66400.0
2009-06-11 10:05:00,11.54,11.57,11.53,11.56,77200.0,9.1886,9.2125,9.1807,9.2045,77200.0
2009-06-11 10:10:00,11.57,11.58,11.56,11.58,50000.0,9.2125,9.2205,9.2045,9.2205,50000.0
2009-06-11 10:15:00,11.58,11.6,11.57,11.57,92800.0,9.2205,9.2364,9.2125,9.2125,92800.0
2009-06-11 10:20:00,11.58,11.58,11.55,11.56,110400.0,9.2205,9.2205,9.1966,9.2045,110400.0
2009-06-11 10:25:00,11.56,11.56,11.55,11.56,39600.0,9.2045,9.2045,9.1966,9.2045,39600.0
2009-06-11 10:30:00,11.56,11.58,11.55,11.55,80000.0,9.2045,9.2205,9.1966,9.1966,80000.0
2009-06-11 10:35:00,11.55,11.55,11.53,11.55,86000.0,9.1966,9.1966,9.1807,9.1966,86000.0
2009-06-11 10:40:00,11.54,11.56,11.54,11.55,49200.0,9.1886,9.2045,9.1886,9.1966,49200.0
2009-06-11 10:45:00,11.55,11.56,11.55,11.56,59200.0,9.1966,9.2045,9.1966,9.2045,59200.0
2009-06-11 10:50:00,11.56,11.56,11.55,11.55,29200.0,9.2045,9.2045,9.1966,9.1966,29200.0
2009-06-11 10:55:00,11.55,11.55,11.53,11.53,51200.0,9.1966,9.1966,9.1807,9.1807,51200.0
2009-06-11 11:00:00,11.52,11.52,11.51,11.52,65600.0,9.1727,9.1727,9.1647,9.1727,65600.0
2009-06-11 11:05:00,11.52,11.52,11.5,11.5,32800.0,9.1727,9.1727,9.1568,9.1568,32800.0
2009-06-11 11:10:00,11.5,11.51,11.49,11.5,49600.0,9.1568,9.1647,9.1488,9.1568,49600.0
2009-06-11 11:15:00,11.5,11.53,11.5,11.52,63200.0,9.1568,9.1807,9.1568,9.1727,63200.0
2009-06-11 11:20:00,11.53,11.53,11.52,11.52,39200.0,9.1807,9.1807,9.1727,9.1727,39200.0
2009-06-11 11:25:00,11.52,11.53,11.52,11.53,63600.0,9.1727,9.1807,9.1727,9.1807,63600.0
2009-06-11 11:30:00,11.53,11.53,11.51,11.51,75200.0,9.1807,9.1807,9.1647,9.1647,75200.0
2009-06-11 11:35:00,11.51,11.52,11.51,11.52,44000.0,9.1647,9.1727,9.1647,9.1727,44000.0
2009-06-11 11:40:00,11.52,11.52,11.5,11.51,127600.0,9.1727,9.1727,9.1568,9.1647,127600.0
2009-06-11 11:45:00,11.5,11.51,11.5,11.5,104400.0,9.1568,9.1647,9.1568,9.1568,104400.0
2009-06-11 11:50:00,11.5,11.52,11.5,11.52,58800.0,9.1568,9.1727,9.1568,9.1727,58800.0
2009-06-11 11:55:00,11.52,11.53,11.51,11.51,41600.0,9.1727,9.1807,9.1647,9.1647,41600.0
2009-06-11 12:00:00,11.51,11.51,11.49,11.5,142400.0,9.1647,9.1647,9.1488,9.1568,142400.0
2009-06-11 12:05:00,11.5,11.51,11.48,11.49,72400.0,9.1568,9.1647,9.1408,9.1488,72400.0
2009-06-11 12:10:00,11.49,11.5,11.47,11.48,123600.0,9.1488,9.1568,9.1329,9.1408,123600.0
2009-06-11 12:15:00,11.48,11.49,11.47,11.48,67200.0,9.1408,9.1488,9.1329,9.1408,67200.0
2009-06-11 12:20:00,11.48,11.5,11.48,11.49,79600.0,9.1408,9.1568,9.1408,9.1488,79600.0
2009-06-11 12:25:00,11.49,11.5,11.47,11.48,108000.0,9.1488,9.1568,9.1329,9.1408,108000.0
2009-06-11 12:30:00,11.48,11.5,11.47,11.5,135200.0,9.1408,9.1568,9.1329,9.1568,135200.0
2009-06-11 12:35:00,11.5,11.5,11.49,11.49,109200.0,9.1568,9.1568,9.1488,9.1488,109200.0
2009-06-11 12:40:00,11.49,11.5,11.49,11.5,79200.0,9.1488,9.1568,9.1488,9.1568,79200.0
2009-06-11 12:45:00,11.5,11.51,11.49,11.49,104400.0,9.1568,9.1647,9.1488,9.1488,104400.0
2009-06-11 12:50:00,11.5,11.51,11.49,11.5,117600.0,9.1568,9.1647,9.1488,9.1568,117600.0
2009-06-11 12:55:00,11.5,11.52,11.5,11.52,270400.0,9.1568,9.1727,9.1568,9.1727,270400.0
2009-06-11 13:00:00,11.52,11.56,11.52,11.54,143200.0,9.1727,9.2045,9.1727,9.1886,143200.0
2009-06-11 13:05:00,11.54,11.54,11.52,11.53,114400.0,9.1886,9.1886,9.1727,9.1807,114400.0
2009-06-11 13:10:00,11.53,11.55,11.53,11.53,174000.0,9.1807,9.1966,9.1807,9.1807,174000.0
2009-06-11 13:15:00,11.53,11.54,11.53,11.54,112800.0,9.1807,9.1886,9.1807,9.1886,112800.0
2009-06-11 13:20:00,11.54,11.57,11.54,11.57,87200.0,9.1886,9.2125,9.1886,9.2125,87200.0
2009-06-11 13:25:00,11.57,11.6,11.56,11.59,141200.0,9.2125,9.2364,9.2045,9.2284,141200.0
2009-06-11 13:30:00,11.6,11.62,11.6,11.61,75200.0,9.2364,9.2523,9.2364,9.2444,75200.0
2009-06-11 13:35:00,11.61,11.61,11.59,11.59,68800.0,9.2444,9.2444,9.2284,9.2284,68800.0
2009-06-11 13:40:00,11.59,11.59,11.57,11.59,80400.0,9.2284,9.2284,9.2125,9.2284,80400.0
2009-06-11 13:45:00,11.59,11.61,11.58,11.59,67200.0,9.2284,9.2444,9.2205,9.2284,67200.0
2009-06-11 13:50:00,11.58,11.58,11.56,11.57,48400.0,9.2205,9.2205,9.2045,9.2125,48400.0
2009-06-11 13:55:00,11.57,11.59,11.57,11.58,68400.0,9.2125,9.2284,9.2125,9.2205,68400.0
2009-06-11 14:00:00,11.58,11.58,11.54,11.55,98400.0,9.2205,9.2205,9.1886,9.1966,98400.0
2009-06-11 14:05:00,11.55,11.56,11.54,11.54,77600.0,9.1966,9.2045,9.1886,9.1886,77600.0
2009-06-11 14:10:00,11.54,11.56,11.53,11.54,93600.0,9.1886,9.2045,9.1807,9.1886,93600.0
2009-06-11 14:15:00,11.54,11.56,11.53,11.56,125600.0,9.1886,9.2045,9.1807,9.2045,125600.0
2009-06-11 14:20:00,11.55,11.56,11.53,11.54,110800.0,9.1966,9.2045,9.1807,9.1886,110800.0
2009-06-11 14:25:00,11.55,11.55,11.55,11.55,54400.0,9.1966,9.1966,9.1966,9.1966,54400.0
2009-06-11 14:30:00,11.55,11.56,11.54,11.55,104400.0,9.1966,9.2045,9.1886,9.1966,104400.0
2009-06-11 14:35:00,11.55,11.55,11.52,11.53,129600.0,9.1966,9.1966,9.1727,9.1807,129600.0
2009-06-11 14:40:00,11.53,11.54,11.52,11.54,75600.0,9.1807,9.1886,9.1727,9.1886,75600.0
2009-06-11 14:45:00,11.53,11.54,11.53,11.53,73600.0,9.1807,9.1886,9.1807,9.1807,73600.0
2009-06-11 14:50:00,11.53,11.55,11.52,11.54,81600.0,9.1807,9.1966,9.1727,9.1886,81600.0
2009-06-11 14:55:00,11.55,11.56,11.54,11.55,98000.0,9.1966,9.2045,9.1886,9.1966,98000.0
2009-06-11 15:00:00,11.55,11.55,11.53,11.54,86400.0,9.1966,9.1966,9.1807,9.1886,86400.0
2009-06-11 15:05:00,11.54,11.56,11.54,11.55,42000.0,9.1886,9.2045,9.1886,9.1966,42000.0
2009-06-11 15:10:00,11.55,11.55,11.53,11.54,28000.0,9.1966,9.1966,9.1807,9.1886,28000.0
2009-06-11 15:15:00,11.54,11.55,11.53,11.53,80400.0,9.1886,9.1966,9.1807,9.1807,80400.0
2009-06-11 15:20:00,11.53,11.54,11.52,11.54,38400.0,9.1807,9.1886,9.1727,9.1886,38400.0
2009-06-11 15:25:00,11.54,11.54,11.51,11.51,41600.0,9.1886,9.1886,9.1647,9.1647,41600.0
2009-06-11 15:30:00,11.51,11.51,11.47,11.48,121200.0,9.1647,9.1647,9.1329,9.1408,121200.0
2009-06-11 15:35:00,11.49,11.52,11.49,11.51,74800.0,9.1488,9.1727,9.1488,9.1647,74800.0
2009-06-11 15:40:00,11.51,11.52,11.49,11.49,194400.0,9.1647,9.1727,9.1488,9.1488,194400.0
2009-06-11 15:45:00,11.5,11.53,11.5,11.51,149200.0,9.1568,9.1807,9.1568,9.1647,149200.0
2009-06-11 15:50:00,11.52,11.53,11.48,11.48,210000.0,9.1727,9.1807,9.1408,9.1408,210000.0
2009-06-11 15:55:00,11.48,11.48,11.42,11.42,228000.0,9.1408,9.1408,9.0931,9.0931,228000.0
2009-06-12 09:30:00,11.34,11.38,11.33,11.34,55600.0,9.0294,9.0612,9.0214,9.0294,55600.0
2009-06-12 09:35:00,11.33,11.35,11.32,11.35,80400.0,9.0214,9.0373,9.0134,9.0373,80400.0
2009-06-12 09:40:00,11.35,11.36,11.33,11.33,53200.0,9.0373,9.0453,9.0214,9.0214,53200.0
2009-06-12 09:45:00,11.33,11.35,11.33,11.34,78000.0,9.0214,9.0373,9.0214,9.0294,78000.0
2009-06-12 09:50:00,11.34,11.37,11.34,11.34,104800.0,9.0294,9.0533,9.0294,9.0294,104800.0
2009-06-12 09:55:00,11.34,11.34,11.3,11.31,102400.0,9.0294,9.0294,8.9975,9.0055,102400.0
2009-06-12 10:00:00,11.31,11.31,11.27,11.27,64400.0,9.0055,9.0055,8.9736,8.9736,64400.0
2009-06-12 10:05:00,11.28,11.29,11.27,11.28,60800.0,8.9816,8.9896,8.9736,8.9816,60800.0
2009-06-12 10:10:00,11.28,11.31,11.27,11.3,91200.0,8.9816,9.0055,8.9736,8.9975,91200.0
2009-06-12 10:15:00,11.3,11.32,11.3,11.32,39600.0,8.9975,9.0134,8.9975,9.0134,39600.0
2009-06-12 10:20:00,11.31,11.35,11.31,11.33,43600.0,9.0055,9.0373,9.0055,9.0214,43600.0
2009-06-12 10:25:00,11.33,11.33,11.3,11.31,58000.0,9.0214,9.0214,8.9975,9.0055,58000.0
2009-06-12 10:30:00,11.3,11.31,11.29,11.3,76000.0,8.9975,9.0055,8.9896,8.9975,76000.0
2009-06-12 10:35:00,11.3,11.33,11.3,11.33,70800.0,8.9975,9.0214,8.9975,9.0214,70800.0
2009-06-12 10:40:00,11.33,11.35,11.33,11.35,45600.0,9.0214,9.0373,9.0214,9.0373,45600.0
2009-06-12 10:45:00,11.35,11.35,11.34,11.34,48400.0,9.0373,9.0373,9.0294,9.0294,48400.0
2009-06-12 10:50:00,11.34,11.36,11.34,11.35,60400.0,9.0294,9.0453,9.0294,9.0373,60400.0
2009-06-12 10:55:00,11.35,11.35,11.33,11.33,54800.0,9.0373,9.0373,9.0214,9.0214,54800.0
2009-06-12 11:00:00,11.33,11.34,11.33,11.33,16800.0,9.0214,9.0294,9.0214,9.0214,16800.0
2009-06-12 11:05:00,11.33,11.33,11.31,11.31,40400.0,9.0214,9.0214,9.0055,9.0055,40400.0
2009-06-12 11:10:00,11.31,11.32,11.31,11.32,20000.0,9.0055,9.0134,9.0055,9.0134,20000.0
2009-06-12 11:15:00,11.32,11.32,11.31,11.31,28000.0,9.0134,9.0134,9.0055,9.0055,28000.0
2009-06-12 11:20:00,11.31,11.31,11.31,11.31,45600.0,9.0055,9.0055,9.0055,9.0055,45600.0
2009-06-12 11:25:00,11.31,11.31,11.31,11.31,20800.0,9.0055,9.0055,9.0055,9.0055,20800.0
2009-06-12 11:30:00,11.31,11.32,11.31,11.32,43600.0,9.0055,9.0134,9.0055,9.0134,43600.0
2009-06-12 11:35:00,11.32,11.32,11.31,11.32,34000.0,9.0134,9.0134,9.0055,9.0134,34000.0
2009-06-12 11:40:00,11.31,11.32,11.29,11.29,56000.0,9.0055,9.0134,8.9896,8.9896,56000.0
2009-06-12 11:45:00,11.29,11.31,11.28,11.31,72000.0,8.9896,9.0055,8.9816,9.0055,72000.0
2009-06-12 11:50:00,11.3,11.31,11.3,11.3,60800.0,8.9975,9.0055,8.9975,8.9975,60800.0
2009-06-12 11:55:00,11.3,11.31,11.3,11.3,60400.0,8.9975,9.0055,8.9975,8.9975,60400.0
2009-06-12 12:00:00,11.3,11.31,11.3,11.31,52800.0,8.9975,9.0055,8.9975,9.0055,52800.0
2009-06-12 12:05:00,11.31,11.32,11.3,11.31,66800.0,9.0055,9.0134,8.9975,9.0055,66800.0
2009-06-12 12:10:00,11.31,11.32,11.31,11.32,26000.0,9.0055,9.0134,9.0055,9.0134,26000.0
2009-06-12 12:15:00,11.32,11.34,11.32,11.34,42400.0,9.0134,9.0294,9.0134,9.0294,42400.0
2009-06-12 12:20:00,11.34,11.34,11.31,11.33,60400.0,9.0294,9.0294,9.0055,9.0214,60400.0
2009-06-12 12:25:00,11.33,11.33,11.33,11.33,25600.0,9.0214,9.0214,9.0214,9.0214,25600.0
2009-06-12 12:30:00,11.33,11.33,11.3,11.31,75200.0,9.0214,9.0214,8.9975,9.0055,75200.0
2009-06-12 12:35:00,11.31,11.32,11.3,11.31,54400.0,9.0055,9.0134,8.9975,9.0055,54400.0
2009-06-12 12:40:00,11.31,11.31,11.3,11.3,30000.0,9.0055,9.0055,8.9975,8.9975,30000.0
2009-06-12 12:45:00,11.31,11.33,11.3,11.31,60000.0,9.0055,9.0214,8.9975,9.0055,60000.0
2009-06-12 12:50:00,11.3,11.31,11.3,11.31,32000.0,8.9975,9.0055,8.9975,9.0055,32000.0
2009-06-12 12:55:00,11.31,11.34,11.31,11.34,69600.0,9.0055,9.0294,9.0055,9.0294,69600.0
2009-06-12 13:00:00,11.34,11.35,11.33,11.33,71600.0,9.0294,9.0373,9.0214,9.0214,71600.0
2009-06-12 13:05:00,11.33,11.33,11.31,11.31,76800.0,9.0214,9.0214,9.0055,9.0055,76800.0
2009-06-12 13:10:00,11.32,11.32,11.31,11.32,37600.0,9.0134,9.0134,9.0055,9.0134,37600.0
2009-06-12 13:15:00,11.32,11.33,11.31,11.32,75200.0,9.0134,9.0214,9.0055,9.0134,75200.0
2009-06-12 13:20:00,11.32,11.34,11.32,11.33,48800.0,9.0134,9.0294,9.0134,9.0214,48800.0
2009-06-12 13:25:00,11.33,11.33,11.32,11.32,13200.0,9.0214,9.0214,9.0134,9.0134,13200.0
2009-06-12 13:30:00,11.33,11.33,11.32,11.33,27600.0,9.0214,9.0214,9.0134,9.0214,27600.0
2009-06-12 13:35:00,11.33,11.34,11.32,11.34,40000.0,9.0214,9.0294,9.0134,9.0294,40000.0
2009-06-12 13:40:00,11.34,11.34,11.33,11.34,44000.0,9.0294,9.0294,9.0214,9.0294,44000.0
2009-06-12 13:45:00,11.34,11.35,11.33,11.35,61200.0,9.0294,9.0373,9.0214,9.0373,61200.0
2009-06-12 13:50:00,11.35,11.36,11.34,11.35,106800.0,9.0373,9.0453,9.0294,9.0373,106800.0
2009-06-12 13:55:00,11.35,11.36,11.35,11.36,37200.0,9.0373,9.0453,9.0373,9.0453,37200.0
2009-06-12 14:00:00,11.36,11.36,11.34,11.34,65600.0,9.0453,9.0453,9.0294,9.0294,65600.0
2009-06-12 14:05:00,11.35,11.35,11.34,11.35,35600.0,9.0373,9.0373,9.0294,9.0373,35600.0
2009-06-12 14:10:00,11.34,11.36,11.34,11.36,37200.0,9.0294,9.0453,9.0294,9.0453,37200.0
2009-06-12 14:15:00,11.36,11.36,11.35,11.35,118800.0,9.0453,9.0453,9.0373,9.0373,118800.0
2009-06-12 14:20:00,11.36,11.36,11.35,11.35,42000.0,9.0453,9.0453,9.0373,9.0373,42000.0
2009-06-12 14:25:00,11.35,11.37,11.34,11.36,382000.0,9.0373,9.0533,9.0294,9.0453,382000.0
2009-06-12 14:30:00,11.37,11.39,11.36,11.39,112400.0,9.0533,9.0692,9.0453,9.0692,112400.0
2009-06-12 14:35:00,11.38,11.39,11.38,11.38,94400.0,9.0612,9.0692,9.0612,9.0612,94400.0
2009-06-12 14:40:00,11.39,11.45,11.39,11.43,95600.0,9.0692,9.117,9.0692,9.101,95600.0
2009-06-12 14:45:00,11.43,11.44,11.42,11.42,58800.0,9.101,9.109,9.0931,9.0931,58800.0
2009-06-12 14:50:00,11.41,11.42,11.4,11.41,64000.0,9.0851,9.0931,9.0771,9.0851,64000.0
2009-06-12 14:55:00,11.41,11.42,11.41,11.42,33200.0,9.0851,9.0931,9.0851,9.0931,33200.0
2009-06-12 15:00:00,11.43,11.44,11.42,11.43,94000.0,9.101,9.109,9.0931,9.101,94000.0
2009-06-12 15:05:00,11.43,11.44,11.43,11.43,36000.0,9.101,9.109,9.101,9.101,36000.0
2009-06-12 15:10:00,11.42,11.44,11.42,11.43,33600.0,9.0931,9.109,9.0931,9.101,33600.0
2009-06-12 15:15:00,11.43,11.43,11.42,11.43,56400.0,9.101,9.101,9.0931,9.101,56400.0
2009-06-12 15:20:00,11.43,11.43,11.41,11.41,34400.0,9.101,9.101,9.0851,9.0851,34400.0
2009-06-12 15:25:00,11.42,11.42,11.41,11.42,26800.0,9.0931,9.0931,9.0851,9.0931,26800.0
2009-06-12 15:30:00,11.42,11.43,11.41,11.42,102400.0,9.0931,9.101,9.0851,9.0931,102400.0
2009-06-12 15:35:00,11.4,11.4,11.38,11.38,74000.0,9.0771,9.0771,9.0612,9.0612,74000.0
2009-06-12 15:40:00,11.38,11.39,11.38,11.39,56800.0,9.0612,9.0692,9.0612,9.0692,56800.0
2009-06-12 15:45:00,11.39,11.39,11.37,11.38,56400.0,9.0692,9.0692,9.0533,9.0612,56400.0
2009-06-12 15:50:00,11.38,11.42,11.38,11.39,72800.0,9.0612,9.0931,9.0612,9.0692,72800.0
2009-06-12 15:55:00,11.39,11.45,11.39,11.44,94800.0,9.0692,9.117,9.0692,9.109,94800.0
2009-06-15 09:30:00,11.28,11.3,11.23,11.24,178400.0,8.9816,8.9975,8.9418,8.9497,178400.0
2009-06-15 09:35:00,11.23,11.24,11.21,11.24,98400.0,8.9418,8.9497,8.9259,8.9497,98400.0
2009-06-15 09:40:00,11.24,11.26,11.21,11.21,72000.0,8.9497,8.9657,8.9259,8.9259,72000.0
2009-06-15 09:45:00,11.19,11.19,11.1,11.11,135200.0,8.9099,8.9099,8.8383,8.8462,135200.0
2009-06-15 09:50:00,11.11,11.13,11.11,11.13,33600.0,8.8462,8.8622,8.8462,8.8622,33600.0
2009-06-15 09:55:00,11.12,11.15,11.12,11.15,74000.0,8.8542,8.8781,8.8542,8.8781,74000.0
2009-06-15 10:00:00,11.14,11.15,11.12,11.12,54000.0,8.8701,8.8781,8.8542,8.8542,54000.0
2009-06-15 10:05:00,11.12,11.13,11.12,11.13,34400.0,8.8542,8.8622,8.8542,8.8622,34400.0
2009-06-15 10:10:00,11.13,11.15,11.13,11.13,60400.0,8.8622,8.8781,8.8622,8.8622,60400.0
2009-06-15 10:15:00,11.13,11.13,11.11,11.12,66000.0,8.8622,8.8622,8.8462,8.8542,66000.0
2009-06-15 10:20:00,11.12,11.13,11.11,11.12,24400.0,8.8542,8.8622,8.8462,8.8542,24400.0
2009-06-15 10:25:00,11.12,11.12,11.11,11.12,41600.0,8.8542,8.8542,8.8462,8.8542,41600.0
2009-06-15 10:30:00,11.11,11.11,11.05,11.05,98400.0,8.8462,8.8462,8.7985,8.7985,98400.0
2009-06-15 10:35:00,11.06,11.06,11.03,11.04,126800.0,8.8064,8.8064,8.7825,8.7905,126800.0
2009-06-15 10:40:00,11.04,11.05,11.01,11.02,95600.0,8.7905,8.7985,8.7666,8.7746,95600.0
2009-06-15 10:45:00,11.02,11.05,11.02,11.05,76800.0,8.7746,8.7985,8.7746,8.7985,76800.0
2009-06-15 10:50:00,11.04,11.06,11.04,11.06,88800.0,8.7905,8.8064,8.7905,8.8064,88800.0
2009-06-15 10:55:00,11.06,11.07,11.05,11.05,35600.0,8.8064,8.8144,8.7985,8.7985,35600.0
2009-06-15 11:00:00,11.05,11.06,11.04,11.04,88800.0,8.7985,8.8064,8.7905,8.7905,88800.0
2009-06-15 11:05:00,11.04,11.04,11.03,11.04,87600.0,8.7905,8.7905,8.7825,8.7905,87600.0
2009-06-15 11:10:00,11.03,11.05,11.03,11.04,30000.0,8.7825,8.7985,8.7825,8.7905,30000.0
2009-06-15 11:15:00,11.04,11.05,11.03,11.04,46400.0,8.7905,8.7985,8.7825,8.7905,46400.0
2009-06-15 11:20:00,11.04,11.04,11.02,11.04,55200.0,8.7905,8.7905,8.7746,8.7905,55200.0
2009-06-15 11:25:00,11.04,11.04,11.03,11.04,31200.0,8.7905,8.7905,8.7825,8.7905,31200.0
2009-06-15 11:30:00,11.04,11.05,11.03,11.05,27200.0,8.7905,8.7985,8.7825,8.7985,27200.0
2009-06-15 11:35:00,11.05,11.06,11.05,11.06,65200.0,8.7985,8.8064,8.7985,8.8064,65200.0
2009-06-15 11:40:00,11.06,11.08,11.06,11.08,50800.0,8.8064,8.8223,8.8064,8.8223,50800.0
2009-06-15 11:45:00,11.08,11.09,11.08,11.08,65600.0,8.8223,8.8303,8.8223,8.8223,65600.0
2009-06-15 11:50:00,11.08,11.08,11.06,11.06,68400.0,8.8223,8.8223,8.8064,8.8064,68400.0
2009-06-15 11:55:00,11.06,11.06,11.05,11.06,22400.0,8.8064,8.8064,8.7985,8.8064,22400.0
2009-06-15 12:00:00,11.06,11.06,11.04,11.05,44400.0,8.8064,8.8064,8.7905,8.7985,44400.0
2009-06-15 12:05:00,11.05,11.06,11.04,11.05,54800.0,8.7985,8.8064,8.7905,8.7985,54800.0
2009-06-15 12:10:00,11.05,11.05,11.04,11.05,49600.0,8.7985,8.7985,8.7905,8.7985,49600.0
2009-06-15 12:15:00,11.05,11.05,11.04,11.05,37200.0,8.7985,8.7985,8.7905,8.7985,37200.0
2009-06-15 12:20:00,11.04,11.06,11.04,11.05,52000.0,8.7905,8.8064,8.7905,8.7985,52000.0
2009-06-15 12:25:00,11.05,11.05,11.03,11.03,55200.0,8.7985,8.7985,8.7825,8.7825,55200.0
2009-06-15 12:30:00,11.03,11.06,11.03,11.06,34800.0,8.7825,8.8064,8.7825,8.8064,34800.0
2009-06-15 12:35:00,11.06,11.08,11.06,11.08,41200.0,8.8064,8.8223,8.8064,8.8223,41200.0
2009-06-15 12:40:00,11.08,11.08,11.07,11.08,49200.0,8.8223,8.8223,8.8144,8.8223,49200.0
2009-06-15 12:45:00,11.08,11.08,11.06,11.06,59200.0,8.8223,8.8223,8.8064,8.8064,59200.0
2009-06-15 12:50:00,11.06,11.09,11.06,11.06,97600.0,8.8064,8.8303,8.8064,8.8064,97600.0
2009-06-15 12:55:00,11.07,11.09,11.07,11.09,41200.0,8.8144,8.8303,8.8144,8.8303,41200.0
2009-06-15 13:00:00,11.08,11.08,11.05,11.05,78400.0,8.8223,8.8223,8.7985,8.7985,78400.0
2009-06-15 13:05:00,11.05,11.07,11.05,11.06,65600.0,8.7985,8.8144,8.7985,8.8064,65600.0
2009-06-15 13:10:00,11.07,11.09,11.07,11.08,95200.0,8.8144,8.8303,8.8144,8.8223,95200.0
2009-06-15 13:15:00,11.08,11.09,11.06,11.06,72400.0,8.8223,8.8303,8.8064,8.8064,72400.0
2009-06-15 13:20:00,11.06,11.06,11.06,11.06,78000.0,8.8064,8.8064,8.8064,8.8064,78000.0
2009-06-15 13:25:00,11.06,11.06,11.04,11.05,56800.0,8.8064,8.8064,8.7905,8.7985,56800.0
2009-06-15 13:30:00,11.05,11.05,11.02,11.04,74400.0,8.7985,8.7985,8.7746,8.7905,74400.0
2009-06-15 13:35:00,11.04,11.05,11.04,11.05,57200.0,8.7905,8.7985,8.7905,8.7985,57200.0
2009-06-15 13:40:00,11.05,11.05,11.04,11.04,40800.0,8.7985,8.7985,8.7905,8.7905,40800.0
2009-06-15 13:45:00,11.04,11.07,11.04,11.07,93600.0,8.7905,8.8144,8.7905,8.8144,93600.0
2009-06-15 13:50:00,11.07,11.07,11.06,11.06,27200.0,8.8144,8.8144,8.8064,8.8064,27200.0
2009-06-15 13:55:00,11.06,11.07,11.05,11.06,83200.0,8.8064,8.8144,8.7985,8.8064,83200.0
2009-06-15 14:00:00,11.06,11.08,11.05,11.08,70800.0,8.8064,8.8223,8.7985,8.8223,70800.0
2009-06-15 14:05:00,11.08,11.08,11.06,11.06,63200.0,8.8223,8.8223,8.8064,8.8064,63200.0
2009-06-15 14:10:00,11.06,11.07,11.06,11.06,56400.0,8.8064,8.8144,8.8064,8.8064,56400.0
2009-06-15 14:15:00,11.06,11.06,11.05,11.06,90000.0,8.8064,8.8064,8.7985,8.8064,90000.0
2009-06-15 14:20:00,11.06,11.07,11.06,11.07,51200.0,8.8064,8.8144,8.8064,8.8144,51200.0
2009-06-15 14:25:00,11.07,11.09,11.07,11.08,73200.0,8.8144,8.8303,8.8144,8.8223,73200.0
2009-06-15 14:30:00,11.08,11.08,11.06,11.07,58800.0,8.8223,8.8223,8.8064,8.8144,58800.0
2009-06-15 14:35:00,11.08,11.08,11.06,11.07,79600.0,8.8223,8.8223,8.8064,8.8144,79600.0
2009-06-15 14:40:00,11.07,11.07,11.04,11.05,87600.0,8.8144,8.8144,8.7905,8.7985,87600.0
2009-06-15 14:45:00,11.05,11.06,11.04,11.06,102400.0,8.7985,8.8064,8.7905,8.8064,102400.0
2009-06-15 14:50:00,11.06,11.06,11.04,11.05,58800.0,8.8064,8.8064,8.7905,8.7985,58800.0
2009-06-15 14:55:00,11.04,11.07,11.04,11.06,115200.0,8.7905,8.8144,8.7905,8.8064,115200.0
2009-06-15 15:00:00,11.07,11.07,11.05,11.06,100800.0,8.8144,8.8144,8.7985,8.8064,100800.0
2009-06-15 15:05:00,11.07,11.08,11.06,11.08,70800.0,8.8144,8.8223,8.8064,8.8223,70800.0
2009-06-15 15:10:00,11.08,11.1,11.08,11.09,86800.0,8.8223,8.8383,8.8223,8.8303,86800.0
2009-06-15 15:15:00,11.1,11.11,11.09,11.1,101600.0,8.8383,8.8462,8.8303,8.8383,101600.0
2009-06-15 15:20:00,11.1,11.12,11.1,11.1,78400.0,8.8383,8.8542,8.8383,8.8383,78400.0
2009-06-15 15:25:00,11.09,11.11,11.09,11.1,76400.0,8.8303,8.8462,8.8303,8.8383,76400.0
2009-06-15 15:30:00,11.11,11.12,11.1,11.1,70000.0,8.8462,8.8542,8.8383,8.8383,70000.0
2009-06-15 15:35:00,11.1,11.13,11.1,11.12,124400.0,8.8383,8.8622,8.8383,8.8542,124400.0
2009-06-15 15:40:00,11.11,11.12,11.09,11.1,101600.0,8.8462,8.8542,8.8303,8.8383,101600.0
2009-06-15 15:45:00,11.1,11.13,11.1,11.11,123200.0,8.8383,8.8622,8.8383,8.8462,123200.0
2009-06-15 15:50:00,11.11,11.11,11.09,11.11,132400.0,8.8462,8.8462,8.8303,8.8462,132400.0
2009-06-15 15:55:00,11.11,11.15,11.11,11.15,83200.0,8.8462,8.8781,8.8462,8.8781,83200.0
2009-06-16 09:30:00,11.24,11.24,11.2,11.21,86800.0,8.9497,8.9497,8.9179,8.9259,86800.0
2009-06-16 09:35:00,11.21,11.23,11.18,11.19,58800.0,8.9259,8.9418,8.902,8.9099,58800.0
2009-06-16 09:40:00,11.18,11.21,11.18,11.21,61600.0,8.902,8.9259,8.902,8.9259,61600.0
2009-06-16 09:45:00,11.21,11.23,11.21,11.22,56400.0,8.9259,8.9418,8.9259,8.9338,56400.0
2009-06-16 09:50:00,11.23,11.24,11.21,11.21,97600.0,8.9418,8.9497,8.9259,8.9259,97600.0
2009-06-16 09:55:00,11.21,11.21,11.19,11.2,122000.0,8.9259,8.9259,8.9099,8.9179,122000.0
2009-06-16 10:00:00,11.2,11.24,11.19,11.22,89600.0,8.9179,8.9497,8.9099,8.9338,89600.0
2009-06-16 10:05:00,11.23,11.23,11.2,11.2,86400.0,8.9418,8.9418,8.9179,8.9179,86400.0
2009-06-16 10:10:00,11.2,11.21,11.16,11.17,79600.0,8.9179,8.9259,8.886,8.894,79600.0
2009-06-16 10:15:00,11.17,11.17,11.15,11.15,68800.0,8.894,8.894,8.8781,8.8781,68800.0
2009-06-16 10:20:00,11.15,11.17,11.15,11.17,33200.0,8.8781,8.894,8.8781,8.894,33200.0
2009-06-16 10:25:00,11.17,11.18,11.16,11.17,56400.0,8.894,8.902,8.886,8.894,56400.0
2009-06-16 10:30:00,11.17,11.17,11.15,11.16,41600.0,8.894,8.894,8.8781,8.886,41600.0
2009-06-16 10:35:00,11.16,11.18,11.15,11.18,80400.0,8.886,8.902,8.8781,8.902,80400.0
2009-06-16 10:40:00,11.18,11.19,11.17,11.18,133200.0,8.902,8.9099,8.894,8.902,133200.0
2009-06-16 10:45:00,11.18,11.18,11.17,11.17,55200.0,8.902,8.902,8.894,8.894,55200.0
2009-06-16 10:50:00,11.17,11.18,11.16,11.17,36800.0,8.894,8.902,8.886,8.894,36800.0
2009-06-16 10:55:00,11.17,11.17,11.17,11.17,30400.0,8.894,8.894,8.894,8.894,30400.0
2009-06-16 11:00:00,11.17,11.19,11.17,11.19,48400.0,8.894,8.9099,8.894,8.9099,48400.0
2009-06-16 11:05:00,11.2,11.2,11.18,11.18,25200.0,8.9179,8.9179,8.902,8.902,25200.0
2009-06-16 11:10:00,11.18,11.2,11.18,11.19,32800.0,8.902,8.9179,8.902,8.9099,32800.0
2009-06-16 11:15:00,11.19,11.19,11.17,11.18,46800.0,8.9099,8.9099,8.894,8.902,46800.0
2009-06-16 11:20:00,11.18,11.18,11.16,11.16,41200.0,8.902,8.902,8.886,8.886,41200.0
2009-06-16 11:25:00,11.15,11.17,11.15,11.16,37600.0,8.8781,8.894,8.8781,8.886,37600.0
2009-06-16 11:30:00,11.16,11.16,11.15,11.15,31600.0,8.886,8.886,8.8781,8.8781,31600.0
2009-06-16 11:35:00,11.15,11.16,11.15,11.15,27600.0,8.8781,8.886,8.8781,8.8781,27600.0
2009-06-16 11:40:00,11.16,11.16,11.14,11.14,19200.0,8.886,8.886,8.8701,8.8701,19200.0
2009-06-16 11:45:00,11.14,11.14,11.12,11.12,144800.0,8.8701,8.8701,8.8542,8.8542,144800.0
2009-06-16 11:50:00,11.13,11.13,11.11,11.12,120000.0,8.8622,8.8622,8.8462,8.8542,120000.0
2009-06-16 11:55:00,11.12,11.12,11.1,11.1,54400.0,8.8542,8.8542,8.8383,8.8383,54400.0
2009-06-16 12:00:00,11.1,11.11,11.09,11.1,50800.0,8.8383,8.8462,8.8303,8.8383,50800.0
2009-06-16 12:05:00,11.1,11.1,11.08,11.08,32800.0,8.8383,8.8383,8.8223,8.8223,32800.0
2009-06-16 12:10:00,11.08,11.11,11.08,11.11,34800.0,8.8223,8.8462,8.8223,8.8462,34800.0
2009-06-16 12:15:00,11.1,11.11,11.09,11.1,30800.0,8.8383,8.8462,8.8303,8.8383,30800.0
2009-06-16 12:20:00,11.1,11.1,11.09,11.09,14000.0,8.8383,8.8383,8.8303,8.8303,14000.0
2009-06-16 12:25:00,11.09,11.11,11.09,11.11,52400.0,8.8303,8.8462,8.8303,8.8462,52400.0
2009-06-16 12:30:00,11.1,11.1,11.07,11.07,44000.0,8.8383,8.8383,8.8144,8.8144,44000.0
2009-06-16 12:35:00,11.07,11.07,11.03,11.03,159600.0,8.8144,8.8144,8.7825,8.7825,159600.0
2009-06-16 12:40:00,11.03,11.03,11.0,11.01,79200.0,8.7825,8.7825,8.7587,8.7666,79200.0
2009-06-16 12:45:00,11.0,11.0,10.95,10.96,133600.0,8.7587,8.7587,8.7188,8.7268,133600.0
2009-06-16 12:50:00,10.96,10.97,10.94,10.97,176400.0,8.7268,8.7348,8.7109,8.7348,176400.0
2009-06-16 12:55:00,10.97,10.97,10.96,10.96,95600.0,8.7348,8.7348,8.7268,8.7268,95600.0
2009-06-16 13:00:00,10.96,10.96,10.93,10.95,85600.0,8.7268,8.7268,8.7029,8.7188,85600.0
2009-06-16 13:05:00,10.95,10.95,10.94,10.95,20800.0,8.7188,8.7188,8.7109,8.7188,20800.0
2009-06-16 13:10:00,10.96,10.97,10.94,10.96,72000.0,8.7268,8.7348,8.7109,8.7268,72000.0
2009-06-16 13:15:00,10.96,10.97,10.96,10.96,84400.0,8.7268,8.7348,8.7268,8.7268,84400.0
2009-06-16 13:20:00,10.96,10.96,10.94,10.95,93600.0,8.7268,8.7268,8.7109,8.7188,93600.0
2009-06-16 13:25:00,10.95,10.97,10.95,10.97,62400.0,8.7188,8.7348,8.7188,8.7348,62400.0
2009-06-16 13:30:00,10.96,10.97,10.96,10.97,61200.0,8.7268,8.7348,8.7268,8.7348,61200.0
2009-06-16 13:35:00,10.96,10.97,10.96,10.96,29200.0,8.7268,8.7348,8.7268,8.7268,29200.0
2009-06-16 13:40:00,10.97,10.99,10.97,10.99,80000.0,8.7348,8.7507,8.7348,8.7507,80000.0
2009-06-16 13:45:00,11.0,11.0,10.99,10.99,34000.0,8.7587,8.7587,8.7507,8.7507,34000.0
2009-06-16 13:50:00,10.99,10.99,10.97,10.98,78000.0,8.7507,8.7507,8.7348,8.7427,78000.0
2009-06-16 13:55:00,10.97,10.98,10.97,10.98,65200.0,8.7348,8.7427,8.7348,8.7427,65200.0
2009-06-16 14:00:00,10.97,10.97,10.94,10.95,116400.0,8.7348,8.7348,8.7109,8.7188,116400.0
2009-06-16 14:05:00,10.94,10.95,10.92,10.94,90000.0,8.7109,8.7188,8.695,8.7109,90000.0
2009-06-16 14:10:00,10.93,10.96,10.93,10.95,147200.0,8.7029,8.7268,8.7029,8.7188,147200.0
2009-06-16 14:15:00,10.95,10.96,10.94,10.96,93200.0,8.7188,8.7268,8.7109,8.7268,93200.0
2009-06-16 14:20:00,10.96,10.96,10.95,10.95,48000.0,8.7268,8.7268,8.7188,8.7188,48000.0
2009-06-16 14:25:00,10.95,10.95,10.92,10.93,87600.0,8.7188,8.7188,8.695,8.7029,87600.0
2009-06-16 14:30:00,10.92,10.93,10.91,10.92,62000.0,8.695,8.7029,8.687,8.695,62000.0
2009-06-16 14:35:00,10.92,10.96,10.91,10.96,160800.0,8.695,8.7268,8.687,8.7268,160800.0
2009-06-16 14:40:00,10.96,10.96,10.94,10.94,91200.0,8.7268,8.7268,8.7109,8.7109,91200.0
2009-06-16 14:45:00,10.95,10.96,10.95,10.95,74400.0,8.7188,8.7268,8.7188,8.7188,74400.0
2009-06-16 14:50:00,10.96,10.97,10.95,10.97,112000.0,8.7268,8.7348,8.7188,8.7348,112000.0
2009-06-16 14:55:00,10.97,10.98,10.97,10.97,74800.0,8.7348,8.7427,8.7348,8.7348,74800.0
2009-06-16 15:00:00,10.98,10.99,10.97,10.97,75600.0,8.7427,8.7507,8.7348,8.7348,75600.0
2009-06-16 15:05:00,10.97,10.98,10.95,10.95,110800.0,8.7348,8.7427,8.7188,8.7188,110800.0
2009-06-16 15:10:00,10.95,10.96,10.94,10.96,120400.0,8.7188,8.7268,8.7109,8.7268,120400.0
2009-06-16 15:15:00,10.96,10.99,10.96,10.98,125200.0,8.7268,8.7507,8.7268,8.7427,125200.0
2009-06-16 15:20:00,10.98,10.98,10.97,10.97,62000.0,8.7427,8.7427,8.7348,8.7348,62000.0
2009-06-16 15:25:00,10.97,10.97,10.95,10.97,148400.0,8.7348,8.7348,8.7188,8.7348,148400.0
2009-06-16 15:30:00,10.97,11.0,10.97,10.99,162800.0,8.7348,8.7587,8.7348,8.7507,162800.0
2009-06-16 15:35:00,10.99,10.99,10.97,10.99,123200.0,8.7507,8.7507,8.7348,8.7507,123200.0
2009-06-16 15:40:00,10.99,11.01,10.99,11.0,131200.0,8.7507,8.7666,8.7507,8.7587,131200.0
2009-06-16 15:45:00,11.0,11.02,10.99,10.99,166000.0,8.7587,8.7746,8.7507,8.7507,166000.0
2009-06-16 15:50:00,10.99,10.99,10.96,10.97,150400.0,8.7507,8.7507,8.7268,8.7348,150400.0
2009-06-16 15:55:00,10.97,10.97,10.94,10.94,161200.0,8.7348,8.7348,8.7109,8.7109,161200.0
2009-06-17 09:30:00,10.94,11.0,10.94,10.95,256800.0,8.7109,8.7587,8.7109,8.7188,256800.0
2009-06-17 09:35:00,10.96,10.97,10.94,10.96,102400.0,8.7268,8.7348,8.7109,8.7268,102400.0
2009-06-17 09:40:00,10.96,10.96,10.9,10.9,93600.0,8.7268,8.7268,8.679,8.679,93600.0
2009-06-17 09:45:00,10.9,10.92,10.88,10.88,88000.0,8.679,8.695,8.6631,8.6631,88000.0
2009-06-17 09:50:00,10.88,10.89,10.87,10.87,120800.0,8.6631,8.6711,8.6551,8.6551,120800.0
2009-06-17 09:55:00,10.87,10.87,10.84,10.85,43200.0,8.6551,8.6551,8.6313,8.6392,43200.0
2009-06-17 10:00:00,10.85,10.87,10.83,10.87,155200.0,8.6392,8.6551,8.6233,8.6551,155200.0
2009-06-17 10:05:00,10.87,10.94,10.87,10.94,96000.0,8.6551,8.7109,8.6551,8.7109,96000.0
2009-06-17 10:10:00,10.94,10.96,10.94,10.94,93600.0,8.7109,8.7268,8.7109,8.7109,93600.0
2009-06-17 10:15:00,10.94,10.96,10.93,10.95,74800.0,8.7109,8.7268,8.7029,8.7188,74800.0
2009-06-17 10:20:00,10.95,10.95,10.92,10.92,75600.0,8.7188,8.7188,8.695,8.695,75600.0
2009-06-17 10:25:00,10.92,10.93,10.91,10.93,75600.0,8.695,8.7029,8.687,8.7029,75600.0
2009-06-17 10:30:00,10.92,10.92,10.89,10.9,112000.0,8.695,8.695,8.6711,8.679,112000.0
2009-06-17 10:35:00,10.89,10.9,10.88,10.9,67200.0,8.6711,8.679,8.6631,8.679,67200.0
2009-06-17 10:40:00,10.89,10.91,10.87,10.87,111600.0,8.6711,8.687,8.6551,8.6551,111600.0
2009-06-17 10:45:00,10.87,10.9,10.86,10.9,92000.0,8.6551,8.679,8.6472,8.679,92000.0
2009-06-17 10:50:00,10.9,10.95,10.89,10.95,122800.0,8.679,8.7188,8.6711,8.7188,122800.0
2009-06-17 10:55:00,10.94,10.96,10.94,10.95,83600.0,8.7109,8.7268,8.7109,8.7188,83600.0
2009-06-17 11:00:00,10.95,11.0,10.95,10.99,71200.0,8.7188,8.7587,8.7188,8.7507,71200.0
2009-06-17 11:05:00,10.98,10.99,10.97,10.98,66400.0,8.7427,8.7507,8.7348,8.7427,66400.0
2009-06-17 11:10:00,10.97,10.98,10.95,10.95,46400.0,8.7348,8.7427,8.7188,8.7188,46400.0
2009-06-17 11:15:00,10.95,10.99,10.95,10.99,88400.0,8.7188,8.7507,8.7188,8.7507,88400.0
2009-06-17 11:20:00,10.99,11.01,10.99,11.01,45600.0,8.7507,8.7666,8.7507,8.7666,45600.0
2009-06-17 11:25:00,11.01,11.02,11.0,11.0,36000.0,8.7666,8.7746,8.7587,8.7587,36000.0
2009-06-17 11:30:00,11.0,11.02,11.0,11.02,54400.0,8.7587,8.7746,8.7587,8.7746,54400.0
2009-06-17 11:35:00,11.02,11.02,11.0,11.0,37600.0,8.7746,8.7746,8.7587,8.7587,37600.0
2009-06-17 11:40:00,11.0,11.02,11.0,11.02,55200.0,8.7587,8.7746,8.7587,8.7746,55200.0
2009-06-17 11:45:00,11.02,11.03,11.0,11.01,85600.0,8.7746,8.7825,8.7587,8.7666,85600.0
2009-06-17 11:50:00,11.01,11.01,10.98,10.99,61200.0,8.7666,8.7666,8.7427,8.7507,61200.0
2009-06-17 11:55:00,10.99,11.02,10.99,11.01,93600.0,8.7507,8.7746,8.7507,8.7666,93600.0
2009-06-17 12:00:00,11.01,11.05,11.01,11.04,48400.0,8.7666,8.7985,8.7666,8.7905,48400.0
2009-06-17 12:05:00,11.04,11.05,11.04,11.04,156000.0,8.7905,8.7985,8.7905,8.7905,156000.0
2009-06-17 12:10:00,11.04,11.05,11.02,11.02,58800.0,8.7905,8.7985,8.7746,8.7746,58800.0
2009-06-17 12:15:00,11.02,11.04,11.02,11.03,42000.0,8.7746,8.7905,8.7746,8.7825,42000.0
2009-06-17 12:20:00,11.04,11.08,11.04,11.08,97200.0,8.7905,8.8223,8.7905,8.8223,97200.0
2009-06-17 12:25:00,11.08,11.09,11.05,11.06,61200.0,8.8223,8.8303,8.7985,8.8064,61200.0
2009-06-17 12:30:00,11.06,11.06,11.03,11.03,65600.0,8.8064,8.8064,8.7825,8.7825,65600.0
2009-06-17 12:35:00,11.03,11.04,11.02,11.04,42400.0,8.7825,8.7905,8.7746,8.7905,42400.0
2009-06-17 12:40:00,11.04,11.06,11.02,11.06,81600.0,8.7905,8.8064,8.7746,8.8064,81600.0
2009-06-17 12:45:00,11.06,11.06,11.03,11.03,82800.0,8.8064,8.8064,8.7825,8.7825,82800.0
2009-06-17 12:50:00,11.03,11.03,11.01,11.02,66400.0,8.7825,8.7825,8.7666,8.7746,66400.0
2009-06-17 12:55:00,11.02,11.03,11.02,11.03,28800.0,8.7746,8.7825,8.7746,8.7825,28800.0
2009-06-17 13:00:00,11.03,11.04,11.03,11.03,74000.0,8.7825,8.7905,8.7825,8.7825,74000.0
2009-06-17 13:05:00,11.03,11.03,11.01,11.03,66400.0,8.7825,8.7825,8.7666,8.7825,66400.0
2009-06-17 13:10:00,11.03,11.04,11.03,11.03,27600.0,8.7825,8.7905,8.7825,8.7825,27600.0
2009-06-17 13:15:00,11.03,11.04,11.02,11.03,47600.0,8.7825,8.7905,8.7746,8.7825,47600.0
2009-06-17 13:20:00,11.03,11.06,11.03,11.05,16000.0,8.7825,8.8064,8.7825,8.7985,16000.0
2009-06-17 13:25:00,11.05,11.08,11.05,11.08,40000.0,8.7985,8.8223,8.7985,8.8223,40000.0
2009-06-17 13:30:00,11.08,11.11,11.08,11.11,64000.0,8.8223,8.8462,8.8223,8.8462,64000.0
2009-06-17 13:35:00,11.11,11.12,11.11,11.12,78400.0,8.8462,8.8542,8.8462,8.8542,78400.0
2009-06-17 13:40:00,11.12,11.14,11.12,11.14,116400.0,8.8542,8.8701,8.8542,8.8701,116400.0
2009-06-17 13:45:00,11.15,11.15,11.13,11.13,56000.0,8.8781,8.8781,8.8622,8.8622,56000.0
2009-06-17 13:50:00,11.13,11.13,11.11,11.11,36800.0,8.8622,8.8622,8.8462,8.8462,36800.0
2009-06-17 13:55:00,11.11,11.12,11.11,11.11,84000.0,8.8462,8.8542,8.8462,8.8462,84000.0
2009-06-17 14:00:00,11.11,11.13,11.11,11.12,66400.0,8.8462,8.8622,8.8462,8.8542,66400.0
2009-06-17 14:05:00,11.12,11.12,11.08,11.09,126400.0,8.8542,8.8542,8.8223,8.8303,126400.0
2009-06-17 14:10:00,11.09,11.1,11.09,11.09,35600.0,8.8303,8.8383,8.8303,8.8303,35600.0
2009-06-17 14:15:00,11.09,11.11,11.09,11.1,47600.0,8.8303,8.8462,8.8303,8.8383,47600.0
2009-06-17 14:20:00,11.1,11.12,11.09,11.12,74800.0,8.8383,8.8542,8.8303,8.8542,74800.0
2009-06-17 14:25:00,11.12,11.13,11.11,11.13,52400.0,8.8542,8.8622,8.8462,8.8622,52400.0
2009-06-17 14:30:00,11.14,11.14,11.1,11.1,91600.0,8.8701,8.8701,8.8383,8.8383,91600.0
2009-06-17 14:35:00,11.1,11.11,11.09,11.09,82000.0,8.8383,8.8462,8.8303,8.8303,82000.0
2009-06-17 14:40:00,11.08,11.08,11.06,11.06,76800.0,8.8223,8.8223,8.8064,8.8064,76800.0
2009-06-17 14:45:00,11.06,11.07,11.05,11.06,78400.0,8.8064,8.8144,8.7985,8.8064,78400.0
2009-06-17 14:50:00,11.06,11.06,11.04,11.05,74800.0,8.8064,8.8064,8.7905,8.7985,74800.0
2009-06-17 14:55:00,11.05,11.08,11.05,11.07,94800.0,8.7985,8.8223,8.7985,8.8144,94800.0
2009-06-17 15:00:00,11.07,11.09,11.06,11.08,70400.0,8.8144,8.8303,8.8064,8.8223,70400.0
2009-06-17 15:05:00,11.08,11.09,11.04,11.06,73200.0,8.8223,8.8303,8.7905,8.8064,73200.0
2009-06-17 15:10:00,11.06,11.06,11.05,11.06,62400.0,8.8064,8.8064,8.7985,8.8064,62400.0
2009-06-17 15:15:00,11.07,11.07,11.04,11.06,83200.0,8.8144,8.8144,8.7905,8.8064,83200.0
2009-06-17 15:20:00,11.06,11.08,11.05,11.07,126400.0,8.8064,8.8223,8.7985,8.8144,126400.0
2009-06-17 15:25:00,11.07,11.07,11.02,11.03,149600.0,8.8144,8.8144,8.7746,8.7825,149600.0
2009-06-17 15:30:00,11.03,11.03,11.02,11.02,139200.0,8.7825,8.7825,8.7746,8.7746,139200.0
2009-06-17 15:35:00,11.03,11.03,11.01,11.03,107600.0,8.7825,8.7825,8.7666,8.7825,107600.0
2009-06-17 15:40:00,11.03,11.05,11.02,11.04,115600.0,8.7825,8.7985,8.7746,8.7905,115600.0
2009-06-17 15:45:00,11.04,11.07,11.03,11.07,132800.0,8.7905,8.8144,8.7825,8.8144,132800.0
2009-06-17 15:50:00,11.07,11.07,11.03,11.05,190400.0,8.8144,8.8144,8.7825,8.7985,190400.0
2009-06-17 15:55:00,11.05,11.05,11.01,11.03,206400.0,8.7985,8.7985,8.7666,8.7825,206400.0
2009-06-18 09:30:00,11.01,11.02,10.96,10.97,260400.0,8.7666,8.7746,8.7268,8.7348,260400.0
2009-06-18 09:35:00,10.96,10.97,10.9,10.9,347600.0,8.7268,8.7348,8.679,8.679,347600.0
2009-06-18 09:40:00,10.9,10.95,10.9,10.94,129600.0,8.679,8.7188,8.679,8.7109,129600.0
2009-06-18 09:45:00,10.94,10.95,10.94,10.95,31600.0,8.7109,8.7188,8.7109,8.7188,31600.0
2009-06-18 09:50:00,10.94,10.96,10.92,10.95,82400.0,8.7109,8.7268,8.695,8.7188,82400.0
2009-06-18 09:55:00,10.96,11.04,10.96,11.04,122000.0,8.7268,8.7905,8.7268,8.7905,122000.0
2009-06-18 10:00:00,11.04,11.07,11.04,11.05,125200.0,8.7905,8.8144,8.7905,8.7985,125200.0
2009-06-18 10:05:00,11.05,11.05,11.04,11.05,40000.0,8.7985,8.7985,8.7905,8.7985,40000.0
2009-06-18 10:10:00,11.05,11.09,11.05,11.06,89200.0,8.7985,8.8303,8.7985,8.8064,89200.0
2009-06-18 10:15:00,11.06,11.08,11.06,11.07,75600.0,8.8064,8.8223,8.8064,8.8144,75600.0
2009-06-18 10:20:00,11.06,11.08,11.06,11.06,69200.0,8.8064,8.8223,8.8064,8.8064,69200.0
2009-06-18 10:25:00,11.06,11.06,11.05,11.06,43200.0,8.8064,8.8064,8.7985,8.8064,43200.0
2009-06-18 10:30:00,11.05,11.07,11.04,11.06,71600.0,8.7985,8.8144,8.7905,8.8064,71600.0
2009-06-18 10:35:00,11.06,11.06,11.04,11.05,55200.0,8.8064,8.8064,8.7905,8.7985,55200.0
2009-06-18 10:40:00,11.04,11.04,11.01,11.02,56800.0,8.7905,8.7905,8.7666,8.7746,56800.0
2009-06-18 10:45:00,11.02,11.03,11.01,11.01,37200.0,8.7746,8.7825,8.7666,8.7666,37200.0
2009-06-18 10:50:00,11.01,11.02,11.0,11.0,46400.0,8.7666,8.7746,8.7587,8.7587,46400.0
2009-06-18 10:55:00,11.0,11.02,11.0,11.01,44000.0,8.7587,8.7746,8.7587,8.7666,44000.0
2009-06-18 11:00:00,11.01,11.05,11.01,11.05,60800.0,8.7666,8.7985,8.7666,8.7985,60800.0
2009-06-18 11:05:00,11.05,11.05,11.04,11.04,30400.0,8.7985,8.7985,8.7905,8.7905,30400.0
2009-06-18 11:10:00,11.04,11.05,11.04,11.04,57600.0,8.7905,8.7985,8.7905,8.7905,57600.0
2009-06-18 11:15:00,11.04,11.06,11.04,11.06,33200.0,8.7905,8.8064,8.7905,8.8064,33200.0
2009-06-18 11:20:00,11.06,11.07,11.06,11.07,62000.0,8.8064,8.8144,8.8064,8.8144,62000.0
2009-06-18 11:25:00,11.07,11.07,11.06,11.06,63600.0,8.8144,8.8144,8.8064,8.8064,63600.0
2009-06-18 11:30:00,11.06,11.06,11.05,11.05,46400.0,8.8064,8.8064,8.7985,8.7985,46400.0
2009-06-18 11:35:00,11.05,11.05,11.03,11.04,69200.0,8.7985,8.7985,8.7825,8.7905,69200.0
2009-06-18 11:40:00,11.04,11.05,11.03,11.04,24000.0,8.7905,8.7985,8.7825,8.7905,24000.0
2009-06-18 11:45:00,11.04,11.04,11.02,11.03,170000.0,8.7905,8.7905,8.7746,8.7825,170000.0
2009-06-18 11:50:00,11.03,11.04,11.02,11.04,40800.0,8.7825,8.7905,8.7746,8.7905,40800.0
2009-06-18 11:55:00,11.04,11.07,11.04,11.07,36800.0,8.7905,8.8144,8.7905,8.8144,36800.0
2009-06-18 12:00:00,11.07,11.08,11.06,11.07,99600.0,8.8144,8.8223,8.8064,8.8144,99600.0
2009-06-18 12:05:00,11.07,11.07,11.07,11.07,17200.0,8.8144,8.8144,8.8144,8.8144,17200.0
2009-06-18 12:10:00,11.07,11.09,11.07,11.08,26400.0,8.8144,8.8303,8.8144,8.8223,26400.0
2009-06-18 12:15:00,11.08,11.09,11.07,11.08,16000.0,8.8223,8.8303,8.8144,8.8223,16000.0
2009-06-18 12:20:00,11.08,11.08,11.06,11.07,32800.0,8.8223,8.8223,8.8064,8.8144,32800.0
2009-06-18 12:25:00,11.07,11.08,11.06,11.08,70000.0,8.8144,8.8223,8.8064,8.8223,70000.0
2009-06-18 12:30:00,11.08,11.09,11.08,11.09,48000.0,8.8223,8.8303,8.8223,8.8303,48000.0
2009-06-18 12:35:00,11.08,11.09,11.07,11.08,34800.0,8.8223,8.8303,8.8144,8.8223,34800.0
2009-06-18 12:40:00,11.08,11.09,11.08,11.08,22800.0,8.8223,8.8303,8.8223,8.8223,22800.0
2009-06-18 12:45:00,11.08,11.12,11.08,11.12,70000.0,8.8223,8.8542,8.8223,8.8542,70000.0
2009-06-18 12:50:00,11.12,11.12,11.1,11.11,31600.0,8.8542,8.8542,8.8383,8.8462,31600.0
2009-06-18 12:55:00,11.11,11.12,11.1,11.11,9200.0,8.8462,8.8542,8.8383,8.8462,9200.0
2009-06-18 13:00:00,11.12,11.13,11.12,11.13,40400.0,8.8542,8.8622,8.8542,8.8622,40400.0
2009-06-18 13:05:00,11.12,11.15,11.12,11.15,56000.0,8.8542,8.8781,8.8542,8.8781,56000.0
2009-06-18 13:10:00,11.15,11.15,11.13,11.14,45200.0,8.8781,8.8781,8.8622,8.8701,45200.0
2009-06-18 13:15:00,11.14,11.14,11.11,11.12,64800.0,8.8701,8.8701,8.8462,8.8542,64800.0
2009-06-18 13:20:00,11.12,11.13,11.12,11.13,54400.0,8.8542,8.8622,8.8542,8.8622,54400.0
2009-06-18 13:25:00,11.13,11.13,11.12,11.13,46800.0,8.8622,8.8622,8.8542,8.8622,46800.0
2009-06-18 13:30:00,11.13,11.14,11.13,11.13,65200.0,8.8622,8.8701,8.8622,8.8622,65200.0
2009-06-18 13:35:00,11.13,11.13,11.1,11.1,76800.0,8.8622,8.8622,8.8383,8.8383,76800.0
2009-06-18 13:40:00,11.1,11.12,11.09,11.1,54000.0,8.8383,8.8542,8.8303,8.8383,54000.0
2009-06-18 13:45:00,11.11,11.12,11.1,11.11,116800.0,8.8462,8.8542,8.8383,8.8462,116800.0
2009-06-18 13:50:00,11.11,11.13,11.11,11.12,44400.0,8.8462,8.8622,8.8462,8.8542,44400.0
2009-06-18 13:55:00,11.12,11.12,11.09,11.09,36800.0,8.8542,8.8542,8.8303,8.8303,36800.0
2009-06-18 14:00:00,11.09,11.1,11.08,11.09,80800.0,8.8303,8.8383,8.8223,8.8303,80800.0
2009-06-18 14:05:00,11.09,11.09,11.07,11.08,99600.0,8.8303,8.8303,8.8144,8.8223,99600.0
2009-06-18 14:10:00,11.08,11.08,11.05,11.08,141600.0,8.8223,8.8223,8.7985,8.8223,141600.0
2009-06-18 14:15:00,11.08,11.1,11.08,11.1,78400.0,8.8223,8.8383,8.8223,8.8383,78400.0
2009-06-18 14:20:00,11.1,11.1,11.07,11.08,88000.0,8.8383,8.8383,8.8144,8.8223,88000.0
2009-06-18 14:25:00,11.08,11.09,11.06,11.09,64000.0,8.8223,8.8303,8.8064,8.8303,64000.0
2009-06-18 14:30:00,11.09,11.1,11.08,11.08,140000.0,8.8303,8.8383,8.8223,8.8223,140000.0
2009-06-18 14:35:00,11.08,11.09,11.07,11.08,70000.0,8.8223,8.8303,8.8144,8.8223,70000.0
2009-06-18 14:40:00,11.09,11.1,11.08,11.1,35200.0,8.8303,8.8383,8.8223,8.8383,35200.0
2009-06-18 14:45:00,11.1,11.12,11.1,11.11,58400.0,8.8383,8.8542,8.8383,8.8462,58400.0
2009-06-18 14:50:00,11.11,11.11,11.1,11.1,14800.0,8.8462,8.8462,8.8383,8.8383,14800.0
2009-06-18 14:55:00,11.1,11.11,11.09,11.11,76800.0,8.8383,8.8462,8.8303,8.8462,76800.0
2009-06-18 15:00:00,11.11,11.12,11.1,11.1,54800.0,8.8462,8.8542,8.8383,8.8383,54800.0
2009-06-18 15:05:00,11.1,11.12,11.1,11.12,30000.0,8.8383,8.8542,8.8383,8.8542,30000.0
2009-06-18 15:10:00,11.13,11.13,11.11,11.12,34000.0,8.8622,8.8622,8.8462,8.8542,34000.0
2009-06-18 15:15:00,11.12,11.13,11.12,11.12,41600.0,8.8542,8.8622,8.8542,8.8542,41600.0
2009-06-18 15:20:00,11.12,11.12,11.09,11.1,61600.0,8.8542,8.8542,8.8303,8.8383,61600.0
2009-06-18 15:25:00,11.1,11.1,11.09,11.09,58400.0,8.8383,8.8383,8.8303,8.8303,58400.0
2009-06-18 15:30:00,11.1,11.12,11.1,11.1,72000.0,8.8383,8.8542,8.8383,8.8383,72000.0
2009-06-18 15:35:00,11.1,11.1,11.07,11.08,80400.0,8.8383,8.8383,8.8144,8.8223,80400.0
2009-06-18 15:40:00,11.07,11.1,11.07,11.09,72000.0,8.8144,8.8383,8.8144,8.8303,72000.0
2009-06-18 15:45:00,11.09,11.09,11.06,11.06,139200.0,8.8303,8.8303,8.8064,8.8064,139200.0
2009-06-18 15:50:00,11.07,11.08,11.05,11.08,128000.0,8.8144,8.8223,8.7985,8.8223,128000.0
2009-06-18 15:55:00,11.08,11.09,11.06,11.07,164800.0,8.8223,8.8303,8.8064,8.8144,164800.0
2009-06-19 09:30:00,11.22,11.23,11.2,11.23,173200.0,8.9338,8.9418,8.9179,8.9418,173200.0
2009-06-19 09:35:00,11.22,11.26,11.22,11.23,108400.0,8.9338,8.9657,8.9338,8.9418,108400.0
2009-06-19 09:40:00,11.22,11.26,11.22,11.25,66400.0,8.9338,8.9657,8.9338,8.9577,66400.0
2009-06-19 09:45:00,11.26,11.27,11.24,11.24,109600.0,8.9657,8.9736,8.9497,8.9497,109600.0
2009-06-19 09:50:00,11.24,11.26,11.23,11.24,68400.0,8.9497,8.9657,8.9418,8.9497,68400.0
2009-06-19 09:55:00,11.24,11.25,11.23,11.23,70400.0,8.9497,8.9577,8.9418,8.9418,70400.0
2009-06-19 10:00:00,11.24,11.24,11.23,11.24,33200.0,8.9497,8.9497,8.9418,8.9497,33200.0
2009-06-19 10:05:00,11.25,11.25,11.23,11.23,12400.0,8.9577,8.9577,8.9418,8.9418,12400.0
2009-06-19 10:10:00,11.23,11.23,11.2,11.2,45200.0,8.9418,8.9418,8.9179,8.9179,45200.0
2009-06-19 10:15:00,11.2,11.21,11.2,11.2,26800.0,8.9179,8.9259,8.9179,8.9179,26800.0
2009-06-19 10:20:00,11.2,11.22,11.2,11.22,68400.0,8.9179,8.9338,8.9179,8.9338,68400.0
2009-06-19 10:25:00,11.21,11.21,11.21,11.21,29600.0,8.9259,8.9259,8.9259,8.9259,29600.0
2009-06-19 10:30:00,11.21,11.23,11.21,11.22,50800.0,8.9259,8.9418,8.9259,8.9338,50800.0
2009-06-19 10:35:00,11.22,11.22,11.21,11.22,8800.0,8.9338,8.9338,8.9259,8.9338,8800.0
2009-06-19 10:40:00,11.22,11.22,11.21,11.22,32000.0,8.9338,8.9338,8.9259,8.9338,32000.0
2009-06-19 10:45:00,11.22,11.24,11.22,11.23,46400.0,8.9338,8.9497,8.9338,8.9418,46400.0
2009-06-19 10:50:00,11.23,11.24,11.23,11.24,22400.0,8.9418,8.9497,8.9418,8.9497,22400.0
2009-06-19 10:55:00,11.25,11.25,11.24,11.24,32800.0,8.9577,8.9577,8.9497,8.9497,32800.0
2009-06-19 11:00:00,11.24,11.25,11.24,11.24,78400.0,8.9497,8.9577,8.9497,8.9497,78400.0
2009-06-19 11:05:00,11.24,11.24,11.23,11.24,63200.0,8.9497,8.9497,8.9418,8.9497,63200.0
2009-06-19 11:10:00,11.24,11.24,11.23,11.24,37200.0,8.9497,8.9497,8.9418,8.9497,37200.0
2009-06-19 11:15:00,11.24,11.24,11.23,11.23,38000.0,8.9497,8.9497,8.9418,8.9418,38000.0
2009-06-19 11:20:00,11.23,11.23,11.22,11.22,51600.0,8.9418,8.9418,8.9338,8.9338,51600.0
2009-06-19 11:25:00,11.22,11.22,11.21,11.21,19600.0,8.9338,8.9338,8.9259,8.9259,19600.0
2009-06-19 11:30:00,11.22,11.22,11.21,11.22,52400.0,8.9338,8.9338,8.9259,8.9338,52400.0
2009-06-19 11:35:00,11.22,11.22,11.21,11.22,25600.0,8.9338,8.9338,8.9259,8.9338,25600.0
2009-06-19 11:40:00,11.22,11.22,11.21,11.21,26400.0,8.9338,8.9338,8.9259,8.9259,26400.0
2009-06-19 11:45:00,11.21,11.21,11.2,11.2,30400.0,8.9259,8.9259,8.9179,8.9179,30400.0
2009-06-19 11:50:00,11.2,11.2,11.2,11.2,26800.0,8.9179,8.9179,8.9179,8.9179,26800.0
2009-06-19 11:55:00,11.2,11.2,11.19,11.2,21200.0,8.9179,8.9179,8.9099,8.9179,21200.0
2009-06-19 12:00:00,11.2,11.2,11.19,11.2,30000.0,8.9179,8.9179,8.9099,8.9179,30000.0
2009-06-19 12:05:00,11.2,11.2,11.18,11.18,87200.0,8.9179,8.9179,8.902,8.902,87200.0
2009-06-19 12:10:00,11.18,11.18,11.16,11.17,93600.0,8.902,8.902,8.886,8.894,93600.0
2009-06-19 12:15:00,11.17,11.18,11.17,11.18,52000.0,8.894,8.902,8.894,8.902,52000.0
2009-06-19 12:20:00,11.18,11.18,11.15,11.15,60400.0,8.902,8.902,8.8781,8.8781,60400.0
2009-06-19 12:25:00,11.15,11.16,11.13,11.14,163600.0,8.8781,8.886,8.8622,8.8701,163600.0
2009-06-19 12:30:00,11.14,11.16,11.13,11.15,114000.0,8.8701,8.886,8.8622,8.8781,114000.0
2009-06-19 12:35:00,11.15,11.15,11.14,11.15,50000.0,8.8781,8.8781,8.8701,8.8781,50000.0
2009-06-19 12:40:00,11.15,11.16,11.15,11.16,36800.0,8.8781,8.886,8.8781,8.886,36800.0
2009-06-19 12:45:00,11.16,11.17,11.16,11.16,47600.0,8.886,8.894,8.886,8.886,47600.0
2009-06-19 12:50:00,11.16,11.17,11.15,11.16,58400.0,8.886,8.894,8.8781,8.886,58400.0
2009-06-19 12:55:00,11.16,11.16,11.13,11.13,36000.0,8.886,8.886,8.8622,8.8622,36000.0
2009-06-19 13:00:00,11.13,11.14,11.13,11.13,56800.0,8.8622,8.8701,8.8622,8.8622,56800.0
2009-06-19 13:05:00,11.13,11.13,11.11,11.12,66800.0,8.8622,8.8622,8.8462,8.8542,66800.0
2009-06-19 13:10:00,11.12,11.14,11.12,11.13,46400.0,8.8542,8.8701,8.8542,8.8622,46400.0
2009-06-19 13:15:00,11.13,11.15,11.13,11.15,46000.0,8.8622,8.8781,8.8622,8.8781,46000.0
2009-06-19 13:20:00,11.15,11.15,11.14,11.14,69600.0,8.8781,8.8781,8.8701,8.8701,69600.0
2009-06-19 13:25:00,11.14,11.14,11.12,11.13,40400.0,8.8701,8.8701,8.8542,8.8622,40400.0
2009-06-19 13:30:00,11.13,11.15,11.13,11.15,51200.0,8.8622,8.8781,8.8622,8.8781,51200.0
2009-06-19 13:35:00,11.15,11.17,11.15,11.16,89200.0,8.8781,8.894,8.8781,8.886,89200.0
2009-06-19 13:40:00,11.16,11.16,11.15,11.15,67600.0,8.886,8.886,8.8781,8.8781,67600.0
2009-06-19 13:45:00,11.15,11.15,11.14,11.15,74000.0,8.8781,8.8781,8.8701,8.8781,74000.0
2009-06-19 13:50:00,11.15,11.17,11.15,11.16,105200.0,8.8781,8.894,8.8781,8.886,105200.0
2009-06-19 13:55:00,11.16,11.17,11.14,11.14,96000.0,8.886,8.894,8.8701,8.8701,96000.0
2009-06-19 14:00:00,11.14,11.15,11.14,11.15,50400.0,8.8701,8.8781,8.8701,8.8781,50400.0
2009-06-19 14:05:00,11.15,11.15,11.13,11.13,59600.0,8.8781,8.8781,8.8622,8.8622,59600.0
2009-06-19 14:10:00,11.13,11.13,11.1,11.12,80000.0,8.8622,8.8622,8.8383,8.8542,80000.0
2009-06-19 14:15:00,11.12,11.13,11.11,11.12,42800.0,8.8542,8.8622,8.8462,8.8542,42800.0
2009-06-19 14:20:00,11.12,11.12,11.11,11.11,56000.0,8.8542,8.8542,8.8462,8.8462,56000.0
2009-06-19 14:25:00,11.1,11.13,11.1,11.13,85600.0,8.8383,8.8622,8.8383,8.8622,85600.0
2009-06-19 14:30:00,11.13,11.15,11.12,11.15,88800.0,8.8622,8.8781,8.8542,8.8781,88800.0
2009-06-19 14:35:00,11.15,11.15,11.13,11.14,68800.0,8.8781,8.8781,8.8622,8.8701,68800.0
2009-06-19 14:40:00,11.14,11.15,11.13,11.14,90400.0,8.8701,8.8781,8.8622,8.8701,90400.0
2009-06-19 14:45:00,11.14,11.15,11.13,11.14,130800.0,8.8701,8.8781,8.8622,8.8701,130800.0
2009-06-19 14:50:00,11.14,11.15,11.13,11.14,89600.0,8.8701,8.8781,8.8622,8.8701,89600.0
2009-06-19 14:55:00,11.14,11.15,11.14,11.15,49200.0,8.8701,8.8781,8.8701,8.8781,49200.0
2009-06-19 15:00:00,11.15,11.16,11.14,11.15,149600.0,8.8781,8.886,8.8701,8.8781,149600.0
2009-06-19 15:05:00,11.15,11.15,11.13,11.13,114000.0,8.8781,8.8781,8.8622,8.8622,114000.0
2009-06-19 15:10:00,11.13,11.15,11.13,11.14,94800.0,8.8622,8.8781,8.8622,8.8701,94800.0
2009-06-19 15:15:00,11.14,11.17,11.14,11.17,108800.0,8.8701,8.894,8.8701,8.894,108800.0
2009-06-19 15:20:00,11.17,11.18,11.16,11.16,122000.0,8.894,8.902,8.886,8.886,122000.0
2009-06-19 15:25:00,11.16,11.19,11.15,11.19,223200.0,8.886,8.9099,8.8781,8.9099,223200.0
2009-06-19 15:30:00,11.19,11.2,11.18,11.19,167600.0,8.9099,8.9179,8.902,8.9099,167600.0
2009-06-19 15:35:00,11.19,11.2,11.17,11.17,113200.0,8.9099,8.9179,8.894,8.894,113200.0
2009-06-19 15:40:00,11.17,11.19,11.17,11.19,134400.0,8.894,8.9099,8.894,8.9099,134400.0
2009-06-19 15:45:00,11.19,11.19,11.15,11.18,109600.0,8.9099,8.9099,8.8781,8.902,109600.0
2009-06-19 15:50:00,11.18,11.18,11.15,11.16,78400.0,8.902,8.902,8.8781,8.886,78400.0
2009-06-19 15:55:00,11.16,11.17,11.13,11.14,446400.0,8.886,8.894,8.8622,8.8701,446400.0
2009-06-22 09:30:00,11.07,11.07,11.02,11.03,153600.0,8.8144,8.8144,8.7746,8.7825,153600.0
2009-06-22 09:35:00,11.02,11.04,10.99,11.02,136000.0,8.7746,8.7905,8.7507,8.7746,136000.0
2009-06-22 09:40:00,11.03,11.03,10.92,10.92,166800.0,8.7825,8.7825,8.695,8.695,166800.0
2009-06-22 09:45:00,10.92,10.92,10.88,10.92,64400.0,8.695,8.695,8.6631,8.695,64400.0
2009-06-22 09:50:00,10.92,10.93,10.9,10.9,34400.0,8.695,8.7029,8.679,8.679,34400.0
2009-06-22 09:55:00,10.9,10.9,10.86,10.87,49200.0,8.679,8.679,8.6472,8.6551,49200.0
2009-06-22 10:00:00,10.87,10.87,10.84,10.85,40800.0,8.6551,8.6551,8.6313,8.6392,40800.0
2009-06-22 10:05:00,10.85,10.88,10.85,10.88,31200.0,8.6392,8.6631,8.6392,8.6631,31200.0
2009-06-22 10:10:00,10.88,10.89,10.88,10.88,58400.0,8.6631,8.6711,8.6631,8.6631,58400.0
2009-06-22 10:15:00,10.88,10.89,10.86,10.86,38400.0,8.6631,8.6711,8.6472,8.6472,38400.0
2009-06-22 10:20:00,10.85,10.87,10.85,10.87,62400.0,8.6392,8.6551,8.6392,8.6551,62400.0
2009-06-22 10:25:00,10.87,10.88,10.86,10.87,51600.0,8.6551,8.6631,8.6472,8.6551,51600.0
2009-06-22 10:30:00,10.87,10.87,10.84,10.84,70800.0,8.6551,8.6551,8.6313,8.6313,70800.0
2009-06-22 10:35:00,10.84,10.85,10.84,10.85,46000.0,8.6313,8.6392,8.6313,8.6392,46000.0
2009-06-22 10:40:00,10.85,10.85,10.83,10.83,70000.0,8.6392,8.6392,8.6233,8.6233,70000.0
2009-06-22 10:45:00,10.83,10.85,10.83,10.85,42000.0,8.6233,8.6392,8.6233,8.6392,42000.0
2009-06-22 10:50:00,10.85,10.86,10.84,10.84,78000.0,8.6392,8.6472,8.6313,8.6313,78000.0
2009-06-22 10:55:00,10.84,10.85,10.83,10.84,46000.0,8.6313,8.6392,8.6233,8.6313,46000.0
2009-06-22 11:00:00,10.84,10.84,10.8,10.8,144400.0,8.6313,8.6313,8.5994,8.5994,144400.0
2009-06-22 11:05:00,10.81,10.82,10.81,10.81,73600.0,8.6074,8.6153,8.6074,8.6074,73600.0
2009-06-22 11:10:00,10.81,10.82,10.81,10.81,30000.0,8.6074,8.6153,8.6074,8.6074,30000.0
2009-06-22 11:15:00,10.81,10.84,10.81,10.84,72400.0,8.6074,8.6313,8.6074,8.6313,72400.0
2009-06-22 11:20:00,10.84,10.86,10.84,10.85,20000.0,8.6313,8.6472,8.6313,8.6392,20000.0
2009-06-22 11:25:00,10.86,10.87,10.85,10.85,20800.0,8.6472,8.6551,8.6392,8.6392,20800.0
2009-06-22 11:30:00,10.84,10.85,10.83,10.84,30400.0,8.6313,8.6392,8.6233,8.6313,30400.0
2009-06-22 11:35:00,10.84,10.84,10.81,10.81,45200.0,8.6313,8.6313,8.6074,8.6074,45200.0
2009-06-22 11:40:00,10.81,10.83,10.81,10.82,26000.0,8.6074,8.6233,8.6074,8.6153,26000.0
2009-06-22 11:45:00,10.82,10.83,10.8,10.8,28000.0,8.6153,8.6233,8.5994,8.5994,28000.0
2009-06-22 11:50:00,10.8,10.81,10.8,10.81,34000.0,8.5994,8.6074,8.5994,8.6074,34000.0
2009-06-22 11:55:00,10.81,10.82,10.81,10.81,32400.0,8.6074,8.6153,8.6074,8.6074,32400.0
2009-06-22 12:00:00,10.81,10.81,10.81,10.81,30000.0,8.6074,8.6074,8.6074,8.6074,30000.0
2009-06-22 12:05:00,10.81,10.82,10.81,10.81,61600.0,8.6074,8.6153,8.6074,8.6074,61600.0
2009-06-22 12:10:00,10.81,10.83,10.81,10.83,36000.0,8.6074,8.6233,8.6074,8.6233,36000.0
2009-06-22 12:15:00,10.83,10.84,10.83,10.83,48800.0,8.6233,8.6313,8.6233,8.6233,48800.0
2009-06-22 12:20:00,10.83,10.83,10.8,10.81,36000.0,8.6233,8.6233,8.5994,8.6074,36000.0
2009-06-22 12:25:00,10.81,10.83,10.81,10.81,43200.0,8.6074,8.6233,8.6074,8.6074,43200.0
2009-06-22 12:30:00,10.82,10.83,10.82,10.83,41200.0,8.6153,8.6233,8.6153,8.6233,41200.0
2009-06-22 12:35:00,10.83,10.83,10.81,10.82,24400.0,8.6233,8.6233,8.6074,8.6153,24400.0
2009-06-22 12:40:00,10.82,10.83,10.82,10.83,14000.0,8.6153,8.6233,8.6153,8.6233,14000.0
2009-06-22 12:45:00,10.83,10.83,10.81,10.81,79600.0,8.6233,8.6233,8.6074,8.6074,79600.0
2009-06-22 12:50:00,10.81,10.82,10.81,10.81,62400.0,8.6074,8.6153,8.6074,8.6074,62400.0
2009-06-22 12:55:00,10.81,10.84,10.81,10.84,38800.0,8.6074,8.6313,8.6074,8.6313,38800.0
2009-06-22 13:00:00,10.84,10.84,10.83,10.83,41600.0,8.6313,8.6313,8.6233,8.6233,41600.0
2009-06-22 13:05:00,10.82,10.83,10.82,10.83,18800.0,8.6153,8.6233,8.6153,8.6233,18800.0
2009-06-22 13:10:00,10.82,10.82,10.81,10.81,51200.0,8.6153,8.6153,8.6074,8.6074,51200.0
2009-06-22 13:15:00,10.81,10.81,10.78,10.79,100000.0,8.6074,8.6074,8.5835,8.5914,100000.0
2009-06-22 13:20:00,10.79,10.8,10.79,10.79,90400.0,8.5914,8.5994,8.5914,8.5914,90400.0
2009-06-22 13:25:00,10.79,10.8,10.78,10.8,75600.0,8.5914,8.5994,8.5835,8.5994,75600.0
2009-06-22 13:30:00,10.8,10.81,10.8,10.81,63600.0,8.5994,8.6074,8.5994,8.6074,63600.0
2009-06-22 13:35:00,10.81,10.81,10.8,10.81,51600.0,8.6074,8.6074,8.5994,8.6074,51600.0
2009-06-22 13:40:00,10.81,10.82,10.81,10.82,53600.0,8.6074,8.6153,8.6074,8.6153,53600.0
2009-06-22 13:45:00,10.81,10.82,10.81,10.82,26800.0,8.6074,8.6153,8.6074,8.6153,26800.0
2009-06-22 13:50:00,10.82,10.83,10.81,10.83,68400.0,8.6153,8.6233,8.6074,8.6233,68400.0
2009-06-22 13:55:00,10.83,10.83,10.82,10.83,36800.0,8.6233,8.6233,8.6153,8.6233,36800.0
2009-06-22 14:00:00,10.82,10.83,10.82,10.82,27200.0,8.6153,8.6233,8.6153,8.6153,27200.0
2009-06-22 14:05:00,10.82,10.83,10.81,10.82,52000.0,8.6153,8.6233,8.6074,8.6153,52000.0
2009-06-22 14:10:00,10.82,10.82,10.81,10.82,37200.0,8.6153,8.6153,8.6074,8.6153,37200.0
2009-06-22 14:15:00,10.81,10.83,10.81,10.83,28400.0,8.6074,8.6233,8.6074,8.6233,28400.0
2009-06-22 14:20:00,10.83,10.83,10.82,10.82,55200.0,8.6233,8.6233,8.6153,8.6153,55200.0
2009-06-22 14:25:00,10.83,10.83,10.81,10.81,84400.0,8.6233,8.6233,8.6074,8.6074,84400.0
2009-06-22 14:30:00,10.81,10.82,10.81,10.81,52000.0,8.6074,8.6153,8.6074,8.6074,52000.0
2009-06-22 14:35:00,10.81,10.84,10.81,10.84,73200.0,8.6074,8.6313,8.6074,8.6313,73200.0
2009-06-22 14:40:00,10.83,10.83,10.82,10.83,48000.0,8.6233,8.6233,8.6153,8.6233,48000.0
2009-06-22 14:45:00,10.82,10.83,10.81,10.82,63200.0,8.6153,8.6233,8.6074,8.6153,63200.0
2009-06-22 14:50:00,10.82,10.83,10.81,10.82,90800.0,8.6153,8.6233,8.6074,8.6153,90800.0
2009-06-22 14:55:00,10.82,10.83,10.82,10.83,42800.0,8.6153,8.6233,8.6153,8.6233,42800.0
2009-06-22 15:00:00,10.83,10.85,10.83,10.84,58400.0,8.6233,8.6392,8.6233,8.6313,58400.0
2009-06-22 15:05:00,10.83,10.84,10.83,10.83,38400.0,8.6233,8.6313,8.6233,8.6233,38400.0
2009-06-22 15:10:00,10.83,10.83,10.81,10.82,56400.0,8.6233,8.6233,8.6074,8.6153,56400.0
2009-06-22 15:15:00,10.82,10.84,10.81,10.83,76800.0,8.6153,8.6313,8.6074,8.6233,76800.0
2009-06-22 15:20:00,10.83,10.83,10.81,10.81,88000.0,8.6233,8.6233,8.6074,8.6074,88000.0
2009-06-22 15:25:00,10.81,10.81,10.8,10.81,64000.0,8.6074,8.6074,8.5994,8.6074,64000.0
2009-06-22 15:30:00,10.81,10.83,10.79,10.8,164800.0,8.6074,8.6233,8.5914,8.5994,164800.0
2009-06-22 15:35:00,10.8,10.82,10.79,10.82,96400.0,8.5994,8.6153,8.5914,8.6153,96400.0
2009-06-22 15:40:00,10.82,10.82,10.76,10.77,188000.0,8.6153,8.6153,8.5676,8.5755,188000.0
2009-06-22 15:45:00,10.77,10.79,10.77,10.78,159200.0,8.5755,8.5914,8.5755,8.5835,159200.0
2009-06-22 15:50:00,10.78,10.78,10.74,10.76,220400.0,8.5835,8.5835,8.5516,8.5676,220400.0
2009-06-22 15:55:00,10.76,10.77,10.74,10.75,644400.0,8.5676,8.5755,8.5516,8.5596,644400.0
2009-06-23 09:30:00,10.79,10.81,10.76,10.78,116000.0,8.6145,8.6305,8.5905,8.6065,116000.0
2009-06-23 09:35:00,10.78,10.81,10.77,10.78,162800.0,8.6065,8.6305,8.5985,8.6065,162800.0
2009-06-23 09:40:00,10.78,10.79,10.71,10.72,40000.0,8.6065,8.6145,8.5506,8.5586,40000.0
2009-06-23 09:45:00,10.72,10.73,10.71,10.73,63200.0,8.5586,8.5666,8.5506,8.5666,63200.0
2009-06-23 09:50:00,10.74,10.78,10.74,10.77,107600.0,8.5746,8.6065,8.5746,8.5985,107600.0
2009-06-23 09:55:00,10.77,10.77,10.75,10.75,54400.0,8.5985,8.5985,8.5826,8.5826,54400.0
2009-06-23 10:00:00,10.75,10.78,10.71,10.78,203600.0,8.5826,8.6065,8.5506,8.6065,203600.0
2009-06-23 10:05:00,10.78,10.78,10.72,10.73,143600.0,8.6065,8.6065,8.5586,8.5666,143600.0
2009-06-23 10:10:00,10.73,10.73,10.67,10.67,71600.0,8.5666,8.5666,8.5187,8.5187,71600.0
2009-06-23 10:15:00,10.68,10.71,10.67,10.7,92000.0,8.5267,8.5506,8.5187,8.5426,92000.0
2009-06-23 10:20:00,10.7,10.72,10.7,10.7,68800.0,8.5426,8.5586,8.5426,8.5426,68800.0
2009-06-23 10:25:00,10.7,10.7,10.66,10.66,50400.0,8.5426,8.5426,8.5107,8.5107,50400.0
2009-06-23 10:30:00,10.66,10.69,10.66,10.69,72800.0,8.5107,8.5346,8.5107,8.5346,72800.0
2009-06-23 10:35:00,10.69,10.69,10.66,10.67,47600.0,8.5346,8.5346,8.5107,8.5187,47600.0
2009-06-23 10:40:00,10.67,10.67,10.63,10.63,92800.0,8.5187,8.5187,8.4867,8.4867,92800.0
2009-06-23 10:45:00,10.63,10.65,10.63,10.64,53200.0,8.4867,8.5027,8.4867,8.4947,53200.0
2009-06-23 10:50:00,10.64,10.65,10.63,10.63,129600.0,8.4947,8.5027,8.4867,8.4867,129600.0
2009-06-23 10:55:00,10.63,10.66,10.62,10.66,74800.0,8.4867,8.5107,8.4788,8.5107,74800.0
2009-06-23 11:00:00,10.65,10.65,10.64,10.64,91200.0,8.5027,8.5027,8.4947,8.4947,91200.0
2009-06-23 11:05:00,10.64,10.64,10.61,10.62,79600.0,8.4947,8.4947,8.4708,8.4788,79600.0
2009-06-23 11:10:00,10.62,10.63,10.61,10.62,82000.0,8.4788,8.4867,8.4708,8.4788,82000.0
2009-06-23 11:15:00,10.62,10.63,10.62,10.63,161600.0,8.4788,8.4867,8.4788,8.4867,161600.0
2009-06-23 11:20:00,10.63,10.64,10.63,10.63,69600.0,8.4867,8.4947,8.4867,8.4867,69600.0
2009-06-23 11:25:00,10.63,10.65,10.63,10.64,37600.0,8.4867,8.5027,8.4867,8.4947,37600.0
2009-06-23 11:30:00,10.64,10.65,10.63,10.65,50800.0,8.4947,8.5027,8.4867,8.5027,50800.0
2009-06-23 11:35:00,10.64,10.66,10.64,10.65,137600.0,8.4947,8.5107,8.4947,8.5027,137600.0
2009-06-23 11:40:00,10.65,10.65,10.63,10.64,126400.0,8.5027,8.5027,8.4867,8.4947,126400.0
2009-06-23 11:45:00,10.65,10.66,10.64,10.66,86800.0,8.5027,8.5107,8.4947,8.5107,86800.0
2009-06-23 11:50:00,10.66,10.67,10.65,10.66,43200.0,8.5107,8.5187,8.5027,8.5107,43200.0
2009-06-23 11:55:00,10.67,10.68,10.66,10.67,35200.0,8.5187,8.5267,8.5107,8.5187,35200.0
2009-06-23 12:00:00,10.68,10.68,10.66,10.66,35600.0,8.5267,8.5267,8.5107,8.5107,35600.0
2009-06-23 12:05:00,10.66,10.67,10.65,10.66,90400.0,8.5107,8.5187,8.5027,8.5107,90400.0
2009-06-23 12:10:00,10.65,10.65,10.63,10.63,78800.0,8.5027,8.5027,8.4867,8.4867,78800.0
2009-06-23 12:15:00,10.63,10.64,10.63,10.64,164000.0,8.4867,8.4947,8.4867,8.4947,164000.0
2009-06-23 12:20:00,10.64,10.66,10.64,10.65,137200.0,8.4947,8.5107,8.4947,8.5027,137200.0
2009-06-23 12:25:00,10.65,10.65,10.64,10.64,90800.0,8.5027,8.5027,8.4947,8.4947,90800.0
2009-06-23 12:30:00,10.65,10.65,10.64,10.65,38800.0,8.5027,8.5027,8.4947,8.5027,38800.0
2009-06-23 12:35:00,10.65,10.69,10.65,10.67,130000.0,8.5027,8.5346,8.5027,8.5187,130000.0
2009-06-23 12:40:00,10.67,10.67,10.65,10.67,148000.0,8.5187,8.5187,8.5027,8.5187,148000.0
2009-06-23 12:45:00,10.67,10.67,10.66,10.67,102400.0,8.5187,8.5187,8.5107,8.5187,102400.0
2009-06-23 12:50:00,10.67,10.67,10.65,10.66,51600.0,8.5187,8.5187,8.5027,8.5107,51600.0
2009-06-23 12:55:00,10.66,10.66,10.65,10.65,25200.0,8.5107,8.5107,8.5027,8.5027,25200.0
2009-06-23 13:00:00,10.65,10.68,10.65,10.68,144400.0,8.5027,8.5267,8.5027,8.5267,144400.0
2009-06-23 13:05:00,10.68,10.69,10.67,10.69,149200.0,8.5267,8.5346,8.5187,8.5346,149200.0
2009-06-23 13:10:00,10.69,10.7,10.68,10.68,107600.0,8.5346,8.5426,8.5267,8.5267,107600.0
2009-06-23 13:15:00,10.68,10.68,10.67,10.68,56800.0,8.5267,8.5267,8.5187,8.5267,56800.0
2009-06-23 13:20:00,10.68,10.68,10.67,10.67,38400.0,8.5267,8.5267,8.5187,8.5187,38400.0
2009-06-23 13:25:00,10.67,10.67,10.64,10.65,50800.0,8.5187,8.5187,8.4947,8.5027,50800.0
2009-06-23 13:30:00,10.65,10.66,10.65,10.66,24400.0,8.5027,8.5107,8.5027,8.5107,24400.0
2009-06-23 13:35:00,10.65,10.66,10.65,10.66,15600.0,8.5027,8.5107,8.5027,8.5107,15600.0
2009-06-23 13:40:00,10.66,10.66,10.64,10.65,48800.0,8.5107,8.5107,8.4947,8.5027,48800.0
2009-06-23 13:45:00,10.65,10.65,10.63,10.63,28800.0,8.5027,8.5027,8.4867,8.4867,28800.0
2009-06-23 13:50:00,10.64,10.64,10.63,10.63,48400.0,8.4947,8.4947,8.4867,8.4867,48400.0
2009-06-23 13:55:00,10.63,10.63,10.6,10.6,64800.0,8.4867,8.4867,8.4628,8.4628,64800.0
2009-06-23 14:00:00,10.6,10.63,10.59,10.63,76000.0,8.4628,8.4867,8.4548,8.4867,76000.0
2009-06-23 14:05:00,10.63,10.64,10.63,10.63,69200.0,8.4867,8.4947,8.4867,8.4867,69200.0
2009-06-23 14:10:00,10.63,10.65,10.63,10.65,75600.0,8.4867,8.5027,8.4867,8.5027,75600.0
2009-06-23 14:15:00,10.65,10.67,10.65,10.66,28800.0,8.5027,8.5187,8.5027,8.5107,28800.0
2009-06-23 14:20:00,10.66,10.66,10.65,10.65,20800.0,8.5107,8.5107,8.5027,8.5027,20800.0
2009-06-23 14:25:00,10.65,10.66,10.64,10.64,32800.0,8.5027,8.5107,8.4947,8.4947,32800.0
2009-06-23 14:30:00,10.64,10.65,10.63,10.65,39200.0,8.4947,8.5027,8.4867,8.5027,39200.0
2009-06-23 14:35:00,10.65,10.65,10.63,10.63,53200.0,8.5027,8.5027,8.4867,8.4867,53200.0
2009-06-23 14:40:00,10.63,10.64,10.62,10.63,46400.0,8.4867,8.4947,8.4788,8.4867,46400.0
2009-06-23 14:45:00,10.63,10.64,10.63,10.63,66000.0,8.4867,8.4947,8.4867,8.4867,66000.0
2009-06-23 14:50:00,10.64,10.67,10.64,10.66,64000.0,8.4947,8.5187,8.4947,8.5107,64000.0
2009-06-23 14:55:00,10.66,10.66,10.63,10.63,93200.0,8.5107,8.5107,8.4867,8.4867,93200.0
2009-06-23 15:00:00,10.63,10.64,10.63,10.64,32800.0,8.4867,8.4947,8.4867,8.4947,32800.0
2009-06-23 15:05:00,10.64,10.64,10.61,10.61,66400.0,8.4947,8.4947,8.4708,8.4708,66400.0
2009-06-23 15:10:00,10.61,10.63,10.6,10.63,66400.0,8.4708,8.4867,8.4628,8.4867,66400.0
2009-06-23 15:15:00,10.63,10.64,10.63,10.63,73200.0,8.4867,8.4947,8.4867,8.4867,73200.0
2009-06-23 15:20:00,10.62,10.62,10.61,10.62,73200.0,8.4788,8.4788,8.4708,8.4788,73200.0
2009-06-23 15:25:00,10.62,10.65,10.62,10.65,80800.0,8.4788,8.5027,8.4788,8.5027,80800.0
2009-06-23 15:30:00,10.65,10.65,10.62,10.65,115600.0,8.5027,8.5027,8.4788,8.5027,115600.0
2009-06-23 15:35:00,10.65,10.65,10.63,10.63,122400.0,8.5027,8.5027,8.4867,8.4867,122400.0
2009-06-23 15:40:00,10.63,10.64,10.63,10.64,150400.0,8.4867,8.4947,8.4867,8.4947,150400.0
2009-06-23 15:45:00,10.64,10.67,10.63,10.67,236800.0,8.4947,8.5187,8.4867,8.5187,236800.0
2009-06-23 15:50:00,10.67,10.67,10.63,10.64,190800.0,8.5187,8.5187,8.4867,8.4947,190800.0
2009-06-23 15:55:00,10.64,10.64,10.6,10.61,449200.0,8.4947,8.4947,8.4628,8.4708,449200.0
2009-06-24 09:30:00,10.71,10.72,10.69,10.7,207600.0,8.5506,8.5586,8.5346,8.5426,207600.0
2009-06-24 09:35:00,10.7,10.74,10.7,10.71,124000.0,8.5426,8.5746,8.5426,8.5506,124000.0
2009-06-24 09:40:00,10.71,10.73,10.71,10.71,40800.0,8.5506,8.5666,8.5506,8.5506,40800.0
2009-06-24 09:45:00,10.72,10.74,10.72,10.73,48400.0,8.5586,8.5746,8.5586,8.5666,48400.0
2009-06-24 09:50:00,10.73,10.76,10.73,10.76,89600.0,8.5666,8.5905,8.5666,8.5905,89600.0
2009-06-24 09:55:00,10.75,10.78,10.75,10.78,151600.0,8.5826,8.6065,8.5826,8.6065,151600.0
2009-06-24 10:00:00,10.77,10.77,10.74,10.76,141200.0,8.5985,8.5985,8.5746,8.5905,141200.0
2009-06-24 10:05:00,10.76,10.8,10.74,10.79,41200.0,8.5905,8.6225,8.5746,8.6145,41200.0
2009-06-24 10:10:00,10.79,10.81,10.79,10.8,34800.0,8.6145,8.6305,8.6145,8.6225,34800.0
2009-06-24 10:15:00,10.8,10.81,10.79,10.8,23200.0,8.6225,8.6305,8.6145,8.6225,23200.0
2009-06-24 10:20:00,10.8,10.83,10.8,10.82,124400.0,8.6225,8.6464,8.6225,8.6384,124400.0
2009-06-24 10:25:00,10.83,10.84,10.83,10.83,38800.0,8.6464,8.6544,8.6464,8.6464,38800.0
2009-06-24 10:30:00,10.83,10.84,10.81,10.81,66800.0,8.6464,8.6544,8.6305,8.6305,66800.0
2009-06-24 10:35:00,10.81,10.82,10.81,10.81,50800.0,8.6305,8.6384,8.6305,8.6305,50800.0
2009-06-24 10:40:00,10.81,10.81,10.81,10.81,115600.0,8.6305,8.6305,8.6305,8.6305,115600.0
2009-06-24 10:45:00,10.81,10.83,10.81,10.83,81200.0,8.6305,8.6464,8.6305,8.6464,81200.0
2009-06-24 10:50:00,10.83,10.84,10.83,10.83,27600.0,8.6464,8.6544,8.6464,8.6464,27600.0
2009-06-24 10:55:00,10.82,10.83,10.81,10.81,37200.0,8.6384,8.6464,8.6305,8.6305,37200.0
2009-06-24 11:00:00,10.81,10.83,10.81,10.83,25600.0,8.6305,8.6464,8.6305,8.6464,25600.0
2009-06-24 11:05:00,10.82,10.83,10.81,10.81,28800.0,8.6384,8.6464,8.6305,8.6305,28800.0
2009-06-24 11:10:00,10.81,10.81,10.8,10.8,17600.0,8.6305,8.6305,8.6225,8.6225,17600.0
2009-06-24 11:15:00,10.81,10.81,10.8,10.8,26000.0,8.6305,8.6305,8.6225,8.6225,26000.0
2009-06-24 11:20:00,10.8,10.81,10.8,10.81,69200.0,8.6225,8.6305,8.6225,8.6305,69200.0
2009-06-24 11:25:00,10.81,10.81,10.8,10.8,32000.0,8.6305,8.6305,8.6225,8.6225,32000.0
2009-06-24 11:30:00,10.8,10.81,10.8,10.8,36800.0,8.6225,8.6305,8.6225,8.6225,36800.0
2009-06-24 11:35:00,10.81,10.81,10.79,10.79,19600.0,8.6305,8.6305,8.6145,8.6145,19600.0
2009-06-24 11:40:00,10.79,10.79,10.78,10.79,58000.0,8.6145,8.6145,8.6065,8.6145,58000.0
2009-06-24 11:45:00,10.79,10.8,10.79,10.79,37200.0,8.6145,8.6225,8.6145,8.6145,37200.0
2009-06-24 11:50:00,10.78,10.78,10.78,10.78,68400.0,8.6065,8.6065,8.6065,8.6065,68400.0
2009-06-24 11:55:00,10.78,10.8,10.78,10.8,27600.0,8.6065,8.6225,8.6065,8.6225,27600.0
2009-06-24 12:00:00,10.8,10.8,10.79,10.79,21200.0,8.6225,8.6225,8.6145,8.6145,21200.0
2009-06-24 12:05:00,10.79,10.8,10.78,10.79,18800.0,8.6145,8.6225,8.6065,8.6145,18800.0
2009-06-24 12:10:00,10.79,10.79,10.79,10.79,9200.0,8.6145,8.6145,8.6145,8.6145,9200.0
2009-06-24 12:15:00,10.79,10.79,10.77,10.77,34000.0,8.6145,8.6145,8.5985,8.5985,34000.0
2009-06-24 12:20:00,10.78,10.78,10.77,10.78,6800.0,8.6065,8.6065,8.5985,8.6065,6800.0
2009-06-24 12:25:00,10.78,10.78,10.77,10.78,11600.0,8.6065,8.6065,8.5985,8.6065,11600.0
2009-06-24 12:30:00,10.78,10.78,10.78,10.78,29600.0,8.6065,8.6065,8.6065,8.6065,29600.0
2009-06-24 12:35:00,10.78,10.78,10.78,10.78,14000.0,8.6065,8.6065,8.6065,8.6065,14000.0
2009-06-24 12:40:00,10.78,10.78,10.77,10.77,24400.0,8.6065,8.6065,8.5985,8.5985,24400.0
2009-06-24 12:45:00,10.77,10.78,10.77,10.78,56400.0,8.5985,8.6065,8.5985,8.6065,56400.0
2009-06-24 12:50:00,10.78,10.79,10.78,10.79,19600.0,8.6065,8.6145,8.6065,8.6145,19600.0
2009-06-24 12:55:00,10.79,10.79,10.78,10.78,18800.0,8.6145,8.6145,8.6065,8.6065,18800.0
2009-06-24 13:00:00,10.78,10.8,10.78,10.79,50800.0,8.6065,8.6225,8.6065,8.6145,50800.0
2009-06-24 13:05:00,10.79,10.8,10.79,10.8,29200.0,8.6145,8.6225,8.6145,8.6225,29200.0
2009-06-24 13:10:00,10.8,10.81,10.8,10.8,29600.0,8.6225,8.6305,8.6225,8.6225,29600.0
2009-06-24 13:15:00,10.8,10.8,10.79,10.79,30800.0,8.6225,8.6225,8.6145,8.6145,30800.0
2009-06-24 13:20:00,10.79,10.8,10.79,10.79,13600.0,8.6145,8.6225,8.6145,8.6145,13600.0
2009-06-24 13:25:00,10.79,10.79,10.79,10.79,12400.0,8.6145,8.6145,8.6145,8.6145,12400.0
2009-06-24 13:30:00,10.79,10.79,10.78,10.78,45200.0,8.6145,8.6145,8.6065,8.6065,45200.0
2009-06-24 13:35:00,10.78,10.79,10.78,10.78,37200.0,8.6065,8.6145,8.6065,8.6065,37200.0
2009-06-24 13:40:00,10.79,10.79,10.78,10.78,55600.0,8.6145,8.6145,8.6065,8.6065,55600.0
2009-06-24 13:45:00,10.78,10.78,10.77,10.77,36800.0,8.6065,8.6065,8.5985,8.5985,36800.0
2009-06-24 13:50:00,10.78,10.78,10.77,10.77,19600.0,8.6065,8.6065,8.5985,8.5985,19600.0
2009-06-24 13:55:00,10.77,10.78,10.77,10.77,22000.0,8.5985,8.6065,8.5985,8.5985,22000.0
2009-06-24 14:00:00,10.77,10.77,10.77,10.77,45600.0,8.5985,8.5985,8.5985,8.5985,45600.0
2009-06-24 14:05:00,10.77,10.78,10.77,10.77,23200.0,8.5985,8.6065,8.5985,8.5985,23200.0
2009-06-24 14:10:00,10.77,10.78,10.77,10.78,15200.0,8.5985,8.6065,8.5985,8.6065,15200.0
2009-06-24 14:15:00,10.78,10.79,10.74,10.78,136000.0,8.6065,8.6145,8.5746,8.6065,136000.0
2009-06-24 14:20:00,10.77,10.81,10.74,10.76,220000.0,8.5985,8.6305,8.5746,8.5905,220000.0
2009-06-24 14:25:00,10.77,10.79,10.71,10.72,112000.0,8.5985,8.6145,8.5506,8.5586,112000.0
2009-06-24 14:30:00,10.72,10.74,10.71,10.74,110800.0,8.5586,8.5746,8.5506,8.5746,110800.0
2009-06-24 14:35:00,10.74,10.74,10.69,10.69,80000.0,8.5746,8.5746,8.5346,8.5346,80000.0
2009-06-24 14:40:00,10.69,10.74,10.68,10.74,143200.0,8.5346,8.5746,8.5267,8.5746,143200.0
2009-06-24 14:45:00,10.73,10.75,10.71,10.71,128000.0,8.5666,8.5826,8.5506,8.5506,128000.0
2009-06-24 14:50:00,10.72,10.75,10.71,10.74,118000.0,8.5586,8.5826,8.5506,8.5746,118000.0
2009-06-24 14:55:00,10.74,10.74,10.7,10.7,79200.0,8.5746,8.5746,8.5426,8.5426,79200.0
2009-06-24 15:00:00,10.71,10.72,10.7,10.71,110000.0,8.5506,8.5586,8.5426,8.5506,110000.0
2009-06-24 15:05:00,10.7,10.7,10.64,10.65,126000.0,8.5426,8.5426,8.4947,8.5027,126000.0
2009-06-24 15:10:00,10.65,10.68,10.63,10.68,98800.0,8.5027,8.5267,8.4867,8.5267,98800.0
2009-06-24 15:15:00,10.68,10.68,10.64,10.66,71600.0,8.5267,8.5267,8.4947,8.5107,71600.0
2009-06-24 15:20:00,10.66,10.7,10.65,10.68,160800.0,8.5107,8.5426,8.5027,8.5267,160800.0
2009-06-24 15:25:00,10.68,10.7,10.67,10.69,248000.0,8.5267,8.5426,8.5187,8.5346,248000.0
2009-06-24 15:30:00,10.69,10.7,10.68,10.69,153200.0,8.5346,8.5426,8.5267,8.5346,153200.0
2009-06-24 15:35:00,10.7,10.7,10.66,10.68,100400.0,8.5426,8.5426,8.5107,8.5267,100400.0
2009-06-24 15:40:00,10.68,10.68,10.65,10.68,98400.0,8.5267,8.5267,8.5027,8.5267,98400.0
2009-06-24 15:45:00,10.67,10.7,10.67,10.69,72400.0,8.5187,8.5426,8.5187,8.5346,72400.0
2009-06-24 15:50:00,10.68,10.69,10.66,10.68,114400.0,8.5267,8.5346,8.5107,8.5267,114400.0
2009-06-24 15:55:00,10.68,10.69,10.67,10.69,158800.0,8.5267,8.5346,8.5187,8.5346,158800.0
2009-06-25 09:30:00,10.61,10.67,10.6,10.65,193200.0,8.4708,8.5187,8.4628,8.5027,193200.0
2009-06-25 09:35:00,10.65,10.67,10.62,10.67,68800.0,8.5027,8.5187,8.4788,8.5187,68800.0
2009-06-25 09:40:00,10.67,10.72,10.67,10.72,75600.0,8.5187,8.5586,8.5187,8.5586,75600.0
2009-06-25 09:45:00,10.72,10.73,10.71,10.71,56800.0,8.5586,8.5666,8.5506,8.5506,56800.0
2009-06-25 09:50:00,10.71,10.78,10.71,10.78,42400.0,8.5506,8.6065,8.5506,8.6065,42400.0
2009-06-25 09:55:00,10.78,10.8,10.77,10.79,52000.0,8.6065,8.6225,8.5985,8.6145,52000.0
2009-06-25 10:00:00,10.79,10.81,10.78,10.79,182000.0,8.6145,8.6305,8.6065,8.6145,182000.0
2009-06-25 10:05:00,10.79,10.81,10.78,10.8,734000.0,8.6145,8.6305,8.6065,8.6225,734000.0
2009-06-25 10:10:00,10.8,10.83,10.8,10.8,96000.0,8.6225,8.6464,8.6225,8.6225,96000.0
2009-06-25 10:15:00,10.8,10.83,10.8,10.81,83600.0,8.6225,8.6464,8.6225,8.6305,83600.0
2009-06-25 10:20:00,10.81,10.81,10.79,10.8,98000.0,8.6305,8.6305,8.6145,8.6225,98000.0
2009-06-25 10:25:00,10.8,10.82,10.79,10.8,128400.0,8.6225,8.6384,8.6145,8.6225,128400.0
2009-06-25 10:30:00,10.8,10.81,10.78,10.79,112400.0,8.6225,8.6305,8.6065,8.6145,112400.0
2009-06-25 10:35:00,10.79,10.81,10.78,10.79,102800.0,8.6145,8.6305,8.6065,8.6145,102800.0
2009-06-25 10:40:00,10.79,10.79,10.76,10.76,46800.0,8.6145,8.6145,8.5905,8.5905,46800.0
2009-06-25 10:45:00,10.76,10.77,10.76,10.76,36000.0,8.5905,8.5985,8.5905,8.5905,36000.0
2009-06-25 10:50:00,10.76,10.78,10.76,10.77,43200.0,8.5905,8.6065,8.5905,8.5985,43200.0
2009-06-25 10:55:00,10.78,10.78,10.75,10.76,59600.0,8.6065,8.6065,8.5826,8.5905,59600.0
2009-06-25 11:00:00,10.77,10.79,10.76,10.78,40800.0,8.5985,8.6145,8.5905,8.6065,40800.0
2009-06-25 11:05:00,10.79,10.79,10.78,10.78,32000.0,8.6145,8.6145,8.6065,8.6065,32000.0
2009-06-25 11:10:00,10.78,10.78,10.76,10.77,23600.0,8.6065,8.6065,8.5905,8.5985,23600.0
2009-06-25 11:15:00,10.77,10.77,10.76,10.77,48000.0,8.5985,8.5985,8.5905,8.5985,48000.0
2009-06-25 11:20:00,10.77,10.79,10.77,10.79,22000.0,8.5985,8.6145,8.5985,8.6145,22000.0
2009-06-25 11:25:00,10.79,10.81,10.79,10.81,32400.0,8.6145,8.6305,8.6145,8.6305,32400.0
2009-06-25 11:30:00,10.81,10.83,10.81,10.83,46800.0,8.6305,8.6464,8.6305,8.6464,46800.0
2009-06-25 11:35:00,10.83,10.84,10.83,10.83,43200.0,8.6464,8.6544,8.6464,8.6464,43200.0
2009-06-25 11:40:00,10.83,10.86,10.83,10.84,63600.0,8.6464,8.6704,8.6464,8.6544,63600.0
2009-06-25 11:45:00,10.84,10.85,10.84,10.85,88400.0,8.6544,8.6624,8.6544,8.6624,88400.0
2009-06-25 11:50:00,10.84,10.86,10.84,10.86,25600.0,8.6544,8.6704,8.6544,8.6704,25600.0
2009-06-25 11:55:00,10.86,10.88,10.85,10.88,59200.0,8.6704,8.6863,8.6624,8.6863,59200.0
2009-06-25 12:00:00,10.88,10.89,10.88,10.88,28800.0,8.6863,8.6943,8.6863,8.6863,28800.0
2009-06-25 12:05:00,10.88,10.9,10.88,10.88,49600.0,8.6863,8.7023,8.6863,8.6863,49600.0
2009-06-25 12:10:00,10.88,10.88,10.87,10.87,34800.0,8.6863,8.6863,8.6784,8.6784,34800.0
2009-06-25 12:15:00,10.88,10.88,10.87,10.87,45600.0,8.6863,8.6863,8.6784,8.6784,45600.0
2009-06-25 12:20:00,10.88,10.89,10.87,10.88,52400.0,8.6863,8.6943,8.6784,8.6863,52400.0
2009-06-25 12:25:00,10.88,10.88,10.88,10.88,42000.0,8.6863,8.6863,8.6863,8.6863,42000.0
2009-06-25 12:30:00,10.9,10.9,10.87,10.87,70400.0,8.7023,8.7023,8.6784,8.6784,70400.0
2009-06-25 12:35:00,10.88,10.88,10.86,10.87,24800.0,8.6863,8.6863,8.6704,8.6784,24800.0
2009-06-25 12:40:00,10.86,10.87,10.86,10.87,73600.0,8.6704,8.6784,8.6704,8.6784,73600.0
2009-06-25 12:45:00,10.86,10.87,10.86,10.86,49600.0,8.6704,8.6784,8.6704,8.6704,49600.0
2009-06-25 12:50:00,10.86,10.87,10.86,10.86,51200.0,8.6704,8.6784,8.6704,8.6704,51200.0
2009-06-25 12:55:00,10.87,10.87,10.86,10.86,22000.0,8.6784,8.6784,8.6704,8.6704,22000.0
2009-06-25 13:00:00,10.86,10.88,10.85,10.88,48800.0,8.6704,8.6863,8.6624,8.6863,48800.0
2009-06-25 13:05:00,10.88,10.91,10.88,10.91,88400.0,8.6863,8.7103,8.6863,8.7103,88400.0
2009-06-25 13:10:00,10.92,10.92,10.91,10.92,28800.0,8.7183,8.7183,8.7103,8.7183,28800.0
2009-06-25 13:15:00,10.92,10.94,10.92,10.94,107600.0,8.7183,8.7342,8.7183,8.7342,107600.0
2009-06-25 13:20:00,10.94,10.95,10.93,10.93,57600.0,8.7342,8.7422,8.7263,8.7263,57600.0
2009-06-25 13:25:00,10.93,10.93,10.93,10.93,41200.0,8.7263,8.7263,8.7263,8.7263,41200.0
2009-06-25 13:30:00,10.94,10.94,10.93,10.93,38400.0,8.7342,8.7342,8.7263,8.7263,38400.0
2009-06-25 13:35:00,10.93,10.93,10.92,10.92,60400.0,8.7263,8.7263,8.7183,8.7183,60400.0
2009-06-25 13:40:00,10.92,10.92,10.9,10.9,89600.0,8.7183,8.7183,8.7023,8.7023,89600.0
2009-06-25 13:45:00,10.9,10.91,10.9,10.91,130400.0,8.7023,8.7103,8.7023,8.7103,130400.0
2009-06-25 13:50:00,10.91,10.92,10.9,10.91,136000.0,8.7103,8.7183,8.7023,8.7103,136000.0
2009-06-25 13:55:00,10.92,10.92,10.91,10.91,37200.0,8.7183,8.7183,8.7103,8.7103,37200.0
2009-06-25 14:00:00,10.91,10.92,10.88,10.88,89600.0,8.7103,8.7183,8.6863,8.6863,89600.0
2009-06-25 14:05:00,10.88,10.88,10.87,10.87,45600.0,8.6863,8.6863,8.6784,8.6784,45600.0
2009-06-25 14:10:00,10.87,10.88,10.87,10.88,54800.0,8.6784,8.6863,8.6784,8.6863,54800.0
2009-06-25 14:15:00,10.88,10.88,10.86,10.86,60400.0,8.6863,8.6863,8.6704,8.6704,60400.0
2009-06-25 14:20:00,10.86,10.87,10.86,10.87,46400.0,8.6704,8.6784,8.6704,8.6784,46400.0
2009-06-25 14:25:00,10.88,10.88,10.87,10.88,88800.0,8.6863,8.6863,8.6784,8.6863,88800.0
2009-06-25 14:30:00,10.89,10.89,10.87,10.88,79600.0,8.6943,8.6943,8.6784,8.6863,79600.0
2009-06-25 14:35:00,10.88,10.89,10.87,10.87,47200.0,8.6863,8.6943,8.6784,8.6784,47200.0
2009-06-25 14:40:00,10.88,10.89,10.87,10.88,102800.0,8.6863,8.6943,8.6784,8.6863,102800.0
2009-06-25 14:45:00,10.88,10.91,10.88,10.9,190000.0,8.6863,8.7103,8.6863,8.7023,190000.0
2009-06-25 14:50:00,10.9,10.9,10.88,10.89,78800.0,8.7023,8.7023,8.6863,8.6943,78800.0
2009-06-25 14:55:00,10.89,10.92,10.89,10.9,92400.0,8.6943,8.7183,8.6943,8.7023,92400.0
2009-06-25 15:00:00,10.9,10.91,10.89,10.9,123600.0,8.7023,8.7103,8.6943,8.7023,123600.0
2009-06-25 15:05:00,10.9,10.94,10.9,10.94,96400.0,8.7023,8.7342,8.7023,8.7342,96400.0
2009-06-25 15:10:00,10.94,10.94,10.92,10.92,96400.0,8.7342,8.7342,8.7183,8.7183,96400.0
2009-06-25 15:15:00,10.92,10.93,10.91,10.92,119600.0,8.7183,8.7263,8.7103,8.7183,119600.0
2009-06-25 15:20:00,10.92,10.93,10.92,10.93,130800.0,8.7183,8.7263,8.7183,8.7263,130800.0
2009-06-25 15:25:00,10.93,10.95,10.93,10.94,127200.0,8.7263,8.7422,8.7263,8.7342,127200.0
2009-06-25 15:30:00,10.94,10.95,10.91,10.91,167600.0,8.7342,8.7422,8.7103,8.7103,167600.0
2009-06-25 15:35:00,10.91,10.92,10.88,10.9,200000.0,8.7103,8.7183,8.6863,8.7023,200000.0
2009-06-25 15:40:00,10.9,10.92,10.9,10.92,168400.0,8.7023,8.7183,8.7023,8.7183,168400.0
2009-06-25 15:45:00,10.92,10.96,10.91,10.96,204800.0,8.7183,8.7502,8.7103,8.7502,204800.0
2009-06-25 15:50:00,10.96,10.97,10.94,10.95,172800.0,8.7502,8.7582,8.7342,8.7422,172800.0
2009-06-25 15:55:00,10.95,10.99,10.95,10.99,251200.0,8.7422,8.7742,8.7422,8.7742,251200.0
2009-06-26 09:30:00,10.93,10.94,10.89,10.93,165200.0,8.7263,8.7342,8.6943,8.7263,165200.0
2009-06-26 09:35:00,10.93,10.97,10.93,10.95,76800.0,8.7263,8.7582,8.7263,8.7422,76800.0
2009-06-26 09:40:00,10.95,11.0,10.95,11.0,66400.0,8.7422,8.7821,8.7422,8.7821,66400.0
2009-06-26 09:45:00,11.0,11.0,10.97,10.98,24000.0,8.7821,8.7821,8.7582,8.7662,24000.0
2009-06-26 09:50:00,10.97,10.97,10.93,10.97,78400.0,8.7582,8.7582,8.7263,8.7582,78400.0
2009-06-26 09:55:00,10.97,10.98,10.89,10.9,80800.0,8.7582,8.7662,8.6943,8.7023,80800.0
2009-06-26 10:00:00,10.9,10.94,10.89,10.93,62800.0,8.7023,8.7342,8.6943,8.7263,62800.0
2009-06-26 10:05:00,10.93,10.94,10.9,10.92,44800.0,8.7263,8.7342,8.7023,8.7183,44800.0
2009-06-26 10:10:00,10.92,10.93,10.9,10.92,71200.0,8.7183,8.7263,8.7023,8.7183,71200.0
2009-06-26 10:15:00,10.92,10.93,10.91,10.92,54000.0,8.7183,8.7263,8.7103,8.7183,54000.0
2009-06-26 10:20:00,10.92,10.97,10.92,10.96,57600.0,8.7183,8.7582,8.7183,8.7502,57600.0
2009-06-26 10:25:00,10.96,10.96,10.94,10.95,52800.0,8.7502,8.7502,8.7342,8.7422,52800.0
2009-06-26 10:30:00,10.95,10.96,10.95,10.96,62000.0,8.7422,8.7502,8.7422,8.7502,62000.0
2009-06-26 10:35:00,10.95,10.96,10.93,10.93,181600.0,8.7422,8.7502,8.7263,8.7263,181600.0
2009-06-26 10:40:00,10.93,10.94,10.92,10.92,92800.0,8.7263,8.7342,8.7183,8.7183,92800.0
2009-06-26 10:45:00,10.92,10.93,10.91,10.93,88000.0,8.7183,8.7263,8.7103,8.7263,88000.0
2009-06-26 10:50:00,10.93,10.93,10.91,10.92,64000.0,8.7263,8.7263,8.7103,8.7183,64000.0
2009-06-26 10:55:00,10.92,10.95,10.92,10.94,58400.0,8.7183,8.7422,8.7183,8.7342,58400.0
2009-06-26 11:00:00,10.94,10.94,10.91,10.92,90000.0,8.7342,8.7342,8.7103,8.7183,90000.0
2009-06-26 11:05:00,10.92,10.95,10.91,10.94,62400.0,8.7183,8.7422,8.7103,8.7342,62400.0
2009-06-26 11:10:00,10.94,10.96,10.93,10.95,48000.0,8.7342,8.7502,8.7263,8.7422,48000.0
2009-06-26 11:15:00,10.96,10.96,10.95,10.96,35600.0,8.7502,8.7502,8.7422,8.7502,35600.0
2009-06-26 11:20:00,10.95,10.96,10.94,10.95,50800.0,8.7422,8.7502,8.7342,8.7422,50800.0
2009-06-26 11:25:00,10.95,10.96,10.95,10.95,78400.0,8.7422,8.7502,8.7422,8.7422,78400.0
2009-06-26 11:30:00,10.96,10.96,10.95,10.96,44400.0,8.7502,8.7502,8.7422,8.7502,44400.0
2009-06-26 11:35:00,10.96,10.96,10.95,10.96,55600.0,8.7502,8.7502,8.7422,8.7502,55600.0
2009-06-26 11:40:00,10.96,10.96,10.94,10.95,78800.0,8.7502,8.7502,8.7342,8.7422,78800.0
2009-06-26 11:45:00,10.95,10.96,10.94,10.95,44400.0,8.7422,8.7502,8.7342,8.7422,44400.0
2009-06-26 11:50:00,10.95,10.98,10.95,10.97,65600.0,8.7422,8.7662,8.7422,8.7582,65600.0
2009-06-26 11:55:00,10.98,10.99,10.98,10.98,39200.0,8.7662,8.7742,8.7662,8.7662,39200.0
2009-06-26 12:00:00,10.98,11.0,10.97,11.0,46000.0,8.7662,8.7821,8.7582,8.7821,46000.0
2009-06-26 12:05:00,11.0,11.01,11.0,11.0,12800.0,8.7821,8.7901,8.7821,8.7821,12800.0
2009-06-26 12:10:00,11.0,11.0,10.99,11.0,18000.0,8.7821,8.7821,8.7742,8.7821,18000.0
2009-06-26 12:15:00,10.99,10.99,10.98,10.98,33200.0,8.7742,8.7742,8.7662,8.7662,33200.0
2009-06-26 12:20:00,10.98,10.99,10.98,10.99,19200.0,8.7662,8.7742,8.7662,8.7742,19200.0
2009-06-26 12:25:00,10.99,11.0,10.99,10.99,32000.0,8.7742,8.7821,8.7742,8.7742,32000.0
2009-06-26 12:30:00,10.99,10.99,10.97,10.99,53200.0,8.7742,8.7742,8.7582,8.7742,53200.0
2009-06-26 12:35:00,10.99,11.0,10.99,11.0,45600.0,8.7742,8.7821,8.7742,8.7821,45600.0
2009-06-26 12:40:00,11.0,11.0,10.99,11.0,44400.0,8.7821,8.7821,8.7742,8.7821,44400.0
2009-06-26 12:45:00,11.0,11.02,11.0,11.02,31600.0,8.7821,8.7981,8.7821,8.7981,31600.0
2009-06-26 12:50:00,11.02,11.02,11.01,11.02,32000.0,8.7981,8.7981,8.7901,8.7981,32000.0
2009-06-26 12:55:00,11.02,11.02,11.01,11.01,25200.0,8.7981,8.7981,8.7901,8.7901,25200.0
2009-06-26 13:00:00,11.01,11.02,11.01,11.01,29600.0,8.7901,8.7981,8.7901,8.7901,29600.0
2009-06-26 13:05:00,11.01,11.02,11.01,11.01,21200.0,8.7901,8.7981,8.7901,8.7901,21200.0
2009-06-26 13:10:00,11.02,11.02,11.01,11.02,43600.0,8.7981,8.7981,8.7901,8.7981,43600.0
2009-06-26 13:15:00,11.02,11.02,11.01,11.02,24000.0,8.7981,8.7981,8.7901,8.7981,24000.0
2009-06-26 13:20:00,11.02,11.03,11.02,11.02,53600.0,8.7981,8.8061,8.7981,8.7981,53600.0
2009-06-26 13:25:00,11.02,11.04,11.02,11.03,60800.0,8.7981,8.8141,8.7981,8.8061,60800.0
2009-06-26 13:30:00,11.03,11.03,11.01,11.01,52800.0,8.8061,8.8061,8.7901,8.7901,52800.0
2009-06-26 13:35:00,11.01,11.02,11.01,11.02,30800.0,8.7901,8.7981,8.7901,8.7981,30800.0
2009-06-26 13:40:00,11.02,11.04,11.02,11.04,66000.0,8.7981,8.8141,8.7981,8.8141,66000.0
2009-06-26 13:45:00,11.04,11.04,11.03,11.03,57200.0,8.8141,8.8141,8.8061,8.8061,57200.0
2009-06-26 13:50:00,11.03,11.04,11.03,11.04,54800.0,8.8061,8.8141,8.8061,8.8141,54800.0
2009-06-26 13:55:00,11.04,11.04,11.02,11.02,50400.0,8.8141,8.8141,8.7981,8.7981,50400.0
2009-06-26 14:00:00,11.02,11.02,11.01,11.02,53600.0,8.7981,8.7981,8.7901,8.7981,53600.0
2009-06-26 14:05:00,11.01,11.03,11.01,11.02,65200.0,8.7901,8.8061,8.7901,8.7981,65200.0
2009-06-26 14:10:00,11.02,11.03,11.02,11.03,69200.0,8.7981,8.8061,8.7981,8.8061,69200.0
2009-06-26 14:15:00,11.02,11.02,11.01,11.02,83200.0,8.7981,8.7981,8.7901,8.7981,83200.0
2009-06-26 14:20:00,11.02,11.02,11.01,11.02,40800.0,8.7981,8.7981,8.7901,8.7981,40800.0
2009-06-26 14:25:00,11.02,11.02,11.01,11.01,59200.0,8.7981,8.7981,8.7901,8.7901,59200.0
2009-06-26 14:30:00,11.01,11.02,11.01,11.02,82000.0,8.7901,8.7981,8.7901,8.7981,82000.0
2009-06-26 14:35:00,11.02,11.03,11.02,11.02,64000.0,8.7981,8.8061,8.7981,8.7981,64000.0
2009-06-26 14:40:00,11.02,11.03,11.02,11.02,82000.0,8.7981,8.8061,8.7981,8.7981,82000.0
2009-06-26 14:45:00,11.02,11.03,11.01,11.01,74000.0,8.7981,8.8061,8.7901,8.7901,74000.0
2009-06-26 14:50:00,11.02,11.04,11.02,11.03,65600.0,8.7981,8.8141,8.7981,8.8061,65600.0
2009-06-26 14:55:00,11.03,11.05,11.03,11.05,97200.0,8.8061,8.8221,8.8061,8.8221,97200.0
2009-06-26 15:00:00,11.05,11.06,11.05,11.06,136400.0,8.8221,8.83,8.8221,8.83,136400.0
2009-06-26 15:05:00,11.06,11.06,11.05,11.06,98400.0,8.83,8.83,8.8221,8.83,98400.0
2009-06-26 15:10:00,11.06,11.07,11.05,11.05,72000.0,8.83,8.838,8.8221,8.8221,72000.0
2009-06-26 15:15:00,11.05,11.05,11.03,11.03,89600.0,8.8221,8.8221,8.8061,8.8061,89600.0
2009-06-26 15:20:00,11.04,11.04,11.03,11.04,89600.0,8.8141,8.8141,8.8061,8.8141,89600.0
2009-06-26 15:25:00,11.04,11.05,11.04,11.05,110800.0,8.8141,8.8221,8.8141,8.8221,110800.0
2009-06-26 15:30:00,11.05,11.06,11.05,11.05,108400.0,8.8221,8.83,8.8221,8.8221,108400.0
2009-06-26 15:35:00,11.05,11.06,11.05,11.06,79200.0,8.8221,8.83,8.8221,8.83,79200.0
2009-06-26 15:40:00,11.06,11.14,11.06,11.14,170000.0,8.83,8.8939,8.83,8.8939,170000.0
2009-06-26 15:45:00,11.13,11.14,11.12,11.14,208800.0,8.8859,8.8939,8.878,8.8939,208800.0
2009-06-26 15:50:00,11.14,11.15,11.1,11.11,256400.0,8.8939,8.9019,8.862,8.87,256400.0
2009-06-26 15:55:00,11.1,11.11,11.1,11.1,1510800.0,8.862,8.87,8.862,8.862,1510800.0
2009-06-29 09:30:00,11.12,11.13,11.1,11.12,271200.0,8.878,8.8859,8.862,8.878,271200.0
2009-06-29 09:35:00,11.12,11.12,11.04,11.04,123600.0,8.878,8.878,8.8141,8.8141,123600.0
2009-06-29 09:40:00,11.04,11.06,11.03,11.05,119200.0,8.8141,8.83,8.8061,8.8221,119200.0
2009-06-29 09:45:00,11.04,11.04,11.01,11.01,323200.0,8.8141,8.8141,8.7901,8.7901,323200.0
2009-06-29 09:50:00,11.01,11.01,10.98,10.98,100000.0,8.7901,8.7901,8.7662,8.7662,100000.0
2009-06-29 09:55:00,10.98,10.99,10.95,10.99,106800.0,8.7662,8.7742,8.7422,8.7742,106800.0
2009-06-29 10:00:00,10.99,11.0,10.96,10.96,180800.0,8.7742,8.7821,8.7502,8.7502,180800.0
2009-06-29 10:05:00,10.96,10.99,10.93,10.99,114000.0,8.7502,8.7742,8.7263,8.7742,114000.0
2009-06-29 10:10:00,10.99,11.03,10.99,11.03,98800.0,8.7742,8.8061,8.7742,8.8061,98800.0
2009-06-29 10:15:00,11.03,11.05,11.03,11.04,64000.0,8.8061,8.8221,8.8061,8.8141,64000.0
2009-06-29 10:20:00,11.05,11.05,11.02,11.04,53200.0,8.8221,8.8221,8.7981,8.8141,53200.0
2009-06-29 10:25:00,11.04,11.08,11.03,11.08,62000.0,8.8141,8.846,8.8061,8.846,62000.0
2009-06-29 10:30:00,11.08,11.1,11.08,11.1,103600.0,8.846,8.862,8.846,8.862,103600.0
2009-06-29 10:35:00,11.1,11.13,11.09,11.12,74000.0,8.862,8.8859,8.854,8.878,74000.0
2009-06-29 10:40:00,11.11,11.11,11.1,11.11,41600.0,8.87,8.87,8.862,8.87,41600.0
2009-06-29 10:45:00,11.11,11.14,11.11,11.13,55200.0,8.87,8.8939,8.87,8.8859,55200.0
2009-06-29 10:50:00,11.13,11.13,11.12,11.12,51600.0,8.8859,8.8859,8.878,8.878,51600.0
2009-06-29 10:55:00,11.12,11.13,11.11,11.11,38800.0,8.878,8.8859,8.87,8.87,38800.0
2009-06-29 11:00:00,11.11,11.12,11.11,11.11,81600.0,8.87,8.878,8.87,8.87,81600.0
2009-06-29 11:05:00,11.1,11.12,11.1,11.11,40000.0,8.862,8.878,8.862,8.87,40000.0
2009-06-29 11:10:00,11.1,11.12,11.1,11.12,39600.0,8.862,8.878,8.862,8.878,39600.0
2009-06-29 11:15:00,11.12,11.12,11.09,11.1,45600.0,8.878,8.878,8.854,8.862,45600.0
2009-06-29 11:20:00,11.1,11.11,11.09,11.11,74800.0,8.862,8.87,8.854,8.87,74800.0
2009-06-29 11:25:00,11.11,11.13,11.11,11.12,31200.0,8.87,8.8859,8.87,8.878,31200.0
2009-06-29 11:30:00,11.12,11.13,11.12,11.12,38800.0,8.878,8.8859,8.878,8.878,38800.0
2009-06-29 11:35:00,11.12,11.12,11.11,11.11,32400.0,8.878,8.878,8.87,8.87,32400.0
2009-06-29 11:40:00,11.11,11.12,11.11,11.11,65200.0,8.87,8.878,8.87,8.87,65200.0
2009-06-29 11:45:00,11.11,11.13,11.11,11.12,32800.0,8.87,8.8859,8.87,8.878,32800.0
2009-06-29 11:50:00,11.12,11.14,11.12,11.14,21200.0,8.878,8.8939,8.878,8.8939,21200.0
2009-06-29 11:55:00,11.14,11.15,11.13,11.15,106800.0,8.8939,8.9019,8.8859,8.9019,106800.0
2009-06-29 12:00:00,11.15,11.15,11.13,11.14,24400.0,8.9019,8.9019,8.8859,8.8939,24400.0
2009-06-29 12:05:00,11.14,11.14,11.14,11.14,71600.0,8.8939,8.8939,8.8939,8.8939,71600.0
2009-06-29 12:10:00,11.14,11.14,11.14,11.14,19600.0,8.8939,8.8939,8.8939,8.8939,19600.0
2009-06-29 12:15:00,11.14,11.15,11.14,11.15,32800.0,8.8939,8.9019,8.8939,8.9019,32800.0
2009-06-29 12:20:00,11.15,11.16,11.15,11.16,25200.0,8.9019,8.9099,8.9019,8.9099,25200.0
2009-06-29 12:25:00,11.15,11.17,11.15,11.16,42000.0,8.9019,8.9179,8.9019,8.9099,42000.0
2009-06-29 12:30:00,11.16,11.19,11.16,11.18,64000.0,8.9099,8.9338,8.9099,8.9259,64000.0
2009-06-29 12:35:00,11.18,11.19,11.16,11.17,53200.0,8.9259,8.9338,8.9099,8.9179,53200.0
2009-06-29 12:40:00,11.17,11.18,11.17,11.17,28000.0,8.9179,8.9259,8.9179,8.9179,28000.0
2009-06-29 12:45:00,11.17,11.18,11.17,11.17,97200.0,8.9179,8.9259,8.9179,8.9179,97200.0
2009-06-29 12:50:00,11.17,11.18,11.16,11.16,70000.0,8.9179,8.9259,8.9099,8.9099,70000.0
2009-06-29 12:55:00,11.16,11.16,11.14,11.14,16400.0,8.9099,8.9099,8.8939,8.8939,16400.0
2009-06-29 13:00:00,11.14,11.15,11.13,11.15,34000.0,8.8939,8.9019,8.8859,8.9019,34000.0
2009-06-29 13:05:00,11.15,11.15,11.15,11.15,7600.0,8.9019,8.9019,8.9019,8.9019,7600.0
2009-06-29 13:10:00,11.15,11.16,11.15,11.16,24400.0,8.9019,8.9099,8.9019,8.9099,24400.0
2009-06-29 13:15:00,11.16,11.17,11.16,11.16,27600.0,8.9099,8.9179,8.9099,8.9099,27600.0
2009-06-29 13:20:00,11.15,11.15,11.15,11.15,68400.0,8.9019,8.9019,8.9019,8.9019,68400.0
2009-06-29 13:25:00,11.15,11.15,11.13,11.13,15200.0,8.9019,8.9019,8.8859,8.8859,15200.0
2009-06-29 13:30:00,11.13,11.14,11.13,11.14,26400.0,8.8859,8.8939,8.8859,8.8939,26400.0
2009-06-29 13:35:00,11.14,11.14,11.14,11.14,4800.0,8.8939,8.8939,8.8939,8.8939,4800.0
2009-06-29 13:40:00,11.13,11.14,11.13,11.14,20000.0,8.8859,8.8939,8.8859,8.8939,20000.0
2009-06-29 13:45:00,11.14,11.14,11.11,11.12,59600.0,8.8939,8.8939,8.87,8.878,59600.0
2009-06-29 13:50:00,11.12,11.12,11.11,11.11,111600.0,8.878,8.878,8.87,8.87,111600.0
2009-06-29 13:55:00,11.11,11.13,11.11,11.13,22400.0,8.87,8.8859,8.87,8.8859,22400.0
2009-06-29 14:00:00,11.13,11.13,11.09,11.1,84400.0,8.8859,8.8859,8.854,8.862,84400.0
2009-06-29 14:05:00,11.1,11.11,11.1,11.1,42400.0,8.862,8.87,8.862,8.862,42400.0
2009-06-29 14:10:00,11.1,11.12,11.1,11.12,42000.0,8.862,8.878,8.862,8.878,42000.0
2009-06-29 14:15:00,11.12,11.12,11.12,11.12,32400.0,8.878,8.878,8.878,8.878,32400.0
2009-06-29 14:20:00,11.12,11.12,11.1,11.1,42800.0,8.878,8.878,8.862,8.862,42800.0
2009-06-29 14:25:00,11.11,11.11,11.11,11.11,25600.0,8.87,8.87,8.87,8.87,25600.0
2009-06-29 14:30:00,11.11,11.12,11.11,11.12,38400.0,8.87,8.878,8.87,8.878,38400.0
2009-06-29 14:35:00,11.12,11.12,11.1,11.1,32800.0,8.878,8.878,8.862,8.862,32800.0
2009-06-29 14:40:00,11.1,11.12,11.1,11.11,27200.0,8.862,8.878,8.862,8.87,27200.0
2009-06-29 14:45:00,11.11,11.12,11.11,11.12,13200.0,8.87,8.878,8.87,8.878,13200.0
2009-06-29 14:50:00,11.12,11.12,11.11,11.12,66400.0,8.878,8.878,8.87,8.878,66400.0
2009-06-29 14:55:00,11.12,11.13,11.12,11.13,70000.0,8.878,8.8859,8.878,8.8859,70000.0
2009-06-29 15:00:00,11.13,11.13,11.13,11.13,23600.0,8.8859,8.8859,8.8859,8.8859,23600.0
2009-06-29 15:05:00,11.13,11.14,11.13,11.13,55200.0,8.8859,8.8939,8.8859,8.8859,55200.0
2009-06-29 15:10:00,11.13,11.13,11.13,11.13,24400.0,8.8859,8.8859,8.8859,8.8859,24400.0
2009-06-29 15:15:00,11.13,11.15,11.13,11.15,97200.0,8.8859,8.9019,8.8859,8.9019,97200.0
2009-06-29 15:20:00,11.15,11.16,11.13,11.15,54400.0,8.9019,8.9099,8.8859,8.9019,54400.0
2009-06-29 15:25:00,11.15,11.15,11.14,11.15,52800.0,8.9019,8.9019,8.8939,8.9019,52800.0
2009-06-29 15:30:00,11.15,11.15,11.13,11.14,140800.0,8.9019,8.9019,8.8859,8.8939,140800.0
2009-06-29 15:35:00,11.14,11.14,11.11,11.11,172800.0,8.8939,8.8939,8.87,8.87,172800.0
2009-06-29 15:40:00,11.11,11.15,11.11,11.13,155200.0,8.87,8.9019,8.87,8.8859,155200.0
2009-06-29 15:45:00,11.14,11.14,11.11,11.11,479200.0,8.8939,8.8939,8.87,8.87,479200.0
2009-06-29 15:50:00,11.11,11.13,11.1,11.13,236000.0,8.87,8.8859,8.862,8.8859,236000.0
2009-06-29 15:55:00,11.13,11.13,11.11,11.11,488800.0,8.8859,8.8859,8.87,8.87,488800.0
2009-06-30 09:30:00,11.13,11.19,11.12,11.19,92000.0,8.8859,8.9338,8.878,8.9338,92000.0
2009-06-30 09:35:00,11.19,11.21,11.17,11.18,74000.0,8.9338,8.9498,8.9179,8.9259,74000.0
2009-06-30 09:40:00,11.18,11.2,11.17,11.18,82000.0,8.9259,8.9418,8.9179,8.9259,82000.0
2009-06-30 09:45:00,11.19,11.2,11.17,11.17,56800.0,8.9338,8.9418,8.9179,8.9179,56800.0
2009-06-30 09:50:00,11.17,11.18,11.15,11.18,69200.0,8.9179,8.9259,8.9019,8.9259,69200.0
2009-06-30 09:55:00,11.18,11.2,11.18,11.19,46000.0,8.9259,8.9418,8.9259,8.9338,46000.0
2009-06-30 10:00:00,11.19,11.19,11.09,11.13,291200.0,8.9338,8.9338,8.854,8.8859,291200.0
2009-06-30 10:05:00,11.13,11.13,11.09,11.13,59200.0,8.8859,8.8859,8.854,8.8859,59200.0
2009-06-30 10:10:00,11.13,11.14,11.11,11.12,169600.0,8.8859,8.8939,8.87,8.878,169600.0
2009-06-30 10:15:00,11.12,11.12,11.08,11.08,178400.0,8.878,8.878,8.846,8.846,178400.0
2009-06-30 10:20:00,11.08,11.09,11.05,11.07,83200.0,8.846,8.854,8.8221,8.838,83200.0
2009-06-30 10:25:00,11.07,11.08,11.05,11.08,37200.0,8.838,8.846,8.8221,8.846,37200.0
2009-06-30 10:30:00,11.07,11.07,11.03,11.05,98400.0,8.838,8.838,8.8061,8.8221,98400.0
2009-06-30 10:35:00,11.04,11.05,11.03,11.05,61600.0,8.8141,8.8221,8.8061,8.8221,61600.0
2009-06-30 10:40:00,11.05,11.05,11.04,11.04,43600.0,8.8221,8.8221,8.8141,8.8141,43600.0
2009-06-30 10:45:00,11.04,11.06,11.03,11.06,101600.0,8.8141,8.83,8.8061,8.83,101600.0
2009-06-30 10:50:00,11.06,11.06,11.06,11.06,27200.0,8.83,8.83,8.83,8.83,27200.0
2009-06-30 10:55:00,11.06,11.08,11.06,11.07,89600.0,8.83,8.846,8.83,8.838,89600.0
2009-06-30 11:00:00,11.07,11.09,11.07,11.07,26400.0,8.838,8.854,8.838,8.838,26400.0
2009-06-30 11:05:00,11.07,11.07,11.05,11.05,78000.0,8.838,8.838,8.8221,8.8221,78000.0
2009-06-30 11:10:00,11.05,11.08,11.05,11.06,82800.0,8.8221,8.846,8.8221,8.83,82800.0
2009-06-30 11:15:00,11.06,11.09,11.05,11.09,60400.0,8.83,8.854,8.8221,8.854,60400.0
2009-06-30 11:20:00,11.09,11.1,11.08,11.1,13200.0,8.854,8.862,8.846,8.862,13200.0
2009-06-30 11:25:00,11.09,11.1,11.06,11.06,82000.0,8.854,8.862,8.83,8.83,82000.0
2009-06-30 11:30:00,11.06,11.06,11.04,11.05,101600.0,8.83,8.83,8.8141,8.8221,101600.0
2009-06-30 11:35:00,11.05,11.05,11.03,11.04,49200.0,8.8221,8.8221,8.8061,8.8141,49200.0
2009-06-30 11:40:00,11.04,11.07,11.04,11.06,36800.0,8.8141,8.838,8.8141,8.83,36800.0
2009-06-30 11:45:00,11.05,11.08,11.05,11.08,83200.0,8.8221,8.846,8.8221,8.846,83200.0
2009-06-30 11:50:00,11.07,11.08,11.06,11.06,56400.0,8.838,8.846,8.83,8.83,56400.0
2009-06-30 11:55:00,11.06,11.07,11.06,11.06,32400.0,8.83,8.838,8.83,8.83,32400.0
2009-06-30 12:00:00,11.06,11.07,11.06,11.07,32800.0,8.83,8.838,8.83,8.838,32800.0
2009-06-30 12:05:00,11.07,11.07,11.06,11.06,37200.0,8.838,8.838,8.83,8.83,37200.0
2009-06-30 12:10:00,11.06,11.08,11.06,11.07,48800.0,8.83,8.846,8.83,8.838,48800.0
2009-06-30 12:15:00,11.06,11.07,11.06,11.06,47600.0,8.83,8.838,8.83,8.83,47600.0
2009-06-30 12:20:00,11.06,11.06,11.04,11.04,37600.0,8.83,8.83,8.8141,8.8141,37600.0
2009-06-30 12:25:00,11.04,11.09,11.04,11.09,47200.0,8.8141,8.854,8.8141,8.854,47200.0
2009-06-30 12:30:00,11.09,11.1,11.09,11.1,34800.0,8.854,8.862,8.854,8.862,34800.0
2009-06-30 12:35:00,11.1,11.1,11.07,11.08,35600.0,8.862,8.862,8.838,8.846,35600.0
2009-06-30 12:40:00,11.08,11.09,11.08,11.09,37200.0,8.846,8.854,8.846,8.854,37200.0
2009-06-30 12:45:00,11.08,11.09,11.08,11.08,39200.0,8.846,8.854,8.846,8.846,39200.0
2009-06-30 12:50:00,11.08,11.09,11.08,11.08,36400.0,8.846,8.854,8.846,8.846,36400.0
2009-06-30 12:55:00,11.08,11.09,11.08,11.09,24000.0,8.846,8.854,8.846,8.854,24000.0
2009-06-30 13:00:00,11.08,11.08,11.07,11.07,26400.0,8.846,8.846,8.838,8.838,26400.0
2009-06-30 13:05:00,11.07,11.08,11.06,11.07,104000.0,8.838,8.846,8.83,8.838,104000.0
2009-06-30 13:10:00,11.07,11.07,11.06,11.06,16400.0,8.838,8.838,8.83,8.83,16400.0
2009-06-30 13:15:00,11.06,11.07,11.06,11.06,45200.0,8.83,8.838,8.83,8.83,45200.0
2009-06-30 13:20:00,11.06,11.07,11.06,11.07,20800.0,8.83,8.838,8.83,8.838,20800.0
2009-06-30 13:25:00,11.07,11.08,11.07,11.07,16400.0,8.838,8.846,8.838,8.838,16400.0
2009-06-30 13:30:00,11.07,11.07,11.06,11.07,16400.0,8.838,8.838,8.83,8.838,16400.0
2009-06-30 13:35:00,11.06,11.07,11.06,11.07,11200.0,8.83,8.838,8.83,8.838,11200.0
2009-06-30 13:40:00,11.07,11.08,11.07,11.08,29200.0,8.838,8.846,8.838,8.846,29200.0
2009-06-30 13:45:00,11.08,11.08,11.06,11.06,26000.0,8.846,8.846,8.83,8.83,26000.0
2009-06-30 13:50:00,11.07,11.07,11.06,11.06,23600.0,8.838,8.838,8.83,8.83,23600.0
2009-06-30 13:55:00,11.06,11.06,11.05,11.06,14400.0,8.83,8.83,8.8221,8.83,14400.0
2009-06-30 14:00:00,11.06,11.06,11.05,11.06,26800.0,8.83,8.83,8.8221,8.83,26800.0
2009-06-30 14:05:00,11.06,11.06,11.05,11.06,41600.0,8.83,8.83,8.8221,8.83,41600.0
2009-06-30 14:10:00,11.06,11.07,11.06,11.07,32400.0,8.83,8.838,8.83,8.838,32400.0
2009-06-30 14:15:00,11.07,11.08,11.06,11.06,40400.0,8.838,8.846,8.83,8.83,40400.0
2009-06-30 14:20:00,11.07,11.08,11.06,11.08,42800.0,8.838,8.846,8.83,8.846,42800.0
2009-06-30 14:25:00,11.07,11.08,11.07,11.08,38400.0,8.838,8.846,8.838,8.846,38400.0
2009-06-30 14:30:00,11.08,11.08,11.06,11.08,50400.0,8.846,8.846,8.83,8.846,50400.0
2009-06-30 14:35:00,11.08,11.09,11.08,11.09,43200.0,8.846,8.854,8.846,8.854,43200.0
2009-06-30 14:40:00,11.09,11.1,11.09,11.09,37600.0,8.854,8.862,8.854,8.854,37600.0
2009-06-30 14:45:00,11.1,11.1,11.08,11.08,29600.0,8.862,8.862,8.846,8.846,29600.0
2009-06-30 14:50:00,11.08,11.1,11.08,11.1,26800.0,8.846,8.862,8.846,8.862,26800.0
2009-06-30 14:55:00,11.09,11.1,11.09,11.09,25600.0,8.854,8.862,8.854,8.854,25600.0
2009-06-30 15:00:00,11.09,11.1,11.07,11.07,91600.0,8.854,8.862,8.838,8.838,91600.0
2009-06-30 15:05:00,11.08,11.09,11.08,11.08,28400.0,8.846,8.854,8.846,8.846,28400.0
2009-06-30 15:10:00,11.08,11.1,11.08,11.09,130800.0,8.846,8.862,8.846,8.854,130800.0
2009-06-30 15:15:00,11.09,11.1,11.08,11.08,62000.0,8.854,8.862,8.846,8.846,62000.0
2009-06-30 15:20:00,11.08,11.12,11.08,11.11,269600.0,8.846,8.878,8.846,8.87,269600.0
2009-06-30 15:25:00,11.11,11.12,11.1,11.11,75200.0,8.87,8.878,8.862,8.87,75200.0
2009-06-30 15:30:00,11.11,11.13,11.11,11.13,94400.0,8.87,8.8859,8.87,8.8859,94400.0
2009-06-30 15:35:00,11.13,11.13,11.12,11.12,42000.0,8.8859,8.8859,8.878,8.878,42000.0
2009-06-30 15:40:00,11.12,11.12,11.1,11.12,88000.0,8.878,8.878,8.862,8.878,88000.0
2009-06-30 15:45:00,11.12,11.13,11.12,11.13,206400.0,8.878,8.8859,8.878,8.8859,206400.0
2009-06-30 15:50:00,11.13,11.13,11.09,11.09,170400.0,8.8859,8.8859,8.854,8.854,170400.0
2009-06-30 15:55:00,11.09,11.1,11.06,11.08,551600.0,8.854,8.862,8.83,8.846,551600.0
2009-07-01 09:30:00,11.17,11.21,11.16,11.18,227600.0,8.9179,8.9498,8.9099,8.9259,227600.0
2009-07-01 09:35:00,11.17,11.2,11.17,11.18,83200.0,8.9179,8.9418,8.9179,8.9259,83200.0
2009-07-01 09:40:00,11.19,11.2,11.17,11.2,58400.0,8.9338,8.9418,8.9179,8.9418,58400.0
2009-07-01 09:45:00,11.2,11.22,11.2,11.22,26400.0,8.9418,8.9578,8.9418,8.9578,26400.0
2009-07-01 09:50:00,11.23,11.27,11.23,11.26,45600.0,8.9658,8.9977,8.9658,8.9897,45600.0
2009-07-01 09:55:00,11.25,11.27,11.25,11.27,19600.0,8.9817,8.9977,8.9817,8.9977,19600.0
2009-07-01 10:00:00,11.26,11.27,11.22,11.22,85200.0,8.9897,8.9977,8.9578,8.9578,85200.0
2009-07-01 10:05:00,11.22,11.26,11.22,11.25,36800.0,8.9578,8.9897,8.9578,8.9817,36800.0
2009-07-01 10:10:00,11.26,11.26,11.24,11.26,74000.0,8.9897,8.9897,8.9738,8.9897,74000.0
2009-07-01 10:15:00,11.27,11.31,11.27,11.31,90000.0,8.9977,9.0296,8.9977,9.0296,90000.0
2009-07-01 10:20:00,11.31,11.33,11.31,11.33,76000.0,9.0296,9.0456,9.0296,9.0456,76000.0
2009-07-01 10:25:00,11.33,11.38,11.32,11.37,83200.0,9.0456,9.0855,9.0376,9.0775,83200.0
2009-07-01 10:30:00,11.37,11.37,11.36,11.36,35600.0,9.0775,9.0775,9.0696,9.0696,35600.0
2009-07-01 10:35:00,11.36,11.37,11.35,11.35,24400.0,9.0696,9.0775,9.0616,9.0616,24400.0
2009-07-01 10:40:00,11.35,11.37,11.35,11.36,42800.0,9.0616,9.0775,9.0616,9.0696,42800.0
2009-07-01 10:45:00,11.36,11.36,11.36,11.36,23600.0,9.0696,9.0696,9.0696,9.0696,23600.0
2009-07-01 10:50:00,11.36,11.36,11.35,11.35,32000.0,9.0696,9.0696,9.0616,9.0616,32000.0
2009-07-01 10:55:00,11.35,11.36,11.35,11.35,16800.0,9.0616,9.0696,9.0616,9.0616,16800.0
2009-07-01 11:00:00,11.35,11.36,11.35,11.35,20400.0,9.0616,9.0696,9.0616,9.0616,20400.0
2009-07-01 11:05:00,11.35,11.36,11.35,11.35,27200.0,9.0616,9.0696,9.0616,9.0616,27200.0
2009-07-01 11:10:00,11.35,11.35,11.33,11.34,39200.0,9.0616,9.0616,9.0456,9.0536,39200.0
2009-07-01 11:15:00,11.34,11.34,11.32,11.32,122800.0,9.0536,9.0536,9.0376,9.0376,122800.0
2009-07-01 11:20:00,11.33,11.33,11.31,11.31,58800.0,9.0456,9.0456,9.0296,9.0296,58800.0
2009-07-01 11:25:00,11.31,11.33,11.31,11.31,53200.0,9.0296,9.0456,9.0296,9.0296,53200.0
2009-07-01 11:30:00,11.31,11.32,11.3,11.31,31200.0,9.0296,9.0376,9.0217,9.0296,31200.0
2009-07-01 11:35:00,11.31,11.34,11.31,11.33,34400.0,9.0296,9.0536,9.0296,9.0456,34400.0
2009-07-01 11:40:00,11.33,11.33,11.31,11.31,34400.0,9.0456,9.0456,9.0296,9.0296,34400.0
2009-07-01 11:45:00,11.31,11.33,11.31,11.32,19200.0,9.0296,9.0456,9.0296,9.0376,19200.0
2009-07-01 11:50:00,11.32,11.34,11.32,11.34,21600.0,9.0376,9.0536,9.0376,9.0536,21600.0
2009-07-01 11:55:00,11.34,11.35,11.34,11.34,46000.0,9.0536,9.0616,9.0536,9.0536,46000.0
2009-07-01 12:00:00,11.34,11.35,11.33,11.35,28800.0,9.0536,9.0616,9.0456,9.0616,28800.0
2009-07-01 12:05:00,11.35,11.35,11.34,11.34,30000.0,9.0616,9.0616,9.0536,9.0536,30000.0
2009-07-01 12:10:00,11.34,11.34,11.32,11.33,191600.0,9.0536,9.0536,9.0376,9.0456,191600.0
2009-07-01 12:15:00,11.33,11.34,11.32,11.33,60400.0,9.0456,9.0536,9.0376,9.0456,60400.0
2009-07-01 12:20:00,11.33,11.33,11.32,11.33,64000.0,9.0456,9.0456,9.0376,9.0456,64000.0
2009-07-01 12:25:00,11.33,11.33,11.32,11.33,57600.0,9.0456,9.0456,9.0376,9.0456,57600.0
2009-07-01 12:30:00,11.33,11.33,11.32,11.33,42000.0,9.0456,9.0456,9.0376,9.0456,42000.0
2009-07-01 12:35:00,11.33,11.33,11.33,11.33,24400.0,9.0456,9.0456,9.0456,9.0456,24400.0
2009-07-01 12:40:00,11.33,11.33,11.33,11.33,30400.0,9.0456,9.0456,9.0456,9.0456,30400.0
2009-07-01 12:45:00,11.34,11.34,11.32,11.33,38800.0,9.0536,9.0536,9.0376,9.0456,38800.0
2009-07-01 12:50:00,11.33,11.33,11.33,11.33,22800.0,9.0456,9.0456,9.0456,9.0456,22800.0
2009-07-01 12:55:00,11.32,11.33,11.31,11.32,17600.0,9.0376,9.0456,9.0296,9.0376,17600.0
2009-07-01 13:00:00,11.32,11.33,11.32,11.33,61600.0,9.0376,9.0456,9.0376,9.0456,61600.0
2009-07-01 13:05:00,11.33,11.34,11.33,11.33,31600.0,9.0456,9.0536,9.0456,9.0456,31600.0
2009-07-01 13:10:00,11.34,11.34,11.33,11.34,39600.0,9.0536,9.0536,9.0456,9.0536,39600.0
2009-07-01 13:15:00,11.34,11.34,11.33,11.33,21200.0,9.0536,9.0536,9.0456,9.0456,21200.0
2009-07-01 13:20:00,11.33,11.34,11.33,11.34,38800.0,9.0456,9.0536,9.0456,9.0536,38800.0
2009-07-01 13:25:00,11.34,11.35,11.33,11.35,32000.0,9.0536,9.0616,9.0456,9.0616,32000.0
2009-07-01 13:30:00,11.35,11.35,11.34,11.34,37200.0,9.0616,9.0616,9.0536,9.0536,37200.0
2009-07-01 13:35:00,11.34,11.35,11.34,11.34,48800.0,9.0536,9.0616,9.0536,9.0536,48800.0
2009-07-01 13:40:00,11.34,11.34,11.33,11.34,33600.0,9.0536,9.0536,9.0456,9.0536,33600.0
2009-07-01 13:45:00,11.34,11.34,11.33,11.34,16800.0,9.0536,9.0536,9.0456,9.0536,16800.0
2009-07-01 13:50:00,11.34,11.34,11.33,11.34,32000.0,9.0536,9.0536,9.0456,9.0536,32000.0
2009-07-01 13:55:00,11.34,11.34,11.34,11.34,40400.0,9.0536,9.0536,9.0536,9.0536,40400.0
2009-07-01 14:00:00,11.34,11.34,11.32,11.33,60400.0,9.0536,9.0536,9.0376,9.0456,60400.0
2009-07-01 14:05:00,11.33,11.33,11.32,11.32,28000.0,9.0456,9.0456,9.0376,9.0376,28000.0
2009-07-01 14:10:00,11.32,11.32,11.31,11.31,24000.0,9.0376,9.0376,9.0296,9.0296,24000.0
2009-07-01 14:15:00,11.31,11.31,11.31,11.31,61200.0,9.0296,9.0296,9.0296,9.0296,61200.0
2009-07-01 14:20:00,11.31,11.32,11.31,11.32,74800.0,9.0296,9.0376,9.0296,9.0376,74800.0
2009-07-01 14:25:00,11.32,11.33,11.32,11.32,146400.0,9.0376,9.0456,9.0376,9.0376,146400.0
2009-07-01 14:30:00,11.32,11.33,11.31,11.32,70000.0,9.0376,9.0456,9.0296,9.0376,70000.0
2009-07-01 14:35:00,11.32,11.33,11.31,11.33,33600.0,9.0376,9.0456,9.0296,9.0456,33600.0
2009-07-01 14:40:00,11.33,11.34,11.32,11.34,43600.0,9.0456,9.0536,9.0376,9.0536,43600.0
2009-07-01 14:45:00,11.34,11.34,11.33,11.34,84400.0,9.0536,9.0536,9.0456,9.0536,84400.0
2009-07-01 14:50:00,11.34,11.34,11.32,11.33,144800.0,9.0536,9.0536,9.0376,9.0456,144800.0
2009-07-01 14:55:00,11.32,11.33,11.32,11.33,71600.0,9.0376,9.0456,9.0376,9.0456,71600.0
2009-07-01 15:00:00,11.33,11.34,11.33,11.34,60800.0,9.0456,9.0536,9.0456,9.0536,60800.0
2009-07-01 15:05:00,11.33,11.34,11.33,11.33,44000.0,9.0456,9.0536,9.0456,9.0456,44000.0
2009-07-01 15:10:00,11.34,11.34,11.32,11.33,73600.0,9.0536,9.0536,9.0376,9.0456,73600.0
2009-07-01 15:15:00,11.33,11.34,11.32,11.33,77600.0,9.0456,9.0536,9.0376,9.0456,77600.0
2009-07-01 15:20:00,11.33,11.35,11.33,11.34,64800.0,9.0456,9.0616,9.0456,9.0536,64800.0
2009-07-01 15:25:00,11.34,11.34,11.31,11.31,51600.0,9.0536,9.0536,9.0296,9.0296,51600.0
2009-07-01 15:30:00,11.31,11.33,11.31,11.33,42000.0,9.0296,9.0456,9.0296,9.0456,42000.0
2009-07-01 15:35:00,11.33,11.33,11.32,11.33,31600.0,9.0456,9.0456,9.0376,9.0456,31600.0
2009-07-01 15:40:00,11.33,11.34,11.3,11.31,130000.0,9.0456,9.0536,9.0217,9.0296,130000.0
2009-07-01 15:45:00,11.31,11.31,11.3,11.31,69600.0,9.0296,9.0296,9.0217,9.0296,69600.0
2009-07-01 15:50:00,11.3,11.33,11.3,11.31,162000.0,9.0217,9.0456,9.0217,9.0296,162000.0
2009-07-01 15:55:00,11.31,11.32,11.3,11.31,198800.0,9.0296,9.0376,9.0217,9.0296,198800.0
2009-07-02 09:30:00,11.15,11.15,11.02,11.03,272800.0,8.9019,8.9019,8.7981,8.8061,272800.0
2009-07-02 09:35:00,11.03,11.03,10.98,10.98,137200.0,8.8061,8.8061,8.7662,8.7662,137200.0
2009-07-02 09:40:00,10.98,10.99,10.96,10.98,106000.0,8.7662,8.7742,8.7502,8.7662,106000.0
2009-07-02 09:45:00,10.96,11.01,10.96,11.01,47600.0,8.7502,8.7901,8.7502,8.7901,47600.0
2009-07-02 09:50:00,11.01,11.01,10.98,10.98,94400.0,8.7901,8.7901,8.7662,8.7662,94400.0
2009-07-02 09:55:00,10.98,11.0,10.97,10.99,69600.0,8.7662,8.7821,8.7582,8.7742,69600.0
2009-07-02 10:00:00,10.99,10.99,10.97,10.98,123600.0,8.7742,8.7742,8.7582,8.7662,123600.0
2009-07-02 10:05:00,10.98,10.99,10.92,10.94,252800.0,8.7662,8.7742,8.7183,8.7342,252800.0
2009-07-02 10:10:00,10.94,10.95,10.93,10.95,114000.0,8.7342,8.7422,8.7263,8.7422,114000.0
2009-07-02 10:15:00,10.95,10.96,10.94,10.95,278400.0,8.7422,8.7502,8.7342,8.7422,278400.0
2009-07-02 10:20:00,10.95,10.95,10.92,10.93,165200.0,8.7422,8.7422,8.7183,8.7263,165200.0
2009-07-02 10:25:00,10.93,10.95,10.93,10.94,124800.0,8.7263,8.7422,8.7263,8.7342,124800.0
2009-07-02 10:30:00,10.94,10.95,10.93,10.95,77200.0,8.7342,8.7422,8.7263,8.7422,77200.0
2009-07-02 10:35:00,10.95,10.96,10.94,10.94,44000.0,8.7422,8.7502,8.7342,8.7342,44000.0
2009-07-02 10:40:00,10.94,10.95,10.93,10.95,44400.0,8.7342,8.7422,8.7263,8.7422,44400.0
2009-07-02 10:45:00,10.94,10.95,10.93,10.94,56800.0,8.7342,8.7422,8.7263,8.7342,56800.0
2009-07-02 10:50:00,10.94,10.95,10.94,10.95,40000.0,8.7342,8.7422,8.7342,8.7422,40000.0
2009-07-02 10:55:00,10.96,10.96,10.95,10.95,25600.0,8.7502,8.7502,8.7422,8.7422,25600.0
2009-07-02 11:00:00,10.94,10.95,10.94,10.95,36400.0,8.7342,8.7422,8.7342,8.7422,36400.0
2009-07-02 11:05:00,10.95,10.96,10.95,10.96,31200.0,8.7422,8.7502,8.7422,8.7502,31200.0
2009-07-02 11:10:00,10.97,10.97,10.96,10.97,22400.0,8.7582,8.7582,8.7502,8.7582,22400.0
2009-07-02 11:15:00,10.97,10.98,10.96,10.97,62800.0,8.7582,8.7662,8.7502,8.7582,62800.0
2009-07-02 11:20:00,10.97,10.97,10.97,10.97,29600.0,8.7582,8.7582,8.7582,8.7582,29600.0
2009-07-02 11:25:00,10.96,10.97,10.96,10.96,56400.0,8.7502,8.7582,8.7502,8.7502,56400.0
2009-07-02 11:30:00,10.96,10.97,10.96,10.96,68800.0,8.7502,8.7582,8.7502,8.7502,68800.0
2009-07-02 11:35:00,10.96,10.97,10.95,10.97,76800.0,8.7502,8.7582,8.7422,8.7582,76800.0
2009-07-02 11:40:00,10.97,10.97,10.96,10.96,74800.0,8.7582,8.7582,8.7502,8.7502,74800.0
2009-07-02 11:45:00,10.95,10.96,10.95,10.96,35200.0,8.7422,8.7502,8.7422,8.7502,35200.0
2009-07-02 11:50:00,10.97,10.97,10.95,10.96,63600.0,8.7582,8.7582,8.7422,8.7502,63600.0
2009-07-02 11:55:00,10.96,10.96,10.95,10.95,22000.0,8.7502,8.7502,8.7422,8.7422,22000.0
2009-07-02 12:00:00,10.95,10.97,10.95,10.97,50000.0,8.7422,8.7582,8.7422,8.7582,50000.0
2009-07-02 12:05:00,10.96,10.96,10.96,10.96,3600.0,8.7502,8.7502,8.7502,8.7502,3600.0
2009-07-02 12:10:00,10.96,10.97,10.96,10.97,9600.0,8.7502,8.7582,8.7502,8.7582,9600.0
2009-07-02 12:15:00,10.97,10.97,10.96,10.96,35600.0,8.7582,8.7582,8.7502,8.7502,35600.0
2009-07-02 12:20:00,10.96,10.96,10.96,10.96,13600.0,8.7502,8.7502,8.7502,8.7502,13600.0
2009-07-02 12:25:00,10.96,10.96,10.95,10.95,13600.0,8.7502,8.7502,8.7422,8.7422,13600.0
2009-07-02 12:30:00,10.95,10.95,10.94,10.94,26000.0,8.7422,8.7422,8.7342,8.7342,26000.0
2009-07-02 12:35:00,10.94,10.94,10.94,10.94,38000.0,8.7342,8.7342,8.7342,8.7342,38000.0
2009-07-02 12:40:00,10.95,10.95,10.94,10.94,13200.0,8.7422,8.7422,8.7342,8.7342,13200.0
2009-07-02 12:45:00,10.94,10.95,10.94,10.94,21600.0,8.7342,8.7422,8.7342,8.7342,21600.0
2009-07-02 12:50:00,10.94,10.94,10.93,10.93,12800.0,8.7342,8.7342,8.7263,8.7263,12800.0
2009-07-02 12:55:00,10.94,10.94,10.93,10.93,39200.0,8.7342,8.7342,8.7263,8.7263,39200.0
2009-07-02 13:00:00,10.93,10.94,10.93,10.94,23200.0,8.7263,8.7342,8.7263,8.7342,23200.0
2009-07-02 13:05:00,10.94,10.95,10.94,10.95,9200.0,8.7342,8.7422,8.7342,8.7422,9200.0
2009-07-02 13:10:00,10.95,10.95,10.94,10.95,34400.0,8.7422,8.7422,8.7342,8.7422,34400.0
2009-07-02 13:15:00,10.95,10.95,10.94,10.94,22400.0,8.7422,8.7422,8.7342,8.7342,22400.0
2009-07-02 13:20:00,10.94,10.94,10.93,10.93,44800.0,8.7342,8.7342,8.7263,8.7263,44800.0
2009-07-02 13:25:00,10.93,10.94,10.93,10.94,28000.0,8.7263,8.7342,8.7263,8.7342,28000.0
2009-07-02 13:30:00,10.94,10.94,10.93,10.94,32000.0,8.7342,8.7342,8.7263,8.7342,32000.0
2009-07-02 13:35:00,10.93,10.94,10.93,10.94,29200.0,8.7263,8.7342,8.7263,8.7342,29200.0
2009-07-02 13:40:00,10.94,10.95,10.94,10.95,30000.0,8.7342,8.7422,8.7342,8.7422,30000.0
2009-07-02 13:45:00,10.95,10.95,10.94,10.95,23600.0,8.7422,8.7422,8.7342,8.7422,23600.0
2009-07-02 13:50:00,10.94,10.94,10.93,10.94,79600.0,8.7342,8.7342,8.7263,8.7342,79600.0
2009-07-02 13:55:00,10.94,10.94,10.93,10.94,53600.0,8.7342,8.7342,8.7263,8.7342,53600.0
2009-07-02 14:00:00,10.93,10.95,10.93,10.94,70000.0,8.7263,8.7422,8.7263,8.7342,70000.0
2009-07-02 14:05:00,10.94,10.95,10.94,10.94,22400.0,8.7342,8.7422,8.7342,8.7342,22400.0
2009-07-02 14:10:00,10.94,10.94,10.94,10.94,54800.0,8.7342,8.7342,8.7342,8.7342,54800.0
2009-07-02 14:15:00,10.94,10.94,10.93,10.94,37200.0,8.7342,8.7342,8.7263,8.7342,37200.0
2009-07-02 14:20:00,10.94,10.95,10.94,10.95,28400.0,8.7342,8.7422,8.7342,8.7422,28400.0
2009-07-02 14:25:00,10.94,10.95,10.93,10.94,18000.0,8.7342,8.7422,8.7263,8.7342,18000.0
2009-07-02 14:30:00,10.93,10.93,10.91,10.92,59200.0,8.7263,8.7263,8.7103,8.7183,59200.0
2009-07-02 14:35:00,10.92,10.94,10.92,10.93,41200.0,8.7183,8.7342,8.7183,8.7263,41200.0
2009-07-02 14:40:00,10.93,10.93,10.93,10.93,8800.0,8.7263,8.7263,8.7263,8.7263,8800.0
2009-07-02 14:45:00,10.93,10.94,10.92,10.93,116800.0,8.7263,8.7342,8.7183,8.7263,116800.0
2009-07-02 14:50:00,10.93,10.93,10.93,10.93,106000.0,8.7263,8.7263,8.7263,8.7263,106000.0
2009-07-02 14:55:00,10.93,10.94,10.93,10.94,25200.0,8.7263,8.7342,8.7263,8.7342,25200.0
2009-07-02 15:00:00,10.94,10.94,10.94,10.94,68000.0,8.7342,8.7342,8.7342,8.7342,68000.0
2009-07-02 15:05:00,10.94,10.95,10.94,10.95,51600.0,8.7342,8.7422,8.7342,8.7422,51600.0
2009-07-02 15:10:00,10.94,10.94,10.93,10.93,84000.0,8.7342,8.7342,8.7263,8.7263,84000.0
2009-07-02 15:15:00,10.93,10.93,10.93,10.93,50800.0,8.7263,8.7263,8.7263,8.7263,50800.0
2009-07-02 15:20:00,10.93,10.93,10.89,10.9,102400.0,8.7263,8.7263,8.6943,8.7023,102400.0
2009-07-02 15:25:00,10.9,10.9,10.89,10.89,100400.0,8.7023,8.7023,8.6943,8.6943,100400.0
2009-07-02 15:30:00,10.89,10.9,10.88,10.89,189200.0,8.6943,8.7023,8.6863,8.6943,189200.0
2009-07-02 15:35:00,10.89,10.9,10.88,10.9,148800.0,8.6943,8.7023,8.6863,8.7023,148800.0
2009-07-02 15:40:00,10.9,10.92,10.9,10.92,40800.0,8.7023,8.7183,8.7023,8.7183,40800.0
2009-07-02 15:45:00,10.92,10.94,10.92,10.92,110000.0,8.7183,8.7342,8.7183,8.7183,110000.0
2009-07-02 15:50:00,10.92,10.92,10.91,10.92,75600.0,8.7183,8.7183,8.7103,8.7183,75600.0
2009-07-02 15:55:00,10.92,10.93,10.91,10.92,465600.0,8.7183,8.7263,8.7103,8.7183,465600.0
2009-07-06 09:30:00,10.81,10.84,10.8,10.83,200000.0,8.6305,8.6544,8.6225,8.6464,200000.0
2009-07-06 09:35:00,10.83,10.85,10.81,10.85,108000.0,8.6464,8.6624,8.6305,8.6624,108000.0
2009-07-06 09:40:00,10.85,10.88,10.83,10.86,166800.0,8.6624,8.6863,8.6464,8.6704,166800.0
2009-07-06 09:45:00,10.84,10.86,10.82,10.86,132000.0,8.6544,8.6704,8.6384,8.6704,132000.0
2009-07-06 09:50:00,10.86,10.87,10.81,10.81,79600.0,8.6704,8.6784,8.6305,8.6305,79600.0
2009-07-06 09:55:00,10.81,10.83,10.8,10.82,55600.0,8.6305,8.6464,8.6225,8.6384,55600.0
2009-07-06 10:00:00,10.82,10.86,10.76,10.78,184000.0,8.6384,8.6704,8.5905,8.6065,184000.0
2009-07-06 10:05:00,10.78,10.79,10.75,10.75,83200.0,8.6065,8.6145,8.5826,8.5826,83200.0
2009-07-06 10:10:00,10.75,10.75,10.72,10.73,99600.0,8.5826,8.5826,8.5586,8.5666,99600.0
2009-07-06 10:15:00,10.73,10.73,10.69,10.69,114800.0,8.5666,8.5666,8.5346,8.5346,114800.0
2009-07-06 10:20:00,10.69,10.7,10.67,10.69,80000.0,8.5346,8.5426,8.5187,8.5346,80000.0
2009-07-06 10:25:00,10.69,10.7,10.67,10.69,78800.0,8.5346,8.5426,8.5187,8.5346,78800.0
2009-07-06 10:30:00,10.69,10.69,10.65,10.67,99200.0,8.5346,8.5346,8.5027,8.5187,99200.0
2009-07-06 10:35:00,10.67,10.68,10.65,10.65,198000.0,8.5187,8.5267,8.5027,8.5027,198000.0
2009-07-06 10:40:00,10.65,10.66,10.65,10.66,46000.0,8.5027,8.5107,8.5027,8.5107,46000.0
2009-07-06 10:45:00,10.66,10.68,10.66,10.67,93600.0,8.5107,8.5267,8.5107,8.5187,93600.0
2009-07-06 10:50:00,10.67,10.67,10.65,10.66,31200.0,8.5187,8.5187,8.5027,8.5107,31200.0
2009-07-06 10:55:00,10.66,10.68,10.65,10.67,40000.0,8.5107,8.5267,8.5027,8.5187,40000.0
2009-07-06 11:00:00,10.67,10.68,10.67,10.68,40400.0,8.5187,8.5267,8.5187,8.5267,40400.0
2009-07-06 11:05:00,10.68,10.68,10.67,10.67,58800.0,8.5267,8.5267,8.5187,8.5187,58800.0
2009-07-06 11:10:00,10.67,10.69,10.66,10.68,46400.0,8.5187,8.5346,8.5107,8.5267,46400.0
2009-07-06 11:15:00,10.68,10.7,10.68,10.7,28000.0,8.5267,8.5426,8.5267,8.5426,28000.0
2009-07-06 11:20:00,10.7,10.72,10.7,10.71,74800.0,8.5426,8.5586,8.5426,8.5506,74800.0
2009-07-06 11:25:00,10.71,10.72,10.7,10.71,46400.0,8.5506,8.5586,8.5426,8.5506,46400.0
2009-07-06 11:30:00,10.7,10.71,10.7,10.71,19200.0,8.5426,8.5506,8.5426,8.5506,19200.0
2009-07-06 11:35:00,10.71,10.72,10.7,10.72,57600.0,8.5506,8.5586,8.5426,8.5586,57600.0
2009-07-06 11:40:00,10.72,10.72,10.7,10.71,35200.0,8.5586,8.5586,8.5426,8.5506,35200.0
2009-07-06 11:45:00,10.7,10.73,10.7,10.73,33600.0,8.5426,8.5666,8.5426,8.5666,33600.0
2009-07-06 11:50:00,10.72,10.73,10.7,10.71,60000.0,8.5586,8.5666,8.5426,8.5506,60000.0
2009-07-06 11:55:00,10.7,10.7,10.68,10.68,43600.0,8.5426,8.5426,8.5267,8.5267,43600.0
2009-07-06 12:00:00,10.69,10.7,10.69,10.7,26400.0,8.5346,8.5426,8.5346,8.5426,26400.0
2009-07-06 12:05:00,10.69,10.7,10.69,10.69,21600.0,8.5346,8.5426,8.5346,8.5346,21600.0
2009-07-06 12:10:00,10.69,10.7,10.69,10.7,28000.0,8.5346,8.5426,8.5346,8.5426,28000.0
2009-07-06 12:15:00,10.7,10.71,10.7,10.7,28400.0,8.5426,8.5506,8.5426,8.5426,28400.0
2009-07-06 12:20:00,10.71,10.71,10.71,10.71,18000.0,8.5506,8.5506,8.5506,8.5506,18000.0
2009-07-06 12:25:00,10.71,10.71,10.69,10.7,57600.0,8.5506,8.5506,8.5346,8.5426,57600.0
2009-07-06 12:30:00,10.7,10.7,10.7,10.7,32400.0,8.5426,8.5426,8.5426,8.5426,32400.0
2009-07-06 12:35:00,10.7,10.71,10.7,10.7,12800.0,8.5426,8.5506,8.5426,8.5426,12800.0
2009-07-06 12:40:00,10.71,10.71,10.7,10.7,30800.0,8.5506,8.5506,8.5426,8.5426,30800.0
2009-07-06 12:45:00,10.7,10.71,10.7,10.7,41600.0,8.5426,8.5506,8.5426,8.5426,41600.0
2009-07-06 12:50:00,10.7,10.7,10.69,10.7,8400.0,8.5426,8.5426,8.5346,8.5426,8400.0
2009-07-06 12:55:00,10.71,10.71,10.7,10.71,25600.0,8.5506,8.5506,8.5426,8.5506,25600.0
2009-07-06 13:00:00,10.71,10.71,10.71,10.71,39200.0,8.5506,8.5506,8.5506,8.5506,39200.0
2009-07-06 13:05:00,10.71,10.71,10.71,10.71,30400.0,8.5506,8.5506,8.5506,8.5506,30400.0
2009-07-06 13:10:00,10.71,10.72,10.71,10.72,20800.0,8.5506,8.5586,8.5506,8.5586,20800.0
2009-07-06 13:15:00,10.72,10.76,10.72,10.75,70000.0,8.5586,8.5905,8.5586,8.5826,70000.0
2009-07-06 13:20:00,10.75,10.77,10.75,10.77,38800.0,8.5826,8.5985,8.5826,8.5985,38800.0
2009-07-06 13:25:00,10.77,10.77,10.76,10.76,32400.0,8.5985,8.5985,8.5905,8.5905,32400.0
2009-07-06 13:30:00,10.76,10.76,10.75,10.75,29600.0,8.5905,8.5905,8.5826,8.5826,29600.0
2009-07-06 13:35:00,10.74,10.74,10.73,10.74,147200.0,8.5746,8.5746,8.5666,8.5746,147200.0
2009-07-06 13:40:00,10.74,10.74,10.74,10.74,14400.0,8.5746,8.5746,8.5746,8.5746,14400.0
2009-07-06 13:45:00,10.74,10.74,10.72,10.72,40400.0,8.5746,8.5746,8.5586,8.5586,40400.0
2009-07-06 13:50:00,10.72,10.73,10.72,10.73,13200.0,8.5586,8.5666,8.5586,8.5666,13200.0
2009-07-06 13:55:00,10.73,10.74,10.72,10.72,42000.0,8.5666,8.5746,8.5586,8.5586,42000.0
2009-07-06 14:00:00,10.73,10.73,10.72,10.73,36800.0,8.5666,8.5666,8.5586,8.5666,36800.0
2009-07-06 14:05:00,10.73,10.74,10.73,10.74,40800.0,8.5666,8.5746,8.5666,8.5746,40800.0
2009-07-06 14:10:00,10.74,10.74,10.74,10.74,16000.0,8.5746,8.5746,8.5746,8.5746,16000.0
2009-07-06 14:15:00,10.74,10.76,10.74,10.74,78000.0,8.5746,8.5905,8.5746,8.5746,78000.0
2009-07-06 14:20:00,10.74,10.74,10.72,10.72,30000.0,8.5746,8.5746,8.5586,8.5586,30000.0
2009-07-06 14:25:00,10.72,10.74,10.72,10.74,17200.0,8.5586,8.5746,8.5586,8.5746,17200.0
2009-07-06 14:30:00,10.74,10.75,10.74,10.75,291600.0,8.5746,8.5826,8.5746,8.5826,291600.0
2009-07-06 14:35:00,10.75,10.76,10.74,10.74,297200.0,8.5826,8.5905,8.5746,8.5746,297200.0
2009-07-06 14:40:00,10.73,10.73,10.72,10.73,24000.0,8.5666,8.5666,8.5586,8.5666,24000.0
2009-07-06 14:45:00,10.72,10.74,10.72,10.73,19600.0,8.5586,8.5746,8.5586,8.5666,19600.0
2009-07-06 14:50:00,10.73,10.74,10.72,10.72,61600.0,8.5666,8.5746,8.5586,8.5586,61600.0
2009-07-06 14:55:00,10.73,10.74,10.72,10.74,45200.0,8.5666,8.5746,8.5586,8.5746,45200.0
2009-07-06 15:00:00,10.74,10.78,10.74,10.76,60800.0,8.5746,8.6065,8.5746,8.5905,60800.0
2009-07-06 15:05:00,10.76,10.76,10.75,10.75,41200.0,8.5905,8.5905,8.5826,8.5826,41200.0
2009-07-06 15:10:00,10.75,10.75,10.74,10.74,64800.0,8.5826,8.5826,8.5746,8.5746,64800.0
2009-07-06 15:15:00,10.75,10.76,10.75,10.75,43200.0,8.5826,8.5905,8.5826,8.5826,43200.0
2009-07-06 15:20:00,10.75,10.77,10.74,10.76,52800.0,8.5826,8.5985,8.5746,8.5905,52800.0
2009-07-06 15:25:00,10.76,10.78,10.75,10.76,62800.0,8.5905,8.6065,8.5826,8.5905,62800.0
2009-07-06 15:30:00,10.76,10.76,10.73,10.74,257200.0,8.5905,8.5905,8.5666,8.5746,257200.0
2009-07-06 15:35:00,10.74,10.75,10.74,10.75,100400.0,8.5746,8.5826,8.5746,8.5826,100400.0
2009-07-06 15:40:00,10.75,10.79,10.75,10.78,101200.0,8.5826,8.6145,8.5826,8.6065,101200.0
2009-07-06 15:45:00,10.78,10.82,10.78,10.8,153200.0,8.6065,8.6384,8.6065,8.6225,153200.0
2009-07-06 15:50:00,10.8,10.83,10.79,10.82,188000.0,8.6225,8.6464,8.6145,8.6384,188000.0
2009-07-06 15:55:00,10.82,10.84,10.81,10.81,481200.0,8.6384,8.6544,8.6305,8.6305,481200.0
2009-07-07 09:30:00,10.8,10.84,10.8,10.82,191200.0,8.6225,8.6544,8.6225,8.6384,191200.0
2009-07-07 09:35:00,10.81,10.83,10.8,10.81,79600.0,8.6305,8.6464,8.6225,8.6305,79600.0
2009-07-07 09:40:00,10.79,10.8,10.78,10.78,102800.0,8.6145,8.6225,8.6065,8.6065,102800.0
2009-07-07 09:45:00,10.77,10.79,10.76,10.78,47600.0,8.5985,8.6145,8.5905,8.6065,47600.0
2009-07-07 09:50:00,10.8,10.83,10.8,10.83,164400.0,8.6225,8.6464,8.6225,8.6464,164400.0
2009-07-07 09:55:00,10.83,10.83,10.8,10.81,79200.0,8.6464,8.6464,8.6225,8.6305,79200.0
2009-07-07 10:00:00,10.81,10.81,10.75,10.76,62800.0,8.6305,8.6305,8.5826,8.5905,62800.0
2009-07-07 10:05:00,10.76,10.77,10.74,10.76,64800.0,8.5905,8.5985,8.5746,8.5905,64800.0
2009-07-07 10:10:00,10.76,10.76,10.73,10.73,46400.0,8.5905,8.5905,8.5666,8.5666,46400.0
2009-07-07 10:15:00,10.73,10.74,10.72,10.74,38800.0,8.5666,8.5746,8.5586,8.5746,38800.0
2009-07-07 10:20:00,10.74,10.76,10.74,10.74,24000.0,8.5746,8.5905,8.5746,8.5746,24000.0
2009-07-07 10:25:00,10.74,10.76,10.74,10.76,62000.0,8.5746,8.5905,8.5746,8.5905,62000.0
2009-07-07 10:30:00,10.76,10.76,10.74,10.75,15600.0,8.5905,8.5905,8.5746,8.5826,15600.0
2009-07-07 10:35:00,10.75,10.75,10.73,10.74,28800.0,8.5826,8.5826,8.5666,8.5746,28800.0
2009-07-07 10:40:00,10.74,10.78,10.74,10.78,56800.0,8.5746,8.6065,8.5746,8.6065,56800.0
2009-07-07 10:45:00,10.77,10.78,10.77,10.77,20400.0,8.5985,8.6065,8.5985,8.5985,20400.0
2009-07-07 10:50:00,10.76,10.78,10.76,10.78,52400.0,8.5905,8.6065,8.5905,8.6065,52400.0
2009-07-07 10:55:00,10.78,10.78,10.76,10.76,46400.0,8.6065,8.6065,8.5905,8.5905,46400.0
2009-07-07 11:00:00,10.76,10.77,10.74,10.76,44800.0,8.5905,8.5985,8.5746,8.5905,44800.0
2009-07-07 11:05:00,10.76,10.78,10.76,10.77,28800.0,8.5905,8.6065,8.5905,8.5985,28800.0
2009-07-07 11:10:00,10.77,10.78,10.77,10.77,30400.0,8.5985,8.6065,8.5985,8.5985,30400.0
2009-07-07 11:15:00,10.77,10.77,10.77,10.77,28800.0,8.5985,8.5985,8.5985,8.5985,28800.0
2009-07-07 11:20:00,10.77,10.77,10.76,10.76,27200.0,8.5985,8.5985,8.5905,8.5905,27200.0
2009-07-07 11:25:00,10.77,10.77,10.74,10.74,33600.0,8.5985,8.5985,8.5746,8.5746,33600.0
2009-07-07 11:30:00,10.74,10.75,10.74,10.75,26400.0,8.5746,8.5826,8.5746,8.5826,26400.0
2009-07-07 11:35:00,10.75,10.75,10.73,10.73,34000.0,8.5826,8.5826,8.5666,8.5666,34000.0
2009-07-07 11:40:00,10.74,10.74,10.71,10.72,42400.0,8.5746,8.5746,8.5506,8.5586,42400.0
2009-07-07 11:45:00,10.71,10.72,10.71,10.72,24400.0,8.5506,8.5586,8.5506,8.5586,24400.0
2009-07-07 11:50:00,10.72,10.74,10.72,10.74,51200.0,8.5586,8.5746,8.5586,8.5746,51200.0
2009-07-07 11:55:00,10.74,10.76,10.74,10.75,74400.0,8.5746,8.5905,8.5746,8.5826,74400.0
2009-07-07 12:00:00,10.75,10.75,10.74,10.74,17200.0,8.5826,8.5826,8.5746,8.5746,17200.0
2009-07-07 12:05:00,10.74,10.74,10.72,10.73,16800.0,8.5746,8.5746,8.5586,8.5666,16800.0
2009-07-07 12:10:00,10.73,10.74,10.73,10.73,39200.0,8.5666,8.5746,8.5666,8.5666,39200.0
2009-07-07 12:15:00,10.73,10.74,10.73,10.74,146800.0,8.5666,8.5746,8.5666,8.5746,146800.0
2009-07-07 12:20:00,10.74,10.75,10.74,10.74,94400.0,8.5746,8.5826,8.5746,8.5746,94400.0
2009-07-07 12:25:00,10.73,10.74,10.73,10.73,80800.0,8.5666,8.5746,8.5666,8.5666,80800.0
2009-07-07 12:30:00,10.73,10.73,10.72,10.72,21200.0,8.5666,8.5666,8.5586,8.5586,21200.0
2009-07-07 12:35:00,10.73,10.73,10.72,10.72,18000.0,8.5666,8.5666,8.5586,8.5586,18000.0
2009-07-07 12:40:00,10.72,10.73,10.71,10.72,57600.0,8.5586,8.5666,8.5506,8.5586,57600.0
2009-07-07 12:45:00,10.72,10.73,10.72,10.73,22400.0,8.5586,8.5666,8.5586,8.5666,22400.0
2009-07-07 12:50:00,10.74,10.74,10.73,10.73,18800.0,8.5746,8.5746,8.5666,8.5666,18800.0
2009-07-07 12:55:00,10.73,10.73,10.72,10.73,56400.0,8.5666,8.5666,8.5586,8.5666,56400.0
2009-07-07 13:00:00,10.73,10.73,10.72,10.73,42400.0,8.5666,8.5666,8.5586,8.5666,42400.0
2009-07-07 13:05:00,10.73,10.75,10.73,10.75,53200.0,8.5666,8.5826,8.5666,8.5826,53200.0
2009-07-07 13:10:00,10.75,10.77,10.75,10.77,60800.0,8.5826,8.5985,8.5826,8.5985,60800.0
2009-07-07 13:15:00,10.77,10.77,10.75,10.76,54400.0,8.5985,8.5985,8.5826,8.5905,54400.0
2009-07-07 13:20:00,10.76,10.77,10.75,10.75,46800.0,8.5905,8.5985,8.5826,8.5826,46800.0
2009-07-07 13:25:00,10.76,10.77,10.76,10.76,26400.0,8.5905,8.5985,8.5905,8.5905,26400.0
2009-07-07 13:30:00,10.76,10.78,10.76,10.77,82800.0,8.5905,8.6065,8.5905,8.5985,82800.0
2009-07-07 13:35:00,10.76,10.77,10.76,10.77,52400.0,8.5905,8.5985,8.5905,8.5985,52400.0
2009-07-07 13:40:00,10.77,10.78,10.77,10.77,40800.0,8.5985,8.6065,8.5985,8.5985,40800.0
2009-07-07 13:45:00,10.77,10.77,10.76,10.76,26800.0,8.5985,8.5985,8.5905,8.5905,26800.0
2009-07-07 13:50:00,10.76,10.76,10.74,10.74,43600.0,8.5905,8.5905,8.5746,8.5746,43600.0
2009-07-07 13:55:00,10.74,10.76,10.74,10.76,46800.0,8.5746,8.5905,8.5746,8.5905,46800.0
2009-07-07 14:00:00,10.76,10.77,10.76,10.77,34800.0,8.5905,8.5985,8.5905,8.5985,34800.0
2009-07-07 14:05:00,10.76,10.77,10.75,10.75,57600.0,8.5905,8.5985,8.5826,8.5826,57600.0
2009-07-07 14:10:00,10.75,10.78,10.75,10.77,59200.0,8.5826,8.6065,8.5826,8.5985,59200.0
2009-07-07 14:15:00,10.77,10.77,10.75,10.76,52000.0,8.5985,8.5985,8.5826,8.5905,52000.0
2009-07-07 14:20:00,10.76,10.77,10.76,10.77,76800.0,8.5905,8.5985,8.5905,8.5985,76800.0
2009-07-07 14:25:00,10.77,10.77,10.76,10.77,58800.0,8.5985,8.5985,8.5905,8.5985,58800.0
2009-07-07 14:30:00,10.76,10.76,10.75,10.76,30800.0,8.5905,8.5905,8.5826,8.5905,30800.0
2009-07-07 14:35:00,10.76,10.77,10.76,10.77,66400.0,8.5905,8.5985,8.5905,8.5985,66400.0
2009-07-07 14:40:00,10.77,10.77,10.76,10.76,94800.0,8.5985,8.5985,8.5905,8.5905,94800.0
2009-07-07 14:45:00,10.76,10.76,10.74,10.75,63200.0,8.5905,8.5905,8.5746,8.5826,63200.0
2009-07-07 14:50:00,10.74,10.74,10.7,10.72,185600.0,8.5746,8.5746,8.5426,8.5586,185600.0
2009-07-07 14:55:00,10.71,10.72,10.71,10.71,49600.0,8.5506,8.5586,8.5506,8.5506,49600.0
2009-07-07 15:00:00,10.71,10.71,10.68,10.68,121200.0,8.5506,8.5506,8.5267,8.5267,121200.0
2009-07-07 15:05:00,10.68,10.68,10.66,10.67,94400.0,8.5267,8.5267,8.5107,8.5187,94400.0
2009-07-07 15:10:00,10.67,10.67,10.67,10.67,122800.0,8.5187,8.5187,8.5187,8.5187,122800.0
2009-07-07 15:15:00,10.68,10.69,10.67,10.68,83200.0,8.5267,8.5346,8.5187,8.5267,83200.0
2009-07-07 15:20:00,10.68,10.68,10.66,10.67,54400.0,8.5267,8.5267,8.5107,8.5187,54400.0
2009-07-07 15:25:00,10.67,10.71,10.66,10.71,117200.0,8.5187,8.5506,8.5107,8.5506,117200.0
2009-07-07 15:30:00,10.7,10.71,10.69,10.69,108000.0,8.5426,8.5506,8.5346,8.5346,108000.0
2009-07-07 15:35:00,10.69,10.7,10.68,10.68,110400.0,8.5346,8.5426,8.5267,8.5267,110400.0
2009-07-07 15:40:00,10.69,10.69,10.65,10.67,240400.0,8.5346,8.5346,8.5027,8.5187,240400.0
2009-07-07 15:45:00,10.67,10.68,10.63,10.64,276400.0,8.5187,8.5267,8.4867,8.4947,276400.0
2009-07-07 15:50:00,10.64,10.65,10.62,10.63,292800.0,8.4947,8.5027,8.4788,8.4867,292800.0
2009-07-07 15:55:00,10.63,10.64,10.62,10.63,314400.0,8.4867,8.4947,8.4788,8.4867,314400.0
2009-07-08 09:30:00,10.66,10.69,10.65,10.68,155200.0,8.5107,8.5346,8.5027,8.5267,155200.0
2009-07-08 09:35:00,10.68,10.7,10.64,10.64,110800.0,8.5267,8.5426,8.4947,8.4947,110800.0
2009-07-08 09:40:00,10.64,10.68,10.63,10.67,70400.0,8.4947,8.5267,8.4867,8.5187,70400.0
2009-07-08 09:45:00,10.67,10.71,10.67,10.69,109200.0,8.5187,8.5506,8.5187,8.5346,109200.0
2009-07-08 09:50:00,10.69,10.69,10.64,10.65,38800.0,8.5346,8.5346,8.4947,8.5027,38800.0
2009-07-08 09:55:00,10.65,10.65,10.62,10.62,36800.0,8.5027,8.5027,8.4788,8.4788,36800.0
2009-07-08 10:00:00,10.62,10.68,10.62,10.66,92400.0,8.4788,8.5267,8.4788,8.5107,92400.0
2009-07-08 10:05:00,10.66,10.68,10.63,10.64,84400.0,8.5107,8.5267,8.4867,8.4947,84400.0
2009-07-08 10:10:00,10.64,10.66,10.63,10.65,144400.0,8.4947,8.5107,8.4867,8.5027,144400.0
2009-07-08 10:15:00,10.65,10.66,10.65,10.66,68800.0,8.5027,8.5107,8.5027,8.5107,68800.0
2009-07-08 10:20:00,10.66,10.68,10.65,10.65,59600.0,8.5107,8.5267,8.5027,8.5027,59600.0
2009-07-08 10:25:00,10.65,10.65,10.63,10.64,35600.0,8.5027,8.5027,8.4867,8.4947,35600.0
2009-07-08 10:30:00,10.64,10.64,10.61,10.62,77200.0,8.4947,8.4947,8.4708,8.4788,77200.0
2009-07-08 10:35:00,10.62,10.62,10.59,10.6,66800.0,8.4788,8.4788,8.4548,8.4628,66800.0
2009-07-08 10:40:00,10.59,10.6,10.58,10.6,28800.0,8.4548,8.4628,8.4468,8.4628,28800.0
2009-07-08 10:45:00,10.6,10.62,10.6,10.61,51200.0,8.4628,8.4788,8.4628,8.4708,51200.0
2009-07-08 10:50:00,10.6,10.61,10.59,10.59,91600.0,8.4628,8.4708,8.4548,8.4548,91600.0
2009-07-08 10:55:00,10.59,10.6,10.57,10.57,74800.0,8.4548,8.4628,8.4388,8.4388,74800.0
2009-07-08 11:00:00,10.57,10.57,10.55,10.55,56400.0,8.4388,8.4388,8.4229,8.4229,56400.0
2009-07-08 11:05:00,10.55,10.56,10.5,10.51,83200.0,8.4229,8.4309,8.383,8.3909,83200.0
2009-07-08 11:10:00,10.51,10.52,10.51,10.52,27600.0,8.3909,8.3989,8.3909,8.3989,27600.0
2009-07-08 11:15:00,10.52,10.52,10.49,10.51,56800.0,8.3989,8.3989,8.375,8.3909,56800.0
2009-07-08 11:20:00,10.5,10.5,10.45,10.46,188000.0,8.383,8.383,8.343,8.351,188000.0
2009-07-08 11:25:00,10.46,10.47,10.45,10.45,58400.0,8.351,8.359,8.343,8.343,58400.0
2009-07-08 11:30:00,10.46,10.47,10.46,10.47,43600.0,8.351,8.359,8.351,8.359,43600.0
2009-07-08 11:35:00,10.47,10.48,10.47,10.48,81200.0,8.359,8.367,8.359,8.367,81200.0
2009-07-08 11:40:00,10.47,10.49,10.47,10.49,111600.0,8.359,8.375,8.359,8.375,111600.0
2009-07-08 11:45:00,10.49,10.5,10.49,10.5,28400.0,8.375,8.383,8.375,8.383,28400.0
2009-07-08 11:50:00,10.5,10.5,10.44,10.45,96000.0,8.383,8.383,8.3351,8.343,96000.0
2009-07-08 11:55:00,10.45,10.47,10.44,10.46,102000.0,8.343,8.359,8.3351,8.351,102000.0
2009-07-08 12:00:00,10.46,10.46,10.45,10.46,43200.0,8.351,8.351,8.343,8.351,43200.0
2009-07-08 12:05:00,10.46,10.47,10.45,10.47,27200.0,8.351,8.359,8.343,8.359,27200.0
2009-07-08 12:10:00,10.47,10.47,10.46,10.46,180000.0,8.359,8.359,8.351,8.351,180000.0
2009-07-08 12:15:00,10.46,10.47,10.44,10.44,73200.0,8.351,8.359,8.3351,8.3351,73200.0
2009-07-08 12:20:00,10.44,10.44,10.41,10.41,158400.0,8.3351,8.3351,8.3111,8.3111,158400.0
2009-07-08 12:25:00,10.42,10.42,10.39,10.4,266000.0,8.3191,8.3191,8.2951,8.3031,266000.0
2009-07-08 12:30:00,10.4,10.42,10.4,10.42,120800.0,8.3031,8.3191,8.3031,8.3191,120800.0
2009-07-08 12:35:00,10.43,10.43,10.4,10.41,65200.0,8.3271,8.3271,8.3031,8.3111,65200.0
2009-07-08 12:40:00,10.41,10.42,10.4,10.42,22000.0,8.3111,8.3191,8.3031,8.3191,22000.0
2009-07-08 12:45:00,10.42,10.43,10.42,10.43,54000.0,8.3191,8.3271,8.3191,8.3271,54000.0
2009-07-08 12:50:00,10.43,10.44,10.42,10.44,28400.0,8.3271,8.3351,8.3191,8.3351,28400.0
2009-07-08 12:55:00,10.44,10.44,10.42,10.42,45200.0,8.3351,8.3351,8.3191,8.3191,45200.0
2009-07-08 13:00:00,10.42,10.46,10.42,10.46,64000.0,8.3191,8.351,8.3191,8.351,64000.0
2009-07-08 13:05:00,10.46,10.48,10.46,10.47,65600.0,8.351,8.367,8.351,8.359,65600.0
2009-07-08 13:10:00,10.48,10.48,10.46,10.48,70000.0,8.367,8.367,8.351,8.367,70000.0
2009-07-08 13:15:00,10.49,10.5,10.49,10.49,30000.0,8.375,8.383,8.375,8.375,30000.0
2009-07-08 13:20:00,10.49,10.5,10.49,10.49,46000.0,8.375,8.383,8.375,8.375,46000.0
2009-07-08 13:25:00,10.49,10.53,10.49,10.52,68000.0,8.375,8.4069,8.375,8.3989,68000.0
2009-07-08 13:30:00,10.52,10.54,10.52,10.52,102000.0,8.3989,8.4149,8.3989,8.3989,102000.0
2009-07-08 13:35:00,10.51,10.51,10.49,10.49,30000.0,8.3909,8.3909,8.375,8.375,30000.0
2009-07-08 13:40:00,10.49,10.51,10.49,10.5,77600.0,8.375,8.3909,8.375,8.383,77600.0
2009-07-08 13:45:00,10.5,10.51,10.49,10.5,75200.0,8.383,8.3909,8.375,8.383,75200.0
2009-07-08 13:50:00,10.5,10.5,10.47,10.47,17600.0,8.383,8.383,8.359,8.359,17600.0
2009-07-08 13:55:00,10.47,10.49,10.47,10.48,29600.0,8.359,8.375,8.359,8.367,29600.0
2009-07-08 14:00:00,10.47,10.49,10.47,10.48,76800.0,8.359,8.375,8.359,8.367,76800.0
2009-07-08 14:05:00,10.48,10.48,10.44,10.45,76000.0,8.367,8.367,8.3351,8.343,76000.0
2009-07-08 14:10:00,10.45,10.45,10.44,10.45,64000.0,8.343,8.343,8.3351,8.343,64000.0
2009-07-08 14:15:00,10.45,10.46,10.44,10.44,53200.0,8.343,8.351,8.3351,8.3351,53200.0
2009-07-08 14:20:00,10.44,10.47,10.44,10.45,68000.0,8.3351,8.359,8.3351,8.343,68000.0
2009-07-08 14:25:00,10.45,10.46,10.43,10.45,80000.0,8.343,8.351,8.3271,8.343,80000.0
2009-07-08 14:30:00,10.45,10.45,10.41,10.41,110000.0,8.343,8.343,8.3111,8.3111,110000.0
2009-07-08 14:35:00,10.41,10.46,10.41,10.45,111200.0,8.3111,8.351,8.3111,8.343,111200.0
2009-07-08 14:40:00,10.45,10.45,10.44,10.44,130400.0,8.343,8.343,8.3351,8.3351,130400.0
2009-07-08 14:45:00,10.43,10.43,10.43,10.43,22000.0,8.3271,8.3271,8.3271,8.3271,22000.0
2009-07-08 14:50:00,10.43,10.48,10.43,10.47,206400.0,8.3271,8.367,8.3271,8.359,206400.0
2009-07-08 14:55:00,10.47,10.47,10.45,10.47,145200.0,8.359,8.359,8.343,8.359,145200.0
2009-07-08 15:00:00,10.47,10.5,10.47,10.49,214000.0,8.359,8.383,8.359,8.375,214000.0
2009-07-08 15:05:00,10.49,10.52,10.48,10.5,176800.0,8.375,8.3989,8.367,8.383,176800.0
2009-07-08 15:10:00,10.5,10.51,10.48,10.49,212800.0,8.383,8.3909,8.367,8.375,212800.0
2009-07-08 15:15:00,10.49,10.51,10.48,10.5,286800.0,8.375,8.3909,8.367,8.383,286800.0
2009-07-08 15:20:00,10.5,10.52,10.48,10.49,403600.0,8.383,8.3989,8.367,8.375,403600.0
2009-07-08 15:25:00,10.49,10.49,10.46,10.48,146400.0,8.375,8.375,8.351,8.367,146400.0
2009-07-08 15:30:00,10.48,10.49,10.47,10.49,77200.0,8.367,8.375,8.359,8.375,77200.0
2009-07-08 15:35:00,10.49,10.53,10.49,10.52,127200.0,8.375,8.4069,8.375,8.3989,127200.0
2009-07-08 15:40:00,10.52,10.56,10.51,10.56,346800.0,8.3989,8.4309,8.3909,8.4309,346800.0
2009-07-08 15:45:00,10.56,10.6,10.56,10.56,260000.0,8.4309,8.4628,8.4309,8.4309,260000.0
2009-07-08 15:50:00,10.56,10.56,10.52,10.54,563200.0,8.4309,8.4309,8.3989,8.4149,563200.0
2009-07-08 15:55:00,10.54,10.58,10.54,10.57,117600.0,8.4149,8.4468,8.4149,8.4388,117600.0
2009-07-09 09:30:00,10.64,10.65,10.62,10.63,141200.0,8.4947,8.5027,8.4788,8.4867,141200.0
2009-07-09 09:35:00,10.63,10.64,10.6,10.6,108000.0,8.4867,8.4947,8.4628,8.4628,108000.0
2009-07-09 09:40:00,10.59,10.59,10.54,10.55,95600.0,8.4548,8.4548,8.4149,8.4229,95600.0
2009-07-09 09:45:00,10.54,10.56,10.54,10.54,130000.0,8.4149,8.4309,8.4149,8.4149,130000.0
2009-07-09 09:50:00,10.53,10.58,10.52,10.58,117200.0,8.4069,8.4468,8.3989,8.4468,117200.0
2009-07-09 09:55:00,10.58,10.59,10.58,10.58,57200.0,8.4468,8.4548,8.4468,8.4468,57200.0
2009-07-09 10:00:00,10.58,10.59,10.55,10.59,121200.0,8.4468,8.4548,8.4229,8.4548,121200.0
2009-07-09 10:05:00,10.59,10.62,10.57,10.6,120800.0,8.4548,8.4788,8.4388,8.4628,120800.0
2009-07-09 10:10:00,10.6,10.61,10.59,10.6,51600.0,8.4628,8.4708,8.4548,8.4628,51600.0
2009-07-09 10:15:00,10.6,10.62,10.6,10.6,128400.0,8.4628,8.4788,8.4628,8.4628,128400.0
2009-07-09 10:20:00,10.6,10.6,10.59,10.59,27600.0,8.4628,8.4628,8.4548,8.4548,27600.0
2009-07-09 10:25:00,10.6,10.6,10.55,10.58,117600.0,8.4628,8.4628,8.4229,8.4468,117600.0
2009-07-09 10:30:00,10.58,10.6,10.56,10.59,92400.0,8.4468,8.4628,8.4309,8.4548,92400.0
2009-07-09 10:35:00,10.59,10.62,10.59,10.6,80800.0,8.4548,8.4788,8.4548,8.4628,80800.0
2009-07-09 10:40:00,10.6,10.63,10.6,10.62,60800.0,8.4628,8.4867,8.4628,8.4788,60800.0
2009-07-09 10:45:00,10.62,10.63,10.58,10.58,100800.0,8.4788,8.4867,8.4468,8.4468,100800.0
2009-07-09 10:50:00,10.58,10.6,10.58,10.6,57200.0,8.4468,8.4628,8.4468,8.4628,57200.0
2009-07-09 10:55:00,10.6,10.61,10.59,10.6,54800.0,8.4628,8.4708,8.4548,8.4628,54800.0
2009-07-09 11:00:00,10.6,10.6,10.57,10.59,116400.0,8.4628,8.4628,8.4388,8.4548,116400.0
2009-07-09 11:05:00,10.59,10.59,10.56,10.57,70800.0,8.4548,8.4548,8.4309,8.4388,70800.0
2009-07-09 11:10:00,10.56,10.58,10.56,10.56,38800.0,8.4309,8.4468,8.4309,8.4309,38800.0
2009-07-09 11:15:00,10.56,10.56,10.55,10.55,80400.0,8.4309,8.4309,8.4229,8.4229,80400.0
2009-07-09 11:20:00,10.56,10.59,10.56,10.59,45200.0,8.4309,8.4548,8.4309,8.4548,45200.0
2009-07-09 11:25:00,10.59,10.59,10.58,10.58,36000.0,8.4548,8.4548,8.4468,8.4468,36000.0
2009-07-09 11:30:00,10.57,10.6,10.56,10.6,54400.0,8.4388,8.4628,8.4309,8.4628,54400.0
2009-07-09 11:35:00,10.6,10.61,10.6,10.6,76000.0,8.4628,8.4708,8.4628,8.4628,76000.0
2009-07-09 11:40:00,10.61,10.62,10.61,10.62,60000.0,8.4708,8.4788,8.4708,8.4788,60000.0
2009-07-09 11:45:00,10.61,10.63,10.61,10.62,47600.0,8.4708,8.4867,8.4708,8.4788,47600.0
2009-07-09 11:50:00,10.62,10.63,10.62,10.62,28800.0,8.4788,8.4867,8.4788,8.4788,28800.0
2009-07-09 11:55:00,10.62,10.62,10.6,10.61,84800.0,8.4788,8.4788,8.4628,8.4708,84800.0
2009-07-09 12:00:00,10.6,10.61,10.59,10.61,62000.0,8.4628,8.4708,8.4548,8.4708,62000.0
2009-07-09 12:05:00,10.61,10.62,10.61,10.61,19200.0,8.4708,8.4788,8.4708,8.4708,19200.0
2009-07-09 12:10:00,10.61,10.61,10.6,10.61,23600.0,8.4708,8.4708,8.4628,8.4708,23600.0
2009-07-09 12:15:00,10.61,10.63,10.61,10.63,28000.0,8.4708,8.4867,8.4708,8.4867,28000.0
2009-07-09 12:20:00,10.62,10.64,10.62,10.63,54400.0,8.4788,8.4947,8.4788,8.4867,54400.0
2009-07-09 12:25:00,10.63,10.64,10.63,10.63,38400.0,8.4867,8.4947,8.4867,8.4867,38400.0
2009-07-09 12:30:00,10.63,10.64,10.63,10.63,34000.0,8.4867,8.4947,8.4867,8.4867,34000.0
2009-07-09 12:35:00,10.63,10.65,10.62,10.64,107600.0,8.4867,8.5027,8.4788,8.4947,107600.0
2009-07-09 12:40:00,10.64,10.64,10.62,10.63,67200.0,8.4947,8.4947,8.4788,8.4867,67200.0
2009-07-09 12:45:00,10.63,10.63,10.61,10.62,61600.0,8.4867,8.4867,8.4708,8.4788,61600.0
2009-07-09 12:50:00,10.62,10.63,10.61,10.63,31600.0,8.4788,8.4867,8.4708,8.4867,31600.0
2009-07-09 12:55:00,10.64,10.64,10.63,10.63,20400.0,8.4947,8.4947,8.4867,8.4867,20400.0
2009-07-09 13:00:00,10.64,10.64,10.59,10.59,89200.0,8.4947,8.4947,8.4548,8.4548,89200.0
2009-07-09 13:05:00,10.59,10.62,10.59,10.62,138400.0,8.4548,8.4788,8.4548,8.4788,138400.0
2009-07-09 13:10:00,10.62,10.66,10.62,10.65,91200.0,8.4788,8.5107,8.4788,8.5027,91200.0
2009-07-09 13:15:00,10.65,10.65,10.63,10.64,98400.0,8.5027,8.5027,8.4867,8.4947,98400.0
2009-07-09 13:20:00,10.64,10.65,10.62,10.62,89600.0,8.4947,8.5027,8.4788,8.4788,89600.0
2009-07-09 13:25:00,10.62,10.63,10.62,10.63,60800.0,8.4788,8.4867,8.4788,8.4867,60800.0
2009-07-09 13:30:00,10.63,10.64,10.61,10.62,59600.0,8.4867,8.4947,8.4708,8.4788,59600.0
2009-07-09 13:35:00,10.62,10.62,10.61,10.61,34400.0,8.4788,8.4788,8.4708,8.4708,34400.0
2009-07-09 13:40:00,10.61,10.63,10.6,10.63,76000.0,8.4708,8.4867,8.4628,8.4867,76000.0
2009-07-09 13:45:00,10.63,10.63,10.61,10.62,33600.0,8.4867,8.4867,8.4708,8.4788,33600.0
2009-07-09 13:50:00,10.61,10.62,10.61,10.61,64000.0,8.4708,8.4788,8.4708,8.4708,64000.0
2009-07-09 13:55:00,10.61,10.62,10.61,10.62,44400.0,8.4708,8.4788,8.4708,8.4788,44400.0
2009-07-09 14:00:00,10.63,10.63,10.61,10.61,92000.0,8.4867,8.4867,8.4708,8.4708,92000.0
2009-07-09 14:05:00,10.62,10.62,10.61,10.62,32000.0,8.4788,8.4788,8.4708,8.4788,32000.0
2009-07-09 14:10:00,10.62,10.64,10.62,10.63,56400.0,8.4788,8.4947,8.4788,8.4867,56400.0
2009-07-09 14:15:00,10.64,10.65,10.63,10.64,83200.0,8.4947,8.5027,8.4867,8.4947,83200.0
2009-07-09 14:20:00,10.64,10.65,10.64,10.65,78800.0,8.4947,8.5027,8.4947,8.5027,78800.0
2009-07-09 14:25:00,10.65,10.66,10.64,10.64,89200.0,8.5027,8.5107,8.4947,8.4947,89200.0
2009-07-09 14:30:00,10.65,10.65,10.64,10.65,130800.0,8.5027,8.5027,8.4947,8.5027,130800.0
2009-07-09 14:35:00,10.65,10.65,10.65,10.65,152800.0,8.5027,8.5027,8.5027,8.5027,152800.0
2009-07-09 14:40:00,10.65,10.65,10.64,10.64,188000.0,8.5027,8.5027,8.4947,8.4947,188000.0
2009-07-09 14:45:00,10.64,10.65,10.63,10.64,171600.0,8.4947,8.5027,8.4867,8.4947,171600.0
2009-07-09 14:50:00,10.64,10.65,10.64,10.65,43600.0,8.4947,8.5027,8.4947,8.5027,43600.0
2009-07-09 14:55:00,10.65,10.65,10.61,10.62,80000.0,8.5027,8.5027,8.4708,8.4788,80000.0
2009-07-09 15:00:00,10.61,10.62,10.6,10.61,93600.0,8.4708,8.4788,8.4628,8.4708,93600.0
2009-07-09 15:05:00,10.61,10.62,10.6,10.61,94400.0,8.4708,8.4788,8.4628,8.4708,94400.0
2009-07-09 15:10:00,10.61,10.62,10.61,10.61,48400.0,8.4708,8.4788,8.4708,8.4708,48400.0
2009-07-09 15:15:00,10.61,10.63,10.61,10.62,86000.0,8.4708,8.4867,8.4708,8.4788,86000.0
2009-07-09 15:20:00,10.62,10.62,10.6,10.6,74000.0,8.4788,8.4788,8.4628,8.4628,74000.0
2009-07-09 15:25:00,10.6,10.6,10.58,10.6,94000.0,8.4628,8.4628,8.4468,8.4628,94000.0
2009-07-09 15:30:00,10.6,10.6,10.58,10.58,119600.0,8.4628,8.4628,8.4468,8.4468,119600.0
2009-07-09 15:35:00,10.58,10.59,10.56,10.58,254800.0,8.4468,8.4548,8.4309,8.4468,254800.0
2009-07-09 15:40:00,10.58,10.59,10.57,10.58,86800.0,8.4468,8.4548,8.4388,8.4468,86800.0
2009-07-09 15:45:00,10.57,10.61,10.56,10.59,157200.0,8.4388,8.4708,8.4309,8.4548,157200.0
2009-07-09 15:50:00,10.59,10.6,10.58,10.58,133200.0,8.4548,8.4628,8.4468,8.4468,133200.0
2009-07-09 15:55:00,10.58,10.58,10.55,10.55,129600.0,8.4468,8.4468,8.4229,8.4229,129600.0
2009-07-10 09:30:00,10.48,10.54,10.48,10.52,151200.0,8.367,8.4149,8.367,8.3989,151200.0
2009-07-10 09:35:00,10.53,10.58,10.51,10.56,153600.0,8.4069,8.4468,8.3909,8.4309,153600.0
2009-07-10 09:40:00,10.56,10.59,10.49,10.56,113600.0,8.4309,8.4548,8.375,8.4309,113600.0
2009-07-10 09:45:00,10.56,10.61,10.56,10.61,88000.0,8.4309,8.4708,8.4309,8.4708,88000.0
2009-07-10 09:50:00,10.61,10.64,10.61,10.63,93600.0,8.4708,8.4947,8.4708,8.4867,93600.0
2009-07-10 09:55:00,10.63,10.63,10.55,10.56,239200.0,8.4867,8.4867,8.4229,8.4309,239200.0
2009-07-10 10:00:00,10.55,10.59,10.52,10.56,152800.0,8.4229,8.4548,8.3989,8.4309,152800.0
2009-07-10 10:05:00,10.56,10.57,10.53,10.54,98000.0,8.4309,8.4388,8.4069,8.4149,98000.0
2009-07-10 10:10:00,10.54,10.6,10.53,10.6,147600.0,8.4149,8.4628,8.4069,8.4628,147600.0
2009-07-10 10:15:00,10.61,10.62,10.59,10.6,163200.0,8.4708,8.4788,8.4548,8.4628,163200.0
2009-07-10 10:20:00,10.6,10.61,10.59,10.6,45600.0,8.4628,8.4708,8.4548,8.4628,45600.0
2009-07-10 10:25:00,10.6,10.6,10.58,10.59,48800.0,8.4628,8.4628,8.4468,8.4548,48800.0
2009-07-10 10:30:00,10.59,10.59,10.56,10.57,28400.0,8.4548,8.4548,8.4309,8.4388,28400.0
2009-07-10 10:35:00,10.58,10.58,10.55,10.55,106400.0,8.4468,8.4468,8.4229,8.4229,106400.0
2009-07-10 10:40:00,10.55,10.55,10.53,10.53,76000.0,8.4229,8.4229,8.4069,8.4069,76000.0
2009-07-10 10:45:00,10.53,10.56,10.53,10.56,67200.0,8.4069,8.4309,8.4069,8.4309,67200.0
2009-07-10 10:50:00,10.56,10.56,10.55,10.56,50000.0,8.4309,8.4309,8.4229,8.4309,50000.0
2009-07-10 10:55:00,10.55,10.57,10.55,10.56,55200.0,8.4229,8.4388,8.4229,8.4309,55200.0
2009-07-10 11:00:00,10.55,10.55,10.52,10.53,115200.0,8.4229,8.4229,8.3989,8.4069,115200.0
2009-07-10 11:05:00,10.52,10.53,10.51,10.53,36400.0,8.3989,8.4069,8.3909,8.4069,36400.0
2009-07-10 11:10:00,10.53,10.53,10.51,10.52,30800.0,8.4069,8.4069,8.3909,8.3989,30800.0
2009-07-10 11:15:00,10.52,10.52,10.49,10.5,67600.0,8.3989,8.3989,8.375,8.383,67600.0
2009-07-10 11:20:00,10.5,10.5,10.47,10.47,81200.0,8.383,8.383,8.359,8.359,81200.0
2009-07-10 11:25:00,10.47,10.47,10.43,10.44,81200.0,8.359,8.359,8.3271,8.3351,81200.0
2009-07-10 11:30:00,10.45,10.47,10.43,10.47,118400.0,8.343,8.359,8.3271,8.359,118400.0
2009-07-10 11:35:00,10.47,10.47,10.46,10.47,55600.0,8.359,8.359,8.351,8.359,55600.0
2009-07-10 11:40:00,10.47,10.47,10.46,10.46,35200.0,8.359,8.359,8.351,8.351,35200.0
2009-07-10 11:45:00,10.46,10.48,10.46,10.48,41600.0,8.351,8.367,8.351,8.367,41600.0
2009-07-10 11:50:00,10.48,10.49,10.48,10.49,37200.0,8.367,8.375,8.367,8.375,37200.0
2009-07-10 11:55:00,10.49,10.49,10.47,10.47,17200.0,8.375,8.375,8.359,8.359,17200.0
2009-07-10 12:00:00,10.48,10.49,10.47,10.49,26400.0,8.367,8.375,8.359,8.375,26400.0
2009-07-10 12:05:00,10.49,10.52,10.49,10.51,30800.0,8.375,8.3989,8.375,8.3909,30800.0
2009-07-10 12:10:00,10.51,10.52,10.51,10.51,10000.0,8.3909,8.3989,8.3909,8.3909,10000.0
2009-07-10 12:15:00,10.52,10.52,10.51,10.52,21600.0,8.3989,8.3989,8.3909,8.3989,21600.0
2009-07-10 12:20:00,10.52,10.52,10.5,10.5,32800.0,8.3989,8.3989,8.383,8.383,32800.0
2009-07-10 12:25:00,10.5,10.51,10.5,10.51,28400.0,8.383,8.3909,8.383,8.3909,28400.0
2009-07-10 12:30:00,10.51,10.51,10.5,10.51,12000.0,8.3909,8.3909,8.383,8.3909,12000.0
2009-07-10 12:35:00,10.51,10.53,10.51,10.53,32000.0,8.3909,8.4069,8.3909,8.4069,32000.0
2009-07-10 12:40:00,10.54,10.55,10.54,10.55,29600.0,8.4149,8.4229,8.4149,8.4229,29600.0
2009-07-10 12:45:00,10.55,10.56,10.55,10.56,92400.0,8.4229,8.4309,8.4229,8.4309,92400.0
2009-07-10 12:50:00,10.56,10.56,10.55,10.55,25600.0,8.4309,8.4309,8.4229,8.4229,25600.0
2009-07-10 12:55:00,10.55,10.56,10.55,10.55,43200.0,8.4229,8.4309,8.4229,8.4229,43200.0
2009-07-10 13:00:00,10.55,10.56,10.55,10.56,23200.0,8.4229,8.4309,8.4229,8.4309,23200.0
2009-07-10 13:05:00,10.56,10.56,10.56,10.56,16000.0,8.4309,8.4309,8.4309,8.4309,16000.0
2009-07-10 13:10:00,10.56,10.56,10.55,10.56,46800.0,8.4309,8.4309,8.4229,8.4309,46800.0
2009-07-10 13:15:00,10.56,10.58,10.56,10.58,22400.0,8.4309,8.4468,8.4309,8.4468,22400.0
2009-07-10 13:20:00,10.57,10.57,10.56,10.56,33200.0,8.4388,8.4388,8.4309,8.4309,33200.0
2009-07-10 13:25:00,10.56,10.56,10.55,10.55,19600.0,8.4309,8.4309,8.4229,8.4229,19600.0
2009-07-10 13:30:00,10.55,10.56,10.55,10.55,12000.0,8.4229,8.4309,8.4229,8.4229,12000.0
2009-07-10 13:35:00,10.55,10.57,10.55,10.56,22800.0,8.4229,8.4388,8.4229,8.4309,22800.0
2009-07-10 13:40:00,10.56,10.59,10.56,10.59,27200.0,8.4309,8.4548,8.4309,8.4548,27200.0
2009-07-10 13:45:00,10.59,10.59,10.58,10.58,18800.0,8.4548,8.4548,8.4468,8.4468,18800.0
2009-07-10 13:50:00,10.57,10.58,10.57,10.58,16400.0,8.4388,8.4468,8.4388,8.4468,16400.0
2009-07-10 13:55:00,10.58,10.58,10.58,10.58,31200.0,8.4468,8.4468,8.4468,8.4468,31200.0
2009-07-10 14:00:00,10.58,10.58,10.56,10.57,30800.0,8.4468,8.4468,8.4309,8.4388,30800.0
2009-07-10 14:05:00,10.57,10.57,10.56,10.56,34400.0,8.4388,8.4388,8.4309,8.4309,34400.0
2009-07-10 14:10:00,10.56,10.56,10.55,10.56,34000.0,8.4309,8.4309,8.4229,8.4309,34000.0
2009-07-10 14:15:00,10.56,10.56,10.55,10.56,22400.0,8.4309,8.4309,8.4229,8.4309,22400.0
2009-07-10 14:20:00,10.56,10.57,10.55,10.55,40000.0,8.4309,8.4388,8.4229,8.4229,40000.0
2009-07-10 14:25:00,10.55,10.55,10.54,10.55,17200.0,8.4229,8.4229,8.4149,8.4229,17200.0
2009-07-10 14:30:00,10.56,10.57,10.55,10.55,32000.0,8.4309,8.4388,8.4229,8.4229,32000.0
2009-07-10 14:35:00,10.55,10.56,10.55,10.56,20000.0,8.4229,8.4309,8.4229,8.4309,20000.0
2009-07-10 14:40:00,10.56,10.56,10.55,10.56,38400.0,8.4309,8.4309,8.4229,8.4309,38400.0
2009-07-10 14:45:00,10.56,10.56,10.55,10.56,41200.0,8.4309,8.4309,8.4229,8.4309,41200.0
2009-07-10 14:50:00,10.57,10.58,10.55,10.55,82400.0,8.4388,8.4468,8.4229,8.4229,82400.0
2009-07-10 14:55:00,10.55,10.57,10.55,10.55,47600.0,8.4229,8.4388,8.4229,8.4229,47600.0
2009-07-10 15:00:00,10.55,10.56,10.55,10.56,129200.0,8.4229,8.4309,8.4229,8.4309,129200.0
2009-07-10 15:05:00,10.56,10.57,10.55,10.55,82000.0,8.4309,8.4388,8.4229,8.4229,82000.0
2009-07-10 15:10:00,10.55,10.57,10.55,10.57,88400.0,8.4229,8.4388,8.4229,8.4388,88400.0
2009-07-10 15:15:00,10.57,10.58,10.57,10.58,65200.0,8.4388,8.4468,8.4388,8.4468,65200.0
2009-07-10 15:20:00,10.58,10.58,10.56,10.56,94000.0,8.4468,8.4468,8.4309,8.4309,94000.0
2009-07-10 15:25:00,10.57,10.57,10.56,10.57,91600.0,8.4388,8.4388,8.4309,8.4388,91600.0
2009-07-10 15:30:00,10.56,10.57,10.56,10.56,72800.0,8.4309,8.4388,8.4309,8.4309,72800.0
2009-07-10 15:35:00,10.57,10.58,10.56,10.58,46000.0,8.4388,8.4468,8.4309,8.4468,46000.0
2009-07-10 15:40:00,10.57,10.58,10.56,10.58,120400.0,8.4388,8.4468,8.4309,8.4468,120400.0
2009-07-10 15:45:00,10.58,10.61,10.58,10.6,117600.0,8.4468,8.4708,8.4468,8.4628,117600.0
2009-07-10 15:50:00,10.6,10.61,10.59,10.6,137200.0,8.4628,8.4708,8.4548,8.4628,137200.0
2009-07-10 15:55:00,10.6,10.6,10.59,10.59,76000.0,8.4628,8.4628,8.4548,8.4548,76000.0
2009-07-13 09:30:00,10.62,10.63,10.59,10.59,206400.0,8.4788,8.4867,8.4548,8.4548,206400.0
2009-07-13 09:35:00,10.59,10.6,10.54,10.55,228800.0,8.4548,8.4628,8.4149,8.4229,228800.0
2009-07-13 09:40:00,10.55,10.55,10.52,10.55,110400.0,8.4229,8.4229,8.3989,8.4229,110400.0
2009-07-13 09:45:00,10.55,10.55,10.51,10.53,81200.0,8.4229,8.4229,8.3909,8.4069,81200.0
2009-07-13 09:50:00,10.52,10.53,10.48,10.49,43600.0,8.3989,8.4069,8.367,8.375,43600.0
2009-07-13 09:55:00,10.49,10.51,10.49,10.49,84800.0,8.375,8.3909,8.375,8.375,84800.0
2009-07-13 10:00:00,10.5,10.5,10.45,10.45,138800.0,8.383,8.383,8.343,8.343,138800.0
2009-07-13 10:05:00,10.45,10.47,10.44,10.46,164800.0,8.343,8.359,8.3351,8.351,164800.0
2009-07-13 10:10:00,10.46,10.48,10.46,10.48,102800.0,8.351,8.367,8.351,8.367,102800.0
2009-07-13 10:15:00,10.48,10.51,10.48,10.51,94400.0,8.367,8.3909,8.367,8.3909,94400.0
2009-07-13 10:20:00,10.51,10.52,10.5,10.52,56000.0,8.3909,8.3989,8.383,8.3989,56000.0
2009-07-13 10:25:00,10.52,10.56,10.52,10.56,94400.0,8.3989,8.4309,8.3989,8.4309,94400.0
2009-07-13 10:30:00,10.57,10.61,10.57,10.59,122400.0,8.4388,8.4708,8.4388,8.4548,122400.0
2009-07-13 10:35:00,10.59,10.61,10.59,10.59,79200.0,8.4548,8.4708,8.4548,8.4548,79200.0
2009-07-13 10:40:00,10.6,10.61,10.59,10.6,92000.0,8.4628,8.4708,8.4548,8.4628,92000.0
2009-07-13 10:45:00,10.6,10.61,10.59,10.61,90400.0,8.4628,8.4708,8.4548,8.4708,90400.0
2009-07-13 10:50:00,10.61,10.62,10.61,10.62,43600.0,8.4708,8.4788,8.4708,8.4788,43600.0
2009-07-13 10:55:00,10.62,10.67,10.62,10.66,90400.0,8.4788,8.5187,8.4788,8.5107,90400.0
2009-07-13 11:00:00,10.67,10.67,10.65,10.65,60000.0,8.5187,8.5187,8.5027,8.5027,60000.0
2009-07-13 11:05:00,10.65,10.66,10.65,10.65,41200.0,8.5027,8.5107,8.5027,8.5027,41200.0
2009-07-13 11:10:00,10.65,10.67,10.65,10.65,126000.0,8.5027,8.5187,8.5027,8.5027,126000.0
2009-07-13 11:15:00,10.65,10.65,10.63,10.64,60800.0,8.5027,8.5027,8.4867,8.4947,60800.0
2009-07-13 11:20:00,10.65,10.67,10.64,10.66,29600.0,8.5027,8.5187,8.4947,8.5107,29600.0
2009-07-13 11:25:00,10.67,10.67,10.65,10.67,62000.0,8.5187,8.5187,8.5027,8.5187,62000.0
2009-07-13 11:30:00,10.67,10.74,10.67,10.74,209600.0,8.5187,8.5746,8.5187,8.5746,209600.0
2009-07-13 11:35:00,10.74,10.76,10.74,10.74,70400.0,8.5746,8.5905,8.5746,8.5746,70400.0
2009-07-13 11:40:00,10.74,10.75,10.74,10.75,67600.0,8.5746,8.5826,8.5746,8.5826,67600.0
2009-07-13 11:45:00,10.75,10.78,10.75,10.75,161600.0,8.5826,8.6065,8.5826,8.5826,161600.0
2009-07-13 11:50:00,10.76,10.77,10.75,10.76,41600.0,8.5905,8.5985,8.5826,8.5905,41600.0
2009-07-13 11:55:00,10.76,10.77,10.76,10.76,74800.0,8.5905,8.5985,8.5905,8.5905,74800.0
2009-07-13 12:00:00,10.77,10.78,10.76,10.76,39600.0,8.5985,8.6065,8.5905,8.5905,39600.0
2009-07-13 12:05:00,10.76,10.76,10.74,10.75,75200.0,8.5905,8.5905,8.5746,8.5826,75200.0
2009-07-13 12:10:00,10.75,10.75,10.74,10.75,99200.0,8.5826,8.5826,8.5746,8.5826,99200.0
2009-07-13 12:15:00,10.75,10.76,10.75,10.76,46000.0,8.5826,8.5905,8.5826,8.5905,46000.0
2009-07-13 12:20:00,10.76,10.76,10.74,10.76,27200.0,8.5905,8.5905,8.5746,8.5905,27200.0
2009-07-13 12:25:00,10.76,10.77,10.76,10.77,77600.0,8.5905,8.5985,8.5905,8.5985,77600.0
2009-07-13 12:30:00,10.77,10.77,10.76,10.76,32000.0,8.5985,8.5985,8.5905,8.5905,32000.0
2009-07-13 12:35:00,10.75,10.77,10.75,10.77,47600.0,8.5826,8.5985,8.5826,8.5985,47600.0
2009-07-13 12:40:00,10.77,10.78,10.77,10.78,48800.0,8.5985,8.6065,8.5985,8.6065,48800.0
2009-07-13 12:45:00,10.78,10.78,10.76,10.78,108800.0,8.6065,8.6065,8.5905,8.6065,108800.0
2009-07-13 12:50:00,10.78,10.78,10.75,10.75,83600.0,8.6065,8.6065,8.5826,8.5826,83600.0
2009-07-13 12:55:00,10.75,10.76,10.74,10.74,50800.0,8.5826,8.5905,8.5746,8.5746,50800.0
2009-07-13 13:00:00,10.75,10.77,10.75,10.77,92800.0,8.5826,8.5985,8.5826,8.5985,92800.0
2009-07-13 13:05:00,10.77,10.78,10.77,10.78,35600.0,8.5985,8.6065,8.5985,8.6065,35600.0
2009-07-13 13:10:00,10.78,10.78,10.76,10.78,80000.0,8.6065,8.6065,8.5905,8.6065,80000.0
2009-07-13 13:15:00,10.78,10.79,10.78,10.79,66000.0,8.6065,8.6145,8.6065,8.6145,66000.0
2009-07-13 13:20:00,10.79,10.81,10.79,10.8,63200.0,8.6145,8.6305,8.6145,8.6225,63200.0
2009-07-13 13:25:00,10.8,10.8,10.79,10.8,61200.0,8.6225,8.6225,8.6145,8.6225,61200.0
2009-07-13 13:30:00,10.8,10.8,10.79,10.79,22000.0,8.6225,8.6225,8.6145,8.6145,22000.0
2009-07-13 13:35:00,10.79,10.8,10.78,10.79,53200.0,8.6145,8.6225,8.6065,8.6145,53200.0
2009-07-13 13:40:00,10.79,10.79,10.78,10.78,28000.0,8.6145,8.6145,8.6065,8.6065,28000.0
2009-07-13 13:45:00,10.78,10.79,10.78,10.78,54000.0,8.6065,8.6145,8.6065,8.6065,54000.0
2009-07-13 13:50:00,10.78,10.79,10.78,10.79,52000.0,8.6065,8.6145,8.6065,8.6145,52000.0
2009-07-13 13:55:00,10.79,10.8,10.78,10.78,89200.0,8.6145,8.6225,8.6065,8.6065,89200.0
2009-07-13 14:00:00,10.79,10.79,10.78,10.79,42800.0,8.6145,8.6145,8.6065,8.6145,42800.0
2009-07-13 14:05:00,10.79,10.79,10.78,10.78,110000.0,8.6145,8.6145,8.6065,8.6065,110000.0
2009-07-13 14:10:00,10.78,10.8,10.78,10.78,181600.0,8.6065,8.6225,8.6065,8.6065,181600.0
2009-07-13 14:15:00,10.78,10.8,10.78,10.79,96000.0,8.6065,8.6225,8.6065,8.6145,96000.0
2009-07-13 14:20:00,10.79,10.82,10.79,10.82,74400.0,8.6145,8.6384,8.6145,8.6384,74400.0
2009-07-13 14:25:00,10.82,10.82,10.81,10.81,52000.0,8.6384,8.6384,8.6305,8.6305,52000.0
2009-07-13 14:30:00,10.81,10.82,10.79,10.8,110800.0,8.6305,8.6384,8.6145,8.6225,110800.0
2009-07-13 14:35:00,10.8,10.81,10.79,10.8,56400.0,8.6225,8.6305,8.6145,8.6225,56400.0
2009-07-13 14:40:00,10.8,10.8,10.78,10.79,86000.0,8.6225,8.6225,8.6065,8.6145,86000.0
2009-07-13 14:45:00,10.79,10.79,10.78,10.79,62000.0,8.6145,8.6145,8.6065,8.6145,62000.0
2009-07-13 14:50:00,10.8,10.81,10.79,10.79,124800.0,8.6225,8.6305,8.6145,8.6145,124800.0
2009-07-13 14:55:00,10.79,10.8,10.78,10.8,120000.0,8.6145,8.6225,8.6065,8.6225,120000.0
2009-07-13 15:00:00,10.79,10.8,10.79,10.79,98400.0,8.6145,8.6225,8.6145,8.6145,98400.0
2009-07-13 15:05:00,10.79,10.81,10.79,10.8,120000.0,8.6145,8.6305,8.6145,8.6225,120000.0
2009-07-13 15:10:00,10.79,10.81,10.79,10.8,117600.0,8.6145,8.6305,8.6145,8.6225,117600.0
2009-07-13 15:15:00,10.8,10.8,10.78,10.8,113200.0,8.6225,8.6225,8.6065,8.6225,113200.0
2009-07-13 15:20:00,10.8,10.8,10.79,10.8,118400.0,8.6225,8.6225,8.6145,8.6225,118400.0
2009-07-13 15:25:00,10.8,10.8,10.79,10.79,168400.0,8.6225,8.6225,8.6145,8.6145,168400.0
2009-07-13 15:30:00,10.79,10.81,10.78,10.8,187200.0,8.6145,8.6305,8.6065,8.6225,187200.0
2009-07-13 15:35:00,10.8,10.82,10.79,10.81,148000.0,8.6225,8.6384,8.6145,8.6305,148000.0
2009-07-13 15:40:00,10.81,10.85,10.81,10.84,120400.0,8.6305,8.6624,8.6305,8.6544,120400.0
2009-07-13 15:45:00,10.84,10.85,10.84,10.84,87600.0,8.6544,8.6624,8.6544,8.6544,87600.0
2009-07-13 15:50:00,10.84,10.87,10.84,10.86,81200.0,8.6544,8.6784,8.6544,8.6704,81200.0
2009-07-13 15:55:00,10.86,10.87,10.84,10.85,180800.0,8.6704,8.6784,8.6544,8.6624,180800.0
2009-07-14 09:30:00,10.87,10.88,10.82,10.87,165200.0,8.6784,8.6863,8.6384,8.6784,165200.0
2009-07-14 09:35:00,10.87,10.9,10.81,10.87,428400.0,8.6784,8.7023,8.6305,8.6784,428400.0
2009-07-14 09:40:00,10.87,10.88,10.81,10.81,109200.0,8.6784,8.6863,8.6305,8.6305,109200.0
2009-07-14 09:45:00,10.81,10.82,10.79,10.81,90400.0,8.6305,8.6384,8.6145,8.6305,90400.0
2009-07-14 09:50:00,10.82,10.84,10.78,10.81,108800.0,8.6384,8.6544,8.6065,8.6305,108800.0
2009-07-14 09:55:00,10.8,10.82,10.79,10.8,227200.0,8.6225,8.6384,8.6145,8.6225,227200.0
2009-07-14 10:00:00,10.81,10.84,10.8,10.81,111600.0,8.6305,8.6544,8.6225,8.6305,111600.0
2009-07-14 10:05:00,10.82,10.87,10.81,10.86,111600.0,8.6384,8.6784,8.6305,8.6704,111600.0
2009-07-14 10:10:00,10.85,10.86,10.83,10.84,79200.0,8.6624,8.6704,8.6464,8.6544,79200.0
2009-07-14 10:15:00,10.84,10.85,10.82,10.84,30400.0,8.6544,8.6624,8.6384,8.6544,30400.0
2009-07-14 10:20:00,10.83,10.84,10.8,10.83,28800.0,8.6464,8.6544,8.6225,8.6464,28800.0
2009-07-14 10:25:00,10.84,10.85,10.83,10.84,125200.0,8.6544,8.6624,8.6464,8.6544,125200.0
2009-07-14 10:30:00,10.84,10.84,10.82,10.82,54000.0,8.6544,8.6544,8.6384,8.6384,54000.0
2009-07-14 10:35:00,10.81,10.82,10.79,10.81,66800.0,8.6305,8.6384,8.6145,8.6305,66800.0
2009-07-14 10:40:00,10.81,10.81,10.79,10.8,62800.0,8.6305,8.6305,8.6145,8.6225,62800.0
2009-07-14 10:45:00,10.8,10.81,10.79,10.81,71600.0,8.6225,8.6305,8.6145,8.6305,71600.0
2009-07-14 10:50:00,10.82,10.83,10.81,10.83,58000.0,8.6384,8.6464,8.6305,8.6464,58000.0
2009-07-14 10:55:00,10.83,10.84,10.81,10.84,50800.0,8.6464,8.6544,8.6305,8.6544,50800.0
2009-07-14 11:00:00,10.83,10.84,10.82,10.84,52000.0,8.6464,8.6544,8.6384,8.6544,52000.0
2009-07-14 11:05:00,10.84,10.88,10.84,10.87,58000.0,8.6544,8.6863,8.6544,8.6784,58000.0
2009-07-14 11:10:00,10.87,10.88,10.86,10.88,36400.0,8.6784,8.6863,8.6704,8.6863,36400.0
2009-07-14 11:15:00,10.88,10.9,10.88,10.88,98000.0,8.6863,8.7023,8.6863,8.6863,98000.0
2009-07-14 11:20:00,10.89,10.9,10.88,10.9,21200.0,8.6943,8.7023,8.6863,8.7023,21200.0
2009-07-14 11:25:00,10.9,10.94,10.89,10.93,55600.0,8.7023,8.7342,8.6943,8.7263,55600.0
2009-07-14 11:30:00,10.94,10.95,10.92,10.95,187200.0,8.7342,8.7422,8.7183,8.7422,187200.0
2009-07-14 11:35:00,10.95,10.95,10.94,10.94,44400.0,8.7422,8.7422,8.7342,8.7342,44400.0
2009-07-14 11:40:00,10.94,10.95,10.93,10.93,163600.0,8.7342,8.7422,8.7263,8.7263,163600.0
2009-07-14 11:45:00,10.93,10.94,10.93,10.94,81600.0,8.7263,8.7342,8.7263,8.7342,81600.0
2009-07-14 11:50:00,10.94,10.96,10.94,10.96,35200.0,8.7342,8.7502,8.7342,8.7502,35200.0
2009-07-14 11:55:00,10.96,10.96,10.94,10.95,33600.0,8.7502,8.7502,8.7342,8.7422,33600.0
2009-07-14 12:00:00,10.95,10.95,10.93,10.94,46800.0,8.7422,8.7422,8.7263,8.7342,46800.0
2009-07-14 12:05:00,10.94,10.95,10.94,10.94,32000.0,8.7342,8.7422,8.7342,8.7342,32000.0
2009-07-14 12:10:00,10.94,10.94,10.93,10.94,44000.0,8.7342,8.7342,8.7263,8.7342,44000.0
2009-07-14 12:15:00,10.93,10.94,10.92,10.92,18400.0,8.7263,8.7342,8.7183,8.7183,18400.0
2009-07-14 12:20:00,10.92,10.92,10.88,10.88,90400.0,8.7183,8.7183,8.6863,8.6863,90400.0
2009-07-14 12:25:00,10.88,10.9,10.88,10.9,48400.0,8.6863,8.7023,8.6863,8.7023,48400.0
2009-07-14 12:30:00,10.9,10.92,10.9,10.9,18400.0,8.7023,8.7183,8.7023,8.7023,18400.0
2009-07-14 12:35:00,10.9,10.91,10.9,10.9,19600.0,8.7023,8.7103,8.7023,8.7023,19600.0
2009-07-14 12:40:00,10.91,10.92,10.9,10.9,17600.0,8.7103,8.7183,8.7023,8.7023,17600.0
2009-07-14 12:45:00,10.9,10.93,10.9,10.93,70000.0,8.7023,8.7263,8.7023,8.7263,70000.0
2009-07-14 12:50:00,10.93,10.94,10.92,10.92,23600.0,8.7263,8.7342,8.7183,8.7183,23600.0
2009-07-14 12:55:00,10.92,10.93,10.92,10.92,20400.0,8.7183,8.7263,8.7183,8.7183,20400.0
2009-07-14 13:00:00,10.92,10.93,10.92,10.93,38400.0,8.7183,8.7263,8.7183,8.7263,38400.0
2009-07-14 13:05:00,10.93,10.94,10.92,10.92,33600.0,8.7263,8.7342,8.7183,8.7183,33600.0
2009-07-14 13:10:00,10.92,10.94,10.92,10.92,81200.0,8.7183,8.7342,8.7183,8.7183,81200.0
2009-07-14 13:15:00,10.92,10.93,10.91,10.91,45600.0,8.7183,8.7263,8.7103,8.7103,45600.0
2009-07-14 13:20:00,10.91,10.92,10.9,10.92,20800.0,8.7103,8.7183,8.7023,8.7183,20800.0
2009-07-14 13:25:00,10.92,10.93,10.92,10.93,17200.0,8.7183,8.7263,8.7183,8.7263,17200.0
2009-07-14 13:30:00,10.93,10.93,10.92,10.93,20400.0,8.7263,8.7263,8.7183,8.7263,20400.0
2009-07-14 13:35:00,10.93,10.94,10.92,10.93,44800.0,8.7263,8.7342,8.7183,8.7263,44800.0
2009-07-14 13:40:00,10.93,10.94,10.92,10.93,28400.0,8.7263,8.7342,8.7183,8.7263,28400.0
2009-07-14 13:45:00,10.94,10.94,10.93,10.93,28800.0,8.7342,8.7342,8.7263,8.7263,28800.0
2009-07-14 13:50:00,10.93,10.94,10.92,10.92,67200.0,8.7263,8.7342,8.7183,8.7183,67200.0
2009-07-14 13:55:00,10.92,10.93,10.92,10.93,21200.0,8.7183,8.7263,8.7183,8.7263,21200.0
2009-07-14 14:00:00,10.93,10.93,10.9,10.9,111600.0,8.7263,8.7263,8.7023,8.7023,111600.0
2009-07-14 14:05:00,10.9,10.92,10.9,10.92,104000.0,8.7023,8.7183,8.7023,8.7183,104000.0
2009-07-14 14:10:00,10.91,10.94,10.91,10.93,82800.0,8.7103,8.7342,8.7103,8.7263,82800.0
2009-07-14 14:15:00,10.93,10.94,10.93,10.93,58000.0,8.7263,8.7342,8.7263,8.7263,58000.0
2009-07-14 14:20:00,10.93,10.95,10.93,10.93,45600.0,8.7263,8.7422,8.7263,8.7263,45600.0
2009-07-14 14:25:00,10.93,10.94,10.92,10.92,81600.0,8.7263,8.7342,8.7183,8.7183,81600.0
2009-07-14 14:30:00,10.92,10.93,10.91,10.93,94800.0,8.7183,8.7263,8.7103,8.7263,94800.0
2009-07-14 14:35:00,10.93,10.95,10.93,10.94,44800.0,8.7263,8.7422,8.7263,8.7342,44800.0
2009-07-14 14:40:00,10.94,10.95,10.94,10.95,60400.0,8.7342,8.7422,8.7342,8.7422,60400.0
2009-07-14 14:45:00,10.95,10.96,10.94,10.94,76800.0,8.7422,8.7502,8.7342,8.7342,76800.0
2009-07-14 14:50:00,10.95,10.95,10.93,10.94,74000.0,8.7422,8.7422,8.7263,8.7342,74000.0
2009-07-14 14:55:00,10.94,10.95,10.93,10.95,98000.0,8.7342,8.7422,8.7263,8.7422,98000.0
2009-07-14 15:00:00,10.95,10.96,10.94,10.95,78800.0,8.7422,8.7502,8.7342,8.7422,78800.0
2009-07-14 15:05:00,10.95,10.95,10.93,10.94,120000.0,8.7422,8.7422,8.7263,8.7342,120000.0
2009-07-14 15:10:00,10.94,10.96,10.94,10.95,68400.0,8.7342,8.7502,8.7342,8.7422,68400.0
2009-07-14 15:15:00,10.95,10.96,10.94,10.95,48800.0,8.7422,8.7502,8.7342,8.7422,48800.0
2009-07-14 15:20:00,10.95,10.95,10.93,10.94,109600.0,8.7422,8.7422,8.7263,8.7342,109600.0
2009-07-14 15:25:00,10.94,10.96,10.94,10.94,120800.0,8.7342,8.7502,8.7342,8.7342,120800.0
2009-07-14 15:30:00,10.94,10.95,10.94,10.95,99200.0,8.7342,8.7422,8.7342,8.7422,99200.0
2009-07-14 15:35:00,10.94,10.96,10.94,10.95,86000.0,8.7342,8.7502,8.7342,8.7422,86000.0
2009-07-14 15:40:00,10.95,10.96,10.93,10.95,115600.0,8.7422,8.7502,8.7263,8.7422,115600.0
2009-07-14 15:45:00,10.95,10.95,10.94,10.94,59200.0,8.7422,8.7422,8.7342,8.7342,59200.0
2009-07-14 15:50:00,10.94,10.96,10.94,10.96,140400.0,8.7342,8.7502,8.7342,8.7502,140400.0
2009-07-14 15:55:00,10.96,10.96,10.94,10.94,63200.0,8.7502,8.7502,8.7342,8.7342,63200.0
2009-07-15 09:30:00,11.13,11.13,11.09,11.11,135200.0,8.8859,8.8859,8.854,8.87,135200.0
2009-07-15 09:35:00,11.1,11.11,11.07,11.11,104400.0,8.862,8.87,8.838,8.87,104400.0
2009-07-15 09:40:00,11.11,11.18,11.11,11.18,123200.0,8.87,8.9259,8.87,8.9259,123200.0
2009-07-15 09:45:00,11.18,11.19,11.16,11.17,26000.0,8.9259,8.9338,8.9099,8.9179,26000.0
2009-07-15 09:50:00,11.16,11.17,11.15,11.15,16800.0,8.9099,8.9179,8.9019,8.9019,16800.0
2009-07-15 09:55:00,11.16,11.18,11.15,11.17,38400.0,8.9099,8.9259,8.9019,8.9179,38400.0
2009-07-15 10:00:00,11.17,11.2,11.17,11.18,152000.0,8.9179,8.9418,8.9179,8.9259,152000.0
2009-07-15 10:05:00,11.19,11.2,11.18,11.19,49600.0,8.9338,8.9418,8.9259,8.9338,49600.0
2009-07-15 10:10:00,11.18,11.19,11.17,11.18,29600.0,8.9259,8.9338,8.9179,8.9259,29600.0
2009-07-15 10:15:00,11.19,11.2,11.19,11.2,43200.0,8.9338,8.9418,8.9338,8.9418,43200.0
2009-07-15 10:20:00,11.2,11.22,11.19,11.21,84800.0,8.9418,8.9578,8.9338,8.9498,84800.0
2009-07-15 10:25:00,11.22,11.25,11.21,11.23,122800.0,8.9578,8.9817,8.9498,8.9658,122800.0
2009-07-15 10:30:00,11.24,11.24,11.23,11.23,23600.0,8.9738,8.9738,8.9658,8.9658,23600.0
2009-07-15 10:35:00,11.22,11.23,11.22,11.22,35600.0,8.9578,8.9658,8.9578,8.9578,35600.0
2009-07-15 10:40:00,11.22,11.23,11.22,11.23,27200.0,8.9578,8.9658,8.9578,8.9658,27200.0
2009-07-15 10:45:00,11.23,11.23,11.22,11.22,15200.0,8.9658,8.9658,8.9578,8.9578,15200.0
2009-07-15 10:50:00,11.22,11.23,11.22,11.22,32800.0,8.9578,8.9658,8.9578,8.9578,32800.0
2009-07-15 10:55:00,11.22,11.22,11.21,11.21,14400.0,8.9578,8.9578,8.9498,8.9498,14400.0
2009-07-15 11:00:00,11.22,11.22,11.22,11.22,22400.0,8.9578,8.9578,8.9578,8.9578,22400.0
2009-07-15 11:05:00,11.22,11.23,11.22,11.23,11200.0,8.9578,8.9658,8.9578,8.9658,11200.0
2009-07-15 11:10:00,11.23,11.23,11.22,11.22,9200.0,8.9658,8.9658,8.9578,8.9578,9200.0
2009-07-15 11:15:00,11.22,11.24,11.22,11.24,30800.0,8.9578,8.9738,8.9578,8.9738,30800.0
2009-07-15 11:20:00,11.24,11.24,11.24,11.24,51600.0,8.9738,8.9738,8.9738,8.9738,51600.0
2009-07-15 11:25:00,11.24,11.25,11.24,11.24,32400.0,8.9738,8.9817,8.9738,8.9738,32400.0
2009-07-15 11:30:00,11.24,11.27,11.24,11.27,34800.0,8.9738,8.9977,8.9738,8.9977,34800.0
2009-07-15 11:35:00,11.27,11.27,11.27,11.27,290000.0,8.9977,8.9977,8.9977,8.9977,290000.0
2009-07-15 11:40:00,11.27,11.27,11.26,11.26,27600.0,8.9977,8.9977,8.9897,8.9897,27600.0
2009-07-15 11:45:00,11.27,11.27,11.26,11.26,24400.0,8.9977,8.9977,8.9897,8.9897,24400.0
2009-07-15 11:50:00,11.26,11.27,11.26,11.26,26000.0,8.9897,8.9977,8.9897,8.9897,26000.0
2009-07-15 11:55:00,11.26,11.26,11.25,11.26,41600.0,8.9897,8.9897,8.9817,8.9897,41600.0
2009-07-15 12:00:00,11.26,11.26,11.25,11.25,31200.0,8.9897,8.9897,8.9817,8.9817,31200.0
2009-07-15 12:05:00,11.25,11.25,11.24,11.25,8800.0,8.9817,8.9817,8.9738,8.9817,8800.0
2009-07-15 12:10:00,11.25,11.26,11.25,11.26,44000.0,8.9817,8.9897,8.9817,8.9897,44000.0
2009-07-15 12:15:00,11.26,11.27,11.26,11.26,45200.0,8.9897,8.9977,8.9897,8.9897,45200.0
2009-07-15 12:20:00,11.26,11.27,11.26,11.26,17600.0,8.9897,8.9977,8.9897,8.9897,17600.0
2009-07-15 12:25:00,11.26,11.26,11.25,11.26,24400.0,8.9897,8.9897,8.9817,8.9897,24400.0
2009-07-15 12:30:00,11.26,11.28,11.26,11.27,46000.0,8.9897,9.0057,8.9897,8.9977,46000.0
2009-07-15 12:35:00,11.27,11.28,11.27,11.27,31600.0,8.9977,9.0057,8.9977,8.9977,31600.0
2009-07-15 12:40:00,11.27,11.27,11.26,11.27,24000.0,8.9977,8.9977,8.9897,8.9977,24000.0
2009-07-15 12:45:00,11.27,11.27,11.27,11.27,37600.0,8.9977,8.9977,8.9977,8.9977,37600.0
2009-07-15 12:50:00,11.27,11.28,11.27,11.27,24400.0,8.9977,9.0057,8.9977,8.9977,24400.0
2009-07-15 12:55:00,11.27,11.27,11.26,11.26,16800.0,8.9977,8.9977,8.9897,8.9897,16800.0
2009-07-15 13:00:00,11.27,11.27,11.27,11.27,7200.0,8.9977,8.9977,8.9977,8.9977,7200.0
2009-07-15 13:05:00,11.27,11.27,11.26,11.27,16400.0,8.9977,8.9977,8.9897,8.9977,16400.0
2009-07-15 13:10:00,11.27,11.27,11.26,11.26,9200.0,8.9977,8.9977,8.9897,8.9897,9200.0
2009-07-15 13:15:00,11.26,11.26,11.26,11.26,20800.0,8.9897,8.9897,8.9897,8.9897,20800.0
2009-07-15 13:20:00,11.26,11.28,11.26,11.27,41200.0,8.9897,9.0057,8.9897,8.9977,41200.0
2009-07-15 13:25:00,11.28,11.29,11.28,11.29,72800.0,9.0057,9.0137,9.0057,9.0137,72800.0
2009-07-15 13:30:00,11.29,11.3,11.29,11.3,68000.0,9.0137,9.0217,9.0137,9.0217,68000.0
2009-07-15 13:35:00,11.3,11.3,11.3,11.3,29600.0,9.0217,9.0217,9.0217,9.0217,29600.0
2009-07-15 13:40:00,11.31,11.31,11.3,11.3,76800.0,9.0296,9.0296,9.0217,9.0217,76800.0
2009-07-15 13:45:00,11.3,11.31,11.3,11.31,47600.0,9.0217,9.0296,9.0217,9.0296,47600.0
2009-07-15 13:50:00,11.31,11.33,11.31,11.32,44000.0,9.0296,9.0456,9.0296,9.0376,44000.0
2009-07-15 13:55:00,11.32,11.33,11.3,11.3,58000.0,9.0376,9.0456,9.0217,9.0217,58000.0
2009-07-15 14:00:00,11.3,11.31,11.29,11.3,64000.0,9.0217,9.0296,9.0137,9.0217,64000.0
2009-07-15 14:05:00,11.3,11.32,11.3,11.31,50000.0,9.0217,9.0376,9.0217,9.0296,50000.0
2009-07-15 14:10:00,11.3,11.3,11.29,11.3,23600.0,9.0217,9.0217,9.0137,9.0217,23600.0
2009-07-15 14:15:00,11.3,11.31,11.29,11.3,42800.0,9.0217,9.0296,9.0137,9.0217,42800.0
2009-07-15 14:20:00,11.3,11.31,11.3,11.31,75600.0,9.0217,9.0296,9.0217,9.0296,75600.0
2009-07-15 14:25:00,11.31,11.31,11.29,11.3,49600.0,9.0296,9.0296,9.0137,9.0217,49600.0
2009-07-15 14:30:00,11.3,11.32,11.3,11.31,42800.0,9.0217,9.0376,9.0217,9.0296,42800.0
2009-07-15 14:35:00,11.3,11.31,11.3,11.31,41200.0,9.0217,9.0296,9.0217,9.0296,41200.0
2009-07-15 14:40:00,11.31,11.31,11.29,11.3,75200.0,9.0296,9.0296,9.0137,9.0217,75200.0
2009-07-15 14:45:00,11.3,11.33,11.3,11.33,152400.0,9.0217,9.0456,9.0217,9.0456,152400.0
2009-07-15 14:50:00,11.32,11.32,11.31,11.31,46000.0,9.0376,9.0376,9.0296,9.0296,46000.0
2009-07-15 14:55:00,11.31,11.34,11.31,11.34,48400.0,9.0296,9.0536,9.0296,9.0536,48400.0
2009-07-15 15:00:00,11.34,11.34,11.33,11.34,62400.0,9.0536,9.0536,9.0456,9.0536,62400.0
2009-07-15 15:05:00,11.33,11.34,11.33,11.34,46800.0,9.0456,9.0536,9.0456,9.0536,46800.0
2009-07-15 15:10:00,11.34,11.36,11.33,11.34,152000.0,9.0536,9.0696,9.0456,9.0536,152000.0
2009-07-15 15:15:00,11.34,11.34,11.33,11.34,54000.0,9.0536,9.0536,9.0456,9.0536,54000.0
2009-07-15 15:20:00,11.34,11.34,11.33,11.34,200800.0,9.0536,9.0536,9.0456,9.0536,200800.0
2009-07-15 15:25:00,11.34,11.34,11.3,11.3,165200.0,9.0536,9.0536,9.0217,9.0217,165200.0
2009-07-15 15:30:00,11.3,11.31,11.3,11.31,81200.0,9.0217,9.0296,9.0217,9.0296,81200.0
2009-07-15 15:35:00,11.3,11.31,11.3,11.31,600000.0,9.0217,9.0296,9.0217,9.0296,600000.0
2009-07-15 15:40:00,11.31,11.32,11.31,11.31,90000.0,9.0296,9.0376,9.0296,9.0296,90000.0
2009-07-15 15:45:00,11.31,11.32,11.31,11.32,356000.0,9.0296,9.0376,9.0296,9.0376,356000.0
2009-07-15 15:50:00,11.32,11.36,11.32,11.36,500800.0,9.0376,9.0696,9.0376,9.0696,500800.0
2009-07-15 15:55:00,11.36,11.36,11.32,11.33,335600.0,9.0696,9.0696,9.0376,9.0456,335600.0
2009-07-16 09:30:00,11.29,11.3,11.26,11.29,168800.0,9.0137,9.0217,8.9897,9.0137,168800.0
2009-07-16 09:35:00,11.29,11.32,11.27,11.31,222800.0,9.0137,9.0376,8.9977,9.0296,222800.0
2009-07-16 09:40:00,11.31,11.36,11.31,11.35,176000.0,9.0296,9.0696,9.0296,9.0616,176000.0
2009-07-16 09:45:00,11.36,11.37,11.35,11.36,130800.0,9.0696,9.0775,9.0616,9.0696,130800.0
2009-07-16 09:50:00,11.37,11.39,11.37,11.37,267600.0,9.0775,9.0935,9.0775,9.0775,267600.0
2009-07-16 09:55:00,11.37,11.38,11.36,11.38,167600.0,9.0775,9.0855,9.0696,9.0855,167600.0
2009-07-16 10:00:00,11.37,11.37,11.32,11.33,238000.0,9.0775,9.0775,9.0376,9.0456,238000.0
2009-07-16 10:05:00,11.33,11.34,11.3,11.33,256800.0,9.0456,9.0536,9.0217,9.0456,256800.0
2009-07-16 10:10:00,11.33,11.34,11.31,11.34,151200.0,9.0456,9.0536,9.0296,9.0536,151200.0
2009-07-16 10:15:00,11.34,11.36,11.33,11.33,140000.0,9.0536,9.0696,9.0456,9.0456,140000.0
2009-07-16 10:20:00,11.33,11.34,11.31,11.33,133600.0,9.0456,9.0536,9.0296,9.0456,133600.0
2009-07-16 10:25:00,11.34,11.37,11.34,11.36,145200.0,9.0536,9.0775,9.0536,9.0696,145200.0
2009-07-16 10:30:00,11.36,11.37,11.35,11.35,66400.0,9.0696,9.0775,9.0616,9.0616,66400.0
2009-07-16 10:35:00,11.34,11.36,11.34,11.35,58400.0,9.0536,9.0696,9.0536,9.0616,58400.0
2009-07-16 10:40:00,11.35,11.36,11.35,11.36,60400.0,9.0616,9.0696,9.0616,9.0696,60400.0
2009-07-16 10:45:00,11.36,11.37,11.36,11.36,51200.0,9.0696,9.0775,9.0696,9.0696,51200.0
2009-07-16 10:50:00,11.36,11.37,11.35,11.37,50400.0,9.0696,9.0775,9.0616,9.0775,50400.0
2009-07-16 10:55:00,11.37,11.37,11.34,11.34,57200.0,9.0775,9.0775,9.0536,9.0536,57200.0
2009-07-16 11:00:00,11.34,11.36,11.34,11.35,50000.0,9.0536,9.0696,9.0536,9.0616,50000.0
2009-07-16 11:05:00,11.35,11.36,11.35,11.35,52800.0,9.0616,9.0696,9.0616,9.0616,52800.0
2009-07-16 11:10:00,11.35,11.35,11.32,11.33,102400.0,9.0616,9.0616,9.0376,9.0456,102400.0
2009-07-16 11:15:00,11.33,11.33,11.31,11.32,38800.0,9.0456,9.0456,9.0296,9.0376,38800.0
2009-07-16 11:20:00,11.32,11.33,11.32,11.32,62400.0,9.0376,9.0456,9.0376,9.0376,62400.0
2009-07-16 11:25:00,11.32,11.33,11.32,11.32,41600.0,9.0376,9.0456,9.0376,9.0376,41600.0
2009-07-16 11:30:00,11.31,11.31,11.3,11.3,80000.0,9.0296,9.0296,9.0217,9.0217,80000.0
2009-07-16 11:35:00,11.3,11.32,11.29,11.32,84000.0,9.0217,9.0376,9.0137,9.0376,84000.0
2009-07-16 11:40:00,11.31,11.32,11.31,11.31,48800.0,9.0296,9.0376,9.0296,9.0296,48800.0
2009-07-16 11:45:00,11.31,11.32,11.31,11.31,66000.0,9.0296,9.0376,9.0296,9.0296,66000.0
2009-07-16 11:50:00,11.31,11.32,11.31,11.32,56400.0,9.0296,9.0376,9.0296,9.0376,56400.0
2009-07-16 11:55:00,11.32,11.35,11.32,11.34,201200.0,9.0376,9.0616,9.0376,9.0536,201200.0
2009-07-16 12:00:00,11.34,11.34,11.33,11.34,55200.0,9.0536,9.0536,9.0456,9.0536,55200.0
2009-07-16 12:05:00,11.35,11.36,11.35,11.35,44400.0,9.0616,9.0696,9.0616,9.0616,44400.0
2009-07-16 12:10:00,11.35,11.36,11.35,11.35,65600.0,9.0616,9.0696,9.0616,9.0616,65600.0
2009-07-16 12:15:00,11.35,11.35,11.35,11.35,51600.0,9.0616,9.0616,9.0616,9.0616,51600.0
2009-07-16 12:20:00,11.35,11.36,11.35,11.35,20800.0,9.0616,9.0696,9.0616,9.0616,20800.0
2009-07-16 12:25:00,11.35,11.36,11.35,11.36,13200.0,9.0616,9.0696,9.0616,9.0696,13200.0
2009-07-16 12:30:00,11.36,11.37,11.35,11.36,109200.0,9.0696,9.0775,9.0616,9.0696,109200.0
2009-07-16 12:35:00,11.36,11.36,11.35,11.35,47600.0,9.0696,9.0696,9.0616,9.0616,47600.0
2009-07-16 12:40:00,11.35,11.35,11.35,11.35,31600.0,9.0616,9.0616,9.0616,9.0616,31600.0
2009-07-16 12:45:00,11.35,11.36,11.35,11.36,72800.0,9.0616,9.0696,9.0616,9.0696,72800.0
2009-07-16 12:50:00,11.36,11.37,11.36,11.36,34800.0,9.0696,9.0775,9.0696,9.0696,34800.0
2009-07-16 12:55:00,11.35,11.36,11.35,11.35,46400.0,9.0616,9.0696,9.0616,9.0616,46400.0
2009-07-16 13:00:00,11.35,11.36,11.35,11.35,27200.0,9.0616,9.0696,9.0616,9.0616,27200.0
2009-07-16 13:05:00,11.35,11.35,11.35,11.35,88000.0,9.0616,9.0616,9.0616,9.0616,88000.0
2009-07-16 13:10:00,11.35,11.35,11.35,11.35,53200.0,9.0616,9.0616,9.0616,9.0616,53200.0
2009-07-16 13:15:00,11.35,11.35,11.34,11.35,34800.0,9.0616,9.0616,9.0536,9.0616,34800.0
2009-07-16 13:20:00,11.35,11.35,11.34,11.35,26400.0,9.0616,9.0616,9.0536,9.0616,26400.0
2009-07-16 13:25:00,11.35,11.35,11.34,11.35,38400.0,9.0616,9.0616,9.0536,9.0616,38400.0
2009-07-16 13:30:00,11.34,11.35,11.34,11.35,41200.0,9.0536,9.0616,9.0536,9.0616,41200.0
2009-07-16 13:35:00,11.35,11.35,11.34,11.35,26400.0,9.0616,9.0616,9.0536,9.0616,26400.0
2009-07-16 13:40:00,11.35,11.37,11.35,11.36,61600.0,9.0616,9.0775,9.0616,9.0696,61600.0
2009-07-16 13:45:00,11.36,11.38,11.36,11.38,73200.0,9.0696,9.0855,9.0696,9.0855,73200.0
2009-07-16 13:50:00,11.38,11.4,11.37,11.39,81200.0,9.0855,9.1015,9.0775,9.0935,81200.0
2009-07-16 13:55:00,11.39,11.41,11.39,11.41,80800.0,9.0935,9.1095,9.0935,9.1095,80800.0
2009-07-16 14:00:00,11.41,11.42,11.4,11.4,68400.0,9.1095,9.1175,9.1015,9.1015,68400.0
2009-07-16 14:05:00,11.4,11.4,11.4,11.4,22800.0,9.1015,9.1015,9.1015,9.1015,22800.0
2009-07-16 14:10:00,11.4,11.41,11.4,11.41,39600.0,9.1015,9.1095,9.1015,9.1095,39600.0
2009-07-16 14:15:00,11.41,11.42,11.41,11.42,42000.0,9.1095,9.1175,9.1095,9.1175,42000.0
2009-07-16 14:20:00,11.42,11.43,11.41,11.43,50000.0,9.1175,9.1254,9.1095,9.1254,50000.0
2009-07-16 14:25:00,11.42,11.45,11.42,11.44,98400.0,9.1175,9.1414,9.1175,9.1334,98400.0
2009-07-16 14:30:00,11.44,11.45,11.43,11.44,137600.0,9.1334,9.1414,9.1254,9.1334,137600.0
2009-07-16 14:35:00,11.43,11.45,11.43,11.45,111200.0,9.1254,9.1414,9.1254,9.1414,111200.0
2009-07-16 14:40:00,11.45,11.45,11.44,11.45,144400.0,9.1414,9.1414,9.1334,9.1414,144400.0
2009-07-16 14:45:00,11.45,11.46,11.44,11.46,91600.0,9.1414,9.1494,9.1334,9.1494,91600.0
2009-07-16 14:50:00,11.46,11.48,11.46,11.47,196800.0,9.1494,9.1654,9.1494,9.1574,196800.0
2009-07-16 14:55:00,11.47,11.48,11.46,11.47,96800.0,9.1574,9.1654,9.1494,9.1574,96800.0
2009-07-16 15:00:00,11.47,11.47,11.47,11.47,77600.0,9.1574,9.1574,9.1574,9.1574,77600.0
2009-07-16 15:05:00,11.47,11.47,11.45,11.46,71200.0,9.1574,9.1574,9.1414,9.1494,71200.0
2009-07-16 15:10:00,11.46,11.48,11.46,11.48,84400.0,9.1494,9.1654,9.1494,9.1654,84400.0
2009-07-16 15:15:00,11.48,11.48,11.47,11.48,81600.0,9.1654,9.1654,9.1574,9.1654,81600.0
2009-07-16 15:20:00,11.48,11.49,11.47,11.48,163600.0,9.1654,9.1733,9.1574,9.1654,163600.0
2009-07-16 15:25:00,11.48,11.5,11.48,11.5,152800.0,9.1654,9.1813,9.1654,9.1813,152800.0
2009-07-16 15:30:00,11.5,11.51,11.49,11.5,100800.0,9.1813,9.1893,9.1733,9.1813,100800.0
2009-07-16 15:35:00,11.5,11.5,11.49,11.5,118400.0,9.1813,9.1813,9.1733,9.1813,118400.0
2009-07-16 15:40:00,11.5,11.53,11.5,11.53,212000.0,9.1813,9.2053,9.1813,9.2053,212000.0
2009-07-16 15:45:00,11.53,11.53,11.52,11.52,320000.0,9.2053,9.2053,9.1973,9.1973,320000.0
2009-07-16 15:50:00,11.52,11.53,11.48,11.48,251600.0,9.1973,9.2053,9.1654,9.1654,251600.0
2009-07-16 15:55:00,11.48,11.49,11.47,11.47,442000.0,9.1654,9.1733,9.1574,9.1574,442000.0
2009-07-17 09:30:00,11.5,11.51,11.47,11.48,111200.0,9.1813,9.1893,9.1574,9.1654,111200.0
2009-07-17 09:35:00,11.48,11.49,11.44,11.44,136400.0,9.1654,9.1733,9.1334,9.1334,136400.0
2009-07-17 09:40:00,11.44,11.46,11.44,11.45,97200.0,9.1334,9.1494,9.1334,9.1414,97200.0
2009-07-17 09:45:00,11.46,11.46,11.41,11.42,93200.0,9.1494,9.1494,9.1095,9.1175,93200.0
2009-07-17 09:50:00,11.41,11.41,11.38,11.41,110800.0,9.1095,9.1095,9.0855,9.1095,110800.0
2009-07-17 09:55:00,11.41,11.43,11.4,11.43,44000.0,9.1095,9.1254,9.1015,9.1254,44000.0
2009-07-17 10:00:00,11.42,11.42,11.4,11.41,55600.0,9.1175,9.1175,9.1015,9.1095,55600.0
2009-07-17 10:05:00,11.41,11.44,11.41,11.43,87200.0,9.1095,9.1334,9.1095,9.1254,87200.0
2009-07-17 10:10:00,11.43,11.44,11.42,11.43,52800.0,9.1254,9.1334,9.1175,9.1254,52800.0
2009-07-17 10:15:00,11.43,11.44,11.42,11.44,63200.0,9.1254,9.1334,9.1175,9.1334,63200.0
2009-07-17 10:20:00,11.44,11.46,11.44,11.46,43200.0,9.1334,9.1494,9.1334,9.1494,43200.0
2009-07-17 10:25:00,11.47,11.48,11.46,11.47,202000.0,9.1574,9.1654,9.1494,9.1574,202000.0
2009-07-17 10:30:00,11.47,11.47,11.46,11.47,60000.0,9.1574,9.1574,9.1494,9.1574,60000.0
2009-07-17 10:35:00,11.47,11.47,11.46,11.46,74000.0,9.1574,9.1574,9.1494,9.1494,74000.0
2009-07-17 10:40:00,11.46,11.46,11.45,11.46,38800.0,9.1494,9.1494,9.1414,9.1494,38800.0
2009-07-17 10:45:00,11.46,11.46,11.43,11.43,31600.0,9.1494,9.1494,9.1254,9.1254,31600.0
2009-07-17 10:50:00,11.43,11.43,11.41,11.41,89600.0,9.1254,9.1254,9.1095,9.1095,89600.0
2009-07-17 10:55:00,11.41,11.44,11.41,11.43,29200.0,9.1095,9.1334,9.1095,9.1254,29200.0
2009-07-17 11:00:00,11.43,11.44,11.42,11.43,37200.0,9.1254,9.1334,9.1175,9.1254,37200.0
2009-07-17 11:05:00,11.43,11.43,11.42,11.42,39600.0,9.1254,9.1254,9.1175,9.1175,39600.0
2009-07-17 11:10:00,11.42,11.42,11.4,11.42,59600.0,9.1175,9.1175,9.1015,9.1175,59600.0
2009-07-17 11:15:00,11.41,11.42,11.4,11.4,47600.0,9.1095,9.1175,9.1015,9.1015,47600.0
2009-07-17 11:20:00,11.4,11.43,11.4,11.43,26000.0,9.1015,9.1254,9.1015,9.1254,26000.0
2009-07-17 11:25:00,11.42,11.43,11.42,11.43,75600.0,9.1175,9.1254,9.1175,9.1254,75600.0
2009-07-17 11:30:00,11.43,11.43,11.4,11.4,51200.0,9.1254,9.1254,9.1015,9.1015,51200.0
2009-07-17 11:35:00,11.4,11.41,11.4,11.41,28800.0,9.1015,9.1095,9.1015,9.1095,28800.0
2009-07-17 11:40:00,11.4,11.41,11.4,11.41,27600.0,9.1015,9.1095,9.1015,9.1095,27600.0
2009-07-17 11:45:00,11.41,11.41,11.39,11.41,65200.0,9.1095,9.1095,9.0935,9.1095,65200.0
2009-07-17 11:50:00,11.42,11.42,11.4,11.4,56000.0,9.1175,9.1175,9.1015,9.1015,56000.0
2009-07-17 11:55:00,11.4,11.4,11.39,11.4,98800.0,9.1015,9.1015,9.0935,9.1015,98800.0
2009-07-17 12:00:00,11.4,11.42,11.4,11.42,75600.0,9.1015,9.1175,9.1015,9.1175,75600.0
2009-07-17 12:05:00,11.41,11.43,11.41,11.43,44400.0,9.1095,9.1254,9.1095,9.1254,44400.0
2009-07-17 12:10:00,11.43,11.43,11.42,11.42,28800.0,9.1254,9.1254,9.1175,9.1175,28800.0
2009-07-17 12:15:00,11.43,11.44,11.43,11.43,40800.0,9.1254,9.1334,9.1254,9.1254,40800.0
2009-07-17 12:20:00,11.43,11.45,11.43,11.44,54800.0,9.1254,9.1414,9.1254,9.1334,54800.0
2009-07-17 12:25:00,11.44,11.44,11.4,11.41,96000.0,9.1334,9.1334,9.1015,9.1095,96000.0
2009-07-17 12:30:00,11.41,11.42,11.4,11.41,138400.0,9.1095,9.1175,9.1015,9.1095,138400.0
2009-07-17 12:35:00,11.41,11.43,11.41,11.43,46800.0,9.1095,9.1254,9.1095,9.1254,46800.0
2009-07-17 12:40:00,11.43,11.44,11.42,11.43,49200.0,9.1254,9.1334,9.1175,9.1254,49200.0
2009-07-17 12:45:00,11.43,11.43,11.42,11.42,67600.0,9.1254,9.1254,9.1175,9.1175,67600.0
2009-07-17 12:50:00,11.43,11.43,11.4,11.41,81200.0,9.1254,9.1254,9.1015,9.1095,81200.0
2009-07-17 12:55:00,11.41,11.43,11.41,11.42,36400.0,9.1095,9.1254,9.1095,9.1175,36400.0
2009-07-17 13:00:00,11.42,11.43,11.42,11.43,46000.0,9.1175,9.1254,9.1175,9.1254,46000.0
2009-07-17 13:05:00,11.42,11.43,11.42,11.42,15200.0,9.1175,9.1254,9.1175,9.1175,15200.0
2009-07-17 13:10:00,11.42,11.42,11.42,11.42,16400.0,9.1175,9.1175,9.1175,9.1175,16400.0
2009-07-17 13:15:00,11.42,11.43,11.42,11.43,24000.0,9.1175,9.1254,9.1175,9.1254,24000.0
2009-07-17 13:20:00,11.43,11.44,11.43,11.43,60800.0,9.1254,9.1334,9.1254,9.1254,60800.0
2009-07-17 13:25:00,11.44,11.44,11.43,11.43,18000.0,9.1334,9.1334,9.1254,9.1254,18000.0
2009-07-17 13:30:00,11.44,11.45,11.43,11.45,145200.0,9.1334,9.1414,9.1254,9.1414,145200.0
2009-07-17 13:35:00,11.45,11.47,11.45,11.45,120000.0,9.1414,9.1574,9.1414,9.1414,120000.0
2009-07-17 13:40:00,11.45,11.46,11.45,11.46,42800.0,9.1414,9.1494,9.1414,9.1494,42800.0
2009-07-17 13:45:00,11.46,11.46,11.45,11.46,36400.0,9.1494,9.1494,9.1414,9.1494,36400.0
2009-07-17 13:50:00,11.46,11.46,11.45,11.46,58800.0,9.1494,9.1494,9.1414,9.1494,58800.0
2009-07-17 13:55:00,11.46,11.46,11.45,11.45,25200.0,9.1494,9.1494,9.1414,9.1414,25200.0
2009-07-17 14:00:00,11.44,11.45,11.44,11.45,43200.0,9.1334,9.1414,9.1334,9.1414,43200.0
2009-07-17 14:05:00,11.45,11.45,11.44,11.44,18800.0,9.1414,9.1414,9.1334,9.1334,18800.0
2009-07-17 14:10:00,11.44,11.44,11.43,11.44,58400.0,9.1334,9.1334,9.1254,9.1334,58400.0
2009-07-17 14:15:00,11.44,11.44,11.42,11.43,51200.0,9.1334,9.1334,9.1175,9.1254,51200.0
2009-07-17 14:20:00,11.43,11.44,11.43,11.44,93600.0,9.1254,9.1334,9.1254,9.1334,93600.0
2009-07-17 14:25:00,11.44,11.45,11.44,11.44,34400.0,9.1334,9.1414,9.1334,9.1334,34400.0
2009-07-17 14:30:00,11.44,11.44,11.43,11.44,62000.0,9.1334,9.1334,9.1254,9.1334,62000.0
2009-07-17 14:35:00,11.44,11.44,11.43,11.44,49200.0,9.1334,9.1334,9.1254,9.1334,49200.0
2009-07-17 14:40:00,11.44,11.45,11.44,11.45,14000.0,9.1334,9.1414,9.1334,9.1414,14000.0
2009-07-17 14:45:00,11.44,11.45,11.44,11.44,213200.0,9.1334,9.1414,9.1334,9.1334,213200.0
2009-07-17 14:50:00,11.44,11.45,11.43,11.44,213600.0,9.1334,9.1414,9.1254,9.1334,213600.0
2009-07-17 14:55:00,11.44,11.45,11.43,11.45,215600.0,9.1334,9.1414,9.1254,9.1414,215600.0
2009-07-17 15:00:00,11.45,11.45,11.44,11.44,207200.0,9.1414,9.1414,9.1334,9.1334,207200.0
2009-07-17 15:05:00,11.44,11.44,11.43,11.44,85200.0,9.1334,9.1334,9.1254,9.1334,85200.0
2009-07-17 15:10:00,11.44,11.44,11.43,11.43,98400.0,9.1334,9.1334,9.1254,9.1254,98400.0
2009-07-17 15:15:00,11.43,11.43,11.42,11.42,86000.0,9.1254,9.1254,9.1175,9.1175,86000.0
2009-07-17 15:20:00,11.42,11.43,11.42,11.42,52800.0,9.1175,9.1254,9.1175,9.1175,52800.0
2009-07-17 15:25:00,11.42,11.42,11.41,11.42,89600.0,9.1175,9.1175,9.1095,9.1175,89600.0
2009-07-17 15:30:00,11.42,11.42,11.39,11.4,186800.0,9.1175,9.1175,9.0935,9.1015,186800.0
2009-07-17 15:35:00,11.4,11.41,11.4,11.4,75200.0,9.1015,9.1095,9.1015,9.1015,75200.0
2009-07-17 15:40:00,11.4,11.43,11.4,11.42,172800.0,9.1015,9.1254,9.1015,9.1175,172800.0
2009-07-17 15:45:00,11.42,11.42,11.41,11.42,104000.0,9.1175,9.1175,9.1095,9.1175,104000.0
2009-07-17 15:50:00,11.42,11.45,11.42,11.44,136000.0,9.1175,9.1414,9.1175,9.1334,136000.0
2009-07-17 15:55:00,11.44,11.45,11.43,11.44,127600.0,9.1334,9.1414,9.1254,9.1334,127600.0
2009-07-20 09:30:00,11.49,11.51,11.46,11.49,452400.0,9.1733,9.1893,9.1494,9.1733,452400.0
2009-07-20 09:35:00,11.49,11.54,11.48,11.51,144800.0,9.1733,9.2133,9.1654,9.1893,144800.0
2009-07-20 09:40:00,11.51,11.51,11.43,11.45,92400.0,9.1893,9.1893,9.1254,9.1414,92400.0
2009-07-20 09:45:00,11.45,11.49,11.45,11.48,100800.0,9.1414,9.1733,9.1414,9.1654,100800.0
2009-07-20 09:50:00,11.47,11.51,11.47,11.49,42400.0,9.1574,9.1893,9.1574,9.1733,42400.0
2009-07-20 09:55:00,11.49,11.5,11.47,11.49,43600.0,9.1733,9.1813,9.1574,9.1733,43600.0
2009-07-20 10:00:00,11.49,11.55,11.48,11.55,164400.0,9.1733,9.2213,9.1654,9.2213,164400.0
2009-07-20 10:05:00,11.55,11.55,11.5,11.5,75600.0,9.2213,9.2213,9.1813,9.1813,75600.0
2009-07-20 10:10:00,11.5,11.5,11.46,11.48,128000.0,9.1813,9.1813,9.1494,9.1654,128000.0
2009-07-20 10:15:00,11.48,11.51,11.47,11.49,52400.0,9.1654,9.1893,9.1574,9.1733,52400.0
2009-07-20 10:20:00,11.49,11.49,11.47,11.49,87200.0,9.1733,9.1733,9.1574,9.1733,87200.0
2009-07-20 10:25:00,11.49,11.49,11.47,11.48,137200.0,9.1733,9.1733,9.1574,9.1654,137200.0
2009-07-20 10:30:00,11.48,11.48,11.44,11.44,74800.0,9.1654,9.1654,9.1334,9.1334,74800.0
2009-07-20 10:35:00,11.44,11.46,11.44,11.46,40800.0,9.1334,9.1494,9.1334,9.1494,40800.0
2009-07-20 10:40:00,11.46,11.47,11.45,11.47,102800.0,9.1494,9.1574,9.1414,9.1574,102800.0
2009-07-20 10:45:00,11.47,11.47,11.44,11.45,51200.0,9.1574,9.1574,9.1334,9.1414,51200.0
2009-07-20 10:50:00,11.45,11.46,11.45,11.45,53600.0,9.1414,9.1494,9.1414,9.1414,53600.0
2009-07-20 10:55:00,11.46,11.47,11.46,11.47,38000.0,9.1494,9.1574,9.1494,9.1574,38000.0
2009-07-20 11:00:00,11.47,11.48,11.47,11.47,30000.0,9.1574,9.1654,9.1574,9.1574,30000.0
2009-07-20 11:05:00,11.47,11.47,11.46,11.46,38400.0,9.1574,9.1574,9.1494,9.1494,38400.0
2009-07-20 11:10:00,11.46,11.47,11.46,11.47,59600.0,9.1494,9.1574,9.1494,9.1574,59600.0
2009-07-20 11:15:00,11.47,11.48,11.47,11.47,99600.0,9.1574,9.1654,9.1574,9.1574,99600.0
2009-07-20 11:20:00,11.47,11.48,11.47,11.47,74000.0,9.1574,9.1654,9.1574,9.1574,74000.0
2009-07-20 11:25:00,11.47,11.5,11.47,11.49,56000.0,9.1574,9.1813,9.1574,9.1733,56000.0
2009-07-20 11:30:00,11.5,11.5,11.49,11.49,65600.0,9.1813,9.1813,9.1733,9.1733,65600.0
2009-07-20 11:35:00,11.49,11.49,11.49,11.49,76000.0,9.1733,9.1733,9.1733,9.1733,76000.0
2009-07-20 11:40:00,11.49,11.5,11.48,11.49,60400.0,9.1733,9.1813,9.1654,9.1733,60400.0
2009-07-20 11:45:00,11.5,11.5,11.49,11.49,139200.0,9.1813,9.1813,9.1733,9.1733,139200.0
2009-07-20 11:50:00,11.49,11.5,11.49,11.5,120800.0,9.1733,9.1813,9.1733,9.1813,120800.0
2009-07-20 11:55:00,11.5,11.51,11.49,11.51,164800.0,9.1813,9.1893,9.1733,9.1893,164800.0
2009-07-20 12:00:00,11.51,11.52,11.5,11.52,351600.0,9.1893,9.1973,9.1813,9.1973,351600.0
2009-07-20 12:05:00,11.51,11.53,11.51,11.52,248000.0,9.1893,9.2053,9.1893,9.1973,248000.0
2009-07-20 12:10:00,11.52,11.53,11.52,11.53,308400.0,9.1973,9.2053,9.1973,9.2053,308400.0
2009-07-20 12:15:00,11.52,11.53,11.52,11.53,67200.0,9.1973,9.2053,9.1973,9.2053,67200.0
2009-07-20 12:20:00,11.53,11.54,11.53,11.53,223600.0,9.2053,9.2133,9.2053,9.2053,223600.0
2009-07-20 12:25:00,11.53,11.53,11.52,11.53,51600.0,9.2053,9.2053,9.1973,9.2053,51600.0
2009-07-20 12:30:00,11.53,11.54,11.53,11.53,53200.0,9.2053,9.2133,9.2053,9.2053,53200.0
2009-07-20 12:35:00,11.53,11.54,11.53,11.54,31600.0,9.2053,9.2133,9.2053,9.2133,31600.0
2009-07-20 12:40:00,11.54,11.54,11.54,11.54,32000.0,9.2133,9.2133,9.2133,9.2133,32000.0
2009-07-20 12:45:00,11.55,11.55,11.53,11.54,126400.0,9.2213,9.2213,9.2053,9.2133,126400.0
2009-07-20 12:50:00,11.54,11.54,11.53,11.54,39200.0,9.2133,9.2133,9.2053,9.2133,39200.0
2009-07-20 12:55:00,11.54,11.54,11.53,11.53,48800.0,9.2133,9.2133,9.2053,9.2053,48800.0
2009-07-20 13:00:00,11.53,11.54,11.53,11.53,64400.0,9.2053,9.2133,9.2053,9.2053,64400.0
2009-07-20 13:05:00,11.53,11.54,11.53,11.53,42800.0,9.2053,9.2133,9.2053,9.2053,42800.0
2009-07-20 13:10:00,11.53,11.53,11.51,11.51,147200.0,9.2053,9.2053,9.1893,9.1893,147200.0
2009-07-20 13:15:00,11.51,11.51,11.49,11.49,122000.0,9.1893,9.1893,9.1733,9.1733,122000.0
2009-07-20 13:20:00,11.49,11.5,11.48,11.5,64400.0,9.1733,9.1813,9.1654,9.1813,64400.0
2009-07-20 13:25:00,11.49,11.49,11.49,11.49,25600.0,9.1733,9.1733,9.1733,9.1733,25600.0
2009-07-20 13:30:00,11.49,11.49,11.47,11.48,65200.0,9.1733,9.1733,9.1574,9.1654,65200.0
2009-07-20 13:35:00,11.48,11.49,11.47,11.47,94800.0,9.1654,9.1733,9.1574,9.1574,94800.0
2009-07-20 13:40:00,11.47,11.49,11.47,11.48,47600.0,9.1574,9.1733,9.1574,9.1654,47600.0
2009-07-20 13:45:00,11.47,11.5,11.47,11.49,100800.0,9.1574,9.1813,9.1574,9.1733,100800.0
2009-07-20 13:50:00,11.49,11.5,11.49,11.5,40800.0,9.1733,9.1813,9.1733,9.1813,40800.0
2009-07-20 13:55:00,11.49,11.51,11.49,11.5,76000.0,9.1733,9.1893,9.1733,9.1813,76000.0
2009-07-20 14:00:00,11.5,11.5,11.49,11.49,70400.0,9.1813,9.1813,9.1733,9.1733,70400.0
2009-07-20 14:05:00,11.49,11.51,11.49,11.51,76800.0,9.1733,9.1893,9.1733,9.1893,76800.0
2009-07-20 14:10:00,11.51,11.52,11.5,11.51,70000.0,9.1893,9.1973,9.1813,9.1893,70000.0
2009-07-20 14:15:00,11.51,11.53,11.51,11.53,104400.0,9.1893,9.2053,9.1893,9.2053,104400.0
2009-07-20 14:20:00,11.53,11.53,11.51,11.51,50000.0,9.2053,9.2053,9.1893,9.1893,50000.0
2009-07-20 14:25:00,11.51,11.51,11.5,11.5,72800.0,9.1893,9.1893,9.1813,9.1813,72800.0
2009-07-20 14:30:00,11.51,11.52,11.51,11.51,82000.0,9.1893,9.1973,9.1893,9.1893,82000.0
2009-07-20 14:35:00,11.51,11.52,11.5,11.5,74800.0,9.1893,9.1973,9.1813,9.1813,74800.0
2009-07-20 14:40:00,11.5,11.51,11.5,11.5,92400.0,9.1813,9.1893,9.1813,9.1813,92400.0
2009-07-20 14:45:00,11.51,11.52,11.5,11.52,112800.0,9.1893,9.1973,9.1813,9.1973,112800.0
2009-07-20 14:50:00,11.52,11.52,11.51,11.51,59600.0,9.1973,9.1973,9.1893,9.1893,59600.0
2009-07-20 14:55:00,11.52,11.52,11.51,11.51,90800.0,9.1973,9.1973,9.1893,9.1893,90800.0
2009-07-20 15:00:00,11.51,11.54,11.51,11.53,142800.0,9.1893,9.2133,9.1893,9.2053,142800.0
2009-07-20 15:05:00,11.53,11.56,11.53,11.55,126400.0,9.2053,9.2292,9.2053,9.2213,126400.0
2009-07-20 15:10:00,11.55,11.56,11.55,11.56,177200.0,9.2213,9.2292,9.2213,9.2292,177200.0
2009-07-20 15:15:00,11.56,11.56,11.56,11.56,124000.0,9.2292,9.2292,9.2292,9.2292,124000.0
2009-07-20 15:20:00,11.56,11.57,11.56,11.57,75200.0,9.2292,9.2372,9.2292,9.2372,75200.0
2009-07-20 15:25:00,11.57,11.58,11.57,11.57,111600.0,9.2372,9.2452,9.2372,9.2372,111600.0
2009-07-20 15:30:00,11.57,11.57,11.54,11.56,154000.0,9.2372,9.2372,9.2133,9.2292,154000.0
2009-07-20 15:35:00,11.56,11.56,11.55,11.56,90400.0,9.2292,9.2292,9.2213,9.2292,90400.0
2009-07-20 15:40:00,11.56,11.58,11.55,11.56,177200.0,9.2292,9.2452,9.2213,9.2292,177200.0
2009-07-20 15:45:00,11.56,11.57,11.56,11.56,91600.0,9.2292,9.2372,9.2292,9.2292,91600.0
2009-07-20 15:50:00,11.56,11.6,11.56,11.58,145200.0,9.2292,9.2612,9.2292,9.2452,145200.0
2009-07-20 15:55:00,11.58,11.58,11.56,11.57,132000.0,9.2452,9.2452,9.2292,9.2372,132000.0
2009-07-21 09:30:00,11.66,11.69,11.64,11.64,246400.0,9.3091,9.333,9.2931,9.2931,246400.0
2009-07-21 09:35:00,11.64,11.65,11.62,11.65,122800.0,9.2931,9.3011,9.2771,9.3011,122800.0
2009-07-21 09:40:00,11.64,11.65,11.56,11.56,709200.0,9.2931,9.3011,9.2292,9.2292,709200.0
2009-07-21 09:45:00,11.56,11.56,11.53,11.54,136000.0,9.2292,9.2292,9.2053,9.2133,136000.0
2009-07-21 09:50:00,11.54,11.55,11.52,11.53,152400.0,9.2133,9.2213,9.1973,9.2053,152400.0
2009-07-21 09:55:00,11.54,11.57,11.54,11.56,212800.0,9.2133,9.2372,9.2133,9.2292,212800.0
2009-07-21 10:00:00,11.56,11.56,11.51,11.52,178000.0,9.2292,9.2292,9.1893,9.1973,178000.0
2009-07-21 10:05:00,11.52,11.52,11.51,11.51,71200.0,9.1973,9.1973,9.1893,9.1893,71200.0
2009-07-21 10:10:00,11.51,11.52,11.49,11.52,170000.0,9.1893,9.1973,9.1733,9.1973,170000.0
2009-07-21 10:15:00,11.52,11.55,11.51,11.55,132400.0,9.1973,9.2213,9.1893,9.2213,132400.0
2009-07-21 10:20:00,11.55,11.56,11.53,11.54,94800.0,9.2213,9.2292,9.2053,9.2133,94800.0
2009-07-21 10:25:00,11.54,11.55,11.53,11.54,82400.0,9.2133,9.2213,9.2053,9.2133,82400.0
2009-07-21 10:30:00,11.54,11.59,11.54,11.59,121600.0,9.2133,9.2532,9.2133,9.2532,121600.0
2009-07-21 10:35:00,11.59,11.6,11.56,11.59,178400.0,9.2532,9.2612,9.2292,9.2532,178400.0
2009-07-21 10:40:00,11.59,11.59,11.57,11.57,59200.0,9.2532,9.2532,9.2372,9.2372,59200.0
2009-07-21 10:45:00,11.57,11.57,11.56,11.56,29600.0,9.2372,9.2372,9.2292,9.2292,29600.0
2009-07-21 10:50:00,11.56,11.56,11.54,11.55,101200.0,9.2292,9.2292,9.2133,9.2213,101200.0
2009-07-21 10:55:00,11.55,11.56,11.54,11.56,110400.0,9.2213,9.2292,9.2133,9.2292,110400.0
2009-07-21 11:00:00,11.56,11.57,11.55,11.56,90000.0,9.2292,9.2372,9.2213,9.2292,90000.0
2009-07-21 11:05:00,11.56,11.56,11.55,11.56,67600.0,9.2292,9.2292,9.2213,9.2292,67600.0
2009-07-21 11:10:00,11.56,11.56,11.52,11.54,136400.0,9.2292,9.2292,9.1973,9.2133,136400.0
2009-07-21 11:15:00,11.54,11.56,11.53,11.55,92000.0,9.2133,9.2292,9.2053,9.2213,92000.0
2009-07-21 11:20:00,11.55,11.56,11.54,11.54,46400.0,9.2213,9.2292,9.2133,9.2133,46400.0
2009-07-21 11:25:00,11.54,11.55,11.54,11.54,56000.0,9.2133,9.2213,9.2133,9.2133,56000.0
2009-07-21 11:30:00,11.55,11.55,11.52,11.54,104000.0,9.2213,9.2213,9.1973,9.2133,104000.0
2009-07-21 11:35:00,11.54,11.55,11.54,11.54,32000.0,9.2133,9.2213,9.2133,9.2133,32000.0
2009-07-21 11:40:00,11.54,11.54,11.51,11.51,26400.0,9.2133,9.2133,9.1893,9.1893,26400.0
2009-07-21 11:45:00,11.51,11.51,11.49,11.49,89200.0,9.1893,9.1893,9.1733,9.1733,89200.0
2009-07-21 11:50:00,11.5,11.5,11.49,11.49,26400.0,9.1813,9.1813,9.1733,9.1733,26400.0
2009-07-21 11:55:00,11.49,11.49,11.45,11.45,78400.0,9.1733,9.1733,9.1414,9.1414,78400.0
2009-07-21 12:00:00,11.45,11.47,11.45,11.47,53600.0,9.1414,9.1574,9.1414,9.1574,53600.0
2009-07-21 12:05:00,11.47,11.47,11.46,11.47,34400.0,9.1574,9.1574,9.1494,9.1574,34400.0
2009-07-21 12:10:00,11.47,11.47,11.47,11.47,18000.0,9.1574,9.1574,9.1574,9.1574,18000.0
2009-07-21 12:15:00,11.47,11.48,11.47,11.47,29600.0,9.1574,9.1654,9.1574,9.1574,29600.0
2009-07-21 12:20:00,11.47,11.47,11.46,11.46,83200.0,9.1574,9.1574,9.1494,9.1494,83200.0
2009-07-21 12:25:00,11.46,11.48,11.46,11.47,41200.0,9.1494,9.1654,9.1494,9.1574,41200.0
2009-07-21 12:30:00,11.47,11.47,11.44,11.45,46800.0,9.1574,9.1574,9.1334,9.1414,46800.0
2009-07-21 12:35:00,11.45,11.47,11.44,11.47,78400.0,9.1414,9.1574,9.1334,9.1574,78400.0
2009-07-21 12:40:00,11.46,11.46,11.46,11.46,52800.0,9.1494,9.1494,9.1494,9.1494,52800.0
2009-07-21 12:45:00,11.45,11.46,11.45,11.45,28800.0,9.1414,9.1494,9.1414,9.1414,28800.0
2009-07-21 12:50:00,11.45,11.45,11.43,11.43,60000.0,9.1414,9.1414,9.1254,9.1254,60000.0
2009-07-21 12:55:00,11.43,11.44,11.42,11.43,70000.0,9.1254,9.1334,9.1175,9.1254,70000.0
2009-07-21 13:00:00,11.43,11.43,11.42,11.42,202400.0,9.1254,9.1254,9.1175,9.1175,202400.0
2009-07-21 13:05:00,11.42,11.43,11.39,11.4,140400.0,9.1175,9.1254,9.0935,9.1015,140400.0
2009-07-21 13:10:00,11.4,11.42,11.4,11.42,47200.0,9.1015,9.1175,9.1015,9.1175,47200.0
2009-07-21 13:15:00,11.42,11.45,11.42,11.45,110800.0,9.1175,9.1414,9.1175,9.1414,110800.0
2009-07-21 13:20:00,11.45,11.45,11.44,11.45,42000.0,9.1414,9.1414,9.1334,9.1414,42000.0
2009-07-21 13:25:00,11.45,11.46,11.45,11.46,45200.0,9.1414,9.1494,9.1414,9.1494,45200.0
2009-07-21 13:30:00,11.46,11.47,11.46,11.46,50400.0,9.1494,9.1574,9.1494,9.1494,50400.0
2009-07-21 13:35:00,11.47,11.47,11.45,11.46,39200.0,9.1574,9.1574,9.1414,9.1494,39200.0
2009-07-21 13:40:00,11.46,11.46,11.45,11.46,32800.0,9.1494,9.1494,9.1414,9.1494,32800.0
2009-07-21 13:45:00,11.46,11.48,11.46,11.47,90000.0,9.1494,9.1654,9.1494,9.1574,90000.0
2009-07-21 13:50:00,11.47,11.47,11.46,11.46,124800.0,9.1574,9.1574,9.1494,9.1494,124800.0
2009-07-21 13:55:00,11.46,11.47,11.46,11.47,17600.0,9.1494,9.1574,9.1494,9.1574,17600.0
2009-07-21 14:00:00,11.47,11.48,11.47,11.48,30000.0,9.1574,9.1654,9.1574,9.1654,30000.0
2009-07-21 14:05:00,11.48,11.49,11.47,11.48,88800.0,9.1654,9.1733,9.1574,9.1654,88800.0
2009-07-21 14:10:00,11.48,11.5,11.48,11.5,57600.0,9.1654,9.1813,9.1654,9.1813,57600.0
2009-07-21 14:15:00,11.51,11.51,11.49,11.49,43200.0,9.1893,9.1893,9.1733,9.1733,43200.0
2009-07-21 14:20:00,11.49,11.5,11.48,11.5,56000.0,9.1733,9.1813,9.1654,9.1813,56000.0
2009-07-21 14:25:00,11.5,11.5,11.49,11.49,75600.0,9.1813,9.1813,9.1733,9.1733,75600.0
2009-07-21 14:30:00,11.49,11.49,11.47,11.47,73200.0,9.1733,9.1733,9.1574,9.1574,73200.0
2009-07-21 14:35:00,11.48,11.52,11.48,11.51,102000.0,9.1654,9.1973,9.1654,9.1893,102000.0
2009-07-21 14:40:00,11.51,11.51,11.49,11.51,53600.0,9.1893,9.1893,9.1733,9.1893,53600.0
2009-07-21 14:45:00,11.51,11.52,11.5,11.52,143200.0,9.1893,9.1973,9.1813,9.1973,143200.0
2009-07-21 14:50:00,11.52,11.53,11.52,11.53,63600.0,9.1973,9.2053,9.1973,9.2053,63600.0
2009-07-21 14:55:00,11.52,11.53,11.52,11.53,64000.0,9.1973,9.2053,9.1973,9.2053,64000.0
2009-07-21 15:00:00,11.53,11.53,11.52,11.53,70400.0,9.2053,9.2053,9.1973,9.2053,70400.0
2009-07-21 15:05:00,11.53,11.54,11.52,11.52,85200.0,9.2053,9.2133,9.1973,9.1973,85200.0
2009-07-21 15:10:00,11.52,11.53,11.52,11.52,49600.0,9.1973,9.2053,9.1973,9.1973,49600.0
2009-07-21 15:15:00,11.52,11.53,11.51,11.53,146000.0,9.1973,9.2053,9.1893,9.2053,146000.0
2009-07-21 15:20:00,11.53,11.53,11.52,11.52,66000.0,9.2053,9.2053,9.1973,9.1973,66000.0
2009-07-21 15:25:00,11.52,11.54,11.52,11.53,62000.0,9.1973,9.2133,9.1973,9.2053,62000.0
2009-07-21 15:30:00,11.53,11.54,11.52,11.53,79600.0,9.2053,9.2133,9.1973,9.2053,79600.0
2009-07-21 15:35:00,11.53,11.53,11.52,11.53,73200.0,9.2053,9.2053,9.1973,9.2053,73200.0
2009-07-21 15:40:00,11.53,11.54,11.53,11.54,74000.0,9.2053,9.2133,9.2053,9.2133,74000.0
2009-07-21 15:45:00,11.54,11.55,11.53,11.53,100800.0,9.2133,9.2213,9.2053,9.2053,100800.0
2009-07-21 15:50:00,11.53,11.56,11.53,11.54,131200.0,9.2053,9.2292,9.2053,9.2133,131200.0
2009-07-21 15:55:00,11.54,11.55,11.53,11.54,498000.0,9.2133,9.2213,9.2053,9.2133,498000.0
2009-07-22 09:30:00,11.48,11.52,11.46,11.52,173200.0,9.1654,9.1973,9.1494,9.1973,173200.0
2009-07-22 09:35:00,11.53,11.57,11.48,11.56,92800.0,9.2053,9.2372,9.1654,9.2292,92800.0
2009-07-22 09:40:00,11.57,11.59,11.55,11.56,96800.0,9.2372,9.2532,9.2213,9.2292,96800.0
2009-07-22 09:45:00,11.56,11.59,11.56,11.58,58800.0,9.2292,9.2532,9.2292,9.2452,58800.0
2009-07-22 09:50:00,11.59,11.63,11.58,11.62,75600.0,9.2532,9.2851,9.2452,9.2771,75600.0
2009-07-22 09:55:00,11.63,11.63,11.59,11.59,79200.0,9.2851,9.2851,9.2532,9.2532,79200.0
2009-07-22 10:00:00,11.6,11.66,11.6,11.65,126800.0,9.2612,9.3091,9.2612,9.3011,126800.0
2009-07-22 10:05:00,11.65,11.66,11.63,11.64,77200.0,9.3011,9.3091,9.2851,9.2931,77200.0
2009-07-22 10:10:00,11.64,11.64,11.59,11.59,101200.0,9.2931,9.2931,9.2532,9.2532,101200.0
2009-07-22 10:15:00,11.59,11.59,11.57,11.57,48400.0,9.2532,9.2532,9.2372,9.2372,48400.0
2009-07-22 10:20:00,11.57,11.59,11.57,11.59,36000.0,9.2372,9.2532,9.2372,9.2532,36000.0
2009-07-22 10:25:00,11.59,11.59,11.54,11.54,64000.0,9.2532,9.2532,9.2133,9.2133,64000.0
2009-07-22 10:30:00,11.54,11.56,11.54,11.55,84400.0,9.2133,9.2292,9.2133,9.2213,84400.0
2009-07-22 10:35:00,11.54,11.55,11.53,11.53,42000.0,9.2133,9.2213,9.2053,9.2053,42000.0
2009-07-22 10:40:00,11.54,11.55,11.53,11.53,88800.0,9.2133,9.2213,9.2053,9.2053,88800.0
2009-07-22 10:45:00,11.53,11.54,11.52,11.54,86000.0,9.2053,9.2133,9.1973,9.2133,86000.0
2009-07-22 10:50:00,11.54,11.56,11.54,11.55,87200.0,9.2133,9.2292,9.2133,9.2213,87200.0
2009-07-22 10:55:00,11.55,11.57,11.55,11.57,46000.0,9.2213,9.2372,9.2213,9.2372,46000.0
2009-07-22 11:00:00,11.57,11.6,11.56,11.6,101600.0,9.2372,9.2612,9.2292,9.2612,101600.0
2009-07-22 11:05:00,11.6,11.6,11.59,11.59,55600.0,9.2612,9.2612,9.2532,9.2532,55600.0
2009-07-22 11:10:00,11.59,11.6,11.58,11.58,22400.0,9.2532,9.2612,9.2452,9.2452,22400.0
2009-07-22 11:15:00,11.58,11.59,11.58,11.58,23200.0,9.2452,9.2532,9.2452,9.2452,23200.0
2009-07-22 11:20:00,11.58,11.58,11.56,11.56,86000.0,9.2452,9.2452,9.2292,9.2292,86000.0
2009-07-22 11:25:00,11.56,11.57,11.56,11.57,26800.0,9.2292,9.2372,9.2292,9.2372,26800.0
2009-07-22 11:30:00,11.56,11.58,11.56,11.57,50400.0,9.2292,9.2452,9.2292,9.2372,50400.0
2009-07-22 11:35:00,11.57,11.57,11.56,11.56,35200.0,9.2372,9.2372,9.2292,9.2292,35200.0
2009-07-22 11:40:00,11.56,11.57,11.55,11.56,141600.0,9.2292,9.2372,9.2213,9.2292,141600.0
2009-07-22 11:45:00,11.56,11.56,11.55,11.55,61200.0,9.2292,9.2292,9.2213,9.2213,61200.0
2009-07-22 11:50:00,11.55,11.57,11.55,11.55,56400.0,9.2213,9.2372,9.2213,9.2213,56400.0
2009-07-22 11:55:00,11.56,11.58,11.56,11.57,36000.0,9.2292,9.2452,9.2292,9.2372,36000.0
2009-07-22 12:00:00,11.58,11.58,11.58,11.58,24400.0,9.2452,9.2452,9.2452,9.2452,24400.0
2009-07-22 12:05:00,11.58,11.59,11.58,11.58,31600.0,9.2452,9.2532,9.2452,9.2452,31600.0
2009-07-22 12:10:00,11.59,11.59,11.56,11.57,67600.0,9.2532,9.2532,9.2292,9.2372,67600.0
2009-07-22 12:15:00,11.57,11.58,11.57,11.57,51200.0,9.2372,9.2452,9.2372,9.2372,51200.0
2009-07-22 12:20:00,11.58,11.61,11.58,11.61,44800.0,9.2452,9.2692,9.2452,9.2692,44800.0
2009-07-22 12:25:00,11.61,11.64,11.61,11.63,76000.0,9.2692,9.2931,9.2692,9.2851,76000.0
2009-07-22 12:30:00,11.63,11.65,11.63,11.65,81600.0,9.2851,9.3011,9.2851,9.3011,81600.0
2009-07-22 12:35:00,11.65,11.67,11.65,11.65,56800.0,9.3011,9.3171,9.3011,9.3011,56800.0
2009-07-22 12:40:00,11.65,11.67,11.65,11.67,54000.0,9.3011,9.3171,9.3011,9.3171,54000.0
2009-07-22 12:45:00,11.67,11.68,11.64,11.68,110400.0,9.3171,9.325,9.2931,9.325,110400.0
2009-07-22 12:50:00,11.68,11.69,11.65,11.65,102000.0,9.325,9.333,9.3011,9.3011,102000.0
2009-07-22 12:55:00,11.65,11.66,11.65,11.66,51200.0,9.3011,9.3091,9.3011,9.3091,51200.0
2009-07-22 13:00:00,11.66,11.66,11.65,11.65,42400.0,9.3091,9.3091,9.3011,9.3011,42400.0
2009-07-22 13:05:00,11.66,11.66,11.65,11.66,59200.0,9.3091,9.3091,9.3011,9.3091,59200.0
2009-07-22 13:10:00,11.65,11.66,11.65,11.65,31200.0,9.3011,9.3091,9.3011,9.3011,31200.0
2009-07-22 13:15:00,11.65,11.67,11.65,11.66,48400.0,9.3011,9.3171,9.3011,9.3091,48400.0
2009-07-22 13:20:00,11.66,11.66,11.63,11.64,12000.0,9.3091,9.3091,9.2851,9.2931,12000.0
2009-07-22 13:25:00,11.63,11.64,11.63,11.63,42800.0,9.2851,9.2931,9.2851,9.2851,42800.0
2009-07-22 13:30:00,11.63,11.64,11.62,11.62,53600.0,9.2851,9.2931,9.2771,9.2771,53600.0
2009-07-22 13:35:00,11.62,11.65,11.62,11.64,53200.0,9.2771,9.3011,9.2771,9.2931,53200.0
2009-07-22 13:40:00,11.64,11.65,11.61,11.62,76400.0,9.2931,9.3011,9.2692,9.2771,76400.0
2009-07-22 13:45:00,11.62,11.63,11.61,11.63,62000.0,9.2771,9.2851,9.2692,9.2851,62000.0
2009-07-22 13:50:00,11.63,11.64,11.63,11.63,209200.0,9.2851,9.2931,9.2851,9.2851,209200.0
2009-07-22 13:55:00,11.63,11.64,11.63,11.64,64800.0,9.2851,9.2931,9.2851,9.2931,64800.0
2009-07-22 14:00:00,11.64,11.65,11.62,11.63,136800.0,9.2931,9.3011,9.2771,9.2851,136800.0
2009-07-22 14:05:00,11.63,11.63,11.6,11.61,89600.0,9.2851,9.2851,9.2612,9.2692,89600.0
2009-07-22 14:10:00,11.61,11.63,11.61,11.62,73200.0,9.2692,9.2851,9.2692,9.2771,73200.0
2009-07-22 14:15:00,11.62,11.63,11.62,11.63,85600.0,9.2771,9.2851,9.2771,9.2851,85600.0
2009-07-22 14:20:00,11.63,11.63,11.61,11.61,28400.0,9.2851,9.2851,9.2692,9.2692,28400.0
2009-07-22 14:25:00,11.62,11.63,11.61,11.63,86000.0,9.2771,9.2851,9.2692,9.2851,86000.0
2009-07-22 14:30:00,11.63,11.63,11.63,11.63,55200.0,9.2851,9.2851,9.2851,9.2851,55200.0
2009-07-22 14:35:00,11.63,11.64,11.63,11.63,24800.0,9.2851,9.2931,9.2851,9.2851,24800.0
2009-07-22 14:40:00,11.63,11.65,11.63,11.64,95600.0,9.2851,9.3011,9.2851,9.2931,95600.0
2009-07-22 14:45:00,11.64,11.64,11.62,11.62,40400.0,9.2931,9.2931,9.2771,9.2771,40400.0
2009-07-22 14:50:00,11.61,11.63,11.61,11.62,111200.0,9.2692,9.2851,9.2692,9.2771,111200.0
2009-07-22 14:55:00,11.62,11.63,11.62,11.63,62400.0,9.2771,9.2851,9.2771,9.2851,62400.0
2009-07-22 15:00:00,11.63,11.65,11.63,11.63,93200.0,9.2851,9.3011,9.2851,9.2851,93200.0
2009-07-22 15:05:00,11.64,11.65,11.61,11.61,103600.0,9.2931,9.3011,9.2692,9.2692,103600.0
2009-07-22 15:10:00,11.61,11.61,11.58,11.58,130800.0,9.2692,9.2692,9.2452,9.2452,130800.0
2009-07-22 15:15:00,11.59,11.59,11.56,11.58,98400.0,9.2532,9.2532,9.2292,9.2452,98400.0
2009-07-22 15:20:00,11.58,11.59,11.58,11.58,86400.0,9.2452,9.2532,9.2452,9.2452,86400.0
2009-07-22 15:25:00,11.58,11.59,11.56,11.58,128800.0,9.2452,9.2532,9.2292,9.2452,128800.0
2009-07-22 15:30:00,11.58,11.6,11.58,11.59,84400.0,9.2452,9.2612,9.2452,9.2532,84400.0
2009-07-22 15:35:00,11.59,11.6,11.58,11.6,87200.0,9.2532,9.2612,9.2452,9.2612,87200.0
2009-07-22 15:40:00,11.6,11.6,11.58,11.6,146000.0,9.2612,9.2612,9.2452,9.2612,146000.0
2009-07-22 15:45:00,11.6,11.62,11.59,11.59,106800.0,9.2612,9.2771,9.2532,9.2532,106800.0
2009-07-22 15:50:00,11.59,11.6,11.58,11.6,154000.0,9.2532,9.2612,9.2452,9.2612,154000.0
2009-07-22 15:55:00,11.6,11.61,11.6,11.6,239200.0,9.2612,9.2692,9.2612,9.2612,239200.0
2009-07-23 09:30:00,11.62,11.62,11.59,11.61,438400.0,9.2771,9.2771,9.2532,9.2692,438400.0
2009-07-23 09:35:00,11.62,11.62,11.58,11.61,131600.0,9.2771,9.2771,9.2452,9.2692,131600.0
2009-07-23 09:40:00,11.62,11.63,11.61,11.61,64800.0,9.2771,9.2851,9.2692,9.2692,64800.0
2009-07-23 09:45:00,11.63,11.67,11.63,11.67,71600.0,9.2851,9.3171,9.2851,9.3171,71600.0
2009-07-23 09:50:00,11.67,11.67,11.66,11.67,21600.0,9.3171,9.3171,9.3091,9.3171,21600.0
2009-07-23 09:55:00,11.67,11.75,11.67,11.74,94800.0,9.3171,9.3809,9.3171,9.3729,94800.0
2009-07-23 10:00:00,11.74,11.78,11.73,11.74,174000.0,9.3729,9.4049,9.365,9.3729,174000.0
2009-07-23 10:05:00,11.75,11.79,11.74,11.79,53600.0,9.3809,9.4129,9.3729,9.4129,53600.0
2009-07-23 10:10:00,11.79,11.81,11.79,11.79,121600.0,9.4129,9.4288,9.4129,9.4129,121600.0
2009-07-23 10:15:00,11.8,11.86,11.79,11.84,94400.0,9.4208,9.4687,9.4129,9.4528,94400.0
2009-07-23 10:20:00,11.84,11.84,11.82,11.84,30800.0,9.4528,9.4528,9.4368,9.4528,30800.0
2009-07-23 10:25:00,11.83,11.84,11.83,11.83,55600.0,9.4448,9.4528,9.4448,9.4448,55600.0
2009-07-23 10:30:00,11.84,11.86,11.83,11.84,73200.0,9.4528,9.4687,9.4448,9.4528,73200.0
2009-07-23 10:35:00,11.85,11.9,11.84,11.89,134000.0,9.4608,9.5007,9.4528,9.4927,134000.0
2009-07-23 10:40:00,11.89,11.9,11.88,11.88,49600.0,9.4927,9.5007,9.4847,9.4847,49600.0
2009-07-23 10:45:00,11.88,11.88,11.86,11.86,71200.0,9.4847,9.4847,9.4687,9.4687,71200.0
2009-07-23 10:50:00,11.86,11.86,11.84,11.84,44000.0,9.4687,9.4687,9.4528,9.4528,44000.0
2009-07-23 10:55:00,11.85,11.86,11.85,11.86,50000.0,9.4608,9.4687,9.4608,9.4687,50000.0
2009-07-23 11:00:00,11.86,11.92,11.86,11.91,57600.0,9.4687,9.5167,9.4687,9.5087,57600.0
2009-07-23 11:05:00,11.91,11.91,11.88,11.89,66800.0,9.5087,9.5087,9.4847,9.4927,66800.0
2009-07-23 11:10:00,11.89,11.91,11.88,11.9,68000.0,9.4927,9.5087,9.4847,9.5007,68000.0
2009-07-23 11:15:00,11.9,11.92,11.9,11.9,94400.0,9.5007,9.5167,9.5007,9.5007,94400.0
2009-07-23 11:20:00,11.9,11.91,11.9,11.9,71200.0,9.5007,9.5087,9.5007,9.5007,71200.0
2009-07-23 11:25:00,11.9,11.91,11.89,11.9,20800.0,9.5007,9.5087,9.4927,9.5007,20800.0
2009-07-23 11:30:00,11.9,11.91,11.88,11.9,92000.0,9.5007,9.5087,9.4847,9.5007,92000.0
2009-07-23 11:35:00,11.9,11.92,11.89,11.91,41600.0,9.5007,9.5167,9.4927,9.5087,41600.0
2009-07-23 11:40:00,11.91,11.95,11.91,11.94,56000.0,9.5087,9.5406,9.5087,9.5326,56000.0
2009-07-23 11:45:00,11.94,11.94,11.92,11.94,129600.0,9.5326,9.5326,9.5167,9.5326,129600.0
2009-07-23 11:50:00,11.93,11.95,11.93,11.93,249600.0,9.5246,9.5406,9.5246,9.5246,249600.0
2009-07-23 11:55:00,11.93,11.93,11.92,11.92,73600.0,9.5246,9.5246,9.5167,9.5167,73600.0
2009-07-23 12:00:00,11.92,11.93,11.92,11.93,50400.0,9.5167,9.5246,9.5167,9.5246,50400.0
2009-07-23 12:05:00,11.93,11.94,11.92,11.93,39200.0,9.5246,9.5326,9.5167,9.5246,39200.0
2009-07-23 12:10:00,11.93,11.93,11.93,11.93,94000.0,9.5246,9.5246,9.5246,9.5246,94000.0
2009-07-23 12:15:00,11.93,11.93,11.93,11.93,22000.0,9.5246,9.5246,9.5246,9.5246,22000.0
2009-07-23 12:20:00,11.93,11.94,11.93,11.94,78800.0,9.5246,9.5326,9.5246,9.5326,78800.0
2009-07-23 12:25:00,11.94,11.96,11.93,11.96,108400.0,9.5326,9.5486,9.5246,9.5486,108400.0
2009-07-23 12:30:00,11.96,11.96,11.95,11.96,69200.0,9.5486,9.5486,9.5406,9.5486,69200.0
2009-07-23 12:35:00,11.96,11.96,11.95,11.95,48000.0,9.5486,9.5486,9.5406,9.5406,48000.0
2009-07-23 12:40:00,11.95,11.97,11.95,11.96,58000.0,9.5406,9.5566,9.5406,9.5486,58000.0
2009-07-23 12:45:00,11.96,11.98,11.96,11.98,116800.0,9.5486,9.5646,9.5486,9.5646,116800.0
2009-07-23 12:50:00,11.97,11.97,11.96,11.97,57200.0,9.5566,9.5566,9.5486,9.5566,57200.0
2009-07-23 12:55:00,11.97,11.99,11.97,11.99,50000.0,9.5566,9.5725,9.5566,9.5725,50000.0
2009-07-23 13:00:00,11.99,11.99,11.97,11.97,45600.0,9.5725,9.5725,9.5566,9.5566,45600.0
2009-07-23 13:05:00,11.98,11.98,11.97,11.97,18800.0,9.5646,9.5646,9.5566,9.5566,18800.0
2009-07-23 13:10:00,11.97,11.97,11.97,11.97,21200.0,9.5566,9.5566,9.5566,9.5566,21200.0
2009-07-23 13:15:00,11.97,11.98,11.96,11.98,41200.0,9.5566,9.5646,9.5486,9.5646,41200.0
2009-07-23 13:20:00,11.97,11.99,11.97,11.99,86400.0,9.5566,9.5725,9.5566,9.5725,86400.0
2009-07-23 13:25:00,11.99,12.0,11.99,11.99,51600.0,9.5725,9.5805,9.5725,9.5725,51600.0
2009-07-23 13:30:00,11.99,12.0,11.99,12.0,180400.0,9.5725,9.5805,9.5725,9.5805,180400.0
2009-07-23 13:35:00,12.0,12.02,11.99,12.02,166400.0,9.5805,9.5965,9.5725,9.5965,166400.0
2009-07-23 13:40:00,12.02,12.02,12.01,12.01,40400.0,9.5965,9.5965,9.5885,9.5885,40400.0
2009-07-23 13:45:00,12.01,12.01,11.99,11.99,53200.0,9.5885,9.5885,9.5725,9.5725,53200.0
2009-07-23 13:50:00,11.99,12.0,11.98,11.99,42000.0,9.5725,9.5805,9.5646,9.5725,42000.0
2009-07-23 13:55:00,11.99,11.99,11.97,11.97,54400.0,9.5725,9.5725,9.5566,9.5566,54400.0
2009-07-23 14:00:00,11.97,11.98,11.97,11.97,52800.0,9.5566,9.5646,9.5566,9.5566,52800.0
2009-07-23 14:05:00,11.97,11.98,11.97,11.97,36800.0,9.5566,9.5646,9.5566,9.5566,36800.0
2009-07-23 14:10:00,11.97,11.99,11.97,11.99,28800.0,9.5566,9.5725,9.5566,9.5725,28800.0
2009-07-23 14:15:00,11.99,12.0,11.99,12.0,61600.0,9.5725,9.5805,9.5725,9.5805,61600.0
2009-07-23 14:20:00,12.0,12.0,11.98,11.99,111600.0,9.5805,9.5805,9.5646,9.5725,111600.0
2009-07-23 14:25:00,11.99,11.99,11.99,11.99,65600.0,9.5725,9.5725,9.5725,9.5725,65600.0
2009-07-23 14:30:00,11.99,11.99,11.97,11.97,101200.0,9.5725,9.5725,9.5566,9.5566,101200.0
2009-07-23 14:35:00,11.98,12.0,11.98,11.99,106000.0,9.5646,9.5805,9.5646,9.5725,106000.0
2009-07-23 14:40:00,11.99,11.99,11.97,11.97,95200.0,9.5725,9.5725,9.5566,9.5566,95200.0
2009-07-23 14:45:00,11.97,11.99,11.97,11.99,103200.0,9.5566,9.5725,9.5566,9.5725,103200.0
2009-07-23 14:50:00,11.98,11.99,11.98,11.99,362800.0,9.5646,9.5725,9.5646,9.5725,362800.0
2009-07-23 14:55:00,11.99,11.99,11.98,11.99,138000.0,9.5725,9.5725,9.5646,9.5725,138000.0
2009-07-23 15:00:00,11.99,12.0,11.99,12.0,182400.0,9.5725,9.5805,9.5725,9.5805,182400.0
2009-07-23 15:05:00,11.99,11.99,11.97,11.97,96000.0,9.5725,9.5725,9.5566,9.5566,96000.0
2009-07-23 15:10:00,11.97,11.99,11.96,11.98,168000.0,9.5566,9.5725,9.5486,9.5646,168000.0
2009-07-23 15:15:00,11.98,11.98,11.97,11.98,226800.0,9.5646,9.5646,9.5566,9.5646,226800.0
2009-07-23 15:20:00,11.97,11.97,11.96,11.97,147600.0,9.5566,9.5566,9.5486,9.5566,147600.0
2009-07-23 15:25:00,11.97,11.98,11.97,11.97,98400.0,9.5566,9.5646,9.5566,9.5566,98400.0
2009-07-23 15:30:00,11.97,11.97,11.95,11.95,169200.0,9.5566,9.5566,9.5406,9.5406,169200.0
2009-07-23 15:35:00,11.95,11.96,11.95,11.96,86000.0,9.5406,9.5486,9.5406,9.5486,86000.0
2009-07-23 15:40:00,11.96,11.97,11.96,11.97,197200.0,9.5486,9.5566,9.5486,9.5566,197200.0
2009-07-23 15:45:00,11.97,11.97,11.94,11.94,355600.0,9.5566,9.5566,9.5326,9.5326,355600.0
2009-07-23 15:50:00,11.94,11.96,11.92,11.95,292400.0,9.5326,9.5486,9.5167,9.5406,292400.0
2009-07-23 15:55:00,11.95,11.96,11.93,11.96,288000.0,9.5406,9.5486,9.5246,9.5486,288000.0
2009-07-24 09:30:00,11.89,11.92,11.86,11.9,295200.0,9.4927,9.5167,9.4687,9.5007,295200.0
2009-07-24 09:35:00,11.9,11.9,11.88,11.89,50400.0,9.5007,9.5007,9.4847,9.4927,50400.0
2009-07-24 09:40:00,11.89,11.98,11.89,11.98,160000.0,9.4927,9.5646,9.4927,9.5646,160000.0
2009-07-24 09:45:00,11.97,11.98,11.94,11.94,85600.0,9.5566,9.5646,9.5326,9.5326,85600.0
2009-07-24 09:50:00,11.94,11.94,11.91,11.92,100800.0,9.5326,9.5326,9.5087,9.5167,100800.0
2009-07-24 09:55:00,11.92,11.93,11.86,11.87,128000.0,9.5167,9.5246,9.4687,9.4767,128000.0
2009-07-24 10:00:00,11.87,11.87,11.83,11.85,108800.0,9.4767,9.4767,9.4448,9.4608,108800.0
2009-07-24 10:05:00,11.85,11.88,11.84,11.84,99200.0,9.4608,9.4847,9.4528,9.4528,99200.0
2009-07-24 10:10:00,11.84,11.87,11.83,11.84,91200.0,9.4528,9.4767,9.4448,9.4528,91200.0
2009-07-24 10:15:00,11.84,11.86,11.83,11.85,80000.0,9.4528,9.4687,9.4448,9.4608,80000.0
2009-07-24 10:20:00,11.86,11.86,11.84,11.86,75200.0,9.4687,9.4687,9.4528,9.4687,75200.0
2009-07-24 10:25:00,11.86,11.9,11.86,11.9,48800.0,9.4687,9.5007,9.4687,9.5007,48800.0
2009-07-24 10:30:00,11.91,11.92,11.9,11.91,43200.0,9.5087,9.5167,9.5007,9.5087,43200.0
2009-07-24 10:35:00,11.91,11.91,11.87,11.87,51600.0,9.5087,9.5087,9.4767,9.4767,51600.0
2009-07-24 10:40:00,11.88,11.88,11.87,11.87,36400.0,9.4847,9.4847,9.4767,9.4767,36400.0
2009-07-24 10:45:00,11.87,11.89,11.86,11.89,76800.0,9.4767,9.4927,9.4687,9.4927,76800.0
2009-07-24 10:50:00,11.88,11.89,11.85,11.86,55600.0,9.4847,9.4927,9.4608,9.4687,55600.0
2009-07-24 10:55:00,11.86,11.86,11.84,11.85,57600.0,9.4687,9.4687,9.4528,9.4608,57600.0
2009-07-24 11:00:00,11.84,11.86,11.83,11.85,65600.0,9.4528,9.4687,9.4448,9.4608,65600.0
2009-07-24 11:05:00,11.85,11.85,11.84,11.84,59200.0,9.4608,9.4608,9.4528,9.4528,59200.0
2009-07-24 11:10:00,11.84,11.86,11.84,11.86,42400.0,9.4528,9.4687,9.4528,9.4687,42400.0
2009-07-24 11:15:00,11.85,11.87,11.85,11.87,49600.0,9.4608,9.4767,9.4608,9.4767,49600.0
2009-07-24 11:20:00,11.88,11.91,11.88,11.89,92400.0,9.4847,9.5087,9.4847,9.4927,92400.0
2009-07-24 11:25:00,11.89,11.9,11.88,11.89,31600.0,9.4927,9.5007,9.4847,9.4927,31600.0
2009-07-24 11:30:00,11.9,11.91,11.89,11.9,42400.0,9.5007,9.5087,9.4927,9.5007,42400.0
2009-07-24 11:35:00,11.9,11.91,11.9,11.9,58800.0,9.5007,9.5087,9.5007,9.5007,58800.0
2009-07-24 11:40:00,11.9,11.9,11.89,11.9,63600.0,9.5007,9.5007,9.4927,9.5007,63600.0
2009-07-24 11:45:00,11.9,11.91,11.89,11.91,46400.0,9.5007,9.5087,9.4927,9.5087,46400.0
2009-07-24 11:50:00,11.91,11.92,11.91,11.91,42800.0,9.5087,9.5167,9.5087,9.5087,42800.0
2009-07-24 11:55:00,11.92,11.95,11.91,11.95,102000.0,9.5167,9.5406,9.5087,9.5406,102000.0
2009-07-24 12:00:00,11.95,11.95,11.94,11.94,73600.0,9.5406,9.5406,9.5326,9.5326,73600.0
2009-07-24 12:05:00,11.94,11.96,11.94,11.96,70400.0,9.5326,9.5486,9.5326,9.5486,70400.0
2009-07-24 12:10:00,11.96,11.96,11.95,11.95,57200.0,9.5486,9.5486,9.5406,9.5406,57200.0
2009-07-24 12:15:00,11.96,11.96,11.95,11.95,39200.0,9.5486,9.5486,9.5406,9.5406,39200.0
2009-07-24 12:20:00,11.95,11.95,11.94,11.95,71200.0,9.5406,9.5406,9.5326,9.5406,71200.0
2009-07-24 12:25:00,11.94,11.95,11.93,11.94,58000.0,9.5326,9.5406,9.5246,9.5326,58000.0
2009-07-24 12:30:00,11.95,11.95,11.94,11.94,27200.0,9.5406,9.5406,9.5326,9.5326,27200.0
2009-07-24 12:35:00,11.94,11.95,11.94,11.95,12800.0,9.5326,9.5406,9.5326,9.5406,12800.0
2009-07-24 12:40:00,11.95,11.97,11.95,11.97,33600.0,9.5406,9.5566,9.5406,9.5566,33600.0
2009-07-24 12:45:00,11.97,11.97,11.96,11.96,47200.0,9.5566,9.5566,9.5486,9.5486,47200.0
2009-07-24 12:50:00,11.97,11.97,11.96,11.96,126400.0,9.5566,9.5566,9.5486,9.5486,126400.0
2009-07-24 12:55:00,11.96,11.96,11.94,11.95,124000.0,9.5486,9.5486,9.5326,9.5406,124000.0
2009-07-24 13:00:00,11.95,11.95,11.93,11.94,95200.0,9.5406,9.5406,9.5246,9.5326,95200.0
2009-07-24 13:05:00,11.94,11.94,11.93,11.94,86800.0,9.5326,9.5326,9.5246,9.5326,86800.0
2009-07-24 13:10:00,11.94,11.95,11.94,11.94,84400.0,9.5326,9.5406,9.5326,9.5326,84400.0
2009-07-24 13:15:00,11.94,11.96,11.94,11.95,131200.0,9.5326,9.5486,9.5326,9.5406,131200.0
2009-07-24 13:20:00,11.96,11.97,11.95,11.96,135200.0,9.5486,9.5566,9.5406,9.5486,135200.0
2009-07-24 13:25:00,11.96,11.97,11.96,11.97,67200.0,9.5486,9.5566,9.5486,9.5566,67200.0
2009-07-24 13:30:00,11.97,12.02,11.97,12.01,196000.0,9.5566,9.5965,9.5566,9.5885,196000.0
2009-07-24 13:35:00,12.01,12.02,12.0,12.02,162000.0,9.5885,9.5965,9.5805,9.5965,162000.0
2009-07-24 13:40:00,12.02,12.02,12.0,12.0,115200.0,9.5965,9.5965,9.5805,9.5805,115200.0
2009-07-24 13:45:00,11.99,12.01,11.99,11.99,122800.0,9.5725,9.5885,9.5725,9.5725,122800.0
2009-07-24 13:50:00,11.99,12.0,11.98,11.98,91600.0,9.5725,9.5805,9.5646,9.5646,91600.0
2009-07-24 13:55:00,11.98,11.99,11.98,11.98,81200.0,9.5646,9.5725,9.5646,9.5646,81200.0
2009-07-24 14:00:00,11.98,12.0,11.98,11.99,117600.0,9.5646,9.5805,9.5646,9.5725,117600.0
2009-07-24 14:05:00,11.99,12.01,11.99,12.01,140000.0,9.5725,9.5885,9.5725,9.5885,140000.0
2009-07-24 14:10:00,12.01,12.01,12.0,12.0,87200.0,9.5885,9.5885,9.5805,9.5805,87200.0
2009-07-24 14:15:00,12.0,12.0,11.98,11.98,75600.0,9.5805,9.5805,9.5646,9.5646,75600.0
2009-07-24 14:20:00,11.98,11.98,11.97,11.97,67600.0,9.5646,9.5646,9.5566,9.5566,67600.0
2009-07-24 14:25:00,11.97,11.98,11.97,11.97,282000.0,9.5566,9.5646,9.5566,9.5566,282000.0
2009-07-24 14:30:00,11.97,11.99,11.97,11.99,146000.0,9.5566,9.5725,9.5566,9.5725,146000.0
2009-07-24 14:35:00,11.98,11.99,11.97,11.98,82000.0,9.5646,9.5725,9.5566,9.5646,82000.0
2009-07-24 14:40:00,11.98,11.99,11.98,11.99,44400.0,9.5646,9.5725,9.5646,9.5725,44400.0
2009-07-24 14:45:00,11.99,12.01,11.99,12.0,174800.0,9.5725,9.5885,9.5725,9.5805,174800.0
2009-07-24 14:50:00,12.0,12.0,11.97,11.97,141600.0,9.5805,9.5805,9.5566,9.5566,141600.0
2009-07-24 14:55:00,11.97,11.98,11.97,11.98,94800.0,9.5566,9.5646,9.5566,9.5646,94800.0
2009-07-24 15:00:00,11.98,11.99,11.97,11.98,189200.0,9.5646,9.5725,9.5566,9.5646,189200.0
2009-07-24 15:05:00,11.98,11.98,11.97,11.97,68000.0,9.5646,9.5646,9.5566,9.5566,68000.0
2009-07-24 15:10:00,11.97,11.98,11.97,11.98,80800.0,9.5566,9.5646,9.5566,9.5646,80800.0
2009-07-24 15:15:00,11.98,11.98,11.96,11.96,54400.0,9.5646,9.5646,9.5486,9.5486,54400.0
2009-07-24 15:20:00,11.96,11.99,11.96,11.98,107200.0,9.5486,9.5725,9.5486,9.5646,107200.0
2009-07-24 15:25:00,11.99,12.0,11.99,11.99,93600.0,9.5725,9.5805,9.5725,9.5725,93600.0
2009-07-24 15:30:00,11.99,11.99,11.97,11.99,178800.0,9.5725,9.5725,9.5566,9.5725,178800.0
2009-07-24 15:35:00,11.99,12.0,11.98,11.99,162400.0,9.5725,9.5805,9.5646,9.5725,162400.0
2009-07-24 15:40:00,11.99,12.0,11.99,12.0,56000.0,9.5725,9.5805,9.5725,9.5805,56000.0
2009-07-24 15:45:00,12.0,12.01,11.99,12.01,182000.0,9.5805,9.5885,9.5725,9.5885,182000.0
2009-07-24 15:50:00,12.01,12.02,12.0,12.01,76000.0,9.5885,9.5965,9.5805,9.5885,76000.0
2009-07-24 15:55:00,12.01,12.02,12.01,12.02,59600.0,9.5885,9.5965,9.5885,9.5965,59600.0
2009-07-27 11:15:00,11.97,11.97,11.97,11.97,22800.0,9.5566,9.5566,9.5566,9.5566,22800.0
2009-07-27 11:20:00,11.97,11.99,11.97,11.99,76000.0,9.5566,9.5725,9.5566,9.5725,76000.0
2009-07-27 11:25:00,11.99,12.01,11.98,12.0,77600.0,9.5725,9.5885,9.5646,9.5805,77600.0
2009-07-27 11:30:00,11.99,12.01,11.99,12.01,76000.0,9.5725,9.5885,9.5725,9.5885,76000.0
2009-07-27 11:35:00,12.01,12.01,11.99,11.99,36000.0,9.5885,9.5885,9.5725,9.5725,36000.0
2009-07-27 11:40:00,11.99,12.0,11.99,12.0,75200.0,9.5725,9.5805,9.5725,9.5805,75200.0
2009-07-27 11:45:00,12.0,12.01,11.99,12.0,26400.0,9.5805,9.5885,9.5725,9.5805,26400.0
2009-07-27 11:50:00,11.99,12.0,11.99,11.99,28400.0,9.5725,9.5805,9.5725,9.5725,28400.0
2009-07-27 11:55:00,11.99,12.0,11.98,11.98,21600.0,9.5725,9.5805,9.5646,9.5646,21600.0
2009-07-27 12:00:00,11.97,11.98,11.97,11.97,38800.0,9.5566,9.5646,9.5566,9.5566,38800.0
2009-07-27 12:05:00,11.97,11.97,11.95,11.96,71600.0,9.5566,9.5566,9.5406,9.5486,71600.0
2009-07-27 12:10:00,11.96,11.96,11.95,11.95,31600.0,9.5486,9.5486,9.5406,9.5406,31600.0
2009-07-27 12:15:00,11.96,11.98,11.96,11.98,54400.0,9.5486,9.5646,9.5486,9.5646,54400.0
2009-07-27 12:20:00,11.99,11.99,11.97,11.98,89200.0,9.5725,9.5725,9.5566,9.5646,89200.0
2009-07-27 12:25:00,11.98,11.98,11.97,11.97,42800.0,9.5646,9.5646,9.5566,9.5566,42800.0
2009-07-27 12:30:00,11.97,11.97,11.96,11.96,84800.0,9.5566,9.5566,9.5486,9.5486,84800.0
2009-07-27 12:35:00,11.96,11.97,11.96,11.97,24000.0,9.5486,9.5566,9.5486,9.5566,24000.0
2009-07-27 12:40:00,11.97,11.98,11.96,11.97,45200.0,9.5566,9.5646,9.5486,9.5566,45200.0
2009-07-27 12:45:00,11.97,11.97,11.95,11.96,77600.0,9.5566,9.5566,9.5406,9.5486,77600.0
2009-07-27 12:50:00,11.96,11.99,11.96,11.96,79600.0,9.5486,9.5725,9.5486,9.5486,79600.0
2009-07-27 12:55:00,11.96,11.97,11.96,11.97,33600.0,9.5486,9.5566,9.5486,9.5566,33600.0
2009-07-27 13:00:00,11.97,11.99,11.97,11.99,60000.0,9.5566,9.5725,9.5566,9.5725,60000.0
2009-07-27 13:05:00,11.99,11.99,11.97,11.98,25200.0,9.5725,9.5725,9.5566,9.5646,25200.0
2009-07-27 13:10:00,11.99,11.99,11.97,11.97,55600.0,9.5725,9.5725,9.5566,9.5566,55600.0
2009-07-27 13:15:00,11.97,11.99,11.97,11.97,92000.0,9.5566,9.5725,9.5566,9.5566,92000.0
2009-07-27 13:20:00,11.97,11.97,11.96,11.96,64400.0,9.5566,9.5566,9.5486,9.5486,64400.0
2009-07-27 13:25:00,11.96,11.96,11.95,11.95,70000.0,9.5486,9.5486,9.5406,9.5406,70000.0
2009-07-27 13:30:00,11.95,11.95,11.94,11.95,63200.0,9.5406,9.5406,9.5326,9.5406,63200.0
2009-07-27 13:35:00,11.95,11.96,11.95,11.96,56400.0,9.5406,9.5486,9.5406,9.5486,56400.0
2009-07-27 13:40:00,11.96,11.97,11.95,11.96,47600.0,9.5486,9.5566,9.5406,9.5486,47600.0
2009-07-27 13:45:00,11.96,11.97,11.95,11.97,78000.0,9.5486,9.5566,9.5406,9.5566,78000.0
2009-07-27 13:50:00,11.97,11.97,11.96,11.97,59600.0,9.5566,9.5566,9.5486,9.5566,59600.0
2009-07-27 13:55:00,11.97,11.99,11.97,11.97,76400.0,9.5566,9.5725,9.5566,9.5566,76400.0
2009-07-27 14:00:00,11.98,11.99,11.97,11.97,63600.0,9.5646,9.5725,9.5566,9.5566,63600.0
2009-07-27 14:05:00,11.98,11.99,11.97,11.99,47200.0,9.5646,9.5725,9.5566,9.5725,47200.0
2009-07-27 14:10:00,11.99,11.99,11.98,11.99,59200.0,9.5725,9.5725,9.5646,9.5725,59200.0
2009-07-27 14:15:00,11.99,12.01,11.99,12.01,59600.0,9.5725,9.5885,9.5725,9.5885,59600.0
2009-07-27 14:20:00,12.01,12.01,12.0,12.0,41200.0,9.5885,9.5885,9.5805,9.5805,41200.0
2009-07-27 14:25:00,12.0,12.0,11.99,12.0,36400.0,9.5805,9.5805,9.5725,9.5805,36400.0
2009-07-27 14:30:00,12.0,12.01,12.0,12.0,96400.0,9.5805,9.5885,9.5805,9.5805,96400.0
2009-07-27 14:35:00,12.01,12.03,12.01,12.02,85600.0,9.5885,9.6045,9.5885,9.5965,85600.0
2009-07-27 14:40:00,12.02,12.04,12.01,12.04,95200.0,9.5965,9.6125,9.5885,9.6125,95200.0
2009-07-27 14:45:00,12.03,12.05,12.03,12.03,112400.0,9.6045,9.6204,9.6045,9.6045,112400.0
2009-07-27 14:50:00,12.03,12.03,12.02,12.03,26400.0,9.6045,9.6045,9.5965,9.6045,26400.0
2009-07-27 14:55:00,12.03,12.04,12.03,12.03,98800.0,9.6045,9.6125,9.6045,9.6045,98800.0
2009-07-27 15:00:00,12.03,12.04,12.01,12.02,73200.0,9.6045,9.6125,9.5885,9.5965,73200.0
2009-07-27 15:05:00,12.02,12.02,12.01,12.01,76400.0,9.5965,9.5965,9.5885,9.5885,76400.0
2009-07-27 15:10:00,12.02,12.02,12.01,12.02,59600.0,9.5965,9.5965,9.5885,9.5965,59600.0
2009-07-27 15:15:00,12.02,12.03,11.99,11.99,81200.0,9.5965,9.6045,9.5725,9.5725,81200.0
2009-07-27 15:20:00,11.99,12.0,11.98,11.98,84800.0,9.5725,9.5805,9.5646,9.5646,84800.0
2009-07-27 15:25:00,11.98,12.01,11.98,12.0,105200.0,9.5646,9.5885,9.5646,9.5805,105200.0
2009-07-27 15:30:00,12.0,12.0,11.99,11.99,84800.0,9.5805,9.5805,9.5725,9.5725,84800.0
2009-07-27 15:35:00,11.99,12.0,11.98,12.0,118800.0,9.5725,9.5805,9.5646,9.5805,118800.0
2009-07-27 15:40:00,12.0,12.03,12.0,12.02,128400.0,9.5805,9.6045,9.5805,9.5965,128400.0
2009-07-27 15:45:00,12.02,12.02,12.0,12.0,90000.0,9.5965,9.5965,9.5805,9.5805,90000.0
2009-07-27 15:50:00,12.0,12.03,12.0,12.02,107600.0,9.5805,9.6045,9.5805,9.5965,107600.0
2009-07-27 15:55:00,12.02,12.06,12.02,12.06,213200.0,9.5965,9.6284,9.5965,9.6284,213200.0
2009-07-28 09:30:00,11.97,12.02,11.97,12.01,148000.0,9.5566,9.5965,9.5566,9.5885,148000.0
2009-07-28 09:35:00,12.02,12.05,12.0,12.04,76000.0,9.5965,9.6204,9.5805,9.6125,76000.0
2009-07-28 09:40:00,12.06,12.08,12.05,12.07,131600.0,9.6284,9.6444,9.6204,9.6364,131600.0
2009-07-28 09:45:00,12.08,12.11,12.08,12.11,91200.0,9.6444,9.6683,9.6444,9.6683,91200.0
2009-07-28 09:50:00,12.11,12.11,12.06,12.07,103200.0,9.6683,9.6683,9.6284,9.6364,103200.0
2009-07-28 09:55:00,12.08,12.12,12.07,12.1,99200.0,9.6444,9.6763,9.6364,9.6604,99200.0
2009-07-28 10:00:00,12.11,12.11,12.04,12.05,230000.0,9.6683,9.6683,9.6125,9.6204,230000.0
2009-07-28 10:05:00,12.06,12.06,12.04,12.04,42000.0,9.6284,9.6284,9.6125,9.6125,42000.0
2009-07-28 10:10:00,12.05,12.06,12.0,12.01,117600.0,9.6204,9.6284,9.5805,9.5885,117600.0
2009-07-28 10:15:00,12.01,12.01,11.98,12.01,65600.0,9.5885,9.5885,9.5646,9.5885,65600.0
2009-07-28 10:20:00,12.0,12.03,12.0,12.02,70800.0,9.5805,9.6045,9.5805,9.5965,70800.0
2009-07-28 10:25:00,12.02,12.04,12.02,12.03,28000.0,9.5965,9.6125,9.5965,9.6045,28000.0
2009-07-28 10:30:00,12.03,12.04,12.02,12.02,26400.0,9.6045,9.6125,9.5965,9.5965,26400.0
2009-07-28 10:35:00,12.02,12.03,12.01,12.02,59600.0,9.5965,9.6045,9.5885,9.5965,59600.0
2009-07-28 10:40:00,12.02,12.04,12.02,12.04,69200.0,9.5965,9.6125,9.5965,9.6125,69200.0
2009-07-28 10:45:00,12.04,12.06,12.04,12.06,38400.0,9.6125,9.6284,9.6125,9.6284,38400.0
2009-07-28 10:50:00,12.06,12.06,12.05,12.05,34800.0,9.6284,9.6284,9.6204,9.6204,34800.0
2009-07-28 10:55:00,12.05,12.06,12.05,12.05,26400.0,9.6204,9.6284,9.6204,9.6204,26400.0
2009-07-28 11:00:00,12.05,12.05,12.04,12.04,29200.0,9.6204,9.6204,9.6125,9.6125,29200.0
2009-07-28 11:05:00,12.03,12.04,12.01,12.01,58400.0,9.6045,9.6125,9.5885,9.5885,58400.0
2009-07-28 11:10:00,12.01,12.01,11.99,12.0,117600.0,9.5885,9.5885,9.5725,9.5805,117600.0
2009-07-28 11:15:00,11.99,12.0,11.98,12.0,41200.0,9.5725,9.5805,9.5646,9.5805,41200.0
2009-07-28 11:20:00,11.99,12.0,11.99,11.99,51600.0,9.5725,9.5805,9.5725,9.5725,51600.0
2009-07-28 11:25:00,11.99,11.99,11.97,11.97,74800.0,9.5725,9.5725,9.5566,9.5566,74800.0
2009-07-28 11:30:00,11.97,11.97,11.94,11.94,96400.0,9.5566,9.5566,9.5326,9.5326,96400.0
2009-07-28 11:35:00,11.94,11.94,11.9,11.92,82000.0,9.5326,9.5326,9.5007,9.5167,82000.0
2009-07-28 11:40:00,11.92,11.94,11.92,11.93,43600.0,9.5167,9.5326,9.5167,9.5246,43600.0
2009-07-28 11:45:00,11.93,11.94,11.93,11.94,56000.0,9.5246,9.5326,9.5246,9.5326,56000.0
2009-07-28 11:50:00,11.93,11.94,11.93,11.94,48000.0,9.5246,9.5326,9.5246,9.5326,48000.0
2009-07-28 11:55:00,11.93,11.94,11.92,11.94,89600.0,9.5246,9.5326,9.5167,9.5326,89600.0
2009-07-28 12:00:00,11.93,11.94,11.93,11.93,44400.0,9.5246,9.5326,9.5246,9.5246,44400.0
2009-07-28 12:05:00,11.93,11.95,11.92,11.95,68400.0,9.5246,9.5406,9.5167,9.5406,68400.0
2009-07-28 12:10:00,11.95,11.96,11.95,11.95,50000.0,9.5406,9.5486,9.5406,9.5406,50000.0
2009-07-28 12:15:00,11.96,11.96,11.95,11.95,17200.0,9.5486,9.5486,9.5406,9.5406,17200.0
2009-07-28 12:20:00,11.95,11.96,11.94,11.95,37600.0,9.5406,9.5486,9.5326,9.5406,37600.0
2009-07-28 12:25:00,11.95,11.95,11.94,11.95,37200.0,9.5406,9.5406,9.5326,9.5406,37200.0
2009-07-28 12:30:00,11.95,11.96,11.95,11.96,37200.0,9.5406,9.5486,9.5406,9.5486,37200.0
2009-07-28 12:35:00,11.96,11.97,11.96,11.97,30000.0,9.5486,9.5566,9.5486,9.5566,30000.0
2009-07-28 12:40:00,11.97,11.97,11.96,11.96,19200.0,9.5566,9.5566,9.5486,9.5486,19200.0
2009-07-28 12:45:00,11.96,11.96,11.95,11.95,54800.0,9.5486,9.5486,9.5406,9.5406,54800.0
2009-07-28 12:50:00,11.95,11.96,11.95,11.95,55600.0,9.5406,9.5486,9.5406,9.5406,55600.0
2009-07-28 12:55:00,11.95,11.96,11.95,11.96,73200.0,9.5406,9.5486,9.5406,9.5486,73200.0
2009-07-28 13:00:00,11.96,11.96,11.94,11.94,42800.0,9.5486,9.5486,9.5326,9.5326,42800.0
2009-07-28 13:05:00,11.94,11.96,11.93,11.96,62800.0,9.5326,9.5486,9.5246,9.5486,62800.0
2009-07-28 13:10:00,11.96,12.01,11.96,12.0,128400.0,9.5486,9.5885,9.5486,9.5805,128400.0
2009-07-28 13:15:00,12.0,12.0,11.99,11.99,18400.0,9.5805,9.5805,9.5725,9.5725,18400.0
2009-07-28 13:20:00,11.99,12.02,11.99,12.01,32400.0,9.5725,9.5965,9.5725,9.5885,32400.0
2009-07-28 13:25:00,12.02,12.02,12.01,12.01,68800.0,9.5965,9.5965,9.5885,9.5885,68800.0
2009-07-28 13:30:00,12.02,12.02,12.01,12.01,40800.0,9.5965,9.5965,9.5885,9.5885,40800.0
2009-07-28 13:35:00,12.01,12.02,12.01,12.02,60800.0,9.5885,9.5965,9.5885,9.5965,60800.0
2009-07-28 13:40:00,12.02,12.02,12.01,12.01,94800.0,9.5965,9.5965,9.5885,9.5885,94800.0
2009-07-28 13:45:00,12.0,12.01,12.0,12.01,55600.0,9.5805,9.5885,9.5805,9.5885,55600.0
2009-07-28 13:50:00,12.01,12.03,12.0,12.03,68000.0,9.5885,9.6045,9.5805,9.6045,68000.0
2009-07-28 13:55:00,12.02,12.05,12.02,12.05,62000.0,9.5965,9.6204,9.5965,9.6204,62000.0
2009-07-28 14:00:00,12.05,12.05,12.03,12.04,56800.0,9.6204,9.6204,9.6045,9.6125,56800.0
2009-07-28 14:05:00,12.04,12.05,12.03,12.05,64800.0,9.6125,9.6204,9.6045,9.6204,64800.0
2009-07-28 14:10:00,12.06,12.06,12.04,12.04,51600.0,9.6284,9.6284,9.6125,9.6125,51600.0
2009-07-28 14:15:00,12.04,12.05,12.04,12.04,31600.0,9.6125,9.6204,9.6125,9.6125,31600.0
2009-07-28 14:20:00,12.04,12.06,12.04,12.05,57200.0,9.6125,9.6284,9.6125,9.6204,57200.0
2009-07-28 14:25:00,12.05,12.05,12.05,12.05,44400.0,9.6204,9.6204,9.6204,9.6204,44400.0
2009-07-28 14:30:00,12.05,12.1,12.05,12.09,78800.0,9.6204,9.6604,9.6204,9.6524,78800.0
2009-07-28 14:35:00,12.09,12.1,12.07,12.08,63200.0,9.6524,9.6604,9.6364,9.6444,63200.0
2009-07-28 14:40:00,12.08,12.09,12.06,12.06,91200.0,9.6444,9.6524,9.6284,9.6284,91200.0
2009-07-28 14:45:00,12.05,12.06,12.05,12.06,69200.0,9.6204,9.6284,9.6204,9.6284,69200.0
2009-07-28 14:50:00,12.05,12.06,12.03,12.03,63600.0,9.6204,9.6284,9.6045,9.6045,63600.0
2009-07-28 14:55:00,12.03,12.04,12.02,12.04,51200.0,9.6045,9.6125,9.5965,9.6125,51200.0
2009-07-28 15:00:00,12.03,12.04,12.02,12.04,117600.0,9.6045,9.6125,9.5965,9.6125,117600.0
2009-07-28 15:05:00,12.04,12.04,12.03,12.03,60000.0,9.6125,9.6125,9.6045,9.6045,60000.0
2009-07-28 15:10:00,12.03,12.05,12.03,12.05,82800.0,9.6045,9.6204,9.6045,9.6204,82800.0
2009-07-28 15:15:00,12.05,12.05,12.02,12.02,127600.0,9.6204,9.6204,9.5965,9.5965,127600.0
2009-07-28 15:20:00,12.03,12.04,12.02,12.03,96400.0,9.6045,9.6125,9.5965,9.6045,96400.0
2009-07-28 15:25:00,12.02,12.04,12.02,12.03,36800.0,9.5965,9.6125,9.5965,9.6045,36800.0
2009-07-28 15:30:00,12.04,12.05,12.02,12.05,68400.0,9.6125,9.6204,9.5965,9.6204,68400.0
2009-07-28 15:35:00,12.05,12.05,12.03,12.03,37200.0,9.6204,9.6204,9.6045,9.6045,37200.0
2009-07-28 15:40:00,12.05,12.07,12.04,12.06,66000.0,9.6204,9.6364,9.6125,9.6284,66000.0
2009-07-28 15:45:00,12.07,12.08,12.06,12.07,65200.0,9.6364,9.6444,9.6284,9.6364,65200.0
2009-07-28 15:50:00,12.07,12.07,12.05,12.05,60800.0,9.6364,9.6364,9.6204,9.6204,60800.0
2009-07-28 15:55:00,12.05,12.06,12.05,12.06,63200.0,9.6204,9.6284,9.6204,9.6284,63200.0
2009-07-29 09:30:00,12.01,12.02,11.97,11.97,95200.0,9.5885,9.5965,9.5566,9.5566,95200.0
2009-07-29 09:35:00,11.97,11.97,11.95,11.97,56000.0,9.5566,9.5566,9.5406,9.5566,56000.0
2009-07-29 09:40:00,11.96,12.01,11.96,12.01,23200.0,9.5486,9.5885,9.5486,9.5885,23200.0
2009-07-29 09:45:00,12.01,12.04,12.01,12.02,49600.0,9.5885,9.6125,9.5885,9.5965,49600.0
2009-07-29 09:50:00,12.02,12.03,11.98,12.0,49600.0,9.5965,9.6045,9.5646,9.5805,49600.0
2009-07-29 09:55:00,11.99,12.03,11.99,12.03,25200.0,9.5725,9.6045,9.5725,9.6045,25200.0
2009-07-29 10:00:00,12.04,12.05,12.03,12.05,36800.0,9.6125,9.6204,9.6045,9.6204,36800.0
2009-07-29 10:05:00,12.06,12.08,12.05,12.05,98800.0,9.6284,9.6444,9.6204,9.6204,98800.0
2009-07-29 10:10:00,12.05,12.06,12.03,12.05,142000.0,9.6204,9.6284,9.6045,9.6204,142000.0
2009-07-29 10:15:00,12.04,12.05,12.01,12.01,68800.0,9.6125,9.6204,9.5885,9.5885,68800.0
2009-07-29 10:20:00,12.01,12.02,12.01,12.02,51600.0,9.5885,9.5965,9.5885,9.5965,51600.0
2009-07-29 10:25:00,12.02,12.06,12.01,12.06,48800.0,9.5965,9.6284,9.5885,9.6284,48800.0
2009-07-29 10:30:00,12.06,12.06,12.02,12.03,49600.0,9.6284,9.6284,9.5965,9.6045,49600.0
2009-07-29 10:35:00,12.02,12.03,12.01,12.02,36000.0,9.5965,9.6045,9.5885,9.5965,36000.0
2009-07-29 10:40:00,12.01,12.05,12.01,12.03,29600.0,9.5885,9.6204,9.5885,9.6045,29600.0
2009-07-29 10:45:00,12.03,12.05,12.02,12.04,37600.0,9.6045,9.6204,9.5965,9.6125,37600.0
2009-07-29 10:50:00,12.04,12.05,12.04,12.05,40800.0,9.6125,9.6204,9.6125,9.6204,40800.0
2009-07-29 10:55:00,12.04,12.05,12.02,12.03,37200.0,9.6125,9.6204,9.5965,9.6045,37200.0
2009-07-29 11:00:00,12.03,12.04,12.02,12.02,46000.0,9.6045,9.6125,9.5965,9.5965,46000.0
2009-07-29 11:05:00,12.02,12.03,12.02,12.03,24800.0,9.5965,9.6045,9.5965,9.6045,24800.0
2009-07-29 11:10:00,12.04,12.04,12.02,12.02,25600.0,9.6125,9.6125,9.5965,9.5965,25600.0
2009-07-29 11:15:00,12.02,12.02,12.0,12.01,4800.0,9.5965,9.5965,9.5805,9.5885,4800.0
2009-07-29 11:20:00,12.02,12.02,11.99,11.99,9200.0,9.5965,9.5965,9.5725,9.5725,9200.0
2009-07-29 11:25:00,11.99,12.0,11.98,12.0,36000.0,9.5725,9.5805,9.5646,9.5805,36000.0
2009-07-29 11:30:00,12.0,12.0,11.99,11.99,18000.0,9.5805,9.5805,9.5725,9.5725,18000.0
2009-07-29 11:35:00,11.99,11.99,11.98,11.99,15200.0,9.5725,9.5725,9.5646,9.5725,15200.0
2009-07-29 11:40:00,11.98,12.0,11.97,12.0,48800.0,9.5646,9.5805,9.5566,9.5805,48800.0
2009-07-29 11:45:00,12.0,12.02,12.0,12.01,32800.0,9.5805,9.5965,9.5805,9.5885,32800.0
2009-07-29 11:50:00,12.01,12.02,12.01,12.01,11600.0,9.5885,9.5965,9.5885,9.5885,11600.0
2009-07-29 11:55:00,12.01,12.02,12.01,12.02,28400.0,9.5885,9.5965,9.5885,9.5965,28400.0
2009-07-29 12:00:00,12.02,12.03,12.02,12.03,25200.0,9.5965,9.6045,9.5965,9.6045,25200.0
2009-07-29 12:05:00,12.03,12.03,12.02,12.02,22400.0,9.6045,9.6045,9.5965,9.5965,22400.0
2009-07-29 12:10:00,12.02,12.02,12.01,12.01,16400.0,9.5965,9.5965,9.5885,9.5885,16400.0
2009-07-29 12:15:00,12.01,12.02,12.01,12.02,37200.0,9.5885,9.5965,9.5885,9.5965,37200.0
2009-07-29 12:20:00,12.02,12.02,12.01,12.02,132000.0,9.5965,9.5965,9.5885,9.5965,132000.0
2009-07-29 12:25:00,12.02,12.03,12.01,12.02,60400.0,9.5965,9.6045,9.5885,9.5965,60400.0
2009-07-29 12:30:00,12.02,12.02,12.01,12.01,30400.0,9.5965,9.5965,9.5885,9.5885,30400.0
2009-07-29 12:35:00,12.01,12.03,12.01,12.03,57600.0,9.5885,9.6045,9.5885,9.6045,57600.0
2009-07-29 12:40:00,12.03,12.03,12.02,12.03,70000.0,9.6045,9.6045,9.5965,9.6045,70000.0
2009-07-29 12:45:00,12.02,12.04,12.02,12.04,30000.0,9.5965,9.6125,9.5965,9.6125,30000.0
2009-07-29 12:50:00,12.04,12.05,12.04,12.04,15200.0,9.6125,9.6204,9.6125,9.6125,15200.0
2009-07-29 12:55:00,12.05,12.05,12.04,12.04,21600.0,9.6204,9.6204,9.6125,9.6125,21600.0
2009-07-29 13:00:00,12.03,12.04,11.99,12.0,78400.0,9.6045,9.6125,9.5725,9.5805,78400.0
2009-07-29 13:05:00,12.0,12.02,12.0,12.0,49600.0,9.5805,9.5965,9.5805,9.5805,49600.0
2009-07-29 13:10:00,11.99,12.01,11.99,11.99,30800.0,9.5725,9.5885,9.5725,9.5725,30800.0
2009-07-29 13:15:00,11.99,12.0,11.99,12.0,29600.0,9.5725,9.5805,9.5725,9.5805,29600.0
2009-07-29 13:20:00,12.0,12.0,11.99,11.99,21600.0,9.5805,9.5805,9.5725,9.5725,21600.0
2009-07-29 13:25:00,11.99,11.99,11.96,11.97,42800.0,9.5725,9.5725,9.5486,9.5566,42800.0
2009-07-29 13:30:00,11.97,11.97,11.95,11.95,58000.0,9.5566,9.5566,9.5406,9.5406,58000.0
2009-07-29 13:35:00,11.95,11.97,11.95,11.97,22400.0,9.5406,9.5566,9.5406,9.5566,22400.0
2009-07-29 13:40:00,11.97,11.98,11.96,11.97,44800.0,9.5566,9.5646,9.5486,9.5566,44800.0
2009-07-29 13:45:00,11.97,11.98,11.97,11.98,26400.0,9.5566,9.5646,9.5566,9.5646,26400.0
2009-07-29 13:50:00,11.98,11.98,11.97,11.97,35600.0,9.5646,9.5646,9.5566,9.5566,35600.0
2009-07-29 13:55:00,11.97,11.98,11.97,11.98,13200.0,9.5566,9.5646,9.5566,9.5646,13200.0
2009-07-29 14:00:00,11.99,11.99,11.96,11.97,65600.0,9.5725,9.5725,9.5486,9.5566,65600.0
2009-07-29 14:05:00,11.98,11.98,11.96,11.96,15600.0,9.5646,9.5646,9.5486,9.5486,15600.0
2009-07-29 14:10:00,11.96,11.98,11.96,11.97,28400.0,9.5486,9.5646,9.5486,9.5566,28400.0
2009-07-29 14:15:00,11.97,11.99,11.97,11.98,23600.0,9.5566,9.5725,9.5566,9.5646,23600.0
2009-07-29 14:20:00,11.97,11.97,11.96,11.97,28000.0,9.5566,9.5566,9.5486,9.5566,28000.0
2009-07-29 14:25:00,11.97,12.0,11.97,11.99,33600.0,9.5566,9.5805,9.5566,9.5725,33600.0
2009-07-29 14:30:00,12.0,12.01,12.0,12.0,100400.0,9.5805,9.5885,9.5805,9.5805,100400.0
2009-07-29 14:35:00,12.0,12.0,11.97,11.99,22000.0,9.5805,9.5805,9.5566,9.5725,22000.0
2009-07-29 14:40:00,11.98,11.98,11.96,11.96,62400.0,9.5646,9.5646,9.5486,9.5486,62400.0
2009-07-29 14:45:00,11.96,11.97,11.96,11.97,24400.0,9.5486,9.5566,9.5486,9.5566,24400.0
2009-07-29 14:50:00,11.97,11.97,11.96,11.97,19200.0,9.5566,9.5566,9.5486,9.5566,19200.0
2009-07-29 14:55:00,11.97,11.97,11.95,11.96,33200.0,9.5566,9.5566,9.5406,9.5486,33200.0
2009-07-29 15:00:00,11.96,11.98,11.96,11.97,28800.0,9.5486,9.5646,9.5486,9.5566,28800.0
2009-07-29 15:05:00,11.97,11.97,11.97,11.97,36400.0,9.5566,9.5566,9.5566,9.5566,36400.0
2009-07-29 15:10:00,11.97,12.01,11.97,12.0,36400.0,9.5566,9.5885,9.5566,9.5805,36400.0
2009-07-29 15:15:00,12.01,12.01,11.99,12.0,42400.0,9.5885,9.5885,9.5725,9.5805,42400.0
2009-07-29 15:20:00,12.0,12.03,12.0,12.02,86800.0,9.5805,9.6045,9.5805,9.5965,86800.0
2009-07-29 15:25:00,12.02,12.02,12.01,12.01,55600.0,9.5965,9.5965,9.5885,9.5885,55600.0
2009-07-29 15:30:00,12.02,12.02,12.0,12.01,37600.0,9.5965,9.5965,9.5805,9.5885,37600.0
2009-07-29 15:35:00,12.01,12.04,12.01,12.03,60800.0,9.5885,9.6125,9.5885,9.6045,60800.0
2009-07-29 15:40:00,12.03,12.03,12.01,12.01,406400.0,9.6045,9.6045,9.5885,9.5885,406400.0
2009-07-29 15:45:00,12.02,12.04,12.02,12.03,100800.0,9.5965,9.6125,9.5965,9.6045,100800.0
2009-07-29 15:50:00,12.03,12.03,12.01,12.01,156800.0,9.6045,9.6045,9.5885,9.5885,156800.0
2009-07-29 15:55:00,12.01,12.02,12.01,12.01,115600.0,9.5885,9.5965,9.5885,9.5885,115600.0
2009-07-30 09:30:00,12.15,12.16,12.11,12.14,186400.0,9.7003,9.7083,9.6683,9.6923,186400.0
2009-07-30 09:35:00,12.15,12.18,12.15,12.17,41200.0,9.7003,9.7242,9.7003,9.7162,41200.0
2009-07-30 09:40:00,12.16,12.17,12.15,12.17,47200.0,9.7083,9.7162,9.7003,9.7162,47200.0
2009-07-30 09:45:00,12.15,12.16,12.12,12.15,60400.0,9.7003,9.7083,9.6763,9.7003,60400.0
2009-07-30 09:50:00,12.15,12.22,12.15,12.21,68400.0,9.7003,9.7562,9.7003,9.7482,68400.0
2009-07-30 09:55:00,12.21,12.28,12.21,12.28,113600.0,9.7482,9.8041,9.7482,9.8041,113600.0
2009-07-30 10:00:00,12.28,12.3,12.27,12.27,39200.0,9.8041,9.82,9.7961,9.7961,39200.0
2009-07-30 10:05:00,12.28,12.34,12.28,12.33,54800.0,9.8041,9.852,9.8041,9.844,54800.0
2009-07-30 10:10:00,12.33,12.34,12.3,12.3,99600.0,9.844,9.852,9.82,9.82,99600.0
2009-07-30 10:15:00,12.3,12.32,12.3,12.31,50800.0,9.82,9.836,9.82,9.828,50800.0
2009-07-30 10:20:00,12.31,12.32,12.29,12.29,60800.0,9.828,9.836,9.8121,9.8121,60800.0
2009-07-30 10:25:00,12.3,12.3,12.29,12.29,60400.0,9.82,9.82,9.8121,9.8121,60400.0
2009-07-30 10:30:00,12.3,12.31,12.29,12.31,84400.0,9.82,9.828,9.8121,9.828,84400.0
2009-07-30 10:35:00,12.31,12.34,12.3,12.34,77600.0,9.828,9.852,9.82,9.852,77600.0
2009-07-30 10:40:00,12.34,12.34,12.32,12.33,129600.0,9.852,9.852,9.836,9.844,129600.0
2009-07-30 10:45:00,12.33,12.34,12.33,12.34,62400.0,9.844,9.852,9.844,9.852,62400.0
2009-07-30 10:50:00,12.34,12.35,12.33,12.34,54400.0,9.852,9.86,9.844,9.852,54400.0
2009-07-30 10:55:00,12.34,12.34,12.33,12.34,49600.0,9.852,9.852,9.844,9.852,49600.0
2009-07-30 11:00:00,12.34,12.34,12.31,12.32,60000.0,9.852,9.852,9.828,9.836,60000.0
2009-07-30 11:05:00,12.32,12.32,12.28,12.28,64800.0,9.836,9.836,9.8041,9.8041,64800.0
2009-07-30 11:10:00,12.28,12.29,12.28,12.29,40800.0,9.8041,9.8121,9.8041,9.8121,40800.0
2009-07-30 11:15:00,12.29,12.3,12.29,12.29,53200.0,9.8121,9.82,9.8121,9.8121,53200.0
2009-07-30 11:20:00,12.29,12.29,12.28,12.29,66800.0,9.8121,9.8121,9.8041,9.8121,66800.0
2009-07-30 11:25:00,12.28,12.29,12.27,12.27,35600.0,9.8041,9.8121,9.7961,9.7961,35600.0
2009-07-30 11:30:00,12.27,12.28,12.26,12.27,84800.0,9.7961,9.8041,9.7881,9.7961,84800.0
2009-07-30 11:35:00,12.27,12.27,12.26,12.27,74400.0,9.7961,9.7961,9.7881,9.7961,74400.0
2009-07-30 11:40:00,12.26,12.27,12.24,12.25,141600.0,9.7881,9.7961,9.7721,9.7801,141600.0
2009-07-30 11:45:00,12.24,12.26,12.24,12.24,36000.0,9.7721,9.7881,9.7721,9.7721,36000.0
2009-07-30 11:50:00,12.24,12.25,12.22,12.22,119600.0,9.7721,9.7801,9.7562,9.7562,119600.0
2009-07-30 11:55:00,12.22,12.22,12.2,12.21,86800.0,9.7562,9.7562,9.7402,9.7482,86800.0
2009-07-30 12:00:00,12.21,12.22,12.2,12.21,45600.0,9.7482,9.7562,9.7402,9.7482,45600.0
2009-07-30 12:05:00,12.21,12.22,12.21,12.22,27200.0,9.7482,9.7562,9.7482,9.7562,27200.0
2009-07-30 12:10:00,12.21,12.22,12.2,12.21,24000.0,9.7482,9.7562,9.7402,9.7482,24000.0
2009-07-30 12:15:00,12.22,12.24,12.22,12.22,158000.0,9.7562,9.7721,9.7562,9.7562,158000.0
2009-07-30 12:20:00,12.22,12.23,12.22,12.22,96000.0,9.7562,9.7641,9.7562,9.7562,96000.0
2009-07-30 12:25:00,12.22,12.23,12.21,12.21,68400.0,9.7562,9.7641,9.7482,9.7482,68400.0
2009-07-30 12:30:00,12.21,12.24,12.21,12.24,155600.0,9.7482,9.7721,9.7482,9.7721,155600.0
2009-07-30 12:35:00,12.24,12.24,12.23,12.23,41600.0,9.7721,9.7721,9.7641,9.7641,41600.0
2009-07-30 12:40:00,12.23,12.23,12.22,12.22,92400.0,9.7641,9.7641,9.7562,9.7562,92400.0
2009-07-30 12:45:00,12.22,12.23,12.22,12.23,84800.0,9.7562,9.7641,9.7562,9.7641,84800.0
2009-07-30 12:50:00,12.22,12.23,12.22,12.23,62000.0,9.7562,9.7641,9.7562,9.7641,62000.0
2009-07-30 12:55:00,12.23,12.23,12.22,12.23,90800.0,9.7641,9.7641,9.7562,9.7641,90800.0
2009-07-30 13:00:00,12.23,12.26,12.22,12.24,213600.0,9.7641,9.7881,9.7562,9.7721,213600.0
2009-07-30 13:05:00,12.23,12.26,12.23,12.26,323600.0,9.7641,9.7881,9.7641,9.7881,323600.0
2009-07-30 13:10:00,12.26,12.26,12.24,12.24,78800.0,9.7881,9.7881,9.7721,9.7721,78800.0
2009-07-30 13:15:00,12.25,12.26,12.24,12.25,106000.0,9.7801,9.7881,9.7721,9.7801,106000.0
2009-07-30 13:20:00,12.25,12.28,12.25,12.27,144800.0,9.7801,9.8041,9.7801,9.7961,144800.0
2009-07-30 13:25:00,12.26,12.27,12.26,12.27,91200.0,9.7881,9.7961,9.7881,9.7961,91200.0
2009-07-30 13:30:00,12.27,12.28,12.27,12.28,166000.0,9.7961,9.8041,9.7961,9.8041,166000.0
2009-07-30 13:35:00,12.28,12.29,12.28,12.29,224800.0,9.8041,9.8121,9.8041,9.8121,224800.0
2009-07-30 13:40:00,12.29,12.3,12.28,12.3,64000.0,9.8121,9.82,9.8041,9.82,64000.0
2009-07-30 13:45:00,12.3,12.31,12.29,12.29,49600.0,9.82,9.828,9.8121,9.8121,49600.0
2009-07-30 13:50:00,12.29,12.31,12.29,12.3,59200.0,9.8121,9.828,9.8121,9.82,59200.0
2009-07-30 13:55:00,12.3,12.3,12.25,12.25,50000.0,9.82,9.82,9.7801,9.7801,50000.0
2009-07-30 14:00:00,12.26,12.27,12.25,12.27,44400.0,9.7881,9.7961,9.7801,9.7961,44400.0
2009-07-30 14:05:00,12.27,12.27,12.25,12.25,64000.0,9.7961,9.7961,9.7801,9.7801,64000.0
2009-07-30 14:10:00,12.25,12.26,12.24,12.25,46400.0,9.7801,9.7881,9.7721,9.7801,46400.0
2009-07-30 14:15:00,12.25,12.25,12.24,12.25,14400.0,9.7801,9.7801,9.7721,9.7801,14400.0
2009-07-30 14:20:00,12.25,12.26,12.24,12.26,86800.0,9.7801,9.7881,9.7721,9.7881,86800.0
2009-07-30 14:25:00,12.27,12.28,12.27,12.27,21600.0,9.7961,9.8041,9.7961,9.7961,21600.0
2009-07-30 14:30:00,12.28,12.28,12.27,12.27,90800.0,9.8041,9.8041,9.7961,9.7961,90800.0
2009-07-30 14:35:00,12.27,12.28,12.27,12.28,20000.0,9.7961,9.8041,9.7961,9.8041,20000.0
2009-07-30 14:40:00,12.28,12.29,12.28,12.28,36000.0,9.8041,9.8121,9.8041,9.8041,36000.0
2009-07-30 14:45:00,12.28,12.28,12.27,12.27,22800.0,9.8041,9.8041,9.7961,9.7961,22800.0
2009-07-30 14:50:00,12.28,12.29,12.27,12.28,34400.0,9.8041,9.8121,9.7961,9.8041,34400.0
2009-07-30 14:55:00,12.29,12.29,12.28,12.28,30800.0,9.8121,9.8121,9.8041,9.8041,30800.0
2009-07-30 15:00:00,12.29,12.31,12.28,12.3,43600.0,9.8121,9.828,9.8041,9.82,43600.0
2009-07-30 15:05:00,12.3,12.3,12.3,12.3,17600.0,9.82,9.82,9.82,9.82,17600.0
2009-07-30 15:10:00,12.3,12.3,12.29,12.29,42400.0,9.82,9.82,9.8121,9.8121,42400.0
2009-07-30 15:15:00,12.29,12.3,12.28,12.3,39200.0,9.8121,9.82,9.8041,9.82,39200.0
2009-07-30 15:20:00,12.3,12.31,12.3,12.3,54000.0,9.82,9.828,9.82,9.82,54000.0
2009-07-30 15:25:00,12.29,12.29,12.28,12.29,70000.0,9.8121,9.8121,9.8041,9.8121,70000.0
2009-07-30 15:30:00,12.29,12.29,12.26,12.26,96000.0,9.8121,9.8121,9.7881,9.7881,96000.0
2009-07-30 15:35:00,12.25,12.25,12.22,12.23,91200.0,9.7801,9.7801,9.7562,9.7641,91200.0
2009-07-30 15:40:00,12.23,12.23,12.17,12.19,295200.0,9.7641,9.7641,9.7162,9.7322,295200.0
2009-07-30 15:45:00,12.19,12.21,12.19,12.2,168000.0,9.7322,9.7482,9.7322,9.7402,168000.0
2009-07-30 15:50:00,12.2,12.22,12.19,12.2,183600.0,9.7402,9.7562,9.7322,9.7402,183600.0
2009-07-30 15:55:00,12.2,12.22,12.17,12.21,178000.0,9.7402,9.7562,9.7162,9.7482,178000.0
2009-07-31 09:30:00,12.17,12.24,12.15,12.22,316800.0,9.7162,9.7721,9.7003,9.7562,316800.0
2009-07-31 09:35:00,12.23,12.27,12.23,12.26,110800.0,9.7641,9.7961,9.7641,9.7881,110800.0
2009-07-31 09:40:00,12.25,12.3,12.25,12.26,174400.0,9.7801,9.82,9.7801,9.7881,174400.0
2009-07-31 09:45:00,12.28,12.31,12.27,12.3,128000.0,9.8041,9.828,9.7961,9.82,128000.0
2009-07-31 09:50:00,12.29,12.3,12.26,12.29,224000.0,9.8121,9.82,9.7881,9.8121,224000.0
2009-07-31 09:55:00,12.29,12.31,12.26,12.27,142400.0,9.8121,9.828,9.7881,9.7961,142400.0
2009-07-31 10:00:00,12.27,12.27,12.2,12.25,152800.0,9.7961,9.7961,9.7402,9.7801,152800.0
2009-07-31 10:05:00,12.24,12.26,12.2,12.25,104800.0,9.7721,9.7881,9.7402,9.7801,104800.0
2009-07-31 10:10:00,12.25,12.27,12.24,12.24,50800.0,9.7801,9.7961,9.7721,9.7721,50800.0
2009-07-31 10:15:00,12.25,12.27,12.24,12.25,54800.0,9.7801,9.7961,9.7721,9.7801,54800.0
2009-07-31 10:20:00,12.25,12.28,12.25,12.28,36400.0,9.7801,9.8041,9.7801,9.8041,36400.0
2009-07-31 10:25:00,12.29,12.29,12.25,12.26,78000.0,9.8121,9.8121,9.7801,9.7881,78000.0
2009-07-31 10:30:00,12.25,12.28,12.25,12.26,58400.0,9.7801,9.8041,9.7801,9.7881,58400.0
2009-07-31 10:35:00,12.26,12.27,12.25,12.27,114000.0,9.7881,9.7961,9.7801,9.7961,114000.0
2009-07-31 10:40:00,12.27,12.3,12.27,12.3,79200.0,9.7961,9.82,9.7961,9.82,79200.0
2009-07-31 10:45:00,12.31,12.31,12.28,12.29,54000.0,9.828,9.828,9.8041,9.8121,54000.0
2009-07-31 10:50:00,12.29,12.3,12.29,12.29,128400.0,9.8121,9.82,9.8121,9.8121,128400.0
2009-07-31 10:55:00,12.29,12.3,12.27,12.28,97200.0,9.8121,9.82,9.7961,9.8041,97200.0
2009-07-31 11:00:00,12.28,12.3,12.27,12.3,43200.0,9.8041,9.82,9.7961,9.82,43200.0
2009-07-31 11:05:00,12.29,12.3,12.28,12.29,29200.0,9.8121,9.82,9.8041,9.8121,29200.0
2009-07-31 11:10:00,12.29,12.3,12.29,12.3,26800.0,9.8121,9.82,9.8121,9.82,26800.0
2009-07-31 11:15:00,12.29,12.3,12.26,12.26,82400.0,9.8121,9.82,9.7881,9.7881,82400.0
2009-07-31 11:20:00,12.27,12.29,12.27,12.27,26400.0,9.7961,9.8121,9.7961,9.7961,26400.0
2009-07-31 11:25:00,12.27,12.29,12.27,12.28,140000.0,9.7961,9.8121,9.7961,9.8041,140000.0
2009-07-31 11:30:00,12.27,12.29,12.26,12.28,32800.0,9.7961,9.8121,9.7881,9.8041,32800.0
2009-07-31 11:35:00,12.29,12.3,12.29,12.29,46800.0,9.8121,9.82,9.8121,9.8121,46800.0
2009-07-31 11:40:00,12.29,12.31,12.29,12.29,25200.0,9.8121,9.828,9.8121,9.8121,25200.0
2009-07-31 11:45:00,12.29,12.29,12.29,12.29,50000.0,9.8121,9.8121,9.8121,9.8121,50000.0
2009-07-31 11:50:00,12.29,12.3,12.29,12.29,37200.0,9.8121,9.82,9.8121,9.8121,37200.0
2009-07-31 11:55:00,12.3,12.3,12.28,12.29,58000.0,9.82,9.82,9.8041,9.8121,58000.0
2009-07-31 12:00:00,12.29,12.29,12.28,12.28,14000.0,9.8121,9.8121,9.8041,9.8041,14000.0
2009-07-31 12:05:00,12.28,12.29,12.27,12.29,17600.0,9.8041,9.8121,9.7961,9.8121,17600.0
2009-07-31 12:10:00,12.28,12.29,12.28,12.28,16400.0,9.8041,9.8121,9.8041,9.8041,16400.0
2009-07-31 12:15:00,12.28,12.29,12.28,12.29,32800.0,9.8041,9.8121,9.8041,9.8121,32800.0
2009-07-31 12:20:00,12.29,12.31,12.29,12.3,30800.0,9.8121,9.828,9.8121,9.82,30800.0
2009-07-31 12:25:00,12.3,12.31,12.3,12.3,19600.0,9.82,9.828,9.82,9.82,19600.0
2009-07-31 12:30:00,12.31,12.31,12.28,12.28,19600.0,9.828,9.828,9.8041,9.8041,19600.0
2009-07-31 12:35:00,12.28,12.28,12.28,12.28,2000.0,9.8041,9.8041,9.8041,9.8041,2000.0
2009-07-31 12:40:00,12.28,12.28,12.27,12.28,52000.0,9.8041,9.8041,9.7961,9.8041,52000.0
2009-07-31 12:45:00,12.28,12.28,12.27,12.28,42000.0,9.8041,9.8041,9.7961,9.8041,42000.0
2009-07-31 12:50:00,12.28,12.28,12.27,12.28,3200.0,9.8041,9.8041,9.7961,9.8041,3200.0
2009-07-31 12:55:00,12.28,12.29,12.28,12.28,2400.0,9.8041,9.8121,9.8041,9.8041,2400.0
2009-07-31 13:00:00,12.28,12.28,12.28,12.28,27600.0,9.8041,9.8041,9.8041,9.8041,27600.0
2009-07-31 13:05:00,12.28,12.29,12.28,12.28,15600.0,9.8041,9.8121,9.8041,9.8041,15600.0
2009-07-31 13:10:00,12.29,12.29,12.28,12.28,8800.0,9.8121,9.8121,9.8041,9.8041,8800.0
2009-07-31 13:15:00,12.29,12.29,12.28,12.28,75200.0,9.8121,9.8121,9.8041,9.8041,75200.0
2009-07-31 13:20:00,12.29,12.29,12.29,12.29,20800.0,9.8121,9.8121,9.8121,9.8121,20800.0
2009-07-31 13:25:00,12.29,12.3,12.29,12.3,97600.0,9.8121,9.82,9.8121,9.82,97600.0
2009-07-31 13:30:00,12.3,12.31,12.3,12.31,138800.0,9.82,9.828,9.82,9.828,138800.0
2009-07-31 13:35:00,12.31,12.31,12.3,12.31,99200.0,9.828,9.828,9.82,9.828,99200.0
2009-07-31 13:40:00,12.31,12.32,12.3,12.32,151600.0,9.828,9.836,9.82,9.836,151600.0
2009-07-31 13:45:00,12.32,12.33,12.31,12.32,120400.0,9.836,9.844,9.828,9.836,120400.0
2009-07-31 13:50:00,12.32,12.32,12.31,12.32,98800.0,9.836,9.836,9.828,9.836,98800.0
2009-07-31 13:55:00,12.32,12.32,12.31,12.31,107200.0,9.836,9.836,9.828,9.828,107200.0
2009-07-31 14:00:00,12.31,12.34,12.31,12.34,134800.0,9.828,9.852,9.828,9.852,134800.0
2009-07-31 14:05:00,12.34,12.34,12.31,12.33,160000.0,9.852,9.852,9.828,9.844,160000.0
2009-07-31 14:10:00,12.33,12.36,12.33,12.35,186400.0,9.844,9.8679,9.844,9.86,186400.0
2009-07-31 14:15:00,12.35,12.35,12.34,12.35,99200.0,9.86,9.86,9.852,9.86,99200.0
2009-07-31 14:20:00,12.35,12.36,12.34,12.34,171200.0,9.86,9.8679,9.852,9.852,171200.0
2009-07-31 14:25:00,12.34,12.36,12.34,12.35,162400.0,9.852,9.8679,9.852,9.86,162400.0
2009-07-31 14:30:00,12.35,12.35,12.34,12.34,272800.0,9.86,9.86,9.852,9.852,272800.0
2009-07-31 14:35:00,12.34,12.34,12.31,12.32,208400.0,9.852,9.852,9.828,9.836,208400.0
2009-07-31 14:40:00,12.32,12.33,12.29,12.31,271200.0,9.836,9.844,9.8121,9.828,271200.0
2009-07-31 14:45:00,12.3,12.31,12.3,12.31,111200.0,9.82,9.828,9.82,9.828,111200.0
2009-07-31 14:50:00,12.31,12.32,12.31,12.31,160800.0,9.828,9.836,9.828,9.828,160800.0
2009-07-31 14:55:00,12.31,12.31,12.3,12.31,166800.0,9.828,9.828,9.82,9.828,166800.0
2009-07-31 15:00:00,12.31,12.31,12.3,12.31,220800.0,9.828,9.828,9.82,9.828,220800.0
2009-07-31 15:05:00,12.31,12.32,12.31,12.32,158400.0,9.828,9.836,9.828,9.836,158400.0
2009-07-31 15:10:00,12.32,12.32,12.31,12.31,206000.0,9.836,9.836,9.828,9.828,206000.0
2009-07-31 15:15:00,12.32,12.33,12.31,12.32,219600.0,9.836,9.844,9.828,9.836,219600.0
2009-07-31 15:20:00,12.33,12.35,12.32,12.35,250400.0,9.844,9.86,9.836,9.86,250400.0
2009-07-31 15:25:00,12.35,12.36,12.33,12.34,325600.0,9.86,9.8679,9.844,9.852,325600.0
2009-07-31 15:30:00,12.34,12.34,12.31,12.33,347200.0,9.852,9.852,9.828,9.844,347200.0
2009-07-31 15:35:00,12.33,12.33,12.3,12.3,317600.0,9.844,9.844,9.82,9.82,317600.0
2009-07-31 15:40:00,12.31,12.31,12.26,12.27,511600.0,9.828,9.828,9.7881,9.7961,511600.0
2009-07-31 15:45:00,12.27,12.28,12.25,12.26,447600.0,9.7961,9.8041,9.7801,9.7881,447600.0
2009-07-31 15:50:00,12.26,12.26,12.23,12.26,362000.0,9.7881,9.7881,9.7641,9.7881,362000.0
2009-07-31 15:55:00,12.26,12.27,12.21,12.21,550000.0,9.7881,9.7961,9.7482,9.7482,550000.0
2009-08-03 09:30:00,12.35,12.36,12.31,12.33,132800.0,9.86,9.8679,9.828,9.844,132800.0
2009-08-03 09:35:00,12.33,12.34,12.31,12.32,218800.0,9.844,9.852,9.828,9.836,218800.0
2009-08-03 09:40:00,12.32,12.32,12.23,12.26,112000.0,9.836,9.836,9.7641,9.7881,112000.0
2009-08-03 09:45:00,12.26,12.26,12.23,12.24,98800.0,9.7881,9.7881,9.7641,9.7721,98800.0
2009-08-03 09:50:00,12.24,12.24,12.2,12.22,100400.0,9.7721,9.7721,9.7402,9.7562,100400.0
2009-08-03 09:55:00,12.21,12.24,12.21,12.23,64800.0,9.7482,9.7721,9.7482,9.7641,64800.0
2009-08-03 10:00:00,12.23,12.29,12.23,12.26,170800.0,9.7641,9.8121,9.7641,9.7881,170800.0
2009-08-03 10:05:00,12.26,12.29,12.21,12.21,154000.0,9.7881,9.8121,9.7482,9.7482,154000.0
2009-08-03 10:10:00,12.21,12.28,12.2,12.28,88400.0,9.7482,9.8041,9.7402,9.8041,88400.0
2009-08-03 10:15:00,12.28,12.29,12.24,12.25,468800.0,9.8041,9.8121,9.7721,9.7801,468800.0
2009-08-03 10:20:00,12.25,12.26,12.24,12.25,147600.0,9.7801,9.7881,9.7721,9.7801,147600.0
2009-08-03 10:25:00,12.25,12.28,12.25,12.27,82800.0,9.7801,9.8041,9.7801,9.7961,82800.0
2009-08-03 10:30:00,12.27,12.31,12.27,12.3,114400.0,9.7961,9.828,9.7961,9.82,114400.0
2009-08-03 10:35:00,12.3,12.3,12.29,12.3,50400.0,9.82,9.82,9.8121,9.82,50400.0
2009-08-03 10:40:00,12.3,12.3,12.28,12.29,61200.0,9.82,9.82,9.8041,9.8121,61200.0
2009-08-03 10:45:00,12.29,12.31,12.29,12.3,58000.0,9.8121,9.828,9.8121,9.82,58000.0
2009-08-03 10:50:00,12.3,12.31,12.29,12.3,92800.0,9.82,9.828,9.8121,9.82,92800.0
2009-08-03 10:55:00,12.3,12.3,12.26,12.27,62800.0,9.82,9.82,9.7881,9.7961,62800.0
2009-08-03 11:00:00,12.27,12.28,12.27,12.27,53600.0,9.7961,9.8041,9.7961,9.7961,53600.0
2009-08-03 11:05:00,12.27,12.29,12.26,12.29,75200.0,9.7961,9.8121,9.7881,9.8121,75200.0
2009-08-03 11:10:00,12.29,12.29,12.27,12.27,30000.0,9.8121,9.8121,9.7961,9.7961,30000.0
2009-08-03 11:15:00,12.27,12.27,12.24,12.26,136800.0,9.7961,9.7961,9.7721,9.7881,136800.0
2009-08-03 11:20:00,12.26,12.29,12.26,12.29,129600.0,9.7881,9.8121,9.7881,9.8121,129600.0
2009-08-03 11:25:00,12.29,12.3,12.27,12.28,78800.0,9.8121,9.82,9.7961,9.8041,78800.0
2009-08-03 11:30:00,12.28,12.29,12.28,12.28,53600.0,9.8041,9.8121,9.8041,9.8041,53600.0
2009-08-03 11:35:00,12.28,12.29,12.28,12.28,52800.0,9.8041,9.8121,9.8041,9.8041,52800.0
2009-08-03 11:40:00,12.29,12.31,12.28,12.31,50000.0,9.8121,9.828,9.8041,9.828,50000.0
2009-08-03 11:45:00,12.31,12.32,12.3,12.31,61600.0,9.828,9.836,9.82,9.828,61600.0
2009-08-03 11:50:00,12.31,12.31,12.31,12.31,20000.0,9.828,9.828,9.828,9.828,20000.0
2009-08-03 11:55:00,12.31,12.33,12.3,12.32,59200.0,9.828,9.844,9.82,9.836,59200.0
2009-08-03 12:00:00,12.32,12.33,12.31,12.31,40800.0,9.836,9.844,9.828,9.828,40800.0
2009-08-03 12:05:00,12.31,12.33,12.31,12.32,46800.0,9.828,9.844,9.828,9.836,46800.0
2009-08-03 12:10:00,12.32,12.33,12.31,12.31,56400.0,9.836,9.844,9.828,9.828,56400.0
2009-08-03 12:15:00,12.31,12.31,12.3,12.3,14400.0,9.828,9.828,9.82,9.82,14400.0
2009-08-03 12:20:00,12.3,12.31,12.3,12.31,46400.0,9.82,9.828,9.82,9.828,46400.0
2009-08-03 12:25:00,12.31,12.31,12.31,12.31,50800.0,9.828,9.828,9.828,9.828,50800.0
2009-08-03 12:30:00,12.32,12.33,12.32,12.32,40000.0,9.836,9.844,9.836,9.836,40000.0
2009-08-03 12:35:00,12.32,12.32,12.29,12.31,75200.0,9.836,9.836,9.8121,9.828,75200.0
2009-08-03 12:40:00,12.31,12.32,12.31,12.32,70800.0,9.828,9.836,9.828,9.836,70800.0
2009-08-03 12:45:00,12.31,12.33,12.31,12.33,38000.0,9.828,9.844,9.828,9.844,38000.0
2009-08-03 12:50:00,12.33,12.33,12.32,12.33,34000.0,9.844,9.844,9.836,9.844,34000.0
2009-08-03 12:55:00,12.32,12.34,12.32,12.33,51600.0,9.836,9.852,9.836,9.844,51600.0
2009-08-03 13:00:00,12.33,12.35,12.33,12.35,51200.0,9.844,9.86,9.844,9.86,51200.0
2009-08-03 13:05:00,12.35,12.35,12.33,12.34,40400.0,9.86,9.86,9.844,9.852,40400.0
2009-08-03 13:10:00,12.34,12.35,12.34,12.34,35600.0,9.852,9.86,9.852,9.852,35600.0
2009-08-03 13:15:00,12.34,12.36,12.34,12.35,66000.0,9.852,9.8679,9.852,9.86,66000.0
2009-08-03 13:20:00,12.36,12.36,12.35,12.35,39200.0,9.8679,9.8679,9.86,9.86,39200.0
2009-08-03 13:25:00,12.35,12.35,12.35,12.35,21200.0,9.86,9.86,9.86,9.86,21200.0
2009-08-03 13:30:00,12.35,12.37,12.35,12.36,52400.0,9.86,9.8759,9.86,9.8679,52400.0
2009-08-03 13:35:00,12.36,12.37,12.36,12.36,29200.0,9.8679,9.8759,9.8679,9.8679,29200.0
2009-08-03 13:40:00,12.37,12.38,12.37,12.37,50400.0,9.8759,9.8839,9.8759,9.8759,50400.0
2009-08-03 13:45:00,12.37,12.37,12.36,12.37,27600.0,9.8759,9.8759,9.8679,9.8759,27600.0
2009-08-03 13:50:00,12.37,12.37,12.36,12.37,32000.0,9.8759,9.8759,9.8679,9.8759,32000.0
2009-08-03 13:55:00,12.37,12.37,12.36,12.37,25600.0,9.8759,9.8759,9.8679,9.8759,25600.0
2009-08-03 14:00:00,12.37,12.4,12.37,12.39,132000.0,9.8759,9.8999,9.8759,9.8919,132000.0
2009-08-03 14:05:00,12.39,12.4,12.38,12.39,116400.0,9.8919,9.8999,9.8839,9.8919,116400.0
2009-08-03 14:10:00,12.39,12.39,12.38,12.38,52400.0,9.8919,9.8919,9.8839,9.8839,52400.0
2009-08-03 14:15:00,12.38,12.39,12.38,12.39,29200.0,9.8839,9.8919,9.8839,9.8919,29200.0
2009-08-03 14:20:00,12.39,12.4,12.39,12.4,41200.0,9.8919,9.8999,9.8919,9.8999,41200.0
2009-08-03 14:25:00,12.4,12.41,12.39,12.4,131600.0,9.8999,9.9079,9.8919,9.8999,131600.0
2009-08-03 14:30:00,12.4,12.4,12.38,12.38,64000.0,9.8999,9.8999,9.8839,9.8839,64000.0
2009-08-03 14:35:00,12.38,12.4,12.38,12.39,44400.0,9.8839,9.8999,9.8839,9.8919,44400.0
2009-08-03 14:40:00,12.39,12.4,12.39,12.39,35600.0,9.8919,9.8999,9.8919,9.8919,35600.0
2009-08-03 14:45:00,12.39,12.4,12.38,12.39,36400.0,9.8919,9.8999,9.8839,9.8919,36400.0
2009-08-03 14:50:00,12.4,12.4,12.38,12.38,31600.0,9.8999,9.8999,9.8839,9.8839,31600.0
2009-08-03 14:55:00,12.38,12.38,12.37,12.37,51200.0,9.8839,9.8839,9.8759,9.8759,51200.0
2009-08-03 15:00:00,12.37,12.39,12.37,12.39,84400.0,9.8759,9.8919,9.8759,9.8919,84400.0
2009-08-03 15:05:00,12.38,12.39,12.38,12.38,25200.0,9.8839,9.8919,9.8839,9.8839,25200.0
2009-08-03 15:10:00,12.38,12.39,12.38,12.39,54800.0,9.8839,9.8919,9.8839,9.8919,54800.0
2009-08-03 15:15:00,12.39,12.4,12.38,12.39,33600.0,9.8919,9.8999,9.8839,9.8919,33600.0
2009-08-03 15:20:00,12.39,12.4,12.38,12.39,69200.0,9.8919,9.8999,9.8839,9.8919,69200.0
2009-08-03 15:25:00,12.39,12.41,12.38,12.4,140000.0,9.8919,9.9079,9.8839,9.8999,140000.0
2009-08-03 15:30:00,12.4,12.4,12.37,12.38,106800.0,9.8999,9.8999,9.8759,9.8839,106800.0
2009-08-03 15:35:00,12.38,12.39,12.37,12.37,110400.0,9.8839,9.8919,9.8759,9.8759,110400.0
2009-08-03 15:40:00,12.37,12.38,12.36,12.37,108800.0,9.8759,9.8839,9.8679,9.8759,108800.0
2009-08-03 15:45:00,12.36,12.38,12.35,12.37,189200.0,9.8679,9.8839,9.86,9.8759,189200.0
2009-08-03 15:50:00,12.37,12.4,12.37,12.4,257600.0,9.8759,9.8999,9.8759,9.8999,257600.0
2009-08-03 15:55:00,12.39,12.42,12.38,12.42,167600.0,9.8919,9.9158,9.8839,9.9158,167600.0
2009-08-04 09:30:00,12.35,12.39,12.33,12.36,326000.0,9.86,9.8919,9.844,9.8679,326000.0
2009-08-04 09:35:00,12.36,12.38,12.35,12.37,90400.0,9.8679,9.8839,9.86,9.8759,90400.0
2009-08-04 09:40:00,12.37,12.38,12.36,12.38,31600.0,9.8759,9.8839,9.8679,9.8839,31600.0
2009-08-04 09:45:00,12.38,12.38,12.36,12.38,51600.0,9.8839,9.8839,9.8679,9.8839,51600.0
2009-08-04 09:50:00,12.38,12.38,12.36,12.36,38800.0,9.8839,9.8839,9.8679,9.8679,38800.0
2009-08-04 09:55:00,12.37,12.39,12.37,12.39,51600.0,9.8759,9.8919,9.8759,9.8919,51600.0
2009-08-04 10:00:00,12.39,12.43,12.39,12.41,248800.0,9.8919,9.9238,9.8919,9.9079,248800.0
2009-08-04 10:05:00,12.41,12.42,12.39,12.41,108800.0,9.9079,9.9158,9.8919,9.9079,108800.0
2009-08-04 10:10:00,12.41,12.46,12.41,12.45,81600.0,9.9079,9.9478,9.9079,9.9398,81600.0
2009-08-04 10:15:00,12.45,12.45,12.43,12.43,47200.0,9.9398,9.9398,9.9238,9.9238,47200.0
2009-08-04 10:20:00,12.43,12.44,12.42,12.42,80800.0,9.9238,9.9318,9.9158,9.9158,80800.0
2009-08-04 10:25:00,12.42,12.42,12.39,12.4,106400.0,9.9158,9.9158,9.8919,9.8999,106400.0
2009-08-04 10:30:00,12.4,12.42,12.38,12.4,120400.0,9.8999,9.9158,9.8839,9.8999,120400.0
2009-08-04 10:35:00,12.41,12.42,12.4,12.41,84400.0,9.9079,9.9158,9.8999,9.9079,84400.0
2009-08-04 10:40:00,12.41,12.44,12.41,12.44,46400.0,9.9079,9.9318,9.9079,9.9318,46400.0
2009-08-04 10:45:00,12.44,12.44,12.43,12.43,72800.0,9.9318,9.9318,9.9238,9.9238,72800.0
2009-08-04 10:50:00,12.43,12.44,12.42,12.44,156000.0,9.9238,9.9318,9.9158,9.9318,156000.0
2009-08-04 10:55:00,12.44,12.44,12.43,12.43,29600.0,9.9318,9.9318,9.9238,9.9238,29600.0
2009-08-04 11:00:00,12.43,12.46,12.43,12.46,67200.0,9.9238,9.9478,9.9238,9.9478,67200.0
2009-08-04 11:05:00,12.46,12.46,12.44,12.46,23200.0,9.9478,9.9478,9.9318,9.9478,23200.0
2009-08-04 11:10:00,12.46,12.48,12.46,12.47,67200.0,9.9478,9.9637,9.9478,9.9558,67200.0
2009-08-04 11:15:00,12.47,12.48,12.47,12.48,23200.0,9.9558,9.9637,9.9558,9.9637,23200.0
2009-08-04 11:20:00,12.48,12.48,12.45,12.46,44800.0,9.9637,9.9637,9.9398,9.9478,44800.0
2009-08-04 11:25:00,12.46,12.47,12.45,12.47,37600.0,9.9478,9.9558,9.9398,9.9558,37600.0
2009-08-04 11:30:00,12.47,12.47,12.46,12.47,34800.0,9.9558,9.9558,9.9478,9.9558,34800.0
2009-08-04 11:35:00,12.47,12.49,12.47,12.49,84400.0,9.9558,9.9717,9.9558,9.9717,84400.0
2009-08-04 11:40:00,12.49,12.51,12.49,12.5,37600.0,9.9717,9.9877,9.9717,9.9797,37600.0
2009-08-04 11:45:00,12.5,12.51,12.49,12.49,57600.0,9.9797,9.9877,9.9717,9.9717,57600.0
2009-08-04 11:50:00,12.49,12.49,12.47,12.48,36000.0,9.9717,9.9717,9.9558,9.9637,36000.0
2009-08-04 11:55:00,12.49,12.51,12.49,12.5,28000.0,9.9717,9.9877,9.9717,9.9797,28000.0
2009-08-04 12:00:00,12.5,12.5,12.49,12.49,18000.0,9.9797,9.9797,9.9717,9.9717,18000.0
2009-08-04 12:05:00,12.5,12.52,12.49,12.52,45600.0,9.9797,9.9957,9.9717,9.9957,45600.0
2009-08-04 12:10:00,12.52,12.52,12.51,12.52,43200.0,9.9957,9.9957,9.9877,9.9957,43200.0
2009-08-04 12:15:00,12.52,12.53,12.52,12.53,45200.0,9.9957,10.0037,9.9957,10.0037,45200.0
2009-08-04 12:20:00,12.53,12.54,12.53,12.54,42000.0,10.0037,10.0116,10.0037,10.0116,42000.0
2009-08-04 12:25:00,12.54,12.55,12.54,12.55,23200.0,10.0116,10.0196,10.0116,10.0196,23200.0
2009-08-04 12:30:00,12.55,12.55,12.54,12.55,24800.0,10.0196,10.0196,10.0116,10.0196,24800.0
2009-08-04 12:35:00,12.55,12.55,12.54,12.54,93200.0,10.0196,10.0196,10.0116,10.0116,93200.0
2009-08-04 12:40:00,12.54,12.54,12.53,12.53,28400.0,10.0116,10.0116,10.0037,10.0037,28400.0
2009-08-04 12:45:00,12.53,12.55,12.53,12.55,40800.0,10.0037,10.0196,10.0037,10.0196,40800.0
2009-08-04 12:50:00,12.55,12.55,12.53,12.55,41200.0,10.0196,10.0196,10.0037,10.0196,41200.0
2009-08-04 12:55:00,12.55,12.56,12.55,12.56,46400.0,10.0196,10.0276,10.0196,10.0276,46400.0
2009-08-04 13:00:00,12.56,12.57,12.55,12.56,49200.0,10.0276,10.0356,10.0196,10.0276,49200.0
2009-08-04 13:05:00,12.55,12.56,12.55,12.55,27600.0,10.0196,10.0276,10.0196,10.0196,27600.0
2009-08-04 13:10:00,12.56,12.56,12.55,12.56,46400.0,10.0276,10.0276,10.0196,10.0276,46400.0
2009-08-04 13:15:00,12.55,12.56,12.55,12.55,57600.0,10.0196,10.0276,10.0196,10.0196,57600.0
2009-08-04 13:20:00,12.55,12.56,12.55,12.56,20400.0,10.0196,10.0276,10.0196,10.0276,20400.0
2009-08-04 13:25:00,12.56,12.56,12.55,12.56,36000.0,10.0276,10.0276,10.0196,10.0276,36000.0
2009-08-04 13:30:00,12.56,12.56,12.55,12.55,74400.0,10.0276,10.0276,10.0196,10.0196,74400.0
2009-08-04 13:35:00,12.55,12.55,12.55,12.55,71600.0,10.0196,10.0196,10.0196,10.0196,71600.0
2009-08-04 13:40:00,12.55,12.55,12.54,12.54,35600.0,10.0196,10.0196,10.0116,10.0116,35600.0
2009-08-04 13:45:00,12.53,12.54,12.52,12.52,102400.0,10.0037,10.0116,9.9957,9.9957,102400.0
2009-08-04 13:50:00,12.52,12.52,12.49,12.49,112000.0,9.9957,9.9957,9.9717,9.9717,112000.0
2009-08-04 13:55:00,12.49,12.49,12.46,12.47,100400.0,9.9717,9.9717,9.9478,9.9558,100400.0
2009-08-04 14:00:00,12.46,12.47,12.45,12.47,101200.0,9.9478,9.9558,9.9398,9.9558,101200.0
2009-08-04 14:05:00,12.47,12.48,12.46,12.47,90000.0,9.9558,9.9637,9.9478,9.9558,90000.0
2009-08-04 14:10:00,12.47,12.49,12.47,12.49,76800.0,9.9558,9.9717,9.9558,9.9717,76800.0
2009-08-04 14:15:00,12.49,12.49,12.48,12.49,60800.0,9.9717,9.9717,9.9637,9.9717,60800.0
2009-08-04 14:20:00,12.48,12.49,12.48,12.49,46400.0,9.9637,9.9717,9.9637,9.9717,46400.0
2009-08-04 14:25:00,12.49,12.5,12.49,12.5,47200.0,9.9717,9.9797,9.9717,9.9797,47200.0
2009-08-04 14:30:00,12.51,12.52,12.51,12.51,96800.0,9.9877,9.9957,9.9877,9.9877,96800.0
2009-08-04 14:35:00,12.52,12.53,12.51,12.52,35200.0,9.9957,10.0037,9.9877,9.9957,35200.0
2009-08-04 14:40:00,12.52,12.53,12.52,12.52,69600.0,9.9957,10.0037,9.9957,9.9957,69600.0
2009-08-04 14:45:00,12.52,12.52,12.49,12.49,138800.0,9.9957,9.9957,9.9717,9.9717,138800.0
2009-08-04 14:50:00,12.49,12.49,12.47,12.49,64400.0,9.9717,9.9717,9.9558,9.9717,64400.0
2009-08-04 14:55:00,12.49,12.49,12.48,12.48,63600.0,9.9717,9.9717,9.9637,9.9637,63600.0
2009-08-04 15:00:00,12.48,12.49,12.47,12.48,88000.0,9.9637,9.9717,9.9558,9.9637,88000.0
2009-08-04 15:05:00,12.48,12.51,12.48,12.49,93600.0,9.9637,9.9877,9.9637,9.9717,93600.0
2009-08-04 15:10:00,12.49,12.49,12.47,12.48,291200.0,9.9717,9.9717,9.9558,9.9637,291200.0
2009-08-04 15:15:00,12.48,12.48,12.47,12.47,272800.0,9.9637,9.9637,9.9558,9.9558,272800.0
2009-08-04 15:20:00,12.47,12.49,12.47,12.48,522000.0,9.9558,9.9717,9.9558,9.9637,522000.0
2009-08-04 15:25:00,12.48,12.49,12.47,12.47,149600.0,9.9637,9.9717,9.9558,9.9558,149600.0
2009-08-04 15:30:00,12.47,12.47,12.45,12.46,567600.0,9.9558,9.9558,9.9398,9.9478,567600.0
2009-08-04 15:35:00,12.45,12.46,12.45,12.46,257200.0,9.9398,9.9478,9.9398,9.9478,257200.0
2009-08-04 15:40:00,12.46,12.49,12.45,12.47,802000.0,9.9478,9.9717,9.9398,9.9558,802000.0
2009-08-04 15:45:00,12.47,12.48,12.47,12.47,421200.0,9.9558,9.9637,9.9558,9.9558,421200.0
2009-08-04 15:50:00,12.47,12.5,12.47,12.5,460000.0,9.9558,9.9797,9.9558,9.9797,460000.0
2009-08-04 15:55:00,12.5,12.5,12.48,12.5,648000.0,9.9797,9.9797,9.9637,9.9797,648000.0
2009-08-05 09:30:00,12.53,12.53,12.45,12.46,181600.0,10.0037,10.0037,9.9398,9.9478,181600.0
2009-08-05 09:35:00,12.46,12.52,12.46,12.51,114000.0,9.9478,9.9957,9.9478,9.9877,114000.0
2009-08-05 09:40:00,12.51,12.52,12.47,12.49,84000.0,9.9877,9.9957,9.9558,9.9717,84000.0
2009-08-05 09:45:00,12.49,12.49,12.4,12.41,149600.0,9.9717,9.9717,9.8999,9.9079,149600.0
2009-08-05 09:50:00,12.4,12.43,12.39,12.43,80400.0,9.8999,9.9238,9.8919,9.9238,80400.0
2009-08-05 09:55:00,12.42,12.43,12.38,12.42,55200.0,9.9158,9.9238,9.8839,9.9158,55200.0
2009-08-05 10:00:00,12.42,12.42,12.34,12.35,121600.0,9.9158,9.9158,9.852,9.86,121600.0
2009-08-05 10:05:00,12.35,12.37,12.33,12.33,78400.0,9.86,9.8759,9.844,9.844,78400.0
2009-08-05 10:10:00,12.33,12.34,12.31,12.34,83200.0,9.844,9.852,9.828,9.852,83200.0
2009-08-05 10:15:00,12.33,12.34,12.3,12.31,53200.0,9.844,9.852,9.82,9.828,53200.0
2009-08-05 10:20:00,12.31,12.35,12.29,12.35,78400.0,9.828,9.86,9.8121,9.86,78400.0
2009-08-05 10:25:00,12.35,12.37,12.35,12.36,40400.0,9.86,9.8759,9.86,9.8679,40400.0
2009-08-05 10:30:00,12.36,12.36,12.33,12.34,73200.0,9.8679,9.8679,9.844,9.852,73200.0
2009-08-05 10:35:00,12.33,12.35,12.33,12.33,53600.0,9.844,9.86,9.844,9.844,53600.0
2009-08-05 10:40:00,12.33,12.35,12.33,12.33,48000.0,9.844,9.86,9.844,9.844,48000.0
2009-08-05 10:45:00,12.33,12.34,12.31,12.32,58000.0,9.844,9.852,9.828,9.836,58000.0
2009-08-05 10:50:00,12.32,12.33,12.32,12.33,36000.0,9.836,9.844,9.836,9.844,36000.0
2009-08-05 10:55:00,12.33,12.35,12.33,12.34,20000.0,9.844,9.86,9.844,9.852,20000.0
2009-08-05 11:00:00,12.34,12.34,12.32,12.32,68000.0,9.852,9.852,9.836,9.836,68000.0
2009-08-05 11:05:00,12.32,12.34,12.31,12.34,45600.0,9.836,9.852,9.828,9.852,45600.0
2009-08-05 11:10:00,12.35,12.36,12.35,12.35,29200.0,9.86,9.8679,9.86,9.86,29200.0
2009-08-05 11:15:00,12.35,12.36,12.34,12.35,40400.0,9.86,9.8679,9.852,9.86,40400.0
2009-08-05 11:20:00,12.35,12.35,12.32,12.33,36800.0,9.86,9.86,9.836,9.844,36800.0
2009-08-05 11:25:00,12.32,12.34,12.32,12.34,42400.0,9.836,9.852,9.836,9.852,42400.0
2009-08-05 11:30:00,12.34,12.34,12.33,12.33,49200.0,9.852,9.852,9.844,9.844,49200.0
2009-08-05 11:35:00,12.33,12.34,12.3,12.31,47600.0,9.844,9.852,9.82,9.828,47600.0
2009-08-05 11:40:00,12.32,12.32,12.31,12.32,30400.0,9.836,9.836,9.828,9.836,30400.0
2009-08-05 11:45:00,12.32,12.34,12.32,12.34,53600.0,9.836,9.852,9.836,9.852,53600.0
2009-08-05 11:50:00,12.34,12.34,12.33,12.34,34400.0,9.852,9.852,9.844,9.852,34400.0
2009-08-05 11:55:00,12.33,12.34,12.32,12.33,32000.0,9.844,9.852,9.836,9.844,32000.0
2009-08-05 12:00:00,12.33,12.33,12.32,12.33,31200.0,9.844,9.844,9.836,9.844,31200.0
2009-08-05 12:05:00,12.33,12.33,12.31,12.31,25200.0,9.844,9.844,9.828,9.828,25200.0
2009-08-05 12:10:00,12.31,12.35,12.31,12.34,28000.0,9.828,9.86,9.828,9.852,28000.0
2009-08-05 12:15:00,12.34,12.35,12.33,12.34,50400.0,9.852,9.86,9.844,9.852,50400.0
2009-08-05 12:20:00,12.35,12.36,12.34,12.34,57600.0,9.86,9.8679,9.852,9.852,57600.0
2009-08-05 12:25:00,12.34,12.35,12.32,12.33,48400.0,9.852,9.86,9.836,9.844,48400.0
2009-08-05 12:30:00,12.33,12.33,12.31,12.31,48400.0,9.844,9.844,9.828,9.828,48400.0
2009-08-05 12:35:00,12.31,12.31,12.31,12.31,56400.0,9.828,9.828,9.828,9.828,56400.0
2009-08-05 12:40:00,12.31,12.32,12.31,12.32,47200.0,9.828,9.836,9.828,9.836,47200.0
2009-08-05 12:45:00,12.32,12.34,12.31,12.33,59600.0,9.836,9.852,9.828,9.844,59600.0
2009-08-05 12:50:00,12.33,12.34,12.32,12.32,38400.0,9.844,9.852,9.836,9.836,38400.0
2009-08-05 12:55:00,12.32,12.32,12.3,12.31,29600.0,9.836,9.836,9.82,9.828,29600.0
2009-08-05 13:00:00,12.31,12.31,12.3,12.31,51200.0,9.828,9.828,9.82,9.828,51200.0
2009-08-05 13:05:00,12.3,12.3,12.27,12.28,132400.0,9.82,9.82,9.7961,9.8041,132400.0
2009-08-05 13:10:00,12.29,12.3,12.28,12.29,45200.0,9.8121,9.82,9.8041,9.8121,45200.0
2009-08-05 13:15:00,12.29,12.31,12.29,12.31,65200.0,9.8121,9.828,9.8121,9.828,65200.0
2009-08-05 13:20:00,12.31,12.32,12.3,12.32,22000.0,9.828,9.836,9.82,9.836,22000.0
2009-08-05 13:25:00,12.32,12.37,12.31,12.36,90800.0,9.836,9.8759,9.828,9.8679,90800.0
2009-08-05 13:30:00,12.36,12.37,12.36,12.37,64000.0,9.8679,9.8759,9.8679,9.8759,64000.0
2009-08-05 13:35:00,12.37,12.37,12.36,12.36,16000.0,9.8759,9.8759,9.8679,9.8679,16000.0
2009-08-05 13:40:00,12.37,12.38,12.36,12.37,34800.0,9.8759,9.8839,9.8679,9.8759,34800.0
2009-08-05 13:45:00,12.37,12.37,12.34,12.34,19600.0,9.8759,9.8759,9.852,9.852,19600.0
2009-08-05 13:50:00,12.34,12.35,12.33,12.34,26000.0,9.852,9.86,9.844,9.852,26000.0
2009-08-05 13:55:00,12.34,12.35,12.32,12.32,36000.0,9.852,9.86,9.836,9.836,36000.0
2009-08-05 14:00:00,12.32,12.32,12.3,12.32,93200.0,9.836,9.836,9.82,9.836,93200.0
2009-08-05 14:05:00,12.32,12.33,12.32,12.33,29200.0,9.836,9.844,9.836,9.844,29200.0
2009-08-05 14:10:00,12.33,12.34,12.33,12.34,28800.0,9.844,9.852,9.844,9.852,28800.0
2009-08-05 14:15:00,12.35,12.35,12.33,12.34,47600.0,9.86,9.86,9.844,9.852,47600.0
2009-08-05 14:20:00,12.34,12.34,12.32,12.33,24800.0,9.852,9.852,9.836,9.844,24800.0
2009-08-05 14:25:00,12.34,12.35,12.34,12.34,26400.0,9.852,9.86,9.852,9.852,26400.0
2009-08-05 14:30:00,12.34,12.35,12.33,12.34,41600.0,9.852,9.86,9.844,9.852,41600.0
2009-08-05 14:35:00,12.34,12.35,12.34,12.35,74000.0,9.852,9.86,9.852,9.86,74000.0
2009-08-05 14:40:00,12.35,12.39,12.35,12.39,49200.0,9.86,9.8919,9.86,9.8919,49200.0
2009-08-05 14:45:00,12.39,12.41,12.38,12.41,67200.0,9.8919,9.9079,9.8839,9.9079,67200.0
2009-08-05 14:50:00,12.42,12.42,12.4,12.4,72000.0,9.9158,9.9158,9.8999,9.8999,72000.0
2009-08-05 14:55:00,12.4,12.4,12.39,12.4,27600.0,9.8999,9.8999,9.8919,9.8999,27600.0
2009-08-05 15:00:00,12.4,12.41,12.4,12.4,43200.0,9.8999,9.9079,9.8999,9.8999,43200.0
2009-08-05 15:05:00,12.4,12.4,12.39,12.39,81200.0,9.8999,9.8999,9.8919,9.8919,81200.0
2009-08-05 15:10:00,12.39,12.4,12.38,12.4,886800.0,9.8919,9.8999,9.8839,9.8999,886800.0
2009-08-05 15:15:00,12.39,12.4,12.39,12.39,281200.0,9.8919,9.8999,9.8919,9.8919,281200.0
2009-08-05 15:20:00,12.39,12.4,12.39,12.4,292400.0,9.8919,9.8999,9.8919,9.8999,292400.0
2009-08-05 15:25:00,12.4,12.43,12.4,12.43,382400.0,9.8999,9.9238,9.8999,9.9238,382400.0
2009-08-05 15:30:00,12.43,12.43,12.36,12.37,218800.0,9.9238,9.9238,9.8679,9.8759,218800.0
2009-08-05 15:35:00,12.37,12.37,12.35,12.37,206000.0,9.8759,9.8759,9.86,9.8759,206000.0
2009-08-05 15:40:00,12.37,12.39,12.37,12.38,258800.0,9.8759,9.8919,9.8759,9.8839,258800.0
2009-08-05 15:45:00,12.38,12.38,12.34,12.34,310400.0,9.8839,9.8839,9.852,9.852,310400.0
2009-08-05 15:50:00,12.34,12.38,12.34,12.38,473600.0,9.852,9.8839,9.852,9.8839,473600.0
2009-08-05 15:55:00,12.38,12.42,12.35,12.37,792000.0,9.8839,9.9158,9.86,9.8759,792000.0
2009-08-06 09:30:00,12.44,12.48,12.41,12.46,236800.0,9.9318,9.9637,9.9079,9.9478,236800.0
2009-08-06 09:35:00,12.46,12.46,12.4,12.44,51200.0,9.9478,9.9478,9.8999,9.9318,51200.0
2009-08-06 09:40:00,12.46,12.48,12.38,12.39,66800.0,9.9478,9.9637,9.8839,9.8919,66800.0
2009-08-06 09:45:00,12.39,12.39,12.32,12.32,98800.0,9.8919,9.8919,9.836,9.836,98800.0
2009-08-06 09:50:00,12.31,12.36,12.31,12.32,57600.0,9.828,9.8679,9.828,9.836,57600.0
2009-08-06 09:55:00,12.32,12.33,12.3,12.32,49600.0,9.836,9.844,9.82,9.836,49600.0
2009-08-06 10:00:00,12.31,12.31,12.28,12.31,54800.0,9.828,9.828,9.8041,9.828,54800.0
2009-08-06 10:05:00,12.31,12.33,12.3,12.3,107200.0,9.828,9.844,9.82,9.82,107200.0
2009-08-06 10:10:00,12.3,12.3,12.26,12.26,116800.0,9.82,9.82,9.7881,9.7881,116800.0
2009-08-06 10:15:00,12.26,12.26,12.19,12.22,146800.0,9.7881,9.7881,9.7322,9.7562,146800.0
2009-08-06 10:20:00,12.22,12.26,12.22,12.26,61200.0,9.7562,9.7881,9.7562,9.7881,61200.0
2009-08-06 10:25:00,12.25,12.25,12.22,12.25,39200.0,9.7801,9.7801,9.7562,9.7801,39200.0
2009-08-06 10:30:00,12.25,12.29,12.24,12.28,118000.0,9.7801,9.8121,9.7721,9.8041,118000.0
2009-08-06 10:35:00,12.28,12.31,12.27,12.3,50000.0,9.8041,9.828,9.7961,9.82,50000.0
2009-08-06 10:40:00,12.3,12.31,12.3,12.3,51200.0,9.82,9.828,9.82,9.82,51200.0
2009-08-06 10:45:00,12.29,12.33,12.29,12.33,92000.0,9.8121,9.844,9.8121,9.844,92000.0
2009-08-06 10:50:00,12.33,12.33,12.3,12.31,60400.0,9.844,9.844,9.82,9.828,60400.0
2009-08-06 10:55:00,12.31,12.31,12.29,12.3,39200.0,9.828,9.828,9.8121,9.82,39200.0
2009-08-06 11:00:00,12.3,12.33,12.29,12.32,179600.0,9.82,9.844,9.8121,9.836,179600.0
2009-08-06 11:05:00,12.33,12.33,12.31,12.31,392400.0,9.844,9.844,9.828,9.828,392400.0
2009-08-06 11:10:00,12.31,12.34,12.31,12.34,472400.0,9.828,9.852,9.828,9.852,472400.0
2009-08-06 11:15:00,12.34,12.38,12.34,12.36,146000.0,9.852,9.8839,9.852,9.8679,146000.0
2009-08-06 11:20:00,12.36,12.36,12.35,12.35,48000.0,9.8679,9.8679,9.86,9.86,48000.0
2009-08-06 11:25:00,12.36,12.38,12.36,12.36,90000.0,9.8679,9.8839,9.8679,9.8679,90000.0
2009-08-06 11:30:00,12.36,12.36,12.31,12.32,100400.0,9.8679,9.8679,9.828,9.836,100400.0
2009-08-06 11:35:00,12.32,12.35,12.32,12.33,84000.0,9.836,9.86,9.836,9.844,84000.0
2009-08-06 11:40:00,12.33,12.34,12.33,12.34,68400.0,9.844,9.852,9.844,9.852,68400.0
2009-08-06 11:45:00,12.34,12.35,12.33,12.34,89600.0,9.852,9.86,9.844,9.852,89600.0
2009-08-06 11:50:00,12.34,12.35,12.34,12.34,31200.0,9.852,9.86,9.852,9.852,31200.0
2009-08-06 11:55:00,12.33,12.33,12.32,12.33,25600.0,9.844,9.844,9.836,9.844,25600.0
2009-08-06 12:00:00,12.33,12.33,12.28,12.29,57200.0,9.844,9.844,9.8041,9.8121,57200.0
2009-08-06 12:05:00,12.29,12.3,12.29,12.29,49200.0,9.8121,9.82,9.8121,9.8121,49200.0
2009-08-06 12:10:00,12.3,12.3,12.27,12.28,68800.0,9.82,9.82,9.7961,9.8041,68800.0
2009-08-06 12:15:00,12.28,12.29,12.27,12.29,30000.0,9.8041,9.8121,9.7961,9.8121,30000.0
2009-08-06 12:20:00,12.28,12.31,12.28,12.3,46800.0,9.8041,9.828,9.8041,9.82,46800.0
2009-08-06 12:25:00,12.3,12.3,12.28,12.28,34800.0,9.82,9.82,9.8041,9.8041,34800.0
2009-08-06 12:30:00,12.28,12.3,12.28,12.29,48400.0,9.8041,9.82,9.8041,9.8121,48400.0
2009-08-06 12:35:00,12.29,12.3,12.29,12.3,60000.0,9.8121,9.82,9.8121,9.82,60000.0
2009-08-06 12:40:00,12.3,12.33,12.3,12.32,48000.0,9.82,9.844,9.82,9.836,48000.0
2009-08-06 12:45:00,12.32,12.33,12.31,12.31,280400.0,9.836,9.844,9.828,9.828,280400.0
2009-08-06 12:50:00,12.31,12.31,12.28,12.31,62400.0,9.828,9.828,9.8041,9.828,62400.0
2009-08-06 12:55:00,12.31,12.31,12.29,12.3,49200.0,9.828,9.828,9.8121,9.82,49200.0
2009-08-06 13:00:00,12.3,12.31,12.28,12.28,288000.0,9.82,9.828,9.8041,9.8041,288000.0
2009-08-06 13:05:00,12.29,12.3,12.28,12.3,131200.0,9.8121,9.82,9.8041,9.82,131200.0
2009-08-06 13:10:00,12.3,12.3,12.29,12.3,90400.0,9.82,9.82,9.8121,9.82,90400.0
2009-08-06 13:15:00,12.3,12.31,12.3,12.3,76000.0,9.82,9.828,9.82,9.82,76000.0
2009-08-06 13:20:00,12.3,12.32,12.3,12.32,90800.0,9.82,9.836,9.82,9.836,90800.0
2009-08-06 13:25:00,12.32,12.32,12.3,12.3,113200.0,9.836,9.836,9.82,9.82,113200.0
2009-08-06 13:30:00,12.3,12.34,12.3,12.33,210800.0,9.82,9.852,9.82,9.844,210800.0
2009-08-06 13:35:00,12.33,12.33,12.32,12.32,71600.0,9.844,9.844,9.836,9.836,71600.0
2009-08-06 13:40:00,12.32,12.32,12.26,12.27,74400.0,9.836,9.836,9.7881,9.7961,74400.0
2009-08-06 13:45:00,12.26,12.28,12.26,12.27,88400.0,9.7881,9.8041,9.7881,9.7961,88400.0
2009-08-06 13:50:00,12.27,12.28,12.27,12.27,200000.0,9.7961,9.8041,9.7961,9.7961,200000.0
2009-08-06 13:55:00,12.27,12.27,12.27,12.27,202800.0,9.7961,9.7961,9.7961,9.7961,202800.0
2009-08-06 14:00:00,12.27,12.27,12.22,12.22,277200.0,9.7961,9.7961,9.7562,9.7562,277200.0
2009-08-06 14:05:00,12.22,12.23,12.2,12.22,145200.0,9.7562,9.7641,9.7402,9.7562,145200.0
2009-08-06 14:10:00,12.21,12.22,12.19,12.21,144800.0,9.7482,9.7562,9.7322,9.7482,144800.0
2009-08-06 14:15:00,12.21,12.21,12.2,12.21,120800.0,9.7482,9.7482,9.7402,9.7482,120800.0
2009-08-06 14:20:00,12.21,12.22,12.2,12.22,134000.0,9.7482,9.7562,9.7402,9.7562,134000.0
2009-08-06 14:25:00,12.22,12.25,12.22,12.24,88400.0,9.7562,9.7801,9.7562,9.7721,88400.0
2009-08-06 14:30:00,12.24,12.24,12.22,12.24,43200.0,9.7721,9.7721,9.7562,9.7721,43200.0
2009-08-06 14:35:00,12.24,12.25,12.22,12.23,242000.0,9.7721,9.7801,9.7562,9.7641,242000.0
2009-08-06 14:40:00,12.23,12.23,12.22,12.22,71600.0,9.7641,9.7641,9.7562,9.7562,71600.0
2009-08-06 14:45:00,12.22,12.22,12.2,12.22,363600.0,9.7562,9.7562,9.7402,9.7562,363600.0
2009-08-06 14:50:00,12.22,12.24,12.22,12.23,84000.0,9.7562,9.7721,9.7562,9.7641,84000.0
2009-08-06 14:55:00,12.24,12.26,12.24,12.24,114800.0,9.7721,9.7881,9.7721,9.7721,114800.0
2009-08-06 15:00:00,12.23,12.25,12.23,12.25,176400.0,9.7641,9.7801,9.7641,9.7801,176400.0
2009-08-06 15:05:00,12.25,12.26,12.24,12.25,300400.0,9.7801,9.7881,9.7721,9.7801,300400.0
2009-08-06 15:10:00,12.25,12.26,12.24,12.24,44800.0,9.7801,9.7881,9.7721,9.7721,44800.0
2009-08-06 15:15:00,12.24,12.29,12.24,12.28,87600.0,9.7721,9.8121,9.7721,9.8041,87600.0
2009-08-06 15:20:00,12.28,12.3,12.27,12.29,84800.0,9.8041,9.82,9.7961,9.8121,84800.0
2009-08-06 15:25:00,12.29,12.29,12.26,12.27,277600.0,9.8121,9.8121,9.7881,9.7961,277600.0
2009-08-06 15:30:00,12.27,12.28,12.24,12.25,236800.0,9.7961,9.8041,9.7721,9.7801,236800.0
2009-08-06 15:35:00,12.25,12.26,12.24,12.26,324000.0,9.7801,9.7881,9.7721,9.7881,324000.0
2009-08-06 15:40:00,12.26,12.27,12.23,12.26,297600.0,9.7881,9.7961,9.7641,9.7881,297600.0
2009-08-06 15:45:00,12.26,12.27,12.25,12.26,386800.0,9.7881,9.7961,9.7801,9.7881,386800.0
2009-08-06 15:50:00,12.26,12.26,12.22,12.22,341200.0,9.7881,9.7881,9.7562,9.7562,341200.0
2009-08-06 15:55:00,12.22,12.24,12.22,12.24,338800.0,9.7562,9.7721,9.7562,9.7721,338800.0
2009-08-07 09:30:00,12.42,12.5,12.4,12.47,174400.0,9.9158,9.9797,9.8999,9.9558,174400.0
2009-08-07 09:35:00,12.46,12.47,12.36,12.39,160000.0,9.9478,9.9558,9.8679,9.8919,160000.0
2009-08-07 09:40:00,12.39,12.42,12.38,12.4,180400.0,9.8919,9.9158,9.8839,9.8999,180400.0
2009-08-07 09:45:00,12.4,12.43,12.4,12.43,56800.0,9.8999,9.9238,9.8999,9.9238,56800.0
2009-08-07 09:50:00,12.44,12.46,12.43,12.45,89600.0,9.9318,9.9478,9.9238,9.9398,89600.0
2009-08-07 09:55:00,12.45,12.46,12.42,12.42,135600.0,9.9398,9.9478,9.9158,9.9158,135600.0
2009-08-07 10:00:00,12.41,12.42,12.37,12.38,132800.0,9.9079,9.9158,9.8759,9.8839,132800.0
2009-08-07 10:05:00,12.38,12.38,12.36,12.38,96800.0,9.8839,9.8839,9.8679,9.8839,96800.0
2009-08-07 10:10:00,12.37,12.42,12.37,12.39,93600.0,9.8759,9.9158,9.8759,9.8919,93600.0
2009-08-07 10:15:00,12.4,12.42,12.39,12.4,97200.0,9.8999,9.9158,9.8919,9.8999,97200.0
2009-08-07 10:20:00,12.41,12.42,12.38,12.41,95600.0,9.9079,9.9158,9.8839,9.9079,95600.0
2009-08-07 10:25:00,12.41,12.44,12.4,12.44,94400.0,9.9079,9.9318,9.8999,9.9318,94400.0
2009-08-07 10:30:00,12.44,12.47,12.44,12.46,136000.0,9.9318,9.9558,9.9318,9.9478,136000.0
2009-08-07 10:35:00,12.47,12.52,12.46,12.51,145200.0,9.9558,9.9957,9.9478,9.9877,145200.0
2009-08-07 10:40:00,12.52,12.52,12.49,12.49,69600.0,9.9957,9.9957,9.9717,9.9717,69600.0
2009-08-07 10:45:00,12.49,12.53,12.49,12.52,74400.0,9.9717,10.0037,9.9717,9.9957,74400.0
2009-08-07 10:50:00,12.52,12.52,12.51,12.52,49600.0,9.9957,9.9957,9.9877,9.9957,49600.0
2009-08-07 10:55:00,12.52,12.58,12.52,12.55,123200.0,9.9957,10.0436,9.9957,10.0196,123200.0
2009-08-07 11:00:00,12.56,12.59,12.55,12.59,61200.0,10.0276,10.0516,10.0196,10.0516,61200.0
2009-08-07 11:05:00,12.6,12.6,12.57,12.57,34800.0,10.0595,10.0595,10.0356,10.0356,34800.0
2009-08-07 11:10:00,12.57,12.59,12.56,12.56,65200.0,10.0356,10.0516,10.0276,10.0276,65200.0
2009-08-07 11:15:00,12.56,12.57,12.56,12.56,90800.0,10.0276,10.0356,10.0276,10.0276,90800.0
2009-08-07 11:20:00,12.56,12.58,12.56,12.58,41200.0,10.0276,10.0436,10.0276,10.0436,41200.0
2009-08-07 11:25:00,12.59,12.59,12.57,12.58,46800.0,10.0516,10.0516,10.0356,10.0436,46800.0
2009-08-07 11:30:00,12.58,12.6,12.57,12.59,86000.0,10.0436,10.0595,10.0356,10.0516,86000.0
2009-08-07 11:35:00,12.59,12.61,12.59,12.6,47200.0,10.0516,10.0675,10.0516,10.0595,47200.0
2009-08-07 11:40:00,12.6,12.6,12.57,12.57,66800.0,10.0595,10.0595,10.0356,10.0356,66800.0
2009-08-07 11:45:00,12.57,12.57,12.54,12.56,101600.0,10.0356,10.0356,10.0116,10.0276,101600.0
2009-08-07 11:50:00,12.57,12.58,12.57,12.58,28800.0,10.0356,10.0436,10.0356,10.0436,28800.0
2009-08-07 11:55:00,12.57,12.62,12.57,12.6,102800.0,10.0356,10.0755,10.0356,10.0595,102800.0
2009-08-07 12:00:00,12.6,12.61,12.6,12.61,56400.0,10.0595,10.0675,10.0595,10.0675,56400.0
2009-08-07 12:05:00,12.61,12.61,12.6,12.6,42000.0,10.0675,10.0675,10.0595,10.0595,42000.0
2009-08-07 12:10:00,12.6,12.6,12.59,12.6,19600.0,10.0595,10.0595,10.0516,10.0595,19600.0
2009-08-07 12:15:00,12.59,12.59,12.58,12.59,35600.0,10.0516,10.0516,10.0436,10.0516,35600.0
2009-08-07 12:20:00,12.59,12.6,12.59,12.6,22000.0,10.0516,10.0595,10.0516,10.0595,22000.0
2009-08-07 12:25:00,12.6,12.6,12.59,12.6,55600.0,10.0595,10.0595,10.0516,10.0595,55600.0
2009-08-07 12:30:00,12.6,12.61,12.6,12.61,83200.0,10.0595,10.0675,10.0595,10.0675,83200.0
2009-08-07 12:35:00,12.61,12.62,12.61,12.61,70000.0,10.0675,10.0755,10.0675,10.0675,70000.0
2009-08-07 12:40:00,12.61,12.61,12.6,12.61,40400.0,10.0675,10.0675,10.0595,10.0675,40400.0
2009-08-07 12:45:00,12.61,12.62,12.61,12.62,50800.0,10.0675,10.0755,10.0675,10.0755,50800.0
2009-08-07 12:50:00,12.62,12.64,12.62,12.64,38800.0,10.0755,10.0915,10.0755,10.0915,38800.0
2009-08-07 12:55:00,12.64,12.64,12.63,12.63,51600.0,10.0915,10.0915,10.0835,10.0835,51600.0
2009-08-07 13:00:00,12.63,12.65,12.63,12.64,84000.0,10.0835,10.0995,10.0835,10.0915,84000.0
2009-08-07 13:05:00,12.64,12.65,12.63,12.65,50000.0,10.0915,10.0995,10.0835,10.0995,50000.0
2009-08-07 13:10:00,12.64,12.65,12.64,12.64,64000.0,10.0915,10.0995,10.0915,10.0915,64000.0
2009-08-07 13:15:00,12.64,12.65,12.64,12.65,55200.0,10.0915,10.0995,10.0915,10.0995,55200.0
2009-08-07 13:20:00,12.65,12.66,12.65,12.65,25600.0,10.0995,10.1075,10.0995,10.0995,25600.0
2009-08-07 13:25:00,12.65,12.7,12.65,12.69,103600.0,10.0995,10.1394,10.0995,10.1314,103600.0
2009-08-07 13:30:00,12.69,12.7,12.67,12.68,48800.0,10.1314,10.1394,10.1154,10.1234,48800.0
2009-08-07 13:35:00,12.68,12.69,12.68,12.68,67200.0,10.1234,10.1314,10.1234,10.1234,67200.0
2009-08-07 13:40:00,12.68,12.68,12.66,12.67,71200.0,10.1234,10.1234,10.1075,10.1154,71200.0
2009-08-07 13:45:00,12.67,12.67,12.66,12.67,63600.0,10.1154,10.1154,10.1075,10.1154,63600.0
2009-08-07 13:50:00,12.66,12.66,12.65,12.66,27200.0,10.1075,10.1075,10.0995,10.1075,27200.0
2009-08-07 13:55:00,12.66,12.67,12.66,12.67,36800.0,10.1075,10.1154,10.1075,10.1154,36800.0
2009-08-07 14:00:00,12.67,12.68,12.67,12.67,40000.0,10.1154,10.1234,10.1154,10.1154,40000.0
2009-08-07 14:05:00,12.68,12.68,12.67,12.68,49600.0,10.1234,10.1234,10.1154,10.1234,49600.0
2009-08-07 14:10:00,12.68,12.68,12.67,12.68,19200.0,10.1234,10.1234,10.1154,10.1234,19200.0
2009-08-07 14:15:00,12.68,12.69,12.68,12.68,44800.0,10.1234,10.1314,10.1234,10.1234,44800.0
2009-08-07 14:20:00,12.67,12.68,12.65,12.65,100400.0,10.1154,10.1234,10.0995,10.0995,100400.0
2009-08-07 14:25:00,12.65,12.65,12.63,12.64,79200.0,10.0995,10.0995,10.0835,10.0915,79200.0
2009-08-07 14:30:00,12.64,12.65,12.62,12.62,115200.0,10.0915,10.0995,10.0755,10.0755,115200.0
2009-08-07 14:35:00,12.63,12.63,12.62,12.63,25600.0,10.0835,10.0835,10.0755,10.0835,25600.0
2009-08-07 14:40:00,12.63,12.64,12.63,12.63,106000.0,10.0835,10.0915,10.0835,10.0835,106000.0
2009-08-07 14:45:00,12.63,12.64,12.63,12.63,32000.0,10.0835,10.0915,10.0835,10.0835,32000.0
2009-08-07 14:50:00,12.63,12.63,12.62,12.62,19600.0,10.0835,10.0835,10.0755,10.0755,19600.0
2009-08-07 14:55:00,12.62,12.62,12.62,12.62,32000.0,10.0755,10.0755,10.0755,10.0755,32000.0
2009-08-07 15:00:00,12.62,12.62,12.59,12.6,78000.0,10.0755,10.0755,10.0516,10.0595,78000.0
2009-08-07 15:05:00,12.6,12.61,12.58,12.59,105200.0,10.0595,10.0675,10.0436,10.0516,105200.0
2009-08-07 15:10:00,12.6,12.6,12.59,12.59,90400.0,10.0595,10.0595,10.0516,10.0516,90400.0
2009-08-07 15:15:00,12.59,12.6,12.58,12.59,96800.0,10.0516,10.0595,10.0436,10.0516,96800.0
2009-08-07 15:20:00,12.59,12.6,12.56,12.6,132000.0,10.0516,10.0595,10.0276,10.0595,132000.0
2009-08-07 15:25:00,12.59,12.61,12.58,12.61,106400.0,10.0516,10.0675,10.0436,10.0675,106400.0
2009-08-07 15:30:00,12.6,12.62,12.59,12.62,97200.0,10.0595,10.0755,10.0516,10.0755,97200.0
2009-08-07 15:35:00,12.62,12.63,12.59,12.59,133600.0,10.0755,10.0835,10.0516,10.0516,133600.0
2009-08-07 15:40:00,12.59,12.61,12.59,12.61,107200.0,10.0516,10.0675,10.0516,10.0675,107200.0
2009-08-07 15:45:00,12.61,12.61,12.59,12.61,109600.0,10.0675,10.0675,10.0516,10.0675,109600.0
2009-08-07 15:50:00,12.61,12.62,12.6,12.62,148400.0,10.0675,10.0755,10.0595,10.0755,148400.0
2009-08-07 15:55:00,12.62,12.62,12.56,12.56,231200.0,10.0755,10.0755,10.0276,10.0276,231200.0
2009-08-10 09:30:00,12.5,12.5,12.47,12.5,240400.0,9.9797,9.9797,9.9558,9.9797,240400.0
2009-08-10 09:35:00,12.5,12.56,12.5,12.52,158400.0,9.9797,10.0276,9.9797,9.9957,158400.0
2009-08-10 09:40:00,12.52,12.56,12.52,12.54,155600.0,9.9957,10.0276,9.9957,10.0116,155600.0
2009-08-10 09:45:00,12.54,12.56,12.49,12.51,104000.0,10.0116,10.0276,9.9717,9.9877,104000.0
2009-08-10 09:50:00,12.52,12.56,12.51,12.54,105600.0,9.9957,10.0276,9.9877,10.0116,105600.0
2009-08-10 09:55:00,12.54,12.59,12.54,12.56,75600.0,10.0116,10.0516,10.0116,10.0276,75600.0
2009-08-10 10:00:00,12.57,12.57,12.53,12.54,92000.0,10.0356,10.0356,10.0037,10.0116,92000.0
2009-08-10 10:05:00,12.54,12.55,12.53,12.55,60400.0,10.0116,10.0196,10.0037,10.0196,60400.0
2009-08-10 10:10:00,12.56,12.58,12.56,12.56,60000.0,10.0276,10.0436,10.0276,10.0276,60000.0
2009-08-10 10:15:00,12.56,12.56,12.54,12.55,68000.0,10.0276,10.0276,10.0116,10.0196,68000.0
2009-08-10 10:20:00,12.55,12.57,12.54,12.56,35200.0,10.0196,10.0356,10.0116,10.0276,35200.0
2009-08-10 10:25:00,12.56,12.59,12.56,12.59,33200.0,10.0276,10.0516,10.0276,10.0516,33200.0
2009-08-10 10:30:00,12.59,12.6,12.58,12.59,34000.0,10.0516,10.0595,10.0436,10.0516,34000.0
2009-08-10 10:35:00,12.58,12.59,12.57,12.59,32400.0,10.0436,10.0516,10.0356,10.0516,32400.0
2009-08-10 10:40:00,12.59,12.6,12.58,12.6,52400.0,10.0516,10.0595,10.0436,10.0595,52400.0
2009-08-10 10:45:00,12.6,12.61,12.59,12.59,48400.0,10.0595,10.0675,10.0516,10.0516,48400.0
2009-08-10 10:50:00,12.59,12.62,12.59,12.6,14400.0,10.0516,10.0755,10.0516,10.0595,14400.0
2009-08-10 10:55:00,12.6,12.61,12.59,12.61,43600.0,10.0595,10.0675,10.0516,10.0675,43600.0
2009-08-10 11:00:00,12.61,12.62,12.6,12.62,22800.0,10.0675,10.0755,10.0595,10.0755,22800.0
2009-08-10 11:05:00,12.62,12.62,12.6,12.61,39200.0,10.0755,10.0755,10.0595,10.0675,39200.0
2009-08-10 11:10:00,12.61,12.63,12.61,12.62,22400.0,10.0675,10.0835,10.0675,10.0755,22400.0
2009-08-10 11:15:00,12.62,12.63,12.61,12.62,46800.0,10.0755,10.0835,10.0675,10.0755,46800.0
2009-08-10 11:20:00,12.62,12.62,12.61,12.62,9200.0,10.0755,10.0755,10.0675,10.0755,9200.0
2009-08-10 11:25:00,12.62,12.62,12.61,12.61,15600.0,10.0755,10.0755,10.0675,10.0675,15600.0
2009-08-10 11:30:00,12.61,12.62,12.6,12.6,40800.0,10.0675,10.0755,10.0595,10.0595,40800.0
2009-08-10 11:35:00,12.6,12.62,12.6,12.62,24400.0,10.0595,10.0755,10.0595,10.0755,24400.0
2009-08-10 11:40:00,12.61,12.62,12.6,12.61,38400.0,10.0675,10.0755,10.0595,10.0675,38400.0
2009-08-10 11:45:00,12.61,12.61,12.61,12.61,27200.0,10.0675,10.0675,10.0675,10.0675,27200.0
2009-08-10 11:50:00,12.6,12.61,12.59,12.59,24800.0,10.0595,10.0675,10.0516,10.0516,24800.0
2009-08-10 11:55:00,12.59,12.59,12.58,12.59,22800.0,10.0516,10.0516,10.0436,10.0516,22800.0
2009-08-10 12:00:00,12.59,12.61,12.59,12.6,36400.0,10.0516,10.0675,10.0516,10.0595,36400.0
2009-08-10 12:05:00,12.6,12.61,12.6,12.6,26000.0,10.0595,10.0675,10.0595,10.0595,26000.0
2009-08-10 12:10:00,12.6,12.6,12.59,12.59,10400.0,10.0595,10.0595,10.0516,10.0516,10400.0
2009-08-10 12:15:00,12.59,12.6,12.59,12.59,26000.0,10.0516,10.0595,10.0516,10.0516,26000.0
2009-08-10 12:20:00,12.59,12.6,12.59,12.59,14400.0,10.0516,10.0595,10.0516,10.0516,14400.0
2009-08-10 12:25:00,12.59,12.59,12.57,12.57,51600.0,10.0516,10.0516,10.0356,10.0356,51600.0
2009-08-10 12:30:00,12.57,12.57,12.56,12.57,31200.0,10.0356,10.0356,10.0276,10.0356,31200.0
2009-08-10 12:35:00,12.56,12.57,12.56,12.56,32800.0,10.0276,10.0356,10.0276,10.0276,32800.0
2009-08-10 12:40:00,12.57,12.58,12.55,12.55,64400.0,10.0356,10.0436,10.0196,10.0196,64400.0
2009-08-10 12:45:00,12.55,12.55,12.53,12.54,51600.0,10.0196,10.0196,10.0037,10.0116,51600.0
2009-08-10 12:50:00,12.53,12.55,12.53,12.54,40000.0,10.0037,10.0196,10.0037,10.0116,40000.0
2009-08-10 12:55:00,12.54,12.54,12.53,12.53,30400.0,10.0116,10.0116,10.0037,10.0037,30400.0
2009-08-10 13:00:00,12.53,12.53,12.51,12.51,33600.0,10.0037,10.0037,9.9877,9.9877,33600.0
2009-08-10 13:05:00,12.51,12.52,12.49,12.49,52400.0,9.9877,9.9957,9.9717,9.9717,52400.0
2009-08-10 13:10:00,12.49,12.5,12.49,12.49,41600.0,9.9717,9.9797,9.9717,9.9717,41600.0
2009-08-10 13:15:00,12.49,12.49,12.47,12.48,51600.0,9.9717,9.9717,9.9558,9.9637,51600.0
2009-08-10 13:20:00,12.48,12.49,12.48,12.49,90800.0,9.9637,9.9717,9.9637,9.9717,90800.0
2009-08-10 13:25:00,12.49,12.49,12.47,12.48,52400.0,9.9717,9.9717,9.9558,9.9637,52400.0
2009-08-10 13:30:00,12.48,12.52,12.47,12.52,65600.0,9.9637,9.9957,9.9558,9.9957,65600.0
2009-08-10 13:35:00,12.51,12.52,12.5,12.51,49600.0,9.9877,9.9957,9.9797,9.9877,49600.0
2009-08-10 13:40:00,12.51,12.53,12.51,12.53,38000.0,9.9877,10.0037,9.9877,10.0037,38000.0
2009-08-10 13:45:00,12.53,12.54,12.52,12.52,47200.0,10.0037,10.0116,9.9957,9.9957,47200.0
2009-08-10 13:50:00,12.52,12.53,12.51,12.51,42400.0,9.9957,10.0037,9.9877,9.9877,42400.0
2009-08-10 13:55:00,12.51,12.52,12.51,12.51,22800.0,9.9877,9.9957,9.9877,9.9877,22800.0
2009-08-10 14:00:00,12.51,12.51,12.49,12.49,62400.0,9.9877,9.9877,9.9717,9.9717,62400.0
2009-08-10 14:05:00,12.49,12.52,12.49,12.51,76000.0,9.9717,9.9957,9.9717,9.9877,76000.0
2009-08-10 14:10:00,12.51,12.52,12.47,12.47,118800.0,9.9877,9.9957,9.9558,9.9558,118800.0
2009-08-10 14:15:00,12.47,12.47,12.46,12.46,52400.0,9.9558,9.9558,9.9478,9.9478,52400.0
2009-08-10 14:20:00,12.46,12.48,12.45,12.48,53200.0,9.9478,9.9637,9.9398,9.9637,53200.0
2009-08-10 14:25:00,12.48,12.49,12.47,12.49,32400.0,9.9637,9.9717,9.9558,9.9717,32400.0
2009-08-10 14:30:00,12.49,12.5,12.48,12.5,25600.0,9.9717,9.9797,9.9637,9.9797,25600.0
2009-08-10 14:35:00,12.5,12.51,12.5,12.51,25600.0,9.9797,9.9877,9.9797,9.9877,25600.0
2009-08-10 14:40:00,12.5,12.51,12.5,12.5,30400.0,9.9797,9.9877,9.9797,9.9797,30400.0
2009-08-10 14:45:00,12.5,12.5,12.49,12.49,10000.0,9.9797,9.9797,9.9717,9.9717,10000.0
2009-08-10 14:50:00,12.48,12.49,12.47,12.48,23200.0,9.9637,9.9717,9.9558,9.9637,23200.0
2009-08-10 14:55:00,12.48,12.51,12.48,12.51,29200.0,9.9637,9.9877,9.9637,9.9877,29200.0
2009-08-10 15:00:00,12.51,12.55,12.51,12.54,76800.0,9.9877,10.0196,9.9877,10.0116,76800.0
2009-08-10 15:05:00,12.54,12.55,12.53,12.54,61200.0,10.0116,10.0196,10.0037,10.0116,61200.0
2009-08-10 15:10:00,12.54,12.54,12.53,12.54,22800.0,10.0116,10.0116,10.0037,10.0116,22800.0
2009-08-10 15:15:00,12.54,12.56,12.54,12.55,46400.0,10.0116,10.0276,10.0116,10.0196,46400.0
2009-08-10 15:20:00,12.55,12.57,12.54,12.57,50000.0,10.0196,10.0356,10.0116,10.0356,50000.0
2009-08-10 15:25:00,12.56,12.57,12.55,12.55,21600.0,10.0276,10.0356,10.0196,10.0196,21600.0
2009-08-10 15:30:00,12.55,12.55,12.53,12.54,26400.0,10.0196,10.0196,10.0037,10.0116,26400.0
2009-08-10 15:35:00,12.54,12.56,12.54,12.55,68800.0,10.0116,10.0276,10.0116,10.0196,68800.0
2009-08-10 15:40:00,12.55,12.55,12.54,12.55,119600.0,10.0196,10.0196,10.0116,10.0196,119600.0
2009-08-10 15:45:00,12.55,12.56,12.54,12.55,188800.0,10.0196,10.0276,10.0116,10.0196,188800.0
2009-08-10 15:50:00,12.55,12.56,12.54,12.55,200800.0,10.0196,10.0276,10.0116,10.0196,200800.0
2009-08-10 15:55:00,12.55,12.56,12.54,12.55,273200.0,10.0196,10.0276,10.0116,10.0196,273200.0
2009-08-11 09:30:00,12.49,12.52,12.46,12.49,178400.0,9.9717,9.9957,9.9478,9.9717,178400.0
2009-08-11 09:35:00,12.5,12.51,12.47,12.49,40400.0,9.9797,9.9877,9.9558,9.9717,40400.0
2009-08-11 09:40:00,12.48,12.49,12.43,12.44,89600.0,9.9637,9.9717,9.9238,9.9318,89600.0
2009-08-11 09:45:00,12.44,12.45,12.36,12.37,87200.0,9.9318,9.9398,9.8679,9.8759,87200.0
2009-08-11 09:50:00,12.37,12.39,12.37,12.38,46000.0,9.8759,9.8919,9.8759,9.8839,46000.0
2009-08-11 09:55:00,12.38,12.4,12.38,12.4,36400.0,9.8839,9.8999,9.8839,9.8999,36400.0
2009-08-11 10:00:00,12.4,12.4,12.32,12.35,76000.0,9.8999,9.8999,9.836,9.86,76000.0
2009-08-11 10:05:00,12.35,12.37,12.33,12.34,52800.0,9.86,9.8759,9.844,9.852,52800.0
2009-08-11 10:10:00,12.35,12.37,12.35,12.36,82000.0,9.86,9.8759,9.86,9.8679,82000.0
2009-08-11 10:15:00,12.36,12.38,12.36,12.37,85600.0,9.8679,9.8839,9.8679,9.8759,85600.0
2009-08-11 10:20:00,12.36,12.37,12.35,12.35,46800.0,9.8679,9.8759,9.86,9.86,46800.0
2009-08-11 10:25:00,12.34,12.35,12.33,12.33,23600.0,9.852,9.86,9.844,9.844,23600.0
2009-08-11 10:30:00,12.32,12.35,12.31,12.34,108400.0,9.836,9.86,9.828,9.852,108400.0
2009-08-11 10:35:00,12.35,12.35,12.3,12.32,59600.0,9.86,9.86,9.82,9.836,59600.0
2009-08-11 10:40:00,12.32,12.33,12.31,12.31,55600.0,9.836,9.844,9.828,9.828,55600.0
2009-08-11 10:45:00,12.31,12.31,12.31,12.31,33600.0,9.828,9.828,9.828,9.828,33600.0
2009-08-11 10:50:00,12.3,12.33,12.3,12.31,28000.0,9.82,9.844,9.82,9.828,28000.0
2009-08-11 10:55:00,12.32,12.34,12.31,12.33,76000.0,9.836,9.852,9.828,9.844,76000.0
2009-08-11 11:00:00,12.33,12.34,12.33,12.33,102000.0,9.844,9.852,9.844,9.844,102000.0
2009-08-11 11:05:00,12.33,12.33,12.31,12.31,106400.0,9.844,9.844,9.828,9.828,106400.0
2009-08-11 11:10:00,12.31,12.32,12.3,12.3,87200.0,9.828,9.836,9.82,9.82,87200.0
2009-08-11 11:15:00,12.3,12.31,12.29,12.31,80000.0,9.82,9.828,9.8121,9.828,80000.0
2009-08-11 11:20:00,12.31,12.32,12.3,12.31,90400.0,9.828,9.836,9.82,9.828,90400.0
2009-08-11 11:25:00,12.31,12.33,12.31,12.33,92400.0,9.828,9.844,9.828,9.844,92400.0
2009-08-11 11:30:00,12.33,12.33,12.31,12.31,88800.0,9.844,9.844,9.828,9.828,88800.0
2009-08-11 11:35:00,12.31,12.32,12.31,12.31,48000.0,9.828,9.836,9.828,9.828,48000.0
2009-08-11 11:40:00,12.31,12.33,12.31,12.33,104000.0,9.828,9.844,9.828,9.844,104000.0
2009-08-11 11:45:00,12.33,12.33,12.32,12.33,85200.0,9.844,9.844,9.836,9.844,85200.0
2009-08-11 11:50:00,12.33,12.33,12.31,12.33,62800.0,9.844,9.844,9.828,9.844,62800.0
2009-08-11 11:55:00,12.32,12.35,12.32,12.34,67200.0,9.836,9.86,9.836,9.852,67200.0
2009-08-11 12:00:00,12.34,12.35,12.34,12.35,25200.0,9.852,9.86,9.852,9.86,25200.0
2009-08-11 12:05:00,12.35,12.35,12.34,12.34,40800.0,9.86,9.86,9.852,9.852,40800.0
2009-08-11 12:10:00,12.34,12.35,12.34,12.35,34800.0,9.852,9.86,9.852,9.86,34800.0
2009-08-11 12:15:00,12.35,12.36,12.35,12.36,23600.0,9.86,9.8679,9.86,9.8679,23600.0
2009-08-11 12:20:00,12.36,12.37,12.35,12.35,28800.0,9.8679,9.8759,9.86,9.86,28800.0
2009-08-11 12:25:00,12.35,12.35,12.34,12.34,33200.0,9.86,9.86,9.852,9.852,33200.0
2009-08-11 12:30:00,12.34,12.34,12.34,12.34,14800.0,9.852,9.852,9.852,9.852,14800.0
2009-08-11 12:35:00,12.34,12.34,12.34,12.34,25200.0,9.852,9.852,9.852,9.852,25200.0
2009-08-11 12:40:00,12.34,12.34,12.33,12.34,18000.0,9.852,9.852,9.844,9.852,18000.0
2009-08-11 12:45:00,12.33,12.34,12.31,12.31,171600.0,9.844,9.852,9.828,9.828,171600.0
2009-08-11 12:50:00,12.31,12.31,12.3,12.31,45600.0,9.828,9.828,9.82,9.828,45600.0
2009-08-11 12:55:00,12.31,12.32,12.31,12.31,21200.0,9.828,9.836,9.828,9.828,21200.0
2009-08-11 13:00:00,12.31,12.31,12.3,12.31,311600.0,9.828,9.828,9.82,9.828,311600.0
2009-08-11 13:05:00,12.31,12.33,12.3,12.31,82000.0,9.828,9.844,9.82,9.828,82000.0
2009-08-11 13:10:00,12.31,12.31,12.3,12.3,50400.0,9.828,9.828,9.82,9.82,50400.0
2009-08-11 13:15:00,12.3,12.31,12.29,12.31,50400.0,9.82,9.828,9.8121,9.828,50400.0
2009-08-11 13:20:00,12.31,12.33,12.31,12.31,41600.0,9.828,9.844,9.828,9.828,41600.0
2009-08-11 13:25:00,12.31,12.32,12.3,12.3,62800.0,9.828,9.836,9.82,9.82,62800.0
2009-08-11 13:30:00,12.3,12.33,12.3,12.33,73600.0,9.82,9.844,9.82,9.844,73600.0
2009-08-11 13:35:00,12.33,12.33,12.31,12.32,80800.0,9.844,9.844,9.828,9.836,80800.0
2009-08-11 13:40:00,12.32,12.33,12.32,12.33,10400.0,9.836,9.844,9.836,9.844,10400.0
2009-08-11 13:45:00,12.34,12.34,12.34,12.34,36000.0,9.852,9.852,9.852,9.852,36000.0
2009-08-11 13:50:00,12.34,12.36,12.34,12.36,48800.0,9.852,9.8679,9.852,9.8679,48800.0
2009-08-11 13:55:00,12.36,12.36,12.35,12.35,17600.0,9.8679,9.8679,9.86,9.86,17600.0
2009-08-11 14:00:00,12.34,12.36,12.34,12.35,45200.0,9.852,9.8679,9.852,9.86,45200.0
2009-08-11 14:05:00,12.36,12.38,12.36,12.37,54000.0,9.8679,9.8839,9.8679,9.8759,54000.0
2009-08-11 14:10:00,12.38,12.38,12.37,12.37,125200.0,9.8839,9.8839,9.8759,9.8759,125200.0
2009-08-11 14:15:00,12.37,12.37,12.36,12.37,85600.0,9.8759,9.8759,9.8679,9.8759,85600.0
2009-08-11 14:20:00,12.37,12.38,12.37,12.37,25200.0,9.8759,9.8839,9.8759,9.8759,25200.0
2009-08-11 14:25:00,12.37,12.38,12.36,12.36,63600.0,9.8759,9.8839,9.8679,9.8679,63600.0
2009-08-11 14:30:00,12.36,12.37,12.36,12.37,21600.0,9.8679,9.8759,9.8679,9.8759,21600.0
2009-08-11 14:35:00,12.37,12.37,12.36,12.37,16800.0,9.8759,9.8759,9.8679,9.8759,16800.0
2009-08-11 14:40:00,12.38,12.38,12.36,12.37,42000.0,9.8839,9.8839,9.8679,9.8759,42000.0
2009-08-11 14:45:00,12.37,12.37,12.35,12.36,137200.0,9.8759,9.8759,9.86,9.8679,137200.0
2009-08-11 14:50:00,12.36,12.38,12.36,12.38,339200.0,9.8679,9.8839,9.8679,9.8839,339200.0
2009-08-11 14:55:00,12.38,12.39,12.37,12.39,86400.0,9.8839,9.8919,9.8759,9.8919,86400.0
2009-08-11 15:00:00,12.39,12.41,12.39,12.41,184800.0,9.8919,9.9079,9.8919,9.9079,184800.0
2009-08-11 15:05:00,12.41,12.42,12.4,12.41,110800.0,9.9079,9.9158,9.8999,9.9079,110800.0
2009-08-11 15:10:00,12.4,12.41,12.39,12.39,74000.0,9.8999,9.9079,9.8919,9.8919,74000.0
2009-08-11 15:15:00,12.4,12.4,12.39,12.4,52000.0,9.8999,9.8999,9.8919,9.8999,52000.0
2009-08-11 15:20:00,12.4,12.4,12.38,12.4,78800.0,9.8999,9.8999,9.8839,9.8999,78800.0
2009-08-11 15:25:00,12.39,12.4,12.39,12.4,35200.0,9.8919,9.8999,9.8919,9.8999,35200.0
2009-08-11 15:30:00,12.4,12.4,12.38,12.38,73200.0,9.8999,9.8999,9.8839,9.8839,73200.0
2009-08-11 15:35:00,12.38,12.4,12.38,12.39,47200.0,9.8839,9.8999,9.8839,9.8919,47200.0
2009-08-11 15:40:00,12.4,12.42,12.39,12.41,41600.0,9.8999,9.9158,9.8919,9.9079,41600.0
2009-08-11 15:45:00,12.41,12.41,12.38,12.4,52400.0,9.9079,9.9079,9.8839,9.8999,52400.0
2009-08-11 15:50:00,12.39,12.4,12.37,12.37,75200.0,9.8919,9.8999,9.8759,9.8759,75200.0
2009-08-11 15:55:00,12.37,12.38,12.36,12.37,305600.0,9.8759,9.8839,9.8679,9.8759,305600.0
2009-08-12 09:30:00,12.37,12.43,12.36,12.43,66400.0,9.8759,9.9238,9.8679,9.9238,66400.0
2009-08-12 09:35:00,12.43,12.47,12.43,12.46,344000.0,9.9238,9.9558,9.9238,9.9478,344000.0
2009-08-12 09:40:00,12.45,12.49,12.45,12.49,108800.0,9.9398,9.9717,9.9398,9.9717,108800.0
2009-08-12 09:45:00,12.49,12.52,12.49,12.5,87600.0,9.9717,9.9957,9.9717,9.9797,87600.0
2009-08-12 09:50:00,12.51,12.55,12.51,12.52,84800.0,9.9877,10.0196,9.9877,9.9957,84800.0
2009-08-12 09:55:00,12.52,12.53,12.51,12.52,49600.0,9.9957,10.0037,9.9877,9.9957,49600.0
2009-08-12 10:00:00,12.53,12.56,12.52,12.53,37600.0,10.0037,10.0276,9.9957,10.0037,37600.0
2009-08-12 10:05:00,12.53,12.54,12.52,12.53,47600.0,10.0037,10.0116,9.9957,10.0037,47600.0
2009-08-12 10:10:00,12.53,12.53,12.52,12.53,59200.0,10.0037,10.0037,9.9957,10.0037,59200.0
2009-08-12 10:15:00,12.53,12.54,12.52,12.53,509600.0,10.0037,10.0116,9.9957,10.0037,509600.0
2009-08-12 10:20:00,12.54,12.56,12.53,12.56,102400.0,10.0116,10.0276,10.0037,10.0276,102400.0
2009-08-12 10:25:00,12.56,12.56,12.55,12.56,38000.0,10.0276,10.0276,10.0196,10.0276,38000.0
2009-08-12 10:30:00,12.56,12.56,12.54,12.56,80000.0,10.0276,10.0276,10.0116,10.0276,80000.0
2009-08-12 10:35:00,12.56,12.56,12.54,12.55,60000.0,10.0276,10.0276,10.0116,10.0196,60000.0
2009-08-12 10:40:00,12.55,12.56,12.54,12.56,40000.0,10.0196,10.0276,10.0116,10.0276,40000.0
2009-08-12 10:45:00,12.56,12.58,12.56,12.58,422800.0,10.0276,10.0436,10.0276,10.0436,422800.0
2009-08-12 10:50:00,12.58,12.6,12.57,12.59,90800.0,10.0436,10.0595,10.0356,10.0516,90800.0
2009-08-12 10:55:00,12.58,12.59,12.58,12.59,28800.0,10.0436,10.0516,10.0436,10.0516,28800.0
2009-08-12 11:00:00,12.59,12.6,12.58,12.58,26400.0,10.0516,10.0595,10.0436,10.0436,26400.0
2009-08-12 11:05:00,12.58,12.59,12.57,12.58,61600.0,10.0436,10.0516,10.0356,10.0436,61600.0
2009-08-12 11:10:00,12.58,12.59,12.58,12.58,47200.0,10.0436,10.0516,10.0436,10.0436,47200.0
2009-08-12 11:15:00,12.58,12.59,12.58,12.59,46400.0,10.0436,10.0516,10.0436,10.0516,46400.0
2009-08-12 11:20:00,12.58,12.59,12.58,12.59,17200.0,10.0436,10.0516,10.0436,10.0516,17200.0
2009-08-12 11:25:00,12.59,12.59,12.58,12.59,50400.0,10.0516,10.0516,10.0436,10.0516,50400.0
2009-08-12 11:30:00,12.59,12.6,12.59,12.59,76400.0,10.0516,10.0595,10.0516,10.0516,76400.0
2009-08-12 11:35:00,12.6,12.6,12.59,12.6,45600.0,10.0595,10.0595,10.0516,10.0595,45600.0
2009-08-12 11:40:00,12.6,12.6,12.59,12.59,21200.0,10.0595,10.0595,10.0516,10.0516,21200.0
2009-08-12 11:45:00,12.59,12.61,12.59,12.61,44800.0,10.0516,10.0675,10.0516,10.0675,44800.0
2009-08-12 11:50:00,12.61,12.61,12.59,12.59,30800.0,10.0675,10.0675,10.0516,10.0516,30800.0
2009-08-12 11:55:00,12.6,12.6,12.59,12.6,30400.0,10.0595,10.0595,10.0516,10.0595,30400.0
2009-08-12 12:00:00,12.6,12.61,12.6,12.6,36800.0,10.0595,10.0675,10.0595,10.0595,36800.0
2009-08-12 12:05:00,12.6,12.6,12.59,12.6,27600.0,10.0595,10.0595,10.0516,10.0595,27600.0
2009-08-12 12:10:00,12.6,12.6,12.59,12.59,58400.0,10.0595,10.0595,10.0516,10.0516,58400.0
2009-08-12 12:15:00,12.59,12.59,12.59,12.59,32000.0,10.0516,10.0516,10.0516,10.0516,32000.0
2009-08-12 12:20:00,12.59,12.59,12.57,12.58,42000.0,10.0516,10.0516,10.0356,10.0436,42000.0
2009-08-12 12:25:00,12.58,12.59,12.57,12.58,41600.0,10.0436,10.0516,10.0356,10.0436,41600.0
2009-08-12 12:30:00,12.59,12.59,12.57,12.57,92800.0,10.0516,10.0516,10.0356,10.0356,92800.0
2009-08-12 12:35:00,12.57,12.59,12.57,12.59,46000.0,10.0356,10.0516,10.0356,10.0516,46000.0
2009-08-12 12:40:00,12.59,12.6,12.58,12.59,40800.0,10.0516,10.0595,10.0436,10.0516,40800.0
2009-08-12 12:45:00,12.59,12.59,12.58,12.58,54000.0,10.0516,10.0516,10.0436,10.0436,54000.0
2009-08-12 12:50:00,12.59,12.61,12.58,12.59,58400.0,10.0516,10.0675,10.0436,10.0516,58400.0
2009-08-12 12:55:00,12.6,12.61,12.59,12.6,45200.0,10.0595,10.0675,10.0516,10.0595,45200.0
2009-08-12 13:00:00,12.59,12.6,12.58,12.58,35200.0,10.0516,10.0595,10.0436,10.0436,35200.0
2009-08-12 13:05:00,12.59,12.6,12.59,12.6,49200.0,10.0516,10.0595,10.0516,10.0595,49200.0
2009-08-12 13:10:00,12.6,12.61,12.6,12.6,76800.0,10.0595,10.0675,10.0595,10.0595,76800.0
2009-08-12 13:15:00,12.59,12.6,12.59,12.6,35600.0,10.0516,10.0595,10.0516,10.0595,35600.0
2009-08-12 13:20:00,12.6,12.62,12.59,12.62,29200.0,10.0595,10.0755,10.0516,10.0755,29200.0
2009-08-12 13:25:00,12.62,12.62,12.61,12.61,24000.0,10.0755,10.0755,10.0675,10.0675,24000.0
2009-08-12 13:30:00,12.6,12.61,12.6,12.6,20400.0,10.0595,10.0675,10.0595,10.0595,20400.0
2009-08-12 13:35:00,12.61,12.61,12.6,12.61,4800.0,10.0675,10.0675,10.0595,10.0675,4800.0
2009-08-12 13:40:00,12.61,12.61,12.59,12.59,34000.0,10.0675,10.0675,10.0516,10.0516,34000.0
2009-08-12 13:45:00,12.59,12.6,12.59,12.6,20800.0,10.0516,10.0595,10.0516,10.0595,20800.0
2009-08-12 13:50:00,12.6,12.61,12.6,12.61,16800.0,10.0595,10.0675,10.0595,10.0675,16800.0
2009-08-12 13:55:00,12.6,12.6,12.59,12.59,30800.0,10.0595,10.0595,10.0516,10.0516,30800.0
2009-08-12 14:00:00,12.59,12.6,12.58,12.59,42400.0,10.0516,10.0595,10.0436,10.0516,42400.0
2009-08-12 14:05:00,12.59,12.61,12.59,12.6,43600.0,10.0516,10.0675,10.0516,10.0595,43600.0
2009-08-12 14:10:00,12.6,12.61,12.6,12.61,19200.0,10.0595,10.0675,10.0595,10.0675,19200.0
2009-08-12 14:15:00,12.61,12.63,12.57,12.57,190400.0,10.0675,10.0835,10.0356,10.0356,190400.0
2009-08-12 14:20:00,12.57,12.61,12.57,12.6,91600.0,10.0356,10.0675,10.0356,10.0595,91600.0
2009-08-12 14:25:00,12.61,12.62,12.56,12.56,56400.0,10.0675,10.0755,10.0276,10.0276,56400.0
2009-08-12 14:30:00,12.56,12.58,12.55,12.57,84000.0,10.0276,10.0436,10.0196,10.0356,84000.0
2009-08-12 14:35:00,12.56,12.57,12.55,12.56,62400.0,10.0276,10.0356,10.0196,10.0276,62400.0
2009-08-12 14:40:00,12.56,12.56,12.53,12.55,58000.0,10.0276,10.0276,10.0037,10.0196,58000.0
2009-08-12 14:45:00,12.55,12.57,12.55,12.57,32800.0,10.0196,10.0356,10.0196,10.0356,32800.0
2009-08-12 14:50:00,12.57,12.63,12.56,12.63,612800.0,10.0356,10.0835,10.0276,10.0835,612800.0
2009-08-12 14:55:00,12.63,12.66,12.63,12.65,112400.0,10.0835,10.1075,10.0835,10.0995,112400.0
2009-08-12 15:00:00,12.65,12.67,12.65,12.65,95200.0,10.0995,10.1154,10.0995,10.0995,95200.0
2009-08-12 15:05:00,12.65,12.67,12.64,12.65,70800.0,10.0995,10.1154,10.0915,10.0995,70800.0
2009-08-12 15:10:00,12.65,12.65,12.63,12.65,109600.0,10.0995,10.0995,10.0835,10.0995,109600.0
2009-08-12 15:15:00,12.65,12.66,12.64,12.65,114400.0,10.0995,10.1075,10.0915,10.0995,114400.0
2009-08-12 15:20:00,12.65,12.66,12.62,12.65,112400.0,10.0995,10.1075,10.0755,10.0995,112400.0
2009-08-12 15:25:00,12.65,12.66,12.65,12.65,72400.0,10.0995,10.1075,10.0995,10.0995,72400.0
2009-08-12 15:30:00,12.65,12.67,12.64,12.67,111600.0,10.0995,10.1154,10.0915,10.1154,111600.0
2009-08-12 15:35:00,12.67,12.68,12.65,12.67,122800.0,10.1154,10.1234,10.0995,10.1154,122800.0
2009-08-12 15:40:00,12.67,12.67,12.62,12.63,118000.0,10.1154,10.1154,10.0755,10.0835,118000.0
2009-08-12 15:45:00,12.63,12.63,12.59,12.62,78000.0,10.0835,10.0835,10.0516,10.0755,78000.0
2009-08-12 15:50:00,12.62,12.62,12.55,12.55,179200.0,10.0755,10.0755,10.0196,10.0196,179200.0
2009-08-12 15:55:00,12.56,12.57,12.52,12.53,259200.0,10.0276,10.0356,9.9957,10.0037,259200.0
2009-08-13 09:30:00,12.62,12.63,12.57,12.61,344000.0,10.0755,10.0835,10.0356,10.0675,344000.0
2009-08-13 09:35:00,12.61,12.62,12.53,12.59,568400.0,10.0675,10.0755,10.0037,10.0516,568400.0
2009-08-13 09:40:00,12.58,12.58,12.54,12.55,207200.0,10.0436,10.0436,10.0116,10.0196,207200.0
2009-08-13 09:45:00,12.55,12.55,12.52,12.52,110000.0,10.0196,10.0196,9.9957,9.9957,110000.0
2009-08-13 09:50:00,12.52,12.52,12.42,12.43,109200.0,9.9957,9.9957,9.9158,9.9238,109200.0
2009-08-13 09:55:00,12.43,12.46,12.43,12.45,53200.0,9.9238,9.9478,9.9238,9.9398,53200.0
2009-08-13 10:00:00,12.44,12.49,12.43,12.48,58400.0,9.9318,9.9717,9.9238,9.9637,58400.0
2009-08-13 10:05:00,12.49,12.5,12.46,12.46,125600.0,9.9717,9.9797,9.9478,9.9478,125600.0
2009-08-13 10:10:00,12.46,12.49,12.46,12.47,62400.0,9.9478,9.9717,9.9478,9.9558,62400.0
2009-08-13 10:15:00,12.46,12.48,12.45,12.46,74800.0,9.9478,9.9637,9.9398,9.9478,74800.0
2009-08-13 10:20:00,12.46,12.52,12.46,12.52,100400.0,9.9478,9.9957,9.9478,9.9957,100400.0
2009-08-13 10:25:00,12.52,12.52,12.49,12.5,74400.0,9.9957,9.9957,9.9717,9.9797,74400.0
2009-08-13 10:30:00,12.5,12.51,12.5,12.5,48000.0,9.9797,9.9877,9.9797,9.9797,48000.0
2009-08-13 10:35:00,12.51,12.55,12.49,12.55,64400.0,9.9877,10.0196,9.9717,10.0196,64400.0
2009-08-13 10:40:00,12.55,12.56,12.54,12.54,32000.0,10.0196,10.0276,10.0116,10.0116,32000.0
2009-08-13 10:45:00,12.54,12.56,12.54,12.54,30000.0,10.0116,10.0276,10.0116,10.0116,30000.0
2009-08-13 10:50:00,12.54,12.56,12.54,12.56,54800.0,10.0116,10.0276,10.0116,10.0276,54800.0
2009-08-13 10:55:00,12.57,12.59,12.56,12.57,47600.0,10.0356,10.0516,10.0276,10.0356,47600.0
2009-08-13 11:00:00,12.57,12.58,12.56,12.58,76800.0,10.0356,10.0436,10.0276,10.0436,76800.0
2009-08-13 11:05:00,12.59,12.59,12.56,12.57,29200.0,10.0516,10.0516,10.0276,10.0356,29200.0
2009-08-13 11:10:00,12.57,12.57,12.55,12.56,82000.0,10.0356,10.0356,10.0196,10.0276,82000.0
2009-08-13 11:15:00,12.55,12.56,12.55,12.55,38000.0,10.0196,10.0276,10.0196,10.0196,38000.0
2009-08-13 11:20:00,12.55,12.55,12.54,12.55,38800.0,10.0196,10.0196,10.0116,10.0196,38800.0
2009-08-13 11:25:00,12.55,12.56,12.55,12.56,90800.0,10.0196,10.0276,10.0196,10.0276,90800.0
2009-08-13 11:30:00,12.56,12.56,12.54,12.55,76000.0,10.0276,10.0276,10.0116,10.0196,76000.0
2009-08-13 11:35:00,12.55,12.57,12.55,12.57,32800.0,10.0196,10.0356,10.0196,10.0356,32800.0
2009-08-13 11:40:00,12.57,12.58,12.57,12.57,39200.0,10.0356,10.0436,10.0356,10.0356,39200.0
2009-08-13 11:45:00,12.57,12.57,12.56,12.56,10400.0,10.0356,10.0356,10.0276,10.0276,10400.0
2009-08-13 11:50:00,12.56,12.56,12.56,12.56,22800.0,10.0276,10.0276,10.0276,10.0276,22800.0
2009-08-13 11:55:00,12.56,12.57,12.56,12.57,36800.0,10.0276,10.0356,10.0276,10.0356,36800.0
2009-08-13 12:00:00,12.58,12.59,12.57,12.58,62800.0,10.0436,10.0516,10.0356,10.0436,62800.0
2009-08-13 12:05:00,12.58,12.6,12.57,12.59,143600.0,10.0436,10.0595,10.0356,10.0516,143600.0
2009-08-13 12:10:00,12.59,12.6,12.59,12.59,18000.0,10.0516,10.0595,10.0516,10.0516,18000.0
2009-08-13 12:15:00,12.59,12.61,12.59,12.61,190000.0,10.0516,10.0675,10.0516,10.0675,190000.0
2009-08-13 12:20:00,12.61,12.62,12.61,12.61,254400.0,10.0675,10.0755,10.0675,10.0675,254400.0
2009-08-13 12:25:00,12.61,12.61,12.6,12.6,75600.0,10.0675,10.0675,10.0595,10.0595,75600.0
2009-08-13 12:30:00,12.6,12.61,12.6,12.61,100000.0,10.0595,10.0675,10.0595,10.0675,100000.0
2009-08-13 12:35:00,12.61,12.63,12.61,12.63,112800.0,10.0675,10.0835,10.0675,10.0835,112800.0
2009-08-13 12:40:00,12.63,12.63,12.61,12.61,36400.0,10.0835,10.0835,10.0675,10.0675,36400.0
2009-08-13 12:45:00,12.61,12.62,12.61,12.62,67200.0,10.0675,10.0755,10.0675,10.0755,67200.0
2009-08-13 12:50:00,12.61,12.62,12.61,12.61,57600.0,10.0675,10.0755,10.0675,10.0675,57600.0
2009-08-13 12:55:00,12.61,12.62,12.61,12.61,149200.0,10.0675,10.0755,10.0675,10.0675,149200.0
2009-08-13 13:00:00,12.61,12.66,12.61,12.65,189600.0,10.0675,10.1075,10.0675,10.0995,189600.0
2009-08-13 13:05:00,12.64,12.64,12.61,12.62,44400.0,10.0915,10.0915,10.0675,10.0755,44400.0
2009-08-13 13:10:00,12.62,12.62,12.58,12.58,40400.0,10.0755,10.0755,10.0436,10.0436,40400.0
2009-08-13 13:15:00,12.59,12.59,12.56,12.57,34800.0,10.0516,10.0516,10.0276,10.0356,34800.0
2009-08-13 13:20:00,12.58,12.58,12.57,12.58,33200.0,10.0436,10.0436,10.0356,10.0436,33200.0
2009-08-13 13:25:00,12.58,12.58,12.56,12.56,15600.0,10.0436,10.0436,10.0276,10.0276,15600.0
2009-08-13 13:30:00,12.56,12.58,12.56,12.57,28000.0,10.0276,10.0436,10.0276,10.0356,28000.0
2009-08-13 13:35:00,12.57,12.58,12.57,12.57,10400.0,10.0356,10.0436,10.0356,10.0356,10400.0
2009-08-13 13:40:00,12.57,12.57,12.57,12.57,12000.0,10.0356,10.0356,10.0356,10.0356,12000.0
2009-08-13 13:45:00,12.57,12.57,12.56,12.57,19200.0,10.0356,10.0356,10.0276,10.0356,19200.0
2009-08-13 13:50:00,12.57,12.57,12.54,12.55,73600.0,10.0356,10.0356,10.0116,10.0196,73600.0
2009-08-13 13:55:00,12.55,12.56,12.55,12.56,127600.0,10.0196,10.0276,10.0196,10.0276,127600.0
2009-08-13 14:00:00,12.56,12.56,12.54,12.54,33200.0,10.0276,10.0276,10.0116,10.0116,33200.0
2009-08-13 14:05:00,12.55,12.55,12.54,12.55,34800.0,10.0196,10.0196,10.0116,10.0196,34800.0
2009-08-13 14:10:00,12.55,12.55,12.52,12.54,31600.0,10.0196,10.0196,9.9957,10.0116,31600.0
2009-08-13 14:15:00,12.53,12.54,12.51,12.54,153200.0,10.0037,10.0116,9.9877,10.0116,153200.0
2009-08-13 14:20:00,12.54,12.55,12.53,12.53,30000.0,10.0116,10.0196,10.0037,10.0037,30000.0
2009-08-13 14:25:00,12.54,12.55,12.54,12.54,24000.0,10.0116,10.0196,10.0116,10.0116,24000.0
2009-08-13 14:30:00,12.54,12.56,12.54,12.55,73600.0,10.0116,10.0276,10.0116,10.0196,73600.0
2009-08-13 14:35:00,12.55,12.56,12.55,12.56,56000.0,10.0196,10.0276,10.0196,10.0276,56000.0
2009-08-13 14:40:00,12.56,12.58,12.56,12.58,60400.0,10.0276,10.0436,10.0276,10.0436,60400.0
2009-08-13 14:45:00,12.58,12.58,12.57,12.57,28800.0,10.0436,10.0436,10.0356,10.0356,28800.0
2009-08-13 14:50:00,12.56,12.57,12.56,12.56,14800.0,10.0276,10.0356,10.0276,10.0276,14800.0
2009-08-13 14:55:00,12.56,12.56,12.53,12.53,30400.0,10.0276,10.0276,10.0037,10.0037,30400.0
2009-08-13 15:00:00,12.54,12.56,12.54,12.56,68800.0,10.0116,10.0276,10.0116,10.0276,68800.0
2009-08-13 15:05:00,12.56,12.56,12.54,12.56,51600.0,10.0276,10.0276,10.0116,10.0276,51600.0
2009-08-13 15:10:00,12.56,12.6,12.56,12.58,67600.0,10.0276,10.0595,10.0276,10.0436,67600.0
2009-08-13 15:15:00,12.59,12.6,12.57,12.58,60400.0,10.0516,10.0595,10.0356,10.0436,60400.0
2009-08-13 15:20:00,12.58,12.59,12.56,12.57,74800.0,10.0436,10.0516,10.0276,10.0356,74800.0
2009-08-13 15:25:00,12.57,12.58,12.56,12.57,58400.0,10.0356,10.0436,10.0276,10.0356,58400.0
2009-08-13 15:30:00,12.57,12.59,12.57,12.58,49200.0,10.0356,10.0516,10.0356,10.0436,49200.0
2009-08-13 15:35:00,12.57,12.58,12.57,12.58,76000.0,10.0356,10.0436,10.0356,10.0436,76000.0
2009-08-13 15:40:00,12.58,12.6,12.57,12.58,142800.0,10.0436,10.0595,10.0356,10.0436,142800.0
2009-08-13 15:45:00,12.58,12.59,12.57,12.58,87200.0,10.0436,10.0516,10.0356,10.0436,87200.0
2009-08-13 15:50:00,12.58,12.58,12.56,12.58,122400.0,10.0436,10.0436,10.0276,10.0436,122400.0
2009-08-13 15:55:00,12.58,12.6,12.58,12.6,201600.0,10.0436,10.0595,10.0436,10.0595,201600.0
2009-08-14 09:30:00,12.6,12.6,12.55,12.56,216000.0,10.0595,10.0595,10.0196,10.0276,216000.0
2009-08-14 09:35:00,12.55,12.55,12.51,12.52,163600.0,10.0196,10.0196,9.9877,9.9957,163600.0
2009-08-14 09:40:00,12.51,12.52,12.49,12.49,148400.0,9.9877,9.9957,9.9717,9.9717,148400.0
2009-08-14 09:45:00,12.48,12.48,12.45,12.47,98000.0,9.9637,9.9637,9.9398,9.9558,98000.0
2009-08-14 09:50:00,12.47,12.49,12.46,12.47,49200.0,9.9558,9.9717,9.9478,9.9558,49200.0
2009-08-14 09:55:00,12.46,12.47,12.38,12.38,166000.0,9.9478,9.9558,9.8839,9.8839,166000.0
2009-08-14 10:00:00,12.38,12.38,12.31,12.34,293600.0,9.8839,9.8839,9.828,9.852,293600.0
2009-08-14 10:05:00,12.34,12.35,12.31,12.34,82800.0,9.852,9.86,9.828,9.852,82800.0
2009-08-14 10:10:00,12.35,12.36,12.31,12.32,224400.0,9.86,9.8679,9.828,9.836,224400.0
2009-08-14 10:15:00,12.31,12.32,12.28,12.32,95200.0,9.828,9.836,9.8041,9.836,95200.0
2009-08-14 10:20:00,12.32,12.33,12.31,12.33,61200.0,9.836,9.844,9.828,9.844,61200.0
2009-08-14 10:25:00,12.34,12.35,12.33,12.33,48000.0,9.852,9.86,9.844,9.844,48000.0
2009-08-14 10:30:00,12.33,12.34,12.31,12.32,58000.0,9.844,9.852,9.828,9.836,58000.0
2009-08-14 10:35:00,12.31,12.33,12.31,12.33,57200.0,9.828,9.844,9.828,9.844,57200.0
2009-08-14 10:40:00,12.33,12.35,12.32,12.35,49200.0,9.844,9.86,9.836,9.86,49200.0
2009-08-14 10:45:00,12.34,12.35,12.32,12.35,107600.0,9.852,9.86,9.836,9.86,107600.0
2009-08-14 10:50:00,12.34,12.34,12.3,12.31,61600.0,9.852,9.852,9.82,9.828,61600.0
2009-08-14 10:55:00,12.31,12.32,12.3,12.32,59600.0,9.828,9.836,9.82,9.836,59600.0
2009-08-14 11:00:00,12.32,12.33,12.3,12.33,88000.0,9.836,9.844,9.82,9.844,88000.0
2009-08-14 11:05:00,12.33,12.33,12.29,12.29,68400.0,9.844,9.844,9.8121,9.8121,68400.0
2009-08-14 11:10:00,12.3,12.31,12.29,12.3,65200.0,9.82,9.828,9.8121,9.82,65200.0
2009-08-14 11:15:00,12.3,12.31,12.28,12.3,72000.0,9.82,9.828,9.8041,9.82,72000.0
2009-08-14 11:20:00,12.3,12.31,12.29,12.3,56000.0,9.82,9.828,9.8121,9.82,56000.0
2009-08-14 11:25:00,12.3,12.3,12.26,12.26,78000.0,9.82,9.82,9.7881,9.7881,78000.0
2009-08-14 11:30:00,12.26,12.27,12.24,12.27,104000.0,9.7881,9.7961,9.7721,9.7961,104000.0
2009-08-14 11:35:00,12.27,12.29,12.27,12.29,62000.0,9.7961,9.8121,9.7961,9.8121,62000.0
2009-08-14 11:40:00,12.28,12.29,12.28,12.29,37200.0,9.8041,9.8121,9.8041,9.8121,37200.0
2009-08-14 11:45:00,12.3,12.3,12.28,12.28,56800.0,9.82,9.82,9.8041,9.8041,56800.0
2009-08-14 11:50:00,12.28,12.28,12.26,12.26,54800.0,9.8041,9.8041,9.7881,9.7881,54800.0
2009-08-14 11:55:00,12.26,12.27,12.26,12.27,41600.0,9.7881,9.7961,9.7881,9.7961,41600.0
2009-08-14 12:00:00,12.27,12.27,12.26,12.26,40800.0,9.7961,9.7961,9.7881,9.7881,40800.0
2009-08-14 12:05:00,12.26,12.26,12.25,12.25,28000.0,9.7881,9.7881,9.7801,9.7801,28000.0
2009-08-14 12:10:00,12.25,12.26,12.25,12.25,41200.0,9.7801,9.7881,9.7801,9.7801,41200.0
2009-08-14 12:15:00,12.25,12.27,12.25,12.26,64400.0,9.7801,9.7961,9.7801,9.7881,64400.0
2009-08-14 12:20:00,12.26,12.26,12.24,12.25,20800.0,9.7881,9.7881,9.7721,9.7801,20800.0
2009-08-14 12:25:00,12.24,12.25,12.24,12.24,40400.0,9.7721,9.7801,9.7721,9.7721,40400.0
2009-08-14 12:30:00,12.24,12.24,12.24,12.24,35200.0,9.7721,9.7721,9.7721,9.7721,35200.0
2009-08-14 12:35:00,12.24,12.26,12.24,12.25,47200.0,9.7721,9.7881,9.7721,9.7801,47200.0
2009-08-14 12:40:00,12.26,12.26,12.25,12.25,46400.0,9.7881,9.7881,9.7801,9.7801,46400.0
2009-08-14 12:45:00,12.25,12.27,12.25,12.27,69200.0,9.7801,9.7961,9.7801,9.7961,69200.0
2009-08-14 12:50:00,12.27,12.27,12.26,12.26,84400.0,9.7961,9.7961,9.7881,9.7881,84400.0
2009-08-14 12:55:00,12.27,12.29,12.27,12.28,84000.0,9.7961,9.8121,9.7961,9.8041,84000.0
2009-08-14 13:00:00,12.28,12.28,12.27,12.27,31600.0,9.8041,9.8041,9.7961,9.7961,31600.0
2009-08-14 13:05:00,12.27,12.27,12.26,12.26,32400.0,9.7961,9.7961,9.7881,9.7881,32400.0
2009-08-14 13:10:00,12.26,12.27,12.25,12.26,17600.0,9.7881,9.7961,9.7801,9.7881,17600.0
2009-08-14 13:15:00,12.26,12.27,12.25,12.27,64400.0,9.7881,9.7961,9.7801,9.7961,64400.0
2009-08-14 13:20:00,12.27,12.27,12.26,12.27,33600.0,9.7961,9.7961,9.7881,9.7961,33600.0
2009-08-14 13:25:00,12.27,12.27,12.26,12.26,21200.0,9.7961,9.7961,9.7881,9.7881,21200.0
2009-08-14 13:30:00,12.26,12.27,12.25,12.25,72800.0,9.7881,9.7961,9.7801,9.7801,72800.0
2009-08-14 13:35:00,12.25,12.26,12.25,12.26,63600.0,9.7801,9.7881,9.7801,9.7881,63600.0
2009-08-14 13:40:00,12.26,12.26,12.26,12.26,36000.0,9.7881,9.7881,9.7881,9.7881,36000.0
2009-08-14 13:45:00,12.26,12.26,12.26,12.26,22000.0,9.7881,9.7881,9.7881,9.7881,22000.0
2009-08-14 13:50:00,12.26,12.26,12.25,12.26,61600.0,9.7881,9.7881,9.7801,9.7881,61600.0
2009-08-14 13:55:00,12.26,12.26,12.25,12.26,49200.0,9.7881,9.7881,9.7801,9.7881,49200.0
2009-08-14 14:00:00,12.26,12.26,12.26,12.26,42800.0,9.7881,9.7881,9.7881,9.7881,42800.0
2009-08-14 14:05:00,12.26,12.26,12.23,12.23,58800.0,9.7881,9.7881,9.7641,9.7641,58800.0
2009-08-14 14:10:00,12.24,12.25,12.23,12.25,59200.0,9.7721,9.7801,9.7641,9.7801,59200.0
2009-08-14 14:15:00,12.26,12.26,12.24,12.24,56000.0,9.7881,9.7881,9.7721,9.7721,56000.0
2009-08-14 14:20:00,12.24,12.24,12.23,12.23,64800.0,9.7721,9.7721,9.7641,9.7641,64800.0
2009-08-14 14:25:00,12.24,12.24,12.24,12.24,35200.0,9.7721,9.7721,9.7721,9.7721,35200.0
2009-08-14 14:30:00,12.23,12.24,12.22,12.24,54000.0,9.7641,9.7721,9.7562,9.7721,54000.0
2009-08-14 14:35:00,12.24,12.25,12.23,12.24,101200.0,9.7721,9.7801,9.7641,9.7721,101200.0
2009-08-14 14:40:00,12.24,12.27,12.24,12.27,73200.0,9.7721,9.7961,9.7721,9.7961,73200.0
2009-08-14 14:45:00,12.27,12.27,12.26,12.26,46000.0,9.7961,9.7961,9.7881,9.7881,46000.0
2009-08-14 14:50:00,12.26,12.27,12.26,12.26,50000.0,9.7881,9.7961,9.7881,9.7881,50000.0
2009-08-14 14:55:00,12.26,12.26,12.25,12.26,47600.0,9.7881,9.7881,9.7801,9.7881,47600.0
2009-08-14 15:00:00,12.26,12.27,12.26,12.27,68400.0,9.7881,9.7961,9.7881,9.7961,68400.0
2009-08-14 15:05:00,12.27,12.29,12.27,12.29,73200.0,9.7961,9.8121,9.7961,9.8121,73200.0
2009-08-14 15:10:00,12.29,12.29,12.26,12.27,175200.0,9.8121,9.8121,9.7881,9.7961,175200.0
2009-08-14 15:15:00,12.27,12.28,12.27,12.28,36000.0,9.7961,9.8041,9.7961,9.8041,36000.0
2009-08-14 15:20:00,12.28,12.28,12.28,12.28,60000.0,9.8041,9.8041,9.8041,9.8041,60000.0
2009-08-14 15:25:00,12.28,12.28,12.26,12.27,113200.0,9.8041,9.8041,9.7881,9.7961,113200.0
2009-08-14 15:30:00,12.27,12.29,12.27,12.28,66400.0,9.7961,9.8121,9.7961,9.8041,66400.0
2009-08-14 15:35:00,12.28,12.32,12.28,12.32,208800.0,9.8041,9.836,9.8041,9.836,208800.0
2009-08-14 15:40:00,12.32,12.33,12.3,12.33,100400.0,9.836,9.844,9.82,9.844,100400.0
2009-08-14 15:45:00,12.33,12.35,12.32,12.32,412800.0,9.844,9.86,9.836,9.836,412800.0
2009-08-14 15:50:00,12.33,12.35,12.32,12.34,201600.0,9.844,9.86,9.836,9.852,201600.0
2009-08-14 15:55:00,12.34,12.37,12.34,12.36,540400.0,9.852,9.8759,9.852,9.8679,540400.0
2009-08-17 09:30:00,12.12,12.15,12.05,12.09,494000.0,9.6763,9.7003,9.6204,9.6524,494000.0
2009-08-17 09:35:00,12.09,12.09,12.02,12.03,155600.0,9.6524,9.6524,9.5965,9.6045,155600.0
2009-08-17 09:40:00,12.03,12.06,12.01,12.02,146400.0,9.6045,9.6284,9.5885,9.5965,146400.0
2009-08-17 09:45:00,12.02,12.02,12.0,12.01,80000.0,9.5965,9.5965,9.5805,9.5885,80000.0
2009-08-17 09:50:00,12.01,12.02,12.0,12.01,105200.0,9.5885,9.5965,9.5805,9.5885,105200.0
2009-08-17 09:55:00,12.01,12.07,12.01,12.05,109200.0,9.5885,9.6364,9.5885,9.6204,109200.0
2009-08-17 10:00:00,12.04,12.06,12.02,12.05,86400.0,9.6125,9.6284,9.5965,9.6204,86400.0
2009-08-17 10:05:00,12.04,12.06,12.01,12.04,61200.0,9.6125,9.6284,9.5885,9.6125,61200.0
2009-08-17 10:10:00,12.04,12.05,12.02,12.04,74000.0,9.6125,9.6204,9.5965,9.6125,74000.0
2009-08-17 10:15:00,12.02,12.05,12.0,12.03,160000.0,9.5965,9.6204,9.5805,9.6045,160000.0
2009-08-17 10:20:00,12.03,12.05,12.02,12.04,122000.0,9.6045,9.6204,9.5965,9.6125,122000.0
2009-08-17 10:25:00,12.04,12.06,12.03,12.06,155600.0,9.6125,9.6284,9.6045,9.6284,155600.0
2009-08-17 10:30:00,12.06,12.06,12.05,12.05,185200.0,9.6284,9.6284,9.6204,9.6204,185200.0
2009-08-17 10:35:00,12.06,12.06,12.04,12.05,60800.0,9.6284,9.6284,9.6125,9.6204,60800.0
2009-08-17 10:40:00,12.05,12.06,12.04,12.04,92400.0,9.6204,9.6284,9.6125,9.6125,92400.0
2009-08-17 10:45:00,12.05,12.05,12.04,12.05,88800.0,9.6204,9.6204,9.6125,9.6204,88800.0
2009-08-17 10:50:00,12.05,12.06,12.05,12.05,26400.0,9.6204,9.6284,9.6204,9.6204,26400.0
2009-08-17 10:55:00,12.05,12.05,12.03,12.04,84800.0,9.6204,9.6204,9.6045,9.6125,84800.0
2009-08-17 11:00:00,12.04,12.04,12.02,12.03,52000.0,9.6125,9.6125,9.5965,9.6045,52000.0
2009-08-17 11:05:00,12.03,12.03,12.01,12.01,63600.0,9.6045,9.6045,9.5885,9.5885,63600.0
2009-08-17 11:10:00,12.01,12.03,12.01,12.02,34000.0,9.5885,9.6045,9.5885,9.5965,34000.0
2009-08-17 11:15:00,12.02,12.03,11.99,12.0,100800.0,9.5965,9.6045,9.5725,9.5805,100800.0
2009-08-17 11:20:00,12.0,12.03,12.0,12.03,75600.0,9.5805,9.6045,9.5805,9.6045,75600.0
2009-08-17 11:25:00,12.03,12.06,12.03,12.05,86000.0,9.6045,9.6284,9.6045,9.6204,86000.0
2009-08-17 11:30:00,12.05,12.05,12.04,12.04,68000.0,9.6204,9.6204,9.6125,9.6125,68000.0
2009-08-17 11:35:00,12.04,12.05,12.04,12.04,51600.0,9.6125,9.6204,9.6125,9.6125,51600.0
2009-08-17 11:40:00,12.05,12.06,12.04,12.06,74800.0,9.6204,9.6284,9.6125,9.6284,74800.0
2009-08-17 11:45:00,12.06,12.06,12.05,12.05,48400.0,9.6284,9.6284,9.6204,9.6204,48400.0
2009-08-17 11:50:00,12.05,12.06,12.04,12.05,31200.0,9.6204,9.6284,9.6125,9.6204,31200.0
2009-08-17 11:55:00,12.05,12.08,12.05,12.06,96800.0,9.6204,9.6444,9.6204,9.6284,96800.0
2009-08-17 12:00:00,12.06,12.06,12.05,12.05,28400.0,9.6284,9.6284,9.6204,9.6204,28400.0
2009-08-17 12:05:00,12.05,12.05,12.03,12.04,38000.0,9.6204,9.6204,9.6045,9.6125,38000.0
2009-08-17 12:10:00,12.04,12.08,12.04,12.07,88800.0,9.6125,9.6444,9.6125,9.6364,88800.0
2009-08-17 12:15:00,12.07,12.07,12.06,12.06,53200.0,9.6364,9.6364,9.6284,9.6284,53200.0
2009-08-17 12:20:00,12.07,12.08,12.06,12.08,9600.0,9.6364,9.6444,9.6284,9.6444,9600.0
2009-08-17 12:25:00,12.07,12.08,12.07,12.08,32000.0,9.6364,9.6444,9.6364,9.6444,32000.0
2009-08-17 12:30:00,12.08,12.08,12.08,12.08,23200.0,9.6444,9.6444,9.6444,9.6444,23200.0
2009-08-17 12:35:00,12.08,12.08,12.07,12.07,40400.0,9.6444,9.6444,9.6364,9.6364,40400.0
2009-08-17 12:40:00,12.07,12.08,12.06,12.06,48800.0,9.6364,9.6444,9.6284,9.6284,48800.0
2009-08-17 12:45:00,12.06,12.07,12.06,12.07,36000.0,9.6284,9.6364,9.6284,9.6364,36000.0
2009-08-17 12:50:00,12.07,12.08,12.07,12.08,7600.0,9.6364,9.6444,9.6364,9.6444,7600.0
2009-08-17 12:55:00,12.08,12.08,12.07,12.08,9600.0,9.6444,9.6444,9.6364,9.6444,9600.0
2009-08-17 13:00:00,12.07,12.08,12.05,12.05,45600.0,9.6364,9.6444,9.6204,9.6204,45600.0
2009-08-17 13:05:00,12.05,12.06,12.05,12.06,19200.0,9.6204,9.6284,9.6204,9.6284,19200.0
2009-08-17 13:10:00,12.07,12.08,12.06,12.07,36800.0,9.6364,9.6444,9.6284,9.6364,36800.0
2009-08-17 13:15:00,12.07,12.08,12.06,12.08,28400.0,9.6364,9.6444,9.6284,9.6444,28400.0
2009-08-17 13:20:00,12.08,12.08,12.06,12.07,26400.0,9.6444,9.6444,9.6284,9.6364,26400.0
2009-08-17 13:25:00,12.07,12.08,12.07,12.08,43600.0,9.6364,9.6444,9.6364,9.6444,43600.0
2009-08-17 13:30:00,12.07,12.08,12.06,12.07,122800.0,9.6364,9.6444,9.6284,9.6364,122800.0
2009-08-17 13:35:00,12.07,12.07,12.06,12.06,37200.0,9.6364,9.6364,9.6284,9.6284,37200.0
2009-08-17 13:40:00,12.06,12.06,12.05,12.06,43200.0,9.6284,9.6284,9.6204,9.6284,43200.0
2009-08-17 13:45:00,12.06,12.06,12.05,12.06,47600.0,9.6284,9.6284,9.6204,9.6284,47600.0
2009-08-17 13:50:00,12.06,12.07,12.06,12.06,54400.0,9.6284,9.6364,9.6284,9.6284,54400.0
2009-08-17 13:55:00,12.06,12.07,12.06,12.07,49600.0,9.6284,9.6364,9.6284,9.6364,49600.0
2009-08-17 14:00:00,12.07,12.07,12.06,12.07,37600.0,9.6364,9.6364,9.6284,9.6364,37600.0
2009-08-17 14:05:00,12.06,12.07,12.06,12.07,29200.0,9.6284,9.6364,9.6284,9.6364,29200.0
2009-08-17 14:10:00,12.06,12.07,12.06,12.07,30400.0,9.6284,9.6364,9.6284,9.6364,30400.0
2009-08-17 14:15:00,12.07,12.07,12.06,12.06,47600.0,9.6364,9.6364,9.6284,9.6284,47600.0
2009-08-17 14:20:00,12.06,12.07,12.05,12.06,31600.0,9.6284,9.6364,9.6204,9.6284,31600.0
2009-08-17 14:25:00,12.06,12.07,12.06,12.07,27600.0,9.6284,9.6364,9.6284,9.6364,27600.0
2009-08-17 14:30:00,12.07,12.09,12.07,12.09,54000.0,9.6364,9.6524,9.6364,9.6524,54000.0
2009-08-17 14:35:00,12.08,12.08,12.07,12.07,26000.0,9.6444,9.6444,9.6364,9.6364,26000.0
2009-08-17 14:40:00,12.07,12.08,12.06,12.07,32400.0,9.6364,9.6444,9.6284,9.6364,32400.0
2009-08-17 14:45:00,12.07,12.08,12.05,12.05,66400.0,9.6364,9.6444,9.6204,9.6204,66400.0
2009-08-17 14:50:00,12.05,12.06,12.05,12.06,34800.0,9.6204,9.6284,9.6204,9.6284,34800.0
2009-08-17 14:55:00,12.06,12.08,12.06,12.07,87600.0,9.6284,9.6444,9.6284,9.6364,87600.0
2009-08-17 15:00:00,12.07,12.08,12.07,12.08,166800.0,9.6364,9.6444,9.6364,9.6444,166800.0
2009-08-17 15:05:00,12.08,12.08,12.06,12.07,89600.0,9.6444,9.6444,9.6284,9.6364,89600.0
2009-08-17 15:10:00,12.07,12.07,12.05,12.05,88400.0,9.6364,9.6364,9.6204,9.6204,88400.0
2009-08-17 15:15:00,12.05,12.06,12.05,12.06,51200.0,9.6204,9.6284,9.6204,9.6284,51200.0
2009-08-17 15:20:00,12.06,12.06,12.04,12.04,106800.0,9.6284,9.6284,9.6125,9.6125,106800.0
2009-08-17 15:25:00,12.04,12.05,12.03,12.05,100400.0,9.6125,9.6204,9.6045,9.6204,100400.0
2009-08-17 15:30:00,12.05,12.07,12.05,12.06,79600.0,9.6204,9.6364,9.6204,9.6284,79600.0
2009-08-17 15:35:00,12.06,12.06,12.05,12.06,70400.0,9.6284,9.6284,9.6204,9.6284,70400.0
2009-08-17 15:40:00,12.06,12.06,12.02,12.04,244800.0,9.6284,9.6284,9.5965,9.6125,244800.0
2009-08-17 15:45:00,12.04,12.05,12.04,12.04,131200.0,9.6125,9.6204,9.6125,9.6125,131200.0
2009-08-17 15:50:00,12.04,12.06,12.03,12.05,152400.0,9.6125,9.6284,9.6045,9.6204,152400.0
2009-08-17 15:55:00,12.05,12.06,12.04,12.04,58400.0,9.6204,9.6284,9.6125,9.6125,58400.0
2009-08-18 09:30:00,12.09,12.13,12.08,12.1,103200.0,9.6524,9.6843,9.6444,9.6604,103200.0
2009-08-18 09:35:00,12.1,12.13,12.09,12.1,56000.0,9.6604,9.6843,9.6524,9.6604,56000.0
2009-08-18 09:40:00,12.09,12.09,12.06,12.09,47600.0,9.6524,9.6524,9.6284,9.6524,47600.0
2009-08-18 09:45:00,12.08,12.08,12.04,12.05,60800.0,9.6444,9.6444,9.6125,9.6204,60800.0
2009-08-18 09:50:00,12.04,12.06,12.03,12.06,47200.0,9.6125,9.6284,9.6045,9.6284,47200.0
2009-08-18 09:55:00,12.06,12.06,12.05,12.05,49200.0,9.6284,9.6284,9.6204,9.6204,49200.0
2009-08-18 10:00:00,12.05,12.11,12.05,12.11,56800.0,9.6204,9.6683,9.6204,9.6683,56800.0
2009-08-18 10:05:00,12.11,12.13,12.1,12.1,51200.0,9.6683,9.6843,9.6604,9.6604,51200.0
2009-08-18 10:10:00,12.11,12.11,12.09,12.09,42800.0,9.6683,9.6683,9.6524,9.6524,42800.0
2009-08-18 10:15:00,12.1,12.13,12.1,12.1,57200.0,9.6604,9.6843,9.6604,9.6604,57200.0
2009-08-18 10:20:00,12.1,12.12,12.09,12.09,49200.0,9.6604,9.6763,9.6524,9.6524,49200.0
2009-08-18 10:25:00,12.09,12.1,12.08,12.09,43200.0,9.6524,9.6604,9.6444,9.6524,43200.0
2009-08-18 10:30:00,12.08,12.1,12.08,12.09,15200.0,9.6444,9.6604,9.6444,9.6524,15200.0
2009-08-18 10:35:00,12.09,12.11,12.08,12.11,30800.0,9.6524,9.6683,9.6444,9.6683,30800.0
2009-08-18 10:40:00,12.11,12.11,12.1,12.11,33200.0,9.6683,9.6683,9.6604,9.6683,33200.0
2009-08-18 10:45:00,12.11,12.12,12.1,12.12,91200.0,9.6683,9.6763,9.6604,9.6763,91200.0
2009-08-18 10:50:00,12.12,12.12,12.1,12.12,50800.0,9.6763,9.6763,9.6604,9.6763,50800.0
2009-08-18 10:55:00,12.11,12.12,12.1,12.1,28800.0,9.6683,9.6763,9.6604,9.6604,28800.0
2009-08-18 11:00:00,12.11,12.12,12.11,12.11,23200.0,9.6683,9.6763,9.6683,9.6683,23200.0
2009-08-18 11:05:00,12.11,12.12,12.1,12.12,50800.0,9.6683,9.6763,9.6604,9.6763,50800.0
2009-08-18 11:10:00,12.13,12.15,12.13,12.15,67200.0,9.6843,9.7003,9.6843,9.7003,67200.0
2009-08-18 11:15:00,12.15,12.16,12.15,12.15,46400.0,9.7003,9.7083,9.7003,9.7003,46400.0
2009-08-18 11:20:00,12.16,12.17,12.15,12.16,44400.0,9.7083,9.7162,9.7003,9.7083,44400.0
2009-08-18 11:25:00,12.17,12.18,12.17,12.17,51600.0,9.7162,9.7242,9.7162,9.7162,51600.0
2009-08-18 11:30:00,12.18,12.22,12.18,12.22,44000.0,9.7242,9.7562,9.7242,9.7562,44000.0
2009-08-18 11:35:00,12.21,12.22,12.2,12.2,43600.0,9.7482,9.7562,9.7402,9.7402,43600.0
2009-08-18 11:40:00,12.2,12.21,12.2,12.2,16000.0,9.7402,9.7482,9.7402,9.7402,16000.0
2009-08-18 11:45:00,12.21,12.21,12.19,12.19,54400.0,9.7482,9.7482,9.7322,9.7322,54400.0
2009-08-18 11:50:00,12.19,12.21,12.19,12.19,76000.0,9.7322,9.7482,9.7322,9.7322,76000.0
2009-08-18 11:55:00,12.19,12.2,12.19,12.2,79600.0,9.7322,9.7402,9.7322,9.7402,79600.0
2009-08-18 12:00:00,12.2,12.21,12.2,12.2,66400.0,9.7402,9.7482,9.7402,9.7402,66400.0
2009-08-18 12:05:00,12.2,12.21,12.2,12.2,98400.0,9.7402,9.7482,9.7402,9.7402,98400.0
2009-08-18 12:10:00,12.2,12.2,12.19,12.19,69600.0,9.7402,9.7402,9.7322,9.7322,69600.0
2009-08-18 12:15:00,12.2,12.2,12.19,12.19,49200.0,9.7402,9.7402,9.7322,9.7322,49200.0
2009-08-18 12:20:00,12.2,12.21,12.19,12.2,12000.0,9.7402,9.7482,9.7322,9.7402,12000.0
2009-08-18 12:25:00,12.2,12.2,12.2,12.2,13200.0,9.7402,9.7402,9.7402,9.7402,13200.0
2009-08-18 12:30:00,12.21,12.21,12.2,12.2,31600.0,9.7482,9.7482,9.7402,9.7402,31600.0
2009-08-18 12:35:00,12.2,12.21,12.2,12.2,28000.0,9.7402,9.7482,9.7402,9.7402,28000.0
2009-08-18 12:40:00,12.2,12.22,12.2,12.22,30000.0,9.7402,9.7562,9.7402,9.7562,30000.0
2009-08-18 12:45:00,12.22,12.22,12.21,12.21,21600.0,9.7562,9.7562,9.7482,9.7482,21600.0
2009-08-18 12:50:00,12.21,12.22,12.21,12.22,14000.0,9.7482,9.7562,9.7482,9.7562,14000.0
2009-08-18 12:55:00,12.21,12.22,12.21,12.22,26000.0,9.7482,9.7562,9.7482,9.7562,26000.0
2009-08-18 13:00:00,12.22,12.23,12.21,12.23,50000.0,9.7562,9.7641,9.7482,9.7641,50000.0
2009-08-18 13:05:00,12.22,12.23,12.2,12.2,69600.0,9.7562,9.7641,9.7402,9.7402,69600.0
2009-08-18 13:10:00,12.21,12.21,12.19,12.2,59600.0,9.7482,9.7482,9.7322,9.7402,59600.0
2009-08-18 13:15:00,12.2,12.2,12.19,12.2,37600.0,9.7402,9.7402,9.7322,9.7402,37600.0
2009-08-18 13:20:00,12.2,12.21,12.2,12.2,11200.0,9.7402,9.7482,9.7402,9.7402,11200.0
2009-08-18 13:25:00,12.21,12.21,12.2,12.21,40000.0,9.7482,9.7482,9.7402,9.7482,40000.0
2009-08-18 13:30:00,12.21,12.21,12.19,12.2,40000.0,9.7482,9.7482,9.7322,9.7402,40000.0
2009-08-18 13:35:00,12.19,12.2,12.18,12.18,55600.0,9.7322,9.7402,9.7242,9.7242,55600.0
2009-08-18 13:40:00,12.19,12.19,12.18,12.19,18400.0,9.7322,9.7322,9.7242,9.7322,18400.0
2009-08-18 13:45:00,12.19,12.2,12.19,12.2,16800.0,9.7322,9.7402,9.7322,9.7402,16800.0
2009-08-18 13:50:00,12.2,12.21,12.2,12.2,16400.0,9.7402,9.7482,9.7402,9.7402,16400.0
2009-08-18 13:55:00,12.2,12.21,12.2,12.21,22000.0,9.7402,9.7482,9.7402,9.7482,22000.0
2009-08-18 14:00:00,12.21,12.22,12.21,12.21,15600.0,9.7482,9.7562,9.7482,9.7482,15600.0
2009-08-18 14:05:00,12.21,12.21,12.2,12.21,14000.0,9.7482,9.7482,9.7402,9.7482,14000.0
2009-08-18 14:10:00,12.2,12.21,12.2,12.21,21200.0,9.7402,9.7482,9.7402,9.7482,21200.0
2009-08-18 14:15:00,12.21,12.22,12.21,12.21,46800.0,9.7482,9.7562,9.7482,9.7482,46800.0
2009-08-18 14:20:00,12.21,12.21,12.2,12.2,53600.0,9.7482,9.7482,9.7402,9.7402,53600.0
2009-08-18 14:25:00,12.2,12.21,12.2,12.21,22400.0,9.7402,9.7482,9.7402,9.7482,22400.0
2009-08-18 14:30:00,12.21,12.22,12.19,12.19,35600.0,9.7482,9.7562,9.7322,9.7322,35600.0
2009-08-18 14:35:00,12.19,12.19,12.18,12.19,38800.0,9.7322,9.7322,9.7242,9.7322,38800.0
2009-08-18 14:40:00,12.19,12.19,12.19,12.19,22000.0,9.7322,9.7322,9.7322,9.7322,22000.0
2009-08-18 14:45:00,12.19,12.2,12.19,12.19,25600.0,9.7322,9.7402,9.7322,9.7322,25600.0
2009-08-18 14:50:00,12.2,12.2,12.19,12.2,11600.0,9.7402,9.7402,9.7322,9.7402,11600.0
2009-08-18 14:55:00,12.2,12.2,12.18,12.19,21600.0,9.7402,9.7402,9.7242,9.7322,21600.0
2009-08-18 15:00:00,12.19,12.21,12.19,12.2,43600.0,9.7322,9.7482,9.7322,9.7402,43600.0
2009-08-18 15:05:00,12.2,12.2,12.19,12.2,20800.0,9.7402,9.7402,9.7322,9.7402,20800.0
2009-08-18 15:10:00,12.2,12.21,12.2,12.2,31200.0,9.7402,9.7482,9.7402,9.7402,31200.0
2009-08-18 15:15:00,12.2,12.21,12.2,12.21,50800.0,9.7402,9.7482,9.7402,9.7482,50800.0
2009-08-18 15:20:00,12.21,12.21,12.21,12.21,16000.0,9.7482,9.7482,9.7482,9.7482,16000.0
2009-08-18 15:25:00,12.21,12.21,12.19,12.19,44000.0,9.7482,9.7482,9.7322,9.7322,44000.0
2009-08-18 15:30:00,12.19,12.2,12.18,12.19,40400.0,9.7322,9.7402,9.7242,9.7322,40400.0
2009-08-18 15:35:00,12.19,12.2,12.19,12.19,48400.0,9.7322,9.7402,9.7322,9.7322,48400.0
2009-08-18 15:40:00,12.19,12.2,12.19,12.2,78400.0,9.7322,9.7402,9.7322,9.7402,78400.0
2009-08-18 15:45:00,12.19,12.2,12.19,12.2,50800.0,9.7322,9.7402,9.7322,9.7402,50800.0
2009-08-18 15:50:00,12.2,12.22,12.2,12.2,243200.0,9.7402,9.7562,9.7402,9.7402,243200.0
2009-08-18 15:55:00,12.21,12.21,12.17,12.19,432800.0,9.7482,9.7482,9.7162,9.7322,432800.0
2009-08-19 09:30:00,12.03,12.06,12.02,12.06,97600.0,9.6045,9.6284,9.5965,9.6284,97600.0
2009-08-19 09:35:00,12.06,12.08,12.06,12.07,68800.0,9.6284,9.6444,9.6284,9.6364,68800.0
2009-08-19 09:40:00,12.08,12.11,12.08,12.11,36000.0,9.6444,9.6683,9.6444,9.6683,36000.0
2009-08-19 09:45:00,12.12,12.15,12.12,12.12,52800.0,9.6763,9.7003,9.6763,9.6763,52800.0
2009-08-19 09:50:00,12.12,12.15,12.11,12.12,19600.0,9.6763,9.7003,9.6683,9.6763,19600.0
2009-08-19 09:55:00,12.12,12.15,12.11,12.11,52000.0,9.6763,9.7003,9.6683,9.6683,52000.0
2009-08-19 10:00:00,12.11,12.2,12.11,12.2,51200.0,9.6683,9.7402,9.6683,9.7402,51200.0
2009-08-19 10:05:00,12.2,12.2,12.18,12.19,26400.0,9.7402,9.7402,9.7242,9.7322,26400.0
2009-08-19 10:10:00,12.18,12.19,12.15,12.15,45200.0,9.7242,9.7322,9.7003,9.7003,45200.0
2009-08-19 10:15:00,12.15,12.16,12.13,12.14,43600.0,9.7003,9.7083,9.6843,9.6923,43600.0
2009-08-19 10:20:00,12.13,12.15,12.13,12.13,44400.0,9.6843,9.7003,9.6843,9.6843,44400.0
2009-08-19 10:25:00,12.13,12.13,12.11,12.13,26800.0,9.6843,9.6843,9.6683,9.6843,26800.0
2009-08-19 10:30:00,12.13,12.19,12.13,12.15,143600.0,9.6843,9.7322,9.6843,9.7003,143600.0
2009-08-19 10:35:00,12.15,12.19,12.15,12.16,125600.0,9.7003,9.7322,9.7003,9.7083,125600.0
2009-08-19 10:40:00,12.16,12.18,12.16,12.18,41600.0,9.7083,9.7242,9.7083,9.7242,41600.0
2009-08-19 10:45:00,12.18,12.18,12.13,12.14,34800.0,9.7242,9.7242,9.6843,9.6923,34800.0
2009-08-19 10:50:00,12.15,12.15,12.13,12.15,27600.0,9.7003,9.7003,9.6843,9.7003,27600.0
2009-08-19 10:55:00,12.15,12.15,12.14,12.15,18800.0,9.7003,9.7003,9.6923,9.7003,18800.0
2009-08-19 11:00:00,12.14,12.17,12.13,12.16,45600.0,9.6923,9.7162,9.6843,9.7083,45600.0
2009-08-19 11:05:00,12.16,12.17,12.15,12.15,29600.0,9.7083,9.7162,9.7003,9.7003,29600.0
2009-08-19 11:10:00,12.15,12.15,12.13,12.14,22800.0,9.7003,9.7003,9.6843,9.6923,22800.0
2009-08-19 11:15:00,12.14,12.16,12.14,12.15,34800.0,9.6923,9.7083,9.6923,9.7003,34800.0
2009-08-19 11:20:00,12.15,12.15,12.14,12.14,38000.0,9.7003,9.7003,9.6923,9.6923,38000.0
2009-08-19 11:25:00,12.14,12.15,12.13,12.15,17200.0,9.6923,9.7003,9.6843,9.7003,17200.0
2009-08-19 11:30:00,12.15,12.16,12.15,12.15,24400.0,9.7003,9.7083,9.7003,9.7003,24400.0
2009-08-19 11:35:00,12.15,12.15,12.14,12.15,39600.0,9.7003,9.7003,9.6923,9.7003,39600.0
2009-08-19 11:40:00,12.15,12.17,12.15,12.16,26400.0,9.7003,9.7162,9.7003,9.7083,26400.0
2009-08-19 11:45:00,12.16,12.18,12.16,12.18,42000.0,9.7083,9.7242,9.7083,9.7242,42000.0
2009-08-19 11:50:00,12.18,12.24,12.18,12.23,48800.0,9.7242,9.7721,9.7242,9.7641,48800.0
2009-08-19 11:55:00,12.23,12.24,12.23,12.24,32400.0,9.7641,9.7721,9.7641,9.7721,32400.0
2009-08-19 12:00:00,12.24,12.26,12.24,12.25,48800.0,9.7721,9.7881,9.7721,9.7801,48800.0
2009-08-19 12:05:00,12.26,12.29,12.25,12.29,50000.0,9.7881,9.8121,9.7801,9.8121,50000.0
2009-08-19 12:10:00,12.3,12.31,12.27,12.27,60800.0,9.82,9.828,9.7961,9.7961,60800.0
2009-08-19 12:15:00,12.27,12.27,12.26,12.26,48000.0,9.7961,9.7961,9.7881,9.7881,48000.0
2009-08-19 12:20:00,12.26,12.27,12.26,12.26,20800.0,9.7881,9.7961,9.7881,9.7881,20800.0
2009-08-19 12:25:00,12.26,12.26,12.25,12.26,12000.0,9.7881,9.7881,9.7801,9.7881,12000.0
2009-08-19 12:30:00,12.26,12.26,12.24,12.25,18000.0,9.7881,9.7881,9.7721,9.7801,18000.0
2009-08-19 12:35:00,12.25,12.27,12.25,12.27,25200.0,9.7801,9.7961,9.7801,9.7961,25200.0
2009-08-19 12:40:00,12.26,12.26,12.25,12.26,31200.0,9.7881,9.7881,9.7801,9.7881,31200.0
2009-08-19 12:45:00,12.26,12.26,12.25,12.25,14800.0,9.7881,9.7881,9.7801,9.7801,14800.0
2009-08-19 12:50:00,12.26,12.28,12.25,12.28,24000.0,9.7881,9.8041,9.7801,9.8041,24000.0
2009-08-19 12:55:00,12.28,12.28,12.27,12.27,29200.0,9.8041,9.8041,9.7961,9.7961,29200.0
2009-08-19 13:00:00,12.27,12.27,12.26,12.26,31600.0,9.7961,9.7961,9.7881,9.7881,31600.0
2009-08-19 13:05:00,12.26,12.28,12.26,12.28,16000.0,9.7881,9.8041,9.7881,9.8041,16000.0
2009-08-19 13:10:00,12.27,12.29,12.27,12.27,16000.0,9.7961,9.8121,9.7961,9.7961,16000.0
2009-08-19 13:15:00,12.28,12.28,12.27,12.28,7600.0,9.8041,9.8041,9.7961,9.8041,7600.0
2009-08-19 13:20:00,12.27,12.28,12.27,12.27,31200.0,9.7961,9.8041,9.7961,9.7961,31200.0
2009-08-19 13:25:00,12.27,12.28,12.27,12.28,26000.0,9.7961,9.8041,9.7961,9.8041,26000.0
2009-08-19 13:30:00,12.27,12.27,12.26,12.26,5600.0,9.7961,9.7961,9.7881,9.7881,5600.0
2009-08-19 13:35:00,12.26,12.27,12.26,12.27,34000.0,9.7881,9.7961,9.7881,9.7961,34000.0
2009-08-19 13:40:00,12.27,12.28,12.27,12.27,15600.0,9.7961,9.8041,9.7961,9.7961,15600.0
2009-08-19 13:45:00,12.27,12.28,12.26,12.28,10400.0,9.7961,9.8041,9.7881,9.8041,10400.0
2009-08-19 13:50:00,12.27,12.28,12.27,12.27,36800.0,9.7961,9.8041,9.7961,9.7961,36800.0
2009-08-19 13:55:00,12.28,12.28,12.27,12.28,14000.0,9.8041,9.8041,9.7961,9.8041,14000.0
2009-08-19 14:00:00,12.29,12.29,12.27,12.27,28400.0,9.8121,9.8121,9.7961,9.7961,28400.0
2009-08-19 14:05:00,12.28,12.28,12.26,12.28,52800.0,9.8041,9.8041,9.7881,9.8041,52800.0
2009-08-19 14:10:00,12.27,12.27,12.26,12.26,15200.0,9.7961,9.7961,9.7881,9.7881,15200.0
2009-08-19 14:15:00,12.26,12.27,12.26,12.26,16000.0,9.7881,9.7961,9.7881,9.7881,16000.0
2009-08-19 14:20:00,12.26,12.27,12.25,12.26,56400.0,9.7881,9.7961,9.7801,9.7881,56400.0
2009-08-19 14:25:00,12.25,12.26,12.25,12.26,27200.0,9.7801,9.7881,9.7801,9.7881,27200.0
2009-08-19 14:30:00,12.26,12.26,12.24,12.24,46400.0,9.7881,9.7881,9.7721,9.7721,46400.0
2009-08-19 14:35:00,12.25,12.25,12.24,12.24,16400.0,9.7801,9.7801,9.7721,9.7721,16400.0
2009-08-19 14:40:00,12.25,12.26,12.24,12.26,50000.0,9.7801,9.7881,9.7721,9.7881,50000.0
2009-08-19 14:45:00,12.26,12.26,12.25,12.26,21200.0,9.7881,9.7881,9.7801,9.7881,21200.0
2009-08-19 14:50:00,12.25,12.27,12.24,12.26,30800.0,9.7801,9.7961,9.7721,9.7881,30800.0
2009-08-19 14:55:00,12.27,12.28,12.27,12.27,59200.0,9.7961,9.8041,9.7961,9.7961,59200.0
2009-08-19 15:00:00,12.27,12.27,12.25,12.26,45200.0,9.7961,9.7961,9.7801,9.7881,45200.0
2009-08-19 15:05:00,12.26,12.26,12.23,12.24,71600.0,9.7881,9.7881,9.7641,9.7721,71600.0
2009-08-19 15:10:00,12.24,12.24,12.21,12.22,140000.0,9.7721,9.7721,9.7482,9.7562,140000.0
2009-08-19 15:15:00,12.22,12.23,12.21,12.22,62800.0,9.7562,9.7641,9.7482,9.7562,62800.0
2009-08-19 15:20:00,12.22,12.24,12.22,12.23,62000.0,9.7562,9.7721,9.7562,9.7641,62000.0
2009-08-19 15:25:00,12.23,12.24,12.23,12.24,64800.0,9.7641,9.7721,9.7641,9.7721,64800.0
2009-08-19 15:30:00,12.24,12.24,12.22,12.23,95200.0,9.7721,9.7721,9.7562,9.7641,95200.0
2009-08-19 15:35:00,12.23,12.27,12.23,12.27,99600.0,9.7641,9.7961,9.7641,9.7961,99600.0
2009-08-19 15:40:00,12.27,12.28,12.26,12.27,55200.0,9.7961,9.8041,9.7881,9.7961,55200.0
2009-08-19 15:45:00,12.27,12.27,12.25,12.25,117600.0,9.7961,9.7961,9.7801,9.7801,117600.0
2009-08-19 15:50:00,12.25,12.27,12.25,12.26,64800.0,9.7801,9.7961,9.7801,9.7881,64800.0
2009-08-19 15:55:00,12.26,12.28,12.26,12.27,159600.0,9.7881,9.8041,9.7881,9.7961,159600.0
2009-08-20 09:30:00,12.26,12.29,12.21,12.28,462400.0,9.7881,9.8121,9.7482,9.8041,462400.0
2009-08-20 09:35:00,12.27,12.32,12.27,12.32,126800.0,9.7961,9.836,9.7961,9.836,126800.0
2009-08-20 09:40:00,12.33,12.36,12.33,12.34,56800.0,9.844,9.8679,9.844,9.852,56800.0
2009-08-20 09:45:00,12.35,12.36,12.34,12.35,47200.0,9.86,9.8679,9.852,9.86,47200.0
2009-08-20 09:50:00,12.35,12.35,12.33,12.34,11200.0,9.86,9.86,9.844,9.852,11200.0
2009-08-20 09:55:00,12.34,12.38,12.34,12.38,74400.0,9.852,9.8839,9.852,9.8839,74400.0
2009-08-20 10:00:00,12.38,12.38,12.35,12.36,112400.0,9.8839,9.8839,9.86,9.8679,112400.0
2009-08-20 10:05:00,12.36,12.37,12.34,12.34,140000.0,9.8679,9.8759,9.852,9.852,140000.0
2009-08-20 10:10:00,12.35,12.36,12.33,12.36,83600.0,9.86,9.8679,9.844,9.8679,83600.0
2009-08-20 10:15:00,12.35,12.36,12.34,12.35,85200.0,9.86,9.8679,9.852,9.86,85200.0
2009-08-20 10:20:00,12.35,12.36,12.34,12.35,58800.0,9.86,9.8679,9.852,9.86,58800.0
2009-08-20 10:25:00,12.36,12.36,12.35,12.35,8800.0,9.8679,9.8679,9.86,9.86,8800.0
2009-08-20 10:30:00,12.36,12.38,12.36,12.38,59200.0,9.8679,9.8839,9.8679,9.8839,59200.0
2009-08-20 10:35:00,12.38,12.39,12.37,12.38,24400.0,9.8839,9.8919,9.8759,9.8839,24400.0
2009-08-20 10:40:00,12.38,12.42,12.38,12.41,117200.0,9.8839,9.9158,9.8839,9.9079,117200.0
2009-08-20 10:45:00,12.41,12.42,12.4,12.41,36800.0,9.9079,9.9158,9.8999,9.9079,36800.0
2009-08-20 10:50:00,12.4,12.41,12.38,12.39,48000.0,9.8999,9.9079,9.8839,9.8919,48000.0
2009-08-20 10:55:00,12.39,12.4,12.38,12.38,14800.0,9.8919,9.8999,9.8839,9.8839,14800.0
2009-08-20 11:00:00,12.38,12.38,12.36,12.36,59200.0,9.8839,9.8839,9.8679,9.8679,59200.0
2009-08-20 11:05:00,12.36,12.37,12.36,12.36,27200.0,9.8679,9.8759,9.8679,9.8679,27200.0
2009-08-20 11:10:00,12.36,12.38,12.36,12.37,27200.0,9.8679,9.8839,9.8679,9.8759,27200.0
2009-08-20 11:15:00,12.37,12.37,12.36,12.37,22400.0,9.8759,9.8759,9.8679,9.8759,22400.0
2009-08-20 11:20:00,12.37,12.37,12.36,12.37,17600.0,9.8759,9.8759,9.8679,9.8759,17600.0
2009-08-20 11:25:00,12.37,12.37,12.37,12.37,17200.0,9.8759,9.8759,9.8759,9.8759,17200.0
2009-08-20 11:30:00,12.37,12.38,12.36,12.37,31600.0,9.8759,9.8839,9.8679,9.8759,31600.0
2009-08-20 11:35:00,12.37,12.37,12.32,12.33,51200.0,9.8759,9.8759,9.836,9.844,51200.0
2009-08-20 11:40:00,12.33,12.33,12.32,12.33,29600.0,9.844,9.844,9.836,9.844,29600.0
2009-08-20 11:45:00,12.33,12.33,12.33,12.33,37200.0,9.844,9.844,9.844,9.844,37200.0
2009-08-20 11:50:00,12.33,12.35,12.33,12.35,63200.0,9.844,9.86,9.844,9.86,63200.0
2009-08-20 11:55:00,12.35,12.35,12.33,12.33,41600.0,9.86,9.86,9.844,9.844,41600.0
2009-08-20 12:00:00,12.33,12.33,12.33,12.33,19600.0,9.844,9.844,9.844,9.844,19600.0
2009-08-20 12:05:00,12.33,12.34,12.33,12.34,10800.0,9.844,9.852,9.844,9.852,10800.0
2009-08-20 12:10:00,12.34,12.34,12.33,12.34,93600.0,9.852,9.852,9.844,9.852,93600.0
2009-08-20 12:15:00,12.34,12.35,12.34,12.34,18400.0,9.852,9.86,9.852,9.852,18400.0
2009-08-20 12:20:00,12.35,12.35,12.34,12.34,16000.0,9.86,9.86,9.852,9.852,16000.0
2009-08-20 12:25:00,12.34,12.35,12.34,12.35,52000.0,9.852,9.86,9.852,9.86,52000.0
2009-08-20 12:30:00,12.35,12.36,12.35,12.36,14800.0,9.86,9.8679,9.86,9.8679,14800.0
2009-08-20 12:35:00,12.35,12.36,12.35,12.36,14400.0,9.86,9.8679,9.86,9.8679,14400.0
2009-08-20 12:40:00,12.36,12.37,12.35,12.37,60000.0,9.8679,9.8759,9.86,9.8759,60000.0
2009-08-20 12:45:00,12.37,12.39,12.37,12.38,37600.0,9.8759,9.8919,9.8759,9.8839,37600.0
2009-08-20 12:50:00,12.38,12.38,12.38,12.38,17200.0,9.8839,9.8839,9.8839,9.8839,17200.0
2009-08-20 12:55:00,12.38,12.38,12.38,12.38,5200.0,9.8839,9.8839,9.8839,9.8839,5200.0
2009-08-20 13:00:00,12.38,12.38,12.38,12.38,9600.0,9.8839,9.8839,9.8839,9.8839,9600.0
2009-08-20 13:05:00,12.38,12.38,12.37,12.38,26400.0,9.8839,9.8839,9.8759,9.8839,26400.0
2009-08-20 13:10:00,12.37,12.38,12.37,12.37,12800.0,9.8759,9.8839,9.8759,9.8759,12800.0
2009-08-20 13:15:00,12.37,12.38,12.37,12.37,24000.0,9.8759,9.8839,9.8759,9.8759,24000.0
2009-08-20 13:20:00,12.37,12.37,12.37,12.37,11200.0,9.8759,9.8759,9.8759,9.8759,11200.0
2009-08-20 13:25:00,12.37,12.39,12.37,12.38,18000.0,9.8759,9.8919,9.8759,9.8839,18000.0
2009-08-20 13:30:00,12.39,12.4,12.39,12.4,8400.0,9.8919,9.8999,9.8919,9.8999,8400.0
2009-08-20 13:35:00,12.4,12.4,12.39,12.39,16000.0,9.8999,9.8999,9.8919,9.8919,16000.0
2009-08-20 13:40:00,12.39,12.39,12.36,12.38,96400.0,9.8919,9.8919,9.8679,9.8839,96400.0
2009-08-20 13:45:00,12.38,12.38,12.37,12.38,17600.0,9.8839,9.8839,9.8759,9.8839,17600.0
2009-08-20 13:50:00,12.37,12.39,12.37,12.39,386000.0,9.8759,9.8919,9.8759,9.8919,386000.0
2009-08-20 13:55:00,12.39,12.4,12.38,12.39,184400.0,9.8919,9.8999,9.8839,9.8919,184400.0
2009-08-20 14:00:00,12.39,12.41,12.39,12.4,384000.0,9.8919,9.9079,9.8919,9.8999,384000.0
2009-08-20 14:05:00,12.4,12.4,12.4,12.4,36800.0,9.8999,9.8999,9.8999,9.8999,36800.0
2009-08-20 14:10:00,12.4,12.4,12.4,12.4,35200.0,9.8999,9.8999,9.8999,9.8999,35200.0
2009-08-20 14:15:00,12.4,12.4,12.4,12.4,29200.0,9.8999,9.8999,9.8999,9.8999,29200.0
2009-08-20 14:20:00,12.4,12.4,12.38,12.39,74000.0,9.8999,9.8999,9.8839,9.8919,74000.0
2009-08-20 14:25:00,12.39,12.39,12.38,12.38,44000.0,9.8919,9.8919,9.8839,9.8839,44000.0
2009-08-20 14:30:00,12.39,12.39,12.38,12.38,48000.0,9.8919,9.8919,9.8839,9.8839,48000.0
2009-08-20 14:35:00,12.38,12.39,12.37,12.38,46400.0,9.8839,9.8919,9.8759,9.8839,46400.0
2009-08-20 14:40:00,12.38,12.38,12.36,12.37,100400.0,9.8839,9.8839,9.8679,9.8759,100400.0
2009-08-20 14:45:00,12.37,12.38,12.36,12.37,38400.0,9.8759,9.8839,9.8679,9.8759,38400.0
2009-08-20 14:50:00,12.37,12.38,12.37,12.38,24400.0,9.8759,9.8839,9.8759,9.8839,24400.0
2009-08-20 14:55:00,12.38,12.39,12.38,12.38,35200.0,9.8839,9.8919,9.8839,9.8839,35200.0
2009-08-20 15:00:00,12.38,12.4,12.38,12.4,102000.0,9.8839,9.8999,9.8839,9.8999,102000.0
2009-08-20 15:05:00,12.4,12.42,12.4,12.41,62000.0,9.8999,9.9158,9.8999,9.9079,62000.0
2009-08-20 15:10:00,12.41,12.41,12.4,12.4,33600.0,9.9079,9.9079,9.8999,9.8999,33600.0
2009-08-20 15:15:00,12.4,12.41,12.4,12.4,57200.0,9.8999,9.9079,9.8999,9.8999,57200.0
2009-08-20 15:20:00,12.41,12.42,12.41,12.42,36400.0,9.9079,9.9158,9.9079,9.9158,36400.0
2009-08-20 15:25:00,12.42,12.44,12.42,12.43,150000.0,9.9158,9.9318,9.9158,9.9238,150000.0
2009-08-20 15:30:00,12.43,12.45,12.43,12.43,198000.0,9.9238,9.9398,9.9238,9.9238,198000.0
2009-08-20 15:35:00,12.43,12.44,12.43,12.43,85200.0,9.9238,9.9318,9.9238,9.9238,85200.0
2009-08-20 15:40:00,12.43,12.44,12.42,12.43,130000.0,9.9238,9.9318,9.9158,9.9238,130000.0
2009-08-20 15:45:00,12.43,12.44,12.41,12.41,144400.0,9.9238,9.9318,9.9079,9.9079,144400.0
2009-08-20 15:50:00,12.42,12.42,12.41,12.42,96000.0,9.9158,9.9158,9.9079,9.9158,96000.0
2009-08-20 15:55:00,12.42,12.44,12.41,12.44,80000.0,9.9158,9.9318,9.9079,9.9318,80000.0
2009-08-21 09:30:00,12.56,12.58,12.51,12.56,116000.0,10.0276,10.0436,9.9877,10.0276,116000.0
2009-08-21 09:35:00,12.56,12.6,12.56,12.58,76400.0,10.0276,10.0595,10.0276,10.0436,76400.0
2009-08-21 09:40:00,12.58,12.6,12.57,12.59,39600.0,10.0436,10.0595,10.0356,10.0516,39600.0
2009-08-21 09:45:00,12.6,12.6,12.58,12.58,30000.0,10.0595,10.0595,10.0436,10.0436,30000.0
2009-08-21 09:50:00,12.58,12.58,12.55,12.57,45600.0,10.0436,10.0436,10.0196,10.0356,45600.0
2009-08-21 09:55:00,12.58,12.6,12.58,12.6,43600.0,10.0436,10.0595,10.0436,10.0595,43600.0
2009-08-21 10:00:00,12.61,12.74,12.61,12.73,315200.0,10.0675,10.1713,10.0675,10.1633,315200.0
2009-08-21 10:05:00,12.74,12.74,12.72,12.72,81600.0,10.1713,10.1713,10.1554,10.1554,81600.0
2009-08-21 10:10:00,12.72,12.74,12.72,12.74,57600.0,10.1554,10.1713,10.1554,10.1713,57600.0
2009-08-21 10:15:00,12.75,12.77,12.74,12.75,58400.0,10.1793,10.1953,10.1713,10.1793,58400.0
2009-08-21 10:20:00,12.74,12.74,12.72,12.72,42800.0,10.1713,10.1713,10.1554,10.1554,42800.0
2009-08-21 10:25:00,12.72,12.72,12.69,12.69,51600.0,10.1554,10.1554,10.1314,10.1314,51600.0
2009-08-21 10:30:00,12.7,12.72,12.7,12.72,24000.0,10.1394,10.1554,10.1394,10.1554,24000.0
2009-08-21 10:35:00,12.72,12.74,12.71,12.73,17200.0,10.1554,10.1713,10.1474,10.1633,17200.0
2009-08-21 10:40:00,12.73,12.74,12.72,12.72,39200.0,10.1633,10.1713,10.1554,10.1554,39200.0
2009-08-21 10:45:00,12.73,12.73,12.71,12.71,26800.0,10.1633,10.1633,10.1474,10.1474,26800.0
2009-08-21 10:50:00,12.7,12.71,12.69,12.69,40400.0,10.1394,10.1474,10.1314,10.1314,40400.0
2009-08-21 10:55:00,12.7,12.71,12.7,12.71,16000.0,10.1394,10.1474,10.1394,10.1474,16000.0
2009-08-21 11:00:00,12.71,12.72,12.71,12.72,32000.0,10.1474,10.1554,10.1474,10.1554,32000.0
2009-08-21 11:05:00,12.72,12.73,12.72,12.73,33600.0,10.1554,10.1633,10.1554,10.1633,33600.0
2009-08-21 11:10:00,12.73,12.73,12.72,12.72,14000.0,10.1633,10.1633,10.1554,10.1554,14000.0
2009-08-21 11:15:00,12.72,12.72,12.71,12.71,85600.0,10.1554,10.1554,10.1474,10.1474,85600.0
2009-08-21 11:20:00,12.71,12.73,12.71,12.72,29200.0,10.1474,10.1633,10.1474,10.1554,29200.0
2009-08-21 11:25:00,12.72,12.73,12.72,12.72,40800.0,10.1554,10.1633,10.1554,10.1554,40800.0
2009-08-21 11:30:00,12.72,12.72,12.71,12.72,31600.0,10.1554,10.1554,10.1474,10.1554,31600.0
2009-08-21 11:35:00,12.72,12.73,12.71,12.72,54000.0,10.1554,10.1633,10.1474,10.1554,54000.0
2009-08-21 11:40:00,12.72,12.73,12.72,12.73,19600.0,10.1554,10.1633,10.1554,10.1633,19600.0
2009-08-21 11:45:00,12.73,12.73,12.72,12.73,12400.0,10.1633,10.1633,10.1554,10.1633,12400.0
2009-08-21 11:50:00,12.73,12.73,12.72,12.72,7600.0,10.1633,10.1633,10.1554,10.1554,7600.0
2009-08-21 11:55:00,12.72,12.73,12.72,12.72,11600.0,10.1554,10.1633,10.1554,10.1554,11600.0
2009-08-21 12:00:00,12.72,12.72,12.72,12.72,26000.0,10.1554,10.1554,10.1554,10.1554,26000.0
2009-08-21 12:05:00,12.72,12.72,12.72,12.72,43600.0,10.1554,10.1554,10.1554,10.1554,43600.0
2009-08-21 12:10:00,12.73,12.73,12.72,12.72,49600.0,10.1633,10.1633,10.1554,10.1554,49600.0
2009-08-21 12:15:00,12.72,12.72,12.72,12.72,62800.0,10.1554,10.1554,10.1554,10.1554,62800.0
2009-08-21 12:20:00,12.72,12.72,12.72,12.72,32400.0,10.1554,10.1554,10.1554,10.1554,32400.0
2009-08-21 12:25:00,12.72,12.72,12.72,12.72,25200.0,10.1554,10.1554,10.1554,10.1554,25200.0
2009-08-21 12:30:00,12.72,12.72,12.71,12.71,15200.0,10.1554,10.1554,10.1474,10.1474,15200.0
2009-08-21 12:35:00,12.71,12.71,12.7,12.7,86400.0,10.1474,10.1474,10.1394,10.1394,86400.0
2009-08-21 12:40:00,12.7,12.71,12.7,12.71,30400.0,10.1394,10.1474,10.1394,10.1474,30400.0
2009-08-21 12:45:00,12.71,12.72,12.71,12.71,13600.0,10.1474,10.1554,10.1474,10.1474,13600.0
2009-08-21 12:50:00,12.72,12.72,12.71,12.71,35200.0,10.1554,10.1554,10.1474,10.1474,35200.0
2009-08-21 12:55:00,12.72,12.72,12.7,12.71,28800.0,10.1554,10.1554,10.1394,10.1474,28800.0
2009-08-21 13:00:00,12.71,12.72,12.71,12.72,46800.0,10.1474,10.1554,10.1474,10.1554,46800.0
2009-08-21 13:05:00,12.72,12.72,12.71,12.71,35600.0,10.1554,10.1554,10.1474,10.1474,35600.0
2009-08-21 13:10:00,12.71,12.71,12.71,12.71,15200.0,10.1474,10.1474,10.1474,10.1474,15200.0
2009-08-21 13:15:00,12.71,12.72,12.71,12.72,15200.0,10.1474,10.1554,10.1474,10.1554,15200.0
2009-08-21 13:20:00,12.72,12.73,12.72,12.73,8800.0,10.1554,10.1633,10.1554,10.1633,8800.0
2009-08-21 13:25:00,12.73,12.73,12.72,12.72,13200.0,10.1633,10.1633,10.1554,10.1554,13200.0
2009-08-21 13:30:00,12.72,12.72,12.7,12.7,42800.0,10.1554,10.1554,10.1394,10.1394,42800.0
2009-08-21 13:35:00,12.7,12.71,12.7,12.7,29200.0,10.1394,10.1474,10.1394,10.1394,29200.0
2009-08-21 13:40:00,12.71,12.71,12.7,12.7,26800.0,10.1474,10.1474,10.1394,10.1394,26800.0
2009-08-21 13:45:00,12.7,12.7,12.68,12.69,22800.0,10.1394,10.1394,10.1234,10.1314,22800.0
2009-08-21 13:50:00,12.69,12.69,12.68,12.69,29600.0,10.1314,10.1314,10.1234,10.1314,29600.0
2009-08-21 13:55:00,12.69,12.69,12.68,12.68,12800.0,10.1314,10.1314,10.1234,10.1234,12800.0
2009-08-21 14:00:00,12.68,12.69,12.68,12.68,20000.0,10.1234,10.1314,10.1234,10.1234,20000.0
2009-08-21 14:05:00,12.69,12.69,12.68,12.68,20800.0,10.1314,10.1314,10.1234,10.1234,20800.0
2009-08-21 14:10:00,12.68,12.69,12.68,12.68,76800.0,10.1234,10.1314,10.1234,10.1234,76800.0
2009-08-21 14:15:00,12.68,12.69,12.68,12.68,47200.0,10.1234,10.1314,10.1234,10.1234,47200.0
2009-08-21 14:20:00,12.68,12.69,12.68,12.68,23200.0,10.1234,10.1314,10.1234,10.1234,23200.0
2009-08-21 14:25:00,12.68,12.69,12.68,12.69,19200.0,10.1234,10.1314,10.1234,10.1314,19200.0
2009-08-21 14:30:00,12.69,12.7,12.69,12.7,32800.0,10.1314,10.1394,10.1314,10.1394,32800.0
2009-08-21 14:35:00,12.69,12.7,12.69,12.7,40400.0,10.1314,10.1394,10.1314,10.1394,40400.0
2009-08-21 14:40:00,12.7,12.7,12.69,12.69,170800.0,10.1394,10.1394,10.1314,10.1314,170800.0
2009-08-21 14:45:00,12.69,12.7,12.69,12.69,20000.0,10.1314,10.1394,10.1314,10.1314,20000.0
2009-08-21 14:50:00,12.69,12.69,12.68,12.68,121600.0,10.1314,10.1314,10.1234,10.1234,121600.0
2009-08-21 14:55:00,12.68,12.69,12.68,12.69,13200.0,10.1234,10.1314,10.1234,10.1314,13200.0
2009-08-21 15:00:00,12.7,12.71,12.7,12.71,49200.0,10.1394,10.1474,10.1394,10.1474,49200.0
2009-08-21 15:05:00,12.71,12.71,12.71,12.71,17600.0,10.1474,10.1474,10.1474,10.1474,17600.0
2009-08-21 15:10:00,12.71,12.72,12.71,12.72,19200.0,10.1474,10.1554,10.1474,10.1554,19200.0
2009-08-21 15:15:00,12.72,12.75,12.72,12.74,92000.0,10.1554,10.1793,10.1554,10.1713,92000.0
2009-08-21 15:20:00,12.73,12.73,12.71,12.73,120000.0,10.1633,10.1633,10.1474,10.1633,120000.0
2009-08-21 15:25:00,12.73,12.74,12.73,12.73,42400.0,10.1633,10.1713,10.1633,10.1633,42400.0
2009-08-21 15:30:00,12.73,12.74,12.72,12.73,51200.0,10.1633,10.1713,10.1554,10.1633,51200.0
2009-08-21 15:35:00,12.73,12.73,12.71,12.72,102400.0,10.1633,10.1633,10.1474,10.1554,102400.0
2009-08-21 15:40:00,12.73,12.73,12.71,12.72,119600.0,10.1633,10.1633,10.1474,10.1554,119600.0
2009-08-21 15:45:00,12.72,12.73,12.71,12.72,136000.0,10.1554,10.1633,10.1474,10.1554,136000.0
2009-08-21 15:50:00,12.72,12.74,12.72,12.72,101600.0,10.1554,10.1713,10.1554,10.1554,101600.0
2009-08-21 15:55:00,12.72,12.73,12.7,12.71,394800.0,10.1554,10.1633,10.1394,10.1474,394800.0
2009-08-24 09:30:00,12.78,12.83,12.74,12.81,274400.0,10.2033,10.2432,10.1713,10.2272,274400.0
2009-08-24 09:35:00,12.81,12.84,12.79,12.84,88000.0,10.2272,10.2512,10.2112,10.2512,88000.0
2009-08-24 09:40:00,12.84,12.85,12.79,12.8,98400.0,10.2512,10.2591,10.2112,10.2192,98400.0
2009-08-24 09:45:00,12.8,12.81,12.76,12.77,123200.0,10.2192,10.2272,10.1873,10.1953,123200.0
2009-08-24 09:50:00,12.77,12.78,12.76,12.77,36800.0,10.1953,10.2033,10.1873,10.1953,36800.0
2009-08-24 09:55:00,12.78,12.81,12.78,12.79,75200.0,10.2033,10.2272,10.2033,10.2112,75200.0
2009-08-24 10:00:00,12.8,12.81,12.78,12.8,44800.0,10.2192,10.2272,10.2033,10.2192,44800.0
2009-08-24 10:05:00,12.8,12.83,12.79,12.82,48000.0,10.2192,10.2432,10.2112,10.2352,48000.0
2009-08-24 10:10:00,12.82,12.83,12.8,12.8,20800.0,10.2352,10.2432,10.2192,10.2192,20800.0
2009-08-24 10:15:00,12.81,12.82,12.81,12.82,34800.0,10.2272,10.2352,10.2272,10.2352,34800.0
2009-08-24 10:20:00,12.81,12.83,12.81,12.82,135600.0,10.2272,10.2432,10.2272,10.2352,135600.0
2009-08-24 10:25:00,12.82,12.83,12.81,12.82,59600.0,10.2352,10.2432,10.2272,10.2352,59600.0
2009-08-24 10:30:00,12.82,12.82,12.81,12.81,22400.0,10.2352,10.2352,10.2272,10.2272,22400.0
2009-08-24 10:35:00,12.82,12.82,12.79,12.8,29200.0,10.2352,10.2352,10.2112,10.2192,29200.0
2009-08-24 10:40:00,12.8,12.81,12.8,12.81,74400.0,10.2192,10.2272,10.2192,10.2272,74400.0
2009-08-24 10:45:00,12.82,12.82,12.81,12.82,25200.0,10.2352,10.2352,10.2272,10.2352,25200.0
2009-08-24 10:50:00,12.81,12.83,12.81,12.82,40400.0,10.2272,10.2432,10.2272,10.2352,40400.0
2009-08-24 10:55:00,12.82,12.83,12.82,12.83,22000.0,10.2352,10.2432,10.2352,10.2432,22000.0
2009-08-24 11:00:00,12.83,12.84,12.83,12.84,47600.0,10.2432,10.2512,10.2432,10.2512,47600.0
2009-08-24 11:05:00,12.84,12.84,12.84,12.84,20000.0,10.2512,10.2512,10.2512,10.2512,20000.0
2009-08-24 11:10:00,12.84,12.84,12.83,12.84,6000.0,10.2512,10.2512,10.2432,10.2512,6000.0
2009-08-24 11:15:00,12.84,12.84,12.83,12.83,24800.0,10.2512,10.2512,10.2432,10.2432,24800.0
2009-08-24 11:20:00,12.83,12.83,12.83,12.83,47200.0,10.2432,10.2432,10.2432,10.2432,47200.0
2009-08-24 11:25:00,12.83,12.83,12.81,12.81,17200.0,10.2432,10.2432,10.2272,10.2272,17200.0
2009-08-24 11:30:00,12.81,12.82,12.81,12.81,38800.0,10.2272,10.2352,10.2272,10.2272,38800.0
2009-08-24 11:35:00,12.81,12.81,12.81,12.81,50800.0,10.2272,10.2272,10.2272,10.2272,50800.0
2009-08-24 11:40:00,12.81,12.82,12.81,12.81,10800.0,10.2272,10.2352,10.2272,10.2272,10800.0
2009-08-24 11:45:00,12.81,12.82,12.81,12.81,29600.0,10.2272,10.2352,10.2272,10.2272,29600.0
2009-08-24 11:50:00,12.81,12.81,12.79,12.8,41200.0,10.2272,10.2272,10.2112,10.2192,41200.0
2009-08-24 11:55:00,12.8,12.8,12.79,12.79,22000.0,10.2192,10.2192,10.2112,10.2112,22000.0
2009-08-24 12:00:00,12.79,12.8,12.79,12.79,24800.0,10.2112,10.2192,10.2112,10.2112,24800.0
2009-08-24 12:05:00,12.79,12.79,12.78,12.79,21200.0,10.2112,10.2112,10.2033,10.2112,21200.0
2009-08-24 12:10:00,12.79,12.8,12.79,12.79,19600.0,10.2112,10.2192,10.2112,10.2112,19600.0
2009-08-24 12:15:00,12.79,12.8,12.79,12.8,17600.0,10.2112,10.2192,10.2112,10.2192,17600.0
2009-08-24 12:20:00,12.8,12.8,12.79,12.79,21200.0,10.2192,10.2192,10.2112,10.2112,21200.0
2009-08-24 12:25:00,12.8,12.8,12.79,12.8,14400.0,10.2192,10.2192,10.2112,10.2192,14400.0
2009-08-24 12:30:00,12.8,12.8,12.79,12.79,16800.0,10.2192,10.2192,10.2112,10.2112,16800.0
2009-08-24 12:35:00,12.79,12.8,12.78,12.8,36400.0,10.2112,10.2192,10.2033,10.2192,36400.0
2009-08-24 12:40:00,12.8,12.81,12.8,12.81,23600.0,10.2192,10.2272,10.2192,10.2272,23600.0
2009-08-24 12:45:00,12.81,12.81,12.79,12.79,14000.0,10.2272,10.2272,10.2112,10.2112,14000.0
2009-08-24 12:50:00,12.79,12.79,12.79,12.79,8800.0,10.2112,10.2112,10.2112,10.2112,8800.0
2009-08-24 12:55:00,12.79,12.79,12.78,12.78,38000.0,10.2112,10.2112,10.2033,10.2033,38000.0
2009-08-24 13:00:00,12.78,12.78,12.76,12.77,37200.0,10.2033,10.2033,10.1873,10.1953,37200.0
2009-08-24 13:05:00,12.77,12.77,12.72,12.72,104000.0,10.1953,10.1953,10.1554,10.1554,104000.0
2009-08-24 13:10:00,12.72,12.74,12.72,12.73,53200.0,10.1554,10.1713,10.1554,10.1633,53200.0
2009-08-24 13:15:00,12.73,12.74,12.72,12.74,298400.0,10.1633,10.1713,10.1554,10.1713,298400.0
2009-08-24 13:20:00,12.74,12.74,12.7,12.7,154000.0,10.1713,10.1713,10.1394,10.1394,154000.0
2009-08-24 13:25:00,12.7,12.71,12.69,12.69,119600.0,10.1394,10.1474,10.1314,10.1314,119600.0
2009-08-24 13:30:00,12.69,12.7,12.68,12.7,84000.0,10.1314,10.1394,10.1234,10.1394,84000.0
2009-08-24 13:35:00,12.7,12.72,12.7,12.72,32400.0,10.1394,10.1554,10.1394,10.1554,32400.0
2009-08-24 13:40:00,12.72,12.74,12.72,12.74,30800.0,10.1554,10.1713,10.1554,10.1713,30800.0
2009-08-24 13:45:00,12.74,12.74,12.73,12.74,28000.0,10.1713,10.1713,10.1633,10.1713,28000.0
2009-08-24 13:50:00,12.73,12.74,12.73,12.73,50400.0,10.1633,10.1713,10.1633,10.1633,50400.0
2009-08-24 13:55:00,12.73,12.73,12.72,12.72,32400.0,10.1633,10.1633,10.1554,10.1554,32400.0
2009-08-24 14:00:00,12.72,12.72,12.71,12.72,30400.0,10.1554,10.1554,10.1474,10.1554,30400.0
2009-08-24 14:05:00,12.72,12.73,12.72,12.72,50800.0,10.1554,10.1633,10.1554,10.1554,50800.0
2009-08-24 14:10:00,12.72,12.74,12.72,12.74,59200.0,10.1554,10.1713,10.1554,10.1713,59200.0
2009-08-24 14:15:00,12.74,12.75,12.74,12.74,40800.0,10.1713,10.1793,10.1713,10.1713,40800.0
2009-08-24 14:20:00,12.74,12.74,12.72,12.73,30800.0,10.1713,10.1713,10.1554,10.1633,30800.0
2009-08-24 14:25:00,12.72,12.73,12.72,12.73,40400.0,10.1554,10.1633,10.1554,10.1633,40400.0
2009-08-24 14:30:00,12.73,12.74,12.72,12.72,70400.0,10.1633,10.1713,10.1554,10.1554,70400.0
2009-08-24 14:35:00,12.72,12.74,12.72,12.74,62400.0,10.1554,10.1713,10.1554,10.1713,62400.0
2009-08-24 14:40:00,12.74,12.74,12.73,12.73,41600.0,10.1713,10.1713,10.1633,10.1633,41600.0
2009-08-24 14:45:00,12.74,12.74,12.72,12.72,93600.0,10.1713,10.1713,10.1554,10.1554,93600.0
2009-08-24 14:50:00,12.72,12.74,12.72,12.72,77600.0,10.1554,10.1713,10.1554,10.1554,77600.0
2009-08-24 14:55:00,12.73,12.73,12.72,12.72,50400.0,10.1633,10.1633,10.1554,10.1554,50400.0
2009-08-24 15:00:00,12.72,12.72,12.7,12.7,70000.0,10.1554,10.1554,10.1394,10.1394,70000.0
2009-08-24 15:05:00,12.7,12.71,12.67,12.67,103200.0,10.1394,10.1474,10.1154,10.1154,103200.0
2009-08-24 15:10:00,12.67,12.69,12.67,12.69,46800.0,10.1154,10.1314,10.1154,10.1314,46800.0
2009-08-24 15:15:00,12.68,12.69,12.67,12.67,137200.0,10.1234,10.1314,10.1154,10.1154,137200.0
2009-08-24 15:20:00,12.67,12.68,12.66,12.67,124000.0,10.1154,10.1234,10.1075,10.1154,124000.0
2009-08-24 15:25:00,12.68,12.72,12.68,12.71,60400.0,10.1234,10.1554,10.1234,10.1474,60400.0
2009-08-24 15:30:00,12.71,12.73,12.7,12.73,59200.0,10.1474,10.1633,10.1394,10.1633,59200.0
2009-08-24 15:35:00,12.73,12.73,12.69,12.69,136400.0,10.1633,10.1633,10.1314,10.1314,136400.0
2009-08-24 15:40:00,12.69,12.71,12.67,12.68,195600.0,10.1314,10.1474,10.1154,10.1234,195600.0
2009-08-24 15:45:00,12.68,12.69,12.67,12.68,78000.0,10.1234,10.1314,10.1154,10.1234,78000.0
2009-08-24 15:50:00,12.68,12.7,12.68,12.7,82400.0,10.1234,10.1394,10.1234,10.1394,82400.0
2009-08-24 15:55:00,12.7,12.71,12.7,12.71,71600.0,10.1394,10.1474,10.1394,10.1474,71600.0
2009-08-25 09:30:00,12.78,12.81,12.77,12.77,149200.0,10.2033,10.2272,10.1953,10.1953,149200.0
2009-08-25 09:35:00,12.77,12.77,12.72,12.76,110000.0,10.1953,10.1953,10.1554,10.1873,110000.0
2009-08-25 09:40:00,12.76,12.8,12.75,12.79,74400.0,10.1873,10.2192,10.1793,10.2112,74400.0
2009-08-25 09:45:00,12.79,12.81,12.77,12.78,37200.0,10.2112,10.2272,10.1953,10.2033,37200.0
2009-08-25 09:50:00,12.79,12.82,12.79,12.81,15600.0,10.2112,10.2352,10.2112,10.2272,15600.0
2009-08-25 09:55:00,12.81,12.83,12.8,12.82,31600.0,10.2272,10.2432,10.2192,10.2352,31600.0
2009-08-25 10:00:00,12.82,12.89,12.81,12.84,309200.0,10.2352,10.2911,10.2272,10.2512,309200.0
2009-08-25 10:05:00,12.85,12.86,12.8,12.82,98000.0,10.2591,10.2671,10.2192,10.2352,98000.0
2009-08-25 10:10:00,12.82,12.83,12.78,12.79,81600.0,10.2352,10.2432,10.2033,10.2112,81600.0
2009-08-25 10:15:00,12.79,12.81,12.72,12.74,92000.0,10.2112,10.2272,10.1554,10.1713,92000.0
2009-08-25 10:20:00,12.74,12.77,12.73,12.75,51600.0,10.1713,10.1953,10.1633,10.1793,51600.0
2009-08-25 10:25:00,12.74,12.76,12.73,12.73,73200.0,10.1713,10.1873,10.1633,10.1633,73200.0
2009-08-25 10:30:00,12.72,12.74,12.72,12.74,45200.0,10.1554,10.1713,10.1554,10.1713,45200.0
2009-08-25 10:35:00,12.74,12.77,12.74,12.77,42400.0,10.1713,10.1953,10.1713,10.1953,42400.0
2009-08-25 10:40:00,12.77,12.79,12.76,12.78,49200.0,10.1953,10.2112,10.1873,10.2033,49200.0
2009-08-25 10:45:00,12.79,12.79,12.77,12.77,94800.0,10.2112,10.2112,10.1953,10.1953,94800.0
2009-08-25 10:50:00,12.78,12.79,12.75,12.76,90000.0,10.2033,10.2112,10.1793,10.1873,90000.0
2009-08-25 10:55:00,12.76,12.78,12.76,12.78,39200.0,10.1873,10.2033,10.1873,10.2033,39200.0
2009-08-25 11:00:00,12.78,12.8,12.78,12.8,111600.0,10.2033,10.2192,10.2033,10.2192,111600.0
2009-08-25 11:05:00,12.8,12.8,12.78,12.79,55200.0,10.2192,10.2192,10.2033,10.2112,55200.0
2009-08-25 11:10:00,12.78,12.79,12.78,12.79,83200.0,10.2033,10.2112,10.2033,10.2112,83200.0
2009-08-25 11:15:00,12.79,12.79,12.78,12.79,15600.0,10.2112,10.2112,10.2033,10.2112,15600.0
2009-08-25 11:20:00,12.79,12.8,12.78,12.78,28400.0,10.2112,10.2192,10.2033,10.2033,28400.0
2009-08-25 11:25:00,12.78,12.8,12.78,12.8,35200.0,10.2033,10.2192,10.2033,10.2192,35200.0
2009-08-25 11:30:00,12.8,12.8,12.79,12.8,12400.0,10.2192,10.2192,10.2112,10.2192,12400.0
2009-08-25 11:35:00,12.81,12.81,12.79,12.8,28000.0,10.2272,10.2272,10.2112,10.2192,28000.0
2009-08-25 11:40:00,12.8,12.81,12.8,12.81,51600.0,10.2192,10.2272,10.2192,10.2272,51600.0
2009-08-25 11:45:00,12.8,12.81,12.79,12.79,38800.0,10.2192,10.2272,10.2112,10.2112,38800.0
2009-08-25 11:50:00,12.8,12.81,12.8,12.81,24000.0,10.2192,10.2272,10.2192,10.2272,24000.0
2009-08-25 11:55:00,12.8,12.81,12.8,12.81,27200.0,10.2192,10.2272,10.2192,10.2272,27200.0
2009-08-25 12:00:00,12.81,12.81,12.81,12.81,18400.0,10.2272,10.2272,10.2272,10.2272,18400.0
2009-08-25 12:05:00,12.81,12.81,12.8,12.81,36000.0,10.2272,10.2272,10.2192,10.2272,36000.0
2009-08-25 12:10:00,12.81,12.82,12.81,12.82,12800.0,10.2272,10.2352,10.2272,10.2352,12800.0
2009-08-25 12:15:00,12.82,12.83,12.82,12.82,10000.0,10.2352,10.2432,10.2352,10.2352,10000.0
2009-08-25 12:20:00,12.82,12.83,12.81,12.83,81600.0,10.2352,10.2432,10.2272,10.2432,81600.0
2009-08-25 12:25:00,12.83,12.85,12.83,12.84,32000.0,10.2432,10.2591,10.2432,10.2512,32000.0
2009-08-25 12:30:00,12.84,12.86,12.84,12.84,63200.0,10.2512,10.2671,10.2512,10.2512,63200.0
2009-08-25 12:35:00,12.84,12.84,12.84,12.84,25200.0,10.2512,10.2512,10.2512,10.2512,25200.0
2009-08-25 12:40:00,12.84,12.84,12.84,12.84,26000.0,10.2512,10.2512,10.2512,10.2512,26000.0
2009-08-25 12:45:00,12.84,12.85,12.84,12.84,31200.0,10.2512,10.2591,10.2512,10.2512,31200.0
2009-08-25 12:50:00,12.84,12.84,12.81,12.82,84800.0,10.2512,10.2512,10.2272,10.2352,84800.0
2009-08-25 12:55:00,12.81,12.81,12.79,12.8,41200.0,10.2272,10.2272,10.2112,10.2192,41200.0
2009-08-25 13:00:00,12.79,12.81,12.79,12.81,42800.0,10.2112,10.2272,10.2112,10.2272,42800.0
2009-08-25 13:05:00,12.81,12.81,12.8,12.8,92000.0,10.2272,10.2272,10.2192,10.2192,92000.0
2009-08-25 13:10:00,12.81,12.81,12.8,12.81,32000.0,10.2272,10.2272,10.2192,10.2272,32000.0
2009-08-25 13:15:00,12.81,12.81,12.8,12.8,34800.0,10.2272,10.2272,10.2192,10.2192,34800.0
2009-08-25 13:20:00,12.8,12.8,12.76,12.79,119200.0,10.2192,10.2192,10.1873,10.2112,119200.0
2009-08-25 13:25:00,12.79,12.8,12.77,12.77,60000.0,10.2112,10.2192,10.1953,10.1953,60000.0
2009-08-25 13:30:00,12.77,12.78,12.77,12.78,107600.0,10.1953,10.2033,10.1953,10.2033,107600.0
2009-08-25 13:35:00,12.78,12.8,12.76,12.8,68800.0,10.2033,10.2192,10.1873,10.2192,68800.0
2009-08-25 13:40:00,12.8,12.8,12.79,12.79,24000.0,10.2192,10.2192,10.2112,10.2112,24000.0
2009-08-25 13:45:00,12.78,12.79,12.78,12.79,28800.0,10.2033,10.2112,10.2033,10.2112,28800.0
2009-08-25 13:50:00,12.79,12.79,12.78,12.78,29200.0,10.2112,10.2112,10.2033,10.2033,29200.0
2009-08-25 13:55:00,12.77,12.78,12.76,12.77,55200.0,10.1953,10.2033,10.1873,10.1953,55200.0
2009-08-25 14:00:00,12.77,12.78,12.75,12.78,48800.0,10.1953,10.2033,10.1793,10.2033,48800.0
2009-08-25 14:05:00,12.78,12.79,12.78,12.79,86400.0,10.2033,10.2112,10.2033,10.2112,86400.0
2009-08-25 14:10:00,12.79,12.79,12.78,12.78,52400.0,10.2112,10.2112,10.2033,10.2033,52400.0
2009-08-25 14:15:00,12.78,12.8,12.78,12.8,70400.0,10.2033,10.2192,10.2033,10.2192,70400.0
2009-08-25 14:20:00,12.8,12.81,12.79,12.79,99200.0,10.2192,10.2272,10.2112,10.2112,99200.0
2009-08-25 14:25:00,12.79,12.8,12.78,12.79,58800.0,10.2112,10.2192,10.2033,10.2112,58800.0
2009-08-25 14:30:00,12.79,12.79,12.79,12.79,50400.0,10.2112,10.2112,10.2112,10.2112,50400.0
2009-08-25 14:35:00,12.78,12.78,12.73,12.74,175600.0,10.2033,10.2033,10.1633,10.1713,175600.0
2009-08-25 14:40:00,12.74,12.76,12.73,12.75,130400.0,10.1713,10.1873,10.1633,10.1793,130400.0
2009-08-25 14:45:00,12.75,12.76,12.74,12.76,22800.0,10.1793,10.1873,10.1713,10.1873,22800.0
2009-08-25 14:50:00,12.76,12.77,12.76,12.77,47200.0,10.1873,10.1953,10.1873,10.1953,47200.0
2009-08-25 14:55:00,12.77,12.77,12.75,12.77,63600.0,10.1953,10.1953,10.1793,10.1953,63600.0
2009-08-25 15:00:00,12.78,12.8,12.77,12.79,93200.0,10.2033,10.2192,10.1953,10.2112,93200.0
2009-08-25 15:05:00,12.79,12.79,12.78,12.78,42800.0,10.2112,10.2112,10.2033,10.2033,42800.0
2009-08-25 15:10:00,12.78,12.79,12.77,12.78,73200.0,10.2033,10.2112,10.1953,10.2033,73200.0
2009-08-25 15:15:00,12.78,12.78,12.77,12.78,38800.0,10.2033,10.2033,10.1953,10.2033,38800.0
2009-08-25 15:20:00,12.78,12.8,12.78,12.79,40400.0,10.2033,10.2192,10.2033,10.2112,40400.0
2009-08-25 15:25:00,12.8,12.8,12.78,12.78,18400.0,10.2192,10.2192,10.2033,10.2033,18400.0
2009-08-25 15:30:00,12.78,12.78,12.74,12.75,50400.0,10.2033,10.2033,10.1713,10.1793,50400.0
2009-08-25 15:35:00,12.75,12.77,12.75,12.77,25200.0,10.1793,10.1953,10.1793,10.1953,25200.0
2009-08-25 15:40:00,12.77,12.77,12.75,12.76,37600.0,10.1953,10.1953,10.1793,10.1873,37600.0
2009-08-25 15:45:00,12.75,12.76,12.74,12.75,69600.0,10.1793,10.1873,10.1713,10.1793,69600.0
2009-08-25 15:50:00,12.75,12.78,12.75,12.76,109600.0,10.1793,10.2033,10.1793,10.1873,109600.0
2009-08-25 15:55:00,12.76,12.76,12.73,12.74,114400.0,10.1873,10.1873,10.1633,10.1713,114400.0
2009-08-26 09:30:00,12.72,12.76,12.7,12.75,93200.0,10.1554,10.1873,10.1394,10.1793,93200.0
2009-08-26 09:35:00,12.74,12.74,12.7,12.74,54800.0,10.1713,10.1713,10.1394,10.1713,54800.0
2009-08-26 09:40:00,12.75,12.75,12.71,12.72,84400.0,10.1793,10.1793,10.1474,10.1554,84400.0
2009-08-26 09:45:00,12.72,12.73,12.69,12.69,40400.0,10.1554,10.1633,10.1314,10.1314,40400.0
2009-08-26 09:50:00,12.69,12.72,12.68,12.72,44400.0,10.1314,10.1554,10.1234,10.1554,44400.0
2009-08-26 09:55:00,12.72,12.74,12.71,12.74,54000.0,10.1554,10.1713,10.1474,10.1713,54000.0
2009-08-26 10:00:00,12.74,12.78,12.73,12.77,189600.0,10.1713,10.2033,10.1633,10.1953,189600.0
2009-08-26 10:05:00,12.77,12.8,12.77,12.78,85200.0,10.1953,10.2192,10.1953,10.2033,85200.0
2009-08-26 10:10:00,12.79,12.82,12.77,12.81,54400.0,10.2112,10.2352,10.1953,10.2272,54400.0
2009-08-26 10:15:00,12.81,12.84,12.81,12.82,152400.0,10.2272,10.2512,10.2272,10.2352,152400.0
2009-08-26 10:20:00,12.83,12.84,12.82,12.82,50800.0,10.2432,10.2512,10.2352,10.2352,50800.0
2009-08-26 10:25:00,12.81,12.82,12.79,12.8,69600.0,10.2272,10.2352,10.2112,10.2192,69600.0
2009-08-26 10:30:00,12.8,12.81,12.78,12.81,69200.0,10.2192,10.2272,10.2033,10.2272,69200.0
2009-08-26 10:35:00,12.81,12.83,12.8,12.82,125600.0,10.2272,10.2432,10.2192,10.2352,125600.0
2009-08-26 10:40:00,12.82,12.83,12.78,12.78,30400.0,10.2352,10.2432,10.2033,10.2033,30400.0
2009-08-26 10:45:00,12.78,12.79,12.77,12.78,148000.0,10.2033,10.2112,10.1953,10.2033,148000.0
2009-08-26 10:50:00,12.78,12.79,12.78,12.79,60000.0,10.2033,10.2112,10.2033,10.2112,60000.0
2009-08-26 10:55:00,12.78,12.8,12.78,12.79,144000.0,10.2033,10.2192,10.2033,10.2112,144000.0
2009-08-26 11:00:00,12.79,12.79,12.78,12.78,36800.0,10.2112,10.2112,10.2033,10.2033,36800.0
2009-08-26 11:05:00,12.78,12.78,12.75,12.75,126800.0,10.2033,10.2033,10.1793,10.1793,126800.0
2009-08-26 11:10:00,12.74,12.75,12.72,12.74,60800.0,10.1713,10.1793,10.1554,10.1713,60800.0
2009-08-26 11:15:00,12.74,12.74,12.73,12.74,107600.0,10.1713,10.1713,10.1633,10.1713,107600.0
2009-08-26 11:20:00,12.74,12.74,12.72,12.73,78000.0,10.1713,10.1713,10.1554,10.1633,78000.0
2009-08-26 11:25:00,12.72,12.74,12.72,12.73,33600.0,10.1554,10.1713,10.1554,10.1633,33600.0
2009-08-26 11:30:00,12.72,12.73,12.72,12.73,34400.0,10.1554,10.1633,10.1554,10.1633,34400.0
2009-08-26 11:35:00,12.72,12.72,12.69,12.7,31200.0,10.1554,10.1554,10.1314,10.1394,31200.0
2009-08-26 11:40:00,12.7,12.71,12.7,12.7,41600.0,10.1394,10.1474,10.1394,10.1394,41600.0
2009-08-26 11:45:00,12.71,12.72,12.7,12.72,11600.0,10.1474,10.1554,10.1394,10.1554,11600.0
2009-08-26 11:50:00,12.72,12.74,12.72,12.73,16400.0,10.1554,10.1713,10.1554,10.1633,16400.0
2009-08-26 11:55:00,12.72,12.72,12.71,12.71,12000.0,10.1554,10.1554,10.1474,10.1474,12000.0
2009-08-26 12:00:00,12.71,12.72,12.71,12.71,17600.0,10.1474,10.1554,10.1474,10.1474,17600.0
2009-08-26 12:05:00,12.72,12.72,12.71,12.71,7600.0,10.1554,10.1554,10.1474,10.1474,7600.0
2009-08-26 12:10:00,12.72,12.73,12.72,12.73,15600.0,10.1554,10.1633,10.1554,10.1633,15600.0
2009-08-26 12:15:00,12.73,12.73,12.72,12.73,31200.0,10.1633,10.1633,10.1554,10.1633,31200.0
2009-08-26 12:20:00,12.73,12.75,12.73,12.74,48800.0,10.1633,10.1793,10.1633,10.1713,48800.0
2009-08-26 12:25:00,12.74,12.74,12.72,12.73,36800.0,10.1713,10.1713,10.1554,10.1633,36800.0
2009-08-26 12:30:00,12.73,12.73,12.72,12.73,16800.0,10.1633,10.1633,10.1554,10.1633,16800.0
2009-08-26 12:35:00,12.73,12.74,12.72,12.73,25200.0,10.1633,10.1713,10.1554,10.1633,25200.0
2009-08-26 12:40:00,12.73,12.73,12.72,12.72,14000.0,10.1633,10.1633,10.1554,10.1554,14000.0
2009-08-26 12:45:00,12.72,12.73,12.72,12.73,33200.0,10.1554,10.1633,10.1554,10.1633,33200.0
2009-08-26 12:50:00,12.73,12.73,12.72,12.73,5200.0,10.1633,10.1633,10.1554,10.1633,5200.0
2009-08-26 12:55:00,12.72,12.73,12.72,12.73,22800.0,10.1554,10.1633,10.1554,10.1633,22800.0
2009-08-26 13:00:00,12.72,12.73,12.71,12.71,13600.0,10.1554,10.1633,10.1474,10.1474,13600.0
2009-08-26 13:05:00,12.71,12.71,12.69,12.7,21600.0,10.1474,10.1474,10.1314,10.1394,21600.0
2009-08-26 13:10:00,12.71,12.71,12.7,12.7,10800.0,10.1474,10.1474,10.1394,10.1394,10800.0
2009-08-26 13:15:00,12.7,12.7,12.68,12.68,31200.0,10.1394,10.1394,10.1234,10.1234,31200.0
2009-08-26 13:20:00,12.68,12.7,12.68,12.7,26400.0,10.1234,10.1394,10.1234,10.1394,26400.0
2009-08-26 13:25:00,12.7,12.71,12.7,12.7,38400.0,10.1394,10.1474,10.1394,10.1394,38400.0
2009-08-26 13:30:00,12.7,12.71,12.7,12.7,20000.0,10.1394,10.1474,10.1394,10.1394,20000.0
2009-08-26 13:35:00,12.71,12.73,12.71,12.73,76400.0,10.1474,10.1633,10.1474,10.1633,76400.0
2009-08-26 13:40:00,12.73,12.74,12.73,12.73,38400.0,10.1633,10.1713,10.1633,10.1633,38400.0
2009-08-26 13:45:00,12.73,12.74,12.72,12.74,38400.0,10.1633,10.1713,10.1554,10.1713,38400.0
2009-08-26 13:50:00,12.74,12.74,12.73,12.73,26800.0,10.1713,10.1713,10.1633,10.1633,26800.0
2009-08-26 13:55:00,12.73,12.77,12.73,12.77,60000.0,10.1633,10.1953,10.1633,10.1953,60000.0
2009-08-26 14:00:00,12.78,12.78,12.76,12.76,16800.0,10.2033,10.2033,10.1873,10.1873,16800.0
2009-08-26 14:05:00,12.75,12.76,12.75,12.75,19200.0,10.1793,10.1873,10.1793,10.1793,19200.0
2009-08-26 14:10:00,12.75,12.75,12.74,12.74,25200.0,10.1793,10.1793,10.1713,10.1713,25200.0
2009-08-26 14:15:00,12.74,12.75,12.74,12.74,18800.0,10.1713,10.1793,10.1713,10.1713,18800.0
2009-08-26 14:20:00,12.74,12.76,12.74,12.74,25600.0,10.1713,10.1873,10.1713,10.1713,25600.0
2009-08-26 14:25:00,12.74,12.75,12.74,12.74,38800.0,10.1713,10.1793,10.1713,10.1713,38800.0
2009-08-26 14:30:00,12.74,12.76,12.73,12.73,91600.0,10.1713,10.1873,10.1633,10.1633,91600.0
2009-08-26 14:35:00,12.73,12.74,12.73,12.74,52000.0,10.1633,10.1713,10.1633,10.1713,52000.0
2009-08-26 14:40:00,12.74,12.74,12.73,12.74,63200.0,10.1713,10.1713,10.1633,10.1713,63200.0
2009-08-26 14:45:00,12.74,12.77,12.74,12.76,39600.0,10.1713,10.1953,10.1713,10.1873,39600.0
2009-08-26 14:50:00,12.76,12.76,12.73,12.74,89200.0,10.1873,10.1873,10.1633,10.1713,89200.0
2009-08-26 14:55:00,12.73,12.73,12.71,12.71,88000.0,10.1633,10.1633,10.1474,10.1474,88000.0
2009-08-26 15:00:00,12.71,12.72,12.71,12.72,52400.0,10.1474,10.1554,10.1474,10.1554,52400.0
2009-08-26 15:05:00,12.72,12.72,12.71,12.72,140000.0,10.1554,10.1554,10.1474,10.1554,140000.0
2009-08-26 15:10:00,12.72,12.72,12.71,12.72,128000.0,10.1554,10.1554,10.1474,10.1554,128000.0
2009-08-26 15:15:00,12.72,12.72,12.71,12.72,302800.0,10.1554,10.1554,10.1474,10.1554,302800.0
2009-08-26 15:20:00,12.72,12.72,12.72,12.72,140000.0,10.1554,10.1554,10.1554,10.1554,140000.0
2009-08-26 15:25:00,12.72,12.75,12.72,12.73,125600.0,10.1554,10.1793,10.1554,10.1633,125600.0
2009-08-26 15:30:00,12.73,12.74,12.71,12.72,222800.0,10.1633,10.1713,10.1474,10.1554,222800.0
2009-08-26 15:35:00,12.72,12.73,12.71,12.73,85600.0,10.1554,10.1633,10.1474,10.1633,85600.0
2009-08-26 15:40:00,12.73,12.73,12.72,12.73,68800.0,10.1633,10.1633,10.1554,10.1633,68800.0
2009-08-26 15:45:00,12.73,12.74,12.72,12.74,200000.0,10.1633,10.1713,10.1554,10.1713,200000.0
2009-08-26 15:50:00,12.73,12.75,12.73,12.75,146800.0,10.1633,10.1793,10.1633,10.1793,146800.0
2009-08-26 15:55:00,12.75,12.77,12.74,12.76,245200.0,10.1793,10.1953,10.1713,10.1873,245200.0
2009-08-27 09:30:00,12.74,12.76,12.69,12.69,114400.0,10.1713,10.1873,10.1314,10.1314,114400.0
2009-08-27 09:35:00,12.69,12.72,12.68,12.69,152000.0,10.1314,10.1554,10.1234,10.1314,152000.0
2009-08-27 09:40:00,12.68,12.69,12.65,12.67,82800.0,10.1234,10.1314,10.0995,10.1154,82800.0
2009-08-27 09:45:00,12.66,12.67,12.64,12.65,42400.0,10.1075,10.1154,10.0915,10.0995,42400.0
2009-08-27 09:50:00,12.65,12.66,12.59,12.6,66000.0,10.0995,10.1075,10.0516,10.0595,66000.0
2009-08-27 09:55:00,12.6,12.61,12.58,12.59,44000.0,10.0595,10.0675,10.0436,10.0516,44000.0
2009-08-27 10:00:00,12.58,12.58,12.51,12.51,66000.0,10.0436,10.0436,9.9877,9.9877,66000.0
2009-08-27 10:05:00,12.52,12.53,12.51,12.52,43200.0,9.9957,10.0037,9.9877,9.9957,43200.0
2009-08-27 10:10:00,12.52,12.56,12.51,12.56,122000.0,9.9957,10.0276,9.9877,10.0276,122000.0
2009-08-27 10:15:00,12.55,12.57,12.55,12.57,25200.0,10.0196,10.0356,10.0196,10.0356,25200.0
2009-08-27 10:20:00,12.57,12.58,12.57,12.57,53200.0,10.0356,10.0436,10.0356,10.0356,53200.0
2009-08-27 10:25:00,12.57,12.58,12.57,12.58,35200.0,10.0356,10.0436,10.0356,10.0436,35200.0
2009-08-27 10:30:00,12.58,12.59,12.58,12.58,24800.0,10.0436,10.0516,10.0436,10.0436,24800.0
2009-08-27 10:35:00,12.58,12.58,12.56,12.56,9600.0,10.0436,10.0436,10.0276,10.0276,9600.0
2009-08-27 10:40:00,12.55,12.57,12.55,12.57,34800.0,10.0196,10.0356,10.0196,10.0356,34800.0
2009-08-27 10:45:00,12.57,12.57,12.56,12.56,30400.0,10.0356,10.0356,10.0276,10.0276,30400.0
2009-08-27 10:50:00,12.56,12.56,12.54,12.55,18800.0,10.0276,10.0276,10.0116,10.0196,18800.0
2009-08-27 10:55:00,12.55,12.55,12.53,12.53,12400.0,10.0196,10.0196,10.0037,10.0037,12400.0
2009-08-27 11:00:00,12.53,12.54,12.52,12.53,18400.0,10.0037,10.0116,9.9957,10.0037,18400.0
2009-08-27 11:05:00,12.54,12.55,12.54,12.55,24400.0,10.0116,10.0196,10.0116,10.0196,24400.0
2009-08-27 11:10:00,12.55,12.56,12.55,12.56,4800.0,10.0196,10.0276,10.0196,10.0276,4800.0
2009-08-27 11:15:00,12.56,12.56,12.55,12.55,26800.0,10.0276,10.0276,10.0196,10.0196,26800.0
2009-08-27 11:20:00,12.55,12.56,12.54,12.56,25200.0,10.0196,10.0276,10.0116,10.0276,25200.0
2009-08-27 11:25:00,12.56,12.59,12.56,12.59,35600.0,10.0276,10.0516,10.0276,10.0516,35600.0
2009-08-27 11:30:00,12.59,12.59,12.58,12.59,58400.0,10.0516,10.0516,10.0436,10.0516,58400.0
2009-08-27 11:35:00,12.59,12.59,12.56,12.56,9600.0,10.0516,10.0516,10.0276,10.0276,9600.0
2009-08-27 11:40:00,12.56,12.56,12.56,12.56,21600.0,10.0276,10.0276,10.0276,10.0276,21600.0
2009-08-27 11:45:00,12.56,12.59,12.56,12.59,7600.0,10.0276,10.0516,10.0276,10.0516,7600.0
2009-08-27 11:50:00,12.59,12.6,12.58,12.59,11200.0,10.0516,10.0595,10.0436,10.0516,11200.0
2009-08-27 11:55:00,12.6,12.64,12.59,12.63,52800.0,10.0595,10.0915,10.0516,10.0835,52800.0
2009-08-27 12:00:00,12.63,12.64,12.62,12.62,13600.0,10.0835,10.0915,10.0755,10.0755,13600.0
2009-08-27 12:05:00,12.62,12.64,12.62,12.63,19200.0,10.0755,10.0915,10.0755,10.0835,19200.0
2009-08-27 12:10:00,12.65,12.65,12.65,12.65,22800.0,10.0995,10.0995,10.0995,10.0995,22800.0
2009-08-27 12:15:00,12.64,12.65,12.63,12.63,17200.0,10.0915,10.0995,10.0835,10.0835,17200.0
2009-08-27 12:20:00,12.63,12.64,12.63,12.64,8800.0,10.0835,10.0915,10.0835,10.0915,8800.0
2009-08-27 12:25:00,12.64,12.67,12.64,12.67,42800.0,10.0915,10.1154,10.0915,10.1154,42800.0
2009-08-27 12:30:00,12.68,12.69,12.67,12.67,17200.0,10.1234,10.1314,10.1154,10.1154,17200.0
2009-08-27 12:35:00,12.66,12.67,12.65,12.66,33200.0,10.1075,10.1154,10.0995,10.1075,33200.0
2009-08-27 12:40:00,12.66,12.66,12.64,12.64,22400.0,10.1075,10.1075,10.0915,10.0915,22400.0
2009-08-27 12:45:00,12.64,12.65,12.63,12.63,19600.0,10.0915,10.0995,10.0835,10.0835,19600.0
2009-08-27 12:50:00,12.64,12.64,12.63,12.63,19200.0,10.0915,10.0915,10.0835,10.0835,19200.0
2009-08-27 12:55:00,12.63,12.64,12.63,12.64,30000.0,10.0835,10.0915,10.0835,10.0915,30000.0
2009-08-27 13:00:00,12.65,12.65,12.64,12.64,10400.0,10.0995,10.0995,10.0915,10.0915,10400.0
2009-08-27 13:05:00,12.64,12.65,12.63,12.64,18000.0,10.0915,10.0995,10.0835,10.0915,18000.0
2009-08-27 13:10:00,12.63,12.63,12.61,12.62,57200.0,10.0835,10.0835,10.0675,10.0755,57200.0
2009-08-27 13:15:00,12.62,12.62,12.62,12.62,10800.0,10.0755,10.0755,10.0755,10.0755,10800.0
2009-08-27 13:20:00,12.63,12.63,12.63,12.63,13200.0,10.0835,10.0835,10.0835,10.0835,13200.0
2009-08-27 13:25:00,12.63,12.64,12.63,12.63,23200.0,10.0835,10.0915,10.0835,10.0835,23200.0
2009-08-27 13:30:00,12.63,12.66,12.63,12.66,16000.0,10.0835,10.1075,10.0835,10.1075,16000.0
2009-08-27 13:35:00,12.66,12.68,12.66,12.67,22000.0,10.1075,10.1234,10.1075,10.1154,22000.0
2009-08-27 13:40:00,12.67,12.67,12.65,12.67,43200.0,10.1154,10.1154,10.0995,10.1154,43200.0
2009-08-27 13:45:00,12.67,12.69,12.67,12.67,59200.0,10.1154,10.1314,10.1154,10.1154,59200.0
2009-08-27 13:50:00,12.68,12.71,12.68,12.71,65200.0,10.1234,10.1474,10.1234,10.1474,65200.0
2009-08-27 13:55:00,12.72,12.72,12.7,12.71,97200.0,10.1554,10.1554,10.1394,10.1474,97200.0
2009-08-27 14:00:00,12.71,12.72,12.71,12.72,40800.0,10.1474,10.1554,10.1474,10.1554,40800.0
2009-08-27 14:05:00,12.72,12.74,12.72,12.73,36000.0,10.1554,10.1713,10.1554,10.1633,36000.0
2009-08-27 14:10:00,12.72,12.73,12.71,12.72,20000.0,10.1554,10.1633,10.1474,10.1554,20000.0
2009-08-27 14:15:00,12.72,12.72,12.71,12.72,34400.0,10.1554,10.1554,10.1474,10.1554,34400.0
2009-08-27 14:20:00,12.72,12.73,12.71,12.71,55600.0,10.1554,10.1633,10.1474,10.1474,55600.0
2009-08-27 14:25:00,12.71,12.74,12.71,12.73,25600.0,10.1474,10.1713,10.1474,10.1633,25600.0
2009-08-27 14:30:00,12.74,12.78,12.73,12.78,44400.0,10.1713,10.2033,10.1633,10.2033,44400.0
2009-08-27 14:35:00,12.78,12.79,12.77,12.78,51200.0,10.2033,10.2112,10.1953,10.2033,51200.0
2009-08-27 14:40:00,12.78,12.8,12.78,12.79,56400.0,10.2033,10.2192,10.2033,10.2112,56400.0
2009-08-27 14:45:00,12.79,12.8,12.77,12.77,35600.0,10.2112,10.2192,10.1953,10.1953,35600.0
2009-08-27 14:50:00,12.76,12.77,12.76,12.76,122000.0,10.1873,10.1953,10.1873,10.1873,122000.0
2009-08-27 14:55:00,12.76,12.76,12.74,12.75,199200.0,10.1873,10.1873,10.1713,10.1793,199200.0
2009-08-27 15:00:00,12.75,12.76,12.74,12.74,67600.0,10.1793,10.1873,10.1713,10.1713,67600.0
2009-08-27 15:05:00,12.74,12.74,12.72,12.73,111600.0,10.1713,10.1713,10.1554,10.1633,111600.0
2009-08-27 15:10:00,12.73,12.74,12.73,12.73,19600.0,10.1633,10.1713,10.1633,10.1633,19600.0
2009-08-27 15:15:00,12.74,12.75,12.72,12.75,79600.0,10.1713,10.1793,10.1554,10.1793,79600.0
2009-08-27 15:20:00,12.75,12.77,12.74,12.74,54000.0,10.1793,10.1953,10.1713,10.1713,54000.0
2009-08-27 15:25:00,12.74,12.74,12.71,12.72,61200.0,10.1713,10.1713,10.1474,10.1554,61200.0
2009-08-27 15:30:00,12.72,12.74,12.72,12.72,56000.0,10.1554,10.1713,10.1554,10.1554,56000.0
2009-08-27 15:35:00,12.72,12.75,12.72,12.75,67200.0,10.1554,10.1793,10.1554,10.1793,67200.0
2009-08-27 15:40:00,12.75,12.75,12.72,12.74,80400.0,10.1793,10.1793,10.1554,10.1713,80400.0
2009-08-27 15:45:00,12.74,12.74,12.72,12.73,94400.0,10.1713,10.1713,10.1554,10.1633,94400.0
2009-08-27 15:50:00,12.73,12.74,12.73,12.74,74400.0,10.1633,10.1713,10.1633,10.1713,74400.0
2009-08-27 15:55:00,12.73,12.76,12.72,12.76,106000.0,10.1633,10.1873,10.1554,10.1873,106000.0
2009-08-28 09:30:00,12.88,12.9,12.82,12.84,123200.0,10.2831,10.2991,10.2352,10.2512,123200.0
2009-08-28 09:35:00,12.84,12.92,12.84,12.86,85200.0,10.2512,10.315,10.2512,10.2671,85200.0
2009-08-28 09:40:00,12.85,12.85,12.77,12.78,72400.0,10.2591,10.2591,10.1953,10.2033,72400.0
2009-08-28 09:45:00,12.78,12.8,12.76,12.77,47600.0,10.2033,10.2192,10.1873,10.1953,47600.0
2009-08-28 09:50:00,12.77,12.81,12.77,12.8,36400.0,10.1953,10.2272,10.1953,10.2192,36400.0
2009-08-28 09:55:00,12.8,12.81,12.72,12.73,54000.0,10.2192,10.2272,10.1554,10.1633,54000.0
2009-08-28 10:00:00,12.73,12.74,12.71,12.74,34400.0,10.1633,10.1713,10.1474,10.1713,34400.0
2009-08-28 10:05:00,12.74,12.75,12.71,12.74,70800.0,10.1713,10.1793,10.1474,10.1713,70800.0
2009-08-28 10:10:00,12.74,12.77,12.72,12.73,50400.0,10.1713,10.1953,10.1554,10.1633,50400.0
2009-08-28 10:15:00,12.74,12.76,12.73,12.74,20400.0,10.1713,10.1873,10.1633,10.1713,20400.0
2009-08-28 10:20:00,12.74,12.74,12.71,12.71,45200.0,10.1713,10.1713,10.1474,10.1474,45200.0
2009-08-28 10:25:00,12.71,12.72,12.67,12.69,49200.0,10.1474,10.1554,10.1154,10.1314,49200.0
2009-08-28 10:30:00,12.69,12.69,12.66,12.68,45600.0,10.1314,10.1314,10.1075,10.1234,45600.0
2009-08-28 10:35:00,12.68,12.71,12.68,12.71,12400.0,10.1234,10.1474,10.1234,10.1474,12400.0
2009-08-28 10:40:00,12.71,12.71,12.69,12.69,24000.0,10.1474,10.1474,10.1314,10.1314,24000.0
2009-08-28 10:45:00,12.68,12.71,12.68,12.71,28000.0,10.1234,10.1474,10.1234,10.1474,28000.0
2009-08-28 10:50:00,12.72,12.72,12.7,12.71,30800.0,10.1554,10.1554,10.1394,10.1474,30800.0
2009-08-28 10:55:00,12.71,12.73,12.71,12.71,53600.0,10.1474,10.1633,10.1474,10.1474,53600.0
2009-08-28 11:00:00,12.71,12.71,12.68,12.69,50400.0,10.1474,10.1474,10.1234,10.1314,50400.0
2009-08-28 11:05:00,12.69,12.72,12.69,12.7,103600.0,10.1314,10.1554,10.1314,10.1394,103600.0
2009-08-28 11:10:00,12.7,12.7,12.67,12.68,13200.0,10.1394,10.1394,10.1154,10.1234,13200.0
2009-08-28 11:15:00,12.68,12.69,12.68,12.69,38000.0,10.1234,10.1314,10.1234,10.1314,38000.0
2009-08-28 11:20:00,12.69,12.71,12.69,12.71,11600.0,10.1314,10.1474,10.1314,10.1474,11600.0
2009-08-28 11:25:00,12.7,12.7,12.69,12.7,9200.0,10.1394,10.1394,10.1314,10.1394,9200.0
2009-08-28 11:30:00,12.7,12.7,12.69,12.69,16000.0,10.1394,10.1394,10.1314,10.1314,16000.0
2009-08-28 11:35:00,12.69,12.71,12.69,12.69,5600.0,10.1314,10.1474,10.1314,10.1314,5600.0
2009-08-28 11:40:00,12.69,12.69,12.68,12.68,8000.0,10.1314,10.1314,10.1234,10.1234,8000.0
2009-08-28 11:45:00,12.67,12.69,12.66,12.69,29200.0,10.1154,10.1314,10.1075,10.1314,29200.0
2009-08-28 11:50:00,12.69,12.69,12.66,12.66,40800.0,10.1314,10.1314,10.1075,10.1075,40800.0
2009-08-28 11:55:00,12.66,12.67,12.64,12.66,58400.0,10.1075,10.1154,10.0915,10.1075,58400.0
2009-08-28 12:00:00,12.65,12.68,12.65,12.67,69600.0,10.0995,10.1234,10.0995,10.1154,69600.0
2009-08-28 12:05:00,12.67,12.68,12.67,12.67,4800.0,10.1154,10.1234,10.1154,10.1154,4800.0
2009-08-28 12:10:00,12.66,12.66,12.63,12.63,20000.0,10.1075,10.1075,10.0835,10.0835,20000.0
2009-08-28 12:15:00,12.63,12.63,12.61,12.61,84800.0,10.0835,10.0835,10.0675,10.0675,84800.0
2009-08-28 12:20:00,12.61,12.63,12.61,12.61,30800.0,10.0675,10.0835,10.0675,10.0675,30800.0
2009-08-28 12:25:00,12.61,12.61,12.59,12.6,37200.0,10.0675,10.0675,10.0516,10.0595,37200.0
2009-08-28 12:30:00,12.6,12.61,12.6,12.6,34400.0,10.0595,10.0675,10.0595,10.0595,34400.0
2009-08-28 12:35:00,12.61,12.63,12.61,12.63,68400.0,10.0675,10.0835,10.0675,10.0835,68400.0
2009-08-28 12:40:00,12.63,12.63,12.63,12.63,10400.0,10.0835,10.0835,10.0835,10.0835,10400.0
2009-08-28 12:45:00,12.63,12.63,12.63,12.63,27600.0,10.0835,10.0835,10.0835,10.0835,27600.0
2009-08-28 12:50:00,12.63,12.63,12.62,12.62,25600.0,10.0835,10.0835,10.0755,10.0755,25600.0
2009-08-28 12:55:00,12.62,12.62,12.6,12.61,13200.0,10.0755,10.0755,10.0595,10.0675,13200.0
2009-08-28 13:00:00,12.61,12.63,12.61,12.63,35200.0,10.0675,10.0835,10.0675,10.0835,35200.0
2009-08-28 13:05:00,12.63,12.65,12.63,12.65,2800.0,10.0835,10.0995,10.0835,10.0995,2800.0
2009-08-28 13:10:00,12.65,12.67,12.65,12.66,22000.0,10.0995,10.1154,10.0995,10.1075,22000.0
2009-08-28 13:15:00,12.66,12.66,12.64,12.64,10000.0,10.1075,10.1075,10.0915,10.0915,10000.0
2009-08-28 13:20:00,12.65,12.68,12.65,12.67,15600.0,10.0995,10.1234,10.0995,10.1154,15600.0
2009-08-28 13:25:00,12.67,12.67,12.66,12.66,6800.0,10.1154,10.1154,10.1075,10.1075,6800.0
2009-08-28 13:30:00,12.66,12.68,12.66,12.67,37600.0,10.1075,10.1234,10.1075,10.1154,37600.0
2009-08-28 13:35:00,12.67,12.68,12.67,12.68,178000.0,10.1154,10.1234,10.1154,10.1234,178000.0
2009-08-28 13:40:00,12.68,12.68,12.67,12.67,18800.0,10.1234,10.1234,10.1154,10.1154,18800.0
2009-08-28 13:45:00,12.67,12.67,12.65,12.66,98000.0,10.1154,10.1154,10.0995,10.1075,98000.0
2009-08-28 13:50:00,12.66,12.66,12.65,12.65,13600.0,10.1075,10.1075,10.0995,10.0995,13600.0
2009-08-28 13:55:00,12.65,12.65,12.65,12.65,8400.0,10.0995,10.0995,10.0995,10.0995,8400.0
2009-08-28 14:00:00,12.64,12.64,12.63,12.63,40400.0,10.0915,10.0915,10.0835,10.0835,40400.0
2009-08-28 14:05:00,12.63,12.67,12.63,12.66,58000.0,10.0835,10.1154,10.0835,10.1075,58000.0
2009-08-28 14:10:00,12.66,12.69,12.66,12.67,44400.0,10.1075,10.1314,10.1075,10.1154,44400.0
2009-08-28 14:15:00,12.68,12.7,12.68,12.68,42400.0,10.1234,10.1394,10.1234,10.1234,42400.0
2009-08-28 14:20:00,12.68,12.68,12.67,12.67,112400.0,10.1234,10.1234,10.1154,10.1154,112400.0
2009-08-28 14:25:00,12.67,12.68,12.67,12.68,43600.0,10.1154,10.1234,10.1154,10.1234,43600.0
2009-08-28 14:30:00,12.68,12.68,12.65,12.66,61200.0,10.1234,10.1234,10.0995,10.1075,61200.0
2009-08-28 14:35:00,12.66,12.68,12.65,12.68,50400.0,10.1075,10.1234,10.0995,10.1234,50400.0
2009-08-28 14:40:00,12.68,12.68,12.67,12.67,14800.0,10.1234,10.1234,10.1154,10.1154,14800.0
2009-08-28 14:45:00,12.67,12.68,12.66,12.68,45600.0,10.1154,10.1234,10.1075,10.1234,45600.0
2009-08-28 14:50:00,12.67,12.69,12.67,12.68,52800.0,10.1154,10.1314,10.1154,10.1234,52800.0
2009-08-28 14:55:00,12.68,12.69,12.68,12.69,24000.0,10.1234,10.1314,10.1234,10.1314,24000.0
2009-08-28 15:00:00,12.69,12.7,12.69,12.69,12800.0,10.1314,10.1394,10.1314,10.1314,12800.0
2009-08-28 15:05:00,12.69,12.69,12.67,12.68,24000.0,10.1314,10.1314,10.1154,10.1234,24000.0
2009-08-28 15:10:00,12.69,12.7,12.69,12.7,218800.0,10.1314,10.1394,10.1314,10.1394,218800.0
2009-08-28 15:15:00,12.7,12.71,12.7,12.71,56800.0,10.1394,10.1474,10.1394,10.1474,56800.0
2009-08-28 15:20:00,12.71,12.72,12.7,12.71,65600.0,10.1474,10.1554,10.1394,10.1474,65600.0
2009-08-28 15:25:00,12.71,12.73,12.71,12.71,87600.0,10.1474,10.1633,10.1474,10.1474,87600.0
2009-08-28 15:30:00,12.72,12.72,12.68,12.69,152000.0,10.1554,10.1554,10.1234,10.1314,152000.0
2009-08-28 15:35:00,12.69,12.69,12.68,12.68,103600.0,10.1314,10.1314,10.1234,10.1234,103600.0
2009-08-28 15:40:00,12.68,12.7,12.66,12.66,91200.0,10.1234,10.1394,10.1075,10.1075,91200.0
2009-08-28 15:45:00,12.66,12.68,12.65,12.68,80000.0,10.1075,10.1234,10.0995,10.1234,80000.0
2009-08-28 15:50:00,12.67,12.68,12.66,12.68,94400.0,10.1154,10.1234,10.1075,10.1234,94400.0
2009-08-28 15:55:00,12.68,12.69,12.68,12.69,60800.0,10.1234,10.1314,10.1234,10.1314,60800.0
2009-08-31 09:30:00,12.56,12.59,12.54,12.56,144800.0,10.0276,10.0516,10.0116,10.0276,144800.0
2009-08-31 09:35:00,12.56,12.58,12.54,12.58,93600.0,10.0276,10.0436,10.0116,10.0436,93600.0
2009-08-31 09:40:00,12.58,12.58,12.5,12.54,92000.0,10.0436,10.0436,9.9797,10.0116,92000.0
2009-08-31 09:45:00,12.53,12.56,12.48,12.49,52800.0,10.0037,10.0276,9.9637,9.9717,52800.0
2009-08-31 09:50:00,12.48,12.48,12.44,12.46,53600.0,9.9637,9.9637,9.9318,9.9478,53600.0
2009-08-31 09:55:00,12.46,12.48,12.45,12.48,39200.0,9.9478,9.9637,9.9398,9.9637,39200.0
2009-08-31 10:00:00,12.48,12.48,12.45,12.48,43600.0,9.9637,9.9637,9.9398,9.9637,43600.0
2009-08-31 10:05:00,12.47,12.49,12.47,12.49,16000.0,9.9558,9.9717,9.9558,9.9717,16000.0
2009-08-31 10:10:00,12.49,12.49,12.48,12.49,33200.0,9.9717,9.9717,9.9637,9.9717,33200.0
2009-08-31 10:15:00,12.49,12.5,12.47,12.49,22000.0,9.9717,9.9797,9.9558,9.9717,22000.0
2009-08-31 10:20:00,12.48,12.5,12.47,12.47,36400.0,9.9637,9.9797,9.9558,9.9558,36400.0
2009-08-31 10:25:00,12.45,12.47,12.45,12.47,29600.0,9.9398,9.9558,9.9398,9.9558,29600.0
2009-08-31 10:30:00,12.47,12.47,12.44,12.46,24800.0,9.9558,9.9558,9.9318,9.9478,24800.0
2009-08-31 10:35:00,12.46,12.5,12.46,12.5,27600.0,9.9478,9.9797,9.9478,9.9797,27600.0
2009-08-31 10:40:00,12.5,12.52,12.5,12.5,31200.0,9.9797,9.9957,9.9797,9.9797,31200.0
2009-08-31 10:45:00,12.5,12.51,12.49,12.51,23600.0,9.9797,9.9877,9.9717,9.9877,23600.0
2009-08-31 10:50:00,12.51,12.52,12.51,12.51,30000.0,9.9877,9.9957,9.9877,9.9877,30000.0
2009-08-31 10:55:00,12.51,12.51,12.49,12.51,10400.0,9.9877,9.9877,9.9717,9.9877,10400.0
2009-08-31 11:00:00,12.51,12.51,12.48,12.49,20800.0,9.9877,9.9877,9.9637,9.9717,20800.0
2009-08-31 11:05:00,12.49,12.49,12.48,12.49,16400.0,9.9717,9.9717,9.9637,9.9717,16400.0
2009-08-31 11:10:00,12.5,12.51,12.49,12.49,35200.0,9.9797,9.9877,9.9717,9.9717,35200.0
2009-08-31 11:15:00,12.48,12.5,12.48,12.49,27600.0,9.9637,9.9797,9.9637,9.9717,27600.0
2009-08-31 11:20:00,12.49,12.5,12.47,12.48,15200.0,9.9717,9.9797,9.9558,9.9637,15200.0
2009-08-31 11:25:00,12.48,12.49,12.47,12.47,16400.0,9.9637,9.9717,9.9558,9.9558,16400.0
2009-08-31 11:30:00,12.47,12.48,12.47,12.47,17200.0,9.9558,9.9637,9.9558,9.9558,17200.0
2009-08-31 11:35:00,12.47,12.5,12.46,12.5,24000.0,9.9558,9.9797,9.9478,9.9797,24000.0
2009-08-31 11:40:00,12.5,12.5,12.47,12.47,42400.0,9.9797,9.9797,9.9558,9.9558,42400.0
2009-08-31 11:45:00,12.47,12.47,12.45,12.45,20800.0,9.9558,9.9558,9.9398,9.9398,20800.0
2009-08-31 11:50:00,12.44,12.46,12.44,12.45,36800.0,9.9318,9.9478,9.9318,9.9398,36800.0
2009-08-31 11:55:00,12.45,12.45,12.45,12.45,29600.0,9.9398,9.9398,9.9398,9.9398,29600.0
2009-08-31 12:00:00,12.45,12.47,12.45,12.45,56800.0,9.9398,9.9558,9.9398,9.9398,56800.0
2009-08-31 12:05:00,12.45,12.46,12.44,12.44,32400.0,9.9398,9.9478,9.9318,9.9318,32400.0
2009-08-31 12:10:00,12.45,12.46,12.44,12.45,18800.0,9.9398,9.9478,9.9318,9.9398,18800.0
2009-08-31 12:15:00,12.45,12.46,12.44,12.45,22400.0,9.9398,9.9478,9.9318,9.9398,22400.0
2009-08-31 12:20:00,12.45,12.46,12.45,12.46,47600.0,9.9398,9.9478,9.9398,9.9478,47600.0
2009-08-31 12:25:00,12.46,12.46,12.45,12.45,37600.0,9.9478,9.9478,9.9398,9.9398,37600.0
2009-08-31 12:30:00,12.46,12.47,12.46,12.46,28000.0,9.9478,9.9558,9.9478,9.9478,28000.0
2009-08-31 12:35:00,12.46,12.46,12.44,12.45,13200.0,9.9478,9.9478,9.9318,9.9398,13200.0
2009-08-31 12:40:00,12.45,12.46,12.45,12.45,12800.0,9.9398,9.9478,9.9398,9.9398,12800.0
2009-08-31 12:45:00,12.45,12.45,12.45,12.45,19200.0,9.9398,9.9398,9.9398,9.9398,19200.0
2009-08-31 12:50:00,12.45,12.46,12.45,12.45,34400.0,9.9398,9.9478,9.9398,9.9398,34400.0
2009-08-31 12:55:00,12.45,12.45,12.44,12.45,69600.0,9.9398,9.9398,9.9318,9.9398,69600.0
2009-08-31 13:00:00,12.45,12.45,12.44,12.45,44800.0,9.9398,9.9398,9.9318,9.9398,44800.0
2009-08-31 13:05:00,12.44,12.45,12.43,12.43,15200.0,9.9318,9.9398,9.9238,9.9238,15200.0
2009-08-31 13:10:00,12.43,12.44,12.43,12.44,14800.0,9.9238,9.9318,9.9238,9.9318,14800.0
2009-08-31 13:15:00,12.44,12.44,12.44,12.44,12000.0,9.9318,9.9318,9.9318,9.9318,12000.0
2009-08-31 13:20:00,12.45,12.45,12.44,12.44,29600.0,9.9398,9.9398,9.9318,9.9318,29600.0
2009-08-31 13:25:00,12.44,12.44,12.43,12.44,8000.0,9.9318,9.9318,9.9238,9.9318,8000.0
2009-08-31 13:30:00,12.44,12.45,12.43,12.44,16800.0,9.9318,9.9398,9.9238,9.9318,16800.0
2009-08-31 13:35:00,12.45,12.46,12.45,12.46,67200.0,9.9398,9.9478,9.9398,9.9478,67200.0
2009-08-31 13:40:00,12.46,12.46,12.45,12.45,56800.0,9.9478,9.9478,9.9398,9.9398,56800.0
2009-08-31 13:45:00,12.45,12.45,12.45,12.45,38400.0,9.9398,9.9398,9.9398,9.9398,38400.0
2009-08-31 13:50:00,12.45,12.45,12.44,12.45,72400.0,9.9398,9.9398,9.9318,9.9398,72400.0
2009-08-31 13:55:00,12.45,12.45,12.45,12.45,18000.0,9.9398,9.9398,9.9398,9.9398,18000.0
2009-08-31 14:00:00,12.45,12.45,12.44,12.44,75600.0,9.9398,9.9398,9.9318,9.9318,75600.0
2009-08-31 14:05:00,12.44,12.45,12.44,12.45,16000.0,9.9318,9.9398,9.9318,9.9398,16000.0
2009-08-31 14:10:00,12.45,12.45,12.43,12.43,19200.0,9.9398,9.9398,9.9238,9.9238,19200.0
2009-08-31 14:15:00,12.44,12.44,12.43,12.44,50000.0,9.9318,9.9318,9.9238,9.9318,50000.0
2009-08-31 14:20:00,12.44,12.46,12.44,12.45,50400.0,9.9318,9.9478,9.9318,9.9398,50400.0
2009-08-31 14:25:00,12.45,12.46,12.45,12.46,37200.0,9.9398,9.9478,9.9398,9.9478,37200.0
2009-08-31 14:30:00,12.45,12.46,12.45,12.46,8800.0,9.9398,9.9478,9.9398,9.9478,8800.0
2009-08-31 14:35:00,12.47,12.47,12.46,12.47,34400.0,9.9558,9.9558,9.9478,9.9558,34400.0
2009-08-31 14:40:00,12.47,12.49,12.47,12.47,40000.0,9.9558,9.9717,9.9558,9.9558,40000.0
2009-08-31 14:45:00,12.48,12.49,12.47,12.48,14000.0,9.9637,9.9717,9.9558,9.9637,14000.0
2009-08-31 14:50:00,12.48,12.49,12.48,12.49,32000.0,9.9637,9.9717,9.9637,9.9717,32000.0
2009-08-31 14:55:00,12.49,12.5,12.48,12.49,100800.0,9.9717,9.9797,9.9637,9.9717,100800.0
2009-08-31 15:00:00,12.47,12.47,12.46,12.47,73600.0,9.9558,9.9558,9.9478,9.9558,73600.0
2009-08-31 15:05:00,12.47,12.48,12.47,12.47,29200.0,9.9558,9.9637,9.9558,9.9558,29200.0
2009-08-31 15:10:00,12.47,12.48,12.46,12.47,22800.0,9.9558,9.9637,9.9478,9.9558,22800.0
2009-08-31 15:15:00,12.47,12.49,12.47,12.48,50000.0,9.9558,9.9717,9.9558,9.9637,50000.0
2009-08-31 15:20:00,12.47,12.49,12.47,12.48,34800.0,9.9558,9.9717,9.9558,9.9637,34800.0
2009-08-31 15:25:00,12.47,12.49,12.45,12.49,186400.0,9.9558,9.9717,9.9398,9.9717,186400.0
2009-08-31 15:30:00,12.49,12.49,12.49,12.49,22800.0,9.9717,9.9717,9.9717,9.9717,22800.0
2009-08-31 15:35:00,12.49,12.5,12.49,12.49,42400.0,9.9717,9.9797,9.9717,9.9717,42400.0
2009-08-31 15:40:00,12.49,12.49,12.48,12.49,39200.0,9.9717,9.9717,9.9637,9.9717,39200.0
2009-08-31 15:45:00,12.49,12.51,12.49,12.5,39200.0,9.9717,9.9877,9.9717,9.9797,39200.0
2009-08-31 15:50:00,12.5,12.5,12.49,12.5,53200.0,9.9797,9.9797,9.9717,9.9797,53200.0
2009-08-31 15:55:00,12.5,12.52,12.5,12.5,200000.0,9.9797,9.9957,9.9797,9.9797,200000.0
2009-09-01 09:30:00,12.41,12.48,12.4,12.47,68800.0,9.9079,9.9637,9.8999,9.9558,68800.0
2009-09-01 09:35:00,12.49,12.5,12.47,12.49,37600.0,9.9717,9.9797,9.9558,9.9717,37600.0
2009-09-01 09:40:00,12.5,12.54,12.49,12.53,35200.0,9.9797,10.0116,9.9717,10.0037,35200.0
2009-09-01 09:45:00,12.54,12.6,12.54,12.6,31200.0,10.0116,10.0595,10.0116,10.0595,31200.0
2009-09-01 09:50:00,12.59,12.65,12.59,12.61,37600.0,10.0516,10.0995,10.0516,10.0675,37600.0
2009-09-01 09:55:00,12.61,12.64,12.61,12.62,34800.0,10.0675,10.0915,10.0675,10.0755,34800.0
2009-09-01 10:00:00,12.63,12.67,12.6,12.63,185600.0,10.0835,10.1154,10.0595,10.0835,185600.0
2009-09-01 10:05:00,12.63,12.68,12.63,12.66,82400.0,10.0835,10.1234,10.0835,10.1075,82400.0
2009-09-01 10:10:00,12.66,12.66,12.6,12.6,72800.0,10.1075,10.1075,10.0595,10.0595,72800.0
2009-09-01 10:15:00,12.59,12.62,12.57,12.61,135200.0,10.0516,10.0755,10.0356,10.0675,135200.0
2009-09-01 10:20:00,12.61,12.62,12.59,12.61,67600.0,10.0675,10.0755,10.0516,10.0675,67600.0
2009-09-01 10:25:00,12.61,12.64,12.61,12.63,32400.0,10.0675,10.0915,10.0675,10.0835,32400.0
2009-09-01 10:30:00,12.62,12.64,12.61,12.63,28400.0,10.0755,10.0915,10.0675,10.0835,28400.0
2009-09-01 10:35:00,12.63,12.63,12.61,12.61,14800.0,10.0835,10.0835,10.0675,10.0675,14800.0
2009-09-01 10:40:00,12.61,12.61,12.57,12.57,34400.0,10.0675,10.0675,10.0356,10.0356,34400.0
2009-09-01 10:45:00,12.57,12.58,12.54,12.55,38400.0,10.0356,10.0436,10.0116,10.0196,38400.0
2009-09-01 10:50:00,12.55,12.55,12.51,12.51,36800.0,10.0196,10.0196,9.9877,9.9877,36800.0
2009-09-01 10:55:00,12.51,12.52,12.49,12.49,26800.0,9.9877,9.9957,9.9717,9.9717,26800.0
2009-09-01 11:00:00,12.49,12.49,12.47,12.48,94000.0,9.9717,9.9717,9.9558,9.9637,94000.0
2009-09-01 11:05:00,12.48,12.49,12.44,12.45,75200.0,9.9637,9.9717,9.9318,9.9398,75200.0
2009-09-01 11:10:00,12.44,12.44,12.37,12.39,88000.0,9.9318,9.9318,9.8759,9.8919,88000.0
2009-09-01 11:15:00,12.4,12.4,12.35,12.39,71200.0,9.8999,9.8999,9.86,9.8919,71200.0
2009-09-01 11:20:00,12.39,12.39,12.34,12.37,60400.0,9.8919,9.8919,9.852,9.8759,60400.0
2009-09-01 11:25:00,12.37,12.38,12.28,12.29,64400.0,9.8759,9.8839,9.8041,9.8121,64400.0
2009-09-01 11:30:00,12.28,12.3,12.26,12.29,138000.0,9.8041,9.82,9.7881,9.8121,138000.0
2009-09-01 11:35:00,12.28,12.28,12.22,12.26,147200.0,9.8041,9.8041,9.7562,9.7881,147200.0
2009-09-01 11:40:00,12.26,12.34,12.25,12.3,188000.0,9.7881,9.852,9.7801,9.82,188000.0
2009-09-01 11:45:00,12.3,12.32,12.27,12.3,81600.0,9.82,9.836,9.7961,9.82,81600.0
2009-09-01 11:50:00,12.3,12.32,12.3,12.31,35200.0,9.82,9.836,9.82,9.828,35200.0
2009-09-01 11:55:00,12.31,12.31,12.25,12.27,30800.0,9.828,9.828,9.7801,9.7961,30800.0
2009-09-01 12:00:00,12.26,12.29,12.24,12.26,40400.0,9.7881,9.8121,9.7721,9.7881,40400.0
2009-09-01 12:05:00,12.27,12.29,12.26,12.29,81200.0,9.7961,9.8121,9.7881,9.8121,81200.0
2009-09-01 12:10:00,12.29,12.29,12.27,12.28,76800.0,9.8121,9.8121,9.7961,9.8041,76800.0
2009-09-01 12:15:00,12.28,12.28,12.26,12.26,70000.0,9.8041,9.8041,9.7881,9.7881,70000.0
2009-09-01 12:20:00,12.27,12.27,12.21,12.25,76000.0,9.7961,9.7961,9.7482,9.7801,76000.0
2009-09-01 12:25:00,12.26,12.26,12.24,12.25,30800.0,9.7881,9.7881,9.7721,9.7801,30800.0
2009-09-01 12:30:00,12.24,12.27,12.24,12.26,33600.0,9.7721,9.7961,9.7721,9.7881,33600.0
2009-09-01 12:35:00,12.26,12.27,12.24,12.25,53600.0,9.7881,9.7961,9.7721,9.7801,53600.0
2009-09-01 12:40:00,12.26,12.29,12.26,12.29,48400.0,9.7881,9.8121,9.7881,9.8121,48400.0
2009-09-01 12:45:00,12.28,12.29,12.28,12.29,28400.0,9.8041,9.8121,9.8041,9.8121,28400.0
2009-09-01 12:50:00,12.29,12.3,12.28,12.29,33600.0,9.8121,9.82,9.8041,9.8121,33600.0
2009-09-01 12:55:00,12.29,12.29,12.27,12.27,20800.0,9.8121,9.8121,9.7961,9.7961,20800.0
2009-09-01 13:00:00,12.28,12.29,12.28,12.28,38800.0,9.8041,9.8121,9.8041,9.8041,38800.0
2009-09-01 13:05:00,12.28,12.28,12.22,12.24,113600.0,9.8041,9.8041,9.7562,9.7721,113600.0
2009-09-01 13:10:00,12.24,12.24,12.22,12.23,62800.0,9.7721,9.7721,9.7562,9.7641,62800.0
2009-09-01 13:15:00,12.24,12.25,12.22,12.25,67600.0,9.7721,9.7801,9.7562,9.7801,67600.0
2009-09-01 13:20:00,12.24,12.26,12.24,12.26,58400.0,9.7721,9.7881,9.7721,9.7881,58400.0
2009-09-01 13:25:00,12.25,12.28,12.25,12.26,101600.0,9.7801,9.8041,9.7801,9.7881,101600.0
2009-09-01 13:30:00,12.26,12.28,12.23,12.24,233200.0,9.7881,9.8041,9.7641,9.7721,233200.0
2009-09-01 13:35:00,12.24,12.26,12.24,12.24,54800.0,9.7721,9.7881,9.7721,9.7721,54800.0
2009-09-01 13:40:00,12.24,12.28,12.24,12.26,70800.0,9.7721,9.8041,9.7721,9.7881,70800.0
2009-09-01 13:45:00,12.26,12.28,12.26,12.26,81600.0,9.7881,9.8041,9.7881,9.7881,81600.0
2009-09-01 13:50:00,12.26,12.27,12.25,12.27,36000.0,9.7881,9.7961,9.7801,9.7961,36000.0
2009-09-01 13:55:00,12.27,12.3,12.27,12.29,38400.0,9.7961,9.82,9.7961,9.8121,38400.0
2009-09-01 14:00:00,12.29,12.3,12.27,12.29,42400.0,9.8121,9.82,9.7961,9.8121,42400.0
2009-09-01 14:05:00,12.28,12.28,12.28,12.28,16800.0,9.8041,9.8041,9.8041,9.8041,16800.0
2009-09-01 14:10:00,12.29,12.3,12.27,12.28,51200.0,9.8121,9.82,9.7961,9.8041,51200.0
2009-09-01 14:15:00,12.27,12.28,12.25,12.28,41200.0,9.7961,9.8041,9.7801,9.8041,41200.0
2009-09-01 14:20:00,12.28,12.28,12.25,12.27,21600.0,9.8041,9.8041,9.7801,9.7961,21600.0
2009-09-01 14:25:00,12.27,12.27,12.26,12.27,21600.0,9.7961,9.7961,9.7881,9.7961,21600.0
2009-09-01 14:30:00,12.27,12.28,12.26,12.28,42800.0,9.7961,9.8041,9.7881,9.8041,42800.0
2009-09-01 14:35:00,12.28,12.3,12.28,12.28,29600.0,9.8041,9.82,9.8041,9.8041,29600.0
2009-09-01 14:40:00,12.27,12.27,12.24,12.24,42800.0,9.7961,9.7961,9.7721,9.7721,42800.0
2009-09-01 14:45:00,12.24,12.25,12.24,12.24,40800.0,9.7721,9.7801,9.7721,9.7721,40800.0
2009-09-01 14:50:00,12.24,12.27,12.24,12.25,69200.0,9.7721,9.7961,9.7721,9.7801,69200.0
2009-09-01 14:55:00,12.25,12.27,12.25,12.26,43600.0,9.7801,9.7961,9.7801,9.7881,43600.0
2009-09-01 15:00:00,12.26,12.27,12.26,12.27,32400.0,9.7881,9.7961,9.7881,9.7961,32400.0
2009-09-01 15:05:00,12.27,12.28,12.26,12.27,56000.0,9.7961,9.8041,9.7881,9.7961,56000.0
2009-09-01 15:10:00,12.27,12.29,12.27,12.28,36400.0,9.7961,9.8121,9.7961,9.8041,36400.0
2009-09-01 15:15:00,12.28,12.28,12.27,12.28,36000.0,9.8041,9.8041,9.7961,9.8041,36000.0
2009-09-01 15:20:00,12.28,12.28,12.25,12.26,49200.0,9.8041,9.8041,9.7801,9.7881,49200.0
2009-09-01 15:25:00,12.25,12.26,12.22,12.22,112800.0,9.7801,9.7881,9.7562,9.7562,112800.0
2009-09-01 15:30:00,12.22,12.24,12.22,12.24,103200.0,9.7562,9.7721,9.7562,9.7721,103200.0
2009-09-01 15:35:00,12.24,12.25,12.23,12.24,39200.0,9.7721,9.7801,9.7641,9.7721,39200.0
2009-09-01 15:40:00,12.24,12.24,12.22,12.22,99200.0,9.7721,9.7721,9.7562,9.7562,99200.0
2009-09-01 15:45:00,12.23,12.24,12.2,12.21,396800.0,9.7641,9.7721,9.7402,9.7482,396800.0
2009-09-01 15:50:00,12.22,12.26,12.21,12.26,319600.0,9.7562,9.7881,9.7482,9.7881,319600.0
2009-09-01 15:55:00,12.26,12.27,12.22,12.23,324400.0,9.7881,9.7961,9.7562,9.7641,324400.0
2009-09-02 09:30:00,12.18,12.22,12.17,12.21,352800.0,9.7242,9.7562,9.7162,9.7482,352800.0
2009-09-02 09:35:00,12.21,12.23,12.18,12.19,116000.0,9.7482,9.7641,9.7242,9.7322,116000.0
2009-09-02 09:40:00,12.18,12.24,12.18,12.2,126400.0,9.7242,9.7721,9.7242,9.7402,126400.0
2009-09-02 09:45:00,12.22,12.24,12.2,12.22,66000.0,9.7562,9.7721,9.7402,9.7562,66000.0
2009-09-02 09:50:00,12.24,12.27,12.23,12.24,86400.0,9.7721,9.7961,9.7641,9.7721,86400.0
2009-09-02 09:55:00,12.26,12.26,12.21,12.21,57600.0,9.7881,9.7881,9.7482,9.7482,57600.0
2009-09-02 10:00:00,12.21,12.22,12.17,12.18,72000.0,9.7482,9.7562,9.7162,9.7242,72000.0
2009-09-02 10:05:00,12.18,12.24,12.18,12.22,70000.0,9.7242,9.7721,9.7242,9.7562,70000.0
2009-09-02 10:10:00,12.22,12.24,12.2,12.22,69200.0,9.7562,9.7721,9.7402,9.7562,69200.0
2009-09-02 10:15:00,12.22,12.22,12.2,12.21,205200.0,9.7562,9.7562,9.7402,9.7482,205200.0
2009-09-02 10:20:00,12.23,12.24,12.21,12.21,20400.0,9.7641,9.7721,9.7482,9.7482,20400.0
2009-09-02 10:25:00,12.21,12.21,12.18,12.18,31600.0,9.7482,9.7482,9.7242,9.7242,31600.0
2009-09-02 10:30:00,12.18,12.2,12.14,12.16,64000.0,9.7242,9.7402,9.6923,9.7083,64000.0
2009-09-02 10:35:00,12.16,12.19,12.16,12.19,30800.0,9.7083,9.7322,9.7083,9.7322,30800.0
2009-09-02 10:40:00,12.2,12.24,12.2,12.22,58800.0,9.7402,9.7721,9.7402,9.7562,58800.0
2009-09-02 10:45:00,12.22,12.25,12.22,12.23,70400.0,9.7562,9.7801,9.7562,9.7641,70400.0
2009-09-02 10:50:00,12.23,12.23,12.21,12.22,26000.0,9.7641,9.7641,9.7482,9.7562,26000.0
2009-09-02 10:55:00,12.23,12.27,12.23,12.27,46800.0,9.7641,9.7961,9.7641,9.7961,46800.0
2009-09-02 11:00:00,12.26,12.26,12.24,12.24,34400.0,9.7881,9.7881,9.7721,9.7721,34400.0
2009-09-02 11:05:00,12.24,12.24,12.21,12.22,44000.0,9.7721,9.7721,9.7482,9.7562,44000.0
2009-09-02 11:10:00,12.22,12.24,12.22,12.23,45200.0,9.7562,9.7721,9.7562,9.7641,45200.0
2009-09-02 11:15:00,12.23,12.24,12.22,12.24,74800.0,9.7641,9.7721,9.7562,9.7721,74800.0
2009-09-02 11:20:00,12.23,12.25,12.23,12.25,21600.0,9.7641,9.7801,9.7641,9.7801,21600.0
2009-09-02 11:25:00,12.25,12.25,12.23,12.25,49200.0,9.7801,9.7801,9.7641,9.7801,49200.0
2009-09-02 11:30:00,12.26,12.26,12.23,12.24,86800.0,9.7881,9.7881,9.7641,9.7721,86800.0
2009-09-02 11:35:00,12.24,12.24,12.22,12.23,25200.0,9.7721,9.7721,9.7562,9.7641,25200.0
2009-09-02 11:40:00,12.23,12.24,12.21,12.22,12000.0,9.7641,9.7721,9.7482,9.7562,12000.0
2009-09-02 11:45:00,12.22,12.22,12.22,12.22,27600.0,9.7562,9.7562,9.7562,9.7562,27600.0
2009-09-02 11:50:00,12.22,12.24,12.22,12.22,41200.0,9.7562,9.7721,9.7562,9.7562,41200.0
2009-09-02 11:55:00,12.22,12.22,12.2,12.21,12800.0,9.7562,9.7562,9.7402,9.7482,12800.0
2009-09-02 12:00:00,12.21,12.22,12.19,12.2,67600.0,9.7482,9.7562,9.7322,9.7402,67600.0
2009-09-02 12:05:00,12.2,12.2,12.19,12.19,20800.0,9.7402,9.7402,9.7322,9.7322,20800.0
2009-09-02 12:10:00,12.19,12.21,12.19,12.2,27200.0,9.7322,9.7482,9.7322,9.7402,27200.0
2009-09-02 12:15:00,12.19,12.21,12.19,12.2,18000.0,9.7322,9.7482,9.7322,9.7402,18000.0
2009-09-02 12:20:00,12.2,12.22,12.2,12.22,18800.0,9.7402,9.7562,9.7402,9.7562,18800.0
2009-09-02 12:25:00,12.22,12.23,12.22,12.22,18800.0,9.7562,9.7641,9.7562,9.7562,18800.0
2009-09-02 12:30:00,12.22,12.22,12.21,12.21,15600.0,9.7562,9.7562,9.7482,9.7482,15600.0
2009-09-02 12:35:00,12.21,12.22,12.21,12.22,30000.0,9.7482,9.7562,9.7482,9.7562,30000.0
2009-09-02 12:40:00,12.22,12.22,12.22,12.22,13600.0,9.7562,9.7562,9.7562,9.7562,13600.0
2009-09-02 12:45:00,12.23,12.24,12.23,12.24,9600.0,9.7641,9.7721,9.7641,9.7721,9600.0
2009-09-02 12:50:00,12.24,12.24,12.22,12.22,86800.0,9.7721,9.7721,9.7562,9.7562,86800.0
2009-09-02 12:55:00,12.22,12.22,12.21,12.22,27600.0,9.7562,9.7562,9.7482,9.7562,27600.0
2009-09-02 13:00:00,12.22,12.22,12.21,12.21,32000.0,9.7562,9.7562,9.7482,9.7482,32000.0
2009-09-02 13:05:00,12.21,12.21,12.18,12.19,54000.0,9.7482,9.7482,9.7242,9.7322,54000.0
2009-09-02 13:10:00,12.19,12.19,12.19,12.19,10400.0,9.7322,9.7322,9.7322,9.7322,10400.0
2009-09-02 13:15:00,12.19,12.21,12.19,12.21,16800.0,9.7322,9.7482,9.7322,9.7482,16800.0
2009-09-02 13:20:00,12.21,12.21,12.2,12.21,30800.0,9.7482,9.7482,9.7402,9.7482,30800.0
2009-09-02 13:25:00,12.21,12.21,12.2,12.2,18800.0,9.7482,9.7482,9.7402,9.7402,18800.0
2009-09-02 13:30:00,12.2,12.2,12.19,12.19,14000.0,9.7402,9.7402,9.7322,9.7322,14000.0
2009-09-02 13:35:00,12.19,12.2,12.19,12.19,8000.0,9.7322,9.7402,9.7322,9.7322,8000.0
2009-09-02 13:40:00,12.19,12.2,12.19,12.2,22800.0,9.7322,9.7402,9.7322,9.7402,22800.0
2009-09-02 13:45:00,12.2,12.2,12.2,12.2,12400.0,9.7402,9.7402,9.7402,9.7402,12400.0
2009-09-02 13:50:00,12.21,12.21,12.19,12.19,16400.0,9.7482,9.7482,9.7322,9.7322,16400.0
2009-09-02 13:55:00,12.19,12.19,12.18,12.18,13200.0,9.7322,9.7322,9.7242,9.7242,13200.0
2009-09-02 14:00:00,12.18,12.19,12.17,12.17,53600.0,9.7242,9.7322,9.7162,9.7162,53600.0
2009-09-02 14:05:00,12.17,12.19,12.17,12.18,37600.0,9.7162,9.7322,9.7162,9.7242,37600.0
2009-09-02 14:10:00,12.19,12.19,12.18,12.18,19600.0,9.7322,9.7322,9.7242,9.7242,19600.0
2009-09-02 14:15:00,12.18,12.2,12.17,12.18,106400.0,9.7242,9.7402,9.7162,9.7242,106400.0
2009-09-02 14:20:00,12.18,12.18,12.18,12.18,18800.0,9.7242,9.7242,9.7242,9.7242,18800.0
2009-09-02 14:25:00,12.18,12.19,12.18,12.19,26800.0,9.7242,9.7322,9.7242,9.7322,26800.0
2009-09-02 14:30:00,12.19,12.21,12.19,12.21,32800.0,9.7322,9.7482,9.7322,9.7482,32800.0
2009-09-02 14:35:00,12.21,12.21,12.19,12.2,80400.0,9.7482,9.7482,9.7322,9.7402,80400.0
2009-09-02 14:40:00,12.19,12.21,12.18,12.19,106400.0,9.7322,9.7482,9.7242,9.7322,106400.0
2009-09-02 14:45:00,12.19,12.2,12.18,12.19,28800.0,9.7322,9.7402,9.7242,9.7322,28800.0
2009-09-02 14:50:00,12.19,12.2,12.19,12.19,19600.0,9.7322,9.7402,9.7322,9.7322,19600.0
2009-09-02 14:55:00,12.19,12.2,12.18,12.18,36400.0,9.7322,9.7402,9.7242,9.7242,36400.0
2009-09-02 15:00:00,12.18,12.18,12.17,12.17,26400.0,9.7242,9.7242,9.7162,9.7162,26400.0
2009-09-02 15:05:00,12.17,12.19,12.17,12.18,31600.0,9.7162,9.7322,9.7162,9.7242,31600.0
2009-09-02 15:10:00,12.18,12.19,12.18,12.19,120400.0,9.7242,9.7322,9.7242,9.7322,120400.0
2009-09-02 15:15:00,12.19,12.22,12.18,12.22,193200.0,9.7322,9.7562,9.7242,9.7562,193200.0
2009-09-02 15:20:00,12.22,12.22,12.21,12.21,31600.0,9.7562,9.7562,9.7482,9.7482,31600.0
2009-09-02 15:25:00,12.21,12.21,12.19,12.19,67200.0,9.7482,9.7482,9.7322,9.7322,67200.0
2009-09-02 15:30:00,12.19,12.21,12.19,12.21,88000.0,9.7322,9.7482,9.7322,9.7482,88000.0
2009-09-02 15:35:00,12.21,12.22,12.2,12.22,27600.0,9.7482,9.7562,9.7402,9.7562,27600.0
2009-09-02 15:40:00,12.22,12.22,12.19,12.2,74000.0,9.7562,9.7562,9.7322,9.7402,74000.0
2009-09-02 15:45:00,12.2,12.2,12.17,12.17,50400.0,9.7402,9.7402,9.7162,9.7162,50400.0
2009-09-02 15:50:00,12.18,12.19,12.17,12.17,68800.0,9.7242,9.7322,9.7162,9.7162,68800.0
2009-09-02 15:55:00,12.17,12.17,12.15,12.15,65600.0,9.7162,9.7162,9.7003,9.7003,65600.0
2009-09-03 09:30:00,12.22,12.23,12.18,12.2,214000.0,9.7562,9.7641,9.7242,9.7402,214000.0
2009-09-03 09:35:00,12.2,12.2,12.15,12.17,32000.0,9.7402,9.7402,9.7003,9.7162,32000.0
2009-09-03 09:40:00,12.17,12.17,12.15,12.15,55600.0,9.7162,9.7162,9.7003,9.7003,55600.0
2009-09-03 09:45:00,12.16,12.17,12.15,12.16,12800.0,9.7083,9.7162,9.7003,9.7083,12800.0
2009-09-03 09:50:00,12.17,12.19,12.16,12.17,53200.0,9.7162,9.7322,9.7083,9.7162,53200.0
2009-09-03 09:55:00,12.17,12.19,12.11,12.16,108000.0,9.7162,9.7322,9.6683,9.7083,108000.0
2009-09-03 10:00:00,12.15,12.21,12.11,12.13,156400.0,9.7003,9.7482,9.6683,9.6843,156400.0
2009-09-03 10:05:00,12.12,12.13,12.08,12.11,92800.0,9.6763,9.6843,9.6444,9.6683,92800.0
2009-09-03 10:10:00,12.12,12.13,12.09,12.12,40000.0,9.6763,9.6843,9.6524,9.6763,40000.0
2009-09-03 10:15:00,12.11,12.12,12.08,12.09,86400.0,9.6683,9.6763,9.6444,9.6524,86400.0
2009-09-03 10:20:00,12.09,12.11,12.05,12.09,255200.0,9.6524,9.6683,9.6204,9.6524,255200.0
2009-09-03 10:25:00,12.09,12.1,12.06,12.09,28800.0,9.6524,9.6604,9.6284,9.6524,28800.0
2009-09-03 10:30:00,12.09,12.12,12.09,12.12,14800.0,9.6524,9.6763,9.6524,9.6763,14800.0
2009-09-03 10:35:00,12.11,12.13,12.1,12.12,44400.0,9.6683,9.6843,9.6604,9.6763,44400.0
2009-09-03 10:40:00,12.13,12.15,12.12,12.14,14800.0,9.6843,9.7003,9.6763,9.6923,14800.0
2009-09-03 10:45:00,12.14,12.15,12.13,12.15,23200.0,9.6923,9.7003,9.6843,9.7003,23200.0
2009-09-03 10:50:00,12.14,12.15,12.13,12.14,12800.0,9.6923,9.7003,9.6843,9.6923,12800.0
2009-09-03 10:55:00,12.14,12.15,12.13,12.14,40800.0,9.6923,9.7003,9.6843,9.6923,40800.0
2009-09-03 11:00:00,12.15,12.18,12.15,12.16,67200.0,9.7003,9.7242,9.7003,9.7083,67200.0
2009-09-03 11:05:00,12.16,12.19,12.16,12.19,30800.0,9.7083,9.7322,9.7083,9.7322,30800.0
2009-09-03 11:10:00,12.2,12.2,12.18,12.19,22000.0,9.7402,9.7402,9.7242,9.7322,22000.0
2009-09-03 11:15:00,12.19,12.19,12.17,12.17,26000.0,9.7322,9.7322,9.7162,9.7162,26000.0
2009-09-03 11:20:00,12.17,12.18,12.17,12.18,19600.0,9.7162,9.7242,9.7162,9.7242,19600.0
2009-09-03 11:25:00,12.18,12.18,12.17,12.17,3600.0,9.7242,9.7242,9.7162,9.7162,3600.0
2009-09-03 11:30:00,12.17,12.19,12.17,12.18,23200.0,9.7162,9.7322,9.7162,9.7242,23200.0
2009-09-03 11:35:00,12.18,12.19,12.18,12.18,11200.0,9.7242,9.7322,9.7242,9.7242,11200.0
2009-09-03 11:40:00,12.18,12.19,12.18,12.18,19200.0,9.7242,9.7322,9.7242,9.7242,19200.0
2009-09-03 11:45:00,12.18,12.19,12.18,12.18,5200.0,9.7242,9.7322,9.7242,9.7242,5200.0
2009-09-03 11:50:00,12.18,12.18,12.16,12.16,23200.0,9.7242,9.7242,9.7083,9.7083,23200.0
2009-09-03 11:55:00,12.16,12.17,12.15,12.17,11600.0,9.7083,9.7162,9.7003,9.7162,11600.0
2009-09-03 12:00:00,12.17,12.18,12.17,12.18,11600.0,9.7162,9.7242,9.7162,9.7242,11600.0
2009-09-03 12:05:00,12.18,12.18,12.18,12.18,12400.0,9.7242,9.7242,9.7242,9.7242,12400.0
2009-09-03 12:10:00,12.18,12.2,12.18,12.19,6000.0,9.7242,9.7402,9.7242,9.7322,6000.0
2009-09-03 12:15:00,12.19,12.2,12.19,12.2,10400.0,9.7322,9.7402,9.7322,9.7402,10400.0
2009-09-03 12:20:00,12.2,12.2,12.2,12.2,2800.0,9.7402,9.7402,9.7402,9.7402,2800.0
2009-09-03 12:25:00,12.2,12.2,12.19,12.19,8000.0,9.7402,9.7402,9.7322,9.7322,8000.0
2009-09-03 12:30:00,12.19,12.19,12.18,12.19,19600.0,9.7322,9.7322,9.7242,9.7322,19600.0
2009-09-03 12:35:00,12.19,12.19,12.18,12.18,1600.0,9.7322,9.7322,9.7242,9.7242,1600.0
2009-09-03 12:40:00,12.18,12.18,12.18,12.18,4400.0,9.7242,9.7242,9.7242,9.7242,4400.0
2009-09-03 12:45:00,12.18,12.19,12.18,12.18,5200.0,9.7242,9.7322,9.7242,9.7242,5200.0
2009-09-03 12:50:00,12.18,12.18,12.18,12.18,6000.0,9.7242,9.7242,9.7242,9.7242,6000.0
2009-09-03 12:55:00,12.18,12.18,12.18,12.18,9600.0,9.7242,9.7242,9.7242,9.7242,9600.0
2009-09-03 13:00:00,12.19,12.19,12.19,12.19,12000.0,9.7322,9.7322,9.7322,9.7322,12000.0
2009-09-03 13:05:00,12.19,12.19,12.19,12.19,11200.0,9.7322,9.7322,9.7322,9.7322,11200.0
2009-09-03 13:10:00,12.2,12.2,12.19,12.19,14800.0,9.7402,9.7402,9.7322,9.7322,14800.0
2009-09-03 13:15:00,12.19,12.19,12.19,12.19,14400.0,9.7322,9.7322,9.7322,9.7322,14400.0
2009-09-03 13:20:00,12.19,12.2,12.19,12.2,9600.0,9.7322,9.7402,9.7322,9.7402,9600.0
2009-09-03 13:25:00,12.2,12.2,12.2,12.2,15200.0,9.7402,9.7402,9.7402,9.7402,15200.0
2009-09-03 13:30:00,12.2,12.21,12.19,12.2,22800.0,9.7402,9.7482,9.7322,9.7402,22800.0
2009-09-03 13:35:00,12.2,12.2,12.2,12.2,16400.0,9.7402,9.7402,9.7402,9.7402,16400.0
2009-09-03 13:40:00,12.2,12.2,12.18,12.18,13200.0,9.7402,9.7402,9.7242,9.7242,13200.0
2009-09-03 13:45:00,12.19,12.19,12.18,12.19,95600.0,9.7322,9.7322,9.7242,9.7322,95600.0
2009-09-03 13:50:00,12.19,12.2,12.19,12.19,20400.0,9.7322,9.7402,9.7322,9.7322,20400.0
2009-09-03 13:55:00,12.19,12.19,12.19,12.19,2800.0,9.7322,9.7322,9.7322,9.7322,2800.0
2009-09-03 14:00:00,12.19,12.2,12.19,12.2,30000.0,9.7322,9.7402,9.7322,9.7402,30000.0
2009-09-03 14:05:00,12.2,12.21,12.2,12.2,13200.0,9.7402,9.7482,9.7402,9.7402,13200.0
2009-09-03 14:10:00,12.19,12.19,12.18,12.19,64800.0,9.7322,9.7322,9.7242,9.7322,64800.0
2009-09-03 14:15:00,12.19,12.19,12.19,12.19,60400.0,9.7322,9.7322,9.7322,9.7322,60400.0
2009-09-03 14:20:00,12.19,12.19,12.17,12.17,105600.0,9.7322,9.7322,9.7162,9.7162,105600.0
2009-09-03 14:25:00,12.18,12.18,12.17,12.18,52800.0,9.7242,9.7242,9.7162,9.7242,52800.0
2009-09-03 14:30:00,12.18,12.18,12.17,12.17,34400.0,9.7242,9.7242,9.7162,9.7162,34400.0
2009-09-03 14:35:00,12.18,12.18,12.18,12.18,28400.0,9.7242,9.7242,9.7242,9.7242,28400.0
2009-09-03 14:40:00,12.17,12.18,12.16,12.16,35200.0,9.7162,9.7242,9.7083,9.7083,35200.0
2009-09-03 14:45:00,12.17,12.18,12.17,12.18,26000.0,9.7162,9.7242,9.7162,9.7242,26000.0
2009-09-03 14:50:00,12.18,12.19,12.18,12.18,24000.0,9.7242,9.7322,9.7242,9.7242,24000.0
2009-09-03 14:55:00,12.19,12.19,12.18,12.19,23200.0,9.7322,9.7322,9.7242,9.7322,23200.0
2009-09-03 15:00:00,12.19,12.2,12.19,12.2,28800.0,9.7322,9.7402,9.7322,9.7402,28800.0
2009-09-03 15:05:00,12.19,12.21,12.19,12.21,18400.0,9.7322,9.7482,9.7322,9.7482,18400.0
2009-09-03 15:10:00,12.21,12.22,12.2,12.22,18000.0,9.7482,9.7562,9.7402,9.7562,18000.0
2009-09-03 15:15:00,12.22,12.22,12.21,12.21,18000.0,9.7562,9.7562,9.7482,9.7482,18000.0
2009-09-03 15:20:00,12.21,12.22,12.21,12.22,29600.0,9.7482,9.7562,9.7482,9.7562,29600.0
2009-09-03 15:25:00,12.21,12.21,12.21,12.21,4400.0,9.7482,9.7482,9.7482,9.7482,4400.0
2009-09-03 15:30:00,12.21,12.25,12.21,12.23,66400.0,9.7482,9.7801,9.7482,9.7641,66400.0
2009-09-03 15:35:00,12.23,12.25,12.23,12.25,38400.0,9.7641,9.7801,9.7641,9.7801,38400.0
2009-09-03 15:40:00,12.26,12.26,12.24,12.24,22000.0,9.7881,9.7881,9.7721,9.7721,22000.0
2009-09-03 15:45:00,12.24,12.27,12.24,12.26,72400.0,9.7721,9.7961,9.7721,9.7881,72400.0
2009-09-03 15:50:00,12.26,12.28,12.26,12.26,101600.0,9.7881,9.8041,9.7881,9.7881,101600.0
2009-09-03 15:55:00,12.27,12.3,12.26,12.28,183200.0,9.7961,9.82,9.7881,9.8041,183200.0
2009-09-04 09:30:00,12.28,12.28,12.22,12.28,124000.0,9.8041,9.8041,9.7562,9.8041,124000.0
2009-09-04 09:35:00,12.28,12.31,12.25,12.26,98400.0,9.8041,9.828,9.7801,9.7881,98400.0
2009-09-04 09:40:00,12.27,12.29,12.25,12.29,82400.0,9.7961,9.8121,9.7801,9.8121,82400.0
2009-09-04 09:45:00,12.29,12.29,12.22,12.22,42000.0,9.8121,9.8121,9.7562,9.7562,42000.0
2009-09-04 09:50:00,12.22,12.22,12.18,12.21,26800.0,9.7562,9.7562,9.7242,9.7482,26800.0
2009-09-04 09:55:00,12.22,12.24,12.2,12.2,19600.0,9.7562,9.7721,9.7402,9.7402,19600.0
2009-09-04 10:00:00,12.2,12.24,12.2,12.22,39200.0,9.7402,9.7721,9.7402,9.7562,39200.0
2009-09-04 10:05:00,12.23,12.24,12.23,12.24,13600.0,9.7641,9.7721,9.7641,9.7721,13600.0
2009-09-04 10:10:00,12.22,12.25,12.22,12.24,16000.0,9.7562,9.7801,9.7562,9.7721,16000.0
2009-09-04 10:15:00,12.24,12.26,12.24,12.25,17200.0,9.7721,9.7881,9.7721,9.7801,17200.0
2009-09-04 10:20:00,12.26,12.27,12.26,12.26,8400.0,9.7881,9.7961,9.7881,9.7881,8400.0
2009-09-04 10:25:00,12.26,12.27,12.26,12.27,29200.0,9.7881,9.7961,9.7881,9.7961,29200.0
2009-09-04 10:30:00,12.26,12.28,12.26,12.28,17600.0,9.7881,9.8041,9.7881,9.8041,17600.0
2009-09-04 10:35:00,12.28,12.29,12.27,12.28,27200.0,9.8041,9.8121,9.7961,9.8041,27200.0
2009-09-04 10:40:00,12.28,12.29,12.27,12.27,24000.0,9.8041,9.8121,9.7961,9.7961,24000.0
2009-09-04 10:45:00,12.27,12.28,12.27,12.28,12000.0,9.7961,9.8041,9.7961,9.8041,12000.0
2009-09-04 10:50:00,12.27,12.29,12.27,12.27,14000.0,9.7961,9.8121,9.7961,9.7961,14000.0
2009-09-04 10:55:00,12.28,12.28,12.26,12.28,34800.0,9.8041,9.8041,9.7881,9.8041,34800.0
2009-09-04 11:00:00,12.27,12.27,12.24,12.24,14000.0,9.7961,9.7961,9.7721,9.7721,14000.0
2009-09-04 11:05:00,12.24,12.24,12.23,12.23,8800.0,9.7721,9.7721,9.7641,9.7641,8800.0
2009-09-04 11:10:00,12.23,12.24,12.23,12.23,12400.0,9.7641,9.7721,9.7641,9.7641,12400.0
2009-09-04 11:15:00,12.24,12.24,12.22,12.22,15600.0,9.7721,9.7721,9.7562,9.7562,15600.0
2009-09-04 11:20:00,12.23,12.24,12.22,12.24,21200.0,9.7641,9.7721,9.7562,9.7721,21200.0
2009-09-04 11:25:00,12.23,12.24,12.23,12.24,22000.0,9.7641,9.7721,9.7641,9.7721,22000.0
2009-09-04 11:30:00,12.24,12.24,12.23,12.24,40000.0,9.7721,9.7721,9.7641,9.7721,40000.0
2009-09-04 11:35:00,12.24,12.27,12.24,12.26,14800.0,9.7721,9.7961,9.7721,9.7881,14800.0
2009-09-04 11:40:00,12.26,12.27,12.26,12.26,7600.0,9.7881,9.7961,9.7881,9.7881,7600.0
2009-09-04 11:45:00,12.26,12.27,12.26,12.27,6800.0,9.7881,9.7961,9.7881,9.7961,6800.0
2009-09-04 11:50:00,12.27,12.28,12.27,12.28,11600.0,9.7961,9.8041,9.7961,9.8041,11600.0
2009-09-04 11:55:00,12.28,12.31,12.28,12.31,7600.0,9.8041,9.828,9.8041,9.828,7600.0
2009-09-04 12:00:00,12.3,12.31,12.3,12.31,24000.0,9.82,9.828,9.82,9.828,24000.0
2009-09-04 12:05:00,12.32,12.36,12.32,12.36,40800.0,9.836,9.8679,9.836,9.8679,40800.0
2009-09-04 12:10:00,12.36,12.37,12.34,12.36,17200.0,9.8679,9.8759,9.852,9.8679,17200.0
2009-09-04 12:15:00,12.36,12.38,12.36,12.37,16800.0,9.8679,9.8839,9.8679,9.8759,16800.0
2009-09-04 12:20:00,12.37,12.39,12.37,12.39,7600.0,9.8759,9.8919,9.8759,9.8919,7600.0
2009-09-04 12:25:00,12.38,12.38,12.37,12.37,6800.0,9.8839,9.8839,9.8759,9.8759,6800.0
2009-09-04 12:30:00,12.38,12.38,12.36,12.38,45600.0,9.8839,9.8839,9.8679,9.8839,45600.0
2009-09-04 12:35:00,12.38,12.38,12.36,12.37,10000.0,9.8839,9.8839,9.8679,9.8759,10000.0
2009-09-04 12:40:00,12.37,12.37,12.36,12.37,3200.0,9.8759,9.8759,9.8679,9.8759,3200.0
2009-09-04 12:45:00,12.36,12.37,12.36,12.37,8800.0,9.8679,9.8759,9.8679,9.8759,8800.0
2009-09-04 12:50:00,12.37,12.38,12.37,12.38,15200.0,9.8759,9.8839,9.8759,9.8839,15200.0
2009-09-04 12:55:00,12.38,12.38,12.38,12.38,10800.0,9.8839,9.8839,9.8839,9.8839,10800.0
2009-09-04 13:00:00,12.38,12.38,12.38,12.38,8800.0,9.8839,9.8839,9.8839,9.8839,8800.0
2009-09-04 13:05:00,12.38,12.38,12.37,12.37,8000.0,9.8839,9.8839,9.8759,9.8759,8000.0
2009-09-04 13:10:00,12.37,12.38,12.37,12.38,7600.0,9.8759,9.8839,9.8759,9.8839,7600.0
2009-09-04 13:15:00,12.38,12.41,12.38,12.41,18400.0,9.8839,9.9079,9.8839,9.9079,18400.0
2009-09-04 13:20:00,12.42,12.46,12.42,12.43,58400.0,9.9158,9.9478,9.9158,9.9238,58400.0
2009-09-04 13:25:00,12.43,12.43,12.42,12.43,11600.0,9.9238,9.9238,9.9158,9.9238,11600.0
2009-09-04 13:30:00,12.44,12.44,12.43,12.43,16000.0,9.9318,9.9318,9.9238,9.9238,16000.0
2009-09-04 13:35:00,12.44,12.44,12.42,12.42,15600.0,9.9318,9.9318,9.9158,9.9158,15600.0
2009-09-04 13:40:00,12.42,12.42,12.4,12.4,21600.0,9.9158,9.9158,9.8999,9.8999,21600.0
2009-09-04 13:45:00,12.4,12.4,12.39,12.4,19200.0,9.8999,9.8999,9.8919,9.8999,19200.0
2009-09-04 13:50:00,12.4,12.4,12.38,12.39,12400.0,9.8999,9.8999,9.8839,9.8919,12400.0
2009-09-04 13:55:00,12.38,12.39,12.37,12.37,17600.0,9.8839,9.8919,9.8759,9.8759,17600.0
2009-09-04 14:00:00,12.38,12.39,12.38,12.39,13200.0,9.8839,9.8919,9.8839,9.8919,13200.0
2009-09-04 14:05:00,12.38,12.38,12.37,12.38,17200.0,9.8839,9.8839,9.8759,9.8839,17200.0
2009-09-04 14:10:00,12.37,12.38,12.37,12.38,10000.0,9.8759,9.8839,9.8759,9.8839,10000.0
2009-09-04 14:15:00,12.38,12.38,12.38,12.38,18800.0,9.8839,9.8839,9.8839,9.8839,18800.0
2009-09-04 14:20:00,12.38,12.38,12.38,12.38,19600.0,9.8839,9.8839,9.8839,9.8839,19600.0
2009-09-04 14:25:00,12.38,12.38,12.36,12.36,25200.0,9.8839,9.8839,9.8679,9.8679,25200.0
2009-09-04 14:30:00,12.35,12.35,12.34,12.34,130000.0,9.86,9.86,9.852,9.852,130000.0
2009-09-04 14:35:00,12.35,12.35,12.34,12.35,8800.0,9.86,9.86,9.852,9.86,8800.0
2009-09-04 14:40:00,12.35,12.36,12.34,12.36,17200.0,9.86,9.8679,9.852,9.8679,17200.0
2009-09-04 14:45:00,12.36,12.37,12.36,12.37,42400.0,9.8679,9.8759,9.8679,9.8759,42400.0
2009-09-04 14:50:00,12.38,12.38,12.37,12.38,12400.0,9.8839,9.8839,9.8759,9.8839,12400.0
2009-09-04 14:55:00,12.37,12.38,12.37,12.38,10400.0,9.8759,9.8839,9.8759,9.8839,10400.0
2009-09-04 15:00:00,12.38,12.39,12.38,12.38,29600.0,9.8839,9.8919,9.8839,9.8839,29600.0
2009-09-04 15:05:00,12.39,12.39,12.35,12.35,53200.0,9.8919,9.8919,9.86,9.86,53200.0
2009-09-04 15:10:00,12.35,12.36,12.35,12.36,14800.0,9.86,9.8679,9.86,9.8679,14800.0
2009-09-04 15:15:00,12.35,12.37,12.35,12.37,24800.0,9.86,9.8759,9.86,9.8759,24800.0
2009-09-04 15:20:00,12.37,12.38,12.37,12.38,25200.0,9.8759,9.8839,9.8759,9.8839,25200.0
2009-09-04 15:25:00,12.38,12.38,12.37,12.38,16800.0,9.8839,9.8839,9.8759,9.8839,16800.0
2009-09-04 15:30:00,12.38,12.39,12.36,12.37,46800.0,9.8839,9.8919,9.8679,9.8759,46800.0
2009-09-04 15:35:00,12.37,12.38,12.37,12.38,55200.0,9.8759,9.8839,9.8759,9.8839,55200.0
2009-09-04 15:40:00,12.38,12.39,12.38,12.39,82000.0,9.8839,9.8919,9.8839,9.8919,82000.0
2009-09-04 15:45:00,12.39,12.43,12.38,12.42,84400.0,9.8919,9.9238,9.8839,9.9158,84400.0
2009-09-04 15:50:00,12.42,12.44,12.42,12.42,109600.0,9.9158,9.9318,9.9158,9.9158,109600.0
2009-09-04 15:55:00,12.43,12.44,12.42,12.44,145600.0,9.9238,9.9318,9.9158,9.9318,145600.0
2009-09-08 09:30:00,12.57,12.57,12.51,12.55,119200.0,10.0356,10.0356,9.9877,10.0196,119200.0
2009-09-08 09:35:00,12.53,12.54,12.51,12.52,35600.0,10.0037,10.0116,9.9877,9.9957,35600.0
2009-09-08 09:40:00,12.51,12.51,12.47,12.48,23200.0,9.9877,9.9877,9.9558,9.9637,23200.0
2009-09-08 09:45:00,12.49,12.49,12.46,12.49,20400.0,9.9717,9.9717,9.9478,9.9717,20400.0
2009-09-08 09:50:00,12.49,12.5,12.49,12.49,18000.0,9.9717,9.9797,9.9717,9.9717,18000.0
2009-09-08 09:55:00,12.51,12.51,12.46,12.47,54000.0,9.9877,9.9877,9.9478,9.9558,54000.0
2009-09-08 10:00:00,12.47,12.48,12.44,12.46,64000.0,9.9558,9.9637,9.9318,9.9478,64000.0
2009-09-08 10:05:00,12.45,12.45,12.41,12.44,46000.0,9.9398,9.9398,9.9079,9.9318,46000.0
2009-09-08 10:10:00,12.44,12.49,12.44,12.49,34400.0,9.9318,9.9717,9.9318,9.9717,34400.0
2009-09-08 10:15:00,12.49,12.49,12.46,12.48,38000.0,9.9717,9.9717,9.9478,9.9637,38000.0
2009-09-08 10:20:00,12.47,12.49,12.47,12.49,29200.0,9.9558,9.9717,9.9558,9.9717,29200.0
2009-09-08 10:25:00,12.49,12.5,12.49,12.5,18800.0,9.9717,9.9797,9.9717,9.9797,18800.0
2009-09-08 10:30:00,12.5,12.53,12.5,12.53,66800.0,9.9797,10.0037,9.9797,10.0037,66800.0
2009-09-08 10:35:00,12.53,12.55,12.53,12.54,100800.0,10.0037,10.0196,10.0037,10.0116,100800.0
2009-09-08 10:40:00,12.53,12.54,12.5,12.5,49600.0,10.0037,10.0116,9.9797,9.9797,49600.0
2009-09-08 10:45:00,12.5,12.5,12.49,12.49,60800.0,9.9797,9.9797,9.9717,9.9717,60800.0
2009-09-08 10:50:00,12.5,12.52,12.49,12.51,39200.0,9.9797,9.9957,9.9717,9.9877,39200.0
2009-09-08 10:55:00,12.51,12.55,12.51,12.54,24800.0,9.9877,10.0196,9.9877,10.0116,24800.0
2009-09-08 11:00:00,12.54,12.55,12.53,12.53,47200.0,10.0116,10.0196,10.0037,10.0037,47200.0
2009-09-08 11:05:00,12.53,12.53,12.51,12.52,16400.0,10.0037,10.0037,9.9877,9.9957,16400.0
2009-09-08 11:10:00,12.52,12.53,12.52,12.53,30400.0,9.9957,10.0037,9.9957,10.0037,30400.0
2009-09-08 11:15:00,12.53,12.54,12.53,12.54,13600.0,10.0037,10.0116,10.0037,10.0116,13600.0
2009-09-08 11:20:00,12.54,12.55,12.54,12.55,13200.0,10.0116,10.0196,10.0116,10.0196,13200.0
2009-09-08 11:25:00,12.54,12.55,12.54,12.55,22400.0,10.0116,10.0196,10.0116,10.0196,22400.0
2009-09-08 11:30:00,12.55,12.55,12.53,12.54,16800.0,10.0196,10.0196,10.0037,10.0116,16800.0
2009-09-08 11:35:00,12.53,12.53,12.52,12.52,41600.0,10.0037,10.0037,9.9957,9.9957,41600.0
2009-09-08 11:40:00,12.52,12.53,12.5,12.5,49200.0,9.9957,10.0037,9.9797,9.9797,49200.0
2009-09-08 11:45:00,12.49,12.49,12.49,12.49,10800.0,9.9717,9.9717,9.9717,9.9717,10800.0
2009-09-08 11:50:00,12.49,12.5,12.49,12.5,8800.0,9.9717,9.9797,9.9717,9.9797,8800.0
2009-09-08 11:55:00,12.5,12.51,12.5,12.51,16000.0,9.9797,9.9877,9.9797,9.9877,16000.0
2009-09-08 12:00:00,12.51,12.51,12.5,12.51,31200.0,9.9877,9.9877,9.9797,9.9877,31200.0
2009-09-08 12:05:00,12.5,12.51,12.5,12.51,9600.0,9.9797,9.9877,9.9797,9.9877,9600.0
2009-09-08 12:10:00,12.5,12.51,12.5,12.51,10000.0,9.9797,9.9877,9.9797,9.9877,10000.0
2009-09-08 12:15:00,12.52,12.53,12.52,12.52,22000.0,9.9957,10.0037,9.9957,9.9957,22000.0
2009-09-08 12:20:00,12.51,12.51,12.51,12.51,22000.0,9.9877,9.9877,9.9877,9.9877,22000.0
2009-09-08 12:25:00,12.5,12.51,12.5,12.51,10800.0,9.9797,9.9877,9.9797,9.9877,10800.0
2009-09-08 12:30:00,12.51,12.51,12.51,12.51,10800.0,9.9877,9.9877,9.9877,9.9877,10800.0
2009-09-08 12:35:00,12.5,12.51,12.5,12.5,11200.0,9.9797,9.9877,9.9797,9.9797,11200.0
2009-09-08 12:40:00,12.51,12.52,12.51,12.52,7200.0,9.9877,9.9957,9.9877,9.9957,7200.0
2009-09-08 12:45:00,12.51,12.51,12.5,12.5,6800.0,9.9877,9.9877,9.9797,9.9797,6800.0
2009-09-08 12:50:00,12.51,12.51,12.51,12.51,400.0,9.9877,9.9877,9.9877,9.9877,400.0
2009-09-08 12:55:00,12.5,12.51,12.5,12.5,12000.0,9.9797,9.9877,9.9797,9.9797,12000.0
2009-09-08 13:00:00,12.5,12.51,12.5,12.51,9600.0,9.9797,9.9877,9.9797,9.9877,9600.0
2009-09-08 13:05:00,12.51,12.52,12.51,12.51,10400.0,9.9877,9.9957,9.9877,9.9877,10400.0
2009-09-08 13:10:00,12.5,12.5,12.47,12.47,16000.0,9.9797,9.9797,9.9558,9.9558,16000.0
2009-09-08 13:15:00,12.47,12.48,12.47,12.48,22800.0,9.9558,9.9637,9.9558,9.9637,22800.0
2009-09-08 13:20:00,12.48,12.48,12.48,12.48,3200.0,9.9637,9.9637,9.9637,9.9637,3200.0
2009-09-08 13:25:00,12.49,12.49,12.48,12.49,9600.0,9.9717,9.9717,9.9637,9.9717,9600.0
2009-09-08 13:30:00,12.5,12.5,12.48,12.48,10400.0,9.9797,9.9797,9.9637,9.9637,10400.0
2009-09-08 13:35:00,12.48,12.48,12.48,12.48,10000.0,9.9637,9.9637,9.9637,9.9637,10000.0
2009-09-08 13:40:00,12.5,12.51,12.49,12.49,31200.0,9.9797,9.9877,9.9717,9.9717,31200.0
2009-09-08 13:45:00,12.49,12.49,12.47,12.48,24800.0,9.9717,9.9717,9.9558,9.9637,24800.0
2009-09-08 13:50:00,12.48,12.5,12.47,12.5,20000.0,9.9637,9.9797,9.9558,9.9797,20000.0
2009-09-08 13:55:00,12.5,12.51,12.49,12.51,40000.0,9.9797,9.9877,9.9717,9.9877,40000.0
2009-09-08 14:00:00,12.51,12.51,12.48,12.48,18400.0,9.9877,9.9877,9.9637,9.9637,18400.0
2009-09-08 14:05:00,12.48,12.5,12.48,12.5,6800.0,9.9637,9.9797,9.9637,9.9797,6800.0
2009-09-08 14:10:00,12.49,12.51,12.49,12.51,31200.0,9.9717,9.9877,9.9717,9.9877,31200.0
2009-09-08 14:15:00,12.51,12.51,12.49,12.5,29600.0,9.9877,9.9877,9.9717,9.9797,29600.0
2009-09-08 14:20:00,12.49,12.52,12.49,12.51,34800.0,9.9717,9.9957,9.9717,9.9877,34800.0
2009-09-08 14:25:00,12.51,12.52,12.51,12.52,42000.0,9.9877,9.9957,9.9877,9.9957,42000.0
2009-09-08 14:30:00,12.52,12.53,12.52,12.52,28000.0,9.9957,10.0037,9.9957,9.9957,28000.0
2009-09-08 14:35:00,12.52,12.54,12.52,12.54,44000.0,9.9957,10.0116,9.9957,10.0116,44000.0
2009-09-08 14:40:00,12.54,12.55,12.53,12.54,26400.0,10.0116,10.0196,10.0037,10.0116,26400.0
2009-09-08 14:45:00,12.54,12.54,12.53,12.54,29600.0,10.0116,10.0116,10.0037,10.0116,29600.0
2009-09-08 14:50:00,12.54,12.55,12.54,12.54,6800.0,10.0116,10.0196,10.0116,10.0116,6800.0
2009-09-08 14:55:00,12.54,12.56,12.54,12.55,43600.0,10.0116,10.0276,10.0116,10.0196,43600.0
2009-09-08 15:00:00,12.54,12.54,12.52,12.53,45200.0,10.0116,10.0116,9.9957,10.0037,45200.0
2009-09-08 15:05:00,12.53,12.53,12.52,12.53,21600.0,10.0037,10.0037,9.9957,10.0037,21600.0
2009-09-08 15:10:00,12.52,12.53,12.52,12.52,13200.0,9.9957,10.0037,9.9957,9.9957,13200.0
2009-09-08 15:15:00,12.53,12.54,12.53,12.53,18800.0,10.0037,10.0116,10.0037,10.0037,18800.0
2009-09-08 15:20:00,12.53,12.55,12.52,12.55,30000.0,10.0037,10.0196,9.9957,10.0196,30000.0
2009-09-08 15:25:00,12.55,12.56,12.54,12.55,42000.0,10.0196,10.0276,10.0116,10.0196,42000.0
2009-09-08 15:30:00,12.55,12.55,12.54,12.55,84400.0,10.0196,10.0196,10.0116,10.0196,84400.0
2009-09-08 15:35:00,12.55,12.55,12.54,12.55,33600.0,10.0196,10.0196,10.0116,10.0196,33600.0
2009-09-08 15:40:00,12.55,12.56,12.53,12.54,118000.0,10.0196,10.0276,10.0037,10.0116,118000.0
2009-09-08 15:45:00,12.54,12.54,12.53,12.54,112000.0,10.0116,10.0116,10.0037,10.0116,112000.0
2009-09-08 15:50:00,12.55,12.56,12.54,12.55,159200.0,10.0196,10.0276,10.0116,10.0196,159200.0
2009-09-08 15:55:00,12.55,12.58,12.55,12.58,334000.0,10.0196,10.0436,10.0196,10.0436,334000.0
2009-09-09 09:30:00,12.58,12.58,12.53,12.53,136400.0,10.0436,10.0436,10.0037,10.0037,136400.0
2009-09-09 09:35:00,12.53,12.55,12.53,12.53,96800.0,10.0037,10.0196,10.0037,10.0037,96800.0
2009-09-09 09:40:00,12.53,12.56,12.53,12.56,33600.0,10.0037,10.0276,10.0037,10.0276,33600.0
2009-09-09 09:45:00,12.56,12.6,12.56,12.58,76400.0,10.0276,10.0595,10.0276,10.0436,76400.0
2009-09-09 09:50:00,12.58,12.62,12.57,12.61,53200.0,10.0436,10.0755,10.0356,10.0675,53200.0
2009-09-09 09:55:00,12.61,12.62,12.59,12.59,83200.0,10.0675,10.0755,10.0516,10.0516,83200.0
2009-09-09 10:00:00,12.59,12.61,12.59,12.61,23600.0,10.0516,10.0675,10.0516,10.0675,23600.0
2009-09-09 10:05:00,12.62,12.63,12.61,12.63,21600.0,10.0755,10.0835,10.0675,10.0835,21600.0
2009-09-09 10:10:00,12.63,12.63,12.61,12.63,35600.0,10.0835,10.0835,10.0675,10.0835,35600.0
2009-09-09 10:15:00,12.63,12.67,12.63,12.67,46000.0,10.0835,10.1154,10.0835,10.1154,46000.0
2009-09-09 10:20:00,12.66,12.67,12.65,12.65,45200.0,10.1075,10.1154,10.0995,10.0995,45200.0
2009-09-09 10:25:00,12.65,12.66,12.63,12.64,38800.0,10.0995,10.1075,10.0835,10.0915,38800.0
2009-09-09 10:30:00,12.64,12.65,12.64,12.64,18000.0,10.0915,10.0995,10.0915,10.0915,18000.0
2009-09-09 10:35:00,12.64,12.66,12.64,12.66,29200.0,10.0915,10.1075,10.0915,10.1075,29200.0
2009-09-09 10:40:00,12.66,12.67,12.65,12.67,20000.0,10.1075,10.1154,10.0995,10.1154,20000.0
2009-09-09 10:45:00,12.67,12.67,12.65,12.66,34400.0,10.1154,10.1154,10.0995,10.1075,34400.0
2009-09-09 10:50:00,12.65,12.66,12.65,12.66,26400.0,10.0995,10.1075,10.0995,10.1075,26400.0
2009-09-09 10:55:00,12.67,12.67,12.65,12.67,20000.0,10.1154,10.1154,10.0995,10.1154,20000.0
2009-09-09 11:00:00,12.67,12.69,12.67,12.69,13200.0,10.1154,10.1314,10.1154,10.1314,13200.0
2009-09-09 11:05:00,12.68,12.7,12.68,12.68,59200.0,10.1234,10.1394,10.1234,10.1234,59200.0
2009-09-09 11:10:00,12.69,12.69,12.68,12.69,12400.0,10.1314,10.1314,10.1234,10.1314,12400.0
2009-09-09 11:15:00,12.69,12.7,12.68,12.69,13200.0,10.1314,10.1394,10.1234,10.1314,13200.0
2009-09-09 11:20:00,12.69,12.72,12.69,12.72,30000.0,10.1314,10.1554,10.1314,10.1554,30000.0
2009-09-09 11:25:00,12.72,12.74,12.72,12.74,48400.0,10.1554,10.1713,10.1554,10.1713,48400.0
2009-09-09 11:30:00,12.74,12.77,12.74,12.77,44800.0,10.1713,10.1953,10.1713,10.1953,44800.0
2009-09-09 11:35:00,12.77,12.79,12.76,12.79,34800.0,10.1953,10.2112,10.1873,10.2112,34800.0
2009-09-09 11:40:00,12.79,12.8,12.78,12.79,40800.0,10.2112,10.2192,10.2033,10.2112,40800.0
2009-09-09 11:45:00,12.79,12.79,12.76,12.77,46400.0,10.2112,10.2112,10.1873,10.1953,46400.0
2009-09-09 11:50:00,12.76,12.77,12.76,12.76,37600.0,10.1873,10.1953,10.1873,10.1873,37600.0
2009-09-09 11:55:00,12.76,12.76,12.75,12.75,38000.0,10.1873,10.1873,10.1793,10.1793,38000.0
2009-09-09 12:00:00,12.75,12.75,12.74,12.75,28400.0,10.1793,10.1793,10.1713,10.1793,28400.0
2009-09-09 12:05:00,12.75,12.76,12.75,12.75,35600.0,10.1793,10.1873,10.1793,10.1793,35600.0
2009-09-09 12:10:00,12.76,12.76,12.75,12.75,14800.0,10.1873,10.1873,10.1793,10.1793,14800.0
2009-09-09 12:15:00,12.75,12.76,12.75,12.76,18000.0,10.1793,10.1873,10.1793,10.1873,18000.0
2009-09-09 12:20:00,12.76,12.77,12.76,12.77,28800.0,10.1873,10.1953,10.1873,10.1953,28800.0
2009-09-09 12:25:00,12.77,12.77,12.76,12.77,421200.0,10.1953,10.1953,10.1873,10.1953,421200.0
2009-09-09 12:30:00,12.77,12.77,12.76,12.76,14400.0,10.1953,10.1953,10.1873,10.1873,14400.0
2009-09-09 12:35:00,12.76,12.76,12.76,12.76,14800.0,10.1873,10.1873,10.1873,10.1873,14800.0
2009-09-09 12:40:00,12.76,12.77,12.76,12.77,50000.0,10.1873,10.1953,10.1873,10.1953,50000.0
2009-09-09 12:45:00,12.77,12.77,12.76,12.76,30800.0,10.1953,10.1953,10.1873,10.1873,30800.0
2009-09-09 12:50:00,12.76,12.78,12.76,12.78,25200.0,10.1873,10.2033,10.1873,10.2033,25200.0
2009-09-09 12:55:00,12.78,12.78,12.77,12.78,20400.0,10.2033,10.2033,10.1953,10.2033,20400.0
2009-09-09 13:00:00,12.78,12.78,12.75,12.76,81600.0,10.2033,10.2033,10.1793,10.1873,81600.0
2009-09-09 13:05:00,12.76,12.78,12.75,12.78,86800.0,10.1873,10.2033,10.1793,10.2033,86800.0
2009-09-09 13:10:00,12.77,12.78,12.77,12.78,44800.0,10.1953,10.2033,10.1953,10.2033,44800.0
2009-09-09 13:15:00,12.78,12.81,12.78,12.8,78000.0,10.2033,10.2272,10.2033,10.2192,78000.0
2009-09-09 13:20:00,12.8,12.81,12.8,12.81,45600.0,10.2192,10.2272,10.2192,10.2272,45600.0
2009-09-09 13:25:00,12.8,12.8,12.76,12.78,62800.0,10.2192,10.2192,10.1873,10.2033,62800.0
2009-09-09 13:30:00,12.78,12.79,12.78,12.78,18000.0,10.2033,10.2112,10.2033,10.2033,18000.0
2009-09-09 13:35:00,12.79,12.8,12.79,12.79,35600.0,10.2112,10.2192,10.2112,10.2112,35600.0
2009-09-09 13:40:00,12.79,12.79,12.79,12.79,21200.0,10.2112,10.2112,10.2112,10.2112,21200.0
2009-09-09 13:45:00,12.79,12.79,12.78,12.78,59200.0,10.2112,10.2112,10.2033,10.2033,59200.0
2009-09-09 13:50:00,12.78,12.78,12.77,12.77,46800.0,10.2033,10.2033,10.1953,10.1953,46800.0
2009-09-09 13:55:00,12.78,12.78,12.77,12.77,44800.0,10.2033,10.2033,10.1953,10.1953,44800.0
2009-09-09 14:00:00,12.77,12.78,12.76,12.76,96000.0,10.1953,10.2033,10.1873,10.1873,96000.0
2009-09-09 14:05:00,12.76,12.76,12.74,12.74,42800.0,10.1873,10.1873,10.1713,10.1713,42800.0
2009-09-09 14:10:00,12.73,12.74,12.71,12.71,130000.0,10.1633,10.1713,10.1474,10.1474,130000.0
2009-09-09 14:15:00,12.71,12.72,12.69,12.7,75200.0,10.1474,10.1554,10.1314,10.1394,75200.0
2009-09-09 14:20:00,12.7,12.71,12.67,12.7,104400.0,10.1394,10.1474,10.1154,10.1394,104400.0
2009-09-09 14:25:00,12.71,12.72,12.7,12.7,67200.0,10.1474,10.1554,10.1394,10.1394,67200.0
2009-09-09 14:30:00,12.7,12.72,12.69,12.71,36000.0,10.1394,10.1554,10.1314,10.1474,36000.0
2009-09-09 14:35:00,12.71,12.72,12.71,12.71,30400.0,10.1474,10.1554,10.1474,10.1474,30400.0
2009-09-09 14:40:00,12.7,12.71,12.69,12.71,56800.0,10.1394,10.1474,10.1314,10.1474,56800.0
2009-09-09 14:45:00,12.71,12.71,12.69,12.69,118400.0,10.1474,10.1474,10.1314,10.1314,118400.0
2009-09-09 14:50:00,12.68,12.69,12.65,12.68,185200.0,10.1234,10.1314,10.0995,10.1234,185200.0
2009-09-09 14:55:00,12.69,12.7,12.67,12.7,111600.0,10.1314,10.1394,10.1154,10.1394,111600.0
2009-09-09 15:00:00,12.7,12.71,12.69,12.7,45600.0,10.1394,10.1474,10.1314,10.1394,45600.0
2009-09-09 15:05:00,12.7,12.72,12.7,12.71,21200.0,10.1394,10.1554,10.1394,10.1474,21200.0
2009-09-09 15:10:00,12.72,12.74,12.72,12.73,55200.0,10.1554,10.1713,10.1554,10.1633,55200.0
2009-09-09 15:15:00,12.73,12.74,12.72,12.72,38800.0,10.1633,10.1713,10.1554,10.1554,38800.0
2009-09-09 15:20:00,12.72,12.73,12.71,12.73,31200.0,10.1554,10.1633,10.1474,10.1633,31200.0
2009-09-09 15:25:00,12.74,12.74,12.72,12.72,68400.0,10.1713,10.1713,10.1554,10.1554,68400.0
2009-09-09 15:30:00,12.72,12.74,12.7,12.71,77600.0,10.1554,10.1713,10.1394,10.1474,77600.0
2009-09-09 15:35:00,12.71,12.72,12.71,12.72,92400.0,10.1474,10.1554,10.1474,10.1554,92400.0
2009-09-09 15:40:00,12.72,12.74,12.72,12.73,187600.0,10.1554,10.1713,10.1554,10.1633,187600.0
2009-09-09 15:45:00,12.73,12.76,12.73,12.76,113200.0,10.1633,10.1873,10.1633,10.1873,113200.0
2009-09-09 15:50:00,12.76,12.77,12.74,12.74,140400.0,10.1873,10.1953,10.1713,10.1713,140400.0
2009-09-09 15:55:00,12.73,12.73,12.72,12.72,64000.0,10.1633,10.1633,10.1554,10.1554,64000.0
2009-09-10 09:30:00,12.75,12.75,12.71,12.74,67600.0,10.1793,10.1793,10.1474,10.1713,67600.0
2009-09-10 09:35:00,12.74,12.76,12.69,12.69,90000.0,10.1713,10.1873,10.1314,10.1314,90000.0
2009-09-10 09:40:00,12.69,12.72,12.67,12.68,56400.0,10.1314,10.1554,10.1154,10.1234,56400.0
2009-09-10 09:45:00,12.68,12.69,12.64,12.69,84400.0,10.1234,10.1314,10.0915,10.1314,84400.0
2009-09-10 09:50:00,12.69,12.71,12.68,12.71,16400.0,10.1314,10.1474,10.1234,10.1474,16400.0
2009-09-10 09:55:00,12.71,12.73,12.71,12.72,15200.0,10.1474,10.1633,10.1474,10.1554,15200.0
2009-09-10 10:00:00,12.73,12.76,12.72,12.74,24000.0,10.1633,10.1873,10.1554,10.1713,24000.0
2009-09-10 10:05:00,12.73,12.75,12.73,12.74,32400.0,10.1633,10.1793,10.1633,10.1713,32400.0
2009-09-10 10:10:00,12.74,12.76,12.72,12.72,20800.0,10.1713,10.1873,10.1554,10.1554,20800.0
2009-09-10 10:15:00,12.74,12.74,12.71,12.71,24400.0,10.1713,10.1713,10.1474,10.1474,24400.0
2009-09-10 10:20:00,12.72,12.72,12.69,12.7,45600.0,10.1554,10.1554,10.1314,10.1394,45600.0
2009-09-10 10:25:00,12.7,12.72,12.7,12.71,47600.0,10.1394,10.1554,10.1394,10.1474,47600.0
2009-09-10 10:30:00,12.71,12.73,12.71,12.71,46000.0,10.1474,10.1633,10.1474,10.1474,46000.0
2009-09-10 10:35:00,12.71,12.76,12.71,12.75,18400.0,10.1474,10.1873,10.1474,10.1793,18400.0
2009-09-10 10:40:00,12.75,12.75,12.74,12.74,21200.0,10.1793,10.1793,10.1713,10.1713,21200.0
2009-09-10 10:45:00,12.74,12.74,12.73,12.74,37600.0,10.1713,10.1713,10.1633,10.1713,37600.0
2009-09-10 10:50:00,12.74,12.78,12.74,12.77,75600.0,10.1713,10.2033,10.1713,10.1953,75600.0
2009-09-10 10:55:00,12.77,12.77,12.77,12.77,14800.0,10.1953,10.1953,10.1953,10.1953,14800.0
2009-09-10 11:00:00,12.78,12.78,12.76,12.78,26000.0,10.2033,10.2033,10.1873,10.2033,26000.0
2009-09-10 11:05:00,12.79,12.81,12.79,12.81,46000.0,10.2112,10.2272,10.2112,10.2272,46000.0
2009-09-10 11:10:00,12.81,12.81,12.8,12.8,17600.0,10.2272,10.2272,10.2192,10.2192,17600.0
2009-09-10 11:15:00,12.8,12.8,12.77,12.77,33600.0,10.2192,10.2192,10.1953,10.1953,33600.0
2009-09-10 11:20:00,12.78,12.78,12.77,12.77,28400.0,10.2033,10.2033,10.1953,10.1953,28400.0
2009-09-10 11:25:00,12.77,12.79,12.77,12.78,15600.0,10.1953,10.2112,10.1953,10.2033,15600.0
2009-09-10 11:30:00,12.78,12.78,12.78,12.78,4800.0,10.2033,10.2033,10.2033,10.2033,4800.0
2009-09-10 11:35:00,12.78,12.81,12.78,12.81,68800.0,10.2033,10.2272,10.2033,10.2272,68800.0
2009-09-10 11:40:00,12.81,12.81,12.79,12.79,49200.0,10.2272,10.2272,10.2112,10.2112,49200.0
2009-09-10 11:45:00,12.8,12.81,12.79,12.81,20800.0,10.2192,10.2272,10.2112,10.2272,20800.0
2009-09-10 11:50:00,12.8,12.8,12.78,12.79,86000.0,10.2192,10.2192,10.2033,10.2112,86000.0
2009-09-10 11:55:00,12.78,12.79,12.77,12.79,118800.0,10.2033,10.2112,10.1953,10.2112,118800.0
2009-09-10 12:00:00,12.78,12.79,12.78,12.78,59600.0,10.2033,10.2112,10.2033,10.2033,59600.0
2009-09-10 12:05:00,12.78,12.79,12.78,12.79,4800.0,10.2033,10.2112,10.2033,10.2112,4800.0
2009-09-10 12:10:00,12.78,12.79,12.78,12.78,9200.0,10.2033,10.2112,10.2033,10.2033,9200.0
2009-09-10 12:15:00,12.77,12.78,12.77,12.77,11600.0,10.1953,10.2033,10.1953,10.1953,11600.0
2009-09-10 12:20:00,12.77,12.78,12.77,12.78,176000.0,10.1953,10.2033,10.1953,10.2033,176000.0
2009-09-10 12:25:00,12.78,12.79,12.78,12.78,22800.0,10.2033,10.2112,10.2033,10.2033,22800.0
2009-09-10 12:30:00,12.78,12.79,12.78,12.79,9600.0,10.2033,10.2112,10.2033,10.2112,9600.0
2009-09-10 12:35:00,12.79,12.79,12.78,12.78,7600.0,10.2112,10.2112,10.2033,10.2033,7600.0
2009-09-10 12:40:00,12.78,12.8,12.78,12.79,46000.0,10.2033,10.2192,10.2033,10.2112,46000.0
2009-09-10 12:45:00,12.79,12.79,12.79,12.79,11200.0,10.2112,10.2112,10.2112,10.2112,11200.0
2009-09-10 12:50:00,12.8,12.81,12.8,12.8,25200.0,10.2192,10.2272,10.2192,10.2192,25200.0
2009-09-10 12:55:00,12.8,12.81,12.8,12.8,18000.0,10.2192,10.2272,10.2192,10.2192,18000.0
2009-09-10 13:00:00,12.8,12.83,12.79,12.83,45600.0,10.2192,10.2432,10.2112,10.2432,45600.0
2009-09-10 13:05:00,12.83,12.84,12.81,12.82,57200.0,10.2432,10.2512,10.2272,10.2352,57200.0
2009-09-10 13:10:00,12.83,12.83,12.81,12.83,31200.0,10.2432,10.2432,10.2272,10.2432,31200.0
2009-09-10 13:15:00,12.83,12.85,12.83,12.83,54800.0,10.2432,10.2591,10.2432,10.2432,54800.0
2009-09-10 13:20:00,12.83,12.83,12.82,12.82,158000.0,10.2432,10.2432,10.2352,10.2352,158000.0
2009-09-10 13:25:00,12.82,12.83,12.82,12.83,48000.0,10.2352,10.2432,10.2352,10.2432,48000.0
2009-09-10 13:30:00,12.83,12.83,12.82,12.83,33600.0,10.2432,10.2432,10.2352,10.2432,33600.0
2009-09-10 13:35:00,12.83,12.83,12.82,12.83,43600.0,10.2432,10.2432,10.2352,10.2432,43600.0
2009-09-10 13:40:00,12.83,12.85,12.82,12.83,50000.0,10.2432,10.2591,10.2352,10.2432,50000.0
2009-09-10 13:45:00,12.84,12.88,12.84,12.87,86000.0,10.2512,10.2831,10.2512,10.2751,86000.0
2009-09-10 13:50:00,12.87,12.89,12.87,12.88,69200.0,10.2751,10.2911,10.2751,10.2831,69200.0
2009-09-10 13:55:00,12.88,12.9,12.88,12.89,32000.0,10.2831,10.2991,10.2831,10.2911,32000.0
2009-09-10 14:00:00,12.9,12.91,12.89,12.89,18400.0,10.2991,10.307,10.2911,10.2911,18400.0
2009-09-10 14:05:00,12.89,12.89,12.88,12.88,16800.0,10.2911,10.2911,10.2831,10.2831,16800.0
2009-09-10 14:10:00,12.89,12.89,12.88,12.88,32000.0,10.2911,10.2911,10.2831,10.2831,32000.0
2009-09-10 14:15:00,12.88,12.88,12.88,12.88,54800.0,10.2831,10.2831,10.2831,10.2831,54800.0
2009-09-10 14:20:00,12.88,12.88,12.88,12.88,37200.0,10.2831,10.2831,10.2831,10.2831,37200.0
2009-09-10 14:25:00,12.88,12.89,12.87,12.88,43600.0,10.2831,10.2911,10.2751,10.2831,43600.0
2009-09-10 14:30:00,12.89,12.89,12.87,12.87,48000.0,10.2911,10.2911,10.2751,10.2751,48000.0
2009-09-10 14:35:00,12.88,12.88,12.88,12.88,10000.0,10.2831,10.2831,10.2831,10.2831,10000.0
2009-09-10 14:40:00,12.88,12.9,12.88,12.89,48800.0,10.2831,10.2991,10.2831,10.2911,48800.0
2009-09-10 14:45:00,12.89,12.89,12.88,12.88,72000.0,10.2911,10.2911,10.2831,10.2831,72000.0
2009-09-10 14:50:00,12.88,12.88,12.87,12.88,79600.0,10.2831,10.2831,10.2751,10.2831,79600.0
2009-09-10 14:55:00,12.88,12.88,12.87,12.88,158000.0,10.2831,10.2831,10.2751,10.2831,158000.0
2009-09-10 15:00:00,12.88,12.88,12.86,12.86,95600.0,10.2831,10.2831,10.2671,10.2671,95600.0
2009-09-10 15:05:00,12.86,12.86,12.84,12.85,121200.0,10.2671,10.2671,10.2512,10.2591,121200.0
2009-09-10 15:10:00,12.85,12.86,12.85,12.86,72400.0,10.2591,10.2671,10.2591,10.2671,72400.0
2009-09-10 15:15:00,12.86,12.88,12.85,12.86,207600.0,10.2671,10.2831,10.2591,10.2671,207600.0
2009-09-10 15:20:00,12.86,12.87,12.86,12.87,149200.0,10.2671,10.2751,10.2671,10.2751,149200.0
2009-09-10 15:25:00,12.87,12.88,12.85,12.88,91600.0,10.2751,10.2831,10.2591,10.2831,91600.0
2009-09-10 15:30:00,12.88,12.9,12.88,12.9,72000.0,10.2831,10.2991,10.2831,10.2991,72000.0
2009-09-10 15:35:00,12.9,12.9,12.88,12.89,66400.0,10.2991,10.2991,10.2831,10.2911,66400.0
2009-09-10 15:40:00,12.89,12.9,12.89,12.89,114000.0,10.2911,10.2991,10.2911,10.2911,114000.0
2009-09-10 15:45:00,12.9,12.91,12.9,12.9,124400.0,10.2991,10.307,10.2991,10.2991,124400.0
2009-09-10 15:50:00,12.9,12.91,12.9,12.9,138800.0,10.2991,10.307,10.2991,10.2991,138800.0
2009-09-10 15:55:00,12.9,12.93,12.9,12.9,129200.0,10.2991,10.323,10.2991,10.2991,129200.0
2009-09-11 09:30:00,12.93,12.93,12.89,12.91,127600.0,10.323,10.323,10.2911,10.307,127600.0
2009-09-11 09:35:00,12.89,12.99,12.89,12.98,104800.0,10.2911,10.3709,10.2911,10.3629,104800.0
2009-09-11 09:40:00,12.97,12.98,12.93,12.94,94400.0,10.3549,10.3629,10.323,10.331,94400.0
2009-09-11 09:45:00,12.94,12.98,12.94,12.97,70400.0,10.331,10.3629,10.331,10.3549,70400.0
2009-09-11 09:50:00,12.97,12.97,12.94,12.97,74400.0,10.3549,10.3549,10.331,10.3549,74400.0
2009-09-11 09:55:00,12.98,13.0,12.95,12.99,130800.0,10.3629,10.3789,10.339,10.3709,130800.0
2009-09-11 10:00:00,12.99,13.01,12.95,12.97,95600.0,10.3709,10.3869,10.339,10.3549,95600.0
2009-09-11 10:05:00,12.97,12.97,12.92,12.95,38400.0,10.3549,10.3549,10.315,10.339,38400.0
2009-09-11 10:10:00,12.95,12.95,12.91,12.92,48000.0,10.339,10.339,10.307,10.315,48000.0
2009-09-11 10:15:00,12.91,12.94,12.91,12.94,59600.0,10.307,10.331,10.307,10.331,59600.0
2009-09-11 10:20:00,12.94,12.98,12.94,12.97,31200.0,10.331,10.3629,10.331,10.3549,31200.0
2009-09-11 10:25:00,12.96,12.97,12.94,12.96,52000.0,10.347,10.3549,10.331,10.347,52000.0
2009-09-11 10:30:00,12.96,12.98,12.96,12.97,48000.0,10.347,10.3629,10.347,10.3549,48000.0
2009-09-11 10:35:00,12.97,13.0,12.97,12.97,72000.0,10.3549,10.3789,10.3549,10.3549,72000.0
2009-09-11 10:40:00,12.97,12.97,12.94,12.94,32000.0,10.3549,10.3549,10.331,10.331,32000.0
2009-09-11 10:45:00,12.94,12.96,12.94,12.95,34800.0,10.331,10.347,10.331,10.339,34800.0
2009-09-11 10:50:00,12.95,12.96,12.94,12.96,16400.0,10.339,10.347,10.331,10.347,16400.0
2009-09-11 10:55:00,12.96,12.97,12.95,12.96,7600.0,10.347,10.3549,10.339,10.347,7600.0
2009-09-11 11:00:00,12.95,12.96,12.95,12.96,10800.0,10.339,10.347,10.339,10.347,10800.0
2009-09-11 11:05:00,12.97,12.97,12.96,12.97,14400.0,10.3549,10.3549,10.347,10.3549,14400.0
2009-09-11 11:10:00,12.97,12.97,12.96,12.96,42800.0,10.3549,10.3549,10.347,10.347,42800.0
2009-09-11 11:15:00,12.97,12.97,12.95,12.96,36400.0,10.3549,10.3549,10.339,10.347,36400.0
2009-09-11 11:20:00,12.96,12.97,12.96,12.97,25200.0,10.347,10.3549,10.347,10.3549,25200.0
2009-09-11 11:25:00,12.97,12.97,12.93,12.94,52000.0,10.3549,10.3549,10.323,10.331,52000.0
2009-09-11 11:30:00,12.94,12.95,12.93,12.94,35600.0,10.331,10.339,10.323,10.331,35600.0
2009-09-11 11:35:00,12.94,12.94,12.93,12.94,24400.0,10.331,10.331,10.323,10.331,24400.0
2009-09-11 11:40:00,12.93,12.93,12.91,12.91,21200.0,10.323,10.323,10.307,10.307,21200.0
2009-09-11 11:45:00,12.92,12.92,12.9,12.9,36000.0,10.315,10.315,10.2991,10.2991,36000.0
2009-09-11 11:50:00,12.9,12.91,12.9,12.9,13600.0,10.2991,10.307,10.2991,10.2991,13600.0
2009-09-11 11:55:00,12.9,12.94,12.9,12.94,10800.0,10.2991,10.331,10.2991,10.331,10800.0
2009-09-11 12:00:00,12.93,12.94,12.93,12.94,31600.0,10.323,10.331,10.323,10.331,31600.0
2009-09-11 12:05:00,12.94,12.94,12.92,12.93,44400.0,10.331,10.331,10.315,10.323,44400.0
2009-09-11 12:10:00,12.93,12.93,12.92,12.93,8000.0,10.323,10.323,10.315,10.323,8000.0
2009-09-11 12:15:00,12.93,12.93,12.92,12.93,6400.0,10.323,10.323,10.315,10.323,6400.0
2009-09-11 12:20:00,12.92,12.92,12.88,12.89,41600.0,10.315,10.315,10.2831,10.2911,41600.0
2009-09-11 12:25:00,12.89,12.89,12.88,12.89,22400.0,10.2911,10.2911,10.2831,10.2911,22400.0
2009-09-11 12:30:00,12.89,12.89,12.87,12.87,14000.0,10.2911,10.2911,10.2751,10.2751,14000.0
2009-09-11 12:35:00,12.88,12.88,12.85,12.85,61200.0,10.2831,10.2831,10.2591,10.2591,61200.0
2009-09-11 12:40:00,12.85,12.87,12.84,12.87,69600.0,10.2591,10.2751,10.2512,10.2751,69600.0
2009-09-11 12:45:00,12.86,12.87,12.86,12.87,21200.0,10.2671,10.2751,10.2671,10.2751,21200.0
2009-09-11 12:50:00,12.88,12.88,12.88,12.88,20000.0,10.2831,10.2831,10.2831,10.2831,20000.0
2009-09-11 12:55:00,12.88,12.89,12.88,12.88,15200.0,10.2831,10.2911,10.2831,10.2831,15200.0
2009-09-11 13:00:00,12.88,12.88,12.88,12.88,6400.0,10.2831,10.2831,10.2831,10.2831,6400.0
2009-09-11 13:05:00,12.88,12.88,12.87,12.88,34000.0,10.2831,10.2831,10.2751,10.2831,34000.0
2009-09-11 13:10:00,12.88,12.88,12.87,12.87,21200.0,10.2831,10.2831,10.2751,10.2751,21200.0
2009-09-11 13:15:00,12.88,12.9,12.88,12.9,19200.0,10.2831,10.2991,10.2831,10.2991,19200.0
2009-09-11 13:20:00,12.9,12.9,12.89,12.89,39200.0,10.2991,10.2991,10.2911,10.2911,39200.0
2009-09-11 13:25:00,12.89,12.89,12.88,12.88,14400.0,10.2911,10.2911,10.2831,10.2831,14400.0
2009-09-11 13:30:00,12.88,12.9,12.88,12.9,26400.0,10.2831,10.2991,10.2831,10.2991,26400.0
2009-09-11 13:35:00,12.89,12.9,12.89,12.89,16800.0,10.2911,10.2991,10.2911,10.2911,16800.0
2009-09-11 13:40:00,12.89,12.89,12.87,12.87,69200.0,10.2911,10.2911,10.2751,10.2751,69200.0
2009-09-11 13:45:00,12.87,12.88,12.87,12.87,32400.0,10.2751,10.2831,10.2751,10.2751,32400.0
2009-09-11 13:50:00,12.88,12.89,12.87,12.88,23600.0,10.2831,10.2911,10.2751,10.2831,23600.0
2009-09-11 13:55:00,12.88,12.88,12.85,12.85,29600.0,10.2831,10.2831,10.2591,10.2591,29600.0
2009-09-11 14:00:00,12.85,12.9,12.85,12.9,60000.0,10.2591,10.2991,10.2591,10.2991,60000.0
2009-09-11 14:05:00,12.89,12.89,12.87,12.88,29600.0,10.2911,10.2911,10.2751,10.2831,29600.0
2009-09-11 14:10:00,12.88,12.88,12.87,12.88,32800.0,10.2831,10.2831,10.2751,10.2831,32800.0
2009-09-11 14:15:00,12.88,12.89,12.88,12.89,34800.0,10.2831,10.2911,10.2831,10.2911,34800.0
2009-09-11 14:20:00,12.88,12.9,12.88,12.9,19600.0,10.2831,10.2991,10.2831,10.2991,19600.0
2009-09-11 14:25:00,12.89,12.9,12.88,12.89,35600.0,10.2911,10.2991,10.2831,10.2911,35600.0
2009-09-11 14:30:00,12.89,12.91,12.89,12.91,16400.0,10.2911,10.307,10.2911,10.307,16400.0
2009-09-11 14:35:00,12.9,12.91,12.9,12.9,8400.0,10.2991,10.307,10.2991,10.2991,8400.0
2009-09-11 14:40:00,12.9,12.9,12.89,12.9,20400.0,10.2991,10.2991,10.2911,10.2991,20400.0
2009-09-11 14:45:00,12.9,12.9,12.9,12.9,12000.0,10.2991,10.2991,10.2991,10.2991,12000.0
2009-09-11 14:50:00,12.9,12.9,12.9,12.9,14800.0,10.2991,10.2991,10.2991,10.2991,14800.0
2009-09-11 14:55:00,12.9,12.9,12.88,12.89,19200.0,10.2991,10.2991,10.2831,10.2911,19200.0
2009-09-11 15:00:00,12.88,12.89,12.88,12.88,23200.0,10.2831,10.2911,10.2831,10.2831,23200.0
2009-09-11 15:05:00,12.88,12.88,12.88,12.88,15200.0,10.2831,10.2831,10.2831,10.2831,15200.0
2009-09-11 15:10:00,12.88,12.89,12.88,12.89,18800.0,10.2831,10.2911,10.2831,10.2911,18800.0
2009-09-11 15:15:00,12.89,12.9,12.88,12.9,8800.0,10.2911,10.2991,10.2831,10.2991,8800.0
2009-09-11 15:20:00,12.89,12.92,12.89,12.91,19200.0,10.2911,10.315,10.2911,10.307,19200.0
2009-09-11 15:25:00,12.91,12.92,12.9,12.92,24400.0,10.307,10.315,10.2991,10.315,24400.0
2009-09-11 15:30:00,12.92,12.92,12.91,12.91,22800.0,10.315,10.315,10.307,10.307,22800.0
2009-09-11 15:35:00,12.9,12.91,12.9,12.9,45200.0,10.2991,10.307,10.2991,10.2991,45200.0
2009-09-11 15:40:00,12.9,12.94,12.9,12.93,86800.0,10.2991,10.331,10.2991,10.323,86800.0
2009-09-11 15:45:00,12.93,12.93,12.91,12.92,40400.0,10.323,10.323,10.307,10.315,40400.0
2009-09-11 15:50:00,12.92,12.92,12.9,12.91,69600.0,10.315,10.315,10.2991,10.307,69600.0
2009-09-11 15:55:00,12.91,12.91,12.88,12.91,350000.0,10.307,10.307,10.2831,10.307,350000.0
2009-09-14 09:30:00,12.81,12.86,12.8,12.84,89600.0,10.2272,10.2671,10.2192,10.2512,89600.0
2009-09-14 09:35:00,12.84,12.84,12.79,12.81,62000.0,10.2512,10.2512,10.2112,10.2272,62000.0
2009-09-14 09:40:00,12.81,12.87,12.81,12.86,58000.0,10.2272,10.2751,10.2272,10.2671,58000.0
2009-09-14 09:45:00,12.88,12.9,12.83,12.83,78000.0,10.2831,10.2991,10.2432,10.2432,78000.0
2009-09-14 09:50:00,12.84,12.87,12.83,12.85,108000.0,10.2512,10.2751,10.2432,10.2591,108000.0
2009-09-14 09:55:00,12.86,12.9,12.85,12.9,42000.0,10.2671,10.2991,10.2591,10.2991,42000.0
2009-09-14 10:00:00,12.9,12.9,12.86,12.86,49200.0,10.2991,10.2991,10.2671,10.2671,49200.0
2009-09-14 10:05:00,12.86,12.88,12.85,12.88,59200.0,10.2671,10.2831,10.2591,10.2831,59200.0
2009-09-14 10:10:00,12.88,12.88,12.84,12.85,36400.0,10.2831,10.2831,10.2512,10.2591,36400.0
2009-09-14 10:15:00,12.85,12.89,12.85,12.87,54000.0,10.2591,10.2911,10.2591,10.2751,54000.0
2009-09-14 10:20:00,12.87,12.9,12.87,12.88,54400.0,10.2751,10.2991,10.2751,10.2831,54400.0
2009-09-14 10:25:00,12.88,12.89,12.87,12.88,34400.0,10.2831,10.2911,10.2751,10.2831,34400.0
2009-09-14 10:30:00,12.87,12.88,12.87,12.88,26400.0,10.2751,10.2831,10.2751,10.2831,26400.0
2009-09-14 10:35:00,12.88,12.88,12.87,12.88,40400.0,10.2831,10.2831,10.2751,10.2831,40400.0
2009-09-14 10:40:00,12.88,12.91,12.88,12.9,46800.0,10.2831,10.307,10.2831,10.2991,46800.0
2009-09-14 10:45:00,12.9,12.93,12.9,12.92,64400.0,10.2991,10.323,10.2991,10.315,64400.0
2009-09-14 10:50:00,12.92,12.92,12.9,12.91,76000.0,10.315,10.315,10.2991,10.307,76000.0
2009-09-14 10:55:00,12.9,12.92,12.9,12.91,53600.0,10.2991,10.315,10.2991,10.307,53600.0
2009-09-14 11:00:00,12.91,12.92,12.9,12.92,66400.0,10.307,10.315,10.2991,10.315,66400.0
2009-09-14 11:05:00,12.92,12.92,12.9,12.92,50400.0,10.315,10.315,10.2991,10.315,50400.0
2009-09-14 11:10:00,12.93,12.93,12.92,12.93,12400.0,10.323,10.323,10.315,10.323,12400.0
2009-09-14 11:15:00,12.94,12.96,12.94,12.95,27600.0,10.331,10.347,10.331,10.339,27600.0
2009-09-14 11:20:00,12.96,12.97,12.94,12.94,33600.0,10.347,10.3549,10.331,10.331,33600.0
2009-09-14 11:25:00,12.94,12.96,12.93,12.95,46000.0,10.331,10.347,10.323,10.339,46000.0
2009-09-14 11:30:00,12.95,12.97,12.95,12.95,114000.0,10.339,10.3549,10.339,10.339,114000.0
2009-09-14 11:35:00,12.94,12.94,12.93,12.93,157600.0,10.331,10.331,10.323,10.323,157600.0
2009-09-14 11:40:00,12.93,12.93,12.93,12.93,36800.0,10.323,10.323,10.323,10.323,36800.0
2009-09-14 11:45:00,12.93,12.94,12.92,12.92,35600.0,10.323,10.331,10.315,10.315,35600.0
2009-09-14 11:50:00,12.91,12.92,12.91,12.92,89200.0,10.307,10.315,10.307,10.315,89200.0
2009-09-14 11:55:00,12.92,12.92,12.91,12.92,50000.0,10.315,10.315,10.307,10.315,50000.0
2009-09-14 12:00:00,12.92,12.93,12.92,12.92,18800.0,10.315,10.323,10.315,10.315,18800.0
2009-09-14 12:05:00,12.93,12.93,12.92,12.92,47600.0,10.323,10.323,10.315,10.315,47600.0
2009-09-14 12:10:00,12.92,12.92,12.92,12.92,12000.0,10.315,10.315,10.315,10.315,12000.0
2009-09-14 12:15:00,12.92,12.92,12.92,12.92,12000.0,10.315,10.315,10.315,10.315,12000.0
2009-09-14 12:20:00,12.92,12.93,12.92,12.93,6400.0,10.315,10.323,10.315,10.323,6400.0
2009-09-14 12:25:00,12.93,12.93,12.92,12.93,17200.0,10.323,10.323,10.315,10.323,17200.0
2009-09-14 12:30:00,12.92,12.93,12.92,12.93,47600.0,10.315,10.323,10.315,10.323,47600.0
2009-09-14 12:35:00,12.93,12.94,12.93,12.93,33200.0,10.323,10.331,10.323,10.323,33200.0
2009-09-14 12:40:00,12.93,12.94,12.93,12.94,123600.0,10.323,10.331,10.323,10.331,123600.0
2009-09-14 12:45:00,12.93,12.93,12.93,12.93,52400.0,10.323,10.323,10.323,10.323,52400.0
2009-09-14 12:50:00,12.93,12.94,12.92,12.93,36800.0,10.323,10.331,10.315,10.323,36800.0
2009-09-14 12:55:00,12.93,12.93,12.93,12.93,146400.0,10.323,10.323,10.323,10.323,146400.0
2009-09-14 13:00:00,12.93,12.93,12.92,12.92,70400.0,10.323,10.323,10.315,10.315,70400.0
2009-09-14 13:05:00,12.92,12.92,12.92,12.92,74000.0,10.315,10.315,10.315,10.315,74000.0
2009-09-14 13:10:00,12.92,12.93,12.92,12.93,40000.0,10.315,10.323,10.315,10.323,40000.0
2009-09-14 13:15:00,12.93,12.93,12.92,12.92,39600.0,10.323,10.323,10.315,10.315,39600.0
2009-09-14 13:20:00,12.92,12.93,12.92,12.93,10000.0,10.315,10.323,10.315,10.323,10000.0
2009-09-14 13:25:00,12.92,12.93,12.92,12.93,26400.0,10.315,10.323,10.315,10.323,26400.0
2009-09-14 13:30:00,12.93,12.94,12.93,12.94,20400.0,10.323,10.331,10.323,10.331,20400.0
2009-09-14 13:35:00,12.94,12.96,12.94,12.96,35600.0,10.331,10.347,10.331,10.347,35600.0
2009-09-14 13:40:00,12.96,12.97,12.95,12.95,29200.0,10.347,10.3549,10.339,10.339,29200.0
2009-09-14 13:45:00,12.95,12.96,12.95,12.95,9200.0,10.339,10.347,10.339,10.339,9200.0
2009-09-14 13:50:00,12.95,12.95,12.94,12.94,77600.0,10.339,10.339,10.331,10.331,77600.0
2009-09-14 13:55:00,12.95,12.95,12.94,12.95,68800.0,10.339,10.339,10.331,10.339,68800.0
2009-09-14 14:00:00,12.95,12.95,12.94,12.95,42400.0,10.339,10.339,10.331,10.339,42400.0
2009-09-14 14:05:00,12.95,12.95,12.94,12.94,39600.0,10.339,10.339,10.331,10.331,39600.0
2009-09-14 14:10:00,12.95,12.95,12.94,12.95,16000.0,10.339,10.339,10.331,10.339,16000.0
2009-09-14 14:15:00,12.95,12.95,12.95,12.95,20000.0,10.339,10.339,10.339,10.339,20000.0
2009-09-14 14:20:00,12.95,12.95,12.95,12.95,16800.0,10.339,10.339,10.339,10.339,16800.0
2009-09-14 14:25:00,12.95,12.99,12.95,12.98,147600.0,10.339,10.3709,10.339,10.3629,147600.0
2009-09-14 14:30:00,12.99,13.0,12.98,12.99,32000.0,10.3709,10.3789,10.3629,10.3709,32000.0
2009-09-14 14:35:00,12.98,12.99,12.98,12.98,12800.0,10.3629,10.3709,10.3629,10.3629,12800.0
2009-09-14 14:40:00,12.98,12.99,12.98,12.98,10000.0,10.3629,10.3709,10.3629,10.3629,10000.0
2009-09-14 14:45:00,12.99,12.99,12.97,12.97,154800.0,10.3709,10.3709,10.3549,10.3549,154800.0
2009-09-14 14:50:00,12.97,12.98,12.97,12.97,197200.0,10.3549,10.3629,10.3549,10.3549,197200.0
2009-09-14 14:55:00,12.97,13.0,12.97,13.0,156000.0,10.3549,10.3789,10.3549,10.3789,156000.0
2009-09-14 15:00:00,12.99,12.99,12.98,12.98,289600.0,10.3709,10.3709,10.3629,10.3629,289600.0
2009-09-14 15:05:00,12.98,12.99,12.97,12.99,122800.0,10.3629,10.3709,10.3549,10.3709,122800.0
2009-09-14 15:10:00,12.99,12.99,12.98,12.98,61200.0,10.3709,10.3709,10.3629,10.3629,61200.0
2009-09-14 15:15:00,12.98,12.99,12.98,12.99,52800.0,10.3629,10.3709,10.3629,10.3709,52800.0
2009-09-14 15:20:00,12.99,12.99,12.98,12.98,20800.0,10.3709,10.3709,10.3629,10.3629,20800.0
2009-09-14 15:25:00,12.98,12.98,12.96,12.97,42800.0,10.3629,10.3629,10.347,10.3549,42800.0
2009-09-14 15:30:00,12.97,12.98,12.97,12.98,44800.0,10.3549,10.3629,10.3549,10.3629,44800.0
2009-09-14 15:35:00,12.99,12.99,12.99,12.99,38800.0,10.3709,10.3709,10.3709,10.3709,38800.0
2009-09-14 15:40:00,12.99,13.01,12.99,13.0,242000.0,10.3709,10.3869,10.3709,10.3789,242000.0
2009-09-14 15:45:00,13.0,13.01,13.0,13.0,155200.0,10.3789,10.3869,10.3789,10.3789,155200.0
2009-09-14 15:50:00,13.0,13.01,13.0,13.01,166000.0,10.3789,10.3869,10.3789,10.3869,166000.0
2009-09-14 15:55:00,13.0,13.01,12.99,13.01,143200.0,10.3789,10.3869,10.3709,10.3869,143200.0
2009-09-15 09:30:00,13.0,13.02,12.98,13.02,102800.0,10.3789,10.3949,10.3629,10.3949,102800.0
2009-09-15 09:35:00,13.02,13.03,13.01,13.03,30000.0,10.3949,10.4029,10.3869,10.4029,30000.0
2009-09-15 09:40:00,13.03,13.05,13.02,13.04,166400.0,10.4029,10.4188,10.3949,10.4108,166400.0
2009-09-15 09:45:00,13.05,13.06,13.02,13.03,62000.0,10.4188,10.4268,10.3949,10.4029,62000.0
2009-09-15 09:50:00,13.03,13.03,12.99,12.99,48400.0,10.4029,10.4029,10.3709,10.3709,48400.0
2009-09-15 09:55:00,12.99,13.01,12.98,13.0,70000.0,10.3709,10.3869,10.3629,10.3789,70000.0
2009-09-15 10:00:00,13.01,13.01,12.95,12.96,99600.0,10.3869,10.3869,10.339,10.347,99600.0
2009-09-15 10:05:00,12.96,12.99,12.96,12.99,44800.0,10.347,10.3709,10.347,10.3709,44800.0
2009-09-15 10:10:00,12.99,12.99,12.96,12.96,48000.0,10.3709,10.3709,10.347,10.347,48000.0
2009-09-15 10:15:00,12.95,12.97,12.94,12.97,53600.0,10.339,10.3549,10.331,10.3549,53600.0
2009-09-15 10:20:00,12.97,12.99,12.96,12.97,38400.0,10.3549,10.3709,10.347,10.3549,38400.0
2009-09-15 10:25:00,12.97,13.02,12.97,13.02,81200.0,10.3549,10.3949,10.3549,10.3949,81200.0
2009-09-15 10:30:00,13.02,13.03,13.01,13.02,212800.0,10.3949,10.4029,10.3869,10.3949,212800.0
2009-09-15 10:35:00,13.02,13.02,13.01,13.01,93200.0,10.3949,10.3949,10.3869,10.3869,93200.0
2009-09-15 10:40:00,13.01,13.03,13.01,13.03,32800.0,10.3869,10.4029,10.3869,10.4029,32800.0
2009-09-15 10:45:00,13.03,13.03,13.03,13.03,58000.0,10.4029,10.4029,10.4029,10.4029,58000.0
2009-09-15 10:50:00,13.03,13.03,13.02,13.02,103600.0,10.4029,10.4029,10.3949,10.3949,103600.0
2009-09-15 10:55:00,13.02,13.03,13.02,13.03,75200.0,10.3949,10.4029,10.3949,10.4029,75200.0
2009-09-15 11:00:00,13.03,13.03,13.01,13.01,48000.0,10.4029,10.4029,10.3869,10.3869,48000.0
2009-09-15 11:05:00,13.0,13.02,13.0,13.01,35200.0,10.3789,10.3949,10.3789,10.3869,35200.0
2009-09-15 11:10:00,13.01,13.02,13.01,13.02,10000.0,10.3869,10.3949,10.3869,10.3949,10000.0
2009-09-15 11:15:00,13.01,13.01,12.99,12.99,30400.0,10.3869,10.3869,10.3709,10.3709,30400.0
2009-09-15 11:20:00,12.99,13.01,12.99,13.0,38400.0,10.3709,10.3869,10.3709,10.3789,38400.0
2009-09-15 11:25:00,13.0,13.01,12.99,12.99,24800.0,10.3789,10.3869,10.3709,10.3709,24800.0
2009-09-15 11:30:00,12.99,13.01,12.99,13.01,13200.0,10.3709,10.3869,10.3709,10.3869,13200.0
2009-09-15 11:35:00,13.0,13.02,13.0,13.02,34400.0,10.3789,10.3949,10.3789,10.3949,34400.0
2009-09-15 11:40:00,13.02,13.02,13.01,13.02,14800.0,10.3949,10.3949,10.3869,10.3949,14800.0
2009-09-15 11:45:00,13.02,13.04,13.02,13.04,35600.0,10.3949,10.4108,10.3949,10.4108,35600.0
2009-09-15 11:50:00,13.04,13.04,13.03,13.04,23200.0,10.4108,10.4108,10.4029,10.4108,23200.0
2009-09-15 11:55:00,13.03,13.05,13.03,13.03,38000.0,10.4029,10.4188,10.4029,10.4029,38000.0
2009-09-15 12:00:00,13.03,13.04,13.03,13.04,35200.0,10.4029,10.4108,10.4029,10.4108,35200.0
2009-09-15 12:05:00,13.04,13.05,13.03,13.04,35600.0,10.4108,10.4188,10.4029,10.4108,35600.0
2009-09-15 12:10:00,13.04,13.04,13.03,13.04,17200.0,10.4108,10.4108,10.4029,10.4108,17200.0
2009-09-15 12:15:00,13.03,13.04,13.03,13.03,50400.0,10.4029,10.4108,10.4029,10.4029,50400.0
2009-09-15 12:20:00,13.03,13.04,13.03,13.04,17600.0,10.4029,10.4108,10.4029,10.4108,17600.0
2009-09-15 12:25:00,13.04,13.04,13.04,13.04,9200.0,10.4108,10.4108,10.4108,10.4108,9200.0
2009-09-15 12:30:00,13.03,13.04,13.03,13.04,30800.0,10.4029,10.4108,10.4029,10.4108,30800.0
2009-09-15 12:35:00,13.04,13.04,13.02,13.03,41600.0,10.4108,10.4108,10.3949,10.4029,41600.0
2009-09-15 12:40:00,13.03,13.03,13.02,13.03,69600.0,10.4029,10.4029,10.3949,10.4029,69600.0
2009-09-15 12:45:00,13.04,13.04,13.03,13.04,191600.0,10.4108,10.4108,10.4029,10.4108,191600.0
2009-09-15 12:50:00,13.04,13.05,13.04,13.05,39600.0,10.4108,10.4188,10.4108,10.4188,39600.0
2009-09-15 12:55:00,13.05,13.06,13.05,13.06,34800.0,10.4188,10.4268,10.4188,10.4268,34800.0
2009-09-15 13:00:00,13.06,13.07,13.06,13.06,63600.0,10.4268,10.4348,10.4268,10.4268,63600.0
2009-09-15 13:05:00,13.06,13.08,13.06,13.08,14800.0,10.4268,10.4428,10.4268,10.4428,14800.0
2009-09-15 13:10:00,13.08,13.1,13.08,13.1,32000.0,10.4428,10.4587,10.4428,10.4587,32000.0
2009-09-15 13:15:00,13.1,13.11,13.09,13.1,107200.0,10.4587,10.4667,10.4508,10.4587,107200.0
2009-09-15 13:20:00,13.1,13.11,13.09,13.11,79200.0,10.4587,10.4667,10.4508,10.4667,79200.0
2009-09-15 13:25:00,13.11,13.11,13.1,13.1,102800.0,10.4667,10.4667,10.4587,10.4587,102800.0
2009-09-15 13:30:00,13.1,13.1,13.09,13.1,31600.0,10.4587,10.4587,10.4508,10.4587,31600.0
2009-09-15 13:35:00,13.1,13.1,13.09,13.09,32400.0,10.4587,10.4587,10.4508,10.4508,32400.0
2009-09-15 13:40:00,13.09,13.1,13.09,13.1,31600.0,10.4508,10.4587,10.4508,10.4587,31600.0
2009-09-15 13:45:00,13.1,13.1,13.1,13.1,109200.0,10.4587,10.4587,10.4587,10.4587,109200.0
2009-09-15 13:50:00,13.1,13.11,13.09,13.09,110800.0,10.4587,10.4667,10.4508,10.4508,110800.0
2009-09-15 13:55:00,13.1,13.11,13.1,13.11,179200.0,10.4587,10.4667,10.4587,10.4667,179200.0
2009-09-15 14:00:00,13.11,13.12,13.09,13.1,33600.0,10.4667,10.4747,10.4508,10.4587,33600.0
2009-09-15 14:05:00,13.1,13.1,13.09,13.1,26800.0,10.4587,10.4587,10.4508,10.4587,26800.0
2009-09-15 14:10:00,13.1,13.1,13.09,13.1,19200.0,10.4587,10.4587,10.4508,10.4587,19200.0
2009-09-15 14:15:00,13.1,13.1,13.09,13.1,25600.0,10.4587,10.4587,10.4508,10.4587,25600.0
2009-09-15 14:20:00,13.1,13.12,13.1,13.11,30000.0,10.4587,10.4747,10.4587,10.4667,30000.0
2009-09-15 14:25:00,13.11,13.12,13.11,13.12,41200.0,10.4667,10.4747,10.4667,10.4747,41200.0
2009-09-15 14:30:00,13.12,13.12,13.1,13.11,54800.0,10.4747,10.4747,10.4587,10.4667,54800.0
2009-09-15 14:35:00,13.1,13.1,13.08,13.08,120400.0,10.4587,10.4587,10.4428,10.4428,120400.0
2009-09-15 14:40:00,13.08,13.08,13.07,13.08,40400.0,10.4428,10.4428,10.4348,10.4428,40400.0
2009-09-15 14:45:00,13.08,13.08,13.06,13.07,30800.0,10.4428,10.4428,10.4268,10.4348,30800.0
2009-09-15 14:50:00,13.07,13.09,13.07,13.08,14800.0,10.4348,10.4508,10.4348,10.4428,14800.0
2009-09-15 14:55:00,13.08,13.1,13.08,13.08,87600.0,10.4428,10.4587,10.4428,10.4428,87600.0
2009-09-15 15:00:00,13.09,13.09,13.07,13.09,72800.0,10.4508,10.4508,10.4348,10.4508,72800.0
2009-09-15 15:05:00,13.09,13.09,13.08,13.09,83200.0,10.4508,10.4508,10.4428,10.4508,83200.0
2009-09-15 15:10:00,13.09,13.1,13.09,13.1,73200.0,10.4508,10.4587,10.4508,10.4587,73200.0
2009-09-15 15:15:00,13.1,13.11,13.1,13.1,60800.0,10.4587,10.4667,10.4587,10.4587,60800.0
2009-09-15 15:20:00,13.11,13.13,13.1,13.13,162000.0,10.4667,10.4827,10.4587,10.4827,162000.0
2009-09-15 15:25:00,13.13,13.13,13.12,13.12,46400.0,10.4827,10.4827,10.4747,10.4747,46400.0
2009-09-15 15:30:00,13.12,13.12,13.09,13.1,144800.0,10.4747,10.4747,10.4508,10.4587,144800.0
2009-09-15 15:35:00,13.1,13.11,13.09,13.09,49200.0,10.4587,10.4667,10.4508,10.4508,49200.0
2009-09-15 15:40:00,13.09,13.09,13.06,13.08,142000.0,10.4508,10.4508,10.4268,10.4428,142000.0
2009-09-15 15:45:00,13.09,13.09,13.08,13.09,100800.0,10.4508,10.4508,10.4428,10.4508,100800.0
2009-09-15 15:50:00,13.09,13.1,13.09,13.1,64400.0,10.4508,10.4587,10.4508,10.4587,64400.0
2009-09-15 15:55:00,13.1,13.12,13.1,13.12,118000.0,10.4587,10.4747,10.4587,10.4747,118000.0
2009-09-16 09:30:00,13.17,13.2,13.17,13.19,110400.0,10.5146,10.5386,10.5146,10.5306,110400.0
2009-09-16 09:35:00,13.18,13.18,13.15,13.15,60400.0,10.5226,10.5226,10.4987,10.4987,60400.0
2009-09-16 09:40:00,13.16,13.16,13.13,13.13,105200.0,10.5066,10.5066,10.4827,10.4827,105200.0
2009-09-16 09:45:00,13.15,13.15,13.12,13.14,91600.0,10.4987,10.4987,10.4747,10.4907,91600.0
2009-09-16 09:50:00,13.13,13.14,13.11,13.11,45200.0,10.4827,10.4907,10.4667,10.4667,45200.0
2009-09-16 09:55:00,13.11,13.15,13.11,13.15,24000.0,10.4667,10.4987,10.4667,10.4987,24000.0
2009-09-16 10:00:00,13.15,13.17,13.15,13.16,85600.0,10.4987,10.5146,10.4987,10.5066,85600.0
2009-09-16 10:05:00,13.16,13.17,13.16,13.17,25200.0,10.5066,10.5146,10.5066,10.5146,25200.0
2009-09-16 10:10:00,13.16,13.17,13.15,13.16,43200.0,10.5066,10.5146,10.4987,10.5066,43200.0
2009-09-16 10:15:00,13.17,13.19,13.17,13.17,90800.0,10.5146,10.5306,10.5146,10.5146,90800.0
2009-09-16 10:20:00,13.17,13.17,13.14,13.15,35200.0,10.5146,10.5146,10.4907,10.4987,35200.0
2009-09-16 10:25:00,13.14,13.16,13.13,13.16,86400.0,10.4907,10.5066,10.4827,10.5066,86400.0
2009-09-16 10:30:00,13.16,13.18,13.16,13.16,118400.0,10.5066,10.5226,10.5066,10.5066,118400.0
2009-09-16 10:35:00,13.16,13.18,13.16,13.18,30400.0,10.5066,10.5226,10.5066,10.5226,30400.0
2009-09-16 10:40:00,13.18,13.2,13.18,13.2,18800.0,10.5226,10.5386,10.5226,10.5386,18800.0
2009-09-16 10:45:00,13.2,13.2,13.19,13.19,49200.0,10.5386,10.5386,10.5306,10.5306,49200.0
2009-09-16 10:50:00,13.19,13.22,13.19,13.21,24000.0,10.5306,10.5545,10.5306,10.5466,24000.0
2009-09-16 10:55:00,13.21,13.21,13.2,13.21,18000.0,10.5466,10.5466,10.5386,10.5466,18000.0
2009-09-16 11:00:00,13.21,13.21,13.2,13.2,119600.0,10.5466,10.5466,10.5386,10.5386,119600.0
2009-09-16 11:05:00,13.2,13.22,13.2,13.2,37200.0,10.5386,10.5545,10.5386,10.5386,37200.0
2009-09-16 11:10:00,13.2,13.23,13.2,13.23,29200.0,10.5386,10.5625,10.5386,10.5625,29200.0
2009-09-16 11:15:00,13.22,13.23,13.22,13.23,31600.0,10.5545,10.5625,10.5545,10.5625,31600.0
2009-09-16 11:20:00,13.23,13.23,13.21,13.22,202000.0,10.5625,10.5625,10.5466,10.5545,202000.0
2009-09-16 11:25:00,13.22,13.22,13.21,13.21,27600.0,10.5545,10.5545,10.5466,10.5466,27600.0
2009-09-16 11:30:00,13.21,13.23,13.21,13.23,70800.0,10.5466,10.5625,10.5466,10.5625,70800.0
2009-09-16 11:35:00,13.23,13.24,13.23,13.24,44400.0,10.5625,10.5705,10.5625,10.5705,44400.0
2009-09-16 11:40:00,13.24,13.28,13.24,13.27,69200.0,10.5705,10.6024,10.5705,10.5945,69200.0
2009-09-16 11:45:00,13.27,13.28,13.26,13.26,41200.0,10.5945,10.6024,10.5865,10.5865,41200.0
2009-09-16 11:50:00,13.26,13.27,13.26,13.26,24800.0,10.5865,10.5945,10.5865,10.5865,24800.0
2009-09-16 11:55:00,13.27,13.28,13.27,13.28,14000.0,10.5945,10.6024,10.5945,10.6024,14000.0
2009-09-16 12:00:00,13.28,13.3,13.27,13.29,161200.0,10.6024,10.6184,10.5945,10.6104,161200.0
2009-09-16 12:05:00,13.29,13.31,13.29,13.31,24800.0,10.6104,10.6264,10.6104,10.6264,24800.0
2009-09-16 12:10:00,13.31,13.31,13.29,13.31,29200.0,10.6264,10.6264,10.6104,10.6264,29200.0
2009-09-16 12:15:00,13.31,13.31,13.29,13.31,114800.0,10.6264,10.6264,10.6104,10.6264,114800.0
2009-09-16 12:20:00,13.31,13.32,13.31,13.31,64800.0,10.6264,10.6344,10.6264,10.6264,64800.0
2009-09-16 12:25:00,13.31,13.33,13.31,13.31,25200.0,10.6264,10.6424,10.6264,10.6264,25200.0
2009-09-16 12:30:00,13.31,13.31,13.29,13.3,203600.0,10.6264,10.6264,10.6104,10.6184,203600.0
2009-09-16 12:35:00,13.3,13.31,13.3,13.3,50800.0,10.6184,10.6264,10.6184,10.6184,50800.0
2009-09-16 12:40:00,13.3,13.3,13.3,13.3,18000.0,10.6184,10.6184,10.6184,10.6184,18000.0
2009-09-16 12:45:00,13.3,13.31,13.3,13.31,20000.0,10.6184,10.6264,10.6184,10.6264,20000.0
2009-09-16 12:50:00,13.31,13.31,13.3,13.3,14000.0,10.6264,10.6264,10.6184,10.6184,14000.0
2009-09-16 12:55:00,13.29,13.29,13.28,13.28,16400.0,10.6104,10.6104,10.6024,10.6024,16400.0
2009-09-16 13:00:00,13.29,13.3,13.29,13.3,10800.0,10.6104,10.6184,10.6104,10.6184,10800.0
2009-09-16 13:05:00,13.31,13.31,13.3,13.31,12000.0,10.6264,10.6264,10.6184,10.6264,12000.0
2009-09-16 13:10:00,13.3,13.31,13.3,13.31,21200.0,10.6184,10.6264,10.6184,10.6264,21200.0
2009-09-16 13:15:00,13.31,13.33,13.31,13.33,11600.0,10.6264,10.6424,10.6264,10.6424,11600.0
2009-09-16 13:20:00,13.33,13.35,13.33,13.34,58000.0,10.6424,10.6583,10.6424,10.6503,58000.0
2009-09-16 13:25:00,13.35,13.36,13.35,13.35,33600.0,10.6583,10.6663,10.6583,10.6583,33600.0
2009-09-16 13:30:00,13.35,13.36,13.34,13.34,52400.0,10.6583,10.6663,10.6503,10.6503,52400.0
2009-09-16 13:35:00,13.33,13.33,13.32,13.32,112000.0,10.6424,10.6424,10.6344,10.6344,112000.0
2009-09-16 13:40:00,13.32,13.34,13.32,13.33,122000.0,10.6344,10.6503,10.6344,10.6424,122000.0
2009-09-16 13:45:00,13.34,13.34,13.33,13.33,30400.0,10.6503,10.6503,10.6424,10.6424,30400.0
2009-09-16 13:50:00,13.33,13.33,13.32,13.32,12000.0,10.6424,10.6424,10.6344,10.6344,12000.0
2009-09-16 13:55:00,13.33,13.33,13.33,13.33,22400.0,10.6424,10.6424,10.6424,10.6424,22400.0
2009-09-16 14:00:00,13.34,13.35,13.33,13.34,21200.0,10.6503,10.6583,10.6424,10.6503,21200.0
2009-09-16 14:05:00,13.35,13.35,13.34,13.35,21200.0,10.6583,10.6583,10.6503,10.6583,21200.0
2009-09-16 14:10:00,13.35,13.36,13.34,13.35,10000.0,10.6583,10.6663,10.6503,10.6583,10000.0
2009-09-16 14:15:00,13.35,13.37,13.35,13.36,44400.0,10.6583,10.6743,10.6583,10.6663,44400.0
2009-09-16 14:20:00,13.36,13.36,13.35,13.36,28800.0,10.6663,10.6663,10.6583,10.6663,28800.0
2009-09-16 14:25:00,13.36,13.36,13.35,13.35,16800.0,10.6663,10.6663,10.6583,10.6583,16800.0
2009-09-16 14:30:00,13.35,13.36,13.35,13.35,85600.0,10.6583,10.6663,10.6583,10.6583,85600.0
2009-09-16 14:35:00,13.35,13.36,13.34,13.35,25200.0,10.6583,10.6663,10.6503,10.6583,25200.0
2009-09-16 14:40:00,13.35,13.36,13.35,13.35,23600.0,10.6583,10.6663,10.6583,10.6583,23600.0
2009-09-16 14:45:00,13.35,13.35,13.34,13.35,38800.0,10.6583,10.6583,10.6503,10.6583,38800.0
2009-09-16 14:50:00,13.35,13.36,13.35,13.36,50400.0,10.6583,10.6663,10.6583,10.6663,50400.0
2009-09-16 14:55:00,13.35,13.36,13.34,13.34,30800.0,10.6583,10.6663,10.6503,10.6503,30800.0
2009-09-16 15:00:00,13.34,13.34,13.32,13.34,72400.0,10.6503,10.6503,10.6344,10.6503,72400.0
2009-09-16 15:05:00,13.34,13.34,13.32,13.33,40800.0,10.6503,10.6503,10.6344,10.6424,40800.0
2009-09-16 15:10:00,13.32,13.33,13.31,13.33,348000.0,10.6344,10.6424,10.6264,10.6424,348000.0
2009-09-16 15:15:00,13.33,13.33,13.32,13.33,224400.0,10.6424,10.6424,10.6344,10.6424,224400.0
2009-09-16 15:20:00,13.33,13.35,13.33,13.34,254800.0,10.6424,10.6583,10.6424,10.6503,254800.0
2009-09-16 15:25:00,13.34,13.35,13.34,13.35,78400.0,10.6503,10.6583,10.6503,10.6583,78400.0
2009-09-16 15:30:00,13.35,13.35,13.33,13.34,118400.0,10.6583,10.6583,10.6424,10.6503,118400.0
2009-09-16 15:35:00,13.35,13.35,13.33,13.34,97600.0,10.6583,10.6583,10.6424,10.6503,97600.0
2009-09-16 15:40:00,13.34,13.35,13.34,13.35,113200.0,10.6503,10.6583,10.6503,10.6583,113200.0
2009-09-16 15:45:00,13.35,13.36,13.35,13.36,83600.0,10.6583,10.6663,10.6583,10.6663,83600.0
2009-09-16 15:50:00,13.36,13.36,13.35,13.36,146000.0,10.6663,10.6663,10.6583,10.6663,146000.0
2009-09-16 15:55:00,13.36,13.38,13.36,13.38,91200.0,10.6663,10.6823,10.6663,10.6823,91200.0
2009-09-17 09:30:00,13.35,13.38,13.34,13.36,115600.0,10.6583,10.6823,10.6503,10.6663,115600.0
2009-09-17 09:35:00,13.35,13.4,13.35,13.4,21600.0,10.6583,10.6982,10.6583,10.6982,21600.0
2009-09-17 09:40:00,13.39,13.39,13.37,13.38,30400.0,10.6903,10.6903,10.6743,10.6823,30400.0
2009-09-17 09:45:00,13.39,13.41,13.39,13.4,24800.0,10.6903,10.7062,10.6903,10.6982,24800.0
2009-09-17 09:50:00,13.41,13.44,13.41,13.44,48800.0,10.7062,10.7302,10.7062,10.7302,48800.0
2009-09-17 09:55:00,13.44,13.46,13.42,13.46,101200.0,10.7302,10.7462,10.7142,10.7462,101200.0
2009-09-17 10:00:00,13.46,13.49,13.44,13.45,140000.0,10.7462,10.7701,10.7302,10.7382,140000.0
2009-09-17 10:05:00,13.45,13.49,13.45,13.48,34800.0,10.7382,10.7701,10.7382,10.7621,34800.0
2009-09-17 10:10:00,13.49,13.49,13.47,13.49,45600.0,10.7701,10.7701,10.7541,10.7701,45600.0
2009-09-17 10:15:00,13.49,13.49,13.46,13.46,49600.0,10.7701,10.7701,10.7462,10.7462,49600.0
2009-09-17 10:20:00,13.46,13.46,13.41,13.41,50000.0,10.7462,10.7462,10.7062,10.7062,50000.0
2009-09-17 10:25:00,13.41,13.42,13.4,13.41,18400.0,10.7062,10.7142,10.6982,10.7062,18400.0
2009-09-17 10:30:00,13.42,13.45,13.42,13.44,40400.0,10.7142,10.7382,10.7142,10.7302,40400.0
2009-09-17 10:35:00,13.44,13.46,13.44,13.44,56000.0,10.7302,10.7462,10.7302,10.7302,56000.0
2009-09-17 10:40:00,13.44,13.45,13.43,13.43,25200.0,10.7302,10.7382,10.7222,10.7222,25200.0
2009-09-17 10:45:00,13.43,13.45,13.43,13.45,30400.0,10.7222,10.7382,10.7222,10.7382,30400.0
2009-09-17 10:50:00,13.46,13.47,13.46,13.46,26800.0,10.7462,10.7541,10.7462,10.7462,26800.0
2009-09-17 10:55:00,13.46,13.46,13.45,13.46,3200.0,10.7462,10.7462,10.7382,10.7462,3200.0
2009-09-17 11:00:00,13.46,13.47,13.45,13.46,35200.0,10.7462,10.7541,10.7382,10.7462,35200.0
2009-09-17 11:05:00,13.45,13.46,13.44,13.45,13600.0,10.7382,10.7462,10.7302,10.7382,13600.0
2009-09-17 11:10:00,13.45,13.46,13.44,13.45,14400.0,10.7382,10.7462,10.7302,10.7382,14400.0
2009-09-17 11:15:00,13.45,13.46,13.45,13.46,12400.0,10.7382,10.7462,10.7382,10.7462,12400.0
2009-09-17 11:20:00,13.45,13.47,13.45,13.46,18800.0,10.7382,10.7541,10.7382,10.7462,18800.0
2009-09-17 11:25:00,13.46,13.49,13.46,13.47,40800.0,10.7462,10.7701,10.7462,10.7541,40800.0
2009-09-17 11:30:00,13.48,13.48,13.46,13.46,24000.0,10.7621,10.7621,10.7462,10.7462,24000.0
2009-09-17 11:35:00,13.46,13.46,13.43,13.44,56000.0,10.7462,10.7462,10.7222,10.7302,56000.0
2009-09-17 11:40:00,13.44,13.46,13.43,13.46,28800.0,10.7302,10.7462,10.7222,10.7462,28800.0
2009-09-17 11:45:00,13.46,13.46,13.44,13.44,14800.0,10.7462,10.7462,10.7302,10.7302,14800.0
2009-09-17 11:50:00,13.44,13.44,13.42,13.43,106400.0,10.7302,10.7302,10.7142,10.7222,106400.0
2009-09-17 11:55:00,13.43,13.44,13.42,13.43,44000.0,10.7222,10.7302,10.7142,10.7222,44000.0
2009-09-17 12:00:00,13.44,13.44,13.41,13.41,61200.0,10.7302,10.7302,10.7062,10.7062,61200.0
2009-09-17 12:05:00,13.41,13.42,13.4,13.41,58000.0,10.7062,10.7142,10.6982,10.7062,58000.0
2009-09-17 12:10:00,13.41,13.41,13.38,13.38,33600.0,10.7062,10.7062,10.6823,10.6823,33600.0
2009-09-17 12:15:00,13.38,13.4,13.37,13.37,73200.0,10.6823,10.6982,10.6743,10.6743,73200.0
2009-09-17 12:20:00,13.37,13.39,13.35,13.38,43200.0,10.6743,10.6903,10.6583,10.6823,43200.0
2009-09-17 12:25:00,13.38,13.38,13.38,13.38,10400.0,10.6823,10.6823,10.6823,10.6823,10400.0
2009-09-17 12:30:00,13.4,13.4,13.39,13.4,10400.0,10.6982,10.6982,10.6903,10.6982,10400.0
2009-09-17 12:35:00,13.39,13.39,13.38,13.38,24400.0,10.6903,10.6903,10.6823,10.6823,24400.0
2009-09-17 12:40:00,13.38,13.38,13.37,13.37,23600.0,10.6823,10.6823,10.6743,10.6743,23600.0
2009-09-17 12:45:00,13.37,13.37,13.32,13.34,84000.0,10.6743,10.6743,10.6344,10.6503,84000.0
2009-09-17 12:50:00,13.34,13.35,13.34,13.35,31600.0,10.6503,10.6583,10.6503,10.6583,31600.0
2009-09-17 12:55:00,13.35,13.36,13.33,13.33,24000.0,10.6583,10.6663,10.6424,10.6424,24000.0
2009-09-17 13:00:00,13.32,13.35,13.32,13.34,56000.0,10.6344,10.6583,10.6344,10.6503,56000.0
2009-09-17 13:05:00,13.34,13.35,13.34,13.35,39600.0,10.6503,10.6583,10.6503,10.6583,39600.0
2009-09-17 13:10:00,13.35,13.37,13.35,13.35,74400.0,10.6583,10.6743,10.6583,10.6583,74400.0
2009-09-17 13:15:00,13.35,13.35,13.34,13.35,16000.0,10.6583,10.6583,10.6503,10.6583,16000.0
2009-09-17 13:20:00,13.34,13.35,13.33,13.34,51200.0,10.6503,10.6583,10.6424,10.6503,51200.0
2009-09-17 13:25:00,13.33,13.34,13.31,13.33,22000.0,10.6424,10.6503,10.6264,10.6424,22000.0
2009-09-17 13:30:00,13.33,13.35,13.32,13.35,34800.0,10.6424,10.6583,10.6344,10.6583,34800.0
2009-09-17 13:35:00,13.35,13.35,13.33,13.34,17600.0,10.6583,10.6583,10.6424,10.6503,17600.0
2009-09-17 13:40:00,13.34,13.35,13.33,13.35,83600.0,10.6503,10.6583,10.6424,10.6583,83600.0
2009-09-17 13:45:00,13.35,13.35,13.34,13.35,166000.0,10.6583,10.6583,10.6503,10.6583,166000.0
2009-09-17 13:50:00,13.35,13.36,13.35,13.35,217600.0,10.6583,10.6663,10.6583,10.6583,217600.0
2009-09-17 13:55:00,13.35,13.37,13.35,13.36,85600.0,10.6583,10.6743,10.6583,10.6663,85600.0
2009-09-17 14:00:00,13.37,13.37,13.36,13.37,159600.0,10.6743,10.6743,10.6663,10.6743,159600.0
2009-09-17 14:05:00,13.36,13.36,13.35,13.36,23600.0,10.6663,10.6663,10.6583,10.6663,23600.0
2009-09-17 14:10:00,13.36,13.36,13.35,13.36,62400.0,10.6663,10.6663,10.6583,10.6663,62400.0
2009-09-17 14:15:00,13.36,13.36,13.34,13.35,34800.0,10.6663,10.6663,10.6503,10.6583,34800.0
2009-09-17 14:20:00,13.34,13.35,13.34,13.34,13200.0,10.6503,10.6583,10.6503,10.6503,13200.0
2009-09-17 14:25:00,13.35,13.36,13.35,13.36,60800.0,10.6583,10.6663,10.6583,10.6663,60800.0
2009-09-17 14:30:00,13.36,13.38,13.36,13.37,127200.0,10.6663,10.6823,10.6663,10.6743,127200.0
2009-09-17 14:35:00,13.37,13.37,13.36,13.36,171200.0,10.6743,10.6743,10.6663,10.6663,171200.0
2009-09-17 14:40:00,13.36,13.38,13.35,13.38,80400.0,10.6663,10.6823,10.6583,10.6823,80400.0
2009-09-17 14:45:00,13.38,13.39,13.37,13.39,68000.0,10.6823,10.6903,10.6743,10.6903,68000.0
2009-09-17 14:50:00,13.39,13.4,13.38,13.39,41200.0,10.6903,10.6982,10.6823,10.6903,41200.0
2009-09-17 14:55:00,13.39,13.39,13.38,13.38,86800.0,10.6903,10.6903,10.6823,10.6823,86800.0
2009-09-17 15:00:00,13.38,13.38,13.37,13.38,73200.0,10.6823,10.6823,10.6743,10.6823,73200.0
2009-09-17 15:05:00,13.38,13.38,13.37,13.37,54000.0,10.6823,10.6823,10.6743,10.6743,54000.0
2009-09-17 15:10:00,13.37,13.38,13.37,13.37,14800.0,10.6743,10.6823,10.6743,10.6743,14800.0
2009-09-17 15:15:00,13.37,13.38,13.36,13.36,21200.0,10.6743,10.6823,10.6663,10.6663,21200.0
2009-09-17 15:20:00,13.36,13.4,13.36,13.39,109600.0,10.6663,10.6982,10.6663,10.6903,109600.0
2009-09-17 15:25:00,13.38,13.4,13.38,13.38,63600.0,10.6823,10.6982,10.6823,10.6823,63600.0
2009-09-17 15:30:00,13.38,13.38,13.37,13.37,38400.0,10.6823,10.6823,10.6743,10.6743,38400.0
2009-09-17 15:35:00,13.36,13.38,13.36,13.37,34400.0,10.6663,10.6823,10.6663,10.6743,34400.0
2009-09-17 15:40:00,13.37,13.38,13.35,13.36,62400.0,10.6743,10.6823,10.6583,10.6663,62400.0
2009-09-17 15:45:00,13.35,13.35,13.34,13.35,104000.0,10.6583,10.6583,10.6503,10.6583,104000.0
2009-09-17 15:50:00,13.34,13.34,13.32,13.32,74400.0,10.6503,10.6503,10.6344,10.6344,74400.0
2009-09-17 15:55:00,13.32,13.36,13.32,13.36,90000.0,10.6344,10.6663,10.6344,10.6663,90000.0
2009-09-18 09:30:00,13.47,13.47,13.41,13.43,472000.0,10.7541,10.7541,10.7062,10.7222,472000.0
2009-09-18 09:35:00,13.43,13.45,13.4,13.4,106000.0,10.7222,10.7382,10.6982,10.6982,106000.0
2009-09-18 09:40:00,13.4,13.4,13.37,13.38,65600.0,10.6982,10.6982,10.6743,10.6823,65600.0
2009-09-18 09:45:00,13.39,13.4,13.37,13.38,56400.0,10.6903,10.6982,10.6743,10.6823,56400.0
2009-09-18 09:50:00,13.38,13.38,13.35,13.36,67600.0,10.6823,10.6823,10.6583,10.6663,67600.0
2009-09-18 09:55:00,13.36,13.36,13.33,13.34,27600.0,10.6663,10.6663,10.6424,10.6503,27600.0
2009-09-18 10:00:00,13.34,13.34,13.31,13.33,58400.0,10.6503,10.6503,10.6264,10.6424,58400.0
2009-09-18 10:05:00,13.33,13.33,13.28,13.3,66800.0,10.6424,10.6424,10.6024,10.6184,66800.0
2009-09-18 10:10:00,13.3,13.31,13.29,13.29,45600.0,10.6184,10.6264,10.6104,10.6104,45600.0
2009-09-18 10:15:00,13.29,13.31,13.29,13.3,89600.0,10.6104,10.6264,10.6104,10.6184,89600.0
2009-09-18 10:20:00,13.3,13.32,13.3,13.31,22000.0,10.6184,10.6344,10.6184,10.6264,22000.0
2009-09-18 10:25:00,13.32,13.32,13.3,13.31,33600.0,10.6344,10.6344,10.6184,10.6264,33600.0
2009-09-18 10:30:00,13.31,13.34,13.31,13.34,24800.0,10.6264,10.6503,10.6264,10.6503,24800.0
2009-09-18 10:35:00,13.34,13.35,13.34,13.34,14000.0,10.6503,10.6583,10.6503,10.6503,14000.0
2009-09-18 10:40:00,13.35,13.35,13.34,13.35,10000.0,10.6583,10.6583,10.6503,10.6583,10000.0
2009-09-18 10:45:00,13.35,13.35,13.31,13.32,63600.0,10.6583,10.6583,10.6264,10.6344,63600.0
2009-09-18 10:50:00,13.32,13.34,13.32,13.33,40000.0,10.6344,10.6503,10.6344,10.6424,40000.0
2009-09-18 10:55:00,13.33,13.34,13.32,13.33,56000.0,10.6424,10.6503,10.6344,10.6424,56000.0
2009-09-18 11:00:00,13.34,13.34,13.32,13.32,9600.0,10.6503,10.6503,10.6344,10.6344,9600.0
2009-09-18 11:05:00,13.32,13.33,13.31,13.32,12000.0,10.6344,10.6424,10.6264,10.6344,12000.0
2009-09-18 11:10:00,13.33,13.35,13.33,13.34,30400.0,10.6424,10.6583,10.6424,10.6503,30400.0
2009-09-18 11:15:00,13.34,13.34,13.33,13.34,18400.0,10.6503,10.6503,10.6424,10.6503,18400.0
2009-09-18 11:20:00,13.34,13.34,13.33,13.34,4400.0,10.6503,10.6503,10.6424,10.6503,4400.0
2009-09-18 11:25:00,13.34,13.34,13.32,13.32,16000.0,10.6503,10.6503,10.6344,10.6344,16000.0
2009-09-18 11:30:00,13.33,13.33,13.31,13.31,31600.0,10.6424,10.6424,10.6264,10.6264,31600.0
2009-09-18 11:35:00,13.31,13.32,13.3,13.32,50000.0,10.6264,10.6344,10.6184,10.6344,50000.0
2009-09-18 11:40:00,13.32,13.35,13.32,13.33,92400.0,10.6344,10.6583,10.6344,10.6424,92400.0
2009-09-18 11:45:00,13.33,13.34,13.33,13.34,32800.0,10.6424,10.6503,10.6424,10.6503,32800.0
2009-09-18 11:50:00,13.34,13.34,13.33,13.33,29600.0,10.6503,10.6503,10.6424,10.6424,29600.0
2009-09-18 11:55:00,13.33,13.34,13.31,13.31,34800.0,10.6424,10.6503,10.6264,10.6264,34800.0
2009-09-18 12:00:00,13.31,13.31,13.29,13.31,40800.0,10.6264,10.6264,10.6104,10.6264,40800.0
2009-09-18 12:05:00,13.31,13.33,13.31,13.33,73200.0,10.6264,10.6424,10.6264,10.6424,73200.0
2009-09-18 12:10:00,13.33,13.35,13.33,13.33,65200.0,10.6424,10.6583,10.6424,10.6424,65200.0
2009-09-18 12:15:00,13.33,13.36,13.33,13.35,24400.0,10.6424,10.6663,10.6424,10.6583,24400.0
2009-09-18 12:20:00,13.34,13.35,13.34,13.35,12000.0,10.6503,10.6583,10.6503,10.6583,12000.0
2009-09-18 12:25:00,13.35,13.35,13.35,13.35,11200.0,10.6583,10.6583,10.6583,10.6583,11200.0
2009-09-18 12:30:00,13.36,13.37,13.35,13.37,33200.0,10.6663,10.6743,10.6583,10.6743,33200.0
2009-09-18 12:35:00,13.38,13.38,13.37,13.37,8400.0,10.6823,10.6823,10.6743,10.6743,8400.0
2009-09-18 12:40:00,13.37,13.38,13.37,13.38,30400.0,10.6743,10.6823,10.6743,10.6823,30400.0
2009-09-18 12:45:00,13.38,13.38,13.37,13.37,10800.0,10.6823,10.6823,10.6743,10.6743,10800.0
2009-09-18 12:50:00,13.37,13.37,13.37,13.37,17200.0,10.6743,10.6743,10.6743,10.6743,17200.0
2009-09-18 12:55:00,13.37,13.4,13.37,13.39,22800.0,10.6743,10.6982,10.6743,10.6903,22800.0
2009-09-18 13:00:00,13.4,13.4,13.39,13.39,20400.0,10.6982,10.6982,10.6903,10.6903,20400.0
2009-09-18 13:05:00,13.39,13.4,13.38,13.4,26800.0,10.6903,10.6982,10.6823,10.6982,26800.0
2009-09-18 13:10:00,13.4,13.4,13.39,13.39,14000.0,10.6982,10.6982,10.6903,10.6903,14000.0
2009-09-18 13:15:00,13.39,13.39,13.38,13.38,34800.0,10.6903,10.6903,10.6823,10.6823,34800.0
2009-09-18 13:20:00,13.38,13.4,13.38,13.4,87200.0,10.6823,10.6982,10.6823,10.6982,87200.0
2009-09-18 13:25:00,13.4,13.4,13.39,13.4,10800.0,10.6982,10.6982,10.6903,10.6982,10800.0
2009-09-18 13:30:00,13.4,13.4,13.39,13.39,18000.0,10.6982,10.6982,10.6903,10.6903,18000.0
2009-09-18 13:35:00,13.39,13.4,13.39,13.39,16800.0,10.6903,10.6982,10.6903,10.6903,16800.0
2009-09-18 13:40:00,13.39,13.4,13.39,13.4,36800.0,10.6903,10.6982,10.6903,10.6982,36800.0
2009-09-18 13:45:00,13.4,13.42,13.4,13.42,72800.0,10.6982,10.7142,10.6982,10.7142,72800.0
2009-09-18 13:50:00,13.41,13.41,13.4,13.41,17600.0,10.7062,10.7062,10.6982,10.7062,17600.0
2009-09-18 13:55:00,13.4,13.41,13.4,13.4,13600.0,10.6982,10.7062,10.6982,10.6982,13600.0
2009-09-18 14:00:00,13.4,13.41,13.4,13.41,22800.0,10.6982,10.7062,10.6982,10.7062,22800.0
2009-09-18 14:05:00,13.41,13.41,13.4,13.4,17200.0,10.7062,10.7062,10.6982,10.6982,17200.0
2009-09-18 14:10:00,13.4,13.41,13.4,13.4,64000.0,10.6982,10.7062,10.6982,10.6982,64000.0
2009-09-18 14:15:00,13.41,13.42,13.4,13.41,43600.0,10.7062,10.7142,10.6982,10.7062,43600.0
2009-09-18 14:20:00,13.41,13.41,13.4,13.41,43600.0,10.7062,10.7062,10.6982,10.7062,43600.0
2009-09-18 14:25:00,13.41,13.42,13.4,13.4,33200.0,10.7062,10.7142,10.6982,10.6982,33200.0
2009-09-18 14:30:00,13.4,13.4,13.38,13.39,30800.0,10.6982,10.6982,10.6823,10.6903,30800.0
2009-09-18 14:35:00,13.4,13.4,13.39,13.39,18800.0,10.6982,10.6982,10.6903,10.6903,18800.0
2009-09-18 14:40:00,13.39,13.4,13.39,13.4,31600.0,10.6903,10.6982,10.6903,10.6982,31600.0
2009-09-18 14:45:00,13.4,13.41,13.4,13.41,37200.0,10.6982,10.7062,10.6982,10.7062,37200.0
2009-09-18 14:50:00,13.41,13.41,13.41,13.41,29600.0,10.7062,10.7062,10.7062,10.7062,29600.0
2009-09-18 14:55:00,13.41,13.41,13.4,13.4,26400.0,10.7062,10.7062,10.6982,10.6982,26400.0
2009-09-18 15:00:00,13.4,13.42,13.4,13.41,71200.0,10.6982,10.7142,10.6982,10.7062,71200.0
2009-09-18 15:05:00,13.41,13.42,13.4,13.4,36000.0,10.7062,10.7142,10.6982,10.6982,36000.0
2009-09-18 15:10:00,13.4,13.42,13.4,13.41,30000.0,10.6982,10.7142,10.6982,10.7062,30000.0
2009-09-18 15:15:00,13.4,13.41,13.4,13.4,48000.0,10.6982,10.7062,10.6982,10.6982,48000.0
2009-09-18 15:20:00,13.4,13.42,13.4,13.42,29600.0,10.6982,10.7142,10.6982,10.7142,29600.0
2009-09-18 15:25:00,13.42,13.44,13.41,13.42,62400.0,10.7142,10.7302,10.7062,10.7142,62400.0
2009-09-18 15:30:00,13.42,13.42,13.41,13.42,70400.0,10.7142,10.7142,10.7062,10.7142,70400.0
2009-09-18 15:35:00,13.42,13.42,13.41,13.41,30400.0,10.7142,10.7142,10.7062,10.7062,30400.0
2009-09-18 15:40:00,13.4,13.4,13.4,13.4,87600.0,10.6982,10.6982,10.6982,10.6982,87600.0
2009-09-18 15:45:00,13.4,13.4,13.39,13.4,67600.0,10.6982,10.6982,10.6903,10.6982,67600.0
2009-09-18 15:50:00,13.4,13.4,13.37,13.38,183600.0,10.6982,10.6982,10.6743,10.6823,183600.0
2009-09-18 15:55:00,13.38,13.4,13.37,13.4,327200.0,10.6823,10.6982,10.6743,10.6982,327200.0
2009-09-21 09:30:00,13.26,13.28,13.24,13.26,119200.0,10.5865,10.6024,10.5705,10.5865,119200.0
2009-09-21 09:35:00,13.27,13.27,13.25,13.26,45200.0,10.5945,10.5945,10.5785,10.5865,45200.0
2009-09-21 09:40:00,13.27,13.33,13.27,13.33,50000.0,10.5945,10.6424,10.5945,10.6424,50000.0
2009-09-21 09:45:00,13.34,13.35,13.32,13.32,88000.0,10.6503,10.6583,10.6344,10.6344,88000.0
2009-09-21 09:50:00,13.32,13.32,13.29,13.3,27600.0,10.6344,10.6344,10.6104,10.6184,27600.0
2009-09-21 09:55:00,13.29,13.29,13.27,13.27,38800.0,10.6104,10.6104,10.5945,10.5945,38800.0
2009-09-21 10:00:00,13.26,13.29,13.22,13.28,78000.0,10.5865,10.6104,10.5545,10.6024,78000.0
2009-09-21 10:05:00,13.28,13.28,13.27,13.27,31600.0,10.6024,10.6024,10.5945,10.5945,31600.0
2009-09-21 10:10:00,13.26,13.27,13.25,13.27,21200.0,10.5865,10.5945,10.5785,10.5945,21200.0
2009-09-21 10:15:00,13.28,13.29,13.26,13.28,64000.0,10.6024,10.6104,10.5865,10.6024,64000.0
2009-09-21 10:20:00,13.28,13.31,13.28,13.31,21600.0,10.6024,10.6264,10.6024,10.6264,21600.0
2009-09-21 10:25:00,13.31,13.31,13.3,13.31,10000.0,10.6264,10.6264,10.6184,10.6264,10000.0
2009-09-21 10:30:00,13.3,13.31,13.29,13.29,92800.0,10.6184,10.6264,10.6104,10.6104,92800.0
2009-09-21 10:35:00,13.29,13.29,13.28,13.29,11200.0,10.6104,10.6104,10.6024,10.6104,11200.0
2009-09-21 10:40:00,13.29,13.3,13.27,13.28,32000.0,10.6104,10.6184,10.5945,10.6024,32000.0
2009-09-21 10:45:00,13.29,13.31,13.29,13.31,24000.0,10.6104,10.6264,10.6104,10.6264,24000.0
2009-09-21 10:50:00,13.31,13.33,13.29,13.3,34800.0,10.6264,10.6424,10.6104,10.6184,34800.0
2009-09-21 10:55:00,13.3,13.31,13.29,13.31,46000.0,10.6184,10.6264,10.6104,10.6264,46000.0
2009-09-21 11:00:00,13.31,13.31,13.3,13.3,32800.0,10.6264,10.6264,10.6184,10.6184,32800.0
2009-09-21 11:05:00,13.3,13.34,13.3,13.34,21600.0,10.6184,10.6503,10.6184,10.6503,21600.0
2009-09-21 11:10:00,13.35,13.35,13.33,13.34,15600.0,10.6583,10.6583,10.6424,10.6503,15600.0
2009-09-21 11:15:00,13.34,13.36,13.34,13.35,22000.0,10.6503,10.6663,10.6503,10.6583,22000.0
2009-09-21 11:20:00,13.36,13.37,13.35,13.36,40400.0,10.6663,10.6743,10.6583,10.6663,40400.0
2009-09-21 11:25:00,13.36,13.36,13.35,13.35,20400.0,10.6663,10.6663,10.6583,10.6583,20400.0
2009-09-21 11:30:00,13.35,13.38,13.35,13.37,38800.0,10.6583,10.6823,10.6583,10.6743,38800.0
2009-09-21 11:35:00,13.37,13.39,13.37,13.39,44800.0,10.6743,10.6903,10.6743,10.6903,44800.0
2009-09-21 11:40:00,13.39,13.4,13.37,13.37,26000.0,10.6903,10.6982,10.6743,10.6743,26000.0
2009-09-21 11:45:00,13.37,13.37,13.35,13.36,15600.0,10.6743,10.6743,10.6583,10.6663,15600.0
2009-09-21 11:50:00,13.36,13.36,13.36,13.36,11600.0,10.6663,10.6663,10.6663,10.6663,11600.0
2009-09-21 11:55:00,13.36,13.36,13.36,13.36,8000.0,10.6663,10.6663,10.6663,10.6663,8000.0
2009-09-21 12:00:00,13.36,13.37,13.36,13.36,20800.0,10.6663,10.6743,10.6663,10.6663,20800.0
2009-09-21 12:05:00,13.36,13.36,13.35,13.35,14800.0,10.6663,10.6663,10.6583,10.6583,14800.0
2009-09-21 12:10:00,13.35,13.36,13.35,13.36,25600.0,10.6583,10.6663,10.6583,10.6663,25600.0
2009-09-21 12:15:00,13.36,13.36,13.34,13.34,30800.0,10.6663,10.6663,10.6503,10.6503,30800.0
2009-09-21 12:20:00,13.34,13.35,13.34,13.34,6400.0,10.6503,10.6583,10.6503,10.6503,6400.0
2009-09-21 12:25:00,13.35,13.36,13.34,13.35,26400.0,10.6583,10.6663,10.6503,10.6583,26400.0
2009-09-21 12:30:00,13.35,13.35,13.34,13.34,12000.0,10.6583,10.6583,10.6503,10.6503,12000.0
2009-09-21 12:35:00,13.35,13.35,13.35,13.35,9200.0,10.6583,10.6583,10.6583,10.6583,9200.0
2009-09-21 12:40:00,13.35,13.36,13.35,13.35,26000.0,10.6583,10.6663,10.6583,10.6583,26000.0
2009-09-21 12:45:00,13.35,13.35,13.34,13.34,23600.0,10.6583,10.6583,10.6503,10.6503,23600.0
2009-09-21 12:50:00,13.33,13.34,13.33,13.33,20000.0,10.6424,10.6503,10.6424,10.6424,20000.0
2009-09-21 12:55:00,13.33,13.33,13.32,13.33,17600.0,10.6424,10.6424,10.6344,10.6424,17600.0
2009-09-21 13:00:00,13.33,13.33,13.32,13.32,13200.0,10.6424,10.6424,10.6344,10.6344,13200.0
2009-09-21 13:05:00,13.32,13.32,13.31,13.31,18800.0,10.6344,10.6344,10.6264,10.6264,18800.0
2009-09-21 13:10:00,13.31,13.32,13.31,13.31,22800.0,10.6264,10.6344,10.6264,10.6264,22800.0
2009-09-21 13:15:00,13.31,13.31,13.3,13.31,9200.0,10.6264,10.6264,10.6184,10.6264,9200.0
2009-09-21 13:20:00,13.31,13.33,13.31,13.33,9200.0,10.6264,10.6424,10.6264,10.6424,9200.0
2009-09-21 13:25:00,13.33,13.33,13.32,13.33,18400.0,10.6424,10.6424,10.6344,10.6424,18400.0
2009-09-21 13:30:00,13.33,13.33,13.33,13.33,14000.0,10.6424,10.6424,10.6424,10.6424,14000.0
2009-09-21 13:35:00,13.33,13.34,13.33,13.34,29200.0,10.6424,10.6503,10.6424,10.6503,29200.0
2009-09-21 13:40:00,13.34,13.34,13.33,13.34,21200.0,10.6503,10.6503,10.6424,10.6503,21200.0
2009-09-21 13:45:00,13.34,13.34,13.33,13.34,48800.0,10.6503,10.6503,10.6424,10.6503,48800.0
2009-09-21 13:50:00,13.34,13.34,13.33,13.34,32000.0,10.6503,10.6503,10.6424,10.6503,32000.0
2009-09-21 13:55:00,13.34,13.35,13.34,13.34,9600.0,10.6503,10.6583,10.6503,10.6503,9600.0
2009-09-21 14:00:00,13.35,13.36,13.35,13.35,36800.0,10.6583,10.6663,10.6583,10.6583,36800.0
2009-09-21 14:05:00,13.35,13.35,13.34,13.34,22800.0,10.6583,10.6583,10.6503,10.6503,22800.0
2009-09-21 14:10:00,13.33,13.33,13.32,13.32,80400.0,10.6424,10.6424,10.6344,10.6344,80400.0
2009-09-21 14:15:00,13.32,13.33,13.31,13.32,44800.0,10.6344,10.6424,10.6264,10.6344,44800.0
2009-09-21 14:20:00,13.32,13.33,13.32,13.32,40000.0,10.6344,10.6424,10.6344,10.6344,40000.0
2009-09-21 14:25:00,13.33,13.33,13.32,13.33,10800.0,10.6424,10.6424,10.6344,10.6424,10800.0
2009-09-21 14:30:00,13.33,13.34,13.33,13.34,22800.0,10.6424,10.6503,10.6424,10.6503,22800.0
2009-09-21 14:35:00,13.33,13.34,13.32,13.33,30000.0,10.6424,10.6503,10.6344,10.6424,30000.0
2009-09-21 14:40:00,13.33,13.34,13.33,13.33,42800.0,10.6424,10.6503,10.6424,10.6424,42800.0
2009-09-21 14:45:00,13.34,13.36,13.34,13.36,31200.0,10.6503,10.6663,10.6503,10.6663,31200.0
2009-09-21 14:50:00,13.36,13.36,13.35,13.36,34400.0,10.6663,10.6663,10.6583,10.6663,34400.0
2009-09-21 14:55:00,13.36,13.36,13.34,13.34,20000.0,10.6663,10.6663,10.6503,10.6503,20000.0
2009-09-21 15:00:00,13.35,13.35,13.34,13.35,42400.0,10.6583,10.6583,10.6503,10.6583,42400.0
2009-09-21 15:05:00,13.35,13.35,13.35,13.35,26800.0,10.6583,10.6583,10.6583,10.6583,26800.0
2009-09-21 15:10:00,13.35,13.35,13.34,13.35,52400.0,10.6583,10.6583,10.6503,10.6583,52400.0
2009-09-21 15:15:00,13.35,13.39,13.34,13.38,204000.0,10.6583,10.6903,10.6503,10.6823,204000.0
2009-09-21 15:20:00,13.39,13.39,13.36,13.36,84400.0,10.6903,10.6903,10.6663,10.6663,84400.0
2009-09-21 15:25:00,13.36,13.36,13.35,13.35,29600.0,10.6663,10.6663,10.6583,10.6583,29600.0
2009-09-21 15:30:00,13.34,13.35,13.33,13.33,340000.0,10.6503,10.6583,10.6424,10.6424,340000.0
2009-09-21 15:35:00,13.33,13.35,13.33,13.34,106400.0,10.6424,10.6583,10.6424,10.6503,106400.0
2009-09-21 15:40:00,13.34,13.35,13.34,13.35,12800.0,10.6503,10.6583,10.6503,10.6583,12800.0
2009-09-21 15:45:00,13.35,13.35,13.33,13.33,65600.0,10.6583,10.6583,10.6424,10.6424,65600.0
2009-09-21 15:50:00,13.33,13.34,13.31,13.34,92400.0,10.6424,10.6503,10.6264,10.6503,92400.0
2009-09-21 15:55:00,13.34,13.35,13.33,13.34,256800.0,10.6503,10.6583,10.6424,10.6503,256800.0
2009-09-22 09:30:00,13.44,13.45,13.42,13.43,78000.0,10.7302,10.7382,10.7142,10.7222,78000.0
2009-09-22 09:35:00,13.43,13.43,13.41,13.42,114800.0,10.7222,10.7222,10.7062,10.7142,114800.0
2009-09-22 09:40:00,13.42,13.44,13.42,13.42,68000.0,10.7142,10.7302,10.7142,10.7142,68000.0
2009-09-22 09:45:00,13.41,13.41,13.36,13.37,84800.0,10.7062,10.7062,10.6663,10.6743,84800.0
2009-09-22 09:50:00,13.37,13.38,13.37,13.38,80400.0,10.6743,10.6823,10.6743,10.6823,80400.0
2009-09-22 09:55:00,13.38,13.38,13.36,13.36,66800.0,10.6823,10.6823,10.6663,10.6663,66800.0
2009-09-22 10:00:00,13.34,13.35,13.33,13.35,50000.0,10.6503,10.6583,10.6424,10.6583,50000.0
2009-09-22 10:05:00,13.35,13.37,13.34,13.37,53600.0,10.6583,10.6743,10.6503,10.6743,53600.0
2009-09-22 10:10:00,13.37,13.38,13.37,13.38,32400.0,10.6743,10.6823,10.6743,10.6823,32400.0
2009-09-22 10:15:00,13.39,13.39,13.38,13.38,52400.0,10.6903,10.6903,10.6823,10.6823,52400.0
2009-09-22 10:20:00,13.38,13.38,13.36,13.38,32000.0,10.6823,10.6823,10.6663,10.6823,32000.0
2009-09-22 10:25:00,13.37,13.39,13.35,13.36,63600.0,10.6743,10.6903,10.6583,10.6663,63600.0
2009-09-22 10:30:00,13.36,13.36,13.33,13.33,40000.0,10.6663,10.6663,10.6424,10.6424,40000.0
2009-09-22 10:35:00,13.34,13.36,13.33,13.36,63600.0,10.6503,10.6663,10.6424,10.6663,63600.0
2009-09-22 10:40:00,13.36,13.38,13.36,13.38,27600.0,10.6663,10.6823,10.6663,10.6823,27600.0
2009-09-22 10:45:00,13.38,13.38,13.36,13.37,44000.0,10.6823,10.6823,10.6663,10.6743,44000.0
2009-09-22 10:50:00,13.37,13.37,13.36,13.36,13200.0,10.6743,10.6743,10.6663,10.6663,13200.0
2009-09-22 10:55:00,13.37,13.38,13.36,13.37,36000.0,10.6743,10.6823,10.6663,10.6743,36000.0
2009-09-22 11:00:00,13.37,13.38,13.37,13.38,41200.0,10.6743,10.6823,10.6743,10.6823,41200.0
2009-09-22 11:05:00,13.37,13.38,13.37,13.38,48800.0,10.6743,10.6823,10.6743,10.6823,48800.0
2009-09-22 11:10:00,13.38,13.39,13.38,13.39,12400.0,10.6823,10.6903,10.6823,10.6903,12400.0
2009-09-22 11:15:00,13.39,13.4,13.38,13.4,43600.0,10.6903,10.6982,10.6823,10.6982,43600.0
2009-09-22 11:20:00,13.4,13.4,13.39,13.39,17600.0,10.6982,10.6982,10.6903,10.6903,17600.0
2009-09-22 11:25:00,13.39,13.4,13.39,13.39,14400.0,10.6903,10.6982,10.6903,10.6903,14400.0
2009-09-22 11:30:00,13.39,13.4,13.39,13.39,34000.0,10.6903,10.6982,10.6903,10.6903,34000.0
2009-09-22 11:35:00,13.4,13.4,13.37,13.38,68400.0,10.6982,10.6982,10.6743,10.6823,68400.0
2009-09-22 11:40:00,13.38,13.39,13.38,13.39,15600.0,10.6823,10.6903,10.6823,10.6903,15600.0
2009-09-22 11:45:00,13.38,13.4,13.38,13.39,28000.0,10.6823,10.6982,10.6823,10.6903,28000.0
2009-09-22 11:50:00,13.39,13.4,13.39,13.4,21600.0,10.6903,10.6982,10.6903,10.6982,21600.0
2009-09-22 11:55:00,13.4,13.41,13.39,13.41,25600.0,10.6982,10.7062,10.6903,10.7062,25600.0
2009-09-22 12:00:00,13.42,13.45,13.42,13.44,33600.0,10.7142,10.7382,10.7142,10.7302,33600.0
2009-09-22 12:05:00,13.44,13.45,13.44,13.45,12000.0,10.7302,10.7382,10.7302,10.7382,12000.0
2009-09-22 12:10:00,13.45,13.46,13.45,13.46,30800.0,10.7382,10.7462,10.7382,10.7462,30800.0
2009-09-22 12:15:00,13.46,13.46,13.45,13.45,33200.0,10.7462,10.7462,10.7382,10.7382,33200.0
2009-09-22 12:20:00,13.45,13.45,13.44,13.44,34000.0,10.7382,10.7382,10.7302,10.7302,34000.0
2009-09-22 12:25:00,13.44,13.44,13.44,13.44,19600.0,10.7302,10.7302,10.7302,10.7302,19600.0
2009-09-22 12:30:00,13.44,13.46,13.44,13.46,10800.0,10.7302,10.7462,10.7302,10.7462,10800.0
2009-09-22 12:35:00,13.46,13.46,13.44,13.45,19200.0,10.7462,10.7462,10.7302,10.7382,19200.0
2009-09-22 12:40:00,13.44,13.45,13.44,13.44,29600.0,10.7302,10.7382,10.7302,10.7302,29600.0
2009-09-22 12:45:00,13.44,13.45,13.44,13.44,10400.0,10.7302,10.7382,10.7302,10.7302,10400.0
2009-09-22 12:50:00,13.44,13.44,13.44,13.44,20800.0,10.7302,10.7302,10.7302,10.7302,20800.0
2009-09-22 12:55:00,13.44,13.44,13.43,13.44,7200.0,10.7302,10.7302,10.7222,10.7302,7200.0
2009-09-22 13:00:00,13.44,13.46,13.44,13.46,10000.0,10.7302,10.7462,10.7302,10.7462,10000.0
2009-09-22 13:05:00,13.46,13.46,13.45,13.46,12800.0,10.7462,10.7462,10.7382,10.7462,12800.0
2009-09-22 13:10:00,13.46,13.46,13.42,13.44,50800.0,10.7462,10.7462,10.7142,10.7302,50800.0
2009-09-22 13:15:00,13.43,13.44,13.42,13.42,17600.0,10.7222,10.7302,10.7142,10.7142,17600.0
2009-09-22 13:20:00,13.42,13.43,13.41,13.41,24400.0,10.7142,10.7222,10.7062,10.7062,24400.0
2009-09-22 13:25:00,13.41,13.41,13.41,13.41,7200.0,10.7062,10.7062,10.7062,10.7062,7200.0
2009-09-22 13:30:00,13.41,13.42,13.41,13.42,2400.0,10.7062,10.7142,10.7062,10.7142,2400.0
2009-09-22 13:35:00,13.42,13.42,13.4,13.4,14400.0,10.7142,10.7142,10.6982,10.6982,14400.0
2009-09-22 13:40:00,13.4,13.42,13.4,13.42,31600.0,10.6982,10.7142,10.6982,10.7142,31600.0
2009-09-22 13:45:00,13.42,13.43,13.42,13.43,31200.0,10.7142,10.7222,10.7142,10.7222,31200.0
2009-09-22 13:50:00,13.43,13.44,13.43,13.43,26000.0,10.7222,10.7302,10.7222,10.7222,26000.0
2009-09-22 13:55:00,13.43,13.43,13.42,13.43,7200.0,10.7222,10.7222,10.7142,10.7222,7200.0
2009-09-22 14:00:00,13.43,13.44,13.43,13.44,18400.0,10.7222,10.7302,10.7222,10.7302,18400.0
2009-09-22 14:05:00,13.44,13.45,13.44,13.44,18000.0,10.7302,10.7382,10.7302,10.7302,18000.0
2009-09-22 14:10:00,13.44,13.45,13.43,13.43,18800.0,10.7302,10.7382,10.7222,10.7222,18800.0
2009-09-22 14:15:00,13.44,13.44,13.44,13.44,14000.0,10.7302,10.7302,10.7302,10.7302,14000.0
2009-09-22 14:20:00,13.44,13.44,13.43,13.44,50400.0,10.7302,10.7302,10.7222,10.7302,50400.0
2009-09-22 14:25:00,13.44,13.44,13.43,13.44,9600.0,10.7302,10.7302,10.7222,10.7302,9600.0
2009-09-22 14:30:00,13.44,13.45,13.43,13.43,84800.0,10.7302,10.7382,10.7222,10.7222,84800.0
2009-09-22 14:35:00,13.43,13.44,13.43,13.43,19200.0,10.7222,10.7302,10.7222,10.7222,19200.0
2009-09-22 14:40:00,13.44,13.46,13.43,13.46,33600.0,10.7302,10.7462,10.7222,10.7462,33600.0
2009-09-22 14:45:00,13.45,13.46,13.45,13.45,38400.0,10.7382,10.7462,10.7382,10.7382,38400.0
2009-09-22 14:50:00,13.45,13.46,13.45,13.46,12800.0,10.7382,10.7462,10.7382,10.7462,12800.0
2009-09-22 14:55:00,13.46,13.47,13.45,13.46,69600.0,10.7462,10.7541,10.7382,10.7462,69600.0
2009-09-22 15:00:00,13.46,13.47,13.44,13.44,32400.0,10.7462,10.7541,10.7302,10.7302,32400.0
2009-09-22 15:05:00,13.44,13.44,13.43,13.44,37600.0,10.7302,10.7302,10.7222,10.7302,37600.0
2009-09-22 15:10:00,13.44,13.44,13.43,13.43,21600.0,10.7302,10.7302,10.7222,10.7222,21600.0
2009-09-22 15:15:00,13.44,13.45,13.43,13.44,68400.0,10.7302,10.7382,10.7222,10.7302,68400.0
2009-09-22 15:20:00,13.44,13.46,13.44,13.46,58400.0,10.7302,10.7462,10.7302,10.7462,58400.0
2009-09-22 15:25:00,13.46,13.46,13.45,13.46,19200.0,10.7462,10.7462,10.7382,10.7462,19200.0
2009-09-22 15:30:00,13.46,13.46,13.45,13.45,22800.0,10.7462,10.7462,10.7382,10.7382,22800.0
2009-09-22 15:35:00,13.44,13.45,13.44,13.45,31600.0,10.7302,10.7382,10.7302,10.7382,31600.0
2009-09-22 15:40:00,13.45,13.47,13.44,13.44,57200.0,10.7382,10.7541,10.7302,10.7302,57200.0
2009-09-22 15:45:00,13.44,13.45,13.43,13.45,50800.0,10.7302,10.7382,10.7222,10.7382,50800.0
2009-09-22 15:50:00,13.45,13.45,13.43,13.43,45600.0,10.7382,10.7382,10.7222,10.7222,45600.0
2009-09-22 15:55:00,13.43,13.44,13.42,13.43,98000.0,10.7222,10.7302,10.7142,10.7222,98000.0
2009-09-23 09:30:00,13.43,13.43,13.41,13.41,143200.0,10.7479,10.7479,10.7318,10.7318,143200.0
2009-09-23 09:35:00,13.4,13.42,13.4,13.42,42800.0,10.7238,10.7399,10.7238,10.7399,42800.0
2009-09-23 09:40:00,13.41,13.41,13.39,13.4,64400.0,10.7318,10.7318,10.7158,10.7238,64400.0
2009-09-23 09:45:00,13.4,13.4,13.37,13.4,62000.0,10.7238,10.7238,10.6998,10.7238,62000.0
2009-09-23 09:50:00,13.4,13.4,13.37,13.38,29600.0,10.7238,10.7238,10.6998,10.7078,29600.0
2009-09-23 09:55:00,13.37,13.37,13.34,13.34,32000.0,10.6998,10.6998,10.6758,10.6758,32000.0
2009-09-23 10:00:00,13.34,13.34,13.33,13.34,31600.0,10.6758,10.6758,10.6678,10.6758,31600.0
2009-09-23 10:05:00,13.34,13.35,13.34,13.35,10400.0,10.6758,10.6838,10.6758,10.6838,10400.0
2009-09-23 10:10:00,13.35,13.37,13.35,13.36,14400.0,10.6838,10.6998,10.6838,10.6918,14400.0
2009-09-23 10:15:00,13.36,13.38,13.35,13.38,31600.0,10.6918,10.7078,10.6838,10.7078,31600.0
2009-09-23 10:20:00,13.38,13.38,13.37,13.38,19600.0,10.7078,10.7078,10.6998,10.7078,19600.0
2009-09-23 10:25:00,13.38,13.39,13.38,13.38,19600.0,10.7078,10.7158,10.7078,10.7078,19600.0
2009-09-23 10:30:00,13.38,13.38,13.36,13.38,99200.0,10.7078,10.7078,10.6918,10.7078,99200.0
2009-09-23 10:35:00,13.37,13.37,13.33,13.33,45600.0,10.6998,10.6998,10.6678,10.6678,45600.0
2009-09-23 10:40:00,13.33,13.34,13.31,13.33,68400.0,10.6678,10.6758,10.6518,10.6678,68400.0
2009-09-23 10:45:00,13.33,13.34,13.32,13.34,22400.0,10.6678,10.6758,10.6598,10.6758,22400.0
2009-09-23 10:50:00,13.34,13.35,13.33,13.35,19600.0,10.6758,10.6838,10.6678,10.6838,19600.0
2009-09-23 10:55:00,13.34,13.35,13.34,13.34,55200.0,10.6758,10.6838,10.6758,10.6758,55200.0
2009-09-23 11:00:00,13.34,13.35,13.33,13.33,37600.0,10.6758,10.6838,10.6678,10.6678,37600.0
2009-09-23 11:05:00,13.33,13.34,13.33,13.34,21200.0,10.6678,10.6758,10.6678,10.6758,21200.0
2009-09-23 11:10:00,13.34,13.34,13.32,13.32,25600.0,10.6758,10.6758,10.6598,10.6598,25600.0
2009-09-23 11:15:00,13.32,13.33,13.32,13.33,26000.0,10.6598,10.6678,10.6598,10.6678,26000.0
2009-09-23 11:20:00,13.34,13.35,13.34,13.34,13600.0,10.6758,10.6838,10.6758,10.6758,13600.0
2009-09-23 11:25:00,13.34,13.36,13.34,13.35,22000.0,10.6758,10.6918,10.6758,10.6838,22000.0
2009-09-23 11:30:00,13.35,13.36,13.35,13.36,24000.0,10.6838,10.6918,10.6838,10.6918,24000.0
2009-09-23 11:35:00,13.36,13.36,13.35,13.36,32400.0,10.6918,10.6918,10.6838,10.6918,32400.0
2009-09-23 11:40:00,13.35,13.38,13.34,13.38,39200.0,10.6838,10.7078,10.6758,10.7078,39200.0
2009-09-23 11:45:00,13.37,13.38,13.37,13.37,19600.0,10.6998,10.7078,10.6998,10.6998,19600.0
2009-09-23 11:50:00,13.37,13.37,13.36,13.37,11200.0,10.6998,10.6998,10.6918,10.6998,11200.0
2009-09-23 11:55:00,13.37,13.38,13.37,13.38,9200.0,10.6998,10.7078,10.6998,10.7078,9200.0
2009-09-23 12:00:00,13.38,13.4,13.37,13.39,40400.0,10.7078,10.7238,10.6998,10.7158,40400.0
2009-09-23 12:05:00,13.39,13.4,13.38,13.39,31200.0,10.7158,10.7238,10.7078,10.7158,31200.0
2009-09-23 12:10:00,13.39,13.39,13.38,13.38,16800.0,10.7158,10.7158,10.7078,10.7078,16800.0
2009-09-23 12:15:00,13.38,13.39,13.38,13.38,28000.0,10.7078,10.7158,10.7078,10.7078,28000.0
2009-09-23 12:20:00,13.38,13.4,13.38,13.38,13600.0,10.7078,10.7238,10.7078,10.7078,13600.0
2009-09-23 12:25:00,13.38,13.4,13.38,13.4,30000.0,10.7078,10.7238,10.7078,10.7238,30000.0
2009-09-23 12:30:00,13.4,13.41,13.39,13.39,50800.0,10.7238,10.7318,10.7158,10.7158,50800.0
2009-09-23 12:35:00,13.39,13.39,13.38,13.39,16000.0,10.7158,10.7158,10.7078,10.7158,16000.0
2009-09-23 12:40:00,13.38,13.4,13.38,13.39,27200.0,10.7078,10.7238,10.7078,10.7158,27200.0
2009-09-23 12:45:00,13.39,13.4,13.39,13.4,21200.0,10.7158,10.7238,10.7158,10.7238,21200.0
2009-09-23 12:50:00,13.4,13.4,13.39,13.4,7200.0,10.7238,10.7238,10.7158,10.7238,7200.0
2009-09-23 12:55:00,13.4,13.41,13.4,13.41,15200.0,10.7238,10.7318,10.7238,10.7318,15200.0
2009-09-23 13:00:00,13.41,13.41,13.39,13.4,36400.0,10.7318,10.7318,10.7158,10.7238,36400.0
2009-09-23 13:05:00,13.4,13.41,13.4,13.4,34800.0,10.7238,10.7318,10.7238,10.7238,34800.0
2009-09-23 13:10:00,13.4,13.41,13.4,13.41,18400.0,10.7238,10.7318,10.7238,10.7318,18400.0
2009-09-23 13:15:00,13.41,13.42,13.4,13.42,20400.0,10.7318,10.7399,10.7238,10.7399,20400.0
2009-09-23 13:20:00,13.43,13.43,13.41,13.41,23200.0,10.7479,10.7479,10.7318,10.7318,23200.0
2009-09-23 13:25:00,13.41,13.41,13.4,13.41,28400.0,10.7318,10.7318,10.7238,10.7318,28400.0
2009-09-23 13:30:00,13.41,13.41,13.4,13.4,9600.0,10.7318,10.7318,10.7238,10.7238,9600.0
2009-09-23 13:35:00,13.4,13.42,13.4,13.42,14800.0,10.7238,10.7399,10.7238,10.7399,14800.0
2009-09-23 13:40:00,13.42,13.43,13.42,13.42,30400.0,10.7399,10.7479,10.7399,10.7399,30400.0
2009-09-23 13:45:00,13.42,13.43,13.42,13.43,29600.0,10.7399,10.7479,10.7399,10.7479,29600.0
2009-09-23 13:50:00,13.43,13.43,13.42,13.42,16000.0,10.7479,10.7479,10.7399,10.7399,16000.0
2009-09-23 13:55:00,13.42,13.43,13.42,13.42,2400.0,10.7399,10.7479,10.7399,10.7399,2400.0
2009-09-23 14:00:00,13.42,13.43,13.41,13.42,5600.0,10.7399,10.7479,10.7318,10.7399,5600.0
2009-09-23 14:05:00,13.42,13.42,13.42,13.42,17200.0,10.7399,10.7399,10.7399,10.7399,17200.0
2009-09-23 14:10:00,13.42,13.42,13.4,13.42,16400.0,10.7399,10.7399,10.7238,10.7399,16400.0
2009-09-23 14:15:00,13.41,13.46,13.41,13.46,76800.0,10.7318,10.7719,10.7318,10.7719,76800.0
2009-09-23 14:20:00,13.46,13.47,13.42,13.43,78400.0,10.7719,10.7799,10.7399,10.7479,78400.0
2009-09-23 14:25:00,13.43,13.46,13.43,13.46,79200.0,10.7479,10.7719,10.7479,10.7719,79200.0
2009-09-23 14:30:00,13.46,13.51,13.45,13.51,111600.0,10.7719,10.8119,10.7639,10.8119,111600.0
2009-09-23 14:35:00,13.51,13.53,13.5,13.51,50800.0,10.8119,10.8279,10.8039,10.8119,50800.0
2009-09-23 14:40:00,13.51,13.51,13.48,13.49,29600.0,10.8119,10.8119,10.7879,10.7959,29600.0
2009-09-23 14:45:00,13.49,13.49,13.47,13.48,86800.0,10.7959,10.7959,10.7799,10.7879,86800.0
2009-09-23 14:50:00,13.49,13.49,13.48,13.48,48400.0,10.7959,10.7959,10.7879,10.7879,48400.0
2009-09-23 14:55:00,13.48,13.48,13.41,13.42,142800.0,10.7879,10.7879,10.7318,10.7399,142800.0
2009-09-23 15:00:00,13.42,13.44,13.42,13.44,87600.0,10.7399,10.7559,10.7399,10.7559,87600.0
2009-09-23 15:05:00,13.44,13.47,13.43,13.44,146400.0,10.7559,10.7799,10.7479,10.7559,146400.0
2009-09-23 15:10:00,13.45,13.45,13.4,13.4,136000.0,10.7639,10.7639,10.7238,10.7238,136000.0
2009-09-23 15:15:00,13.4,13.4,13.37,13.4,62000.0,10.7238,10.7238,10.6998,10.7238,62000.0
2009-09-23 15:20:00,13.39,13.4,13.36,13.38,63200.0,10.7158,10.7238,10.6918,10.7078,63200.0
2009-09-23 15:25:00,13.38,13.38,13.34,13.36,26000.0,10.7078,10.7078,10.6758,10.6918,26000.0
2009-09-23 15:30:00,13.35,13.35,13.31,13.33,77600.0,10.6838,10.6838,10.6518,10.6678,77600.0
2009-09-23 15:35:00,13.33,13.35,13.31,13.33,87200.0,10.6678,10.6838,10.6518,10.6678,87200.0
2009-09-23 15:40:00,13.34,13.36,13.34,13.35,23600.0,10.6758,10.6918,10.6758,10.6838,23600.0
2009-09-23 15:45:00,13.34,13.34,13.3,13.32,108400.0,10.6758,10.6758,10.6438,10.6598,108400.0
2009-09-23 15:50:00,13.32,13.33,13.26,13.28,181200.0,10.6598,10.6678,10.6118,10.6278,181200.0
2009-09-23 15:55:00,13.28,13.29,13.26,13.26,185200.0,10.6278,10.6358,10.6118,10.6118,185200.0
2009-09-24 09:30:00,13.31,13.34,13.29,13.34,108800.0,10.6518,10.6758,10.6358,10.6758,108800.0
2009-09-24 09:35:00,13.34,13.34,13.3,13.3,82800.0,10.6758,10.6758,10.6438,10.6438,82800.0
2009-09-24 09:40:00,13.31,13.31,13.26,13.27,72000.0,10.6518,10.6518,10.6118,10.6198,72000.0
2009-09-24 09:45:00,13.26,13.28,13.25,13.28,63200.0,10.6118,10.6278,10.6038,10.6278,63200.0
2009-09-24 09:50:00,13.29,13.29,13.24,13.24,21200.0,10.6358,10.6358,10.5958,10.5958,21200.0
2009-09-24 09:55:00,13.24,13.28,13.24,13.27,18800.0,10.5958,10.6278,10.5958,10.6198,18800.0
2009-09-24 10:00:00,13.27,13.27,13.13,13.16,107200.0,10.6198,10.6198,10.5078,10.5318,107200.0
2009-09-24 10:05:00,13.15,13.15,13.08,13.1,50400.0,10.5238,10.5238,10.4678,10.4838,50400.0
2009-09-24 10:10:00,13.1,13.11,13.07,13.07,88400.0,10.4838,10.4918,10.4598,10.4598,88400.0
2009-09-24 10:15:00,13.06,13.06,13.03,13.06,130800.0,10.4517,10.4517,10.4277,10.4517,130800.0
2009-09-24 10:20:00,13.05,13.08,13.02,13.08,117600.0,10.4437,10.4678,10.4197,10.4678,117600.0
2009-09-24 10:25:00,13.08,13.09,13.06,13.07,44800.0,10.4678,10.4758,10.4517,10.4598,44800.0
2009-09-24 10:30:00,13.06,13.06,13.01,13.03,107600.0,10.4517,10.4517,10.4117,10.4277,107600.0
2009-09-24 10:35:00,13.04,13.05,13.02,13.02,70400.0,10.4357,10.4437,10.4197,10.4197,70400.0
2009-09-24 10:40:00,13.03,13.03,13.0,13.01,121600.0,10.4277,10.4277,10.4037,10.4117,121600.0
2009-09-24 10:45:00,13.01,13.05,13.01,13.04,132000.0,10.4117,10.4437,10.4117,10.4357,132000.0
2009-09-24 10:50:00,13.04,13.07,13.04,13.06,134000.0,10.4357,10.4598,10.4357,10.4517,134000.0
2009-09-24 10:55:00,13.06,13.08,13.06,13.06,36000.0,10.4517,10.4678,10.4517,10.4517,36000.0
2009-09-24 11:00:00,13.06,13.08,13.06,13.06,44000.0,10.4517,10.4678,10.4517,10.4517,44000.0
2009-09-24 11:05:00,13.08,13.08,13.05,13.07,54000.0,10.4678,10.4678,10.4437,10.4598,54000.0
2009-09-24 11:10:00,13.07,13.11,13.07,13.1,46000.0,10.4598,10.4918,10.4598,10.4838,46000.0
2009-09-24 11:15:00,13.11,13.11,13.08,13.09,22000.0,10.4918,10.4918,10.4678,10.4758,22000.0
2009-09-24 11:20:00,13.09,13.09,13.06,13.06,39600.0,10.4758,10.4758,10.4517,10.4517,39600.0
2009-09-24 11:25:00,13.07,13.08,13.06,13.08,62000.0,10.4598,10.4678,10.4517,10.4678,62000.0
2009-09-24 11:30:00,13.08,13.1,13.07,13.07,61600.0,10.4678,10.4838,10.4598,10.4598,61600.0
2009-09-24 11:35:00,13.07,13.07,13.05,13.06,55200.0,10.4598,10.4598,10.4437,10.4517,55200.0
2009-09-24 11:40:00,13.06,13.07,13.05,13.07,52000.0,10.4517,10.4598,10.4437,10.4598,52000.0
2009-09-24 11:45:00,13.08,13.08,13.06,13.07,115600.0,10.4678,10.4678,10.4517,10.4598,115600.0
2009-09-24 11:50:00,13.06,13.07,13.02,13.03,73200.0,10.4517,10.4598,10.4197,10.4277,73200.0
2009-09-24 11:55:00,13.03,13.05,13.03,13.05,56800.0,10.4277,10.4437,10.4277,10.4437,56800.0
2009-09-24 12:00:00,13.04,13.05,13.04,13.05,82800.0,10.4357,10.4437,10.4357,10.4437,82800.0
2009-09-24 12:05:00,13.06,13.06,13.05,13.06,12800.0,10.4517,10.4517,10.4437,10.4517,12800.0
2009-09-24 12:10:00,13.06,13.07,13.06,13.06,56000.0,10.4517,10.4598,10.4517,10.4517,56000.0
2009-09-24 12:15:00,13.06,13.06,13.04,13.05,72000.0,10.4517,10.4517,10.4357,10.4437,72000.0
2009-09-24 12:20:00,13.05,13.06,13.04,13.04,21200.0,10.4437,10.4517,10.4357,10.4357,21200.0
2009-09-24 12:25:00,13.04,13.04,13.03,13.03,57200.0,10.4357,10.4357,10.4277,10.4277,57200.0
2009-09-24 12:30:00,13.03,13.04,13.01,13.01,62400.0,10.4277,10.4357,10.4117,10.4117,62400.0
2009-09-24 12:35:00,13.01,13.01,13.0,13.0,63600.0,10.4117,10.4117,10.4037,10.4037,63600.0
2009-09-24 12:40:00,13.0,13.03,13.0,13.02,68400.0,10.4037,10.4277,10.4037,10.4197,68400.0
2009-09-24 12:45:00,13.02,13.02,13.01,13.02,7600.0,10.4197,10.4197,10.4117,10.4197,7600.0
2009-09-24 12:50:00,13.01,13.03,13.01,13.02,25200.0,10.4117,10.4277,10.4117,10.4197,25200.0
2009-09-24 12:55:00,13.02,13.03,12.99,13.0,100800.0,10.4197,10.4277,10.3957,10.4037,100800.0
2009-09-24 13:00:00,13.0,13.03,13.0,13.03,49200.0,10.4037,10.4277,10.4037,10.4277,49200.0
2009-09-24 13:05:00,13.03,13.04,13.03,13.04,43200.0,10.4277,10.4357,10.4277,10.4357,43200.0
2009-09-24 13:10:00,13.04,13.06,13.04,13.06,66800.0,10.4357,10.4517,10.4357,10.4517,66800.0
2009-09-24 13:15:00,13.05,13.06,13.04,13.04,20000.0,10.4437,10.4517,10.4357,10.4357,20000.0
2009-09-24 13:20:00,13.03,13.04,13.03,13.04,37200.0,10.4277,10.4357,10.4277,10.4357,37200.0
2009-09-24 13:25:00,13.03,13.04,13.03,13.04,32800.0,10.4277,10.4357,10.4277,10.4357,32800.0
2009-09-24 13:30:00,13.04,13.04,13.03,13.04,10400.0,10.4357,10.4357,10.4277,10.4357,10400.0
2009-09-24 13:35:00,13.04,13.04,13.02,13.02,17200.0,10.4357,10.4357,10.4197,10.4197,17200.0
2009-09-24 13:40:00,13.02,13.02,12.98,12.99,100000.0,10.4197,10.4197,10.3877,10.3957,100000.0
2009-09-24 13:45:00,12.99,13.02,12.99,13.02,48000.0,10.3957,10.4197,10.3957,10.4197,48000.0
2009-09-24 13:50:00,13.02,13.03,13.01,13.01,46400.0,10.4197,10.4277,10.4117,10.4117,46400.0
2009-09-24 13:55:00,13.01,13.02,12.99,13.0,38400.0,10.4117,10.4197,10.3957,10.4037,38400.0
2009-09-24 14:00:00,12.99,13.02,12.99,13.02,18000.0,10.3957,10.4197,10.3957,10.4197,18000.0
2009-09-24 14:05:00,13.01,13.01,12.99,12.99,16800.0,10.4117,10.4117,10.3957,10.3957,16800.0
2009-09-24 14:10:00,12.99,12.99,12.97,12.98,64400.0,10.3957,10.3957,10.3797,10.3877,64400.0
2009-09-24 14:15:00,12.98,13.0,12.97,12.99,118400.0,10.3877,10.4037,10.3797,10.3957,118400.0
2009-09-24 14:20:00,12.99,13.0,12.96,12.97,116800.0,10.3957,10.4037,10.3717,10.3797,116800.0
2009-09-24 14:25:00,12.97,12.99,12.97,12.99,47600.0,10.3797,10.3957,10.3797,10.3957,47600.0
2009-09-24 14:30:00,12.98,13.01,12.98,13.01,91200.0,10.3877,10.4117,10.3877,10.4117,91200.0
2009-09-24 14:35:00,13.01,13.03,13.01,13.03,16800.0,10.4117,10.4277,10.4117,10.4277,16800.0
2009-09-24 14:40:00,13.03,13.03,13.01,13.01,63600.0,10.4277,10.4277,10.4117,10.4117,63600.0
2009-09-24 14:45:00,13.01,13.02,13.0,13.02,41600.0,10.4117,10.4197,10.4037,10.4197,41600.0
2009-09-24 14:50:00,13.02,13.03,13.02,13.03,23200.0,10.4197,10.4277,10.4197,10.4277,23200.0
2009-09-24 14:55:00,13.03,13.06,13.03,13.06,36800.0,10.4277,10.4517,10.4277,10.4517,36800.0
2009-09-24 15:00:00,13.05,13.07,13.05,13.05,148800.0,10.4437,10.4598,10.4437,10.4437,148800.0
2009-09-24 15:05:00,13.05,13.07,13.04,13.04,66400.0,10.4437,10.4598,10.4357,10.4357,66400.0
2009-09-24 15:10:00,13.05,13.1,13.04,13.09,170000.0,10.4437,10.4838,10.4357,10.4758,170000.0
2009-09-24 15:15:00,13.09,13.09,13.08,13.08,77200.0,10.4758,10.4758,10.4678,10.4678,77200.0
2009-09-24 15:20:00,13.08,13.09,13.06,13.07,117600.0,10.4678,10.4758,10.4517,10.4598,117600.0
2009-09-24 15:25:00,13.06,13.07,13.06,13.06,50400.0,10.4517,10.4598,10.4517,10.4517,50400.0
2009-09-24 15:30:00,13.06,13.08,13.04,13.05,147200.0,10.4517,10.4678,10.4357,10.4437,147200.0
2009-09-24 15:35:00,13.05,13.05,13.03,13.03,74800.0,10.4437,10.4437,10.4277,10.4277,74800.0
2009-09-24 15:40:00,13.03,13.04,13.02,13.04,57600.0,10.4277,10.4357,10.4197,10.4357,57600.0
2009-09-24 15:45:00,13.04,13.05,13.03,13.03,151600.0,10.4357,10.4437,10.4277,10.4277,151600.0
2009-09-24 15:50:00,13.04,13.06,13.03,13.04,102800.0,10.4357,10.4517,10.4277,10.4357,102800.0
2009-09-24 15:55:00,13.04,13.05,13.03,13.05,82000.0,10.4357,10.4437,10.4277,10.4437,82000.0
2009-09-25 09:30:00,12.98,12.99,12.96,12.98,301200.0,10.3877,10.3957,10.3717,10.3877,301200.0
2009-09-25 09:35:00,12.98,12.98,12.96,12.97,127600.0,10.3877,10.3877,10.3717,10.3797,127600.0
2009-09-25 09:40:00,12.96,13.04,12.96,13.04,60800.0,10.3717,10.4357,10.3717,10.4357,60800.0
2009-09-25 09:45:00,13.04,13.06,13.03,13.03,50800.0,10.4357,10.4517,10.4277,10.4277,50800.0
2009-09-25 09:50:00,13.02,13.02,12.99,13.0,190400.0,10.4197,10.4197,10.3957,10.4037,190400.0
2009-09-25 09:55:00,13.0,13.06,13.0,13.01,37200.0,10.4037,10.4517,10.4037,10.4117,37200.0
2009-09-25 10:00:00,13.01,13.03,12.97,13.02,175200.0,10.4117,10.4277,10.3797,10.4197,175200.0
2009-09-25 10:05:00,13.02,13.05,13.01,13.05,52400.0,10.4197,10.4437,10.4117,10.4437,52400.0
2009-09-25 10:10:00,13.05,13.08,13.03,13.04,101600.0,10.4437,10.4678,10.4277,10.4357,101600.0
2009-09-25 10:15:00,13.04,13.06,13.03,13.04,60400.0,10.4357,10.4517,10.4277,10.4357,60400.0
2009-09-25 10:20:00,13.04,13.05,13.0,13.01,41600.0,10.4357,10.4437,10.4037,10.4117,41600.0
2009-09-25 10:25:00,13.01,13.02,13.0,13.02,63600.0,10.4117,10.4197,10.4037,10.4197,63600.0
2009-09-25 10:30:00,13.02,13.04,13.01,13.02,28000.0,10.4197,10.4357,10.4117,10.4197,28000.0
2009-09-25 10:35:00,13.01,13.02,12.98,12.98,103200.0,10.4117,10.4197,10.3877,10.3877,103200.0
2009-09-25 10:40:00,12.97,12.99,12.97,12.99,40400.0,10.3797,10.3957,10.3797,10.3957,40400.0
2009-09-25 10:45:00,12.98,13.0,12.97,12.97,57600.0,10.3877,10.4037,10.3797,10.3797,57600.0
2009-09-25 10:50:00,12.97,12.98,12.96,12.97,86800.0,10.3797,10.3877,10.3717,10.3797,86800.0
2009-09-25 10:55:00,12.97,12.99,12.96,12.99,75600.0,10.3797,10.3957,10.3717,10.3957,75600.0
2009-09-25 11:00:00,12.99,13.0,12.98,13.0,42800.0,10.3957,10.4037,10.3877,10.4037,42800.0
2009-09-25 11:05:00,13.0,13.02,13.0,13.01,61200.0,10.4037,10.4197,10.4037,10.4117,61200.0
2009-09-25 11:10:00,13.0,13.0,12.96,12.97,41200.0,10.4037,10.4037,10.3717,10.3797,41200.0
2009-09-25 11:15:00,12.97,12.98,12.97,12.97,22000.0,10.3797,10.3877,10.3797,10.3797,22000.0
2009-09-25 11:20:00,12.98,12.99,12.98,12.99,17600.0,10.3877,10.3957,10.3877,10.3957,17600.0
2009-09-25 11:25:00,12.99,12.99,12.97,12.97,18000.0,10.3957,10.3957,10.3797,10.3797,18000.0
2009-09-25 11:30:00,12.97,12.98,12.97,12.97,18000.0,10.3797,10.3877,10.3797,10.3797,18000.0
2009-09-25 11:35:00,12.97,12.99,12.96,12.99,23200.0,10.3797,10.3957,10.3717,10.3957,23200.0
2009-09-25 11:40:00,12.98,13.0,12.98,12.99,91600.0,10.3877,10.4037,10.3877,10.3957,91600.0
2009-09-25 11:45:00,13.0,13.0,12.98,12.99,73200.0,10.4037,10.4037,10.3877,10.3957,73200.0
2009-09-25 11:50:00,12.99,13.0,12.99,12.99,49600.0,10.3957,10.4037,10.3957,10.3957,49600.0
2009-09-25 11:55:00,12.99,12.99,12.96,12.97,98400.0,10.3957,10.3957,10.3717,10.3797,98400.0
2009-09-25 12:00:00,12.96,12.97,12.95,12.96,60800.0,10.3717,10.3797,10.3637,10.3717,60800.0
2009-09-25 12:05:00,12.96,12.97,12.96,12.97,30400.0,10.3717,10.3797,10.3717,10.3797,30400.0
2009-09-25 12:10:00,12.97,12.97,12.95,12.95,25600.0,10.3797,10.3797,10.3637,10.3637,25600.0
2009-09-25 12:15:00,12.95,12.95,12.9,12.92,249600.0,10.3637,10.3637,10.3237,10.3397,249600.0
2009-09-25 12:20:00,12.92,12.93,12.9,12.93,106000.0,10.3397,10.3477,10.3237,10.3477,106000.0
2009-09-25 12:25:00,12.93,12.95,12.93,12.95,68000.0,10.3477,10.3637,10.3477,10.3637,68000.0
2009-09-25 12:30:00,12.95,12.95,12.94,12.94,11200.0,10.3637,10.3637,10.3557,10.3557,11200.0
2009-09-25 12:35:00,12.93,12.95,12.92,12.94,37200.0,10.3477,10.3637,10.3397,10.3557,37200.0
2009-09-25 12:40:00,12.94,12.94,12.92,12.94,41600.0,10.3557,10.3557,10.3397,10.3557,41600.0
2009-09-25 12:45:00,12.94,12.94,12.93,12.94,9600.0,10.3557,10.3557,10.3477,10.3557,9600.0
2009-09-25 12:50:00,12.94,12.95,12.94,12.94,26000.0,10.3557,10.3637,10.3557,10.3557,26000.0
2009-09-25 12:55:00,12.94,12.95,12.93,12.93,37600.0,10.3557,10.3637,10.3477,10.3477,37600.0
2009-09-25 13:00:00,12.94,12.95,12.93,12.94,64800.0,10.3557,10.3637,10.3477,10.3557,64800.0
2009-09-25 13:05:00,12.94,12.94,12.93,12.93,17600.0,10.3557,10.3557,10.3477,10.3477,17600.0
2009-09-25 13:10:00,12.94,12.94,12.92,12.94,37200.0,10.3557,10.3557,10.3397,10.3557,37200.0
2009-09-25 13:15:00,12.94,12.94,12.93,12.94,13200.0,10.3557,10.3557,10.3477,10.3557,13200.0
2009-09-25 13:20:00,12.94,12.94,12.92,12.92,7200.0,10.3557,10.3557,10.3397,10.3397,7200.0
2009-09-25 13:25:00,12.93,12.96,12.93,12.95,20400.0,10.3477,10.3717,10.3477,10.3637,20400.0
2009-09-25 13:30:00,12.96,12.96,12.94,12.95,20000.0,10.3717,10.3717,10.3557,10.3637,20000.0
2009-09-25 13:35:00,12.95,12.95,12.95,12.95,6000.0,10.3637,10.3637,10.3637,10.3637,6000.0
2009-09-25 13:40:00,12.96,12.96,12.95,12.96,28000.0,10.3717,10.3717,10.3637,10.3717,28000.0
2009-09-25 13:45:00,12.97,12.97,12.96,12.97,20400.0,10.3797,10.3797,10.3717,10.3797,20400.0
2009-09-25 13:50:00,12.97,12.97,12.97,12.97,8000.0,10.3797,10.3797,10.3797,10.3797,8000.0
2009-09-25 13:55:00,12.97,13.01,12.97,13.0,52000.0,10.3797,10.4117,10.3797,10.4037,52000.0
2009-09-25 14:00:00,13.01,13.02,13.0,13.0,110000.0,10.4117,10.4197,10.4037,10.4037,110000.0
2009-09-25 14:05:00,12.99,13.01,12.99,12.99,25600.0,10.3957,10.4117,10.3957,10.3957,25600.0
2009-09-25 14:10:00,12.99,13.0,12.99,12.99,41200.0,10.3957,10.4037,10.3957,10.3957,41200.0
2009-09-25 14:15:00,13.0,13.0,12.98,12.98,70400.0,10.4037,10.4037,10.3877,10.3877,70400.0
2009-09-25 14:20:00,12.99,13.0,12.99,12.99,23200.0,10.3957,10.4037,10.3957,10.3957,23200.0
2009-09-25 14:25:00,12.99,12.99,12.97,12.97,45600.0,10.3957,10.3957,10.3797,10.3797,45600.0
2009-09-25 14:30:00,12.97,12.98,12.97,12.97,10400.0,10.3797,10.3877,10.3797,10.3797,10400.0
2009-09-25 14:35:00,12.97,12.98,12.96,12.98,47600.0,10.3797,10.3877,10.3717,10.3877,47600.0
2009-09-25 14:40:00,12.98,12.98,12.97,12.97,11600.0,10.3877,10.3877,10.3797,10.3797,11600.0
2009-09-25 14:45:00,12.97,12.99,12.97,12.97,17200.0,10.3797,10.3957,10.3797,10.3797,17200.0
2009-09-25 14:50:00,12.96,13.0,12.96,13.0,23600.0,10.3717,10.4037,10.3717,10.4037,23600.0
2009-09-25 14:55:00,13.0,13.02,13.0,13.02,16400.0,10.4037,10.4197,10.4037,10.4197,16400.0
2009-09-25 15:00:00,13.01,13.01,12.99,13.01,8800.0,10.4117,10.4117,10.3957,10.4117,8800.0
2009-09-25 15:05:00,13.01,13.01,13.0,13.0,21200.0,10.4117,10.4117,10.4037,10.4037,21200.0
2009-09-25 15:10:00,13.0,13.0,12.99,12.99,34800.0,10.4037,10.4037,10.3957,10.3957,34800.0
2009-09-25 15:15:00,12.99,12.99,12.98,12.99,15200.0,10.3957,10.3957,10.3877,10.3957,15200.0
2009-09-25 15:20:00,12.99,13.01,12.99,12.99,25600.0,10.3957,10.4117,10.3957,10.3957,25600.0
2009-09-25 15:25:00,12.99,13.0,12.99,13.0,35600.0,10.3957,10.4037,10.3957,10.4037,35600.0
2009-09-25 15:30:00,13.0,13.0,12.99,12.99,22800.0,10.4037,10.4037,10.3957,10.3957,22800.0
2009-09-25 15:35:00,12.99,12.99,12.96,12.96,56400.0,10.3957,10.3957,10.3717,10.3717,56400.0
2009-09-25 15:40:00,12.96,12.97,12.95,12.97,102400.0,10.3717,10.3797,10.3637,10.3797,102400.0
2009-09-25 15:45:00,12.96,12.99,12.95,12.99,164400.0,10.3717,10.3957,10.3637,10.3957,164400.0
2009-09-25 15:50:00,12.99,13.01,12.99,13.0,169600.0,10.3957,10.4117,10.3957,10.4037,169600.0
2009-09-25 15:55:00,13.0,13.0,12.97,12.98,134800.0,10.4037,10.4037,10.3797,10.3877,134800.0
2009-09-28 09:30:00,13.06,13.07,13.05,13.05,78400.0,10.4517,10.4598,10.4437,10.4437,78400.0
2009-09-28 09:35:00,13.04,13.06,13.02,13.02,20400.0,10.4357,10.4517,10.4197,10.4197,20400.0
2009-09-28 09:40:00,13.04,13.11,13.03,13.11,42800.0,10.4357,10.4918,10.4277,10.4918,42800.0
2009-09-28 09:45:00,13.11,13.19,13.11,13.17,162800.0,10.4918,10.5558,10.4918,10.5398,162800.0
2009-09-28 09:50:00,13.17,13.22,13.17,13.2,35200.0,10.5398,10.5798,10.5398,10.5638,35200.0
2009-09-28 09:55:00,13.2,13.2,13.17,13.19,50400.0,10.5638,10.5638,10.5398,10.5558,50400.0
2009-09-28 10:00:00,13.2,13.26,13.2,13.24,104000.0,10.5638,10.6118,10.5638,10.5958,104000.0
2009-09-28 10:05:00,13.24,13.26,13.23,13.25,80000.0,10.5958,10.6118,10.5878,10.6038,80000.0
2009-09-28 10:10:00,13.26,13.26,13.24,13.24,6800.0,10.6118,10.6118,10.5958,10.5958,6800.0
2009-09-28 10:15:00,13.24,13.25,13.24,13.24,62000.0,10.5958,10.6038,10.5958,10.5958,62000.0
2009-09-28 10:20:00,13.24,13.26,13.24,13.26,9600.0,10.5958,10.6118,10.5958,10.6118,9600.0
2009-09-28 10:25:00,13.26,13.26,13.24,13.26,21200.0,10.6118,10.6118,10.5958,10.6118,21200.0
2009-09-28 10:30:00,13.26,13.3,13.26,13.29,101200.0,10.6118,10.6438,10.6118,10.6358,101200.0
2009-09-28 10:35:00,13.29,13.3,13.28,13.28,17200.0,10.6358,10.6438,10.6278,10.6278,17200.0
2009-09-28 10:40:00,13.28,13.28,13.27,13.28,22000.0,10.6278,10.6278,10.6198,10.6278,22000.0
2009-09-28 10:45:00,13.28,13.28,13.27,13.27,15200.0,10.6278,10.6278,10.6198,10.6198,15200.0
2009-09-28 10:50:00,13.27,13.28,13.27,13.27,16800.0,10.6198,10.6278,10.6198,10.6198,16800.0
2009-09-28 10:55:00,13.27,13.28,13.27,13.27,17600.0,10.6198,10.6278,10.6198,10.6198,17600.0
2009-09-28 11:00:00,13.28,13.29,13.28,13.28,27600.0,10.6278,10.6358,10.6278,10.6278,27600.0
2009-09-28 11:05:00,13.28,13.3,13.28,13.29,43200.0,10.6278,10.6438,10.6278,10.6358,43200.0
2009-09-28 11:10:00,13.29,13.29,13.28,13.29,6000.0,10.6358,10.6358,10.6278,10.6358,6000.0
2009-09-28 11:15:00,13.29,13.29,13.27,13.27,27200.0,10.6358,10.6358,10.6198,10.6198,27200.0
2009-09-28 11:20:00,13.27,13.29,13.27,13.28,10800.0,10.6198,10.6358,10.6198,10.6278,10800.0
2009-09-28 11:25:00,13.28,13.29,13.27,13.28,24400.0,10.6278,10.6358,10.6198,10.6278,24400.0
2009-09-28 11:30:00,13.29,13.3,13.29,13.29,17200.0,10.6358,10.6438,10.6358,10.6358,17200.0
2009-09-28 11:35:00,13.29,13.3,13.29,13.29,24000.0,10.6358,10.6438,10.6358,10.6358,24000.0
2009-09-28 11:40:00,13.3,13.31,13.3,13.3,9200.0,10.6438,10.6518,10.6438,10.6438,9200.0
2009-09-28 11:45:00,13.29,13.3,13.29,13.29,34000.0,10.6358,10.6438,10.6358,10.6358,34000.0
2009-09-28 11:50:00,13.3,13.31,13.3,13.31,22000.0,10.6438,10.6518,10.6438,10.6518,22000.0
2009-09-28 11:55:00,13.31,13.31,13.3,13.31,32400.0,10.6518,10.6518,10.6438,10.6518,32400.0
2009-09-28 12:00:00,13.31,13.31,13.3,13.31,43600.0,10.6518,10.6518,10.6438,10.6518,43600.0
2009-09-28 12:05:00,13.31,13.32,13.31,13.31,25200.0,10.6518,10.6598,10.6518,10.6518,25200.0
2009-09-28 12:10:00,13.31,13.31,13.3,13.31,4800.0,10.6518,10.6518,10.6438,10.6518,4800.0
2009-09-28 12:15:00,13.3,13.31,13.3,13.31,5600.0,10.6438,10.6518,10.6438,10.6518,5600.0
2009-09-28 12:20:00,13.31,13.31,13.31,13.31,51200.0,10.6518,10.6518,10.6518,10.6518,51200.0
2009-09-28 12:25:00,13.31,13.32,13.31,13.32,24400.0,10.6518,10.6598,10.6518,10.6598,24400.0
2009-09-28 12:30:00,13.32,13.32,13.31,13.31,10800.0,10.6598,10.6598,10.6518,10.6518,10800.0
2009-09-28 12:35:00,13.32,13.32,13.31,13.32,3200.0,10.6598,10.6598,10.6518,10.6598,3200.0
2009-09-28 12:40:00,13.32,13.34,13.32,13.34,81600.0,10.6598,10.6758,10.6598,10.6758,81600.0
2009-09-28 12:45:00,13.34,13.34,13.33,13.33,100400.0,10.6758,10.6758,10.6678,10.6678,100400.0
2009-09-28 12:50:00,13.33,13.33,13.33,13.33,5600.0,10.6678,10.6678,10.6678,10.6678,5600.0
2009-09-28 12:55:00,13.33,13.33,13.31,13.31,11600.0,10.6678,10.6678,10.6518,10.6518,11600.0
2009-09-28 13:00:00,13.31,13.32,13.31,13.32,33600.0,10.6518,10.6598,10.6518,10.6598,33600.0
2009-09-28 13:05:00,13.32,13.33,13.32,13.33,76800.0,10.6598,10.6678,10.6598,10.6678,76800.0
2009-09-28 13:10:00,13.33,13.34,13.33,13.34,2800.0,10.6678,10.6758,10.6678,10.6758,2800.0
2009-09-28 13:15:00,13.34,13.34,13.33,13.34,26800.0,10.6758,10.6758,10.6678,10.6758,26800.0
2009-09-28 13:20:00,13.33,13.34,13.33,13.33,27200.0,10.6678,10.6758,10.6678,10.6678,27200.0
2009-09-28 13:25:00,13.33,13.34,13.33,13.34,13600.0,10.6678,10.6758,10.6678,10.6758,13600.0
2009-09-28 13:30:00,13.34,13.34,13.34,13.34,19600.0,10.6758,10.6758,10.6758,10.6758,19600.0
2009-09-28 13:35:00,13.34,13.34,13.33,13.34,27200.0,10.6758,10.6758,10.6678,10.6758,27200.0
2009-09-28 13:40:00,13.35,13.36,13.34,13.36,48400.0,10.6838,10.6918,10.6758,10.6918,48400.0
2009-09-28 13:45:00,13.35,13.35,13.34,13.34,30400.0,10.6838,10.6838,10.6758,10.6758,30400.0
2009-09-28 13:50:00,13.34,13.34,13.32,13.32,20400.0,10.6758,10.6758,10.6598,10.6598,20400.0
2009-09-28 13:55:00,13.32,13.32,13.31,13.31,15200.0,10.6598,10.6598,10.6518,10.6518,15200.0
2009-09-28 14:00:00,13.31,13.33,13.31,13.33,10800.0,10.6518,10.6678,10.6518,10.6678,10800.0
2009-09-28 14:05:00,13.32,13.33,13.3,13.3,24400.0,10.6598,10.6678,10.6438,10.6438,24400.0
2009-09-28 14:10:00,13.3,13.31,13.3,13.31,10800.0,10.6438,10.6518,10.6438,10.6518,10800.0
2009-09-28 14:15:00,13.31,13.32,13.31,13.32,32800.0,10.6518,10.6598,10.6518,10.6598,32800.0
2009-09-28 14:20:00,13.32,13.32,13.31,13.32,31200.0,10.6598,10.6598,10.6518,10.6598,31200.0
2009-09-28 14:25:00,13.32,13.33,13.31,13.32,42400.0,10.6598,10.6678,10.6518,10.6598,42400.0
2009-09-28 14:30:00,13.32,13.33,13.31,13.32,44800.0,10.6598,10.6678,10.6518,10.6598,44800.0
2009-09-28 14:35:00,13.32,13.32,13.31,13.31,53200.0,10.6598,10.6598,10.6518,10.6518,53200.0
2009-09-28 14:40:00,13.32,13.32,13.31,13.32,29200.0,10.6598,10.6598,10.6518,10.6598,29200.0
2009-09-28 14:45:00,13.32,13.32,13.31,13.31,24400.0,10.6598,10.6598,10.6518,10.6518,24400.0
2009-09-28 14:50:00,13.31,13.32,13.31,13.31,20400.0,10.6518,10.6598,10.6518,10.6518,20400.0
2009-09-28 14:55:00,13.31,13.31,13.31,13.31,39600.0,10.6518,10.6518,10.6518,10.6518,39600.0
2009-09-28 15:00:00,13.3,13.3,13.29,13.29,174400.0,10.6438,10.6438,10.6358,10.6358,174400.0
2009-09-28 15:05:00,13.29,13.3,13.29,13.29,19200.0,10.6358,10.6438,10.6358,10.6358,19200.0
2009-09-28 15:10:00,13.3,13.3,13.28,13.28,18400.0,10.6438,10.6438,10.6278,10.6278,18400.0
2009-09-28 15:15:00,13.29,13.3,13.28,13.29,42400.0,10.6358,10.6438,10.6278,10.6358,42400.0
2009-09-28 15:20:00,13.29,13.31,13.29,13.3,20800.0,10.6358,10.6518,10.6358,10.6438,20800.0
2009-09-28 15:25:00,13.3,13.31,13.3,13.3,16000.0,10.6438,10.6518,10.6438,10.6438,16000.0
2009-09-28 15:30:00,13.3,13.3,13.28,13.3,128800.0,10.6438,10.6438,10.6278,10.6438,128800.0
2009-09-28 15:35:00,13.3,13.3,13.29,13.29,48000.0,10.6438,10.6438,10.6358,10.6358,48000.0
2009-09-28 15:40:00,13.29,13.29,13.27,13.27,136000.0,10.6358,10.6358,10.6198,10.6198,136000.0
2009-09-28 15:45:00,13.27,13.27,13.25,13.25,96400.0,10.6198,10.6198,10.6038,10.6038,96400.0
2009-09-28 15:50:00,13.24,13.29,13.24,13.28,158800.0,10.5958,10.6358,10.5958,10.6278,158800.0
2009-09-28 15:55:00,13.28,13.31,13.27,13.29,54000.0,10.6278,10.6518,10.6198,10.6358,54000.0
2009-09-29 09:30:00,13.3,13.31,13.27,13.3,236400.0,10.6438,10.6518,10.6198,10.6438,236400.0
2009-09-29 09:35:00,13.29,13.32,13.29,13.31,31200.0,10.6358,10.6598,10.6358,10.6518,31200.0
2009-09-29 09:40:00,13.31,13.35,13.31,13.33,70400.0,10.6518,10.6838,10.6518,10.6678,70400.0
2009-09-29 09:45:00,13.33,13.34,13.31,13.31,42800.0,10.6678,10.6758,10.6518,10.6518,42800.0
2009-09-29 09:50:00,13.31,13.35,13.31,13.32,76800.0,10.6518,10.6838,10.6518,10.6598,76800.0
2009-09-29 09:55:00,13.32,13.38,13.32,13.38,66000.0,10.6598,10.7078,10.6598,10.7078,66000.0
2009-09-29 10:00:00,13.36,13.37,13.23,13.27,174400.0,10.6918,10.6998,10.5878,10.6198,174400.0
2009-09-29 10:05:00,13.26,13.3,13.26,13.29,75200.0,10.6118,10.6438,10.6118,10.6358,75200.0
2009-09-29 10:10:00,13.29,13.34,13.27,13.32,96000.0,10.6358,10.6758,10.6198,10.6598,96000.0
2009-09-29 10:15:00,13.33,13.33,13.3,13.31,60800.0,10.6678,10.6678,10.6438,10.6518,60800.0
2009-09-29 10:20:00,13.31,13.32,13.29,13.29,50000.0,10.6518,10.6598,10.6358,10.6358,50000.0
2009-09-29 10:25:00,13.3,13.32,13.3,13.31,48000.0,10.6438,10.6598,10.6438,10.6518,48000.0
2009-09-29 10:30:00,13.31,13.31,13.31,13.31,16400.0,10.6518,10.6518,10.6518,10.6518,16400.0
2009-09-29 10:35:00,13.31,13.33,13.3,13.33,88000.0,10.6518,10.6678,10.6438,10.6678,88000.0
2009-09-29 10:40:00,13.33,13.34,13.3,13.3,30400.0,10.6678,10.6758,10.6438,10.6438,30400.0
2009-09-29 10:45:00,13.3,13.33,13.3,13.31,63600.0,10.6438,10.6678,10.6438,10.6518,63600.0
2009-09-29 10:50:00,13.31,13.31,13.28,13.29,54000.0,10.6518,10.6518,10.6278,10.6358,54000.0
2009-09-29 10:55:00,13.29,13.3,13.25,13.26,43600.0,10.6358,10.6438,10.6038,10.6118,43600.0
2009-09-29 11:00:00,13.25,13.26,13.23,13.26,44400.0,10.6038,10.6118,10.5878,10.6118,44400.0
2009-09-29 11:05:00,13.26,13.26,13.25,13.25,9200.0,10.6118,10.6118,10.6038,10.6038,9200.0
2009-09-29 11:10:00,13.25,13.26,13.24,13.25,24400.0,10.6038,10.6118,10.5958,10.6038,24400.0
2009-09-29 11:15:00,13.25,13.26,13.25,13.25,10000.0,10.6038,10.6118,10.6038,10.6038,10000.0
2009-09-29 11:20:00,13.25,13.25,13.24,13.24,11200.0,10.6038,10.6038,10.5958,10.5958,11200.0
2009-09-29 11:25:00,13.24,13.28,13.24,13.27,84800.0,10.5958,10.6278,10.5958,10.6198,84800.0
2009-09-29 11:30:00,13.27,13.28,13.26,13.26,16000.0,10.6198,10.6278,10.6118,10.6118,16000.0
2009-09-29 11:35:00,13.27,13.27,13.24,13.24,32400.0,10.6198,10.6198,10.5958,10.5958,32400.0
2009-09-29 11:40:00,13.24,13.26,13.24,13.24,49200.0,10.5958,10.6118,10.5958,10.5958,49200.0
2009-09-29 11:45:00,13.24,13.24,13.21,13.22,112000.0,10.5958,10.5958,10.5718,10.5798,112000.0
2009-09-29 11:50:00,13.22,13.24,13.21,13.24,25600.0,10.5798,10.5958,10.5718,10.5958,25600.0
2009-09-29 11:55:00,13.23,13.24,13.22,13.22,7200.0,10.5878,10.5958,10.5798,10.5798,7200.0
2009-09-29 12:00:00,13.22,13.24,13.22,13.23,10400.0,10.5798,10.5958,10.5798,10.5878,10400.0
2009-09-29 12:05:00,13.23,13.24,13.23,13.24,66800.0,10.5878,10.5958,10.5878,10.5958,66800.0
2009-09-29 12:10:00,13.25,13.25,13.23,13.25,46000.0,10.6038,10.6038,10.5878,10.6038,46000.0
2009-09-29 12:15:00,13.27,13.27,13.25,13.25,21600.0,10.6198,10.6198,10.6038,10.6038,21600.0
2009-09-29 12:20:00,13.26,13.26,13.23,13.23,18000.0,10.6118,10.6118,10.5878,10.5878,18000.0
2009-09-29 12:25:00,13.23,13.25,13.23,13.24,32000.0,10.5878,10.6038,10.5878,10.5958,32000.0
2009-09-29 12:30:00,13.24,13.26,13.24,13.26,24000.0,10.5958,10.6118,10.5958,10.6118,24000.0
2009-09-29 12:35:00,13.26,13.27,13.25,13.26,18400.0,10.6118,10.6198,10.6038,10.6118,18400.0
2009-09-29 12:40:00,13.26,13.27,13.26,13.26,7600.0,10.6118,10.6198,10.6118,10.6118,7600.0
2009-09-29 12:45:00,13.27,13.28,13.27,13.27,33200.0,10.6198,10.6278,10.6198,10.6198,33200.0
2009-09-29 12:50:00,13.27,13.3,13.27,13.29,22000.0,10.6198,10.6438,10.6198,10.6358,22000.0
2009-09-29 12:55:00,13.29,13.29,13.29,13.29,8400.0,10.6358,10.6358,10.6358,10.6358,8400.0
2009-09-29 13:00:00,13.29,13.31,13.29,13.31,59200.0,10.6358,10.6518,10.6358,10.6518,59200.0
2009-09-29 13:05:00,13.31,13.32,13.31,13.31,18400.0,10.6518,10.6598,10.6518,10.6518,18400.0
2009-09-29 13:10:00,13.31,13.32,13.31,13.31,21600.0,10.6518,10.6598,10.6518,10.6518,21600.0
2009-09-29 13:15:00,13.31,13.31,13.29,13.3,25600.0,10.6518,10.6518,10.6358,10.6438,25600.0
2009-09-29 13:20:00,13.3,13.31,13.3,13.31,13200.0,10.6438,10.6518,10.6438,10.6518,13200.0
2009-09-29 13:25:00,13.31,13.31,13.3,13.31,13600.0,10.6518,10.6518,10.6438,10.6518,13600.0
2009-09-29 13:30:00,13.31,13.32,13.31,13.31,39600.0,10.6518,10.6598,10.6518,10.6518,39600.0
2009-09-29 13:35:00,13.31,13.32,13.3,13.31,14800.0,10.6518,10.6598,10.6438,10.6518,14800.0
2009-09-29 13:40:00,13.31,13.33,13.31,13.32,35200.0,10.6518,10.6678,10.6518,10.6598,35200.0
2009-09-29 13:45:00,13.33,13.33,13.32,13.32,18800.0,10.6678,10.6678,10.6598,10.6598,18800.0
2009-09-29 13:50:00,13.31,13.33,13.31,13.32,15600.0,10.6518,10.6678,10.6518,10.6598,15600.0
2009-09-29 13:55:00,13.32,13.32,13.31,13.32,15200.0,10.6598,10.6598,10.6518,10.6598,15200.0
2009-09-29 14:00:00,13.32,13.33,13.3,13.3,20000.0,10.6598,10.6678,10.6438,10.6438,20000.0
2009-09-29 14:05:00,13.3,13.3,13.29,13.29,11200.0,10.6438,10.6438,10.6358,10.6358,11200.0
2009-09-29 14:10:00,13.3,13.31,13.3,13.31,15200.0,10.6438,10.6518,10.6438,10.6518,15200.0
2009-09-29 14:15:00,13.31,13.31,13.3,13.31,20400.0,10.6518,10.6518,10.6438,10.6518,20400.0
2009-09-29 14:20:00,13.31,13.31,13.3,13.31,32400.0,10.6518,10.6518,10.6438,10.6518,32400.0
2009-09-29 14:25:00,13.31,13.31,13.3,13.31,12400.0,10.6518,10.6518,10.6438,10.6518,12400.0
2009-09-29 14:30:00,13.31,13.32,13.29,13.29,85600.0,10.6518,10.6598,10.6358,10.6358,85600.0
2009-09-29 14:35:00,13.3,13.3,13.29,13.3,52000.0,10.6438,10.6438,10.6358,10.6438,52000.0
2009-09-29 14:40:00,13.3,13.3,13.29,13.29,22800.0,10.6438,10.6438,10.6358,10.6358,22800.0
2009-09-29 14:45:00,13.29,13.29,13.29,13.29,18400.0,10.6358,10.6358,10.6358,10.6358,18400.0
2009-09-29 14:50:00,13.29,13.3,13.29,13.3,11600.0,10.6358,10.6438,10.6358,10.6438,11600.0
2009-09-29 14:55:00,13.3,13.31,13.3,13.3,81600.0,10.6438,10.6518,10.6438,10.6438,81600.0
2009-09-29 15:00:00,13.3,13.31,13.3,13.3,63200.0,10.6438,10.6518,10.6438,10.6438,63200.0
2009-09-29 15:05:00,13.3,13.31,13.3,13.31,49600.0,10.6438,10.6518,10.6438,10.6518,49600.0
2009-09-29 15:10:00,13.31,13.31,13.29,13.3,47600.0,10.6518,10.6518,10.6358,10.6438,47600.0
2009-09-29 15:15:00,13.3,13.3,13.29,13.3,38000.0,10.6438,10.6438,10.6358,10.6438,38000.0
2009-09-29 15:20:00,13.3,13.31,13.3,13.31,38800.0,10.6438,10.6518,10.6438,10.6518,38800.0
2009-09-29 15:25:00,13.31,13.31,13.28,13.29,43600.0,10.6518,10.6518,10.6278,10.6358,43600.0
2009-09-29 15:30:00,13.28,13.29,13.28,13.29,62400.0,10.6278,10.6358,10.6278,10.6358,62400.0
2009-09-29 15:35:00,13.29,13.29,13.28,13.29,67200.0,10.6358,10.6358,10.6278,10.6358,67200.0
2009-09-29 15:40:00,13.29,13.3,13.28,13.29,20400.0,10.6358,10.6438,10.6278,10.6358,20400.0
2009-09-29 15:45:00,13.29,13.29,13.27,13.27,72000.0,10.6358,10.6358,10.6198,10.6198,72000.0
2009-09-29 15:50:00,13.27,13.27,13.25,13.27,158000.0,10.6198,10.6198,10.6038,10.6198,158000.0
2009-09-29 15:55:00,13.27,13.27,13.26,13.26,278800.0,10.6198,10.6198,10.6118,10.6118,278800.0
2009-09-30 09:30:00,13.26,13.28,13.23,13.24,432400.0,10.6118,10.6278,10.5878,10.5958,432400.0
2009-09-30 09:35:00,13.24,13.24,13.22,13.24,156000.0,10.5958,10.5958,10.5798,10.5958,156000.0
2009-09-30 09:40:00,13.24,13.24,13.15,13.16,767600.0,10.5958,10.5958,10.5238,10.5318,767600.0
2009-09-30 09:45:00,13.14,13.14,13.03,13.03,294800.0,10.5158,10.5158,10.4277,10.4277,294800.0
2009-09-30 09:50:00,13.03,13.04,12.99,13.04,151600.0,10.4277,10.4357,10.3957,10.4357,151600.0
2009-09-30 09:55:00,13.04,13.04,12.93,12.96,240800.0,10.4357,10.4357,10.3477,10.3717,240800.0
2009-09-30 10:00:00,12.96,12.98,12.95,12.98,195600.0,10.3717,10.3877,10.3637,10.3877,195600.0
2009-09-30 10:05:00,12.97,12.99,12.95,12.96,175600.0,10.3797,10.3957,10.3637,10.3717,175600.0
2009-09-30 10:10:00,12.96,12.99,12.96,12.99,133600.0,10.3717,10.3957,10.3717,10.3957,133600.0
2009-09-30 10:15:00,12.99,12.99,12.96,12.97,64000.0,10.3957,10.3957,10.3717,10.3797,64000.0
2009-09-30 10:20:00,12.98,12.99,12.97,12.97,84800.0,10.3877,10.3957,10.3797,10.3797,84800.0
2009-09-30 10:25:00,12.97,12.99,12.96,12.99,49200.0,10.3797,10.3957,10.3717,10.3957,49200.0
2009-09-30 10:30:00,12.99,13.0,12.98,13.0,88000.0,10.3957,10.4037,10.3877,10.4037,88000.0
2009-09-30 10:35:00,13.0,13.01,12.99,13.0,43600.0,10.4037,10.4117,10.3957,10.4037,43600.0
2009-09-30 10:40:00,13.0,13.0,12.98,12.99,58000.0,10.4037,10.4037,10.3877,10.3957,58000.0
2009-09-30 10:45:00,12.99,13.0,12.99,13.0,82800.0,10.3957,10.4037,10.3957,10.4037,82800.0
2009-09-30 10:50:00,13.0,13.01,13.0,13.01,62400.0,10.4037,10.4117,10.4037,10.4117,62400.0
2009-09-30 10:55:00,13.01,13.01,12.99,12.99,52400.0,10.4117,10.4117,10.3957,10.3957,52400.0
2009-09-30 11:00:00,12.99,13.02,12.99,13.02,73600.0,10.3957,10.4197,10.3957,10.4197,73600.0
2009-09-30 11:05:00,13.02,13.03,13.01,13.02,68400.0,10.4197,10.4277,10.4117,10.4197,68400.0
2009-09-30 11:10:00,13.02,13.02,13.01,13.02,49200.0,10.4197,10.4197,10.4117,10.4197,49200.0
2009-09-30 11:15:00,13.01,13.03,13.01,13.03,69200.0,10.4117,10.4277,10.4117,10.4277,69200.0
2009-09-30 11:20:00,13.03,13.04,13.02,13.03,64800.0,10.4277,10.4357,10.4197,10.4277,64800.0
2009-09-30 11:25:00,13.04,13.05,13.03,13.04,43600.0,10.4357,10.4437,10.4277,10.4357,43600.0
2009-09-30 11:30:00,13.03,13.06,13.03,13.06,77200.0,10.4277,10.4517,10.4277,10.4517,77200.0
2009-09-30 11:35:00,13.06,13.06,13.04,13.04,39600.0,10.4517,10.4517,10.4357,10.4357,39600.0
2009-09-30 11:40:00,13.04,13.04,13.03,13.04,38800.0,10.4357,10.4357,10.4277,10.4357,38800.0
2009-09-30 11:45:00,13.04,13.04,13.03,13.03,66400.0,10.4357,10.4357,10.4277,10.4277,66400.0
2009-09-30 11:50:00,13.03,13.04,13.03,13.04,59200.0,10.4277,10.4357,10.4277,10.4357,59200.0
2009-09-30 11:55:00,13.04,13.07,13.04,13.06,67200.0,10.4357,10.4598,10.4357,10.4517,67200.0
2009-09-30 12:00:00,13.06,13.07,13.05,13.06,52400.0,10.4517,10.4598,10.4437,10.4517,52400.0
2009-09-30 12:05:00,13.06,13.06,13.05,13.05,47600.0,10.4517,10.4517,10.4437,10.4437,47600.0
2009-09-30 12:10:00,13.06,13.06,13.06,13.06,26000.0,10.4517,10.4517,10.4517,10.4517,26000.0
2009-09-30 12:15:00,13.06,13.1,13.06,13.08,50400.0,10.4517,10.4838,10.4517,10.4678,50400.0
2009-09-30 12:20:00,13.08,13.09,13.08,13.09,40800.0,10.4678,10.4758,10.4678,10.4758,40800.0
2009-09-30 12:25:00,13.1,13.12,13.1,13.1,50000.0,10.4838,10.4998,10.4838,10.4838,50000.0
2009-09-30 12:30:00,13.1,13.15,13.1,13.14,44800.0,10.4838,10.5238,10.4838,10.5158,44800.0
2009-09-30 12:35:00,13.13,13.14,13.13,13.13,39200.0,10.5078,10.5158,10.5078,10.5078,39200.0
2009-09-30 12:40:00,13.13,13.15,13.13,13.14,62400.0,10.5078,10.5238,10.5078,10.5158,62400.0
2009-09-30 12:45:00,13.15,13.17,13.15,13.16,84400.0,10.5238,10.5398,10.5238,10.5318,84400.0
2009-09-30 12:50:00,13.15,13.19,13.15,13.18,54000.0,10.5238,10.5558,10.5238,10.5478,54000.0
2009-09-30 12:55:00,13.18,13.2,13.18,13.19,90400.0,10.5478,10.5638,10.5478,10.5558,90400.0
2009-09-30 13:00:00,13.19,13.25,13.19,13.25,102400.0,10.5558,10.6038,10.5558,10.6038,102400.0
2009-09-30 13:05:00,13.25,13.29,13.23,13.23,60800.0,10.6038,10.6358,10.5878,10.5878,60800.0
2009-09-30 13:10:00,13.23,13.24,13.22,13.23,18400.0,10.5878,10.5958,10.5798,10.5878,18400.0
2009-09-30 13:15:00,13.23,13.24,13.21,13.21,30400.0,10.5878,10.5958,10.5718,10.5718,30400.0
2009-09-30 13:20:00,13.22,13.24,13.22,13.24,28000.0,10.5798,10.5958,10.5798,10.5958,28000.0
2009-09-30 13:25:00,13.24,13.24,13.23,13.24,23200.0,10.5958,10.5958,10.5878,10.5958,23200.0
2009-09-30 13:30:00,13.23,13.23,13.22,13.22,42800.0,10.5878,10.5878,10.5798,10.5798,42800.0
2009-09-30 13:35:00,13.22,13.24,13.21,13.21,76000.0,10.5798,10.5958,10.5718,10.5718,76000.0
2009-09-30 13:40:00,13.21,13.21,13.19,13.19,59200.0,10.5718,10.5718,10.5558,10.5558,59200.0
2009-09-30 13:45:00,13.19,13.21,13.19,13.21,48800.0,10.5558,10.5718,10.5558,10.5718,48800.0
2009-09-30 13:50:00,13.2,13.23,13.2,13.23,39600.0,10.5638,10.5878,10.5638,10.5878,39600.0
2009-09-30 13:55:00,13.22,13.23,13.21,13.21,32000.0,10.5798,10.5878,10.5718,10.5718,32000.0
2009-09-30 14:00:00,13.2,13.21,13.18,13.2,65600.0,10.5638,10.5718,10.5478,10.5638,65600.0
2009-09-30 14:05:00,13.2,13.21,13.2,13.2,39600.0,10.5638,10.5718,10.5638,10.5638,39600.0
2009-09-30 14:10:00,13.2,13.2,13.19,13.2,35600.0,10.5638,10.5638,10.5558,10.5638,35600.0
2009-09-30 14:15:00,13.2,13.22,13.2,13.22,47600.0,10.5638,10.5798,10.5638,10.5798,47600.0
2009-09-30 14:20:00,13.22,13.22,13.21,13.21,29600.0,10.5798,10.5798,10.5718,10.5718,29600.0
2009-09-30 14:25:00,13.21,13.22,13.21,13.22,33600.0,10.5718,10.5798,10.5718,10.5798,33600.0
2009-09-30 14:30:00,13.21,13.22,13.2,13.22,98400.0,10.5718,10.5798,10.5638,10.5798,98400.0
2009-09-30 14:35:00,13.21,13.22,13.21,13.22,20800.0,10.5718,10.5798,10.5718,10.5798,20800.0
2009-09-30 14:40:00,13.21,13.24,13.21,13.24,65200.0,10.5718,10.5958,10.5718,10.5958,65200.0
2009-09-30 14:45:00,13.24,13.24,13.21,13.21,43600.0,10.5958,10.5958,10.5718,10.5718,43600.0
2009-09-30 14:50:00,13.21,13.21,13.19,13.19,54800.0,10.5718,10.5718,10.5558,10.5558,54800.0
2009-09-30 14:55:00,13.19,13.19,13.15,13.15,96800.0,10.5558,10.5558,10.5238,10.5238,96800.0
2009-09-30 15:00:00,13.15,13.15,13.1,13.1,291600.0,10.5238,10.5238,10.4838,10.4838,291600.0
2009-09-30 15:05:00,13.1,13.11,13.08,13.09,148000.0,10.4838,10.4918,10.4678,10.4758,148000.0
2009-09-30 15:10:00,13.1,13.1,13.06,13.08,103600.0,10.4838,10.4838,10.4517,10.4678,103600.0
2009-09-30 15:15:00,13.08,13.11,13.07,13.1,115600.0,10.4678,10.4918,10.4598,10.4838,115600.0
2009-09-30 15:20:00,13.11,13.12,13.09,13.09,50000.0,10.4918,10.4998,10.4758,10.4758,50000.0
2009-09-30 15:25:00,13.09,13.12,13.08,13.09,140800.0,10.4758,10.4998,10.4678,10.4758,140800.0
2009-09-30 15:30:00,13.09,13.13,13.08,13.12,142000.0,10.4758,10.5078,10.4678,10.4998,142000.0
2009-09-30 15:35:00,13.13,13.13,13.09,13.1,122800.0,10.5078,10.5078,10.4758,10.4838,122800.0
2009-09-30 15:40:00,13.1,13.13,13.09,13.1,197200.0,10.4838,10.5078,10.4758,10.4838,197200.0
2009-09-30 15:45:00,13.1,13.12,13.08,13.12,258400.0,10.4838,10.4998,10.4678,10.4998,258400.0
2009-09-30 15:50:00,13.12,13.15,13.11,13.12,204000.0,10.4998,10.5238,10.4918,10.4998,204000.0
2009-09-30 15:55:00,13.12,13.13,13.1,13.1,253200.0,10.4998,10.5078,10.4838,10.4838,253200.0
2009-10-01 09:30:00,13.04,13.06,13.01,13.02,198800.0,10.4357,10.4517,10.4117,10.4197,198800.0
2009-10-01 09:35:00,13.03,13.03,12.96,12.97,125600.0,10.4277,10.4277,10.3717,10.3797,125600.0
2009-10-01 09:40:00,12.97,12.99,12.97,12.97,42400.0,10.3797,10.3957,10.3797,10.3797,42400.0
2009-10-01 09:45:00,12.97,13.01,12.96,13.01,56400.0,10.3797,10.4117,10.3717,10.4117,56400.0
2009-10-01 09:50:00,13.0,13.0,12.97,12.97,88000.0,10.4037,10.4037,10.3797,10.3797,88000.0
2009-10-01 09:55:00,12.98,12.98,12.95,12.97,74000.0,10.3877,10.3877,10.3637,10.3797,74000.0
2009-10-01 10:00:00,12.98,12.99,12.89,12.92,254800.0,10.3877,10.3957,10.3157,10.3397,254800.0
2009-10-01 10:05:00,12.92,12.93,12.86,12.87,139600.0,10.3397,10.3477,10.2917,10.2997,139600.0
2009-10-01 10:10:00,12.87,12.9,12.86,12.88,128400.0,10.2997,10.3237,10.2917,10.3077,128400.0
2009-10-01 10:15:00,12.88,12.88,12.84,12.88,91200.0,10.3077,10.3077,10.2757,10.3077,91200.0
2009-10-01 10:20:00,12.89,12.9,12.88,12.9,56400.0,10.3157,10.3237,10.3077,10.3237,56400.0
2009-10-01 10:25:00,12.91,12.91,12.89,12.9,26000.0,10.3317,10.3317,10.3157,10.3237,26000.0
2009-10-01 10:30:00,12.89,12.92,12.88,12.92,48800.0,10.3157,10.3397,10.3077,10.3397,48800.0
2009-10-01 10:35:00,12.92,12.95,12.92,12.93,53600.0,10.3397,10.3637,10.3397,10.3477,53600.0
2009-10-01 10:40:00,12.93,12.96,12.92,12.93,32400.0,10.3477,10.3717,10.3397,10.3477,32400.0
2009-10-01 10:45:00,12.93,12.93,12.9,12.91,137200.0,10.3477,10.3477,10.3237,10.3317,137200.0
2009-10-01 10:50:00,12.92,12.94,12.9,12.93,32400.0,10.3397,10.3557,10.3237,10.3477,32400.0
2009-10-01 10:55:00,12.93,12.95,12.92,12.93,88000.0,10.3477,10.3637,10.3397,10.3477,88000.0
2009-10-01 11:00:00,12.93,12.93,12.88,12.88,98800.0,10.3477,10.3477,10.3077,10.3077,98800.0
2009-10-01 11:05:00,12.89,12.89,12.83,12.83,39200.0,10.3157,10.3157,10.2677,10.2677,39200.0
2009-10-01 11:10:00,12.83,12.86,12.83,12.85,28400.0,10.2677,10.2917,10.2677,10.2837,28400.0
2009-10-01 11:15:00,12.85,12.86,12.85,12.86,38000.0,10.2837,10.2917,10.2837,10.2917,38000.0
2009-10-01 11:20:00,12.86,12.87,12.84,12.84,42400.0,10.2917,10.2997,10.2757,10.2757,42400.0
2009-10-01 11:25:00,12.85,12.85,12.8,12.81,45200.0,10.2837,10.2837,10.2437,10.2517,45200.0
2009-10-01 11:30:00,12.81,12.81,12.8,12.8,25200.0,10.2517,10.2517,10.2437,10.2437,25200.0
2009-10-01 11:35:00,12.81,12.82,12.79,12.81,32800.0,10.2517,10.2597,10.2357,10.2517,32800.0
2009-10-01 11:40:00,12.82,12.83,12.82,12.82,16800.0,10.2597,10.2677,10.2597,10.2597,16800.0
2009-10-01 11:45:00,12.82,12.83,12.81,12.81,26400.0,10.2597,10.2677,10.2517,10.2517,26400.0
2009-10-01 11:50:00,12.82,12.83,12.82,12.83,12800.0,10.2597,10.2677,10.2597,10.2677,12800.0
2009-10-01 11:55:00,12.83,12.83,12.81,12.83,18400.0,10.2677,10.2677,10.2517,10.2677,18400.0
2009-10-01 12:00:00,12.83,12.83,12.81,12.81,12000.0,10.2677,10.2677,10.2517,10.2517,12000.0
2009-10-01 12:05:00,12.8,12.81,12.79,12.81,38400.0,10.2437,10.2517,10.2357,10.2517,38400.0
2009-10-01 12:10:00,12.82,12.85,12.82,12.84,15600.0,10.2597,10.2837,10.2597,10.2757,15600.0
2009-10-01 12:15:00,12.84,12.85,12.84,12.84,38800.0,10.2757,10.2837,10.2757,10.2757,38800.0
2009-10-01 12:20:00,12.84,12.86,12.84,12.86,38400.0,10.2757,10.2917,10.2757,10.2917,38400.0
2009-10-01 12:25:00,12.86,12.86,12.84,12.84,46000.0,10.2917,10.2917,10.2757,10.2757,46000.0
2009-10-01 12:30:00,12.84,12.85,12.84,12.85,5200.0,10.2757,10.2837,10.2757,10.2837,5200.0
2009-10-01 12:35:00,12.85,12.85,12.83,12.83,16000.0,10.2837,10.2837,10.2677,10.2677,16000.0
2009-10-01 12:40:00,12.84,12.84,12.83,12.83,9200.0,10.2757,10.2757,10.2677,10.2677,9200.0
2009-10-01 12:45:00,12.82,12.83,12.82,12.83,24000.0,10.2597,10.2677,10.2597,10.2677,24000.0
2009-10-01 12:50:00,12.83,12.83,12.81,12.83,35200.0,10.2677,10.2677,10.2517,10.2677,35200.0
2009-10-01 12:55:00,12.83,12.83,12.82,12.82,36800.0,10.2677,10.2677,10.2597,10.2597,36800.0
2009-10-01 13:00:00,12.81,12.83,12.81,12.81,52000.0,10.2517,10.2677,10.2517,10.2517,52000.0
2009-10-01 13:05:00,12.81,12.82,12.8,12.8,30000.0,10.2517,10.2597,10.2437,10.2437,30000.0
2009-10-01 13:10:00,12.8,12.8,12.77,12.79,148400.0,10.2437,10.2437,10.2197,10.2357,148400.0
2009-10-01 13:15:00,12.78,12.79,12.77,12.77,62000.0,10.2277,10.2357,10.2197,10.2197,62000.0
2009-10-01 13:20:00,12.76,12.78,12.75,12.76,210400.0,10.2117,10.2277,10.2037,10.2117,210400.0
2009-10-01 13:25:00,12.76,12.76,12.74,12.76,58800.0,10.2117,10.2117,10.1957,10.2117,58800.0
2009-10-01 13:30:00,12.76,12.77,12.75,12.75,32400.0,10.2117,10.2197,10.2037,10.2037,32400.0
2009-10-01 13:35:00,12.75,12.77,12.75,12.76,58400.0,10.2037,10.2197,10.2037,10.2117,58400.0
2009-10-01 13:40:00,12.76,12.8,12.76,12.79,57600.0,10.2117,10.2437,10.2117,10.2357,57600.0
2009-10-01 13:45:00,12.79,12.8,12.78,12.8,19200.0,10.2357,10.2437,10.2277,10.2437,19200.0
2009-10-01 13:50:00,12.79,12.8,12.79,12.8,43200.0,10.2357,10.2437,10.2357,10.2437,43200.0
2009-10-01 13:55:00,12.79,12.79,12.77,12.78,43200.0,10.2357,10.2357,10.2197,10.2277,43200.0
2009-10-01 14:00:00,12.78,12.79,12.78,12.78,27600.0,10.2277,10.2357,10.2277,10.2277,27600.0
2009-10-01 14:05:00,12.78,12.81,12.77,12.81,59200.0,10.2277,10.2517,10.2197,10.2517,59200.0
2009-10-01 14:10:00,12.81,12.82,12.81,12.82,72400.0,10.2517,10.2597,10.2517,10.2597,72400.0
2009-10-01 14:15:00,12.82,12.83,12.8,12.81,85600.0,10.2597,10.2677,10.2437,10.2517,85600.0
2009-10-01 14:20:00,12.8,12.81,12.8,12.8,32000.0,10.2437,10.2517,10.2437,10.2437,32000.0
2009-10-01 14:25:00,12.8,12.82,12.79,12.82,80400.0,10.2437,10.2597,10.2357,10.2597,80400.0
2009-10-01 14:30:00,12.82,12.82,12.79,12.8,118000.0,10.2597,10.2597,10.2357,10.2437,118000.0
2009-10-01 14:35:00,12.8,12.82,12.8,12.81,77200.0,10.2437,10.2597,10.2437,10.2517,77200.0
2009-10-01 14:40:00,12.8,12.81,12.78,12.79,87200.0,10.2437,10.2517,10.2277,10.2357,87200.0
2009-10-01 14:45:00,12.79,12.8,12.79,12.79,19200.0,10.2357,10.2437,10.2357,10.2357,19200.0
2009-10-01 14:50:00,12.8,12.81,12.79,12.8,75600.0,10.2437,10.2517,10.2357,10.2437,75600.0
2009-10-01 14:55:00,12.8,12.8,12.79,12.79,37600.0,10.2437,10.2437,10.2357,10.2357,37600.0
2009-10-01 15:00:00,12.79,12.79,12.76,12.76,63600.0,10.2357,10.2357,10.2117,10.2117,63600.0
2009-10-01 15:05:00,12.76,12.77,12.74,12.75,52000.0,10.2117,10.2197,10.1957,10.2037,52000.0
2009-10-01 15:10:00,12.75,12.78,12.75,12.77,97200.0,10.2037,10.2277,10.2037,10.2197,97200.0
2009-10-01 15:15:00,12.77,12.79,12.77,12.78,96000.0,10.2197,10.2357,10.2197,10.2277,96000.0
2009-10-01 15:20:00,12.78,12.78,12.75,12.78,91600.0,10.2277,10.2277,10.2037,10.2277,91600.0
2009-10-01 15:25:00,12.78,12.78,12.75,12.75,64000.0,10.2277,10.2277,10.2037,10.2037,64000.0
2009-10-01 15:30:00,12.74,12.78,12.74,12.76,143200.0,10.1957,10.2277,10.1957,10.2117,143200.0
2009-10-01 15:35:00,12.76,12.78,12.76,12.78,102400.0,10.2117,10.2277,10.2117,10.2277,102400.0
2009-10-01 15:40:00,12.77,12.79,12.76,12.77,145200.0,10.2197,10.2357,10.2117,10.2197,145200.0
2009-10-01 15:45:00,12.77,12.78,12.77,12.78,158400.0,10.2197,10.2277,10.2197,10.2277,158400.0
2009-10-01 15:50:00,12.78,12.78,12.72,12.72,214000.0,10.2277,10.2277,10.1797,10.1797,214000.0
2009-10-01 15:55:00,12.72,12.73,12.69,12.7,238800.0,10.1797,10.1877,10.1556,10.1636,238800.0
2009-10-02 09:30:00,12.58,12.63,12.57,12.61,372800.0,10.0676,10.1076,10.0596,10.0916,372800.0
2009-10-02 09:35:00,12.62,12.64,12.6,12.61,121200.0,10.0996,10.1156,10.0836,10.0916,121200.0
2009-10-02 09:40:00,12.61,12.62,12.56,12.58,96800.0,10.0916,10.0996,10.0516,10.0676,96800.0
2009-10-02 09:45:00,12.57,12.63,12.56,12.61,78400.0,10.0596,10.1076,10.0516,10.0916,78400.0
2009-10-02 09:50:00,12.62,12.64,12.6,12.62,59600.0,10.0996,10.1156,10.0836,10.0996,59600.0
2009-10-02 09:55:00,12.62,12.62,12.59,12.59,69600.0,10.0996,10.0996,10.0756,10.0756,69600.0
2009-10-02 10:00:00,12.58,12.64,12.54,12.64,116400.0,10.0676,10.1156,10.0356,10.1156,116400.0
2009-10-02 10:05:00,12.65,12.65,12.61,12.61,80400.0,10.1236,10.1236,10.0916,10.0916,80400.0
2009-10-02 10:10:00,12.61,12.64,12.61,12.61,15600.0,10.0916,10.1156,10.0916,10.0916,15600.0
2009-10-02 10:15:00,12.62,12.65,12.59,12.6,81600.0,10.0996,10.1236,10.0756,10.0836,81600.0
2009-10-02 10:20:00,12.6,12.64,12.6,12.63,41200.0,10.0836,10.1156,10.0836,10.1076,41200.0
2009-10-02 10:25:00,12.64,12.67,12.64,12.67,46400.0,10.1156,10.1396,10.1156,10.1396,46400.0
2009-10-02 10:30:00,12.66,12.7,12.64,12.7,48400.0,10.1316,10.1636,10.1156,10.1636,48400.0
2009-10-02 10:35:00,12.69,12.71,12.68,12.69,39200.0,10.1556,10.1716,10.1476,10.1556,39200.0
2009-10-02 10:40:00,12.68,12.68,12.66,12.67,64800.0,10.1476,10.1476,10.1316,10.1396,64800.0
2009-10-02 10:45:00,12.67,12.67,12.62,12.62,76000.0,10.1396,10.1396,10.0996,10.0996,76000.0
2009-10-02 10:50:00,12.62,12.63,12.59,12.6,77600.0,10.0996,10.1076,10.0756,10.0836,77600.0
2009-10-02 10:55:00,12.61,12.62,12.6,12.61,46000.0,10.0916,10.0996,10.0836,10.0916,46000.0
2009-10-02 11:00:00,12.61,12.64,12.61,12.63,52400.0,10.0916,10.1156,10.0916,10.1076,52400.0
2009-10-02 11:05:00,12.63,12.64,12.62,12.62,24400.0,10.1076,10.1156,10.0996,10.0996,24400.0
2009-10-02 11:10:00,12.62,12.62,12.61,12.61,16000.0,10.0996,10.0996,10.0916,10.0916,16000.0
2009-10-02 11:15:00,12.61,12.63,12.6,12.61,68000.0,10.0916,10.1076,10.0836,10.0916,68000.0
2009-10-02 11:20:00,12.6,12.62,12.6,12.62,18400.0,10.0836,10.0996,10.0836,10.0996,18400.0
2009-10-02 11:25:00,12.63,12.63,12.61,12.62,23200.0,10.1076,10.1076,10.0916,10.0996,23200.0
2009-10-02 11:30:00,12.62,12.66,12.62,12.63,45200.0,10.0996,10.1316,10.0996,10.1076,45200.0
2009-10-02 11:35:00,12.62,12.62,12.6,12.61,36000.0,10.0996,10.0996,10.0836,10.0916,36000.0
2009-10-02 11:40:00,12.59,12.6,12.58,12.6,24800.0,10.0756,10.0836,10.0676,10.0836,24800.0
2009-10-02 11:45:00,12.6,12.61,12.58,12.61,69200.0,10.0836,10.0916,10.0676,10.0916,69200.0
2009-10-02 11:50:00,12.62,12.62,12.61,12.62,24400.0,10.0996,10.0996,10.0916,10.0996,24400.0
2009-10-02 11:55:00,12.61,12.62,12.59,12.59,31200.0,10.0916,10.0996,10.0756,10.0756,31200.0
2009-10-02 12:00:00,12.59,12.62,12.59,12.61,10400.0,10.0756,10.0996,10.0756,10.0916,10400.0
2009-10-02 12:05:00,12.62,12.65,12.61,12.63,11200.0,10.0996,10.1236,10.0916,10.1076,11200.0
2009-10-02 12:10:00,12.62,12.63,12.62,12.62,10400.0,10.0996,10.1076,10.0996,10.0996,10400.0
2009-10-02 12:15:00,12.62,12.65,12.62,12.64,29200.0,10.0996,10.1236,10.0996,10.1156,29200.0
2009-10-02 12:20:00,12.65,12.65,12.63,12.64,11600.0,10.1236,10.1236,10.1076,10.1156,11600.0
2009-10-02 12:25:00,12.63,12.66,12.63,12.66,15600.0,10.1076,10.1316,10.1076,10.1316,15600.0
2009-10-02 12:30:00,12.66,12.68,12.65,12.66,28000.0,10.1316,10.1476,10.1236,10.1316,28000.0
2009-10-02 12:35:00,12.66,12.66,12.65,12.66,23200.0,10.1316,10.1316,10.1236,10.1316,23200.0
2009-10-02 12:40:00,12.66,12.68,12.62,12.63,32800.0,10.1316,10.1476,10.0996,10.1076,32800.0
2009-10-02 12:45:00,12.62,12.65,12.61,12.65,43600.0,10.0996,10.1236,10.0916,10.1236,43600.0
2009-10-02 12:50:00,12.65,12.65,12.64,12.65,40400.0,10.1236,10.1236,10.1156,10.1236,40400.0
2009-10-02 12:55:00,12.65,12.67,12.65,12.67,8800.0,10.1236,10.1396,10.1236,10.1396,8800.0
2009-10-02 13:00:00,12.67,12.7,12.67,12.69,36800.0,10.1396,10.1636,10.1396,10.1556,36800.0
2009-10-02 13:05:00,12.68,12.69,12.68,12.69,21600.0,10.1476,10.1556,10.1476,10.1556,21600.0
2009-10-02 13:10:00,12.69,12.72,12.69,12.71,18000.0,10.1556,10.1797,10.1556,10.1716,18000.0
2009-10-02 13:15:00,12.72,12.72,12.7,12.7,26400.0,10.1797,10.1797,10.1636,10.1636,26400.0
2009-10-02 13:20:00,12.7,12.7,12.69,12.69,4400.0,10.1636,10.1636,10.1556,10.1556,4400.0
2009-10-02 13:25:00,12.7,12.7,12.7,12.7,11200.0,10.1636,10.1636,10.1636,10.1636,11200.0
2009-10-02 13:30:00,12.7,12.71,12.7,12.7,35200.0,10.1636,10.1716,10.1636,10.1636,35200.0
2009-10-02 13:35:00,12.71,12.71,12.66,12.67,34400.0,10.1716,10.1716,10.1316,10.1396,34400.0
2009-10-02 13:40:00,12.67,12.69,12.66,12.68,27200.0,10.1396,10.1556,10.1316,10.1476,27200.0
2009-10-02 13:45:00,12.68,12.69,12.68,12.69,16400.0,10.1476,10.1556,10.1476,10.1556,16400.0
2009-10-02 13:50:00,12.69,12.69,12.67,12.68,30800.0,10.1556,10.1556,10.1396,10.1476,30800.0
2009-10-02 13:55:00,12.68,12.7,12.68,12.69,24000.0,10.1476,10.1636,10.1476,10.1556,24000.0
2009-10-02 14:00:00,12.68,12.68,12.66,12.66,44400.0,10.1476,10.1476,10.1316,10.1316,44400.0
2009-10-02 14:05:00,12.67,12.68,12.67,12.67,22000.0,10.1396,10.1476,10.1396,10.1396,22000.0
2009-10-02 14:10:00,12.67,12.67,12.66,12.67,7600.0,10.1396,10.1396,10.1316,10.1396,7600.0
2009-10-02 14:15:00,12.67,12.7,12.67,12.7,14800.0,10.1396,10.1636,10.1396,10.1636,14800.0
2009-10-02 14:20:00,12.7,12.7,12.68,12.69,14000.0,10.1636,10.1636,10.1476,10.1556,14000.0
2009-10-02 14:25:00,12.68,12.69,12.68,12.69,31200.0,10.1476,10.1556,10.1476,10.1556,31200.0
2009-10-02 14:30:00,12.69,12.7,12.69,12.7,33200.0,10.1556,10.1636,10.1556,10.1636,33200.0
2009-10-02 14:35:00,12.69,12.7,12.69,12.69,6400.0,10.1556,10.1636,10.1556,10.1556,6400.0
2009-10-02 14:40:00,12.69,12.69,12.67,12.68,27200.0,10.1556,10.1556,10.1396,10.1476,27200.0
2009-10-02 14:45:00,12.69,12.69,12.69,12.69,37600.0,10.1556,10.1556,10.1556,10.1556,37600.0
2009-10-02 14:50:00,12.69,12.71,12.69,12.69,54800.0,10.1556,10.1716,10.1556,10.1556,54800.0
2009-10-02 14:55:00,12.69,12.7,12.68,12.68,104000.0,10.1556,10.1636,10.1476,10.1476,104000.0
2009-10-02 15:00:00,12.68,12.68,12.65,12.66,135200.0,10.1476,10.1476,10.1236,10.1316,135200.0
2009-10-02 15:05:00,12.66,12.68,12.65,12.67,83200.0,10.1316,10.1476,10.1236,10.1396,83200.0
2009-10-02 15:10:00,12.67,12.67,12.65,12.65,65200.0,10.1396,10.1396,10.1236,10.1236,65200.0
2009-10-02 15:15:00,12.65,12.66,12.63,12.63,70800.0,10.1236,10.1316,10.1076,10.1076,70800.0
2009-10-02 15:20:00,12.63,12.64,12.63,12.64,36000.0,10.1076,10.1156,10.1076,10.1156,36000.0
2009-10-02 15:25:00,12.63,12.63,12.63,12.63,41200.0,10.1076,10.1076,10.1076,10.1076,41200.0
2009-10-02 15:30:00,12.63,12.67,12.63,12.65,76000.0,10.1076,10.1396,10.1076,10.1236,76000.0
2009-10-02 15:35:00,12.65,12.65,12.63,12.64,112800.0,10.1236,10.1236,10.1076,10.1156,112800.0
2009-10-02 15:40:00,12.63,12.64,12.63,12.63,86800.0,10.1076,10.1156,10.1076,10.1076,86800.0
2009-10-02 15:45:00,12.63,12.65,12.63,12.63,125200.0,10.1076,10.1236,10.1076,10.1076,125200.0
2009-10-02 15:50:00,12.63,12.63,12.59,12.62,197200.0,10.1076,10.1076,10.0756,10.0996,197200.0
2009-10-02 15:55:00,12.63,12.63,12.59,12.6,569200.0,10.1076,10.1076,10.0756,10.0836,569200.0
2009-10-05 09:30:00,12.65,12.65,12.62,12.65,138400.0,10.1236,10.1236,10.0996,10.1236,138400.0
2009-10-05 09:35:00,12.65,12.65,12.6,12.64,82400.0,10.1236,10.1236,10.0836,10.1156,82400.0
2009-10-05 09:40:00,12.64,12.73,12.63,12.72,196400.0,10.1156,10.1877,10.1076,10.1797,196400.0
2009-10-05 09:45:00,12.71,12.72,12.69,12.7,26800.0,10.1716,10.1797,10.1556,10.1636,26800.0
2009-10-05 09:50:00,12.7,12.74,12.7,12.74,23600.0,10.1636,10.1957,10.1636,10.1957,23600.0
2009-10-05 09:55:00,12.75,12.76,12.72,12.73,75600.0,10.2037,10.2117,10.1797,10.1877,75600.0
2009-10-05 10:00:00,12.72,12.78,12.7,12.7,146000.0,10.1797,10.2277,10.1636,10.1636,146000.0
2009-10-05 10:05:00,12.71,12.72,12.63,12.65,190400.0,10.1716,10.1797,10.1076,10.1236,190400.0
2009-10-05 10:10:00,12.66,12.68,12.64,12.67,34800.0,10.1316,10.1476,10.1156,10.1396,34800.0
2009-10-05 10:15:00,12.67,12.72,12.65,12.72,47200.0,10.1396,10.1797,10.1236,10.1797,47200.0
2009-10-05 10:20:00,12.72,12.72,12.7,12.7,10400.0,10.1797,10.1797,10.1636,10.1636,10400.0
2009-10-05 10:25:00,12.7,12.71,12.67,12.71,98800.0,10.1636,10.1716,10.1396,10.1716,98800.0
2009-10-05 10:30:00,12.72,12.73,12.7,12.7,28000.0,10.1797,10.1877,10.1636,10.1636,28000.0
2009-10-05 10:35:00,12.69,12.75,12.69,12.75,62400.0,10.1556,10.2037,10.1556,10.2037,62400.0
2009-10-05 10:40:00,12.75,12.77,12.75,12.77,24000.0,10.2037,10.2197,10.2037,10.2197,24000.0
2009-10-05 10:45:00,12.77,12.77,12.75,12.76,44800.0,10.2197,10.2197,10.2037,10.2117,44800.0
2009-10-05 10:50:00,12.76,12.76,12.74,12.75,31200.0,10.2117,10.2117,10.1957,10.2037,31200.0
2009-10-05 10:55:00,12.74,12.8,12.74,12.79,58000.0,10.1957,10.2437,10.1957,10.2357,58000.0
2009-10-05 11:00:00,12.79,12.8,12.78,12.79,82800.0,10.2357,10.2437,10.2277,10.2357,82800.0
2009-10-05 11:05:00,12.79,12.81,12.78,12.78,44400.0,10.2357,10.2517,10.2277,10.2277,44400.0
2009-10-05 11:10:00,12.77,12.78,12.76,12.76,42400.0,10.2197,10.2277,10.2117,10.2117,42400.0
2009-10-05 11:15:00,12.76,12.76,12.74,12.74,111600.0,10.2117,10.2117,10.1957,10.1957,111600.0
2009-10-05 11:20:00,12.74,12.75,12.74,12.75,32400.0,10.1957,10.2037,10.1957,10.2037,32400.0
2009-10-05 11:25:00,12.75,12.75,12.72,12.73,109200.0,10.2037,10.2037,10.1797,10.1877,109200.0
2009-10-05 11:30:00,12.73,12.75,12.72,12.72,117600.0,10.1877,10.2037,10.1797,10.1797,117600.0
2009-10-05 11:35:00,12.72,12.72,12.68,12.69,162800.0,10.1797,10.1797,10.1476,10.1556,162800.0
2009-10-05 11:40:00,12.69,12.71,12.69,12.71,62400.0,10.1556,10.1716,10.1556,10.1716,62400.0
2009-10-05 11:45:00,12.71,12.71,12.7,12.71,30000.0,10.1716,10.1716,10.1636,10.1716,30000.0
2009-10-05 11:50:00,12.72,12.75,12.72,12.74,108400.0,10.1797,10.2037,10.1797,10.1957,108400.0
2009-10-05 11:55:00,12.74,12.76,12.74,12.74,66000.0,10.1957,10.2117,10.1957,10.1957,66000.0
2009-10-05 12:00:00,12.74,12.76,12.74,12.74,66400.0,10.1957,10.2117,10.1957,10.1957,66400.0
2009-10-05 12:05:00,12.74,12.74,12.72,12.73,49200.0,10.1957,10.1957,10.1797,10.1877,49200.0
2009-10-05 12:10:00,12.72,12.74,12.72,12.74,18800.0,10.1797,10.1957,10.1797,10.1957,18800.0
2009-10-05 12:15:00,12.74,12.75,12.74,12.74,21600.0,10.1957,10.2037,10.1957,10.1957,21600.0
2009-10-05 12:20:00,12.75,12.76,12.74,12.76,25600.0,10.2037,10.2117,10.1957,10.2117,25600.0
2009-10-05 12:25:00,12.76,12.76,12.74,12.74,58400.0,10.2117,10.2117,10.1957,10.1957,58400.0
2009-10-05 12:30:00,12.74,12.74,12.74,12.74,45600.0,10.1957,10.1957,10.1957,10.1957,45600.0
2009-10-05 12:35:00,12.74,12.74,12.73,12.74,36000.0,10.1957,10.1957,10.1877,10.1957,36000.0
2009-10-05 12:40:00,12.74,12.77,12.74,12.76,119200.0,10.1957,10.2197,10.1957,10.2117,119200.0
2009-10-05 12:45:00,12.76,12.78,12.76,12.77,78400.0,10.2117,10.2277,10.2117,10.2197,78400.0
2009-10-05 12:50:00,12.76,12.77,12.75,12.76,23200.0,10.2117,10.2197,10.2037,10.2117,23200.0
2009-10-05 12:55:00,12.76,12.76,12.74,12.75,162800.0,10.2117,10.2117,10.1957,10.2037,162800.0
2009-10-05 13:00:00,12.75,12.76,12.75,12.76,76800.0,10.2037,10.2117,10.2037,10.2117,76800.0
2009-10-05 13:05:00,12.76,12.77,12.76,12.77,9200.0,10.2117,10.2197,10.2117,10.2197,9200.0
2009-10-05 13:10:00,12.77,12.77,12.75,12.76,56000.0,10.2197,10.2197,10.2037,10.2117,56000.0
2009-10-05 13:15:00,12.76,12.76,12.74,12.74,21600.0,10.2117,10.2117,10.1957,10.1957,21600.0
2009-10-05 13:20:00,12.75,12.76,12.75,12.75,42800.0,10.2037,10.2117,10.2037,10.2037,42800.0
2009-10-05 13:25:00,12.75,12.76,12.74,12.76,23600.0,10.2037,10.2117,10.1957,10.2117,23600.0
2009-10-05 13:30:00,12.76,12.76,12.73,12.74,21200.0,10.2117,10.2117,10.1877,10.1957,21200.0
2009-10-05 13:35:00,12.74,12.74,12.73,12.73,25600.0,10.1957,10.1957,10.1877,10.1877,25600.0
2009-10-05 13:40:00,12.73,12.75,12.73,12.74,74800.0,10.1877,10.2037,10.1877,10.1957,74800.0
2009-10-05 13:45:00,12.74,12.75,12.73,12.75,44800.0,10.1957,10.2037,10.1877,10.2037,44800.0
2009-10-05 13:50:00,12.75,12.76,12.74,12.76,38400.0,10.2037,10.2117,10.1957,10.2117,38400.0
2009-10-05 13:55:00,12.76,12.76,12.75,12.76,33200.0,10.2117,10.2117,10.2037,10.2117,33200.0
2009-10-05 14:00:00,12.76,12.77,12.76,12.76,17600.0,10.2117,10.2197,10.2117,10.2117,17600.0
2009-10-05 14:05:00,12.76,12.76,12.74,12.74,18400.0,10.2117,10.2117,10.1957,10.1957,18400.0
2009-10-05 14:10:00,12.74,12.75,12.73,12.74,73600.0,10.1957,10.2037,10.1877,10.1957,73600.0
2009-10-05 14:15:00,12.74,12.76,12.73,12.73,35200.0,10.1957,10.2117,10.1877,10.1877,35200.0
2009-10-05 14:20:00,12.73,12.74,12.72,12.74,76000.0,10.1877,10.1957,10.1797,10.1957,76000.0
2009-10-05 14:25:00,12.74,12.75,12.74,12.75,48000.0,10.1957,10.2037,10.1957,10.2037,48000.0
2009-10-05 14:30:00,12.75,12.77,12.75,12.77,56800.0,10.2037,10.2197,10.2037,10.2197,56800.0
2009-10-05 14:35:00,12.77,12.78,12.77,12.77,21200.0,10.2197,10.2277,10.2197,10.2197,21200.0
2009-10-05 14:40:00,12.78,12.79,12.77,12.79,31600.0,10.2277,10.2357,10.2197,10.2357,31600.0
2009-10-05 14:45:00,12.8,12.82,12.8,12.81,102400.0,10.2437,10.2597,10.2437,10.2517,102400.0
2009-10-05 14:50:00,12.83,12.85,12.82,12.84,46000.0,10.2677,10.2837,10.2597,10.2757,46000.0
2009-10-05 14:55:00,12.85,12.86,12.82,12.82,70000.0,10.2837,10.2917,10.2597,10.2597,70000.0
2009-10-05 15:00:00,12.82,12.82,12.8,12.81,103600.0,10.2597,10.2597,10.2437,10.2517,103600.0
2009-10-05 15:05:00,12.81,12.83,12.81,12.82,56800.0,10.2517,10.2677,10.2517,10.2597,56800.0
2009-10-05 15:10:00,12.83,12.84,12.82,12.82,24000.0,10.2677,10.2757,10.2597,10.2597,24000.0
2009-10-05 15:15:00,12.82,12.83,12.81,12.83,12400.0,10.2597,10.2677,10.2517,10.2677,12400.0
2009-10-05 15:20:00,12.83,12.83,12.82,12.82,46400.0,10.2677,10.2677,10.2597,10.2597,46400.0
2009-10-05 15:25:00,12.82,12.83,12.81,12.83,51200.0,10.2597,10.2677,10.2517,10.2677,51200.0
2009-10-05 15:30:00,12.83,12.83,12.82,12.82,43600.0,10.2677,10.2677,10.2597,10.2597,43600.0
2009-10-05 15:35:00,12.82,12.83,12.81,12.82,108800.0,10.2597,10.2677,10.2517,10.2597,108800.0
2009-10-05 15:40:00,12.82,12.82,12.81,12.81,142400.0,10.2597,10.2597,10.2517,10.2517,142400.0
2009-10-05 15:45:00,12.81,12.82,12.8,12.82,52400.0,10.2517,10.2597,10.2437,10.2597,52400.0
2009-10-05 15:50:00,12.83,12.83,12.79,12.81,194400.0,10.2677,10.2677,10.2357,10.2517,194400.0
2009-10-05 15:55:00,12.81,12.83,12.81,12.83,279600.0,10.2517,10.2677,10.2517,10.2677,279600.0
2009-10-06 09:30:00,12.91,12.94,12.88,12.92,246800.0,10.3317,10.3557,10.3077,10.3397,246800.0
2009-10-06 09:35:00,12.92,12.94,12.91,12.93,79600.0,10.3397,10.3557,10.3317,10.3477,79600.0
2009-10-06 09:40:00,12.93,12.98,12.93,12.97,57600.0,10.3477,10.3877,10.3477,10.3797,57600.0
2009-10-06 09:45:00,12.97,12.99,12.96,12.96,27200.0,10.3797,10.3957,10.3717,10.3717,27200.0
2009-10-06 09:50:00,12.97,13.03,12.96,13.03,62400.0,10.3797,10.4277,10.3717,10.4277,62400.0
2009-10-06 09:55:00,13.03,13.05,13.03,13.03,187200.0,10.4277,10.4437,10.4277,10.4277,187200.0
2009-10-06 10:00:00,13.03,13.06,13.02,13.05,55600.0,10.4277,10.4517,10.4197,10.4437,55600.0
2009-10-06 10:05:00,13.05,13.06,13.04,13.04,71600.0,10.4437,10.4517,10.4357,10.4357,71600.0
2009-10-06 10:10:00,13.04,13.05,13.04,13.04,8400.0,10.4357,10.4437,10.4357,10.4357,8400.0
2009-10-06 10:15:00,13.05,13.05,13.03,13.04,18800.0,10.4437,10.4437,10.4277,10.4357,18800.0
2009-10-06 10:20:00,13.04,13.05,13.04,13.05,17200.0,10.4357,10.4437,10.4357,10.4437,17200.0
2009-10-06 10:25:00,13.06,13.06,13.02,13.02,49600.0,10.4517,10.4517,10.4197,10.4197,49600.0
2009-10-06 10:30:00,13.01,13.02,13.01,13.01,39600.0,10.4117,10.4197,10.4117,10.4117,39600.0
2009-10-06 10:35:00,13.01,13.03,13.0,13.03,53200.0,10.4117,10.4277,10.4037,10.4277,53200.0
2009-10-06 10:40:00,13.03,13.07,13.03,13.07,31200.0,10.4277,10.4598,10.4277,10.4598,31200.0
2009-10-06 10:45:00,13.07,13.07,13.06,13.06,15600.0,10.4598,10.4598,10.4517,10.4517,15600.0
2009-10-06 10:50:00,13.06,13.07,13.06,13.06,57200.0,10.4517,10.4598,10.4517,10.4517,57200.0
2009-10-06 10:55:00,13.08,13.08,13.06,13.08,29600.0,10.4678,10.4678,10.4517,10.4678,29600.0
2009-10-06 11:00:00,13.08,13.08,13.06,13.08,68800.0,10.4678,10.4678,10.4517,10.4678,68800.0
2009-10-06 11:05:00,13.08,13.09,13.07,13.09,42400.0,10.4678,10.4758,10.4598,10.4758,42400.0
2009-10-06 11:10:00,13.1,13.11,13.09,13.09,122400.0,10.4838,10.4918,10.4758,10.4758,122400.0
2009-10-06 11:15:00,13.09,13.1,13.08,13.08,43200.0,10.4758,10.4838,10.4678,10.4678,43200.0
2009-10-06 11:20:00,13.08,13.1,13.08,13.09,20800.0,10.4678,10.4838,10.4678,10.4758,20800.0
2009-10-06 11:25:00,13.08,13.09,13.08,13.09,38800.0,10.4678,10.4758,10.4678,10.4758,38800.0
2009-10-06 11:30:00,13.09,13.09,13.08,13.09,55200.0,10.4758,10.4758,10.4678,10.4758,55200.0
2009-10-06 11:35:00,13.09,13.1,13.09,13.09,14800.0,10.4758,10.4838,10.4758,10.4758,14800.0
2009-10-06 11:40:00,13.08,13.09,13.07,13.07,32800.0,10.4678,10.4758,10.4598,10.4598,32800.0
2009-10-06 11:45:00,13.07,13.09,13.06,13.08,21600.0,10.4598,10.4758,10.4517,10.4678,21600.0
2009-10-06 11:50:00,13.08,13.08,13.05,13.06,47200.0,10.4678,10.4678,10.4437,10.4517,47200.0
2009-10-06 11:55:00,13.05,13.06,13.05,13.06,24800.0,10.4437,10.4517,10.4437,10.4517,24800.0
2009-10-06 12:00:00,13.06,13.08,13.06,13.08,36800.0,10.4517,10.4678,10.4517,10.4678,36800.0
2009-10-06 12:05:00,13.08,13.08,13.07,13.08,18400.0,10.4678,10.4678,10.4598,10.4678,18400.0
2009-10-06 12:10:00,13.08,13.08,13.07,13.07,10800.0,10.4678,10.4678,10.4598,10.4598,10800.0
2009-10-06 12:15:00,13.08,13.09,13.08,13.09,16800.0,10.4678,10.4758,10.4678,10.4758,16800.0
2009-10-06 12:20:00,13.09,13.09,13.07,13.09,56800.0,10.4758,10.4758,10.4598,10.4758,56800.0
2009-10-06 12:25:00,13.09,13.09,13.08,13.08,16000.0,10.4758,10.4758,10.4678,10.4678,16000.0
2009-10-06 12:30:00,13.08,13.09,13.08,13.09,28000.0,10.4678,10.4758,10.4678,10.4758,28000.0
2009-10-06 12:35:00,13.09,13.11,13.09,13.11,34800.0,10.4758,10.4918,10.4758,10.4918,34800.0
2009-10-06 12:40:00,13.1,13.1,13.1,13.1,16800.0,10.4838,10.4838,10.4838,10.4838,16800.0
2009-10-06 12:45:00,13.1,13.1,13.07,13.07,19600.0,10.4838,10.4838,10.4598,10.4598,19600.0
2009-10-06 12:50:00,13.06,13.06,13.05,13.05,44400.0,10.4517,10.4517,10.4437,10.4437,44400.0
2009-10-06 12:55:00,13.05,13.06,13.05,13.05,11600.0,10.4437,10.4517,10.4437,10.4437,11600.0
2009-10-06 13:00:00,13.04,13.04,13.03,13.04,70800.0,10.4357,10.4357,10.4277,10.4357,70800.0
2009-10-06 13:05:00,13.04,13.04,13.01,13.03,85600.0,10.4357,10.4357,10.4117,10.4277,85600.0
2009-10-06 13:10:00,13.03,13.04,13.03,13.04,43600.0,10.4277,10.4357,10.4277,10.4357,43600.0
2009-10-06 13:15:00,13.04,13.06,13.03,13.06,43200.0,10.4357,10.4517,10.4277,10.4517,43200.0
2009-10-06 13:20:00,13.06,13.06,13.05,13.05,22800.0,10.4517,10.4517,10.4437,10.4437,22800.0
2009-10-06 13:25:00,13.05,13.06,13.05,13.06,37600.0,10.4437,10.4517,10.4437,10.4517,37600.0
2009-10-06 13:30:00,13.06,13.06,13.05,13.05,65600.0,10.4517,10.4517,10.4437,10.4437,65600.0
2009-10-06 13:35:00,13.05,13.06,13.04,13.04,73200.0,10.4437,10.4517,10.4357,10.4357,73200.0
2009-10-06 13:40:00,13.03,13.03,13.01,13.01,26400.0,10.4277,10.4277,10.4117,10.4117,26400.0
2009-10-06 13:45:00,13.01,13.01,13.0,13.01,77600.0,10.4117,10.4117,10.4037,10.4117,77600.0
2009-10-06 13:50:00,13.01,13.01,12.97,12.98,46400.0,10.4117,10.4117,10.3797,10.3877,46400.0
2009-10-06 13:55:00,12.99,13.01,12.99,12.99,26000.0,10.3957,10.4117,10.3957,10.3957,26000.0
2009-10-06 14:00:00,12.99,12.99,12.96,12.96,33200.0,10.3957,10.3957,10.3717,10.3717,33200.0
2009-10-06 14:05:00,12.96,12.96,12.94,12.95,28800.0,10.3717,10.3717,10.3557,10.3637,28800.0
2009-10-06 14:10:00,12.94,12.96,12.93,12.96,129200.0,10.3557,10.3717,10.3477,10.3717,129200.0
2009-10-06 14:15:00,12.95,12.96,12.94,12.95,185200.0,10.3637,10.3717,10.3557,10.3637,185200.0
2009-10-06 14:20:00,12.95,12.95,12.9,12.94,148800.0,10.3637,10.3637,10.3237,10.3557,148800.0
2009-10-06 14:25:00,12.94,12.94,12.91,12.92,80400.0,10.3557,10.3557,10.3317,10.3397,80400.0
2009-10-06 14:30:00,12.92,12.93,12.91,12.93,200400.0,10.3397,10.3477,10.3317,10.3477,200400.0
2009-10-06 14:35:00,12.93,12.97,12.93,12.97,342000.0,10.3477,10.3797,10.3477,10.3797,342000.0
2009-10-06 14:40:00,12.97,12.97,12.95,12.97,59600.0,10.3797,10.3797,10.3637,10.3797,59600.0
2009-10-06 14:45:00,12.96,12.98,12.96,12.97,119200.0,10.3717,10.3877,10.3717,10.3797,119200.0
2009-10-06 14:50:00,12.97,12.98,12.96,12.98,161600.0,10.3797,10.3877,10.3717,10.3877,161600.0
2009-10-06 14:55:00,12.98,12.98,12.97,12.98,17600.0,10.3877,10.3877,10.3797,10.3877,17600.0
2009-10-06 15:00:00,12.98,12.98,12.97,12.97,25200.0,10.3877,10.3877,10.3797,10.3797,25200.0
2009-10-06 15:05:00,12.97,13.04,12.97,13.03,78000.0,10.3797,10.4357,10.3797,10.4277,78000.0
2009-10-06 15:10:00,13.03,13.06,13.03,13.04,136000.0,10.4277,10.4517,10.4277,10.4357,136000.0
2009-10-06 15:15:00,13.04,13.05,13.03,13.03,62400.0,10.4357,10.4437,10.4277,10.4277,62400.0
2009-10-06 15:20:00,13.03,13.03,13.02,13.02,108000.0,10.4277,10.4277,10.4197,10.4197,108000.0
2009-10-06 15:25:00,13.02,13.04,13.02,13.03,66400.0,10.4197,10.4357,10.4197,10.4277,66400.0
2009-10-06 15:30:00,13.04,13.04,13.03,13.04,73200.0,10.4357,10.4357,10.4277,10.4357,73200.0
2009-10-06 15:35:00,13.03,13.04,13.02,13.03,115600.0,10.4277,10.4357,10.4197,10.4277,115600.0
2009-10-06 15:40:00,13.02,13.02,12.99,13.01,86400.0,10.4197,10.4197,10.3957,10.4117,86400.0
2009-10-06 15:45:00,13.0,13.01,12.99,13.0,144000.0,10.4037,10.4117,10.3957,10.4037,144000.0
2009-10-06 15:50:00,13.0,13.03,12.99,13.02,92400.0,10.4037,10.4277,10.3957,10.4197,92400.0
2009-10-06 15:55:00,13.02,13.05,13.02,13.03,75600.0,10.4197,10.4437,10.4197,10.4277,75600.0
2009-10-07 09:30:00,13.02,13.05,12.98,13.05,73600.0,10.4197,10.4437,10.3877,10.4437,73600.0
2009-10-07 09:35:00,13.06,13.09,13.05,13.05,68400.0,10.4517,10.4758,10.4437,10.4437,68400.0
2009-10-07 09:40:00,13.05,13.06,13.0,13.02,84800.0,10.4437,10.4517,10.4037,10.4197,84800.0
2009-10-07 09:45:00,13.03,13.05,12.98,13.0,85600.0,10.4277,10.4437,10.3877,10.4037,85600.0
2009-10-07 09:50:00,13.0,13.04,12.99,12.99,76000.0,10.4037,10.4357,10.3957,10.3957,76000.0
2009-10-07 09:55:00,12.99,13.06,12.99,13.04,300400.0,10.3957,10.4517,10.3957,10.4357,300400.0
2009-10-07 10:00:00,13.04,13.04,13.01,13.03,196800.0,10.4357,10.4357,10.4117,10.4277,196800.0
2009-10-07 10:05:00,13.03,13.05,13.02,13.05,193600.0,10.4277,10.4437,10.4197,10.4437,193600.0
2009-10-07 10:10:00,13.06,13.06,13.05,13.05,60800.0,10.4517,10.4517,10.4437,10.4437,60800.0
2009-10-07 10:15:00,13.06,13.11,13.06,13.09,75200.0,10.4517,10.4918,10.4517,10.4758,75200.0
2009-10-07 10:20:00,13.09,13.09,13.06,13.06,42800.0,10.4758,10.4758,10.4517,10.4517,42800.0
2009-10-07 10:25:00,13.06,13.07,13.05,13.06,50000.0,10.4517,10.4598,10.4437,10.4517,50000.0
2009-10-07 10:30:00,13.06,13.06,13.01,13.02,143600.0,10.4517,10.4517,10.4117,10.4197,143600.0
2009-10-07 10:35:00,13.01,13.05,13.01,13.04,84000.0,10.4117,10.4437,10.4117,10.4357,84000.0
2009-10-07 10:40:00,13.04,13.05,13.03,13.04,59200.0,10.4357,10.4437,10.4277,10.4357,59200.0
2009-10-07 10:45:00,13.04,13.04,13.01,13.01,42400.0,10.4357,10.4357,10.4117,10.4117,42400.0
2009-10-07 10:50:00,13.01,13.04,13.01,13.04,33200.0,10.4117,10.4357,10.4117,10.4357,33200.0
2009-10-07 10:55:00,13.04,13.04,13.04,13.04,14800.0,10.4357,10.4357,10.4357,10.4357,14800.0
2009-10-07 11:00:00,13.04,13.08,13.04,13.08,36400.0,10.4357,10.4678,10.4357,10.4678,36400.0
2009-10-07 11:05:00,13.07,13.09,13.07,13.07,26400.0,10.4598,10.4758,10.4598,10.4598,26400.0
2009-10-07 11:10:00,13.07,13.07,13.05,13.06,16400.0,10.4598,10.4598,10.4437,10.4517,16400.0
2009-10-07 11:15:00,13.06,13.06,13.04,13.05,24800.0,10.4517,10.4517,10.4357,10.4437,24800.0
2009-10-07 11:20:00,13.05,13.05,13.04,13.05,12400.0,10.4437,10.4437,10.4357,10.4437,12400.0
2009-10-07 11:25:00,13.05,13.05,13.03,13.03,39200.0,10.4437,10.4437,10.4277,10.4277,39200.0
2009-10-07 11:30:00,13.03,13.03,13.01,13.02,20800.0,10.4277,10.4277,10.4117,10.4197,20800.0
2009-10-07 11:35:00,13.01,13.02,13.0,13.01,18000.0,10.4117,10.4197,10.4037,10.4117,18000.0
2009-10-07 11:40:00,13.01,13.02,13.0,13.01,43600.0,10.4117,10.4197,10.4037,10.4117,43600.0
2009-10-07 11:45:00,13.01,13.02,12.99,13.02,50800.0,10.4117,10.4197,10.3957,10.4197,50800.0
2009-10-07 11:50:00,13.02,13.04,13.02,13.02,28000.0,10.4197,10.4357,10.4197,10.4197,28000.0
2009-10-07 11:55:00,13.02,13.03,13.01,13.01,30400.0,10.4197,10.4277,10.4117,10.4117,30400.0
2009-10-07 12:00:00,13.0,13.03,13.0,13.03,25600.0,10.4037,10.4277,10.4037,10.4277,25600.0
2009-10-07 12:05:00,13.02,13.04,13.02,13.04,26800.0,10.4197,10.4357,10.4197,10.4357,26800.0
2009-10-07 12:10:00,13.04,13.04,13.03,13.03,48400.0,10.4357,10.4357,10.4277,10.4277,48400.0
2009-10-07 12:15:00,13.03,13.04,13.03,13.04,25200.0,10.4277,10.4357,10.4277,10.4357,25200.0
2009-10-07 12:20:00,13.04,13.04,13.03,13.04,66400.0,10.4357,10.4357,10.4277,10.4357,66400.0
2009-10-07 12:25:00,13.04,13.05,13.03,13.04,40000.0,10.4357,10.4437,10.4277,10.4357,40000.0
2009-10-07 12:30:00,13.04,13.04,13.01,13.01,59200.0,10.4357,10.4357,10.4117,10.4117,59200.0
2009-10-07 12:35:00,13.01,13.02,13.01,13.01,32400.0,10.4117,10.4197,10.4117,10.4117,32400.0
2009-10-07 12:40:00,13.01,13.02,13.01,13.02,17200.0,10.4117,10.4197,10.4117,10.4197,17200.0
2009-10-07 12:45:00,13.02,13.03,13.02,13.03,21600.0,10.4197,10.4277,10.4197,10.4277,21600.0
2009-10-07 12:50:00,13.03,13.05,13.03,13.04,22800.0,10.4277,10.4437,10.4277,10.4357,22800.0
2009-10-07 12:55:00,13.04,13.05,13.04,13.05,27200.0,10.4357,10.4437,10.4357,10.4437,27200.0
2009-10-07 13:00:00,13.05,13.05,13.03,13.03,24400.0,10.4437,10.4437,10.4277,10.4277,24400.0
2009-10-07 13:05:00,13.03,13.03,13.02,13.02,26000.0,10.4277,10.4277,10.4197,10.4197,26000.0
2009-10-07 13:10:00,13.02,13.03,13.02,13.02,31600.0,10.4197,10.4277,10.4197,10.4197,31600.0
2009-10-07 13:15:00,13.03,13.04,13.02,13.04,14000.0,10.4277,10.4357,10.4197,10.4357,14000.0
2009-10-07 13:20:00,13.04,13.04,13.02,13.03,18800.0,10.4357,10.4357,10.4197,10.4277,18800.0
2009-10-07 13:25:00,13.03,13.03,13.02,13.03,6000.0,10.4277,10.4277,10.4197,10.4277,6000.0
2009-10-07 13:30:00,13.03,13.04,13.03,13.03,24000.0,10.4277,10.4357,10.4277,10.4277,24000.0
2009-10-07 13:35:00,13.03,13.04,13.03,13.04,6800.0,10.4277,10.4357,10.4277,10.4357,6800.0
2009-10-07 13:40:00,13.04,13.04,13.03,13.03,10400.0,10.4357,10.4357,10.4277,10.4277,10400.0
2009-10-07 13:45:00,13.02,13.02,13.01,13.01,9600.0,10.4197,10.4197,10.4117,10.4117,9600.0
2009-10-07 13:50:00,13.01,13.02,13.01,13.02,29600.0,10.4117,10.4197,10.4117,10.4197,29600.0
2009-10-07 13:55:00,13.02,13.03,13.01,13.03,26400.0,10.4197,10.4277,10.4117,10.4277,26400.0
2009-10-07 14:00:00,13.03,13.03,13.01,13.02,23200.0,10.4277,10.4277,10.4117,10.4197,23200.0
2009-10-07 14:05:00,13.01,13.01,13.0,13.01,45200.0,10.4117,10.4117,10.4037,10.4117,45200.0
2009-10-07 14:10:00,13.01,13.01,12.99,13.0,41600.0,10.4117,10.4117,10.3957,10.4037,41600.0
2009-10-07 14:15:00,12.99,13.01,12.99,13.01,16000.0,10.3957,10.4117,10.3957,10.4117,16000.0
2009-10-07 14:20:00,13.0,13.0,12.99,12.99,34800.0,10.4037,10.4037,10.3957,10.3957,34800.0
2009-10-07 14:25:00,12.99,13.0,12.99,13.0,17200.0,10.3957,10.4037,10.3957,10.4037,17200.0
2009-10-07 14:30:00,13.0,13.0,12.99,13.0,27200.0,10.4037,10.4037,10.3957,10.4037,27200.0
2009-10-07 14:35:00,12.99,13.0,12.98,13.0,64800.0,10.3957,10.4037,10.3877,10.4037,64800.0
2009-10-07 14:40:00,13.0,13.01,12.99,12.99,155200.0,10.4037,10.4117,10.3957,10.3957,155200.0
2009-10-07 14:45:00,13.0,13.02,12.99,13.02,77200.0,10.4037,10.4197,10.3957,10.4197,77200.0
2009-10-07 14:50:00,13.01,13.03,13.01,13.02,44000.0,10.4117,10.4277,10.4117,10.4197,44000.0
2009-10-07 14:55:00,13.02,13.02,13.02,13.02,19600.0,10.4197,10.4197,10.4197,10.4197,19600.0
2009-10-07 15:00:00,13.02,13.02,13.0,13.0,28000.0,10.4197,10.4197,10.4037,10.4037,28000.0
2009-10-07 15:05:00,13.01,13.01,12.99,13.01,36400.0,10.4117,10.4117,10.3957,10.4117,36400.0
2009-10-07 15:10:00,13.02,13.03,13.01,13.03,168400.0,10.4197,10.4277,10.4117,10.4277,168400.0
2009-10-07 15:15:00,13.03,13.03,13.01,13.02,77600.0,10.4277,10.4277,10.4117,10.4197,77600.0
2009-10-07 15:20:00,13.02,13.02,13.0,13.01,96800.0,10.4197,10.4197,10.4037,10.4117,96800.0
2009-10-07 15:25:00,13.02,13.03,13.01,13.03,91200.0,10.4197,10.4277,10.4117,10.4277,91200.0
2009-10-07 15:30:00,13.03,13.03,13.02,13.03,46800.0,10.4277,10.4277,10.4197,10.4277,46800.0
2009-10-07 15:35:00,13.03,13.05,13.03,13.05,85200.0,10.4277,10.4437,10.4277,10.4437,85200.0
2009-10-07 15:40:00,13.05,13.05,13.03,13.04,35200.0,10.4437,10.4437,10.4277,10.4357,35200.0
2009-10-07 15:45:00,13.03,13.05,13.03,13.04,88400.0,10.4277,10.4437,10.4277,10.4357,88400.0
2009-10-07 15:50:00,13.04,13.05,13.04,13.04,98400.0,10.4357,10.4437,10.4357,10.4357,98400.0
2009-10-07 15:55:00,13.04,13.06,13.04,13.06,61200.0,10.4357,10.4517,10.4357,10.4517,61200.0
2009-10-08 09:30:00,13.18,13.19,13.12,13.12,403200.0,10.5478,10.5558,10.4998,10.4998,403200.0
2009-10-08 09:35:00,13.13,13.19,13.13,13.17,140800.0,10.5078,10.5558,10.5078,10.5398,140800.0
2009-10-08 09:40:00,13.18,13.19,13.17,13.18,61200.0,10.5478,10.5558,10.5398,10.5478,61200.0
2009-10-08 09:45:00,13.18,13.19,13.15,13.17,27600.0,10.5478,10.5558,10.5238,10.5398,27600.0
2009-10-08 09:50:00,13.17,13.17,13.12,13.15,74800.0,10.5398,10.5398,10.4998,10.5238,74800.0
2009-10-08 09:55:00,13.15,13.16,13.13,13.13,30000.0,10.5238,10.5318,10.5078,10.5078,30000.0
2009-10-08 10:00:00,13.14,13.14,13.09,13.13,54800.0,10.5158,10.5158,10.4758,10.5078,54800.0
2009-10-08 10:05:00,13.13,13.13,13.09,13.13,60800.0,10.5078,10.5078,10.4758,10.5078,60800.0
2009-10-08 10:10:00,13.13,13.16,13.13,13.16,40000.0,10.5078,10.5318,10.5078,10.5318,40000.0
2009-10-08 10:15:00,13.16,13.17,13.15,13.15,42000.0,10.5318,10.5398,10.5238,10.5238,42000.0
2009-10-08 10:20:00,13.15,13.19,13.13,13.18,48000.0,10.5238,10.5558,10.5078,10.5478,48000.0
2009-10-08 10:25:00,13.19,13.19,13.17,13.18,20400.0,10.5558,10.5558,10.5398,10.5478,20400.0
2009-10-08 10:30:00,13.18,13.19,13.18,13.18,36400.0,10.5478,10.5558,10.5478,10.5478,36400.0
2009-10-08 10:35:00,13.18,13.21,13.18,13.2,152800.0,10.5478,10.5718,10.5478,10.5638,152800.0
2009-10-08 10:40:00,13.2,13.21,13.19,13.2,33600.0,10.5638,10.5718,10.5558,10.5638,33600.0
2009-10-08 10:45:00,13.2,13.21,13.2,13.2,143600.0,10.5638,10.5718,10.5638,10.5638,143600.0
2009-10-08 10:50:00,13.2,13.2,13.19,13.19,28000.0,10.5638,10.5638,10.5558,10.5558,28000.0
2009-10-08 10:55:00,13.2,13.2,13.18,13.19,68800.0,10.5638,10.5638,10.5478,10.5558,68800.0
2009-10-08 11:00:00,13.19,13.21,13.17,13.17,95200.0,10.5558,10.5718,10.5398,10.5398,95200.0
2009-10-08 11:05:00,13.17,13.2,13.17,13.2,27200.0,10.5398,10.5638,10.5398,10.5638,27200.0
2009-10-08 11:10:00,13.2,13.21,13.19,13.2,41600.0,10.5638,10.5718,10.5558,10.5638,41600.0
2009-10-08 11:15:00,13.21,13.22,13.19,13.22,48800.0,10.5718,10.5798,10.5558,10.5798,48800.0
2009-10-08 11:20:00,13.22,13.27,13.22,13.26,82000.0,10.5798,10.6198,10.5798,10.6118,82000.0
2009-10-08 11:25:00,13.26,13.26,13.25,13.26,80400.0,10.6118,10.6118,10.6038,10.6118,80400.0
2009-10-08 11:30:00,13.26,13.28,13.26,13.27,26000.0,10.6118,10.6278,10.6118,10.6198,26000.0
2009-10-08 11:35:00,13.27,13.28,13.27,13.27,98000.0,10.6198,10.6278,10.6198,10.6198,98000.0
2009-10-08 11:40:00,13.27,13.28,13.26,13.26,50400.0,10.6198,10.6278,10.6118,10.6118,50400.0
2009-10-08 11:45:00,13.26,13.28,13.26,13.26,89600.0,10.6118,10.6278,10.6118,10.6118,89600.0
2009-10-08 11:50:00,13.25,13.27,13.25,13.26,36400.0,10.6038,10.6198,10.6038,10.6118,36400.0
2009-10-08 11:55:00,13.26,13.27,13.26,13.27,25200.0,10.6118,10.6198,10.6118,10.6198,25200.0
2009-10-08 12:00:00,13.27,13.28,13.26,13.26,33600.0,10.6198,10.6278,10.6118,10.6118,33600.0
2009-10-08 12:05:00,13.26,13.26,13.26,13.26,17200.0,10.6118,10.6118,10.6118,10.6118,17200.0
2009-10-08 12:10:00,13.26,13.27,13.26,13.27,36000.0,10.6118,10.6198,10.6118,10.6198,36000.0
2009-10-08 12:15:00,13.26,13.27,13.26,13.27,16000.0,10.6118,10.6198,10.6118,10.6198,16000.0
2009-10-08 12:20:00,13.27,13.28,13.27,13.27,47200.0,10.6198,10.6278,10.6198,10.6198,47200.0
2009-10-08 12:25:00,13.28,13.3,13.28,13.28,82000.0,10.6278,10.6438,10.6278,10.6278,82000.0
2009-10-08 12:30:00,13.29,13.29,13.28,13.29,90800.0,10.6358,10.6358,10.6278,10.6358,90800.0
2009-10-08 12:35:00,13.29,13.29,13.27,13.27,30800.0,10.6358,10.6358,10.6198,10.6198,30800.0
2009-10-08 12:40:00,13.27,13.29,13.27,13.28,65200.0,10.6198,10.6358,10.6198,10.6278,65200.0
2009-10-08 12:45:00,13.29,13.29,13.28,13.28,6800.0,10.6358,10.6358,10.6278,10.6278,6800.0
2009-10-08 12:50:00,13.28,13.29,13.28,13.29,64400.0,10.6278,10.6358,10.6278,10.6358,64400.0
2009-10-08 12:55:00,13.29,13.3,13.29,13.29,86800.0,10.6358,10.6438,10.6358,10.6358,86800.0
2009-10-08 13:00:00,13.29,13.29,13.28,13.28,90400.0,10.6358,10.6358,10.6278,10.6278,90400.0
2009-10-08 13:05:00,13.28,13.28,13.25,13.26,74400.0,10.6278,10.6278,10.6038,10.6118,74400.0
2009-10-08 13:10:00,13.25,13.26,13.24,13.24,66800.0,10.6038,10.6118,10.5958,10.5958,66800.0
2009-10-08 13:15:00,13.24,13.26,13.24,13.26,41200.0,10.5958,10.6118,10.5958,10.6118,41200.0
2009-10-08 13:20:00,13.26,13.26,13.25,13.25,49200.0,10.6118,10.6118,10.6038,10.6038,49200.0
2009-10-08 13:25:00,13.25,13.25,13.24,13.24,19600.0,10.6038,10.6038,10.5958,10.5958,19600.0
2009-10-08 13:30:00,13.25,13.25,13.22,13.22,18800.0,10.6038,10.6038,10.5798,10.5798,18800.0
2009-10-08 13:35:00,13.22,13.24,13.2,13.2,122800.0,10.5798,10.5958,10.5638,10.5638,122800.0
2009-10-08 13:40:00,13.2,13.22,13.2,13.22,188400.0,10.5638,10.5798,10.5638,10.5798,188400.0
2009-10-08 13:45:00,13.23,13.23,13.22,13.22,36800.0,10.5878,10.5878,10.5798,10.5798,36800.0
2009-10-08 13:50:00,13.22,13.24,13.22,13.22,38000.0,10.5798,10.5958,10.5798,10.5798,38000.0
2009-10-08 13:55:00,13.22,13.24,13.22,13.23,30000.0,10.5798,10.5958,10.5798,10.5878,30000.0
2009-10-08 14:00:00,13.23,13.23,13.22,13.22,15600.0,10.5878,10.5878,10.5798,10.5798,15600.0
2009-10-08 14:05:00,13.22,13.23,13.21,13.22,19200.0,10.5798,10.5878,10.5718,10.5798,19200.0
2009-10-08 14:10:00,13.22,13.23,13.21,13.21,16400.0,10.5798,10.5878,10.5718,10.5718,16400.0
2009-10-08 14:15:00,13.21,13.22,13.21,13.21,56400.0,10.5718,10.5798,10.5718,10.5718,56400.0
2009-10-08 14:20:00,13.21,13.22,13.21,13.21,50800.0,10.5718,10.5798,10.5718,10.5718,50800.0
2009-10-08 14:25:00,13.2,13.22,13.19,13.22,52800.0,10.5638,10.5798,10.5558,10.5798,52800.0
2009-10-08 14:30:00,13.22,13.23,13.22,13.23,54400.0,10.5798,10.5878,10.5798,10.5878,54400.0
2009-10-08 14:35:00,13.23,13.23,13.22,13.22,20800.0,10.5878,10.5878,10.5798,10.5798,20800.0
2009-10-08 14:40:00,13.22,13.23,13.22,13.23,52400.0,10.5798,10.5878,10.5798,10.5878,52400.0
2009-10-08 14:45:00,13.24,13.26,13.24,13.26,70800.0,10.5958,10.6118,10.5958,10.6118,70800.0
2009-10-08 14:50:00,13.26,13.26,13.26,13.26,20800.0,10.6118,10.6118,10.6118,10.6118,20800.0
2009-10-08 14:55:00,13.26,13.26,13.25,13.26,36800.0,10.6118,10.6118,10.6038,10.6118,36800.0
2009-10-08 15:00:00,13.26,13.29,13.25,13.28,168400.0,10.6118,10.6358,10.6038,10.6278,168400.0
2009-10-08 15:05:00,13.28,13.29,13.27,13.29,51200.0,10.6278,10.6358,10.6198,10.6358,51200.0
2009-10-08 15:10:00,13.29,13.29,13.26,13.26,97200.0,10.6358,10.6358,10.6118,10.6118,97200.0
2009-10-08 15:15:00,13.26,13.27,13.26,13.27,68400.0,10.6118,10.6198,10.6118,10.6198,68400.0
2009-10-08 15:20:00,13.27,13.28,13.27,13.28,69200.0,10.6198,10.6278,10.6198,10.6278,69200.0
2009-10-08 15:25:00,13.28,13.28,13.26,13.26,228000.0,10.6278,10.6278,10.6118,10.6118,228000.0
2009-10-08 15:30:00,13.26,13.26,13.23,13.23,145200.0,10.6118,10.6118,10.5878,10.5878,145200.0
2009-10-08 15:35:00,13.22,13.22,13.2,13.21,273200.0,10.5798,10.5798,10.5638,10.5718,273200.0
2009-10-08 15:40:00,13.21,13.23,13.21,13.22,55600.0,10.5718,10.5878,10.5718,10.5798,55600.0
2009-10-08 15:45:00,13.22,13.24,13.21,13.23,126800.0,10.5798,10.5958,10.5718,10.5878,126800.0
2009-10-08 15:50:00,13.23,13.23,13.19,13.2,218800.0,10.5878,10.5878,10.5558,10.5638,218800.0
2009-10-08 15:55:00,13.2,13.2,13.18,13.19,107600.0,10.5638,10.5638,10.5478,10.5558,107600.0
2009-10-09 09:30:00,13.19,13.21,13.17,13.2,77200.0,10.5558,10.5718,10.5398,10.5638,77200.0
2009-10-09 09:35:00,13.2,13.21,13.19,13.21,75200.0,10.5638,10.5718,10.5558,10.5718,75200.0
2009-10-09 09:40:00,13.2,13.24,13.2,13.23,151200.0,10.5638,10.5958,10.5638,10.5878,151200.0
2009-10-09 09:45:00,13.24,13.25,13.23,13.24,28400.0,10.5958,10.6038,10.5878,10.5958,28400.0
2009-10-09 09:50:00,13.24,13.26,13.23,13.24,29600.0,10.5958,10.6118,10.5878,10.5958,29600.0
2009-10-09 09:55:00,13.24,13.27,13.24,13.27,28800.0,10.5958,10.6198,10.5958,10.6198,28800.0
2009-10-09 10:00:00,13.28,13.28,13.26,13.26,18400.0,10.6278,10.6278,10.6118,10.6118,18400.0
2009-10-09 10:05:00,13.27,13.28,13.26,13.28,36000.0,10.6198,10.6278,10.6118,10.6278,36000.0
2009-10-09 10:10:00,13.28,13.3,13.27,13.27,32800.0,10.6278,10.6438,10.6198,10.6198,32800.0
2009-10-09 10:15:00,13.27,13.28,13.26,13.26,89600.0,10.6198,10.6278,10.6118,10.6118,89600.0
2009-10-09 10:20:00,13.26,13.27,13.24,13.26,36000.0,10.6118,10.6198,10.5958,10.6118,36000.0
2009-10-09 10:25:00,13.26,13.29,13.26,13.28,46000.0,10.6118,10.6358,10.6118,10.6278,46000.0
2009-10-09 10:30:00,13.29,13.31,13.29,13.31,60000.0,10.6358,10.6518,10.6358,10.6518,60000.0
2009-10-09 10:35:00,13.3,13.3,13.28,13.28,31600.0,10.6438,10.6438,10.6278,10.6278,31600.0
2009-10-09 10:40:00,13.28,13.28,13.27,13.28,12000.0,10.6278,10.6278,10.6198,10.6278,12000.0
2009-10-09 10:45:00,13.27,13.27,13.25,13.26,27600.0,10.6198,10.6198,10.6038,10.6118,27600.0
2009-10-09 10:50:00,13.26,13.28,13.26,13.28,6400.0,10.6118,10.6278,10.6118,10.6278,6400.0
2009-10-09 10:55:00,13.27,13.29,13.27,13.28,8800.0,10.6198,10.6358,10.6198,10.6278,8800.0
2009-10-09 11:00:00,13.27,13.28,13.27,13.28,20800.0,10.6198,10.6278,10.6198,10.6278,20800.0
2009-10-09 11:05:00,13.28,13.29,13.27,13.28,161200.0,10.6278,10.6358,10.6198,10.6278,161200.0
2009-10-09 11:10:00,13.29,13.29,13.27,13.27,25600.0,10.6358,10.6358,10.6198,10.6198,25600.0
2009-10-09 11:15:00,13.27,13.27,13.26,13.27,17600.0,10.6198,10.6198,10.6118,10.6198,17600.0
2009-10-09 11:20:00,13.27,13.29,13.27,13.28,26800.0,10.6198,10.6358,10.6198,10.6278,26800.0
2009-10-09 11:25:00,13.29,13.3,13.28,13.28,40000.0,10.6358,10.6438,10.6278,10.6278,40000.0
2009-10-09 11:30:00,13.28,13.29,13.27,13.29,59600.0,10.6278,10.6358,10.6198,10.6358,59600.0
2009-10-09 11:35:00,13.29,13.29,13.27,13.27,55200.0,10.6358,10.6358,10.6198,10.6198,55200.0
2009-10-09 11:40:00,13.27,13.28,13.26,13.26,18400.0,10.6198,10.6278,10.6118,10.6118,18400.0
2009-10-09 11:45:00,13.25,13.25,13.24,13.24,13200.0,10.6038,10.6038,10.5958,10.5958,13200.0
2009-10-09 11:50:00,13.24,13.27,13.24,13.26,39200.0,10.5958,10.6198,10.5958,10.6118,39200.0
2009-10-09 11:55:00,13.26,13.26,13.25,13.25,12400.0,10.6118,10.6118,10.6038,10.6038,12400.0
2009-10-09 12:00:00,13.26,13.26,13.25,13.25,28400.0,10.6118,10.6118,10.6038,10.6038,28400.0
2009-10-09 12:05:00,13.26,13.26,13.23,13.24,25600.0,10.6118,10.6118,10.5878,10.5958,25600.0
2009-10-09 12:10:00,13.24,13.24,13.23,13.24,55600.0,10.5958,10.5958,10.5878,10.5958,55600.0
2009-10-09 12:15:00,13.25,13.25,13.24,13.25,67200.0,10.6038,10.6038,10.5958,10.6038,67200.0
2009-10-09 12:20:00,13.24,13.26,13.24,13.24,103600.0,10.5958,10.6118,10.5958,10.5958,103600.0
2009-10-09 12:25:00,13.24,13.25,13.24,13.25,8400.0,10.5958,10.6038,10.5958,10.6038,8400.0
2009-10-09 12:30:00,13.24,13.25,13.24,13.24,60000.0,10.5958,10.6038,10.5958,10.5958,60000.0
2009-10-09 12:35:00,13.25,13.25,13.24,13.24,5600.0,10.6038,10.6038,10.5958,10.5958,5600.0
2009-10-09 12:40:00,13.24,13.25,13.24,13.25,24800.0,10.5958,10.6038,10.5958,10.6038,24800.0
2009-10-09 12:45:00,13.24,13.24,13.24,13.24,23200.0,10.5958,10.5958,10.5958,10.5958,23200.0
2009-10-09 12:50:00,13.26,13.26,13.25,13.26,34800.0,10.6118,10.6118,10.6038,10.6118,34800.0
2009-10-09 12:55:00,13.26,13.27,13.26,13.27,8000.0,10.6118,10.6198,10.6118,10.6198,8000.0
2009-10-09 13:00:00,13.27,13.28,13.26,13.26,22400.0,10.6198,10.6278,10.6118,10.6118,22400.0
2009-10-09 13:05:00,13.26,13.26,13.26,13.26,13200.0,10.6118,10.6118,10.6118,10.6118,13200.0
2009-10-09 13:10:00,13.26,13.27,13.26,13.26,10000.0,10.6118,10.6198,10.6118,10.6118,10000.0
2009-10-09 13:15:00,13.26,13.28,13.26,13.27,28000.0,10.6118,10.6278,10.6118,10.6198,28000.0
2009-10-09 13:20:00,13.28,13.29,13.28,13.29,16000.0,10.6278,10.6358,10.6278,10.6358,16000.0
2009-10-09 13:25:00,13.3,13.3,13.29,13.29,6400.0,10.6438,10.6438,10.6358,10.6358,6400.0
2009-10-09 13:30:00,13.29,13.29,13.29,13.29,3600.0,10.6358,10.6358,10.6358,10.6358,3600.0
2009-10-09 13:35:00,13.29,13.29,13.28,13.28,3200.0,10.6358,10.6358,10.6278,10.6278,3200.0
2009-10-09 13:40:00,13.28,13.29,13.28,13.29,19600.0,10.6278,10.6358,10.6278,10.6358,19600.0
2009-10-09 13:45:00,13.29,13.29,13.28,13.28,15200.0,10.6358,10.6358,10.6278,10.6278,15200.0
2009-10-09 13:50:00,13.28,13.28,13.28,13.28,5200.0,10.6278,10.6278,10.6278,10.6278,5200.0
2009-10-09 13:55:00,13.28,13.29,13.28,13.28,18400.0,10.6278,10.6358,10.6278,10.6278,18400.0
2009-10-09 14:00:00,13.28,13.28,13.28,13.28,9600.0,10.6278,10.6278,10.6278,10.6278,9600.0
2009-10-09 14:05:00,13.28,13.28,13.27,13.27,12000.0,10.6278,10.6278,10.6198,10.6198,12000.0
2009-10-09 14:10:00,13.27,13.28,13.26,13.27,95200.0,10.6198,10.6278,10.6118,10.6198,95200.0
2009-10-09 14:15:00,13.27,13.28,13.27,13.28,22400.0,10.6198,10.6278,10.6198,10.6278,22400.0
2009-10-09 14:20:00,13.28,13.28,13.26,13.26,17200.0,10.6278,10.6278,10.6118,10.6118,17200.0
2009-10-09 14:25:00,13.27,13.27,13.26,13.27,40000.0,10.6198,10.6198,10.6118,10.6198,40000.0
2009-10-09 14:30:00,13.27,13.28,13.27,13.27,14400.0,10.6198,10.6278,10.6198,10.6198,14400.0
2009-10-09 14:35:00,13.27,13.28,13.27,13.28,10000.0,10.6198,10.6278,10.6198,10.6278,10000.0
2009-10-09 14:40:00,13.28,13.28,13.28,13.28,6000.0,10.6278,10.6278,10.6278,10.6278,6000.0
2009-10-09 14:45:00,13.28,13.3,13.28,13.29,38400.0,10.6278,10.6438,10.6278,10.6358,38400.0
2009-10-09 14:50:00,13.29,13.29,13.29,13.29,12000.0,10.6358,10.6358,10.6358,10.6358,12000.0
2009-10-09 14:55:00,13.3,13.31,13.29,13.31,13600.0,10.6438,10.6518,10.6358,10.6518,13600.0
2009-10-09 15:00:00,13.31,13.32,13.3,13.31,57200.0,10.6518,10.6598,10.6438,10.6518,57200.0
2009-10-09 15:05:00,13.32,13.33,13.32,13.33,82000.0,10.6598,10.6678,10.6598,10.6678,82000.0
2009-10-09 15:10:00,13.33,13.34,13.33,13.34,34400.0,10.6678,10.6758,10.6678,10.6758,34400.0
2009-10-09 15:15:00,13.34,13.34,13.33,13.33,35200.0,10.6758,10.6758,10.6678,10.6678,35200.0
2009-10-09 15:20:00,13.33,13.34,13.33,13.34,62000.0,10.6678,10.6758,10.6678,10.6758,62000.0
2009-10-09 15:25:00,13.34,13.34,13.34,13.34,20000.0,10.6758,10.6758,10.6758,10.6758,20000.0
2009-10-09 15:30:00,13.34,13.34,13.33,13.34,34000.0,10.6758,10.6758,10.6678,10.6758,34000.0
2009-10-09 15:35:00,13.34,13.35,13.33,13.35,40800.0,10.6758,10.6838,10.6678,10.6838,40800.0
2009-10-09 15:40:00,13.34,13.35,13.34,13.35,101600.0,10.6758,10.6838,10.6758,10.6838,101600.0
2009-10-09 15:45:00,13.35,13.35,13.33,13.33,102000.0,10.6838,10.6838,10.6678,10.6678,102000.0
2009-10-09 15:50:00,13.33,13.35,13.33,13.34,173200.0,10.6678,10.6838,10.6678,10.6758,173200.0
2009-10-09 15:55:00,13.34,13.35,13.34,13.35,74400.0,10.6758,10.6838,10.6758,10.6838,74400.0
2009-10-12 09:30:00,13.42,13.44,13.4,13.43,95600.0,10.7399,10.7559,10.7238,10.7479,95600.0
2009-10-12 09:35:00,13.43,13.45,13.43,13.44,48000.0,10.7479,10.7639,10.7479,10.7559,48000.0
2009-10-12 09:40:00,13.45,13.45,13.44,13.44,39600.0,10.7639,10.7639,10.7559,10.7559,39600.0
2009-10-12 09:45:00,13.45,13.45,13.43,13.43,52800.0,10.7639,10.7639,10.7479,10.7479,52800.0
2009-10-12 09:50:00,13.44,13.45,13.44,13.44,16800.0,10.7559,10.7639,10.7559,10.7559,16800.0
2009-10-12 09:55:00,13.44,13.47,13.44,13.47,32800.0,10.7559,10.7799,10.7559,10.7799,32800.0
2009-10-12 10:00:00,13.47,13.48,13.47,13.48,41600.0,10.7799,10.7879,10.7799,10.7879,41600.0
2009-10-12 10:05:00,13.48,13.48,13.47,13.47,57200.0,10.7879,10.7879,10.7799,10.7799,57200.0
2009-10-12 10:10:00,13.47,13.47,13.45,13.46,20800.0,10.7799,10.7799,10.7639,10.7719,20800.0
2009-10-12 10:15:00,13.46,13.47,13.43,13.43,57600.0,10.7719,10.7799,10.7479,10.7479,57600.0
2009-10-12 10:20:00,13.43,13.43,13.42,13.43,6000.0,10.7479,10.7479,10.7399,10.7479,6000.0
2009-10-12 10:25:00,13.43,13.44,13.43,13.44,14000.0,10.7479,10.7559,10.7479,10.7559,14000.0
2009-10-12 10:30:00,13.45,13.47,13.45,13.46,19200.0,10.7639,10.7799,10.7639,10.7719,19200.0
2009-10-12 10:35:00,13.46,13.46,13.45,13.45,15600.0,10.7719,10.7719,10.7639,10.7639,15600.0
2009-10-12 10:40:00,13.46,13.46,13.46,13.46,5200.0,10.7719,10.7719,10.7719,10.7719,5200.0
2009-10-12 10:45:00,13.47,13.47,13.46,13.46,225200.0,10.7799,10.7799,10.7719,10.7719,225200.0
2009-10-12 10:50:00,13.46,13.47,13.46,13.47,20800.0,10.7719,10.7799,10.7719,10.7799,20800.0
2009-10-12 10:55:00,13.47,13.47,13.47,13.47,20400.0,10.7799,10.7799,10.7799,10.7799,20400.0
2009-10-12 11:00:00,13.46,13.47,13.45,13.46,29600.0,10.7719,10.7799,10.7639,10.7719,29600.0
2009-10-12 11:05:00,13.46,13.47,13.46,13.47,5200.0,10.7719,10.7799,10.7719,10.7799,5200.0
2009-10-12 11:10:00,13.47,13.47,13.46,13.46,8800.0,10.7799,10.7799,10.7719,10.7719,8800.0
2009-10-12 11:15:00,13.46,13.46,13.46,13.46,13600.0,10.7719,10.7719,10.7719,10.7719,13600.0
2009-10-12 11:20:00,13.46,13.46,13.46,13.46,26800.0,10.7719,10.7719,10.7719,10.7719,26800.0
2009-10-12 11:25:00,13.46,13.46,13.45,13.46,14400.0,10.7719,10.7719,10.7639,10.7719,14400.0
2009-10-12 11:30:00,13.45,13.45,13.43,13.44,44800.0,10.7639,10.7639,10.7479,10.7559,44800.0
2009-10-12 11:35:00,13.44,13.44,13.44,13.44,14000.0,10.7559,10.7559,10.7559,10.7559,14000.0
2009-10-12 11:40:00,13.44,13.44,13.44,13.44,16400.0,10.7559,10.7559,10.7559,10.7559,16400.0
2009-10-12 11:45:00,13.44,13.44,13.44,13.44,20000.0,10.7559,10.7559,10.7559,10.7559,20000.0
2009-10-12 11:50:00,13.44,13.44,13.43,13.44,48800.0,10.7559,10.7559,10.7479,10.7559,48800.0
2009-10-12 11:55:00,13.44,13.44,13.44,13.44,38400.0,10.7559,10.7559,10.7559,10.7559,38400.0
2009-10-12 12:00:00,13.44,13.44,13.43,13.44,57600.0,10.7559,10.7559,10.7479,10.7559,57600.0
2009-10-12 12:05:00,13.44,13.44,13.44,13.44,8800.0,10.7559,10.7559,10.7559,10.7559,8800.0
2009-10-12 12:10:00,13.44,13.46,13.44,13.46,30000.0,10.7559,10.7719,10.7559,10.7719,30000.0
2009-10-12 12:15:00,13.46,13.46,13.45,13.45,4800.0,10.7719,10.7719,10.7639,10.7639,4800.0
2009-10-12 12:20:00,13.45,13.46,13.45,13.45,18800.0,10.7639,10.7719,10.7639,10.7639,18800.0
2009-10-12 12:25:00,13.45,13.45,13.44,13.45,19600.0,10.7639,10.7639,10.7559,10.7639,19600.0
2009-10-12 12:30:00,13.45,13.45,13.44,13.44,22400.0,10.7639,10.7639,10.7559,10.7559,22400.0
2009-10-12 12:35:00,13.44,13.45,13.44,13.45,32000.0,10.7559,10.7639,10.7559,10.7639,32000.0
2009-10-12 12:40:00,13.45,13.45,13.44,13.44,17600.0,10.7639,10.7639,10.7559,10.7559,17600.0
2009-10-12 12:45:00,13.44,13.44,13.44,13.44,22800.0,10.7559,10.7559,10.7559,10.7559,22800.0
2009-10-12 12:50:00,13.44,13.45,13.44,13.45,8400.0,10.7559,10.7639,10.7559,10.7639,8400.0
2009-10-12 12:55:00,13.45,13.45,13.44,13.44,34400.0,10.7639,10.7639,10.7559,10.7559,34400.0
2009-10-12 13:00:00,13.44,13.45,13.44,13.44,26400.0,10.7559,10.7639,10.7559,10.7559,26400.0
2009-10-12 13:05:00,13.45,13.45,13.43,13.43,17600.0,10.7639,10.7639,10.7479,10.7479,17600.0
2009-10-12 13:10:00,13.43,13.45,13.43,13.45,7200.0,10.7479,10.7639,10.7479,10.7639,7200.0
2009-10-12 13:15:00,13.45,13.45,13.44,13.44,13200.0,10.7639,10.7639,10.7559,10.7559,13200.0
2009-10-12 13:20:00,13.44,13.44,13.44,13.44,12000.0,10.7559,10.7559,10.7559,10.7559,12000.0
2009-10-12 13:25:00,13.44,13.44,13.43,13.43,8400.0,10.7559,10.7559,10.7479,10.7479,8400.0
2009-10-12 13:30:00,13.43,13.44,13.43,13.43,7200.0,10.7479,10.7559,10.7479,10.7479,7200.0
2009-10-12 13:35:00,13.43,13.44,13.43,13.43,26800.0,10.7479,10.7559,10.7479,10.7479,26800.0
2009-10-12 13:40:00,13.43,13.44,13.43,13.43,13200.0,10.7479,10.7559,10.7479,10.7479,13200.0
2009-10-12 13:45:00,13.44,13.44,13.44,13.44,8800.0,10.7559,10.7559,10.7559,10.7559,8800.0
2009-10-12 13:50:00,13.43,13.44,13.43,13.44,29200.0,10.7479,10.7559,10.7479,10.7559,29200.0
2009-10-12 13:55:00,13.44,13.45,13.43,13.45,12800.0,10.7559,10.7639,10.7479,10.7639,12800.0
2009-10-12 14:00:00,13.44,13.44,13.43,13.43,12400.0,10.7559,10.7559,10.7479,10.7479,12400.0
2009-10-12 14:05:00,13.43,13.44,13.43,13.43,16400.0,10.7479,10.7559,10.7479,10.7479,16400.0
2009-10-12 14:10:00,13.42,13.43,13.39,13.39,81600.0,10.7399,10.7479,10.7158,10.7158,81600.0
2009-10-12 14:15:00,13.39,13.39,13.36,13.36,90000.0,10.7158,10.7158,10.6918,10.6918,90000.0
2009-10-12 14:20:00,13.36,13.36,13.33,13.34,136400.0,10.6918,10.6918,10.6678,10.6758,136400.0
2009-10-12 14:25:00,13.34,13.34,13.33,13.34,128800.0,10.6758,10.6758,10.6678,10.6758,128800.0
2009-10-12 14:30:00,13.34,13.34,13.3,13.31,53200.0,10.6758,10.6758,10.6438,10.6518,53200.0
2009-10-12 14:35:00,13.31,13.32,13.3,13.32,21600.0,10.6518,10.6598,10.6438,10.6598,21600.0
2009-10-12 14:40:00,13.32,13.33,13.32,13.33,38400.0,10.6598,10.6678,10.6598,10.6678,38400.0
2009-10-12 14:45:00,13.33,13.34,13.33,13.34,20400.0,10.6678,10.6758,10.6678,10.6758,20400.0
2009-10-12 14:50:00,13.34,13.34,13.32,13.34,44800.0,10.6758,10.6758,10.6598,10.6758,44800.0
2009-10-12 14:55:00,13.34,13.35,13.33,13.35,79200.0,10.6758,10.6838,10.6678,10.6838,79200.0
2009-10-12 15:00:00,13.36,13.37,13.35,13.36,39200.0,10.6918,10.6998,10.6838,10.6918,39200.0
2009-10-12 15:05:00,13.36,13.37,13.36,13.37,10400.0,10.6918,10.6998,10.6918,10.6998,10400.0
2009-10-12 15:10:00,13.37,13.37,13.37,13.37,4000.0,10.6998,10.6998,10.6998,10.6998,4000.0
2009-10-12 15:15:00,13.37,13.37,13.36,13.36,27600.0,10.6998,10.6998,10.6918,10.6918,27600.0
2009-10-12 15:20:00,13.36,13.38,13.36,13.38,28000.0,10.6918,10.7078,10.6918,10.7078,28000.0
2009-10-12 15:25:00,13.38,13.38,13.38,13.38,15600.0,10.7078,10.7078,10.7078,10.7078,15600.0
2009-10-12 15:30:00,13.39,13.4,13.39,13.39,14000.0,10.7158,10.7238,10.7158,10.7158,14000.0
2009-10-12 15:35:00,13.39,13.39,13.37,13.37,57600.0,10.7158,10.7158,10.6998,10.6998,57600.0
2009-10-12 15:40:00,13.37,13.37,13.35,13.36,79600.0,10.6998,10.6998,10.6838,10.6918,79600.0
2009-10-12 15:45:00,13.36,13.37,13.35,13.36,73600.0,10.6918,10.6998,10.6838,10.6918,73600.0
2009-10-12 15:50:00,13.36,13.36,13.36,13.36,119200.0,10.6918,10.6918,10.6918,10.6918,119200.0
2009-10-12 15:55:00,13.36,13.37,13.36,13.36,68400.0,10.6918,10.6998,10.6918,10.6918,68400.0
2009-10-13 09:30:00,13.33,13.38,13.33,13.37,60800.0,10.6678,10.7078,10.6678,10.6998,60800.0
2009-10-13 09:35:00,13.37,13.38,13.35,13.35,51200.0,10.6998,10.7078,10.6838,10.6838,51200.0
2009-10-13 09:40:00,13.36,13.36,13.3,13.31,72400.0,10.6918,10.6918,10.6438,10.6518,72400.0
2009-10-13 09:45:00,13.31,13.32,13.3,13.31,98800.0,10.6518,10.6598,10.6438,10.6518,98800.0
2009-10-13 09:50:00,13.32,13.32,13.27,13.27,84800.0,10.6598,10.6598,10.6198,10.6198,84800.0
2009-10-13 09:55:00,13.27,13.28,13.24,13.26,165600.0,10.6198,10.6278,10.5958,10.6118,165600.0
2009-10-13 10:00:00,13.25,13.25,13.2,13.21,156800.0,10.6038,10.6038,10.5638,10.5718,156800.0
2009-10-13 10:05:00,13.2,13.22,13.2,13.21,50800.0,10.5638,10.5798,10.5638,10.5718,50800.0
2009-10-13 10:10:00,13.22,13.23,13.21,13.23,40800.0,10.5798,10.5878,10.5718,10.5878,40800.0
2009-10-13 10:15:00,13.22,13.23,13.22,13.23,28400.0,10.5798,10.5878,10.5798,10.5878,28400.0
2009-10-13 10:20:00,13.23,13.23,13.2,13.2,50000.0,10.5878,10.5878,10.5638,10.5638,50000.0
2009-10-13 10:25:00,13.2,13.24,13.2,13.24,32000.0,10.5638,10.5958,10.5638,10.5958,32000.0
2009-10-13 10:30:00,13.25,13.28,13.24,13.27,52400.0,10.6038,10.6278,10.5958,10.6198,52400.0
2009-10-13 10:35:00,13.27,13.27,13.25,13.25,28800.0,10.6198,10.6198,10.6038,10.6038,28800.0
2009-10-13 10:40:00,13.25,13.26,13.24,13.26,27200.0,10.6038,10.6118,10.5958,10.6118,27200.0
2009-10-13 10:45:00,13.26,13.26,13.25,13.26,25600.0,10.6118,10.6118,10.6038,10.6118,25600.0
2009-10-13 10:50:00,13.26,13.26,13.25,13.25,13200.0,10.6118,10.6118,10.6038,10.6038,13200.0
2009-10-13 10:55:00,13.26,13.27,13.26,13.27,2000.0,10.6118,10.6198,10.6118,10.6198,2000.0
2009-10-13 11:00:00,13.26,13.26,13.26,13.26,3200.0,10.6118,10.6118,10.6118,10.6118,3200.0
2009-10-13 11:05:00,13.26,13.26,13.22,13.23,54000.0,10.6118,10.6118,10.5798,10.5878,54000.0
2009-10-13 11:10:00,13.23,13.25,13.23,13.24,31600.0,10.5878,10.6038,10.5878,10.5958,31600.0
2009-10-13 11:15:00,13.24,13.24,13.22,13.24,18000.0,10.5958,10.5958,10.5798,10.5958,18000.0
2009-10-13 11:20:00,13.24,13.24,13.22,13.23,57200.0,10.5958,10.5958,10.5798,10.5878,57200.0
2009-10-13 11:25:00,13.23,13.25,13.23,13.24,51200.0,10.5878,10.6038,10.5878,10.5958,51200.0
2009-10-13 11:30:00,13.24,13.25,13.24,13.24,68800.0,10.5958,10.6038,10.5958,10.5958,68800.0
2009-10-13 11:35:00,13.24,13.27,13.24,13.27,43600.0,10.5958,10.6198,10.5958,10.6198,43600.0
2009-10-13 11:40:00,13.28,13.3,13.28,13.3,102400.0,10.6278,10.6438,10.6278,10.6438,102400.0
2009-10-13 11:45:00,13.31,13.33,13.31,13.32,66400.0,10.6518,10.6678,10.6518,10.6598,66400.0
2009-10-13 11:50:00,13.33,13.34,13.33,13.33,21600.0,10.6678,10.6758,10.6678,10.6678,21600.0
2009-10-13 11:55:00,13.34,13.35,13.33,13.34,402800.0,10.6758,10.6838,10.6678,10.6758,402800.0
2009-10-13 12:00:00,13.34,13.35,13.34,13.35,33200.0,10.6758,10.6838,10.6758,10.6838,33200.0
2009-10-13 12:05:00,13.34,13.34,13.33,13.34,58000.0,10.6758,10.6758,10.6678,10.6758,58000.0
2009-10-13 12:10:00,13.34,13.35,13.34,13.35,51200.0,10.6758,10.6838,10.6758,10.6838,51200.0
2009-10-13 12:15:00,13.35,13.35,13.34,13.34,38400.0,10.6838,10.6838,10.6758,10.6758,38400.0
2009-10-13 12:20:00,13.34,13.34,13.31,13.31,128800.0,10.6758,10.6758,10.6518,10.6518,128800.0
2009-10-13 12:25:00,13.31,13.31,13.31,13.31,17600.0,10.6518,10.6518,10.6518,10.6518,17600.0
2009-10-13 12:30:00,13.3,13.3,13.3,13.3,18800.0,10.6438,10.6438,10.6438,10.6438,18800.0
2009-10-13 12:35:00,13.3,13.31,13.3,13.31,4000.0,10.6438,10.6518,10.6438,10.6518,4000.0
2009-10-13 12:40:00,13.31,13.31,13.3,13.31,22000.0,10.6518,10.6518,10.6438,10.6518,22000.0
2009-10-13 12:45:00,13.31,13.31,13.3,13.3,26800.0,10.6518,10.6518,10.6438,10.6438,26800.0
2009-10-13 12:50:00,13.3,13.31,13.3,13.31,20400.0,10.6438,10.6518,10.6438,10.6518,20400.0
2009-10-13 12:55:00,13.31,13.31,13.3,13.3,9600.0,10.6518,10.6518,10.6438,10.6438,9600.0
2009-10-13 13:00:00,13.31,13.31,13.3,13.31,2400.0,10.6518,10.6518,10.6438,10.6518,2400.0
2009-10-13 13:05:00,13.31,13.32,13.31,13.32,22800.0,10.6518,10.6598,10.6518,10.6598,22800.0
2009-10-13 13:10:00,13.32,13.32,13.31,13.31,13200.0,10.6598,10.6598,10.6518,10.6518,13200.0
2009-10-13 13:15:00,13.31,13.31,13.31,13.31,24400.0,10.6518,10.6518,10.6518,10.6518,24400.0
2009-10-13 13:20:00,13.31,13.31,13.3,13.3,19200.0,10.6518,10.6518,10.6438,10.6438,19200.0
2009-10-13 13:25:00,13.3,13.3,13.28,13.28,51600.0,10.6438,10.6438,10.6278,10.6278,51600.0
2009-10-13 13:30:00,13.28,13.28,13.28,13.28,24400.0,10.6278,10.6278,10.6278,10.6278,24400.0
2009-10-13 13:35:00,13.28,13.28,13.27,13.28,14800.0,10.6278,10.6278,10.6198,10.6278,14800.0
2009-10-13 13:40:00,13.28,13.28,13.27,13.28,21600.0,10.6278,10.6278,10.6198,10.6278,21600.0
2009-10-13 13:45:00,13.27,13.28,13.25,13.26,48800.0,10.6198,10.6278,10.6038,10.6118,48800.0
2009-10-13 13:50:00,13.26,13.26,13.26,13.26,25200.0,10.6118,10.6118,10.6118,10.6118,25200.0
2009-10-13 13:55:00,13.26,13.28,13.26,13.27,112800.0,10.6118,10.6278,10.6118,10.6198,112800.0
2009-10-13 14:00:00,13.27,13.27,13.25,13.25,46400.0,10.6198,10.6198,10.6038,10.6038,46400.0
2009-10-13 14:05:00,13.24,13.25,13.22,13.23,68400.0,10.5958,10.6038,10.5798,10.5878,68400.0
2009-10-13 14:10:00,13.23,13.25,13.22,13.24,45200.0,10.5878,10.6038,10.5798,10.5958,45200.0
2009-10-13 14:15:00,13.24,13.25,13.24,13.25,16400.0,10.5958,10.6038,10.5958,10.6038,16400.0
2009-10-13 14:20:00,13.25,13.28,13.25,13.28,85200.0,10.6038,10.6278,10.6038,10.6278,85200.0
2009-10-13 14:25:00,13.28,13.28,13.27,13.27,28400.0,10.6278,10.6278,10.6198,10.6198,28400.0
2009-10-13 14:30:00,13.27,13.28,13.26,13.26,17200.0,10.6198,10.6278,10.6118,10.6118,17200.0
2009-10-13 14:35:00,13.26,13.26,13.26,13.26,11200.0,10.6118,10.6118,10.6118,10.6118,11200.0
2009-10-13 14:40:00,13.26,13.28,13.26,13.28,11600.0,10.6118,10.6278,10.6118,10.6278,11600.0
2009-10-13 14:45:00,13.28,13.29,13.27,13.29,40000.0,10.6278,10.6358,10.6198,10.6358,40000.0
2009-10-13 14:50:00,13.28,13.28,13.27,13.28,40800.0,10.6278,10.6278,10.6198,10.6278,40800.0
2009-10-13 14:55:00,13.27,13.27,13.26,13.26,32400.0,10.6198,10.6198,10.6118,10.6118,32400.0
2009-10-13 15:00:00,13.26,13.29,13.26,13.29,58000.0,10.6118,10.6358,10.6118,10.6358,58000.0
2009-10-13 15:05:00,13.29,13.3,13.28,13.28,45200.0,10.6358,10.6438,10.6278,10.6278,45200.0
2009-10-13 15:10:00,13.28,13.29,13.28,13.29,17200.0,10.6278,10.6358,10.6278,10.6358,17200.0
2009-10-13 15:15:00,13.29,13.31,13.29,13.31,130400.0,10.6358,10.6518,10.6358,10.6518,130400.0
2009-10-13 15:20:00,13.31,13.31,13.3,13.31,44800.0,10.6518,10.6518,10.6438,10.6518,44800.0
2009-10-13 15:25:00,13.31,13.31,13.29,13.29,181600.0,10.6518,10.6518,10.6358,10.6358,181600.0
2009-10-13 15:30:00,13.29,13.3,13.29,13.3,80000.0,10.6358,10.6438,10.6358,10.6438,80000.0
2009-10-13 15:35:00,13.29,13.29,13.27,13.27,75600.0,10.6358,10.6358,10.6198,10.6198,75600.0
2009-10-13 15:40:00,13.28,13.28,13.28,13.28,34400.0,10.6278,10.6278,10.6278,10.6278,34400.0
2009-10-13 15:45:00,13.29,13.3,13.29,13.3,150000.0,10.6358,10.6438,10.6358,10.6438,150000.0
2009-10-13 15:50:00,13.3,13.32,13.29,13.31,148000.0,10.6438,10.6598,10.6358,10.6518,148000.0
2009-10-13 15:55:00,13.31,13.33,13.31,13.33,421200.0,10.6518,10.6678,10.6518,10.6678,421200.0
2009-10-14 09:30:00,13.51,13.52,13.49,13.5,152400.0,10.8119,10.8199,10.7959,10.8039,152400.0
2009-10-14 09:35:00,13.5,13.5,13.47,13.47,70800.0,10.8039,10.8039,10.7799,10.7799,70800.0
2009-10-14 09:40:00,13.47,13.47,13.46,13.47,25600.0,10.7799,10.7799,10.7719,10.7799,25600.0
2009-10-14 09:45:00,13.46,13.46,13.42,13.42,82800.0,10.7719,10.7719,10.7399,10.7399,82800.0
2009-10-14 09:50:00,13.42,13.48,13.42,13.48,110800.0,10.7399,10.7879,10.7399,10.7879,110800.0
2009-10-14 09:55:00,13.48,13.48,13.45,13.46,58000.0,10.7879,10.7879,10.7639,10.7719,58000.0
2009-10-14 10:00:00,13.46,13.46,13.43,13.46,73600.0,10.7719,10.7719,10.7479,10.7719,73600.0
2009-10-14 10:05:00,13.46,13.47,13.44,13.45,38000.0,10.7719,10.7799,10.7559,10.7639,38000.0
2009-10-14 10:10:00,13.45,13.46,13.44,13.45,30000.0,10.7639,10.7719,10.7559,10.7639,30000.0
2009-10-14 10:15:00,13.45,13.46,13.43,13.45,55600.0,10.7639,10.7719,10.7479,10.7639,55600.0
2009-10-14 10:20:00,13.45,13.45,13.41,13.41,68000.0,10.7639,10.7639,10.7318,10.7318,68000.0
2009-10-14 10:25:00,13.4,13.43,13.4,13.43,62000.0,10.7238,10.7479,10.7238,10.7479,62000.0
2009-10-14 10:30:00,13.42,13.43,13.42,13.43,53600.0,10.7399,10.7479,10.7399,10.7479,53600.0
2009-10-14 10:35:00,13.44,13.45,13.43,13.44,16800.0,10.7559,10.7639,10.7479,10.7559,16800.0
2009-10-14 10:40:00,13.44,13.44,13.43,13.44,11600.0,10.7559,10.7559,10.7479,10.7559,11600.0
2009-10-14 10:45:00,13.44,13.45,13.44,13.45,11200.0,10.7559,10.7639,10.7559,10.7639,11200.0
2009-10-14 10:50:00,13.46,13.46,13.44,13.44,21600.0,10.7719,10.7719,10.7559,10.7559,21600.0
2009-10-14 10:55:00,13.45,13.47,13.45,13.47,27200.0,10.7639,10.7799,10.7639,10.7799,27200.0
2009-10-14 11:00:00,13.47,13.48,13.47,13.48,26800.0,10.7799,10.7879,10.7799,10.7879,26800.0
2009-10-14 11:05:00,13.48,13.48,13.47,13.47,22800.0,10.7879,10.7879,10.7799,10.7799,22800.0
2009-10-14 11:10:00,13.47,13.49,13.47,13.49,6400.0,10.7799,10.7959,10.7799,10.7959,6400.0
2009-10-14 11:15:00,13.48,13.49,13.48,13.49,22000.0,10.7879,10.7959,10.7879,10.7959,22000.0
2009-10-14 11:20:00,13.48,13.49,13.48,13.49,2000.0,10.7879,10.7959,10.7879,10.7959,2000.0
2009-10-14 11:25:00,13.5,13.51,13.5,13.5,31200.0,10.8039,10.8119,10.8039,10.8039,31200.0
2009-10-14 11:30:00,13.5,13.51,13.5,13.51,8800.0,10.8039,10.8119,10.8039,10.8119,8800.0
2009-10-14 11:35:00,13.51,13.51,13.49,13.49,8800.0,10.8119,10.8119,10.7959,10.7959,8800.0
2009-10-14 11:40:00,13.49,13.5,13.48,13.49,23200.0,10.7959,10.8039,10.7879,10.7959,23200.0
2009-10-14 11:45:00,13.5,13.51,13.5,13.5,20000.0,10.8039,10.8119,10.8039,10.8039,20000.0
2009-10-14 11:50:00,13.51,13.51,13.5,13.5,4400.0,10.8119,10.8119,10.8039,10.8039,4400.0
2009-10-14 11:55:00,13.5,13.5,13.49,13.49,28000.0,10.8039,10.8039,10.7959,10.7959,28000.0
2009-10-14 12:00:00,13.49,13.5,13.49,13.5,86000.0,10.7959,10.8039,10.7959,10.8039,86000.0
2009-10-14 12:05:00,13.5,13.5,13.49,13.49,47600.0,10.8039,10.8039,10.7959,10.7959,47600.0
2009-10-14 12:10:00,13.49,13.5,13.49,13.5,18400.0,10.7959,10.8039,10.7959,10.8039,18400.0
2009-10-14 12:15:00,13.5,13.5,13.49,13.49,28400.0,10.8039,10.8039,10.7959,10.7959,28400.0
2009-10-14 12:20:00,13.49,13.5,13.48,13.49,41200.0,10.7959,10.8039,10.7879,10.7959,41200.0
2009-10-14 12:25:00,13.49,13.5,13.49,13.49,28000.0,10.7959,10.8039,10.7959,10.7959,28000.0
2009-10-14 12:30:00,13.49,13.49,13.49,13.49,82000.0,10.7959,10.7959,10.7959,10.7959,82000.0
2009-10-14 12:35:00,13.49,13.5,13.48,13.49,27600.0,10.7959,10.8039,10.7879,10.7959,27600.0
2009-10-14 12:40:00,13.49,13.5,13.49,13.49,8000.0,10.7959,10.8039,10.7959,10.7959,8000.0
2009-10-14 12:45:00,13.49,13.51,13.49,13.49,32400.0,10.7959,10.8119,10.7959,10.7959,32400.0
2009-10-14 12:50:00,13.49,13.49,13.49,13.49,11200.0,10.7959,10.7959,10.7959,10.7959,11200.0
2009-10-14 12:55:00,13.5,13.51,13.5,13.51,12800.0,10.8039,10.8119,10.8039,10.8119,12800.0
2009-10-14 13:00:00,13.52,13.52,13.51,13.52,17600.0,10.8199,10.8199,10.8119,10.8199,17600.0
2009-10-14 13:05:00,13.52,13.53,13.52,13.53,58800.0,10.8199,10.8279,10.8199,10.8279,58800.0
2009-10-14 13:10:00,13.53,13.55,13.53,13.55,36000.0,10.8279,10.8439,10.8279,10.8439,36000.0
2009-10-14 13:15:00,13.55,13.55,13.54,13.54,7600.0,10.8439,10.8439,10.8359,10.8359,7600.0
2009-10-14 13:20:00,13.54,13.55,13.52,13.53,53200.0,10.8359,10.8439,10.8199,10.8279,53200.0
2009-10-14 13:25:00,13.53,13.53,13.52,13.53,20400.0,10.8279,10.8279,10.8199,10.8279,20400.0
2009-10-14 13:30:00,13.51,13.53,13.51,13.52,35600.0,10.8119,10.8279,10.8119,10.8199,35600.0
2009-10-14 13:35:00,13.51,13.53,13.51,13.53,19200.0,10.8119,10.8279,10.8119,10.8279,19200.0
2009-10-14 13:40:00,13.53,13.54,13.53,13.53,22800.0,10.8279,10.8359,10.8279,10.8279,22800.0
2009-10-14 13:45:00,13.53,13.53,13.52,13.52,29600.0,10.8279,10.8279,10.8199,10.8199,29600.0
2009-10-14 13:50:00,13.52,13.52,13.51,13.52,16800.0,10.8199,10.8199,10.8119,10.8199,16800.0
2009-10-14 13:55:00,13.52,13.52,13.52,13.52,15200.0,10.8199,10.8199,10.8199,10.8199,15200.0
2009-10-14 14:00:00,13.52,13.53,13.52,13.52,34000.0,10.8199,10.8279,10.8199,10.8199,34000.0
2009-10-14 14:05:00,13.52,13.53,13.52,13.53,15600.0,10.8199,10.8279,10.8199,10.8279,15600.0
2009-10-14 14:10:00,13.52,13.53,13.49,13.49,85200.0,10.8199,10.8279,10.7959,10.7959,85200.0
2009-10-14 14:15:00,13.51,13.52,13.51,13.52,14400.0,10.8119,10.8199,10.8119,10.8199,14400.0
2009-10-14 14:20:00,13.52,13.53,13.52,13.53,28000.0,10.8199,10.8279,10.8199,10.8279,28000.0
2009-10-14 14:25:00,13.53,13.53,13.51,13.51,74000.0,10.8279,10.8279,10.8119,10.8119,74000.0
2009-10-14 14:30:00,13.51,13.52,13.51,13.51,29600.0,10.8119,10.8199,10.8119,10.8119,29600.0
2009-10-14 14:35:00,13.51,13.53,13.5,13.5,50400.0,10.8119,10.8279,10.8039,10.8039,50400.0
2009-10-14 14:40:00,13.51,13.51,13.5,13.51,26000.0,10.8119,10.8119,10.8039,10.8119,26000.0
2009-10-14 14:45:00,13.5,13.51,13.49,13.51,23600.0,10.8039,10.8119,10.7959,10.8119,23600.0
2009-10-14 14:50:00,13.51,13.51,13.5,13.51,31600.0,10.8119,10.8119,10.8039,10.8119,31600.0
2009-10-14 14:55:00,13.51,13.53,13.51,13.53,66000.0,10.8119,10.8279,10.8119,10.8279,66000.0
2009-10-14 15:00:00,13.52,13.55,13.52,13.55,44400.0,10.8199,10.8439,10.8199,10.8439,44400.0
2009-10-14 15:05:00,13.55,13.56,13.54,13.56,55600.0,10.8439,10.8519,10.8359,10.8519,55600.0
2009-10-14 15:10:00,13.55,13.56,13.55,13.55,28000.0,10.8439,10.8519,10.8439,10.8439,28000.0
2009-10-14 15:15:00,13.55,13.56,13.55,13.55,44000.0,10.8439,10.8519,10.8439,10.8439,44000.0
2009-10-14 15:20:00,13.55,13.56,13.54,13.55,78000.0,10.8439,10.8519,10.8359,10.8439,78000.0
2009-10-14 15:25:00,13.55,13.6,13.55,13.6,198000.0,10.8439,10.8839,10.8439,10.8839,198000.0
2009-10-14 15:30:00,13.6,13.6,13.58,13.59,87200.0,10.8839,10.8839,10.8679,10.8759,87200.0
2009-10-14 15:35:00,13.59,13.6,13.59,13.59,51600.0,10.8759,10.8839,10.8759,10.8759,51600.0
2009-10-14 15:40:00,13.6,13.6,13.57,13.57,60400.0,10.8839,10.8839,10.8599,10.8599,60400.0
2009-10-14 15:45:00,13.56,13.57,13.56,13.56,108400.0,10.8519,10.8599,10.8519,10.8519,108400.0
2009-10-14 15:50:00,13.56,13.6,13.56,13.59,261600.0,10.8519,10.8839,10.8519,10.8759,261600.0
2009-10-14 15:55:00,13.59,13.59,13.57,13.58,120400.0,10.8759,10.8759,10.8599,10.8679,120400.0
2009-10-15 09:30:00,13.49,13.5,13.46,13.49,171200.0,10.7959,10.8039,10.7719,10.7959,171200.0
2009-10-15 09:35:00,13.49,13.52,13.48,13.52,50800.0,10.7959,10.8199,10.7879,10.8199,50800.0
2009-10-15 09:40:00,13.52,13.52,13.49,13.51,28400.0,10.8199,10.8199,10.7959,10.8119,28400.0
2009-10-15 09:45:00,13.51,13.54,13.51,13.52,57200.0,10.8119,10.8359,10.8119,10.8199,57200.0
2009-10-15 09:50:00,13.52,13.54,13.52,13.53,37200.0,10.8199,10.8359,10.8199,10.8279,37200.0
2009-10-15 09:55:00,13.52,13.55,13.52,13.55,20800.0,10.8199,10.8439,10.8199,10.8439,20800.0
2009-10-15 10:00:00,13.54,13.54,13.49,13.52,115600.0,10.8359,10.8359,10.7959,10.8199,115600.0
2009-10-15 10:05:00,13.52,13.53,13.51,13.53,60800.0,10.8199,10.8279,10.8119,10.8279,60800.0
2009-10-15 10:10:00,13.53,13.53,13.48,13.51,129600.0,10.8279,10.8279,10.7879,10.8119,129600.0
2009-10-15 10:15:00,13.51,13.52,13.5,13.51,111200.0,10.8119,10.8199,10.8039,10.8119,111200.0
2009-10-15 10:20:00,13.51,13.52,13.49,13.51,58800.0,10.8119,10.8199,10.7959,10.8119,58800.0
2009-10-15 10:25:00,13.51,13.52,13.49,13.49,45200.0,10.8119,10.8199,10.7959,10.7959,45200.0
2009-10-15 10:30:00,13.49,13.51,13.49,13.5,70400.0,10.7959,10.8119,10.7959,10.8039,70400.0
2009-10-15 10:35:00,13.5,13.5,13.48,13.48,46400.0,10.8039,10.8039,10.7879,10.7879,46400.0
2009-10-15 10:40:00,13.48,13.49,13.47,13.49,83600.0,10.7879,10.7959,10.7799,10.7959,83600.0
2009-10-15 10:45:00,13.48,13.49,13.46,13.47,53200.0,10.7879,10.7959,10.7719,10.7799,53200.0
2009-10-15 10:50:00,13.47,13.49,13.47,13.49,88400.0,10.7799,10.7959,10.7799,10.7959,88400.0
2009-10-15 10:55:00,13.49,13.5,13.49,13.5,36000.0,10.7959,10.8039,10.7959,10.8039,36000.0
2009-10-15 11:00:00,13.5,13.51,13.5,13.51,210400.0,10.8039,10.8119,10.8039,10.8119,210400.0
2009-10-15 11:05:00,13.51,13.51,13.5,13.51,32000.0,10.8119,10.8119,10.8039,10.8119,32000.0
2009-10-15 11:10:00,13.51,13.52,13.51,13.51,29600.0,10.8119,10.8199,10.8119,10.8119,29600.0
2009-10-15 11:15:00,13.51,13.51,13.49,13.49,30000.0,10.8119,10.8119,10.7959,10.7959,30000.0
2009-10-15 11:20:00,13.49,13.49,13.47,13.49,71200.0,10.7959,10.7959,10.7799,10.7959,71200.0
2009-10-15 11:25:00,13.48,13.49,13.48,13.49,59600.0,10.7879,10.7959,10.7879,10.7959,59600.0
2009-10-15 11:30:00,13.49,13.5,13.49,13.49,61600.0,10.7959,10.8039,10.7959,10.7959,61600.0
2009-10-15 11:35:00,13.49,13.5,13.48,13.5,33200.0,10.7959,10.8039,10.7879,10.8039,33200.0
2009-10-15 11:40:00,13.5,13.51,13.49,13.51,37200.0,10.8039,10.8119,10.7959,10.8119,37200.0
2009-10-15 11:45:00,13.5,13.51,13.49,13.51,25200.0,10.8039,10.8119,10.7959,10.8119,25200.0
2009-10-15 11:50:00,13.51,13.52,13.51,13.51,10800.0,10.8119,10.8199,10.8119,10.8119,10800.0
2009-10-15 11:55:00,13.51,13.51,13.51,13.51,17200.0,10.8119,10.8119,10.8119,10.8119,17200.0
2009-10-15 12:00:00,13.51,13.52,13.51,13.52,22800.0,10.8119,10.8199,10.8119,10.8199,22800.0
2009-10-15 12:05:00,13.53,13.53,13.51,13.52,32000.0,10.8279,10.8279,10.8119,10.8199,32000.0
2009-10-15 12:10:00,13.52,13.53,13.52,13.53,66000.0,10.8199,10.8279,10.8199,10.8279,66000.0
2009-10-15 12:15:00,13.53,13.54,13.53,13.54,66000.0,10.8279,10.8359,10.8279,10.8359,66000.0
2009-10-15 12:20:00,13.54,13.54,13.53,13.53,32000.0,10.8359,10.8359,10.8279,10.8279,32000.0
2009-10-15 12:25:00,13.54,13.54,13.52,13.52,39600.0,10.8359,10.8359,10.8199,10.8199,39600.0
2009-10-15 12:30:00,13.52,13.53,13.52,13.52,54800.0,10.8199,10.8279,10.8199,10.8199,54800.0
2009-10-15 12:35:00,13.52,13.52,13.52,13.52,14800.0,10.8199,10.8199,10.8199,10.8199,14800.0
2009-10-15 12:40:00,13.52,13.52,13.52,13.52,5200.0,10.8199,10.8199,10.8199,10.8199,5200.0
2009-10-15 12:45:00,13.52,13.52,13.51,13.52,31200.0,10.8199,10.8199,10.8119,10.8199,31200.0
2009-10-15 12:50:00,13.52,13.52,13.51,13.52,26000.0,10.8199,10.8199,10.8119,10.8199,26000.0
2009-10-15 12:55:00,13.52,13.52,13.51,13.51,9600.0,10.8199,10.8199,10.8119,10.8119,9600.0
2009-10-15 13:00:00,13.51,13.52,13.51,13.52,9200.0,10.8119,10.8199,10.8119,10.8199,9200.0
2009-10-15 13:05:00,13.52,13.52,13.52,13.52,18800.0,10.8199,10.8199,10.8199,10.8199,18800.0
2009-10-15 13:10:00,13.51,13.52,13.51,13.51,12800.0,10.8119,10.8199,10.8119,10.8119,12800.0
2009-10-15 13:15:00,13.51,13.52,13.51,13.52,18800.0,10.8119,10.8199,10.8119,10.8199,18800.0
2009-10-15 13:20:00,13.52,13.52,13.51,13.51,2400.0,10.8199,10.8199,10.8119,10.8119,2400.0
2009-10-15 13:25:00,13.52,13.53,13.52,13.53,12800.0,10.8199,10.8279,10.8199,10.8279,12800.0
2009-10-15 13:30:00,13.54,13.54,13.53,13.53,42400.0,10.8359,10.8359,10.8279,10.8279,42400.0
2009-10-15 13:35:00,13.53,13.54,13.53,13.53,32800.0,10.8279,10.8359,10.8279,10.8279,32800.0
2009-10-15 13:40:00,13.53,13.54,13.53,13.53,16000.0,10.8279,10.8359,10.8279,10.8279,16000.0
2009-10-15 13:45:00,13.53,13.53,13.52,13.52,54800.0,10.8279,10.8279,10.8199,10.8199,54800.0
2009-10-15 13:50:00,13.52,13.53,13.52,13.53,1600.0,10.8199,10.8279,10.8199,10.8279,1600.0
2009-10-15 13:55:00,13.53,13.53,13.52,13.53,39600.0,10.8279,10.8279,10.8199,10.8279,39600.0
2009-10-15 14:00:00,13.53,13.54,13.53,13.54,20000.0,10.8279,10.8359,10.8279,10.8359,20000.0
2009-10-15 14:05:00,13.54,13.55,13.54,13.54,42000.0,10.8359,10.8439,10.8359,10.8359,42000.0
2009-10-15 14:10:00,13.53,13.54,13.53,13.53,23600.0,10.8279,10.8359,10.8279,10.8279,23600.0
2009-10-15 14:15:00,13.53,13.54,13.52,13.54,26400.0,10.8279,10.8359,10.8199,10.8359,26400.0
2009-10-15 14:20:00,13.54,13.54,13.54,13.54,50000.0,10.8359,10.8359,10.8359,10.8359,50000.0
2009-10-15 14:25:00,13.54,13.54,13.53,13.53,58400.0,10.8359,10.8359,10.8279,10.8279,58400.0
2009-10-15 14:30:00,13.53,13.55,13.53,13.55,42000.0,10.8279,10.8439,10.8279,10.8439,42000.0
2009-10-15 14:35:00,13.56,13.56,13.55,13.56,32400.0,10.8519,10.8519,10.8439,10.8519,32400.0
2009-10-15 14:40:00,13.56,13.57,13.56,13.56,16800.0,10.8519,10.8599,10.8519,10.8519,16800.0
2009-10-15 14:45:00,13.56,13.56,13.55,13.56,24800.0,10.8519,10.8519,10.8439,10.8519,24800.0
2009-10-15 14:50:00,13.57,13.59,13.57,13.58,33200.0,10.8599,10.8759,10.8599,10.8679,33200.0
2009-10-15 14:55:00,13.58,13.58,13.57,13.58,60000.0,10.8679,10.8679,10.8599,10.8679,60000.0
2009-10-15 15:00:00,13.58,13.58,13.58,13.58,19600.0,10.8679,10.8679,10.8679,10.8679,19600.0
2009-10-15 15:05:00,13.59,13.6,13.58,13.6,24400.0,10.8759,10.8839,10.8679,10.8839,24400.0
2009-10-15 15:10:00,13.6,13.6,13.59,13.59,58000.0,10.8839,10.8839,10.8759,10.8759,58000.0
2009-10-15 15:15:00,13.59,13.59,13.58,13.58,68400.0,10.8759,10.8759,10.8679,10.8679,68400.0
2009-10-15 15:20:00,13.58,13.59,13.57,13.57,67600.0,10.8679,10.8759,10.8599,10.8599,67600.0
2009-10-15 15:25:00,13.58,13.58,13.56,13.56,36400.0,10.8679,10.8679,10.8519,10.8519,36400.0
2009-10-15 15:30:00,13.56,13.58,13.56,13.57,43600.0,10.8519,10.8679,10.8519,10.8599,43600.0
2009-10-15 15:35:00,13.58,13.58,13.56,13.57,90400.0,10.8679,10.8679,10.8519,10.8599,90400.0
2009-10-15 15:40:00,13.57,13.58,13.56,13.56,100000.0,10.8599,10.8679,10.8519,10.8519,100000.0
2009-10-15 15:45:00,13.56,13.57,13.56,13.57,174000.0,10.8519,10.8599,10.8519,10.8599,174000.0
2009-10-15 15:50:00,13.57,13.59,13.57,13.58,184800.0,10.8599,10.8759,10.8599,10.8679,184800.0
2009-10-15 15:55:00,13.58,13.6,13.58,13.59,184400.0,10.8679,10.8839,10.8679,10.8759,184400.0
2009-10-16 09:30:00,13.49,13.52,13.46,13.5,104000.0,10.7959,10.8199,10.7719,10.8039,104000.0
2009-10-16 09:35:00,13.51,13.51,13.47,13.49,90800.0,10.8119,10.8119,10.7799,10.7959,90800.0
2009-10-16 09:40:00,13.51,13.51,13.47,13.48,66000.0,10.8119,10.8119,10.7799,10.7879,66000.0
2009-10-16 09:45:00,13.47,13.49,13.47,13.49,41600.0,10.7799,10.7959,10.7799,10.7959,41600.0
2009-10-16 09:50:00,13.49,13.51,13.46,13.46,100400.0,10.7959,10.8119,10.7719,10.7719,100400.0
2009-10-16 09:55:00,13.49,13.49,13.42,13.42,98800.0,10.7959,10.7959,10.7399,10.7399,98800.0
2009-10-16 10:00:00,13.41,13.41,13.35,13.36,106800.0,10.7318,10.7318,10.6838,10.6918,106800.0
2009-10-16 10:05:00,13.36,13.37,13.34,13.35,48800.0,10.6918,10.6998,10.6758,10.6838,48800.0
2009-10-16 10:10:00,13.34,13.35,13.33,13.34,20000.0,10.6758,10.6838,10.6678,10.6758,20000.0
2009-10-16 10:15:00,13.34,13.37,13.33,13.37,60000.0,10.6758,10.6998,10.6678,10.6998,60000.0
2009-10-16 10:20:00,13.37,13.39,13.37,13.37,34000.0,10.6998,10.7158,10.6998,10.6998,34000.0
2009-10-16 10:25:00,13.36,13.37,13.35,13.37,56800.0,10.6918,10.6998,10.6838,10.6998,56800.0
2009-10-16 10:30:00,13.36,13.37,13.35,13.36,78800.0,10.6918,10.6998,10.6838,10.6918,78800.0
2009-10-16 10:35:00,13.36,13.37,13.36,13.36,21200.0,10.6918,10.6998,10.6918,10.6918,21200.0
2009-10-16 10:40:00,13.35,13.35,13.32,13.34,61200.0,10.6838,10.6838,10.6598,10.6758,61200.0
2009-10-16 10:45:00,13.34,13.35,13.33,13.35,29200.0,10.6758,10.6838,10.6678,10.6838,29200.0
2009-10-16 10:50:00,13.35,13.35,13.34,13.34,60800.0,10.6838,10.6838,10.6758,10.6758,60800.0
2009-10-16 10:55:00,13.34,13.35,13.34,13.34,72800.0,10.6758,10.6838,10.6758,10.6758,72800.0
2009-10-16 11:00:00,13.34,13.36,13.34,13.36,107600.0,10.6758,10.6918,10.6758,10.6918,107600.0
2009-10-16 11:05:00,13.35,13.37,13.35,13.36,74400.0,10.6838,10.6998,10.6838,10.6918,74400.0
2009-10-16 11:10:00,13.35,13.37,13.35,13.35,28400.0,10.6838,10.6998,10.6838,10.6838,28400.0
2009-10-16 11:15:00,13.35,13.38,13.35,13.38,59200.0,10.6838,10.7078,10.6838,10.7078,59200.0
2009-10-16 11:20:00,13.38,13.4,13.38,13.38,22000.0,10.7078,10.7238,10.7078,10.7078,22000.0
2009-10-16 11:25:00,13.38,13.38,13.37,13.37,75600.0,10.7078,10.7078,10.6998,10.6998,75600.0
2009-10-16 11:30:00,13.37,13.38,13.34,13.34,62800.0,10.6998,10.7078,10.6758,10.6758,62800.0
2009-10-16 11:35:00,13.34,13.35,13.34,13.34,27600.0,10.6758,10.6838,10.6758,10.6758,27600.0
2009-10-16 11:40:00,13.34,13.35,13.34,13.35,50800.0,10.6758,10.6838,10.6758,10.6838,50800.0
2009-10-16 11:45:00,13.35,13.35,13.34,13.35,25600.0,10.6838,10.6838,10.6758,10.6838,25600.0
2009-10-16 11:50:00,13.35,13.35,13.33,13.33,20800.0,10.6838,10.6838,10.6678,10.6678,20800.0
2009-10-16 11:55:00,13.33,13.35,13.33,13.35,68400.0,10.6678,10.6838,10.6678,10.6838,68400.0
2009-10-16 12:00:00,13.35,13.36,13.34,13.35,72000.0,10.6838,10.6918,10.6758,10.6838,72000.0
2009-10-16 12:05:00,13.34,13.36,13.34,13.35,103600.0,10.6758,10.6918,10.6758,10.6838,103600.0
2009-10-16 12:10:00,13.36,13.37,13.35,13.37,326800.0,10.6918,10.6998,10.6838,10.6998,326800.0
2009-10-16 12:15:00,13.37,13.37,13.36,13.36,12400.0,10.6998,10.6998,10.6918,10.6918,12400.0
2009-10-16 12:20:00,13.36,13.36,13.35,13.36,14000.0,10.6918,10.6918,10.6838,10.6918,14000.0
2009-10-16 12:25:00,13.36,13.36,13.34,13.35,35600.0,10.6918,10.6918,10.6758,10.6838,35600.0
2009-10-16 12:30:00,13.35,13.36,13.35,13.35,31600.0,10.6838,10.6918,10.6838,10.6838,31600.0
2009-10-16 12:35:00,13.35,13.36,13.35,13.35,10400.0,10.6838,10.6918,10.6838,10.6838,10400.0
2009-10-16 12:40:00,13.36,13.37,13.36,13.36,12000.0,10.6918,10.6998,10.6918,10.6918,12000.0
2009-10-16 12:45:00,13.36,13.36,13.35,13.36,24800.0,10.6918,10.6918,10.6838,10.6918,24800.0
2009-10-16 12:50:00,13.37,13.37,13.36,13.37,16800.0,10.6998,10.6998,10.6918,10.6998,16800.0
2009-10-16 12:55:00,13.37,13.38,13.37,13.37,40800.0,10.6998,10.7078,10.6998,10.6998,40800.0
2009-10-16 13:00:00,13.37,13.37,13.37,13.37,23600.0,10.6998,10.6998,10.6998,10.6998,23600.0
2009-10-16 13:05:00,13.37,13.37,13.36,13.37,16800.0,10.6998,10.6998,10.6918,10.6998,16800.0
2009-10-16 13:10:00,13.37,13.4,13.37,13.4,52800.0,10.6998,10.7238,10.6998,10.7238,52800.0
2009-10-16 13:15:00,13.41,13.42,13.41,13.42,24800.0,10.7318,10.7399,10.7318,10.7399,24800.0
2009-10-16 13:20:00,13.43,13.44,13.42,13.44,35600.0,10.7479,10.7559,10.7399,10.7559,35600.0
2009-10-16 13:25:00,13.44,13.47,13.44,13.47,36000.0,10.7559,10.7799,10.7559,10.7799,36000.0
2009-10-16 13:30:00,13.47,13.49,13.47,13.48,50000.0,10.7799,10.7959,10.7799,10.7879,50000.0
2009-10-16 13:35:00,13.48,13.49,13.48,13.48,34400.0,10.7879,10.7959,10.7879,10.7879,34400.0
2009-10-16 13:40:00,13.48,13.49,13.48,13.48,21600.0,10.7879,10.7959,10.7879,10.7879,21600.0
2009-10-16 13:45:00,13.49,13.49,13.49,13.49,32400.0,10.7959,10.7959,10.7959,10.7959,32400.0
2009-10-16 13:50:00,13.49,13.5,13.48,13.49,32400.0,10.7959,10.8039,10.7879,10.7959,32400.0
2009-10-16 13:55:00,13.48,13.48,13.47,13.47,45600.0,10.7879,10.7879,10.7799,10.7799,45600.0
2009-10-16 14:00:00,13.47,13.47,13.46,13.46,40800.0,10.7799,10.7799,10.7719,10.7719,40800.0
2009-10-16 14:05:00,13.46,13.46,13.44,13.45,74000.0,10.7719,10.7719,10.7559,10.7639,74000.0
2009-10-16 14:10:00,13.44,13.46,13.44,13.45,30400.0,10.7559,10.7719,10.7559,10.7639,30400.0
2009-10-16 14:15:00,13.45,13.45,13.44,13.45,43600.0,10.7639,10.7639,10.7559,10.7639,43600.0
2009-10-16 14:20:00,13.45,13.47,13.45,13.47,34800.0,10.7639,10.7799,10.7639,10.7799,34800.0
2009-10-16 14:25:00,13.47,13.47,13.47,13.47,24800.0,10.7799,10.7799,10.7799,10.7799,24800.0
2009-10-16 14:30:00,13.46,13.47,13.45,13.47,57200.0,10.7719,10.7799,10.7639,10.7799,57200.0
2009-10-16 14:35:00,13.47,13.47,13.46,13.47,9200.0,10.7799,10.7799,10.7719,10.7799,9200.0
2009-10-16 14:40:00,13.46,13.46,13.45,13.45,38800.0,10.7719,10.7719,10.7639,10.7639,38800.0
2009-10-16 14:45:00,13.45,13.45,13.45,13.45,24000.0,10.7639,10.7639,10.7639,10.7639,24000.0
2009-10-16 14:50:00,13.45,13.46,13.45,13.46,11600.0,10.7639,10.7719,10.7639,10.7719,11600.0
2009-10-16 14:55:00,13.45,13.46,13.45,13.46,8400.0,10.7639,10.7719,10.7639,10.7719,8400.0
2009-10-16 15:00:00,13.45,13.46,13.45,13.45,17600.0,10.7639,10.7719,10.7639,10.7639,17600.0
2009-10-16 15:05:00,13.46,13.46,13.45,13.46,14400.0,10.7719,10.7719,10.7639,10.7719,14400.0
2009-10-16 15:10:00,13.46,13.49,13.45,13.48,102000.0,10.7719,10.7959,10.7639,10.7879,102000.0
2009-10-16 15:15:00,13.48,13.49,13.46,13.47,44800.0,10.7879,10.7959,10.7719,10.7799,44800.0
2009-10-16 15:20:00,13.47,13.47,13.46,13.47,33600.0,10.7799,10.7799,10.7719,10.7799,33600.0
2009-10-16 15:25:00,13.47,13.48,13.47,13.48,72000.0,10.7799,10.7879,10.7799,10.7879,72000.0
2009-10-16 15:30:00,13.48,13.48,13.47,13.48,44000.0,10.7879,10.7879,10.7799,10.7879,44000.0
2009-10-16 15:35:00,13.48,13.51,13.48,13.5,74400.0,10.7879,10.8119,10.7879,10.8039,74400.0
2009-10-16 15:40:00,13.5,13.51,13.49,13.49,107600.0,10.8039,10.8119,10.7959,10.7959,107600.0
2009-10-16 15:45:00,13.49,13.49,13.47,13.47,219600.0,10.7959,10.7959,10.7799,10.7799,219600.0
2009-10-16 15:50:00,13.47,13.47,13.44,13.45,248000.0,10.7799,10.7799,10.7559,10.7639,248000.0
2009-10-16 15:55:00,13.44,13.46,13.44,13.45,72400.0,10.7559,10.7719,10.7559,10.7639,72400.0
2009-10-19 09:30:00,13.49,13.51,13.46,13.46,72400.0,10.7959,10.8119,10.7719,10.7719,72400.0
2009-10-19 09:35:00,13.46,13.51,13.46,13.49,38800.0,10.7719,10.8119,10.7719,10.7959,38800.0
2009-10-19 09:40:00,13.49,13.52,13.46,13.46,78000.0,10.7959,10.8199,10.7719,10.7719,78000.0
2009-10-19 09:45:00,13.46,13.46,13.43,13.46,72000.0,10.7719,10.7719,10.7479,10.7719,72000.0
2009-10-19 09:50:00,13.46,13.46,13.4,13.4,23600.0,10.7719,10.7719,10.7238,10.7238,23600.0
2009-10-19 09:55:00,13.4,13.4,13.38,13.38,41200.0,10.7238,10.7238,10.7078,10.7078,41200.0
2009-10-19 10:00:00,13.38,13.41,13.37,13.4,75600.0,10.7078,10.7318,10.6998,10.7238,75600.0
2009-10-19 10:05:00,13.4,13.42,13.4,13.41,60800.0,10.7238,10.7399,10.7238,10.7318,60800.0
2009-10-19 10:10:00,13.41,13.43,13.41,13.42,70000.0,10.7318,10.7479,10.7318,10.7399,70000.0
2009-10-19 10:15:00,13.42,13.42,13.39,13.4,52800.0,10.7399,10.7399,10.7158,10.7238,52800.0
2009-10-19 10:20:00,13.4,13.47,13.4,13.46,62400.0,10.7238,10.7799,10.7238,10.7719,62400.0
2009-10-19 10:25:00,13.46,13.47,13.46,13.46,19200.0,10.7719,10.7799,10.7719,10.7719,19200.0
2009-10-19 10:30:00,13.48,13.49,13.48,13.48,78800.0,10.7879,10.7959,10.7879,10.7879,78800.0
2009-10-19 10:35:00,13.48,13.49,13.47,13.48,24000.0,10.7879,10.7959,10.7799,10.7879,24000.0
2009-10-19 10:40:00,13.48,13.51,13.48,13.5,79600.0,10.7879,10.8119,10.7879,10.8039,79600.0
2009-10-19 10:45:00,13.5,13.52,13.5,13.51,104800.0,10.8039,10.8199,10.8039,10.8119,104800.0
2009-10-19 10:50:00,13.51,13.52,13.51,13.51,36000.0,10.8119,10.8199,10.8119,10.8119,36000.0
2009-10-19 10:55:00,13.51,13.53,13.5,13.51,43200.0,10.8119,10.8279,10.8039,10.8119,43200.0
2009-10-19 11:00:00,13.51,13.52,13.51,13.52,8400.0,10.8119,10.8199,10.8119,10.8199,8400.0
2009-10-19 11:05:00,13.52,13.53,13.51,13.52,17600.0,10.8199,10.8279,10.8119,10.8199,17600.0
2009-10-19 11:10:00,13.52,13.52,13.51,13.52,31200.0,10.8199,10.8199,10.8119,10.8199,31200.0
2009-10-19 11:15:00,13.52,13.54,13.52,13.53,26400.0,10.8199,10.8359,10.8199,10.8279,26400.0
2009-10-19 11:20:00,13.54,13.55,13.53,13.54,22400.0,10.8359,10.8439,10.8279,10.8359,22400.0
2009-10-19 11:25:00,13.55,13.59,13.55,13.58,128000.0,10.8439,10.8759,10.8439,10.8679,128000.0
2009-10-19 11:30:00,13.57,13.6,13.57,13.58,37200.0,10.8599,10.8839,10.8599,10.8679,37200.0
2009-10-19 11:35:00,13.58,13.6,13.58,13.6,25200.0,10.8679,10.8839,10.8679,10.8839,25200.0
2009-10-19 11:40:00,13.6,13.61,13.6,13.6,46400.0,10.8839,10.8919,10.8839,10.8839,46400.0
2009-10-19 11:45:00,13.6,13.62,13.6,13.61,118800.0,10.8839,10.8999,10.8839,10.8919,118800.0
2009-10-19 11:50:00,13.62,13.64,13.62,13.63,127200.0,10.8999,10.9159,10.8999,10.9079,127200.0
2009-10-19 11:55:00,13.63,13.64,13.63,13.63,21200.0,10.9079,10.9159,10.9079,10.9079,21200.0
2009-10-19 12:00:00,13.63,13.63,13.62,13.63,26000.0,10.9079,10.9079,10.8999,10.9079,26000.0
2009-10-19 12:05:00,13.62,13.63,13.62,13.63,33600.0,10.8999,10.9079,10.8999,10.9079,33600.0
2009-10-19 12:10:00,13.63,13.63,13.62,13.62,26000.0,10.9079,10.9079,10.8999,10.8999,26000.0
2009-10-19 12:15:00,13.62,13.63,13.62,13.62,33200.0,10.8999,10.9079,10.8999,10.8999,33200.0
2009-10-19 12:20:00,13.62,13.62,13.61,13.61,14000.0,10.8999,10.8999,10.8919,10.8919,14000.0
2009-10-19 12:25:00,13.62,13.63,13.61,13.61,21200.0,10.8999,10.9079,10.8919,10.8919,21200.0
2009-10-19 12:30:00,13.62,13.62,13.61,13.61,6400.0,10.8999,10.8999,10.8919,10.8919,6400.0
2009-10-19 12:35:00,13.61,13.61,13.6,13.6,42400.0,10.8919,10.8919,10.8839,10.8839,42400.0
2009-10-19 12:40:00,13.6,13.61,13.6,13.6,88000.0,10.8839,10.8919,10.8839,10.8839,88000.0
2009-10-19 12:45:00,13.6,13.6,13.59,13.6,190800.0,10.8839,10.8839,10.8759,10.8839,190800.0
2009-10-19 12:50:00,13.59,13.59,13.58,13.59,15600.0,10.8759,10.8759,10.8679,10.8759,15600.0
2009-10-19 12:55:00,13.59,13.59,13.59,13.59,11200.0,10.8759,10.8759,10.8759,10.8759,11200.0
2009-10-19 13:00:00,13.59,13.59,13.57,13.59,23600.0,10.8759,10.8759,10.8599,10.8759,23600.0
2009-10-19 13:05:00,13.59,13.59,13.59,13.59,12800.0,10.8759,10.8759,10.8759,10.8759,12800.0
2009-10-19 13:10:00,13.59,13.59,13.58,13.58,40000.0,10.8759,10.8759,10.8679,10.8679,40000.0
2009-10-19 13:15:00,13.59,13.59,13.57,13.57,16000.0,10.8759,10.8759,10.8599,10.8599,16000.0
2009-10-19 13:20:00,13.58,13.59,13.58,13.58,16800.0,10.8679,10.8759,10.8679,10.8679,16800.0
2009-10-19 13:25:00,13.58,13.6,13.57,13.59,64800.0,10.8679,10.8839,10.8599,10.8759,64800.0
2009-10-19 13:30:00,13.58,13.59,13.58,13.59,8000.0,10.8679,10.8759,10.8679,10.8759,8000.0
2009-10-19 13:35:00,13.59,13.63,13.59,13.62,89600.0,10.8759,10.9079,10.8759,10.8999,89600.0
2009-10-19 13:40:00,13.61,13.62,13.61,13.61,14400.0,10.8919,10.8999,10.8919,10.8919,14400.0
2009-10-19 13:45:00,13.61,13.61,13.57,13.58,48400.0,10.8919,10.8919,10.8599,10.8679,48400.0
2009-10-19 13:50:00,13.59,13.6,13.58,13.59,39200.0,10.8759,10.8839,10.8679,10.8759,39200.0
2009-10-19 13:55:00,13.59,13.6,13.59,13.59,44000.0,10.8759,10.8839,10.8759,10.8759,44000.0
2009-10-19 14:00:00,13.59,13.6,13.59,13.59,16800.0,10.8759,10.8839,10.8759,10.8759,16800.0
2009-10-19 14:05:00,13.6,13.6,13.59,13.6,17600.0,10.8839,10.8839,10.8759,10.8839,17600.0
2009-10-19 14:10:00,13.59,13.61,13.59,13.61,39600.0,10.8759,10.8919,10.8759,10.8919,39600.0
2009-10-19 14:15:00,13.61,13.62,13.61,13.61,20800.0,10.8919,10.8999,10.8919,10.8919,20800.0
2009-10-19 14:20:00,13.61,13.61,13.59,13.6,51600.0,10.8919,10.8919,10.8759,10.8839,51600.0
2009-10-19 14:25:00,13.6,13.6,13.6,13.6,14000.0,10.8839,10.8839,10.8839,10.8839,14000.0
2009-10-19 14:30:00,13.6,13.61,13.6,13.6,35600.0,10.8839,10.8919,10.8839,10.8839,35600.0
2009-10-19 14:35:00,13.59,13.6,13.59,13.59,13600.0,10.8759,10.8839,10.8759,10.8759,13600.0
2009-10-19 14:40:00,13.59,13.6,13.59,13.59,7600.0,10.8759,10.8839,10.8759,10.8759,7600.0
2009-10-19 14:45:00,13.6,13.6,13.58,13.59,42000.0,10.8839,10.8839,10.8679,10.8759,42000.0
2009-10-19 14:50:00,13.59,13.6,13.59,13.6,28800.0,10.8759,10.8839,10.8759,10.8839,28800.0
2009-10-19 14:55:00,13.6,13.61,13.6,13.61,48800.0,10.8839,10.8919,10.8839,10.8919,48800.0
2009-10-19 15:00:00,13.61,13.62,13.6,13.6,33600.0,10.8919,10.8999,10.8839,10.8839,33600.0
2009-10-19 15:05:00,13.6,13.6,13.6,13.6,12800.0,10.8839,10.8839,10.8839,10.8839,12800.0
2009-10-19 15:10:00,13.61,13.62,13.6,13.6,20000.0,10.8919,10.8999,10.8839,10.8839,20000.0
2009-10-19 15:15:00,13.61,13.61,13.59,13.6,22800.0,10.8919,10.8919,10.8759,10.8839,22800.0
2009-10-19 15:20:00,13.59,13.59,13.58,13.58,23200.0,10.8759,10.8759,10.8679,10.8679,23200.0
2009-10-19 15:25:00,13.58,13.58,13.56,13.57,28400.0,10.8679,10.8679,10.8519,10.8599,28400.0
2009-10-19 15:30:00,13.56,13.58,13.56,13.57,26000.0,10.8519,10.8679,10.8519,10.8599,26000.0
2009-10-19 15:35:00,13.56,13.57,13.56,13.56,24000.0,10.8519,10.8599,10.8519,10.8519,24000.0
2009-10-19 15:40:00,13.56,13.58,13.55,13.58,43600.0,10.8519,10.8679,10.8439,10.8679,43600.0
2009-10-19 15:45:00,13.57,13.58,13.57,13.58,110800.0,10.8599,10.8679,10.8599,10.8679,110800.0
2009-10-19 15:50:00,13.58,13.59,13.58,13.58,33200.0,10.8679,10.8759,10.8679,10.8679,33200.0
2009-10-19 15:55:00,13.58,13.58,13.56,13.56,162800.0,10.8679,10.8679,10.8519,10.8519,162800.0
2009-10-20 09:30:00,13.58,13.59,13.5,13.51,116000.0,10.8679,10.8759,10.8039,10.8119,116000.0
2009-10-20 09:35:00,13.51,13.52,13.46,13.46,55200.0,10.8119,10.8199,10.7719,10.7719,55200.0
2009-10-20 09:40:00,13.46,13.49,13.44,13.45,102000.0,10.7719,10.7959,10.7559,10.7639,102000.0
2009-10-20 09:45:00,13.44,13.47,13.43,13.47,50000.0,10.7559,10.7799,10.7479,10.7799,50000.0
2009-10-20 09:50:00,13.47,13.49,13.44,13.48,60800.0,10.7799,10.7959,10.7559,10.7879,60800.0
2009-10-20 09:55:00,13.48,13.49,13.46,13.49,26400.0,10.7879,10.7959,10.7719,10.7959,26400.0
2009-10-20 10:00:00,13.48,13.51,13.48,13.49,41600.0,10.7879,10.8119,10.7879,10.7959,41600.0
2009-10-20 10:05:00,13.49,13.5,13.47,13.48,107200.0,10.7959,10.8039,10.7799,10.7879,107200.0
2009-10-20 10:10:00,13.47,13.49,13.47,13.47,78400.0,10.7799,10.7959,10.7799,10.7799,78400.0
2009-10-20 10:15:00,13.48,13.48,13.41,13.43,130800.0,10.7879,10.7879,10.7318,10.7479,130800.0
2009-10-20 10:20:00,13.43,13.45,13.43,13.45,50000.0,10.7479,10.7639,10.7479,10.7639,50000.0
2009-10-20 10:25:00,13.45,13.46,13.44,13.44,41200.0,10.7639,10.7719,10.7559,10.7559,41200.0
2009-10-20 10:30:00,13.44,13.45,13.43,13.44,16800.0,10.7559,10.7639,10.7479,10.7559,16800.0
2009-10-20 10:35:00,13.45,13.48,13.45,13.47,26800.0,10.7639,10.7879,10.7639,10.7799,26800.0
2009-10-20 10:40:00,13.47,13.47,13.44,13.45,20000.0,10.7799,10.7799,10.7559,10.7639,20000.0
2009-10-20 10:45:00,13.45,13.46,13.45,13.45,23200.0,10.7639,10.7719,10.7639,10.7639,23200.0
2009-10-20 10:50:00,13.45,13.48,13.45,13.48,24800.0,10.7639,10.7879,10.7639,10.7879,24800.0
2009-10-20 10:55:00,13.48,13.49,13.47,13.47,43600.0,10.7879,10.7959,10.7799,10.7799,43600.0
2009-10-20 11:00:00,13.47,13.47,13.46,13.46,20400.0,10.7799,10.7799,10.7719,10.7719,20400.0
2009-10-20 11:05:00,13.47,13.47,13.46,13.47,6400.0,10.7799,10.7799,10.7719,10.7799,6400.0
2009-10-20 11:10:00,13.47,13.47,13.45,13.46,45200.0,10.7799,10.7799,10.7639,10.7719,45200.0
2009-10-20 11:15:00,13.46,13.48,13.46,13.47,19200.0,10.7719,10.7879,10.7719,10.7799,19200.0
2009-10-20 11:20:00,13.47,13.48,13.47,13.47,5200.0,10.7799,10.7879,10.7799,10.7799,5200.0
2009-10-20 11:25:00,13.47,13.47,13.44,13.45,37200.0,10.7799,10.7799,10.7559,10.7639,37200.0
2009-10-20 11:30:00,13.45,13.46,13.44,13.44,21600.0,10.7639,10.7719,10.7559,10.7559,21600.0
2009-10-20 11:35:00,13.44,13.44,13.39,13.39,82400.0,10.7559,10.7559,10.7158,10.7158,82400.0
2009-10-20 11:40:00,13.39,13.4,13.38,13.38,61600.0,10.7158,10.7238,10.7078,10.7078,61600.0
2009-10-20 11:45:00,13.37,13.38,13.35,13.38,58400.0,10.6998,10.7078,10.6838,10.7078,58400.0
2009-10-20 11:50:00,13.38,13.39,13.38,13.38,34000.0,10.7078,10.7158,10.7078,10.7078,34000.0
2009-10-20 11:55:00,13.38,13.38,13.37,13.38,19600.0,10.7078,10.7078,10.6998,10.7078,19600.0
2009-10-20 12:00:00,13.37,13.37,13.35,13.35,42000.0,10.6998,10.6998,10.6838,10.6838,42000.0
2009-10-20 12:05:00,13.35,13.35,13.32,13.34,48400.0,10.6838,10.6838,10.6598,10.6758,48400.0
2009-10-20 12:10:00,13.34,13.35,13.33,13.35,25600.0,10.6758,10.6838,10.6678,10.6838,25600.0
2009-10-20 12:15:00,13.35,13.35,13.34,13.34,19600.0,10.6838,10.6838,10.6758,10.6758,19600.0
2009-10-20 12:20:00,13.34,13.35,13.33,13.35,37600.0,10.6758,10.6838,10.6678,10.6838,37600.0
2009-10-20 12:25:00,13.35,13.35,13.34,13.35,56000.0,10.6838,10.6838,10.6758,10.6838,56000.0
2009-10-20 12:30:00,13.35,13.35,13.33,13.33,20800.0,10.6838,10.6838,10.6678,10.6678,20800.0
2009-10-20 12:35:00,13.34,13.34,13.31,13.31,57600.0,10.6758,10.6758,10.6518,10.6518,57600.0
2009-10-20 12:40:00,13.31,13.33,13.31,13.33,21200.0,10.6518,10.6678,10.6518,10.6678,21200.0
2009-10-20 12:45:00,13.33,13.34,13.33,13.34,13600.0,10.6678,10.6758,10.6678,10.6758,13600.0
2009-10-20 12:50:00,13.34,13.35,13.34,13.34,19600.0,10.6758,10.6838,10.6758,10.6758,19600.0
2009-10-20 12:55:00,13.34,13.34,13.33,13.33,14000.0,10.6758,10.6758,10.6678,10.6678,14000.0
2009-10-20 13:00:00,13.36,13.36,13.35,13.35,8800.0,10.6918,10.6918,10.6838,10.6838,8800.0
2009-10-20 13:05:00,13.35,13.37,13.35,13.36,34000.0,10.6838,10.6998,10.6838,10.6918,34000.0
2009-10-20 13:10:00,13.36,13.38,13.36,13.38,18400.0,10.6918,10.7078,10.6918,10.7078,18400.0
2009-10-20 13:15:00,13.38,13.39,13.38,13.38,17600.0,10.7078,10.7158,10.7078,10.7078,17600.0
2009-10-20 13:20:00,13.38,13.38,13.37,13.38,12000.0,10.7078,10.7078,10.6998,10.7078,12000.0
2009-10-20 13:25:00,13.37,13.38,13.37,13.38,13200.0,10.6998,10.7078,10.6998,10.7078,13200.0
2009-10-20 13:30:00,13.38,13.39,13.38,13.39,8000.0,10.7078,10.7158,10.7078,10.7158,8000.0
2009-10-20 13:35:00,13.38,13.38,13.37,13.37,20000.0,10.7078,10.7078,10.6998,10.6998,20000.0
2009-10-20 13:40:00,13.37,13.37,13.36,13.37,28800.0,10.6998,10.6998,10.6918,10.6998,28800.0
2009-10-20 13:45:00,13.36,13.38,13.36,13.38,15200.0,10.6918,10.7078,10.6918,10.7078,15200.0
2009-10-20 13:50:00,13.38,13.38,13.37,13.37,45200.0,10.7078,10.7078,10.6998,10.6998,45200.0
2009-10-20 13:55:00,13.37,13.37,13.34,13.35,57600.0,10.6998,10.6998,10.6758,10.6838,57600.0
2009-10-20 14:00:00,13.35,13.35,13.34,13.35,53600.0,10.6838,10.6838,10.6758,10.6838,53600.0
2009-10-20 14:05:00,13.36,13.38,13.36,13.37,31600.0,10.6918,10.7078,10.6918,10.6998,31600.0
2009-10-20 14:10:00,13.37,13.38,13.37,13.38,22000.0,10.6998,10.7078,10.6998,10.7078,22000.0
2009-10-20 14:15:00,13.38,13.41,13.38,13.41,105200.0,10.7078,10.7318,10.7078,10.7318,105200.0
2009-10-20 14:20:00,13.41,13.41,13.4,13.4,29200.0,10.7318,10.7318,10.7238,10.7238,29200.0
2009-10-20 14:25:00,13.39,13.39,13.38,13.38,36800.0,10.7158,10.7158,10.7078,10.7078,36800.0
2009-10-20 14:30:00,13.38,13.4,13.37,13.4,50400.0,10.7078,10.7238,10.6998,10.7238,50400.0
2009-10-20 14:35:00,13.4,13.4,13.39,13.4,112000.0,10.7238,10.7238,10.7158,10.7238,112000.0
2009-10-20 14:40:00,13.4,13.4,13.38,13.39,59600.0,10.7238,10.7238,10.7078,10.7158,59600.0
2009-10-20 14:45:00,13.4,13.4,13.38,13.38,22400.0,10.7238,10.7238,10.7078,10.7078,22400.0
2009-10-20 14:50:00,13.38,13.4,13.38,13.39,19600.0,10.7078,10.7238,10.7078,10.7158,19600.0
2009-10-20 14:55:00,13.39,13.4,13.37,13.4,16400.0,10.7158,10.7238,10.6998,10.7238,16400.0
2009-10-20 15:00:00,13.39,13.41,13.39,13.41,32400.0,10.7158,10.7318,10.7158,10.7318,32400.0
2009-10-20 15:05:00,13.4,13.4,13.37,13.37,46000.0,10.7238,10.7238,10.6998,10.6998,46000.0
2009-10-20 15:10:00,13.37,13.37,13.36,13.37,34400.0,10.6998,10.6998,10.6918,10.6998,34400.0
2009-10-20 15:15:00,13.37,13.39,13.36,13.39,56400.0,10.6998,10.7158,10.6918,10.7158,56400.0
2009-10-20 15:20:00,13.38,13.4,13.38,13.38,22000.0,10.7078,10.7238,10.7078,10.7078,22000.0
2009-10-20 15:25:00,13.38,13.4,13.38,13.4,15600.0,10.7078,10.7238,10.7078,10.7238,15600.0
2009-10-20 15:30:00,13.4,13.42,13.4,13.4,70000.0,10.7238,10.7399,10.7238,10.7238,70000.0
2009-10-20 15:35:00,13.4,13.41,13.39,13.39,16400.0,10.7238,10.7318,10.7158,10.7158,16400.0
2009-10-20 15:40:00,13.39,13.42,13.39,13.41,48400.0,10.7158,10.7399,10.7158,10.7318,48400.0
2009-10-20 15:45:00,13.41,13.42,13.4,13.42,32400.0,10.7318,10.7399,10.7238,10.7399,32400.0
2009-10-20 15:50:00,13.42,13.42,13.4,13.41,76800.0,10.7399,10.7399,10.7238,10.7318,76800.0
2009-10-20 15:55:00,13.4,13.41,13.39,13.39,69200.0,10.7238,10.7318,10.7158,10.7158,69200.0
2009-10-21 09:30:00,13.36,13.4,13.36,13.4,84000.0,10.6918,10.7238,10.6918,10.7238,84000.0
2009-10-21 09:35:00,13.39,13.46,13.38,13.45,76000.0,10.7158,10.7719,10.7078,10.7639,76000.0
2009-10-21 09:40:00,13.45,13.51,13.45,13.51,58800.0,10.7639,10.8119,10.7639,10.8119,58800.0
2009-10-21 09:45:00,13.51,13.52,13.49,13.49,43200.0,10.8119,10.8199,10.7959,10.7959,43200.0
2009-10-21 09:50:00,13.49,13.56,13.49,13.55,116800.0,10.7959,10.8519,10.7959,10.8439,116800.0
2009-10-21 09:55:00,13.56,13.56,13.53,13.54,61600.0,10.8519,10.8519,10.8279,10.8359,61600.0
2009-10-21 10:00:00,13.54,13.58,13.54,13.57,36400.0,10.8359,10.8679,10.8359,10.8599,36400.0
2009-10-21 10:05:00,13.58,13.6,13.57,13.58,116800.0,10.8679,10.8839,10.8599,10.8679,116800.0
2009-10-21 10:10:00,13.58,13.58,13.55,13.57,52400.0,10.8679,10.8679,10.8439,10.8599,52400.0
2009-10-21 10:15:00,13.57,13.61,13.57,13.57,102000.0,10.8599,10.8919,10.8599,10.8599,102000.0
2009-10-21 10:20:00,13.57,13.58,13.57,13.57,33200.0,10.8599,10.8679,10.8599,10.8599,33200.0
2009-10-21 10:25:00,13.57,13.57,13.56,13.56,62800.0,10.8599,10.8599,10.8519,10.8519,62800.0
2009-10-21 10:30:00,13.56,13.58,13.54,13.56,249200.0,10.8519,10.8679,10.8359,10.8519,249200.0
2009-10-21 10:35:00,13.56,13.58,13.56,13.56,93600.0,10.8519,10.8679,10.8519,10.8519,93600.0
2009-10-21 10:40:00,13.56,13.61,13.56,13.6,86400.0,10.8519,10.8919,10.8519,10.8839,86400.0
2009-10-21 10:45:00,13.6,13.61,13.58,13.59,96800.0,10.8839,10.8919,10.8679,10.8759,96800.0
2009-10-21 10:50:00,13.59,13.6,13.58,13.6,47600.0,10.8759,10.8839,10.8679,10.8839,47600.0
2009-10-21 10:55:00,13.6,13.6,13.55,13.56,56400.0,10.8839,10.8839,10.8439,10.8519,56400.0
2009-10-21 11:00:00,13.56,13.56,13.55,13.55,58800.0,10.8519,10.8519,10.8439,10.8439,58800.0
2009-10-21 11:05:00,13.54,13.56,13.54,13.56,40000.0,10.8359,10.8519,10.8359,10.8519,40000.0
2009-10-21 11:10:00,13.56,13.56,13.51,13.52,172800.0,10.8519,10.8519,10.8119,10.8199,172800.0
2009-10-21 11:15:00,13.52,13.53,13.51,13.51,52000.0,10.8199,10.8279,10.8119,10.8119,52000.0
2009-10-21 11:20:00,13.51,13.52,13.51,13.51,19200.0,10.8119,10.8199,10.8119,10.8119,19200.0
2009-10-21 11:25:00,13.51,13.54,13.51,13.54,35600.0,10.8119,10.8359,10.8119,10.8359,35600.0
2009-10-21 11:30:00,13.54,13.54,13.51,13.51,56000.0,10.8359,10.8359,10.8119,10.8119,56000.0
2009-10-21 11:35:00,13.51,13.54,13.51,13.54,34400.0,10.8119,10.8359,10.8119,10.8359,34400.0
2009-10-21 11:40:00,13.53,13.53,13.52,13.52,15200.0,10.8279,10.8279,10.8199,10.8199,15200.0
2009-10-21 11:45:00,13.52,13.53,13.49,13.49,46800.0,10.8199,10.8279,10.7959,10.7959,46800.0
2009-10-21 11:50:00,13.48,13.48,13.46,13.47,56400.0,10.7879,10.7879,10.7719,10.7799,56400.0
2009-10-21 11:55:00,13.47,13.47,13.47,13.47,9600.0,10.7799,10.7799,10.7799,10.7799,9600.0
2009-10-21 12:00:00,13.47,13.49,13.47,13.49,44000.0,10.7799,10.7959,10.7799,10.7959,44000.0
2009-10-21 12:05:00,13.49,13.49,13.47,13.48,20000.0,10.7959,10.7959,10.7799,10.7879,20000.0
2009-10-21 12:10:00,13.47,13.48,13.47,13.47,6000.0,10.7799,10.7879,10.7799,10.7799,6000.0
2009-10-21 12:15:00,13.46,13.47,13.46,13.47,46800.0,10.7719,10.7799,10.7719,10.7799,46800.0
2009-10-21 12:20:00,13.47,13.48,13.47,13.48,55200.0,10.7799,10.7879,10.7799,10.7879,55200.0
2009-10-21 12:25:00,13.48,13.49,13.47,13.49,30800.0,10.7879,10.7959,10.7799,10.7959,30800.0
2009-10-21 12:30:00,13.49,13.49,13.48,13.48,22000.0,10.7959,10.7959,10.7879,10.7879,22000.0
2009-10-21 12:35:00,13.48,13.49,13.48,13.49,21600.0,10.7879,10.7959,10.7879,10.7959,21600.0
2009-10-21 12:40:00,13.49,13.5,13.49,13.5,11600.0,10.7959,10.8039,10.7959,10.8039,11600.0
2009-10-21 12:45:00,13.49,13.52,13.49,13.51,27200.0,10.7959,10.8199,10.7959,10.8119,27200.0
2009-10-21 12:50:00,13.51,13.52,13.51,13.52,21200.0,10.8119,10.8199,10.8119,10.8199,21200.0
2009-10-21 12:55:00,13.52,13.53,13.51,13.51,22800.0,10.8199,10.8279,10.8119,10.8119,22800.0
2009-10-21 13:00:00,13.52,13.52,13.5,13.51,152000.0,10.8199,10.8199,10.8039,10.8119,152000.0
2009-10-21 13:05:00,13.51,13.51,13.5,13.51,11600.0,10.8119,10.8119,10.8039,10.8119,11600.0
2009-10-21 13:10:00,13.51,13.52,13.51,13.52,33600.0,10.8119,10.8199,10.8119,10.8199,33600.0
2009-10-21 13:15:00,13.51,13.52,13.51,13.52,22400.0,10.8119,10.8199,10.8119,10.8199,22400.0
2009-10-21 13:20:00,13.52,13.52,13.51,13.51,14400.0,10.8199,10.8199,10.8119,10.8119,14400.0
2009-10-21 13:25:00,13.51,13.51,13.5,13.51,17200.0,10.8119,10.8119,10.8039,10.8119,17200.0
2009-10-21 13:30:00,13.51,13.52,13.49,13.49,24400.0,10.8119,10.8199,10.7959,10.7959,24400.0
2009-10-21 13:35:00,13.49,13.51,13.49,13.51,58800.0,10.7959,10.8119,10.7959,10.8119,58800.0
2009-10-21 13:40:00,13.51,13.52,13.51,13.51,25600.0,10.8119,10.8199,10.8119,10.8119,25600.0
2009-10-21 13:45:00,13.51,13.51,13.49,13.5,25600.0,10.8119,10.8119,10.7959,10.8039,25600.0
2009-10-21 13:50:00,13.51,13.52,13.5,13.52,17600.0,10.8119,10.8199,10.8039,10.8199,17600.0
2009-10-21 13:55:00,13.52,13.54,13.52,13.53,44400.0,10.8199,10.8359,10.8199,10.8279,44400.0
2009-10-21 14:00:00,13.53,13.53,13.51,13.52,108400.0,10.8279,10.8279,10.8119,10.8199,108400.0
2009-10-21 14:05:00,13.52,13.54,13.51,13.54,41200.0,10.8199,10.8359,10.8119,10.8359,41200.0
2009-10-21 14:10:00,13.54,13.54,13.5,13.5,45600.0,10.8359,10.8359,10.8039,10.8039,45600.0
2009-10-21 14:15:00,13.5,13.5,13.48,13.49,59200.0,10.8039,10.8039,10.7879,10.7959,59200.0
2009-10-21 14:20:00,13.49,13.49,13.49,13.49,14800.0,10.7959,10.7959,10.7959,10.7959,14800.0
2009-10-21 14:25:00,13.5,13.51,13.49,13.49,48800.0,10.8039,10.8119,10.7959,10.7959,48800.0
2009-10-21 14:30:00,13.49,13.5,13.47,13.47,46800.0,10.7959,10.8039,10.7799,10.7799,46800.0
2009-10-21 14:35:00,13.47,13.49,13.47,13.48,42000.0,10.7799,10.7959,10.7799,10.7879,42000.0
2009-10-21 14:40:00,13.48,13.5,13.48,13.49,15200.0,10.7879,10.8039,10.7879,10.7959,15200.0
2009-10-21 14:45:00,13.49,13.52,13.49,13.51,40000.0,10.7959,10.8199,10.7959,10.8119,40000.0
2009-10-21 14:50:00,13.51,13.51,13.5,13.5,22000.0,10.8119,10.8119,10.8039,10.8039,22000.0
2009-10-21 14:55:00,13.5,13.51,13.5,13.51,30000.0,10.8039,10.8119,10.8039,10.8119,30000.0
2009-10-21 15:00:00,13.51,13.51,13.5,13.51,81200.0,10.8119,10.8119,10.8039,10.8119,81200.0
2009-10-21 15:05:00,13.51,13.52,13.5,13.51,40000.0,10.8119,10.8199,10.8039,10.8119,40000.0
2009-10-21 15:10:00,13.5,13.51,13.49,13.49,27600.0,10.8039,10.8119,10.7959,10.7959,27600.0
2009-10-21 15:15:00,13.49,13.49,13.47,13.48,42400.0,10.7959,10.7959,10.7799,10.7879,42400.0
2009-10-21 15:20:00,13.47,13.48,13.41,13.43,259200.0,10.7799,10.7879,10.7318,10.7479,259200.0
2009-10-21 15:25:00,13.43,13.43,13.38,13.4,155200.0,10.7479,10.7479,10.7078,10.7238,155200.0
2009-10-21 15:30:00,13.4,13.4,13.31,13.31,233200.0,10.7238,10.7238,10.6518,10.6518,233200.0
2009-10-21 15:35:00,13.31,13.34,13.28,13.33,272000.0,10.6518,10.6758,10.6278,10.6678,272000.0
2009-10-21 15:40:00,13.33,13.33,13.24,13.24,333600.0,10.6678,10.6678,10.5958,10.5958,333600.0
2009-10-21 15:45:00,13.24,13.26,13.23,13.25,246400.0,10.5958,10.6118,10.5878,10.6038,246400.0
2009-10-21 15:50:00,13.25,13.26,13.22,13.23,350000.0,10.6038,10.6118,10.5798,10.5878,350000.0
2009-10-21 15:55:00,13.23,13.23,13.19,13.21,98000.0,10.5878,10.5878,10.5558,10.5718,98000.0
2009-10-22 09:30:00,13.21,13.21,13.13,13.16,216000.0,10.5718,10.5718,10.5078,10.5318,216000.0
2009-10-22 09:35:00,13.17,13.24,13.17,13.18,98400.0,10.5398,10.5958,10.5398,10.5478,98400.0
2009-10-22 09:40:00,13.19,13.21,13.13,13.13,112800.0,10.5558,10.5718,10.5078,10.5078,112800.0
2009-10-22 09:45:00,13.13,13.15,13.08,13.1,122800.0,10.5078,10.5238,10.4678,10.4838,122800.0
2009-10-22 09:50:00,13.1,13.11,13.06,13.11,49600.0,10.4838,10.4918,10.4517,10.4918,49600.0
2009-10-22 09:55:00,13.11,13.12,13.08,13.1,28800.0,10.4918,10.4998,10.4678,10.4838,28800.0
2009-10-22 10:00:00,13.11,13.11,13.04,13.09,109600.0,10.4918,10.4918,10.4357,10.4758,109600.0
2009-10-22 10:05:00,13.09,13.11,13.07,13.09,56000.0,10.4758,10.4918,10.4598,10.4758,56000.0
2009-10-22 10:10:00,13.08,13.1,13.07,13.1,42000.0,10.4678,10.4838,10.4598,10.4838,42000.0
2009-10-22 10:15:00,13.11,13.11,13.08,13.1,30800.0,10.4918,10.4918,10.4678,10.4838,30800.0
2009-10-22 10:20:00,13.1,13.15,13.1,13.13,65200.0,10.4838,10.5238,10.4838,10.5078,65200.0
2009-10-22 10:25:00,13.13,13.14,13.1,13.13,110800.0,10.5078,10.5158,10.4838,10.5078,110800.0
2009-10-22 10:30:00,13.14,13.15,13.1,13.11,73200.0,10.5158,10.5238,10.4838,10.4918,73200.0
2009-10-22 10:35:00,13.1,13.13,13.1,13.11,34400.0,10.4838,10.5078,10.4838,10.4918,34400.0
2009-10-22 10:40:00,13.11,13.14,13.11,13.13,74800.0,10.4918,10.5158,10.4918,10.5078,74800.0
2009-10-22 10:45:00,13.14,13.14,13.11,13.12,30000.0,10.5158,10.5158,10.4918,10.4998,30000.0
2009-10-22 10:50:00,13.12,13.16,13.12,13.15,42800.0,10.4998,10.5318,10.4998,10.5238,42800.0
2009-10-22 10:55:00,13.16,13.17,13.16,13.16,50400.0,10.5318,10.5398,10.5318,10.5318,50400.0
2009-10-22 11:00:00,13.17,13.18,13.15,13.16,142000.0,10.5398,10.5478,10.5238,10.5318,142000.0
2009-10-22 11:05:00,13.17,13.18,13.16,13.17,15200.0,10.5398,10.5478,10.5318,10.5398,15200.0
2009-10-22 11:10:00,13.16,13.19,13.16,13.18,34800.0,10.5318,10.5558,10.5318,10.5478,34800.0
2009-10-22 11:15:00,13.18,13.18,13.15,13.15,13600.0,10.5478,10.5478,10.5238,10.5238,13600.0
2009-10-22 11:20:00,13.15,13.16,13.15,13.16,28000.0,10.5238,10.5318,10.5238,10.5318,28000.0
2009-10-22 11:25:00,13.17,13.18,13.16,13.16,10800.0,10.5398,10.5478,10.5318,10.5318,10800.0
2009-10-22 11:30:00,13.16,13.18,13.15,13.16,14800.0,10.5318,10.5478,10.5238,10.5318,14800.0
2009-10-22 11:35:00,13.16,13.17,13.16,13.16,14400.0,10.5318,10.5398,10.5318,10.5318,14400.0
2009-10-22 11:40:00,13.17,13.19,13.17,13.19,14000.0,10.5398,10.5558,10.5398,10.5558,14000.0
2009-10-22 11:45:00,13.19,13.2,13.18,13.19,36400.0,10.5558,10.5638,10.5478,10.5558,36400.0
2009-10-22 11:50:00,13.19,13.19,13.15,13.15,28800.0,10.5558,10.5558,10.5238,10.5238,28800.0
2009-10-22 11:55:00,13.15,13.17,13.15,13.17,25600.0,10.5238,10.5398,10.5238,10.5398,25600.0
2009-10-22 12:00:00,13.17,13.18,13.16,13.18,22000.0,10.5398,10.5478,10.5318,10.5478,22000.0
2009-10-22 12:05:00,13.18,13.18,13.18,13.18,6400.0,10.5478,10.5478,10.5478,10.5478,6400.0
2009-10-22 12:10:00,13.19,13.19,13.18,13.19,18400.0,10.5558,10.5558,10.5478,10.5558,18400.0
2009-10-22 12:15:00,13.19,13.19,13.18,13.18,14000.0,10.5558,10.5558,10.5478,10.5478,14000.0
2009-10-22 12:20:00,13.17,13.17,13.16,13.17,17200.0,10.5398,10.5398,10.5318,10.5398,17200.0
2009-10-22 12:25:00,13.16,13.16,13.15,13.15,28000.0,10.5318,10.5318,10.5238,10.5238,28000.0
2009-10-22 12:30:00,13.16,13.18,13.15,13.17,52000.0,10.5318,10.5478,10.5238,10.5398,52000.0
2009-10-22 12:35:00,13.18,13.19,13.18,13.18,10000.0,10.5478,10.5558,10.5478,10.5478,10000.0
2009-10-22 12:40:00,13.19,13.2,13.18,13.19,21200.0,10.5558,10.5638,10.5478,10.5558,21200.0
2009-10-22 12:45:00,13.2,13.22,13.2,13.2,38000.0,10.5638,10.5798,10.5638,10.5638,38000.0
2009-10-22 12:50:00,13.2,13.21,13.2,13.21,25200.0,10.5638,10.5718,10.5638,10.5718,25200.0
2009-10-22 12:55:00,13.21,13.21,13.2,13.21,6400.0,10.5718,10.5718,10.5638,10.5718,6400.0
2009-10-22 13:00:00,13.2,13.22,13.2,13.22,45200.0,10.5638,10.5798,10.5638,10.5798,45200.0
2009-10-22 13:05:00,13.22,13.22,13.22,13.22,14000.0,10.5798,10.5798,10.5798,10.5798,14000.0
2009-10-22 13:10:00,13.22,13.22,13.2,13.21,20000.0,10.5798,10.5798,10.5638,10.5718,20000.0
2009-10-22 13:15:00,13.2,13.21,13.19,13.19,19200.0,10.5638,10.5718,10.5558,10.5558,19200.0
2009-10-22 13:20:00,13.2,13.22,13.2,13.22,14000.0,10.5638,10.5798,10.5638,10.5798,14000.0
2009-10-22 13:25:00,13.22,13.22,13.21,13.21,19200.0,10.5798,10.5798,10.5718,10.5718,19200.0
2009-10-22 13:30:00,13.21,13.21,13.2,13.21,36000.0,10.5718,10.5718,10.5638,10.5718,36000.0
2009-10-22 13:35:00,13.2,13.22,13.2,13.22,26800.0,10.5638,10.5798,10.5638,10.5798,26800.0
2009-10-22 13:40:00,13.22,13.22,13.2,13.2,32000.0,10.5798,10.5798,10.5638,10.5638,32000.0
2009-10-22 13:45:00,13.2,13.22,13.2,13.21,48000.0,10.5638,10.5798,10.5638,10.5718,48000.0
2009-10-22 13:50:00,13.21,13.24,13.21,13.22,30400.0,10.5718,10.5958,10.5718,10.5798,30400.0
2009-10-22 13:55:00,13.22,13.22,13.21,13.22,17200.0,10.5798,10.5798,10.5718,10.5798,17200.0
2009-10-22 14:00:00,13.23,13.29,13.23,13.28,90000.0,10.5878,10.6358,10.5878,10.6278,90000.0
2009-10-22 14:05:00,13.28,13.3,13.27,13.29,26000.0,10.6278,10.6438,10.6198,10.6358,26000.0
2009-10-22 14:10:00,13.29,13.33,13.29,13.33,17200.0,10.6358,10.6678,10.6358,10.6678,17200.0
2009-10-22 14:15:00,13.33,13.34,13.31,13.32,59600.0,10.6678,10.6758,10.6518,10.6598,59600.0
2009-10-22 14:20:00,13.32,13.35,13.32,13.35,34000.0,10.6598,10.6838,10.6598,10.6838,34000.0
2009-10-22 14:25:00,13.35,13.36,13.33,13.33,18400.0,10.6838,10.6918,10.6678,10.6678,18400.0
2009-10-22 14:30:00,13.34,13.36,13.33,13.33,52800.0,10.6758,10.6918,10.6678,10.6678,52800.0
2009-10-22 14:35:00,13.32,13.35,13.32,13.35,52000.0,10.6598,10.6838,10.6598,10.6838,52000.0
2009-10-22 14:40:00,13.34,13.35,13.33,13.35,18000.0,10.6758,10.6838,10.6678,10.6838,18000.0
2009-10-22 14:45:00,13.34,13.34,13.33,13.33,34800.0,10.6758,10.6758,10.6678,10.6678,34800.0
2009-10-22 14:50:00,13.33,13.34,13.33,13.33,10800.0,10.6678,10.6758,10.6678,10.6678,10800.0
2009-10-22 14:55:00,13.34,13.36,13.34,13.35,19200.0,10.6758,10.6918,10.6758,10.6838,19200.0
2009-10-22 15:00:00,13.36,13.37,13.35,13.37,30400.0,10.6918,10.6998,10.6838,10.6998,30400.0
2009-10-22 15:05:00,13.37,13.38,13.36,13.36,18400.0,10.6998,10.7078,10.6918,10.6918,18400.0
2009-10-22 15:10:00,13.36,13.38,13.35,13.35,39200.0,10.6918,10.7078,10.6838,10.6838,39200.0
2009-10-22 15:15:00,13.36,13.42,13.36,13.42,60800.0,10.6918,10.7399,10.6918,10.7399,60800.0
2009-10-22 15:20:00,13.41,13.44,13.41,13.44,35600.0,10.7318,10.7559,10.7318,10.7559,35600.0
2009-10-22 15:25:00,13.44,13.44,13.41,13.41,18400.0,10.7559,10.7559,10.7318,10.7318,18400.0
2009-10-22 15:30:00,13.41,13.41,13.38,13.39,23600.0,10.7318,10.7318,10.7078,10.7158,23600.0
2009-10-22 15:35:00,13.39,13.39,13.37,13.37,34800.0,10.7158,10.7158,10.6998,10.6998,34800.0
2009-10-22 15:40:00,13.38,13.38,13.37,13.38,40000.0,10.7078,10.7078,10.6998,10.7078,40000.0
2009-10-22 15:45:00,13.38,13.39,13.38,13.38,78400.0,10.7078,10.7158,10.7078,10.7078,78400.0
2009-10-22 15:50:00,13.39,13.4,13.38,13.38,132000.0,10.7158,10.7238,10.7078,10.7078,132000.0
2009-10-22 15:55:00,13.37,13.38,13.36,13.38,67600.0,10.6998,10.7078,10.6918,10.7078,67600.0
2009-10-23 09:30:00,13.42,13.45,13.39,13.41,109200.0,10.7399,10.7639,10.7158,10.7318,109200.0
2009-10-23 09:35:00,13.43,13.43,13.35,13.39,74800.0,10.7479,10.7479,10.6838,10.7158,74800.0
2009-10-23 09:40:00,13.38,13.4,13.37,13.39,78000.0,10.7078,10.7238,10.6998,10.7158,78000.0
2009-10-23 09:45:00,13.37,13.39,13.36,13.39,52400.0,10.6998,10.7158,10.6918,10.7158,52400.0
2009-10-23 09:50:00,13.39,13.42,13.38,13.41,16800.0,10.7158,10.7399,10.7078,10.7318,16800.0
2009-10-23 09:55:00,13.41,13.42,13.37,13.41,94400.0,10.7318,10.7399,10.6998,10.7318,94400.0
2009-10-23 10:00:00,13.41,13.46,13.33,13.33,396400.0,10.7318,10.7719,10.6678,10.6678,396400.0
2009-10-23 10:05:00,13.34,13.35,13.31,13.33,65200.0,10.6758,10.6838,10.6518,10.6678,65200.0
2009-10-23 10:10:00,13.33,13.33,13.28,13.31,136400.0,10.6678,10.6678,10.6278,10.6518,136400.0
2009-10-23 10:15:00,13.3,13.32,13.28,13.31,40400.0,10.6438,10.6598,10.6278,10.6518,40400.0
2009-10-23 10:20:00,13.31,13.34,13.31,13.33,70800.0,10.6518,10.6758,10.6518,10.6678,70800.0
2009-10-23 10:25:00,13.34,13.34,13.3,13.33,76400.0,10.6758,10.6758,10.6438,10.6678,76400.0
2009-10-23 10:30:00,13.32,13.32,13.26,13.26,68800.0,10.6598,10.6598,10.6118,10.6118,68800.0
2009-10-23 10:35:00,13.25,13.28,13.25,13.28,74800.0,10.6038,10.6278,10.6038,10.6278,74800.0
2009-10-23 10:40:00,13.28,13.28,13.25,13.25,34000.0,10.6278,10.6278,10.6038,10.6038,34000.0
2009-10-23 10:45:00,13.26,13.26,13.22,13.24,47200.0,10.6118,10.6118,10.5798,10.5958,47200.0
2009-10-23 10:50:00,13.24,13.24,13.22,13.24,22400.0,10.5958,10.5958,10.5798,10.5958,22400.0
2009-10-23 10:55:00,13.24,13.24,13.19,13.22,42000.0,10.5958,10.5958,10.5558,10.5798,42000.0
2009-10-23 11:00:00,13.21,13.23,13.21,13.21,22000.0,10.5718,10.5878,10.5718,10.5718,22000.0
2009-10-23 11:05:00,13.2,13.23,13.2,13.23,23600.0,10.5638,10.5878,10.5638,10.5878,23600.0
2009-10-23 11:10:00,13.23,13.23,13.22,13.22,2800.0,10.5878,10.5878,10.5798,10.5798,2800.0
2009-10-23 11:15:00,13.22,13.22,13.15,13.15,97600.0,10.5798,10.5798,10.5238,10.5238,97600.0
2009-10-23 11:20:00,13.14,13.16,13.13,13.16,114800.0,10.5158,10.5318,10.5078,10.5318,114800.0
2009-10-23 11:25:00,13.16,13.18,13.16,13.17,45200.0,10.5318,10.5478,10.5318,10.5398,45200.0
2009-10-23 11:30:00,13.16,13.17,13.15,13.16,18000.0,10.5318,10.5398,10.5238,10.5318,18000.0
2009-10-23 11:35:00,13.17,13.19,13.17,13.19,37600.0,10.5398,10.5558,10.5398,10.5558,37600.0
2009-10-23 11:40:00,13.18,13.19,13.18,13.19,50000.0,10.5478,10.5558,10.5478,10.5558,50000.0
2009-10-23 11:45:00,13.2,13.2,13.18,13.19,60800.0,10.5638,10.5638,10.5478,10.5558,60800.0
2009-10-23 11:50:00,13.19,13.22,13.19,13.21,6000.0,10.5558,10.5798,10.5558,10.5718,6000.0
2009-10-23 11:55:00,13.2,13.21,13.19,13.21,26800.0,10.5638,10.5718,10.5558,10.5718,26800.0
2009-10-23 12:00:00,13.2,13.24,13.2,13.23,56800.0,10.5638,10.5958,10.5638,10.5878,56800.0
2009-10-23 12:05:00,13.22,13.24,13.22,13.23,67600.0,10.5798,10.5958,10.5798,10.5878,67600.0
2009-10-23 12:10:00,13.23,13.23,13.2,13.21,11200.0,10.5878,10.5878,10.5638,10.5718,11200.0
2009-10-23 12:15:00,13.2,13.2,13.18,13.19,26400.0,10.5638,10.5638,10.5478,10.5558,26400.0
2009-10-23 12:20:00,13.19,13.19,13.18,13.18,42000.0,10.5558,10.5558,10.5478,10.5478,42000.0
2009-10-23 12:25:00,13.18,13.19,13.18,13.19,23600.0,10.5478,10.5558,10.5478,10.5558,23600.0
2009-10-23 12:30:00,13.19,13.19,13.18,13.18,10400.0,10.5558,10.5558,10.5478,10.5478,10400.0
2009-10-23 12:35:00,13.18,13.21,13.18,13.21,22400.0,10.5478,10.5718,10.5478,10.5718,22400.0
2009-10-23 12:40:00,13.21,13.21,13.2,13.21,23600.0,10.5718,10.5718,10.5638,10.5718,23600.0
2009-10-23 12:45:00,13.21,13.24,13.21,13.23,19200.0,10.5718,10.5958,10.5718,10.5878,19200.0
2009-10-23 12:50:00,13.23,13.23,13.22,13.22,14800.0,10.5878,10.5878,10.5798,10.5798,14800.0
2009-10-23 12:55:00,13.23,13.24,13.2,13.2,29600.0,10.5878,10.5958,10.5638,10.5638,29600.0
2009-10-23 13:00:00,13.2,13.2,13.18,13.19,44400.0,10.5638,10.5638,10.5478,10.5558,44400.0
2009-10-23 13:05:00,13.19,13.2,13.19,13.19,26000.0,10.5558,10.5638,10.5558,10.5558,26000.0
2009-10-23 13:10:00,13.2,13.21,13.19,13.2,12000.0,10.5638,10.5718,10.5558,10.5638,12000.0
2009-10-23 13:15:00,13.2,13.21,13.19,13.2,28000.0,10.5638,10.5718,10.5558,10.5638,28000.0
2009-10-23 13:20:00,13.19,13.19,13.16,13.16,48400.0,10.5558,10.5558,10.5318,10.5318,48400.0
2009-10-23 13:25:00,13.16,13.17,13.16,13.16,24400.0,10.5318,10.5398,10.5318,10.5318,24400.0
2009-10-23 13:30:00,13.16,13.16,13.11,13.13,127200.0,10.5318,10.5318,10.4918,10.5078,127200.0
2009-10-23 13:35:00,13.14,13.15,13.13,13.15,50400.0,10.5158,10.5238,10.5078,10.5238,50400.0
2009-10-23 13:40:00,13.15,13.17,13.13,13.16,69600.0,10.5238,10.5398,10.5078,10.5318,69600.0
2009-10-23 13:45:00,13.16,13.17,13.14,13.14,65200.0,10.5318,10.5398,10.5158,10.5158,65200.0
2009-10-23 13:50:00,13.15,13.16,13.14,13.15,29200.0,10.5238,10.5318,10.5158,10.5238,29200.0
2009-10-23 13:55:00,13.16,13.16,13.14,13.15,20000.0,10.5318,10.5318,10.5158,10.5238,20000.0
2009-10-23 14:00:00,13.15,13.15,13.13,13.13,30400.0,10.5238,10.5238,10.5078,10.5078,30400.0
2009-10-23 14:05:00,13.13,13.15,13.11,13.15,125200.0,10.5078,10.5238,10.4918,10.5238,125200.0
2009-10-23 14:10:00,13.14,13.17,13.14,13.15,58000.0,10.5158,10.5398,10.5158,10.5238,58000.0
2009-10-23 14:15:00,13.15,13.16,13.15,13.15,17200.0,10.5238,10.5318,10.5238,10.5238,17200.0
2009-10-23 14:20:00,13.16,13.2,13.16,13.19,43600.0,10.5318,10.5638,10.5318,10.5558,43600.0
2009-10-23 14:25:00,13.18,13.18,13.17,13.17,10000.0,10.5478,10.5478,10.5398,10.5398,10000.0
2009-10-23 14:30:00,13.16,13.17,13.15,13.16,26800.0,10.5318,10.5398,10.5238,10.5318,26800.0
2009-10-23 14:35:00,13.17,13.17,13.16,13.17,11600.0,10.5398,10.5398,10.5318,10.5398,11600.0
2009-10-23 14:40:00,13.17,13.19,13.16,13.18,12400.0,10.5398,10.5558,10.5318,10.5478,12400.0
2009-10-23 14:45:00,13.18,13.19,13.18,13.18,13600.0,10.5478,10.5558,10.5478,10.5478,13600.0
2009-10-23 14:50:00,13.18,13.18,13.16,13.17,26000.0,10.5478,10.5478,10.5318,10.5398,26000.0
2009-10-23 14:55:00,13.16,13.16,13.15,13.15,60400.0,10.5318,10.5318,10.5238,10.5238,60400.0
2009-10-23 15:00:00,13.15,13.16,13.14,13.14,43200.0,10.5238,10.5318,10.5158,10.5158,43200.0
2009-10-23 15:05:00,13.14,13.18,13.14,13.17,104800.0,10.5158,10.5478,10.5158,10.5398,104800.0
2009-10-23 15:10:00,13.16,13.19,13.16,13.19,50800.0,10.5318,10.5558,10.5318,10.5558,50800.0
2009-10-23 15:15:00,13.19,13.19,13.16,13.16,69600.0,10.5558,10.5558,10.5318,10.5318,69600.0
2009-10-23 15:20:00,13.17,13.17,13.15,13.17,50400.0,10.5398,10.5398,10.5238,10.5398,50400.0
2009-10-23 15:25:00,13.16,13.16,13.13,13.14,25600.0,10.5318,10.5318,10.5078,10.5158,25600.0
2009-10-23 15:30:00,13.15,13.15,13.13,13.13,81200.0,10.5238,10.5238,10.5078,10.5078,81200.0
2009-10-23 15:35:00,13.13,13.14,13.11,13.12,107600.0,10.5078,10.5158,10.4918,10.4998,107600.0
2009-10-23 15:40:00,13.12,13.13,13.11,13.12,84000.0,10.4998,10.5078,10.4918,10.4998,84000.0
2009-10-23 15:45:00,13.12,13.13,13.1,13.13,114400.0,10.4998,10.5078,10.4838,10.5078,114400.0
2009-10-23 15:50:00,13.13,13.14,13.12,13.13,171600.0,10.5078,10.5158,10.4998,10.5078,171600.0
2009-10-23 15:55:00,13.14,13.14,13.11,13.12,96400.0,10.5158,10.5158,10.4918,10.4998,96400.0
2009-10-26 09:30:00,13.15,13.22,13.14,13.2,97200.0,10.5238,10.5798,10.5158,10.5638,97200.0
2009-10-26 09:35:00,13.2,13.23,13.18,13.21,290400.0,10.5638,10.5878,10.5478,10.5718,290400.0
2009-10-26 09:40:00,13.23,13.24,13.21,13.22,95600.0,10.5878,10.5958,10.5718,10.5798,95600.0
2009-10-26 09:45:00,13.22,13.33,13.22,13.3,149600.0,10.5798,10.6678,10.5798,10.6438,149600.0
2009-10-26 09:50:00,13.29,13.32,13.28,13.3,130000.0,10.6358,10.6598,10.6278,10.6438,130000.0
2009-10-26 09:55:00,13.3,13.31,13.29,13.3,50400.0,10.6438,10.6518,10.6358,10.6438,50400.0
2009-10-26 10:00:00,13.3,13.35,13.3,13.33,50400.0,10.6438,10.6838,10.6438,10.6678,50400.0
2009-10-26 10:05:00,13.33,13.34,13.3,13.31,32400.0,10.6678,10.6758,10.6438,10.6518,32400.0
2009-10-26 10:10:00,13.31,13.33,13.31,13.31,31200.0,10.6518,10.6678,10.6518,10.6518,31200.0
2009-10-26 10:15:00,13.32,13.33,13.3,13.31,52400.0,10.6598,10.6678,10.6438,10.6518,52400.0
2009-10-26 10:20:00,13.31,13.33,13.3,13.31,23200.0,10.6518,10.6678,10.6438,10.6518,23200.0
2009-10-26 10:25:00,13.31,13.33,13.3,13.3,26800.0,10.6518,10.6678,10.6438,10.6438,26800.0
2009-10-26 10:30:00,13.3,13.32,13.3,13.31,43200.0,10.6438,10.6598,10.6438,10.6518,43200.0
2009-10-26 10:35:00,13.32,13.32,13.27,13.28,37600.0,10.6598,10.6598,10.6198,10.6278,37600.0
2009-10-26 10:40:00,13.28,13.29,13.27,13.29,24400.0,10.6278,10.6358,10.6198,10.6358,24400.0
2009-10-26 10:45:00,13.29,13.3,13.28,13.3,32400.0,10.6358,10.6438,10.6278,10.6438,32400.0
2009-10-26 10:50:00,13.3,13.3,13.3,13.3,28000.0,10.6438,10.6438,10.6438,10.6438,28000.0
2009-10-26 10:55:00,13.3,13.3,13.27,13.3,105200.0,10.6438,10.6438,10.6198,10.6438,105200.0
2009-10-26 11:00:00,13.29,13.3,13.29,13.29,18000.0,10.6358,10.6438,10.6358,10.6358,18000.0
2009-10-26 11:05:00,13.29,13.32,13.29,13.32,48400.0,10.6358,10.6598,10.6358,10.6598,48400.0
2009-10-26 11:10:00,13.31,13.31,13.25,13.26,53600.0,10.6518,10.6518,10.6038,10.6118,53600.0
2009-10-26 11:15:00,13.26,13.26,13.22,13.22,72800.0,10.6118,10.6118,10.5798,10.5798,72800.0
2009-10-26 11:20:00,13.23,13.25,13.23,13.24,23200.0,10.5878,10.6038,10.5878,10.5958,23200.0
2009-10-26 11:25:00,13.24,13.25,13.22,13.22,39600.0,10.5958,10.6038,10.5798,10.5798,39600.0
2009-10-26 11:30:00,13.2,13.21,13.1,13.12,174000.0,10.5638,10.5718,10.4838,10.4998,174000.0
2009-10-26 11:35:00,13.11,13.12,13.03,13.08,96800.0,10.4918,10.4998,10.4277,10.4678,96800.0
2009-10-26 11:40:00,13.08,13.09,13.06,13.06,81600.0,10.4678,10.4758,10.4517,10.4517,81600.0
2009-10-26 11:45:00,13.05,13.08,13.05,13.07,54000.0,10.4437,10.4678,10.4437,10.4598,54000.0
2009-10-26 11:50:00,13.06,13.08,13.06,13.06,20400.0,10.4517,10.4678,10.4517,10.4517,20400.0
2009-10-26 11:55:00,13.07,13.08,12.99,13.0,52000.0,10.4598,10.4678,10.3957,10.4037,52000.0
2009-10-26 12:00:00,13.0,13.03,12.97,12.97,65600.0,10.4037,10.4277,10.3797,10.3797,65600.0
2009-10-26 12:05:00,12.96,12.99,12.94,12.99,115200.0,10.3717,10.3957,10.3557,10.3957,115200.0
2009-10-26 12:10:00,12.99,13.04,12.99,13.04,36800.0,10.3957,10.4357,10.3957,10.4357,36800.0
2009-10-26 12:15:00,13.03,13.05,13.03,13.05,18800.0,10.4277,10.4437,10.4277,10.4437,18800.0
2009-10-26 12:20:00,13.06,13.06,13.03,13.03,17200.0,10.4517,10.4517,10.4277,10.4277,17200.0
2009-10-26 12:25:00,13.02,13.03,13.02,13.02,27200.0,10.4197,10.4277,10.4197,10.4197,27200.0
2009-10-26 12:30:00,13.03,13.03,13.01,13.02,21600.0,10.4277,10.4277,10.4117,10.4197,21600.0
2009-10-26 12:35:00,13.02,13.04,13.0,13.04,24800.0,10.4197,10.4357,10.4037,10.4357,24800.0
2009-10-26 12:40:00,13.04,13.04,13.01,13.02,26400.0,10.4357,10.4357,10.4117,10.4197,26400.0
2009-10-26 12:45:00,13.01,13.03,13.0,13.01,54400.0,10.4117,10.4277,10.4037,10.4117,54400.0
2009-10-26 12:50:00,13.02,13.04,13.02,13.04,24400.0,10.4197,10.4357,10.4197,10.4357,24400.0
2009-10-26 12:55:00,13.05,13.08,13.05,13.05,38000.0,10.4437,10.4678,10.4437,10.4437,38000.0
2009-10-26 13:00:00,13.06,13.07,13.04,13.05,30000.0,10.4517,10.4598,10.4357,10.4437,30000.0
2009-10-26 13:05:00,13.05,13.06,13.05,13.06,10800.0,10.4437,10.4517,10.4437,10.4517,10800.0
2009-10-26 13:10:00,13.05,13.05,13.02,13.04,37600.0,10.4437,10.4437,10.4197,10.4357,37600.0
2009-10-26 13:15:00,13.04,13.05,13.01,13.01,26000.0,10.4357,10.4437,10.4117,10.4117,26000.0
2009-10-26 13:20:00,13.01,13.01,12.98,13.0,28800.0,10.4117,10.4117,10.3877,10.4037,28800.0
2009-10-26 13:25:00,12.99,13.02,12.99,13.02,14800.0,10.3957,10.4197,10.3957,10.4197,14800.0
2009-10-26 13:30:00,13.02,13.03,13.01,13.03,17200.0,10.4197,10.4277,10.4117,10.4277,17200.0
2009-10-26 13:35:00,13.03,13.05,13.03,13.04,17200.0,10.4277,10.4437,10.4277,10.4357,17200.0
2009-10-26 13:40:00,13.04,13.07,13.04,13.06,37200.0,10.4357,10.4598,10.4357,10.4517,37200.0
2009-10-26 13:45:00,13.06,13.06,13.04,13.04,22000.0,10.4517,10.4517,10.4357,10.4357,22000.0
2009-10-26 13:50:00,13.03,13.03,13.02,13.03,32000.0,10.4277,10.4277,10.4197,10.4277,32000.0
2009-10-26 13:55:00,13.04,13.05,13.03,13.03,19200.0,10.4357,10.4437,10.4277,10.4277,19200.0
2009-10-26 14:00:00,13.03,13.05,13.02,13.05,25200.0,10.4277,10.4437,10.4197,10.4437,25200.0
2009-10-26 14:05:00,13.05,13.06,13.02,13.02,37200.0,10.4437,10.4517,10.4197,10.4197,37200.0
2009-10-26 14:10:00,13.02,13.05,13.01,13.05,37600.0,10.4197,10.4437,10.4117,10.4437,37600.0
2009-10-26 14:15:00,13.04,13.04,12.99,12.99,97600.0,10.4357,10.4357,10.3957,10.3957,97600.0
2009-10-26 14:20:00,12.99,13.02,12.99,13.01,44800.0,10.3957,10.4197,10.3957,10.4117,44800.0
2009-10-26 14:25:00,13.01,13.03,12.99,13.02,37200.0,10.4117,10.4277,10.3957,10.4197,37200.0
2009-10-26 14:30:00,13.01,13.02,12.99,12.99,24800.0,10.4117,10.4197,10.3957,10.3957,24800.0
2009-10-26 14:35:00,12.99,13.01,12.97,13.01,102000.0,10.3957,10.4117,10.3797,10.4117,102000.0
2009-10-26 14:40:00,13.01,13.01,12.99,12.99,49600.0,10.4117,10.4117,10.3957,10.3957,49600.0
2009-10-26 14:45:00,12.99,13.01,12.98,12.98,15200.0,10.3957,10.4117,10.3877,10.3877,15200.0
2009-10-26 14:50:00,12.98,13.0,12.98,13.0,14400.0,10.3877,10.4037,10.3877,10.4037,14400.0
2009-10-26 14:55:00,13.0,13.04,12.99,13.01,44000.0,10.4037,10.4357,10.3957,10.4117,44000.0
2009-10-26 15:00:00,13.01,13.02,13.01,13.02,10800.0,10.4117,10.4197,10.4117,10.4197,10800.0
2009-10-26 15:05:00,13.03,13.03,12.98,12.99,96000.0,10.4277,10.4277,10.3877,10.3957,96000.0
2009-10-26 15:10:00,12.99,13.0,12.97,12.99,36000.0,10.3957,10.4037,10.3797,10.3957,36000.0
2009-10-26 15:15:00,12.98,13.0,12.97,12.98,29200.0,10.3877,10.4037,10.3797,10.3877,29200.0
2009-10-26 15:20:00,12.98,12.99,12.97,12.99,44800.0,10.3877,10.3957,10.3797,10.3957,44800.0
2009-10-26 15:25:00,12.99,12.99,12.96,12.96,19600.0,10.3957,10.3957,10.3717,10.3717,19600.0
2009-10-26 15:30:00,12.96,12.99,12.96,12.99,23200.0,10.3717,10.3957,10.3717,10.3957,23200.0
2009-10-26 15:35:00,12.99,12.99,12.97,12.97,66000.0,10.3957,10.3957,10.3797,10.3797,66000.0
2009-10-26 15:40:00,12.97,13.0,12.97,13.0,125600.0,10.3797,10.4037,10.3797,10.4037,125600.0
2009-10-26 15:45:00,13.0,13.05,13.0,13.05,87200.0,10.4037,10.4437,10.4037,10.4437,87200.0
2009-10-26 15:50:00,13.05,13.05,12.99,12.99,110400.0,10.4437,10.4437,10.3957,10.3957,110400.0
2009-10-26 15:55:00,13.0,13.01,12.99,13.01,119600.0,10.4037,10.4117,10.3957,10.4117,119600.0
2009-10-27 09:30:00,13.04,13.1,13.02,13.05,93600.0,10.4357,10.4838,10.4197,10.4437,93600.0
2009-10-27 09:35:00,13.07,13.08,13.02,13.04,34800.0,10.4598,10.4678,10.4197,10.4357,34800.0
2009-10-27 09:40:00,13.04,13.04,12.97,12.99,53600.0,10.4357,10.4357,10.3797,10.3957,53600.0
2009-10-27 09:45:00,12.98,13.03,12.97,13.03,36800.0,10.3877,10.4277,10.3797,10.4277,36800.0
2009-10-27 09:50:00,13.05,13.09,13.04,13.08,72400.0,10.4437,10.4758,10.4357,10.4678,72400.0
2009-10-27 09:55:00,13.08,13.09,13.02,13.03,146800.0,10.4678,10.4758,10.4197,10.4277,146800.0
2009-10-27 10:00:00,13.03,13.03,12.85,12.92,718800.0,10.4277,10.4277,10.2837,10.3397,718800.0
2009-10-27 10:05:00,12.92,12.93,12.87,12.92,142000.0,10.3397,10.3477,10.2997,10.3397,142000.0
2009-10-27 10:10:00,12.92,12.97,12.92,12.97,65600.0,10.3397,10.3797,10.3397,10.3797,65600.0
2009-10-27 10:15:00,12.97,12.98,12.94,12.94,38800.0,10.3797,10.3877,10.3557,10.3557,38800.0
2009-10-27 10:20:00,12.96,12.97,12.92,12.95,142000.0,10.3717,10.3797,10.3397,10.3637,142000.0
2009-10-27 10:25:00,12.95,13.02,12.94,13.01,56400.0,10.3637,10.4197,10.3557,10.4117,56400.0
2009-10-27 10:30:00,13.01,13.02,12.98,12.99,98000.0,10.4117,10.4197,10.3877,10.3957,98000.0
2009-10-27 10:35:00,12.99,13.01,12.98,12.99,31600.0,10.3957,10.4117,10.3877,10.3957,31600.0
2009-10-27 10:40:00,13.01,13.08,13.01,13.06,70800.0,10.4117,10.4678,10.4117,10.4517,70800.0
2009-10-27 10:45:00,13.06,13.06,13.03,13.04,53200.0,10.4517,10.4517,10.4277,10.4357,53200.0
2009-10-27 10:50:00,13.04,13.05,12.98,13.0,110000.0,10.4357,10.4437,10.3877,10.4037,110000.0
2009-10-27 10:55:00,12.99,13.01,12.99,13.01,71600.0,10.3957,10.4117,10.3957,10.4117,71600.0
2009-10-27 11:00:00,13.02,13.03,12.97,12.97,89600.0,10.4197,10.4277,10.3797,10.3797,89600.0
2009-10-27 11:05:00,12.97,12.99,12.96,12.99,66000.0,10.3797,10.3957,10.3717,10.3957,66000.0
2009-10-27 11:10:00,12.99,13.0,12.97,12.97,53200.0,10.3957,10.4037,10.3797,10.3797,53200.0
2009-10-27 11:15:00,12.97,12.97,12.95,12.96,78400.0,10.3797,10.3797,10.3637,10.3717,78400.0
2009-10-27 11:20:00,12.97,12.99,12.96,12.97,50400.0,10.3797,10.3957,10.3717,10.3797,50400.0
2009-10-27 11:25:00,12.96,13.01,12.96,13.01,46400.0,10.3717,10.4117,10.3717,10.4117,46400.0
2009-10-27 11:30:00,13.01,13.01,13.0,13.0,74000.0,10.4117,10.4117,10.4037,10.4037,74000.0
2009-10-27 11:35:00,13.01,13.02,13.01,13.02,40800.0,10.4117,10.4197,10.4117,10.4197,40800.0
2009-10-27 11:40:00,13.02,13.02,13.0,13.01,39600.0,10.4197,10.4197,10.4037,10.4117,39600.0
2009-10-27 11:45:00,13.01,13.03,13.01,13.02,77600.0,10.4117,10.4277,10.4117,10.4197,77600.0
2009-10-27 11:50:00,13.02,13.03,13.01,13.02,78400.0,10.4197,10.4277,10.4117,10.4197,78400.0
2009-10-27 11:55:00,13.01,13.03,13.0,13.01,60400.0,10.4117,10.4277,10.4037,10.4117,60400.0
2009-10-27 12:00:00,13.02,13.02,12.99,12.99,28400.0,10.4197,10.4197,10.3957,10.3957,28400.0
2009-10-27 12:05:00,12.99,12.99,12.98,12.99,26800.0,10.3957,10.3957,10.3877,10.3957,26800.0
2009-10-27 12:10:00,12.98,12.99,12.98,12.99,8400.0,10.3877,10.3957,10.3877,10.3957,8400.0
2009-10-27 12:15:00,12.99,13.01,12.98,13.01,19200.0,10.3957,10.4117,10.3877,10.4117,19200.0
2009-10-27 12:20:00,13.0,13.01,12.99,13.0,19200.0,10.4037,10.4117,10.3957,10.4037,19200.0
2009-10-27 12:25:00,12.99,13.0,12.98,12.98,11200.0,10.3957,10.4037,10.3877,10.3877,11200.0
2009-10-27 12:30:00,12.98,12.98,12.97,12.97,18800.0,10.3877,10.3877,10.3797,10.3797,18800.0
2009-10-27 12:35:00,12.97,12.99,12.97,12.97,20800.0,10.3797,10.3957,10.3797,10.3797,20800.0
2009-10-27 12:40:00,12.98,12.99,12.97,12.99,19600.0,10.3877,10.3957,10.3797,10.3957,19600.0
2009-10-27 12:45:00,12.98,12.99,12.97,12.99,30000.0,10.3877,10.3957,10.3797,10.3957,30000.0
2009-10-27 12:50:00,12.99,12.99,12.95,12.95,25600.0,10.3957,10.3957,10.3637,10.3637,25600.0
2009-10-27 12:55:00,12.96,12.98,12.95,12.95,82400.0,10.3717,10.3877,10.3637,10.3637,82400.0
2009-10-27 13:00:00,12.95,12.97,12.94,12.96,27200.0,10.3637,10.3797,10.3557,10.3717,27200.0
2009-10-27 13:05:00,12.95,12.95,12.91,12.93,162800.0,10.3637,10.3637,10.3317,10.3477,162800.0
2009-10-27 13:10:00,12.93,12.95,12.92,12.94,60400.0,10.3477,10.3637,10.3397,10.3557,60400.0
2009-10-27 13:15:00,12.94,12.94,12.91,12.91,41200.0,10.3557,10.3557,10.3317,10.3317,41200.0
2009-10-27 13:20:00,12.92,12.92,12.88,12.88,80800.0,10.3397,10.3397,10.3077,10.3077,80800.0
2009-10-27 13:25:00,12.88,12.89,12.87,12.88,48400.0,10.3077,10.3157,10.2997,10.3077,48400.0
2009-10-27 13:30:00,12.88,12.89,12.85,12.86,57200.0,10.3077,10.3157,10.2837,10.2917,57200.0
2009-10-27 13:35:00,12.85,12.88,12.85,12.88,78000.0,10.2837,10.3077,10.2837,10.3077,78000.0
2009-10-27 13:40:00,12.88,12.92,12.88,12.91,76000.0,10.3077,10.3397,10.3077,10.3317,76000.0
2009-10-27 13:45:00,12.91,12.91,12.9,12.91,13600.0,10.3317,10.3317,10.3237,10.3317,13600.0
2009-10-27 13:50:00,12.92,12.92,12.9,12.91,20800.0,10.3397,10.3397,10.3237,10.3317,20800.0
2009-10-27 13:55:00,12.9,12.91,12.88,12.9,40800.0,10.3237,10.3317,10.3077,10.3237,40800.0
2009-10-27 14:00:00,12.9,12.9,12.86,12.86,16400.0,10.3237,10.3237,10.2917,10.2917,16400.0
2009-10-27 14:05:00,12.87,12.88,12.87,12.88,54800.0,10.2997,10.3077,10.2997,10.3077,54800.0
2009-10-27 14:10:00,12.88,12.91,12.88,12.91,23600.0,10.3077,10.3317,10.3077,10.3317,23600.0
2009-10-27 14:15:00,12.9,12.94,12.9,12.94,70800.0,10.3237,10.3557,10.3237,10.3557,70800.0
2009-10-27 14:20:00,12.94,12.94,12.92,12.93,50000.0,10.3557,10.3557,10.3397,10.3477,50000.0
2009-10-27 14:25:00,12.93,12.96,12.93,12.94,224000.0,10.3477,10.3717,10.3477,10.3557,224000.0
2009-10-27 14:30:00,12.94,12.94,12.92,12.93,83600.0,10.3557,10.3557,10.3397,10.3477,83600.0
2009-10-27 14:35:00,12.94,12.94,12.91,12.92,53600.0,10.3557,10.3557,10.3317,10.3397,53600.0
2009-10-27 14:40:00,12.92,12.94,12.92,12.93,29600.0,10.3397,10.3557,10.3397,10.3477,29600.0
2009-10-27 14:45:00,12.93,12.94,12.93,12.94,28000.0,10.3477,10.3557,10.3477,10.3557,28000.0
2009-10-27 14:50:00,12.94,12.98,12.94,12.97,47600.0,10.3557,10.3877,10.3557,10.3797,47600.0
2009-10-27 14:55:00,12.98,12.99,12.97,12.97,39600.0,10.3877,10.3957,10.3797,10.3797,39600.0
2009-10-27 15:00:00,12.97,12.97,12.95,12.96,23200.0,10.3797,10.3797,10.3637,10.3717,23200.0
2009-10-27 15:05:00,12.96,12.96,12.93,12.93,28800.0,10.3717,10.3717,10.3477,10.3477,28800.0
2009-10-27 15:10:00,12.92,12.93,12.91,12.93,288000.0,10.3397,10.3477,10.3317,10.3477,288000.0
2009-10-27 15:15:00,12.93,12.94,12.91,12.94,40400.0,10.3477,10.3557,10.3317,10.3557,40400.0
2009-10-27 15:20:00,12.93,12.94,12.9,12.91,39600.0,10.3477,10.3557,10.3237,10.3317,39600.0
2009-10-27 15:25:00,12.91,12.92,12.91,12.92,17600.0,10.3317,10.3397,10.3317,10.3397,17600.0
2009-10-27 15:30:00,12.92,12.93,12.86,12.86,28800.0,10.3397,10.3477,10.2917,10.2917,28800.0
2009-10-27 15:35:00,12.86,12.9,12.85,12.88,101200.0,10.2917,10.3237,10.2837,10.3077,101200.0
2009-10-27 15:40:00,12.88,12.9,12.87,12.9,46000.0,10.3077,10.3237,10.2997,10.3237,46000.0
2009-10-27 15:45:00,12.9,12.9,12.87,12.87,54400.0,10.3237,10.3237,10.2997,10.2997,54400.0
2009-10-27 15:50:00,12.88,12.88,12.85,12.87,62800.0,10.3077,10.3077,10.2837,10.2997,62800.0
2009-10-27 15:55:00,12.86,12.87,12.84,12.87,66000.0,10.2917,10.2997,10.2757,10.2997,66000.0
2009-10-28 09:30:00,12.81,12.82,12.78,12.82,160400.0,10.2517,10.2597,10.2277,10.2597,160400.0
2009-10-28 09:35:00,12.83,12.84,12.81,12.84,72400.0,10.2677,10.2757,10.2517,10.2757,72400.0
2009-10-28 09:40:00,12.83,12.85,12.8,12.83,52400.0,10.2677,10.2837,10.2437,10.2677,52400.0
2009-10-28 09:45:00,12.84,12.88,12.81,12.81,179200.0,10.2757,10.3077,10.2517,10.2517,179200.0
2009-10-28 09:50:00,12.81,12.85,12.79,12.79,207600.0,10.2517,10.2837,10.2357,10.2357,207600.0
2009-10-28 09:55:00,12.8,12.82,12.79,12.81,100000.0,10.2437,10.2597,10.2357,10.2517,100000.0
2009-10-28 10:00:00,12.81,12.81,12.72,12.74,336000.0,10.2517,10.2517,10.1797,10.1957,336000.0
2009-10-28 10:05:00,12.74,12.76,12.72,12.76,50400.0,10.1957,10.2117,10.1797,10.2117,50400.0
2009-10-28 10:10:00,12.77,12.82,12.77,12.8,85200.0,10.2197,10.2597,10.2197,10.2437,85200.0
2009-10-28 10:15:00,12.8,12.8,12.77,12.78,13600.0,10.2437,10.2437,10.2197,10.2277,13600.0
2009-10-28 10:20:00,12.79,12.79,12.75,12.77,54400.0,10.2357,10.2357,10.2037,10.2197,54400.0
2009-10-28 10:25:00,12.77,12.78,12.74,12.74,35200.0,10.2197,10.2277,10.1957,10.1957,35200.0
2009-10-28 10:30:00,12.74,12.76,12.72,12.76,212800.0,10.1957,10.2117,10.1797,10.2117,212800.0
2009-10-28 10:35:00,12.76,12.76,12.72,12.73,182000.0,10.2117,10.2117,10.1797,10.1877,182000.0
2009-10-28 10:40:00,12.73,12.73,12.71,12.72,101600.0,10.1877,10.1877,10.1716,10.1797,101600.0
2009-10-28 10:45:00,12.72,12.74,12.67,12.68,99200.0,10.1797,10.1957,10.1396,10.1476,99200.0
2009-10-28 10:50:00,12.68,12.68,12.6,12.61,140000.0,10.1476,10.1476,10.0836,10.0916,140000.0
2009-10-28 10:55:00,12.61,12.66,12.61,12.65,83200.0,10.0916,10.1316,10.0916,10.1236,83200.0
2009-10-28 11:00:00,12.65,12.65,12.62,12.64,66000.0,10.1236,10.1236,10.0996,10.1156,66000.0
2009-10-28 11:05:00,12.63,12.66,12.63,12.65,126000.0,10.1076,10.1316,10.1076,10.1236,126000.0
2009-10-28 11:10:00,12.65,12.66,12.64,12.65,123200.0,10.1236,10.1316,10.1156,10.1236,123200.0
2009-10-28 11:15:00,12.65,12.7,12.65,12.7,49600.0,10.1236,10.1636,10.1236,10.1636,49600.0
2009-10-28 11:20:00,12.7,12.7,12.67,12.68,56400.0,10.1636,10.1636,10.1396,10.1476,56400.0
2009-10-28 11:25:00,12.67,12.71,12.67,12.71,44000.0,10.1396,10.1716,10.1396,10.1716,44000.0
2009-10-28 11:30:00,12.71,12.71,12.7,12.7,32000.0,10.1716,10.1716,10.1636,10.1636,32000.0
2009-10-28 11:35:00,12.69,12.7,12.68,12.7,26000.0,10.1556,10.1636,10.1476,10.1636,26000.0
2009-10-28 11:40:00,12.7,12.7,12.66,12.68,44000.0,10.1636,10.1636,10.1316,10.1476,44000.0
2009-10-28 11:45:00,12.68,12.7,12.67,12.68,147600.0,10.1476,10.1636,10.1396,10.1476,147600.0
2009-10-28 11:50:00,12.68,12.68,12.66,12.67,74800.0,10.1476,10.1476,10.1316,10.1396,74800.0
2009-10-28 11:55:00,12.67,12.68,12.65,12.67,92000.0,10.1396,10.1476,10.1236,10.1396,92000.0
2009-10-28 12:00:00,12.67,12.69,12.67,12.69,31600.0,10.1396,10.1556,10.1396,10.1556,31600.0
2009-10-28 12:05:00,12.7,12.7,12.68,12.68,24000.0,10.1636,10.1636,10.1476,10.1476,24000.0
2009-10-28 12:10:00,12.68,12.69,12.67,12.69,28800.0,10.1476,10.1556,10.1396,10.1556,28800.0
2009-10-28 12:15:00,12.68,12.68,12.67,12.67,35600.0,10.1476,10.1476,10.1396,10.1396,35600.0
2009-10-28 12:20:00,12.67,12.67,12.63,12.63,59200.0,10.1396,10.1396,10.1076,10.1076,59200.0
2009-10-28 12:25:00,12.63,12.66,12.63,12.65,34000.0,10.1076,10.1316,10.1076,10.1236,34000.0
2009-10-28 12:30:00,12.65,12.66,12.64,12.64,30000.0,10.1236,10.1316,10.1156,10.1156,30000.0
2009-10-28 12:35:00,12.64,12.64,12.6,12.61,56000.0,10.1156,10.1156,10.0836,10.0916,56000.0
2009-10-28 12:40:00,12.6,12.61,12.58,12.61,29200.0,10.0836,10.0916,10.0676,10.0916,29200.0
2009-10-28 12:45:00,12.61,12.61,12.6,12.6,38800.0,10.0916,10.0916,10.0836,10.0836,38800.0
2009-10-28 12:50:00,12.6,12.6,12.56,12.57,111600.0,10.0836,10.0836,10.0516,10.0596,111600.0
2009-10-28 12:55:00,12.57,12.58,12.56,12.58,398000.0,10.0596,10.0676,10.0516,10.0676,398000.0
2009-10-28 13:00:00,12.58,12.61,12.56,12.61,95200.0,10.0676,10.0916,10.0516,10.0916,95200.0
2009-10-28 13:05:00,12.61,12.63,12.61,12.62,42400.0,10.0916,10.1076,10.0916,10.0996,42400.0
2009-10-28 13:10:00,12.62,12.65,12.62,12.65,50000.0,10.0996,10.1236,10.0996,10.1236,50000.0
2009-10-28 13:15:00,12.65,12.68,12.65,12.65,42400.0,10.1236,10.1476,10.1236,10.1236,42400.0
2009-10-28 13:20:00,12.64,12.65,12.63,12.65,51200.0,10.1156,10.1236,10.1076,10.1236,51200.0
2009-10-28 13:25:00,12.65,12.67,12.61,12.62,30400.0,10.1236,10.1396,10.0916,10.0996,30400.0
2009-10-28 13:30:00,12.62,12.64,12.62,12.62,24000.0,10.0996,10.1156,10.0996,10.0996,24000.0
2009-10-28 13:35:00,12.62,12.63,12.6,12.6,35600.0,10.0996,10.1076,10.0836,10.0836,35600.0
2009-10-28 13:40:00,12.61,12.65,12.61,12.62,59600.0,10.0916,10.1236,10.0916,10.0996,59600.0
2009-10-28 13:45:00,12.62,12.65,12.62,12.63,37200.0,10.0996,10.1236,10.0996,10.1076,37200.0
2009-10-28 13:50:00,12.63,12.63,12.61,12.63,36800.0,10.1076,10.1076,10.0916,10.1076,36800.0
2009-10-28 13:55:00,12.63,12.63,12.6,12.61,28000.0,10.1076,10.1076,10.0836,10.0916,28000.0
2009-10-28 14:00:00,12.6,12.62,12.58,12.61,52000.0,10.0836,10.0996,10.0676,10.0916,52000.0
2009-10-28 14:05:00,12.61,12.61,12.61,12.61,11200.0,10.0916,10.0916,10.0916,10.0916,11200.0
2009-10-28 14:10:00,12.61,12.61,12.59,12.6,28800.0,10.0916,10.0916,10.0756,10.0836,28800.0
2009-10-28 14:15:00,12.59,12.61,12.56,12.57,66400.0,10.0756,10.0916,10.0516,10.0596,66400.0
2009-10-28 14:20:00,12.57,12.58,12.53,12.58,132000.0,10.0596,10.0676,10.0276,10.0676,132000.0
2009-10-28 14:25:00,12.57,12.58,12.56,12.56,19200.0,10.0596,10.0676,10.0516,10.0516,19200.0
2009-10-28 14:30:00,12.55,12.55,12.54,12.54,24400.0,10.0436,10.0436,10.0356,10.0356,24400.0
2009-10-28 14:35:00,12.54,12.54,12.5,12.5,28800.0,10.0356,10.0356,10.0036,10.0036,28800.0
2009-10-28 14:40:00,12.51,12.54,12.51,12.53,26000.0,10.0116,10.0356,10.0116,10.0276,26000.0
2009-10-28 14:45:00,12.52,12.53,12.5,12.53,158000.0,10.0196,10.0276,10.0036,10.0276,158000.0
2009-10-28 14:50:00,12.54,12.56,12.53,12.54,35200.0,10.0356,10.0516,10.0276,10.0356,35200.0
2009-10-28 14:55:00,12.54,12.54,12.51,12.51,23600.0,10.0356,10.0356,10.0116,10.0116,23600.0
2009-10-28 15:00:00,12.5,12.53,12.5,12.52,70800.0,10.0036,10.0276,10.0036,10.0196,70800.0
2009-10-28 15:05:00,12.54,12.54,12.53,12.53,24400.0,10.0356,10.0356,10.0276,10.0276,24400.0
2009-10-28 15:10:00,12.53,12.53,12.48,12.49,137200.0,10.0276,10.0276,9.9876,9.9956,137200.0
2009-10-28 15:15:00,12.48,12.52,12.47,12.51,90000.0,9.9876,10.0196,9.9796,10.0116,90000.0
2009-10-28 15:20:00,12.51,12.51,12.49,12.49,62800.0,10.0116,10.0116,9.9956,9.9956,62800.0
2009-10-28 15:25:00,12.49,12.49,12.47,12.49,422800.0,9.9956,9.9956,9.9796,9.9956,422800.0
2009-10-28 15:30:00,12.49,12.51,12.47,12.47,88400.0,9.9956,10.0116,9.9796,9.9796,88400.0
2009-10-28 15:35:00,12.47,12.47,12.44,12.45,163200.0,9.9796,9.9796,9.9556,9.9636,163200.0
2009-10-28 15:40:00,12.45,12.49,12.44,12.48,186000.0,9.9636,9.9956,9.9556,9.9876,186000.0
2009-10-28 15:45:00,12.48,12.51,12.48,12.51,167600.0,9.9876,10.0116,9.9876,10.0116,167600.0
2009-10-28 15:50:00,12.51,12.51,12.46,12.47,246000.0,10.0116,10.0116,9.9716,9.9796,246000.0
2009-10-28 15:55:00,12.47,12.49,12.47,12.49,156800.0,9.9796,9.9956,9.9796,9.9956,156800.0
2009-10-29 09:30:00,12.59,12.63,12.57,12.58,324400.0,10.0756,10.1076,10.0596,10.0676,324400.0
2009-10-29 09:35:00,12.58,12.63,12.57,12.62,206000.0,10.0676,10.1076,10.0596,10.0996,206000.0
2009-10-29 09:40:00,12.61,12.62,12.58,12.59,53600.0,10.0916,10.0996,10.0676,10.0756,53600.0
2009-10-29 09:45:00,12.57,12.58,12.55,12.57,71600.0,10.0596,10.0676,10.0436,10.0596,71600.0
2009-10-29 09:50:00,12.58,12.59,12.53,12.56,42000.0,10.0676,10.0756,10.0276,10.0516,42000.0
2009-10-29 09:55:00,12.56,12.62,12.56,12.61,94400.0,10.0516,10.0996,10.0516,10.0916,94400.0
2009-10-29 10:00:00,12.62,12.65,12.59,12.64,88800.0,10.0996,10.1236,10.0756,10.1156,88800.0
2009-10-29 10:05:00,12.64,12.67,12.63,12.63,88800.0,10.1156,10.1396,10.1076,10.1076,88800.0
2009-10-29 10:10:00,12.63,12.63,12.61,12.63,18000.0,10.1076,10.1076,10.0916,10.1076,18000.0
2009-10-29 10:15:00,12.63,12.65,12.63,12.65,51200.0,10.1076,10.1236,10.1076,10.1236,51200.0
2009-10-29 10:20:00,12.65,12.69,12.63,12.64,56800.0,10.1236,10.1556,10.1076,10.1156,56800.0
2009-10-29 10:25:00,12.64,12.65,12.64,12.64,34000.0,10.1156,10.1236,10.1156,10.1156,34000.0
2009-10-29 10:30:00,12.64,12.64,12.62,12.62,74800.0,10.1156,10.1156,10.0996,10.0996,74800.0
2009-10-29 10:35:00,12.6,12.65,12.6,12.63,87600.0,10.0836,10.1236,10.0836,10.1076,87600.0
2009-10-29 10:40:00,12.63,12.63,12.6,12.62,26400.0,10.1076,10.1076,10.0836,10.0996,26400.0
2009-10-29 10:45:00,12.62,12.64,12.62,12.64,23600.0,10.0996,10.1156,10.0996,10.1156,23600.0
2009-10-29 10:50:00,12.65,12.66,12.64,12.65,118800.0,10.1236,10.1316,10.1156,10.1236,118800.0
2009-10-29 10:55:00,12.65,12.66,12.65,12.65,80400.0,10.1236,10.1316,10.1236,10.1236,80400.0
2009-10-29 11:00:00,12.66,12.69,12.66,12.68,106400.0,10.1316,10.1556,10.1316,10.1476,106400.0
2009-10-29 11:05:00,12.68,12.7,12.67,12.67,85600.0,10.1476,10.1636,10.1396,10.1396,85600.0
2009-10-29 11:10:00,12.67,12.7,12.67,12.68,46800.0,10.1396,10.1636,10.1396,10.1476,46800.0
2009-10-29 11:15:00,12.68,12.68,12.65,12.66,114000.0,10.1476,10.1476,10.1236,10.1316,114000.0
2009-10-29 11:20:00,12.66,12.68,12.66,12.67,66000.0,10.1316,10.1476,10.1316,10.1396,66000.0
2009-10-29 11:25:00,12.67,12.68,12.66,12.67,48000.0,10.1396,10.1476,10.1316,10.1396,48000.0
2009-10-29 11:30:00,12.67,12.7,12.67,12.69,50400.0,10.1396,10.1636,10.1396,10.1556,50400.0
2009-10-29 11:35:00,12.68,12.7,12.68,12.68,76400.0,10.1476,10.1636,10.1476,10.1476,76400.0
2009-10-29 11:40:00,12.68,12.69,12.65,12.67,94800.0,10.1476,10.1556,10.1236,10.1396,94800.0
2009-10-29 11:45:00,12.67,12.67,12.66,12.67,11600.0,10.1396,10.1396,10.1316,10.1396,11600.0
2009-10-29 11:50:00,12.67,12.67,12.66,12.67,32400.0,10.1396,10.1396,10.1316,10.1396,32400.0
2009-10-29 11:55:00,12.67,12.67,12.65,12.67,32000.0,10.1396,10.1396,10.1236,10.1396,32000.0
2009-10-29 12:00:00,12.67,12.68,12.65,12.67,43600.0,10.1396,10.1476,10.1236,10.1396,43600.0
2009-10-29 12:05:00,12.67,12.69,12.67,12.69,44000.0,10.1396,10.1556,10.1396,10.1556,44000.0
2009-10-29 12:10:00,12.69,12.69,12.68,12.69,22800.0,10.1556,10.1556,10.1476,10.1556,22800.0
2009-10-29 12:15:00,12.69,12.69,12.68,12.69,37600.0,10.1556,10.1556,10.1476,10.1556,37600.0
2009-10-29 12:20:00,12.69,12.69,12.68,12.69,32800.0,10.1556,10.1556,10.1476,10.1556,32800.0
2009-10-29 12:25:00,12.69,12.71,12.69,12.69,58800.0,10.1556,10.1716,10.1556,10.1556,58800.0
2009-10-29 12:30:00,12.7,12.7,12.69,12.69,36800.0,10.1636,10.1636,10.1556,10.1556,36800.0
2009-10-29 12:35:00,12.7,12.72,12.7,12.7,78000.0,10.1636,10.1797,10.1636,10.1636,78000.0
2009-10-29 12:40:00,12.7,12.72,12.7,12.71,40400.0,10.1636,10.1797,10.1636,10.1716,40400.0
2009-10-29 12:45:00,12.71,12.71,12.7,12.71,80400.0,10.1716,10.1716,10.1636,10.1716,80400.0
2009-10-29 12:50:00,12.7,12.71,12.7,12.7,28800.0,10.1636,10.1716,10.1636,10.1636,28800.0
2009-10-29 12:55:00,12.7,12.7,12.7,12.7,30800.0,10.1636,10.1636,10.1636,10.1636,30800.0
2009-10-29 13:00:00,12.7,12.7,12.67,12.67,75600.0,10.1636,10.1636,10.1396,10.1396,75600.0
2009-10-29 13:05:00,12.67,12.68,12.67,12.67,46000.0,10.1396,10.1476,10.1396,10.1396,46000.0
2009-10-29 13:10:00,12.67,12.67,12.66,12.66,43600.0,10.1396,10.1396,10.1316,10.1316,43600.0
2009-10-29 13:15:00,12.65,12.67,12.65,12.67,42000.0,10.1236,10.1396,10.1236,10.1396,42000.0
2009-10-29 13:20:00,12.67,12.68,12.67,12.68,26000.0,10.1396,10.1476,10.1396,10.1476,26000.0
2009-10-29 13:25:00,12.68,12.68,12.65,12.67,38800.0,10.1476,10.1476,10.1236,10.1396,38800.0
2009-10-29 13:30:00,12.67,12.68,12.67,12.67,36400.0,10.1396,10.1476,10.1396,10.1396,36400.0
2009-10-29 13:35:00,12.67,12.69,12.67,12.69,40400.0,10.1396,10.1556,10.1396,10.1556,40400.0
2009-10-29 13:40:00,12.69,12.71,12.69,12.69,76400.0,10.1556,10.1716,10.1556,10.1556,76400.0
2009-10-29 13:45:00,12.69,12.7,12.68,12.68,113600.0,10.1556,10.1636,10.1476,10.1476,113600.0
2009-10-29 13:50:00,12.69,12.7,12.69,12.7,18800.0,10.1556,10.1636,10.1556,10.1636,18800.0
2009-10-29 13:55:00,12.69,12.7,12.68,12.68,43600.0,10.1556,10.1636,10.1476,10.1476,43600.0
2009-10-29 14:00:00,12.68,12.69,12.68,12.68,31200.0,10.1476,10.1556,10.1476,10.1476,31200.0
2009-10-29 14:05:00,12.68,12.68,12.67,12.67,50000.0,10.1476,10.1476,10.1396,10.1396,50000.0
2009-10-29 14:10:00,12.67,12.68,12.67,12.67,53200.0,10.1396,10.1476,10.1396,10.1396,53200.0
2009-10-29 14:15:00,12.67,12.69,12.67,12.67,38400.0,10.1396,10.1556,10.1396,10.1396,38400.0
2009-10-29 14:20:00,12.67,12.67,12.65,12.66,40800.0,10.1396,10.1396,10.1236,10.1316,40800.0
2009-10-29 14:25:00,12.66,12.68,12.66,12.68,26400.0,10.1316,10.1476,10.1316,10.1476,26400.0
2009-10-29 14:30:00,12.68,12.7,12.68,12.7,37600.0,10.1476,10.1636,10.1476,10.1636,37600.0
2009-10-29 14:35:00,12.7,12.7,12.69,12.7,41600.0,10.1636,10.1636,10.1556,10.1636,41600.0
2009-10-29 14:40:00,12.7,12.73,12.7,12.72,67200.0,10.1636,10.1877,10.1636,10.1797,67200.0
2009-10-29 14:45:00,12.71,12.71,12.71,12.71,34000.0,10.1716,10.1716,10.1716,10.1716,34000.0
2009-10-29 14:50:00,12.7,12.72,12.7,12.71,59200.0,10.1636,10.1797,10.1636,10.1716,59200.0
2009-10-29 14:55:00,12.71,12.72,12.71,12.72,23200.0,10.1716,10.1797,10.1716,10.1797,23200.0
2009-10-29 15:00:00,12.72,12.73,12.71,12.73,34000.0,10.1797,10.1877,10.1716,10.1877,34000.0
2009-10-29 15:05:00,12.73,12.76,12.73,12.74,196800.0,10.1877,10.2117,10.1877,10.1957,196800.0
2009-10-29 15:10:00,12.75,12.76,12.74,12.76,329600.0,10.2037,10.2117,10.1957,10.2117,329600.0
2009-10-29 15:15:00,12.76,12.76,12.74,12.74,413200.0,10.2117,10.2117,10.1957,10.1957,413200.0
2009-10-29 15:20:00,12.74,12.76,12.73,12.73,276000.0,10.1957,10.2117,10.1877,10.1877,276000.0
2009-10-29 15:25:00,12.73,12.75,12.73,12.74,186000.0,10.1877,10.2037,10.1877,10.1957,186000.0
2009-10-29 15:30:00,12.74,12.74,12.71,12.72,96400.0,10.1957,10.1957,10.1716,10.1797,96400.0
2009-10-29 15:35:00,12.72,12.72,12.71,12.72,68000.0,10.1797,10.1797,10.1716,10.1797,68000.0
2009-10-29 15:40:00,12.72,12.72,12.68,12.68,163600.0,10.1797,10.1797,10.1476,10.1476,163600.0
2009-10-29 15:45:00,12.68,12.7,12.66,12.7,122400.0,10.1476,10.1636,10.1316,10.1636,122400.0
2009-10-29 15:50:00,12.69,12.7,12.67,12.7,109200.0,10.1556,10.1636,10.1396,10.1636,109200.0
2009-10-29 15:55:00,12.7,12.72,12.7,12.7,210000.0,10.1636,10.1797,10.1636,10.1636,210000.0
2009-10-30 09:30:00,12.63,12.64,12.57,12.58,135200.0,10.1076,10.1156,10.0596,10.0676,135200.0
2009-10-30 09:35:00,12.57,12.61,12.57,12.6,112400.0,10.0596,10.0916,10.0596,10.0836,112400.0
2009-10-30 09:40:00,12.59,12.64,12.53,12.61,295200.0,10.0756,10.1156,10.0276,10.0916,295200.0
2009-10-30 09:45:00,12.61,12.63,12.54,12.56,164800.0,10.0916,10.1076,10.0356,10.0516,164800.0
2009-10-30 09:50:00,12.56,12.56,12.51,12.53,102000.0,10.0516,10.0516,10.0116,10.0276,102000.0
2009-10-30 09:55:00,12.53,12.55,12.51,12.52,69600.0,10.0276,10.0436,10.0116,10.0196,69600.0
2009-10-30 10:00:00,12.52,12.59,12.51,12.55,150000.0,10.0196,10.0756,10.0116,10.0436,150000.0
2009-10-30 10:05:00,12.55,12.58,12.55,12.56,56400.0,10.0436,10.0676,10.0436,10.0516,56400.0
2009-10-30 10:10:00,12.56,12.56,12.53,12.55,101200.0,10.0516,10.0516,10.0276,10.0436,101200.0
2009-10-30 10:15:00,12.55,12.55,12.51,12.52,52800.0,10.0436,10.0436,10.0116,10.0196,52800.0
2009-10-30 10:20:00,12.52,12.54,12.5,12.52,35200.0,10.0196,10.0356,10.0036,10.0196,35200.0
2009-10-30 10:25:00,12.52,12.53,12.51,12.53,93600.0,10.0196,10.0276,10.0116,10.0276,93600.0
2009-10-30 10:30:00,12.52,12.52,12.5,12.52,129600.0,10.0196,10.0196,10.0036,10.0196,129600.0
2009-10-30 10:35:00,12.52,12.52,12.49,12.52,164800.0,10.0196,10.0196,9.9956,10.0196,164800.0
2009-10-30 10:40:00,12.52,12.53,12.5,12.52,52400.0,10.0196,10.0276,10.0036,10.0196,52400.0
2009-10-30 10:45:00,12.52,12.54,12.52,12.54,176400.0,10.0196,10.0356,10.0196,10.0356,176400.0
2009-10-30 10:50:00,12.54,12.54,12.52,12.54,119600.0,10.0356,10.0356,10.0196,10.0356,119600.0
2009-10-30 10:55:00,12.54,12.58,12.53,12.57,155600.0,10.0356,10.0676,10.0276,10.0596,155600.0
2009-10-30 11:00:00,12.57,12.58,12.56,12.57,127600.0,10.0596,10.0676,10.0516,10.0596,127600.0
2009-10-30 11:05:00,12.57,12.58,12.54,12.54,143200.0,10.0596,10.0676,10.0356,10.0356,143200.0
2009-10-30 11:10:00,12.54,12.56,12.53,12.54,79600.0,10.0356,10.0516,10.0276,10.0356,79600.0
2009-10-30 11:15:00,12.54,12.55,12.52,12.52,104400.0,10.0356,10.0436,10.0196,10.0196,104400.0
2009-10-30 11:20:00,12.52,12.54,12.51,12.51,70800.0,10.0196,10.0356,10.0116,10.0116,70800.0
2009-10-30 11:25:00,12.51,12.53,12.51,12.51,74400.0,10.0116,10.0276,10.0116,10.0116,74400.0
2009-10-30 11:30:00,12.51,12.54,12.51,12.53,46400.0,10.0116,10.0356,10.0116,10.0276,46400.0
2009-10-30 11:35:00,12.52,12.52,12.47,12.48,227600.0,10.0196,10.0196,9.9796,9.9876,227600.0
2009-10-30 11:40:00,12.49,12.49,12.47,12.49,54000.0,9.9956,9.9956,9.9796,9.9956,54000.0
2009-10-30 11:45:00,12.49,12.49,12.46,12.47,182400.0,9.9956,9.9956,9.9716,9.9796,182400.0
2009-10-30 11:50:00,12.47,12.47,12.42,12.44,175200.0,9.9796,9.9796,9.9396,9.9556,175200.0
2009-10-30 11:55:00,12.44,12.46,12.4,12.46,71200.0,9.9556,9.9716,9.9236,9.9716,71200.0
2009-10-30 12:00:00,12.46,12.46,12.44,12.46,23200.0,9.9716,9.9716,9.9556,9.9716,23200.0
2009-10-30 12:05:00,12.46,12.5,12.45,12.5,38400.0,9.9716,10.0036,9.9636,10.0036,38400.0
2009-10-30 12:10:00,12.5,12.51,12.47,12.47,86000.0,10.0036,10.0116,9.9796,9.9796,86000.0
2009-10-30 12:15:00,12.47,12.47,12.44,12.45,46800.0,9.9796,9.9796,9.9556,9.9636,46800.0
2009-10-30 12:20:00,12.45,12.47,12.45,12.45,40400.0,9.9636,9.9796,9.9636,9.9636,40400.0
2009-10-30 12:25:00,12.45,12.45,12.38,12.39,160400.0,9.9636,9.9636,9.9076,9.9156,160400.0
2009-10-30 12:30:00,12.39,12.43,12.38,12.41,105600.0,9.9156,9.9476,9.9076,9.9316,105600.0
2009-10-30 12:35:00,12.41,12.45,12.41,12.43,96800.0,9.9316,9.9636,9.9316,9.9476,96800.0
2009-10-30 12:40:00,12.43,12.44,12.4,12.4,38000.0,9.9476,9.9556,9.9236,9.9236,38000.0
2009-10-30 12:45:00,12.4,12.41,12.3,12.34,357200.0,9.9236,9.9316,9.8435,9.8755,357200.0
2009-10-30 12:50:00,12.34,12.38,12.34,12.37,150800.0,9.8755,9.9076,9.8755,9.8995,150800.0
2009-10-30 12:55:00,12.36,12.38,12.34,12.34,169200.0,9.8915,9.9076,9.8755,9.8755,169200.0
2009-10-30 13:00:00,12.34,12.37,12.34,12.37,40400.0,9.8755,9.8995,9.8755,9.8995,40400.0
2009-10-30 13:05:00,12.38,12.38,12.35,12.35,130800.0,9.9076,9.9076,9.8835,9.8835,130800.0
2009-10-30 13:10:00,12.35,12.4,12.35,12.38,55200.0,9.8835,9.9236,9.8835,9.9076,55200.0
2009-10-30 13:15:00,12.37,12.38,12.36,12.37,103200.0,9.8995,9.9076,9.8915,9.8995,103200.0
2009-10-30 13:20:00,12.37,12.37,12.31,12.34,92000.0,9.8995,9.8995,9.8515,9.8755,92000.0
2009-10-30 13:25:00,12.34,12.34,12.32,12.33,58000.0,9.8755,9.8755,9.8595,9.8675,58000.0
2009-10-30 13:30:00,12.34,12.35,12.28,12.29,182000.0,9.8755,9.8835,9.8275,9.8355,182000.0
2009-10-30 13:35:00,12.28,12.32,12.27,12.31,208000.0,9.8275,9.8595,9.8195,9.8515,208000.0
2009-10-30 13:40:00,12.31,12.35,12.31,12.34,64000.0,9.8515,9.8835,9.8515,9.8755,64000.0
2009-10-30 13:45:00,12.34,12.36,12.33,12.36,55200.0,9.8755,9.8915,9.8675,9.8915,55200.0
2009-10-30 13:50:00,12.36,12.36,12.33,12.33,20000.0,9.8915,9.8915,9.8675,9.8675,20000.0
2009-10-30 13:55:00,12.33,12.35,12.33,12.33,67200.0,9.8675,9.8835,9.8675,9.8675,67200.0
2009-10-30 14:00:00,12.33,12.37,12.33,12.37,84400.0,9.8675,9.8995,9.8675,9.8995,84400.0
2009-10-30 14:05:00,12.37,12.42,12.36,12.39,166800.0,9.8995,9.9396,9.8915,9.9156,166800.0
2009-10-30 14:10:00,12.38,12.41,12.38,12.4,120800.0,9.9076,9.9316,9.9076,9.9236,120800.0
2009-10-30 14:15:00,12.4,12.4,12.36,12.4,179600.0,9.9236,9.9236,9.8915,9.9236,179600.0
2009-10-30 14:20:00,12.4,12.4,12.36,12.36,219600.0,9.9236,9.9236,9.8915,9.8915,219600.0
2009-10-30 14:25:00,12.37,12.38,12.36,12.38,102800.0,9.8995,9.9076,9.8915,9.9076,102800.0
2009-10-30 14:30:00,12.38,12.38,12.36,12.37,107600.0,9.9076,9.9076,9.8915,9.8995,107600.0
2009-10-30 14:35:00,12.37,12.37,12.33,12.36,116400.0,9.8995,9.8995,9.8675,9.8915,116400.0
2009-10-30 14:40:00,12.36,12.37,12.34,12.36,57600.0,9.8915,9.8995,9.8755,9.8915,57600.0
2009-10-30 14:45:00,12.35,12.38,12.34,12.35,74800.0,9.8835,9.9076,9.8755,9.8835,74800.0
2009-10-30 14:50:00,12.35,12.39,12.35,12.38,66000.0,9.8835,9.9156,9.8835,9.9076,66000.0
2009-10-30 14:55:00,12.37,12.39,12.37,12.38,55600.0,9.8995,9.9156,9.8995,9.9076,55600.0
2009-10-30 15:00:00,12.38,12.38,12.34,12.35,68400.0,9.9076,9.9076,9.8755,9.8835,68400.0
2009-10-30 15:05:00,12.35,12.35,12.31,12.32,147600.0,9.8835,9.8835,9.8515,9.8595,147600.0
2009-10-30 15:10:00,12.31,12.38,12.31,12.36,116400.0,9.8515,9.9076,9.8515,9.8915,116400.0
2009-10-30 15:15:00,12.36,12.37,12.34,12.34,101200.0,9.8915,9.8995,9.8755,9.8755,101200.0
2009-10-30 15:20:00,12.33,12.39,12.33,12.36,93600.0,9.8675,9.9156,9.8675,9.8915,93600.0
2009-10-30 15:25:00,12.36,12.39,12.34,12.38,60400.0,9.8915,9.9156,9.8755,9.9076,60400.0
2009-10-30 15:30:00,12.38,12.44,12.37,12.42,97600.0,9.9076,9.9556,9.8995,9.9396,97600.0
2009-10-30 15:35:00,12.43,12.44,12.38,12.4,192400.0,9.9476,9.9556,9.9076,9.9236,192400.0
2009-10-30 15:40:00,12.4,12.45,12.4,12.44,132400.0,9.9236,9.9636,9.9236,9.9556,132400.0
2009-10-30 15:45:00,12.44,12.45,12.4,12.44,214800.0,9.9556,9.9636,9.9236,9.9556,214800.0
2009-10-30 15:50:00,12.44,12.44,12.38,12.39,130400.0,9.9556,9.9556,9.9076,9.9156,130400.0
2009-10-30 15:55:00,12.39,12.4,12.35,12.36,586000.0,9.9156,9.9236,9.8835,9.8915,586000.0
2009-11-02 09:30:00,12.4,12.45,12.38,12.38,198800.0,9.9236,9.9636,9.9076,9.9076,198800.0
2009-11-02 09:35:00,12.38,12.39,12.33,12.33,114000.0,9.9076,9.9156,9.8675,9.8675,114000.0
2009-11-02 09:40:00,12.32,12.35,12.29,12.3,58800.0,9.8595,9.8835,9.8355,9.8435,58800.0
2009-11-02 09:45:00,12.29,12.3,12.24,12.25,775200.0,9.8355,9.8435,9.7955,9.8035,775200.0
2009-11-02 09:50:00,12.24,12.33,12.24,12.31,223600.0,9.7955,9.8675,9.7955,9.8515,223600.0
2009-11-02 09:55:00,12.31,12.33,12.3,12.33,140000.0,9.8515,9.8675,9.8435,9.8675,140000.0
2009-11-02 10:00:00,12.33,12.48,12.33,12.48,308000.0,9.8675,9.9876,9.8675,9.9876,308000.0
2009-11-02 10:05:00,12.48,12.51,12.43,12.43,153200.0,9.9876,10.0116,9.9476,9.9476,153200.0
2009-11-02 10:10:00,12.43,12.44,12.38,12.4,104400.0,9.9476,9.9556,9.9076,9.9236,104400.0
2009-11-02 10:15:00,12.41,12.47,12.4,12.46,93200.0,9.9316,9.9796,9.9236,9.9716,93200.0
2009-11-02 10:20:00,12.45,12.47,12.42,12.42,100800.0,9.9636,9.9796,9.9396,9.9396,100800.0
2009-11-02 10:25:00,12.42,12.48,12.42,12.47,40400.0,9.9396,9.9876,9.9396,9.9796,40400.0
2009-11-02 10:30:00,12.49,12.51,12.46,12.48,98800.0,9.9956,10.0116,9.9716,9.9876,98800.0
2009-11-02 10:35:00,12.47,12.52,12.46,12.52,26400.0,9.9796,10.0196,9.9716,10.0196,26400.0
2009-11-02 10:40:00,12.52,12.52,12.45,12.45,44000.0,10.0196,10.0196,9.9636,9.9636,44000.0
2009-11-02 10:45:00,12.45,12.47,12.41,12.45,126000.0,9.9636,9.9796,9.9316,9.9636,126000.0
2009-11-02 10:50:00,12.45,12.45,12.41,12.43,34800.0,9.9636,9.9636,9.9316,9.9476,34800.0
2009-11-02 10:55:00,12.43,12.46,12.38,12.39,89200.0,9.9476,9.9716,9.9076,9.9156,89200.0
2009-11-02 11:00:00,12.38,12.41,12.36,12.41,186000.0,9.9076,9.9316,9.8915,9.9316,186000.0
2009-11-02 11:05:00,12.4,12.43,12.38,12.42,108400.0,9.9236,9.9476,9.9076,9.9396,108400.0
2009-11-02 11:10:00,12.42,12.46,12.4,12.45,60400.0,9.9396,9.9716,9.9236,9.9636,60400.0
2009-11-02 11:15:00,12.45,12.45,12.43,12.44,42400.0,9.9636,9.9636,9.9476,9.9556,42400.0
2009-11-02 11:20:00,12.44,12.46,12.44,12.46,18000.0,9.9556,9.9716,9.9556,9.9716,18000.0
2009-11-02 11:25:00,12.45,12.45,12.4,12.43,15600.0,9.9636,9.9636,9.9236,9.9476,15600.0
2009-11-02 11:30:00,12.44,12.45,12.42,12.45,10400.0,9.9556,9.9636,9.9396,9.9636,10400.0
2009-11-02 11:35:00,12.45,12.45,12.42,12.42,24800.0,9.9636,9.9636,9.9396,9.9396,24800.0
2009-11-02 11:40:00,12.42,12.44,12.42,12.44,14000.0,9.9396,9.9556,9.9396,9.9556,14000.0
2009-11-02 11:45:00,12.44,12.44,12.44,12.44,25600.0,9.9556,9.9556,9.9556,9.9556,25600.0
2009-11-02 11:50:00,12.44,12.44,12.41,12.42,26000.0,9.9556,9.9556,9.9316,9.9396,26000.0
2009-11-02 11:55:00,12.42,12.46,12.42,12.43,30400.0,9.9396,9.9716,9.9396,9.9476,30400.0
2009-11-02 12:00:00,12.43,12.43,12.4,12.4,24800.0,9.9476,9.9476,9.9236,9.9236,24800.0
2009-11-02 12:05:00,12.4,12.41,12.39,12.4,29200.0,9.9236,9.9316,9.9156,9.9236,29200.0
2009-11-02 12:10:00,12.4,12.4,12.39,12.39,13200.0,9.9236,9.9236,9.9156,9.9156,13200.0
2009-11-02 12:15:00,12.39,12.4,12.36,12.38,75200.0,9.9156,9.9236,9.8915,9.9076,75200.0
2009-11-02 12:20:00,12.38,12.39,12.38,12.38,17600.0,9.9076,9.9156,9.9076,9.9076,17600.0
2009-11-02 12:25:00,12.39,12.4,12.37,12.37,14400.0,9.9156,9.9236,9.8995,9.8995,14400.0
2009-11-02 12:30:00,12.37,12.38,12.33,12.33,72800.0,9.8995,9.9076,9.8675,9.8675,72800.0
2009-11-02 12:35:00,12.33,12.35,12.33,12.33,16400.0,9.8675,9.8835,9.8675,9.8675,16400.0
2009-11-02 12:40:00,12.34,12.34,12.28,12.29,30400.0,9.8755,9.8755,9.8275,9.8355,30400.0
2009-11-02 12:45:00,12.28,12.3,12.28,12.29,20400.0,9.8275,9.8435,9.8275,9.8355,20400.0
2009-11-02 12:50:00,12.28,12.29,12.18,12.23,189600.0,9.8275,9.8355,9.7475,9.7875,189600.0
2009-11-02 12:55:00,12.24,12.26,12.21,12.21,46000.0,9.7955,9.8115,9.7715,9.7715,46000.0
2009-11-02 13:00:00,12.19,12.24,12.17,12.24,89600.0,9.7555,9.7955,9.7395,9.7955,89600.0
2009-11-02 13:05:00,12.25,12.27,12.23,12.27,35200.0,9.8035,9.8195,9.7875,9.8195,35200.0
2009-11-02 13:10:00,12.28,12.28,12.24,12.27,40800.0,9.8275,9.8275,9.7955,9.8195,40800.0
2009-11-02 13:15:00,12.24,12.28,12.22,12.27,98800.0,9.7955,9.8275,9.7795,9.8195,98800.0
2009-11-02 13:20:00,12.26,12.3,12.26,12.28,25600.0,9.8115,9.8435,9.8115,9.8275,25600.0
2009-11-02 13:25:00,12.29,12.29,12.28,12.29,4800.0,9.8355,9.8355,9.8275,9.8355,4800.0
2009-11-02 13:30:00,12.28,12.28,12.22,12.24,24800.0,9.8275,9.8275,9.7795,9.7955,24800.0
2009-11-02 13:35:00,12.24,12.24,12.21,12.24,14000.0,9.7955,9.7955,9.7715,9.7955,14000.0
2009-11-02 13:40:00,12.23,12.26,12.22,12.25,32000.0,9.7875,9.8115,9.7795,9.8035,32000.0
2009-11-02 13:45:00,12.26,12.26,12.22,12.24,58800.0,9.8115,9.8115,9.7795,9.7955,58800.0
2009-11-02 13:50:00,12.21,12.22,12.18,12.19,39600.0,9.7715,9.7795,9.7475,9.7555,39600.0
2009-11-02 13:55:00,12.2,12.21,12.18,12.19,26400.0,9.7635,9.7715,9.7475,9.7555,26400.0
2009-11-02 14:00:00,12.19,12.19,12.17,12.18,56000.0,9.7555,9.7555,9.7395,9.7475,56000.0
2009-11-02 14:05:00,12.18,12.19,12.15,12.16,214400.0,9.7475,9.7555,9.7235,9.7315,214400.0
2009-11-02 14:10:00,12.16,12.22,12.16,12.21,334800.0,9.7315,9.7795,9.7315,9.7715,334800.0
2009-11-02 14:15:00,12.2,12.22,12.19,12.19,99600.0,9.7635,9.7795,9.7555,9.7555,99600.0
2009-11-02 14:20:00,12.19,12.27,12.19,12.25,197600.0,9.7555,9.8195,9.7555,9.8035,197600.0
2009-11-02 14:25:00,12.25,12.28,12.24,12.28,34800.0,9.8035,9.8275,9.7955,9.8275,34800.0
2009-11-02 14:30:00,12.29,12.3,12.27,12.3,49600.0,9.8355,9.8435,9.8195,9.8435,49600.0
2009-11-02 14:35:00,12.3,12.3,12.28,12.29,83600.0,9.8435,9.8435,9.8275,9.8355,83600.0
2009-11-02 14:40:00,12.28,12.33,12.28,12.3,33600.0,9.8275,9.8675,9.8275,9.8435,33600.0
2009-11-02 14:45:00,12.3,12.32,12.28,12.28,28000.0,9.8435,9.8595,9.8275,9.8275,28000.0
2009-11-02 14:50:00,12.28,12.32,12.28,12.32,22400.0,9.8275,9.8595,9.8275,9.8595,22400.0
2009-11-02 14:55:00,12.31,12.31,12.23,12.28,79200.0,9.8515,9.8515,9.7875,9.8275,79200.0
2009-11-02 15:00:00,12.28,12.31,12.28,12.3,24400.0,9.8275,9.8515,9.8275,9.8435,24400.0
2009-11-02 15:05:00,12.3,12.31,12.26,12.27,31600.0,9.8435,9.8515,9.8115,9.8195,31600.0
2009-11-02 15:10:00,12.26,12.29,12.26,12.28,111200.0,9.8115,9.8355,9.8115,9.8275,111200.0
2009-11-02 15:15:00,12.28,12.28,12.24,12.25,71600.0,9.8275,9.8275,9.7955,9.8035,71600.0
2009-11-02 15:20:00,12.24,12.27,12.22,12.26,111200.0,9.7955,9.8195,9.7795,9.8115,111200.0
2009-11-02 15:25:00,12.25,12.29,12.22,12.28,138800.0,9.8035,9.8355,9.7795,9.8275,138800.0
2009-11-02 15:30:00,12.27,12.33,12.27,12.3,160800.0,9.8195,9.8675,9.8195,9.8435,160800.0
2009-11-02 15:35:00,12.29,12.33,12.29,12.31,82000.0,9.8355,9.8675,9.8355,9.8515,82000.0
2009-11-02 15:40:00,12.32,12.33,12.31,12.33,54400.0,9.8595,9.8675,9.8515,9.8675,54400.0
2009-11-02 15:45:00,12.33,12.33,12.29,12.3,25600.0,9.8675,9.8675,9.8355,9.8435,25600.0
2009-11-02 15:50:00,12.31,12.34,12.31,12.33,57600.0,9.8515,9.8755,9.8515,9.8675,57600.0
2009-11-02 15:55:00,12.35,12.35,12.34,12.34,39200.0,9.8835,9.8835,9.8755,9.8755,39200.0
2009-11-03 09:30:00,12.25,12.27,12.22,12.26,218800.0,9.8035,9.8195,9.7795,9.8115,218800.0
2009-11-03 09:35:00,12.25,12.29,12.24,12.27,106400.0,9.8035,9.8355,9.7955,9.8195,106400.0
2009-11-03 09:40:00,12.26,12.31,12.26,12.29,53600.0,9.8115,9.8515,9.8115,9.8355,53600.0
2009-11-03 09:45:00,12.3,12.33,12.26,12.26,78000.0,9.8435,9.8675,9.8115,9.8115,78000.0
2009-11-03 09:50:00,12.26,12.34,12.26,12.31,73200.0,9.8115,9.8755,9.8115,9.8515,73200.0
2009-11-03 09:55:00,12.31,12.35,12.31,12.33,58000.0,9.8515,9.8835,9.8515,9.8675,58000.0
2009-11-03 10:00:00,12.34,12.39,12.27,12.38,233600.0,9.8755,9.9156,9.8195,9.9076,233600.0
2009-11-03 10:05:00,12.38,12.38,12.35,12.36,47200.0,9.9076,9.9076,9.8835,9.8915,47200.0
2009-11-03 10:10:00,12.36,12.37,12.3,12.33,124800.0,9.8915,9.8995,9.8435,9.8675,124800.0
2009-11-03 10:15:00,12.32,12.35,12.29,12.31,54800.0,9.8595,9.8835,9.8355,9.8515,54800.0
2009-11-03 10:20:00,12.31,12.33,12.29,12.33,54000.0,9.8515,9.8675,9.8355,9.8675,54000.0
2009-11-03 10:25:00,12.32,12.34,12.27,12.27,70800.0,9.8595,9.8755,9.8195,9.8195,70800.0
2009-11-03 10:30:00,12.27,12.32,12.26,12.32,126400.0,9.8195,9.8595,9.8115,9.8595,126400.0
2009-11-03 10:35:00,12.33,12.33,12.25,12.26,62400.0,9.8675,9.8675,9.8035,9.8115,62400.0
2009-11-03 10:40:00,12.27,12.31,12.27,12.31,56400.0,9.8195,9.8515,9.8195,9.8515,56400.0
2009-11-03 10:45:00,12.32,12.35,12.3,12.34,135200.0,9.8595,9.8835,9.8435,9.8755,135200.0
2009-11-03 10:50:00,12.34,12.36,12.33,12.33,98000.0,9.8755,9.8915,9.8675,9.8675,98000.0
2009-11-03 10:55:00,12.33,12.33,12.3,12.32,128800.0,9.8675,9.8675,9.8435,9.8595,128800.0
2009-11-03 11:00:00,12.32,12.34,12.31,12.34,42800.0,9.8595,9.8755,9.8515,9.8755,42800.0
2009-11-03 11:05:00,12.33,12.33,12.28,12.31,65200.0,9.8675,9.8675,9.8275,9.8515,65200.0
2009-11-03 11:10:00,12.3,12.33,12.29,12.33,71600.0,9.8435,9.8675,9.8355,9.8675,71600.0
2009-11-03 11:15:00,12.34,12.34,12.29,12.31,56800.0,9.8755,9.8755,9.8355,9.8515,56800.0
2009-11-03 11:20:00,12.31,12.33,12.3,12.33,47600.0,9.8515,9.8675,9.8435,9.8675,47600.0
2009-11-03 11:25:00,12.33,12.33,12.28,12.3,76800.0,9.8675,9.8675,9.8275,9.8435,76800.0
2009-11-03 11:30:00,12.3,12.32,12.28,12.3,49200.0,9.8435,9.8595,9.8275,9.8435,49200.0
2009-11-03 11:35:00,12.29,12.29,12.26,12.28,56000.0,9.8355,9.8355,9.8115,9.8275,56000.0
2009-11-03 11:40:00,12.27,12.28,12.26,12.28,27200.0,9.8195,9.8275,9.8115,9.8275,27200.0
2009-11-03 11:45:00,12.27,12.3,12.26,12.3,48800.0,9.8195,9.8435,9.8115,9.8435,48800.0
2009-11-03 11:50:00,12.3,12.31,12.28,12.31,18800.0,9.8435,9.8515,9.8275,9.8515,18800.0
2009-11-03 11:55:00,12.31,12.33,12.31,12.32,26400.0,9.8515,9.8675,9.8515,9.8595,26400.0
2009-11-03 12:00:00,12.32,12.34,12.32,12.33,33200.0,9.8595,9.8755,9.8595,9.8675,33200.0
2009-11-03 12:05:00,12.32,12.33,12.3,12.33,120800.0,9.8595,9.8675,9.8435,9.8675,120800.0
2009-11-03 12:10:00,12.33,12.34,12.3,12.31,35600.0,9.8675,9.8755,9.8435,9.8515,35600.0
2009-11-03 12:15:00,12.32,12.32,12.29,12.3,68800.0,9.8595,9.8595,9.8355,9.8435,68800.0
2009-11-03 12:20:00,12.29,12.32,12.28,12.31,74400.0,9.8355,9.8595,9.8275,9.8515,74400.0
2009-11-03 12:25:00,12.31,12.34,12.31,12.32,157600.0,9.8515,9.8755,9.8515,9.8595,157600.0
2009-11-03 12:30:00,12.32,12.36,12.32,12.35,73200.0,9.8595,9.8915,9.8595,9.8835,73200.0
2009-11-03 12:35:00,12.36,12.42,12.36,12.4,162400.0,9.8915,9.9396,9.8915,9.9236,162400.0
2009-11-03 12:40:00,12.4,12.41,12.37,12.38,128800.0,9.9236,9.9316,9.8995,9.9076,128800.0
2009-11-03 12:45:00,12.39,12.39,12.36,12.38,88800.0,9.9156,9.9156,9.8915,9.9076,88800.0
2009-11-03 12:50:00,12.37,12.39,12.36,12.36,60400.0,9.8995,9.9156,9.8915,9.8915,60400.0
2009-11-03 12:55:00,12.36,12.38,12.36,12.36,34400.0,9.8915,9.9076,9.8915,9.8915,34400.0
2009-11-03 13:00:00,12.35,12.36,12.33,12.35,24400.0,9.8835,9.8915,9.8675,9.8835,24400.0
2009-11-03 13:05:00,12.35,12.38,12.35,12.38,36000.0,9.8835,9.9076,9.8835,9.9076,36000.0
2009-11-03 13:10:00,12.38,12.38,12.36,12.38,40400.0,9.9076,9.9076,9.8915,9.9076,40400.0
2009-11-03 13:15:00,12.38,12.38,12.37,12.37,30000.0,9.9076,9.9076,9.8995,9.8995,30000.0
2009-11-03 13:20:00,12.36,12.38,12.35,12.35,42000.0,9.8915,9.9076,9.8835,9.8835,42000.0
2009-11-03 13:25:00,12.36,12.37,12.34,12.36,48400.0,9.8915,9.8995,9.8755,9.8915,48400.0
2009-11-03 13:30:00,12.35,12.37,12.35,12.36,23200.0,9.8835,9.8995,9.8835,9.8915,23200.0
2009-11-03 13:35:00,12.36,12.38,12.35,12.35,28400.0,9.8915,9.9076,9.8835,9.8835,28400.0
2009-11-03 13:40:00,12.37,12.38,12.36,12.36,42400.0,9.8995,9.9076,9.8915,9.8915,42400.0
2009-11-03 13:45:00,12.36,12.37,12.35,12.37,28400.0,9.8915,9.8995,9.8835,9.8995,28400.0
2009-11-03 13:50:00,12.37,12.39,12.37,12.37,54000.0,9.8995,9.9156,9.8995,9.8995,54000.0
2009-11-03 13:55:00,12.38,12.41,12.38,12.41,39600.0,9.9076,9.9316,9.9076,9.9316,39600.0
2009-11-03 14:00:00,12.42,12.45,12.42,12.44,74400.0,9.9396,9.9636,9.9396,9.9556,74400.0
2009-11-03 14:05:00,12.44,12.46,12.43,12.46,41600.0,9.9556,9.9716,9.9476,9.9716,41600.0
2009-11-03 14:10:00,12.46,12.47,12.44,12.45,102400.0,9.9716,9.9796,9.9556,9.9636,102400.0
2009-11-03 14:15:00,12.44,12.45,12.44,12.44,60400.0,9.9556,9.9636,9.9556,9.9556,60400.0
2009-11-03 14:20:00,12.44,12.45,12.43,12.43,23600.0,9.9556,9.9636,9.9476,9.9476,23600.0
2009-11-03 14:25:00,12.43,12.46,12.43,12.44,24800.0,9.9476,9.9716,9.9476,9.9556,24800.0
2009-11-03 14:30:00,12.44,12.47,12.42,12.42,57600.0,9.9556,9.9796,9.9396,9.9396,57600.0
2009-11-03 14:35:00,12.42,12.43,12.4,12.4,64000.0,9.9396,9.9476,9.9236,9.9236,64000.0
2009-11-03 14:40:00,12.41,12.43,12.4,12.42,64000.0,9.9316,9.9476,9.9236,9.9396,64000.0
2009-11-03 14:45:00,12.42,12.44,12.4,12.44,48800.0,9.9396,9.9556,9.9236,9.9556,48800.0
2009-11-03 14:50:00,12.43,12.43,12.4,12.4,46800.0,9.9476,9.9476,9.9236,9.9236,46800.0
2009-11-03 14:55:00,12.4,12.43,12.38,12.41,149200.0,9.9236,9.9476,9.9076,9.9316,149200.0
2009-11-03 15:00:00,12.41,12.42,12.39,12.4,134000.0,9.9316,9.9396,9.9156,9.9236,134000.0
2009-11-03 15:05:00,12.4,12.42,12.4,12.4,58000.0,9.9236,9.9396,9.9236,9.9236,58000.0
2009-11-03 15:10:00,12.41,12.42,12.4,12.4,106000.0,9.9316,9.9396,9.9236,9.9236,106000.0
2009-11-03 15:15:00,12.4,12.43,12.4,12.43,33200.0,9.9236,9.9476,9.9236,9.9476,33200.0
2009-11-03 15:20:00,12.43,12.43,12.41,12.41,258000.0,9.9476,9.9476,9.9316,9.9316,258000.0
2009-11-03 15:25:00,12.42,12.43,12.41,12.43,29600.0,9.9396,9.9476,9.9316,9.9476,29600.0
2009-11-03 15:30:00,12.44,12.47,12.44,12.47,133600.0,9.9556,9.9796,9.9556,9.9796,133600.0
2009-11-03 15:35:00,12.47,12.48,12.46,12.47,61200.0,9.9796,9.9876,9.9716,9.9796,61200.0
2009-11-03 15:40:00,12.47,12.47,12.45,12.46,134400.0,9.9796,9.9796,9.9636,9.9716,134400.0
2009-11-03 15:45:00,12.46,12.5,12.46,12.48,59600.0,9.9716,10.0036,9.9716,9.9876,59600.0
2009-11-03 15:50:00,12.49,12.5,12.47,12.5,60800.0,9.9956,10.0036,9.9796,10.0036,60800.0
2009-11-03 15:55:00,12.5,12.5,12.48,12.5,93200.0,10.0036,10.0036,9.9876,10.0036,93200.0
2009-11-04 09:30:00,12.58,12.59,12.55,12.56,72400.0,10.0676,10.0756,10.0436,10.0516,72400.0
2009-11-04 09:35:00,12.56,12.57,12.54,12.56,34000.0,10.0516,10.0596,10.0356,10.0516,34000.0
2009-11-04 09:40:00,12.54,12.55,12.5,12.51,33200.0,10.0356,10.0436,10.0036,10.0116,33200.0
2009-11-04 09:45:00,12.49,12.53,12.49,12.51,58800.0,9.9956,10.0276,9.9956,10.0116,58800.0
2009-11-04 09:50:00,12.51,12.53,12.49,12.5,92000.0,10.0116,10.0276,9.9956,10.0036,92000.0
2009-11-04 09:55:00,12.51,12.55,12.5,12.54,83600.0,10.0116,10.0436,10.0036,10.0356,83600.0
2009-11-04 10:00:00,12.54,12.58,12.49,12.55,216000.0,10.0356,10.0676,9.9956,10.0436,216000.0
2009-11-04 10:05:00,12.54,12.55,12.52,12.54,29600.0,10.0356,10.0436,10.0196,10.0356,29600.0
2009-11-04 10:10:00,12.56,12.58,12.56,12.58,16000.0,10.0516,10.0676,10.0516,10.0676,16000.0
2009-11-04 10:15:00,12.58,12.6,12.57,12.59,42000.0,10.0676,10.0836,10.0596,10.0756,42000.0
2009-11-04 10:20:00,12.6,12.62,12.59,12.59,48000.0,10.0836,10.0996,10.0756,10.0756,48000.0
2009-11-04 10:25:00,12.59,12.6,12.58,12.6,38400.0,10.0756,10.0836,10.0676,10.0836,38400.0
2009-11-04 10:30:00,12.6,12.63,12.6,12.61,42800.0,10.0836,10.1076,10.0836,10.0916,42800.0
2009-11-04 10:35:00,12.61,12.62,12.58,12.59,24400.0,10.0916,10.0996,10.0676,10.0756,24400.0
2009-11-04 10:40:00,12.58,12.59,12.57,12.58,59600.0,10.0676,10.0756,10.0596,10.0676,59600.0
2009-11-04 10:45:00,12.58,12.59,12.57,12.58,23200.0,10.0676,10.0756,10.0596,10.0676,23200.0
2009-11-04 10:50:00,12.59,12.59,12.57,12.58,53600.0,10.0756,10.0756,10.0596,10.0676,53600.0
2009-11-04 10:55:00,12.58,12.59,12.58,12.59,28000.0,10.0676,10.0756,10.0676,10.0756,28000.0
2009-11-04 11:00:00,12.6,12.6,12.57,12.58,36400.0,10.0836,10.0836,10.0596,10.0676,36400.0
2009-11-04 11:05:00,12.58,12.59,12.57,12.57,18000.0,10.0676,10.0756,10.0596,10.0596,18000.0
2009-11-04 11:10:00,12.57,12.58,12.56,12.58,17600.0,10.0596,10.0676,10.0516,10.0676,17600.0
2009-11-04 11:15:00,12.57,12.57,12.56,12.56,27600.0,10.0596,10.0596,10.0516,10.0516,27600.0
2009-11-04 11:20:00,12.56,12.57,12.56,12.56,6800.0,10.0516,10.0596,10.0516,10.0516,6800.0
2009-11-04 11:25:00,12.56,12.57,12.56,12.56,22800.0,10.0516,10.0596,10.0516,10.0516,22800.0
2009-11-04 11:30:00,12.56,12.56,12.53,12.53,43600.0,10.0516,10.0516,10.0276,10.0276,43600.0
2009-11-04 11:35:00,12.53,12.54,12.52,12.54,8000.0,10.0276,10.0356,10.0196,10.0356,8000.0
2009-11-04 11:40:00,12.53,12.53,12.52,12.52,52000.0,10.0276,10.0276,10.0196,10.0196,52000.0
2009-11-04 11:45:00,12.52,12.54,12.52,12.53,6800.0,10.0196,10.0356,10.0196,10.0276,6800.0
2009-11-04 11:50:00,12.53,12.55,12.53,12.55,17600.0,10.0276,10.0436,10.0276,10.0436,17600.0
2009-11-04 11:55:00,12.55,12.55,12.52,12.52,82400.0,10.0436,10.0436,10.0196,10.0196,82400.0
2009-11-04 12:00:00,12.51,12.52,12.5,12.51,74800.0,10.0116,10.0196,10.0036,10.0116,74800.0
2009-11-04 12:05:00,12.52,12.52,12.49,12.51,25600.0,10.0196,10.0196,9.9956,10.0116,25600.0
2009-11-04 12:10:00,12.51,12.51,12.48,12.49,38800.0,10.0116,10.0116,9.9876,9.9956,38800.0
2009-11-04 12:15:00,12.48,12.49,12.47,12.47,40000.0,9.9876,9.9956,9.9796,9.9796,40000.0
2009-11-04 12:20:00,12.47,12.49,12.47,12.49,17200.0,9.9796,9.9956,9.9796,9.9956,17200.0
2009-11-04 12:25:00,12.49,12.51,12.49,12.51,76800.0,9.9956,10.0116,9.9956,10.0116,76800.0
2009-11-04 12:30:00,12.51,12.51,12.51,12.51,11200.0,10.0116,10.0116,10.0116,10.0116,11200.0
2009-11-04 12:35:00,12.51,12.54,12.51,12.53,8000.0,10.0116,10.0356,10.0116,10.0276,8000.0
2009-11-04 12:40:00,12.54,12.54,12.53,12.53,13200.0,10.0356,10.0356,10.0276,10.0276,13200.0
2009-11-04 12:45:00,12.53,12.54,12.5,12.5,8000.0,10.0276,10.0356,10.0036,10.0036,8000.0
2009-11-04 12:50:00,12.5,12.5,12.48,12.49,24000.0,10.0036,10.0036,9.9876,9.9956,24000.0
2009-11-04 12:55:00,12.49,12.5,12.49,12.49,31600.0,9.9956,10.0036,9.9956,9.9956,31600.0
2009-11-04 13:00:00,12.49,12.5,12.49,12.49,40400.0,9.9956,10.0036,9.9956,9.9956,40400.0
2009-11-04 13:05:00,12.49,12.49,12.49,12.49,21200.0,9.9956,9.9956,9.9956,9.9956,21200.0
2009-11-04 13:10:00,12.49,12.5,12.49,12.5,19200.0,9.9956,10.0036,9.9956,10.0036,19200.0
2009-11-04 13:15:00,12.49,12.49,12.48,12.49,12000.0,9.9956,9.9956,9.9876,9.9956,12000.0
2009-11-04 13:20:00,12.49,12.49,12.48,12.49,26800.0,9.9956,9.9956,9.9876,9.9956,26800.0
2009-11-04 13:25:00,12.49,12.49,12.47,12.47,23200.0,9.9956,9.9956,9.9796,9.9796,23200.0
2009-11-04 13:30:00,12.47,12.49,12.47,12.49,21600.0,9.9796,9.9956,9.9796,9.9956,21600.0
2009-11-04 13:35:00,12.48,12.49,12.48,12.49,13200.0,9.9876,9.9956,9.9876,9.9956,13200.0
2009-11-04 13:40:00,12.48,12.48,12.47,12.48,44400.0,9.9876,9.9876,9.9796,9.9876,44400.0
2009-11-04 13:45:00,12.47,12.48,12.47,12.47,14800.0,9.9796,9.9876,9.9796,9.9796,14800.0
2009-11-04 13:50:00,12.47,12.47,12.46,12.46,3200.0,9.9796,9.9796,9.9716,9.9716,3200.0
2009-11-04 13:55:00,12.46,12.48,12.46,12.47,15600.0,9.9716,9.9876,9.9716,9.9796,15600.0
2009-11-04 14:00:00,12.47,12.49,12.47,12.49,23600.0,9.9796,9.9956,9.9796,9.9956,23600.0
2009-11-04 14:05:00,12.48,12.49,12.47,12.49,47600.0,9.9876,9.9956,9.9796,9.9956,47600.0
2009-11-04 14:10:00,12.49,12.49,12.48,12.49,22400.0,9.9956,9.9956,9.9876,9.9956,22400.0
2009-11-04 14:15:00,12.49,12.56,12.42,12.43,145200.0,9.9956,10.0516,9.9396,9.9476,145200.0
2009-11-04 14:20:00,12.44,12.54,12.44,12.49,157600.0,9.9556,10.0356,9.9556,9.9956,157600.0
2009-11-04 14:25:00,12.47,12.5,12.4,12.41,161200.0,9.9796,10.0036,9.9236,9.9316,161200.0
2009-11-04 14:30:00,12.41,12.54,12.4,12.52,176400.0,9.9316,10.0356,9.9236,10.0196,176400.0
2009-11-04 14:35:00,12.52,12.54,12.5,12.52,60800.0,10.0196,10.0356,10.0036,10.0196,60800.0
2009-11-04 14:40:00,12.51,12.58,12.51,12.52,125600.0,10.0116,10.0676,10.0116,10.0196,125600.0
2009-11-04 14:45:00,12.53,12.54,12.52,12.53,125200.0,10.0276,10.0356,10.0196,10.0276,125200.0
2009-11-04 14:50:00,12.54,12.54,12.51,12.52,58800.0,10.0356,10.0356,10.0116,10.0196,58800.0
2009-11-04 14:55:00,12.52,12.54,12.5,12.53,29600.0,10.0196,10.0356,10.0036,10.0276,29600.0
2009-11-04 15:00:00,12.52,12.52,12.47,12.47,31200.0,10.0196,10.0196,9.9796,9.9796,31200.0
2009-11-04 15:05:00,12.47,12.49,12.47,12.48,70800.0,9.9796,9.9956,9.9796,9.9876,70800.0
2009-11-04 15:10:00,12.49,12.52,12.45,12.47,67600.0,9.9956,10.0196,9.9636,9.9796,67600.0
2009-11-04 15:15:00,12.48,12.5,12.46,12.48,56000.0,9.9876,10.0036,9.9716,9.9876,56000.0
2009-11-04 15:20:00,12.49,12.49,12.47,12.49,42000.0,9.9956,9.9956,9.9796,9.9956,42000.0
2009-11-04 15:25:00,12.49,12.51,12.47,12.48,77200.0,9.9956,10.0116,9.9796,9.9876,77200.0
2009-11-04 15:30:00,12.49,12.49,12.41,12.43,86400.0,9.9956,9.9956,9.9316,9.9476,86400.0
2009-11-04 15:35:00,12.43,12.45,12.39,12.42,89600.0,9.9476,9.9636,9.9156,9.9396,89600.0
2009-11-04 15:40:00,12.41,12.42,12.37,12.39,87200.0,9.9316,9.9396,9.8995,9.9156,87200.0
2009-11-04 15:45:00,12.38,12.4,12.36,12.37,240400.0,9.9076,9.9236,9.8915,9.8995,240400.0
2009-11-04 15:50:00,12.37,12.38,12.34,12.38,127600.0,9.8995,9.9076,9.8755,9.9076,127600.0
2009-11-04 15:55:00,12.38,12.38,12.34,12.34,120400.0,9.9076,9.9076,9.8755,9.8755,120400.0
2009-11-05 09:30:00,12.48,12.49,12.45,12.46,158000.0,9.9876,9.9956,9.9636,9.9716,158000.0
2009-11-05 09:35:00,12.45,12.48,12.44,12.47,56800.0,9.9636,9.9876,9.9556,9.9796,56800.0
2009-11-05 09:40:00,12.47,12.47,12.42,12.42,128400.0,9.9796,9.9796,9.9396,9.9396,128400.0
2009-11-05 09:45:00,12.42,12.52,12.42,12.51,181600.0,9.9396,10.0196,9.9396,10.0116,181600.0
2009-11-05 09:50:00,12.51,12.59,12.51,12.59,78000.0,10.0116,10.0756,10.0116,10.0756,78000.0
2009-11-05 09:55:00,12.58,12.58,12.56,12.57,49200.0,10.0676,10.0676,10.0516,10.0596,49200.0
2009-11-05 10:00:00,12.58,12.61,12.57,12.58,52000.0,10.0676,10.0916,10.0596,10.0676,52000.0
2009-11-05 10:05:00,12.57,12.59,12.55,12.57,46800.0,10.0596,10.0756,10.0436,10.0596,46800.0
2009-11-05 10:10:00,12.56,12.58,12.55,12.56,26000.0,10.0516,10.0676,10.0436,10.0516,26000.0
2009-11-05 10:15:00,12.56,12.57,12.55,12.57,50400.0,10.0516,10.0596,10.0436,10.0596,50400.0
2009-11-05 10:20:00,12.57,12.61,12.57,12.59,106000.0,10.0596,10.0916,10.0596,10.0756,106000.0
2009-11-05 10:25:00,12.58,12.6,12.58,12.58,24000.0,10.0676,10.0836,10.0676,10.0676,24000.0
2009-11-05 10:30:00,12.59,12.61,12.59,12.59,36000.0,10.0756,10.0916,10.0756,10.0756,36000.0
2009-11-05 10:35:00,12.59,12.67,12.59,12.67,102800.0,10.0756,10.1396,10.0756,10.1396,102800.0
2009-11-05 10:40:00,12.67,12.67,12.65,12.66,63200.0,10.1396,10.1396,10.1236,10.1316,63200.0
2009-11-05 10:45:00,12.65,12.68,12.65,12.67,56800.0,10.1236,10.1476,10.1236,10.1396,56800.0
2009-11-05 10:50:00,12.67,12.67,12.65,12.66,19600.0,10.1396,10.1396,10.1236,10.1316,19600.0
2009-11-05 10:55:00,12.67,12.67,12.65,12.65,10000.0,10.1396,10.1396,10.1236,10.1236,10000.0
2009-11-05 11:00:00,12.65,12.67,12.65,12.65,26800.0,10.1236,10.1396,10.1236,10.1236,26800.0
2009-11-05 11:05:00,12.65,12.65,12.64,12.65,34800.0,10.1236,10.1236,10.1156,10.1236,34800.0
2009-11-05 11:10:00,12.65,12.65,12.63,12.64,27200.0,10.1236,10.1236,10.1076,10.1156,27200.0
2009-11-05 11:15:00,12.65,12.65,12.62,12.62,24400.0,10.1236,10.1236,10.0996,10.0996,24400.0
2009-11-05 11:20:00,12.62,12.65,12.62,12.65,34000.0,10.0996,10.1236,10.0996,10.1236,34000.0
2009-11-05 11:25:00,12.65,12.65,12.63,12.64,17200.0,10.1236,10.1236,10.1076,10.1156,17200.0
2009-11-05 11:30:00,12.64,12.64,12.63,12.63,18000.0,10.1156,10.1156,10.1076,10.1076,18000.0
2009-11-05 11:35:00,12.63,12.63,12.62,12.63,17600.0,10.1076,10.1076,10.0996,10.1076,17600.0
2009-11-05 11:40:00,12.64,12.64,12.61,12.61,26000.0,10.1156,10.1156,10.0916,10.0916,26000.0
2009-11-05 11:45:00,12.62,12.62,12.58,12.59,26000.0,10.0996,10.0996,10.0676,10.0756,26000.0
2009-11-05 11:50:00,12.59,12.6,12.57,12.58,65200.0,10.0756,10.0836,10.0596,10.0676,65200.0
2009-11-05 11:55:00,12.58,12.58,12.57,12.57,16400.0,10.0676,10.0676,10.0596,10.0596,16400.0
2009-11-05 12:00:00,12.57,12.58,12.57,12.57,28000.0,10.0596,10.0676,10.0596,10.0596,28000.0
2009-11-05 12:05:00,12.58,12.59,12.57,12.58,106000.0,10.0676,10.0756,10.0596,10.0676,106000.0
2009-11-05 12:10:00,12.59,12.59,12.57,12.58,23600.0,10.0756,10.0756,10.0596,10.0676,23600.0
2009-11-05 12:15:00,12.57,12.59,12.56,12.59,35600.0,10.0596,10.0756,10.0516,10.0756,35600.0
2009-11-05 12:20:00,12.59,12.61,12.59,12.61,14800.0,10.0756,10.0916,10.0756,10.0916,14800.0
2009-11-05 12:25:00,12.61,12.61,12.59,12.61,66000.0,10.0916,10.0916,10.0756,10.0916,66000.0
2009-11-05 12:30:00,12.61,12.63,12.6,12.63,27600.0,10.0916,10.1076,10.0836,10.1076,27600.0
2009-11-05 12:35:00,12.63,12.63,12.62,12.63,18400.0,10.1076,10.1076,10.0996,10.1076,18400.0
2009-11-05 12:40:00,12.63,12.63,12.62,12.63,29600.0,10.1076,10.1076,10.0996,10.1076,29600.0
2009-11-05 12:45:00,12.64,12.66,12.64,12.66,12800.0,10.1156,10.1316,10.1156,10.1316,12800.0
2009-11-05 12:50:00,12.65,12.65,12.64,12.64,48000.0,10.1236,10.1236,10.1156,10.1156,48000.0
2009-11-05 12:55:00,12.63,12.67,12.63,12.67,54400.0,10.1076,10.1396,10.1076,10.1396,54400.0
2009-11-05 13:00:00,12.68,12.68,12.66,12.67,89200.0,10.1476,10.1476,10.1316,10.1396,89200.0
2009-11-05 13:05:00,12.67,12.67,12.65,12.65,51600.0,10.1396,10.1396,10.1236,10.1236,51600.0
2009-11-05 13:10:00,12.65,12.68,12.64,12.67,66800.0,10.1236,10.1476,10.1156,10.1396,66800.0
2009-11-05 13:15:00,12.68,12.68,12.65,12.67,69600.0,10.1476,10.1476,10.1236,10.1396,69600.0
2009-11-05 13:20:00,12.67,12.67,12.66,12.66,18800.0,10.1396,10.1396,10.1316,10.1316,18800.0
2009-11-05 13:25:00,12.66,12.66,12.65,12.65,6000.0,10.1316,10.1316,10.1236,10.1236,6000.0
2009-11-05 13:30:00,12.65,12.67,12.65,12.66,17600.0,10.1236,10.1396,10.1236,10.1316,17600.0
2009-11-05 13:35:00,12.66,12.67,12.65,12.66,16000.0,10.1316,10.1396,10.1236,10.1316,16000.0
2009-11-05 13:40:00,12.67,12.69,12.66,12.68,22800.0,10.1396,10.1556,10.1316,10.1476,22800.0
2009-11-05 13:45:00,12.69,12.71,12.69,12.7,97600.0,10.1556,10.1716,10.1556,10.1636,97600.0
2009-11-05 13:50:00,12.68,12.68,12.67,12.67,21200.0,10.1476,10.1476,10.1396,10.1396,21200.0
2009-11-05 13:55:00,12.67,12.68,12.66,12.66,20800.0,10.1396,10.1476,10.1316,10.1316,20800.0
2009-11-05 14:00:00,12.66,12.66,12.65,12.65,27200.0,10.1316,10.1316,10.1236,10.1236,27200.0
2009-11-05 14:05:00,12.65,12.66,12.63,12.65,46000.0,10.1236,10.1316,10.1076,10.1236,46000.0
2009-11-05 14:10:00,12.66,12.66,12.65,12.65,14000.0,10.1316,10.1316,10.1236,10.1236,14000.0
2009-11-05 14:15:00,12.65,12.66,12.65,12.65,26000.0,10.1236,10.1316,10.1236,10.1236,26000.0
2009-11-05 14:20:00,12.65,12.68,12.65,12.66,30400.0,10.1236,10.1476,10.1236,10.1316,30400.0
2009-11-05 14:25:00,12.66,12.68,12.66,12.67,52000.0,10.1316,10.1476,10.1316,10.1396,52000.0
2009-11-05 14:30:00,12.68,12.68,12.67,12.67,19600.0,10.1476,10.1476,10.1396,10.1396,19600.0
2009-11-05 14:35:00,12.67,12.67,12.66,12.67,22400.0,10.1396,10.1396,10.1316,10.1396,22400.0
2009-11-05 14:40:00,12.67,12.68,12.67,12.67,28400.0,10.1396,10.1476,10.1396,10.1396,28400.0
2009-11-05 14:45:00,12.67,12.7,12.67,12.69,49600.0,10.1396,10.1636,10.1396,10.1556,49600.0
2009-11-05 14:50:00,12.7,12.71,12.69,12.69,80400.0,10.1636,10.1716,10.1556,10.1556,80400.0
2009-11-05 14:55:00,12.7,12.7,12.69,12.7,20400.0,10.1636,10.1636,10.1556,10.1636,20400.0
2009-11-05 15:00:00,12.7,12.71,12.69,12.69,56800.0,10.1636,10.1716,10.1556,10.1556,56800.0
2009-11-05 15:05:00,12.69,12.7,12.68,12.69,18400.0,10.1556,10.1636,10.1476,10.1556,18400.0
2009-11-05 15:10:00,12.69,12.69,12.68,12.68,36000.0,10.1556,10.1556,10.1476,10.1476,36000.0
2009-11-05 15:15:00,12.69,12.72,12.69,12.71,34400.0,10.1556,10.1797,10.1556,10.1716,34400.0
2009-11-05 15:20:00,12.71,12.71,12.69,12.69,16400.0,10.1716,10.1716,10.1556,10.1556,16400.0
2009-11-05 15:25:00,12.7,12.7,12.68,12.69,16400.0,10.1636,10.1636,10.1476,10.1556,16400.0
2009-11-05 15:30:00,12.69,12.69,12.68,12.69,71200.0,10.1556,10.1556,10.1476,10.1556,71200.0
2009-11-05 15:35:00,12.69,12.69,12.67,12.68,55200.0,10.1556,10.1556,10.1396,10.1476,55200.0
2009-11-05 15:40:00,12.69,12.69,12.68,12.69,88000.0,10.1556,10.1556,10.1476,10.1556,88000.0
2009-11-05 15:45:00,12.69,12.7,12.68,12.7,99200.0,10.1556,10.1636,10.1476,10.1636,99200.0
2009-11-05 15:50:00,12.7,12.72,12.7,12.7,156000.0,10.1636,10.1797,10.1636,10.1636,156000.0
2009-11-05 15:55:00,12.7,12.72,12.69,12.69,180000.0,10.1636,10.1797,10.1556,10.1556,180000.0
2009-11-06 09:30:00,12.57,12.6,12.53,12.58,235600.0,10.0596,10.0836,10.0276,10.0676,235600.0
2009-11-06 09:35:00,12.57,12.66,12.57,12.66,70400.0,10.0596,10.1316,10.0596,10.1316,70400.0
2009-11-06 09:40:00,12.67,12.75,12.67,12.73,54800.0,10.1396,10.2037,10.1396,10.1877,54800.0
2009-11-06 09:45:00,12.74,12.81,12.74,12.77,94000.0,10.1957,10.2517,10.1957,10.2197,94000.0
2009-11-06 09:50:00,12.76,12.8,12.75,12.77,83600.0,10.2117,10.2437,10.2037,10.2197,83600.0
2009-11-06 09:55:00,12.78,12.8,12.75,12.77,67200.0,10.2277,10.2437,10.2037,10.2197,67200.0
2009-11-06 10:00:00,12.78,12.81,12.74,12.75,166400.0,10.2277,10.2517,10.1957,10.2037,166400.0
2009-11-06 10:05:00,12.74,12.77,12.72,12.75,108800.0,10.1957,10.2197,10.1797,10.2037,108800.0
2009-11-06 10:10:00,12.75,12.76,12.74,12.74,32400.0,10.2037,10.2117,10.1957,10.1957,32400.0
2009-11-06 10:15:00,12.74,12.74,12.71,12.72,150400.0,10.1957,10.1957,10.1716,10.1797,150400.0
2009-11-06 10:20:00,12.71,12.72,12.69,12.71,49600.0,10.1716,10.1797,10.1556,10.1716,49600.0
2009-11-06 10:25:00,12.7,12.7,12.61,12.61,62000.0,10.1636,10.1636,10.0916,10.0916,62000.0
2009-11-06 10:30:00,12.61,12.62,12.57,12.62,181200.0,10.0916,10.0996,10.0596,10.0996,181200.0
2009-11-06 10:35:00,12.61,12.62,12.59,12.61,135600.0,10.0916,10.0996,10.0756,10.0916,135600.0
2009-11-06 10:40:00,12.62,12.62,12.57,12.58,47600.0,10.0996,10.0996,10.0596,10.0676,47600.0
2009-11-06 10:45:00,12.58,12.61,12.55,12.61,62400.0,10.0676,10.0916,10.0436,10.0916,62400.0
2009-11-06 10:50:00,12.6,12.63,12.59,12.63,7600.0,10.0836,10.1076,10.0756,10.1076,7600.0
2009-11-06 10:55:00,12.63,12.64,12.63,12.64,7600.0,10.1076,10.1156,10.1076,10.1156,7600.0
2009-11-06 11:00:00,12.63,12.64,12.62,12.64,12000.0,10.1076,10.1156,10.0996,10.1156,12000.0
2009-11-06 11:05:00,12.64,12.67,12.62,12.67,68400.0,10.1156,10.1396,10.0996,10.1396,68400.0
2009-11-06 11:10:00,12.67,12.67,12.64,12.64,25600.0,10.1396,10.1396,10.1156,10.1156,25600.0
2009-11-06 11:15:00,12.64,12.65,12.63,12.65,6000.0,10.1156,10.1236,10.1076,10.1236,6000.0
2009-11-06 11:20:00,12.65,12.65,12.63,12.63,81200.0,10.1236,10.1236,10.1076,10.1076,81200.0
2009-11-06 11:25:00,12.62,12.65,12.61,12.65,19600.0,10.0996,10.1236,10.0916,10.1236,19600.0
2009-11-06 11:30:00,12.64,12.68,12.63,12.65,106800.0,10.1156,10.1476,10.1076,10.1236,106800.0
2009-11-06 11:35:00,12.65,12.65,12.63,12.65,19200.0,10.1236,10.1236,10.1076,10.1236,19200.0
2009-11-06 11:40:00,12.65,12.68,12.65,12.66,45600.0,10.1236,10.1476,10.1236,10.1316,45600.0
2009-11-06 11:45:00,12.67,12.67,12.65,12.65,47200.0,10.1396,10.1396,10.1236,10.1236,47200.0
2009-11-06 11:50:00,12.65,12.67,12.65,12.67,20800.0,10.1236,10.1396,10.1236,10.1396,20800.0
2009-11-06 11:55:00,12.67,12.67,12.65,12.65,12000.0,10.1396,10.1396,10.1236,10.1236,12000.0
2009-11-06 12:00:00,12.66,12.67,12.65,12.65,15200.0,10.1316,10.1396,10.1236,10.1236,15200.0
2009-11-06 12:05:00,12.65,12.65,12.65,12.65,6000.0,10.1236,10.1236,10.1236,10.1236,6000.0
2009-11-06 12:10:00,12.67,12.7,12.67,12.69,13200.0,10.1396,10.1636,10.1396,10.1556,13200.0
2009-11-06 12:15:00,12.68,12.68,12.67,12.68,2000.0,10.1476,10.1476,10.1396,10.1476,2000.0
2009-11-06 12:20:00,12.67,12.68,12.67,12.68,17200.0,10.1396,10.1476,10.1396,10.1476,17200.0
2009-11-06 12:25:00,12.68,12.69,12.67,12.67,12000.0,10.1476,10.1556,10.1396,10.1396,12000.0
2009-11-06 12:30:00,12.67,12.68,12.66,12.67,26400.0,10.1396,10.1476,10.1316,10.1396,26400.0
2009-11-06 12:35:00,12.68,12.68,12.65,12.65,21200.0,10.1476,10.1476,10.1236,10.1236,21200.0
2009-11-06 12:40:00,12.66,12.67,12.63,12.64,34400.0,10.1316,10.1396,10.1076,10.1156,34400.0
2009-11-06 12:45:00,12.63,12.64,12.61,12.61,47200.0,10.1076,10.1156,10.0916,10.0916,47200.0
2009-11-06 12:50:00,12.62,12.64,12.61,12.62,219600.0,10.0996,10.1156,10.0916,10.0996,219600.0
2009-11-06 12:55:00,12.63,12.64,12.63,12.63,23200.0,10.1076,10.1156,10.1076,10.1076,23200.0
2009-11-06 13:00:00,12.63,12.63,12.61,12.61,16400.0,10.1076,10.1076,10.0916,10.0916,16400.0
2009-11-06 13:05:00,12.6,12.63,12.6,12.62,13200.0,10.0836,10.1076,10.0836,10.0996,13200.0
2009-11-06 13:10:00,12.63,12.63,12.62,12.63,11200.0,10.1076,10.1076,10.0996,10.1076,11200.0
2009-11-06 13:15:00,12.63,12.66,12.63,12.66,9200.0,10.1076,10.1316,10.1076,10.1316,9200.0
2009-11-06 13:20:00,12.66,12.68,12.66,12.68,13600.0,10.1316,10.1476,10.1316,10.1476,13600.0
2009-11-06 13:25:00,12.67,12.67,12.66,12.67,22800.0,10.1396,10.1396,10.1316,10.1396,22800.0
2009-11-06 13:30:00,12.68,12.68,12.66,12.68,6000.0,10.1476,10.1476,10.1316,10.1476,6000.0
2009-11-06 13:35:00,12.69,12.7,12.67,12.67,18400.0,10.1556,10.1636,10.1396,10.1396,18400.0
2009-11-06 13:40:00,12.67,12.68,12.67,12.67,21600.0,10.1396,10.1476,10.1396,10.1396,21600.0
2009-11-06 13:45:00,12.68,12.69,12.65,12.66,69200.0,10.1476,10.1556,10.1236,10.1316,69200.0
2009-11-06 13:50:00,12.66,12.67,12.65,12.65,46800.0,10.1316,10.1396,10.1236,10.1236,46800.0
2009-11-06 13:55:00,12.65,12.65,12.65,12.65,31200.0,10.1236,10.1236,10.1236,10.1236,31200.0
2009-11-06 14:00:00,12.65,12.65,12.63,12.65,26400.0,10.1236,10.1236,10.1076,10.1236,26400.0
2009-11-06 14:05:00,12.65,12.66,12.62,12.63,63200.0,10.1236,10.1316,10.0996,10.1076,63200.0
2009-11-06 14:10:00,12.63,12.64,12.63,12.64,24000.0,10.1076,10.1156,10.1076,10.1156,24000.0
2009-11-06 14:15:00,12.63,12.64,12.63,12.64,8400.0,10.1076,10.1156,10.1076,10.1156,8400.0
2009-11-06 14:20:00,12.64,12.65,12.64,12.65,45600.0,10.1156,10.1236,10.1156,10.1236,45600.0
2009-11-06 14:25:00,12.65,12.66,12.65,12.65,12800.0,10.1236,10.1316,10.1236,10.1236,12800.0
2009-11-06 14:30:00,12.65,12.65,12.65,12.65,5600.0,10.1236,10.1236,10.1236,10.1236,5600.0
2009-11-06 14:35:00,12.65,12.66,12.65,12.66,7200.0,10.1236,10.1316,10.1236,10.1316,7200.0
2009-11-06 14:40:00,12.66,12.66,12.65,12.65,4800.0,10.1316,10.1316,10.1236,10.1236,4800.0
2009-11-06 14:45:00,12.64,12.65,12.64,12.64,28800.0,10.1156,10.1236,10.1156,10.1156,28800.0
2009-11-06 14:50:00,12.64,12.67,12.64,12.65,122400.0,10.1156,10.1396,10.1156,10.1236,122400.0
2009-11-06 14:55:00,12.65,12.65,12.63,12.65,17600.0,10.1236,10.1236,10.1076,10.1236,17600.0
2009-11-06 15:00:00,12.64,12.64,12.62,12.63,24800.0,10.1156,10.1156,10.0996,10.1076,24800.0
2009-11-06 15:05:00,12.64,12.65,12.64,12.64,24000.0,10.1156,10.1236,10.1156,10.1156,24000.0
2009-11-06 15:10:00,12.64,12.65,12.63,12.63,17600.0,10.1156,10.1236,10.1076,10.1076,17600.0
2009-11-06 15:15:00,12.63,12.64,12.62,12.64,26400.0,10.1076,10.1156,10.0996,10.1156,26400.0
2009-11-06 15:20:00,12.65,12.65,12.63,12.64,34400.0,10.1236,10.1236,10.1076,10.1156,34400.0
2009-11-06 15:25:00,12.65,12.66,12.64,12.66,35200.0,10.1236,10.1316,10.1156,10.1316,35200.0
2009-11-06 15:30:00,12.66,12.67,12.65,12.67,41200.0,10.1316,10.1396,10.1236,10.1396,41200.0
2009-11-06 15:35:00,12.66,12.69,12.66,12.66,31600.0,10.1316,10.1556,10.1316,10.1316,31600.0
2009-11-06 15:40:00,12.67,12.68,12.66,12.68,17200.0,10.1396,10.1476,10.1316,10.1476,17200.0
2009-11-06 15:45:00,12.68,12.68,12.65,12.67,28800.0,10.1476,10.1476,10.1236,10.1396,28800.0
2009-11-06 15:50:00,12.67,12.7,12.67,12.69,69200.0,10.1396,10.1636,10.1396,10.1556,69200.0
2009-11-06 15:55:00,12.69,12.7,12.68,12.7,528000.0,10.1556,10.1636,10.1476,10.1636,528000.0
2009-11-09 09:30:00,12.81,12.84,12.8,12.81,138400.0,10.2517,10.2757,10.2437,10.2517,138400.0
2009-11-09 09:35:00,12.81,12.85,12.8,12.85,92400.0,10.2517,10.2837,10.2437,10.2837,92400.0
2009-11-09 09:40:00,12.86,12.9,12.86,12.88,44800.0,10.2917,10.3237,10.2917,10.3077,44800.0
2009-11-09 09:45:00,12.89,12.9,12.87,12.88,49600.0,10.3157,10.3237,10.2997,10.3077,49600.0
2009-11-09 09:50:00,12.89,12.9,12.87,12.9,30800.0,10.3157,10.3237,10.2997,10.3237,30800.0
2009-11-09 09:55:00,12.9,12.9,12.87,12.88,88000.0,10.3237,10.3237,10.2997,10.3077,88000.0
2009-11-09 10:00:00,12.88,12.92,12.88,12.92,57600.0,10.3077,10.3397,10.3077,10.3397,57600.0
2009-11-09 10:05:00,12.92,12.94,12.92,12.92,20400.0,10.3397,10.3557,10.3397,10.3397,20400.0
2009-11-09 10:10:00,12.93,12.94,12.91,12.92,67200.0,10.3477,10.3557,10.3317,10.3397,67200.0
2009-11-09 10:15:00,12.91,12.92,12.9,12.91,17600.0,10.3317,10.3397,10.3237,10.3317,17600.0
2009-11-09 10:20:00,12.92,12.92,12.9,12.9,28800.0,10.3397,10.3397,10.3237,10.3237,28800.0
2009-11-09 10:25:00,12.9,12.9,12.88,12.89,21600.0,10.3237,10.3237,10.3077,10.3157,21600.0
2009-11-09 10:30:00,12.9,12.9,12.89,12.9,8800.0,10.3237,10.3237,10.3157,10.3237,8800.0
2009-11-09 10:35:00,12.9,12.9,12.9,12.9,15200.0,10.3237,10.3237,10.3237,10.3237,15200.0
2009-11-09 10:40:00,12.91,12.93,12.9,12.92,34800.0,10.3317,10.3477,10.3237,10.3397,34800.0
2009-11-09 10:45:00,12.93,12.93,12.92,12.92,25600.0,10.3477,10.3477,10.3397,10.3397,25600.0
2009-11-09 10:50:00,12.92,12.93,12.91,12.93,34400.0,10.3397,10.3477,10.3317,10.3477,34400.0
2009-11-09 10:55:00,12.93,12.93,12.91,12.93,64800.0,10.3477,10.3477,10.3317,10.3477,64800.0
2009-11-09 11:00:00,12.93,12.93,12.9,12.9,63600.0,10.3477,10.3477,10.3237,10.3237,63600.0
2009-11-09 11:05:00,12.89,12.9,12.88,12.9,46400.0,10.3157,10.3237,10.3077,10.3237,46400.0
2009-11-09 11:10:00,12.89,12.91,12.89,12.9,70000.0,10.3157,10.3317,10.3157,10.3237,70000.0
2009-11-09 11:15:00,12.9,12.94,12.9,12.92,88400.0,10.3237,10.3557,10.3237,10.3397,88400.0
2009-11-09 11:20:00,12.92,12.92,12.9,12.9,29600.0,10.3397,10.3397,10.3237,10.3237,29600.0
2009-11-09 11:25:00,12.9,12.9,12.88,12.89,52000.0,10.3237,10.3237,10.3077,10.3157,52000.0
2009-11-09 11:30:00,12.9,12.9,12.89,12.89,21200.0,10.3237,10.3237,10.3157,10.3157,21200.0
2009-11-09 11:35:00,12.89,12.9,12.89,12.9,29200.0,10.3157,10.3237,10.3157,10.3237,29200.0
2009-11-09 11:40:00,12.89,12.89,12.88,12.88,21600.0,10.3157,10.3157,10.3077,10.3077,21600.0
2009-11-09 11:45:00,12.88,12.91,12.88,12.9,26800.0,10.3077,10.3317,10.3077,10.3237,26800.0
2009-11-09 11:50:00,12.9,12.9,12.88,12.89,76400.0,10.3237,10.3237,10.3077,10.3157,76400.0
2009-11-09 11:55:00,12.9,12.9,12.89,12.9,13600.0,10.3237,10.3237,10.3157,10.3237,13600.0
2009-11-09 12:00:00,12.9,12.9,12.89,12.9,30000.0,10.3237,10.3237,10.3157,10.3237,30000.0
2009-11-09 12:05:00,12.9,12.91,12.9,12.9,10400.0,10.3237,10.3317,10.3237,10.3237,10400.0
2009-11-09 12:10:00,12.91,12.91,12.9,12.9,24000.0,10.3317,10.3317,10.3237,10.3237,24000.0
2009-11-09 12:15:00,12.9,12.91,12.9,12.91,23200.0,10.3237,10.3317,10.3237,10.3317,23200.0
2009-11-09 12:20:00,12.91,12.92,12.9,12.9,18000.0,10.3317,10.3397,10.3237,10.3237,18000.0
2009-11-09 12:25:00,12.9,12.91,12.9,12.9,35200.0,10.3237,10.3317,10.3237,10.3237,35200.0
2009-11-09 12:30:00,12.91,12.91,12.9,12.9,15200.0,10.3317,10.3317,10.3237,10.3237,15200.0
2009-11-09 12:35:00,12.9,12.91,12.9,12.9,8400.0,10.3237,10.3317,10.3237,10.3237,8400.0
2009-11-09 12:40:00,12.9,12.92,12.9,12.91,26800.0,10.3237,10.3397,10.3237,10.3317,26800.0
2009-11-09 12:45:00,12.9,12.92,12.9,12.9,22800.0,10.3237,10.3397,10.3237,10.3237,22800.0
2009-11-09 12:50:00,12.9,12.91,12.9,12.91,28400.0,10.3237,10.3317,10.3237,10.3317,28400.0
2009-11-09 12:55:00,12.9,12.91,12.9,12.91,27200.0,10.3237,10.3317,10.3237,10.3317,27200.0
2009-11-09 13:00:00,12.92,12.92,12.91,12.92,40800.0,10.3397,10.3397,10.3317,10.3397,40800.0
2009-11-09 13:05:00,12.92,12.93,12.92,12.92,38000.0,10.3397,10.3477,10.3397,10.3397,38000.0
2009-11-09 13:10:00,12.92,12.92,12.91,12.92,26800.0,10.3397,10.3397,10.3317,10.3397,26800.0
2009-11-09 13:15:00,12.92,12.92,12.9,12.91,37200.0,10.3397,10.3397,10.3237,10.3317,37200.0
2009-11-09 13:20:00,12.92,12.92,12.9,12.91,24400.0,10.3397,10.3397,10.3237,10.3317,24400.0
2009-11-09 13:25:00,12.91,12.92,12.91,12.91,12400.0,10.3317,10.3397,10.3317,10.3317,12400.0
2009-11-09 13:30:00,12.92,12.92,12.91,12.91,40400.0,10.3397,10.3397,10.3317,10.3317,40400.0
2009-11-09 13:35:00,12.91,12.93,12.91,12.92,52000.0,10.3317,10.3477,10.3317,10.3397,52000.0
2009-11-09 13:40:00,12.94,12.94,12.93,12.93,74800.0,10.3557,10.3557,10.3477,10.3477,74800.0
2009-11-09 13:45:00,12.93,12.94,12.93,12.93,19200.0,10.3477,10.3557,10.3477,10.3477,19200.0
2009-11-09 13:50:00,12.94,12.94,12.92,12.92,28000.0,10.3557,10.3557,10.3397,10.3397,28000.0
2009-11-09 13:55:00,12.92,12.93,12.91,12.93,20400.0,10.3397,10.3477,10.3317,10.3477,20400.0
2009-11-09 14:00:00,12.93,12.93,12.92,12.93,50000.0,10.3477,10.3477,10.3397,10.3477,50000.0
2009-11-09 14:05:00,12.93,12.93,12.92,12.93,32000.0,10.3477,10.3477,10.3397,10.3477,32000.0
2009-11-09 14:10:00,12.92,12.94,12.92,12.93,57200.0,10.3397,10.3557,10.3397,10.3477,57200.0
2009-11-09 14:15:00,12.93,12.93,12.93,12.93,16800.0,10.3477,10.3477,10.3477,10.3477,16800.0
2009-11-09 14:20:00,12.93,12.93,12.92,12.93,25200.0,10.3477,10.3477,10.3397,10.3477,25200.0
2009-11-09 14:25:00,12.93,12.93,12.93,12.93,12800.0,10.3477,10.3477,10.3477,10.3477,12800.0
2009-11-09 14:30:00,12.94,12.95,12.94,12.95,83200.0,10.3557,10.3637,10.3557,10.3637,83200.0
2009-11-09 14:35:00,12.95,12.95,12.93,12.93,139600.0,10.3637,10.3637,10.3477,10.3477,139600.0
2009-11-09 14:40:00,12.94,12.94,12.93,12.93,74400.0,10.3557,10.3557,10.3477,10.3477,74400.0
2009-11-09 14:45:00,12.93,12.95,12.93,12.95,120000.0,10.3477,10.3637,10.3477,10.3637,120000.0
2009-11-09 14:50:00,12.95,12.96,12.95,12.95,31600.0,10.3637,10.3717,10.3637,10.3637,31600.0
2009-11-09 14:55:00,12.95,12.95,12.95,12.95,17200.0,10.3637,10.3637,10.3637,10.3637,17200.0
2009-11-09 15:00:00,12.95,12.95,12.94,12.95,28400.0,10.3637,10.3637,10.3557,10.3637,28400.0
2009-11-09 15:05:00,12.95,12.95,12.94,12.94,37600.0,10.3637,10.3637,10.3557,10.3557,37600.0
2009-11-09 15:10:00,12.94,12.95,12.93,12.94,73200.0,10.3557,10.3637,10.3477,10.3557,73200.0
2009-11-09 15:15:00,12.95,12.95,12.94,12.95,28000.0,10.3637,10.3637,10.3557,10.3637,28000.0
2009-11-09 15:20:00,12.95,12.95,12.94,12.95,22800.0,10.3637,10.3637,10.3557,10.3637,22800.0
2009-11-09 15:25:00,12.94,12.95,12.93,12.94,52400.0,10.3557,10.3637,10.3477,10.3557,52400.0
2009-11-09 15:30:00,12.94,12.94,12.92,12.92,67600.0,10.3557,10.3557,10.3397,10.3397,67600.0
2009-11-09 15:35:00,12.92,12.92,12.9,12.9,58800.0,10.3397,10.3397,10.3237,10.3237,58800.0
2009-11-09 15:40:00,12.9,12.92,12.9,12.91,151200.0,10.3237,10.3397,10.3237,10.3317,151200.0
2009-11-09 15:45:00,12.92,12.94,12.91,12.93,113600.0,10.3397,10.3557,10.3317,10.3477,113600.0
2009-11-09 15:50:00,12.93,12.96,12.93,12.95,205600.0,10.3477,10.3717,10.3477,10.3637,205600.0
2009-11-09 15:55:00,12.95,12.97,12.95,12.95,427200.0,10.3637,10.3797,10.3637,10.3637,427200.0
2009-11-10 09:30:00,12.94,12.95,12.91,12.94,111600.0,10.3557,10.3637,10.3317,10.3557,111600.0
2009-11-10 09:35:00,12.95,12.97,12.95,12.97,36000.0,10.3637,10.3797,10.3637,10.3797,36000.0
2009-11-10 09:40:00,12.97,12.99,12.95,12.98,70800.0,10.3797,10.3957,10.3637,10.3877,70800.0
2009-11-10 09:45:00,12.99,13.0,12.98,12.99,37600.0,10.3957,10.4037,10.3877,10.3957,37600.0
2009-11-10 09:50:00,12.99,13.03,12.99,13.0,41200.0,10.3957,10.4277,10.3957,10.4037,41200.0
2009-11-10 09:55:00,12.99,13.01,12.97,12.98,68800.0,10.3957,10.4117,10.3797,10.3877,68800.0
2009-11-10 10:00:00,12.98,12.98,12.96,12.96,52400.0,10.3877,10.3877,10.3717,10.3717,52400.0
2009-11-10 10:05:00,12.96,12.97,12.95,12.97,122000.0,10.3717,10.3797,10.3637,10.3797,122000.0
2009-11-10 10:10:00,12.97,12.99,12.97,12.99,30800.0,10.3797,10.3957,10.3797,10.3957,30800.0
2009-11-10 10:15:00,12.99,12.99,12.97,12.97,40800.0,10.3957,10.3957,10.3797,10.3797,40800.0
2009-11-10 10:20:00,12.98,12.99,12.97,12.97,20000.0,10.3877,10.3957,10.3797,10.3797,20000.0
2009-11-10 10:25:00,12.98,12.99,12.97,12.99,28800.0,10.3877,10.3957,10.3797,10.3957,28800.0
2009-11-10 10:30:00,12.99,13.0,12.98,12.99,33600.0,10.3957,10.4037,10.3877,10.3957,33600.0
2009-11-10 10:35:00,12.99,12.99,12.94,12.94,79200.0,10.3957,10.3957,10.3557,10.3557,79200.0
2009-11-10 10:40:00,12.95,12.95,12.93,12.93,19600.0,10.3637,10.3637,10.3477,10.3477,19600.0
2009-11-10 10:45:00,12.92,12.93,12.91,12.92,57600.0,10.3397,10.3477,10.3317,10.3397,57600.0
2009-11-10 10:50:00,12.91,12.92,12.87,12.88,345600.0,10.3317,10.3397,10.2997,10.3077,345600.0
2009-11-10 10:55:00,12.88,12.89,12.87,12.88,100000.0,10.3077,10.3157,10.2997,10.3077,100000.0
2009-11-10 11:00:00,12.88,12.89,12.88,12.89,45200.0,10.3077,10.3157,10.3077,10.3157,45200.0
2009-11-10 11:05:00,12.88,12.88,12.85,12.86,103200.0,10.3077,10.3077,10.2837,10.2917,103200.0
2009-11-10 11:10:00,12.86,12.87,12.84,12.85,62000.0,10.2917,10.2997,10.2757,10.2837,62000.0
2009-11-10 11:15:00,12.85,12.85,12.83,12.84,96800.0,10.2837,10.2837,10.2677,10.2757,96800.0
2009-11-10 11:20:00,12.85,12.86,12.84,12.85,24400.0,10.2837,10.2917,10.2757,10.2837,24400.0
2009-11-10 11:25:00,12.85,12.86,12.84,12.85,43600.0,10.2837,10.2917,10.2757,10.2837,43600.0
2009-11-10 11:30:00,12.85,12.86,12.82,12.82,42000.0,10.2837,10.2917,10.2597,10.2597,42000.0
2009-11-10 11:35:00,12.82,12.88,12.82,12.88,63600.0,10.2597,10.3077,10.2597,10.3077,63600.0
2009-11-10 11:40:00,12.87,12.89,12.86,12.86,28800.0,10.2997,10.3157,10.2917,10.2917,28800.0
2009-11-10 11:45:00,12.86,12.88,12.86,12.88,36400.0,10.2917,10.3077,10.2917,10.3077,36400.0
2009-11-10 11:50:00,12.88,12.88,12.84,12.85,30800.0,10.3077,10.3077,10.2757,10.2837,30800.0
2009-11-10 11:55:00,12.85,12.85,12.83,12.83,24400.0,10.2837,10.2837,10.2677,10.2677,24400.0
2009-11-10 12:00:00,12.83,12.83,12.81,12.82,64000.0,10.2677,10.2677,10.2517,10.2597,64000.0
2009-11-10 12:05:00,12.81,12.82,12.81,12.82,29200.0,10.2517,10.2597,10.2517,10.2597,29200.0
2009-11-10 12:10:00,12.82,12.84,12.81,12.83,35600.0,10.2597,10.2757,10.2517,10.2677,35600.0
2009-11-10 12:15:00,12.83,12.83,12.82,12.83,22400.0,10.2677,10.2677,10.2597,10.2677,22400.0
2009-11-10 12:20:00,12.82,12.83,12.81,12.81,22000.0,10.2597,10.2677,10.2517,10.2517,22000.0
2009-11-10 12:25:00,12.81,12.81,12.79,12.79,268800.0,10.2517,10.2517,10.2357,10.2357,268800.0
2009-11-10 12:30:00,12.78,12.79,12.78,12.79,286000.0,10.2277,10.2357,10.2277,10.2357,286000.0
2009-11-10 12:35:00,12.79,12.82,12.79,12.81,65600.0,10.2357,10.2597,10.2357,10.2517,65600.0
2009-11-10 12:40:00,12.81,12.81,12.81,12.81,40000.0,10.2517,10.2517,10.2517,10.2517,40000.0
2009-11-10 12:45:00,12.81,12.81,12.8,12.8,223200.0,10.2517,10.2517,10.2437,10.2437,223200.0
2009-11-10 12:50:00,12.8,12.81,12.79,12.81,90000.0,10.2437,10.2517,10.2357,10.2517,90000.0
2009-11-10 12:55:00,12.81,12.83,12.81,12.83,174800.0,10.2517,10.2677,10.2517,10.2677,174800.0
2009-11-10 13:00:00,12.83,12.83,12.82,12.83,168400.0,10.2677,10.2677,10.2597,10.2677,168400.0
2009-11-10 13:05:00,12.82,12.82,12.81,12.82,71200.0,10.2597,10.2597,10.2517,10.2597,71200.0
2009-11-10 13:10:00,12.81,12.82,12.8,12.8,184800.0,10.2517,10.2597,10.2437,10.2437,184800.0
2009-11-10 13:15:00,12.8,12.82,12.79,12.82,188400.0,10.2437,10.2597,10.2357,10.2597,188400.0
2009-11-10 13:20:00,12.82,12.82,12.81,12.81,60400.0,10.2597,10.2597,10.2517,10.2517,60400.0
2009-11-10 13:25:00,12.81,12.81,12.8,12.8,26800.0,10.2517,10.2517,10.2437,10.2437,26800.0
2009-11-10 13:30:00,12.8,12.81,12.8,12.81,46800.0,10.2437,10.2517,10.2437,10.2517,46800.0
2009-11-10 13:35:00,12.81,12.83,12.81,12.81,24800.0,10.2517,10.2677,10.2517,10.2517,24800.0
2009-11-10 13:40:00,12.81,12.81,12.79,12.8,52000.0,10.2517,10.2517,10.2357,10.2437,52000.0
2009-11-10 13:45:00,12.8,12.8,12.79,12.79,30800.0,10.2437,10.2437,10.2357,10.2357,30800.0
2009-11-10 13:50:00,12.79,12.8,12.79,12.8,36800.0,10.2357,10.2437,10.2357,10.2437,36800.0
2009-11-10 13:55:00,12.8,12.81,12.79,12.81,112800.0,10.2437,10.2517,10.2357,10.2517,112800.0
2009-11-10 14:00:00,12.81,12.81,12.8,12.81,91600.0,10.2517,10.2517,10.2437,10.2517,91600.0
2009-11-10 14:05:00,12.81,12.84,12.81,12.84,60800.0,10.2517,10.2757,10.2517,10.2757,60800.0
2009-11-10 14:10:00,12.84,12.85,12.84,12.84,20400.0,10.2757,10.2837,10.2757,10.2757,20400.0
2009-11-10 14:15:00,12.83,12.84,12.82,12.82,33600.0,10.2677,10.2757,10.2597,10.2597,33600.0
2009-11-10 14:20:00,12.82,12.83,12.82,12.83,30800.0,10.2597,10.2677,10.2597,10.2677,30800.0
2009-11-10 14:25:00,12.83,12.86,12.83,12.85,39200.0,10.2677,10.2917,10.2677,10.2837,39200.0
2009-11-10 14:30:00,12.84,12.88,12.84,12.87,90400.0,10.2757,10.3077,10.2757,10.2997,90400.0
2009-11-10 14:35:00,12.87,12.88,12.87,12.88,50400.0,10.2997,10.3077,10.2997,10.3077,50400.0
2009-11-10 14:40:00,12.88,12.88,12.87,12.88,68800.0,10.3077,10.3077,10.2997,10.3077,68800.0
2009-11-10 14:45:00,12.88,12.9,12.88,12.9,68800.0,10.3077,10.3237,10.3077,10.3237,68800.0
2009-11-10 14:50:00,12.9,12.91,12.89,12.91,86400.0,10.3237,10.3317,10.3157,10.3317,86400.0
2009-11-10 14:55:00,12.91,12.91,12.89,12.9,130800.0,10.3317,10.3317,10.3157,10.3237,130800.0
2009-11-10 15:00:00,12.89,12.89,12.87,12.87,49600.0,10.3157,10.3157,10.2997,10.2997,49600.0
2009-11-10 15:05:00,12.87,12.88,12.87,12.87,14400.0,10.2997,10.3077,10.2997,10.2997,14400.0
2009-11-10 15:10:00,12.87,12.89,12.87,12.88,168400.0,10.2997,10.3157,10.2997,10.3077,168400.0
2009-11-10 15:15:00,12.88,12.91,12.88,12.9,136000.0,10.3077,10.3317,10.3077,10.3237,136000.0
2009-11-10 15:20:00,12.9,12.9,12.89,12.9,45200.0,10.3237,10.3237,10.3157,10.3237,45200.0
2009-11-10 15:25:00,12.9,12.9,12.89,12.9,81600.0,10.3237,10.3237,10.3157,10.3237,81600.0
2009-11-10 15:30:00,12.9,12.9,12.88,12.88,87200.0,10.3237,10.3237,10.3077,10.3077,87200.0
2009-11-10 15:35:00,12.89,12.9,12.88,12.88,38400.0,10.3157,10.3237,10.3077,10.3077,38400.0
2009-11-10 15:40:00,12.89,12.9,12.87,12.88,78400.0,10.3157,10.3237,10.2997,10.3077,78400.0
2009-11-10 15:45:00,12.87,12.88,12.86,12.88,150400.0,10.2997,10.3077,10.2917,10.3077,150400.0
2009-11-10 15:50:00,12.88,12.89,12.87,12.87,151600.0,10.3077,10.3157,10.2997,10.2997,151600.0
2009-11-10 15:55:00,12.87,12.89,12.86,12.89,134800.0,10.2997,10.3157,10.2917,10.3157,134800.0
2009-11-11 09:30:00,12.99,13.02,12.99,13.01,84400.0,10.3957,10.4197,10.3957,10.4117,84400.0
2009-11-11 09:35:00,13.01,13.01,12.97,12.98,56800.0,10.4117,10.4117,10.3797,10.3877,56800.0
2009-11-11 09:40:00,12.98,12.99,12.97,12.97,27200.0,10.3877,10.3957,10.3797,10.3797,27200.0
2009-11-11 09:45:00,12.97,12.97,12.95,12.96,70000.0,10.3797,10.3797,10.3637,10.3717,70000.0
2009-11-11 09:50:00,12.95,12.96,12.95,12.96,32400.0,10.3637,10.3717,10.3637,10.3717,32400.0
2009-11-11 09:55:00,12.97,13.01,12.97,13.0,59600.0,10.3797,10.4117,10.3797,10.4037,59600.0
2009-11-11 10:00:00,12.99,13.03,12.99,13.01,36400.0,10.3957,10.4277,10.3957,10.4117,36400.0
2009-11-11 10:05:00,13.02,13.03,13.01,13.02,21200.0,10.4197,10.4277,10.4117,10.4197,21200.0
2009-11-11 10:10:00,13.03,13.08,13.03,13.08,31600.0,10.4277,10.4678,10.4277,10.4678,31600.0
2009-11-11 10:15:00,13.08,13.11,13.08,13.09,56000.0,10.4678,10.4918,10.4678,10.4758,56000.0
2009-11-11 10:20:00,13.09,13.11,13.09,13.1,16000.0,10.4758,10.4918,10.4758,10.4838,16000.0
2009-11-11 10:25:00,13.1,13.1,13.08,13.09,7200.0,10.4838,10.4838,10.4678,10.4758,7200.0
2009-11-11 10:30:00,13.09,13.09,13.06,13.08,32400.0,10.4758,10.4758,10.4517,10.4678,32400.0
2009-11-11 10:35:00,13.08,13.08,13.06,13.07,12400.0,10.4678,10.4678,10.4517,10.4598,12400.0
2009-11-11 10:40:00,13.07,13.09,13.04,13.04,50800.0,10.4598,10.4758,10.4357,10.4357,50800.0
2009-11-11 10:45:00,13.05,13.05,13.02,13.03,23600.0,10.4437,10.4437,10.4197,10.4277,23600.0
2009-11-11 10:50:00,13.03,13.03,12.96,12.98,98800.0,10.4277,10.4277,10.3717,10.3877,98800.0
2009-11-11 10:55:00,12.98,12.99,12.97,12.97,76400.0,10.3877,10.3957,10.3797,10.3797,76400.0
2009-11-11 11:00:00,12.97,12.99,12.97,12.99,43200.0,10.3797,10.3957,10.3797,10.3957,43200.0
2009-11-11 11:05:00,12.98,12.98,12.93,12.93,113600.0,10.3877,10.3877,10.3477,10.3477,113600.0
2009-11-11 11:10:00,12.93,12.95,12.92,12.93,62400.0,10.3477,10.3637,10.3397,10.3477,62400.0
2009-11-11 11:15:00,12.92,12.97,12.92,12.96,47600.0,10.3397,10.3797,10.3397,10.3717,47600.0
2009-11-11 11:20:00,12.96,12.97,12.95,12.96,44800.0,10.3717,10.3797,10.3637,10.3717,44800.0
2009-11-11 11:25:00,12.96,12.96,12.94,12.96,25200.0,10.3717,10.3717,10.3557,10.3717,25200.0
2009-11-11 11:30:00,12.96,12.96,12.95,12.96,33600.0,10.3717,10.3717,10.3637,10.3717,33600.0
2009-11-11 11:35:00,12.96,12.97,12.95,12.97,49600.0,10.3717,10.3797,10.3637,10.3797,49600.0
2009-11-11 11:40:00,12.97,12.97,12.96,12.96,12000.0,10.3797,10.3797,10.3717,10.3717,12000.0
2009-11-11 11:45:00,12.96,12.97,12.96,12.96,18400.0,10.3717,10.3797,10.3717,10.3717,18400.0
2009-11-11 11:50:00,12.96,12.96,12.92,12.92,82800.0,10.3717,10.3717,10.3397,10.3397,82800.0
2009-11-11 11:55:00,12.92,12.95,12.91,12.94,33200.0,10.3397,10.3637,10.3317,10.3557,33200.0
2009-11-11 12:00:00,12.93,12.95,12.93,12.94,11600.0,10.3477,10.3637,10.3477,10.3557,11600.0
2009-11-11 12:05:00,12.94,12.95,12.93,12.95,53200.0,10.3557,10.3637,10.3477,10.3637,53200.0
2009-11-11 12:10:00,12.95,12.96,12.95,12.95,15200.0,10.3637,10.3717,10.3637,10.3637,15200.0
2009-11-11 12:15:00,12.95,12.95,12.93,12.94,18800.0,10.3637,10.3637,10.3477,10.3557,18800.0
2009-11-11 12:20:00,12.94,12.94,12.94,12.94,14400.0,10.3557,10.3557,10.3557,10.3557,14400.0
2009-11-11 12:25:00,12.95,12.95,12.95,12.95,4000.0,10.3637,10.3637,10.3637,10.3637,4000.0
2009-11-11 12:30:00,12.97,12.98,12.97,12.97,38800.0,10.3797,10.3877,10.3797,10.3797,38800.0
2009-11-11 12:35:00,12.97,13.0,12.97,12.97,66800.0,10.3797,10.4037,10.3797,10.3797,66800.0
2009-11-11 12:40:00,12.97,12.97,12.97,12.97,19600.0,10.3797,10.3797,10.3797,10.3797,19600.0
2009-11-11 12:45:00,12.97,12.97,12.95,12.96,172000.0,10.3797,10.3797,10.3637,10.3717,172000.0
2009-11-11 12:50:00,12.96,12.96,12.95,12.96,35200.0,10.3717,10.3717,10.3637,10.3717,35200.0
2009-11-11 12:55:00,12.96,12.96,12.94,12.95,62000.0,10.3717,10.3717,10.3557,10.3637,62000.0
2009-11-11 13:00:00,12.94,12.95,12.94,12.95,17600.0,10.3557,10.3637,10.3557,10.3637,17600.0
2009-11-11 13:05:00,12.95,12.95,12.94,12.95,14000.0,10.3637,10.3637,10.3557,10.3637,14000.0
2009-11-11 13:10:00,12.95,12.95,12.93,12.94,38800.0,10.3637,10.3637,10.3477,10.3557,38800.0
2009-11-11 13:15:00,12.94,12.95,12.94,12.94,14800.0,10.3557,10.3637,10.3557,10.3557,14800.0
2009-11-11 13:20:00,12.94,12.95,12.94,12.94,8800.0,10.3557,10.3637,10.3557,10.3557,8800.0
2009-11-11 13:25:00,12.94,12.94,12.92,12.92,21600.0,10.3557,10.3557,10.3397,10.3397,21600.0
2009-11-11 13:30:00,12.93,12.94,12.92,12.93,23200.0,10.3477,10.3557,10.3397,10.3477,23200.0
2009-11-11 13:35:00,12.93,12.94,12.9,12.9,47200.0,10.3477,10.3557,10.3237,10.3237,47200.0
2009-11-11 13:40:00,12.91,12.91,12.88,12.88,49600.0,10.3317,10.3317,10.3077,10.3077,49600.0
2009-11-11 13:45:00,12.88,12.9,12.88,12.89,35600.0,10.3077,10.3237,10.3077,10.3157,35600.0
2009-11-11 13:50:00,12.9,12.9,12.89,12.9,12400.0,10.3237,10.3237,10.3157,10.3237,12400.0
2009-11-11 13:55:00,12.9,12.91,12.89,12.9,50000.0,10.3237,10.3317,10.3157,10.3237,50000.0
2009-11-11 14:00:00,12.9,12.92,12.9,12.91,29200.0,10.3237,10.3397,10.3237,10.3317,29200.0
2009-11-11 14:05:00,12.91,12.94,12.91,12.93,60000.0,10.3317,10.3557,10.3317,10.3477,60000.0
2009-11-11 14:10:00,12.93,12.94,12.92,12.93,36800.0,10.3477,10.3557,10.3397,10.3477,36800.0
2009-11-11 14:15:00,12.93,12.95,12.91,12.93,105600.0,10.3477,10.3637,10.3317,10.3477,105600.0
2009-11-11 14:20:00,12.92,12.93,12.91,12.91,40000.0,10.3397,10.3477,10.3317,10.3317,40000.0
2009-11-11 14:25:00,12.91,12.94,12.91,12.93,45600.0,10.3317,10.3557,10.3317,10.3477,45600.0
2009-11-11 14:30:00,12.94,12.97,12.93,12.96,34000.0,10.3557,10.3797,10.3477,10.3717,34000.0
2009-11-11 14:35:00,12.96,12.96,12.96,12.96,43200.0,10.3717,10.3717,10.3717,10.3717,43200.0
2009-11-11 14:40:00,12.96,12.96,12.94,12.95,8000.0,10.3717,10.3717,10.3557,10.3637,8000.0
2009-11-11 14:45:00,12.95,12.96,12.95,12.96,33200.0,10.3637,10.3717,10.3637,10.3717,33200.0
2009-11-11 14:50:00,12.96,12.97,12.96,12.97,80400.0,10.3717,10.3797,10.3717,10.3797,80400.0
2009-11-11 14:55:00,12.97,12.97,12.95,12.95,38800.0,10.3797,10.3797,10.3637,10.3637,38800.0
2009-11-11 15:00:00,12.96,12.97,12.95,12.97,64400.0,10.3717,10.3797,10.3637,10.3797,64400.0
2009-11-11 15:05:00,12.96,12.97,12.96,12.96,47600.0,10.3717,10.3797,10.3717,10.3717,47600.0
2009-11-11 15:10:00,12.95,12.95,12.92,12.94,73600.0,10.3637,10.3637,10.3397,10.3557,73600.0
2009-11-11 15:15:00,12.95,12.95,12.93,12.95,42800.0,10.3637,10.3637,10.3477,10.3637,42800.0
2009-11-11 15:20:00,12.96,12.96,12.95,12.96,34400.0,10.3717,10.3717,10.3637,10.3717,34400.0
2009-11-11 15:25:00,12.96,12.98,12.95,12.98,88400.0,10.3717,10.3877,10.3637,10.3877,88400.0
2009-11-11 15:30:00,12.98,12.99,12.97,12.97,40400.0,10.3877,10.3957,10.3797,10.3797,40400.0
2009-11-11 15:35:00,12.98,12.99,12.97,12.99,32800.0,10.3877,10.3957,10.3797,10.3957,32800.0
2009-11-11 15:40:00,12.99,12.99,12.96,12.97,72000.0,10.3957,10.3957,10.3717,10.3797,72000.0
2009-11-11 15:45:00,12.97,13.0,12.96,13.0,78400.0,10.3797,10.4037,10.3717,10.4037,78400.0
2009-11-11 15:50:00,13.0,13.0,12.98,12.99,44000.0,10.4037,10.4037,10.3877,10.3957,44000.0
2009-11-11 15:55:00,12.99,13.01,12.97,12.98,179600.0,10.3957,10.4117,10.3797,10.3877,179600.0
2009-11-12 09:30:00,12.97,12.98,12.92,12.93,146800.0,10.3797,10.3877,10.3397,10.3477,146800.0
2009-11-12 09:35:00,12.92,12.94,12.89,12.9,154800.0,10.3397,10.3557,10.3157,10.3237,154800.0
2009-11-12 09:40:00,12.89,12.92,12.88,12.9,158000.0,10.3157,10.3397,10.3077,10.3237,158000.0
2009-11-12 09:45:00,12.89,12.95,12.89,12.95,180800.0,10.3157,10.3637,10.3157,10.3637,180800.0
2009-11-12 09:50:00,12.95,13.01,12.94,12.99,94400.0,10.3637,10.4117,10.3557,10.3957,94400.0
2009-11-12 09:55:00,12.99,13.04,12.99,13.03,103200.0,10.3957,10.4357,10.3957,10.4277,103200.0
2009-11-12 10:00:00,13.04,13.05,13.0,13.02,59200.0,10.4357,10.4437,10.4037,10.4197,59200.0
2009-11-12 10:05:00,13.02,13.02,12.99,13.01,52000.0,10.4197,10.4197,10.3957,10.4117,52000.0
2009-11-12 10:10:00,13.01,13.01,12.96,12.97,78400.0,10.4117,10.4117,10.3717,10.3797,78400.0
2009-11-12 10:15:00,12.97,12.99,12.95,12.96,43600.0,10.3797,10.3957,10.3637,10.3717,43600.0
2009-11-12 10:20:00,12.96,13.0,12.96,13.0,49200.0,10.3717,10.4037,10.3717,10.4037,49200.0
2009-11-12 10:25:00,13.0,13.02,13.0,13.01,20400.0,10.4037,10.4197,10.4037,10.4117,20400.0
2009-11-12 10:30:00,13.01,13.02,12.99,13.01,79200.0,10.4117,10.4197,10.3957,10.4117,79200.0
2009-11-12 10:35:00,13.01,13.02,13.0,13.0,74000.0,10.4117,10.4197,10.4037,10.4037,74000.0
2009-11-12 10:40:00,13.0,13.05,12.99,13.05,47600.0,10.4037,10.4437,10.3957,10.4437,47600.0
2009-11-12 10:45:00,13.05,13.06,13.03,13.03,34000.0,10.4437,10.4517,10.4277,10.4277,34000.0
2009-11-12 10:50:00,13.04,13.06,13.04,13.04,58400.0,10.4357,10.4517,10.4357,10.4357,58400.0
2009-11-12 10:55:00,13.04,13.04,12.99,13.01,73600.0,10.4357,10.4357,10.3957,10.4117,73600.0
2009-11-12 11:00:00,13.01,13.01,12.98,12.99,84400.0,10.4117,10.4117,10.3877,10.3957,84400.0
2009-11-12 11:05:00,12.99,12.99,12.92,12.93,68800.0,10.3957,10.3957,10.3397,10.3477,68800.0
2009-11-12 11:10:00,12.93,12.93,12.88,12.88,122800.0,10.3477,10.3477,10.3077,10.3077,122800.0
2009-11-12 11:15:00,12.88,12.89,12.86,12.89,71600.0,10.3077,10.3157,10.2917,10.3157,71600.0
2009-11-12 11:20:00,12.89,12.89,12.87,12.88,54800.0,10.3157,10.3157,10.2997,10.3077,54800.0
2009-11-12 11:25:00,12.88,12.88,12.86,12.87,48000.0,10.3077,10.3077,10.2917,10.2997,48000.0
2009-11-12 11:30:00,12.86,12.86,12.81,12.83,99200.0,10.2917,10.2917,10.2517,10.2677,99200.0
2009-11-12 11:35:00,12.82,12.83,12.8,12.82,78400.0,10.2597,10.2677,10.2437,10.2597,78400.0
2009-11-12 11:40:00,12.82,12.83,12.81,12.83,44400.0,10.2597,10.2677,10.2517,10.2677,44400.0
2009-11-12 11:45:00,12.83,12.84,12.82,12.83,86000.0,10.2677,10.2757,10.2597,10.2677,86000.0
2009-11-12 11:50:00,12.82,12.83,12.81,12.82,62000.0,10.2597,10.2677,10.2517,10.2597,62000.0
2009-11-12 11:55:00,12.82,12.83,12.81,12.83,86800.0,10.2597,10.2677,10.2517,10.2677,86800.0
2009-11-12 12:00:00,12.83,12.84,12.82,12.83,60000.0,10.2677,10.2757,10.2597,10.2677,60000.0
2009-11-12 12:05:00,12.83,12.84,12.82,12.84,64000.0,10.2677,10.2757,10.2597,10.2757,64000.0
2009-11-12 12:10:00,12.84,12.85,12.83,12.85,65200.0,10.2757,10.2837,10.2677,10.2837,65200.0
2009-11-12 12:15:00,12.85,12.87,12.84,12.85,84000.0,10.2837,10.2997,10.2757,10.2837,84000.0
2009-11-12 12:20:00,12.85,12.85,12.83,12.83,78000.0,10.2837,10.2837,10.2677,10.2677,78000.0
2009-11-12 12:25:00,12.83,12.85,12.83,12.85,37600.0,10.2677,10.2837,10.2677,10.2837,37600.0
2009-11-12 12:30:00,12.84,12.84,12.82,12.83,77600.0,10.2757,10.2757,10.2597,10.2677,77600.0
2009-11-12 12:35:00,12.83,12.85,12.82,12.84,58800.0,10.2677,10.2837,10.2597,10.2757,58800.0
2009-11-12 12:40:00,12.84,12.86,12.84,12.84,40000.0,10.2757,10.2917,10.2757,10.2757,40000.0
2009-11-12 12:45:00,12.84,12.85,12.83,12.84,34800.0,10.2757,10.2837,10.2677,10.2757,34800.0
2009-11-12 12:50:00,12.84,12.86,12.84,12.85,66400.0,10.2757,10.2917,10.2757,10.2837,66400.0
2009-11-12 12:55:00,12.85,12.85,12.83,12.84,91200.0,10.2837,10.2837,10.2677,10.2757,91200.0
2009-11-12 13:00:00,12.84,12.84,12.82,12.84,35200.0,10.2757,10.2757,10.2597,10.2757,35200.0
2009-11-12 13:05:00,12.84,12.84,12.81,12.81,74800.0,10.2757,10.2757,10.2517,10.2517,74800.0
2009-11-12 13:10:00,12.81,12.81,12.8,12.8,36400.0,10.2517,10.2517,10.2437,10.2437,36400.0
2009-11-12 13:15:00,12.8,12.82,12.8,12.81,85200.0,10.2437,10.2597,10.2437,10.2517,85200.0
2009-11-12 13:20:00,12.81,12.81,12.8,12.8,56000.0,10.2517,10.2517,10.2437,10.2437,56000.0
2009-11-12 13:25:00,12.8,12.81,12.8,12.81,32000.0,10.2437,10.2517,10.2437,10.2517,32000.0
2009-11-12 13:30:00,12.81,12.83,12.81,12.81,47200.0,10.2517,10.2677,10.2517,10.2517,47200.0
2009-11-12 13:35:00,12.81,12.81,12.81,12.81,76800.0,10.2517,10.2517,10.2517,10.2517,76800.0
2009-11-12 13:40:00,12.8,12.81,12.8,12.81,58800.0,10.2437,10.2517,10.2437,10.2517,58800.0
2009-11-12 13:45:00,12.81,12.84,12.81,12.83,96400.0,10.2517,10.2757,10.2517,10.2677,96400.0
2009-11-12 13:50:00,12.83,12.83,12.81,12.82,14800.0,10.2677,10.2677,10.2517,10.2597,14800.0
2009-11-12 13:55:00,12.81,12.82,12.81,12.82,8000.0,10.2517,10.2597,10.2517,10.2597,8000.0
2009-11-12 14:00:00,12.81,12.82,12.81,12.82,73200.0,10.2517,10.2597,10.2517,10.2597,73200.0
2009-11-12 14:05:00,12.81,12.83,12.81,12.81,46000.0,10.2517,10.2677,10.2517,10.2517,46000.0
2009-11-12 14:10:00,12.82,12.82,12.81,12.82,19600.0,10.2597,10.2597,10.2517,10.2597,19600.0
2009-11-12 14:15:00,12.83,12.83,12.81,12.82,47600.0,10.2677,10.2677,10.2517,10.2597,47600.0
2009-11-12 14:20:00,12.81,12.82,12.81,12.81,36800.0,10.2517,10.2597,10.2517,10.2517,36800.0
2009-11-12 14:25:00,12.81,12.81,12.8,12.8,26400.0,10.2517,10.2517,10.2437,10.2437,26400.0
2009-11-12 14:30:00,12.8,12.81,12.8,12.8,32400.0,10.2437,10.2517,10.2437,10.2437,32400.0
2009-11-12 14:35:00,12.81,12.81,12.8,12.8,21600.0,10.2517,10.2517,10.2437,10.2437,21600.0
2009-11-12 14:40:00,12.8,12.8,12.78,12.78,23600.0,10.2437,10.2437,10.2277,10.2277,23600.0
2009-11-12 14:45:00,12.78,12.79,12.74,12.74,56000.0,10.2277,10.2357,10.1957,10.1957,56000.0
2009-11-12 14:50:00,12.74,12.77,12.74,12.76,18000.0,10.1957,10.2197,10.1957,10.2117,18000.0
2009-11-12 14:55:00,12.76,12.76,12.74,12.74,93200.0,10.2117,10.2117,10.1957,10.1957,93200.0
2009-11-12 15:00:00,12.75,12.76,12.72,12.72,85200.0,10.2037,10.2117,10.1797,10.1797,85200.0
2009-11-12 15:05:00,12.73,12.74,12.72,12.74,60400.0,10.1877,10.1957,10.1797,10.1957,60400.0
2009-11-12 15:10:00,12.74,12.74,12.72,12.74,42400.0,10.1957,10.1957,10.1797,10.1957,42400.0
2009-11-12 15:15:00,12.74,12.76,12.74,12.75,66000.0,10.1957,10.2117,10.1957,10.2037,66000.0
2009-11-12 15:20:00,12.76,12.76,12.74,12.74,42400.0,10.2117,10.2117,10.1957,10.1957,42400.0
2009-11-12 15:25:00,12.74,12.75,12.74,12.74,31600.0,10.1957,10.2037,10.1957,10.1957,31600.0
2009-11-12 15:30:00,12.74,12.76,12.72,12.76,99200.0,10.1957,10.2117,10.1797,10.2117,99200.0
2009-11-12 15:35:00,12.75,12.76,12.7,12.7,146000.0,10.2037,10.2117,10.1636,10.1636,146000.0
2009-11-12 15:40:00,12.71,12.72,12.7,12.72,405600.0,10.1716,10.1797,10.1636,10.1797,405600.0
2009-11-12 15:45:00,12.72,12.73,12.7,12.72,134800.0,10.1797,10.1877,10.1636,10.1797,134800.0
2009-11-12 15:50:00,12.72,12.72,12.71,12.72,134000.0,10.1797,10.1797,10.1716,10.1797,134000.0
2009-11-12 15:55:00,12.72,12.73,12.71,12.72,199600.0,10.1797,10.1877,10.1716,10.1797,199600.0
2009-11-13 09:30:00,12.76,12.79,12.74,12.75,197600.0,10.2117,10.2357,10.1957,10.2037,197600.0
2009-11-13 09:35:00,12.74,12.74,12.71,12.72,57200.0,10.1957,10.1957,10.1716,10.1797,57200.0
2009-11-13 09:40:00,12.71,12.74,12.69,12.7,72000.0,10.1716,10.1957,10.1556,10.1636,72000.0
2009-11-13 09:45:00,12.7,12.74,12.7,12.73,64400.0,10.1636,10.1957,10.1636,10.1877,64400.0
2009-11-13 09:50:00,12.73,12.76,12.7,12.72,200000.0,10.1877,10.2117,10.1636,10.1797,200000.0
2009-11-13 09:55:00,12.73,12.73,12.6,12.63,263600.0,10.1877,10.1877,10.0836,10.1076,263600.0
2009-11-13 10:00:00,12.63,12.68,12.6,12.68,57600.0,10.1076,10.1476,10.0836,10.1476,57600.0
2009-11-13 10:05:00,12.65,12.69,12.65,12.67,41200.0,10.1236,10.1556,10.1236,10.1396,41200.0
2009-11-13 10:10:00,12.66,12.68,12.65,12.67,50000.0,10.1316,10.1476,10.1236,10.1396,50000.0
2009-11-13 10:15:00,12.67,12.71,12.67,12.69,42000.0,10.1396,10.1716,10.1396,10.1556,42000.0
2009-11-13 10:20:00,12.69,12.74,12.69,12.71,304800.0,10.1556,10.1957,10.1556,10.1716,304800.0
2009-11-13 10:25:00,12.71,12.71,12.69,12.69,40400.0,10.1716,10.1716,10.1556,10.1556,40400.0
2009-11-13 10:30:00,12.69,12.71,12.68,12.7,46400.0,10.1556,10.1716,10.1476,10.1636,46400.0
2009-11-13 10:35:00,12.71,12.74,12.71,12.73,55600.0,10.1716,10.1957,10.1716,10.1877,55600.0
2009-11-13 10:40:00,12.74,12.76,12.72,12.75,242400.0,10.1957,10.2117,10.1797,10.2037,242400.0
2009-11-13 10:45:00,12.75,12.78,12.75,12.76,79600.0,10.2037,10.2277,10.2037,10.2117,79600.0
2009-11-13 10:50:00,12.76,12.77,12.76,12.76,29600.0,10.2117,10.2197,10.2117,10.2117,29600.0
2009-11-13 10:55:00,12.76,12.78,12.76,12.76,24000.0,10.2117,10.2277,10.2117,10.2117,24000.0
2009-11-13 11:00:00,12.76,12.77,12.75,12.76,92800.0,10.2117,10.2197,10.2037,10.2117,92800.0
2009-11-13 11:05:00,12.77,12.77,12.77,12.77,14800.0,10.2197,10.2197,10.2197,10.2197,14800.0
2009-11-13 11:10:00,12.76,12.76,12.75,12.75,40400.0,10.2117,10.2117,10.2037,10.2037,40400.0
2009-11-13 11:15:00,12.75,12.75,12.74,12.74,8400.0,10.2037,10.2037,10.1957,10.1957,8400.0
2009-11-13 11:20:00,12.74,12.75,12.74,12.74,36400.0,10.1957,10.2037,10.1957,10.1957,36400.0
2009-11-13 11:25:00,12.75,12.76,12.75,12.76,65600.0,10.2037,10.2117,10.2037,10.2117,65600.0
2009-11-13 11:30:00,12.75,12.75,12.74,12.75,18000.0,10.2037,10.2037,10.1957,10.2037,18000.0
2009-11-13 11:35:00,12.75,12.76,12.74,12.76,53600.0,10.2037,10.2117,10.1957,10.2117,53600.0
2009-11-13 11:40:00,12.75,12.76,12.73,12.74,46400.0,10.2037,10.2117,10.1877,10.1957,46400.0
2009-11-13 11:45:00,12.74,12.74,12.73,12.74,22400.0,10.1957,10.1957,10.1877,10.1957,22400.0
2009-11-13 11:50:00,12.74,12.74,12.72,12.73,9200.0,10.1957,10.1957,10.1797,10.1877,9200.0
2009-11-13 11:55:00,12.73,12.74,12.72,12.72,29600.0,10.1877,10.1957,10.1797,10.1797,29600.0
2009-11-13 12:00:00,12.72,12.76,12.72,12.76,29200.0,10.1797,10.2117,10.1797,10.2117,29200.0
2009-11-13 12:05:00,12.75,12.76,12.75,12.75,65200.0,10.2037,10.2117,10.2037,10.2037,65200.0
2009-11-13 12:10:00,12.75,12.79,12.75,12.78,18400.0,10.2037,10.2357,10.2037,10.2277,18400.0
2009-11-13 12:15:00,12.78,12.82,12.78,12.82,50400.0,10.2277,10.2597,10.2277,10.2597,50400.0
2009-11-13 12:20:00,12.84,12.84,12.84,12.84,10400.0,10.2757,10.2757,10.2757,10.2757,10400.0
2009-11-13 12:25:00,12.84,12.87,12.84,12.86,28800.0,10.2757,10.2997,10.2757,10.2917,28800.0
2009-11-13 12:30:00,12.86,12.88,12.86,12.88,50800.0,10.2917,10.3077,10.2917,10.3077,50800.0
2009-11-13 12:35:00,12.87,12.89,12.87,12.88,244800.0,10.2997,10.3157,10.2997,10.3077,244800.0
2009-11-13 12:40:00,12.88,12.88,12.85,12.85,139200.0,10.3077,10.3077,10.2837,10.2837,139200.0
2009-11-13 12:45:00,12.85,12.87,12.85,12.85,36400.0,10.2837,10.2997,10.2837,10.2837,36400.0
2009-11-13 12:50:00,12.85,12.86,12.85,12.86,68400.0,10.2837,10.2917,10.2837,10.2917,68400.0
2009-11-13 12:55:00,12.86,12.87,12.86,12.86,75200.0,10.2917,10.2997,10.2917,10.2917,75200.0
2009-11-13 13:00:00,12.87,12.87,12.86,12.86,28800.0,10.2997,10.2997,10.2917,10.2917,28800.0
2009-11-13 13:05:00,12.86,12.86,12.86,12.86,28000.0,10.2917,10.2917,10.2917,10.2917,28000.0
2009-11-13 13:10:00,12.86,12.87,12.86,12.86,3600.0,10.2917,10.2997,10.2917,10.2917,3600.0
2009-11-13 13:15:00,12.87,12.87,12.86,12.87,104000.0,10.2997,10.2997,10.2917,10.2997,104000.0
2009-11-13 13:20:00,12.87,12.88,12.87,12.88,54400.0,10.2997,10.3077,10.2997,10.3077,54400.0
2009-11-13 13:25:00,12.88,12.88,12.87,12.87,8800.0,10.3077,10.3077,10.2997,10.2997,8800.0
2009-11-13 13:30:00,12.88,12.88,12.87,12.87,45600.0,10.3077,10.3077,10.2997,10.2997,45600.0
2009-11-13 13:35:00,12.87,12.88,12.87,12.88,7200.0,10.2997,10.3077,10.2997,10.3077,7200.0
2009-11-13 13:40:00,12.87,12.88,12.87,12.87,13600.0,10.2997,10.3077,10.2997,10.2997,13600.0
2009-11-13 13:45:00,12.87,12.87,12.85,12.85,68400.0,10.2997,10.2997,10.2837,10.2837,68400.0
2009-11-13 13:50:00,12.84,12.85,12.84,12.84,20400.0,10.2757,10.2837,10.2757,10.2757,20400.0
2009-11-13 13:55:00,12.84,12.84,12.83,12.84,22400.0,10.2757,10.2757,10.2677,10.2757,22400.0
2009-11-13 14:00:00,12.84,12.86,12.84,12.85,56800.0,10.2757,10.2917,10.2757,10.2837,56800.0
2009-11-13 14:05:00,12.85,12.85,12.84,12.85,11200.0,10.2837,10.2837,10.2757,10.2837,11200.0
2009-11-13 14:10:00,12.85,12.85,12.84,12.84,18000.0,10.2837,10.2837,10.2757,10.2757,18000.0
2009-11-13 14:15:00,12.84,12.85,12.83,12.83,17200.0,10.2757,10.2837,10.2677,10.2677,17200.0
2009-11-13 14:20:00,12.83,12.83,12.82,12.82,26800.0,10.2677,10.2677,10.2597,10.2597,26800.0
2009-11-13 14:25:00,12.82,12.82,12.8,12.81,81200.0,10.2597,10.2597,10.2437,10.2517,81200.0
2009-11-13 14:30:00,12.81,12.81,12.77,12.77,73200.0,10.2517,10.2517,10.2197,10.2197,73200.0
2009-11-13 14:35:00,12.77,12.77,12.74,12.74,80400.0,10.2197,10.2197,10.1957,10.1957,80400.0
2009-11-13 14:40:00,12.74,12.77,12.74,12.75,49200.0,10.1957,10.2197,10.1957,10.2037,49200.0
2009-11-13 14:45:00,12.74,12.76,12.74,12.75,49600.0,10.1957,10.2117,10.1957,10.2037,49600.0
2009-11-13 14:50:00,12.75,12.76,12.74,12.74,71200.0,10.2037,10.2117,10.1957,10.1957,71200.0
2009-11-13 14:55:00,12.74,12.74,12.71,12.71,12800.0,10.1957,10.1957,10.1716,10.1716,12800.0
2009-11-13 15:00:00,12.71,12.72,12.7,12.71,22800.0,10.1716,10.1797,10.1636,10.1716,22800.0
2009-11-13 15:05:00,12.71,12.74,12.71,12.74,26000.0,10.1716,10.1957,10.1716,10.1957,26000.0
2009-11-13 15:10:00,12.74,12.76,12.73,12.74,53600.0,10.1957,10.2117,10.1877,10.1957,53600.0
2009-11-13 15:15:00,12.74,12.74,12.73,12.74,25200.0,10.1957,10.1957,10.1877,10.1957,25200.0
2009-11-13 15:20:00,12.74,12.74,12.73,12.74,66000.0,10.1957,10.1957,10.1877,10.1957,66000.0
2009-11-13 15:25:00,12.74,12.76,12.74,12.75,28400.0,10.1957,10.2117,10.1957,10.2037,28400.0
2009-11-13 15:30:00,12.74,12.77,12.74,12.77,24800.0,10.1957,10.2197,10.1957,10.2197,24800.0
2009-11-13 15:35:00,12.77,12.79,12.76,12.76,71600.0,10.2197,10.2357,10.2117,10.2117,71600.0
2009-11-13 15:40:00,12.76,12.8,12.76,12.8,71200.0,10.2117,10.2437,10.2117,10.2437,71200.0
2009-11-13 15:45:00,12.8,12.81,12.78,12.79,58800.0,10.2437,10.2517,10.2277,10.2357,58800.0
2009-11-13 15:50:00,12.8,12.81,12.78,12.81,32000.0,10.2437,10.2517,10.2277,10.2517,32000.0
2009-11-13 15:55:00,12.81,12.84,12.81,12.83,346400.0,10.2517,10.2757,10.2517,10.2677,346400.0
2009-11-16 09:30:00,12.93,12.99,12.93,12.97,137600.0,10.3477,10.3957,10.3477,10.3797,137600.0
2009-11-16 09:35:00,12.98,13.04,12.97,13.04,64000.0,10.3877,10.4357,10.3797,10.4357,64000.0
2009-11-16 09:40:00,13.04,13.12,13.04,13.11,172400.0,10.4357,10.4998,10.4357,10.4918,172400.0
2009-11-16 09:45:00,13.12,13.13,13.11,13.12,125200.0,10.4998,10.5078,10.4918,10.4998,125200.0
2009-11-16 09:50:00,13.12,13.12,13.11,13.12,55200.0,10.4998,10.4998,10.4918,10.4998,55200.0
2009-11-16 09:55:00,13.13,13.14,13.11,13.11,309200.0,10.5078,10.5158,10.4918,10.4918,309200.0
2009-11-16 10:00:00,13.11,13.12,13.11,13.11,45600.0,10.4918,10.4998,10.4918,10.4918,45600.0
2009-11-16 10:05:00,13.11,13.16,13.11,13.15,43600.0,10.4918,10.5318,10.4918,10.5238,43600.0
2009-11-16 10:10:00,13.15,13.17,13.15,13.16,40000.0,10.5238,10.5398,10.5238,10.5318,40000.0
2009-11-16 10:15:00,13.17,13.17,13.16,13.17,37200.0,10.5398,10.5398,10.5318,10.5398,37200.0
2009-11-16 10:20:00,13.17,13.17,13.14,13.15,42800.0,10.5398,10.5398,10.5158,10.5238,42800.0
2009-11-16 10:25:00,13.15,13.15,13.14,13.14,36800.0,10.5238,10.5238,10.5158,10.5158,36800.0
2009-11-16 10:30:00,13.14,13.14,13.13,13.13,21600.0,10.5158,10.5158,10.5078,10.5078,21600.0
2009-11-16 10:35:00,13.13,13.13,13.12,13.13,20000.0,10.5078,10.5078,10.4998,10.5078,20000.0
2009-11-16 10:40:00,13.13,13.15,13.13,13.15,35600.0,10.5078,10.5238,10.5078,10.5238,35600.0
2009-11-16 10:45:00,13.14,13.15,13.14,13.15,14400.0,10.5158,10.5238,10.5158,10.5238,14400.0
2009-11-16 10:50:00,13.15,13.16,13.15,13.15,48000.0,10.5238,10.5318,10.5238,10.5238,48000.0
2009-11-16 10:55:00,13.15,13.17,13.15,13.16,43600.0,10.5238,10.5398,10.5238,10.5318,43600.0
2009-11-16 11:00:00,13.17,13.17,13.15,13.17,42000.0,10.5398,10.5398,10.5238,10.5398,42000.0
2009-11-16 11:05:00,13.17,13.18,13.16,13.16,34400.0,10.5398,10.5478,10.5318,10.5318,34400.0
2009-11-16 11:10:00,13.16,13.16,13.14,13.15,34800.0,10.5318,10.5318,10.5158,10.5238,34800.0
2009-11-16 11:15:00,13.15,13.15,13.15,13.15,32800.0,10.5238,10.5238,10.5238,10.5238,32800.0
2009-11-16 11:20:00,13.15,13.16,13.15,13.15,11200.0,10.5238,10.5318,10.5238,10.5238,11200.0
2009-11-16 11:25:00,13.15,13.17,13.15,13.16,16800.0,10.5238,10.5398,10.5238,10.5318,16800.0
2009-11-16 11:30:00,13.17,13.22,13.17,13.21,102800.0,10.5398,10.5798,10.5398,10.5718,102800.0
2009-11-16 11:35:00,13.21,13.21,13.21,13.21,9600.0,10.5718,10.5718,10.5718,10.5718,9600.0
2009-11-16 11:40:00,13.21,13.21,13.2,13.21,38000.0,10.5718,10.5718,10.5638,10.5718,38000.0
2009-11-16 11:45:00,13.21,13.21,13.21,13.21,13200.0,10.5718,10.5718,10.5718,10.5718,13200.0
2009-11-16 11:50:00,13.21,13.22,13.21,13.22,44800.0,10.5718,10.5798,10.5718,10.5798,44800.0
2009-11-16 11:55:00,13.22,13.22,13.2,13.2,20400.0,10.5798,10.5798,10.5638,10.5638,20400.0
2009-11-16 12:00:00,13.21,13.22,13.21,13.22,318000.0,10.5718,10.5798,10.5718,10.5798,318000.0
2009-11-16 12:05:00,13.22,13.22,13.2,13.2,184000.0,10.5798,10.5798,10.5638,10.5638,184000.0
2009-11-16 12:10:00,13.2,13.21,13.2,13.21,21200.0,10.5638,10.5718,10.5638,10.5718,21200.0
2009-11-16 12:15:00,13.21,13.21,13.17,13.17,155600.0,10.5718,10.5718,10.5398,10.5398,155600.0
2009-11-16 12:20:00,13.18,13.18,13.13,13.14,88000.0,10.5478,10.5478,10.5078,10.5158,88000.0
2009-11-16 12:25:00,13.15,13.15,13.13,13.15,38000.0,10.5238,10.5238,10.5078,10.5238,38000.0
2009-11-16 12:30:00,13.15,13.15,13.14,13.15,17600.0,10.5238,10.5238,10.5158,10.5238,17600.0
2009-11-16 12:35:00,13.15,13.17,13.15,13.16,81200.0,10.5238,10.5398,10.5238,10.5318,81200.0
2009-11-16 12:40:00,13.16,13.18,13.15,13.18,25600.0,10.5318,10.5478,10.5238,10.5478,25600.0
2009-11-16 12:45:00,13.18,13.19,13.18,13.19,17200.0,10.5478,10.5558,10.5478,10.5558,17200.0
2009-11-16 12:50:00,13.19,13.19,13.18,13.19,21600.0,10.5558,10.5558,10.5478,10.5558,21600.0
2009-11-16 12:55:00,13.19,13.2,13.19,13.2,93600.0,10.5558,10.5638,10.5558,10.5638,93600.0
2009-11-16 13:00:00,13.2,13.22,13.19,13.21,37200.0,10.5638,10.5798,10.5558,10.5718,37200.0
2009-11-16 13:05:00,13.21,13.22,13.2,13.21,13200.0,10.5718,10.5798,10.5638,10.5718,13200.0
2009-11-16 13:10:00,13.21,13.21,13.2,13.2,18400.0,10.5718,10.5718,10.5638,10.5638,18400.0
2009-11-16 13:15:00,13.2,13.2,13.18,13.18,28000.0,10.5638,10.5638,10.5478,10.5478,28000.0
2009-11-16 13:20:00,13.19,13.2,13.18,13.19,14000.0,10.5558,10.5638,10.5478,10.5558,14000.0
2009-11-16 13:25:00,13.2,13.2,13.2,13.2,7600.0,10.5638,10.5638,10.5638,10.5638,7600.0
2009-11-16 13:30:00,13.2,13.21,13.2,13.21,26400.0,10.5638,10.5718,10.5638,10.5718,26400.0
2009-11-16 13:35:00,13.21,13.22,13.21,13.22,42400.0,10.5718,10.5798,10.5718,10.5798,42400.0
2009-11-16 13:40:00,13.22,13.22,13.21,13.22,35200.0,10.5798,10.5798,10.5718,10.5798,35200.0
2009-11-16 13:45:00,13.22,13.22,13.21,13.22,10400.0,10.5798,10.5798,10.5718,10.5798,10400.0
2009-11-16 13:50:00,13.22,13.22,13.21,13.22,12000.0,10.5798,10.5798,10.5718,10.5798,12000.0
2009-11-16 13:55:00,13.22,13.22,13.22,13.22,13200.0,10.5798,10.5798,10.5798,10.5798,13200.0
2009-11-16 14:00:00,13.22,13.24,13.22,13.23,77200.0,10.5798,10.5958,10.5798,10.5878,77200.0
2009-11-16 14:05:00,13.23,13.24,13.22,13.22,134400.0,10.5878,10.5958,10.5798,10.5798,134400.0
2009-11-16 14:10:00,13.22,13.23,13.22,13.23,28000.0,10.5798,10.5878,10.5798,10.5878,28000.0
2009-11-16 14:15:00,13.23,13.24,13.23,13.24,36400.0,10.5878,10.5958,10.5878,10.5958,36400.0
2009-11-16 14:20:00,13.24,13.24,13.24,13.24,26400.0,10.5958,10.5958,10.5958,10.5958,26400.0
2009-11-16 14:25:00,13.24,13.24,13.24,13.24,24000.0,10.5958,10.5958,10.5958,10.5958,24000.0
2009-11-16 14:30:00,13.24,13.26,13.24,13.25,71200.0,10.5958,10.6118,10.5958,10.6038,71200.0
2009-11-16 14:35:00,13.26,13.26,13.25,13.25,34400.0,10.6118,10.6118,10.6038,10.6038,34400.0
2009-11-16 14:40:00,13.26,13.26,13.25,13.26,62000.0,10.6118,10.6118,10.6038,10.6118,62000.0
2009-11-16 14:45:00,13.26,13.27,13.24,13.24,56800.0,10.6118,10.6198,10.5958,10.5958,56800.0
2009-11-16 14:50:00,13.24,13.25,13.22,13.22,37200.0,10.5958,10.6038,10.5798,10.5798,37200.0
2009-11-16 14:55:00,13.23,13.23,13.21,13.23,72800.0,10.5878,10.5878,10.5718,10.5878,72800.0
2009-11-16 15:00:00,13.23,13.23,13.2,13.21,49200.0,10.5878,10.5878,10.5638,10.5718,49200.0
2009-11-16 15:05:00,13.21,13.21,13.2,13.2,32800.0,10.5718,10.5718,10.5638,10.5638,32800.0
2009-11-16 15:10:00,13.2,13.2,13.19,13.19,67200.0,10.5638,10.5638,10.5558,10.5558,67200.0
2009-11-16 15:15:00,13.18,13.19,13.15,13.15,154000.0,10.5478,10.5558,10.5238,10.5238,154000.0
2009-11-16 15:20:00,13.15,13.17,13.13,13.15,79200.0,10.5238,10.5398,10.5078,10.5238,79200.0
2009-11-16 15:25:00,13.16,13.17,13.14,13.14,49600.0,10.5318,10.5398,10.5158,10.5158,49600.0
2009-11-16 15:30:00,13.14,13.16,13.13,13.15,106000.0,10.5158,10.5318,10.5078,10.5238,106000.0
2009-11-16 15:35:00,13.15,13.18,13.15,13.18,59600.0,10.5238,10.5478,10.5238,10.5478,59600.0
2009-11-16 15:40:00,13.18,13.18,13.14,13.15,70000.0,10.5478,10.5478,10.5158,10.5238,70000.0
2009-11-16 15:45:00,13.15,13.17,13.15,13.16,38400.0,10.5238,10.5398,10.5238,10.5318,38400.0
2009-11-16 15:50:00,13.17,13.2,13.16,13.19,128000.0,10.5398,10.5638,10.5318,10.5558,128000.0
2009-11-16 15:55:00,13.19,13.19,13.17,13.18,235600.0,10.5558,10.5558,10.5398,10.5478,235600.0
2009-11-17 09:30:00,13.14,13.15,13.1,13.11,154000.0,10.5158,10.5238,10.4838,10.4918,154000.0
2009-11-17 09:35:00,13.11,13.12,13.1,13.1,38800.0,10.4918,10.4998,10.4838,10.4838,38800.0
2009-11-17 09:40:00,13.1,13.15,13.1,13.12,65600.0,10.4838,10.5238,10.4838,10.4998,65600.0
2009-11-17 09:45:00,13.13,13.15,13.13,13.14,62800.0,10.5078,10.5238,10.5078,10.5158,62800.0
2009-11-17 09:50:00,13.14,13.15,13.12,13.13,96000.0,10.5158,10.5238,10.4998,10.5078,96000.0
2009-11-17 09:55:00,13.13,13.13,13.11,13.11,48400.0,10.5078,10.5078,10.4918,10.4918,48400.0
2009-11-17 10:00:00,13.11,13.13,13.09,13.1,57200.0,10.4918,10.5078,10.4758,10.4838,57200.0
2009-11-17 10:05:00,13.1,13.1,13.08,13.1,46000.0,10.4838,10.4838,10.4678,10.4838,46000.0
2009-11-17 10:10:00,13.1,13.11,13.08,13.09,24400.0,10.4838,10.4918,10.4678,10.4758,24400.0
2009-11-17 10:15:00,13.09,13.12,13.09,13.12,42400.0,10.4758,10.4998,10.4758,10.4998,42400.0
2009-11-17 10:20:00,13.11,13.13,13.11,13.13,30400.0,10.4918,10.5078,10.4918,10.5078,30400.0
2009-11-17 10:25:00,13.12,13.13,13.12,13.12,28400.0,10.4998,10.5078,10.4998,10.4998,28400.0
2009-11-17 10:30:00,13.12,13.13,13.09,13.1,21200.0,10.4998,10.5078,10.4758,10.4838,21200.0
2009-11-17 10:35:00,13.1,13.1,13.07,13.08,10800.0,10.4838,10.4838,10.4598,10.4678,10800.0
2009-11-17 10:40:00,13.07,13.07,13.06,13.06,177200.0,10.4598,10.4598,10.4517,10.4517,177200.0
2009-11-17 10:45:00,13.06,13.08,13.06,13.07,12400.0,10.4517,10.4678,10.4517,10.4598,12400.0
2009-11-17 10:50:00,13.07,13.09,13.05,13.09,38000.0,10.4598,10.4758,10.4437,10.4758,38000.0
2009-11-17 10:55:00,13.09,13.09,13.09,13.09,26800.0,10.4758,10.4758,10.4758,10.4758,26800.0
2009-11-17 11:00:00,13.09,13.09,13.08,13.09,26000.0,10.4758,10.4758,10.4678,10.4758,26000.0
2009-11-17 11:05:00,13.08,13.11,13.08,13.11,35200.0,10.4678,10.4918,10.4678,10.4918,35200.0
2009-11-17 11:10:00,13.11,13.12,13.09,13.1,20000.0,10.4918,10.4998,10.4758,10.4838,20000.0
2009-11-17 11:15:00,13.1,13.1,13.08,13.08,25600.0,10.4838,10.4838,10.4678,10.4678,25600.0
2009-11-17 11:20:00,13.07,13.11,13.07,13.1,29200.0,10.4598,10.4918,10.4598,10.4838,29200.0
2009-11-17 11:25:00,13.11,13.12,13.11,13.11,4400.0,10.4918,10.4998,10.4918,10.4918,4400.0
2009-11-17 11:30:00,13.11,13.12,13.11,13.11,24000.0,10.4918,10.4998,10.4918,10.4918,24000.0
2009-11-17 11:35:00,13.11,13.13,13.1,13.13,12000.0,10.4918,10.5078,10.4838,10.5078,12000.0
2009-11-17 11:40:00,13.12,13.13,13.12,13.13,4400.0,10.4998,10.5078,10.4998,10.5078,4400.0
2009-11-17 11:45:00,13.12,13.13,13.12,13.12,4400.0,10.4998,10.5078,10.4998,10.4998,4400.0
2009-11-17 11:50:00,13.12,13.13,13.12,13.13,17600.0,10.4998,10.5078,10.4998,10.5078,17600.0
2009-11-17 11:55:00,13.13,13.14,13.13,13.13,14400.0,10.5078,10.5158,10.5078,10.5078,14400.0
2009-11-17 12:00:00,13.13,13.13,13.12,13.13,15600.0,10.5078,10.5078,10.4998,10.5078,15600.0
2009-11-17 12:05:00,13.13,13.14,13.13,13.14,14800.0,10.5078,10.5158,10.5078,10.5158,14800.0
2009-11-17 12:10:00,13.14,13.15,13.14,13.14,13600.0,10.5158,10.5238,10.5158,10.5158,13600.0
2009-11-17 12:15:00,13.15,13.15,13.13,13.15,33200.0,10.5238,10.5238,10.5078,10.5238,33200.0
2009-11-17 12:20:00,13.14,13.18,13.14,13.17,26800.0,10.5158,10.5478,10.5158,10.5398,26800.0
2009-11-17 12:25:00,13.17,13.17,13.16,13.16,9200.0,10.5398,10.5398,10.5318,10.5318,9200.0
2009-11-17 12:30:00,13.16,13.18,13.16,13.18,36400.0,10.5318,10.5478,10.5318,10.5478,36400.0
2009-11-17 12:35:00,13.18,13.18,13.17,13.18,15200.0,10.5478,10.5478,10.5398,10.5478,15200.0
2009-11-17 12:40:00,13.18,13.18,13.15,13.15,20000.0,10.5478,10.5478,10.5238,10.5238,20000.0
2009-11-17 12:45:00,13.16,13.16,13.15,13.15,14000.0,10.5318,10.5318,10.5238,10.5238,14000.0
2009-11-17 12:50:00,13.15,13.15,13.15,13.15,16800.0,10.5238,10.5238,10.5238,10.5238,16800.0
2009-11-17 12:55:00,13.15,13.15,13.15,13.15,7600.0,10.5238,10.5238,10.5238,10.5238,7600.0
2009-11-17 13:00:00,13.15,13.16,13.14,13.15,39600.0,10.5238,10.5318,10.5158,10.5238,39600.0
2009-11-17 13:05:00,13.13,13.13,13.12,13.13,14800.0,10.5078,10.5078,10.4998,10.5078,14800.0
2009-11-17 13:10:00,13.13,13.17,13.13,13.15,28400.0,10.5078,10.5398,10.5078,10.5238,28400.0
2009-11-17 13:15:00,13.16,13.18,13.16,13.18,13600.0,10.5318,10.5478,10.5318,10.5478,13600.0
2009-11-17 13:20:00,13.19,13.19,13.18,13.18,13200.0,10.5558,10.5558,10.5478,10.5478,13200.0
2009-11-17 13:25:00,13.18,13.18,13.17,13.17,11600.0,10.5478,10.5478,10.5398,10.5398,11600.0
2009-11-17 13:30:00,13.17,13.18,13.17,13.18,32800.0,10.5398,10.5478,10.5398,10.5478,32800.0
2009-11-17 13:35:00,13.18,13.18,13.18,13.18,5200.0,10.5478,10.5478,10.5478,10.5478,5200.0
2009-11-17 13:40:00,13.19,13.2,13.19,13.2,42000.0,10.5558,10.5638,10.5558,10.5638,42000.0
2009-11-17 13:45:00,13.2,13.2,13.19,13.2,7600.0,10.5638,10.5638,10.5558,10.5638,7600.0
2009-11-17 13:50:00,13.2,13.2,13.19,13.2,61200.0,10.5638,10.5638,10.5558,10.5638,61200.0
2009-11-17 13:55:00,13.2,13.2,13.18,13.19,30000.0,10.5638,10.5638,10.5478,10.5558,30000.0
2009-11-17 14:00:00,13.19,13.19,13.18,13.18,6800.0,10.5558,10.5558,10.5478,10.5478,6800.0
2009-11-17 14:05:00,13.18,13.18,13.17,13.17,17200.0,10.5478,10.5478,10.5398,10.5398,17200.0
2009-11-17 14:10:00,13.17,13.17,13.16,13.17,20400.0,10.5398,10.5398,10.5318,10.5398,20400.0
2009-11-17 14:15:00,13.17,13.18,13.16,13.18,28000.0,10.5398,10.5478,10.5318,10.5478,28000.0
2009-11-17 14:20:00,13.18,13.18,13.17,13.17,42400.0,10.5478,10.5478,10.5398,10.5398,42400.0
2009-11-17 14:25:00,13.17,13.17,13.17,13.17,12800.0,10.5398,10.5398,10.5398,10.5398,12800.0
2009-11-17 14:30:00,13.17,13.18,13.17,13.17,17600.0,10.5398,10.5478,10.5398,10.5398,17600.0
2009-11-17 14:35:00,13.17,13.18,13.17,13.17,28400.0,10.5398,10.5478,10.5398,10.5398,28400.0
2009-11-17 14:40:00,13.17,13.19,13.17,13.19,7600.0,10.5398,10.5558,10.5398,10.5558,7600.0
2009-11-17 14:45:00,13.18,13.18,13.16,13.16,71200.0,10.5478,10.5478,10.5318,10.5318,71200.0
2009-11-17 14:50:00,13.16,13.16,13.15,13.15,43200.0,10.5318,10.5318,10.5238,10.5238,43200.0
2009-11-17 14:55:00,13.15,13.16,13.15,13.16,26800.0,10.5238,10.5318,10.5238,10.5318,26800.0
2009-11-17 15:00:00,13.16,13.17,13.16,13.16,46800.0,10.5318,10.5398,10.5318,10.5318,46800.0
2009-11-17 15:05:00,13.17,13.18,13.16,13.17,60400.0,10.5398,10.5478,10.5318,10.5398,60400.0
2009-11-17 15:10:00,13.17,13.18,13.17,13.18,140800.0,10.5398,10.5478,10.5398,10.5478,140800.0
2009-11-17 15:15:00,13.17,13.18,13.16,13.16,26000.0,10.5398,10.5478,10.5318,10.5318,26000.0
2009-11-17 15:20:00,13.17,13.18,13.16,13.17,24400.0,10.5398,10.5478,10.5318,10.5398,24400.0
2009-11-17 15:25:00,13.18,13.18,13.18,13.18,6000.0,10.5478,10.5478,10.5478,10.5478,6000.0
2009-11-17 15:30:00,13.18,13.19,13.18,13.18,73200.0,10.5478,10.5558,10.5478,10.5478,73200.0
2009-11-17 15:35:00,13.18,13.18,13.16,13.17,50800.0,10.5478,10.5478,10.5318,10.5398,50800.0
2009-11-17 15:40:00,13.17,13.18,13.16,13.18,86800.0,10.5398,10.5478,10.5318,10.5478,86800.0
2009-11-17 15:45:00,13.18,13.18,13.16,13.18,84000.0,10.5478,10.5478,10.5318,10.5478,84000.0
2009-11-17 15:50:00,13.17,13.18,13.15,13.15,95600.0,10.5398,10.5478,10.5238,10.5238,95600.0
2009-11-17 15:55:00,13.15,13.16,13.15,13.15,273200.0,10.5238,10.5318,10.5238,10.5238,273200.0
2009-11-18 09:30:00,13.17,13.18,13.1,13.1,161200.0,10.5398,10.5478,10.4838,10.4838,161200.0
2009-11-18 09:35:00,13.11,13.11,13.07,13.09,112400.0,10.4918,10.4918,10.4598,10.4758,112400.0
2009-11-18 09:40:00,13.09,13.14,13.08,13.13,67600.0,10.4758,10.5158,10.4678,10.5078,67600.0
2009-11-18 09:45:00,13.14,13.14,13.1,13.1,49200.0,10.5158,10.5158,10.4838,10.4838,49200.0
2009-11-18 09:50:00,13.09,13.09,13.05,13.07,75200.0,10.4758,10.4758,10.4437,10.4598,75200.0
2009-11-18 09:55:00,13.07,13.08,13.04,13.05,46400.0,10.4598,10.4678,10.4357,10.4437,46400.0
2009-11-18 10:00:00,13.05,13.06,13.04,13.05,22800.0,10.4437,10.4517,10.4357,10.4437,22800.0
2009-11-18 10:05:00,13.05,13.07,13.05,13.06,70400.0,10.4437,10.4598,10.4437,10.4517,70400.0
2009-11-18 10:10:00,13.05,13.05,13.01,13.01,78000.0,10.4437,10.4437,10.4117,10.4117,78000.0
2009-11-18 10:15:00,13.01,13.03,13.01,13.02,29600.0,10.4117,10.4277,10.4117,10.4197,29600.0
2009-11-18 10:20:00,13.03,13.04,13.02,13.03,12800.0,10.4277,10.4357,10.4197,10.4277,12800.0
2009-11-18 10:25:00,13.03,13.05,13.03,13.04,36400.0,10.4277,10.4437,10.4277,10.4357,36400.0
2009-11-18 10:30:00,13.05,13.06,13.04,13.06,69200.0,10.4437,10.4517,10.4357,10.4517,69200.0
2009-11-18 10:35:00,13.06,13.08,13.06,13.08,13600.0,10.4517,10.4678,10.4517,10.4678,13600.0
2009-11-18 10:40:00,13.09,13.11,13.09,13.09,23200.0,10.4758,10.4918,10.4758,10.4758,23200.0
2009-11-18 10:45:00,13.1,13.1,13.06,13.07,34400.0,10.4838,10.4838,10.4517,10.4598,34400.0
2009-11-18 10:50:00,13.07,13.08,13.04,13.04,20000.0,10.4598,10.4678,10.4357,10.4357,20000.0
2009-11-18 10:55:00,13.04,13.06,13.03,13.05,20400.0,10.4357,10.4517,10.4277,10.4437,20400.0
2009-11-18 11:00:00,13.06,13.09,13.05,13.08,40000.0,10.4517,10.4758,10.4437,10.4678,40000.0
2009-11-18 11:05:00,13.08,13.08,13.06,13.06,22000.0,10.4678,10.4678,10.4517,10.4517,22000.0
2009-11-18 11:10:00,13.06,13.06,13.03,13.04,44800.0,10.4517,10.4517,10.4277,10.4357,44800.0
2009-11-18 11:15:00,13.04,13.04,13.03,13.04,36800.0,10.4357,10.4357,10.4277,10.4357,36800.0
2009-11-18 11:20:00,13.04,13.06,13.04,13.05,16000.0,10.4357,10.4517,10.4357,10.4437,16000.0
2009-11-18 11:25:00,13.05,13.06,13.05,13.06,13200.0,10.4437,10.4517,10.4437,10.4517,13200.0
2009-11-18 11:30:00,13.05,13.05,13.03,13.03,23200.0,10.4437,10.4437,10.4277,10.4277,23200.0
2009-11-18 11:35:00,13.03,13.03,13.02,13.02,19200.0,10.4277,10.4277,10.4197,10.4197,19200.0
2009-11-18 11:40:00,13.02,13.04,13.02,13.04,6800.0,10.4197,10.4357,10.4197,10.4357,6800.0
2009-11-18 11:45:00,13.04,13.04,13.03,13.04,63200.0,10.4357,10.4357,10.4277,10.4357,63200.0
2009-11-18 11:50:00,13.03,13.04,13.03,13.04,20000.0,10.4277,10.4357,10.4277,10.4357,20000.0
2009-11-18 11:55:00,13.03,13.04,13.03,13.04,20000.0,10.4277,10.4357,10.4277,10.4357,20000.0
2009-11-18 12:00:00,13.04,13.05,13.03,13.04,24000.0,10.4357,10.4437,10.4277,10.4357,24000.0
2009-11-18 12:05:00,13.05,13.06,13.05,13.06,24800.0,10.4437,10.4517,10.4437,10.4517,24800.0
2009-11-18 12:10:00,13.06,13.06,13.05,13.06,18400.0,10.4517,10.4517,10.4437,10.4517,18400.0
2009-11-18 12:15:00,13.06,13.06,13.04,13.04,19600.0,10.4517,10.4517,10.4357,10.4357,19600.0
2009-11-18 12:20:00,13.04,13.06,13.04,13.05,16000.0,10.4357,10.4517,10.4357,10.4437,16000.0
2009-11-18 12:25:00,13.05,13.06,13.04,13.06,52800.0,10.4437,10.4517,10.4357,10.4517,52800.0
2009-11-18 12:30:00,13.06,13.06,13.05,13.06,22000.0,10.4517,10.4517,10.4437,10.4517,22000.0
2009-11-18 12:35:00,13.06,13.07,13.06,13.06,15600.0,10.4517,10.4598,10.4517,10.4517,15600.0
2009-11-18 12:40:00,13.06,13.07,13.06,13.07,24400.0,10.4517,10.4598,10.4517,10.4598,24400.0
2009-11-18 12:45:00,13.06,13.06,13.05,13.05,23200.0,10.4517,10.4517,10.4437,10.4437,23200.0
2009-11-18 12:50:00,13.06,13.06,13.05,13.05,11200.0,10.4517,10.4517,10.4437,10.4437,11200.0
2009-11-18 12:55:00,13.05,13.05,13.03,13.03,47200.0,10.4437,10.4437,10.4277,10.4277,47200.0
2009-11-18 13:00:00,13.03,13.03,13.02,13.03,71200.0,10.4277,10.4277,10.4197,10.4277,71200.0
2009-11-18 13:05:00,13.03,13.04,13.03,13.04,38800.0,10.4277,10.4357,10.4277,10.4357,38800.0
2009-11-18 13:10:00,13.04,13.05,13.04,13.04,25600.0,10.4357,10.4437,10.4357,10.4357,25600.0
2009-11-18 13:15:00,13.04,13.04,13.03,13.03,28800.0,10.4357,10.4357,10.4277,10.4277,28800.0
2009-11-18 13:20:00,13.02,13.02,13.01,13.02,54400.0,10.4197,10.4197,10.4117,10.4197,54400.0
2009-11-18 13:25:00,13.01,13.01,13.0,13.01,26400.0,10.4117,10.4117,10.4037,10.4117,26400.0
2009-11-18 13:30:00,13.01,13.02,13.01,13.01,46800.0,10.4117,10.4197,10.4117,10.4117,46800.0
2009-11-18 13:35:00,13.01,13.02,13.01,13.02,31600.0,10.4117,10.4197,10.4117,10.4197,31600.0
2009-11-18 13:40:00,13.02,13.03,13.02,13.02,45600.0,10.4197,10.4277,10.4197,10.4197,45600.0
2009-11-18 13:45:00,13.02,13.02,13.01,13.02,31600.0,10.4197,10.4197,10.4117,10.4197,31600.0
2009-11-18 13:50:00,13.02,13.02,13.01,13.02,53200.0,10.4197,10.4197,10.4117,10.4197,53200.0
2009-11-18 13:55:00,13.02,13.02,13.01,13.02,39600.0,10.4197,10.4197,10.4117,10.4197,39600.0
2009-11-18 14:00:00,13.02,13.02,13.01,13.02,62400.0,10.4197,10.4197,10.4117,10.4197,62400.0
2009-11-18 14:05:00,13.02,13.04,13.02,13.04,40400.0,10.4197,10.4357,10.4197,10.4357,40400.0
2009-11-18 14:10:00,13.04,13.05,13.04,13.05,30000.0,10.4357,10.4437,10.4357,10.4437,30000.0
2009-11-18 14:15:00,13.05,13.06,13.04,13.04,35600.0,10.4437,10.4517,10.4357,10.4357,35600.0
2009-11-18 14:20:00,13.05,13.06,13.05,13.05,21600.0,10.4437,10.4517,10.4437,10.4437,21600.0
2009-11-18 14:25:00,13.06,13.06,13.05,13.05,9600.0,10.4517,10.4517,10.4437,10.4437,9600.0
2009-11-18 14:30:00,13.05,13.05,13.04,13.05,10000.0,10.4437,10.4437,10.4357,10.4437,10000.0
2009-11-18 14:35:00,13.05,13.05,13.04,13.04,21600.0,10.4437,10.4437,10.4357,10.4357,21600.0
2009-11-18 14:40:00,13.05,13.05,13.04,13.04,18800.0,10.4437,10.4437,10.4357,10.4357,18800.0
2009-11-18 14:45:00,13.04,13.04,13.03,13.04,41600.0,10.4357,10.4357,10.4277,10.4357,41600.0
2009-11-18 14:50:00,13.04,13.05,13.03,13.03,38400.0,10.4357,10.4437,10.4277,10.4277,38400.0
2009-11-18 14:55:00,13.03,13.04,13.02,13.03,22800.0,10.4277,10.4357,10.4197,10.4277,22800.0
2009-11-18 15:00:00,13.03,13.04,13.03,13.04,67200.0,10.4277,10.4357,10.4277,10.4357,67200.0
2009-11-18 15:05:00,13.04,13.05,13.04,13.05,70400.0,10.4357,10.4437,10.4357,10.4437,70400.0
2009-11-18 15:10:00,13.05,13.06,13.05,13.06,58800.0,10.4437,10.4517,10.4437,10.4517,58800.0
2009-11-18 15:15:00,13.06,13.06,13.05,13.06,47200.0,10.4517,10.4517,10.4437,10.4517,47200.0
2009-11-18 15:20:00,13.06,13.06,13.06,13.06,40400.0,10.4517,10.4517,10.4517,10.4517,40400.0
2009-11-18 15:25:00,13.06,13.07,13.06,13.07,33600.0,10.4517,10.4598,10.4517,10.4598,33600.0
2009-11-18 15:30:00,13.07,13.07,13.06,13.06,64800.0,10.4598,10.4598,10.4517,10.4517,64800.0
2009-11-18 15:35:00,13.06,13.08,13.06,13.07,49200.0,10.4517,10.4678,10.4517,10.4598,49200.0
2009-11-18 15:40:00,13.08,13.09,13.08,13.08,71200.0,10.4678,10.4758,10.4678,10.4678,71200.0
2009-11-18 15:45:00,13.09,13.1,13.07,13.09,189600.0,10.4758,10.4838,10.4598,10.4758,189600.0
2009-11-18 15:50:00,13.09,13.12,13.09,13.12,176400.0,10.4758,10.4998,10.4758,10.4998,176400.0
2009-11-18 15:55:00,13.12,13.13,13.11,13.13,283600.0,10.4998,10.5078,10.4918,10.5078,283600.0
2009-11-19 09:30:00,13.02,13.02,12.96,12.96,140000.0,10.4197,10.4197,10.3717,10.3717,140000.0
2009-11-19 09:35:00,12.96,12.97,12.84,12.86,292800.0,10.3717,10.3797,10.2757,10.2917,292800.0
2009-11-19 09:40:00,12.85,12.85,12.8,12.84,67600.0,10.2837,10.2837,10.2437,10.2757,67600.0
2009-11-19 09:45:00,12.83,12.84,12.79,12.84,144000.0,10.2677,10.2757,10.2357,10.2757,144000.0
2009-11-19 09:50:00,12.84,12.84,12.79,12.81,90000.0,10.2757,10.2757,10.2357,10.2517,90000.0
2009-11-19 09:55:00,12.81,12.81,12.79,12.79,75200.0,10.2517,10.2517,10.2357,10.2357,75200.0
2009-11-19 10:00:00,12.8,12.8,12.75,12.78,198000.0,10.2437,10.2437,10.2037,10.2277,198000.0
2009-11-19 10:05:00,12.78,12.79,12.77,12.79,91200.0,10.2277,10.2357,10.2197,10.2357,91200.0
2009-11-19 10:10:00,12.79,12.81,12.79,12.79,56800.0,10.2357,10.2517,10.2357,10.2357,56800.0
2009-11-19 10:15:00,12.79,12.79,12.77,12.77,49600.0,10.2357,10.2357,10.2197,10.2197,49600.0
2009-11-19 10:20:00,12.78,12.81,12.78,12.81,77600.0,10.2277,10.2517,10.2277,10.2517,77600.0
2009-11-19 10:25:00,12.81,12.82,12.8,12.8,22400.0,10.2517,10.2597,10.2437,10.2437,22400.0
2009-11-19 10:30:00,12.79,12.8,12.77,12.78,61600.0,10.2357,10.2437,10.2197,10.2277,61600.0
2009-11-19 10:35:00,12.78,12.79,12.77,12.78,66000.0,10.2277,10.2357,10.2197,10.2277,66000.0
2009-11-19 10:40:00,12.78,12.78,12.76,12.78,54000.0,10.2277,10.2277,10.2117,10.2277,54000.0
2009-11-19 10:45:00,12.77,12.77,12.71,12.71,118000.0,10.2197,10.2197,10.1716,10.1716,118000.0
2009-11-19 10:50:00,12.72,12.73,12.71,12.73,75200.0,10.1797,10.1877,10.1716,10.1877,75200.0
2009-11-19 10:55:00,12.73,12.73,12.72,12.72,25200.0,10.1877,10.1877,10.1797,10.1797,25200.0
2009-11-19 11:00:00,12.72,12.73,12.71,12.72,96400.0,10.1797,10.1877,10.1716,10.1797,96400.0
2009-11-19 11:05:00,12.72,12.72,12.7,12.71,106400.0,10.1797,10.1797,10.1636,10.1716,106400.0
2009-11-19 11:10:00,12.7,12.72,12.7,12.72,46800.0,10.1636,10.1797,10.1636,10.1797,46800.0
2009-11-19 11:15:00,12.72,12.74,12.72,12.73,45600.0,10.1797,10.1957,10.1797,10.1877,45600.0
2009-11-19 11:20:00,12.73,12.74,12.73,12.74,13600.0,10.1877,10.1957,10.1877,10.1957,13600.0
2009-11-19 11:25:00,12.74,12.75,12.74,12.75,70000.0,10.1957,10.2037,10.1957,10.2037,70000.0
2009-11-19 11:30:00,12.75,12.76,12.74,12.75,19600.0,10.2037,10.2117,10.1957,10.2037,19600.0
2009-11-19 11:35:00,12.76,12.76,12.75,12.75,29200.0,10.2117,10.2117,10.2037,10.2037,29200.0
2009-11-19 11:40:00,12.75,12.77,12.75,12.76,11200.0,10.2037,10.2197,10.2037,10.2117,11200.0
2009-11-19 11:45:00,12.76,12.76,12.75,12.75,25600.0,10.2117,10.2117,10.2037,10.2037,25600.0
2009-11-19 11:50:00,12.75,12.75,12.74,12.75,16000.0,10.2037,10.2037,10.1957,10.2037,16000.0
2009-11-19 11:55:00,12.76,12.77,12.76,12.77,117200.0,10.2117,10.2197,10.2117,10.2197,117200.0
2009-11-19 12:00:00,12.77,12.78,12.76,12.78,64400.0,10.2197,10.2277,10.2117,10.2277,64400.0
2009-11-19 12:05:00,12.78,12.79,12.78,12.78,23600.0,10.2277,10.2357,10.2277,10.2277,23600.0
2009-11-19 12:10:00,12.78,12.78,12.78,12.78,12000.0,10.2277,10.2277,10.2277,10.2277,12000.0
2009-11-19 12:15:00,12.78,12.78,12.77,12.78,17200.0,10.2277,10.2277,10.2197,10.2277,17200.0
2009-11-19 12:20:00,12.78,12.79,12.77,12.77,33200.0,10.2277,10.2357,10.2197,10.2197,33200.0
2009-11-19 12:25:00,12.78,12.78,12.78,12.78,18000.0,10.2277,10.2277,10.2277,10.2277,18000.0
2009-11-19 12:30:00,12.78,12.8,12.78,12.79,50400.0,10.2277,10.2437,10.2277,10.2357,50400.0
2009-11-19 12:35:00,12.79,12.8,12.79,12.79,40800.0,10.2357,10.2437,10.2357,10.2357,40800.0
2009-11-19 12:40:00,12.79,12.79,12.78,12.78,10000.0,10.2357,10.2357,10.2277,10.2277,10000.0
2009-11-19 12:45:00,12.78,12.79,12.78,12.78,28800.0,10.2277,10.2357,10.2277,10.2277,28800.0
2009-11-19 12:50:00,12.77,12.77,12.76,12.76,27600.0,10.2197,10.2197,10.2117,10.2117,27600.0
2009-11-19 12:55:00,12.76,12.77,12.76,12.77,14000.0,10.2117,10.2197,10.2117,10.2197,14000.0
2009-11-19 13:00:00,12.77,12.77,12.76,12.77,18400.0,10.2197,10.2197,10.2117,10.2197,18400.0
2009-11-19 13:05:00,12.78,12.79,12.77,12.77,36400.0,10.2277,10.2357,10.2197,10.2197,36400.0
2009-11-19 13:10:00,12.77,12.77,12.74,12.74,58400.0,10.2197,10.2197,10.1957,10.1957,58400.0
2009-11-19 13:15:00,12.75,12.75,12.74,12.74,22000.0,10.2037,10.2037,10.1957,10.1957,22000.0
2009-11-19 13:20:00,12.74,12.75,12.74,12.75,46800.0,10.1957,10.2037,10.1957,10.2037,46800.0
2009-11-19 13:25:00,12.75,12.75,12.74,12.74,34800.0,10.2037,10.2037,10.1957,10.1957,34800.0
2009-11-19 13:30:00,12.74,12.75,12.74,12.74,37600.0,10.1957,10.2037,10.1957,10.1957,37600.0
2009-11-19 13:35:00,12.74,12.77,12.74,12.76,100000.0,10.1957,10.2197,10.1957,10.2117,100000.0
2009-11-19 13:40:00,12.76,12.76,12.75,12.76,65200.0,10.2117,10.2117,10.2037,10.2117,65200.0
2009-11-19 13:45:00,12.76,12.77,12.76,12.76,55600.0,10.2117,10.2197,10.2117,10.2117,55600.0
2009-11-19 13:50:00,12.76,12.77,12.76,12.76,35600.0,10.2117,10.2197,10.2117,10.2117,35600.0
2009-11-19 13:55:00,12.76,12.77,12.76,12.76,25200.0,10.2117,10.2197,10.2117,10.2117,25200.0
2009-11-19 14:00:00,12.76,12.76,12.75,12.75,43600.0,10.2117,10.2117,10.2037,10.2037,43600.0
2009-11-19 14:05:00,12.75,12.75,12.74,12.74,88400.0,10.2037,10.2037,10.1957,10.1957,88400.0
2009-11-19 14:10:00,12.74,12.75,12.73,12.74,77200.0,10.1957,10.2037,10.1877,10.1957,77200.0
2009-11-19 14:15:00,12.74,12.75,12.74,12.75,25600.0,10.1957,10.2037,10.1957,10.2037,25600.0
2009-11-19 14:20:00,12.75,12.77,12.75,12.77,46400.0,10.2037,10.2197,10.2037,10.2197,46400.0
2009-11-19 14:25:00,12.77,12.77,12.76,12.76,39600.0,10.2197,10.2197,10.2117,10.2117,39600.0
2009-11-19 14:30:00,12.76,12.77,12.76,12.77,14800.0,10.2117,10.2197,10.2117,10.2197,14800.0
2009-11-19 14:35:00,12.77,12.77,12.76,12.77,26800.0,10.2197,10.2197,10.2117,10.2197,26800.0
2009-11-19 14:40:00,12.76,12.78,12.76,12.78,25200.0,10.2117,10.2277,10.2117,10.2277,25200.0
2009-11-19 14:45:00,12.77,12.77,12.76,12.77,30400.0,10.2197,10.2197,10.2117,10.2197,30400.0
2009-11-19 14:50:00,12.77,12.8,12.77,12.79,36800.0,10.2197,10.2437,10.2197,10.2357,36800.0
2009-11-19 14:55:00,12.79,12.8,12.79,12.79,13600.0,10.2357,10.2437,10.2357,10.2357,13600.0
2009-11-19 15:00:00,12.79,12.8,12.77,12.78,51200.0,10.2357,10.2437,10.2197,10.2277,51200.0
2009-11-19 15:05:00,12.78,12.78,12.77,12.77,42800.0,10.2277,10.2277,10.2197,10.2197,42800.0
2009-11-19 15:10:00,12.77,12.78,12.77,12.77,53600.0,10.2197,10.2277,10.2197,10.2197,53600.0
2009-11-19 15:15:00,12.77,12.8,12.77,12.79,54800.0,10.2197,10.2437,10.2197,10.2357,54800.0
2009-11-19 15:20:00,12.79,12.8,12.78,12.8,78000.0,10.2357,10.2437,10.2277,10.2437,78000.0
2009-11-19 15:25:00,12.79,12.79,12.78,12.78,12800.0,10.2357,10.2357,10.2277,10.2277,12800.0
2009-11-19 15:30:00,12.79,12.8,12.78,12.8,25600.0,10.2357,10.2437,10.2277,10.2437,25600.0
2009-11-19 15:35:00,12.8,12.8,12.79,12.79,20800.0,10.2437,10.2437,10.2357,10.2357,20800.0
2009-11-19 15:40:00,12.79,12.83,12.79,12.81,156000.0,10.2357,10.2677,10.2357,10.2517,156000.0
2009-11-19 15:45:00,12.81,12.83,12.81,12.82,46400.0,10.2517,10.2677,10.2517,10.2597,46400.0
2009-11-19 15:50:00,12.82,12.82,12.8,12.8,72800.0,10.2597,10.2597,10.2437,10.2437,72800.0
2009-11-19 15:55:00,12.8,12.81,12.79,12.79,91200.0,10.2437,10.2517,10.2357,10.2357,91200.0
2009-11-20 09:30:00,12.69,12.75,12.69,12.74,134400.0,10.1556,10.2037,10.1556,10.1957,134400.0
2009-11-20 09:35:00,12.74,12.81,12.74,12.81,118400.0,10.1957,10.2517,10.1957,10.2517,118400.0
2009-11-20 09:40:00,12.81,12.82,12.8,12.8,58400.0,10.2517,10.2597,10.2437,10.2437,58400.0
2009-11-20 09:45:00,12.8,12.82,12.76,12.77,122400.0,10.2437,10.2597,10.2117,10.2197,122400.0
2009-11-20 09:50:00,12.76,12.77,12.73,12.74,40400.0,10.2117,10.2197,10.1877,10.1957,40400.0
2009-11-20 09:55:00,12.74,12.74,12.72,12.74,27600.0,10.1957,10.1957,10.1797,10.1957,27600.0
2009-11-20 10:00:00,12.74,12.74,12.71,12.72,32400.0,10.1957,10.1957,10.1716,10.1797,32400.0
2009-11-20 10:05:00,12.72,12.74,12.69,12.73,47600.0,10.1797,10.1957,10.1556,10.1877,47600.0
2009-11-20 10:10:00,12.74,12.78,12.73,12.78,42000.0,10.1957,10.2277,10.1877,10.2277,42000.0
2009-11-20 10:15:00,12.77,12.77,12.74,12.75,24800.0,10.2197,10.2197,10.1957,10.2037,24800.0
2009-11-20 10:20:00,12.76,12.76,12.73,12.76,67200.0,10.2117,10.2117,10.1877,10.2117,67200.0
2009-11-20 10:25:00,12.76,12.76,12.74,12.76,25600.0,10.2117,10.2117,10.1957,10.2117,25600.0
2009-11-20 10:30:00,12.76,12.76,12.74,12.74,18000.0,10.2117,10.2117,10.1957,10.1957,18000.0
2009-11-20 10:35:00,12.73,12.74,12.72,12.74,12000.0,10.1877,10.1957,10.1797,10.1957,12000.0
2009-11-20 10:40:00,12.74,12.74,12.71,12.71,32800.0,10.1957,10.1957,10.1716,10.1716,32800.0
2009-11-20 10:45:00,12.71,12.74,12.71,12.73,174400.0,10.1716,10.1957,10.1716,10.1877,174400.0
2009-11-20 10:50:00,12.73,12.74,12.71,12.72,80400.0,10.1877,10.1957,10.1716,10.1797,80400.0
2009-11-20 10:55:00,12.73,12.73,12.72,12.73,43600.0,10.1877,10.1877,10.1797,10.1877,43600.0
2009-11-20 11:00:00,12.72,12.75,12.72,12.74,55200.0,10.1797,10.2037,10.1797,10.1957,55200.0
2009-11-20 11:05:00,12.75,12.76,12.74,12.74,56400.0,10.2037,10.2117,10.1957,10.1957,56400.0
2009-11-20 11:10:00,12.74,12.74,12.72,12.72,46800.0,10.1957,10.1957,10.1797,10.1797,46800.0
2009-11-20 11:15:00,12.73,12.73,12.69,12.7,66400.0,10.1877,10.1877,10.1556,10.1636,66400.0
2009-11-20 11:20:00,12.71,12.71,12.7,12.71,37600.0,10.1716,10.1716,10.1636,10.1716,37600.0
2009-11-20 11:25:00,12.71,12.71,12.7,12.7,58000.0,10.1716,10.1716,10.1636,10.1636,58000.0
2009-11-20 11:30:00,12.71,12.71,12.7,12.71,58800.0,10.1716,10.1716,10.1636,10.1716,58800.0
2009-11-20 11:35:00,12.71,12.72,12.69,12.71,122400.0,10.1716,10.1797,10.1556,10.1716,122400.0
2009-11-20 11:40:00,12.72,12.72,12.71,12.71,52800.0,10.1797,10.1797,10.1716,10.1716,52800.0
2009-11-20 11:45:00,12.71,12.72,12.71,12.72,25200.0,10.1716,10.1797,10.1716,10.1797,25200.0
2009-11-20 11:50:00,12.72,12.72,12.72,12.72,8400.0,10.1797,10.1797,10.1797,10.1797,8400.0
2009-11-20 11:55:00,12.72,12.72,12.71,12.71,24400.0,10.1797,10.1797,10.1716,10.1716,24400.0
2009-11-20 12:00:00,12.71,12.71,12.7,12.71,20000.0,10.1716,10.1716,10.1636,10.1716,20000.0
2009-11-20 12:05:00,12.71,12.72,12.71,12.72,9600.0,10.1716,10.1797,10.1716,10.1797,9600.0
2009-11-20 12:10:00,12.71,12.72,12.71,12.72,11600.0,10.1716,10.1797,10.1716,10.1797,11600.0
2009-11-20 12:15:00,12.72,12.72,12.71,12.71,13600.0,10.1797,10.1797,10.1716,10.1716,13600.0
2009-11-20 12:20:00,12.71,12.71,12.7,12.71,45600.0,10.1716,10.1716,10.1636,10.1716,45600.0
2009-11-20 12:25:00,12.71,12.71,12.7,12.7,12400.0,10.1716,10.1716,10.1636,10.1636,12400.0
2009-11-20 12:30:00,12.71,12.71,12.7,12.71,12800.0,10.1716,10.1716,10.1636,10.1716,12800.0
2009-11-20 12:35:00,12.71,12.71,12.7,12.7,7200.0,10.1716,10.1716,10.1636,10.1636,7200.0
2009-11-20 12:40:00,12.7,12.71,12.7,12.71,30000.0,10.1636,10.1716,10.1636,10.1716,30000.0
2009-11-20 12:45:00,12.71,12.71,12.69,12.69,17200.0,10.1716,10.1716,10.1556,10.1556,17200.0
2009-11-20 12:50:00,12.69,12.7,12.68,12.68,30400.0,10.1556,10.1636,10.1476,10.1476,30400.0
2009-11-20 12:55:00,12.68,12.69,12.68,12.69,22000.0,10.1476,10.1556,10.1476,10.1556,22000.0
2009-11-20 13:00:00,12.68,12.69,12.68,12.69,14400.0,10.1476,10.1556,10.1476,10.1556,14400.0
2009-11-20 13:05:00,12.69,12.7,12.69,12.69,23200.0,10.1556,10.1636,10.1556,10.1556,23200.0
2009-11-20 13:10:00,12.69,12.7,12.69,12.69,4800.0,10.1556,10.1636,10.1556,10.1556,4800.0
2009-11-20 13:15:00,12.7,12.7,12.69,12.69,7600.0,10.1636,10.1636,10.1556,10.1556,7600.0
2009-11-20 13:20:00,12.69,12.69,12.69,12.69,11600.0,10.1556,10.1556,10.1556,10.1556,11600.0
2009-11-20 13:25:00,12.69,12.69,12.69,12.69,12000.0,10.1556,10.1556,10.1556,10.1556,12000.0
2009-11-20 13:30:00,12.7,12.7,12.7,12.7,800.0,10.1636,10.1636,10.1636,10.1636,800.0
2009-11-20 13:35:00,12.7,12.7,12.7,12.7,4400.0,10.1636,10.1636,10.1636,10.1636,4400.0
2009-11-20 13:40:00,12.7,12.71,12.7,12.71,14400.0,10.1636,10.1716,10.1636,10.1716,14400.0
2009-11-20 13:45:00,12.72,12.74,12.72,12.73,71200.0,10.1797,10.1957,10.1797,10.1877,71200.0
2009-11-20 13:50:00,12.74,12.74,12.73,12.73,11600.0,10.1957,10.1957,10.1877,10.1877,11600.0
2009-11-20 13:55:00,12.73,12.73,12.73,12.73,4000.0,10.1877,10.1877,10.1877,10.1877,4000.0
2009-11-20 14:00:00,12.73,12.74,12.73,12.74,8000.0,10.1877,10.1957,10.1877,10.1957,8000.0
2009-11-20 14:05:00,12.73,12.73,12.72,12.72,14800.0,10.1877,10.1877,10.1797,10.1797,14800.0
2009-11-20 14:10:00,12.74,12.74,12.73,12.74,13600.0,10.1957,10.1957,10.1877,10.1957,13600.0
2009-11-20 14:15:00,12.74,12.74,12.73,12.73,5200.0,10.1957,10.1957,10.1877,10.1877,5200.0
2009-11-20 14:20:00,12.73,12.74,12.72,12.73,10400.0,10.1877,10.1957,10.1797,10.1877,10400.0
2009-11-20 14:25:00,12.73,12.74,12.73,12.74,17200.0,10.1877,10.1957,10.1877,10.1957,17200.0
2009-11-20 14:30:00,12.74,12.75,12.74,12.74,3200.0,10.1957,10.2037,10.1957,10.1957,3200.0
2009-11-20 14:35:00,12.74,12.76,12.74,12.76,93600.0,10.1957,10.2117,10.1957,10.2117,93600.0
2009-11-20 14:40:00,12.76,12.76,12.74,12.74,43600.0,10.2117,10.2117,10.1957,10.1957,43600.0
2009-11-20 14:45:00,12.73,12.74,12.72,12.73,44400.0,10.1877,10.1957,10.1797,10.1877,44400.0
2009-11-20 14:50:00,12.73,12.74,12.73,12.73,29200.0,10.1877,10.1957,10.1877,10.1877,29200.0
2009-11-20 14:55:00,12.74,12.74,12.73,12.74,11600.0,10.1957,10.1957,10.1877,10.1957,11600.0
2009-11-20 15:00:00,12.74,12.74,12.73,12.74,48400.0,10.1957,10.1957,10.1877,10.1957,48400.0
2009-11-20 15:05:00,12.74,12.75,12.74,12.75,18000.0,10.1957,10.2037,10.1957,10.2037,18000.0
2009-11-20 15:10:00,12.75,12.75,12.74,12.75,26400.0,10.2037,10.2037,10.1957,10.2037,26400.0
2009-11-20 15:15:00,12.75,12.76,12.74,12.76,28800.0,10.2037,10.2117,10.1957,10.2117,28800.0
2009-11-20 15:20:00,12.76,12.78,12.76,12.78,108800.0,10.2117,10.2277,10.2117,10.2277,108800.0
2009-11-20 15:25:00,12.78,12.78,12.77,12.78,44800.0,10.2277,10.2277,10.2197,10.2277,44800.0
2009-11-20 15:30:00,12.78,12.79,12.78,12.79,82400.0,10.2277,10.2357,10.2277,10.2357,82400.0
2009-11-20 15:35:00,12.79,12.8,12.78,12.79,76000.0,10.2357,10.2437,10.2277,10.2357,76000.0
2009-11-20 15:40:00,12.79,12.8,12.78,12.8,25200.0,10.2357,10.2437,10.2277,10.2437,25200.0
2009-11-20 15:45:00,12.8,12.8,12.78,12.78,98800.0,10.2437,10.2437,10.2277,10.2277,98800.0
2009-11-20 15:50:00,12.78,12.79,12.77,12.79,88400.0,10.2277,10.2357,10.2197,10.2357,88400.0
2009-11-20 15:55:00,12.79,12.79,12.78,12.78,141200.0,10.2357,10.2357,10.2277,10.2277,141200.0
2009-11-23 09:30:00,12.96,13.05,12.96,13.04,197600.0,10.3717,10.4437,10.3717,10.4357,197600.0
2009-11-23 09:35:00,13.04,13.1,13.04,13.09,72400.0,10.4357,10.4838,10.4357,10.4758,72400.0
2009-11-23 09:40:00,13.1,13.14,13.1,13.13,54400.0,10.4838,10.5158,10.4838,10.5078,54400.0
2009-11-23 09:45:00,13.14,13.16,13.13,13.13,50800.0,10.5158,10.5318,10.5078,10.5078,50800.0
2009-11-23 09:50:00,13.13,13.14,13.12,13.12,26400.0,10.5078,10.5158,10.4998,10.4998,26400.0
2009-11-23 09:55:00,13.13,13.14,13.11,13.12,157600.0,10.5078,10.5158,10.4918,10.4998,157600.0
2009-11-23 10:00:00,13.14,13.17,13.13,13.15,169600.0,10.5158,10.5398,10.5078,10.5238,169600.0
2009-11-23 10:05:00,13.15,13.17,13.15,13.15,83600.0,10.5238,10.5398,10.5238,10.5238,83600.0
2009-11-23 10:10:00,13.15,13.15,13.13,13.14,68000.0,10.5238,10.5238,10.5078,10.5158,68000.0
2009-11-23 10:15:00,13.13,13.15,13.13,13.14,36400.0,10.5078,10.5238,10.5078,10.5158,36400.0
2009-11-23 10:20:00,13.14,13.14,13.12,13.12,57200.0,10.5158,10.5158,10.4998,10.4998,57200.0
2009-11-23 10:25:00,13.12,13.13,13.12,13.13,49200.0,10.4998,10.5078,10.4998,10.5078,49200.0
2009-11-23 10:30:00,13.13,13.14,13.13,13.14,35600.0,10.5078,10.5158,10.5078,10.5158,35600.0
2009-11-23 10:35:00,13.14,13.14,13.13,13.14,34800.0,10.5158,10.5158,10.5078,10.5158,34800.0
2009-11-23 10:40:00,13.14,13.14,13.13,13.13,59600.0,10.5158,10.5158,10.5078,10.5078,59600.0
2009-11-23 10:45:00,13.13,13.13,13.1,13.1,98800.0,10.5078,10.5078,10.4838,10.4838,98800.0
2009-11-23 10:50:00,13.11,13.11,13.08,13.09,122000.0,10.4918,10.4918,10.4678,10.4758,122000.0
2009-11-23 10:55:00,13.09,13.1,13.08,13.09,80000.0,10.4758,10.4838,10.4678,10.4758,80000.0
2009-11-23 11:00:00,13.08,13.09,13.08,13.09,28800.0,10.4678,10.4758,10.4678,10.4758,28800.0
2009-11-23 11:05:00,13.09,13.1,13.09,13.09,15600.0,10.4758,10.4838,10.4758,10.4758,15600.0
2009-11-23 11:10:00,13.09,13.1,13.09,13.09,10000.0,10.4758,10.4838,10.4758,10.4758,10000.0
2009-11-23 11:15:00,13.09,13.09,13.07,13.08,20000.0,10.4758,10.4758,10.4598,10.4678,20000.0
2009-11-23 11:20:00,13.08,13.09,13.08,13.08,34800.0,10.4678,10.4758,10.4678,10.4678,34800.0
2009-11-23 11:25:00,13.08,13.09,13.06,13.07,50800.0,10.4678,10.4758,10.4517,10.4598,50800.0
2009-11-23 11:30:00,13.07,13.08,13.07,13.08,17600.0,10.4598,10.4678,10.4598,10.4678,17600.0
2009-11-23 11:35:00,13.08,13.08,13.07,13.07,104000.0,10.4678,10.4678,10.4598,10.4598,104000.0
2009-11-23 11:40:00,13.06,13.07,13.06,13.06,218000.0,10.4517,10.4598,10.4517,10.4517,218000.0
2009-11-23 11:45:00,13.06,13.06,13.06,13.06,152800.0,10.4517,10.4517,10.4517,10.4517,152800.0
2009-11-23 11:50:00,13.06,13.06,13.06,13.06,5200.0,10.4517,10.4517,10.4517,10.4517,5200.0
2009-11-23 11:55:00,13.06,13.06,13.04,13.04,51200.0,10.4517,10.4517,10.4357,10.4357,51200.0
2009-11-23 12:00:00,13.04,13.06,13.04,13.06,36800.0,10.4357,10.4517,10.4357,10.4517,36800.0
2009-11-23 12:05:00,13.06,13.06,13.05,13.06,26800.0,10.4517,10.4517,10.4437,10.4517,26800.0
2009-11-23 12:10:00,13.06,13.06,13.06,13.06,17200.0,10.4517,10.4517,10.4517,10.4517,17200.0
2009-11-23 12:15:00,13.05,13.06,13.05,13.06,13600.0,10.4437,10.4517,10.4437,10.4517,13600.0
2009-11-23 12:20:00,13.06,13.06,13.05,13.06,10400.0,10.4517,10.4517,10.4437,10.4517,10400.0
2009-11-23 12:25:00,13.06,13.06,13.05,13.05,31600.0,10.4517,10.4517,10.4437,10.4437,31600.0
2009-11-23 12:30:00,13.05,13.05,13.01,13.01,125200.0,10.4437,10.4437,10.4117,10.4117,125200.0
2009-11-23 12:35:00,13.02,13.02,13.01,13.02,8800.0,10.4197,10.4197,10.4117,10.4197,8800.0
2009-11-23 12:40:00,13.02,13.02,13.01,13.02,20400.0,10.4197,10.4197,10.4117,10.4197,20400.0
2009-11-23 12:45:00,13.02,13.06,13.02,13.05,84800.0,10.4197,10.4517,10.4197,10.4437,84800.0
2009-11-23 12:50:00,13.05,13.06,13.05,13.05,22000.0,10.4437,10.4517,10.4437,10.4437,22000.0
2009-11-23 12:55:00,13.05,13.06,13.05,13.05,15200.0,10.4437,10.4517,10.4437,10.4437,15200.0
2009-11-23 13:00:00,13.05,13.05,13.04,13.04,13600.0,10.4437,10.4437,10.4357,10.4357,13600.0
2009-11-23 13:05:00,13.04,13.04,13.04,13.04,15200.0,10.4357,10.4357,10.4357,10.4357,15200.0
2009-11-23 13:10:00,13.04,13.04,13.03,13.04,13200.0,10.4357,10.4357,10.4277,10.4357,13200.0
2009-11-23 13:15:00,13.03,13.04,13.02,13.04,24800.0,10.4277,10.4357,10.4197,10.4357,24800.0
2009-11-23 13:20:00,13.04,13.05,13.04,13.05,11600.0,10.4357,10.4437,10.4357,10.4437,11600.0
2009-11-23 13:25:00,13.06,13.06,13.05,13.05,30000.0,10.4517,10.4517,10.4437,10.4437,30000.0
2009-11-23 13:30:00,13.05,13.05,13.04,13.04,871200.0,10.4437,10.4437,10.4357,10.4357,871200.0
2009-11-23 13:35:00,13.04,13.08,13.04,13.07,23200.0,10.4357,10.4678,10.4357,10.4598,23200.0
2009-11-23 13:40:00,13.07,13.07,13.06,13.06,11200.0,10.4598,10.4598,10.4517,10.4517,11200.0
2009-11-23 13:45:00,13.06,13.06,13.05,13.05,38400.0,10.4517,10.4517,10.4437,10.4437,38400.0
2009-11-23 13:50:00,13.05,13.05,13.04,13.05,19200.0,10.4437,10.4437,10.4357,10.4437,19200.0
2009-11-23 13:55:00,13.04,13.04,13.03,13.04,34000.0,10.4357,10.4357,10.4277,10.4357,34000.0
2009-11-23 14:00:00,13.04,13.04,13.03,13.03,22400.0,10.4357,10.4357,10.4277,10.4277,22400.0
2009-11-23 14:05:00,13.03,13.03,13.02,13.02,26400.0,10.4277,10.4277,10.4197,10.4197,26400.0
2009-11-23 14:10:00,13.02,13.02,12.98,12.99,72800.0,10.4197,10.4197,10.3877,10.3957,72800.0
2009-11-23 14:15:00,12.99,12.99,12.98,12.99,21600.0,10.3957,10.3957,10.3877,10.3957,21600.0
2009-11-23 14:20:00,12.99,13.0,12.99,12.99,23600.0,10.3957,10.4037,10.3957,10.3957,23600.0
2009-11-23 14:25:00,13.0,13.01,12.99,13.01,16800.0,10.4037,10.4117,10.3957,10.4117,16800.0
2009-11-23 14:30:00,13.01,13.02,13.01,13.02,7200.0,10.4117,10.4197,10.4117,10.4197,7200.0
2009-11-23 14:35:00,13.02,13.03,13.02,13.02,12800.0,10.4197,10.4277,10.4197,10.4197,12800.0
2009-11-23 14:40:00,13.03,13.03,13.02,13.02,18400.0,10.4277,10.4277,10.4197,10.4197,18400.0
2009-11-23 14:45:00,13.03,13.03,13.02,13.02,10000.0,10.4277,10.4277,10.4197,10.4197,10000.0
2009-11-23 14:50:00,13.02,13.02,13.02,13.02,9600.0,10.4197,10.4197,10.4197,10.4197,9600.0
2009-11-23 14:55:00,13.02,13.03,13.02,13.03,28000.0,10.4197,10.4277,10.4197,10.4277,28000.0
2009-11-23 15:00:00,13.02,13.04,13.02,13.03,42400.0,10.4197,10.4357,10.4197,10.4277,42400.0
2009-11-23 15:05:00,13.03,13.04,13.02,13.03,44000.0,10.4277,10.4357,10.4197,10.4277,44000.0
2009-11-23 15:10:00,13.03,13.03,13.03,13.03,18000.0,10.4277,10.4277,10.4277,10.4277,18000.0
2009-11-23 15:15:00,13.04,13.04,13.03,13.03,17600.0,10.4357,10.4357,10.4277,10.4277,17600.0
2009-11-23 15:20:00,13.03,13.03,13.02,13.02,41200.0,10.4277,10.4277,10.4197,10.4197,41200.0
2009-11-23 15:25:00,13.02,13.02,13.01,13.01,45600.0,10.4197,10.4197,10.4117,10.4117,45600.0
2009-11-23 15:30:00,13.01,13.01,12.97,12.98,69200.0,10.4117,10.4117,10.3797,10.3877,69200.0
2009-11-23 15:35:00,12.98,12.98,12.96,12.98,73200.0,10.3877,10.3877,10.3717,10.3877,73200.0
2009-11-23 15:40:00,12.99,12.99,12.97,12.98,50400.0,10.3957,10.3957,10.3797,10.3877,50400.0
2009-11-23 15:45:00,12.97,12.98,12.96,12.98,133600.0,10.3797,10.3877,10.3717,10.3877,133600.0
2009-11-23 15:50:00,12.98,13.01,12.98,13.0,122800.0,10.3877,10.4117,10.3877,10.4037,122800.0
2009-11-23 15:55:00,13.0,13.04,13.0,13.04,165200.0,10.4037,10.4357,10.4037,10.4357,165200.0
2009-11-24 09:30:00,13.03,13.03,12.97,13.0,79200.0,10.4277,10.4277,10.3797,10.4037,79200.0
2009-11-24 09:35:00,13.0,13.01,12.97,12.99,122000.0,10.4037,10.4117,10.3797,10.3957,122000.0
2009-11-24 09:40:00,12.99,13.01,12.98,12.98,76000.0,10.3957,10.4117,10.3877,10.3877,76000.0
2009-11-24 09:45:00,12.97,12.97,12.94,12.94,74800.0,10.3797,10.3797,10.3557,10.3557,74800.0
2009-11-24 09:50:00,12.94,12.94,12.87,12.87,115600.0,10.3557,10.3557,10.2997,10.2997,115600.0
2009-11-24 09:55:00,12.87,12.87,12.85,12.87,167600.0,10.2997,10.2997,10.2837,10.2997,167600.0
2009-11-24 10:00:00,12.86,12.92,12.85,12.87,384800.0,10.2917,10.3397,10.2837,10.2997,384800.0
2009-11-24 10:05:00,12.87,12.88,12.82,12.84,195200.0,10.2997,10.3077,10.2597,10.2757,195200.0
2009-11-24 10:10:00,12.84,12.85,12.81,12.85,122800.0,10.2757,10.2837,10.2517,10.2837,122800.0
2009-11-24 10:15:00,12.86,12.86,12.85,12.85,101600.0,10.2917,10.2917,10.2837,10.2837,101600.0
2009-11-24 10:20:00,12.86,12.86,12.85,12.86,27600.0,10.2917,10.2917,10.2837,10.2917,27600.0
2009-11-24 10:25:00,12.86,12.86,12.85,12.86,24400.0,10.2917,10.2917,10.2837,10.2917,24400.0
2009-11-24 10:30:00,12.85,12.88,12.85,12.87,59600.0,10.2837,10.3077,10.2837,10.2997,59600.0
2009-11-24 10:35:00,12.87,12.91,12.87,12.9,29600.0,10.2997,10.3317,10.2997,10.3237,29600.0
2009-11-24 10:40:00,12.9,12.93,12.9,12.92,268000.0,10.3237,10.3477,10.3237,10.3397,268000.0
2009-11-24 10:45:00,12.92,12.95,12.92,12.94,42400.0,10.3397,10.3637,10.3397,10.3557,42400.0
2009-11-24 10:50:00,12.94,12.95,12.93,12.94,58400.0,10.3557,10.3637,10.3477,10.3557,58400.0
2009-11-24 10:55:00,12.94,12.94,12.93,12.93,51200.0,10.3557,10.3557,10.3477,10.3477,51200.0
2009-11-24 11:00:00,12.93,12.93,12.93,12.93,32400.0,10.3477,10.3477,10.3477,10.3477,32400.0
2009-11-24 11:05:00,12.93,12.94,12.92,12.93,40400.0,10.3477,10.3557,10.3397,10.3477,40400.0
2009-11-24 11:10:00,12.93,12.93,12.9,12.91,171600.0,10.3477,10.3477,10.3237,10.3317,171600.0
2009-11-24 11:15:00,12.91,12.92,12.89,12.89,56800.0,10.3317,10.3397,10.3157,10.3157,56800.0
2009-11-24 11:20:00,12.89,12.9,12.89,12.9,35600.0,10.3157,10.3237,10.3157,10.3237,35600.0
2009-11-24 11:25:00,12.9,12.9,12.88,12.89,64800.0,10.3237,10.3237,10.3077,10.3157,64800.0
2009-11-24 11:30:00,12.89,12.91,12.88,12.9,103200.0,10.3157,10.3317,10.3077,10.3237,103200.0
2009-11-24 11:35:00,12.9,12.91,12.89,12.91,44800.0,10.3237,10.3317,10.3157,10.3317,44800.0
2009-11-24 11:40:00,12.91,12.92,12.91,12.92,20800.0,10.3317,10.3397,10.3317,10.3397,20800.0
2009-11-24 11:45:00,12.91,12.94,12.91,12.94,37200.0,10.3317,10.3557,10.3317,10.3557,37200.0
2009-11-24 11:50:00,12.93,12.94,12.93,12.93,41600.0,10.3477,10.3557,10.3477,10.3477,41600.0
2009-11-24 11:55:00,12.94,12.94,12.94,12.94,18800.0,10.3557,10.3557,10.3557,10.3557,18800.0
2009-11-24 12:00:00,12.94,12.95,12.93,12.93,58000.0,10.3557,10.3637,10.3477,10.3477,58000.0
2009-11-24 12:05:00,12.93,12.94,12.93,12.93,13200.0,10.3477,10.3557,10.3477,10.3477,13200.0
2009-11-24 12:10:00,12.93,12.94,12.93,12.93,22400.0,10.3477,10.3557,10.3477,10.3477,22400.0
2009-11-24 12:15:00,12.93,12.94,12.93,12.94,16400.0,10.3477,10.3557,10.3477,10.3557,16400.0
2009-11-24 12:20:00,12.94,12.94,12.94,12.94,14800.0,10.3557,10.3557,10.3557,10.3557,14800.0
2009-11-24 12:25:00,12.94,12.94,12.94,12.94,20000.0,10.3557,10.3557,10.3557,10.3557,20000.0
2009-11-24 12:30:00,12.94,12.95,12.94,12.94,15200.0,10.3557,10.3637,10.3557,10.3557,15200.0
2009-11-24 12:35:00,12.94,12.94,12.93,12.94,28000.0,10.3557,10.3557,10.3477,10.3557,28000.0
2009-11-24 12:40:00,12.94,12.94,12.92,12.92,27200.0,10.3557,10.3557,10.3397,10.3397,27200.0
2009-11-24 12:45:00,12.92,12.93,12.92,12.93,26000.0,10.3397,10.3477,10.3397,10.3477,26000.0
2009-11-24 12:50:00,12.93,12.93,12.9,12.91,34000.0,10.3477,10.3477,10.3237,10.3317,34000.0
2009-11-24 12:55:00,12.91,12.91,12.9,12.91,25600.0,10.3317,10.3317,10.3237,10.3317,25600.0
2009-11-24 13:00:00,12.91,12.91,12.9,12.91,53200.0,10.3317,10.3317,10.3237,10.3317,53200.0
2009-11-24 13:05:00,12.91,12.93,12.91,12.92,22000.0,10.3317,10.3477,10.3317,10.3397,22000.0
2009-11-24 13:10:00,12.92,12.93,12.92,12.93,23200.0,10.3397,10.3477,10.3397,10.3477,23200.0
2009-11-24 13:15:00,12.93,12.93,12.92,12.92,65600.0,10.3477,10.3477,10.3397,10.3397,65600.0
2009-11-24 13:20:00,12.92,12.92,12.91,12.91,26000.0,10.3397,10.3397,10.3317,10.3317,26000.0
2009-11-24 13:25:00,12.91,12.91,12.9,12.9,20000.0,10.3317,10.3317,10.3237,10.3237,20000.0
2009-11-24 13:30:00,12.9,12.91,12.9,12.91,15600.0,10.3237,10.3317,10.3237,10.3317,15600.0
2009-11-24 13:35:00,12.91,12.91,12.9,12.91,38400.0,10.3317,10.3317,10.3237,10.3317,38400.0
2009-11-24 13:40:00,12.91,12.91,12.9,12.91,31600.0,10.3317,10.3317,10.3237,10.3317,31600.0
2009-11-24 13:45:00,12.91,12.91,12.9,12.9,12800.0,10.3317,10.3317,10.3237,10.3237,12800.0
2009-11-24 13:50:00,12.9,12.9,12.88,12.88,37200.0,10.3237,10.3237,10.3077,10.3077,37200.0
2009-11-24 13:55:00,12.89,12.89,12.88,12.89,15600.0,10.3157,10.3157,10.3077,10.3157,15600.0
2009-11-24 14:00:00,12.89,12.9,12.87,12.87,85600.0,10.3157,10.3237,10.2997,10.2997,85600.0
2009-11-24 14:05:00,12.88,12.91,12.88,12.9,54400.0,10.3077,10.3317,10.3077,10.3237,54400.0
2009-11-24 14:10:00,12.9,12.91,12.9,12.9,58400.0,10.3237,10.3317,10.3237,10.3237,58400.0
2009-11-24 14:15:00,12.9,12.9,12.89,12.9,21600.0,10.3237,10.3237,10.3157,10.3237,21600.0
2009-11-24 14:20:00,12.9,12.92,12.9,12.92,110000.0,10.3237,10.3397,10.3237,10.3397,110000.0
2009-11-24 14:25:00,12.92,12.93,12.92,12.92,65600.0,10.3397,10.3477,10.3397,10.3397,65600.0
2009-11-24 14:30:00,12.92,12.92,12.91,12.91,43200.0,10.3397,10.3397,10.3317,10.3317,43200.0
2009-11-24 14:35:00,12.92,12.92,12.92,12.92,23600.0,10.3397,10.3397,10.3397,10.3397,23600.0
2009-11-24 14:40:00,12.92,12.93,12.92,12.93,110400.0,10.3397,10.3477,10.3397,10.3477,110400.0
2009-11-24 14:45:00,12.93,12.97,12.93,12.97,98400.0,10.3477,10.3797,10.3477,10.3797,98400.0
2009-11-24 14:50:00,12.97,12.99,12.97,12.99,68400.0,10.3797,10.3957,10.3797,10.3957,68400.0
2009-11-24 14:55:00,12.99,12.99,12.98,12.98,29200.0,10.3957,10.3957,10.3877,10.3877,29200.0
2009-11-24 15:00:00,12.98,12.99,12.97,12.98,80400.0,10.3877,10.3957,10.3797,10.3877,80400.0
2009-11-24 15:05:00,12.98,12.98,12.97,12.97,63200.0,10.3877,10.3877,10.3797,10.3797,63200.0
2009-11-24 15:10:00,12.97,12.97,12.96,12.96,52000.0,10.3797,10.3797,10.3717,10.3717,52000.0
2009-11-24 15:15:00,12.96,12.96,12.96,12.96,33200.0,10.3717,10.3717,10.3717,10.3717,33200.0
2009-11-24 15:20:00,12.96,12.96,12.95,12.96,41200.0,10.3717,10.3717,10.3637,10.3717,41200.0
2009-11-24 15:25:00,12.96,12.97,12.96,12.96,80400.0,10.3717,10.3797,10.3717,10.3717,80400.0
2009-11-24 15:30:00,12.96,12.96,12.94,12.94,56400.0,10.3717,10.3717,10.3557,10.3557,56400.0
2009-11-24 15:35:00,12.94,12.94,12.93,12.94,76000.0,10.3557,10.3557,10.3477,10.3557,76000.0
2009-11-24 15:40:00,12.94,12.94,12.92,12.94,156400.0,10.3557,10.3557,10.3397,10.3557,156400.0
2009-11-24 15:45:00,12.94,12.95,12.93,12.94,54000.0,10.3557,10.3637,10.3477,10.3557,54000.0
2009-11-24 15:50:00,12.94,12.95,12.93,12.95,62800.0,10.3557,10.3637,10.3477,10.3637,62800.0
2009-11-24 15:55:00,12.95,12.97,12.94,12.96,84800.0,10.3637,10.3797,10.3557,10.3717,84800.0
2009-11-25 09:30:00,13.04,13.06,12.99,12.99,133200.0,10.4357,10.4517,10.3957,10.3957,133200.0
2009-11-25 09:35:00,12.99,13.01,12.98,13.01,64800.0,10.3957,10.4117,10.3877,10.4117,64800.0
2009-11-25 09:40:00,13.0,13.01,12.96,12.98,43200.0,10.4037,10.4117,10.3717,10.3877,43200.0
2009-11-25 09:45:00,12.98,12.98,12.96,12.96,32000.0,10.3877,10.3877,10.3717,10.3717,32000.0
2009-11-25 09:50:00,12.96,12.96,12.95,12.96,18000.0,10.3717,10.3717,10.3637,10.3717,18000.0
2009-11-25 09:55:00,12.95,12.99,12.95,12.97,45200.0,10.3637,10.3957,10.3637,10.3797,45200.0
2009-11-25 10:00:00,12.99,13.02,12.99,13.01,114000.0,10.3957,10.4197,10.3957,10.4117,114000.0
2009-11-25 10:05:00,13.0,13.0,12.98,12.99,25200.0,10.4037,10.4037,10.3877,10.3957,25200.0
2009-11-25 10:10:00,12.99,13.0,12.96,12.97,45600.0,10.3957,10.4037,10.3717,10.3797,45600.0
2009-11-25 10:15:00,12.97,13.0,12.97,13.0,21600.0,10.3797,10.4037,10.3797,10.4037,21600.0
2009-11-25 10:20:00,13.0,13.0,12.99,12.99,4800.0,10.4037,10.4037,10.3957,10.3957,4800.0
2009-11-25 10:25:00,12.99,12.99,12.96,12.97,18800.0,10.3957,10.3957,10.3717,10.3797,18800.0
2009-11-25 10:30:00,12.97,12.99,12.97,12.97,86800.0,10.3797,10.3957,10.3797,10.3797,86800.0
2009-11-25 10:35:00,12.97,12.99,12.97,12.98,28000.0,10.3797,10.3957,10.3797,10.3877,28000.0
2009-11-25 10:40:00,12.98,13.0,12.97,13.0,64000.0,10.3877,10.4037,10.3797,10.4037,64000.0
2009-11-25 10:45:00,13.0,13.02,13.0,13.02,43600.0,10.4037,10.4197,10.4037,10.4197,43600.0
2009-11-25 10:50:00,13.02,13.02,13.01,13.02,10800.0,10.4197,10.4197,10.4117,10.4197,10800.0
2009-11-25 10:55:00,13.02,13.02,12.99,13.01,18400.0,10.4197,10.4197,10.3957,10.4117,18400.0
2009-11-25 11:00:00,13.0,13.01,13.0,13.01,20000.0,10.4037,10.4117,10.4037,10.4117,20000.0
2009-11-25 11:05:00,13.01,13.02,13.0,13.02,25600.0,10.4117,10.4197,10.4037,10.4197,25600.0
2009-11-25 11:10:00,13.02,13.02,13.01,13.01,9600.0,10.4197,10.4197,10.4117,10.4117,9600.0
2009-11-25 11:15:00,13.01,13.03,13.01,13.03,40400.0,10.4117,10.4277,10.4117,10.4277,40400.0
2009-11-25 11:20:00,13.03,13.03,13.01,13.01,26400.0,10.4277,10.4277,10.4117,10.4117,26400.0
2009-11-25 11:25:00,13.01,13.01,13.0,13.01,24800.0,10.4117,10.4117,10.4037,10.4117,24800.0
2009-11-25 11:30:00,13.01,13.01,13.0,13.01,18400.0,10.4117,10.4117,10.4037,10.4117,18400.0
2009-11-25 11:35:00,13.0,13.01,13.0,13.01,21600.0,10.4037,10.4117,10.4037,10.4117,21600.0
2009-11-25 11:40:00,13.02,13.02,13.01,13.02,17200.0,10.4197,10.4197,10.4117,10.4197,17200.0
2009-11-25 11:45:00,13.01,13.01,13.0,13.0,439600.0,10.4117,10.4117,10.4037,10.4037,439600.0
2009-11-25 11:50:00,13.0,13.0,12.99,12.99,9200.0,10.4037,10.4037,10.3957,10.3957,9200.0
2009-11-25 11:55:00,12.99,12.99,12.99,12.99,13600.0,10.3957,10.3957,10.3957,10.3957,13600.0
2009-11-25 12:00:00,12.99,12.99,12.99,12.99,24800.0,10.3957,10.3957,10.3957,10.3957,24800.0
2009-11-25 12:05:00,12.98,12.98,12.97,12.97,41200.0,10.3877,10.3877,10.3797,10.3797,41200.0
2009-11-25 12:10:00,12.97,12.97,12.96,12.96,36000.0,10.3797,10.3797,10.3717,10.3717,36000.0
2009-11-25 12:15:00,12.97,12.97,12.97,12.97,13200.0,10.3797,10.3797,10.3797,10.3797,13200.0
2009-11-25 12:20:00,12.97,12.97,12.97,12.97,7600.0,10.3797,10.3797,10.3797,10.3797,7600.0
2009-11-25 12:25:00,12.97,12.98,12.97,12.98,13200.0,10.3797,10.3877,10.3797,10.3877,13200.0
2009-11-25 12:30:00,12.98,12.98,12.97,12.97,28800.0,10.3877,10.3877,10.3797,10.3797,28800.0
2009-11-25 12:35:00,12.97,12.97,12.95,12.95,48000.0,10.3797,10.3797,10.3637,10.3637,48000.0
2009-11-25 12:40:00,12.95,12.96,12.95,12.96,39600.0,10.3637,10.3717,10.3637,10.3717,39600.0
2009-11-25 12:45:00,12.95,12.96,12.95,12.96,16800.0,10.3637,10.3717,10.3637,10.3717,16800.0
2009-11-25 12:50:00,12.96,12.96,12.96,12.96,17600.0,10.3717,10.3717,10.3717,10.3717,17600.0
2009-11-25 12:55:00,12.96,12.97,12.96,12.97,8800.0,10.3717,10.3797,10.3717,10.3797,8800.0
2009-11-25 13:00:00,12.97,12.97,12.96,12.96,44800.0,10.3797,10.3797,10.3717,10.3717,44800.0
2009-11-25 13:05:00,12.97,12.98,12.97,12.97,45200.0,10.3797,10.3877,10.3797,10.3797,45200.0
2009-11-25 13:10:00,12.98,12.98,12.97,12.98,22000.0,10.3877,10.3877,10.3797,10.3877,22000.0
2009-11-25 13:15:00,12.98,12.98,12.96,12.96,63200.0,10.3877,10.3877,10.3717,10.3717,63200.0
2009-11-25 13:20:00,12.96,12.96,12.95,12.95,14000.0,10.3717,10.3717,10.3637,10.3637,14000.0
2009-11-25 13:25:00,12.95,12.96,12.95,12.96,32400.0,10.3637,10.3717,10.3637,10.3717,32400.0
2009-11-25 13:30:00,12.96,12.96,12.96,12.96,20000.0,10.3717,10.3717,10.3717,10.3717,20000.0
2009-11-25 13:35:00,12.96,12.96,12.96,12.96,7600.0,10.3717,10.3717,10.3717,10.3717,7600.0
2009-11-25 13:40:00,12.96,12.96,12.96,12.96,14000.0,10.3717,10.3717,10.3717,10.3717,14000.0
2009-11-25 13:45:00,12.96,12.97,12.96,12.97,27200.0,10.3717,10.3797,10.3717,10.3797,27200.0
2009-11-25 13:50:00,12.97,12.97,12.96,12.96,35600.0,10.3797,10.3797,10.3717,10.3717,35600.0
2009-11-25 13:55:00,12.96,12.97,12.96,12.97,36400.0,10.3717,10.3797,10.3717,10.3797,36400.0
2009-11-25 14:00:00,12.96,12.97,12.96,12.96,16800.0,10.3717,10.3797,10.3717,10.3717,16800.0
2009-11-25 14:05:00,12.96,12.96,12.96,12.96,18800.0,10.3717,10.3717,10.3717,10.3717,18800.0
2009-11-25 14:10:00,12.95,12.96,12.95,12.96,21200.0,10.3637,10.3717,10.3637,10.3717,21200.0
2009-11-25 14:15:00,12.96,12.96,12.96,12.96,22000.0,10.3717,10.3717,10.3717,10.3717,22000.0
2009-11-25 14:20:00,12.96,12.97,12.96,12.97,22800.0,10.3717,10.3797,10.3717,10.3797,22800.0
2009-11-25 14:25:00,12.97,12.98,12.97,12.97,56400.0,10.3797,10.3877,10.3797,10.3797,56400.0
2009-11-25 14:30:00,12.97,12.97,12.97,12.97,39600.0,10.3797,10.3797,10.3797,10.3797,39600.0
2009-11-25 14:35:00,12.97,12.98,12.96,12.96,36000.0,10.3797,10.3877,10.3717,10.3717,36000.0
2009-11-25 14:40:00,12.96,12.97,12.96,12.97,36800.0,10.3717,10.3797,10.3717,10.3797,36800.0
2009-11-25 14:45:00,12.97,12.99,12.97,12.98,56000.0,10.3797,10.3957,10.3797,10.3877,56000.0
2009-11-25 14:50:00,12.98,12.98,12.97,12.97,28000.0,10.3877,10.3877,10.3797,10.3797,28000.0
2009-11-25 14:55:00,12.97,12.97,12.95,12.95,31600.0,10.3797,10.3797,10.3637,10.3637,31600.0
2009-11-25 15:00:00,12.95,12.96,12.94,12.96,86400.0,10.3637,10.3717,10.3557,10.3717,86400.0
2009-11-25 15:05:00,12.95,12.95,12.94,12.95,56400.0,10.3637,10.3637,10.3557,10.3637,56400.0
2009-11-25 15:10:00,12.95,12.95,12.95,12.95,27200.0,10.3637,10.3637,10.3637,10.3637,27200.0
2009-11-25 15:15:00,12.95,12.95,12.95,12.95,28400.0,10.3637,10.3637,10.3637,10.3637,28400.0
2009-11-25 15:20:00,12.95,12.95,12.94,12.95,69200.0,10.3637,10.3637,10.3557,10.3637,69200.0
2009-11-25 15:25:00,12.95,12.95,12.94,12.94,57600.0,10.3637,10.3637,10.3557,10.3557,57600.0
2009-11-25 15:30:00,12.94,12.94,12.94,12.94,88000.0,10.3557,10.3557,10.3557,10.3557,88000.0
2009-11-25 15:35:00,12.94,12.94,12.93,12.94,122800.0,10.3557,10.3557,10.3477,10.3557,122800.0
2009-11-25 15:40:00,12.94,12.95,12.94,12.94,117200.0,10.3557,10.3637,10.3557,10.3557,117200.0
2009-11-25 15:45:00,12.94,12.94,12.93,12.93,159200.0,10.3557,10.3557,10.3477,10.3477,159200.0
2009-11-25 15:50:00,12.94,12.95,12.94,12.95,203200.0,10.3557,10.3637,10.3557,10.3637,203200.0
2009-11-25 15:55:00,12.95,12.96,12.94,12.95,327200.0,10.3637,10.3717,10.3557,10.3637,327200.0
2009-11-27 09:30:00,12.48,12.64,12.47,12.63,416400.0,9.9876,10.1156,9.9796,10.1076,416400.0
2009-11-27 09:35:00,12.63,12.65,12.62,12.65,239200.0,10.1076,10.1236,10.0996,10.1236,239200.0
2009-11-27 09:40:00,12.65,12.7,12.65,12.67,77600.0,10.1236,10.1636,10.1236,10.1396,77600.0
2009-11-27 09:45:00,12.68,12.69,12.64,12.66,79200.0,10.1476,10.1556,10.1156,10.1316,79200.0
2009-11-27 09:50:00,12.65,12.68,12.63,12.65,47600.0,10.1236,10.1476,10.1076,10.1236,47600.0
2009-11-27 09:55:00,12.65,12.66,12.63,12.65,118400.0,10.1236,10.1316,10.1076,10.1236,118400.0
2009-11-27 10:00:00,12.64,12.7,12.64,12.68,102800.0,10.1156,10.1636,10.1156,10.1476,102800.0
2009-11-27 10:05:00,12.67,12.68,12.63,12.63,118400.0,10.1396,10.1476,10.1076,10.1076,118400.0
2009-11-27 10:10:00,12.64,12.67,12.64,12.67,82000.0,10.1156,10.1396,10.1156,10.1396,82000.0
2009-11-27 10:15:00,12.67,12.67,12.66,12.66,46000.0,10.1396,10.1396,10.1316,10.1316,46000.0
2009-11-27 10:20:00,12.66,12.69,12.66,12.68,32800.0,10.1316,10.1556,10.1316,10.1476,32800.0
2009-11-27 10:25:00,12.68,12.69,12.67,12.68,27200.0,10.1476,10.1556,10.1396,10.1476,27200.0
2009-11-27 10:30:00,12.67,12.68,12.66,12.67,44800.0,10.1396,10.1476,10.1316,10.1396,44800.0
2009-11-27 10:35:00,12.68,12.69,12.68,12.68,43600.0,10.1476,10.1556,10.1476,10.1476,43600.0
2009-11-27 10:40:00,12.68,12.7,12.68,12.7,42000.0,10.1476,10.1636,10.1476,10.1636,42000.0
2009-11-27 10:45:00,12.7,12.72,12.69,12.71,28000.0,10.1636,10.1797,10.1556,10.1716,28000.0
2009-11-27 10:50:00,12.71,12.75,12.71,12.74,76400.0,10.1716,10.2037,10.1716,10.1957,76400.0
2009-11-27 10:55:00,12.74,12.74,12.73,12.74,53200.0,10.1957,10.1957,10.1877,10.1957,53200.0
2009-11-27 11:00:00,12.74,12.79,12.74,12.78,82000.0,10.1957,10.2357,10.1957,10.2277,82000.0
2009-11-27 11:05:00,12.78,12.81,12.78,12.8,57600.0,10.2277,10.2517,10.2277,10.2437,57600.0
2009-11-27 11:10:00,12.79,12.79,12.76,12.77,72800.0,10.2357,10.2357,10.2117,10.2197,72800.0
2009-11-27 11:15:00,12.77,12.78,12.75,12.75,53200.0,10.2197,10.2277,10.2037,10.2037,53200.0
2009-11-27 11:20:00,12.75,12.75,12.74,12.75,40000.0,10.2037,10.2037,10.1957,10.2037,40000.0
2009-11-27 11:25:00,12.75,12.76,12.73,12.74,74800.0,10.2037,10.2117,10.1877,10.1957,74800.0
2009-11-27 11:30:00,12.74,12.75,12.72,12.74,52000.0,10.1957,10.2037,10.1797,10.1957,52000.0
2009-11-27 11:35:00,12.74,12.75,12.73,12.74,62400.0,10.1957,10.2037,10.1877,10.1957,62400.0
2009-11-27 11:40:00,12.74,12.75,12.74,12.74,57200.0,10.1957,10.2037,10.1957,10.1957,57200.0
2009-11-27 11:45:00,12.75,12.75,12.74,12.74,17600.0,10.2037,10.2037,10.1957,10.1957,17600.0
2009-11-27 11:50:00,12.74,12.76,12.73,12.76,37200.0,10.1957,10.2117,10.1877,10.2117,37200.0
2009-11-27 11:55:00,12.76,12.76,12.74,12.74,32400.0,10.2117,10.2117,10.1957,10.1957,32400.0
2009-11-27 12:00:00,12.74,12.74,12.73,12.74,48400.0,10.1957,10.1957,10.1877,10.1957,48400.0
2009-11-27 12:05:00,12.74,12.74,12.72,12.72,25600.0,10.1957,10.1957,10.1797,10.1797,25600.0
2009-11-27 12:10:00,12.73,12.73,12.72,12.73,8800.0,10.1877,10.1877,10.1797,10.1877,8800.0
2009-11-27 12:15:00,12.73,12.74,12.73,12.73,25600.0,10.1877,10.1957,10.1877,10.1877,25600.0
2009-11-27 12:20:00,12.73,12.73,12.71,12.71,35600.0,10.1877,10.1877,10.1716,10.1716,35600.0
2009-11-27 12:25:00,12.71,12.71,12.69,12.7,29600.0,10.1716,10.1716,10.1556,10.1636,29600.0
2009-11-27 12:30:00,12.7,12.73,12.7,12.72,76400.0,10.1636,10.1877,10.1636,10.1797,76400.0
2009-11-27 12:35:00,12.71,12.71,12.71,12.71,38000.0,10.1716,10.1716,10.1716,10.1716,38000.0
2009-11-27 12:40:00,12.72,12.73,12.72,12.73,38800.0,10.1797,10.1877,10.1797,10.1877,38800.0
2009-11-27 12:45:00,12.73,12.75,12.73,12.74,73600.0,10.1877,10.2037,10.1877,10.1957,73600.0
2009-11-27 12:50:00,12.74,12.74,12.71,12.71,28400.0,10.1957,10.1957,10.1716,10.1716,28400.0
2009-11-27 12:55:00,12.71,12.71,12.65,12.66,134800.0,10.1716,10.1716,10.1236,10.1316,134800.0
2009-11-27 13:00:00,12.65,12.65,12.61,12.62,180000.0,10.1236,10.1236,10.0916,10.0996,180000.0
2009-11-27 13:05:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:10:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:15:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:20:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:25:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:35:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:40:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:45:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:50:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:55:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:00:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:05:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:10:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:15:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:20:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:25:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:35:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:40:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:45:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:50:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:55:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:00:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:05:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:10:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:15:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:20:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:25:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:35:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:40:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:45:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:50:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:55:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-30 09:30:00,12.6,12.61,12.5,12.5,226800.0,10.0836,10.0916,10.0036,10.0036,226800.0
2009-11-30 09:35:00,12.5,12.53,12.49,12.51,366000.0,10.0036,10.0276,9.9956,10.0116,366000.0
2009-11-30 09:40:00,12.51,12.55,12.48,12.53,344000.0,10.0116,10.0436,9.9876,10.0276,344000.0
2009-11-30 09:45:00,12.52,12.52,12.47,12.49,164000.0,10.0196,10.0196,9.9796,9.9956,164000.0
2009-11-30 09:50:00,12.5,12.5,12.46,12.49,143200.0,10.0036,10.0036,9.9716,9.9956,143200.0
2009-11-30 09:55:00,12.5,12.53,12.49,12.51,90400.0,10.0036,10.0276,9.9956,10.0116,90400.0
2009-11-30 10:00:00,12.51,12.52,12.51,12.52,63600.0,10.0116,10.0196,10.0116,10.0196,63600.0
2009-11-30 10:05:00,12.52,12.55,12.52,12.54,32800.0,10.0196,10.0436,10.0196,10.0356,32800.0
2009-11-30 10:10:00,12.54,12.54,12.52,12.52,42800.0,10.0356,10.0356,10.0196,10.0196,42800.0
2009-11-30 10:15:00,12.52,12.55,12.51,12.53,176800.0,10.0196,10.0436,10.0116,10.0276,176800.0
2009-11-30 10:20:00,12.54,12.55,12.52,12.52,50400.0,10.0356,10.0436,10.0196,10.0196,50400.0
2009-11-30 10:25:00,12.52,12.54,12.52,12.54,20400.0,10.0196,10.0356,10.0196,10.0356,20400.0
2009-11-30 10:30:00,12.54,12.56,12.54,12.55,31600.0,10.0356,10.0516,10.0356,10.0436,31600.0
2009-11-30 10:35:00,12.55,12.55,12.53,12.53,40000.0,10.0436,10.0436,10.0276,10.0276,40000.0
2009-11-30 10:40:00,12.53,12.53,12.53,12.53,11600.0,10.0276,10.0276,10.0276,10.0276,11600.0
2009-11-30 10:45:00,12.53,12.53,12.5,12.51,65600.0,10.0276,10.0276,10.0036,10.0116,65600.0
2009-11-30 10:50:00,12.51,12.51,12.5,12.51,41200.0,10.0116,10.0116,10.0036,10.0116,41200.0
2009-11-30 10:55:00,12.51,12.52,12.5,12.51,137200.0,10.0116,10.0196,10.0036,10.0116,137200.0
2009-11-30 11:00:00,12.51,12.51,12.47,12.48,78400.0,10.0116,10.0116,9.9796,9.9876,78400.0
2009-11-30 11:05:00,12.48,12.49,12.47,12.49,27600.0,9.9876,9.9956,9.9796,9.9956,27600.0
2009-11-30 11:10:00,12.49,12.49,12.47,12.49,39600.0,9.9956,9.9956,9.9796,9.9956,39600.0
2009-11-30 11:15:00,12.49,12.5,12.47,12.48,40800.0,9.9956,10.0036,9.9796,9.9876,40800.0
2009-11-30 11:20:00,12.48,12.49,12.47,12.48,27600.0,9.9876,9.9956,9.9796,9.9876,27600.0
2009-11-30 11:25:00,12.47,12.48,12.45,12.46,75200.0,9.9796,9.9876,9.9636,9.9716,75200.0
2009-11-30 11:30:00,12.45,12.45,12.43,12.43,51200.0,9.9636,9.9636,9.9476,9.9476,51200.0
2009-11-30 11:35:00,12.43,12.46,12.42,12.45,67200.0,9.9476,9.9716,9.9396,9.9636,67200.0
2009-11-30 11:40:00,12.44,12.46,12.44,12.45,45200.0,9.9556,9.9716,9.9556,9.9636,45200.0
2009-11-30 11:45:00,12.45,12.47,12.44,12.44,40800.0,9.9636,9.9796,9.9556,9.9556,40800.0
2009-11-30 11:50:00,12.44,12.45,12.43,12.43,76800.0,9.9556,9.9636,9.9476,9.9476,76800.0
2009-11-30 11:55:00,12.44,12.44,12.43,12.44,18800.0,9.9556,9.9556,9.9476,9.9556,18800.0
2009-11-30 12:00:00,12.44,12.46,12.44,12.46,25600.0,9.9556,9.9716,9.9556,9.9716,25600.0
2009-11-30 12:05:00,12.45,12.46,12.45,12.46,12000.0,9.9636,9.9716,9.9636,9.9716,12000.0
2009-11-30 12:10:00,12.45,12.46,12.45,12.45,23600.0,9.9636,9.9716,9.9636,9.9636,23600.0
2009-11-30 12:15:00,12.45,12.48,12.45,12.47,54400.0,9.9636,9.9876,9.9636,9.9796,54400.0
2009-11-30 12:20:00,12.48,12.48,12.47,12.47,26000.0,9.9876,9.9876,9.9796,9.9796,26000.0
2009-11-30 12:25:00,12.47,12.48,12.47,12.48,18800.0,9.9796,9.9876,9.9796,9.9876,18800.0
2009-11-30 12:30:00,12.49,12.49,12.45,12.46,74400.0,9.9956,9.9956,9.9636,9.9716,74400.0
2009-11-30 12:35:00,12.46,12.47,12.45,12.47,35200.0,9.9716,9.9796,9.9636,9.9796,35200.0
2009-11-30 12:40:00,12.47,12.47,12.46,12.46,66400.0,9.9796,9.9796,9.9716,9.9716,66400.0
2009-11-30 12:45:00,12.47,12.48,12.46,12.47,60800.0,9.9796,9.9876,9.9716,9.9796,60800.0
2009-11-30 12:50:00,12.47,12.48,12.47,12.47,31200.0,9.9796,9.9876,9.9796,9.9796,31200.0
2009-11-30 12:55:00,12.48,12.49,12.47,12.48,16800.0,9.9876,9.9956,9.9796,9.9876,16800.0
2009-11-30 13:00:00,12.48,12.49,12.47,12.48,24000.0,9.9876,9.9956,9.9796,9.9876,24000.0
2009-11-30 13:05:00,12.48,12.49,12.47,12.49,46800.0,9.9876,9.9956,9.9796,9.9956,46800.0
2009-11-30 13:10:00,12.48,12.49,12.48,12.49,393600.0,9.9876,9.9956,9.9876,9.9956,393600.0
2009-11-30 13:15:00,12.49,12.49,12.48,12.49,44400.0,9.9956,9.9956,9.9876,9.9956,44400.0
2009-11-30 13:20:00,12.5,12.51,12.5,12.51,40000.0,10.0036,10.0116,10.0036,10.0116,40000.0
2009-11-30 13:25:00,12.51,12.53,12.51,12.52,55200.0,10.0116,10.0276,10.0116,10.0196,55200.0
2009-11-30 13:30:00,12.53,12.53,12.51,12.52,138800.0,10.0276,10.0276,10.0116,10.0196,138800.0
2009-11-30 13:35:00,12.52,12.52,12.51,12.52,19200.0,10.0196,10.0196,10.0116,10.0196,19200.0
2009-11-30 13:40:00,12.52,12.52,12.5,12.5,31200.0,10.0196,10.0196,10.0036,10.0036,31200.0
2009-11-30 13:45:00,12.5,12.53,12.5,12.53,45200.0,10.0036,10.0276,10.0036,10.0276,45200.0
2009-11-30 13:50:00,12.53,12.55,12.53,12.54,31600.0,10.0276,10.0436,10.0276,10.0356,31600.0
2009-11-30 13:55:00,12.54,12.55,12.53,12.53,40400.0,10.0356,10.0436,10.0276,10.0276,40400.0
2009-11-30 14:00:00,12.53,12.53,12.52,12.53,32400.0,10.0276,10.0276,10.0196,10.0276,32400.0
2009-11-30 14:05:00,12.53,12.53,12.52,12.52,187200.0,10.0276,10.0276,10.0196,10.0196,187200.0
2009-11-30 14:10:00,12.52,12.53,12.52,12.53,37200.0,10.0196,10.0276,10.0196,10.0276,37200.0
2009-11-30 14:15:00,12.53,12.54,12.53,12.54,46400.0,10.0276,10.0356,10.0276,10.0356,46400.0
2009-11-30 14:20:00,12.54,12.54,12.53,12.54,22800.0,10.0356,10.0356,10.0276,10.0356,22800.0
2009-11-30 14:25:00,12.54,12.54,12.52,12.53,45600.0,10.0356,10.0356,10.0196,10.0276,45600.0
2009-11-30 14:30:00,12.53,12.55,12.53,12.54,35200.0,10.0276,10.0436,10.0276,10.0356,35200.0
2009-11-30 14:35:00,12.54,12.54,12.53,12.53,32400.0,10.0356,10.0356,10.0276,10.0276,32400.0
2009-11-30 14:40:00,12.53,12.54,12.52,12.53,68000.0,10.0276,10.0356,10.0196,10.0276,68000.0
2009-11-30 14:45:00,12.53,12.53,12.52,12.52,37200.0,10.0276,10.0276,10.0196,10.0196,37200.0
2009-11-30 14:50:00,12.52,12.53,12.51,12.52,44400.0,10.0196,10.0276,10.0116,10.0196,44400.0
2009-11-30 14:55:00,12.52,12.53,12.52,12.52,37600.0,10.0196,10.0276,10.0196,10.0196,37600.0
2009-11-30 15:00:00,12.53,12.53,12.52,12.52,31600.0,10.0276,10.0276,10.0196,10.0196,31600.0
2009-11-30 15:05:00,12.52,12.55,12.52,12.55,46800.0,10.0196,10.0436,10.0196,10.0436,46800.0
2009-11-30 15:10:00,12.54,12.56,12.54,12.55,109200.0,10.0356,10.0516,10.0356,10.0436,109200.0
2009-11-30 15:15:00,12.55,12.59,12.55,12.58,75200.0,10.0436,10.0756,10.0436,10.0676,75200.0
2009-11-30 15:20:00,12.59,12.59,12.57,12.57,182400.0,10.0756,10.0756,10.0596,10.0596,182400.0
2009-11-30 15:25:00,12.57,12.6,12.56,12.59,73200.0,10.0596,10.0836,10.0516,10.0756,73200.0
2009-11-30 15:30:00,12.6,12.61,12.6,12.61,88000.0,10.0836,10.0916,10.0836,10.0916,88000.0
2009-11-30 15:35:00,12.61,12.64,12.61,12.64,72800.0,10.0916,10.1156,10.0916,10.1156,72800.0
2009-11-30 15:40:00,12.64,12.64,12.62,12.63,139200.0,10.1156,10.1156,10.0996,10.1076,139200.0
2009-11-30 15:45:00,12.64,12.65,12.63,12.65,98000.0,10.1156,10.1236,10.1076,10.1236,98000.0
2009-11-30 15:50:00,12.65,12.68,12.65,12.68,89200.0,10.1236,10.1476,10.1236,10.1476,89200.0
2009-11-30 15:55:00,12.68,12.7,12.67,12.67,342800.0,10.1476,10.1636,10.1396,10.1396,342800.0
2009-12-01 09:30:00,12.8,12.89,12.79,12.81,268800.0,10.2437,10.3157,10.2357,10.2517,268800.0
2009-12-01 09:35:00,12.81,12.87,12.81,12.87,20000.0,10.2517,10.2997,10.2517,10.2997,20000.0
2009-12-01 09:40:00,12.88,12.88,12.86,12.86,40400.0,10.3077,10.3077,10.2917,10.2917,40400.0
2009-12-01 09:45:00,12.86,12.87,12.83,12.83,147200.0,10.2917,10.2997,10.2677,10.2677,147200.0
2009-12-01 09:50:00,12.83,12.85,12.83,12.84,29600.0,10.2677,10.2837,10.2677,10.2757,29600.0
2009-12-01 09:55:00,12.85,12.85,12.81,12.84,56400.0,10.2837,10.2837,10.2517,10.2757,56400.0
2009-12-01 10:00:00,12.83,12.87,12.79,12.85,246000.0,10.2677,10.2997,10.2357,10.2837,246000.0
2009-12-01 10:05:00,12.84,12.85,12.79,12.81,198400.0,10.2757,10.2837,10.2357,10.2517,198400.0
2009-12-01 10:10:00,12.82,12.82,12.78,12.81,70400.0,10.2597,10.2597,10.2277,10.2517,70400.0
2009-12-01 10:15:00,12.81,12.81,12.8,12.8,19200.0,10.2517,10.2517,10.2437,10.2437,19200.0
2009-12-01 10:20:00,12.79,12.8,12.76,12.79,48800.0,10.2357,10.2437,10.2117,10.2357,48800.0
2009-12-01 10:25:00,12.78,12.81,12.78,12.8,59600.0,10.2277,10.2517,10.2277,10.2437,59600.0
2009-12-01 10:30:00,12.8,12.83,12.8,12.81,26000.0,10.2437,10.2677,10.2437,10.2517,26000.0
2009-12-01 10:35:00,12.82,12.82,12.81,12.81,28000.0,10.2597,10.2597,10.2517,10.2517,28000.0
2009-12-01 10:40:00,12.81,12.82,12.81,12.81,42800.0,10.2517,10.2597,10.2517,10.2517,42800.0
2009-12-01 10:45:00,12.81,12.82,12.81,12.82,19600.0,10.2517,10.2597,10.2517,10.2597,19600.0
2009-12-01 10:50:00,12.81,12.81,12.81,12.81,14400.0,10.2517,10.2517,10.2517,10.2517,14400.0
2009-12-01 10:55:00,12.81,12.82,12.8,12.8,30400.0,10.2517,10.2597,10.2437,10.2437,30400.0
2009-12-01 11:00:00,12.81,12.81,12.8,12.8,30800.0,10.2517,10.2517,10.2437,10.2437,30800.0
2009-12-01 11:05:00,12.79,12.8,12.79,12.8,21200.0,10.2357,10.2437,10.2357,10.2437,21200.0
2009-12-01 11:10:00,12.8,12.81,12.79,12.81,33200.0,10.2437,10.2517,10.2357,10.2517,33200.0
2009-12-01 11:15:00,12.81,12.84,12.81,12.84,49200.0,10.2517,10.2757,10.2517,10.2757,49200.0
2009-12-01 11:20:00,12.85,12.86,12.84,12.85,44800.0,10.2837,10.2917,10.2757,10.2837,44800.0
2009-12-01 11:25:00,12.85,12.85,12.84,12.84,40400.0,10.2837,10.2837,10.2757,10.2757,40400.0
2009-12-01 11:30:00,12.84,12.86,12.83,12.84,47200.0,10.2757,10.2917,10.2677,10.2757,47200.0
2009-12-01 11:35:00,12.85,12.85,12.84,12.85,35600.0,10.2837,10.2837,10.2757,10.2837,35600.0
2009-12-01 11:40:00,12.85,12.85,12.84,12.84,23200.0,10.2837,10.2837,10.2757,10.2757,23200.0
2009-12-01 11:45:00,12.84,12.85,12.84,12.84,19200.0,10.2757,10.2837,10.2757,10.2757,19200.0
2009-12-01 11:50:00,12.84,12.85,12.84,12.85,13600.0,10.2757,10.2837,10.2757,10.2837,13600.0
2009-12-01 11:55:00,12.85,12.86,12.85,12.85,17600.0,10.2837,10.2917,10.2837,10.2837,17600.0
2009-12-01 12:00:00,12.85,12.86,12.84,12.86,47600.0,10.2837,10.2917,10.2757,10.2917,47600.0
2009-12-01 12:05:00,12.86,12.87,12.86,12.86,36400.0,10.2917,10.2997,10.2917,10.2917,36400.0
2009-12-01 12:10:00,12.86,12.87,12.86,12.87,16000.0,10.2917,10.2997,10.2917,10.2997,16000.0
2009-12-01 12:15:00,12.87,12.87,12.87,12.87,35600.0,10.2997,10.2997,10.2997,10.2997,35600.0
2009-12-01 12:20:00,12.87,12.88,12.85,12.85,25600.0,10.2997,10.3077,10.2837,10.2837,25600.0
2009-12-01 12:25:00,12.85,12.85,12.84,12.85,42800.0,10.2837,10.2837,10.2757,10.2837,42800.0
2009-12-01 12:30:00,12.85,12.86,12.85,12.86,15200.0,10.2837,10.2917,10.2837,10.2917,15200.0
2009-12-01 12:35:00,12.86,12.86,12.85,12.85,42000.0,10.2917,10.2917,10.2837,10.2837,42000.0
2009-12-01 12:40:00,12.84,12.85,12.83,12.83,43200.0,10.2757,10.2837,10.2677,10.2677,43200.0
2009-12-01 12:45:00,12.83,12.84,12.83,12.84,27600.0,10.2677,10.2757,10.2677,10.2757,27600.0
2009-12-01 12:50:00,12.84,12.84,12.84,12.84,9600.0,10.2757,10.2757,10.2757,10.2757,9600.0
2009-12-01 12:55:00,12.84,12.85,12.84,12.85,27200.0,10.2757,10.2837,10.2757,10.2837,27200.0
2009-12-01 13:00:00,12.85,12.85,12.84,12.84,22400.0,10.2837,10.2837,10.2757,10.2757,22400.0
2009-12-01 13:05:00,12.85,12.85,12.85,12.85,6800.0,10.2837,10.2837,10.2837,10.2837,6800.0
2009-12-01 13:10:00,12.85,12.86,12.85,12.86,25200.0,10.2837,10.2917,10.2837,10.2917,25200.0
2009-12-01 13:15:00,12.86,12.88,12.86,12.88,22800.0,10.2917,10.3077,10.2917,10.3077,22800.0
2009-12-01 13:20:00,12.88,12.89,12.88,12.88,39200.0,10.3077,10.3157,10.3077,10.3077,39200.0
2009-12-01 13:25:00,12.88,12.88,12.87,12.87,42000.0,10.3077,10.3077,10.2997,10.2997,42000.0
2009-12-01 13:30:00,12.87,12.9,12.87,12.88,48000.0,10.2997,10.3237,10.2997,10.3077,48000.0
2009-12-01 13:35:00,12.88,12.91,12.88,12.9,24000.0,10.3077,10.3317,10.3077,10.3237,24000.0
2009-12-01 13:40:00,12.91,12.91,12.9,12.9,13200.0,10.3317,10.3317,10.3237,10.3237,13200.0
2009-12-01 13:45:00,12.9,12.91,12.9,12.9,25600.0,10.3237,10.3317,10.3237,10.3237,25600.0
2009-12-01 13:50:00,12.91,12.91,12.91,12.91,21600.0,10.3317,10.3317,10.3317,10.3317,21600.0
2009-12-01 13:55:00,12.91,12.91,12.9,12.91,39200.0,10.3317,10.3317,10.3237,10.3317,39200.0
2009-12-01 14:00:00,12.91,12.91,12.9,12.91,9200.0,10.3317,10.3317,10.3237,10.3317,9200.0
2009-12-01 14:05:00,12.91,12.92,12.9,12.9,85600.0,10.3317,10.3397,10.3237,10.3237,85600.0
2009-12-01 14:10:00,12.9,12.9,12.89,12.89,25600.0,10.3237,10.3237,10.3157,10.3157,25600.0
2009-12-01 14:15:00,12.89,12.89,12.88,12.88,38000.0,10.3157,10.3157,10.3077,10.3077,38000.0
2009-12-01 14:20:00,12.88,12.89,12.88,12.89,33600.0,10.3077,10.3157,10.3077,10.3157,33600.0
2009-12-01 14:25:00,12.89,12.9,12.89,12.9,27600.0,10.3157,10.3237,10.3157,10.3237,27600.0
2009-12-01 14:30:00,12.9,12.91,12.89,12.9,44800.0,10.3237,10.3317,10.3157,10.3237,44800.0
2009-12-01 14:35:00,12.9,12.9,12.9,12.9,8800.0,10.3237,10.3237,10.3237,10.3237,8800.0
2009-12-01 14:40:00,12.9,12.91,12.87,12.88,106800.0,10.3237,10.3317,10.2997,10.3077,106800.0
2009-12-01 14:45:00,12.88,12.88,12.86,12.87,54000.0,10.3077,10.3077,10.2917,10.2997,54000.0
2009-12-01 14:50:00,12.87,12.87,12.83,12.83,126000.0,10.2997,10.2997,10.2677,10.2677,126000.0
2009-12-01 14:55:00,12.84,12.84,12.83,12.84,20000.0,10.2757,10.2757,10.2677,10.2757,20000.0
2009-12-01 15:00:00,12.84,12.84,12.83,12.83,79200.0,10.2757,10.2757,10.2677,10.2677,79200.0
2009-12-01 15:05:00,12.83,12.86,12.83,12.86,41600.0,10.2677,10.2917,10.2677,10.2917,41600.0
2009-12-01 15:10:00,12.86,12.87,12.86,12.86,32800.0,10.2917,10.2997,10.2917,10.2917,32800.0
2009-12-01 15:15:00,12.87,12.87,12.87,12.87,42800.0,10.2997,10.2997,10.2997,10.2997,42800.0
2009-12-01 15:20:00,12.87,12.87,12.86,12.86,55200.0,10.2997,10.2997,10.2917,10.2917,55200.0
2009-12-01 15:25:00,12.86,12.87,12.86,12.87,62800.0,10.2917,10.2997,10.2917,10.2997,62800.0
2009-12-01 15:30:00,12.87,12.87,12.83,12.84,123200.0,10.2997,10.2997,10.2677,10.2757,123200.0
2009-12-01 15:35:00,12.83,12.84,12.83,12.84,72000.0,10.2677,10.2757,10.2677,10.2757,72000.0
2009-12-01 15:40:00,12.84,12.87,12.84,12.87,111600.0,10.2757,10.2997,10.2757,10.2997,111600.0
2009-12-01 15:45:00,12.87,12.89,12.87,12.88,119200.0,10.2997,10.3157,10.2997,10.3077,119200.0
2009-12-01 15:50:00,12.88,12.89,12.87,12.88,148800.0,10.3077,10.3157,10.2997,10.3077,148800.0
2009-12-01 15:55:00,12.88,12.88,12.85,12.87,170000.0,10.3077,10.3077,10.2837,10.2997,170000.0
2009-12-02 09:30:00,12.87,12.98,12.87,12.98,133600.0,10.2997,10.3877,10.2997,10.3877,133600.0
2009-12-02 09:35:00,12.98,12.99,12.96,12.99,65600.0,10.3877,10.3957,10.3717,10.3957,65600.0
2009-12-02 09:40:00,12.99,13.0,12.95,12.95,98800.0,10.3957,10.4037,10.3637,10.3637,98800.0
2009-12-02 09:45:00,12.94,12.97,12.94,12.96,29600.0,10.3557,10.3797,10.3557,10.3717,29600.0
2009-12-02 09:50:00,12.97,13.0,12.97,12.99,43200.0,10.3797,10.4037,10.3797,10.3957,43200.0
2009-12-02 09:55:00,12.99,13.0,12.97,12.98,21600.0,10.3957,10.4037,10.3797,10.3877,21600.0
2009-12-02 10:00:00,12.98,13.03,12.98,13.02,46400.0,10.3877,10.4277,10.3877,10.4197,46400.0
2009-12-02 10:05:00,13.03,13.05,13.03,13.05,24000.0,10.4277,10.4437,10.4277,10.4437,24000.0
2009-12-02 10:10:00,13.05,13.11,13.05,13.11,100400.0,10.4437,10.4918,10.4437,10.4918,100400.0
2009-12-02 10:15:00,13.11,13.13,13.1,13.12,34000.0,10.4918,10.5078,10.4838,10.4998,34000.0
2009-12-02 10:20:00,13.12,13.12,13.09,13.1,13200.0,10.4998,10.4998,10.4758,10.4838,13200.0
2009-12-02 10:25:00,13.11,13.12,13.11,13.12,24000.0,10.4918,10.4998,10.4918,10.4998,24000.0
2009-12-02 10:30:00,13.11,13.12,13.09,13.1,198800.0,10.4918,10.4998,10.4758,10.4838,198800.0
2009-12-02 10:35:00,13.1,13.11,13.09,13.1,196000.0,10.4838,10.4918,10.4758,10.4838,196000.0
2009-12-02 10:40:00,13.1,13.1,13.09,13.09,107200.0,10.4838,10.4838,10.4758,10.4758,107200.0
2009-12-02 10:45:00,13.09,13.1,13.07,13.08,102000.0,10.4758,10.4838,10.4598,10.4678,102000.0
2009-12-02 10:50:00,13.08,13.08,13.07,13.08,50000.0,10.4678,10.4678,10.4598,10.4678,50000.0
2009-12-02 10:55:00,13.08,13.08,13.07,13.08,59600.0,10.4678,10.4678,10.4598,10.4678,59600.0
2009-12-02 11:00:00,13.07,13.08,13.04,13.05,111200.0,10.4598,10.4678,10.4357,10.4437,111200.0
2009-12-02 11:05:00,13.05,13.06,13.04,13.06,126400.0,10.4437,10.4517,10.4357,10.4517,126400.0
2009-12-02 11:10:00,13.06,13.06,13.03,13.03,53200.0,10.4517,10.4517,10.4277,10.4277,53200.0
2009-12-02 11:15:00,13.02,13.04,13.0,13.02,201200.0,10.4197,10.4357,10.4037,10.4197,201200.0
2009-12-02 11:20:00,13.02,13.04,13.01,13.04,62000.0,10.4197,10.4357,10.4117,10.4357,62000.0
2009-12-02 11:25:00,13.03,13.04,13.02,13.03,39600.0,10.4277,10.4357,10.4197,10.4277,39600.0
2009-12-02 11:30:00,13.03,13.06,13.02,13.05,59600.0,10.4277,10.4517,10.4197,10.4437,59600.0
2009-12-02 11:35:00,13.05,13.06,13.04,13.05,35200.0,10.4437,10.4517,10.4357,10.4437,35200.0
2009-12-02 11:40:00,13.05,13.05,13.04,13.04,33600.0,10.4437,10.4437,10.4357,10.4357,33600.0
2009-12-02 11:45:00,13.04,13.05,13.03,13.03,47200.0,10.4357,10.4437,10.4277,10.4277,47200.0
2009-12-02 11:50:00,13.03,13.03,13.01,13.01,60400.0,10.4277,10.4277,10.4117,10.4117,60400.0
2009-12-02 11:55:00,13.02,13.02,13.01,13.02,31200.0,10.4197,10.4197,10.4117,10.4197,31200.0
2009-12-02 12:00:00,13.02,13.03,13.02,13.02,6800.0,10.4197,10.4277,10.4197,10.4197,6800.0
2009-12-02 12:05:00,13.02,13.02,13.01,13.01,35600.0,10.4197,10.4197,10.4117,10.4117,35600.0
2009-12-02 12:10:00,13.02,13.02,13.01,13.01,22400.0,10.4197,10.4197,10.4117,10.4117,22400.0
2009-12-02 12:15:00,13.0,13.01,12.98,12.99,80000.0,10.4037,10.4117,10.3877,10.3957,80000.0
2009-12-02 12:20:00,12.99,12.99,12.93,12.95,196800.0,10.3957,10.3957,10.3477,10.3637,196800.0
2009-12-02 12:25:00,12.96,12.96,12.95,12.96,51600.0,10.3717,10.3717,10.3637,10.3717,51600.0
2009-12-02 12:30:00,12.96,12.97,12.96,12.97,121600.0,10.3717,10.3797,10.3717,10.3797,121600.0
2009-12-02 12:35:00,12.97,12.98,12.97,12.97,26000.0,10.3797,10.3877,10.3797,10.3797,26000.0
2009-12-02 12:40:00,12.97,12.97,12.96,12.97,29600.0,10.3797,10.3797,10.3717,10.3797,29600.0
2009-12-02 12:45:00,12.97,12.98,12.96,12.98,30400.0,10.3797,10.3877,10.3717,10.3877,30400.0
2009-12-02 12:50:00,12.98,12.98,12.97,12.97,10400.0,10.3877,10.3877,10.3797,10.3797,10400.0
2009-12-02 12:55:00,12.97,12.98,12.97,12.98,7600.0,10.3797,10.3877,10.3797,10.3877,7600.0
2009-12-02 13:00:00,12.98,12.99,12.97,12.99,28800.0,10.3877,10.3957,10.3797,10.3957,28800.0
2009-12-02 13:05:00,12.97,12.99,12.97,12.99,19600.0,10.3797,10.3957,10.3797,10.3957,19600.0
2009-12-02 13:10:00,12.99,12.99,12.98,12.99,10000.0,10.3957,10.3957,10.3877,10.3957,10000.0
2009-12-02 13:15:00,12.99,13.0,12.99,12.99,16800.0,10.3957,10.4037,10.3957,10.3957,16800.0
2009-12-02 13:20:00,12.99,12.99,12.99,12.99,16400.0,10.3957,10.3957,10.3957,10.3957,16400.0
2009-12-02 13:25:00,12.99,12.99,12.98,12.99,4800.0,10.3957,10.3957,10.3877,10.3957,4800.0
2009-12-02 13:30:00,12.99,13.0,12.98,12.99,9200.0,10.3957,10.4037,10.3877,10.3957,9200.0
2009-12-02 13:35:00,12.99,12.99,12.98,12.98,10400.0,10.3957,10.3957,10.3877,10.3877,10400.0
2009-12-02 13:40:00,12.98,12.99,12.98,12.98,17600.0,10.3877,10.3957,10.3877,10.3877,17600.0
2009-12-02 13:45:00,12.98,13.01,12.98,13.01,22800.0,10.3877,10.4117,10.3877,10.4117,22800.0
2009-12-02 13:50:00,13.02,13.02,13.01,13.01,19200.0,10.4197,10.4197,10.4117,10.4117,19200.0
2009-12-02 13:55:00,13.01,13.02,13.01,13.02,10400.0,10.4117,10.4197,10.4117,10.4197,10400.0
2009-12-02 14:00:00,13.02,13.04,12.99,13.01,88400.0,10.4197,10.4357,10.3957,10.4117,88400.0
2009-12-02 14:05:00,13.0,13.01,12.99,13.0,24800.0,10.4037,10.4117,10.3957,10.4037,24800.0
2009-12-02 14:10:00,13.0,13.01,12.99,13.01,32400.0,10.4037,10.4117,10.3957,10.4117,32400.0
2009-12-02 14:15:00,13.0,13.01,12.95,12.96,67600.0,10.4037,10.4117,10.3637,10.3717,67600.0
2009-12-02 14:20:00,12.96,12.97,12.94,12.95,52400.0,10.3717,10.3797,10.3557,10.3637,52400.0
2009-12-02 14:25:00,12.94,12.97,12.94,12.96,24800.0,10.3557,10.3797,10.3557,10.3717,24800.0
2009-12-02 14:30:00,12.97,12.97,12.96,12.96,14800.0,10.3797,10.3797,10.3717,10.3717,14800.0
2009-12-02 14:35:00,12.96,13.0,12.96,13.0,58000.0,10.3717,10.4037,10.3717,10.4037,58000.0
2009-12-02 14:40:00,13.0,13.0,12.98,12.98,24000.0,10.4037,10.4037,10.3877,10.3877,24000.0
2009-12-02 14:45:00,12.98,13.01,12.98,13.01,13600.0,10.3877,10.4117,10.3877,10.4117,13600.0
2009-12-02 14:50:00,12.99,13.01,12.99,13.0,57200.0,10.3957,10.4117,10.3957,10.4037,57200.0
2009-12-02 14:55:00,13.0,13.0,12.99,13.0,17200.0,10.4037,10.4037,10.3957,10.4037,17200.0
2009-12-02 15:00:00,13.0,13.0,12.99,12.99,14400.0,10.4037,10.4037,10.3957,10.3957,14400.0
2009-12-02 15:05:00,12.99,12.99,12.98,12.99,18800.0,10.3957,10.3957,10.3877,10.3957,18800.0
2009-12-02 15:10:00,12.99,12.99,12.97,12.97,14000.0,10.3957,10.3957,10.3797,10.3797,14000.0
2009-12-02 15:15:00,12.97,12.98,12.96,12.98,16000.0,10.3797,10.3877,10.3717,10.3877,16000.0
2009-12-02 15:20:00,12.98,12.99,12.97,12.99,60400.0,10.3877,10.3957,10.3797,10.3957,60400.0
2009-12-02 15:25:00,12.99,12.99,12.99,12.99,36800.0,10.3957,10.3957,10.3957,10.3957,36800.0
2009-12-02 15:30:00,12.99,12.99,12.98,12.98,46400.0,10.3957,10.3957,10.3877,10.3877,46400.0
2009-12-02 15:35:00,12.98,12.99,12.97,12.98,63600.0,10.3877,10.3957,10.3797,10.3877,63600.0
2009-12-02 15:40:00,12.99,13.02,12.99,13.02,159200.0,10.3957,10.4197,10.3957,10.4197,159200.0
2009-12-02 15:45:00,13.02,13.03,13.01,13.03,154800.0,10.4197,10.4277,10.4117,10.4277,154800.0
2009-12-02 15:50:00,13.03,13.04,13.0,13.01,333200.0,10.4277,10.4357,10.4037,10.4117,333200.0
2009-12-02 15:55:00,13.0,13.01,12.99,13.0,77600.0,10.4037,10.4117,10.3957,10.4037,77600.0
2009-12-03 09:30:00,13.06,13.07,13.03,13.05,101200.0,10.4517,10.4598,10.4277,10.4437,101200.0
2009-12-03 09:35:00,13.05,13.11,13.05,13.09,52800.0,10.4437,10.4918,10.4437,10.4758,52800.0
2009-12-03 09:40:00,13.09,13.11,13.09,13.09,24000.0,10.4758,10.4918,10.4758,10.4758,24000.0
2009-12-03 09:45:00,13.11,13.14,13.1,13.13,54400.0,10.4918,10.5158,10.4838,10.5078,54400.0
2009-12-03 09:50:00,13.13,13.15,13.12,13.12,50800.0,10.5078,10.5238,10.4998,10.4998,50800.0
2009-12-03 09:55:00,13.12,13.12,13.11,13.12,87200.0,10.4998,10.4998,10.4918,10.4998,87200.0
2009-12-03 10:00:00,13.11,13.12,13.05,13.07,282800.0,10.4918,10.4998,10.4437,10.4598,282800.0
2009-12-03 10:05:00,13.06,13.09,13.05,13.08,51600.0,10.4517,10.4758,10.4437,10.4678,51600.0
2009-12-03 10:10:00,13.08,13.09,13.05,13.07,88400.0,10.4678,10.4758,10.4437,10.4598,88400.0
2009-12-03 10:15:00,13.06,13.06,13.02,13.03,124400.0,10.4517,10.4517,10.4197,10.4277,124400.0
2009-12-03 10:20:00,13.03,13.03,13.02,13.03,93600.0,10.4277,10.4277,10.4197,10.4277,93600.0
2009-12-03 10:25:00,13.02,13.04,13.02,13.04,37600.0,10.4197,10.4357,10.4197,10.4357,37600.0
2009-12-03 10:30:00,13.04,13.05,13.04,13.04,26400.0,10.4357,10.4437,10.4357,10.4357,26400.0
2009-12-03 10:35:00,13.04,13.04,13.0,13.01,38800.0,10.4357,10.4357,10.4037,10.4117,38800.0
2009-12-03 10:40:00,13.0,13.01,12.99,13.0,92000.0,10.4037,10.4117,10.3957,10.4037,92000.0
2009-12-03 10:45:00,12.99,13.05,12.99,13.05,83600.0,10.3957,10.4437,10.3957,10.4437,83600.0
2009-12-03 10:50:00,13.04,13.06,13.03,13.03,119200.0,10.4357,10.4517,10.4277,10.4277,119200.0
2009-12-03 10:55:00,13.03,13.04,13.03,13.04,15600.0,10.4277,10.4357,10.4277,10.4357,15600.0
2009-12-03 11:00:00,13.04,13.05,13.04,13.05,11600.0,10.4357,10.4437,10.4357,10.4437,11600.0
2009-12-03 11:05:00,13.05,13.06,13.05,13.05,7200.0,10.4437,10.4517,10.4437,10.4437,7200.0
2009-12-03 11:10:00,13.05,13.06,13.05,13.05,20400.0,10.4437,10.4517,10.4437,10.4437,20400.0
2009-12-03 11:15:00,13.05,13.05,13.04,13.04,34800.0,10.4437,10.4437,10.4357,10.4357,34800.0
2009-12-03 11:20:00,13.04,13.05,13.04,13.05,23200.0,10.4357,10.4437,10.4357,10.4437,23200.0
2009-12-03 11:25:00,13.05,13.06,13.05,13.05,26000.0,10.4437,10.4517,10.4437,10.4437,26000.0
2009-12-03 11:30:00,13.05,13.06,13.05,13.05,43200.0,10.4437,10.4517,10.4437,10.4437,43200.0
2009-12-03 11:35:00,13.05,13.06,13.03,13.03,85200.0,10.4437,10.4517,10.4277,10.4277,85200.0
2009-12-03 11:40:00,13.03,13.04,13.03,13.04,26800.0,10.4277,10.4357,10.4277,10.4357,26800.0
2009-12-03 11:45:00,13.04,13.04,13.03,13.03,28000.0,10.4357,10.4357,10.4277,10.4277,28000.0
2009-12-03 11:50:00,13.03,13.05,13.03,13.05,81200.0,10.4277,10.4437,10.4277,10.4437,81200.0
2009-12-03 11:55:00,13.05,13.05,13.04,13.04,38800.0,10.4437,10.4437,10.4357,10.4357,38800.0
2009-12-03 12:00:00,13.03,13.04,13.03,13.04,59600.0,10.4277,10.4357,10.4277,10.4357,59600.0
2009-12-03 12:05:00,13.03,13.04,13.03,13.04,29600.0,10.4277,10.4357,10.4277,10.4357,29600.0
2009-12-03 12:10:00,13.04,13.05,13.03,13.04,41200.0,10.4357,10.4437,10.4277,10.4357,41200.0
2009-12-03 12:15:00,13.04,13.04,13.03,13.04,30800.0,10.4357,10.4357,10.4277,10.4357,30800.0
2009-12-03 12:20:00,13.04,13.05,13.03,13.04,32400.0,10.4357,10.4437,10.4277,10.4357,32400.0
2009-12-03 12:25:00,13.04,13.04,13.03,13.03,43200.0,10.4357,10.4357,10.4277,10.4277,43200.0
2009-12-03 12:30:00,13.02,13.03,13.02,13.02,76000.0,10.4197,10.4277,10.4197,10.4197,76000.0
2009-12-03 12:35:00,13.02,13.03,13.02,13.02,30000.0,10.4197,10.4277,10.4197,10.4197,30000.0
2009-12-03 12:40:00,13.02,13.03,13.02,13.03,19200.0,10.4197,10.4277,10.4197,10.4277,19200.0
2009-12-03 12:45:00,13.03,13.03,13.03,13.03,12400.0,10.4277,10.4277,10.4277,10.4277,12400.0
2009-12-03 12:50:00,13.03,13.03,13.03,13.03,7200.0,10.4277,10.4277,10.4277,10.4277,7200.0
2009-12-03 12:55:00,13.04,13.04,13.03,13.04,11600.0,10.4357,10.4357,10.4277,10.4357,11600.0
2009-12-03 13:00:00,13.04,13.04,13.03,13.04,25600.0,10.4357,10.4357,10.4277,10.4357,25600.0
2009-12-03 13:05:00,13.03,13.03,13.02,13.03,124800.0,10.4277,10.4277,10.4197,10.4277,124800.0
2009-12-03 13:10:00,13.03,13.03,13.02,13.03,50000.0,10.4277,10.4277,10.4197,10.4277,50000.0
2009-12-03 13:15:00,13.02,13.04,13.02,13.04,7600.0,10.4197,10.4357,10.4197,10.4357,7600.0
2009-12-03 13:20:00,13.04,13.04,13.03,13.04,8400.0,10.4357,10.4357,10.4277,10.4357,8400.0
2009-12-03 13:25:00,13.03,13.04,13.03,13.03,22000.0,10.4277,10.4357,10.4277,10.4277,22000.0
2009-12-03 13:30:00,13.03,13.03,13.03,13.03,35200.0,10.4277,10.4277,10.4277,10.4277,35200.0
2009-12-03 13:35:00,13.03,13.06,13.03,13.05,75600.0,10.4277,10.4517,10.4277,10.4437,75600.0
2009-12-03 13:40:00,13.05,13.06,13.05,13.06,31600.0,10.4437,10.4517,10.4437,10.4517,31600.0
2009-12-03 13:45:00,13.06,13.06,13.05,13.05,10800.0,10.4517,10.4517,10.4437,10.4437,10800.0
2009-12-03 13:50:00,13.06,13.06,13.05,13.06,33200.0,10.4517,10.4517,10.4437,10.4517,33200.0
2009-12-03 13:55:00,13.06,13.06,13.05,13.06,8000.0,10.4517,10.4517,10.4437,10.4517,8000.0
2009-12-03 14:00:00,13.06,13.06,13.05,13.05,58000.0,10.4517,10.4517,10.4437,10.4437,58000.0
2009-12-03 14:05:00,13.05,13.05,13.04,13.04,10400.0,10.4437,10.4437,10.4357,10.4357,10400.0
2009-12-03 14:10:00,13.04,13.04,13.03,13.03,34400.0,10.4357,10.4357,10.4277,10.4277,34400.0
2009-12-03 14:15:00,13.03,13.04,13.01,13.01,42800.0,10.4277,10.4357,10.4117,10.4117,42800.0
2009-12-03 14:20:00,13.01,13.02,13.01,13.01,46000.0,10.4117,10.4197,10.4117,10.4117,46000.0
2009-12-03 14:25:00,13.02,13.02,13.0,13.0,15200.0,10.4197,10.4197,10.4037,10.4037,15200.0
2009-12-03 14:30:00,13.0,13.01,13.0,13.01,24800.0,10.4037,10.4117,10.4037,10.4117,24800.0
2009-12-03 14:35:00,13.01,13.01,13.0,13.01,42800.0,10.4117,10.4117,10.4037,10.4117,42800.0
2009-12-03 14:40:00,13.01,13.02,13.01,13.02,42400.0,10.4117,10.4197,10.4117,10.4197,42400.0
2009-12-03 14:45:00,13.02,13.02,13.0,13.0,44800.0,10.4197,10.4197,10.4037,10.4037,44800.0
2009-12-03 14:50:00,13.0,13.01,12.98,12.98,121200.0,10.4037,10.4117,10.3877,10.3877,121200.0
2009-12-03 14:55:00,12.98,12.99,12.97,12.98,52000.0,10.3877,10.3957,10.3797,10.3877,52000.0
2009-12-03 15:00:00,12.98,12.98,12.97,12.97,31600.0,10.3877,10.3877,10.3797,10.3797,31600.0
2009-12-03 15:05:00,12.97,12.98,12.97,12.98,19600.0,10.3797,10.3877,10.3797,10.3877,19600.0
2009-12-03 15:10:00,12.99,12.99,12.97,12.98,30400.0,10.3957,10.3957,10.3797,10.3877,30400.0
2009-12-03 15:15:00,12.97,12.99,12.97,12.98,26400.0,10.3797,10.3957,10.3797,10.3877,26400.0
2009-12-03 15:20:00,12.98,12.99,12.97,12.97,32400.0,10.3877,10.3957,10.3797,10.3797,32400.0
2009-12-03 15:25:00,12.96,12.96,12.94,12.94,138000.0,10.3717,10.3717,10.3557,10.3557,138000.0
2009-12-03 15:30:00,12.94,12.97,12.94,12.96,97200.0,10.3557,10.3797,10.3557,10.3717,97200.0
2009-12-03 15:35:00,12.96,12.96,12.94,12.94,94000.0,10.3717,10.3717,10.3557,10.3557,94000.0
2009-12-03 15:40:00,12.94,12.94,12.89,12.9,203600.0,10.3557,10.3557,10.3157,10.3237,203600.0
2009-12-03 15:45:00,12.9,12.9,12.85,12.85,220400.0,10.3237,10.3237,10.2837,10.2837,220400.0
2009-12-03 15:50:00,12.85,12.86,12.83,12.85,224800.0,10.2837,10.2917,10.2677,10.2837,224800.0
2009-12-03 15:55:00,12.86,12.86,12.82,12.83,199600.0,10.2917,10.2917,10.2597,10.2677,199600.0
2009-12-04 09:30:00,13.09,13.1,13.06,13.07,232400.0,10.4758,10.4838,10.4517,10.4598,232400.0
2009-12-04 09:35:00,13.07,13.15,13.07,13.14,227600.0,10.4598,10.5238,10.4598,10.5158,227600.0
2009-12-04 09:40:00,13.14,13.22,13.14,13.19,111600.0,10.5158,10.5798,10.5158,10.5558,111600.0
2009-12-04 09:45:00,13.2,13.23,13.2,13.22,71600.0,10.5638,10.5878,10.5638,10.5798,71600.0
2009-12-04 09:50:00,13.22,13.22,13.2,13.2,39600.0,10.5798,10.5798,10.5638,10.5638,39600.0
2009-12-04 09:55:00,13.21,13.21,13.19,13.21,33200.0,10.5718,10.5718,10.5558,10.5718,33200.0
2009-12-04 10:00:00,13.21,13.22,13.18,13.18,83600.0,10.5718,10.5798,10.5478,10.5478,83600.0
2009-12-04 10:05:00,13.17,13.2,13.15,13.18,94800.0,10.5398,10.5638,10.5238,10.5478,94800.0
2009-12-04 10:10:00,13.2,13.2,13.17,13.19,70400.0,10.5638,10.5638,10.5398,10.5558,70400.0
2009-12-04 10:15:00,13.19,13.2,13.18,13.19,201600.0,10.5558,10.5638,10.5478,10.5558,201600.0
2009-12-04 10:20:00,13.19,13.2,13.18,13.19,20800.0,10.5558,10.5638,10.5478,10.5558,20800.0
2009-12-04 10:25:00,13.19,13.22,13.19,13.21,39200.0,10.5558,10.5798,10.5558,10.5718,39200.0
2009-12-04 10:30:00,13.21,13.21,13.19,13.19,18400.0,10.5718,10.5718,10.5558,10.5558,18400.0
2009-12-04 10:35:00,13.19,13.22,13.19,13.22,25200.0,10.5558,10.5798,10.5558,10.5798,25200.0
2009-12-04 10:40:00,13.22,13.25,13.21,13.25,38800.0,10.5798,10.6038,10.5718,10.6038,38800.0
2009-12-04 10:45:00,13.25,13.26,13.24,13.25,192800.0,10.6038,10.6118,10.5958,10.6038,192800.0
2009-12-04 10:50:00,13.25,13.26,13.23,13.24,610000.0,10.6038,10.6118,10.5878,10.5958,610000.0
2009-12-04 10:55:00,13.24,13.24,13.2,13.21,168800.0,10.5958,10.5958,10.5638,10.5718,168800.0
2009-12-04 11:00:00,13.21,13.21,13.18,13.19,81600.0,10.5718,10.5718,10.5478,10.5558,81600.0
2009-12-04 11:05:00,13.19,13.2,13.19,13.2,38400.0,10.5558,10.5638,10.5558,10.5638,38400.0
2009-12-04 11:10:00,13.2,13.21,13.2,13.21,20400.0,10.5638,10.5718,10.5638,10.5718,20400.0
2009-12-04 11:15:00,13.2,13.21,13.18,13.18,21600.0,10.5638,10.5718,10.5478,10.5478,21600.0
2009-12-04 11:20:00,13.18,13.2,13.17,13.19,42400.0,10.5478,10.5638,10.5398,10.5558,42400.0
2009-12-04 11:25:00,13.19,13.19,13.13,13.13,90800.0,10.5558,10.5558,10.5078,10.5078,90800.0
2009-12-04 11:30:00,13.12,13.12,13.09,13.11,170800.0,10.4998,10.4998,10.4758,10.4918,170800.0
2009-12-04 11:35:00,13.11,13.11,13.06,13.07,90000.0,10.4918,10.4918,10.4517,10.4598,90000.0
2009-12-04 11:40:00,13.06,13.07,12.98,13.01,175600.0,10.4517,10.4598,10.3877,10.4117,175600.0
2009-12-04 11:45:00,12.99,13.0,12.91,12.99,314000.0,10.3957,10.4037,10.3317,10.3957,314000.0
2009-12-04 11:50:00,12.99,13.01,12.97,13.01,171600.0,10.3957,10.4117,10.3797,10.4117,171600.0
2009-12-04 11:55:00,13.01,13.03,13.0,13.03,39200.0,10.4117,10.4277,10.4037,10.4277,39200.0
2009-12-04 12:00:00,13.03,13.05,13.02,13.05,21600.0,10.4277,10.4437,10.4197,10.4437,21600.0
2009-12-04 12:05:00,13.05,13.07,13.04,13.07,34400.0,10.4437,10.4598,10.4357,10.4598,34400.0
2009-12-04 12:10:00,13.07,13.09,13.06,13.06,53200.0,10.4598,10.4758,10.4517,10.4517,53200.0
2009-12-04 12:15:00,13.07,13.08,13.06,13.06,18000.0,10.4598,10.4678,10.4517,10.4517,18000.0
2009-12-04 12:20:00,13.06,13.06,13.03,13.04,25200.0,10.4517,10.4517,10.4277,10.4357,25200.0
2009-12-04 12:25:00,13.04,13.05,13.04,13.05,20400.0,10.4357,10.4437,10.4357,10.4437,20400.0
2009-12-04 12:30:00,13.05,13.07,13.05,13.07,22800.0,10.4437,10.4598,10.4437,10.4598,22800.0
2009-12-04 12:35:00,13.07,13.09,13.07,13.08,14800.0,10.4598,10.4758,10.4598,10.4678,14800.0
2009-12-04 12:40:00,13.08,13.1,13.08,13.1,26000.0,10.4678,10.4838,10.4678,10.4838,26000.0
2009-12-04 12:45:00,13.1,13.12,13.09,13.09,52800.0,10.4838,10.4998,10.4758,10.4758,52800.0
2009-12-04 12:50:00,13.09,13.13,13.09,13.13,42400.0,10.4758,10.5078,10.4758,10.5078,42400.0
2009-12-04 12:55:00,13.12,13.12,13.11,13.12,8400.0,10.4998,10.4998,10.4918,10.4998,8400.0
2009-12-04 13:00:00,13.12,13.16,13.11,13.16,28000.0,10.4998,10.5318,10.4918,10.5318,28000.0
2009-12-04 13:05:00,13.16,13.16,13.14,13.14,10800.0,10.5318,10.5318,10.5158,10.5158,10800.0
2009-12-04 13:10:00,13.15,13.15,13.11,13.12,44800.0,10.5238,10.5238,10.4918,10.4998,44800.0
2009-12-04 13:15:00,13.12,13.14,13.12,13.14,13200.0,10.4998,10.5158,10.4998,10.5158,13200.0
2009-12-04 13:20:00,13.13,13.14,13.1,13.1,21200.0,10.5078,10.5158,10.4838,10.4838,21200.0
2009-12-04 13:25:00,13.1,13.1,13.07,13.08,42400.0,10.4838,10.4838,10.4598,10.4678,42400.0
2009-12-04 13:30:00,13.06,13.09,13.06,13.08,23200.0,10.4517,10.4758,10.4517,10.4678,23200.0
2009-12-04 13:35:00,13.08,13.08,13.05,13.06,14800.0,10.4678,10.4678,10.4437,10.4517,14800.0
2009-12-04 13:40:00,13.06,13.09,13.06,13.09,19600.0,10.4517,10.4758,10.4517,10.4758,19600.0
2009-12-04 13:45:00,13.08,13.09,13.08,13.08,16000.0,10.4678,10.4758,10.4678,10.4678,16000.0
2009-12-04 13:50:00,13.06,13.06,13.02,13.03,56800.0,10.4517,10.4517,10.4197,10.4277,56800.0
2009-12-04 13:55:00,13.03,13.04,13.0,13.0,18800.0,10.4277,10.4357,10.4037,10.4037,18800.0
2009-12-04 14:00:00,13.01,13.03,13.01,13.03,8400.0,10.4117,10.4277,10.4117,10.4277,8400.0
2009-12-04 14:05:00,13.03,13.03,12.99,12.99,17200.0,10.4277,10.4277,10.3957,10.3957,17200.0
2009-12-04 14:10:00,12.99,13.02,12.98,13.02,38000.0,10.3957,10.4197,10.3877,10.4197,38000.0
2009-12-04 14:15:00,13.02,13.02,13.01,13.01,20400.0,10.4197,10.4197,10.4117,10.4117,20400.0
2009-12-04 14:20:00,13.01,13.02,13.0,13.01,44400.0,10.4117,10.4197,10.4037,10.4117,44400.0
2009-12-04 14:25:00,13.01,13.02,12.99,13.0,42400.0,10.4117,10.4197,10.3957,10.4037,42400.0
2009-12-04 14:30:00,13.01,13.05,13.01,13.04,114400.0,10.4117,10.4437,10.4117,10.4357,114400.0
2009-12-04 14:35:00,13.04,13.06,13.04,13.05,34000.0,10.4357,10.4517,10.4357,10.4437,34000.0
2009-12-04 14:40:00,13.05,13.05,13.02,13.03,6000.0,10.4437,10.4437,10.4197,10.4277,6000.0
2009-12-04 14:45:00,13.02,13.04,13.01,13.01,37200.0,10.4197,10.4357,10.4117,10.4117,37200.0
2009-12-04 14:50:00,13.01,13.02,13.0,13.02,10400.0,10.4117,10.4197,10.4037,10.4197,10400.0
2009-12-04 14:55:00,13.02,13.07,13.02,13.07,39200.0,10.4197,10.4598,10.4197,10.4598,39200.0
2009-12-04 15:00:00,13.06,13.09,13.04,13.07,33600.0,10.4517,10.4758,10.4357,10.4598,33600.0
2009-12-04 15:05:00,13.07,13.09,13.07,13.09,61200.0,10.4598,10.4758,10.4598,10.4758,61200.0
2009-12-04 15:10:00,13.09,13.12,13.09,13.11,18000.0,10.4758,10.4998,10.4758,10.4918,18000.0
2009-12-04 15:15:00,13.11,13.11,13.09,13.09,26000.0,10.4918,10.4918,10.4758,10.4758,26000.0
2009-12-04 15:20:00,13.09,13.13,13.09,13.12,86000.0,10.4758,10.5078,10.4758,10.4998,86000.0
2009-12-04 15:25:00,13.13,13.14,13.1,13.1,90000.0,10.5078,10.5158,10.4838,10.4838,90000.0
2009-12-04 15:30:00,13.11,13.13,13.11,13.13,88000.0,10.4918,10.5078,10.4918,10.5078,88000.0
2009-12-04 15:35:00,13.13,13.13,13.08,13.08,192000.0,10.5078,10.5078,10.4678,10.4678,192000.0
2009-12-04 15:40:00,13.08,13.1,13.07,13.1,88400.0,10.4678,10.4838,10.4598,10.4838,88400.0
2009-12-04 15:45:00,13.1,13.15,13.1,13.13,187200.0,10.4838,10.5238,10.4838,10.5078,187200.0
2009-12-04 15:50:00,13.13,13.13,13.1,13.11,61200.0,10.5078,10.5078,10.4838,10.4918,61200.0
2009-12-04 15:55:00,13.12,13.13,13.12,13.13,158400.0,10.4998,10.5078,10.4998,10.5078,158400.0
2009-12-07 09:30:00,13.13,13.17,13.11,13.16,115200.0,10.5078,10.5398,10.4918,10.5318,115200.0
2009-12-07 09:35:00,13.17,13.2,13.17,13.18,73600.0,10.5398,10.5638,10.5398,10.5478,73600.0
2009-12-07 09:40:00,13.18,13.2,13.13,13.14,71600.0,10.5478,10.5638,10.5078,10.5158,71600.0
2009-12-07 09:45:00,13.16,13.19,13.15,13.19,58800.0,10.5318,10.5558,10.5238,10.5558,58800.0
2009-12-07 09:50:00,13.19,13.2,13.17,13.19,85600.0,10.5558,10.5638,10.5398,10.5558,85600.0
2009-12-07 09:55:00,13.18,13.21,13.18,13.21,29200.0,10.5478,10.5718,10.5478,10.5718,29200.0
2009-12-07 10:00:00,13.2,13.21,13.15,13.15,86000.0,10.5638,10.5718,10.5238,10.5238,86000.0
2009-12-07 10:05:00,13.15,13.18,13.14,13.17,85200.0,10.5238,10.5478,10.5158,10.5398,85200.0
2009-12-07 10:10:00,13.17,13.21,13.17,13.2,52800.0,10.5398,10.5718,10.5398,10.5638,52800.0
2009-12-07 10:15:00,13.19,13.21,13.18,13.21,100400.0,10.5558,10.5718,10.5478,10.5718,100400.0
2009-12-07 10:20:00,13.21,13.22,13.2,13.2,86400.0,10.5718,10.5798,10.5638,10.5638,86400.0
2009-12-07 10:25:00,13.2,13.22,13.2,13.21,42400.0,10.5638,10.5798,10.5638,10.5718,42400.0
2009-12-07 10:30:00,13.22,13.23,13.22,13.22,40000.0,10.5798,10.5878,10.5798,10.5798,40000.0
2009-12-07 10:35:00,13.22,13.22,13.2,13.2,29200.0,10.5798,10.5798,10.5638,10.5638,29200.0
2009-12-07 10:40:00,13.2,13.21,13.19,13.2,114000.0,10.5638,10.5718,10.5558,10.5638,114000.0
2009-12-07 10:45:00,13.19,13.2,13.18,13.19,45600.0,10.5558,10.5638,10.5478,10.5558,45600.0
2009-12-07 10:50:00,13.19,13.2,13.18,13.18,61600.0,10.5558,10.5638,10.5478,10.5478,61600.0
2009-12-07 10:55:00,13.19,13.2,13.19,13.19,19600.0,10.5558,10.5638,10.5558,10.5558,19600.0
2009-12-07 11:00:00,13.19,13.19,13.17,13.17,86000.0,10.5558,10.5558,10.5398,10.5398,86000.0
2009-12-07 11:05:00,13.17,13.18,13.17,13.17,68000.0,10.5398,10.5478,10.5398,10.5398,68000.0
2009-12-07 11:10:00,13.17,13.17,13.16,13.16,46800.0,10.5398,10.5398,10.5318,10.5318,46800.0
2009-12-07 11:15:00,13.16,13.17,13.15,13.16,47200.0,10.5318,10.5398,10.5238,10.5318,47200.0
2009-12-07 11:20:00,13.16,13.16,13.15,13.15,94800.0,10.5318,10.5318,10.5238,10.5238,94800.0
2009-12-07 11:25:00,13.15,13.15,13.15,13.15,43600.0,10.5238,10.5238,10.5238,10.5238,43600.0
2009-12-07 11:30:00,13.15,13.17,13.15,13.17,34400.0,10.5238,10.5398,10.5238,10.5398,34400.0
2009-12-07 11:35:00,13.17,13.17,13.16,13.17,84400.0,10.5398,10.5398,10.5318,10.5398,84400.0
2009-12-07 11:40:00,13.17,13.18,13.17,13.17,26800.0,10.5398,10.5478,10.5398,10.5398,26800.0
2009-12-07 11:45:00,13.17,13.18,13.17,13.18,62000.0,10.5398,10.5478,10.5398,10.5478,62000.0
2009-12-07 11:50:00,13.18,13.18,13.17,13.17,102800.0,10.5478,10.5478,10.5398,10.5398,102800.0
2009-12-07 11:55:00,13.17,13.18,13.17,13.17,63200.0,10.5398,10.5478,10.5398,10.5398,63200.0
2009-12-07 12:00:00,13.17,13.18,13.17,13.17,22000.0,10.5398,10.5478,10.5398,10.5398,22000.0
2009-12-07 12:05:00,13.17,13.18,13.17,13.18,33200.0,10.5398,10.5478,10.5398,10.5478,33200.0
2009-12-07 12:10:00,13.17,13.18,13.17,13.17,66800.0,10.5398,10.5478,10.5398,10.5398,66800.0
2009-12-07 12:15:00,13.17,13.17,13.16,13.17,67200.0,10.5398,10.5398,10.5318,10.5398,67200.0
2009-12-07 12:20:00,13.17,13.17,13.16,13.16,35600.0,10.5398,10.5398,10.5318,10.5318,35600.0
2009-12-07 12:25:00,13.16,13.16,13.16,13.16,12800.0,10.5318,10.5318,10.5318,10.5318,12800.0
2009-12-07 12:30:00,13.16,13.18,13.16,13.18,64400.0,10.5318,10.5478,10.5318,10.5478,64400.0
2009-12-07 12:35:00,13.18,13.2,13.18,13.18,97600.0,10.5478,10.5638,10.5478,10.5478,97600.0
2009-12-07 12:40:00,13.18,13.2,13.18,13.2,34800.0,10.5478,10.5638,10.5478,10.5638,34800.0
2009-12-07 12:45:00,13.2,13.21,13.19,13.2,46000.0,10.5638,10.5718,10.5558,10.5638,46000.0
2009-12-07 12:50:00,13.2,13.2,13.19,13.2,11600.0,10.5638,10.5638,10.5558,10.5638,11600.0
2009-12-07 12:55:00,13.2,13.2,13.18,13.2,18800.0,10.5638,10.5638,10.5478,10.5638,18800.0
2009-12-07 13:00:00,13.19,13.2,13.19,13.19,8400.0,10.5558,10.5638,10.5558,10.5558,8400.0
2009-12-07 13:05:00,13.19,13.19,13.18,13.18,15600.0,10.5558,10.5558,10.5478,10.5478,15600.0
2009-12-07 13:10:00,13.18,13.2,13.18,13.2,10800.0,10.5478,10.5638,10.5478,10.5638,10800.0
2009-12-07 13:15:00,13.2,13.21,13.19,13.2,23600.0,10.5638,10.5718,10.5558,10.5638,23600.0
2009-12-07 13:20:00,13.2,13.21,13.19,13.21,47200.0,10.5638,10.5718,10.5558,10.5718,47200.0
2009-12-07 13:25:00,13.2,13.21,13.2,13.2,22400.0,10.5638,10.5718,10.5638,10.5638,22400.0
2009-12-07 13:30:00,13.21,13.21,13.19,13.2,18000.0,10.5718,10.5718,10.5558,10.5638,18000.0
2009-12-07 13:35:00,13.19,13.2,13.19,13.19,8400.0,10.5558,10.5638,10.5558,10.5558,8400.0
2009-12-07 13:40:00,13.19,13.19,13.18,13.19,10800.0,10.5558,10.5558,10.5478,10.5558,10800.0
2009-12-07 13:45:00,13.19,13.19,13.18,13.19,26400.0,10.5558,10.5558,10.5478,10.5558,26400.0
2009-12-07 13:50:00,13.18,13.19,13.17,13.18,21600.0,10.5478,10.5558,10.5398,10.5478,21600.0
2009-12-07 13:55:00,13.18,13.18,13.17,13.18,24000.0,10.5478,10.5478,10.5398,10.5478,24000.0
2009-12-07 14:00:00,13.17,13.18,13.17,13.18,13200.0,10.5398,10.5478,10.5398,10.5478,13200.0
2009-12-07 14:05:00,13.17,13.18,13.17,13.17,9200.0,10.5398,10.5478,10.5398,10.5398,9200.0
2009-12-07 14:10:00,13.17,13.17,13.17,13.17,13200.0,10.5398,10.5398,10.5398,10.5398,13200.0
2009-12-07 14:15:00,13.17,13.17,13.15,13.15,40800.0,10.5398,10.5398,10.5238,10.5238,40800.0
2009-12-07 14:20:00,13.15,13.16,13.14,13.14,20800.0,10.5238,10.5318,10.5158,10.5158,20800.0
2009-12-07 14:25:00,13.14,13.14,13.13,13.14,38800.0,10.5158,10.5158,10.5078,10.5158,38800.0
2009-12-07 14:30:00,13.13,13.13,13.1,13.12,35200.0,10.5078,10.5078,10.4838,10.4998,35200.0
2009-12-07 14:35:00,13.12,13.12,13.08,13.1,48800.0,10.4998,10.4998,10.4678,10.4838,48800.0
2009-12-07 14:40:00,13.1,13.11,13.09,13.09,20800.0,10.4838,10.4918,10.4758,10.4758,20800.0
2009-12-07 14:45:00,13.09,13.09,13.07,13.07,26800.0,10.4758,10.4758,10.4598,10.4598,26800.0
2009-12-07 14:50:00,13.07,13.09,13.07,13.09,21200.0,10.4598,10.4758,10.4598,10.4758,21200.0
2009-12-07 14:55:00,13.08,13.1,13.08,13.09,27600.0,10.4678,10.4838,10.4678,10.4758,27600.0
2009-12-07 15:00:00,13.09,13.1,13.07,13.09,30400.0,10.4758,10.4838,10.4598,10.4758,30400.0
2009-12-07 15:05:00,13.09,13.11,13.09,13.11,89600.0,10.4758,10.4918,10.4758,10.4918,89600.0
2009-12-07 15:10:00,13.11,13.12,13.11,13.12,22800.0,10.4918,10.4998,10.4918,10.4998,22800.0
2009-12-07 15:15:00,13.12,13.12,13.11,13.11,31600.0,10.4998,10.4998,10.4918,10.4918,31600.0
2009-12-07 15:20:00,13.11,13.11,13.1,13.1,126000.0,10.4918,10.4918,10.4838,10.4838,126000.0
2009-12-07 15:25:00,13.1,13.1,13.09,13.1,56400.0,10.4838,10.4838,10.4758,10.4838,56400.0
2009-12-07 15:30:00,13.1,13.13,13.1,13.13,44400.0,10.4838,10.5078,10.4838,10.5078,44400.0
2009-12-07 15:35:00,13.13,13.13,13.12,13.12,52000.0,10.5078,10.5078,10.4998,10.4998,52000.0
2009-12-07 15:40:00,13.12,13.15,13.12,13.15,30000.0,10.4998,10.5238,10.4998,10.5238,30000.0
2009-12-07 15:45:00,13.15,13.15,13.13,13.14,47600.0,10.5238,10.5238,10.5078,10.5158,47600.0
2009-12-07 15:50:00,13.14,13.15,13.13,13.15,38400.0,10.5158,10.5238,10.5078,10.5238,38400.0
2009-12-07 15:55:00,13.15,13.15,13.14,13.15,65200.0,10.5238,10.5238,10.5158,10.5238,65200.0
2009-12-08 09:30:00,13.06,13.09,13.03,13.04,234400.0,10.4517,10.4758,10.4277,10.4357,234400.0
2009-12-08 09:35:00,13.04,13.05,12.97,13.02,222400.0,10.4357,10.4437,10.3797,10.4197,222400.0
2009-12-08 09:40:00,13.01,13.02,12.95,12.96,248000.0,10.4117,10.4197,10.3637,10.3717,248000.0
2009-12-08 09:45:00,12.94,12.99,12.92,12.98,92000.0,10.3557,10.3957,10.3397,10.3877,92000.0
2009-12-08 09:50:00,12.99,13.02,12.97,13.02,70000.0,10.3957,10.4197,10.3797,10.4197,70000.0
2009-12-08 09:55:00,13.02,13.05,13.01,13.03,72800.0,10.4197,10.4437,10.4117,10.4277,72800.0
2009-12-08 10:00:00,13.03,13.03,13.0,13.01,58800.0,10.4277,10.4277,10.4037,10.4117,58800.0
2009-12-08 10:05:00,13.01,13.04,13.01,13.03,36400.0,10.4117,10.4357,10.4117,10.4277,36400.0
2009-12-08 10:10:00,13.03,13.05,13.03,13.04,100400.0,10.4277,10.4437,10.4277,10.4357,100400.0
2009-12-08 10:15:00,13.04,13.07,13.04,13.07,69200.0,10.4357,10.4598,10.4357,10.4598,69200.0
2009-12-08 10:20:00,13.07,13.11,13.07,13.08,87200.0,10.4598,10.4918,10.4598,10.4678,87200.0
2009-12-08 10:25:00,13.08,13.1,13.07,13.09,95200.0,10.4678,10.4838,10.4598,10.4758,95200.0
2009-12-08 10:30:00,13.09,13.11,13.09,13.09,29600.0,10.4758,10.4918,10.4758,10.4758,29600.0
2009-12-08 10:35:00,13.09,13.1,13.08,13.09,56800.0,10.4758,10.4838,10.4678,10.4758,56800.0
2009-12-08 10:40:00,13.09,13.09,13.08,13.09,16400.0,10.4758,10.4758,10.4678,10.4758,16400.0
2009-12-08 10:45:00,13.08,13.08,13.05,13.06,49600.0,10.4678,10.4678,10.4437,10.4517,49600.0
2009-12-08 10:50:00,13.06,13.06,13.04,13.06,53200.0,10.4517,10.4517,10.4357,10.4517,53200.0
2009-12-08 10:55:00,13.06,13.08,13.03,13.08,130800.0,10.4517,10.4678,10.4277,10.4678,130800.0
2009-12-08 11:00:00,13.08,13.11,13.07,13.1,78400.0,10.4678,10.4918,10.4598,10.4838,78400.0
2009-12-08 11:05:00,13.11,13.13,13.1,13.13,53200.0,10.4918,10.5078,10.4838,10.5078,53200.0
2009-12-08 11:10:00,13.12,13.16,13.12,13.14,62400.0,10.4998,10.5318,10.4998,10.5158,62400.0
2009-12-08 11:15:00,13.15,13.15,13.12,13.12,88800.0,10.5238,10.5238,10.4998,10.4998,88800.0
2009-12-08 11:20:00,13.12,13.13,13.12,13.13,42400.0,10.4998,10.5078,10.4998,10.5078,42400.0
2009-12-08 11:25:00,13.12,13.15,13.12,13.15,90800.0,10.4998,10.5238,10.4998,10.5238,90800.0
2009-12-08 11:30:00,13.14,13.15,13.12,13.13,24800.0,10.5158,10.5238,10.4998,10.5078,24800.0
2009-12-08 11:35:00,13.13,13.14,13.13,13.13,16400.0,10.5078,10.5158,10.5078,10.5078,16400.0
2009-12-08 11:40:00,13.14,13.17,13.14,13.15,74800.0,10.5158,10.5398,10.5158,10.5238,74800.0
2009-12-08 11:45:00,13.15,13.16,13.15,13.15,30000.0,10.5238,10.5318,10.5238,10.5238,30000.0
2009-12-08 11:50:00,13.15,13.16,13.14,13.15,104000.0,10.5238,10.5318,10.5158,10.5238,104000.0
2009-12-08 11:55:00,13.14,13.14,13.13,13.14,42400.0,10.5158,10.5158,10.5078,10.5158,42400.0
2009-12-08 12:00:00,13.13,13.14,13.13,13.14,14800.0,10.5078,10.5158,10.5078,10.5158,14800.0
2009-12-08 12:05:00,13.14,13.14,13.13,13.13,15600.0,10.5158,10.5158,10.5078,10.5078,15600.0
2009-12-08 12:10:00,13.13,13.13,13.12,13.13,15200.0,10.5078,10.5078,10.4998,10.5078,15200.0
2009-12-08 12:15:00,13.12,13.13,13.12,13.12,6400.0,10.4998,10.5078,10.4998,10.4998,6400.0
2009-12-08 12:20:00,13.12,13.12,13.11,13.12,17200.0,10.4998,10.4998,10.4918,10.4998,17200.0
2009-12-08 12:25:00,13.11,13.11,13.1,13.11,42000.0,10.4918,10.4918,10.4838,10.4918,42000.0
2009-12-08 12:30:00,13.11,13.11,13.1,13.1,26800.0,10.4918,10.4918,10.4838,10.4838,26800.0
2009-12-08 12:35:00,13.1,13.1,13.09,13.1,29200.0,10.4838,10.4838,10.4758,10.4838,29200.0
2009-12-08 12:40:00,13.1,13.11,13.1,13.1,16000.0,10.4838,10.4918,10.4838,10.4838,16000.0
2009-12-08 12:45:00,13.11,13.12,13.11,13.12,23600.0,10.4918,10.4998,10.4918,10.4998,23600.0
2009-12-08 12:50:00,13.11,13.12,13.11,13.11,16800.0,10.4918,10.4998,10.4918,10.4918,16800.0
2009-12-08 12:55:00,13.11,13.13,13.11,13.13,35200.0,10.4918,10.5078,10.4918,10.5078,35200.0
2009-12-08 13:00:00,13.13,13.15,13.13,13.13,51200.0,10.5078,10.5238,10.5078,10.5078,51200.0
2009-12-08 13:05:00,13.13,13.13,13.12,13.13,21600.0,10.5078,10.5078,10.4998,10.5078,21600.0
2009-12-08 13:10:00,13.12,13.12,13.09,13.1,62000.0,10.4998,10.4998,10.4758,10.4838,62000.0
2009-12-08 13:15:00,13.1,13.11,13.1,13.1,16400.0,10.4838,10.4918,10.4838,10.4838,16400.0
2009-12-08 13:20:00,13.1,13.1,13.07,13.08,32800.0,10.4838,10.4838,10.4598,10.4678,32800.0
2009-12-08 13:25:00,13.08,13.08,13.07,13.07,20400.0,10.4678,10.4678,10.4598,10.4598,20400.0
2009-12-08 13:30:00,13.07,13.09,13.06,13.08,35600.0,10.4598,10.4758,10.4517,10.4678,35600.0
2009-12-08 13:35:00,13.09,13.09,13.08,13.09,10800.0,10.4758,10.4758,10.4678,10.4758,10800.0
2009-12-08 13:40:00,13.08,13.11,13.08,13.08,51200.0,10.4678,10.4918,10.4678,10.4678,51200.0
2009-12-08 13:45:00,13.08,13.1,13.08,13.09,38800.0,10.4678,10.4838,10.4678,10.4758,38800.0
2009-12-08 13:50:00,13.09,13.09,13.08,13.09,25200.0,10.4758,10.4758,10.4678,10.4758,25200.0
2009-12-08 13:55:00,13.09,13.09,13.08,13.08,13600.0,10.4758,10.4758,10.4678,10.4678,13600.0
2009-12-08 14:00:00,13.08,13.08,13.07,13.07,11200.0,10.4678,10.4678,10.4598,10.4598,11200.0
2009-12-08 14:05:00,13.09,13.09,13.09,13.09,8400.0,10.4758,10.4758,10.4758,10.4758,8400.0
2009-12-08 14:10:00,13.08,13.09,13.08,13.08,25600.0,10.4678,10.4758,10.4678,10.4678,25600.0
2009-12-08 14:15:00,13.09,13.09,13.06,13.07,13200.0,10.4758,10.4758,10.4517,10.4598,13200.0
2009-12-08 14:20:00,13.06,13.07,13.05,13.06,24400.0,10.4517,10.4598,10.4437,10.4517,24400.0
2009-12-08 14:25:00,13.06,13.07,13.05,13.06,33600.0,10.4517,10.4598,10.4437,10.4517,33600.0
2009-12-08 14:30:00,13.06,13.08,13.06,13.07,16000.0,10.4517,10.4678,10.4517,10.4598,16000.0
2009-12-08 14:35:00,13.06,13.08,13.06,13.08,41600.0,10.4517,10.4678,10.4517,10.4678,41600.0
2009-12-08 14:40:00,13.08,13.08,13.06,13.08,39200.0,10.4678,10.4678,10.4517,10.4678,39200.0
2009-12-08 14:45:00,13.08,13.08,13.06,13.06,23200.0,10.4678,10.4678,10.4517,10.4517,23200.0
2009-12-08 14:50:00,13.06,13.06,13.03,13.05,74400.0,10.4517,10.4517,10.4277,10.4437,74400.0
2009-12-08 14:55:00,13.05,13.05,13.03,13.04,39200.0,10.4437,10.4437,10.4277,10.4357,39200.0
2009-12-08 15:00:00,13.04,13.04,13.04,13.04,16400.0,10.4357,10.4357,10.4357,10.4357,16400.0
2009-12-08 15:05:00,13.05,13.06,13.04,13.06,38000.0,10.4437,10.4517,10.4357,10.4517,38000.0
2009-12-08 15:10:00,13.07,13.07,13.05,13.06,54800.0,10.4598,10.4598,10.4437,10.4517,54800.0
2009-12-08 15:15:00,13.06,13.06,13.05,13.06,40000.0,10.4517,10.4517,10.4437,10.4517,40000.0
2009-12-08 15:20:00,13.06,13.08,13.06,13.07,30000.0,10.4517,10.4678,10.4517,10.4598,30000.0
2009-12-08 15:25:00,13.08,13.08,13.07,13.08,28800.0,10.4678,10.4678,10.4598,10.4678,28800.0
2009-12-08 15:30:00,13.07,13.09,13.07,13.07,61600.0,10.4598,10.4758,10.4598,10.4598,61600.0
2009-12-08 15:35:00,13.06,13.08,13.06,13.06,137200.0,10.4517,10.4678,10.4517,10.4517,137200.0
2009-12-08 15:40:00,13.06,13.08,13.06,13.08,120800.0,10.4517,10.4678,10.4517,10.4678,120800.0
2009-12-08 15:45:00,13.08,13.08,13.06,13.07,84400.0,10.4678,10.4678,10.4517,10.4598,84400.0
2009-12-08 15:50:00,13.06,13.07,13.03,13.06,143600.0,10.4517,10.4598,10.4277,10.4517,143600.0
2009-12-08 15:55:00,13.06,13.08,13.05,13.07,602000.0,10.4517,10.4678,10.4437,10.4598,602000.0
2009-12-09 09:30:00,13.07,13.1,13.04,13.04,96800.0,10.4598,10.4838,10.4357,10.4357,96800.0
2009-12-09 09:35:00,13.04,13.05,12.98,12.98,120800.0,10.4357,10.4437,10.3877,10.3877,120800.0
2009-12-09 09:40:00,12.98,12.98,12.95,12.96,34000.0,10.3877,10.3877,10.3637,10.3717,34000.0
2009-12-09 09:45:00,12.96,12.97,12.93,12.95,90400.0,10.3717,10.3797,10.3477,10.3637,90400.0
2009-12-09 09:50:00,12.94,13.0,12.94,12.99,71200.0,10.3557,10.4037,10.3557,10.3957,71200.0
2009-12-09 09:55:00,12.99,13.0,12.98,12.99,32000.0,10.3957,10.4037,10.3877,10.3957,32000.0
2009-12-09 10:00:00,12.99,13.02,12.99,13.0,37600.0,10.3957,10.4197,10.3957,10.4037,37600.0
2009-12-09 10:05:00,12.99,13.0,12.97,12.97,81600.0,10.3957,10.4037,10.3797,10.3797,81600.0
2009-12-09 10:10:00,12.97,12.97,12.96,12.96,47200.0,10.3797,10.3797,10.3717,10.3717,47200.0
2009-12-09 10:15:00,12.95,12.97,12.95,12.96,88800.0,10.3637,10.3797,10.3637,10.3717,88800.0
2009-12-09 10:20:00,12.96,12.97,12.94,12.95,41600.0,10.3717,10.3797,10.3557,10.3637,41600.0
2009-12-09 10:25:00,12.95,12.96,12.95,12.96,25600.0,10.3637,10.3717,10.3637,10.3717,25600.0
2009-12-09 10:30:00,12.97,12.98,12.94,12.95,208400.0,10.3797,10.3877,10.3557,10.3637,208400.0
2009-12-09 10:35:00,12.95,12.96,12.95,12.96,40000.0,10.3637,10.3717,10.3637,10.3717,40000.0
2009-12-09 10:40:00,12.96,13.02,12.96,13.01,584400.0,10.3717,10.4197,10.3717,10.4117,584400.0
2009-12-09 10:45:00,13.02,13.05,13.01,13.05,96000.0,10.4197,10.4437,10.4117,10.4437,96000.0
2009-12-09 10:50:00,13.05,13.08,13.05,13.06,93200.0,10.4437,10.4678,10.4437,10.4517,93200.0
2009-12-09 10:55:00,13.05,13.06,13.03,13.03,18800.0,10.4437,10.4517,10.4277,10.4277,18800.0
2009-12-09 11:00:00,13.04,13.05,13.04,13.04,24800.0,10.4357,10.4437,10.4357,10.4357,24800.0
2009-12-09 11:05:00,13.05,13.05,13.04,13.04,33600.0,10.4437,10.4437,10.4357,10.4357,33600.0
2009-12-09 11:10:00,13.04,13.04,13.03,13.03,9200.0,10.4357,10.4357,10.4277,10.4277,9200.0
2009-12-09 11:15:00,13.03,13.04,13.03,13.04,4400.0,10.4277,10.4357,10.4277,10.4357,4400.0
2009-12-09 11:20:00,13.03,13.03,13.02,13.02,16000.0,10.4277,10.4277,10.4197,10.4197,16000.0
2009-12-09 11:25:00,13.02,13.02,13.01,13.02,9200.0,10.4197,10.4197,10.4117,10.4197,9200.0
2009-12-09 11:30:00,13.02,13.02,13.01,13.01,32800.0,10.4197,10.4197,10.4117,10.4117,32800.0
2009-12-09 11:35:00,13.01,13.01,12.98,13.0,46400.0,10.4117,10.4117,10.3877,10.4037,46400.0
2009-12-09 11:40:00,13.0,13.01,13.0,13.0,12400.0,10.4037,10.4117,10.4037,10.4037,12400.0
2009-12-09 11:45:00,12.99,13.0,12.99,13.0,7200.0,10.3957,10.4037,10.3957,10.4037,7200.0
2009-12-09 11:50:00,13.0,13.01,12.99,13.0,21200.0,10.4037,10.4117,10.3957,10.4037,21200.0
2009-12-09 11:55:00,13.01,13.01,13.0,13.0,6800.0,10.4117,10.4117,10.4037,10.4037,6800.0
2009-12-09 12:00:00,13.0,13.0,12.99,12.99,11600.0,10.4037,10.4037,10.3957,10.3957,11600.0
2009-12-09 12:05:00,12.99,13.0,12.99,12.99,22000.0,10.3957,10.4037,10.3957,10.3957,22000.0
2009-12-09 12:10:00,12.99,13.01,12.99,13.01,16800.0,10.3957,10.4117,10.3957,10.4117,16800.0
2009-12-09 12:15:00,13.0,13.0,12.97,12.98,26000.0,10.4037,10.4037,10.3797,10.3877,26000.0
2009-12-09 12:20:00,12.97,12.98,12.96,12.98,34400.0,10.3797,10.3877,10.3717,10.3877,34400.0
2009-12-09 12:25:00,12.98,12.99,12.97,12.98,19600.0,10.3877,10.3957,10.3797,10.3877,19600.0
2009-12-09 12:30:00,12.99,12.99,12.98,12.99,67200.0,10.3957,10.3957,10.3877,10.3957,67200.0
2009-12-09 12:35:00,12.99,12.99,12.97,12.97,74000.0,10.3957,10.3957,10.3797,10.3797,74000.0
2009-12-09 12:40:00,12.97,12.97,12.96,12.96,18800.0,10.3797,10.3797,10.3717,10.3717,18800.0
2009-12-09 12:45:00,12.96,12.97,12.95,12.96,16400.0,10.3717,10.3797,10.3637,10.3717,16400.0
2009-12-09 12:50:00,12.96,12.97,12.96,12.96,16400.0,10.3717,10.3797,10.3717,10.3717,16400.0
2009-12-09 12:55:00,12.97,12.98,12.97,12.98,20800.0,10.3797,10.3877,10.3797,10.3877,20800.0
2009-12-09 13:00:00,12.98,12.98,12.95,12.96,57200.0,10.3877,10.3877,10.3637,10.3717,57200.0
2009-12-09 13:05:00,12.97,12.97,12.96,12.97,21200.0,10.3797,10.3797,10.3717,10.3797,21200.0
2009-12-09 13:10:00,12.97,12.98,12.96,12.98,9600.0,10.3797,10.3877,10.3717,10.3877,9600.0
2009-12-09 13:15:00,12.98,12.98,12.97,12.97,14800.0,10.3877,10.3877,10.3797,10.3797,14800.0
2009-12-09 13:20:00,12.97,12.97,12.96,12.96,25600.0,10.3797,10.3797,10.3717,10.3717,25600.0
2009-12-09 13:25:00,12.96,12.96,12.95,12.96,33600.0,10.3717,10.3717,10.3637,10.3717,33600.0
2009-12-09 13:30:00,12.97,12.97,12.95,12.96,30400.0,10.3797,10.3797,10.3637,10.3717,30400.0
2009-12-09 13:35:00,12.96,12.97,12.96,12.96,9200.0,10.3717,10.3797,10.3717,10.3717,9200.0
2009-12-09 13:40:00,12.96,12.96,12.94,12.95,25600.0,10.3717,10.3717,10.3557,10.3637,25600.0
2009-12-09 13:45:00,12.95,12.96,12.94,12.95,28000.0,10.3637,10.3717,10.3557,10.3637,28000.0
2009-12-09 13:50:00,12.95,12.97,12.95,12.95,11600.0,10.3637,10.3797,10.3637,10.3637,11600.0
2009-12-09 13:55:00,12.96,12.96,12.94,12.94,34400.0,10.3717,10.3717,10.3557,10.3557,34400.0
2009-12-09 14:00:00,12.95,12.96,12.95,12.96,22000.0,10.3637,10.3717,10.3637,10.3717,22000.0
2009-12-09 14:05:00,12.96,12.99,12.96,12.98,33600.0,10.3717,10.3957,10.3717,10.3877,33600.0
2009-12-09 14:10:00,12.97,12.98,12.97,12.97,18400.0,10.3797,10.3877,10.3797,10.3797,18400.0
2009-12-09 14:15:00,12.97,12.98,12.97,12.97,16400.0,10.3797,10.3877,10.3797,10.3797,16400.0
2009-12-09 14:20:00,12.97,12.98,12.97,12.97,37200.0,10.3797,10.3877,10.3797,10.3797,37200.0
2009-12-09 14:25:00,12.97,12.97,12.96,12.96,50400.0,10.3797,10.3797,10.3717,10.3717,50400.0
2009-12-09 14:30:00,12.97,12.98,12.97,12.98,19200.0,10.3797,10.3877,10.3797,10.3877,19200.0
2009-12-09 14:35:00,12.98,13.0,12.98,13.0,52000.0,10.3877,10.4037,10.3877,10.4037,52000.0
2009-12-09 14:40:00,12.99,13.0,12.99,13.0,20000.0,10.3957,10.4037,10.3957,10.4037,20000.0
2009-12-09 14:45:00,13.0,13.01,13.0,13.0,10400.0,10.4037,10.4117,10.4037,10.4037,10400.0
2009-12-09 14:50:00,13.0,13.01,13.0,13.01,20400.0,10.4037,10.4117,10.4037,10.4117,20400.0
2009-12-09 14:55:00,13.01,13.02,13.0,13.01,20400.0,10.4117,10.4197,10.4037,10.4117,20400.0
2009-12-09 15:00:00,13.0,13.04,13.0,13.04,73600.0,10.4037,10.4357,10.4037,10.4357,73600.0
2009-12-09 15:05:00,13.04,13.06,13.03,13.05,80800.0,10.4357,10.4517,10.4277,10.4437,80800.0
2009-12-09 15:10:00,13.05,13.07,13.05,13.07,61200.0,10.4437,10.4598,10.4437,10.4598,61200.0
2009-12-09 15:15:00,13.07,13.08,13.06,13.08,67200.0,10.4598,10.4678,10.4517,10.4678,67200.0
2009-12-09 15:20:00,13.08,13.09,13.07,13.07,54000.0,10.4678,10.4758,10.4598,10.4598,54000.0
2009-12-09 15:25:00,13.07,13.08,13.06,13.07,31600.0,10.4598,10.4678,10.4517,10.4598,31600.0
2009-12-09 15:30:00,13.07,13.08,13.05,13.06,42000.0,10.4598,10.4678,10.4437,10.4517,42000.0
2009-12-09 15:35:00,13.06,13.06,13.04,13.04,77200.0,10.4517,10.4517,10.4357,10.4357,77200.0
2009-12-09 15:40:00,13.04,13.05,13.04,13.05,87200.0,10.4357,10.4437,10.4357,10.4437,87200.0
2009-12-09 15:45:00,13.05,13.06,13.04,13.05,53200.0,10.4437,10.4517,10.4357,10.4437,53200.0
2009-12-09 15:50:00,13.05,13.06,13.04,13.06,30800.0,10.4437,10.4517,10.4357,10.4517,30800.0
2009-12-09 15:55:00,13.06,13.06,13.05,13.06,79200.0,10.4517,10.4517,10.4437,10.4517,79200.0
2009-12-10 09:30:00,13.11,13.14,13.1,13.12,62000.0,10.4918,10.5158,10.4838,10.4998,62000.0
2009-12-10 09:35:00,13.12,13.16,13.12,13.13,40800.0,10.4998,10.5318,10.4998,10.5078,40800.0
2009-12-10 09:40:00,13.15,13.15,13.14,13.14,50400.0,10.5238,10.5238,10.5158,10.5158,50400.0
2009-12-10 09:45:00,13.15,13.15,13.14,13.15,24800.0,10.5238,10.5238,10.5158,10.5238,24800.0
2009-12-10 09:50:00,13.13,13.13,13.08,13.09,80400.0,10.5078,10.5078,10.4678,10.4758,80400.0
2009-12-10 09:55:00,13.08,13.11,13.08,13.1,35200.0,10.4678,10.4918,10.4678,10.4838,35200.0
2009-12-10 10:00:00,13.09,13.09,13.06,13.06,18800.0,10.4758,10.4758,10.4517,10.4517,18800.0
2009-12-10 10:05:00,13.06,13.09,13.06,13.08,22000.0,10.4517,10.4758,10.4517,10.4678,22000.0
2009-12-10 10:10:00,13.08,13.09,13.05,13.07,16400.0,10.4678,10.4758,10.4437,10.4598,16400.0
2009-12-10 10:15:00,13.06,13.08,13.06,13.06,12000.0,10.4517,10.4678,10.4517,10.4517,12000.0
2009-12-10 10:20:00,13.06,13.09,13.06,13.08,10400.0,10.4517,10.4758,10.4517,10.4678,10400.0
2009-12-10 10:25:00,13.08,13.11,13.08,13.1,17200.0,10.4678,10.4918,10.4678,10.4838,17200.0
2009-12-10 10:30:00,13.11,13.11,13.08,13.08,19200.0,10.4918,10.4918,10.4678,10.4678,19200.0
2009-12-10 10:35:00,13.09,13.09,13.07,13.08,22400.0,10.4758,10.4758,10.4598,10.4678,22400.0
2009-12-10 10:40:00,13.09,13.11,13.09,13.1,8400.0,10.4758,10.4918,10.4758,10.4838,8400.0
2009-12-10 10:45:00,13.08,13.1,13.08,13.09,46000.0,10.4678,10.4838,10.4678,10.4758,46000.0
2009-12-10 10:50:00,13.09,13.09,13.08,13.09,30800.0,10.4758,10.4758,10.4678,10.4758,30800.0
2009-12-10 10:55:00,13.09,13.1,13.09,13.09,11200.0,10.4758,10.4838,10.4758,10.4758,11200.0
2009-12-10 11:00:00,13.08,13.09,13.08,13.08,2400.0,10.4678,10.4758,10.4678,10.4678,2400.0
2009-12-10 11:05:00,13.09,13.09,13.08,13.09,17200.0,10.4758,10.4758,10.4678,10.4758,17200.0
2009-12-10 11:10:00,13.09,13.1,13.08,13.09,17200.0,10.4758,10.4838,10.4678,10.4758,17200.0
2009-12-10 11:15:00,13.09,13.1,13.09,13.1,10000.0,10.4758,10.4838,10.4758,10.4838,10000.0
2009-12-10 11:20:00,13.09,13.09,13.08,13.08,12800.0,10.4758,10.4758,10.4678,10.4678,12800.0
2009-12-10 11:25:00,13.08,13.09,13.07,13.08,36400.0,10.4678,10.4758,10.4598,10.4678,36400.0
2009-12-10 11:30:00,13.07,13.09,13.07,13.08,15200.0,10.4598,10.4758,10.4598,10.4678,15200.0
2009-12-10 11:35:00,13.08,13.09,13.08,13.09,12000.0,10.4678,10.4758,10.4678,10.4758,12000.0
2009-12-10 11:40:00,13.08,13.09,13.07,13.08,20800.0,10.4678,10.4758,10.4598,10.4678,20800.0
2009-12-10 11:45:00,13.08,13.09,13.08,13.08,6800.0,10.4678,10.4758,10.4678,10.4678,6800.0
2009-12-10 11:50:00,13.08,13.09,13.08,13.09,9600.0,10.4678,10.4758,10.4678,10.4758,9600.0
2009-12-10 11:55:00,13.09,13.11,13.09,13.1,22400.0,10.4758,10.4918,10.4758,10.4838,22400.0
2009-12-10 12:00:00,13.1,13.11,13.09,13.1,32400.0,10.4838,10.4918,10.4758,10.4838,32400.0
2009-12-10 12:05:00,13.11,13.12,13.1,13.11,42800.0,10.4918,10.4998,10.4838,10.4918,42800.0
2009-12-10 12:10:00,13.11,13.12,13.1,13.11,14400.0,10.4918,10.4998,10.4838,10.4918,14400.0
2009-12-10 12:15:00,13.1,13.1,13.09,13.1,32800.0,10.4838,10.4838,10.4758,10.4838,32800.0
2009-12-10 12:20:00,13.1,13.1,13.09,13.1,15200.0,10.4838,10.4838,10.4758,10.4838,15200.0
2009-12-10 12:25:00,13.1,13.1,13.09,13.09,2800.0,10.4838,10.4838,10.4758,10.4758,2800.0
2009-12-10 12:30:00,13.09,13.1,13.09,13.09,10800.0,10.4758,10.4838,10.4758,10.4758,10800.0
2009-12-10 12:35:00,13.09,13.09,13.09,13.09,8800.0,10.4758,10.4758,10.4758,10.4758,8800.0
2009-12-10 12:40:00,13.09,13.1,13.09,13.09,5200.0,10.4758,10.4838,10.4758,10.4758,5200.0
2009-12-10 12:45:00,13.09,13.1,13.09,13.1,3600.0,10.4758,10.4838,10.4758,10.4838,3600.0
2009-12-10 12:50:00,13.1,13.11,13.1,13.1,2000.0,10.4838,10.4918,10.4838,10.4838,2000.0
2009-12-10 12:55:00,13.11,13.11,13.11,13.11,3600.0,10.4918,10.4918,10.4918,10.4918,3600.0
2009-12-10 13:00:00,13.11,13.11,13.08,13.09,17200.0,10.4918,10.4918,10.4678,10.4758,17200.0
2009-12-10 13:05:00,13.09,13.1,13.07,13.08,20400.0,10.4758,10.4838,10.4598,10.4678,20400.0
2009-12-10 13:10:00,13.08,13.08,13.04,13.04,23600.0,10.4678,10.4678,10.4357,10.4357,23600.0
2009-12-10 13:15:00,13.03,13.04,13.01,13.02,36400.0,10.4277,10.4357,10.4117,10.4197,36400.0
2009-12-10 13:20:00,13.02,13.02,13.01,13.02,8000.0,10.4197,10.4197,10.4117,10.4197,8000.0
2009-12-10 13:25:00,13.02,13.02,13.01,13.02,6400.0,10.4197,10.4197,10.4117,10.4197,6400.0
2009-12-10 13:30:00,13.03,13.03,13.02,13.02,8800.0,10.4277,10.4277,10.4197,10.4197,8800.0
2009-12-10 13:35:00,13.03,13.04,13.03,13.04,8400.0,10.4277,10.4357,10.4277,10.4357,8400.0
2009-12-10 13:40:00,13.04,13.04,13.02,13.03,15600.0,10.4357,10.4357,10.4197,10.4277,15600.0
2009-12-10 13:45:00,13.04,13.04,13.03,13.04,67200.0,10.4357,10.4357,10.4277,10.4357,67200.0
2009-12-10 13:50:00,13.04,13.04,13.03,13.03,6800.0,10.4357,10.4357,10.4277,10.4277,6800.0
2009-12-10 13:55:00,13.03,13.06,13.03,13.05,342000.0,10.4277,10.4517,10.4277,10.4437,342000.0
2009-12-10 14:00:00,13.05,13.79,13.04,13.05,832000.0,10.4437,11.036,10.4357,10.4437,832000.0
2009-12-10 14:05:00,13.06,13.06,13.06,13.06,27200.0,10.4517,10.4517,10.4517,10.4517,27200.0
2009-12-10 14:10:00,13.06,13.06,13.05,13.06,29600.0,10.4517,10.4517,10.4437,10.4517,29600.0
2009-12-10 14:15:00,13.06,13.06,13.06,13.06,27200.0,10.4517,10.4517,10.4517,10.4517,27200.0
2009-12-10 14:20:00,13.06,13.06,13.06,13.06,16000.0,10.4517,10.4517,10.4517,10.4517,16000.0
2009-12-10 14:25:00,13.06,13.06,13.06,13.06,47200.0,10.4517,10.4517,10.4517,10.4517,47200.0
2009-12-10 14:30:00,13.06,13.07,13.06,13.06,22800.0,10.4517,10.4598,10.4517,10.4517,22800.0
2009-12-10 14:35:00,13.06,13.06,13.06,13.06,8400.0,10.4517,10.4517,10.4517,10.4517,8400.0
2009-12-10 14:40:00,13.05,13.06,13.04,13.05,309600.0,10.4437,10.4517,10.4357,10.4437,309600.0
2009-12-10 14:45:00,13.05,13.05,13.03,13.04,83600.0,10.4437,10.4437,10.4277,10.4357,83600.0
2009-12-10 14:50:00,13.04,13.04,13.04,13.04,15600.0,10.4357,10.4357,10.4357,10.4357,15600.0
2009-12-10 14:55:00,13.04,13.04,13.03,13.04,40000.0,10.4357,10.4357,10.4277,10.4357,40000.0
2009-12-10 15:00:00,13.04,13.04,13.03,13.03,20000.0,10.4357,10.4357,10.4277,10.4277,20000.0
2009-12-10 15:05:00,13.02,13.03,13.02,13.02,33600.0,10.4197,10.4277,10.4197,10.4197,33600.0
2009-12-10 15:10:00,13.02,13.04,13.02,13.03,38800.0,10.4197,10.4357,10.4197,10.4277,38800.0
2009-12-10 15:15:00,13.03,13.03,13.01,13.01,18400.0,10.4277,10.4277,10.4117,10.4117,18400.0
2009-12-10 15:20:00,13.0,13.0,12.97,12.97,65600.0,10.4037,10.4037,10.3797,10.3797,65600.0
2009-12-10 15:25:00,12.97,12.97,12.94,12.94,150000.0,10.3797,10.3797,10.3557,10.3557,150000.0
2009-12-10 15:30:00,12.94,12.95,12.94,12.94,80000.0,10.3557,10.3637,10.3557,10.3557,80000.0
2009-12-10 15:35:00,12.95,12.97,12.94,12.97,16800.0,10.3637,10.3797,10.3557,10.3797,16800.0
2009-12-10 15:40:00,12.97,12.97,12.97,12.97,31200.0,10.3797,10.3797,10.3797,10.3797,31200.0
2009-12-10 15:45:00,12.97,12.99,12.97,12.99,79200.0,10.3797,10.3957,10.3797,10.3957,79200.0
2009-12-10 15:50:00,13.0,13.0,12.97,12.98,111200.0,10.4037,10.4037,10.3797,10.3877,111200.0
2009-12-10 15:55:00,12.99,12.99,12.97,12.98,320800.0,10.3957,10.3957,10.3797,10.3877,320800.0
2009-12-11 09:30:00,13.07,13.12,13.06,13.1,76800.0,10.4598,10.4998,10.4517,10.4838,76800.0
2009-12-11 09:35:00,13.1,13.12,13.1,13.11,42400.0,10.4838,10.4998,10.4838,10.4918,42400.0
2009-12-11 09:40:00,13.12,13.13,13.1,13.1,44800.0,10.4998,10.5078,10.4838,10.4838,44800.0
2009-12-11 09:45:00,13.11,13.11,13.08,13.08,65200.0,10.4918,10.4918,10.4678,10.4678,65200.0
2009-12-11 09:50:00,13.08,13.11,13.06,13.1,68000.0,10.4678,10.4918,10.4517,10.4838,68000.0
2009-12-11 09:55:00,13.1,13.14,13.08,13.13,67600.0,10.4838,10.5158,10.4678,10.5078,67600.0
2009-12-11 10:00:00,13.14,13.14,13.08,13.09,40400.0,10.5158,10.5158,10.4678,10.4758,40400.0
2009-12-11 10:05:00,13.1,13.1,13.07,13.08,60000.0,10.4838,10.4838,10.4598,10.4678,60000.0
2009-12-11 10:10:00,13.08,13.1,13.08,13.09,31200.0,10.4678,10.4838,10.4678,10.4758,31200.0
2009-12-11 10:15:00,13.1,13.1,13.07,13.09,18800.0,10.4838,10.4838,10.4598,10.4758,18800.0
2009-12-11 10:20:00,13.1,13.1,13.08,13.08,29600.0,10.4838,10.4838,10.4678,10.4678,29600.0
2009-12-11 10:25:00,13.08,13.09,13.08,13.08,19200.0,10.4678,10.4758,10.4678,10.4678,19200.0
2009-12-11 10:30:00,13.09,13.1,13.08,13.1,30000.0,10.4758,10.4838,10.4678,10.4838,30000.0
2009-12-11 10:35:00,13.1,13.11,13.09,13.1,36800.0,10.4838,10.4918,10.4758,10.4838,36800.0
2009-12-11 10:40:00,13.09,13.1,13.09,13.09,21200.0,10.4758,10.4838,10.4758,10.4758,21200.0
2009-12-11 10:45:00,13.1,13.11,13.1,13.11,19200.0,10.4838,10.4918,10.4838,10.4918,19200.0
2009-12-11 10:50:00,13.11,13.11,13.1,13.11,16000.0,10.4918,10.4918,10.4838,10.4918,16000.0
2009-12-11 10:55:00,13.11,13.12,13.1,13.11,12800.0,10.4918,10.4998,10.4838,10.4918,12800.0
2009-12-11 11:00:00,13.1,13.1,13.06,13.06,9600.0,10.4838,10.4838,10.4517,10.4517,9600.0
2009-12-11 11:05:00,13.06,13.06,13.05,13.06,7200.0,10.4517,10.4517,10.4437,10.4517,7200.0
2009-12-11 11:10:00,13.05,13.07,13.05,13.06,16400.0,10.4437,10.4598,10.4437,10.4517,16400.0
2009-12-11 11:15:00,13.06,13.06,13.05,13.05,151200.0,10.4517,10.4517,10.4437,10.4437,151200.0
2009-12-11 11:20:00,13.05,13.05,13.02,13.03,74800.0,10.4437,10.4437,10.4197,10.4277,74800.0
2009-12-11 11:25:00,13.02,13.03,13.0,13.02,28000.0,10.4197,10.4277,10.4037,10.4197,28000.0
2009-12-11 11:30:00,13.01,13.02,13.01,13.01,25200.0,10.4117,10.4197,10.4117,10.4117,25200.0
2009-12-11 11:35:00,13.01,13.02,13.0,13.02,19200.0,10.4117,10.4197,10.4037,10.4197,19200.0
2009-12-11 11:40:00,13.02,13.02,12.99,12.99,20400.0,10.4197,10.4197,10.3957,10.3957,20400.0
2009-12-11 11:45:00,12.99,12.99,12.97,12.99,16800.0,10.3957,10.3957,10.3797,10.3957,16800.0
2009-12-11 11:50:00,12.99,13.0,12.99,12.99,9200.0,10.3957,10.4037,10.3957,10.3957,9200.0
2009-12-11 11:55:00,12.99,12.99,12.97,12.99,12000.0,10.3957,10.3957,10.3797,10.3957,12000.0
2009-12-11 12:00:00,12.99,13.01,12.99,13.01,7200.0,10.3957,10.4117,10.3957,10.4117,7200.0
2009-12-11 12:05:00,13.01,13.02,13.01,13.02,6800.0,10.4117,10.4197,10.4117,10.4197,6800.0
2009-12-11 12:10:00,13.03,13.03,13.03,13.03,11200.0,10.4277,10.4277,10.4277,10.4277,11200.0
2009-12-11 12:15:00,13.03,13.04,13.03,13.04,18800.0,10.4277,10.4357,10.4277,10.4357,18800.0
2009-12-11 12:20:00,13.03,13.04,13.03,13.04,13600.0,10.4277,10.4357,10.4277,10.4357,13600.0
2009-12-11 12:25:00,13.03,13.04,13.03,13.03,8000.0,10.4277,10.4357,10.4277,10.4277,8000.0
2009-12-11 12:30:00,13.03,13.04,13.03,13.04,11200.0,10.4277,10.4357,10.4277,10.4357,11200.0
2009-12-11 12:35:00,13.03,13.04,13.03,13.04,5200.0,10.4277,10.4357,10.4277,10.4357,5200.0
2009-12-11 12:40:00,13.03,13.04,13.03,13.03,10000.0,10.4277,10.4357,10.4277,10.4277,10000.0
2009-12-11 12:45:00,13.03,13.05,13.03,13.05,14800.0,10.4277,10.4437,10.4277,10.4437,14800.0
2009-12-11 12:50:00,13.05,13.1,13.05,13.1,40000.0,10.4437,10.4838,10.4437,10.4838,40000.0
2009-12-11 12:55:00,13.09,13.11,13.09,13.11,17200.0,10.4758,10.4918,10.4758,10.4918,17200.0
2009-12-11 13:00:00,13.11,13.12,13.1,13.11,8800.0,10.4918,10.4998,10.4838,10.4918,8800.0
2009-12-11 13:05:00,13.1,13.11,13.1,13.1,6400.0,10.4838,10.4918,10.4838,10.4838,6400.0
2009-12-11 13:10:00,13.11,13.11,13.1,13.1,800.0,10.4918,10.4918,10.4838,10.4838,800.0
2009-12-11 13:15:00,13.11,13.12,13.11,13.12,9200.0,10.4918,10.4998,10.4918,10.4998,9200.0
2009-12-11 13:20:00,13.11,13.12,13.11,13.11,4800.0,10.4918,10.4998,10.4918,10.4918,4800.0
2009-12-11 13:25:00,13.11,13.11,13.09,13.11,30800.0,10.4918,10.4918,10.4758,10.4918,30800.0
2009-12-11 13:30:00,13.1,13.11,13.1,13.1,4000.0,10.4838,10.4918,10.4838,10.4838,4000.0
2009-12-11 13:35:00,13.11,13.11,13.11,13.11,27200.0,10.4918,10.4918,10.4918,10.4918,27200.0
2009-12-11 13:40:00,13.11,13.11,13.11,13.11,7200.0,10.4918,10.4918,10.4918,10.4918,7200.0
2009-12-11 13:45:00,13.11,13.11,13.1,13.11,26400.0,10.4918,10.4918,10.4838,10.4918,26400.0
2009-12-11 13:50:00,13.1,13.11,13.1,13.11,11600.0,10.4838,10.4918,10.4838,10.4918,11600.0
2009-12-11 13:55:00,13.11,13.12,13.1,13.12,18000.0,10.4918,10.4998,10.4838,10.4998,18000.0
2009-12-11 14:00:00,13.11,13.12,13.11,13.11,30800.0,10.4918,10.4998,10.4918,10.4918,30800.0
2009-12-11 14:05:00,13.11,13.13,13.11,13.13,17600.0,10.4918,10.5078,10.4918,10.5078,17600.0
2009-12-11 14:10:00,13.13,13.13,13.13,13.13,32800.0,10.5078,10.5078,10.5078,10.5078,32800.0
2009-12-11 14:15:00,13.13,13.13,13.12,13.12,13600.0,10.5078,10.5078,10.4998,10.4998,13600.0
2009-12-11 14:20:00,13.12,13.13,13.12,13.12,67200.0,10.4998,10.5078,10.4998,10.4998,67200.0
2009-12-11 14:25:00,13.13,13.13,13.11,13.11,16800.0,10.5078,10.5078,10.4918,10.4918,16800.0
2009-12-11 14:30:00,13.11,13.12,13.11,13.11,24800.0,10.4918,10.4998,10.4918,10.4918,24800.0
2009-12-11 14:35:00,13.11,13.11,13.1,13.1,28000.0,10.4918,10.4918,10.4838,10.4838,28000.0
2009-12-11 14:40:00,13.1,13.11,13.08,13.1,53200.0,10.4838,10.4918,10.4678,10.4838,53200.0
2009-12-11 14:45:00,13.09,13.12,13.09,13.11,24000.0,10.4758,10.4998,10.4758,10.4918,24000.0
2009-12-11 14:50:00,13.11,13.12,13.11,13.12,21600.0,10.4918,10.4998,10.4918,10.4998,21600.0
2009-12-11 14:55:00,13.12,13.12,13.1,13.1,28000.0,10.4998,10.4998,10.4838,10.4838,28000.0
2009-12-11 15:00:00,13.1,13.11,13.1,13.11,32800.0,10.4838,10.4918,10.4838,10.4918,32800.0
2009-12-11 15:05:00,13.1,13.11,13.1,13.11,18400.0,10.4838,10.4918,10.4838,10.4918,18400.0
2009-12-11 15:10:00,13.11,13.12,13.11,13.12,50800.0,10.4918,10.4998,10.4918,10.4998,50800.0
2009-12-11 15:15:00,13.11,13.12,13.11,13.12,44800.0,10.4918,10.4998,10.4918,10.4998,44800.0
2009-12-11 15:20:00,13.11,13.13,13.11,13.12,77200.0,10.4918,10.5078,10.4918,10.4998,77200.0
2009-12-11 15:25:00,13.13,13.14,13.12,13.14,91600.0,10.5078,10.5158,10.4998,10.5158,91600.0
2009-12-11 15:30:00,13.14,13.14,13.13,13.13,77200.0,10.5158,10.5158,10.5078,10.5078,77200.0
2009-12-11 15:35:00,13.13,13.14,13.13,13.13,34000.0,10.5078,10.5158,10.5078,10.5078,34000.0
2009-12-11 15:40:00,13.14,13.14,13.11,13.11,47600.0,10.5158,10.5158,10.4918,10.4918,47600.0
2009-12-11 15:45:00,13.11,13.12,13.09,13.1,64800.0,10.4918,10.4998,10.4758,10.4838,64800.0
2009-12-11 15:50:00,13.11,13.12,13.11,13.12,70400.0,10.4918,10.4998,10.4918,10.4998,70400.0
2009-12-11 15:55:00,13.12,13.14,13.12,13.14,97600.0,10.4998,10.5158,10.4998,10.5158,97600.0
2009-12-14 09:30:00,13.23,13.23,13.2,13.21,200000.0,10.5878,10.5878,10.5638,10.5718,200000.0
2009-12-14 09:35:00,13.21,13.21,13.19,13.19,66400.0,10.5718,10.5718,10.5558,10.5558,66400.0
2009-12-14 09:40:00,13.19,13.19,13.16,13.18,60000.0,10.5558,10.5558,10.5318,10.5478,60000.0
2009-12-14 09:45:00,13.16,13.18,13.16,13.17,83200.0,10.5318,10.5478,10.5318,10.5398,83200.0
2009-12-14 09:50:00,13.16,13.19,13.15,13.18,50000.0,10.5318,10.5558,10.5238,10.5478,50000.0
2009-12-14 09:55:00,13.18,13.18,13.15,13.17,50800.0,10.5478,10.5478,10.5238,10.5398,50800.0
2009-12-14 10:00:00,13.16,13.17,13.14,13.14,46400.0,10.5318,10.5398,10.5158,10.5158,46400.0
2009-12-14 10:05:00,13.14,13.15,13.11,13.12,86400.0,10.5158,10.5238,10.4918,10.4998,86400.0
2009-12-14 10:10:00,13.12,13.15,13.12,13.14,40800.0,10.4998,10.5238,10.4998,10.5158,40800.0
2009-12-14 10:15:00,13.14,13.15,13.11,13.11,24800.0,10.5158,10.5238,10.4918,10.4918,24800.0
2009-12-14 10:20:00,13.11,13.12,13.1,13.12,32400.0,10.4918,10.4998,10.4838,10.4998,32400.0
2009-12-14 10:25:00,13.12,13.15,13.12,13.14,27200.0,10.4998,10.5238,10.4998,10.5158,27200.0
2009-12-14 10:30:00,13.15,13.16,13.13,13.15,66800.0,10.5238,10.5318,10.5078,10.5238,66800.0
2009-12-14 10:35:00,13.15,13.15,13.14,13.15,48800.0,10.5238,10.5238,10.5158,10.5238,48800.0
2009-12-14 10:40:00,13.15,13.15,13.14,13.15,26000.0,10.5238,10.5238,10.5158,10.5238,26000.0
2009-12-14 10:45:00,13.15,13.17,13.14,13.17,32800.0,10.5238,10.5398,10.5158,10.5398,32800.0
2009-12-14 10:50:00,13.17,13.19,13.17,13.19,48400.0,10.5398,10.5558,10.5398,10.5558,48400.0
2009-12-14 10:55:00,13.2,13.21,13.19,13.2,16000.0,10.5638,10.5718,10.5558,10.5638,16000.0
2009-12-14 11:00:00,13.2,13.2,13.2,13.2,19600.0,10.5638,10.5638,10.5638,10.5638,19600.0
2009-12-14 11:05:00,13.2,13.2,13.19,13.2,17200.0,10.5638,10.5638,10.5558,10.5638,17200.0
2009-12-14 11:10:00,13.2,13.22,13.2,13.2,22800.0,10.5638,10.5798,10.5638,10.5638,22800.0
2009-12-14 11:15:00,13.21,13.22,13.21,13.22,9600.0,10.5718,10.5798,10.5718,10.5798,9600.0
2009-12-14 11:20:00,13.22,13.24,13.21,13.24,33600.0,10.5798,10.5958,10.5718,10.5958,33600.0
2009-12-14 11:25:00,13.24,13.24,13.23,13.24,17600.0,10.5958,10.5958,10.5878,10.5958,17600.0
2009-12-14 11:30:00,13.24,13.24,13.22,13.23,23600.0,10.5958,10.5958,10.5798,10.5878,23600.0
2009-12-14 11:35:00,13.23,13.24,13.23,13.24,23600.0,10.5878,10.5958,10.5878,10.5958,23600.0
2009-12-14 11:40:00,13.24,13.26,13.24,13.26,41200.0,10.5958,10.6118,10.5958,10.6118,41200.0
2009-12-14 11:45:00,13.26,13.26,13.25,13.26,39200.0,10.6118,10.6118,10.6038,10.6118,39200.0
2009-12-14 11:50:00,13.25,13.25,13.24,13.24,27200.0,10.6038,10.6038,10.5958,10.5958,27200.0
2009-12-14 11:55:00,13.24,13.25,13.24,13.24,22000.0,10.5958,10.6038,10.5958,10.5958,22000.0
2009-12-14 12:00:00,13.24,13.24,13.24,13.24,12800.0,10.5958,10.5958,10.5958,10.5958,12800.0
2009-12-14 12:05:00,13.24,13.25,13.24,13.24,31200.0,10.5958,10.6038,10.5958,10.5958,31200.0
2009-12-14 12:10:00,13.24,13.26,13.24,13.26,30000.0,10.5958,10.6118,10.5958,10.6118,30000.0
2009-12-14 12:15:00,13.25,13.26,13.25,13.26,33200.0,10.6038,10.6118,10.6038,10.6118,33200.0
2009-12-14 12:20:00,13.26,13.26,13.25,13.26,24000.0,10.6118,10.6118,10.6038,10.6118,24000.0
2009-12-14 12:25:00,13.25,13.28,13.24,13.27,56000.0,10.6038,10.6278,10.5958,10.6198,56000.0
2009-12-14 12:30:00,13.27,13.28,13.27,13.28,42000.0,10.6198,10.6278,10.6198,10.6278,42000.0
2009-12-14 12:35:00,13.28,13.29,13.28,13.29,51600.0,10.6278,10.6358,10.6278,10.6358,51600.0
2009-12-14 12:40:00,13.29,13.33,13.29,13.32,130400.0,10.6358,10.6678,10.6358,10.6598,130400.0
2009-12-14 12:45:00,13.32,13.32,13.31,13.31,29600.0,10.6598,10.6598,10.6518,10.6518,29600.0
2009-12-14 12:50:00,13.31,13.31,13.3,13.3,55200.0,10.6518,10.6518,10.6438,10.6438,55200.0
2009-12-14 12:55:00,13.3,13.31,13.3,13.31,42000.0,10.6438,10.6518,10.6438,10.6518,42000.0
2009-12-14 13:00:00,13.3,13.31,13.3,13.3,52000.0,10.6438,10.6518,10.6438,10.6438,52000.0
2009-12-14 13:05:00,13.3,13.31,13.29,13.29,86400.0,10.6438,10.6518,10.6358,10.6358,86400.0
2009-12-14 13:10:00,13.29,13.3,13.28,13.28,38800.0,10.6358,10.6438,10.6278,10.6278,38800.0
2009-12-14 13:15:00,13.28,13.28,13.28,13.28,40400.0,10.6278,10.6278,10.6278,10.6278,40400.0
2009-12-14 13:20:00,13.28,13.29,13.28,13.29,44400.0,10.6278,10.6358,10.6278,10.6358,44400.0
2009-12-14 13:25:00,13.29,13.29,13.28,13.29,25200.0,10.6358,10.6358,10.6278,10.6358,25200.0
2009-12-14 13:30:00,13.29,13.3,13.29,13.3,61200.0,10.6358,10.6438,10.6358,10.6438,61200.0
2009-12-14 13:35:00,13.3,13.3,13.28,13.28,40800.0,10.6438,10.6438,10.6278,10.6278,40800.0
2009-12-14 13:40:00,13.29,13.29,13.27,13.27,132400.0,10.6358,10.6358,10.6198,10.6198,132400.0
2009-12-14 13:45:00,13.27,13.28,13.26,13.28,151200.0,10.6198,10.6278,10.6118,10.6278,151200.0
2009-12-14 13:50:00,13.28,13.3,13.28,13.3,152800.0,10.6278,10.6438,10.6278,10.6438,152800.0
2009-12-14 13:55:00,13.3,13.3,13.29,13.3,48000.0,10.6438,10.6438,10.6358,10.6438,48000.0
2009-12-14 14:00:00,13.3,13.3,13.3,13.3,63200.0,10.6438,10.6438,10.6438,10.6438,63200.0
2009-12-14 14:05:00,13.3,13.3,13.29,13.3,43200.0,10.6438,10.6438,10.6358,10.6438,43200.0
2009-12-14 14:10:00,13.3,13.31,13.3,13.31,207600.0,10.6438,10.6518,10.6438,10.6518,207600.0
2009-12-14 14:15:00,13.31,13.31,13.3,13.3,82400.0,10.6518,10.6518,10.6438,10.6438,82400.0
2009-12-14 14:20:00,13.3,13.31,13.3,13.31,79200.0,10.6438,10.6518,10.6438,10.6518,79200.0
2009-12-14 14:25:00,13.31,13.31,13.29,13.29,158400.0,10.6518,10.6518,10.6358,10.6358,158400.0
2009-12-14 14:30:00,13.29,13.3,13.29,13.29,102800.0,10.6358,10.6438,10.6358,10.6358,102800.0
2009-12-14 14:35:00,13.3,13.31,13.3,13.31,74000.0,10.6438,10.6518,10.6438,10.6518,74000.0
2009-12-14 14:40:00,13.31,13.32,13.31,13.32,81600.0,10.6518,10.6598,10.6518,10.6598,81600.0
2009-12-14 14:45:00,13.32,13.32,13.31,13.32,94800.0,10.6598,10.6598,10.6518,10.6598,94800.0
2009-12-14 14:50:00,13.32,13.33,13.32,13.32,30400.0,10.6598,10.6678,10.6598,10.6598,30400.0
2009-12-14 14:55:00,13.32,13.32,13.3,13.31,62000.0,10.6598,10.6598,10.6438,10.6518,62000.0
2009-12-14 15:00:00,13.31,13.31,13.3,13.31,25200.0,10.6518,10.6518,10.6438,10.6518,25200.0
2009-12-14 15:05:00,13.31,13.31,13.3,13.31,42400.0,10.6518,10.6518,10.6438,10.6518,42400.0
2009-12-14 15:10:00,13.31,13.33,13.31,13.31,83200.0,10.6518,10.6678,10.6518,10.6518,83200.0
2009-12-14 15:15:00,13.31,13.32,13.31,13.31,47200.0,10.6518,10.6598,10.6518,10.6518,47200.0
2009-12-14 15:20:00,13.31,13.31,13.31,13.31,31600.0,10.6518,10.6518,10.6518,10.6518,31600.0
2009-12-14 15:25:00,13.31,13.32,13.31,13.32,183600.0,10.6518,10.6598,10.6518,10.6598,183600.0
2009-12-14 15:30:00,13.32,13.33,13.32,13.33,98400.0,10.6598,10.6678,10.6598,10.6678,98400.0
2009-12-14 15:35:00,13.33,13.35,13.33,13.34,98000.0,10.6678,10.6838,10.6678,10.6758,98000.0
2009-12-14 15:40:00,13.34,13.35,13.34,13.35,69200.0,10.6758,10.6838,10.6758,10.6838,69200.0
2009-12-14 15:45:00,13.35,13.36,13.34,13.36,240000.0,10.6838,10.6918,10.6758,10.6918,240000.0
2009-12-14 15:50:00,13.36,13.36,13.35,13.36,248400.0,10.6918,10.6918,10.6838,10.6918,248400.0
2009-12-14 15:55:00,13.36,13.36,13.35,13.35,144000.0,10.6918,10.6918,10.6838,10.6838,144000.0
2009-12-15 09:30:00,13.33,13.33,13.3,13.31,82800.0,10.6678,10.6678,10.6438,10.6518,82800.0
2009-12-15 09:35:00,13.31,13.34,13.31,13.31,40000.0,10.6518,10.6758,10.6518,10.6518,40000.0
2009-12-15 09:40:00,13.3,13.32,13.3,13.31,68000.0,10.6438,10.6598,10.6438,10.6518,68000.0
2009-12-15 09:45:00,13.31,13.31,13.29,13.29,19200.0,10.6518,10.6518,10.6358,10.6358,19200.0
2009-12-15 09:50:00,13.29,13.3,13.29,13.3,48400.0,10.6358,10.6438,10.6358,10.6438,48400.0
2009-12-15 09:55:00,13.29,13.32,13.29,13.31,40800.0,10.6358,10.6598,10.6358,10.6518,40800.0
2009-12-15 10:00:00,13.3,13.33,13.3,13.33,12800.0,10.6438,10.6678,10.6438,10.6678,12800.0
2009-12-15 10:05:00,13.33,13.33,13.32,13.33,12000.0,10.6678,10.6678,10.6598,10.6678,12000.0
2009-12-15 10:10:00,13.33,13.35,13.33,13.35,46400.0,10.6678,10.6838,10.6678,10.6838,46400.0
2009-12-15 10:15:00,13.35,13.38,13.35,13.37,64400.0,10.6838,10.7078,10.6838,10.6998,64400.0
2009-12-15 10:20:00,13.37,13.37,13.37,13.37,44000.0,10.6998,10.6998,10.6998,10.6998,44000.0
2009-12-15 10:25:00,13.37,13.38,13.37,13.38,15600.0,10.6998,10.7078,10.6998,10.7078,15600.0
2009-12-15 10:30:00,13.37,13.39,13.37,13.39,45200.0,10.6998,10.7158,10.6998,10.7158,45200.0
2009-12-15 10:35:00,13.39,13.4,13.39,13.39,56400.0,10.7158,10.7238,10.7158,10.7158,56400.0
2009-12-15 10:40:00,13.4,13.42,13.4,13.42,80000.0,10.7238,10.7399,10.7238,10.7399,80000.0
2009-12-15 10:45:00,13.42,13.43,13.42,13.43,141200.0,10.7399,10.7479,10.7399,10.7479,141200.0
2009-12-15 10:50:00,13.44,13.45,13.44,13.44,66400.0,10.7559,10.7639,10.7559,10.7559,66400.0
2009-12-15 10:55:00,13.44,13.44,13.43,13.43,47600.0,10.7559,10.7559,10.7479,10.7479,47600.0
2009-12-15 11:00:00,13.43,13.44,13.42,13.42,21200.0,10.7479,10.7559,10.7399,10.7399,21200.0
2009-12-15 11:05:00,13.42,13.43,13.42,13.43,37200.0,10.7399,10.7479,10.7399,10.7479,37200.0
2009-12-15 11:10:00,13.43,13.43,13.42,13.42,26800.0,10.7479,10.7479,10.7399,10.7399,26800.0
2009-12-15 11:15:00,13.41,13.42,13.41,13.42,27600.0,10.7318,10.7399,10.7318,10.7399,27600.0
2009-12-15 11:20:00,13.42,13.42,13.41,13.41,30400.0,10.7399,10.7399,10.7318,10.7318,30400.0
2009-12-15 11:25:00,13.41,13.42,13.41,13.42,106400.0,10.7318,10.7399,10.7318,10.7399,106400.0
2009-12-15 11:30:00,13.42,13.43,13.42,13.43,74800.0,10.7399,10.7479,10.7399,10.7479,74800.0
2009-12-15 11:35:00,13.43,13.44,13.43,13.43,46800.0,10.7479,10.7559,10.7479,10.7479,46800.0
2009-12-15 11:40:00,13.43,13.43,13.43,13.43,54400.0,10.7479,10.7479,10.7479,10.7479,54400.0
2009-12-15 11:45:00,13.43,13.43,13.42,13.43,54000.0,10.7479,10.7479,10.7399,10.7479,54000.0
2009-12-15 11:50:00,13.43,13.43,13.42,13.42,17600.0,10.7479,10.7479,10.7399,10.7399,17600.0
2009-12-15 11:55:00,13.42,13.43,13.42,13.43,43200.0,10.7399,10.7479,10.7399,10.7479,43200.0
2009-12-15 12:00:00,13.43,13.43,13.43,13.43,36400.0,10.7479,10.7479,10.7479,10.7479,36400.0
2009-12-15 12:05:00,13.43,13.43,13.43,13.43,23600.0,10.7479,10.7479,10.7479,10.7479,23600.0
2009-12-15 12:10:00,13.43,13.44,13.43,13.44,66000.0,10.7479,10.7559,10.7479,10.7559,66000.0
2009-12-15 12:15:00,13.44,13.44,13.43,13.43,38800.0,10.7559,10.7559,10.7479,10.7479,38800.0
2009-12-15 12:20:00,13.43,13.43,13.43,13.43,32400.0,10.7479,10.7479,10.7479,10.7479,32400.0
2009-12-15 12:25:00,13.43,13.43,13.43,13.43,56800.0,10.7479,10.7479,10.7479,10.7479,56800.0
2009-12-15 12:30:00,13.43,13.44,13.43,13.43,53200.0,10.7479,10.7559,10.7479,10.7479,53200.0
2009-12-15 12:35:00,13.43,13.44,13.43,13.43,34800.0,10.7479,10.7559,10.7479,10.7479,34800.0
2009-12-15 12:40:00,13.43,13.43,13.41,13.42,34800.0,10.7479,10.7479,10.7318,10.7399,34800.0
2009-12-15 12:45:00,13.42,13.42,13.41,13.41,27600.0,10.7399,10.7399,10.7318,10.7318,27600.0
2009-12-15 12:50:00,13.41,13.41,13.4,13.4,32800.0,10.7318,10.7318,10.7238,10.7238,32800.0
2009-12-15 12:55:00,13.4,13.42,13.4,13.42,46800.0,10.7238,10.7399,10.7238,10.7399,46800.0
2009-12-15 13:00:00,13.42,13.42,13.4,13.42,78400.0,10.7399,10.7399,10.7238,10.7399,78400.0
2009-12-15 13:05:00,13.42,13.42,13.42,13.42,56800.0,10.7399,10.7399,10.7399,10.7399,56800.0
2009-12-15 13:10:00,13.42,13.42,13.42,13.42,30000.0,10.7399,10.7399,10.7399,10.7399,30000.0
2009-12-15 13:15:00,13.42,13.42,13.41,13.41,23600.0,10.7399,10.7399,10.7318,10.7318,23600.0
2009-12-15 13:20:00,13.41,13.41,13.4,13.4,38800.0,10.7318,10.7318,10.7238,10.7238,38800.0
2009-12-15 13:25:00,13.4,13.4,13.39,13.39,40000.0,10.7238,10.7238,10.7158,10.7158,40000.0
2009-12-15 13:30:00,13.39,13.4,13.39,13.39,56800.0,10.7158,10.7238,10.7158,10.7158,56800.0
2009-12-15 13:35:00,13.39,13.4,13.38,13.38,33600.0,10.7158,10.7238,10.7078,10.7078,33600.0
2009-12-15 13:40:00,13.38,13.4,13.38,13.4,61600.0,10.7078,10.7238,10.7078,10.7238,61600.0
2009-12-15 13:45:00,13.4,13.4,13.4,13.4,26400.0,10.7238,10.7238,10.7238,10.7238,26400.0
2009-12-15 13:50:00,13.4,13.42,13.4,13.42,50000.0,10.7238,10.7399,10.7238,10.7399,50000.0
2009-12-15 13:55:00,13.42,13.42,13.42,13.42,66400.0,10.7399,10.7399,10.7399,10.7399,66400.0
2009-12-15 14:00:00,13.42,13.42,13.41,13.42,32400.0,10.7399,10.7399,10.7318,10.7399,32400.0
2009-12-15 14:05:00,13.42,13.42,13.42,13.42,67600.0,10.7399,10.7399,10.7399,10.7399,67600.0
2009-12-15 14:10:00,13.42,13.42,13.42,13.42,30000.0,10.7399,10.7399,10.7399,10.7399,30000.0
2009-12-15 14:15:00,13.42,13.42,13.42,13.42,60000.0,10.7399,10.7399,10.7399,10.7399,60000.0
2009-12-15 14:20:00,13.42,13.42,13.42,13.42,27200.0,10.7399,10.7399,10.7399,10.7399,27200.0
2009-12-15 14:25:00,13.42,13.42,13.42,13.42,51200.0,10.7399,10.7399,10.7399,10.7399,51200.0
2009-12-15 14:30:00,13.42,13.42,13.42,13.42,20000.0,10.7399,10.7399,10.7399,10.7399,20000.0
2009-12-15 14:35:00,13.42,13.42,13.42,13.42,26800.0,10.7399,10.7399,10.7399,10.7399,26800.0
2009-12-15 14:40:00,13.42,13.43,13.42,13.43,27600.0,10.7399,10.7479,10.7399,10.7479,27600.0
2009-12-15 14:45:00,13.43,13.43,13.43,13.43,19200.0,10.7479,10.7479,10.7479,10.7479,19200.0
2009-12-15 14:50:00,13.43,13.43,13.4,13.4,49200.0,10.7479,10.7479,10.7238,10.7238,49200.0
2009-12-15 14:55:00,13.4,13.4,13.4,13.4,38400.0,10.7238,10.7238,10.7238,10.7238,38400.0
2009-12-15 15:00:00,13.4,13.41,13.4,13.41,33200.0,10.7238,10.7318,10.7238,10.7318,33200.0
2009-12-15 15:05:00,13.41,13.41,13.41,13.41,18800.0,10.7318,10.7318,10.7318,10.7318,18800.0
2009-12-15 15:10:00,13.41,13.42,13.41,13.42,18400.0,10.7318,10.7399,10.7318,10.7399,18400.0
2009-12-15 15:15:00,13.41,13.41,13.41,13.41,23200.0,10.7318,10.7318,10.7318,10.7318,23200.0
2009-12-15 15:20:00,13.41,13.41,13.37,13.38,59600.0,10.7318,10.7318,10.6998,10.7078,59600.0
2009-12-15 15:25:00,13.38,13.38,13.38,13.38,30800.0,10.7078,10.7078,10.7078,10.7078,30800.0
2009-12-15 15:30:00,13.38,13.38,13.36,13.37,76000.0,10.7078,10.7078,10.6918,10.6998,76000.0
2009-12-15 15:35:00,13.37,13.37,13.35,13.36,84800.0,10.6998,10.6998,10.6838,10.6918,84800.0
2009-12-15 15:40:00,13.36,13.36,13.32,13.32,78000.0,10.6918,10.6918,10.6598,10.6598,78000.0
2009-12-15 15:45:00,13.32,13.33,13.31,13.33,90800.0,10.6598,10.6678,10.6518,10.6678,90800.0
2009-12-15 15:50:00,13.33,13.33,13.32,13.33,108400.0,10.6678,10.6678,10.6598,10.6678,108400.0
2009-12-15 15:55:00,13.33,13.34,13.31,13.34,231200.0,10.6678,10.6758,10.6518,10.6758,231200.0
2009-12-16 09:30:00,13.43,13.45,13.41,13.45,187200.0,10.7479,10.7639,10.7318,10.7639,187200.0
2009-12-16 09:35:00,13.45,13.45,13.43,13.43,13600.0,10.7639,10.7639,10.7479,10.7479,13600.0
2009-12-16 09:40:00,13.43,13.45,13.42,13.43,33200.0,10.7479,10.7639,10.7399,10.7479,33200.0
2009-12-16 09:45:00,13.44,13.45,13.43,13.44,92000.0,10.7559,10.7639,10.7479,10.7559,92000.0
2009-12-16 09:50:00,13.44,13.47,13.44,13.47,126000.0,10.7559,10.7799,10.7559,10.7799,126000.0
2009-12-16 09:55:00,13.47,13.47,13.45,13.45,146800.0,10.7799,10.7799,10.7639,10.7639,146800.0
2009-12-16 10:00:00,13.45,13.45,13.42,13.43,94400.0,10.7639,10.7639,10.7399,10.7479,94400.0
2009-12-16 10:05:00,13.42,13.46,13.42,13.42,98400.0,10.7399,10.7719,10.7399,10.7399,98400.0
2009-12-16 10:10:00,13.42,13.42,13.39,13.39,40400.0,10.7399,10.7399,10.7158,10.7158,40400.0
2009-12-16 10:15:00,13.38,13.39,13.36,13.37,51600.0,10.7078,10.7158,10.6918,10.6998,51600.0
2009-12-16 10:20:00,13.37,13.38,13.33,13.33,52000.0,10.6998,10.7078,10.6678,10.6678,52000.0
2009-12-16 10:25:00,13.33,13.33,13.32,13.32,23200.0,10.6678,10.6678,10.6598,10.6598,23200.0
2009-12-16 10:30:00,13.34,13.38,13.33,13.38,49200.0,10.6758,10.7078,10.6678,10.7078,49200.0
2009-12-16 10:35:00,13.38,13.39,13.37,13.38,10000.0,10.7078,10.7158,10.6998,10.7078,10000.0
2009-12-16 10:40:00,13.38,13.38,13.37,13.37,41600.0,10.7078,10.7078,10.6998,10.6998,41600.0
2009-12-16 10:45:00,13.37,13.37,13.37,13.37,13200.0,10.6998,10.6998,10.6998,10.6998,13200.0
2009-12-16 10:50:00,13.37,13.38,13.37,13.38,10000.0,10.6998,10.7078,10.6998,10.7078,10000.0
2009-12-16 10:55:00,13.38,13.4,13.38,13.4,8400.0,10.7078,10.7238,10.7078,10.7238,8400.0
2009-12-16 11:00:00,13.4,13.4,13.39,13.39,5600.0,10.7238,10.7238,10.7158,10.7158,5600.0
2009-12-16 11:05:00,13.4,13.4,13.39,13.39,27600.0,10.7238,10.7238,10.7158,10.7158,27600.0
2009-12-16 11:10:00,13.4,13.41,13.39,13.4,36000.0,10.7238,10.7318,10.7158,10.7238,36000.0
2009-12-16 11:15:00,13.4,13.41,13.4,13.41,12400.0,10.7238,10.7318,10.7238,10.7318,12400.0
2009-12-16 11:20:00,13.41,13.42,13.4,13.42,19200.0,10.7318,10.7399,10.7238,10.7399,19200.0
2009-12-16 11:25:00,13.43,13.43,13.42,13.43,11200.0,10.7479,10.7479,10.7399,10.7479,11200.0
2009-12-16 11:30:00,13.43,13.43,13.42,13.43,39600.0,10.7479,10.7479,10.7399,10.7479,39600.0
2009-12-16 11:35:00,13.42,13.42,13.41,13.41,26000.0,10.7399,10.7399,10.7318,10.7318,26000.0
2009-12-16 11:40:00,13.42,13.43,13.41,13.43,19200.0,10.7399,10.7479,10.7318,10.7479,19200.0
2009-12-16 11:45:00,13.42,13.42,13.41,13.42,59600.0,10.7399,10.7399,10.7318,10.7399,59600.0
2009-12-16 11:50:00,13.42,13.42,13.41,13.42,34800.0,10.7399,10.7399,10.7318,10.7399,34800.0
2009-12-16 11:55:00,13.42,13.42,13.41,13.42,25600.0,10.7399,10.7399,10.7318,10.7399,25600.0
2009-12-16 12:00:00,13.42,13.43,13.41,13.42,39600.0,10.7399,10.7479,10.7318,10.7399,39600.0
2009-12-16 12:05:00,13.42,13.43,13.42,13.42,7600.0,10.7399,10.7479,10.7399,10.7399,7600.0
2009-12-16 12:10:00,13.42,13.42,13.42,13.42,6800.0,10.7399,10.7399,10.7399,10.7399,6800.0
2009-12-16 12:15:00,13.42,13.42,13.41,13.42,22000.0,10.7399,10.7399,10.7318,10.7399,22000.0
2009-12-16 12:20:00,13.42,13.42,13.41,13.42,50000.0,10.7399,10.7399,10.7318,10.7399,50000.0
2009-12-16 12:25:00,13.42,13.42,13.41,13.42,31200.0,10.7399,10.7399,10.7318,10.7399,31200.0
2009-12-16 12:30:00,13.42,13.43,13.42,13.43,26400.0,10.7399,10.7479,10.7399,10.7479,26400.0
2009-12-16 12:35:00,13.42,13.43,13.42,13.43,12000.0,10.7399,10.7479,10.7399,10.7479,12000.0
2009-12-16 12:40:00,13.42,13.43,13.42,13.43,21600.0,10.7399,10.7479,10.7399,10.7479,21600.0
2009-12-16 12:45:00,13.43,13.43,13.42,13.43,23200.0,10.7479,10.7479,10.7399,10.7479,23200.0
2009-12-16 12:50:00,13.43,13.43,13.42,13.42,14000.0,10.7479,10.7479,10.7399,10.7399,14000.0
2009-12-16 12:55:00,13.42,13.43,13.42,13.43,11200.0,10.7399,10.7479,10.7399,10.7479,11200.0
2009-12-16 13:00:00,13.43,13.43,13.43,13.43,17600.0,10.7479,10.7479,10.7479,10.7479,17600.0
2009-12-16 13:05:00,13.42,13.43,13.42,13.43,11200.0,10.7399,10.7479,10.7399,10.7479,11200.0
2009-12-16 13:10:00,13.43,13.43,13.43,13.43,6000.0,10.7479,10.7479,10.7479,10.7479,6000.0
2009-12-16 13:15:00,13.43,13.44,13.43,13.44,3600.0,10.7479,10.7559,10.7479,10.7559,3600.0
2009-12-16 13:20:00,13.44,13.44,13.44,13.44,23200.0,10.7559,10.7559,10.7559,10.7559,23200.0
2009-12-16 13:25:00,13.45,13.45,13.44,13.44,17200.0,10.7639,10.7639,10.7559,10.7559,17200.0
2009-12-16 13:30:00,13.44,13.45,13.44,13.44,32800.0,10.7559,10.7639,10.7559,10.7559,32800.0
2009-12-16 13:35:00,13.44,13.44,13.44,13.44,6800.0,10.7559,10.7559,10.7559,10.7559,6800.0
2009-12-16 13:40:00,13.44,13.45,13.43,13.43,12400.0,10.7559,10.7639,10.7479,10.7479,12400.0
2009-12-16 13:45:00,13.43,13.43,13.42,13.43,12800.0,10.7479,10.7479,10.7399,10.7479,12800.0
2009-12-16 13:50:00,13.43,13.44,13.43,13.44,9200.0,10.7479,10.7559,10.7479,10.7559,9200.0
2009-12-16 13:55:00,13.44,13.44,13.42,13.43,61200.0,10.7559,10.7559,10.7399,10.7479,61200.0
2009-12-16 14:00:00,13.42,13.43,13.42,13.43,63200.0,10.7399,10.7479,10.7399,10.7479,63200.0
2009-12-16 14:05:00,13.43,13.44,13.4,13.4,15600.0,10.7479,10.7559,10.7238,10.7238,15600.0
2009-12-16 14:10:00,13.41,13.42,13.41,13.42,15200.0,10.7318,10.7399,10.7318,10.7399,15200.0
2009-12-16 14:15:00,13.42,13.44,13.41,13.42,61200.0,10.7399,10.7559,10.7318,10.7399,61200.0
2009-12-16 14:20:00,13.43,13.44,13.4,13.41,127200.0,10.7479,10.7559,10.7238,10.7318,127200.0
2009-12-16 14:25:00,13.41,13.44,13.4,13.43,40000.0,10.7318,10.7559,10.7238,10.7479,40000.0
2009-12-16 14:30:00,13.43,13.44,13.42,13.42,48800.0,10.7479,10.7559,10.7399,10.7399,48800.0
2009-12-16 14:35:00,13.42,13.44,13.42,13.44,69200.0,10.7399,10.7559,10.7399,10.7559,69200.0
2009-12-16 14:40:00,13.44,13.44,13.42,13.42,41600.0,10.7559,10.7559,10.7399,10.7399,41600.0
2009-12-16 14:45:00,13.42,13.42,13.4,13.4,92400.0,10.7399,10.7399,10.7238,10.7238,92400.0
2009-12-16 14:50:00,13.4,13.4,13.37,13.37,62800.0,10.7238,10.7238,10.6998,10.6998,62800.0
2009-12-16 14:55:00,13.37,13.39,13.37,13.39,43200.0,10.6998,10.7158,10.6998,10.7158,43200.0
2009-12-16 15:00:00,13.38,13.39,13.37,13.38,16000.0,10.7078,10.7158,10.6998,10.7078,16000.0
2009-12-16 15:05:00,13.38,13.4,13.38,13.4,29600.0,10.7078,10.7238,10.7078,10.7238,29600.0
2009-12-16 15:10:00,13.39,13.4,13.39,13.39,31600.0,10.7158,10.7238,10.7158,10.7158,31600.0
2009-12-16 15:15:00,13.38,13.42,13.38,13.42,60400.0,10.7078,10.7399,10.7078,10.7399,60400.0
2009-12-16 15:20:00,13.41,13.42,13.37,13.38,55200.0,10.7318,10.7399,10.6998,10.7078,55200.0
2009-12-16 15:25:00,13.37,13.37,13.34,13.34,78000.0,10.6998,10.6998,10.6758,10.6758,78000.0
2009-12-16 15:30:00,13.34,13.36,13.34,13.35,60400.0,10.6758,10.6918,10.6758,10.6838,60400.0
2009-12-16 15:35:00,13.35,13.38,13.35,13.38,27200.0,10.6838,10.7078,10.6838,10.7078,27200.0
2009-12-16 15:40:00,13.38,13.38,13.36,13.38,24400.0,10.7078,10.7078,10.6918,10.7078,24400.0
2009-12-16 15:45:00,13.38,13.4,13.37,13.4,82800.0,10.7078,10.7238,10.6998,10.7238,82800.0
2009-12-16 15:50:00,13.4,13.4,13.38,13.39,62000.0,10.7238,10.7238,10.7078,10.7158,62000.0
2009-12-16 15:55:00,13.4,13.43,13.4,13.42,624000.0,10.7238,10.7479,10.7238,10.7399,624000.0
2009-12-17 09:30:00,13.34,13.34,13.29,13.33,226800.0,10.6758,10.6758,10.6358,10.6678,226800.0
2009-12-17 09:35:00,13.33,13.38,13.33,13.38,143600.0,10.6678,10.7078,10.6678,10.7078,143600.0
2009-12-17 09:40:00,13.37,13.37,13.36,13.36,17200.0,10.6998,10.6998,10.6918,10.6918,17200.0
2009-12-17 09:45:00,13.36,13.36,13.32,13.34,31200.0,10.6918,10.6918,10.6598,10.6758,31200.0
2009-12-17 09:50:00,13.33,13.33,13.28,13.29,24000.0,10.6678,10.6678,10.6278,10.6358,24000.0
2009-12-17 09:55:00,13.3,13.31,13.23,13.23,113600.0,10.6438,10.6518,10.5878,10.5878,113600.0
2009-12-17 10:00:00,13.24,13.28,13.23,13.24,121200.0,10.5958,10.6278,10.5878,10.5958,121200.0
2009-12-17 10:05:00,13.24,13.25,13.22,13.25,14000.0,10.5958,10.6038,10.5798,10.6038,14000.0
2009-12-17 10:10:00,13.25,13.27,13.25,13.26,15200.0,10.6038,10.6198,10.6038,10.6118,15200.0
2009-12-17 10:15:00,13.26,13.27,13.26,13.27,11600.0,10.6118,10.6198,10.6118,10.6198,11600.0
2009-12-17 10:20:00,13.27,13.29,13.27,13.29,29600.0,10.6198,10.6358,10.6198,10.6358,29600.0
2009-12-17 10:25:00,13.29,13.29,13.26,13.27,34000.0,10.6358,10.6358,10.6118,10.6198,34000.0
2009-12-17 10:30:00,13.28,13.28,13.27,13.27,32400.0,10.6278,10.6278,10.6198,10.6198,32400.0
2009-12-17 10:35:00,13.26,13.26,13.24,13.24,29200.0,10.6118,10.6118,10.5958,10.5958,29200.0
2009-12-17 10:40:00,13.24,13.26,13.24,13.26,24800.0,10.5958,10.6118,10.5958,10.6118,24800.0
2009-12-17 10:45:00,13.26,13.28,13.26,13.28,18800.0,10.6118,10.6278,10.6118,10.6278,18800.0
2009-12-17 10:50:00,13.28,13.29,13.28,13.29,11200.0,10.6278,10.6358,10.6278,10.6358,11200.0
2009-12-17 10:55:00,13.29,13.31,13.29,13.31,29600.0,10.6358,10.6518,10.6358,10.6518,29600.0
2009-12-17 11:00:00,13.31,13.32,13.31,13.31,45200.0,10.6518,10.6598,10.6518,10.6518,45200.0
2009-12-17 11:05:00,13.31,13.33,13.31,13.31,16800.0,10.6518,10.6678,10.6518,10.6518,16800.0
2009-12-17 11:10:00,13.31,13.31,13.31,13.31,14800.0,10.6518,10.6518,10.6518,10.6518,14800.0
2009-12-17 11:15:00,13.31,13.33,13.31,13.32,27200.0,10.6518,10.6678,10.6518,10.6598,27200.0
2009-12-17 11:20:00,13.32,13.33,13.31,13.31,27200.0,10.6598,10.6678,10.6518,10.6518,27200.0
2009-12-17 11:25:00,13.32,13.32,13.28,13.28,28000.0,10.6598,10.6598,10.6278,10.6278,28000.0
2009-12-17 11:30:00,13.28,13.29,13.27,13.29,52400.0,10.6278,10.6358,10.6198,10.6358,52400.0
2009-12-17 11:35:00,13.29,13.29,13.28,13.29,44000.0,10.6358,10.6358,10.6278,10.6358,44000.0
2009-12-17 11:40:00,13.28,13.28,13.26,13.26,36800.0,10.6278,10.6278,10.6118,10.6118,36800.0
2009-12-17 11:45:00,13.26,13.26,13.25,13.25,26800.0,10.6118,10.6118,10.6038,10.6038,26800.0
2009-12-17 11:50:00,13.26,13.26,13.25,13.26,14000.0,10.6118,10.6118,10.6038,10.6118,14000.0
2009-12-17 11:55:00,13.26,13.27,13.26,13.26,11600.0,10.6118,10.6198,10.6118,10.6118,11600.0
2009-12-17 12:00:00,13.26,13.26,13.25,13.25,10400.0,10.6118,10.6118,10.6038,10.6038,10400.0
2009-12-17 12:05:00,13.25,13.26,13.25,13.26,16400.0,10.6038,10.6118,10.6038,10.6118,16400.0
2009-12-17 12:10:00,13.27,13.27,13.27,13.27,12000.0,10.6198,10.6198,10.6198,10.6198,12000.0
2009-12-17 12:15:00,13.27,13.27,13.26,13.27,17600.0,10.6198,10.6198,10.6118,10.6198,17600.0
2009-12-17 12:20:00,13.26,13.27,13.26,13.26,14400.0,10.6118,10.6198,10.6118,10.6118,14400.0
2009-12-17 12:25:00,13.26,13.27,13.26,13.26,17200.0,10.6118,10.6198,10.6118,10.6118,17200.0
2009-12-17 12:30:00,13.26,13.27,13.26,13.27,11200.0,10.6118,10.6198,10.6118,10.6198,11200.0
2009-12-17 12:35:00,13.26,13.26,13.25,13.25,36000.0,10.6118,10.6118,10.6038,10.6038,36000.0
2009-12-17 12:40:00,13.25,13.25,13.22,13.22,22000.0,10.6038,10.6038,10.5798,10.5798,22000.0
2009-12-17 12:45:00,13.21,13.21,13.19,13.21,82000.0,10.5718,10.5718,10.5558,10.5718,82000.0
2009-12-17 12:50:00,13.21,13.22,13.21,13.22,28000.0,10.5718,10.5798,10.5718,10.5798,28000.0
2009-12-17 12:55:00,13.22,13.22,13.22,13.22,36400.0,10.5798,10.5798,10.5798,10.5798,36400.0
2009-12-17 13:00:00,13.22,13.23,13.22,13.22,20400.0,10.5798,10.5878,10.5798,10.5798,20400.0
2009-12-17 13:05:00,13.22,13.24,13.22,13.24,34000.0,10.5798,10.5958,10.5798,10.5958,34000.0
2009-12-17 13:10:00,13.24,13.24,13.22,13.22,33200.0,10.5958,10.5958,10.5798,10.5798,33200.0
2009-12-17 13:15:00,13.22,13.22,13.22,13.22,7200.0,10.5798,10.5798,10.5798,10.5798,7200.0
2009-12-17 13:20:00,13.22,13.22,13.22,13.22,11200.0,10.5798,10.5798,10.5798,10.5798,11200.0
2009-12-17 13:25:00,13.22,13.25,13.22,13.25,50000.0,10.5798,10.6038,10.5798,10.6038,50000.0
2009-12-17 13:30:00,13.25,13.26,13.25,13.26,31600.0,10.6038,10.6118,10.6038,10.6118,31600.0
2009-12-17 13:35:00,13.26,13.26,13.26,13.26,8400.0,10.6118,10.6118,10.6118,10.6118,8400.0
2009-12-17 13:40:00,13.26,13.27,13.26,13.27,39200.0,10.6118,10.6198,10.6118,10.6198,39200.0
2009-12-17 13:45:00,13.28,13.29,13.27,13.27,45600.0,10.6278,10.6358,10.6198,10.6198,45600.0
2009-12-17 13:50:00,13.27,13.28,13.27,13.28,26800.0,10.6198,10.6278,10.6198,10.6278,26800.0
2009-12-17 13:55:00,13.28,13.28,13.28,13.28,25600.0,10.6278,10.6278,10.6278,10.6278,25600.0
2009-12-17 14:00:00,13.28,13.29,13.27,13.29,37200.0,10.6278,10.6358,10.6198,10.6358,37200.0
2009-12-17 14:05:00,13.28,13.29,13.28,13.28,22800.0,10.6278,10.6358,10.6278,10.6278,22800.0
2009-12-17 14:10:00,13.28,13.29,13.28,13.28,82400.0,10.6278,10.6358,10.6278,10.6278,82400.0
2009-12-17 14:15:00,13.28,13.28,13.27,13.27,214400.0,10.6278,10.6278,10.6198,10.6198,214400.0
2009-12-17 14:20:00,13.27,13.28,13.27,13.27,74400.0,10.6198,10.6278,10.6198,10.6198,74400.0
2009-12-17 14:25:00,13.27,13.27,13.27,13.27,46800.0,10.6198,10.6198,10.6198,10.6198,46800.0
2009-12-17 14:30:00,13.27,13.28,13.27,13.28,28000.0,10.6198,10.6278,10.6198,10.6278,28000.0
2009-12-17 14:35:00,13.27,13.3,13.27,13.3,94400.0,10.6198,10.6438,10.6198,10.6438,94400.0
2009-12-17 14:40:00,13.3,13.3,13.28,13.28,26800.0,10.6438,10.6438,10.6278,10.6278,26800.0
2009-12-17 14:45:00,13.28,13.28,13.26,13.27,29200.0,10.6278,10.6278,10.6118,10.6198,29200.0
2009-12-17 14:50:00,13.26,13.28,13.26,13.28,19600.0,10.6118,10.6278,10.6118,10.6278,19600.0
2009-12-17 14:55:00,13.28,13.29,13.27,13.29,37600.0,10.6278,10.6358,10.6198,10.6358,37600.0
2009-12-17 15:00:00,13.29,13.29,13.28,13.28,22400.0,10.6358,10.6358,10.6278,10.6278,22400.0
2009-12-17 15:05:00,13.29,13.29,13.28,13.28,35200.0,10.6358,10.6358,10.6278,10.6278,35200.0
2009-12-17 15:10:00,13.28,13.28,13.26,13.26,45600.0,10.6278,10.6278,10.6118,10.6118,45600.0
2009-12-17 15:15:00,13.25,13.28,13.25,13.28,66400.0,10.6038,10.6278,10.6038,10.6278,66400.0
2009-12-17 15:20:00,13.28,13.29,13.27,13.27,107200.0,10.6278,10.6358,10.6198,10.6198,107200.0
2009-12-17 15:25:00,13.28,13.28,13.27,13.27,77600.0,10.6278,10.6278,10.6198,10.6198,77600.0
2009-12-17 15:30:00,13.27,13.3,13.27,13.3,116000.0,10.6198,10.6438,10.6198,10.6438,116000.0
2009-12-17 15:35:00,13.3,13.31,13.29,13.3,133600.0,10.6438,10.6518,10.6358,10.6438,133600.0
2009-12-17 15:40:00,13.3,13.33,13.3,13.32,240400.0,10.6438,10.6678,10.6438,10.6598,240400.0
2009-12-17 15:45:00,13.32,13.32,13.3,13.31,175200.0,10.6598,10.6598,10.6438,10.6518,175200.0
2009-12-17 15:50:00,13.31,13.31,13.3,13.3,113200.0,10.6518,10.6518,10.6438,10.6438,113200.0
2009-12-17 15:55:00,13.3,13.31,13.29,13.29,204400.0,10.6438,10.6518,10.6358,10.6358,204400.0
2009-12-18 09:30:00,13.39,13.41,13.34,13.35,312400.0,10.7158,10.7318,10.6758,10.6838,312400.0
2009-12-18 09:35:00,13.35,13.37,13.35,13.37,52000.0,10.6838,10.6998,10.6838,10.6998,52000.0
2009-12-18 09:40:00,13.36,13.37,13.34,13.37,80000.0,10.6918,10.6998,10.6758,10.6998,80000.0
2009-12-18 09:45:00,13.37,13.39,13.37,13.38,94800.0,10.6998,10.7158,10.6998,10.7078,94800.0
2009-12-18 09:50:00,13.37,13.38,13.36,13.37,69200.0,10.6998,10.7078,10.6918,10.6998,69200.0
2009-12-18 09:55:00,13.36,13.37,13.32,13.32,256000.0,10.6918,10.6998,10.6598,10.6598,256000.0
2009-12-18 10:00:00,13.33,13.34,13.3,13.31,51600.0,10.6678,10.6758,10.6438,10.6518,51600.0
2009-12-18 10:05:00,13.31,13.31,13.28,13.3,122800.0,10.6518,10.6518,10.6278,10.6438,122800.0
2009-12-18 10:10:00,13.3,13.31,13.29,13.3,146400.0,10.6438,10.6518,10.6358,10.6438,146400.0
2009-12-18 10:15:00,13.3,13.31,13.29,13.29,140400.0,10.6438,10.6518,10.6358,10.6358,140400.0
2009-12-18 10:20:00,13.29,13.3,13.28,13.29,195200.0,10.6358,10.6438,10.6278,10.6358,195200.0
2009-12-18 10:25:00,13.28,13.31,13.28,13.3,93600.0,10.6278,10.6518,10.6278,10.6438,93600.0
2009-12-18 10:30:00,13.31,13.31,13.29,13.29,99200.0,10.6518,10.6518,10.6358,10.6358,99200.0
2009-12-18 10:35:00,13.29,13.29,13.27,13.28,66000.0,10.6358,10.6358,10.6198,10.6278,66000.0
2009-12-18 10:40:00,13.29,13.29,13.27,13.28,26800.0,10.6358,10.6358,10.6198,10.6278,26800.0
2009-12-18 10:45:00,13.28,13.28,13.25,13.25,56400.0,10.6278,10.6278,10.6038,10.6038,56400.0
2009-12-18 10:50:00,13.24,13.25,13.23,13.24,102800.0,10.5958,10.6038,10.5878,10.5958,102800.0
2009-12-18 10:55:00,13.24,13.27,13.23,13.26,142800.0,10.5958,10.6198,10.5878,10.6118,142800.0
2009-12-18 11:00:00,13.26,13.27,13.26,13.26,34000.0,10.6118,10.6198,10.6118,10.6118,34000.0
2009-12-18 11:05:00,13.26,13.27,13.25,13.25,53200.0,10.6118,10.6198,10.6038,10.6038,53200.0
2009-12-18 11:10:00,13.26,13.26,13.25,13.25,51600.0,10.6118,10.6118,10.6038,10.6038,51600.0
2009-12-18 11:15:00,13.25,13.26,13.23,13.26,56400.0,10.6038,10.6118,10.5878,10.6118,56400.0
2009-12-18 11:20:00,13.25,13.27,13.25,13.26,20000.0,10.6038,10.6198,10.6038,10.6118,20000.0
2009-12-18 11:25:00,13.27,13.27,13.25,13.25,28400.0,10.6198,10.6198,10.6038,10.6038,28400.0
2009-12-18 11:30:00,13.26,13.26,13.25,13.25,9600.0,10.6118,10.6118,10.6038,10.6038,9600.0
2009-12-18 11:35:00,13.25,13.25,13.23,13.24,29200.0,10.6038,10.6038,10.5878,10.5958,29200.0
2009-12-18 11:40:00,13.24,13.24,13.23,13.23,39200.0,10.5958,10.5958,10.5878,10.5878,39200.0
2009-12-18 11:45:00,13.23,13.23,13.22,13.23,16400.0,10.5878,10.5878,10.5798,10.5878,16400.0
2009-12-18 11:50:00,13.23,13.25,13.22,13.25,37600.0,10.5878,10.6038,10.5798,10.6038,37600.0
2009-12-18 11:55:00,13.25,13.25,13.24,13.24,3200.0,10.6038,10.6038,10.5958,10.5958,3200.0
2009-12-18 12:00:00,13.25,13.26,13.24,13.24,46800.0,10.6038,10.6118,10.5958,10.5958,46800.0
2009-12-18 12:05:00,13.24,13.26,13.24,13.25,26000.0,10.5958,10.6118,10.5958,10.6038,26000.0
2009-12-18 12:10:00,13.26,13.26,13.25,13.26,18000.0,10.6118,10.6118,10.6038,10.6118,18000.0
2009-12-18 12:15:00,13.26,13.26,13.25,13.26,14400.0,10.6118,10.6118,10.6038,10.6118,14400.0
2009-12-18 12:20:00,13.25,13.26,13.25,13.26,13200.0,10.6038,10.6118,10.6038,10.6118,13200.0
2009-12-18 12:25:00,13.27,13.28,13.27,13.28,28400.0,10.6198,10.6278,10.6198,10.6278,28400.0
2009-12-18 12:30:00,13.28,13.29,13.28,13.29,25200.0,10.6278,10.6358,10.6278,10.6358,25200.0
2009-12-18 12:35:00,13.29,13.31,13.28,13.31,93600.0,10.6358,10.6518,10.6278,10.6518,93600.0
2009-12-18 12:40:00,13.31,13.31,13.29,13.3,27200.0,10.6518,10.6518,10.6358,10.6438,27200.0
2009-12-18 12:45:00,13.3,13.31,13.3,13.3,18000.0,10.6438,10.6518,10.6438,10.6438,18000.0
2009-12-18 12:50:00,13.3,13.32,13.3,13.32,32000.0,10.6438,10.6598,10.6438,10.6598,32000.0
2009-12-18 12:55:00,13.33,13.34,13.32,13.33,36000.0,10.6678,10.6758,10.6598,10.6678,36000.0
2009-12-18 13:00:00,13.33,13.34,13.33,13.34,24400.0,10.6678,10.6758,10.6678,10.6758,24400.0
2009-12-18 13:05:00,13.33,13.34,13.33,13.34,27600.0,10.6678,10.6758,10.6678,10.6758,27600.0
2009-12-18 13:10:00,13.34,13.35,13.34,13.34,36800.0,10.6758,10.6838,10.6758,10.6758,36800.0
2009-12-18 13:15:00,13.34,13.35,13.34,13.34,33600.0,10.6758,10.6838,10.6758,10.6758,33600.0
2009-12-18 13:20:00,13.35,13.37,13.35,13.36,25200.0,10.6838,10.6998,10.6838,10.6918,25200.0
2009-12-18 13:25:00,13.36,13.39,13.36,13.38,64000.0,10.6918,10.7158,10.6918,10.7078,64000.0
2009-12-18 13:30:00,13.38,13.39,13.37,13.37,32000.0,10.7078,10.7158,10.6998,10.6998,32000.0
2009-12-18 13:35:00,13.37,13.37,13.35,13.35,9600.0,10.6998,10.6998,10.6838,10.6838,9600.0
2009-12-18 13:40:00,13.36,13.36,13.35,13.36,15600.0,10.6918,10.6918,10.6838,10.6918,15600.0
2009-12-18 13:45:00,13.36,13.36,13.35,13.35,12400.0,10.6918,10.6918,10.6838,10.6838,12400.0
2009-12-18 13:50:00,13.35,13.35,13.34,13.34,18000.0,10.6838,10.6838,10.6758,10.6758,18000.0
2009-12-18 13:55:00,13.34,13.35,13.34,13.35,15600.0,10.6758,10.6838,10.6758,10.6838,15600.0
2009-12-18 14:00:00,13.35,13.35,13.33,13.35,25600.0,10.6838,10.6838,10.6678,10.6838,25600.0
2009-12-18 14:05:00,13.35,13.36,13.35,13.36,8400.0,10.6838,10.6918,10.6838,10.6918,8400.0
2009-12-18 14:10:00,13.35,13.35,13.34,13.34,136400.0,10.6838,10.6838,10.6758,10.6758,136400.0
2009-12-18 14:15:00,13.34,13.34,13.33,13.34,20000.0,10.6758,10.6758,10.6678,10.6758,20000.0
2009-12-18 14:20:00,13.34,13.34,13.33,13.33,27600.0,10.6758,10.6758,10.6678,10.6678,27600.0
2009-12-18 14:25:00,13.33,13.33,13.31,13.33,24000.0,10.6678,10.6678,10.6518,10.6678,24000.0
2009-12-18 14:30:00,13.33,13.34,13.32,13.32,19600.0,10.6678,10.6758,10.6598,10.6598,19600.0
2009-12-18 14:35:00,13.32,13.34,13.32,13.34,8400.0,10.6598,10.6758,10.6598,10.6758,8400.0
2009-12-18 14:40:00,13.34,13.35,13.34,13.35,19600.0,10.6758,10.6838,10.6758,10.6838,19600.0
2009-12-18 14:45:00,13.35,13.35,13.34,13.34,12800.0,10.6838,10.6838,10.6758,10.6758,12800.0
2009-12-18 14:50:00,13.34,13.35,13.34,13.35,3600.0,10.6758,10.6838,10.6758,10.6838,3600.0
2009-12-18 14:55:00,13.35,13.36,13.35,13.36,20400.0,10.6838,10.6918,10.6838,10.6918,20400.0
2009-12-18 15:00:00,13.36,13.36,13.35,13.35,18000.0,10.6918,10.6918,10.6838,10.6838,18000.0
2009-12-18 15:05:00,13.35,13.36,13.35,13.35,22800.0,10.6838,10.6918,10.6838,10.6838,22800.0
2009-12-18 15:10:00,13.34,13.35,13.34,13.35,24400.0,10.6758,10.6838,10.6758,10.6838,24400.0
2009-12-18 15:15:00,13.34,13.36,13.34,13.36,28800.0,10.6758,10.6918,10.6758,10.6918,28800.0
2009-12-18 15:20:00,13.35,13.36,13.34,13.34,29600.0,10.6838,10.6918,10.6758,10.6758,29600.0
2009-12-18 15:25:00,13.34,13.34,13.33,13.34,56800.0,10.6758,10.6758,10.6678,10.6758,56800.0
2009-12-18 15:30:00,13.33,13.34,13.31,13.34,50400.0,10.6678,10.6758,10.6518,10.6758,50400.0
2009-12-18 15:35:00,13.34,13.34,13.32,13.33,21200.0,10.6758,10.6758,10.6598,10.6678,21200.0
2009-12-18 15:40:00,13.33,13.38,13.33,13.38,80800.0,10.6678,10.7078,10.6678,10.7078,80800.0
2009-12-18 15:45:00,13.38,13.38,13.37,13.37,66400.0,10.7078,10.7078,10.6998,10.6998,66400.0
2009-12-18 15:50:00,13.37,13.39,13.37,13.39,97200.0,10.6998,10.7158,10.6998,10.7158,97200.0
2009-12-18 15:55:00,13.39,13.42,13.38,13.42,288800.0,10.7158,10.7399,10.7078,10.7399,288800.0
2009-12-21 09:30:00,13.51,13.62,13.51,13.6,708800.0,10.8119,10.8999,10.8119,10.8839,708800.0
2009-12-21 09:35:00,13.6,13.63,13.6,13.61,32800.0,10.8839,10.9079,10.8839,10.8919,32800.0
2009-12-21 09:40:00,13.6,13.62,13.6,13.6,27600.0,10.8839,10.8999,10.8839,10.8839,27600.0
2009-12-21 09:45:00,13.59,13.6,13.57,13.57,21600.0,10.8759,10.8839,10.8599,10.8599,21600.0
2009-12-21 09:50:00,13.57,13.58,13.55,13.57,24800.0,10.8599,10.8679,10.8439,10.8599,24800.0
2009-12-21 09:55:00,13.57,13.57,13.55,13.56,15200.0,10.8599,10.8599,10.8439,10.8519,15200.0
2009-12-21 10:00:00,13.56,13.61,13.55,13.61,34800.0,10.8519,10.8919,10.8439,10.8919,34800.0
2009-12-21 10:05:00,13.61,13.61,13.59,13.6,84400.0,10.8919,10.8919,10.8759,10.8839,84400.0
2009-12-21 10:10:00,13.6,13.62,13.6,13.62,32400.0,10.8839,10.8999,10.8839,10.8999,32400.0
2009-12-21 10:15:00,13.62,13.62,13.61,13.62,35600.0,10.8999,10.8999,10.8919,10.8999,35600.0
2009-12-21 10:20:00,13.62,13.63,13.62,13.63,118000.0,10.8999,10.9079,10.8999,10.9079,118000.0
2009-12-21 10:25:00,13.63,13.63,13.6,13.61,114400.0,10.9079,10.9079,10.8839,10.8919,114400.0
2009-12-21 10:30:00,13.61,13.62,13.6,13.6,19600.0,10.8919,10.8999,10.8839,10.8839,19600.0
2009-12-21 10:35:00,13.6,13.6,13.59,13.59,44000.0,10.8839,10.8839,10.8759,10.8759,44000.0
2009-12-21 10:40:00,13.6,13.6,13.59,13.59,37200.0,10.8839,10.8839,10.8759,10.8759,37200.0
2009-12-21 10:45:00,13.58,13.58,13.57,13.58,44400.0,10.8679,10.8679,10.8599,10.8679,44400.0
2009-12-21 10:50:00,13.58,13.58,13.57,13.57,25600.0,10.8679,10.8679,10.8599,10.8599,25600.0
2009-12-21 10:55:00,13.58,13.59,13.58,13.58,12800.0,10.8679,10.8759,10.8679,10.8679,12800.0
2009-12-21 11:00:00,13.58,13.6,13.58,13.6,11600.0,10.8679,10.8839,10.8679,10.8839,11600.0
2009-12-21 11:05:00,13.59,13.61,13.59,13.6,56000.0,10.8759,10.8919,10.8759,10.8839,56000.0
2009-12-21 11:10:00,13.6,13.6,13.6,13.6,81600.0,10.8839,10.8839,10.8839,10.8839,81600.0
2009-12-21 11:15:00,13.6,13.6,13.6,13.6,24800.0,10.8839,10.8839,10.8839,10.8839,24800.0
2009-12-21 11:20:00,13.6,13.6,13.6,13.6,42400.0,10.8839,10.8839,10.8839,10.8839,42400.0
2009-12-21 11:25:00,13.6,13.6,13.59,13.59,26800.0,10.8839,10.8839,10.8759,10.8759,26800.0
2009-12-21 11:30:00,13.59,13.61,13.58,13.6,175200.0,10.8759,10.8919,10.8679,10.8839,175200.0
2009-12-21 11:35:00,13.6,13.6,13.6,13.6,21200.0,10.8839,10.8839,10.8839,10.8839,21200.0
2009-12-21 11:40:00,13.6,13.61,13.6,13.61,31600.0,10.8839,10.8919,10.8839,10.8919,31600.0
2009-12-21 11:45:00,13.61,13.61,13.6,13.61,59200.0,10.8919,10.8919,10.8839,10.8919,59200.0
2009-12-21 11:50:00,13.61,13.61,13.61,13.61,29600.0,10.8919,10.8919,10.8919,10.8919,29600.0
2009-12-21 11:55:00,13.61,13.61,13.61,13.61,27600.0,10.8919,10.8919,10.8919,10.8919,27600.0
2009-12-21 12:00:00,13.61,13.62,13.61,13.62,24000.0,10.8919,10.8999,10.8919,10.8999,24000.0
2009-12-21 12:05:00,13.62,13.63,13.62,13.62,31600.0,10.8999,10.9079,10.8999,10.8999,31600.0
2009-12-21 12:10:00,13.62,13.63,13.62,13.62,26000.0,10.8999,10.9079,10.8999,10.8999,26000.0
2009-12-21 12:15:00,13.62,13.63,13.61,13.62,85600.0,10.8999,10.9079,10.8919,10.8999,85600.0
2009-12-21 12:20:00,13.62,13.63,13.62,13.62,56400.0,10.8999,10.9079,10.8999,10.8999,56400.0
2009-12-21 12:25:00,13.62,13.63,13.6,13.61,112000.0,10.8999,10.9079,10.8839,10.8919,112000.0
2009-12-21 12:30:00,13.6,13.61,13.57,13.58,53200.0,10.8839,10.8919,10.8599,10.8679,53200.0
2009-12-21 12:35:00,13.59,13.6,13.58,13.59,43600.0,10.8759,10.8839,10.8679,10.8759,43600.0
2009-12-21 12:40:00,13.58,13.59,13.58,13.59,44000.0,10.8679,10.8759,10.8679,10.8759,44000.0
2009-12-21 12:45:00,13.6,13.6,13.57,13.57,44000.0,10.8839,10.8839,10.8599,10.8599,44000.0
2009-12-21 12:50:00,13.58,13.6,13.58,13.6,314800.0,10.8679,10.8839,10.8679,10.8839,314800.0
2009-12-21 12:55:00,13.61,13.61,13.6,13.61,12800.0,10.8919,10.8919,10.8839,10.8919,12800.0
2009-12-21 13:00:00,13.61,13.61,13.6,13.61,19600.0,10.8919,10.8919,10.8839,10.8919,19600.0
2009-12-21 13:05:00,13.61,13.62,13.61,13.62,12400.0,10.8919,10.8999,10.8919,10.8999,12400.0
2009-12-21 13:10:00,13.61,13.61,13.59,13.6,33600.0,10.8919,10.8919,10.8759,10.8839,33600.0
2009-12-21 13:15:00,13.59,13.6,13.59,13.6,32000.0,10.8759,10.8839,10.8759,10.8839,32000.0
2009-12-21 13:20:00,13.6,13.61,13.6,13.6,15600.0,10.8839,10.8919,10.8839,10.8839,15600.0
2009-12-21 13:25:00,13.61,13.61,13.6,13.6,17200.0,10.8919,10.8919,10.8839,10.8839,17200.0
2009-12-21 13:30:00,13.61,13.61,13.61,13.61,27200.0,10.8919,10.8919,10.8919,10.8919,27200.0
2009-12-21 13:35:00,13.61,13.61,13.61,13.61,27600.0,10.8919,10.8919,10.8919,10.8919,27600.0
2009-12-21 13:40:00,13.61,13.61,13.6,13.6,40800.0,10.8919,10.8919,10.8839,10.8839,40800.0
2009-12-21 13:45:00,13.6,13.61,13.6,13.6,17600.0,10.8839,10.8919,10.8839,10.8839,17600.0
2009-12-21 13:50:00,13.61,13.61,13.6,13.61,20400.0,10.8919,10.8919,10.8839,10.8919,20400.0
2009-12-21 13:55:00,13.61,13.62,13.61,13.61,57200.0,10.8919,10.8999,10.8919,10.8919,57200.0
2009-12-21 14:00:00,13.61,13.61,13.59,13.6,45600.0,10.8919,10.8919,10.8759,10.8839,45600.0
2009-12-21 14:05:00,13.6,13.62,13.6,13.61,42000.0,10.8839,10.8999,10.8839,10.8919,42000.0
2009-12-21 14:10:00,13.62,13.63,13.62,13.62,22800.0,10.8999,10.9079,10.8999,10.8999,22800.0
2009-12-21 14:15:00,13.63,13.63,13.61,13.61,9600.0,10.9079,10.9079,10.8919,10.8919,9600.0
2009-12-21 14:20:00,13.62,13.62,13.61,13.61,15600.0,10.8999,10.8999,10.8919,10.8919,15600.0
2009-12-21 14:25:00,13.61,13.62,13.61,13.62,17200.0,10.8919,10.8999,10.8919,10.8999,17200.0
2009-12-21 14:30:00,13.62,13.63,13.62,13.63,11600.0,10.8999,10.9079,10.8999,10.9079,11600.0
2009-12-21 14:35:00,13.63,13.63,13.62,13.62,8000.0,10.9079,10.9079,10.8999,10.8999,8000.0
2009-12-21 14:40:00,13.63,13.63,13.62,13.63,10800.0,10.9079,10.9079,10.8999,10.9079,10800.0
2009-12-21 14:45:00,13.63,13.63,13.62,13.62,21200.0,10.9079,10.9079,10.8999,10.8999,21200.0
2009-12-21 14:50:00,13.62,13.63,13.62,13.62,10000.0,10.8999,10.9079,10.8999,10.8999,10000.0
2009-12-21 14:55:00,13.62,13.62,13.61,13.61,20000.0,10.8999,10.8999,10.8919,10.8919,20000.0
2009-12-21 15:00:00,13.61,13.62,13.61,13.61,16000.0,10.8919,10.8999,10.8919,10.8919,16000.0
2009-12-21 15:05:00,13.61,13.62,13.61,13.61,6800.0,10.8919,10.8999,10.8919,10.8919,6800.0
2009-12-21 15:10:00,13.61,13.61,13.6,13.6,18000.0,10.8919,10.8919,10.8839,10.8839,18000.0
2009-12-21 15:15:00,13.6,13.6,13.58,13.59,40800.0,10.8839,10.8839,10.8679,10.8759,40800.0
2009-12-21 15:20:00,13.59,13.6,13.59,13.6,38800.0,10.8759,10.8839,10.8759,10.8839,38800.0
2009-12-21 15:25:00,13.6,13.6,13.59,13.6,40400.0,10.8839,10.8839,10.8759,10.8839,40400.0
2009-12-21 15:30:00,13.61,13.61,13.6,13.61,26000.0,10.8919,10.8919,10.8839,10.8919,26000.0
2009-12-21 15:35:00,13.62,13.63,13.62,13.62,36400.0,10.8999,10.9079,10.8999,10.8999,36400.0
2009-12-21 15:40:00,13.63,13.63,13.6,13.61,48800.0,10.9079,10.9079,10.8839,10.8919,48800.0
2009-12-21 15:45:00,13.61,13.62,13.6,13.61,72800.0,10.8919,10.8999,10.8839,10.8919,72800.0
2009-12-21 15:50:00,13.61,13.63,13.61,13.63,93600.0,10.8919,10.9079,10.8919,10.9079,93600.0
2009-12-21 15:55:00,13.63,13.63,13.61,13.61,111600.0,10.9079,10.9079,10.8919,10.8919,111600.0
2009-12-22 09:30:00,13.63,13.64,13.61,13.62,354400.0,10.9079,10.9159,10.8919,10.8999,354400.0
2009-12-22 09:35:00,13.61,13.68,13.61,13.67,67600.0,10.8919,10.9479,10.8919,10.9399,67600.0
2009-12-22 09:40:00,13.67,13.68,13.65,13.67,78800.0,10.9399,10.9479,10.9239,10.9399,78800.0
2009-12-22 09:45:00,13.66,13.68,13.65,13.67,35200.0,10.9319,10.9479,10.9239,10.9399,35200.0
2009-12-22 09:50:00,13.68,13.7,13.68,13.69,46400.0,10.9479,10.9639,10.9479,10.9559,46400.0
2009-12-22 09:55:00,13.69,13.7,13.67,13.68,56800.0,10.9559,10.9639,10.9399,10.9479,56800.0
2009-12-22 10:00:00,13.68,13.72,13.67,13.68,86400.0,10.9479,10.9799,10.9399,10.9479,86400.0
2009-12-22 10:05:00,13.68,13.71,13.68,13.71,82000.0,10.9479,10.9719,10.9479,10.9719,82000.0
2009-12-22 10:10:00,13.71,13.72,13.71,13.71,54000.0,10.9719,10.9799,10.9719,10.9719,54000.0
2009-12-22 10:15:00,13.71,13.72,13.71,13.71,97600.0,10.9719,10.9799,10.9719,10.9719,97600.0
2009-12-22 10:20:00,13.71,13.72,13.7,13.71,63600.0,10.9719,10.9799,10.9639,10.9719,63600.0
2009-12-22 10:25:00,13.71,13.72,13.7,13.71,110800.0,10.9719,10.9799,10.9639,10.9719,110800.0
2009-12-22 10:30:00,13.7,13.71,13.69,13.69,152800.0,10.9639,10.9719,10.9559,10.9559,152800.0
2009-12-22 10:35:00,13.7,13.7,13.7,13.7,43600.0,10.9639,10.9639,10.9639,10.9639,43600.0
2009-12-22 10:40:00,13.7,13.7,13.67,13.67,56400.0,10.9639,10.9639,10.9399,10.9399,56400.0
2009-12-22 10:45:00,13.67,13.67,13.66,13.67,44400.0,10.9399,10.9399,10.9319,10.9399,44400.0
2009-12-22 10:50:00,13.68,13.68,13.67,13.67,72000.0,10.9479,10.9479,10.9399,10.9399,72000.0
2009-12-22 10:55:00,13.68,13.69,13.68,13.69,26400.0,10.9479,10.9559,10.9479,10.9559,26400.0
2009-12-22 11:00:00,13.69,13.69,13.67,13.68,36400.0,10.9559,10.9559,10.9399,10.9479,36400.0
2009-12-22 11:05:00,13.68,13.69,13.68,13.69,91200.0,10.9479,10.9559,10.9479,10.9559,91200.0
2009-12-22 11:10:00,13.68,13.69,13.68,13.69,20800.0,10.9479,10.9559,10.9479,10.9559,20800.0
2009-12-22 11:15:00,13.7,13.7,13.69,13.69,19200.0,10.9639,10.9639,10.9559,10.9559,19200.0
2009-12-22 11:20:00,13.69,13.69,13.66,13.67,45600.0,10.9559,10.9559,10.9319,10.9399,45600.0
2009-12-22 11:25:00,13.67,13.68,13.66,13.68,50800.0,10.9399,10.9479,10.9319,10.9479,50800.0
2009-12-22 11:30:00,13.68,13.68,13.66,13.68,56800.0,10.9479,10.9479,10.9319,10.9479,56800.0
2009-12-22 11:35:00,13.68,13.68,13.67,13.67,47600.0,10.9479,10.9479,10.9399,10.9399,47600.0
2009-12-22 11:40:00,13.67,13.68,13.67,13.68,37200.0,10.9399,10.9479,10.9399,10.9479,37200.0
2009-12-22 11:45:00,13.68,13.69,13.68,13.69,57200.0,10.9479,10.9559,10.9479,10.9559,57200.0
2009-12-22 11:50:00,13.69,13.69,13.68,13.68,32800.0,10.9559,10.9559,10.9479,10.9479,32800.0
2009-12-22 11:55:00,13.68,13.69,13.68,13.69,28400.0,10.9479,10.9559,10.9479,10.9559,28400.0
2009-12-22 12:00:00,13.69,13.7,13.69,13.69,26800.0,10.9559,10.9639,10.9559,10.9559,26800.0
2009-12-22 12:05:00,13.69,13.7,13.69,13.69,28000.0,10.9559,10.9639,10.9559,10.9559,28000.0
2009-12-22 12:10:00,13.7,13.7,13.69,13.69,24400.0,10.9639,10.9639,10.9559,10.9559,24400.0
2009-12-22 12:15:00,13.69,13.7,13.69,13.69,50000.0,10.9559,10.9639,10.9559,10.9559,50000.0
2009-12-22 12:20:00,13.7,13.7,13.69,13.69,21600.0,10.9639,10.9639,10.9559,10.9559,21600.0
2009-12-22 12:25:00,13.69,13.7,13.69,13.7,35600.0,10.9559,10.9639,10.9559,10.9639,35600.0
2009-12-22 12:30:00,13.7,13.71,13.7,13.7,51200.0,10.9639,10.9719,10.9639,10.9639,51200.0
2009-12-22 12:35:00,13.7,13.7,13.7,13.7,16800.0,10.9639,10.9639,10.9639,10.9639,16800.0
2009-12-22 12:40:00,13.7,13.7,13.69,13.69,21200.0,10.9639,10.9639,10.9559,10.9559,21200.0
2009-12-22 12:45:00,13.69,13.7,13.69,13.7,29600.0,10.9559,10.9639,10.9559,10.9639,29600.0
2009-12-22 12:50:00,13.7,13.71,13.69,13.71,21200.0,10.9639,10.9719,10.9559,10.9719,21200.0
2009-12-22 12:55:00,13.71,13.71,13.7,13.71,29600.0,10.9719,10.9719,10.9639,10.9719,29600.0
2009-12-22 13:00:00,13.71,13.71,13.7,13.71,61200.0,10.9719,10.9719,10.9639,10.9719,61200.0
2009-12-22 13:05:00,13.72,13.74,13.72,13.74,42800.0,10.9799,10.9959,10.9799,10.9959,42800.0
2009-12-22 13:10:00,13.74,13.74,13.73,13.73,64000.0,10.9959,10.9959,10.9879,10.9879,64000.0
2009-12-22 13:15:00,13.73,13.74,13.73,13.73,18800.0,10.9879,10.9959,10.9879,10.9879,18800.0
2009-12-22 13:20:00,13.73,13.73,13.72,13.73,10800.0,10.9879,10.9879,10.9799,10.9879,10800.0
2009-12-22 13:25:00,13.73,13.74,13.73,13.74,22400.0,10.9879,10.9959,10.9879,10.9959,22400.0
2009-12-22 13:30:00,13.74,13.74,13.72,13.73,18800.0,10.9959,10.9959,10.9799,10.9879,18800.0
2009-12-22 13:35:00,13.73,13.75,13.73,13.75,37200.0,10.9879,11.0039,10.9879,11.0039,37200.0
2009-12-22 13:40:00,13.75,13.75,13.74,13.74,40800.0,11.0039,11.0039,10.9959,10.9959,40800.0
2009-12-22 13:45:00,13.74,13.74,13.73,13.73,32000.0,10.9959,10.9959,10.9879,10.9879,32000.0
2009-12-22 13:50:00,13.73,13.73,13.72,13.73,18000.0,10.9879,10.9879,10.9799,10.9879,18000.0
2009-12-22 13:55:00,13.73,13.74,13.73,13.73,24400.0,10.9879,10.9959,10.9879,10.9879,24400.0
2009-12-22 14:00:00,13.73,13.73,13.72,13.72,22400.0,10.9879,10.9879,10.9799,10.9799,22400.0
2009-12-22 14:05:00,13.72,13.72,13.72,13.72,13200.0,10.9799,10.9799,10.9799,10.9799,13200.0
2009-12-22 14:10:00,13.72,13.74,13.72,13.72,198400.0,10.9799,10.9959,10.9799,10.9799,198400.0
2009-12-22 14:15:00,13.72,13.75,13.72,13.74,68800.0,10.9799,11.0039,10.9799,10.9959,68800.0
2009-12-22 14:20:00,13.74,13.74,13.73,13.74,16000.0,10.9959,10.9959,10.9879,10.9959,16000.0
2009-12-22 14:25:00,13.73,13.74,13.73,13.74,8400.0,10.9879,10.9959,10.9879,10.9959,8400.0
2009-12-22 14:30:00,13.74,13.74,13.73,13.74,38000.0,10.9959,10.9959,10.9879,10.9959,38000.0
2009-12-22 14:35:00,13.74,13.74,13.74,13.74,16400.0,10.9959,10.9959,10.9959,10.9959,16400.0
2009-12-22 14:40:00,13.74,13.74,13.73,13.74,26400.0,10.9959,10.9959,10.9879,10.9959,26400.0
2009-12-22 14:45:00,13.74,13.74,13.73,13.73,24000.0,10.9959,10.9959,10.9879,10.9879,24000.0
2009-12-22 14:50:00,13.73,13.73,13.72,13.72,347600.0,10.9879,10.9879,10.9799,10.9799,347600.0
2009-12-22 14:55:00,13.72,13.73,13.72,13.73,57600.0,10.9799,10.9879,10.9799,10.9879,57600.0
2009-12-22 15:00:00,13.73,13.73,13.72,13.73,40000.0,10.9879,10.9879,10.9799,10.9879,40000.0
2009-12-22 15:05:00,13.73,13.74,13.72,13.72,51200.0,10.9879,10.9959,10.9799,10.9799,51200.0
2009-12-22 15:10:00,13.72,13.72,13.71,13.71,33200.0,10.9799,10.9799,10.9719,10.9719,33200.0
2009-12-22 15:15:00,13.71,13.73,13.71,13.72,35200.0,10.9719,10.9879,10.9719,10.9799,35200.0
2009-12-22 15:20:00,13.72,13.73,13.72,13.73,11200.0,10.9799,10.9879,10.9799,10.9879,11200.0
2009-12-22 15:25:00,13.73,13.74,13.73,13.73,73600.0,10.9879,10.9959,10.9879,10.9879,73600.0
2009-12-22 15:30:00,13.73,13.74,13.72,13.74,50400.0,10.9879,10.9959,10.9799,10.9959,50400.0
2009-12-22 15:35:00,13.74,13.75,13.74,13.74,80400.0,10.9959,11.0039,10.9959,10.9959,80400.0
2009-12-22 15:40:00,13.74,13.74,13.72,13.73,57200.0,10.9959,10.9959,10.9799,10.9879,57200.0
2009-12-22 15:45:00,13.73,13.74,13.72,13.74,118400.0,10.9879,10.9959,10.9799,10.9959,118400.0
2009-12-22 15:50:00,13.74,13.74,13.73,13.73,57600.0,10.9959,10.9959,10.9879,10.9879,57600.0
2009-12-22 15:55:00,13.73,13.75,13.72,13.73,144800.0,10.9879,11.0039,10.9799,10.9879,144800.0
2009-12-23 09:30:00,13.83,13.83,13.78,13.82,204000.0,11.068,11.068,11.028,11.06,204000.0
2009-12-23 09:35:00,13.82,13.85,13.81,13.85,185600.0,11.06,11.084,11.052,11.084,185600.0
2009-12-23 09:40:00,13.85,13.85,13.82,13.84,106400.0,11.084,11.084,11.06,11.076,106400.0
2009-12-23 09:45:00,13.83,13.85,13.83,13.85,30400.0,11.068,11.084,11.068,11.084,30400.0
2009-12-23 09:50:00,13.84,13.84,13.82,13.83,26800.0,11.076,11.076,11.06,11.068,26800.0
2009-12-23 09:55:00,13.84,13.84,13.82,13.83,29600.0,11.076,11.076,11.06,11.068,29600.0
2009-12-23 10:00:00,13.83,13.83,13.75,13.78,166400.0,11.068,11.068,11.0039,11.028,166400.0
2009-12-23 10:05:00,13.78,13.78,13.77,13.77,50000.0,11.028,11.028,11.02,11.02,50000.0
2009-12-23 10:10:00,13.77,13.79,13.77,13.79,28400.0,11.02,11.036,11.02,11.036,28400.0
2009-12-23 10:15:00,13.79,13.79,13.77,13.77,41600.0,11.036,11.036,11.02,11.02,41600.0
2009-12-23 10:20:00,13.77,13.77,13.76,13.76,52400.0,11.02,11.02,11.0119,11.0119,52400.0
2009-12-23 10:25:00,13.76,13.76,13.74,13.75,54000.0,11.0119,11.0119,10.9959,11.0039,54000.0
2009-12-23 10:30:00,13.75,13.76,13.75,13.75,50800.0,11.0039,11.0119,11.0039,11.0039,50800.0
2009-12-23 10:35:00,13.75,13.77,13.75,13.77,13200.0,11.0039,11.02,11.0039,11.02,13200.0
2009-12-23 10:40:00,13.77,13.77,13.76,13.76,26400.0,11.02,11.02,11.0119,11.0119,26400.0
2009-12-23 10:45:00,13.76,13.77,13.76,13.77,38000.0,11.0119,11.02,11.0119,11.02,38000.0
2009-12-23 10:50:00,13.77,13.78,13.77,13.78,57600.0,11.02,11.028,11.02,11.028,57600.0
2009-12-23 10:55:00,13.77,13.78,13.77,13.78,26800.0,11.02,11.028,11.02,11.028,26800.0
2009-12-23 11:00:00,13.78,13.78,13.77,13.78,38000.0,11.028,11.028,11.02,11.028,38000.0
2009-12-23 11:05:00,13.78,13.78,13.78,13.78,36000.0,11.028,11.028,11.028,11.028,36000.0
2009-12-23 11:10:00,13.79,13.8,13.79,13.79,62000.0,11.036,11.044,11.036,11.036,62000.0
2009-12-23 11:15:00,13.8,13.82,13.8,13.81,96800.0,11.044,11.06,11.044,11.052,96800.0
2009-12-23 11:20:00,13.81,13.84,13.81,13.84,180800.0,11.052,11.076,11.052,11.076,180800.0
2009-12-23 11:25:00,13.84,13.86,13.84,13.85,100800.0,11.076,11.092,11.076,11.084,100800.0
2009-12-23 11:30:00,13.85,13.86,13.84,13.86,69600.0,11.084,11.092,11.076,11.092,69600.0
2009-12-23 11:35:00,13.87,13.87,13.86,13.86,55200.0,11.1,11.1,11.092,11.092,55200.0
2009-12-23 11:40:00,13.87,13.87,13.86,13.86,77600.0,11.1,11.1,11.092,11.092,77600.0
2009-12-23 11:45:00,13.86,13.86,13.85,13.85,20400.0,11.092,11.092,11.084,11.084,20400.0
2009-12-23 11:50:00,13.85,13.86,13.85,13.86,22000.0,11.084,11.092,11.084,11.092,22000.0
2009-12-23 11:55:00,13.86,13.87,13.86,13.87,25600.0,11.092,11.1,11.092,11.1,25600.0
2009-12-23 12:00:00,13.87,13.87,13.86,13.86,40800.0,11.1,11.1,11.092,11.092,40800.0
2009-12-23 12:05:00,13.86,13.87,13.86,13.86,18400.0,11.092,11.1,11.092,11.092,18400.0
2009-12-23 12:10:00,13.86,13.87,13.85,13.85,50800.0,11.092,11.1,11.084,11.084,50800.0
2009-12-23 12:15:00,13.85,13.85,13.85,13.85,33600.0,11.084,11.084,11.084,11.084,33600.0
2009-12-23 12:20:00,13.85,13.86,13.85,13.85,46000.0,11.084,11.092,11.084,11.084,46000.0
2009-12-23 12:25:00,13.85,13.85,13.85,13.85,4000.0,11.084,11.084,11.084,11.084,4000.0
2009-12-23 12:30:00,13.85,13.85,13.85,13.85,28800.0,11.084,11.084,11.084,11.084,28800.0
2009-12-23 12:35:00,13.85,13.85,13.85,13.85,16800.0,11.084,11.084,11.084,11.084,16800.0
2009-12-23 12:40:00,13.85,13.86,13.85,13.86,12000.0,11.084,11.092,11.084,11.092,12000.0
2009-12-23 12:45:00,13.86,13.86,13.86,13.86,24800.0,11.092,11.092,11.092,11.092,24800.0
2009-12-23 12:50:00,13.86,13.88,13.86,13.87,95200.0,11.092,11.108,11.092,11.1,95200.0
2009-12-23 12:55:00,13.87,13.87,13.87,13.87,35200.0,11.1,11.1,11.1,11.1,35200.0
2009-12-23 13:00:00,13.87,13.88,13.87,13.87,46800.0,11.1,11.108,11.1,11.1,46800.0
2009-12-23 13:05:00,13.87,13.87,13.86,13.87,22400.0,11.1,11.1,11.092,11.1,22400.0
2009-12-23 13:10:00,13.87,13.87,13.87,13.87,9200.0,11.1,11.1,11.1,11.1,9200.0
2009-12-23 13:15:00,13.87,13.88,13.87,13.88,10800.0,11.1,11.108,11.1,11.108,10800.0
2009-12-23 13:20:00,13.88,13.9,13.88,13.89,100800.0,11.108,11.124,11.108,11.116,100800.0
2009-12-23 13:25:00,13.89,13.89,13.89,13.89,10800.0,11.116,11.116,11.116,11.116,10800.0
2009-12-23 13:30:00,13.89,13.91,13.88,13.91,24400.0,11.116,11.132,11.108,11.132,24400.0
2009-12-23 13:35:00,13.9,13.91,13.89,13.9,22000.0,11.124,11.132,11.116,11.124,22000.0
2009-12-23 13:40:00,13.9,13.91,13.9,13.91,12000.0,11.124,11.132,11.124,11.132,12000.0
2009-12-23 13:45:00,13.91,13.93,13.91,13.92,27200.0,11.132,11.148,11.132,11.14,27200.0
2009-12-23 13:50:00,13.92,13.93,13.92,13.92,6800.0,11.14,11.148,11.14,11.14,6800.0
2009-12-23 13:55:00,13.92,13.92,13.92,13.92,12000.0,11.14,11.14,11.14,11.14,12000.0
2009-12-23 14:00:00,13.92,13.92,13.92,13.92,34000.0,11.14,11.14,11.14,11.14,34000.0
2009-12-23 14:05:00,13.92,13.93,13.92,13.93,13200.0,11.14,11.148,11.14,11.148,13200.0
2009-12-23 14:10:00,13.93,13.93,13.93,13.93,24800.0,11.148,11.148,11.148,11.148,24800.0
2009-12-23 14:15:00,13.93,13.94,13.92,13.92,37600.0,11.148,11.156,11.14,11.14,37600.0
2009-12-23 14:20:00,13.92,13.93,13.92,13.92,46000.0,11.14,11.148,11.14,11.14,46000.0
2009-12-23 14:25:00,13.93,13.93,13.9,13.9,74800.0,11.148,11.148,11.124,11.124,74800.0
2009-12-23 14:30:00,13.9,13.91,13.9,13.9,22000.0,11.124,11.132,11.124,11.124,22000.0
2009-12-23 14:35:00,13.9,13.92,13.9,13.92,30800.0,11.124,11.14,11.124,11.14,30800.0
2009-12-23 14:40:00,13.92,13.93,13.92,13.92,24800.0,11.14,11.148,11.14,11.14,24800.0
2009-12-23 14:45:00,13.92,13.93,13.92,13.92,54000.0,11.14,11.148,11.14,11.14,54000.0
2009-12-23 14:50:00,13.92,13.93,13.92,13.92,51600.0,11.14,11.148,11.14,11.14,51600.0
2009-12-23 14:55:00,13.92,13.92,13.92,13.92,18400.0,11.14,11.14,11.14,11.14,18400.0
2009-12-23 15:00:00,13.92,13.92,13.9,13.9,109200.0,11.14,11.14,11.124,11.124,109200.0
2009-12-23 15:05:00,13.9,13.91,13.89,13.9,48000.0,11.124,11.132,11.116,11.124,48000.0
2009-12-23 15:10:00,13.9,13.9,13.89,13.89,21200.0,11.124,11.124,11.116,11.116,21200.0
2009-12-23 15:15:00,13.89,13.9,13.88,13.89,47200.0,11.116,11.124,11.108,11.116,47200.0
2009-12-23 15:20:00,13.89,13.9,13.88,13.89,86000.0,11.116,11.124,11.108,11.116,86000.0
2009-12-23 15:25:00,13.89,13.89,13.88,13.89,35200.0,11.116,11.116,11.108,11.116,35200.0
2009-12-23 15:30:00,13.89,13.89,13.88,13.88,80400.0,11.116,11.116,11.108,11.108,80400.0
2009-12-23 15:35:00,13.88,13.9,13.88,13.9,62800.0,11.108,11.124,11.108,11.124,62800.0
2009-12-23 15:40:00,13.9,13.91,13.9,13.9,93600.0,11.124,11.132,11.124,11.124,93600.0
2009-12-23 15:45:00,13.9,13.9,13.89,13.89,52400.0,11.124,11.124,11.116,11.116,52400.0
2009-12-23 15:50:00,13.89,13.91,13.89,13.91,37200.0,11.116,11.132,11.116,11.132,37200.0
2009-12-23 15:55:00,13.91,13.92,13.91,13.92,92400.0,11.132,11.14,11.132,11.14,92400.0
2009-12-24 09:30:00,13.92,13.93,13.9,13.91,155600.0,11.1739,11.1819,11.1578,11.1659,155600.0
2009-12-24 09:35:00,13.91,13.92,13.9,13.91,66000.0,11.1659,11.1739,11.1578,11.1659,66000.0
2009-12-24 09:40:00,13.92,13.92,13.88,13.9,20800.0,11.1739,11.1739,11.1418,11.1578,20800.0
2009-12-24 09:45:00,13.9,13.9,13.88,13.88,22000.0,11.1578,11.1578,11.1418,11.1418,22000.0
2009-12-24 09:50:00,13.88,13.88,13.87,13.88,20400.0,11.1418,11.1418,11.1338,11.1418,20400.0
2009-12-24 09:55:00,13.88,13.89,13.88,13.88,16800.0,11.1418,11.1498,11.1418,11.1418,16800.0
2009-12-24 10:00:00,13.89,13.9,13.89,13.9,12000.0,11.1498,11.1578,11.1498,11.1578,12000.0
2009-12-24 10:05:00,13.9,13.9,13.89,13.9,30800.0,11.1578,11.1578,11.1498,11.1578,30800.0
2009-12-24 10:10:00,13.9,13.9,13.89,13.9,8800.0,11.1578,11.1578,11.1498,11.1578,8800.0
2009-12-24 10:15:00,13.9,13.91,13.9,13.91,8400.0,11.1578,11.1659,11.1578,11.1659,8400.0
2009-12-24 10:20:00,13.91,13.91,13.9,13.9,15200.0,11.1659,11.1659,11.1578,11.1578,15200.0
2009-12-24 10:25:00,13.9,13.9,13.9,13.9,8800.0,11.1578,11.1578,11.1578,11.1578,8800.0
2009-12-24 10:30:00,13.9,13.9,13.88,13.88,28000.0,11.1578,11.1578,11.1418,11.1418,28000.0
2009-12-24 10:35:00,13.88,13.88,13.88,13.88,12000.0,11.1418,11.1418,11.1418,11.1418,12000.0
2009-12-24 10:40:00,13.9,13.9,13.89,13.9,8400.0,11.1578,11.1578,11.1498,11.1578,8400.0
2009-12-24 10:45:00,13.89,13.9,13.89,13.89,63600.0,11.1498,11.1578,11.1498,11.1498,63600.0
2009-12-24 10:50:00,13.89,13.9,13.89,13.9,16000.0,11.1498,11.1578,11.1498,11.1578,16000.0
2009-12-24 10:55:00,13.9,13.9,13.89,13.9,23600.0,11.1578,11.1578,11.1498,11.1578,23600.0
2009-12-24 11:00:00,13.9,13.9,13.88,13.88,8800.0,11.1578,11.1578,11.1418,11.1418,8800.0
2009-12-24 11:05:00,13.88,13.89,13.88,13.88,5600.0,11.1418,11.1498,11.1418,11.1418,5600.0
2009-12-24 11:10:00,13.88,13.89,13.88,13.89,9600.0,11.1418,11.1498,11.1418,11.1498,9600.0
2009-12-24 11:15:00,13.89,13.89,13.88,13.89,4400.0,11.1498,11.1498,11.1418,11.1498,4400.0
2009-12-24 11:20:00,13.9,13.91,13.9,13.91,11600.0,11.1578,11.1659,11.1578,11.1659,11600.0
2009-12-24 11:25:00,13.9,13.91,13.9,13.9,5600.0,11.1578,11.1659,11.1578,11.1578,5600.0
2009-12-24 11:30:00,13.9,13.91,13.9,13.91,3200.0,11.1578,11.1659,11.1578,11.1659,3200.0
2009-12-24 11:35:00,13.91,13.92,13.91,13.91,42000.0,11.1659,11.1739,11.1659,11.1659,42000.0
2009-12-24 11:40:00,13.92,13.92,13.91,13.92,6000.0,11.1739,11.1739,11.1659,11.1739,6000.0
2009-12-24 11:45:00,13.92,13.92,13.91,13.91,4000.0,11.1739,11.1739,11.1659,11.1659,4000.0
2009-12-24 11:50:00,13.92,13.92,13.91,13.91,15200.0,11.1739,11.1739,11.1659,11.1659,15200.0
2009-12-24 11:55:00,13.91,13.91,13.9,13.9,5600.0,11.1659,11.1659,11.1578,11.1578,5600.0
2009-12-24 12:00:00,13.91,13.91,13.9,13.9,10800.0,11.1659,11.1659,11.1578,11.1578,10800.0
2009-12-24 12:05:00,13.91,13.91,13.9,13.9,2800.0,11.1659,11.1659,11.1578,11.1578,2800.0
2009-12-24 12:10:00,13.91,13.92,13.91,13.92,14800.0,11.1659,11.1739,11.1659,11.1739,14800.0
2009-12-24 12:15:00,13.91,13.91,13.9,13.9,15200.0,11.1659,11.1659,11.1578,11.1578,15200.0
2009-12-24 12:20:00,13.9,13.91,13.9,13.91,18400.0,11.1578,11.1659,11.1578,11.1659,18400.0
2009-12-24 12:25:00,13.91,13.91,13.9,13.91,7600.0,11.1659,11.1659,11.1578,11.1659,7600.0
2009-12-24 12:30:00,13.9,13.92,13.9,13.92,9200.0,11.1578,11.1739,11.1578,11.1739,9200.0
2009-12-24 12:35:00,13.91,13.92,13.91,13.92,4000.0,11.1659,11.1739,11.1659,11.1739,4000.0
2009-12-24 12:40:00,13.91,13.92,13.91,13.92,15600.0,11.1659,11.1739,11.1659,11.1739,15600.0
2009-12-24 12:45:00,13.92,13.92,13.91,13.92,20400.0,11.1739,11.1739,11.1659,11.1739,20400.0
2009-12-24 12:50:00,13.92,13.92,13.92,13.92,25600.0,11.1739,11.1739,11.1739,11.1739,25600.0
2009-12-24 12:55:00,13.92,13.93,13.92,13.93,42000.0,11.1739,11.1819,11.1739,11.1819,42000.0
2009-12-28 09:30:00,13.99,13.99,13.92,13.93,226000.0,11.2301,11.2301,11.1739,11.1819,226000.0
2009-12-28 09:35:00,13.93,13.95,13.92,13.95,115200.0,11.1819,11.198,11.1739,11.198,115200.0
2009-12-28 09:40:00,13.95,13.96,13.95,13.95,228400.0,11.198,11.206,11.198,11.198,228400.0
2009-12-28 09:45:00,13.95,13.96,13.95,13.95,161600.0,11.198,11.206,11.198,11.198,161600.0
2009-12-28 09:50:00,13.95,13.96,13.95,13.95,6000.0,11.198,11.206,11.198,11.198,6000.0
2009-12-28 09:55:00,13.95,13.95,13.94,13.94,22800.0,11.198,11.198,11.1899,11.1899,22800.0
2009-12-28 10:00:00,13.94,13.94,13.92,13.93,46000.0,11.1899,11.1899,11.1739,11.1819,46000.0
2009-12-28 10:05:00,13.93,13.93,13.92,13.92,90800.0,11.1819,11.1819,11.1739,11.1739,90800.0
2009-12-28 10:10:00,13.93,13.93,13.9,13.9,58400.0,11.1819,11.1819,11.1578,11.1578,58400.0
2009-12-28 10:15:00,13.9,13.9,13.89,13.9,42800.0,11.1578,11.1578,11.1498,11.1578,42800.0
2009-12-28 10:20:00,13.9,13.91,13.9,13.9,7200.0,11.1578,11.1659,11.1578,11.1578,7200.0
2009-12-28 10:25:00,13.91,13.92,13.9,13.92,26000.0,11.1659,11.1739,11.1578,11.1739,26000.0
2009-12-28 10:30:00,13.92,13.93,13.92,13.92,31200.0,11.1739,11.1819,11.1739,11.1739,31200.0
2009-12-28 10:35:00,13.92,13.93,13.92,13.92,79600.0,11.1739,11.1819,11.1739,11.1739,79600.0
2009-12-28 10:40:00,13.92,13.92,13.92,13.92,17200.0,11.1739,11.1739,11.1739,11.1739,17200.0
2009-12-28 10:45:00,13.92,13.92,13.91,13.92,29600.0,11.1739,11.1739,11.1659,11.1739,29600.0
2009-12-28 10:50:00,13.92,13.92,13.91,13.91,29600.0,11.1739,11.1739,11.1659,11.1659,29600.0
2009-12-28 10:55:00,13.91,13.92,13.91,13.92,17600.0,11.1659,11.1739,11.1659,11.1739,17600.0
2009-12-28 11:00:00,13.92,13.92,13.91,13.92,47200.0,11.1739,11.1739,11.1659,11.1739,47200.0
2009-12-28 11:05:00,13.92,13.92,13.92,13.92,6400.0,11.1739,11.1739,11.1739,11.1739,6400.0
2009-12-28 11:10:00,13.92,13.93,13.91,13.91,12400.0,11.1739,11.1819,11.1659,11.1659,12400.0
2009-12-28 11:15:00,13.91,13.91,13.9,13.91,14800.0,11.1659,11.1659,11.1578,11.1659,14800.0
2009-12-28 11:20:00,13.91,13.91,13.9,13.91,22400.0,11.1659,11.1659,11.1578,11.1659,22400.0
2009-12-28 11:25:00,13.91,13.91,13.91,13.91,2400.0,11.1659,11.1659,11.1659,11.1659,2400.0
2009-12-28 11:30:00,13.91,13.92,13.91,13.92,8000.0,11.1659,11.1739,11.1659,11.1739,8000.0
2009-12-28 11:35:00,13.91,13.92,13.91,13.92,17600.0,11.1659,11.1739,11.1659,11.1739,17600.0
2009-12-28 11:40:00,13.92,13.93,13.92,13.92,10800.0,11.1739,11.1819,11.1739,11.1739,10800.0
2009-12-28 11:45:00,13.93,13.93,13.92,13.93,21600.0,11.1819,11.1819,11.1739,11.1819,21600.0
2009-12-28 11:50:00,13.92,13.93,13.92,13.92,13600.0,11.1739,11.1819,11.1739,11.1739,13600.0
2009-12-28 11:55:00,13.92,13.92,13.91,13.91,28800.0,11.1739,11.1739,11.1659,11.1659,28800.0
2009-12-28 12:00:00,13.91,13.91,13.9,13.9,28000.0,11.1659,11.1659,11.1578,11.1578,28000.0
2009-12-28 12:05:00,13.9,13.9,13.9,13.9,11200.0,11.1578,11.1578,11.1578,11.1578,11200.0
2009-12-28 12:10:00,13.9,13.91,13.9,13.91,19600.0,11.1578,11.1659,11.1578,11.1659,19600.0
2009-12-28 12:15:00,13.9,13.91,13.9,13.9,66400.0,11.1578,11.1659,11.1578,11.1578,66400.0
2009-12-28 12:20:00,13.9,13.9,13.9,13.9,7200.0,11.1578,11.1578,11.1578,11.1578,7200.0
2009-12-28 12:25:00,13.9,13.91,13.9,13.9,63600.0,11.1578,11.1659,11.1578,11.1578,63600.0
2009-12-28 12:30:00,13.9,13.9,13.89,13.9,34800.0,11.1578,11.1578,11.1498,11.1578,34800.0
2009-12-28 12:35:00,13.9,13.9,13.89,13.9,3600.0,11.1578,11.1578,11.1498,11.1578,3600.0
2009-12-28 12:40:00,13.9,13.9,13.9,13.9,6800.0,11.1578,11.1578,11.1578,11.1578,6800.0
2009-12-28 12:45:00,13.9,13.9,13.9,13.9,2800.0,11.1578,11.1578,11.1578,11.1578,2800.0
2009-12-28 12:50:00,13.9,13.9,13.9,13.9,8000.0,11.1578,11.1578,11.1578,11.1578,8000.0
2009-12-28 12:55:00,13.9,13.9,13.9,13.9,36000.0,11.1578,11.1578,11.1578,11.1578,36000.0
2009-12-28 13:00:00,13.91,13.91,13.9,13.91,10000.0,11.1659,11.1659,11.1578,11.1659,10000.0
2009-12-28 13:05:00,13.91,13.91,13.91,13.91,3600.0,11.1659,11.1659,11.1659,11.1659,3600.0
2009-12-28 13:10:00,13.91,13.91,13.9,13.9,14400.0,11.1659,11.1659,11.1578,11.1578,14400.0
2009-12-28 13:15:00,13.9,13.91,13.9,13.9,10800.0,11.1578,11.1659,11.1578,11.1578,10800.0
2009-12-28 13:20:00,13.9,13.91,13.9,13.9,11200.0,11.1578,11.1659,11.1578,11.1578,11200.0
2009-12-28 13:25:00,13.9,13.91,13.9,13.91,110400.0,11.1578,11.1659,11.1578,11.1659,110400.0
2009-12-28 13:30:00,13.9,13.9,13.89,13.89,52400.0,11.1578,11.1578,11.1498,11.1498,52400.0
2009-12-28 13:35:00,13.89,13.9,13.89,13.9,2800.0,11.1498,11.1578,11.1498,11.1578,2800.0
2009-12-28 13:40:00,13.88,13.89,13.88,13.88,19200.0,11.1418,11.1498,11.1418,11.1418,19200.0
2009-12-28 13:45:00,13.88,13.89,13.88,13.88,13600.0,11.1418,11.1498,11.1418,11.1418,13600.0
2009-12-28 13:50:00,13.88,13.89,13.88,13.88,20000.0,11.1418,11.1498,11.1418,11.1418,20000.0
2009-12-28 13:55:00,13.88,13.89,13.88,13.88,11200.0,11.1418,11.1498,11.1418,11.1418,11200.0
2009-12-28 14:00:00,13.88,13.89,13.87,13.87,43200.0,11.1418,11.1498,11.1338,11.1338,43200.0
2009-12-28 14:05:00,13.87,13.87,13.85,13.86,43200.0,11.1338,11.1338,11.1177,11.1257,43200.0
2009-12-28 14:10:00,13.86,13.86,13.85,13.86,36000.0,11.1257,11.1257,11.1177,11.1257,36000.0
2009-12-28 14:15:00,13.86,13.86,13.85,13.85,9200.0,11.1257,11.1257,11.1177,11.1177,9200.0
2009-12-28 14:20:00,13.85,13.86,13.85,13.85,80800.0,11.1177,11.1257,11.1177,11.1177,80800.0
2009-12-28 14:25:00,13.85,13.86,13.85,13.85,58000.0,11.1177,11.1257,11.1177,11.1177,58000.0
2009-12-28 14:30:00,13.86,13.87,13.86,13.86,11200.0,11.1257,11.1338,11.1257,11.1257,11200.0
2009-12-28 14:35:00,13.87,13.87,13.86,13.86,13600.0,11.1338,11.1338,11.1257,11.1257,13600.0
2009-12-28 14:40:00,13.86,13.86,13.86,13.86,45200.0,11.1257,11.1257,11.1257,11.1257,45200.0
2009-12-28 14:45:00,13.86,13.87,13.86,13.87,18400.0,11.1257,11.1338,11.1257,11.1338,18400.0
2009-12-28 14:50:00,13.87,13.88,13.87,13.88,20400.0,11.1338,11.1418,11.1338,11.1418,20400.0
2009-12-28 14:55:00,13.88,13.88,13.87,13.87,12400.0,11.1418,11.1418,11.1338,11.1338,12400.0
2009-12-28 15:00:00,13.88,13.89,13.88,13.88,13200.0,11.1418,11.1498,11.1418,11.1418,13200.0
2009-12-28 15:05:00,13.88,13.89,13.88,13.89,10000.0,11.1418,11.1498,11.1418,11.1498,10000.0
2009-12-28 15:10:00,13.89,13.9,13.89,13.89,19200.0,11.1498,11.1578,11.1498,11.1498,19200.0
2009-12-28 15:15:00,13.89,13.89,13.89,13.89,16000.0,11.1498,11.1498,11.1498,11.1498,16000.0
2009-12-28 15:20:00,13.89,13.89,13.88,13.88,17200.0,11.1498,11.1498,11.1418,11.1418,17200.0
2009-12-28 15:25:00,13.88,13.88,13.85,13.86,30400.0,11.1418,11.1418,11.1177,11.1257,30400.0
2009-12-28 15:30:00,13.86,13.87,13.86,13.87,48400.0,11.1257,11.1338,11.1257,11.1338,48400.0
2009-12-28 15:35:00,13.87,13.88,13.87,13.88,22800.0,11.1338,11.1418,11.1338,11.1418,22800.0
2009-12-28 15:40:00,13.88,13.89,13.88,13.89,106400.0,11.1418,11.1498,11.1418,11.1498,106400.0
2009-12-28 15:45:00,13.89,13.89,13.87,13.88,119200.0,11.1498,11.1498,11.1338,11.1418,119200.0
2009-12-28 15:50:00,13.88,13.9,13.86,13.9,159600.0,11.1418,11.1578,11.1257,11.1578,159600.0
2009-12-28 15:55:00,13.91,13.91,13.9,13.91,140800.0,11.1659,11.1659,11.1578,11.1659,140800.0
2009-12-29 09:30:00,13.95,13.96,13.94,13.95,234000.0,11.198,11.206,11.1899,11.198,234000.0
2009-12-29 09:35:00,13.95,13.95,13.92,13.92,362000.0,11.198,11.198,11.1739,11.1739,362000.0
2009-12-29 09:40:00,13.92,13.93,13.91,13.91,82000.0,11.1739,11.1819,11.1659,11.1659,82000.0
2009-12-29 09:45:00,13.91,13.93,13.91,13.92,137600.0,11.1659,11.1819,11.1659,11.1739,137600.0
2009-12-29 09:50:00,13.92,13.92,13.92,13.92,111600.0,11.1739,11.1739,11.1739,11.1739,111600.0
2009-12-29 09:55:00,13.92,13.92,13.91,13.91,55600.0,11.1739,11.1739,11.1659,11.1659,55600.0
2009-12-29 10:00:00,13.91,13.92,13.9,13.91,39600.0,11.1659,11.1739,11.1578,11.1659,39600.0
2009-12-29 10:05:00,13.9,13.91,13.9,13.91,40400.0,11.1578,11.1659,11.1578,11.1659,40400.0
2009-12-29 10:10:00,13.92,13.93,13.91,13.92,12400.0,11.1739,11.1819,11.1659,11.1739,12400.0
2009-12-29 10:15:00,13.93,13.95,13.92,13.94,46400.0,11.1819,11.198,11.1739,11.1899,46400.0
2009-12-29 10:20:00,13.94,13.95,13.94,13.94,32400.0,11.1899,11.198,11.1899,11.1899,32400.0
2009-12-29 10:25:00,13.94,13.95,13.94,13.95,29200.0,11.1899,11.198,11.1899,11.198,29200.0
2009-12-29 10:30:00,13.95,13.95,13.94,13.94,22800.0,11.198,11.198,11.1899,11.1899,22800.0
2009-12-29 10:35:00,13.94,13.94,13.94,13.94,112800.0,11.1899,11.1899,11.1899,11.1899,112800.0
2009-12-29 10:40:00,13.94,13.94,13.93,13.93,21200.0,11.1899,11.1899,11.1819,11.1819,21200.0
2009-12-29 10:45:00,13.93,13.93,13.93,13.93,23200.0,11.1819,11.1819,11.1819,11.1819,23200.0
2009-12-29 10:50:00,13.93,13.94,13.93,13.94,37600.0,11.1819,11.1899,11.1819,11.1899,37600.0
2009-12-29 10:55:00,13.93,13.93,13.93,13.93,35600.0,11.1819,11.1819,11.1819,11.1819,35600.0
2009-12-29 11:00:00,13.93,13.93,13.92,13.93,94400.0,11.1819,11.1819,11.1739,11.1819,94400.0
2009-12-29 11:05:00,13.93,13.93,13.93,13.93,10000.0,11.1819,11.1819,11.1819,11.1819,10000.0
2009-12-29 11:10:00,13.93,13.93,13.91,13.92,33600.0,11.1819,11.1819,11.1659,11.1739,33600.0
2009-12-29 11:15:00,13.91,13.92,13.9,13.91,130400.0,11.1659,11.1739,11.1578,11.1659,130400.0
2009-12-29 11:20:00,13.9,13.92,13.9,13.92,16400.0,11.1578,11.1739,11.1578,11.1739,16400.0
2009-12-29 11:25:00,13.92,13.92,13.92,13.92,46800.0,11.1739,11.1739,11.1739,11.1739,46800.0
2009-12-29 11:30:00,13.91,13.92,13.91,13.92,59200.0,11.1659,11.1739,11.1659,11.1739,59200.0
2009-12-29 11:35:00,13.92,13.92,13.91,13.92,74400.0,11.1739,11.1739,11.1659,11.1739,74400.0
2009-12-29 11:40:00,13.92,13.92,13.9,13.91,35200.0,11.1739,11.1739,11.1578,11.1659,35200.0
2009-12-29 11:45:00,13.91,13.92,13.91,13.92,35600.0,11.1659,11.1739,11.1659,11.1739,35600.0
2009-12-29 11:50:00,13.92,13.92,13.92,13.92,5200.0,11.1739,11.1739,11.1739,11.1739,5200.0
2009-12-29 11:55:00,13.92,13.92,13.91,13.92,27200.0,11.1739,11.1739,11.1659,11.1739,27200.0
2009-12-29 12:00:00,13.92,13.92,13.92,13.92,9600.0,11.1739,11.1739,11.1739,11.1739,9600.0
2009-12-29 12:05:00,13.92,13.92,13.92,13.92,3200.0,11.1739,11.1739,11.1739,11.1739,3200.0
2009-12-29 12:10:00,13.92,13.92,13.92,13.92,11600.0,11.1739,11.1739,11.1739,11.1739,11600.0
2009-12-29 12:15:00,13.92,13.92,13.91,13.91,47600.0,11.1739,11.1739,11.1659,11.1659,47600.0
2009-12-29 12:20:00,13.92,13.92,13.91,13.92,35600.0,11.1739,11.1739,11.1659,11.1739,35600.0
2009-12-29 12:25:00,13.91,13.92,13.91,13.91,66000.0,11.1659,11.1739,11.1659,11.1659,66000.0
2009-12-29 12:30:00,13.91,13.92,13.9,13.92,27200.0,11.1659,11.1739,11.1578,11.1739,27200.0
2009-12-29 12:35:00,13.92,13.92,13.91,13.92,5600.0,11.1739,11.1739,11.1659,11.1739,5600.0
2009-12-29 12:40:00,13.92,13.92,13.91,13.92,17200.0,11.1739,11.1739,11.1659,11.1739,17200.0
2009-12-29 12:45:00,13.92,13.93,13.92,13.93,102000.0,11.1739,11.1819,11.1739,11.1819,102000.0
2009-12-29 12:50:00,13.93,13.94,13.93,13.93,44000.0,11.1819,11.1899,11.1819,11.1819,44000.0
2009-12-29 12:55:00,13.93,13.93,13.92,13.92,35600.0,11.1819,11.1819,11.1739,11.1739,35600.0
2009-12-29 13:00:00,13.92,13.92,13.92,13.92,9600.0,11.1739,11.1739,11.1739,11.1739,9600.0
2009-12-29 13:05:00,13.92,13.93,13.92,13.93,3600.0,11.1739,11.1819,11.1739,11.1819,3600.0
2009-12-29 13:10:00,13.93,13.93,13.93,13.93,10000.0,11.1819,11.1819,11.1819,11.1819,10000.0
2009-12-29 13:15:00,13.93,13.93,13.93,13.93,14400.0,11.1819,11.1819,11.1819,11.1819,14400.0
2009-12-29 13:20:00,13.93,13.93,13.92,13.92,1600.0,11.1819,11.1819,11.1739,11.1739,1600.0
2009-12-29 13:25:00,13.92,13.93,13.92,13.93,12400.0,11.1739,11.1819,11.1739,11.1819,12400.0
2009-12-29 13:30:00,13.92,13.93,13.92,13.93,19200.0,11.1739,11.1819,11.1739,11.1819,19200.0
2009-12-29 13:35:00,13.93,13.93,13.93,13.93,9200.0,11.1819,11.1819,11.1819,11.1819,9200.0
2009-12-29 13:40:00,13.93,13.93,13.93,13.93,14800.0,11.1819,11.1819,11.1819,11.1819,14800.0
2009-12-29 13:45:00,13.93,13.93,13.93,13.93,19200.0,11.1819,11.1819,11.1819,11.1819,19200.0
2009-12-29 13:50:00,13.93,13.94,13.93,13.94,10800.0,11.1819,11.1899,11.1819,11.1899,10800.0
2009-12-29 13:55:00,13.93,13.94,13.93,13.94,12400.0,11.1819,11.1899,11.1819,11.1899,12400.0
2009-12-29 14:00:00,13.94,13.94,13.93,13.93,16800.0,11.1899,11.1899,11.1819,11.1819,16800.0
2009-12-29 14:05:00,13.93,13.93,13.93,13.93,17200.0,11.1819,11.1819,11.1819,11.1819,17200.0
2009-12-29 14:10:00,13.93,13.93,13.93,13.93,15600.0,11.1819,11.1819,11.1819,11.1819,15600.0
2009-12-29 14:15:00,13.93,13.93,13.93,13.93,32000.0,11.1819,11.1819,11.1819,11.1819,32000.0
2009-12-29 14:20:00,13.93,13.93,13.93,13.93,22400.0,11.1819,11.1819,11.1819,11.1819,22400.0
2009-12-29 14:25:00,13.93,13.93,13.92,13.93,27600.0,11.1819,11.1819,11.1739,11.1819,27600.0
2009-12-29 14:30:00,13.93,13.93,13.92,13.92,23200.0,11.1819,11.1819,11.1739,11.1739,23200.0
2009-12-29 14:35:00,13.92,13.92,13.91,13.92,52800.0,11.1739,11.1739,11.1659,11.1739,52800.0
2009-12-29 14:40:00,13.91,13.92,13.91,13.92,17200.0,11.1659,11.1739,11.1659,11.1739,17200.0
2009-12-29 14:45:00,13.92,13.92,13.92,13.92,40800.0,11.1739,11.1739,11.1739,11.1739,40800.0
2009-12-29 14:50:00,13.92,13.92,13.91,13.92,60400.0,11.1739,11.1739,11.1659,11.1739,60400.0
2009-12-29 14:55:00,13.91,13.92,13.91,13.92,39200.0,11.1659,11.1739,11.1659,11.1739,39200.0
2009-12-29 15:00:00,13.92,13.93,13.91,13.92,44800.0,11.1739,11.1819,11.1659,11.1739,44800.0
2009-12-29 15:05:00,13.92,13.92,13.92,13.92,12800.0,11.1739,11.1739,11.1739,11.1739,12800.0
2009-12-29 15:10:00,13.92,13.92,13.92,13.92,50000.0,11.1739,11.1739,11.1739,11.1739,50000.0
2009-12-29 15:15:00,13.92,13.93,13.92,13.93,20800.0,11.1739,11.1819,11.1739,11.1819,20800.0
2009-12-29 15:20:00,13.93,13.94,13.93,13.93,126000.0,11.1819,11.1899,11.1819,11.1819,126000.0
2009-12-29 15:25:00,13.93,13.93,13.92,13.93,1107200.0,11.1819,11.1819,11.1739,11.1819,1107200.0
2009-12-29 15:30:00,13.93,13.93,13.92,13.93,68000.0,11.1819,11.1819,11.1739,11.1819,68000.0
2009-12-29 15:35:00,13.93,13.93,13.92,13.92,68800.0,11.1819,11.1819,11.1739,11.1739,68800.0
2009-12-29 15:40:00,13.92,13.92,13.9,13.91,70000.0,11.1739,11.1739,11.1578,11.1659,70000.0
2009-12-29 15:45:00,13.91,13.91,13.9,13.9,96000.0,11.1659,11.1659,11.1578,11.1578,96000.0
2009-12-29 15:50:00,13.91,13.91,13.89,13.9,58000.0,11.1659,11.1659,11.1498,11.1578,58000.0
2009-12-29 15:55:00,13.9,13.92,13.88,13.9,684000.0,11.1578,11.1739,11.1418,11.1578,684000.0
2009-12-30 09:30:00,13.85,13.89,13.85,13.88,131200.0,11.1177,11.1498,11.1177,11.1418,131200.0
2009-12-30 09:35:00,13.87,13.9,13.87,13.9,40400.0,11.1338,11.1578,11.1338,11.1578,40400.0
2009-12-30 09:40:00,13.91,13.94,13.9,13.92,44000.0,11.1659,11.1899,11.1578,11.1739,44000.0
2009-12-30 09:45:00,13.92,13.96,13.92,13.93,56400.0,11.1739,11.206,11.1739,11.1819,56400.0
2009-12-30 09:50:00,13.92,13.93,13.92,13.92,14800.0,11.1739,11.1819,11.1739,11.1739,14800.0
2009-12-30 09:55:00,13.93,13.95,13.92,13.93,42000.0,11.1819,11.198,11.1739,11.1819,42000.0
2009-12-30 10:00:00,13.93,13.93,13.92,13.92,54000.0,11.1819,11.1819,11.1739,11.1739,54000.0
2009-12-30 10:05:00,13.92,13.93,13.9,13.9,24400.0,11.1739,11.1819,11.1578,11.1578,24400.0
2009-12-30 10:10:00,13.9,13.9,13.87,13.87,20800.0,11.1578,11.1578,11.1338,11.1338,20800.0
2009-12-30 10:15:00,13.88,13.89,13.87,13.87,24800.0,11.1418,11.1498,11.1338,11.1338,24800.0
2009-12-30 10:20:00,13.87,13.88,13.87,13.87,12800.0,11.1338,11.1418,11.1338,11.1338,12800.0
2009-12-30 10:25:00,13.87,13.88,13.87,13.88,6000.0,11.1338,11.1418,11.1338,11.1418,6000.0
2009-12-30 10:30:00,13.88,13.88,13.87,13.87,16800.0,11.1418,11.1418,11.1338,11.1338,16800.0
2009-12-30 10:35:00,13.87,13.87,13.81,13.81,26000.0,11.1338,11.1338,11.0856,11.0856,26000.0
2009-12-30 10:40:00,13.81,13.81,13.8,13.81,33200.0,11.0856,11.0856,11.0776,11.0856,33200.0
2009-12-30 10:45:00,13.81,13.82,13.81,13.81,14800.0,11.0856,11.0936,11.0856,11.0856,14800.0
2009-12-30 10:50:00,13.81,13.83,13.81,13.83,40800.0,11.0856,11.1016,11.0856,11.1016,40800.0
2009-12-30 10:55:00,13.83,13.83,13.83,13.83,5200.0,11.1016,11.1016,11.1016,11.1016,5200.0
2009-12-30 11:00:00,13.83,13.83,13.82,13.83,16400.0,11.1016,11.1016,11.0936,11.1016,16400.0
2009-12-30 11:05:00,13.82,13.83,13.82,13.82,12000.0,11.0936,11.1016,11.0936,11.0936,12000.0
2009-12-30 11:10:00,13.83,13.84,13.83,13.84,21600.0,11.1016,11.1097,11.1016,11.1097,21600.0
2009-12-30 11:15:00,13.84,13.84,13.82,13.82,27200.0,11.1097,11.1097,11.0936,11.0936,27200.0
2009-12-30 11:20:00,13.83,13.84,13.82,13.82,24400.0,11.1016,11.1097,11.0936,11.0936,24400.0
2009-12-30 11:25:00,13.82,13.82,13.81,13.82,18400.0,11.0936,11.0936,11.0856,11.0936,18400.0
2009-12-30 11:30:00,13.83,13.83,13.81,13.83,13600.0,11.1016,11.1016,11.0856,11.1016,13600.0
2009-12-30 11:35:00,13.83,13.83,13.83,13.83,3200.0,11.1016,11.1016,11.1016,11.1016,3200.0
2009-12-30 11:40:00,13.83,13.83,13.83,13.83,9200.0,11.1016,11.1016,11.1016,11.1016,9200.0
2009-12-30 11:45:00,13.82,13.85,13.82,13.85,17600.0,11.0936,11.1177,11.0936,11.1177,17600.0
2009-12-30 11:50:00,13.85,13.88,13.85,13.88,23600.0,11.1177,11.1418,11.1177,11.1418,23600.0
2009-12-30 11:55:00,13.88,13.9,13.88,13.89,16400.0,11.1418,11.1578,11.1418,11.1498,16400.0
2009-12-30 12:00:00,13.9,13.93,13.9,13.93,34800.0,11.1578,11.1819,11.1578,11.1819,34800.0
2009-12-30 12:05:00,13.93,13.93,13.91,13.91,11200.0,11.1819,11.1819,11.1659,11.1659,11200.0
2009-12-30 12:10:00,13.91,13.91,13.9,13.9,80400.0,11.1659,11.1659,11.1578,11.1578,80400.0
2009-12-30 12:15:00,13.9,13.9,13.89,13.9,5200.0,11.1578,11.1578,11.1498,11.1578,5200.0
2009-12-30 12:20:00,13.9,13.9,13.89,13.89,60800.0,11.1578,11.1578,11.1498,11.1498,60800.0
2009-12-30 12:25:00,13.89,13.89,13.88,13.88,10000.0,11.1498,11.1498,11.1418,11.1418,10000.0
2009-12-30 12:30:00,13.89,13.89,13.88,13.89,9200.0,11.1498,11.1498,11.1418,11.1498,9200.0
2009-12-30 12:35:00,13.87,13.88,13.87,13.87,23200.0,11.1338,11.1418,11.1338,11.1338,23200.0
2009-12-30 12:40:00,13.87,13.87,13.86,13.86,11600.0,11.1338,11.1338,11.1257,11.1257,11600.0
2009-12-30 12:45:00,13.85,13.87,13.85,13.87,22800.0,11.1177,11.1338,11.1177,11.1338,22800.0
2009-12-30 12:50:00,13.86,13.86,13.85,13.86,21600.0,11.1257,11.1257,11.1177,11.1257,21600.0
2009-12-30 12:55:00,13.86,13.87,13.86,13.86,194400.0,11.1257,11.1338,11.1257,11.1257,194400.0
2009-12-30 13:00:00,13.87,13.88,13.87,13.88,13600.0,11.1338,11.1418,11.1338,11.1418,13600.0
2009-12-30 13:05:00,13.88,13.88,13.86,13.87,15600.0,11.1418,11.1418,11.1257,11.1338,15600.0
2009-12-30 13:10:00,13.86,13.87,13.84,13.85,48400.0,11.1257,11.1338,11.1097,11.1177,48400.0
2009-12-30 13:15:00,13.85,13.85,13.83,13.84,10400.0,11.1177,11.1177,11.1016,11.1097,10400.0
2009-12-30 13:20:00,13.83,13.84,13.83,13.84,10000.0,11.1016,11.1097,11.1016,11.1097,10000.0
2009-12-30 13:25:00,13.83,13.84,13.81,13.81,17600.0,11.1016,11.1097,11.0856,11.0856,17600.0
2009-12-30 13:30:00,13.81,13.81,13.79,13.79,34000.0,11.0856,11.0856,11.0695,11.0695,34000.0
2009-12-30 13:35:00,13.8,13.8,13.79,13.8,11600.0,11.0776,11.0776,11.0695,11.0776,11600.0
2009-12-30 13:40:00,13.8,13.81,13.8,13.81,30800.0,11.0776,11.0856,11.0776,11.0856,30800.0
2009-12-30 13:45:00,13.81,13.81,13.81,13.81,26800.0,11.0856,11.0856,11.0856,11.0856,26800.0
2009-12-30 13:50:00,13.81,13.81,13.81,13.81,23600.0,11.0856,11.0856,11.0856,11.0856,23600.0
2009-12-30 13:55:00,13.81,13.82,13.81,13.82,10000.0,11.0856,11.0936,11.0856,11.0936,10000.0
2009-12-30 14:00:00,13.82,13.83,13.82,13.83,188000.0,11.0936,11.1016,11.0936,11.1016,188000.0
2009-12-30 14:05:00,13.83,13.84,13.83,13.83,88400.0,11.1016,11.1097,11.1016,11.1016,88400.0
2009-12-30 14:10:00,13.83,13.83,13.83,13.83,10400.0,11.1016,11.1016,11.1016,11.1016,10400.0
2009-12-30 14:15:00,13.83,13.83,13.83,13.83,14400.0,11.1016,11.1016,11.1016,11.1016,14400.0
2009-12-30 14:20:00,13.82,13.83,13.82,13.83,12400.0,11.0936,11.1016,11.0936,11.1016,12400.0
2009-12-30 14:25:00,13.83,13.83,13.82,13.82,14800.0,11.1016,11.1016,11.0936,11.0936,14800.0
2009-12-30 14:30:00,13.83,13.83,13.83,13.83,23600.0,11.1016,11.1016,11.1016,11.1016,23600.0
2009-12-30 14:35:00,13.83,13.84,13.83,13.84,11200.0,11.1016,11.1097,11.1016,11.1097,11200.0
2009-12-30 14:40:00,13.84,13.85,13.84,13.84,10000.0,11.1097,11.1177,11.1097,11.1097,10000.0
2009-12-30 14:45:00,13.84,13.85,13.84,13.85,8000.0,11.1097,11.1177,11.1097,11.1177,8000.0
2009-12-30 14:50:00,13.85,13.85,13.85,13.85,2400.0,11.1177,11.1177,11.1177,11.1177,2400.0
2009-12-30 14:55:00,13.85,13.85,13.85,13.85,30000.0,11.1177,11.1177,11.1177,11.1177,30000.0
2009-12-30 15:00:00,13.85,13.86,13.83,13.84,43200.0,11.1177,11.1257,11.1016,11.1097,43200.0
2009-12-30 15:05:00,13.84,13.85,13.84,13.85,59200.0,11.1097,11.1177,11.1097,11.1177,59200.0
2009-12-30 15:10:00,13.85,13.85,13.83,13.84,442400.0,11.1177,11.1177,11.1016,11.1097,442400.0
2009-12-30 15:15:00,13.84,13.84,13.83,13.83,15200.0,11.1097,11.1097,11.1016,11.1016,15200.0
2009-12-30 15:20:00,13.83,13.83,13.83,13.83,75200.0,11.1016,11.1016,11.1016,11.1016,75200.0
2009-12-30 15:25:00,13.83,13.83,13.83,13.83,47200.0,11.1016,11.1016,11.1016,11.1016,47200.0
2009-12-30 15:30:00,13.82,13.84,13.82,13.84,69600.0,11.0936,11.1097,11.0936,11.1097,69600.0
2009-12-30 15:35:00,13.84,13.84,13.83,13.84,63200.0,11.1097,11.1097,11.1016,11.1097,63200.0
2009-12-30 15:40:00,13.84,13.85,13.83,13.85,133600.0,11.1097,11.1177,11.1016,11.1177,133600.0
2009-12-30 15:45:00,13.85,13.88,13.84,13.88,93600.0,11.1177,11.1418,11.1097,11.1418,93600.0
2009-12-30 15:50:00,13.88,13.9,13.88,13.89,195200.0,11.1418,11.1578,11.1418,11.1498,195200.0
2009-12-30 15:55:00,13.89,13.92,13.89,13.9,75200.0,11.1498,11.1739,11.1498,11.1578,75200.0
2009-12-31 09:30:00,13.92,13.94,13.92,13.92,104800.0,11.1739,11.1899,11.1739,11.1739,104800.0
2009-12-31 09:35:00,13.92,13.93,13.92,13.93,25600.0,11.1739,11.1819,11.1739,11.1819,25600.0
2009-12-31 09:40:00,13.93,13.94,13.93,13.94,22800.0,11.1819,11.1899,11.1819,11.1899,22800.0
2009-12-31 09:45:00,13.94,13.95,13.94,13.95,31200.0,11.1899,11.198,11.1899,11.198,31200.0
2009-12-31 09:50:00,13.95,13.99,13.95,13.97,94800.0,11.198,11.2301,11.198,11.214,94800.0
2009-12-31 09:55:00,13.97,13.98,13.96,13.96,24800.0,11.214,11.222,11.206,11.206,24800.0
2009-12-31 10:00:00,13.95,13.96,13.95,13.96,29200.0,11.198,11.206,11.198,11.206,29200.0
2009-12-31 10:05:00,13.95,13.96,13.93,13.95,42000.0,11.198,11.206,11.1819,11.198,42000.0
2009-12-31 10:10:00,13.95,13.95,13.94,13.94,17200.0,11.198,11.198,11.1899,11.1899,17200.0
2009-12-31 10:15:00,13.94,13.94,13.92,13.92,16400.0,11.1899,11.1899,11.1739,11.1739,16400.0
2009-12-31 10:20:00,13.92,13.93,13.92,13.93,13600.0,11.1739,11.1819,11.1739,11.1819,13600.0
2009-12-31 10:25:00,13.92,13.93,13.92,13.92,16000.0,11.1739,11.1819,11.1739,11.1739,16000.0
2009-12-31 10:30:00,13.92,13.92,13.92,13.92,22400.0,11.1739,11.1739,11.1739,11.1739,22400.0
2009-12-31 10:35:00,13.92,13.92,13.91,13.92,17200.0,11.1739,11.1739,11.1659,11.1739,17200.0
2009-12-31 10:40:00,13.92,13.93,13.92,13.93,17200.0,11.1739,11.1819,11.1739,11.1819,17200.0
2009-12-31 10:45:00,13.93,13.93,13.92,13.92,20000.0,11.1819,11.1819,11.1739,11.1739,20000.0
2009-12-31 10:50:00,13.92,13.92,13.92,13.92,15600.0,11.1739,11.1739,11.1739,11.1739,15600.0
2009-12-31 10:55:00,13.92,13.93,13.92,13.93,30800.0,11.1739,11.1819,11.1739,11.1819,30800.0
2009-12-31 11:00:00,13.93,13.93,13.92,13.92,42400.0,11.1819,11.1819,11.1739,11.1739,42400.0
2009-12-31 11:05:00,13.92,13.92,13.9,13.9,35200.0,11.1739,11.1739,11.1578,11.1578,35200.0
2009-12-31 11:10:00,13.9,13.9,13.88,13.88,74000.0,11.1578,11.1578,11.1418,11.1418,74000.0
2009-12-31 11:15:00,13.88,13.88,13.87,13.87,42800.0,11.1418,11.1418,11.1338,11.1338,42800.0
2009-12-31 11:20:00,13.87,13.88,13.87,13.88,23200.0,11.1338,11.1418,11.1338,11.1418,23200.0
2009-12-31 11:25:00,13.88,13.89,13.88,13.89,85600.0,11.1418,11.1498,11.1418,11.1498,85600.0
2009-12-31 11:30:00,13.89,13.89,13.89,13.89,46400.0,11.1498,11.1498,11.1498,11.1498,46400.0
2009-12-31 11:35:00,13.89,13.9,13.89,13.9,116800.0,11.1498,11.1578,11.1498,11.1578,116800.0
2009-12-31 11:40:00,13.9,13.91,13.9,13.91,82800.0,11.1578,11.1659,11.1578,11.1659,82800.0
2009-12-31 11:45:00,13.91,13.92,13.91,13.92,119200.0,11.1659,11.1739,11.1659,11.1739,119200.0
2009-12-31 11:50:00,13.92,13.92,13.91,13.92,65600.0,11.1739,11.1739,11.1659,11.1739,65600.0
2009-12-31 11:55:00,13.91,13.92,13.89,13.89,192000.0,11.1659,11.1739,11.1498,11.1498,192000.0
2009-12-31 12:00:00,13.88,13.88,13.88,13.88,53600.0,11.1418,11.1418,11.1418,11.1418,53600.0
2009-12-31 12:05:00,13.88,13.88,13.88,13.88,53200.0,11.1418,11.1418,11.1418,11.1418,53200.0
2009-12-31 12:10:00,13.88,13.89,13.88,13.89,24800.0,11.1418,11.1498,11.1418,11.1498,24800.0
2009-12-31 12:15:00,13.89,13.9,13.89,13.9,9200.0,11.1498,11.1578,11.1498,11.1578,9200.0
2009-12-31 12:20:00,13.9,13.9,13.89,13.89,10000.0,11.1578,11.1578,11.1498,11.1498,10000.0
2009-12-31 12:25:00,13.89,13.89,13.88,13.88,25600.0,11.1498,11.1498,11.1418,11.1418,25600.0
2009-12-31 12:30:00,13.88,13.88,13.88,13.88,7600.0,11.1418,11.1418,11.1418,11.1418,7600.0
2009-12-31 12:35:00,13.88,13.88,13.88,13.88,27200.0,11.1418,11.1418,11.1418,11.1418,27200.0
2009-12-31 12:40:00,13.88,13.89,13.88,13.89,40800.0,11.1418,11.1498,11.1418,11.1498,40800.0
2009-12-31 12:45:00,13.89,13.89,13.88,13.89,12800.0,11.1498,11.1498,11.1418,11.1498,12800.0
2009-12-31 12:50:00,13.89,13.89,13.89,13.89,32000.0,11.1498,11.1498,11.1498,11.1498,32000.0
2009-12-31 12:55:00,13.89,13.9,13.89,13.9,38000.0,11.1498,11.1578,11.1498,11.1578,38000.0
2009-12-31 13:00:00,13.9,13.9,13.89,13.9,33200.0,11.1578,11.1578,11.1498,11.1578,33200.0
2009-12-31 13:05:00,13.9,13.9,13.9,13.9,30000.0,11.1578,11.1578,11.1578,11.1578,30000.0
2009-12-31 13:10:00,13.9,13.9,13.88,13.88,27600.0,11.1578,11.1578,11.1418,11.1418,27600.0
2009-12-31 13:15:00,13.88,13.88,13.88,13.88,26000.0,11.1418,11.1418,11.1418,11.1418,26000.0
2009-12-31 13:20:00,13.88,13.89,13.88,13.89,36000.0,11.1418,11.1498,11.1418,11.1498,36000.0
2009-12-31 13:25:00,13.89,13.9,13.89,13.9,13200.0,11.1498,11.1578,11.1498,11.1578,13200.0
2009-12-31 13:30:00,13.9,13.9,13.9,13.9,67200.0,11.1578,11.1578,11.1578,11.1578,67200.0
2009-12-31 13:35:00,13.9,13.9,13.9,13.9,50800.0,11.1578,11.1578,11.1578,11.1578,50800.0
2009-12-31 13:40:00,13.9,13.9,13.9,13.9,19200.0,11.1578,11.1578,11.1578,11.1578,19200.0
2009-12-31 13:45:00,13.9,13.9,13.9,13.9,2400.0,11.1578,11.1578,11.1578,11.1578,2400.0
2009-12-31 13:50:00,13.9,13.9,13.9,13.9,11600.0,11.1578,11.1578,11.1578,11.1578,11600.0
2009-12-31 13:55:00,13.9,13.9,13.89,13.89,6400.0,11.1578,11.1578,11.1498,11.1498,6400.0
2009-12-31 14:00:00,13.89,13.9,13.89,13.89,40800.0,11.1498,11.1578,11.1498,11.1498,40800.0
2009-12-31 14:05:00,13.89,13.9,13.89,13.89,41600.0,11.1498,11.1578,11.1498,11.1498,41600.0
2009-12-31 14:10:00,13.89,13.89,13.89,13.89,18000.0,11.1498,11.1498,11.1498,11.1498,18000.0
2009-12-31 14:15:00,13.89,13.89,13.88,13.89,70400.0,11.1498,11.1498,11.1418,11.1498,70400.0
2009-12-31 14:20:00,13.89,13.89,13.89,13.89,18800.0,11.1498,11.1498,11.1498,11.1498,18800.0
2009-12-31 14:25:00,13.89,13.89,13.89,13.89,21200.0,11.1498,11.1498,11.1498,11.1498,21200.0
2009-12-31 14:30:00,13.89,13.9,13.88,13.9,20000.0,11.1498,11.1578,11.1418,11.1578,20000.0
2009-12-31 14:35:00,13.9,13.9,13.88,13.89,10400.0,11.1578,11.1578,11.1418,11.1498,10400.0
2009-12-31 14:40:00,13.89,13.89,13.88,13.89,18000.0,11.1498,11.1498,11.1418,11.1498,18000.0
2009-12-31 14:45:00,13.89,13.89,13.89,13.89,26400.0,11.1498,11.1498,11.1498,11.1498,26400.0
2009-12-31 14:50:00,13.89,13.89,13.89,13.89,19600.0,11.1498,11.1498,11.1498,11.1498,19600.0
2009-12-31 14:55:00,13.89,13.89,13.88,13.89,40400.0,11.1498,11.1498,11.1418,11.1498,40400.0
2009-12-31 15:00:00,13.89,13.9,13.89,13.9,28800.0,11.1498,11.1578,11.1498,11.1578,28800.0
2009-12-31 15:05:00,13.9,13.9,13.89,13.89,18400.0,11.1578,11.1578,11.1498,11.1498,18400.0
2009-12-31 15:10:00,13.89,13.89,13.89,13.89,58800.0,11.1498,11.1498,11.1498,11.1498,58800.0
2009-12-31 15:15:00,13.89,13.89,13.89,13.89,12800.0,11.1498,11.1498,11.1498,11.1498,12800.0
2009-12-31 15:20:00,13.89,13.89,13.88,13.89,14400.0,11.1498,11.1498,11.1418,11.1498,14400.0
2009-12-31 15:25:00,13.89,13.9,13.89,13.9,27600.0,11.1498,11.1578,11.1498,11.1578,27600.0
2009-12-31 15:30:00,13.9,13.9,13.89,13.89,63200.0,11.1578,11.1578,11.1498,11.1498,63200.0
2009-12-31 15:35:00,13.89,13.89,13.87,13.88,66000.0,11.1498,11.1498,11.1338,11.1418,66000.0
2009-12-31 15:40:00,13.87,13.87,13.83,13.83,90400.0,11.1338,11.1338,11.1016,11.1016,90400.0
2009-12-31 15:45:00,13.83,13.83,13.79,13.79,51600.0,11.1016,11.1016,11.0695,11.0695,51600.0
2009-12-31 15:50:00,13.79,13.79,13.76,13.76,44000.0,11.0695,11.0695,11.0455,11.0455,44000.0
2009-12-31 15:55:00,13.76,13.76,13.69,13.69,137200.0,11.0455,11.0455,10.9893,10.9893,137200.0
2010-01-04 09:30:00,13.89,13.96,13.89,13.93,255200.0,11.1498,11.206,11.1498,11.1819,255200.0
2010-01-04 09:35:00,13.93,13.98,13.93,13.97,304000.0,11.1819,11.222,11.1819,11.214,304000.0
2010-01-04 09:40:00,13.97,13.98,13.95,13.95,88000.0,11.214,11.222,11.198,11.198,88000.0
2010-01-04 09:45:00,13.96,13.98,13.96,13.97,150000.0,11.206,11.222,11.206,11.214,150000.0
2010-01-04 09:50:00,13.97,13.97,13.95,13.96,105600.0,11.214,11.214,11.198,11.206,105600.0
2010-01-04 09:55:00,13.96,13.96,13.95,13.96,51600.0,11.206,11.206,11.198,11.206,51600.0
2010-01-04 10:00:00,13.96,13.97,13.93,13.93,151200.0,11.206,11.214,11.1819,11.1819,151200.0
2010-01-04 10:05:00,13.93,13.96,13.93,13.96,69600.0,11.1819,11.206,11.1819,11.206,69600.0
2010-01-04 10:10:00,13.96,13.96,13.94,13.95,60000.0,11.206,11.206,11.1899,11.198,60000.0
2010-01-04 10:15:00,13.95,13.95,13.94,13.95,47600.0,11.198,11.198,11.1899,11.198,47600.0
2010-01-04 10:20:00,13.95,13.97,13.95,13.96,96800.0,11.198,11.214,11.198,11.206,96800.0
2010-01-04 10:25:00,13.96,14.01,13.96,14.0,68000.0,11.206,11.2461,11.206,11.2381,68000.0
2010-01-04 10:30:00,14.0,14.03,14.0,14.03,64400.0,11.2381,11.2622,11.2381,11.2622,64400.0
2010-01-04 10:35:00,14.02,14.03,14.02,14.03,40800.0,11.2542,11.2622,11.2542,11.2622,40800.0
2010-01-04 10:40:00,14.02,14.03,14.02,14.02,21200.0,11.2542,11.2622,11.2542,11.2542,21200.0
2010-01-04 10:45:00,14.02,14.04,14.02,14.04,70400.0,11.2542,11.2702,11.2542,11.2702,70400.0
2010-01-04 10:50:00,14.03,14.04,14.03,14.04,94800.0,11.2622,11.2702,11.2622,11.2702,94800.0
2010-01-04 10:55:00,14.04,14.04,14.02,14.02,28400.0,11.2702,11.2702,11.2542,11.2542,28400.0
2010-01-04 11:00:00,14.02,14.02,14.02,14.02,36000.0,11.2542,11.2542,11.2542,11.2542,36000.0
2010-01-04 11:05:00,14.02,14.03,14.02,14.02,46800.0,11.2542,11.2622,11.2542,11.2542,46800.0
2010-01-04 11:10:00,14.02,14.02,14.02,14.02,99600.0,11.2542,11.2542,11.2542,11.2542,99600.0
2010-01-04 11:15:00,14.02,14.02,14.02,14.02,17200.0,11.2542,11.2542,11.2542,11.2542,17200.0
2010-01-04 11:20:00,14.02,14.03,14.02,14.03,34000.0,11.2542,11.2622,11.2542,11.2622,34000.0
2010-01-04 11:25:00,14.03,14.04,14.02,14.02,44800.0,11.2622,11.2702,11.2542,11.2542,44800.0
2010-01-04 11:30:00,14.02,14.04,14.02,14.03,352000.0,11.2542,11.2702,11.2542,11.2622,352000.0
2010-01-04 11:35:00,14.03,14.03,14.01,14.01,40000.0,11.2622,11.2622,11.2461,11.2461,40000.0
2010-01-04 11:40:00,14.01,14.02,14.01,14.02,64800.0,11.2461,11.2542,11.2461,11.2542,64800.0
2010-01-04 11:45:00,14.02,14.02,14.01,14.02,26400.0,11.2542,11.2542,11.2461,11.2542,26400.0
2010-01-04 11:50:00,14.01,14.02,14.01,14.01,31200.0,11.2461,11.2542,11.2461,11.2461,31200.0
2010-01-04 11:55:00,14.02,14.03,14.02,14.03,125200.0,11.2542,11.2622,11.2542,11.2622,125200.0
2010-01-04 12:00:00,14.03,14.03,14.02,14.02,67200.0,11.2622,11.2622,11.2542,11.2542,67200.0
2010-01-04 12:05:00,14.02,14.03,14.02,14.03,64800.0,11.2542,11.2622,11.2542,11.2622,64800.0
2010-01-04 12:10:00,14.03,14.03,14.02,14.02,96400.0,11.2622,11.2622,11.2542,11.2542,96400.0
2010-01-04 12:15:00,14.03,14.03,14.02,14.02,161600.0,11.2622,11.2622,11.2542,11.2542,161600.0
2010-01-04 12:20:00,14.02,14.02,14.02,14.02,101200.0,11.2542,11.2542,11.2542,11.2542,101200.0
2010-01-04 12:25:00,14.02,14.03,14.02,14.02,93200.0,11.2542,11.2622,11.2542,11.2542,93200.0
2010-01-04 12:30:00,14.02,14.02,14.02,14.02,28000.0,11.2542,11.2542,11.2542,11.2542,28000.0
2010-01-04 12:35:00,14.02,14.03,14.01,14.01,86400.0,11.2542,11.2622,11.2461,11.2461,86400.0
2010-01-04 12:40:00,14.01,14.02,14.0,14.01,49200.0,11.2461,11.2542,11.2381,11.2461,49200.0
2010-01-04 12:45:00,14.01,14.02,14.01,14.01,63600.0,11.2461,11.2542,11.2461,11.2461,63600.0
2010-01-04 12:50:00,14.02,14.02,14.01,14.01,19200.0,11.2542,11.2542,11.2461,11.2461,19200.0
2010-01-04 12:55:00,14.01,14.01,14.0,14.01,52800.0,11.2461,11.2461,11.2381,11.2461,52800.0
2010-01-04 13:00:00,14.01,14.01,14.0,14.0,33200.0,11.2461,11.2461,11.2381,11.2381,33200.0
2010-01-04 13:05:00,14.0,14.0,14.0,14.0,34800.0,11.2381,11.2381,11.2381,11.2381,34800.0
2010-01-04 13:10:00,14.0,14.0,13.99,13.99,12000.0,11.2381,11.2381,11.2301,11.2301,12000.0
2010-01-04 13:15:00,13.99,13.99,13.99,13.99,49200.0,11.2301,11.2301,11.2301,11.2301,49200.0
2010-01-04 13:20:00,13.99,14.0,13.99,13.99,62400.0,11.2301,11.2381,11.2301,11.2301,62400.0
2010-01-04 13:25:00,13.99,14.0,13.99,14.0,24000.0,11.2301,11.2381,11.2301,11.2381,24000.0
2010-01-04 13:30:00,13.99,13.99,13.99,13.99,13200.0,11.2301,11.2301,11.2301,11.2301,13200.0
2010-01-04 13:35:00,13.99,13.99,13.98,13.98,16400.0,11.2301,11.2301,11.222,11.222,16400.0
2010-01-04 13:40:00,13.98,13.99,13.98,13.99,34000.0,11.222,11.2301,11.222,11.2301,34000.0
2010-01-04 13:45:00,13.99,13.99,13.99,13.99,121600.0,11.2301,11.2301,11.2301,11.2301,121600.0
2010-01-04 13:50:00,13.99,13.99,13.97,13.97,33200.0,11.2301,11.2301,11.214,11.214,33200.0
2010-01-04 13:55:00,13.97,13.97,13.96,13.96,32000.0,11.214,11.214,11.206,11.206,32000.0
2010-01-04 14:00:00,13.96,13.97,13.96,13.97,36000.0,11.206,11.214,11.206,11.214,36000.0
2010-01-04 14:05:00,13.97,13.97,13.96,13.97,11200.0,11.214,11.214,11.206,11.214,11200.0
2010-01-04 14:10:00,13.96,13.97,13.96,13.96,32800.0,11.206,11.214,11.206,11.206,32800.0
2010-01-04 14:15:00,13.97,13.97,13.96,13.97,37200.0,11.214,11.214,11.206,11.214,37200.0
2010-01-04 14:20:00,13.97,13.97,13.95,13.95,16000.0,11.214,11.214,11.198,11.198,16000.0
2010-01-04 14:25:00,13.95,13.96,13.95,13.96,100400.0,11.198,11.206,11.198,11.206,100400.0
2010-01-04 14:30:00,13.97,13.97,13.96,13.97,46800.0,11.214,11.214,11.206,11.214,46800.0
2010-01-04 14:35:00,13.97,13.97,13.97,13.97,4800.0,11.214,11.214,11.214,11.214,4800.0
2010-01-04 14:40:00,13.97,13.98,13.97,13.98,88400.0,11.214,11.222,11.214,11.222,88400.0
2010-01-04 14:45:00,13.99,13.99,13.98,13.98,25600.0,11.2301,11.2301,11.222,11.222,25600.0
2010-01-04 14:50:00,13.98,13.98,13.97,13.98,24000.0,11.222,11.222,11.214,11.222,24000.0
2010-01-04 14:55:00,13.97,13.97,13.95,13.96,36800.0,11.214,11.214,11.198,11.206,36800.0
2010-01-04 15:00:00,13.96,13.97,13.95,13.97,69600.0,11.206,11.214,11.198,11.214,69600.0
2010-01-04 15:05:00,13.96,13.97,13.96,13.96,128000.0,11.206,11.214,11.206,11.206,128000.0
2010-01-04 15:10:00,13.97,13.97,13.96,13.96,70400.0,11.214,11.214,11.206,11.206,70400.0
2010-01-04 15:15:00,13.96,13.96,13.95,13.96,71600.0,11.206,11.206,11.198,11.206,71600.0
2010-01-04 15:20:00,13.96,13.97,13.96,13.96,98000.0,11.206,11.214,11.206,11.206,98000.0
2010-01-04 15:25:00,13.96,13.97,13.96,13.96,53200.0,11.206,11.214,11.206,11.206,53200.0
2010-01-04 15:30:00,13.96,13.96,13.95,13.96,98400.0,11.206,11.206,11.198,11.206,98400.0
2010-01-04 15:35:00,13.96,13.96,13.94,13.95,158800.0,11.206,11.206,11.1899,11.198,158800.0
2010-01-04 15:40:00,13.94,13.96,13.94,13.96,133200.0,11.1899,11.206,11.1899,11.206,133200.0
2010-01-04 15:45:00,13.96,13.97,13.95,13.97,178400.0,11.206,11.214,11.198,11.214,178400.0
2010-01-04 15:50:00,13.97,13.99,13.97,13.98,91600.0,11.214,11.2301,11.214,11.222,91600.0
2010-01-04 15:55:00,13.98,14.01,13.98,14.01,224400.0,11.222,11.2461,11.222,11.2461,224400.0
2010-01-05 09:30:00,14.01,14.02,13.97,13.97,220000.0,11.2461,11.2542,11.214,11.214,220000.0
2010-01-05 09:35:00,13.97,13.97,13.92,13.94,83200.0,11.214,11.214,11.1739,11.1899,83200.0
2010-01-05 09:40:00,13.93,13.93,13.92,13.93,47200.0,11.1819,11.1819,11.1739,11.1819,47200.0
2010-01-05 09:45:00,13.93,13.95,13.91,13.93,135200.0,11.1819,11.198,11.1659,11.1819,135200.0
2010-01-05 09:50:00,13.92,13.94,13.92,13.94,69200.0,11.1739,11.1899,11.1739,11.1899,69200.0
2010-01-05 09:55:00,13.94,13.95,13.92,13.92,56800.0,11.1899,11.198,11.1739,11.1739,56800.0
2010-01-05 10:00:00,13.92,13.95,13.9,13.95,101200.0,11.1739,11.198,11.1578,11.198,101200.0
2010-01-05 10:05:00,13.95,13.96,13.94,13.94,25600.0,11.198,11.206,11.1899,11.1899,25600.0
2010-01-05 10:10:00,13.94,13.95,13.93,13.95,77200.0,11.1899,11.198,11.1819,11.198,77200.0
2010-01-05 10:15:00,13.96,13.97,13.95,13.96,22800.0,11.206,11.214,11.198,11.206,22800.0
2010-01-05 10:20:00,13.97,14.0,13.97,14.0,9200.0,11.214,11.2381,11.214,11.2381,9200.0
2010-01-05 10:25:00,13.99,14.02,13.99,14.02,23600.0,11.2301,11.2542,11.2301,11.2542,23600.0
2010-01-05 10:30:00,14.01,14.01,14.0,14.01,25200.0,11.2461,11.2461,11.2381,11.2461,25200.0
2010-01-05 10:35:00,14.01,14.01,13.99,14.01,28800.0,11.2461,11.2461,11.2301,11.2461,28800.0
2010-01-05 10:40:00,14.01,14.04,14.01,14.04,25200.0,11.2461,11.2702,11.2461,11.2702,25200.0
2010-01-05 10:45:00,14.04,14.04,14.02,14.03,62000.0,11.2702,11.2702,11.2542,11.2622,62000.0
2010-01-05 10:50:00,14.03,14.04,14.03,14.04,64800.0,11.2622,11.2702,11.2622,11.2702,64800.0
2010-01-05 10:55:00,14.04,14.04,14.03,14.04,113600.0,11.2702,11.2702,11.2622,11.2702,113600.0
2010-01-05 11:00:00,14.04,14.04,14.03,14.03,72800.0,11.2702,11.2702,11.2622,11.2622,72800.0
2010-01-05 11:05:00,14.03,14.04,14.03,14.03,69200.0,11.2622,11.2702,11.2622,11.2622,69200.0
2010-01-05 11:10:00,14.03,14.03,14.01,14.02,265600.0,11.2622,11.2622,11.2461,11.2542,265600.0
2010-01-05 11:15:00,14.01,14.01,13.99,13.99,133600.0,11.2461,11.2461,11.2301,11.2301,133600.0
2010-01-05 11:20:00,13.99,13.99,13.98,13.99,79200.0,11.2301,11.2301,11.222,11.2301,79200.0
2010-01-05 11:25:00,13.99,13.99,13.99,13.99,97200.0,11.2301,11.2301,11.2301,11.2301,97200.0
2010-01-05 11:30:00,13.99,13.99,13.96,13.97,191600.0,11.2301,11.2301,11.206,11.214,191600.0
2010-01-05 11:35:00,13.97,13.97,13.96,13.97,140400.0,11.214,11.214,11.206,11.214,140400.0
2010-01-05 11:40:00,13.97,13.97,13.97,13.97,61600.0,11.214,11.214,11.214,11.214,61600.0
2010-01-05 11:45:00,13.97,13.98,13.97,13.97,69200.0,11.214,11.222,11.214,11.214,69200.0
2010-01-05 11:50:00,13.98,13.99,13.98,13.99,88400.0,11.222,11.2301,11.222,11.2301,88400.0
2010-01-05 11:55:00,13.99,13.99,13.98,13.99,163600.0,11.2301,11.2301,11.222,11.2301,163600.0
2010-01-05 12:00:00,13.99,13.99,13.99,13.99,152000.0,11.2301,11.2301,11.2301,11.2301,152000.0
2010-01-05 12:05:00,13.99,14.02,13.99,14.01,207600.0,11.2301,11.2542,11.2301,11.2461,207600.0
2010-01-05 12:10:00,14.01,14.03,14.01,14.03,113600.0,11.2461,11.2622,11.2461,11.2622,113600.0
2010-01-05 12:15:00,14.03,14.03,14.02,14.02,169600.0,11.2622,11.2622,11.2542,11.2542,169600.0
2010-01-05 12:20:00,14.02,14.03,14.02,14.02,58000.0,11.2542,11.2622,11.2542,11.2542,58000.0
2010-01-05 12:25:00,14.02,14.02,14.0,14.0,149200.0,11.2542,11.2542,11.2381,11.2381,149200.0
2010-01-05 12:30:00,14.0,14.0,13.99,13.99,90400.0,11.2381,11.2381,11.2301,11.2301,90400.0
2010-01-05 12:35:00,13.99,14.01,13.99,14.0,53200.0,11.2301,11.2461,11.2301,11.2381,53200.0
2010-01-05 12:40:00,14.01,14.01,13.99,14.0,82000.0,11.2461,11.2461,11.2301,11.2381,82000.0
2010-01-05 12:45:00,14.0,14.01,13.98,13.99,32400.0,11.2381,11.2461,11.222,11.2301,32400.0
2010-01-05 12:50:00,13.99,14.01,13.97,13.98,811200.0,11.2301,11.2461,11.214,11.222,811200.0
2010-01-05 12:55:00,13.98,13.98,13.98,13.98,31600.0,11.222,11.222,11.222,11.222,31600.0
2010-01-05 13:00:00,13.99,13.99,13.96,13.97,43600.0,11.2301,11.2301,11.206,11.214,43600.0
2010-01-05 13:05:00,13.96,13.96,13.95,13.95,101200.0,11.206,11.206,11.198,11.198,101200.0
2010-01-05 13:10:00,13.95,13.95,13.95,13.95,16400.0,11.198,11.198,11.198,11.198,16400.0
2010-01-05 13:15:00,13.95,13.95,13.94,13.95,37200.0,11.198,11.198,11.1899,11.198,37200.0
2010-01-05 13:20:00,13.95,13.95,13.92,13.93,85600.0,11.198,11.198,11.1739,11.1819,85600.0
2010-01-05 13:25:00,13.93,13.96,13.93,13.96,43200.0,11.1819,11.206,11.1819,11.206,43200.0
2010-01-05 13:30:00,13.95,13.96,13.95,13.96,22400.0,11.198,11.206,11.198,11.206,22400.0
2010-01-05 13:35:00,13.96,13.96,13.96,13.96,24400.0,11.206,11.206,11.206,11.206,24400.0
2010-01-05 13:40:00,13.96,13.99,13.96,13.98,46800.0,11.206,11.2301,11.206,11.222,46800.0
2010-01-05 13:45:00,13.98,13.98,13.97,13.97,29200.0,11.222,11.222,11.214,11.214,29200.0
2010-01-05 13:50:00,13.97,13.97,13.95,13.95,22400.0,11.214,11.214,11.198,11.198,22400.0
2010-01-05 13:55:00,13.96,13.96,13.95,13.95,22000.0,11.206,11.206,11.198,11.198,22000.0
2010-01-05 14:00:00,13.95,13.95,13.95,13.95,8000.0,11.198,11.198,11.198,11.198,8000.0
2010-01-05 14:05:00,13.95,13.95,13.93,13.93,18000.0,11.198,11.198,11.1819,11.1819,18000.0
2010-01-05 14:10:00,13.93,13.93,13.92,13.93,9200.0,11.1819,11.1819,11.1739,11.1819,9200.0
2010-01-05 14:15:00,13.91,13.92,13.9,13.91,46800.0,11.1659,11.1739,11.1578,11.1659,46800.0
2010-01-05 14:20:00,13.91,13.92,13.91,13.92,13600.0,11.1659,11.1739,11.1659,11.1739,13600.0
2010-01-05 14:25:00,13.92,13.93,13.92,13.93,20000.0,11.1739,11.1819,11.1739,11.1819,20000.0
2010-01-05 14:30:00,13.94,13.95,13.94,13.95,42800.0,11.1899,11.198,11.1899,11.198,42800.0
2010-01-05 14:35:00,13.94,13.95,13.93,13.94,32400.0,11.1899,11.198,11.1819,11.1899,32400.0
2010-01-05 14:40:00,13.94,13.94,13.94,13.94,21600.0,11.1899,11.1899,11.1899,11.1899,21600.0
2010-01-05 14:45:00,13.95,13.97,13.95,13.96,35200.0,11.198,11.214,11.198,11.206,35200.0
2010-01-05 14:50:00,13.96,13.96,13.95,13.95,23600.0,11.206,11.206,11.198,11.198,23600.0
2010-01-05 14:55:00,13.95,13.96,13.94,13.95,10400.0,11.198,11.206,11.1899,11.198,10400.0
2010-01-05 15:00:00,13.96,13.96,13.95,13.96,27600.0,11.206,11.206,11.198,11.206,27600.0
2010-01-05 15:05:00,13.96,13.98,13.96,13.96,35600.0,11.206,11.222,11.206,11.206,35600.0
2010-01-05 15:10:00,13.96,13.96,13.95,13.96,25600.0,11.206,11.206,11.198,11.206,25600.0
2010-01-05 15:15:00,13.96,13.97,13.96,13.97,35600.0,11.206,11.214,11.206,11.214,35600.0
2010-01-05 15:20:00,13.97,13.97,13.96,13.97,46400.0,11.214,11.214,11.206,11.214,46400.0
2010-01-05 15:25:00,13.97,13.97,13.97,13.97,41600.0,11.214,11.214,11.214,11.214,41600.0
2010-01-05 15:30:00,13.97,13.99,13.97,13.99,48800.0,11.214,11.2301,11.214,11.2301,48800.0
2010-01-05 15:35:00,13.98,13.99,13.98,13.99,46000.0,11.222,11.2301,11.222,11.2301,46000.0
2010-01-05 15:40:00,13.99,14.0,13.97,13.97,78400.0,11.2301,11.2381,11.214,11.214,78400.0
2010-01-05 15:45:00,13.97,13.98,13.97,13.97,71200.0,11.214,11.222,11.214,11.214,71200.0
2010-01-05 15:50:00,13.97,13.99,13.97,13.98,101200.0,11.214,11.2301,11.214,11.222,101200.0
2010-01-05 15:55:00,13.98,13.98,13.96,13.96,92800.0,11.222,11.222,11.206,11.206,92800.0
2010-01-06 09:30:00,13.96,14.01,13.95,14.0,128000.0,11.206,11.2461,11.198,11.2381,128000.0
2010-01-06 09:35:00,14.0,14.03,13.99,13.99,27600.0,11.2381,11.2622,11.2301,11.2301,27600.0
2010-01-06 09:40:00,14.0,14.02,13.97,13.98,88400.0,11.2381,11.2542,11.214,11.222,88400.0
2010-01-06 09:45:00,13.98,13.99,13.97,13.98,27200.0,11.222,11.2301,11.214,11.222,27200.0
2010-01-06 09:50:00,13.99,13.99,13.96,13.99,137200.0,11.2301,11.2301,11.206,11.2301,137200.0
2010-01-06 09:55:00,13.99,13.99,13.96,13.97,43200.0,11.2301,11.2301,11.206,11.214,43200.0
2010-01-06 10:00:00,13.96,13.99,13.96,13.99,16800.0,11.206,11.2301,11.206,11.2301,16800.0
2010-01-06 10:05:00,13.99,14.01,13.99,14.0,102000.0,11.2301,11.2461,11.2301,11.2381,102000.0
2010-01-06 10:10:00,14.0,14.01,13.98,13.99,90800.0,11.2381,11.2461,11.222,11.2301,90800.0
2010-01-06 10:15:00,13.99,14.01,13.99,14.01,45600.0,11.2301,11.2461,11.2301,11.2461,45600.0
2010-01-06 10:20:00,14.0,14.0,13.99,13.99,29600.0,11.2381,11.2381,11.2301,11.2301,29600.0
2010-01-06 10:25:00,13.99,14.02,13.99,14.01,47200.0,11.2301,11.2542,11.2301,11.2461,47200.0
2010-01-06 10:30:00,14.0,14.02,13.99,13.99,50800.0,11.2381,11.2542,11.2301,11.2301,50800.0
2010-01-06 10:35:00,13.99,13.99,13.97,13.97,22400.0,11.2301,11.2301,11.214,11.214,22400.0
2010-01-06 10:40:00,13.97,13.97,13.97,13.97,30400.0,11.214,11.214,11.214,11.214,30400.0
2010-01-06 10:45:00,13.97,13.98,13.97,13.97,20400.0,11.214,11.222,11.214,11.214,20400.0
2010-01-06 10:50:00,13.97,13.99,13.97,13.99,15600.0,11.214,11.2301,11.214,11.2301,15600.0
2010-01-06 10:55:00,13.99,13.99,13.98,13.99,64400.0,11.2301,11.2301,11.222,11.2301,64400.0
2010-01-06 11:00:00,13.99,14.0,13.99,13.99,46000.0,11.2301,11.2381,11.2301,11.2301,46000.0
2010-01-06 11:05:00,13.99,14.0,13.99,14.0,51600.0,11.2301,11.2381,11.2301,11.2381,51600.0
2010-01-06 11:10:00,14.0,14.0,13.99,13.99,27200.0,11.2381,11.2381,11.2301,11.2301,27200.0
2010-01-06 11:15:00,13.99,14.01,13.99,14.01,92000.0,11.2301,11.2461,11.2301,11.2461,92000.0
2010-01-06 11:20:00,14.01,14.02,14.0,14.0,88800.0,11.2461,11.2542,11.2381,11.2381,88800.0
2010-01-06 11:25:00,14.0,14.01,13.99,14.0,61600.0,11.2381,11.2461,11.2301,11.2381,61600.0
2010-01-06 11:30:00,14.0,14.02,14.0,14.01,43200.0,11.2381,11.2542,11.2381,11.2461,43200.0
2010-01-06 11:35:00,14.02,14.02,13.99,14.0,39200.0,11.2542,11.2542,11.2301,11.2381,39200.0
2010-01-06 11:40:00,13.99,14.01,13.99,14.01,24000.0,11.2301,11.2461,11.2301,11.2461,24000.0
2010-01-06 11:45:00,14.01,14.01,14.01,14.01,16000.0,11.2461,11.2461,11.2461,11.2461,16000.0
2010-01-06 11:50:00,14.01,14.01,13.99,13.99,5200.0,11.2461,11.2461,11.2301,11.2301,5200.0
2010-01-06 11:55:00,13.99,13.99,13.99,13.99,13200.0,11.2301,11.2301,11.2301,11.2301,13200.0
2010-01-06 12:00:00,13.99,13.99,13.98,13.99,33200.0,11.2301,11.2301,11.222,11.2301,33200.0
2010-01-06 12:05:00,13.99,14.0,13.99,13.99,12000.0,11.2301,11.2381,11.2301,11.2301,12000.0
2010-01-06 12:10:00,13.99,13.99,13.97,13.97,19200.0,11.2301,11.2301,11.214,11.214,19200.0
2010-01-06 12:15:00,13.98,13.99,13.97,13.98,330400.0,11.222,11.2301,11.214,11.222,330400.0
2010-01-06 12:20:00,13.98,13.98,13.96,13.97,122400.0,11.222,11.222,11.206,11.214,122400.0
2010-01-06 12:25:00,13.97,13.98,13.96,13.96,15600.0,11.214,11.222,11.206,11.206,15600.0
2010-01-06 12:30:00,13.97,13.97,13.97,13.97,17200.0,11.214,11.214,11.214,11.214,17200.0
2010-01-06 12:35:00,13.97,13.97,13.97,13.97,25600.0,11.214,11.214,11.214,11.214,25600.0
2010-01-06 12:40:00,13.97,13.98,13.97,13.98,18000.0,11.214,11.222,11.214,11.222,18000.0
2010-01-06 12:45:00,13.99,13.99,13.98,13.98,8000.0,11.2301,11.2301,11.222,11.222,8000.0
2010-01-06 12:50:00,13.98,14.0,13.98,13.99,10400.0,11.222,11.2381,11.222,11.2301,10400.0
2010-01-06 12:55:00,13.99,13.99,13.99,13.99,10800.0,11.2301,11.2301,11.2301,11.2301,10800.0
2010-01-06 13:00:00,13.99,14.0,13.99,14.0,6000.0,11.2301,11.2381,11.2301,11.2381,6000.0
2010-01-06 13:05:00,13.99,14.0,13.99,13.99,13600.0,11.2301,11.2381,11.2301,11.2301,13600.0
2010-01-06 13:10:00,13.99,13.99,13.99,13.99,8000.0,11.2301,11.2301,11.2301,11.2301,8000.0
2010-01-06 13:15:00,13.99,14.0,13.99,13.99,6000.0,11.2301,11.2381,11.2301,11.2301,6000.0
2010-01-06 13:20:00,13.99,14.0,13.99,13.99,18400.0,11.2301,11.2381,11.2301,11.2301,18400.0
2010-01-06 13:25:00,13.99,13.99,13.99,13.99,14400.0,11.2301,11.2301,11.2301,11.2301,14400.0
2010-01-06 13:30:00,13.99,13.99,13.98,13.98,22000.0,11.2301,11.2301,11.222,11.222,22000.0
2010-01-06 13:35:00,13.98,13.98,13.97,13.97,7600.0,11.222,11.222,11.214,11.214,7600.0
2010-01-06 13:40:00,13.97,13.98,13.95,13.95,28400.0,11.214,11.222,11.198,11.198,28400.0
2010-01-06 13:45:00,13.95,13.96,13.95,13.95,30400.0,11.198,11.206,11.198,11.198,30400.0
2010-01-06 13:50:00,13.94,13.94,13.93,13.94,20800.0,11.1899,11.1899,11.1819,11.1899,20800.0
2010-01-06 13:55:00,13.93,13.94,13.93,13.94,21200.0,11.1819,11.1899,11.1819,11.1899,21200.0
2010-01-06 14:00:00,13.95,13.97,13.95,13.95,26400.0,11.198,11.214,11.198,11.198,26400.0
2010-01-06 14:05:00,13.95,13.98,13.95,13.97,27200.0,11.198,11.222,11.198,11.214,27200.0
2010-01-06 14:10:00,13.97,13.98,13.96,13.97,19600.0,11.214,11.222,11.206,11.214,19600.0
2010-01-06 14:15:00,13.97,13.97,13.94,13.94,82400.0,11.214,11.214,11.1899,11.1899,82400.0
2010-01-06 14:20:00,13.95,13.95,13.94,13.95,43600.0,11.198,11.198,11.1899,11.198,43600.0
2010-01-06 14:25:00,13.95,13.96,13.95,13.96,72400.0,11.198,11.206,11.198,11.206,72400.0
2010-01-06 14:30:00,13.96,13.97,13.96,13.97,103600.0,11.206,11.214,11.206,11.214,103600.0
2010-01-06 14:35:00,13.97,14.0,13.97,13.97,66400.0,11.214,11.2381,11.214,11.214,66400.0
2010-01-06 14:40:00,13.97,13.97,13.96,13.97,24800.0,11.214,11.214,11.206,11.214,24800.0
2010-01-06 14:45:00,13.97,13.97,13.96,13.96,28000.0,11.214,11.214,11.206,11.206,28000.0
2010-01-06 14:50:00,13.96,13.97,13.96,13.96,27600.0,11.206,11.214,11.206,11.206,27600.0
2010-01-06 14:55:00,13.96,13.97,13.96,13.96,10400.0,11.206,11.214,11.206,11.206,10400.0
2010-01-06 15:00:00,13.96,13.96,13.95,13.95,25600.0,11.206,11.206,11.198,11.198,25600.0
2010-01-06 15:05:00,13.95,13.95,13.93,13.93,24800.0,11.198,11.198,11.1819,11.1819,24800.0
2010-01-06 15:10:00,13.92,13.95,13.92,13.95,29600.0,11.1739,11.198,11.1739,11.198,29600.0
2010-01-06 15:15:00,13.95,13.95,13.94,13.94,16000.0,11.198,11.198,11.1899,11.1899,16000.0
2010-01-06 15:20:00,13.94,13.95,13.93,13.95,18400.0,11.1899,11.198,11.1819,11.198,18400.0
2010-01-06 15:25:00,13.94,13.96,13.94,13.95,44000.0,11.1899,11.206,11.1899,11.198,44000.0
2010-01-06 15:30:00,13.96,13.96,13.95,13.95,105600.0,11.206,11.206,11.198,11.198,105600.0
2010-01-06 15:35:00,13.95,13.97,13.95,13.97,87600.0,11.198,11.214,11.198,11.214,87600.0
2010-01-06 15:40:00,13.97,13.97,13.93,13.93,102400.0,11.214,11.214,11.1819,11.1819,102400.0
2010-01-06 15:45:00,13.93,13.93,13.91,13.92,102000.0,11.1819,11.1819,11.1659,11.1739,102000.0
2010-01-06 15:50:00,13.92,13.95,13.92,13.95,58400.0,11.1739,11.198,11.1739,11.198,58400.0
2010-01-06 15:55:00,13.96,13.96,13.94,13.96,78800.0,11.206,11.206,11.1899,11.206,78800.0
2010-01-07 09:30:00,13.97,14.01,13.94,14.0,222400.0,11.214,11.2461,11.1899,11.2381,222400.0
2010-01-07 09:35:00,14.01,14.03,13.99,14.01,79200.0,11.2461,11.2622,11.2301,11.2461,79200.0
2010-01-07 09:40:00,14.01,14.02,13.98,13.98,33200.0,11.2461,11.2542,11.222,11.222,33200.0
2010-01-07 09:45:00,13.98,13.99,13.9,13.91,84000.0,11.222,11.2301,11.1578,11.1659,84000.0
2010-01-07 09:50:00,13.9,13.91,13.86,13.86,129200.0,11.1578,11.1659,11.1257,11.1257,129200.0
2010-01-07 09:55:00,13.86,13.87,13.83,13.85,43600.0,11.1257,11.1338,11.1016,11.1177,43600.0
2010-01-07 10:00:00,13.84,13.87,13.84,13.87,102400.0,11.1097,11.1338,11.1097,11.1338,102400.0
2010-01-07 10:05:00,13.86,13.86,13.84,13.85,31600.0,11.1257,11.1257,11.1097,11.1177,31600.0
2010-01-07 10:10:00,13.85,13.86,13.85,13.85,146000.0,11.1177,11.1257,11.1177,11.1177,146000.0
2010-01-07 10:15:00,13.86,13.86,13.84,13.85,169600.0,11.1257,11.1257,11.1097,11.1177,169600.0
2010-01-07 10:20:00,13.85,13.86,13.83,13.86,69600.0,11.1177,11.1257,11.1016,11.1257,69600.0
2010-01-07 10:25:00,13.86,13.87,13.85,13.87,146000.0,11.1257,11.1338,11.1177,11.1338,146000.0
2010-01-07 10:30:00,13.87,13.9,13.86,13.89,263200.0,11.1338,11.1578,11.1257,11.1498,263200.0
2010-01-07 10:35:00,13.89,13.92,13.89,13.9,153200.0,11.1498,11.1739,11.1498,11.1578,153200.0
2010-01-07 10:40:00,13.9,13.93,13.9,13.93,252000.0,11.1578,11.1819,11.1578,11.1819,252000.0
2010-01-07 10:45:00,13.93,13.98,13.93,13.98,96400.0,11.1819,11.222,11.1819,11.222,96400.0
2010-01-07 10:50:00,13.98,13.99,13.96,13.96,60400.0,11.222,11.2301,11.206,11.206,60400.0
2010-01-07 10:55:00,13.96,13.97,13.96,13.97,138000.0,11.206,11.214,11.206,11.214,138000.0
2010-01-07 11:00:00,13.97,13.97,13.96,13.96,34800.0,11.214,11.214,11.206,11.206,34800.0
2010-01-07 11:05:00,13.97,13.97,13.96,13.96,34800.0,11.214,11.214,11.206,11.206,34800.0
2010-01-07 11:10:00,13.96,13.97,13.96,13.97,20400.0,11.206,11.214,11.206,11.214,20400.0
2010-01-07 11:15:00,13.96,13.96,13.94,13.94,4800.0,11.206,11.206,11.1899,11.1899,4800.0
2010-01-07 11:20:00,13.95,13.95,13.95,13.95,12000.0,11.198,11.198,11.198,11.198,12000.0
2010-01-07 11:25:00,13.95,13.96,13.95,13.95,20000.0,11.198,11.206,11.198,11.198,20000.0
2010-01-07 11:30:00,13.95,13.97,13.95,13.96,66800.0,11.198,11.214,11.198,11.206,66800.0
2010-01-07 11:35:00,13.96,13.96,13.92,13.92,16400.0,11.206,11.206,11.1739,11.1739,16400.0
2010-01-07 11:40:00,13.92,13.94,13.92,13.94,28800.0,11.1739,11.1899,11.1739,11.1899,28800.0
2010-01-07 11:45:00,13.94,13.95,13.93,13.93,40000.0,11.1899,11.198,11.1819,11.1819,40000.0
2010-01-07 11:50:00,13.94,13.94,13.93,13.94,20400.0,11.1899,11.1899,11.1819,11.1899,20400.0
2010-01-07 11:55:00,13.94,13.95,13.94,13.95,58000.0,11.1899,11.198,11.1899,11.198,58000.0
2010-01-07 12:00:00,13.95,13.95,13.94,13.95,30000.0,11.198,11.198,11.1899,11.198,30000.0
2010-01-07 12:05:00,13.95,13.95,13.95,13.95,31600.0,11.198,11.198,11.198,11.198,31600.0
2010-01-07 12:10:00,13.95,13.96,13.95,13.95,50400.0,11.198,11.206,11.198,11.198,50400.0
2010-01-07 12:15:00,13.95,13.98,13.95,13.98,101600.0,11.198,11.222,11.198,11.222,101600.0
2010-01-07 12:20:00,13.98,13.99,13.97,13.97,58000.0,11.222,11.2301,11.214,11.214,58000.0
2010-01-07 12:25:00,13.97,13.97,13.96,13.97,75200.0,11.214,11.214,11.206,11.214,75200.0
2010-01-07 12:30:00,13.96,13.98,13.96,13.98,67200.0,11.206,11.222,11.206,11.222,67200.0
2010-01-07 12:35:00,13.99,13.99,13.95,13.96,62800.0,11.2301,11.2301,11.198,11.206,62800.0
2010-01-07 12:40:00,13.96,13.96,13.95,13.96,12400.0,11.206,11.206,11.198,11.206,12400.0
2010-01-07 12:45:00,13.96,13.97,13.96,13.96,19600.0,11.206,11.214,11.206,11.206,19600.0
2010-01-07 12:50:00,13.96,13.97,13.96,13.97,24800.0,11.206,11.214,11.206,11.214,24800.0
2010-01-07 12:55:00,13.97,13.97,13.95,13.95,29200.0,11.214,11.214,11.198,11.198,29200.0
2010-01-07 13:00:00,13.95,13.95,13.95,13.95,9600.0,11.198,11.198,11.198,11.198,9600.0
2010-01-07 13:05:00,13.95,13.95,13.94,13.94,37600.0,11.198,11.198,11.1899,11.1899,37600.0
2010-01-07 13:10:00,13.94,13.96,13.94,13.96,10000.0,11.1899,11.206,11.1899,11.206,10000.0
2010-01-07 13:15:00,13.96,13.97,13.96,13.97,17600.0,11.206,11.214,11.206,11.214,17600.0
2010-01-07 13:20:00,13.97,13.97,13.95,13.95,14000.0,11.214,11.214,11.198,11.198,14000.0
2010-01-07 13:25:00,13.96,13.96,13.95,13.96,41200.0,11.206,11.206,11.198,11.206,41200.0
2010-01-07 13:30:00,13.96,13.97,13.96,13.97,11600.0,11.206,11.214,11.206,11.214,11600.0
2010-01-07 13:35:00,13.97,13.97,13.97,13.97,26800.0,11.214,11.214,11.214,11.214,26800.0
2010-01-07 13:40:00,13.97,13.98,13.96,13.97,43200.0,11.214,11.222,11.206,11.214,43200.0
2010-01-07 13:45:00,13.97,13.97,13.97,13.97,28000.0,11.214,11.214,11.214,11.214,28000.0
2010-01-07 13:50:00,13.97,13.97,13.97,13.97,88400.0,11.214,11.214,11.214,11.214,88400.0
2010-01-07 13:55:00,13.97,13.97,13.96,13.96,12400.0,11.214,11.214,11.206,11.206,12400.0
2010-01-07 14:00:00,13.97,13.97,13.96,13.96,36400.0,11.214,11.214,11.206,11.206,36400.0
2010-01-07 14:05:00,13.95,13.97,13.95,13.97,22800.0,11.198,11.214,11.198,11.214,22800.0
2010-01-07 14:10:00,13.97,13.98,13.97,13.97,56800.0,11.214,11.222,11.214,11.214,56800.0
2010-01-07 14:15:00,13.97,13.97,13.96,13.97,27600.0,11.214,11.214,11.206,11.214,27600.0
2010-01-07 14:20:00,13.97,13.97,13.97,13.97,22400.0,11.214,11.214,11.214,11.214,22400.0
2010-01-07 14:25:00,13.97,13.97,13.96,13.97,12400.0,11.214,11.214,11.206,11.214,12400.0
2010-01-07 14:30:00,13.97,13.99,13.97,13.99,57600.0,11.214,11.2301,11.214,11.2301,57600.0
2010-01-07 14:35:00,14.0,14.0,13.99,13.99,46800.0,11.2381,11.2381,11.2301,11.2301,46800.0
2010-01-07 14:40:00,13.99,13.99,13.99,13.99,18800.0,11.2301,11.2301,11.2301,11.2301,18800.0
2010-01-07 14:45:00,13.99,14.02,13.99,14.02,116400.0,11.2301,11.2542,11.2301,11.2542,116400.0
2010-01-07 14:50:00,14.03,14.03,14.02,14.03,40000.0,11.2622,11.2622,11.2542,11.2622,40000.0
2010-01-07 14:55:00,14.03,14.03,14.01,14.02,45200.0,11.2622,11.2622,11.2461,11.2542,45200.0
2010-01-07 15:00:00,14.02,14.02,13.98,14.0,83600.0,11.2542,11.2542,11.222,11.2381,83600.0
2010-01-07 15:05:00,14.0,14.02,13.99,14.0,56000.0,11.2381,11.2542,11.2301,11.2381,56000.0
2010-01-07 15:10:00,14.01,14.02,14.0,14.02,50800.0,11.2461,11.2542,11.2381,11.2542,50800.0
2010-01-07 15:15:00,14.02,14.02,14.01,14.02,60800.0,11.2542,11.2542,11.2461,11.2542,60800.0
2010-01-07 15:20:00,14.02,14.05,14.02,14.04,82000.0,11.2542,11.2782,11.2542,11.2702,82000.0
2010-01-07 15:25:00,14.04,14.04,14.03,14.03,49200.0,11.2702,11.2702,11.2622,11.2622,49200.0
2010-01-07 15:30:00,14.03,14.04,14.03,14.04,56800.0,11.2622,11.2702,11.2622,11.2702,56800.0
2010-01-07 15:35:00,14.05,14.05,14.04,14.04,32800.0,11.2782,11.2782,11.2702,11.2702,32800.0
2010-01-07 15:40:00,14.04,14.05,14.04,14.05,37200.0,11.2702,11.2782,11.2702,11.2782,37200.0
2010-01-07 15:45:00,14.05,14.06,14.04,14.05,86800.0,11.2782,11.2863,11.2702,11.2782,86800.0
2010-01-07 15:50:00,14.05,14.05,14.04,14.04,42000.0,11.2782,11.2782,11.2702,11.2702,42000.0
2010-01-07 15:55:00,14.04,14.06,14.04,14.05,175200.0,11.2702,11.2863,11.2702,11.2782,175200.0
2010-01-08 09:30:00,14.02,14.04,13.98,14.04,156800.0,11.2542,11.2702,11.222,11.2702,156800.0
2010-01-08 09:35:00,14.04,14.04,13.98,13.99,72000.0,11.2702,11.2702,11.222,11.2301,72000.0
2010-01-08 09:40:00,13.99,14.02,13.97,14.01,57200.0,11.2301,11.2542,11.214,11.2461,57200.0
2010-01-08 09:45:00,13.99,14.03,13.99,14.02,12000.0,11.2301,11.2622,11.2301,11.2542,12000.0
2010-01-08 09:50:00,14.02,14.03,14.01,14.03,31200.0,11.2542,11.2622,11.2461,11.2622,31200.0
2010-01-08 09:55:00,14.03,14.06,14.01,14.05,34800.0,11.2622,11.2863,11.2461,11.2782,34800.0
2010-01-08 10:00:00,14.05,14.07,14.04,14.04,89600.0,11.2782,11.2943,11.2702,11.2702,89600.0
2010-01-08 10:05:00,14.05,14.05,14.04,14.05,27200.0,11.2782,11.2782,11.2702,11.2782,27200.0
2010-01-08 10:10:00,14.05,14.06,14.05,14.05,28800.0,11.2782,11.2863,11.2782,11.2782,28800.0
2010-01-08 10:15:00,14.05,14.06,14.04,14.05,32000.0,11.2782,11.2863,11.2702,11.2782,32000.0
2010-01-08 10:20:00,14.05,14.06,14.05,14.05,35600.0,11.2782,11.2863,11.2782,11.2782,35600.0
2010-01-08 10:25:00,14.05,14.06,14.05,14.06,47200.0,11.2782,11.2863,11.2782,11.2863,47200.0
2010-01-08 10:30:00,14.05,14.06,14.05,14.05,95200.0,11.2782,11.2863,11.2782,11.2782,95200.0
2010-01-08 10:35:00,14.04,14.05,14.03,14.04,78800.0,11.2702,11.2782,11.2622,11.2702,78800.0
2010-01-08 10:40:00,14.04,14.06,14.02,14.03,57200.0,11.2702,11.2863,11.2542,11.2622,57200.0
2010-01-08 10:45:00,14.03,14.03,14.02,14.03,25200.0,11.2622,11.2622,11.2542,11.2622,25200.0
2010-01-08 10:50:00,14.03,14.04,14.03,14.04,8400.0,11.2622,11.2702,11.2622,11.2702,8400.0
2010-01-08 10:55:00,14.05,14.06,14.05,14.06,19600.0,11.2782,11.2863,11.2782,11.2863,19600.0
2010-01-08 11:00:00,14.06,14.06,14.04,14.04,18000.0,11.2863,11.2863,11.2702,11.2702,18000.0
2010-01-08 11:05:00,14.04,14.04,14.04,14.04,22000.0,11.2702,11.2702,11.2702,11.2702,22000.0
2010-01-08 11:10:00,14.04,14.04,14.03,14.04,14400.0,11.2702,11.2702,11.2622,11.2702,14400.0
2010-01-08 11:15:00,14.04,14.06,14.04,14.06,38400.0,11.2702,11.2863,11.2702,11.2863,38400.0
2010-01-08 11:20:00,14.06,14.06,14.05,14.06,21200.0,11.2863,11.2863,11.2782,11.2863,21200.0
2010-01-08 11:25:00,14.05,14.06,14.05,14.06,41600.0,11.2782,11.2863,11.2782,11.2863,41600.0
2010-01-08 11:30:00,14.06,14.06,14.05,14.05,18400.0,11.2863,11.2863,11.2782,11.2782,18400.0
2010-01-08 11:35:00,14.05,14.05,14.03,14.03,15200.0,11.2782,11.2782,11.2622,11.2622,15200.0
2010-01-08 11:40:00,14.04,14.04,14.03,14.04,38400.0,11.2702,11.2702,11.2622,11.2702,38400.0
2010-01-08 11:45:00,14.04,14.05,14.04,14.05,18800.0,11.2702,11.2782,11.2702,11.2782,18800.0
2010-01-08 11:50:00,14.04,14.04,14.03,14.04,22800.0,11.2702,11.2702,11.2622,11.2702,22800.0
2010-01-08 11:55:00,14.04,14.04,14.03,14.04,34400.0,11.2702,11.2702,11.2622,11.2702,34400.0
2010-01-08 12:00:00,14.05,14.06,14.04,14.05,36400.0,11.2782,11.2863,11.2702,11.2782,36400.0
2010-01-08 12:05:00,14.05,14.05,14.05,14.05,16400.0,11.2782,11.2782,11.2782,11.2782,16400.0
2010-01-08 12:10:00,14.05,14.05,14.05,14.05,16400.0,11.2782,11.2782,11.2782,11.2782,16400.0
2010-01-08 12:15:00,14.05,14.05,14.04,14.04,13600.0,11.2782,11.2782,11.2702,11.2702,13600.0
2010-01-08 12:20:00,14.04,14.05,14.04,14.05,50800.0,11.2702,11.2782,11.2702,11.2782,50800.0
2010-01-08 12:25:00,14.05,14.05,14.05,14.05,2400.0,11.2782,11.2782,11.2782,11.2782,2400.0
2010-01-08 12:30:00,14.05,14.05,14.05,14.05,18000.0,11.2782,11.2782,11.2782,11.2782,18000.0
2010-01-08 12:35:00,14.05,14.05,14.05,14.05,19200.0,11.2782,11.2782,11.2782,11.2782,19200.0
2010-01-08 12:40:00,14.05,14.06,14.05,14.06,18800.0,11.2782,11.2863,11.2782,11.2863,18800.0
2010-01-08 12:45:00,14.06,14.06,14.04,14.05,24800.0,11.2863,11.2863,11.2702,11.2782,24800.0
2010-01-08 12:50:00,14.04,14.04,14.04,14.04,11200.0,11.2702,11.2702,11.2702,11.2702,11200.0
2010-01-08 12:55:00,14.05,14.06,14.05,14.05,43200.0,11.2782,11.2863,11.2782,11.2782,43200.0
2010-01-08 13:00:00,14.06,14.06,14.05,14.06,6400.0,11.2863,11.2863,11.2782,11.2863,6400.0
2010-01-08 13:05:00,14.06,14.06,14.06,14.06,32400.0,11.2863,11.2863,11.2863,11.2863,32400.0
2010-01-08 13:10:00,14.06,14.07,14.06,14.06,32000.0,11.2863,11.2943,11.2863,11.2863,32000.0
2010-01-08 13:15:00,14.06,14.06,14.05,14.05,60400.0,11.2863,11.2863,11.2782,11.2782,60400.0
2010-01-08 13:20:00,14.05,14.06,14.05,14.06,28400.0,11.2782,11.2863,11.2782,11.2863,28400.0
2010-01-08 13:25:00,14.06,14.06,14.05,14.06,7200.0,11.2863,11.2863,11.2782,11.2863,7200.0
2010-01-08 13:30:00,14.06,14.08,14.05,14.08,87200.0,11.2863,11.3023,11.2782,11.3023,87200.0
2010-01-08 13:35:00,14.08,14.08,14.07,14.08,35200.0,11.3023,11.3023,11.2943,11.3023,35200.0
2010-01-08 13:40:00,14.08,14.08,14.06,14.06,19600.0,11.3023,11.3023,11.2863,11.2863,19600.0
2010-01-08 13:45:00,14.06,14.07,14.06,14.07,18400.0,11.2863,11.2943,11.2863,11.2943,18400.0
2010-01-08 13:50:00,14.07,14.07,14.04,14.04,17600.0,11.2943,11.2943,11.2702,11.2702,17600.0
2010-01-08 13:55:00,14.05,14.06,14.05,14.05,13200.0,11.2782,11.2863,11.2782,11.2782,13200.0
2010-01-08 14:00:00,14.05,14.05,14.04,14.05,22000.0,11.2782,11.2782,11.2702,11.2782,22000.0
2010-01-08 14:05:00,14.05,14.06,14.05,14.05,20800.0,11.2782,11.2863,11.2782,11.2782,20800.0
2010-01-08 14:10:00,14.05,14.06,14.05,14.06,11200.0,11.2782,11.2863,11.2782,11.2863,11200.0
2010-01-08 14:15:00,14.06,14.06,14.05,14.05,63200.0,11.2863,11.2863,11.2782,11.2782,63200.0
2010-01-08 14:20:00,14.05,14.06,14.05,14.05,32400.0,11.2782,11.2863,11.2782,11.2782,32400.0
2010-01-08 14:25:00,14.05,14.05,14.04,14.04,73200.0,11.2782,11.2782,11.2702,11.2702,73200.0
2010-01-08 14:30:00,14.04,14.05,14.04,14.05,9200.0,11.2702,11.2782,11.2702,11.2782,9200.0
2010-01-08 14:35:00,14.04,14.04,14.03,14.03,13200.0,11.2702,11.2702,11.2622,11.2622,13200.0
2010-01-08 14:40:00,14.03,14.04,14.03,14.04,16800.0,11.2622,11.2702,11.2622,11.2702,16800.0
2010-01-08 14:45:00,14.03,14.04,14.03,14.04,24000.0,11.2622,11.2702,11.2622,11.2702,24000.0
2010-01-08 14:50:00,14.03,14.04,14.03,14.04,36000.0,11.2622,11.2702,11.2622,11.2702,36000.0
2010-01-08 14:55:00,14.04,14.04,14.03,14.04,17200.0,11.2702,11.2702,11.2622,11.2702,17200.0
2010-01-08 15:00:00,14.04,14.05,14.03,14.05,23600.0,11.2702,11.2782,11.2622,11.2782,23600.0
2010-01-08 15:05:00,14.04,14.05,14.04,14.05,18000.0,11.2702,11.2782,11.2702,11.2782,18000.0
2010-01-08 15:10:00,14.05,14.05,14.05,14.05,11600.0,11.2782,11.2782,11.2782,11.2782,11600.0
2010-01-08 15:15:00,14.06,14.06,14.05,14.06,17200.0,11.2863,11.2863,11.2782,11.2863,17200.0
2010-01-08 15:20:00,14.06,14.06,14.06,14.06,14400.0,11.2863,11.2863,11.2863,11.2863,14400.0
2010-01-08 15:25:00,14.06,14.07,14.06,14.07,29200.0,11.2863,11.2943,11.2863,11.2943,29200.0
2010-01-08 15:30:00,14.07,14.07,14.06,14.06,26800.0,11.2943,11.2943,11.2863,11.2863,26800.0
2010-01-08 15:35:00,14.06,14.09,14.06,14.09,40400.0,11.2863,11.3103,11.2863,11.3103,40400.0
2010-01-08 15:40:00,14.08,14.08,14.08,14.08,102800.0,11.3023,11.3023,11.3023,11.3023,102800.0
2010-01-08 15:45:00,14.08,14.08,14.07,14.08,34400.0,11.3023,11.3023,11.2943,11.3023,34400.0
2010-01-08 15:50:00,14.08,14.09,14.08,14.08,52400.0,11.3023,11.3103,11.3023,11.3023,52400.0
2010-01-08 15:55:00,14.08,14.11,14.07,14.11,83200.0,11.3023,11.3264,11.2943,11.3264,83200.0
2010-01-11 09:30:00,14.18,14.2,14.15,14.15,240000.0,11.3826,11.3986,11.3585,11.3585,240000.0
2010-01-11 09:35:00,14.15,14.15,14.12,14.13,85600.0,11.3585,11.3585,11.3344,11.3425,85600.0
2010-01-11 09:40:00,14.12,14.12,14.09,14.11,35600.0,11.3344,11.3344,11.3103,11.3264,35600.0
2010-01-11 09:45:00,14.11,14.12,14.1,14.11,14800.0,11.3264,11.3344,11.3184,11.3264,14800.0
2010-01-11 09:50:00,14.1,14.1,14.09,14.1,8800.0,11.3184,11.3184,11.3103,11.3184,8800.0
2010-01-11 09:55:00,14.09,14.09,14.05,14.05,100800.0,11.3103,11.3103,11.2782,11.2782,100800.0
2010-01-11 10:00:00,14.05,14.07,14.05,14.05,49600.0,11.2782,11.2943,11.2782,11.2782,49600.0
2010-01-11 10:05:00,14.05,14.05,14.0,14.01,42000.0,11.2782,11.2782,11.2381,11.2461,42000.0
2010-01-11 10:10:00,14.01,14.02,14.0,14.01,34800.0,11.2461,11.2542,11.2381,11.2461,34800.0
2010-01-11 10:15:00,14.01,14.04,14.0,14.04,92000.0,11.2461,11.2702,11.2381,11.2702,92000.0
2010-01-11 10:20:00,14.04,14.05,14.03,14.05,18800.0,11.2702,11.2782,11.2622,11.2782,18800.0
2010-01-11 10:25:00,14.06,14.06,14.05,14.05,23600.0,11.2863,11.2863,11.2782,11.2782,23600.0
2010-01-11 10:30:00,14.05,14.06,14.05,14.05,38800.0,11.2782,11.2863,11.2782,11.2782,38800.0
2010-01-11 10:35:00,14.04,14.05,14.04,14.05,11600.0,11.2702,11.2782,11.2702,11.2782,11600.0
2010-01-11 10:40:00,14.05,14.06,14.04,14.05,18800.0,11.2782,11.2863,11.2702,11.2782,18800.0
2010-01-11 10:45:00,14.04,14.05,14.04,14.05,58800.0,11.2702,11.2782,11.2702,11.2782,58800.0
2010-01-11 10:50:00,14.06,14.07,14.06,14.06,36800.0,11.2863,11.2943,11.2863,11.2863,36800.0
2010-01-11 10:55:00,14.06,14.07,14.06,14.06,27200.0,11.2863,11.2943,11.2863,11.2863,27200.0
2010-01-11 11:00:00,14.06,14.06,14.05,14.05,57600.0,11.2863,11.2863,11.2782,11.2782,57600.0
2010-01-11 11:05:00,14.05,14.05,14.02,14.03,44000.0,11.2782,11.2782,11.2542,11.2622,44000.0
2010-01-11 11:10:00,14.02,14.02,14.01,14.01,25200.0,11.2542,11.2542,11.2461,11.2461,25200.0
2010-01-11 11:15:00,14.01,14.03,14.01,14.03,18800.0,11.2461,11.2622,11.2461,11.2622,18800.0
2010-01-11 11:20:00,14.03,14.04,14.02,14.03,17200.0,11.2622,11.2702,11.2542,11.2622,17200.0
2010-01-11 11:25:00,14.02,14.03,14.02,14.02,14800.0,11.2542,11.2622,11.2542,11.2542,14800.0
2010-01-11 11:30:00,14.02,14.03,14.02,14.03,26400.0,11.2542,11.2622,11.2542,11.2622,26400.0
2010-01-11 11:35:00,14.03,14.04,14.02,14.04,12800.0,11.2622,11.2702,11.2542,11.2702,12800.0
2010-01-11 11:40:00,14.04,14.04,14.03,14.03,19200.0,11.2702,11.2702,11.2622,11.2622,19200.0
2010-01-11 11:45:00,14.04,14.04,14.03,14.03,14400.0,11.2702,11.2702,11.2622,11.2622,14400.0
2010-01-11 11:50:00,14.04,14.05,14.04,14.04,29200.0,11.2702,11.2782,11.2702,11.2702,29200.0
2010-01-11 11:55:00,14.04,14.06,14.04,14.06,25600.0,11.2702,11.2863,11.2702,11.2863,25600.0
2010-01-11 12:00:00,14.06,14.06,14.05,14.05,20400.0,11.2863,11.2863,11.2782,11.2782,20400.0
2010-01-11 12:05:00,14.05,14.06,14.05,14.06,2800.0,11.2782,11.2863,11.2782,11.2863,2800.0
2010-01-11 12:10:00,14.06,14.06,14.06,14.06,54400.0,11.2863,11.2863,11.2863,11.2863,54400.0
2010-01-11 12:15:00,14.05,14.06,14.05,14.05,12000.0,11.2782,11.2863,11.2782,11.2782,12000.0
2010-01-11 12:20:00,14.05,14.05,14.05,14.05,3600.0,11.2782,11.2782,11.2782,11.2782,3600.0
2010-01-11 12:25:00,14.05,14.05,14.05,14.05,30800.0,11.2782,11.2782,11.2782,11.2782,30800.0
2010-01-11 12:30:00,14.06,14.06,14.04,14.04,15200.0,11.2863,11.2863,11.2702,11.2702,15200.0
2010-01-11 12:35:00,14.04,14.04,14.03,14.04,32000.0,11.2702,11.2702,11.2622,11.2702,32000.0
2010-01-11 12:40:00,14.04,14.04,14.03,14.03,6400.0,11.2702,11.2702,11.2622,11.2622,6400.0
2010-01-11 12:45:00,14.03,14.03,14.02,14.02,41600.0,11.2622,11.2622,11.2542,11.2542,41600.0
2010-01-11 12:50:00,14.02,14.03,14.02,14.03,32000.0,11.2542,11.2622,11.2542,11.2622,32000.0
2010-01-11 12:55:00,14.03,14.04,14.03,14.04,10800.0,11.2622,11.2702,11.2622,11.2702,10800.0
2010-01-11 13:00:00,14.04,14.04,14.03,14.04,23200.0,11.2702,11.2702,11.2622,11.2702,23200.0
2010-01-11 13:05:00,14.04,14.04,14.04,14.04,12000.0,11.2702,11.2702,11.2702,11.2702,12000.0
2010-01-11 13:10:00,14.04,14.05,14.04,14.04,24400.0,11.2702,11.2782,11.2702,11.2702,24400.0
2010-01-11 13:15:00,14.04,14.04,14.03,14.04,11600.0,11.2702,11.2702,11.2622,11.2702,11600.0
2010-01-11 13:20:00,14.04,14.04,14.03,14.04,17200.0,11.2702,11.2702,11.2622,11.2702,17200.0
2010-01-11 13:25:00,14.04,14.04,14.03,14.03,25600.0,11.2702,11.2702,11.2622,11.2622,25600.0
2010-01-11 13:30:00,14.03,14.04,14.03,14.04,9200.0,11.2622,11.2702,11.2622,11.2702,9200.0
2010-01-11 13:35:00,14.04,14.04,14.03,14.03,16800.0,11.2702,11.2702,11.2622,11.2622,16800.0
2010-01-11 13:40:00,14.03,14.04,14.03,14.04,50800.0,11.2622,11.2702,11.2622,11.2702,50800.0
2010-01-11 13:45:00,14.04,14.05,14.04,14.04,32000.0,11.2702,11.2782,11.2702,11.2702,32000.0
2010-01-11 13:50:00,14.04,14.04,14.03,14.04,28800.0,11.2702,11.2702,11.2622,11.2702,28800.0
2010-01-11 13:55:00,14.04,14.04,14.04,14.04,10800.0,11.2702,11.2702,11.2702,11.2702,10800.0
2010-01-11 14:00:00,14.04,14.04,14.04,14.04,44400.0,11.2702,11.2702,11.2702,11.2702,44400.0
2010-01-11 14:05:00,14.04,14.04,14.03,14.04,33600.0,11.2702,11.2702,11.2622,11.2702,33600.0
2010-01-11 14:10:00,14.04,14.05,14.04,14.05,22000.0,11.2702,11.2782,11.2702,11.2782,22000.0
2010-01-11 14:15:00,14.05,14.05,14.05,14.05,77600.0,11.2782,11.2782,11.2782,11.2782,77600.0
2010-01-11 14:20:00,14.05,14.06,14.05,14.05,15600.0,11.2782,11.2863,11.2782,11.2782,15600.0
2010-01-11 14:25:00,14.04,14.05,14.03,14.03,46400.0,11.2702,11.2782,11.2622,11.2622,46400.0
2010-01-11 14:30:00,14.03,14.04,14.03,14.04,143600.0,11.2622,11.2702,11.2622,11.2702,143600.0
2010-01-11 14:35:00,14.04,14.04,14.03,14.04,24000.0,11.2702,11.2702,11.2622,11.2702,24000.0
2010-01-11 14:40:00,14.04,14.04,14.03,14.03,41600.0,11.2702,11.2702,11.2622,11.2622,41600.0
2010-01-11 14:45:00,14.03,14.04,14.03,14.03,150000.0,11.2622,11.2702,11.2622,11.2622,150000.0
2010-01-11 14:50:00,14.03,14.04,14.03,14.04,63200.0,11.2622,11.2702,11.2622,11.2702,63200.0
2010-01-11 14:55:00,14.03,14.05,14.03,14.04,40400.0,11.2622,11.2782,11.2622,11.2702,40400.0
2010-01-11 15:00:00,14.04,14.06,14.04,14.05,68800.0,11.2702,11.2863,11.2702,11.2782,68800.0
2010-01-11 15:05:00,14.06,14.06,14.06,14.06,81600.0,11.2863,11.2863,11.2863,11.2863,81600.0
2010-01-11 15:10:00,14.06,14.06,14.05,14.06,26800.0,11.2863,11.2863,11.2782,11.2863,26800.0
2010-01-11 15:15:00,14.06,14.07,14.06,14.07,32400.0,11.2863,11.2943,11.2863,11.2943,32400.0
2010-01-11 15:20:00,14.07,14.08,14.06,14.07,34000.0,11.2943,11.3023,11.2863,11.2943,34000.0
2010-01-11 15:25:00,14.07,14.08,14.06,14.08,46800.0,11.2943,11.3023,11.2863,11.3023,46800.0
2010-01-11 15:30:00,14.08,14.08,14.08,14.08,19200.0,11.3023,11.3023,11.3023,11.3023,19200.0
2010-01-11 15:35:00,14.08,14.09,14.08,14.09,64400.0,11.3023,11.3103,11.3023,11.3103,64400.0
2010-01-11 15:40:00,14.08,14.09,14.08,14.09,33600.0,11.3023,11.3103,11.3023,11.3103,33600.0
2010-01-11 15:45:00,14.09,14.09,14.06,14.07,100400.0,11.3103,11.3103,11.2863,11.2943,100400.0
2010-01-11 15:50:00,14.07,14.08,14.07,14.08,22400.0,11.2943,11.3023,11.2943,11.3023,22400.0
2010-01-11 15:55:00,14.08,14.09,14.06,14.06,117200.0,11.3023,11.3103,11.2863,11.2863,117200.0
2010-01-12 09:30:00,13.98,13.99,13.95,13.97,92400.0,11.222,11.2301,11.198,11.214,92400.0
2010-01-12 09:35:00,13.97,14.01,13.96,13.99,63200.0,11.214,11.2461,11.206,11.2301,63200.0
2010-01-12 09:40:00,13.98,13.99,13.96,13.96,58000.0,11.222,11.2301,11.206,11.206,58000.0
2010-01-12 09:45:00,13.95,13.97,13.93,13.96,60000.0,11.198,11.214,11.1819,11.206,60000.0
2010-01-12 09:50:00,13.96,13.99,13.95,13.98,1968800.0,11.206,11.2301,11.198,11.222,1968800.0
2010-01-12 09:55:00,13.98,13.99,13.98,13.99,256000.0,11.222,11.2301,11.222,11.2301,256000.0
2010-01-12 10:00:00,13.99,14.02,13.99,14.01,263200.0,11.2301,11.2542,11.2301,11.2461,263200.0
2010-01-12 10:05:00,14.0,14.02,13.99,14.01,136400.0,11.2381,11.2542,11.2301,11.2461,136400.0
2010-01-12 10:10:00,14.01,14.02,14.0,14.01,95600.0,11.2461,11.2542,11.2381,11.2461,95600.0
2010-01-12 10:15:00,14.0,14.0,13.99,14.0,93600.0,11.2381,11.2381,11.2301,11.2381,93600.0
2010-01-12 10:20:00,13.99,13.99,13.97,13.99,102800.0,11.2301,11.2301,11.214,11.2301,102800.0
2010-01-12 10:25:00,13.99,14.01,13.99,14.0,34800.0,11.2301,11.2461,11.2301,11.2381,34800.0
2010-01-12 10:30:00,14.0,14.01,13.99,14.0,42400.0,11.2381,11.2461,11.2301,11.2381,42400.0
2010-01-12 10:35:00,14.0,14.01,14.0,14.0,39200.0,11.2381,11.2461,11.2381,11.2381,39200.0
2010-01-12 10:40:00,14.0,14.01,13.99,14.01,25600.0,11.2381,11.2461,11.2301,11.2461,25600.0
2010-01-12 10:45:00,14.01,14.02,14.01,14.01,18800.0,11.2461,11.2542,11.2461,11.2461,18800.0
2010-01-12 10:50:00,14.01,14.02,14.01,14.01,26000.0,11.2461,11.2542,11.2461,11.2461,26000.0
2010-01-12 10:55:00,14.0,14.01,13.99,13.99,22800.0,11.2381,11.2461,11.2301,11.2301,22800.0
2010-01-12 11:00:00,13.99,13.99,13.98,13.98,128400.0,11.2301,11.2301,11.222,11.222,128400.0
2010-01-12 11:05:00,13.99,13.99,13.98,13.99,62400.0,11.2301,11.2301,11.222,11.2301,62400.0
2010-01-12 11:10:00,13.99,13.99,13.97,13.97,16000.0,11.2301,11.2301,11.214,11.214,16000.0
2010-01-12 11:15:00,13.97,13.99,13.97,13.99,23600.0,11.214,11.2301,11.214,11.2301,23600.0
2010-01-12 11:20:00,13.98,13.99,13.98,13.98,43600.0,11.222,11.2301,11.222,11.222,43600.0
2010-01-12 11:25:00,13.99,13.99,13.98,13.99,36000.0,11.2301,11.2301,11.222,11.2301,36000.0
2010-01-12 11:30:00,13.98,13.98,13.97,13.97,45200.0,11.222,11.222,11.214,11.214,45200.0
2010-01-12 11:35:00,13.97,13.98,13.97,13.97,50000.0,11.214,11.222,11.214,11.214,50000.0
2010-01-12 11:40:00,13.97,13.97,13.97,13.97,30400.0,11.214,11.214,11.214,11.214,30400.0
2010-01-12 11:45:00,13.97,13.97,13.97,13.97,37200.0,11.214,11.214,11.214,11.214,37200.0
2010-01-12 11:50:00,13.97,13.97,13.96,13.97,23200.0,11.214,11.214,11.206,11.214,23200.0
2010-01-12 11:55:00,13.97,13.97,13.96,13.96,41200.0,11.214,11.214,11.206,11.206,41200.0
2010-01-12 12:00:00,13.96,13.96,13.93,13.94,24800.0,11.206,11.206,11.1819,11.1899,24800.0
2010-01-12 12:05:00,13.94,13.95,13.94,13.95,74400.0,11.1899,11.198,11.1899,11.198,74400.0
2010-01-12 12:10:00,13.95,13.95,13.94,13.95,29200.0,11.198,11.198,11.1899,11.198,29200.0
2010-01-12 12:15:00,13.94,13.94,13.93,13.93,48800.0,11.1899,11.1899,11.1819,11.1819,48800.0
2010-01-12 12:20:00,13.93,13.93,13.88,13.88,86000.0,11.1819,11.1819,11.1418,11.1418,86000.0
2010-01-12 12:25:00,13.88,13.88,13.87,13.88,107600.0,11.1418,11.1418,11.1338,11.1418,107600.0
2010-01-12 12:30:00,13.88,13.88,13.86,13.87,151600.0,11.1418,11.1418,11.1257,11.1338,151600.0
2010-01-12 12:35:00,13.87,13.89,13.87,13.89,38400.0,11.1338,11.1498,11.1338,11.1498,38400.0
2010-01-12 12:40:00,13.9,13.9,13.88,13.9,53200.0,11.1578,11.1578,11.1418,11.1578,53200.0
2010-01-12 12:45:00,13.9,13.9,13.88,13.88,73600.0,11.1578,11.1578,11.1418,11.1418,73600.0
2010-01-12 12:50:00,13.88,13.88,13.86,13.88,72800.0,11.1418,11.1418,11.1257,11.1418,72800.0
2010-01-12 12:55:00,13.88,13.89,13.88,13.88,135200.0,11.1418,11.1498,11.1418,11.1418,135200.0
2010-01-12 13:00:00,13.89,13.9,13.88,13.9,247200.0,11.1498,11.1578,11.1418,11.1578,247200.0
2010-01-12 13:05:00,13.9,13.9,13.88,13.89,87200.0,11.1578,11.1578,11.1418,11.1498,87200.0
2010-01-12 13:10:00,13.89,13.9,13.88,13.9,148800.0,11.1498,11.1578,11.1418,11.1578,148800.0
2010-01-12 13:15:00,13.9,13.9,13.88,13.88,116400.0,11.1578,11.1578,11.1418,11.1418,116400.0
2010-01-12 13:20:00,13.88,13.88,13.86,13.88,102800.0,11.1418,11.1418,11.1257,11.1418,102800.0
2010-01-12 13:25:00,13.88,13.9,13.88,13.9,83200.0,11.1418,11.1578,11.1418,11.1578,83200.0
2010-01-12 13:30:00,13.89,13.91,13.89,13.9,97600.0,11.1498,11.1659,11.1498,11.1578,97600.0
2010-01-12 13:35:00,13.91,13.92,13.9,13.9,70000.0,11.1659,11.1739,11.1578,11.1578,70000.0
2010-01-12 13:40:00,13.91,13.91,13.9,13.9,88800.0,11.1659,11.1659,11.1578,11.1578,88800.0
2010-01-12 13:45:00,13.9,13.91,13.9,13.91,36000.0,11.1578,11.1659,11.1578,11.1659,36000.0
2010-01-12 13:50:00,13.9,13.92,13.9,13.92,22400.0,11.1578,11.1739,11.1578,11.1739,22400.0
2010-01-12 13:55:00,13.92,13.93,13.91,13.92,20000.0,11.1739,11.1819,11.1659,11.1739,20000.0
2010-01-12 14:00:00,13.92,13.92,13.9,13.92,22800.0,11.1739,11.1739,11.1578,11.1739,22800.0
2010-01-12 14:05:00,13.91,13.92,13.91,13.92,7600.0,11.1659,11.1739,11.1659,11.1739,7600.0
2010-01-12 14:10:00,13.92,13.93,13.92,13.92,60000.0,11.1739,11.1819,11.1739,11.1739,60000.0
2010-01-12 14:15:00,13.92,13.92,13.92,13.92,25200.0,11.1739,11.1739,11.1739,11.1739,25200.0
2010-01-12 14:20:00,13.92,13.92,13.91,13.92,6800.0,11.1739,11.1739,11.1659,11.1739,6800.0
2010-01-12 14:25:00,13.92,13.92,13.9,13.92,21200.0,11.1739,11.1739,11.1578,11.1739,21200.0
2010-01-12 14:30:00,13.92,13.92,13.91,13.92,23200.0,11.1739,11.1739,11.1659,11.1739,23200.0
2010-01-12 14:35:00,13.92,13.92,13.9,13.9,49600.0,11.1739,11.1739,11.1578,11.1578,49600.0
2010-01-12 14:40:00,13.89,13.89,13.88,13.88,38800.0,11.1498,11.1498,11.1418,11.1418,38800.0
2010-01-12 14:45:00,13.88,13.92,13.88,13.92,48400.0,11.1418,11.1739,11.1418,11.1739,48400.0
2010-01-12 14:50:00,13.92,13.93,13.92,13.93,50400.0,11.1739,11.1819,11.1739,11.1819,50400.0
2010-01-12 14:55:00,13.93,13.95,13.93,13.94,111200.0,11.1819,11.198,11.1819,11.1899,111200.0
2010-01-12 15:00:00,13.94,13.94,13.91,13.91,15200.0,11.1899,11.1899,11.1659,11.1659,15200.0
2010-01-12 15:05:00,13.9,13.92,13.9,13.92,26000.0,11.1578,11.1739,11.1578,11.1739,26000.0
2010-01-12 15:10:00,13.92,13.93,13.92,13.92,36800.0,11.1739,11.1819,11.1739,11.1739,36800.0
2010-01-12 15:15:00,13.92,13.92,13.9,13.9,68400.0,11.1739,11.1739,11.1578,11.1578,68400.0
2010-01-12 15:20:00,13.91,13.92,13.9,13.91,39600.0,11.1659,11.1739,11.1578,11.1659,39600.0
2010-01-12 15:25:00,13.91,13.92,13.91,13.92,33200.0,11.1659,11.1739,11.1659,11.1739,33200.0
2010-01-12 15:30:00,13.92,13.92,13.89,13.89,44000.0,11.1739,11.1739,11.1498,11.1498,44000.0
2010-01-12 15:35:00,13.89,13.9,13.87,13.87,73200.0,11.1498,11.1578,11.1338,11.1338,73200.0
2010-01-12 15:40:00,13.87,13.89,13.87,13.88,74400.0,11.1338,11.1498,11.1338,11.1418,74400.0
2010-01-12 15:45:00,13.88,13.9,13.88,13.89,98000.0,11.1418,11.1578,11.1418,11.1498,98000.0
2010-01-12 15:50:00,13.89,13.91,13.89,13.9,144400.0,11.1498,11.1659,11.1498,11.1578,144400.0
2010-01-12 15:55:00,13.9,13.94,13.9,13.93,240000.0,11.1578,11.1899,11.1578,11.1819,240000.0
2010-01-13 09:30:00,13.96,14.0,13.96,14.0,136400.0,11.206,11.2381,11.206,11.2381,136400.0
2010-01-13 09:35:00,14.0,14.0,13.95,13.95,75600.0,11.2381,11.2381,11.198,11.198,75600.0
2010-01-13 09:40:00,13.95,13.96,13.95,13.96,42800.0,11.198,11.206,11.198,11.206,42800.0
2010-01-13 09:45:00,13.95,13.98,13.95,13.97,84800.0,11.198,11.222,11.198,11.214,84800.0
2010-01-13 09:50:00,13.97,13.99,13.97,13.98,40400.0,11.214,11.2301,11.214,11.222,40400.0
2010-01-13 09:55:00,13.98,13.99,13.96,13.96,68400.0,11.222,11.2301,11.206,11.206,68400.0
2010-01-13 10:00:00,13.97,13.97,13.95,13.95,50800.0,11.214,11.214,11.198,11.198,50800.0
2010-01-13 10:05:00,13.95,13.95,13.91,13.92,68400.0,11.198,11.198,11.1659,11.1739,68400.0
2010-01-13 10:10:00,13.92,13.92,13.88,13.91,61600.0,11.1739,11.1739,11.1418,11.1659,61600.0
2010-01-13 10:15:00,13.91,13.91,13.88,13.88,35200.0,11.1659,11.1659,11.1418,11.1418,35200.0
2010-01-13 10:20:00,13.89,13.89,13.86,13.89,63600.0,11.1498,11.1498,11.1257,11.1498,63600.0
2010-01-13 10:25:00,13.88,13.89,13.88,13.89,32400.0,11.1418,11.1498,11.1418,11.1498,32400.0
2010-01-13 10:30:00,13.89,13.9,13.88,13.9,66000.0,11.1498,11.1578,11.1418,11.1578,66000.0
2010-01-13 10:35:00,13.9,13.91,13.9,13.9,32400.0,11.1578,11.1659,11.1578,11.1578,32400.0
2010-01-13 10:40:00,13.9,13.91,13.89,13.9,30400.0,11.1578,11.1659,11.1498,11.1578,30400.0
2010-01-13 10:45:00,13.9,13.93,13.9,13.9,42400.0,11.1578,11.1819,11.1578,11.1578,42400.0
2010-01-13 10:50:00,13.9,13.92,13.9,13.92,70000.0,11.1578,11.1739,11.1578,11.1739,70000.0
2010-01-13 10:55:00,13.92,13.94,13.91,13.93,729600.0,11.1739,11.1899,11.1659,11.1819,729600.0
2010-01-13 11:00:00,13.94,13.94,13.92,13.92,46000.0,11.1899,11.1899,11.1739,11.1739,46000.0
2010-01-13 11:05:00,13.92,13.93,13.92,13.93,42800.0,11.1739,11.1819,11.1739,11.1819,42800.0
2010-01-13 11:10:00,13.93,13.93,13.91,13.92,44000.0,11.1819,11.1819,11.1659,11.1739,44000.0
2010-01-13 11:15:00,13.92,13.92,13.91,13.91,15600.0,11.1739,11.1739,11.1659,11.1659,15600.0
2010-01-13 11:20:00,13.92,13.97,13.91,13.96,715200.0,11.1739,11.214,11.1659,11.206,715200.0
2010-01-13 11:25:00,13.97,13.97,13.95,13.95,30400.0,11.214,11.214,11.198,11.198,30400.0
2010-01-13 11:30:00,13.96,13.96,13.95,13.95,44400.0,11.206,11.206,11.198,11.198,44400.0
2010-01-13 11:35:00,13.96,13.97,13.95,13.96,49600.0,11.206,11.214,11.198,11.206,49600.0
2010-01-13 11:40:00,13.95,13.96,13.95,13.96,141600.0,11.198,11.206,11.198,11.206,141600.0
2010-01-13 11:45:00,13.96,13.97,13.95,13.96,26800.0,11.206,11.214,11.198,11.206,26800.0
2010-01-13 11:50:00,13.95,13.97,13.95,13.97,31600.0,11.198,11.214,11.198,11.214,31600.0
2010-01-13 11:55:00,13.97,13.99,13.97,13.97,97600.0,11.214,11.2301,11.214,11.214,97600.0
2010-01-13 12:00:00,13.98,14.0,13.98,13.99,92000.0,11.222,11.2381,11.222,11.2301,92000.0
2010-01-13 12:05:00,13.99,13.99,13.99,13.99,31200.0,11.2301,11.2301,11.2301,11.2301,31200.0
2010-01-13 12:10:00,13.99,13.99,13.97,13.98,24000.0,11.2301,11.2301,11.214,11.222,24000.0
2010-01-13 12:15:00,13.98,14.0,13.98,14.0,35600.0,11.222,11.2381,11.222,11.2381,35600.0
2010-01-13 12:20:00,13.99,14.01,13.99,14.0,28800.0,11.2301,11.2461,11.2301,11.2381,28800.0
2010-01-13 12:25:00,14.0,14.04,14.0,14.03,63600.0,11.2381,11.2702,11.2381,11.2622,63600.0
2010-01-13 12:30:00,14.03,14.04,14.02,14.03,46000.0,11.2622,11.2702,11.2542,11.2622,46000.0
2010-01-13 12:35:00,14.03,14.05,14.03,14.04,28800.0,11.2622,11.2782,11.2622,11.2702,28800.0
2010-01-13 12:40:00,14.04,14.06,14.04,14.05,135200.0,11.2702,11.2863,11.2702,11.2782,135200.0
2010-01-13 12:45:00,14.05,14.06,14.05,14.05,32400.0,11.2782,11.2863,11.2782,11.2782,32400.0
2010-01-13 12:50:00,14.04,14.06,14.04,14.04,28000.0,11.2702,11.2863,11.2702,11.2702,28000.0
2010-01-13 12:55:00,14.04,14.04,14.03,14.03,25600.0,11.2702,11.2702,11.2622,11.2622,25600.0
2010-01-13 13:00:00,14.03,14.03,14.01,14.02,14400.0,11.2622,11.2622,11.2461,11.2542,14400.0
2010-01-13 13:05:00,14.02,14.03,14.02,14.03,5600.0,11.2542,11.2622,11.2542,11.2622,5600.0
2010-01-13 13:10:00,14.03,14.05,14.03,14.04,29200.0,11.2622,11.2782,11.2622,11.2702,29200.0
2010-01-13 13:15:00,14.04,14.04,14.03,14.03,32800.0,11.2702,11.2702,11.2622,11.2622,32800.0
2010-01-13 13:20:00,14.03,14.04,14.02,14.03,17200.0,11.2622,11.2702,11.2542,11.2622,17200.0
2010-01-13 13:25:00,14.03,14.05,14.03,14.05,16000.0,11.2622,11.2782,11.2622,11.2782,16000.0
2010-01-13 13:30:00,14.04,14.05,14.04,14.05,21200.0,11.2702,11.2782,11.2702,11.2782,21200.0
2010-01-13 13:35:00,14.05,14.05,14.04,14.05,45600.0,11.2782,11.2782,11.2702,11.2782,45600.0
2010-01-13 13:40:00,14.05,14.06,14.05,14.05,17600.0,11.2782,11.2863,11.2782,11.2782,17600.0
2010-01-13 13:45:00,14.05,14.05,14.04,14.04,20800.0,11.2782,11.2782,11.2702,11.2702,20800.0
2010-01-13 13:50:00,14.04,14.04,14.03,14.03,32400.0,11.2702,11.2702,11.2622,11.2622,32400.0
2010-01-13 13:55:00,14.03,14.04,14.03,14.03,166400.0,11.2622,11.2702,11.2622,11.2622,166400.0
2010-01-13 14:00:00,14.03,14.05,14.03,14.04,90000.0,11.2622,11.2782,11.2622,11.2702,90000.0
2010-01-13 14:05:00,14.03,14.04,14.02,14.04,40000.0,11.2622,11.2702,11.2542,11.2702,40000.0
2010-01-13 14:10:00,14.03,14.05,14.03,14.03,25200.0,11.2622,11.2782,11.2622,11.2622,25200.0
2010-01-13 14:15:00,14.03,14.04,14.02,14.03,39200.0,11.2622,11.2702,11.2542,11.2622,39200.0
2010-01-13 14:20:00,14.03,14.04,14.03,14.04,46800.0,11.2622,11.2702,11.2622,11.2702,46800.0
2010-01-13 14:25:00,14.04,14.05,14.04,14.05,36000.0,11.2702,11.2782,11.2702,11.2782,36000.0
2010-01-13 14:30:00,14.05,14.07,14.05,14.06,63200.0,11.2782,11.2943,11.2782,11.2863,63200.0
2010-01-13 14:35:00,14.06,14.07,14.06,14.06,22000.0,11.2863,11.2943,11.2863,11.2863,22000.0
2010-01-13 14:40:00,14.06,14.07,14.06,14.06,43600.0,11.2863,11.2943,11.2863,11.2863,43600.0
2010-01-13 14:45:00,14.06,14.08,14.06,14.08,32800.0,11.2863,11.3023,11.2863,11.3023,32800.0
2010-01-13 14:50:00,14.08,14.08,14.06,14.07,38400.0,11.3023,11.3023,11.2863,11.2943,38400.0
2010-01-13 14:55:00,14.07,14.1,14.07,14.1,39600.0,11.2943,11.3184,11.2943,11.3184,39600.0
2010-01-13 15:00:00,14.1,14.1,14.08,14.09,41200.0,11.3184,11.3184,11.3023,11.3103,41200.0
2010-01-13 15:05:00,14.08,14.09,14.08,14.08,42000.0,11.3023,11.3103,11.3023,11.3023,42000.0
2010-01-13 15:10:00,14.08,14.08,14.07,14.08,33600.0,11.3023,11.3023,11.2943,11.3023,33600.0
2010-01-13 15:15:00,14.07,14.08,14.06,14.07,33200.0,11.2943,11.3023,11.2863,11.2943,33200.0
2010-01-13 15:20:00,14.07,14.08,14.06,14.07,34400.0,11.2943,11.3023,11.2863,11.2943,34400.0
2010-01-13 15:25:00,14.07,14.09,14.07,14.08,48000.0,11.2943,11.3103,11.2943,11.3023,48000.0
2010-01-13 15:30:00,14.08,14.11,14.07,14.11,75600.0,11.3023,11.3264,11.2943,11.3264,75600.0
2010-01-13 15:35:00,14.11,14.11,14.1,14.11,32400.0,11.3264,11.3264,11.3184,11.3264,32400.0
2010-01-13 15:40:00,14.11,14.11,14.09,14.09,33200.0,11.3264,11.3264,11.3103,11.3103,33200.0
2010-01-13 15:45:00,14.09,14.1,14.09,14.09,55200.0,11.3103,11.3184,11.3103,11.3103,55200.0
2010-01-13 15:50:00,14.09,14.09,14.08,14.09,29200.0,11.3103,11.3103,11.3023,11.3103,29200.0
2010-01-13 15:55:00,14.08,14.1,14.08,14.09,148800.0,11.3023,11.3184,11.3023,11.3103,148800.0
2010-01-14 09:30:00,14.04,14.07,14.02,14.06,46800.0,11.2702,11.2943,11.2542,11.2863,46800.0
2010-01-14 09:35:00,14.06,14.07,14.04,14.05,66800.0,11.2863,11.2943,11.2702,11.2782,66800.0
2010-01-14 09:40:00,14.05,14.08,14.05,14.08,47200.0,11.2782,11.3023,11.2782,11.3023,47200.0
2010-01-14 09:45:00,14.08,14.11,14.08,14.1,39600.0,11.3023,11.3264,11.3023,11.3184,39600.0
2010-01-14 09:50:00,14.1,14.1,14.08,14.08,26000.0,11.3184,11.3184,11.3023,11.3023,26000.0
2010-01-14 09:55:00,14.08,14.08,14.06,14.08,26800.0,11.3023,11.3023,11.2863,11.3023,26800.0
2010-01-14 10:00:00,14.07,14.09,14.07,14.09,38800.0,11.2943,11.3103,11.2943,11.3103,38800.0
2010-01-14 10:05:00,14.1,14.14,14.09,14.13,85200.0,11.3184,11.3505,11.3103,11.3425,85200.0
2010-01-14 10:10:00,14.13,14.15,14.13,14.15,13200.0,11.3425,11.3585,11.3425,11.3585,13200.0
2010-01-14 10:15:00,14.15,14.15,14.14,14.15,8800.0,11.3585,11.3585,11.3505,11.3585,8800.0
2010-01-14 10:20:00,14.15,14.15,14.14,14.14,46000.0,11.3585,11.3585,11.3505,11.3505,46000.0
2010-01-14 10:25:00,14.14,14.15,14.13,14.13,77600.0,11.3505,11.3585,11.3425,11.3425,77600.0
2010-01-14 10:30:00,14.13,14.14,14.13,14.13,35200.0,11.3425,11.3505,11.3425,11.3425,35200.0
2010-01-14 10:35:00,14.13,14.14,14.13,14.14,335600.0,11.3425,11.3505,11.3425,11.3505,335600.0
2010-01-14 10:40:00,14.15,14.15,14.13,14.13,215200.0,11.3585,11.3585,11.3425,11.3425,215200.0
2010-01-14 10:45:00,14.13,14.13,14.1,14.11,107200.0,11.3425,11.3425,11.3184,11.3264,107200.0
2010-01-14 10:50:00,14.11,14.11,14.1,14.11,24800.0,11.3264,11.3264,11.3184,11.3264,24800.0
2010-01-14 10:55:00,14.11,14.11,14.06,14.08,145200.0,11.3264,11.3264,11.2863,11.3023,145200.0
2010-01-14 11:00:00,14.08,14.08,14.06,14.08,153200.0,11.3023,11.3023,11.2863,11.3023,153200.0
2010-01-14 11:05:00,14.08,14.09,14.07,14.09,66000.0,11.3023,11.3103,11.2943,11.3103,66000.0
2010-01-14 11:10:00,14.09,14.09,14.08,14.09,52800.0,11.3103,11.3103,11.3023,11.3103,52800.0
2010-01-14 11:15:00,14.09,14.09,14.08,14.08,49600.0,11.3103,11.3103,11.3023,11.3023,49600.0
2010-01-14 11:20:00,14.09,14.09,14.08,14.08,59600.0,11.3103,11.3103,11.3023,11.3023,59600.0
2010-01-14 11:25:00,14.08,14.1,14.08,14.09,40800.0,11.3023,11.3184,11.3023,11.3103,40800.0
2010-01-14 11:30:00,14.09,14.12,14.09,14.12,60000.0,11.3103,11.3344,11.3103,11.3344,60000.0
2010-01-14 11:35:00,14.12,14.14,14.12,14.13,86400.0,11.3344,11.3505,11.3344,11.3425,86400.0
2010-01-14 11:40:00,14.13,14.13,14.12,14.12,40400.0,11.3425,11.3425,11.3344,11.3344,40400.0
2010-01-14 11:45:00,14.12,14.13,14.11,14.13,28000.0,11.3344,11.3425,11.3264,11.3425,28000.0
2010-01-14 11:50:00,14.12,14.13,14.12,14.12,56400.0,11.3344,11.3425,11.3344,11.3344,56400.0
2010-01-14 11:55:00,14.12,14.12,14.12,14.12,25200.0,11.3344,11.3344,11.3344,11.3344,25200.0
2010-01-14 12:00:00,14.12,14.13,14.1,14.11,364000.0,11.3344,11.3425,11.3184,11.3264,364000.0
2010-01-14 12:05:00,14.11,14.12,14.1,14.12,119200.0,11.3264,11.3344,11.3184,11.3344,119200.0
2010-01-14 12:10:00,14.11,14.12,14.11,14.12,48000.0,11.3264,11.3344,11.3264,11.3344,48000.0
2010-01-14 12:15:00,14.12,14.12,14.11,14.11,27200.0,11.3344,11.3344,11.3264,11.3264,27200.0
2010-01-14 12:20:00,14.11,14.12,14.1,14.11,62000.0,11.3264,11.3344,11.3184,11.3264,62000.0
2010-01-14 12:25:00,14.11,14.12,14.11,14.12,20000.0,11.3264,11.3344,11.3264,11.3344,20000.0
2010-01-14 12:30:00,14.12,14.13,14.12,14.13,43200.0,11.3344,11.3425,11.3344,11.3425,43200.0
2010-01-14 12:35:00,14.13,14.13,14.12,14.12,40800.0,11.3425,11.3425,11.3344,11.3344,40800.0
2010-01-14 12:40:00,14.12,14.13,14.12,14.12,28000.0,11.3344,11.3425,11.3344,11.3344,28000.0
2010-01-14 12:45:00,14.12,14.13,14.1,14.1,56800.0,11.3344,11.3425,11.3184,11.3184,56800.0
2010-01-14 12:50:00,14.1,14.11,14.1,14.11,48400.0,11.3184,11.3264,11.3184,11.3264,48400.0
2010-01-14 12:55:00,14.1,14.1,14.1,14.1,21600.0,11.3184,11.3184,11.3184,11.3184,21600.0
2010-01-14 13:00:00,14.1,14.12,14.1,14.11,6000.0,11.3184,11.3344,11.3184,11.3264,6000.0
2010-01-14 13:05:00,14.1,14.11,14.1,14.1,80000.0,11.3184,11.3264,11.3184,11.3184,80000.0
2010-01-14 13:10:00,14.1,14.11,14.1,14.1,20400.0,11.3184,11.3264,11.3184,11.3184,20400.0
2010-01-14 13:15:00,14.1,14.1,14.1,14.1,42800.0,11.3184,11.3184,11.3184,11.3184,42800.0
2010-01-14 13:20:00,14.1,14.11,14.1,14.11,21600.0,11.3184,11.3264,11.3184,11.3264,21600.0
2010-01-14 13:25:00,14.1,14.11,14.1,14.11,6800.0,11.3184,11.3264,11.3184,11.3264,6800.0
2010-01-14 13:30:00,14.11,14.13,14.11,14.13,10000.0,11.3264,11.3425,11.3264,11.3425,10000.0
2010-01-14 13:35:00,14.13,14.13,14.13,14.13,4000.0,11.3425,11.3425,11.3425,11.3425,4000.0
2010-01-14 13:40:00,14.13,14.13,14.12,14.13,22800.0,11.3425,11.3425,11.3344,11.3425,22800.0
2010-01-14 13:45:00,14.12,14.13,14.12,14.13,15200.0,11.3344,11.3425,11.3344,11.3425,15200.0
2010-01-14 13:50:00,14.13,14.13,14.13,14.13,5200.0,11.3425,11.3425,11.3425,11.3425,5200.0
2010-01-14 13:55:00,14.11,14.12,14.11,14.11,24400.0,11.3264,11.3344,11.3264,11.3264,24400.0
2010-01-14 14:00:00,14.12,14.13,14.12,14.13,9200.0,11.3344,11.3425,11.3344,11.3425,9200.0
2010-01-14 14:05:00,14.13,14.13,14.12,14.12,13600.0,11.3425,11.3425,11.3344,11.3344,13600.0
2010-01-14 14:10:00,14.12,14.13,14.11,14.11,16400.0,11.3344,11.3425,11.3264,11.3264,16400.0
2010-01-14 14:15:00,14.11,14.12,14.11,14.12,13600.0,11.3264,11.3344,11.3264,11.3344,13600.0
2010-01-14 14:20:00,14.14,14.14,14.13,14.13,26000.0,11.3505,11.3505,11.3425,11.3425,26000.0
2010-01-14 14:25:00,14.13,14.14,14.13,14.13,20000.0,11.3425,11.3505,11.3425,11.3425,20000.0
2010-01-14 14:30:00,14.14,14.14,14.13,14.13,10800.0,11.3505,11.3505,11.3425,11.3425,10800.0
2010-01-14 14:35:00,14.13,14.16,14.13,14.15,20800.0,11.3425,11.3665,11.3425,11.3585,20800.0
2010-01-14 14:40:00,14.16,14.17,14.15,14.16,34000.0,11.3665,11.3746,11.3585,11.3665,34000.0
2010-01-14 14:45:00,14.16,14.17,14.15,14.15,66000.0,11.3665,11.3746,11.3585,11.3585,66000.0
2010-01-14 14:50:00,14.15,14.16,14.15,14.16,46400.0,11.3585,11.3665,11.3585,11.3665,46400.0
2010-01-14 14:55:00,14.17,14.17,14.15,14.16,35600.0,11.3746,11.3746,11.3585,11.3665,35600.0
2010-01-14 15:00:00,14.16,14.18,14.16,14.18,25200.0,11.3665,11.3826,11.3665,11.3826,25200.0
2010-01-14 15:05:00,14.19,14.19,14.17,14.17,24000.0,11.3906,11.3906,11.3746,11.3746,24000.0
2010-01-14 15:10:00,14.17,14.17,14.15,14.16,28400.0,11.3746,11.3746,11.3585,11.3665,28400.0
2010-01-14 15:15:00,14.17,14.17,14.16,14.16,18800.0,11.3746,11.3746,11.3665,11.3665,18800.0
2010-01-14 15:20:00,14.15,14.17,14.15,14.17,29600.0,11.3585,11.3746,11.3585,11.3746,29600.0
2010-01-14 15:25:00,14.17,14.17,14.16,14.17,19200.0,11.3746,11.3746,11.3665,11.3746,19200.0
2010-01-14 15:30:00,14.17,14.17,14.17,14.17,33600.0,11.3746,11.3746,11.3746,11.3746,33600.0
2010-01-14 15:35:00,14.17,14.17,14.15,14.16,60000.0,11.3746,11.3746,11.3585,11.3665,60000.0
2010-01-14 15:40:00,14.16,14.16,14.15,14.16,29600.0,11.3665,11.3665,11.3585,11.3665,29600.0
2010-01-14 15:45:00,14.15,14.17,14.15,14.16,66800.0,11.3585,11.3746,11.3585,11.3665,66800.0
2010-01-14 15:50:00,14.16,14.17,14.15,14.16,58000.0,11.3665,11.3746,11.3585,11.3665,58000.0
2010-01-14 15:55:00,14.16,14.16,14.14,14.14,147600.0,11.3665,11.3665,11.3505,11.3505,147600.0
2010-01-15 09:30:00,14.15,14.17,14.13,14.17,90800.0,11.3585,11.3746,11.3425,11.3746,90800.0
2010-01-15 09:35:00,14.17,14.17,14.13,14.13,62800.0,11.3746,11.3746,11.3425,11.3425,62800.0
2010-01-15 09:40:00,14.13,14.13,14.1,14.1,26800.0,11.3425,11.3425,11.3184,11.3184,26800.0
2010-01-15 09:45:00,14.1,14.1,14.07,14.07,101200.0,11.3184,11.3184,11.2943,11.2943,101200.0
2010-01-15 09:50:00,14.08,14.08,14.02,14.04,83600.0,11.3023,11.3023,11.2542,11.2702,83600.0
2010-01-15 09:55:00,14.04,14.06,13.99,14.01,98400.0,11.2702,11.2863,11.2301,11.2461,98400.0
2010-01-15 10:00:00,14.0,14.01,13.96,13.97,131200.0,11.2381,11.2461,11.206,11.214,131200.0
2010-01-15 10:05:00,13.97,13.98,13.92,13.94,127600.0,11.214,11.222,11.1739,11.1899,127600.0
2010-01-15 10:10:00,13.93,13.95,13.92,13.95,43600.0,11.1819,11.198,11.1739,11.198,43600.0
2010-01-15 10:15:00,13.94,13.95,13.91,13.95,71600.0,11.1899,11.198,11.1659,11.198,71600.0
2010-01-15 10:20:00,13.95,13.97,13.95,13.95,50000.0,11.198,11.214,11.198,11.198,50000.0
2010-01-15 10:25:00,13.95,13.96,13.93,13.94,102400.0,11.198,11.206,11.1819,11.1899,102400.0
2010-01-15 10:30:00,13.94,13.95,13.92,13.94,45600.0,11.1899,11.198,11.1739,11.1899,45600.0
2010-01-15 10:35:00,13.94,13.95,13.93,13.93,27600.0,11.1899,11.198,11.1819,11.1819,27600.0
2010-01-15 10:40:00,13.93,13.93,13.89,13.93,60000.0,11.1819,11.1819,11.1498,11.1819,60000.0
2010-01-15 10:45:00,13.93,13.94,13.91,13.94,39600.0,11.1819,11.1899,11.1659,11.1899,39600.0
2010-01-15 10:50:00,13.94,13.96,13.94,13.94,59200.0,11.1899,11.206,11.1899,11.1899,59200.0
2010-01-15 10:55:00,13.94,13.95,13.93,13.95,28400.0,11.1899,11.198,11.1819,11.198,28400.0
2010-01-15 11:00:00,13.95,13.95,13.94,13.95,50400.0,11.198,11.198,11.1899,11.198,50400.0
2010-01-15 11:05:00,13.95,13.95,13.93,13.93,49600.0,11.198,11.198,11.1819,11.1819,49600.0
2010-01-15 11:10:00,13.94,13.94,13.93,13.94,29200.0,11.1899,11.1899,11.1819,11.1899,29200.0
2010-01-15 11:15:00,13.94,13.95,13.93,13.95,36000.0,11.1899,11.198,11.1819,11.198,36000.0
2010-01-15 11:20:00,13.95,13.95,13.92,13.93,22400.0,11.198,11.198,11.1739,11.1819,22400.0
2010-01-15 11:25:00,13.93,13.94,13.92,13.92,17200.0,11.1819,11.1899,11.1739,11.1739,17200.0
2010-01-15 11:30:00,13.92,13.92,13.91,13.91,17200.0,11.1739,11.1739,11.1659,11.1659,17200.0
2010-01-15 11:35:00,13.91,13.92,13.91,13.92,23600.0,11.1659,11.1739,11.1659,11.1739,23600.0
2010-01-15 11:40:00,13.91,13.92,13.91,13.91,13600.0,11.1659,11.1739,11.1659,11.1659,13600.0
2010-01-15 11:45:00,13.91,13.92,13.9,13.92,12400.0,11.1659,11.1739,11.1578,11.1739,12400.0
2010-01-15 11:50:00,13.91,13.91,13.88,13.88,32000.0,11.1659,11.1659,11.1418,11.1418,32000.0
2010-01-15 11:55:00,13.89,13.89,13.86,13.87,60000.0,11.1498,11.1498,11.1257,11.1338,60000.0
2010-01-15 12:00:00,13.87,13.88,13.87,13.88,48800.0,11.1338,11.1418,11.1338,11.1418,48800.0
2010-01-15 12:05:00,13.89,13.89,13.88,13.89,15600.0,11.1498,11.1498,11.1418,11.1498,15600.0
2010-01-15 12:10:00,13.9,13.91,13.9,13.9,45600.0,11.1578,11.1659,11.1578,11.1578,45600.0
2010-01-15 12:15:00,13.9,13.9,13.89,13.89,28400.0,11.1578,11.1578,11.1498,11.1498,28400.0
2010-01-15 12:20:00,13.89,13.89,13.88,13.88,33600.0,11.1498,11.1498,11.1418,11.1418,33600.0
2010-01-15 12:25:00,13.88,13.88,13.86,13.86,23200.0,11.1418,11.1418,11.1257,11.1257,23200.0
2010-01-15 12:30:00,13.86,13.88,13.86,13.87,66800.0,11.1257,11.1418,11.1257,11.1338,66800.0
2010-01-15 12:35:00,13.87,13.88,13.87,13.88,14400.0,11.1338,11.1418,11.1338,11.1418,14400.0
2010-01-15 12:40:00,13.87,13.88,13.85,13.85,29600.0,11.1338,11.1418,11.1177,11.1177,29600.0
2010-01-15 12:45:00,13.85,13.89,13.85,13.89,20000.0,11.1177,11.1498,11.1177,11.1498,20000.0
2010-01-15 12:50:00,13.89,13.89,13.88,13.88,75600.0,11.1498,11.1498,11.1418,11.1418,75600.0
2010-01-15 12:55:00,13.88,13.88,13.88,13.88,52400.0,11.1418,11.1418,11.1418,11.1418,52400.0
2010-01-15 13:00:00,13.88,13.89,13.87,13.87,44800.0,11.1418,11.1498,11.1338,11.1338,44800.0
2010-01-15 13:05:00,13.87,13.88,13.87,13.88,20400.0,11.1338,11.1418,11.1338,11.1418,20400.0
2010-01-15 13:10:00,13.87,13.87,13.87,13.87,44000.0,11.1338,11.1338,11.1338,11.1338,44000.0
2010-01-15 13:15:00,13.87,13.89,13.87,13.88,32000.0,11.1338,11.1498,11.1338,11.1418,32000.0
2010-01-15 13:20:00,13.88,13.89,13.88,13.88,126800.0,11.1418,11.1498,11.1418,11.1418,126800.0
2010-01-15 13:25:00,13.88,13.91,13.88,13.9,292800.0,11.1418,11.1659,11.1418,11.1578,292800.0
2010-01-15 13:30:00,13.9,13.9,13.89,13.9,148800.0,11.1578,11.1578,11.1498,11.1578,148800.0
2010-01-15 13:35:00,13.9,13.9,13.89,13.89,35200.0,11.1578,11.1578,11.1498,11.1498,35200.0
2010-01-15 13:40:00,13.89,13.9,13.88,13.88,260000.0,11.1498,11.1578,11.1418,11.1418,260000.0
2010-01-15 13:45:00,13.88,13.91,13.88,13.9,230800.0,11.1418,11.1659,11.1418,11.1578,230800.0
2010-01-15 13:50:00,13.9,13.91,13.9,13.9,79200.0,11.1578,11.1659,11.1578,11.1578,79200.0
2010-01-15 13:55:00,13.9,13.91,13.9,13.91,154800.0,11.1578,11.1659,11.1578,11.1659,154800.0
2010-01-15 14:00:00,13.91,13.91,13.9,13.9,34800.0,11.1659,11.1659,11.1578,11.1578,34800.0
2010-01-15 14:05:00,13.9,13.91,13.9,13.91,13600.0,11.1578,11.1659,11.1578,11.1659,13600.0
2010-01-15 14:10:00,13.91,13.91,13.91,13.91,9200.0,11.1659,11.1659,11.1659,11.1659,9200.0
2010-01-15 14:15:00,13.91,13.92,13.9,13.9,18800.0,11.1659,11.1739,11.1578,11.1578,18800.0
2010-01-15 14:20:00,13.9,13.9,13.9,13.9,49600.0,11.1578,11.1578,11.1578,11.1578,49600.0
2010-01-15 14:25:00,13.9,13.9,13.89,13.89,33200.0,11.1578,11.1578,11.1498,11.1498,33200.0
2010-01-15 14:30:00,13.89,13.9,13.88,13.9,27200.0,11.1498,11.1578,11.1418,11.1578,27200.0
2010-01-15 14:35:00,13.9,13.9,13.89,13.89,24400.0,11.1578,11.1578,11.1498,11.1498,24400.0
2010-01-15 14:40:00,13.89,13.89,13.87,13.88,36400.0,11.1498,11.1498,11.1338,11.1418,36400.0
2010-01-15 14:45:00,13.88,13.88,13.88,13.88,14400.0,11.1418,11.1418,11.1418,11.1418,14400.0
2010-01-15 14:50:00,13.88,13.89,13.88,13.88,18400.0,11.1418,11.1498,11.1418,11.1418,18400.0
2010-01-15 14:55:00,13.88,13.9,13.88,13.9,22000.0,11.1418,11.1578,11.1418,11.1578,22000.0
2010-01-15 15:00:00,13.9,13.91,13.9,13.91,53200.0,11.1578,11.1659,11.1578,11.1659,53200.0
2010-01-15 15:05:00,13.92,13.93,13.92,13.93,126400.0,11.1739,11.1819,11.1739,11.1819,126400.0
2010-01-15 15:10:00,13.93,13.95,13.93,13.94,38400.0,11.1819,11.198,11.1819,11.1899,38400.0
2010-01-15 15:15:00,13.94,13.94,13.93,13.94,34000.0,11.1899,11.1899,11.1819,11.1899,34000.0
2010-01-15 15:20:00,13.94,13.94,13.93,13.94,17200.0,11.1899,11.1899,11.1819,11.1899,17200.0
2010-01-15 15:25:00,13.94,13.94,13.93,13.94,38800.0,11.1899,11.1899,11.1819,11.1899,38800.0
2010-01-15 15:30:00,13.94,13.95,13.93,13.94,74000.0,11.1899,11.198,11.1819,11.1899,74000.0
2010-01-15 15:35:00,13.94,13.96,13.94,13.96,49200.0,11.1899,11.206,11.1899,11.206,49200.0
2010-01-15 15:40:00,13.96,13.97,13.95,13.96,65600.0,11.206,11.214,11.198,11.206,65600.0
2010-01-15 15:45:00,13.96,13.97,13.96,13.97,74800.0,11.206,11.214,11.206,11.214,74800.0
2010-01-15 15:50:00,13.97,13.97,13.96,13.97,42800.0,11.214,11.214,11.206,11.214,42800.0
2010-01-15 15:55:00,13.97,13.99,13.96,13.96,226400.0,11.214,11.2301,11.206,11.206,226400.0
2010-01-19 09:30:00,14.01,14.06,14.01,14.03,223600.0,11.2461,11.2863,11.2461,11.2622,223600.0
2010-01-19 09:35:00,14.03,14.06,14.03,14.03,49200.0,11.2622,11.2863,11.2622,11.2622,49200.0
2010-01-19 09:40:00,14.04,14.09,14.04,14.08,59200.0,11.2702,11.3103,11.2702,11.3023,59200.0
2010-01-19 09:45:00,14.08,14.13,14.08,14.1,170800.0,11.3023,11.3425,11.3023,11.3184,170800.0
2010-01-19 09:50:00,14.1,14.12,14.09,14.1,54800.0,11.3184,11.3344,11.3103,11.3184,54800.0
2010-01-19 09:55:00,14.09,14.12,14.09,14.1,26800.0,11.3103,11.3344,11.3103,11.3184,26800.0
2010-01-19 10:00:00,14.11,14.11,14.1,14.11,68400.0,11.3264,11.3264,11.3184,11.3264,68400.0
2010-01-19 10:05:00,14.11,14.12,14.11,14.11,59600.0,11.3264,11.3344,11.3264,11.3264,59600.0
2010-01-19 10:10:00,14.11,14.13,14.1,14.12,50000.0,11.3264,11.3425,11.3184,11.3344,50000.0
2010-01-19 10:15:00,14.13,14.14,14.11,14.12,48400.0,11.3425,11.3505,11.3264,11.3344,48400.0
2010-01-19 10:20:00,14.12,14.15,14.12,14.14,37600.0,11.3344,11.3585,11.3344,11.3505,37600.0
2010-01-19 10:25:00,14.14,14.15,14.13,14.13,64400.0,11.3505,11.3585,11.3425,11.3425,64400.0
2010-01-19 10:30:00,14.13,14.14,14.13,14.13,77200.0,11.3425,11.3505,11.3425,11.3425,77200.0
2010-01-19 10:35:00,14.13,14.13,14.11,14.12,34400.0,11.3425,11.3425,11.3264,11.3344,34400.0
2010-01-19 10:40:00,14.12,14.14,14.12,14.13,61200.0,11.3344,11.3505,11.3344,11.3425,61200.0
2010-01-19 10:45:00,14.14,14.17,14.14,14.16,60400.0,11.3505,11.3746,11.3505,11.3665,60400.0
2010-01-19 10:50:00,14.16,14.17,14.15,14.15,14800.0,11.3665,11.3746,11.3585,11.3585,14800.0
2010-01-19 10:55:00,14.16,14.16,14.15,14.16,61600.0,11.3665,11.3665,11.3585,11.3665,61600.0
2010-01-19 11:00:00,14.17,14.17,14.15,14.15,23600.0,11.3746,11.3746,11.3585,11.3585,23600.0
2010-01-19 11:05:00,14.14,14.15,14.14,14.15,5200.0,11.3505,11.3585,11.3505,11.3585,5200.0
2010-01-19 11:10:00,14.15,14.15,14.15,14.15,24000.0,11.3585,11.3585,11.3585,11.3585,24000.0
2010-01-19 11:15:00,14.15,14.15,14.14,14.14,22400.0,11.3585,11.3585,11.3505,11.3505,22400.0
2010-01-19 11:20:00,14.14,14.15,14.13,14.14,38400.0,11.3505,11.3585,11.3425,11.3505,38400.0
2010-01-19 11:25:00,14.15,14.15,14.13,14.14,27200.0,11.3585,11.3585,11.3425,11.3505,27200.0
2010-01-19 11:30:00,14.14,14.14,14.14,14.14,53600.0,11.3505,11.3505,11.3505,11.3505,53600.0
2010-01-19 11:35:00,14.14,14.14,14.13,14.13,69200.0,11.3505,11.3505,11.3425,11.3425,69200.0
2010-01-19 11:40:00,14.13,14.13,14.1,14.11,36400.0,11.3425,11.3425,11.3184,11.3264,36400.0
2010-01-19 11:45:00,14.11,14.12,14.1,14.11,462000.0,11.3264,11.3344,11.3184,11.3264,462000.0
2010-01-19 11:50:00,14.11,14.12,14.11,14.12,474400.0,11.3264,11.3344,11.3264,11.3344,474400.0
2010-01-19 11:55:00,14.12,14.12,14.11,14.12,116800.0,11.3344,11.3344,11.3264,11.3344,116800.0
2010-01-19 12:00:00,14.12,14.13,14.11,14.13,57200.0,11.3344,11.3425,11.3264,11.3425,57200.0
2010-01-19 12:05:00,14.13,14.13,14.13,14.13,46400.0,11.3425,11.3425,11.3425,11.3425,46400.0
2010-01-19 12:10:00,14.13,14.14,14.13,14.14,48000.0,11.3425,11.3505,11.3425,11.3505,48000.0
2010-01-19 12:15:00,14.14,14.14,14.13,14.14,18400.0,11.3505,11.3505,11.3425,11.3505,18400.0
2010-01-19 12:20:00,14.14,14.16,14.14,14.15,32400.0,11.3505,11.3665,11.3505,11.3585,32400.0
2010-01-19 12:25:00,14.15,14.16,14.15,14.15,44800.0,11.3585,11.3665,11.3585,11.3585,44800.0
2010-01-19 12:30:00,14.15,14.16,14.15,14.15,34000.0,11.3585,11.3665,11.3585,11.3585,34000.0
2010-01-19 12:35:00,14.15,14.16,14.15,14.15,19200.0,11.3585,11.3665,11.3585,11.3585,19200.0
2010-01-19 12:40:00,14.16,14.16,14.15,14.15,8400.0,11.3665,11.3665,11.3585,11.3585,8400.0
2010-01-19 12:45:00,14.15,14.15,14.15,14.15,39200.0,11.3585,11.3585,11.3585,11.3585,39200.0
2010-01-19 12:50:00,14.16,14.16,14.15,14.16,16800.0,11.3665,11.3665,11.3585,11.3665,16800.0
2010-01-19 12:55:00,14.15,14.17,14.15,14.17,99600.0,11.3585,11.3746,11.3585,11.3746,99600.0
2010-01-19 13:00:00,14.15,14.17,14.15,14.17,68800.0,11.3585,11.3746,11.3585,11.3746,68800.0
2010-01-19 13:05:00,14.16,14.16,14.15,14.15,33200.0,11.3665,11.3665,11.3585,11.3585,33200.0
2010-01-19 13:10:00,14.15,14.15,14.14,14.15,28800.0,11.3585,11.3585,11.3505,11.3585,28800.0
2010-01-19 13:15:00,14.15,14.16,14.15,14.16,17600.0,11.3585,11.3665,11.3585,11.3665,17600.0
2010-01-19 13:20:00,14.15,14.16,14.15,14.15,39600.0,11.3585,11.3665,11.3585,11.3585,39600.0
2010-01-19 13:25:00,14.16,14.16,14.16,14.16,40000.0,11.3665,11.3665,11.3665,11.3665,40000.0
2010-01-19 13:30:00,14.16,14.16,14.15,14.16,22000.0,11.3665,11.3665,11.3585,11.3665,22000.0
2010-01-19 13:35:00,14.15,14.15,14.15,14.15,26000.0,11.3585,11.3585,11.3585,11.3585,26000.0
2010-01-19 13:40:00,14.15,14.15,14.14,14.15,20000.0,11.3585,11.3585,11.3505,11.3585,20000.0
2010-01-19 13:45:00,14.15,14.15,14.15,14.15,7600.0,11.3585,11.3585,11.3585,11.3585,7600.0
2010-01-19 13:50:00,14.15,14.15,14.14,14.15,41600.0,11.3585,11.3585,11.3505,11.3585,41600.0
2010-01-19 13:55:00,14.15,14.16,14.15,14.16,39600.0,11.3585,11.3665,11.3585,11.3665,39600.0
2010-01-19 14:00:00,14.16,14.17,14.15,14.17,132800.0,11.3665,11.3746,11.3585,11.3746,132800.0
2010-01-19 14:05:00,14.17,14.19,14.17,14.19,2123200.0,11.3746,11.3906,11.3746,11.3906,2123200.0
2010-01-19 14:10:00,14.19,14.19,14.19,14.19,22000.0,11.3906,11.3906,11.3906,11.3906,22000.0
2010-01-19 14:15:00,14.19,14.19,14.18,14.18,41600.0,11.3906,11.3906,11.3826,11.3826,41600.0
2010-01-19 14:20:00,14.18,14.19,14.18,14.19,49600.0,11.3826,11.3906,11.3826,11.3906,49600.0
2010-01-19 14:25:00,14.19,14.2,14.19,14.2,62000.0,11.3906,11.3986,11.3906,11.3986,62000.0
2010-01-19 14:30:00,14.2,14.2,14.18,14.18,17600.0,11.3986,11.3986,11.3826,11.3826,17600.0
2010-01-19 14:35:00,14.18,14.19,14.18,14.19,46400.0,11.3826,11.3906,11.3826,11.3906,46400.0
2010-01-19 14:40:00,14.19,14.19,14.17,14.17,18800.0,11.3906,11.3906,11.3746,11.3746,18800.0
2010-01-19 14:45:00,14.18,14.18,14.17,14.17,25200.0,11.3826,11.3826,11.3746,11.3746,25200.0
2010-01-19 14:50:00,14.17,14.17,14.16,14.17,14400.0,11.3746,11.3746,11.3665,11.3746,14400.0
2010-01-19 14:55:00,14.17,14.17,14.16,14.17,94400.0,11.3746,11.3746,11.3665,11.3746,94400.0
2010-01-19 15:00:00,14.17,14.17,14.16,14.16,22000.0,11.3746,11.3746,11.3665,11.3665,22000.0
2010-01-19 15:05:00,14.15,14.15,14.15,14.15,50000.0,11.3585,11.3585,11.3585,11.3585,50000.0
2010-01-19 15:10:00,14.15,14.16,14.15,14.16,103200.0,11.3585,11.3665,11.3585,11.3665,103200.0
2010-01-19 15:15:00,14.16,14.16,14.15,14.15,44800.0,11.3665,11.3665,11.3585,11.3585,44800.0
2010-01-19 15:20:00,14.15,14.18,14.15,14.17,126400.0,11.3585,11.3826,11.3585,11.3746,126400.0
2010-01-19 15:25:00,14.17,14.18,14.16,14.18,118800.0,11.3746,11.3826,11.3665,11.3826,118800.0
2010-01-19 15:30:00,14.18,14.18,14.17,14.18,112800.0,11.3826,11.3826,11.3746,11.3826,112800.0
2010-01-19 15:35:00,14.18,14.19,14.18,14.18,65600.0,11.3826,11.3906,11.3826,11.3826,65600.0
2010-01-19 15:40:00,14.18,14.18,14.15,14.17,114800.0,11.3826,11.3826,11.3585,11.3746,114800.0
2010-01-19 15:45:00,14.17,14.18,14.16,14.18,71600.0,11.3746,11.3826,11.3665,11.3826,71600.0
2010-01-19 15:50:00,14.18,14.2,14.18,14.19,2613600.0,11.3826,11.3986,11.3826,11.3906,2613600.0
2010-01-19 15:55:00,14.19,14.21,14.19,14.21,369200.0,11.3906,11.4067,11.3906,11.4067,369200.0
2010-01-20 09:30:00,14.11,14.11,14.05,14.08,410400.0,11.3264,11.3264,11.2782,11.3023,410400.0
2010-01-20 09:35:00,14.09,14.09,14.05,14.08,167200.0,11.3103,11.3103,11.2782,11.3023,167200.0
2010-01-20 09:40:00,14.07,14.08,14.06,14.07,112400.0,11.2943,11.3023,11.2863,11.2943,112400.0
2010-01-20 09:45:00,14.06,14.06,14.02,14.06,92800.0,11.2863,11.2863,11.2542,11.2863,92800.0
2010-01-20 09:50:00,14.06,14.08,14.05,14.08,48000.0,11.2863,11.3023,11.2782,11.3023,48000.0
2010-01-20 09:55:00,14.07,14.08,14.04,14.04,34800.0,11.2943,11.3023,11.2702,11.2702,34800.0
2010-01-20 10:00:00,14.04,14.05,13.98,13.99,139600.0,11.2702,11.2782,11.222,11.2301,139600.0
2010-01-20 10:05:00,13.99,13.99,13.93,13.95,136400.0,11.2301,11.2301,11.1819,11.198,136400.0
2010-01-20 10:10:00,13.95,13.97,13.95,13.96,53200.0,11.198,11.214,11.198,11.206,53200.0
2010-01-20 10:15:00,13.96,13.97,13.94,13.97,66800.0,11.206,11.214,11.1899,11.214,66800.0
2010-01-20 10:20:00,13.96,13.96,13.93,13.95,106400.0,11.206,11.206,11.1819,11.198,106400.0
2010-01-20 10:25:00,13.95,13.96,13.93,13.93,132000.0,11.198,11.206,11.1819,11.1819,132000.0
2010-01-20 10:30:00,13.93,13.94,13.91,13.93,228000.0,11.1819,11.1899,11.1659,11.1819,228000.0
2010-01-20 10:35:00,13.93,13.93,13.9,13.91,184400.0,11.1819,11.1819,11.1578,11.1659,184400.0
2010-01-20 10:40:00,13.91,13.93,13.91,13.92,95200.0,11.1659,11.1819,11.1659,11.1739,95200.0
2010-01-20 10:45:00,13.92,13.92,13.91,13.92,61200.0,11.1739,11.1739,11.1659,11.1739,61200.0
2010-01-20 10:50:00,13.93,13.94,13.91,13.93,354400.0,11.1819,11.1899,11.1659,11.1819,354400.0
2010-01-20 10:55:00,13.93,13.94,13.92,13.93,822000.0,11.1819,11.1899,11.1739,11.1819,822000.0
2010-01-20 11:00:00,13.93,13.94,13.87,13.87,432800.0,11.1819,11.1899,11.1338,11.1338,432800.0
2010-01-20 11:05:00,13.87,13.87,13.85,13.85,92800.0,11.1338,11.1338,11.1177,11.1177,92800.0
2010-01-20 11:10:00,13.85,13.88,13.85,13.88,96800.0,11.1177,11.1418,11.1177,11.1418,96800.0
2010-01-20 11:15:00,13.88,13.89,13.87,13.89,70400.0,11.1418,11.1498,11.1338,11.1498,70400.0
2010-01-20 11:20:00,13.88,13.88,13.86,13.86,64400.0,11.1418,11.1418,11.1257,11.1257,64400.0
2010-01-20 11:25:00,13.86,13.88,13.85,13.88,69200.0,11.1257,11.1418,11.1177,11.1418,69200.0
2010-01-20 11:30:00,13.89,13.89,13.88,13.88,21200.0,11.1498,11.1498,11.1418,11.1418,21200.0
2010-01-20 11:35:00,13.88,13.9,13.88,13.89,33200.0,11.1418,11.1578,11.1418,11.1498,33200.0
2010-01-20 11:40:00,13.89,13.9,13.89,13.89,37200.0,11.1498,11.1578,11.1498,11.1498,37200.0
2010-01-20 11:45:00,13.89,13.9,13.89,13.89,88400.0,11.1498,11.1578,11.1498,11.1498,88400.0
2010-01-20 11:50:00,13.9,13.9,13.88,13.9,57600.0,11.1578,11.1578,11.1418,11.1578,57600.0
2010-01-20 11:55:00,13.9,13.9,13.9,13.9,52800.0,11.1578,11.1578,11.1578,11.1578,52800.0
2010-01-20 12:00:00,13.9,13.9,13.88,13.89,89600.0,11.1578,11.1578,11.1418,11.1498,89600.0
2010-01-20 12:05:00,13.89,13.91,13.89,13.91,75600.0,11.1498,11.1659,11.1498,11.1659,75600.0
2010-01-20 12:10:00,13.91,13.93,13.91,13.93,43200.0,11.1659,11.1819,11.1659,11.1819,43200.0
2010-01-20 12:15:00,13.93,13.93,13.89,13.9,23200.0,11.1819,11.1819,11.1498,11.1578,23200.0
2010-01-20 12:20:00,13.9,13.9,13.88,13.89,32400.0,11.1578,11.1578,11.1418,11.1498,32400.0
2010-01-20 12:25:00,13.89,13.91,13.89,13.91,44000.0,11.1498,11.1659,11.1498,11.1659,44000.0
2010-01-20 12:30:00,13.91,13.92,13.9,13.9,34800.0,11.1659,11.1739,11.1578,11.1578,34800.0
2010-01-20 12:35:00,13.9,13.9,13.9,13.9,72000.0,11.1578,11.1578,11.1578,11.1578,72000.0
2010-01-20 12:40:00,13.9,13.9,13.89,13.9,35200.0,11.1578,11.1578,11.1498,11.1578,35200.0
2010-01-20 12:45:00,13.9,13.91,13.89,13.9,67600.0,11.1578,11.1659,11.1498,11.1578,67600.0
2010-01-20 12:50:00,13.9,13.9,13.89,13.89,22400.0,11.1578,11.1578,11.1498,11.1498,22400.0
2010-01-20 12:55:00,13.9,13.9,13.88,13.89,41200.0,11.1578,11.1578,11.1418,11.1498,41200.0
2010-01-20 13:00:00,13.89,13.89,13.88,13.89,35600.0,11.1498,11.1498,11.1418,11.1498,35600.0
2010-01-20 13:05:00,13.89,13.9,13.89,13.9,20000.0,11.1498,11.1578,11.1498,11.1578,20000.0
2010-01-20 13:10:00,13.9,13.9,13.88,13.88,49200.0,11.1578,11.1578,11.1418,11.1418,49200.0
2010-01-20 13:15:00,13.88,13.88,13.87,13.87,14800.0,11.1418,11.1418,11.1338,11.1338,14800.0
2010-01-20 13:20:00,13.87,13.89,13.87,13.88,39200.0,11.1338,11.1498,11.1338,11.1418,39200.0
2010-01-20 13:25:00,13.88,13.9,13.88,13.88,20400.0,11.1418,11.1578,11.1418,11.1418,20400.0
2010-01-20 13:30:00,13.88,13.91,13.88,13.91,36000.0,11.1418,11.1659,11.1418,11.1659,36000.0
2010-01-20 13:35:00,13.91,13.92,13.9,13.92,22400.0,11.1659,11.1739,11.1578,11.1739,22400.0
2010-01-20 13:40:00,13.92,13.93,13.92,13.92,17200.0,11.1739,11.1819,11.1739,11.1739,17200.0
2010-01-20 13:45:00,13.92,13.94,13.92,13.94,54400.0,11.1739,11.1899,11.1739,11.1899,54400.0
2010-01-20 13:50:00,13.94,13.94,13.93,13.93,23600.0,11.1899,11.1899,11.1819,11.1819,23600.0
2010-01-20 13:55:00,13.94,13.94,13.93,13.93,18000.0,11.1899,11.1899,11.1819,11.1819,18000.0
2010-01-20 14:00:00,13.93,13.94,13.93,13.94,12000.0,11.1819,11.1899,11.1819,11.1899,12000.0
2010-01-20 14:05:00,13.93,13.94,13.93,13.93,33600.0,11.1819,11.1899,11.1819,11.1819,33600.0
2010-01-20 14:10:00,13.93,13.95,13.93,13.94,52000.0,11.1819,11.198,11.1819,11.1899,52000.0
2010-01-20 14:15:00,13.94,13.94,13.93,13.93,35200.0,11.1899,11.1899,11.1819,11.1819,35200.0
2010-01-20 14:20:00,13.93,13.94,13.93,13.94,50400.0,11.1819,11.1899,11.1819,11.1899,50400.0
2010-01-20 14:25:00,13.94,13.95,13.93,13.93,32000.0,11.1899,11.198,11.1819,11.1819,32000.0
2010-01-20 14:30:00,13.93,13.94,13.93,13.94,27200.0,11.1819,11.1899,11.1819,11.1899,27200.0
2010-01-20 14:35:00,13.94,13.97,13.94,13.97,33200.0,11.1899,11.214,11.1899,11.214,33200.0
2010-01-20 14:40:00,13.97,13.97,13.97,13.97,37600.0,11.214,11.214,11.214,11.214,37600.0
2010-01-20 14:45:00,13.97,13.99,13.97,13.98,44800.0,11.214,11.2301,11.214,11.222,44800.0
2010-01-20 14:50:00,13.98,13.99,13.97,13.99,29600.0,11.222,11.2301,11.214,11.2301,29600.0
2010-01-20 14:55:00,13.99,13.99,13.98,13.99,86800.0,11.2301,11.2301,11.222,11.2301,86800.0
2010-01-20 15:00:00,13.99,13.99,13.98,13.99,46800.0,11.2301,11.2301,11.222,11.2301,46800.0
2010-01-20 15:05:00,13.99,13.99,13.97,13.97,83200.0,11.2301,11.2301,11.214,11.214,83200.0
2010-01-20 15:10:00,13.97,13.99,13.97,13.98,44000.0,11.214,11.2301,11.214,11.222,44000.0
2010-01-20 15:15:00,13.98,13.99,13.98,13.98,46000.0,11.222,11.2301,11.222,11.222,46000.0
2010-01-20 15:20:00,13.98,14.01,13.98,14.01,59600.0,11.222,11.2461,11.222,11.2461,59600.0
2010-01-20 15:25:00,14.0,14.01,14.0,14.0,47200.0,11.2381,11.2461,11.2381,11.2381,47200.0
2010-01-20 15:30:00,14.0,14.01,13.98,13.98,80800.0,11.2381,11.2461,11.222,11.222,80800.0
2010-01-20 15:35:00,13.98,14.0,13.98,14.0,44400.0,11.222,11.2381,11.222,11.2381,44400.0
2010-01-20 15:40:00,13.99,14.01,13.99,14.01,90400.0,11.2301,11.2461,11.2301,11.2461,90400.0
2010-01-20 15:45:00,14.01,14.03,14.01,14.03,76400.0,11.2461,11.2622,11.2461,11.2622,76400.0
2010-01-20 15:50:00,14.03,14.03,14.01,14.01,94000.0,11.2622,11.2622,11.2461,11.2461,94000.0
2010-01-20 15:55:00,14.01,14.03,14.0,14.01,130800.0,11.2461,11.2622,11.2381,11.2461,130800.0
2010-01-21 09:30:00,14.02,14.11,14.01,14.11,173200.0,11.2542,11.3264,11.2461,11.3264,173200.0
2010-01-21 09:35:00,14.11,14.11,14.08,14.09,174000.0,11.3264,11.3264,11.3023,11.3103,174000.0
2010-01-21 09:40:00,14.09,14.09,14.05,14.05,154800.0,11.3103,11.3103,11.2782,11.2782,154800.0
2010-01-21 09:45:00,14.05,14.06,13.99,14.01,169600.0,11.2782,11.2863,11.2301,11.2461,169600.0
2010-01-21 09:50:00,14.02,14.05,14.01,14.03,184400.0,11.2542,11.2782,11.2461,11.2622,184400.0
2010-01-21 09:55:00,14.04,14.08,14.04,14.05,132800.0,11.2702,11.3023,11.2702,11.2782,132800.0
2010-01-21 10:00:00,14.06,14.09,14.03,14.09,142400.0,11.2863,11.3103,11.2622,11.3103,142400.0
2010-01-21 10:05:00,14.1,14.11,14.07,14.08,104400.0,11.3184,11.3264,11.2943,11.3023,104400.0
2010-01-21 10:10:00,14.08,14.09,14.06,14.07,133600.0,11.3023,11.3103,11.2863,11.2943,133600.0
2010-01-21 10:15:00,14.07,14.07,14.06,14.06,58000.0,11.2943,11.2943,11.2863,11.2863,58000.0
2010-01-21 10:20:00,14.06,14.06,13.97,13.97,217200.0,11.2863,11.2863,11.214,11.214,217200.0
2010-01-21 10:25:00,13.97,13.97,13.85,13.86,216400.0,11.214,11.214,11.1177,11.1257,216400.0
2010-01-21 10:30:00,13.85,13.86,13.8,13.86,233600.0,11.1177,11.1257,11.0776,11.1257,233600.0
2010-01-21 10:35:00,13.86,13.87,13.85,13.86,80800.0,11.1257,11.1338,11.1177,11.1257,80800.0
2010-01-21 10:40:00,13.88,13.89,13.87,13.87,22400.0,11.1418,11.1498,11.1338,11.1338,22400.0
2010-01-21 10:45:00,13.87,13.88,13.86,13.86,40800.0,11.1338,11.1418,11.1257,11.1257,40800.0
2010-01-21 10:50:00,13.87,13.87,13.84,13.84,48800.0,11.1338,11.1338,11.1097,11.1097,48800.0
2010-01-21 10:55:00,13.84,13.87,13.84,13.87,40800.0,11.1097,11.1338,11.1097,11.1338,40800.0
2010-01-21 11:00:00,13.87,13.89,13.87,13.88,75200.0,11.1338,11.1498,11.1338,11.1418,75200.0
2010-01-21 11:05:00,13.88,13.88,13.82,13.84,116000.0,11.1418,11.1418,11.0936,11.1097,116000.0
2010-01-21 11:10:00,13.84,13.86,13.84,13.86,98000.0,11.1097,11.1257,11.1097,11.1257,98000.0
2010-01-21 11:15:00,13.86,13.86,13.83,13.86,38000.0,11.1257,11.1257,11.1016,11.1257,38000.0
2010-01-21 11:20:00,13.86,13.88,13.85,13.87,62400.0,11.1257,11.1418,11.1177,11.1338,62400.0
2010-01-21 11:25:00,13.87,13.87,13.83,13.84,112800.0,11.1338,11.1338,11.1016,11.1097,112800.0
2010-01-21 11:30:00,13.85,13.86,13.83,13.84,66000.0,11.1177,11.1257,11.1016,11.1097,66000.0
2010-01-21 11:35:00,13.85,13.85,13.82,13.82,95200.0,11.1177,11.1177,11.0936,11.0936,95200.0
2010-01-21 11:40:00,13.82,13.84,13.76,13.76,168400.0,11.0936,11.1097,11.0455,11.0455,168400.0
2010-01-21 11:45:00,13.76,13.8,13.76,13.78,74400.0,11.0455,11.0776,11.0455,11.0615,74400.0
2010-01-21 11:50:00,13.8,13.84,13.78,13.81,238000.0,11.0776,11.1097,11.0615,11.0856,238000.0
2010-01-21 11:55:00,13.82,13.82,13.77,13.79,94000.0,11.0936,11.0936,11.0535,11.0695,94000.0
2010-01-21 12:00:00,13.8,13.86,13.79,13.86,117200.0,11.0776,11.1257,11.0695,11.1257,117200.0
2010-01-21 12:05:00,13.86,13.89,13.85,13.88,107200.0,11.1257,11.1498,11.1177,11.1418,107200.0
2010-01-21 12:10:00,13.88,13.9,13.87,13.88,57600.0,11.1418,11.1578,11.1338,11.1418,57600.0
2010-01-21 12:15:00,13.88,13.88,13.85,13.87,26800.0,11.1418,11.1418,11.1177,11.1338,26800.0
2010-01-21 12:20:00,13.86,13.87,13.84,13.85,42400.0,11.1257,11.1338,11.1097,11.1177,42400.0
2010-01-21 12:25:00,13.85,13.85,13.83,13.83,29600.0,11.1177,11.1177,11.1016,11.1016,29600.0
2010-01-21 12:30:00,13.83,13.84,13.83,13.84,22000.0,11.1016,11.1097,11.1016,11.1097,22000.0
2010-01-21 12:35:00,13.83,13.84,13.83,13.83,23200.0,11.1016,11.1097,11.1016,11.1016,23200.0
2010-01-21 12:40:00,13.83,13.84,13.83,13.84,14000.0,11.1016,11.1097,11.1016,11.1097,14000.0
2010-01-21 12:45:00,13.84,13.84,13.83,13.83,30400.0,11.1097,11.1097,11.1016,11.1016,30400.0
2010-01-21 12:50:00,13.84,13.85,13.82,13.85,76000.0,11.1097,11.1177,11.0936,11.1177,76000.0
2010-01-21 12:55:00,13.85,13.87,13.84,13.85,47200.0,11.1177,11.1338,11.1097,11.1177,47200.0
2010-01-21 13:00:00,13.85,13.86,13.82,13.84,60000.0,11.1177,11.1257,11.0936,11.1097,60000.0
2010-01-21 13:05:00,13.85,13.86,13.84,13.85,48800.0,11.1177,11.1257,11.1097,11.1177,48800.0
2010-01-21 13:10:00,13.85,13.86,13.84,13.84,24000.0,11.1177,11.1257,11.1097,11.1097,24000.0
2010-01-21 13:15:00,13.84,13.85,13.82,13.83,14400.0,11.1097,11.1177,11.0936,11.1016,14400.0
2010-01-21 13:20:00,13.83,13.85,13.83,13.85,15600.0,11.1016,11.1177,11.1016,11.1177,15600.0
2010-01-21 13:25:00,13.85,13.86,13.84,13.85,26800.0,11.1177,11.1257,11.1097,11.1177,26800.0
2010-01-21 13:30:00,13.86,13.87,13.85,13.87,26000.0,11.1257,11.1338,11.1177,11.1338,26000.0
2010-01-21 13:35:00,13.88,13.89,13.87,13.88,76000.0,11.1418,11.1498,11.1338,11.1418,76000.0
2010-01-21 13:40:00,13.88,13.88,13.87,13.88,36800.0,11.1418,11.1418,11.1338,11.1418,36800.0
2010-01-21 13:45:00,13.88,13.89,13.87,13.88,34400.0,11.1418,11.1498,11.1338,11.1418,34400.0
2010-01-21 13:50:00,13.87,13.88,13.87,13.88,15600.0,11.1338,11.1418,11.1338,11.1418,15600.0
2010-01-21 13:55:00,13.88,13.9,13.88,13.9,7600.0,11.1418,11.1578,11.1418,11.1578,7600.0
2010-01-21 14:00:00,13.9,13.9,13.88,13.88,34800.0,11.1578,11.1578,11.1418,11.1418,34800.0
2010-01-21 14:05:00,13.88,13.88,13.87,13.88,25200.0,11.1418,11.1418,11.1338,11.1418,25200.0
2010-01-21 14:10:00,13.88,13.88,13.87,13.87,25200.0,11.1418,11.1418,11.1338,11.1338,25200.0
2010-01-21 14:15:00,13.87,13.89,13.87,13.88,15200.0,11.1338,11.1498,11.1338,11.1418,15200.0
2010-01-21 14:20:00,13.88,13.9,13.87,13.9,33600.0,11.1418,11.1578,11.1338,11.1578,33600.0
2010-01-21 14:25:00,13.91,13.94,13.9,13.93,80400.0,11.1659,11.1899,11.1578,11.1819,80400.0
2010-01-21 14:30:00,13.92,13.95,13.92,13.93,117200.0,11.1739,11.198,11.1739,11.1819,117200.0
2010-01-21 14:35:00,13.93,13.94,13.92,13.93,38400.0,11.1819,11.1899,11.1739,11.1819,38400.0
2010-01-21 14:40:00,13.92,13.92,13.9,13.91,46800.0,11.1739,11.1739,11.1578,11.1659,46800.0
2010-01-21 14:45:00,13.91,13.92,13.9,13.91,29600.0,11.1659,11.1739,11.1578,11.1659,29600.0
2010-01-21 14:50:00,13.92,13.92,13.9,13.9,87600.0,11.1739,11.1739,11.1578,11.1578,87600.0
2010-01-21 14:55:00,13.9,13.92,13.9,13.92,47200.0,11.1578,11.1739,11.1578,11.1739,47200.0
2010-01-21 15:00:00,13.92,13.92,13.88,13.88,78400.0,11.1739,11.1739,11.1418,11.1418,78400.0
2010-01-21 15:05:00,13.88,13.89,13.87,13.88,74800.0,11.1418,11.1498,11.1338,11.1418,74800.0
2010-01-21 15:10:00,13.88,13.89,13.86,13.88,60000.0,11.1418,11.1498,11.1257,11.1418,60000.0
2010-01-21 15:15:00,13.88,13.88,13.85,13.87,98400.0,11.1418,11.1418,11.1177,11.1338,98400.0
2010-01-21 15:20:00,13.87,13.88,13.85,13.87,56400.0,11.1338,11.1418,11.1177,11.1338,56400.0
2010-01-21 15:25:00,13.87,13.89,13.86,13.87,76000.0,11.1338,11.1498,11.1257,11.1338,76000.0
2010-01-21 15:30:00,13.87,13.89,13.86,13.88,118800.0,11.1338,11.1498,11.1257,11.1418,118800.0
2010-01-21 15:35:00,13.88,13.88,13.84,13.85,97200.0,11.1418,11.1418,11.1097,11.1177,97200.0
2010-01-21 15:40:00,13.85,13.87,13.85,13.87,174800.0,11.1177,11.1338,11.1177,11.1338,174800.0
2010-01-21 15:45:00,13.86,13.9,13.86,13.89,380800.0,11.1257,11.1578,11.1257,11.1498,380800.0
2010-01-21 15:50:00,13.89,13.9,13.84,13.84,203200.0,11.1498,11.1578,11.1097,11.1097,203200.0
2010-01-21 15:55:00,13.85,13.85,13.83,13.84,392800.0,11.1177,11.1177,11.1016,11.1097,392800.0
2010-01-22 09:30:00,13.81,13.82,13.76,13.8,170000.0,11.0856,11.0936,11.0455,11.0776,170000.0
2010-01-22 09:35:00,13.78,13.84,13.78,13.84,225600.0,11.0615,11.1097,11.0615,11.1097,225600.0
2010-01-22 09:40:00,13.84,13.84,13.81,13.82,198800.0,11.1097,11.1097,11.0856,11.0936,198800.0
2010-01-22 09:45:00,13.81,13.82,13.78,13.81,112800.0,11.0856,11.0936,11.0615,11.0856,112800.0
2010-01-22 09:50:00,13.81,13.84,13.79,13.79,246400.0,11.0856,11.1097,11.0695,11.0695,246400.0
2010-01-22 09:55:00,13.8,13.84,13.8,13.82,116400.0,11.0776,11.1097,11.0776,11.0936,116400.0
2010-01-22 10:00:00,13.82,13.83,13.75,13.76,195200.0,11.0936,11.1016,11.0374,11.0455,195200.0
2010-01-22 10:05:00,13.75,13.77,13.74,13.74,211200.0,11.0374,11.0535,11.0294,11.0294,211200.0
2010-01-22 10:10:00,13.74,13.77,13.73,13.76,403600.0,11.0294,11.0535,11.0214,11.0455,403600.0
2010-01-22 10:15:00,13.76,13.76,13.72,13.73,316400.0,11.0455,11.0455,11.0133,11.0214,316400.0
2010-01-22 10:20:00,13.73,13.75,13.72,13.75,126800.0,11.0214,11.0374,11.0133,11.0374,126800.0
2010-01-22 10:25:00,13.75,13.81,13.75,13.8,93200.0,11.0374,11.0856,11.0374,11.0776,93200.0
2010-01-22 10:30:00,13.81,13.81,13.79,13.79,123600.0,11.0856,11.0856,11.0695,11.0695,123600.0
2010-01-22 10:35:00,13.79,13.83,13.79,13.81,96800.0,11.0695,11.1016,11.0695,11.0856,96800.0
2010-01-22 10:40:00,13.81,13.85,13.81,13.82,73600.0,11.0856,11.1177,11.0856,11.0936,73600.0
2010-01-22 10:45:00,13.82,13.82,13.78,13.79,260800.0,11.0936,11.0936,11.0615,11.0695,260800.0
2010-01-22 10:50:00,13.79,13.82,13.79,13.81,174400.0,11.0695,11.0936,11.0695,11.0856,174400.0
2010-01-22 10:55:00,13.81,13.83,13.8,13.83,148000.0,11.0856,11.1016,11.0776,11.1016,148000.0
2010-01-22 11:00:00,13.83,13.88,13.83,13.85,181200.0,11.1016,11.1418,11.1016,11.1177,181200.0
2010-01-22 11:05:00,13.86,13.86,13.83,13.83,85200.0,11.1257,11.1257,11.1016,11.1016,85200.0
2010-01-22 11:10:00,13.83,13.84,13.81,13.84,156800.0,11.1016,11.1097,11.0856,11.1097,156800.0
2010-01-22 11:15:00,13.83,13.86,13.83,13.84,142800.0,11.1016,11.1257,11.1016,11.1097,142800.0
2010-01-22 11:20:00,13.84,13.86,13.84,13.85,96000.0,11.1097,11.1257,11.1097,11.1177,96000.0
2010-01-22 11:25:00,13.84,13.86,13.84,13.86,52000.0,11.1097,11.1257,11.1097,11.1257,52000.0
2010-01-22 11:30:00,13.86,13.87,13.84,13.87,119200.0,11.1257,11.1338,11.1097,11.1338,119200.0
2010-01-22 11:35:00,13.86,13.88,13.84,13.85,147600.0,11.1257,11.1418,11.1097,11.1177,147600.0
2010-01-22 11:40:00,13.84,13.85,13.83,13.84,59200.0,11.1097,11.1177,11.1016,11.1097,59200.0
2010-01-22 11:45:00,13.84,13.84,13.8,13.82,73200.0,11.1097,11.1097,11.0776,11.0936,73200.0
2010-01-22 11:50:00,13.82,13.82,13.8,13.81,72000.0,11.0936,11.0936,11.0776,11.0856,72000.0
2010-01-22 11:55:00,13.8,13.81,13.79,13.8,103600.0,11.0776,11.0856,11.0695,11.0776,103600.0
2010-01-22 12:00:00,13.79,13.8,13.78,13.8,47200.0,11.0695,11.0776,11.0615,11.0776,47200.0
2010-01-22 12:05:00,13.8,13.81,13.79,13.79,37600.0,11.0776,11.0856,11.0695,11.0695,37600.0
2010-01-22 12:10:00,13.79,13.8,13.78,13.8,82400.0,11.0695,11.0776,11.0615,11.0776,82400.0
2010-01-22 12:15:00,13.8,13.83,13.8,13.82,72800.0,11.0776,11.1016,11.0776,11.0936,72800.0
2010-01-22 12:20:00,13.83,13.84,13.81,13.83,98400.0,11.1016,11.1097,11.0856,11.1016,98400.0
2010-01-22 12:25:00,13.83,13.84,13.83,13.84,67600.0,11.1016,11.1097,11.1016,11.1097,67600.0
2010-01-22 12:30:00,13.85,13.85,13.84,13.85,46000.0,11.1177,11.1177,11.1097,11.1177,46000.0
2010-01-22 12:35:00,13.85,13.86,13.84,13.84,54000.0,11.1177,11.1257,11.1097,11.1097,54000.0
2010-01-22 12:40:00,13.84,13.85,13.82,13.84,80800.0,11.1097,11.1177,11.0936,11.1097,80800.0
2010-01-22 12:45:00,13.84,13.84,13.83,13.83,54000.0,11.1097,11.1097,11.1016,11.1016,54000.0
2010-01-22 12:50:00,13.82,13.85,13.81,13.84,105600.0,11.0936,11.1177,11.0856,11.1097,105600.0
2010-01-22 12:55:00,13.84,13.84,13.83,13.83,25600.0,11.1097,11.1097,11.1016,11.1016,25600.0
2010-01-22 13:00:00,13.82,13.82,13.8,13.8,30800.0,11.0936,11.0936,11.0776,11.0776,30800.0
2010-01-22 13:05:00,13.8,13.81,13.8,13.8,26000.0,11.0776,11.0856,11.0776,11.0776,26000.0
2010-01-22 13:10:00,13.8,13.81,13.8,13.8,24400.0,11.0776,11.0856,11.0776,11.0776,24400.0
2010-01-22 13:15:00,13.8,13.81,13.79,13.8,29600.0,11.0776,11.0856,11.0695,11.0776,29600.0
2010-01-22 13:20:00,13.8,13.82,13.8,13.8,32000.0,11.0776,11.0936,11.0776,11.0776,32000.0
2010-01-22 13:25:00,13.8,13.8,13.78,13.79,29200.0,11.0776,11.0776,11.0615,11.0695,29200.0
2010-01-22 13:30:00,13.79,13.8,13.78,13.79,42000.0,11.0695,11.0776,11.0615,11.0695,42000.0
2010-01-22 13:35:00,13.8,13.8,13.77,13.77,58800.0,11.0776,11.0776,11.0535,11.0535,58800.0
2010-01-22 13:40:00,13.77,13.79,13.76,13.76,72400.0,11.0535,11.0695,11.0455,11.0455,72400.0
2010-01-22 13:45:00,13.77,13.77,13.74,13.77,58800.0,11.0535,11.0535,11.0294,11.0535,58800.0
2010-01-22 13:50:00,13.77,13.78,13.76,13.77,21200.0,11.0535,11.0615,11.0455,11.0535,21200.0
2010-01-22 13:55:00,13.77,13.78,13.75,13.76,35200.0,11.0535,11.0615,11.0374,11.0455,35200.0
2010-01-22 14:00:00,13.76,13.78,13.76,13.76,44000.0,11.0455,11.0615,11.0455,11.0455,44000.0
2010-01-22 14:05:00,13.76,13.76,13.74,13.74,13600.0,11.0455,11.0455,11.0294,11.0294,13600.0
2010-01-22 14:10:00,13.74,13.77,13.73,13.77,123200.0,11.0294,11.0535,11.0214,11.0535,123200.0
2010-01-22 14:15:00,13.77,13.77,13.75,13.75,39200.0,11.0535,11.0535,11.0374,11.0374,39200.0
2010-01-22 14:20:00,13.75,13.76,13.74,13.74,17200.0,11.0374,11.0455,11.0294,11.0294,17200.0
2010-01-22 14:25:00,13.74,13.74,13.72,13.72,45600.0,11.0294,11.0294,11.0133,11.0133,45600.0
2010-01-22 14:30:00,13.71,13.74,13.71,13.74,76400.0,11.0053,11.0294,11.0053,11.0294,76400.0
2010-01-22 14:35:00,13.74,13.75,13.72,13.72,76000.0,11.0294,11.0374,11.0133,11.0133,76000.0
2010-01-22 14:40:00,13.72,13.72,13.68,13.71,90800.0,11.0133,11.0133,10.9812,11.0053,90800.0
2010-01-22 14:45:00,13.72,13.72,13.69,13.69,101600.0,11.0133,11.0133,10.9893,10.9893,101600.0
2010-01-22 14:50:00,13.69,13.7,13.68,13.7,91600.0,10.9893,10.9973,10.9812,10.9973,91600.0
2010-01-22 14:55:00,13.71,13.71,13.67,13.67,76000.0,11.0053,11.0053,10.9732,10.9732,76000.0
2010-01-22 15:00:00,13.67,13.7,13.66,13.7,108800.0,10.9732,10.9973,10.9652,10.9973,108800.0
2010-01-22 15:05:00,13.7,13.71,13.66,13.68,101600.0,10.9973,11.0053,10.9652,10.9812,101600.0
2010-01-22 15:10:00,13.68,13.68,13.65,13.66,94800.0,10.9812,10.9812,10.9572,10.9652,94800.0
2010-01-22 15:15:00,13.66,13.67,13.6,13.61,188400.0,10.9652,10.9732,10.917,10.925,188400.0
2010-01-22 15:20:00,13.61,13.61,13.56,13.59,175200.0,10.925,10.925,10.8849,10.909,175200.0
2010-01-22 15:25:00,13.6,13.61,13.59,13.61,66800.0,10.917,10.925,10.909,10.925,66800.0
2010-01-22 15:30:00,13.61,13.61,13.59,13.6,122400.0,10.925,10.925,10.909,10.917,122400.0
2010-01-22 15:35:00,13.6,13.6,13.57,13.57,162000.0,10.917,10.917,10.8929,10.8929,162000.0
2010-01-22 15:40:00,13.57,13.59,13.57,13.58,181600.0,10.8929,10.909,10.8929,10.901,181600.0
2010-01-22 15:45:00,13.58,13.58,13.54,13.56,222800.0,10.901,10.901,10.8689,10.8849,222800.0
2010-01-22 15:50:00,13.56,13.61,13.55,13.61,146800.0,10.8849,10.925,10.8769,10.925,146800.0
2010-01-22 15:55:00,13.61,13.62,13.58,13.58,246800.0,10.925,10.9331,10.901,10.901,246800.0
2010-01-25 09:30:00,13.67,13.68,13.6,13.62,598400.0,10.9732,10.9812,10.917,10.9331,598400.0
2010-01-25 09:35:00,13.62,13.65,13.61,13.63,123600.0,10.9331,10.9572,10.925,10.9411,123600.0
2010-01-25 09:40:00,13.62,13.65,13.61,13.63,145200.0,10.9331,10.9572,10.925,10.9411,145200.0
2010-01-25 09:45:00,13.62,13.64,13.6,13.62,152800.0,10.9331,10.9491,10.917,10.9331,152800.0
2010-01-25 09:50:00,13.62,13.64,13.61,13.63,122000.0,10.9331,10.9491,10.925,10.9411,122000.0
2010-01-25 09:55:00,13.63,13.63,13.6,13.6,74800.0,10.9411,10.9411,10.917,10.917,74800.0
2010-01-25 10:00:00,13.6,13.63,13.57,13.59,238400.0,10.917,10.9411,10.8929,10.909,238400.0
2010-01-25 10:05:00,13.59,13.61,13.56,13.58,162400.0,10.909,10.925,10.8849,10.901,162400.0
2010-01-25 10:10:00,13.59,13.59,13.56,13.57,121200.0,10.909,10.909,10.8849,10.8929,121200.0
2010-01-25 10:15:00,13.57,13.61,13.57,13.6,248000.0,10.8929,10.925,10.8929,10.917,248000.0
2010-01-25 10:20:00,13.61,13.62,13.59,13.62,192400.0,10.925,10.9331,10.909,10.9331,192400.0
2010-01-25 10:25:00,13.62,13.64,13.62,13.62,251200.0,10.9331,10.9491,10.9331,10.9331,251200.0
2010-01-25 10:30:00,13.62,13.62,13.6,13.62,250800.0,10.9331,10.9331,10.917,10.9331,250800.0
2010-01-25 10:35:00,13.62,13.62,13.59,13.61,93600.0,10.9331,10.9331,10.909,10.925,93600.0
2010-01-25 10:40:00,13.61,13.61,13.57,13.58,112400.0,10.925,10.925,10.8929,10.901,112400.0
2010-01-25 10:45:00,13.58,13.59,13.56,13.59,73200.0,10.901,10.909,10.8849,10.909,73200.0
2010-01-25 10:50:00,13.58,13.62,13.57,13.62,86400.0,10.901,10.9331,10.8929,10.9331,86400.0
2010-01-25 10:55:00,13.62,13.62,13.59,13.61,41200.0,10.9331,10.9331,10.909,10.925,41200.0
2010-01-25 11:00:00,13.6,13.6,13.56,13.56,51600.0,10.917,10.917,10.8849,10.8849,51600.0
2010-01-25 11:05:00,13.56,13.56,13.52,13.54,71200.0,10.8849,10.8849,10.8528,10.8689,71200.0
2010-01-25 11:10:00,13.54,13.54,13.51,13.51,76000.0,10.8689,10.8689,10.8448,10.8448,76000.0
2010-01-25 11:15:00,13.52,13.55,13.52,13.55,33200.0,10.8528,10.8769,10.8528,10.8769,33200.0
2010-01-25 11:20:00,13.55,13.57,13.55,13.55,32000.0,10.8769,10.8929,10.8769,10.8769,32000.0
2010-01-25 11:25:00,13.55,13.56,13.54,13.54,190800.0,10.8769,10.8849,10.8689,10.8689,190800.0
2010-01-25 11:30:00,13.54,13.54,13.53,13.54,94400.0,10.8689,10.8689,10.8608,10.8689,94400.0
2010-01-25 11:35:00,13.54,13.54,13.51,13.53,61600.0,10.8689,10.8689,10.8448,10.8608,61600.0
2010-01-25 11:40:00,13.54,13.55,13.52,13.55,83200.0,10.8689,10.8769,10.8528,10.8769,83200.0
2010-01-25 11:45:00,13.54,13.55,13.53,13.54,24400.0,10.8689,10.8769,10.8608,10.8689,24400.0
2010-01-25 11:50:00,13.55,13.59,13.55,13.59,118400.0,10.8769,10.909,10.8769,10.909,118400.0
2010-01-25 11:55:00,13.59,13.6,13.56,13.56,20000.0,10.909,10.917,10.8849,10.8849,20000.0
2010-01-25 12:00:00,13.56,13.58,13.56,13.57,23200.0,10.8849,10.901,10.8849,10.8929,23200.0
2010-01-25 12:05:00,13.59,13.61,13.59,13.6,68400.0,10.909,10.925,10.909,10.917,68400.0
2010-01-25 12:10:00,13.6,13.61,13.6,13.6,35200.0,10.917,10.925,10.917,10.917,35200.0
2010-01-25 12:15:00,13.6,13.61,13.59,13.6,28400.0,10.917,10.925,10.909,10.917,28400.0
2010-01-25 12:20:00,13.6,13.63,13.6,13.63,35600.0,10.917,10.9411,10.917,10.9411,35600.0
2010-01-25 12:25:00,13.63,13.63,13.61,13.61,54400.0,10.9411,10.9411,10.925,10.925,54400.0
2010-01-25 12:30:00,13.61,13.61,13.61,13.61,31200.0,10.925,10.925,10.925,10.925,31200.0
2010-01-25 12:35:00,13.61,13.64,13.61,13.63,33200.0,10.925,10.9491,10.925,10.9411,33200.0
2010-01-25 12:40:00,13.63,13.64,13.63,13.64,35200.0,10.9411,10.9491,10.9411,10.9491,35200.0
2010-01-25 12:45:00,13.63,13.64,13.62,13.63,31200.0,10.9411,10.9491,10.9331,10.9411,31200.0
2010-01-25 12:50:00,13.63,13.63,13.62,13.63,15600.0,10.9411,10.9411,10.9331,10.9411,15600.0
2010-01-25 12:55:00,13.63,13.64,13.63,13.63,96800.0,10.9411,10.9491,10.9411,10.9411,96800.0
2010-01-25 13:00:00,13.62,13.63,13.62,13.63,23200.0,10.9331,10.9411,10.9331,10.9411,23200.0
2010-01-25 13:05:00,13.63,13.63,13.6,13.61,44800.0,10.9411,10.9411,10.917,10.925,44800.0
2010-01-25 13:10:00,13.61,13.62,13.6,13.62,34000.0,10.925,10.9331,10.917,10.9331,34000.0
2010-01-25 13:15:00,13.63,13.63,13.62,13.63,28400.0,10.9411,10.9411,10.9331,10.9411,28400.0
2010-01-25 13:20:00,13.63,13.65,13.63,13.64,17200.0,10.9411,10.9572,10.9411,10.9491,17200.0
2010-01-25 13:25:00,13.64,13.65,13.63,13.63,20800.0,10.9491,10.9572,10.9411,10.9411,20800.0
2010-01-25 13:30:00,13.63,13.63,13.61,13.61,36000.0,10.9411,10.9411,10.925,10.925,36000.0
2010-01-25 13:35:00,13.61,13.62,13.6,13.61,62400.0,10.925,10.9331,10.917,10.925,62400.0
2010-01-25 13:40:00,13.61,13.63,13.61,13.62,30000.0,10.925,10.9411,10.925,10.9331,30000.0
2010-01-25 13:45:00,13.63,13.63,13.62,13.63,43200.0,10.9411,10.9411,10.9331,10.9411,43200.0
2010-01-25 13:50:00,13.63,13.63,13.62,13.63,21200.0,10.9411,10.9411,10.9331,10.9411,21200.0
2010-01-25 13:55:00,13.63,13.63,13.62,13.63,22000.0,10.9411,10.9411,10.9331,10.9411,22000.0
2010-01-25 14:00:00,13.63,13.63,13.62,13.63,22000.0,10.9411,10.9411,10.9331,10.9411,22000.0
2010-01-25 14:05:00,13.63,13.63,13.62,13.63,24400.0,10.9411,10.9411,10.9331,10.9411,24400.0
2010-01-25 14:10:00,13.63,13.63,13.63,13.63,32800.0,10.9411,10.9411,10.9411,10.9411,32800.0
2010-01-25 14:15:00,13.63,13.64,13.62,13.63,29200.0,10.9411,10.9491,10.9331,10.9411,29200.0
2010-01-25 14:20:00,13.63,13.63,13.63,13.63,22800.0,10.9411,10.9411,10.9411,10.9411,22800.0
2010-01-25 14:25:00,13.63,13.64,13.63,13.64,29600.0,10.9411,10.9491,10.9411,10.9491,29600.0
2010-01-25 14:30:00,13.63,13.64,13.63,13.63,74400.0,10.9411,10.9491,10.9411,10.9411,74400.0
2010-01-25 14:35:00,13.63,13.64,13.62,13.62,59600.0,10.9411,10.9491,10.9331,10.9331,59600.0
2010-01-25 14:40:00,13.62,13.63,13.62,13.63,38000.0,10.9331,10.9411,10.9331,10.9411,38000.0
2010-01-25 14:45:00,13.63,13.65,13.63,13.64,15200.0,10.9411,10.9572,10.9411,10.9491,15200.0
2010-01-25 14:50:00,13.64,13.65,13.64,13.65,29600.0,10.9491,10.9572,10.9491,10.9572,29600.0
2010-01-25 14:55:00,13.65,13.66,13.64,13.66,33600.0,10.9572,10.9652,10.9491,10.9652,33600.0
2010-01-25 15:00:00,13.66,13.66,13.64,13.64,54000.0,10.9652,10.9652,10.9491,10.9491,54000.0
2010-01-25 15:05:00,13.65,13.65,13.63,13.64,28000.0,10.9572,10.9572,10.9411,10.9491,28000.0
2010-01-25 15:10:00,13.64,13.65,13.63,13.63,44400.0,10.9491,10.9572,10.9411,10.9411,44400.0
2010-01-25 15:15:00,13.63,13.64,13.63,13.64,32400.0,10.9411,10.9491,10.9411,10.9491,32400.0
2010-01-25 15:20:00,13.64,13.64,13.63,13.63,45600.0,10.9491,10.9491,10.9411,10.9411,45600.0
2010-01-25 15:25:00,13.63,13.63,13.62,13.62,70400.0,10.9411,10.9411,10.9331,10.9331,70400.0
2010-01-25 15:30:00,13.62,13.65,13.62,13.63,96800.0,10.9331,10.9572,10.9331,10.9411,96800.0
2010-01-25 15:35:00,13.63,13.64,13.63,13.63,54000.0,10.9411,10.9491,10.9411,10.9411,54000.0
2010-01-25 15:40:00,13.63,13.63,13.59,13.59,88000.0,10.9411,10.9411,10.909,10.909,88000.0
2010-01-25 15:45:00,13.59,13.6,13.59,13.6,130400.0,10.909,10.917,10.909,10.917,130400.0
2010-01-25 15:50:00,13.6,13.61,13.58,13.59,160400.0,10.917,10.925,10.901,10.909,160400.0
2010-01-25 15:55:00,13.59,13.62,13.59,13.59,138400.0,10.909,10.9331,10.909,10.909,138400.0
2010-01-26 09:30:00,13.55,13.55,13.47,13.52,363600.0,10.8769,10.8769,10.8127,10.8528,363600.0
2010-01-26 09:35:00,13.51,13.55,13.49,13.54,127200.0,10.8448,10.8769,10.8287,10.8689,127200.0
2010-01-26 09:40:00,13.55,13.55,13.5,13.51,132800.0,10.8769,10.8769,10.8367,10.8448,132800.0
2010-01-26 09:45:00,13.52,13.54,13.5,13.5,65600.0,10.8528,10.8689,10.8367,10.8367,65600.0
2010-01-26 09:50:00,13.49,13.51,13.48,13.48,84000.0,10.8287,10.8448,10.8207,10.8207,84000.0
2010-01-26 09:55:00,13.48,13.51,13.47,13.5,84400.0,10.8207,10.8448,10.8127,10.8367,84400.0
2010-01-26 10:00:00,13.52,13.53,13.49,13.52,286000.0,10.8528,10.8608,10.8287,10.8528,286000.0
2010-01-26 10:05:00,13.52,13.62,13.52,13.6,259200.0,10.8528,10.9331,10.8528,10.917,259200.0
2010-01-26 10:10:00,13.6,13.61,13.58,13.59,122800.0,10.917,10.925,10.901,10.909,122800.0
2010-01-26 10:15:00,13.6,13.61,13.58,13.59,82400.0,10.917,10.925,10.901,10.909,82400.0
2010-01-26 10:20:00,13.59,13.62,13.58,13.61,175600.0,10.909,10.9331,10.901,10.925,175600.0
2010-01-26 10:25:00,13.61,13.61,13.57,13.58,89200.0,10.925,10.925,10.8929,10.901,89200.0
2010-01-26 10:30:00,13.58,13.59,13.56,13.57,39600.0,10.901,10.909,10.8849,10.8929,39600.0
2010-01-26 10:35:00,13.57,13.58,13.56,13.57,75600.0,10.8929,10.901,10.8849,10.8929,75600.0
2010-01-26 10:40:00,13.56,13.58,13.56,13.58,40800.0,10.8849,10.901,10.8849,10.901,40800.0
2010-01-26 10:45:00,13.58,13.59,13.57,13.58,46000.0,10.901,10.909,10.8929,10.901,46000.0
2010-01-26 10:50:00,13.58,13.59,13.56,13.56,36000.0,10.901,10.909,10.8849,10.8849,36000.0
2010-01-26 10:55:00,13.56,13.57,13.55,13.57,67200.0,10.8849,10.8929,10.8769,10.8929,67200.0
2010-01-26 11:00:00,13.56,13.58,13.56,13.58,86400.0,10.8849,10.901,10.8849,10.901,86400.0
2010-01-26 11:05:00,13.58,13.6,13.58,13.59,64800.0,10.901,10.917,10.901,10.909,64800.0
2010-01-26 11:10:00,13.58,13.59,13.57,13.57,49200.0,10.901,10.909,10.8929,10.8929,49200.0
2010-01-26 11:15:00,13.58,13.58,13.57,13.57,40000.0,10.901,10.901,10.8929,10.8929,40000.0
2010-01-26 11:20:00,13.58,13.58,13.57,13.57,20800.0,10.901,10.901,10.8929,10.8929,20800.0
2010-01-26 11:25:00,13.58,13.6,13.58,13.59,31600.0,10.901,10.917,10.901,10.909,31600.0
2010-01-26 11:30:00,13.6,13.61,13.59,13.59,44400.0,10.917,10.925,10.909,10.909,44400.0
2010-01-26 11:35:00,13.59,13.63,13.59,13.63,59200.0,10.909,10.9411,10.909,10.9411,59200.0
2010-01-26 11:40:00,13.63,13.63,13.61,13.61,31200.0,10.9411,10.9411,10.925,10.925,31200.0
2010-01-26 11:45:00,13.61,13.62,13.61,13.62,10400.0,10.925,10.9331,10.925,10.9331,10400.0
2010-01-26 11:50:00,13.62,13.63,13.61,13.62,32400.0,10.9331,10.9411,10.925,10.9331,32400.0
2010-01-26 11:55:00,13.63,13.63,13.61,13.61,34000.0,10.9411,10.9411,10.925,10.925,34000.0
2010-01-26 12:00:00,13.61,13.61,13.61,13.61,26800.0,10.925,10.925,10.925,10.925,26800.0
2010-01-26 12:05:00,13.61,13.61,13.6,13.61,45600.0,10.925,10.925,10.917,10.925,45600.0
2010-01-26 12:10:00,13.61,13.62,13.61,13.62,28000.0,10.925,10.9331,10.925,10.9331,28000.0
2010-01-26 12:15:00,13.63,13.63,13.61,13.61,46400.0,10.9411,10.9411,10.925,10.925,46400.0
2010-01-26 12:20:00,13.61,13.63,13.61,13.63,33600.0,10.925,10.9411,10.925,10.9411,33600.0
2010-01-26 12:25:00,13.63,13.63,13.62,13.63,23200.0,10.9411,10.9411,10.9331,10.9411,23200.0
2010-01-26 12:30:00,13.63,13.63,13.61,13.62,43200.0,10.9411,10.9411,10.925,10.9331,43200.0
2010-01-26 12:35:00,13.62,13.64,13.62,13.63,57600.0,10.9331,10.9491,10.9331,10.9411,57600.0
2010-01-26 12:40:00,13.64,13.65,13.64,13.64,33200.0,10.9491,10.9572,10.9491,10.9491,33200.0
2010-01-26 12:45:00,13.64,13.65,13.64,13.64,35600.0,10.9491,10.9572,10.9491,10.9491,35600.0
2010-01-26 12:50:00,13.64,13.64,13.63,13.63,24000.0,10.9491,10.9491,10.9411,10.9411,24000.0
2010-01-26 12:55:00,13.64,13.65,13.64,13.65,6800.0,10.9491,10.9572,10.9491,10.9572,6800.0
2010-01-26 13:00:00,13.63,13.64,13.63,13.63,17600.0,10.9411,10.9491,10.9411,10.9411,17600.0
2010-01-26 13:05:00,13.63,13.64,13.63,13.63,14000.0,10.9411,10.9491,10.9411,10.9411,14000.0
2010-01-26 13:10:00,13.63,13.64,13.63,13.64,25200.0,10.9411,10.9491,10.9411,10.9491,25200.0
2010-01-26 13:15:00,13.63,13.63,13.61,13.62,26800.0,10.9411,10.9411,10.925,10.9331,26800.0
2010-01-26 13:20:00,13.61,13.63,13.61,13.62,29600.0,10.925,10.9411,10.925,10.9331,29600.0
2010-01-26 13:25:00,13.62,13.62,13.6,13.61,40800.0,10.9331,10.9331,10.917,10.925,40800.0
2010-01-26 13:30:00,13.61,13.61,13.61,13.61,25200.0,10.925,10.925,10.925,10.925,25200.0
2010-01-26 13:35:00,13.61,13.62,13.61,13.62,41200.0,10.925,10.9331,10.925,10.9331,41200.0
2010-01-26 13:40:00,13.62,13.63,13.62,13.62,24000.0,10.9331,10.9411,10.9331,10.9331,24000.0
2010-01-26 13:45:00,13.62,13.64,13.62,13.63,24400.0,10.9331,10.9491,10.9331,10.9411,24400.0
2010-01-26 13:50:00,13.63,13.64,13.63,13.64,66400.0,10.9411,10.9491,10.9411,10.9491,66400.0
2010-01-26 13:55:00,13.64,13.65,13.63,13.65,14400.0,10.9491,10.9572,10.9411,10.9572,14400.0
2010-01-26 14:00:00,13.65,13.65,13.62,13.62,45600.0,10.9572,10.9572,10.9331,10.9331,45600.0
2010-01-26 14:05:00,13.62,13.63,13.61,13.62,29200.0,10.9331,10.9411,10.925,10.9331,29200.0
2010-01-26 14:10:00,13.62,13.63,13.62,13.62,35200.0,10.9331,10.9411,10.9331,10.9331,35200.0
2010-01-26 14:15:00,13.63,13.63,13.6,13.61,56800.0,10.9411,10.9411,10.917,10.925,56800.0
2010-01-26 14:20:00,13.61,13.62,13.61,13.61,72800.0,10.925,10.9331,10.925,10.925,72800.0
2010-01-26 14:25:00,13.61,13.61,13.59,13.59,42400.0,10.925,10.925,10.909,10.909,42400.0
2010-01-26 14:30:00,13.59,13.6,13.59,13.6,36800.0,10.909,10.917,10.909,10.917,36800.0
2010-01-26 14:35:00,13.6,13.61,13.58,13.58,38000.0,10.917,10.925,10.901,10.901,38000.0
2010-01-26 14:40:00,13.57,13.59,13.57,13.59,73200.0,10.8929,10.909,10.8929,10.909,73200.0
2010-01-26 14:45:00,13.59,13.6,13.59,13.6,149200.0,10.909,10.917,10.909,10.917,149200.0
2010-01-26 14:50:00,13.6,13.6,13.58,13.59,99600.0,10.917,10.917,10.901,10.909,99600.0
2010-01-26 14:55:00,13.59,13.6,13.58,13.59,53600.0,10.909,10.917,10.901,10.909,53600.0
2010-01-26 15:00:00,13.59,13.6,13.58,13.6,21600.0,10.909,10.917,10.901,10.917,21600.0
2010-01-26 15:05:00,13.59,13.6,13.58,13.58,26800.0,10.909,10.917,10.901,10.901,26800.0
2010-01-26 15:10:00,13.58,13.58,13.57,13.57,66000.0,10.901,10.901,10.8929,10.8929,66000.0
2010-01-26 15:15:00,13.56,13.58,13.56,13.57,70000.0,10.8849,10.901,10.8849,10.8929,70000.0
2010-01-26 15:20:00,13.56,13.57,13.53,13.53,86400.0,10.8849,10.8929,10.8608,10.8608,86400.0
2010-01-26 15:25:00,13.53,13.55,13.52,13.54,37600.0,10.8608,10.8769,10.8528,10.8689,37600.0
2010-01-26 15:30:00,13.55,13.56,13.51,13.51,123200.0,10.8769,10.8849,10.8448,10.8448,123200.0
2010-01-26 15:35:00,13.51,13.53,13.51,13.52,56000.0,10.8448,10.8608,10.8448,10.8528,56000.0
2010-01-26 15:40:00,13.52,13.52,13.48,13.49,132000.0,10.8528,10.8528,10.8207,10.8287,132000.0
2010-01-26 15:45:00,13.49,13.49,13.48,13.49,136400.0,10.8287,10.8287,10.8207,10.8287,136400.0
2010-01-26 15:50:00,13.49,13.51,13.48,13.5,64400.0,10.8287,10.8448,10.8207,10.8367,64400.0
2010-01-26 15:55:00,13.5,13.5,13.48,13.49,142000.0,10.8367,10.8367,10.8207,10.8287,142000.0
2010-01-27 09:30:00,13.44,13.49,13.41,13.49,510800.0,10.7886,10.8287,10.7645,10.8287,510800.0
2010-01-27 09:35:00,13.49,13.56,13.49,13.55,388400.0,10.8287,10.8849,10.8287,10.8769,388400.0
2010-01-27 09:40:00,13.55,13.56,13.51,13.53,328000.0,10.8769,10.8849,10.8448,10.8608,328000.0
2010-01-27 09:45:00,13.53,13.54,13.51,13.52,150000.0,10.8608,10.8689,10.8448,10.8528,150000.0
2010-01-27 09:50:00,13.52,13.53,13.49,13.52,292000.0,10.8528,10.8608,10.8287,10.8528,292000.0
2010-01-27 09:55:00,13.52,13.52,13.49,13.5,52800.0,10.8528,10.8528,10.8287,10.8367,52800.0
2010-01-27 10:00:00,13.5,13.5,13.46,13.48,494000.0,10.8367,10.8367,10.8046,10.8207,494000.0
2010-01-27 10:05:00,13.48,13.49,13.44,13.46,358400.0,10.8207,10.8287,10.7886,10.8046,358400.0
2010-01-27 10:10:00,13.46,13.46,13.43,13.45,222800.0,10.8046,10.8046,10.7806,10.7966,222800.0
2010-01-27 10:15:00,13.45,13.45,13.38,13.4,264800.0,10.7966,10.7966,10.7404,10.7565,264800.0
2010-01-27 10:20:00,13.4,13.42,13.4,13.42,46800.0,10.7565,10.7725,10.7565,10.7725,46800.0
2010-01-27 10:25:00,13.42,13.47,13.41,13.47,99600.0,10.7725,10.8127,10.7645,10.8127,99600.0
2010-01-27 10:30:00,13.47,13.49,13.46,13.47,179600.0,10.8127,10.8287,10.8046,10.8127,179600.0
2010-01-27 10:35:00,13.47,13.49,13.46,13.46,74400.0,10.8127,10.8287,10.8046,10.8046,74400.0
2010-01-27 10:40:00,13.46,13.47,13.44,13.46,112000.0,10.8046,10.8127,10.7886,10.8046,112000.0
2010-01-27 10:45:00,13.47,13.47,13.44,13.44,56400.0,10.8127,10.8127,10.7886,10.7886,56400.0
2010-01-27 10:50:00,13.44,13.48,13.44,13.48,84000.0,10.7886,10.8207,10.7886,10.8207,84000.0
2010-01-27 10:55:00,13.48,13.51,13.47,13.5,82400.0,10.8207,10.8448,10.8127,10.8367,82400.0
2010-01-27 11:00:00,13.51,13.51,13.49,13.5,31200.0,10.8448,10.8448,10.8287,10.8367,31200.0
2010-01-27 11:05:00,13.51,13.51,13.5,13.51,33600.0,10.8448,10.8448,10.8367,10.8448,33600.0
2010-01-27 11:10:00,13.51,13.51,13.49,13.5,8400.0,10.8448,10.8448,10.8287,10.8367,8400.0
2010-01-27 11:15:00,13.49,13.53,13.47,13.53,59200.0,10.8287,10.8608,10.8127,10.8608,59200.0
2010-01-27 11:20:00,13.52,13.53,13.49,13.52,34000.0,10.8528,10.8608,10.8287,10.8528,34000.0
2010-01-27 11:25:00,13.52,13.53,13.51,13.51,53600.0,10.8528,10.8608,10.8448,10.8448,53600.0
2010-01-27 11:30:00,13.51,13.51,13.49,13.51,49200.0,10.8448,10.8448,10.8287,10.8448,49200.0
2010-01-27 11:35:00,13.52,13.52,13.49,13.51,57600.0,10.8528,10.8528,10.8287,10.8448,57600.0
2010-01-27 11:40:00,13.51,13.52,13.51,13.52,35200.0,10.8448,10.8528,10.8448,10.8528,35200.0
2010-01-27 11:45:00,13.52,13.52,13.5,13.51,56400.0,10.8528,10.8528,10.8367,10.8448,56400.0
2010-01-27 11:50:00,13.51,13.54,13.5,13.53,55600.0,10.8448,10.8689,10.8367,10.8608,55600.0
2010-01-27 11:55:00,13.54,13.54,13.52,13.53,59200.0,10.8689,10.8689,10.8528,10.8608,59200.0
2010-01-27 12:00:00,13.53,13.54,13.53,13.54,19200.0,10.8608,10.8689,10.8608,10.8689,19200.0
2010-01-27 12:05:00,13.54,13.55,13.54,13.54,29600.0,10.8689,10.8769,10.8689,10.8689,29600.0
2010-01-27 12:10:00,13.54,13.54,13.53,13.53,16000.0,10.8689,10.8689,10.8608,10.8608,16000.0
2010-01-27 12:15:00,13.52,13.52,13.51,13.51,51200.0,10.8528,10.8528,10.8448,10.8448,51200.0
2010-01-27 12:20:00,13.5,13.51,13.49,13.51,38400.0,10.8367,10.8448,10.8287,10.8448,38400.0
2010-01-27 12:25:00,13.51,13.52,13.5,13.51,46400.0,10.8448,10.8528,10.8367,10.8448,46400.0
2010-01-27 12:30:00,13.51,13.51,13.49,13.49,28800.0,10.8448,10.8448,10.8287,10.8287,28800.0
2010-01-27 12:35:00,13.5,13.51,13.49,13.5,40000.0,10.8367,10.8448,10.8287,10.8367,40000.0
2010-01-27 12:40:00,13.51,13.51,13.5,13.5,14400.0,10.8448,10.8448,10.8367,10.8367,14400.0
2010-01-27 12:45:00,13.49,13.49,13.49,13.49,20000.0,10.8287,10.8287,10.8287,10.8287,20000.0
2010-01-27 12:50:00,13.5,13.5,13.48,13.49,84800.0,10.8367,10.8367,10.8207,10.8287,84800.0
2010-01-27 12:55:00,13.49,13.49,13.47,13.49,48400.0,10.8287,10.8287,10.8127,10.8287,48400.0
2010-01-27 13:00:00,13.49,13.49,13.47,13.47,22000.0,10.8287,10.8287,10.8127,10.8127,22000.0
2010-01-27 13:05:00,13.47,13.5,13.47,13.5,24800.0,10.8127,10.8367,10.8127,10.8367,24800.0
2010-01-27 13:10:00,13.49,13.51,13.48,13.49,35200.0,10.8287,10.8448,10.8207,10.8287,35200.0
2010-01-27 13:15:00,13.49,13.49,13.47,13.47,126800.0,10.8287,10.8287,10.8127,10.8127,126800.0
2010-01-27 13:20:00,13.47,13.47,13.46,13.46,18800.0,10.8127,10.8127,10.8046,10.8046,18800.0
2010-01-27 13:25:00,13.47,13.47,13.46,13.46,73200.0,10.8127,10.8127,10.8046,10.8046,73200.0
2010-01-27 13:30:00,13.46,13.49,13.46,13.48,103200.0,10.8046,10.8287,10.8046,10.8207,103200.0
2010-01-27 13:35:00,13.49,13.49,13.47,13.49,26400.0,10.8287,10.8287,10.8127,10.8287,26400.0
2010-01-27 13:40:00,13.48,13.48,13.47,13.47,28800.0,10.8207,10.8207,10.8127,10.8127,28800.0
2010-01-27 13:45:00,13.47,13.48,13.47,13.47,36000.0,10.8127,10.8207,10.8127,10.8127,36000.0
2010-01-27 13:50:00,13.47,13.47,13.46,13.47,108000.0,10.8127,10.8127,10.8046,10.8127,108000.0
2010-01-27 13:55:00,13.47,13.47,13.46,13.47,16800.0,10.8127,10.8127,10.8046,10.8127,16800.0
2010-01-27 14:00:00,13.47,13.48,13.47,13.47,30000.0,10.8127,10.8207,10.8127,10.8127,30000.0
2010-01-27 14:05:00,13.47,13.48,13.47,13.47,43200.0,10.8127,10.8207,10.8127,10.8127,43200.0
2010-01-27 14:10:00,13.47,13.49,13.47,13.48,34000.0,10.8127,10.8287,10.8127,10.8207,34000.0
2010-01-27 14:15:00,13.48,13.53,13.43,13.52,201600.0,10.8207,10.8608,10.7806,10.8528,201600.0
2010-01-27 14:20:00,13.52,13.55,13.48,13.49,146000.0,10.8528,10.8769,10.8207,10.8287,146000.0
2010-01-27 14:25:00,13.49,13.51,13.47,13.48,167600.0,10.8287,10.8448,10.8127,10.8207,167600.0
2010-01-27 14:30:00,13.47,13.49,13.47,13.48,85600.0,10.8127,10.8287,10.8127,10.8207,85600.0
2010-01-27 14:35:00,13.47,13.53,13.47,13.51,65600.0,10.8127,10.8608,10.8127,10.8448,65600.0
2010-01-27 14:40:00,13.52,13.58,13.51,13.56,71600.0,10.8528,10.901,10.8448,10.8849,71600.0
2010-01-27 14:45:00,13.56,13.56,13.54,13.55,52000.0,10.8849,10.8849,10.8689,10.8769,52000.0
2010-01-27 14:50:00,13.55,13.55,13.51,13.52,46400.0,10.8769,10.8769,10.8448,10.8528,46400.0
2010-01-27 14:55:00,13.53,13.55,13.52,13.54,170000.0,10.8608,10.8769,10.8528,10.8689,170000.0
2010-01-27 15:00:00,13.54,13.55,13.53,13.54,67200.0,10.8689,10.8769,10.8608,10.8689,67200.0
2010-01-27 15:05:00,13.53,13.55,13.5,13.52,103200.0,10.8608,10.8769,10.8367,10.8528,103200.0
2010-01-27 15:10:00,13.51,13.52,13.49,13.52,106800.0,10.8448,10.8528,10.8287,10.8528,106800.0
2010-01-27 15:15:00,13.52,13.54,13.5,13.53,135600.0,10.8528,10.8689,10.8367,10.8608,135600.0
2010-01-27 15:20:00,13.52,13.56,13.52,13.55,139600.0,10.8528,10.8849,10.8528,10.8769,139600.0
2010-01-27 15:25:00,13.55,13.58,13.55,13.58,115200.0,10.8769,10.901,10.8769,10.901,115200.0
2010-01-27 15:30:00,13.58,13.63,13.58,13.62,132400.0,10.901,10.9411,10.901,10.9331,132400.0
2010-01-27 15:35:00,13.63,13.65,13.61,13.64,115200.0,10.9411,10.9572,10.925,10.9491,115200.0
2010-01-27 15:40:00,13.64,13.64,13.62,13.62,46400.0,10.9491,10.9491,10.9331,10.9331,46400.0
2010-01-27 15:45:00,13.62,13.63,13.61,13.62,81200.0,10.9331,10.9411,10.925,10.9331,81200.0
2010-01-27 15:50:00,13.62,13.63,13.62,13.62,111200.0,10.9331,10.9411,10.9331,10.9331,111200.0
2010-01-27 15:55:00,13.62,13.64,13.62,13.63,147200.0,10.9331,10.9491,10.9331,10.9411,147200.0
2010-01-28 09:30:00,13.65,13.68,13.6,13.61,159600.0,10.9572,10.9812,10.917,10.925,159600.0
2010-01-28 09:35:00,13.61,13.62,13.55,13.57,98800.0,10.925,10.9331,10.8769,10.8929,98800.0
2010-01-28 09:40:00,13.56,13.59,13.53,13.57,170400.0,10.8849,10.909,10.8608,10.8929,170400.0
2010-01-28 09:45:00,13.56,13.6,13.56,13.56,89200.0,10.8849,10.917,10.8849,10.8849,89200.0
2010-01-28 09:50:00,13.56,13.58,13.54,13.55,75600.0,10.8849,10.901,10.8689,10.8769,75600.0
2010-01-28 09:55:00,13.55,13.57,13.53,13.56,94000.0,10.8769,10.8929,10.8608,10.8849,94000.0
2010-01-28 10:00:00,13.55,13.55,13.5,13.5,136800.0,10.8769,10.8769,10.8367,10.8367,136800.0
2010-01-28 10:05:00,13.48,13.52,13.48,13.49,99200.0,10.8207,10.8528,10.8207,10.8287,99200.0
2010-01-28 10:10:00,13.47,13.49,13.45,13.49,115600.0,10.8127,10.8287,10.7966,10.8287,115600.0
2010-01-28 10:15:00,13.48,13.49,13.47,13.48,68400.0,10.8207,10.8287,10.8127,10.8207,68400.0
2010-01-28 10:20:00,13.49,13.51,13.47,13.48,90800.0,10.8287,10.8448,10.8127,10.8207,90800.0
2010-01-28 10:25:00,13.49,13.5,13.47,13.49,107600.0,10.8287,10.8367,10.8127,10.8287,107600.0
2010-01-28 10:30:00,13.49,13.51,13.48,13.51,33600.0,10.8287,10.8448,10.8207,10.8448,33600.0
2010-01-28 10:35:00,13.51,13.54,13.51,13.54,90800.0,10.8448,10.8689,10.8448,10.8689,90800.0
2010-01-28 10:40:00,13.54,13.54,13.51,13.51,42800.0,10.8689,10.8689,10.8448,10.8448,42800.0
2010-01-28 10:45:00,13.51,13.51,13.47,13.47,72800.0,10.8448,10.8448,10.8127,10.8127,72800.0
2010-01-28 10:50:00,13.47,13.49,13.47,13.48,99600.0,10.8127,10.8287,10.8127,10.8207,99600.0
2010-01-28 10:55:00,13.47,13.48,13.46,13.47,108400.0,10.8127,10.8207,10.8046,10.8127,108400.0
2010-01-28 11:00:00,13.47,13.47,13.4,13.4,64800.0,10.8127,10.8127,10.7565,10.7565,64800.0
2010-01-28 11:05:00,13.4,13.41,13.38,13.4,161600.0,10.7565,10.7645,10.7404,10.7565,161600.0
2010-01-28 11:10:00,13.4,13.43,13.4,13.43,122400.0,10.7565,10.7806,10.7565,10.7806,122400.0
2010-01-28 11:15:00,13.42,13.42,13.36,13.37,130000.0,10.7725,10.7725,10.7244,10.7324,130000.0
2010-01-28 11:20:00,13.37,13.38,13.36,13.38,44000.0,10.7324,10.7404,10.7244,10.7404,44000.0
2010-01-28 11:25:00,13.38,13.38,13.35,13.35,196400.0,10.7404,10.7404,10.7163,10.7163,196400.0
2010-01-28 11:30:00,13.35,13.36,13.28,13.28,199200.0,10.7163,10.7244,10.6601,10.6601,199200.0
2010-01-28 11:35:00,13.28,13.31,13.27,13.31,157200.0,10.6601,10.6842,10.6521,10.6842,157200.0
2010-01-28 11:40:00,13.31,13.33,13.31,13.31,64800.0,10.6842,10.7003,10.6842,10.6842,64800.0
2010-01-28 11:45:00,13.31,13.34,13.31,13.33,120800.0,10.6842,10.7083,10.6842,10.7003,120800.0
2010-01-28 11:50:00,13.34,13.36,13.33,13.36,61600.0,10.7083,10.7244,10.7003,10.7244,61600.0
2010-01-28 11:55:00,13.36,13.37,13.35,13.35,64800.0,10.7244,10.7324,10.7163,10.7163,64800.0
2010-01-28 12:00:00,13.36,13.36,13.33,13.34,56400.0,10.7244,10.7244,10.7003,10.7083,56400.0
2010-01-28 12:05:00,13.34,13.36,13.34,13.36,60800.0,10.7083,10.7244,10.7083,10.7244,60800.0
2010-01-28 12:10:00,13.36,13.36,13.35,13.36,98400.0,10.7244,10.7244,10.7163,10.7244,98400.0
2010-01-28 12:15:00,13.36,13.36,13.35,13.35,43200.0,10.7244,10.7244,10.7163,10.7163,43200.0
2010-01-28 12:20:00,13.35,13.35,13.32,13.32,169200.0,10.7163,10.7163,10.6923,10.6923,169200.0
2010-01-28 12:25:00,13.31,13.33,13.31,13.33,32000.0,10.6842,10.7003,10.6842,10.7003,32000.0
2010-01-28 12:30:00,13.33,13.34,13.33,13.34,9200.0,10.7003,10.7083,10.7003,10.7083,9200.0
2010-01-28 12:35:00,13.34,13.36,13.33,13.36,18400.0,10.7083,10.7244,10.7003,10.7244,18400.0
2010-01-28 12:40:00,13.36,13.37,13.33,13.33,27200.0,10.7244,10.7324,10.7003,10.7003,27200.0
2010-01-28 12:45:00,13.33,13.37,13.33,13.36,102400.0,10.7003,10.7324,10.7003,10.7244,102400.0
2010-01-28 12:50:00,13.36,13.4,13.36,13.4,69600.0,10.7244,10.7565,10.7244,10.7565,69600.0
2010-01-28 12:55:00,13.39,13.41,13.39,13.4,77600.0,10.7484,10.7645,10.7484,10.7565,77600.0
2010-01-28 13:00:00,13.41,13.42,13.38,13.39,54000.0,10.7645,10.7725,10.7404,10.7484,54000.0
2010-01-28 13:05:00,13.4,13.4,13.38,13.4,66400.0,10.7565,10.7565,10.7404,10.7565,66400.0
2010-01-28 13:10:00,13.39,13.4,13.39,13.39,29200.0,10.7484,10.7565,10.7484,10.7484,29200.0
2010-01-28 13:15:00,13.39,13.4,13.38,13.39,51200.0,10.7484,10.7565,10.7404,10.7484,51200.0
2010-01-28 13:20:00,13.4,13.42,13.4,13.4,89600.0,10.7565,10.7725,10.7565,10.7565,89600.0
2010-01-28 13:25:00,13.4,13.42,13.4,13.41,41600.0,10.7565,10.7725,10.7565,10.7645,41600.0
2010-01-28 13:30:00,13.41,13.42,13.41,13.42,49600.0,10.7645,10.7725,10.7645,10.7725,49600.0
2010-01-28 13:35:00,13.42,13.43,13.4,13.41,67200.0,10.7725,10.7806,10.7565,10.7645,67200.0
2010-01-28 13:40:00,13.42,13.46,13.42,13.45,67600.0,10.7725,10.8046,10.7725,10.7966,67600.0
2010-01-28 13:45:00,13.45,13.45,13.44,13.45,48000.0,10.7966,10.7966,10.7886,10.7966,48000.0
2010-01-28 13:50:00,13.44,13.46,13.44,13.44,38800.0,10.7886,10.8046,10.7886,10.7886,38800.0
2010-01-28 13:55:00,13.44,13.44,13.41,13.42,46800.0,10.7886,10.7886,10.7645,10.7725,46800.0
2010-01-28 14:00:00,13.42,13.42,13.4,13.4,33600.0,10.7725,10.7725,10.7565,10.7565,33600.0
2010-01-28 14:05:00,13.4,13.41,13.4,13.4,62800.0,10.7565,10.7645,10.7565,10.7565,62800.0
2010-01-28 14:10:00,13.4,13.4,13.37,13.38,78800.0,10.7565,10.7565,10.7324,10.7404,78800.0
2010-01-28 14:15:00,13.38,13.38,13.35,13.37,59600.0,10.7404,10.7404,10.7163,10.7324,59600.0
2010-01-28 14:20:00,13.37,13.4,13.37,13.4,50400.0,10.7324,10.7565,10.7324,10.7565,50400.0
2010-01-28 14:25:00,13.39,13.4,13.39,13.4,37200.0,10.7484,10.7565,10.7484,10.7565,37200.0
2010-01-28 14:30:00,13.39,13.39,13.38,13.39,120000.0,10.7484,10.7484,10.7404,10.7484,120000.0
2010-01-28 14:35:00,13.39,13.39,13.37,13.38,91600.0,10.7484,10.7484,10.7324,10.7404,91600.0
2010-01-28 14:40:00,13.38,13.4,13.37,13.39,48400.0,10.7404,10.7565,10.7324,10.7484,48400.0
2010-01-28 14:45:00,13.4,13.42,13.38,13.41,70000.0,10.7565,10.7725,10.7404,10.7645,70000.0
2010-01-28 14:50:00,13.42,13.43,13.42,13.43,48400.0,10.7725,10.7806,10.7725,10.7806,48400.0
2010-01-28 14:55:00,13.43,13.44,13.42,13.42,44800.0,10.7806,10.7886,10.7725,10.7725,44800.0
2010-01-28 15:00:00,13.42,13.43,13.4,13.42,32400.0,10.7725,10.7806,10.7565,10.7725,32400.0
2010-01-28 15:05:00,13.43,13.46,13.43,13.45,45600.0,10.7806,10.8046,10.7806,10.7966,45600.0
2010-01-28 15:10:00,13.45,13.47,13.41,13.41,91600.0,10.7966,10.8127,10.7645,10.7645,91600.0
2010-01-28 15:15:00,13.41,13.43,13.4,13.43,84000.0,10.7645,10.7806,10.7565,10.7806,84000.0
2010-01-28 15:20:00,13.42,13.46,13.42,13.46,63600.0,10.7725,10.8046,10.7725,10.8046,63600.0
2010-01-28 15:25:00,13.47,13.47,13.44,13.45,102800.0,10.8127,10.8127,10.7886,10.7966,102800.0
2010-01-28 15:30:00,13.45,13.46,13.44,13.46,42800.0,10.7966,10.8046,10.7886,10.8046,42800.0
2010-01-28 15:35:00,13.46,13.47,13.44,13.47,55200.0,10.8046,10.8127,10.7886,10.8127,55200.0
2010-01-28 15:40:00,13.48,13.49,13.41,13.42,179200.0,10.8207,10.8287,10.7645,10.7725,179200.0
2010-01-28 15:45:00,13.42,13.42,13.38,13.39,155600.0,10.7725,10.7725,10.7404,10.7484,155600.0
2010-01-28 15:50:00,13.38,13.41,13.38,13.38,164400.0,10.7404,10.7645,10.7404,10.7404,164400.0
2010-01-28 15:55:00,13.38,13.41,13.38,13.38,185600.0,10.7404,10.7645,10.7404,10.7404,185600.0
2010-01-29 09:30:00,13.45,13.49,13.43,13.47,87200.0,10.7966,10.8287,10.7806,10.8127,87200.0
2010-01-29 09:35:00,13.47,13.47,13.45,13.46,101600.0,10.8127,10.8127,10.7966,10.8046,101600.0
2010-01-29 09:40:00,13.46,13.49,13.44,13.47,148000.0,10.8046,10.8287,10.7886,10.8127,148000.0
2010-01-29 09:45:00,13.47,13.5,13.46,13.48,133600.0,10.8127,10.8367,10.8046,10.8207,133600.0
2010-01-29 09:50:00,13.49,13.52,13.49,13.51,71200.0,10.8287,10.8528,10.8287,10.8448,71200.0
2010-01-29 09:55:00,13.51,13.52,13.47,13.51,150400.0,10.8448,10.8528,10.8127,10.8448,150400.0
2010-01-29 10:00:00,13.51,13.51,13.49,13.5,96000.0,10.8448,10.8448,10.8287,10.8367,96000.0
2010-01-29 10:05:00,13.5,13.5,13.47,13.47,59200.0,10.8367,10.8367,10.8127,10.8127,59200.0
2010-01-29 10:10:00,13.47,13.49,13.47,13.49,90400.0,10.8127,10.8287,10.8127,10.8287,90400.0
2010-01-29 10:15:00,13.49,13.52,13.49,13.51,38000.0,10.8287,10.8528,10.8287,10.8448,38000.0
2010-01-29 10:20:00,13.51,13.56,13.5,13.56,78000.0,10.8448,10.8849,10.8367,10.8849,78000.0
2010-01-29 10:25:00,13.56,13.57,13.55,13.56,37600.0,10.8849,10.8929,10.8769,10.8849,37600.0
2010-01-29 10:30:00,13.56,13.58,13.56,13.56,31600.0,10.8849,10.901,10.8849,10.8849,31600.0
2010-01-29 10:35:00,13.56,13.56,13.54,13.54,19600.0,10.8849,10.8849,10.8689,10.8689,19600.0
2010-01-29 10:40:00,13.55,13.55,13.52,13.52,50800.0,10.8769,10.8769,10.8528,10.8528,50800.0
2010-01-29 10:45:00,13.52,13.54,13.51,13.54,29200.0,10.8528,10.8689,10.8448,10.8689,29200.0
2010-01-29 10:50:00,13.54,13.55,13.51,13.51,18800.0,10.8689,10.8769,10.8448,10.8448,18800.0
2010-01-29 10:55:00,13.52,13.52,13.46,13.5,128000.0,10.8528,10.8528,10.8046,10.8367,128000.0
2010-01-29 11:00:00,13.49,13.52,13.48,13.51,67200.0,10.8287,10.8528,10.8207,10.8448,67200.0
2010-01-29 11:05:00,13.51,13.52,13.48,13.49,83200.0,10.8448,10.8528,10.8207,10.8287,83200.0
2010-01-29 11:10:00,13.48,13.49,13.47,13.47,35200.0,10.8207,10.8287,10.8127,10.8127,35200.0
2010-01-29 11:15:00,13.47,13.48,13.45,13.45,45200.0,10.8127,10.8207,10.7966,10.7966,45200.0
2010-01-29 11:20:00,13.45,13.47,13.43,13.46,149600.0,10.7966,10.8127,10.7806,10.8046,149600.0
2010-01-29 11:25:00,13.46,13.47,13.43,13.44,107600.0,10.8046,10.8127,10.7806,10.7886,107600.0
2010-01-29 11:30:00,13.45,13.45,13.4,13.4,120800.0,10.7966,10.7966,10.7565,10.7565,120800.0
2010-01-29 11:35:00,13.4,13.44,13.4,13.44,40000.0,10.7565,10.7886,10.7565,10.7886,40000.0
2010-01-29 11:40:00,13.43,13.45,13.42,13.43,43600.0,10.7806,10.7966,10.7725,10.7806,43600.0
2010-01-29 11:45:00,13.44,13.44,13.42,13.43,49200.0,10.7886,10.7886,10.7725,10.7806,49200.0
2010-01-29 11:50:00,13.43,13.45,13.42,13.45,24400.0,10.7806,10.7966,10.7725,10.7966,24400.0
2010-01-29 11:55:00,13.45,13.46,13.39,13.39,92800.0,10.7966,10.8046,10.7484,10.7484,92800.0
2010-01-29 12:00:00,13.38,13.41,13.38,13.39,73600.0,10.7404,10.7645,10.7404,10.7484,73600.0
2010-01-29 12:05:00,13.39,13.39,13.37,13.37,40400.0,10.7484,10.7484,10.7324,10.7324,40400.0
2010-01-29 12:10:00,13.37,13.4,13.37,13.4,43600.0,10.7324,10.7565,10.7324,10.7565,43600.0
2010-01-29 12:15:00,13.4,13.42,13.39,13.42,31200.0,10.7565,10.7725,10.7484,10.7725,31200.0
2010-01-29 12:20:00,13.42,13.42,13.41,13.42,31600.0,10.7725,10.7725,10.7645,10.7725,31600.0
2010-01-29 12:25:00,13.42,13.43,13.42,13.42,30800.0,10.7725,10.7806,10.7725,10.7725,30800.0
2010-01-29 12:30:00,13.42,13.42,13.4,13.41,39600.0,10.7725,10.7725,10.7565,10.7645,39600.0
2010-01-29 12:35:00,13.42,13.43,13.41,13.43,53600.0,10.7725,10.7806,10.7645,10.7806,53600.0
2010-01-29 12:40:00,13.43,13.43,13.39,13.41,35200.0,10.7806,10.7806,10.7484,10.7645,35200.0
2010-01-29 12:45:00,13.4,13.41,13.39,13.41,32800.0,10.7565,10.7645,10.7484,10.7645,32800.0
2010-01-29 12:50:00,13.42,13.45,13.42,13.45,57200.0,10.7725,10.7966,10.7725,10.7966,57200.0
2010-01-29 12:55:00,13.45,13.45,13.44,13.45,41200.0,10.7966,10.7966,10.7886,10.7966,41200.0
2010-01-29 13:00:00,13.45,13.45,13.43,13.44,45200.0,10.7966,10.7966,10.7806,10.7886,45200.0
2010-01-29 13:05:00,13.44,13.46,13.43,13.44,67600.0,10.7886,10.8046,10.7806,10.7886,67600.0
2010-01-29 13:10:00,13.44,13.44,13.42,13.43,19600.0,10.7886,10.7886,10.7725,10.7806,19600.0
2010-01-29 13:15:00,13.43,13.44,13.43,13.44,20400.0,10.7806,10.7886,10.7806,10.7886,20400.0
2010-01-29 13:20:00,13.44,13.45,13.44,13.45,50000.0,10.7886,10.7966,10.7886,10.7966,50000.0
2010-01-29 13:25:00,13.45,13.45,13.44,13.44,9200.0,10.7966,10.7966,10.7886,10.7886,9200.0
2010-01-29 13:30:00,13.44,13.44,13.43,13.43,45200.0,10.7886,10.7886,10.7806,10.7806,45200.0
2010-01-29 13:35:00,13.43,13.45,13.43,13.43,32800.0,10.7806,10.7966,10.7806,10.7806,32800.0
2010-01-29 13:40:00,13.43,13.43,13.4,13.4,34800.0,10.7806,10.7806,10.7565,10.7565,34800.0
2010-01-29 13:45:00,13.4,13.4,13.38,13.38,68000.0,10.7565,10.7565,10.7404,10.7404,68000.0
2010-01-29 13:50:00,13.38,13.4,13.38,13.39,17200.0,10.7404,10.7565,10.7404,10.7484,17200.0
2010-01-29 13:55:00,13.38,13.38,13.37,13.38,36400.0,10.7404,10.7404,10.7324,10.7404,36400.0
2010-01-29 14:00:00,13.39,13.4,13.38,13.4,40000.0,10.7484,10.7565,10.7404,10.7565,40000.0
2010-01-29 14:05:00,13.39,13.39,13.36,13.37,81600.0,10.7484,10.7484,10.7244,10.7324,81600.0
2010-01-29 14:10:00,13.37,13.4,13.36,13.4,86400.0,10.7324,10.7565,10.7244,10.7565,86400.0
2010-01-29 14:15:00,13.4,13.4,13.37,13.38,52000.0,10.7565,10.7565,10.7324,10.7404,52000.0
2010-01-29 14:20:00,13.38,13.38,13.36,13.37,71200.0,10.7404,10.7404,10.7244,10.7324,71200.0
2010-01-29 14:25:00,13.37,13.38,13.37,13.38,38000.0,10.7324,10.7404,10.7324,10.7404,38000.0
2010-01-29 14:30:00,13.38,13.38,13.34,13.35,34800.0,10.7404,10.7404,10.7083,10.7163,34800.0
2010-01-29 14:35:00,13.35,13.36,13.35,13.35,30400.0,10.7163,10.7244,10.7163,10.7163,30400.0
2010-01-29 14:40:00,13.37,13.37,13.35,13.36,48000.0,10.7324,10.7324,10.7163,10.7244,48000.0
2010-01-29 14:45:00,13.37,13.37,13.31,13.31,132000.0,10.7324,10.7324,10.6842,10.6842,132000.0
2010-01-29 14:50:00,13.31,13.31,13.3,13.31,73600.0,10.6842,10.6842,10.6762,10.6842,73600.0
2010-01-29 14:55:00,13.3,13.33,13.29,13.33,42800.0,10.6762,10.7003,10.6682,10.7003,42800.0
2010-01-29 15:00:00,13.32,13.33,13.31,13.33,54000.0,10.6923,10.7003,10.6842,10.7003,54000.0
2010-01-29 15:05:00,13.32,13.34,13.31,13.32,58400.0,10.6923,10.7083,10.6842,10.6923,58400.0
2010-01-29 15:10:00,13.31,13.32,13.27,13.27,92800.0,10.6842,10.6923,10.6521,10.6521,92800.0
2010-01-29 15:15:00,13.27,13.31,13.26,13.3,132400.0,10.6521,10.6842,10.6441,10.6762,132400.0
2010-01-29 15:20:00,13.31,13.31,13.28,13.28,123200.0,10.6842,10.6842,10.6601,10.6601,123200.0
2010-01-29 15:25:00,13.27,13.28,13.27,13.28,101200.0,10.6521,10.6601,10.6521,10.6601,101200.0
2010-01-29 15:30:00,13.28,13.28,13.22,13.26,237600.0,10.6601,10.6601,10.612,10.6441,237600.0
2010-01-29 15:35:00,13.26,13.29,13.26,13.28,92800.0,10.6441,10.6682,10.6441,10.6601,92800.0
2010-01-29 15:40:00,13.28,13.3,13.27,13.3,193200.0,10.6601,10.6762,10.6521,10.6762,193200.0
2010-01-29 15:45:00,13.3,13.3,13.28,13.28,127200.0,10.6762,10.6762,10.6601,10.6601,127200.0
2010-01-29 15:50:00,13.29,13.31,13.28,13.31,244000.0,10.6682,10.6842,10.6601,10.6842,244000.0
2010-01-29 15:55:00,13.31,13.31,13.26,13.27,358000.0,10.6842,10.6842,10.6441,10.6521,358000.0
2010-02-01 09:30:00,13.31,13.33,13.3,13.31,185600.0,10.6842,10.7003,10.6762,10.6842,185600.0
2010-02-01 09:35:00,13.31,13.33,13.29,13.3,109600.0,10.6842,10.7003,10.6682,10.6762,109600.0
2010-02-01 09:40:00,13.3,13.3,13.28,13.28,104800.0,10.6762,10.6762,10.6601,10.6601,104800.0
2010-02-01 09:45:00,13.29,13.34,13.29,13.34,67200.0,10.6682,10.7083,10.6682,10.7083,67200.0
2010-02-01 09:50:00,13.35,13.35,13.31,13.31,47600.0,10.7163,10.7163,10.6842,10.6842,47600.0
2010-02-01 09:55:00,13.31,13.31,13.3,13.3,28800.0,10.6842,10.6842,10.6762,10.6762,28800.0
2010-02-01 10:00:00,13.3,13.34,13.27,13.28,209600.0,10.6762,10.7083,10.6521,10.6601,209600.0
2010-02-01 10:05:00,13.27,13.29,13.25,13.29,113200.0,10.6521,10.6682,10.6361,10.6682,113200.0
2010-02-01 10:10:00,13.29,13.32,13.28,13.32,148800.0,10.6682,10.6923,10.6601,10.6923,148800.0
2010-02-01 10:15:00,13.33,13.34,13.32,13.33,113600.0,10.7003,10.7083,10.6923,10.7003,113600.0
2010-02-01 10:20:00,13.33,13.35,13.32,13.35,71200.0,10.7003,10.7163,10.6923,10.7163,71200.0
2010-02-01 10:25:00,13.35,13.36,13.31,13.32,83600.0,10.7163,10.7244,10.6842,10.6923,83600.0
2010-02-01 10:30:00,13.32,13.34,13.32,13.33,77600.0,10.6923,10.7083,10.6923,10.7003,77600.0
2010-02-01 10:35:00,13.34,13.34,13.3,13.3,104400.0,10.7083,10.7083,10.6762,10.6762,104400.0
2010-02-01 10:40:00,13.3,13.31,13.28,13.3,109200.0,10.6762,10.6842,10.6601,10.6762,109200.0
2010-02-01 10:45:00,13.3,13.31,13.29,13.3,67600.0,10.6762,10.6842,10.6682,10.6762,67600.0
2010-02-01 10:50:00,13.3,13.32,13.3,13.31,64400.0,10.6762,10.6923,10.6762,10.6842,64400.0
2010-02-01 10:55:00,13.31,13.31,13.27,13.27,152000.0,10.6842,10.6842,10.6521,10.6521,152000.0
2010-02-01 11:00:00,13.27,13.29,13.26,13.28,167200.0,10.6521,10.6682,10.6441,10.6601,167200.0
2010-02-01 11:05:00,13.28,13.32,13.28,13.32,112400.0,10.6601,10.6923,10.6601,10.6923,112400.0
2010-02-01 11:10:00,13.32,13.32,13.31,13.31,63600.0,10.6923,10.6923,10.6842,10.6842,63600.0
2010-02-01 11:15:00,13.32,13.34,13.31,13.33,54800.0,10.6923,10.7083,10.6842,10.7003,54800.0
2010-02-01 11:20:00,13.34,13.36,13.34,13.34,101200.0,10.7083,10.7244,10.7083,10.7083,101200.0
2010-02-01 11:25:00,13.34,13.36,13.34,13.35,52400.0,10.7083,10.7244,10.7083,10.7163,52400.0
2010-02-01 11:30:00,13.35,13.35,13.34,13.35,43600.0,10.7163,10.7163,10.7083,10.7163,43600.0
2010-02-01 11:35:00,13.35,13.35,13.31,13.32,34000.0,10.7163,10.7163,10.6842,10.6923,34000.0
2010-02-01 11:40:00,13.33,13.33,13.32,13.32,24400.0,10.7003,10.7003,10.6923,10.6923,24400.0
2010-02-01 11:45:00,13.33,13.33,13.31,13.32,40000.0,10.7003,10.7003,10.6842,10.6923,40000.0
2010-02-01 11:50:00,13.32,13.32,13.31,13.31,40000.0,10.6923,10.6923,10.6842,10.6842,40000.0
2010-02-01 11:55:00,13.31,13.31,13.28,13.28,72400.0,10.6842,10.6842,10.6601,10.6601,72400.0
2010-02-01 12:00:00,13.29,13.3,13.29,13.3,52000.0,10.6682,10.6762,10.6682,10.6762,52000.0
2010-02-01 12:05:00,13.3,13.31,13.3,13.3,30800.0,10.6762,10.6842,10.6762,10.6762,30800.0
2010-02-01 12:10:00,13.31,13.31,13.3,13.31,38000.0,10.6842,10.6842,10.6762,10.6842,38000.0
2010-02-01 12:15:00,13.32,13.33,13.3,13.33,46000.0,10.6923,10.7003,10.6762,10.7003,46000.0
2010-02-01 12:20:00,13.32,13.32,13.32,13.32,8400.0,10.6923,10.6923,10.6923,10.6923,8400.0
2010-02-01 12:25:00,13.33,13.33,13.31,13.32,42800.0,10.7003,10.7003,10.6842,10.6923,42800.0
2010-02-01 12:30:00,13.32,13.33,13.32,13.33,8800.0,10.6923,10.7003,10.6923,10.7003,8800.0
2010-02-01 12:35:00,13.32,13.34,13.32,13.34,40800.0,10.6923,10.7083,10.6923,10.7083,40800.0
2010-02-01 12:40:00,13.33,13.37,13.33,13.37,72800.0,10.7003,10.7324,10.7003,10.7324,72800.0
2010-02-01 12:45:00,13.38,13.38,13.36,13.38,40000.0,10.7404,10.7404,10.7244,10.7404,40000.0
2010-02-01 12:50:00,13.38,13.39,13.38,13.38,83200.0,10.7404,10.7484,10.7404,10.7404,83200.0
2010-02-01 12:55:00,13.38,13.38,13.37,13.38,28800.0,10.7404,10.7404,10.7324,10.7404,28800.0
2010-02-01 13:00:00,13.38,13.38,13.37,13.38,137600.0,10.7404,10.7404,10.7324,10.7404,137600.0
2010-02-01 13:05:00,13.37,13.38,13.37,13.38,53200.0,10.7324,10.7404,10.7324,10.7404,53200.0
2010-02-01 13:10:00,13.38,13.39,13.38,13.38,24000.0,10.7404,10.7484,10.7404,10.7404,24000.0
2010-02-01 13:15:00,13.38,13.39,13.37,13.38,59600.0,10.7404,10.7484,10.7324,10.7404,59600.0
2010-02-01 13:20:00,13.38,13.4,13.38,13.4,48000.0,10.7404,10.7565,10.7404,10.7565,48000.0
2010-02-01 13:25:00,13.4,13.4,13.39,13.39,15200.0,10.7565,10.7565,10.7484,10.7484,15200.0
2010-02-01 13:30:00,13.4,13.4,13.39,13.39,16800.0,10.7565,10.7565,10.7484,10.7484,16800.0
2010-02-01 13:35:00,13.4,13.4,13.38,13.38,44400.0,10.7565,10.7565,10.7404,10.7404,44400.0
2010-02-01 13:40:00,13.38,13.39,13.38,13.38,31200.0,10.7404,10.7484,10.7404,10.7404,31200.0
2010-02-01 13:45:00,13.38,13.39,13.37,13.38,44000.0,10.7404,10.7484,10.7324,10.7404,44000.0
2010-02-01 13:50:00,13.38,13.4,13.38,13.39,54400.0,10.7404,10.7565,10.7404,10.7484,54400.0
2010-02-01 13:55:00,13.39,13.4,13.38,13.38,24400.0,10.7484,10.7565,10.7404,10.7404,24400.0
2010-02-01 14:00:00,13.38,13.4,13.37,13.37,41600.0,10.7404,10.7565,10.7324,10.7324,41600.0
2010-02-01 14:05:00,13.37,13.38,13.37,13.38,40000.0,10.7324,10.7404,10.7324,10.7404,40000.0
2010-02-01 14:10:00,13.37,13.37,13.36,13.37,20400.0,10.7324,10.7324,10.7244,10.7324,20400.0
2010-02-01 14:15:00,13.37,13.4,13.36,13.39,55600.0,10.7324,10.7565,10.7244,10.7484,55600.0
2010-02-01 14:20:00,13.4,13.4,13.38,13.38,73600.0,10.7565,10.7565,10.7404,10.7404,73600.0
2010-02-01 14:25:00,13.38,13.4,13.38,13.39,13200.0,10.7404,10.7565,10.7404,10.7484,13200.0
2010-02-01 14:30:00,13.4,13.4,13.4,13.4,8000.0,10.7565,10.7565,10.7565,10.7565,8000.0
2010-02-01 14:35:00,13.39,13.39,13.38,13.39,160000.0,10.7484,10.7484,10.7404,10.7484,160000.0
2010-02-01 14:40:00,13.39,13.4,13.39,13.4,55200.0,10.7484,10.7565,10.7484,10.7565,55200.0
2010-02-01 14:45:00,13.4,13.4,13.38,13.38,68000.0,10.7565,10.7565,10.7404,10.7404,68000.0
2010-02-01 14:50:00,13.38,13.38,13.38,13.38,49600.0,10.7404,10.7404,10.7404,10.7404,49600.0
2010-02-01 14:55:00,13.38,13.38,13.36,13.36,61200.0,10.7404,10.7404,10.7244,10.7244,61200.0
2010-02-01 15:00:00,13.36,13.38,13.35,13.35,120400.0,10.7244,10.7404,10.7163,10.7163,120400.0
2010-02-01 15:05:00,13.36,13.36,13.34,13.35,38400.0,10.7244,10.7244,10.7083,10.7163,38400.0
2010-02-01 15:10:00,13.35,13.36,13.35,13.36,54400.0,10.7163,10.7244,10.7163,10.7244,54400.0
2010-02-01 15:15:00,13.36,13.36,13.35,13.36,67600.0,10.7244,10.7244,10.7163,10.7244,67600.0
2010-02-01 15:20:00,13.36,13.37,13.36,13.36,32000.0,10.7244,10.7324,10.7244,10.7244,32000.0
2010-02-01 15:25:00,13.36,13.38,13.36,13.37,85600.0,10.7244,10.7404,10.7244,10.7324,85600.0
2010-02-01 15:30:00,13.37,13.37,13.36,13.37,50000.0,10.7324,10.7324,10.7244,10.7324,50000.0
2010-02-01 15:35:00,13.37,13.37,13.35,13.36,109200.0,10.7324,10.7324,10.7163,10.7244,109200.0
2010-02-01 15:40:00,13.36,13.37,13.36,13.37,70400.0,10.7244,10.7324,10.7244,10.7324,70400.0
2010-02-01 15:45:00,13.37,13.38,13.36,13.36,62000.0,10.7324,10.7404,10.7244,10.7244,62000.0
2010-02-01 15:50:00,13.37,13.38,13.36,13.37,85200.0,10.7324,10.7404,10.7244,10.7324,85200.0
2010-02-01 15:55:00,13.37,13.39,13.37,13.38,103600.0,10.7324,10.7484,10.7324,10.7404,103600.0
2010-02-02 09:30:00,13.41,13.41,13.36,13.38,191600.0,10.7645,10.7645,10.7244,10.7404,191600.0
2010-02-02 09:35:00,13.38,13.41,13.37,13.39,82400.0,10.7404,10.7645,10.7324,10.7484,82400.0
2010-02-02 09:40:00,13.4,13.4,13.34,13.35,148800.0,10.7565,10.7565,10.7083,10.7163,148800.0
2010-02-02 09:45:00,13.35,13.4,13.34,13.39,51600.0,10.7163,10.7565,10.7083,10.7484,51600.0
2010-02-02 09:50:00,13.38,13.41,13.38,13.41,68000.0,10.7404,10.7645,10.7404,10.7645,68000.0
2010-02-02 09:55:00,13.41,13.42,13.36,13.38,48000.0,10.7645,10.7725,10.7244,10.7404,48000.0
2010-02-02 10:00:00,13.38,13.4,13.33,13.34,92400.0,10.7404,10.7565,10.7003,10.7083,92400.0
2010-02-02 10:05:00,13.35,13.37,13.34,13.37,63200.0,10.7163,10.7324,10.7083,10.7324,63200.0
2010-02-02 10:10:00,13.37,13.4,13.35,13.4,94400.0,10.7324,10.7565,10.7163,10.7565,94400.0
2010-02-02 10:15:00,13.41,13.46,13.4,13.46,76400.0,10.7645,10.8046,10.7565,10.8046,76400.0
2010-02-02 10:20:00,13.46,13.47,13.45,13.46,80000.0,10.8046,10.8127,10.7966,10.8046,80000.0
2010-02-02 10:25:00,13.46,13.49,13.46,13.48,62000.0,10.8046,10.8287,10.8046,10.8207,62000.0
2010-02-02 10:30:00,13.48,13.51,13.48,13.49,43600.0,10.8207,10.8448,10.8207,10.8287,43600.0
2010-02-02 10:35:00,13.49,13.49,13.47,13.47,46400.0,10.8287,10.8287,10.8127,10.8127,46400.0
2010-02-02 10:40:00,13.47,13.47,13.46,13.46,16800.0,10.8127,10.8127,10.8046,10.8046,16800.0
2010-02-02 10:45:00,13.46,13.46,13.44,13.44,14000.0,10.8046,10.8046,10.7886,10.7886,14000.0
2010-02-02 10:50:00,13.45,13.46,13.44,13.45,75600.0,10.7966,10.8046,10.7886,10.7966,75600.0
2010-02-02 10:55:00,13.45,13.47,13.45,13.47,116000.0,10.7966,10.8127,10.7966,10.8127,116000.0
2010-02-02 11:00:00,13.46,13.46,13.43,13.43,28800.0,10.8046,10.8046,10.7806,10.7806,28800.0
2010-02-02 11:05:00,13.43,13.43,13.42,13.43,91200.0,10.7806,10.7806,10.7725,10.7806,91200.0
2010-02-02 11:10:00,13.43,13.43,13.41,13.43,51600.0,10.7806,10.7806,10.7645,10.7806,51600.0
2010-02-02 11:15:00,13.43,13.44,13.42,13.43,68000.0,10.7806,10.7886,10.7725,10.7806,68000.0
2010-02-02 11:20:00,13.42,13.46,13.42,13.46,58000.0,10.7725,10.8046,10.7725,10.8046,58000.0
2010-02-02 11:25:00,13.46,13.46,13.45,13.45,23200.0,10.8046,10.8046,10.7966,10.7966,23200.0
2010-02-02 11:30:00,13.45,13.45,13.42,13.42,58000.0,10.7966,10.7966,10.7725,10.7725,58000.0
2010-02-02 11:35:00,13.42,13.44,13.42,13.44,49200.0,10.7725,10.7886,10.7725,10.7886,49200.0
2010-02-02 11:40:00,13.44,13.46,13.44,13.45,49200.0,10.7886,10.8046,10.7886,10.7966,49200.0
2010-02-02 11:45:00,13.45,13.45,13.44,13.45,49200.0,10.7966,10.7966,10.7886,10.7966,49200.0
2010-02-02 11:50:00,13.46,13.46,13.45,13.46,13600.0,10.8046,10.8046,10.7966,10.8046,13600.0
2010-02-02 11:55:00,13.46,13.46,13.44,13.45,44800.0,10.8046,10.8046,10.7886,10.7966,44800.0
2010-02-02 12:00:00,13.44,13.45,13.43,13.45,244000.0,10.7886,10.7966,10.7806,10.7966,244000.0
2010-02-02 12:05:00,13.45,13.47,13.45,13.45,37600.0,10.7966,10.8127,10.7966,10.7966,37600.0
2010-02-02 12:10:00,13.45,13.46,13.45,13.46,54400.0,10.7966,10.8046,10.7966,10.8046,54400.0
2010-02-02 12:15:00,13.46,13.48,13.46,13.48,26800.0,10.8046,10.8207,10.8046,10.8207,26800.0
2010-02-02 12:20:00,13.48,13.49,13.47,13.47,57600.0,10.8207,10.8287,10.8127,10.8127,57600.0
2010-02-02 12:25:00,13.47,13.49,13.47,13.49,61200.0,10.8127,10.8287,10.8127,10.8287,61200.0
2010-02-02 12:30:00,13.49,13.49,13.47,13.48,16800.0,10.8287,10.8287,10.8127,10.8207,16800.0
2010-02-02 12:35:00,13.48,13.49,13.47,13.47,14000.0,10.8207,10.8287,10.8127,10.8127,14000.0
2010-02-02 12:40:00,13.47,13.48,13.47,13.47,42000.0,10.8127,10.8207,10.8127,10.8127,42000.0
2010-02-02 12:45:00,13.47,13.47,13.46,13.47,18800.0,10.8127,10.8127,10.8046,10.8127,18800.0
2010-02-02 12:50:00,13.47,13.47,13.47,13.47,15200.0,10.8127,10.8127,10.8127,10.8127,15200.0
2010-02-02 12:55:00,13.47,13.48,13.47,13.48,33200.0,10.8127,10.8207,10.8127,10.8207,33200.0
2010-02-02 13:00:00,13.48,13.48,13.46,13.46,57200.0,10.8207,10.8207,10.8046,10.8046,57200.0
2010-02-02 13:05:00,13.46,13.46,13.45,13.46,18400.0,10.8046,10.8046,10.7966,10.8046,18400.0
2010-02-02 13:10:00,13.45,13.46,13.45,13.45,26400.0,10.7966,10.8046,10.7966,10.7966,26400.0
2010-02-02 13:15:00,13.46,13.46,13.45,13.46,56400.0,10.8046,10.8046,10.7966,10.8046,56400.0
2010-02-02 13:20:00,13.46,13.47,13.46,13.47,24000.0,10.8046,10.8127,10.8046,10.8127,24000.0
2010-02-02 13:25:00,13.46,13.47,13.46,13.47,20800.0,10.8046,10.8127,10.8046,10.8127,20800.0
2010-02-02 13:30:00,13.47,13.48,13.47,13.47,41600.0,10.8127,10.8207,10.8127,10.8127,41600.0
2010-02-02 13:35:00,13.47,13.49,13.47,13.49,28000.0,10.8127,10.8287,10.8127,10.8287,28000.0
2010-02-02 13:40:00,13.5,13.51,13.49,13.49,52800.0,10.8367,10.8448,10.8287,10.8287,52800.0
2010-02-02 13:45:00,13.49,13.5,13.49,13.49,21200.0,10.8287,10.8367,10.8287,10.8287,21200.0
2010-02-02 13:50:00,13.49,13.49,13.47,13.49,50400.0,10.8287,10.8287,10.8127,10.8287,50400.0
2010-02-02 13:55:00,13.49,13.49,13.47,13.47,11600.0,10.8287,10.8287,10.8127,10.8127,11600.0
2010-02-02 14:00:00,13.48,13.48,13.47,13.47,22800.0,10.8207,10.8207,10.8127,10.8127,22800.0
2010-02-02 14:05:00,13.48,13.48,13.46,13.46,27200.0,10.8207,10.8207,10.8046,10.8046,27200.0
2010-02-02 14:10:00,13.47,13.47,13.46,13.46,22800.0,10.8127,10.8127,10.8046,10.8046,22800.0
2010-02-02 14:15:00,13.47,13.47,13.44,13.44,58800.0,10.8127,10.8127,10.7886,10.7886,58800.0
2010-02-02 14:20:00,13.44,13.46,13.44,13.46,20000.0,10.7886,10.8046,10.7886,10.8046,20000.0
2010-02-02 14:25:00,13.46,13.47,13.45,13.46,29600.0,10.8046,10.8127,10.7966,10.8046,29600.0
2010-02-02 14:30:00,13.47,13.47,13.46,13.46,21200.0,10.8127,10.8127,10.8046,10.8046,21200.0
2010-02-02 14:35:00,13.46,13.47,13.45,13.46,42000.0,10.8046,10.8127,10.7966,10.8046,42000.0
2010-02-02 14:40:00,13.47,13.47,13.45,13.45,48000.0,10.8127,10.8127,10.7966,10.7966,48000.0
2010-02-02 14:45:00,13.45,13.47,13.45,13.46,71200.0,10.7966,10.8127,10.7966,10.8046,71200.0
2010-02-02 14:50:00,13.46,13.49,13.46,13.47,54400.0,10.8046,10.8287,10.8046,10.8127,54400.0
2010-02-02 14:55:00,13.47,13.49,13.47,13.49,31200.0,10.8127,10.8287,10.8127,10.8287,31200.0
2010-02-02 15:00:00,13.48,13.49,13.47,13.48,87600.0,10.8207,10.8287,10.8127,10.8207,87600.0
2010-02-02 15:05:00,13.48,13.49,13.48,13.49,20800.0,10.8207,10.8287,10.8207,10.8287,20800.0
2010-02-02 15:10:00,13.49,13.51,13.49,13.51,83600.0,10.8287,10.8448,10.8287,10.8448,83600.0
2010-02-02 15:15:00,13.51,13.53,13.51,13.53,188000.0,10.8448,10.8608,10.8448,10.8608,188000.0
2010-02-02 15:20:00,13.53,13.53,13.51,13.51,58000.0,10.8608,10.8608,10.8448,10.8448,58000.0
2010-02-02 15:25:00,13.5,13.5,13.49,13.5,47200.0,10.8367,10.8367,10.8287,10.8367,47200.0
2010-02-02 15:30:00,13.5,13.52,13.5,13.51,60800.0,10.8367,10.8528,10.8367,10.8448,60800.0
2010-02-02 15:35:00,13.51,13.51,13.5,13.51,54800.0,10.8448,10.8448,10.8367,10.8448,54800.0
2010-02-02 15:40:00,13.51,13.52,13.49,13.5,82800.0,10.8448,10.8528,10.8287,10.8367,82800.0
2010-02-02 15:45:00,13.49,13.5,13.48,13.5,98400.0,10.8287,10.8367,10.8207,10.8367,98400.0
2010-02-02 15:50:00,13.49,13.51,13.49,13.51,58400.0,10.8287,10.8448,10.8287,10.8448,58400.0
2010-02-02 15:55:00,13.51,13.51,13.5,13.51,242000.0,10.8448,10.8448,10.8367,10.8448,242000.0
2010-02-03 09:30:00,13.45,13.47,13.43,13.46,262400.0,10.7966,10.8127,10.7806,10.8046,262400.0
2010-02-03 09:35:00,13.46,13.48,13.46,13.48,118400.0,10.8046,10.8207,10.8046,10.8207,118400.0
2010-02-03 09:40:00,13.48,13.51,13.47,13.5,205600.0,10.8207,10.8448,10.8127,10.8367,205600.0
2010-02-03 09:45:00,13.5,13.52,13.5,13.51,77200.0,10.8367,10.8528,10.8367,10.8448,77200.0
2010-02-03 09:50:00,13.5,13.52,13.49,13.51,40400.0,10.8367,10.8528,10.8287,10.8448,40400.0
2010-02-03 09:55:00,13.52,13.53,13.5,13.51,67600.0,10.8528,10.8608,10.8367,10.8448,67600.0
2010-02-03 10:00:00,13.5,13.5,13.47,13.49,100400.0,10.8367,10.8367,10.8127,10.8287,100400.0
2010-02-03 10:05:00,13.49,13.52,13.49,13.52,19600.0,10.8287,10.8528,10.8287,10.8528,19600.0
2010-02-03 10:10:00,13.52,13.52,13.48,13.5,78800.0,10.8528,10.8528,10.8207,10.8367,78800.0
2010-02-03 10:15:00,13.51,13.51,13.46,13.46,28000.0,10.8448,10.8448,10.8046,10.8046,28000.0
2010-02-03 10:20:00,13.46,13.47,13.44,13.45,30800.0,10.8046,10.8127,10.7886,10.7966,30800.0
2010-02-03 10:25:00,13.45,13.45,13.42,13.42,113200.0,10.7966,10.7966,10.7725,10.7725,113200.0
2010-02-03 10:30:00,13.42,13.43,13.42,13.42,73600.0,10.7725,10.7806,10.7725,10.7725,73600.0
2010-02-03 10:35:00,13.42,13.42,13.35,13.37,115600.0,10.7725,10.7725,10.7163,10.7324,115600.0
2010-02-03 10:40:00,13.37,13.38,13.36,13.38,128800.0,10.7324,10.7404,10.7244,10.7404,128800.0
2010-02-03 10:45:00,13.38,13.4,13.36,13.4,90000.0,10.7404,10.7565,10.7244,10.7565,90000.0
2010-02-03 10:50:00,13.4,13.4,13.37,13.38,119200.0,10.7565,10.7565,10.7324,10.7404,119200.0
2010-02-03 10:55:00,13.38,13.39,13.37,13.37,50800.0,10.7404,10.7484,10.7324,10.7324,50800.0
2010-02-03 11:00:00,13.37,13.39,13.37,13.38,62000.0,10.7324,10.7484,10.7324,10.7404,62000.0
2010-02-03 11:05:00,13.38,13.42,13.38,13.41,41600.0,10.7404,10.7725,10.7404,10.7645,41600.0
2010-02-03 11:10:00,13.41,13.42,13.4,13.41,14400.0,10.7645,10.7725,10.7565,10.7645,14400.0
2010-02-03 11:15:00,13.4,13.42,13.4,13.41,44000.0,10.7565,10.7725,10.7565,10.7645,44000.0
2010-02-03 11:20:00,13.4,13.4,13.38,13.39,28000.0,10.7565,10.7565,10.7404,10.7484,28000.0
2010-02-03 11:25:00,13.38,13.39,13.37,13.38,40400.0,10.7404,10.7484,10.7324,10.7404,40400.0
2010-02-03 11:30:00,13.38,13.39,13.36,13.37,31200.0,10.7404,10.7484,10.7244,10.7324,31200.0
2010-02-03 11:35:00,13.37,13.37,13.34,13.35,51600.0,10.7324,10.7324,10.7083,10.7163,51600.0
2010-02-03 11:40:00,13.34,13.34,13.31,13.33,50000.0,10.7083,10.7083,10.6842,10.7003,50000.0
2010-02-03 11:45:00,13.32,13.33,13.32,13.32,31200.0,10.6923,10.7003,10.6923,10.6923,31200.0
2010-02-03 11:50:00,13.32,13.32,13.29,13.31,33200.0,10.6923,10.6923,10.6682,10.6842,33200.0
2010-02-03 11:55:00,13.31,13.31,13.29,13.3,50400.0,10.6842,10.6842,10.6682,10.6762,50400.0
2010-02-03 12:00:00,13.31,13.34,13.31,13.34,37200.0,10.6842,10.7083,10.6842,10.7083,37200.0
2010-02-03 12:05:00,13.34,13.34,13.33,13.34,20800.0,10.7083,10.7083,10.7003,10.7083,20800.0
2010-02-03 12:10:00,13.34,13.36,13.34,13.35,31600.0,10.7083,10.7244,10.7083,10.7163,31600.0
2010-02-03 12:15:00,13.35,13.35,13.33,13.34,32000.0,10.7163,10.7163,10.7003,10.7083,32000.0
2010-02-03 12:20:00,13.34,13.34,13.33,13.33,88000.0,10.7083,10.7083,10.7003,10.7003,88000.0
2010-02-03 12:25:00,13.33,13.33,13.31,13.31,40000.0,10.7003,10.7003,10.6842,10.6842,40000.0
2010-02-03 12:30:00,13.32,13.34,13.32,13.33,33600.0,10.6923,10.7083,10.6923,10.7003,33600.0
2010-02-03 12:35:00,13.33,13.35,13.33,13.34,26800.0,10.7003,10.7163,10.7003,10.7083,26800.0
2010-02-03 12:40:00,13.34,13.34,13.32,13.33,68400.0,10.7083,10.7083,10.6923,10.7003,68400.0
2010-02-03 12:45:00,13.33,13.33,13.31,13.33,84000.0,10.7003,10.7003,10.6842,10.7003,84000.0
2010-02-03 12:50:00,13.33,13.35,13.33,13.35,34400.0,10.7003,10.7163,10.7003,10.7163,34400.0
2010-02-03 12:55:00,13.34,13.36,13.33,13.33,44800.0,10.7083,10.7244,10.7003,10.7003,44800.0
2010-02-03 13:00:00,13.33,13.36,13.33,13.36,15600.0,10.7003,10.7244,10.7003,10.7244,15600.0
2010-02-03 13:05:00,13.36,13.4,13.36,13.39,37200.0,10.7244,10.7565,10.7244,10.7484,37200.0
2010-02-03 13:10:00,13.39,13.39,13.37,13.37,22400.0,10.7484,10.7484,10.7324,10.7324,22400.0
2010-02-03 13:15:00,13.37,13.38,13.37,13.38,7600.0,10.7324,10.7404,10.7324,10.7404,7600.0
2010-02-03 13:20:00,13.38,13.38,13.36,13.36,40800.0,10.7404,10.7404,10.7244,10.7244,40800.0
2010-02-03 13:25:00,13.36,13.37,13.36,13.36,24000.0,10.7244,10.7324,10.7244,10.7244,24000.0
2010-02-03 13:30:00,13.36,13.38,13.36,13.38,13600.0,10.7244,10.7404,10.7244,10.7404,13600.0
2010-02-03 13:35:00,13.38,13.4,13.38,13.38,47200.0,10.7404,10.7565,10.7404,10.7404,47200.0
2010-02-03 13:40:00,13.38,13.4,13.38,13.4,25600.0,10.7404,10.7565,10.7404,10.7565,25600.0
2010-02-03 13:45:00,13.4,13.4,13.37,13.38,24000.0,10.7565,10.7565,10.7324,10.7404,24000.0
2010-02-03 13:50:00,13.37,13.37,13.36,13.36,36000.0,10.7324,10.7324,10.7244,10.7244,36000.0
2010-02-03 13:55:00,13.35,13.36,13.35,13.36,11200.0,10.7163,10.7244,10.7163,10.7244,11200.0
2010-02-03 14:00:00,13.37,13.37,13.36,13.37,8400.0,10.7324,10.7324,10.7244,10.7324,8400.0
2010-02-03 14:05:00,13.37,13.38,13.36,13.37,22800.0,10.7324,10.7404,10.7244,10.7324,22800.0
2010-02-03 14:10:00,13.37,13.37,13.36,13.37,37200.0,10.7324,10.7324,10.7244,10.7324,37200.0
2010-02-03 14:15:00,13.37,13.38,13.36,13.36,18800.0,10.7324,10.7404,10.7244,10.7244,18800.0
2010-02-03 14:20:00,13.36,13.37,13.35,13.35,30800.0,10.7244,10.7324,10.7163,10.7163,30800.0
2010-02-03 14:25:00,13.35,13.36,13.35,13.36,101600.0,10.7163,10.7244,10.7163,10.7244,101600.0
2010-02-03 14:30:00,13.35,13.37,13.35,13.36,106800.0,10.7163,10.7324,10.7163,10.7244,106800.0
2010-02-03 14:35:00,13.36,13.37,13.35,13.37,199200.0,10.7244,10.7324,10.7163,10.7324,199200.0
2010-02-03 14:40:00,13.37,13.37,13.35,13.36,82400.0,10.7324,10.7324,10.7163,10.7244,82400.0
2010-02-03 14:45:00,13.36,13.38,13.36,13.37,41600.0,10.7244,10.7404,10.7244,10.7324,41600.0
2010-02-03 14:50:00,13.37,13.38,13.37,13.38,45200.0,10.7324,10.7404,10.7324,10.7404,45200.0
2010-02-03 14:55:00,13.38,13.39,13.37,13.37,52000.0,10.7404,10.7484,10.7324,10.7324,52000.0
2010-02-03 15:00:00,13.36,13.41,13.36,13.41,41200.0,10.7244,10.7645,10.7244,10.7645,41200.0
2010-02-03 15:05:00,13.41,13.42,13.38,13.38,71200.0,10.7645,10.7725,10.7404,10.7404,71200.0
2010-02-03 15:10:00,13.38,13.39,13.38,13.38,96800.0,10.7404,10.7484,10.7404,10.7404,96800.0
2010-02-03 15:15:00,13.38,13.38,13.36,13.37,50800.0,10.7404,10.7404,10.7244,10.7324,50800.0
2010-02-03 15:20:00,13.37,13.37,13.35,13.36,56000.0,10.7324,10.7324,10.7163,10.7244,56000.0
2010-02-03 15:25:00,13.36,13.38,13.36,13.37,40400.0,10.7244,10.7404,10.7244,10.7324,40400.0
2010-02-03 15:30:00,13.37,13.4,13.37,13.39,47200.0,10.7324,10.7565,10.7324,10.7484,47200.0
2010-02-03 15:35:00,13.39,13.39,13.38,13.39,42000.0,10.7484,10.7484,10.7404,10.7484,42000.0
2010-02-03 15:40:00,13.39,13.41,13.39,13.39,62000.0,10.7484,10.7645,10.7484,10.7484,62000.0
2010-02-03 15:45:00,13.39,13.4,13.38,13.4,72000.0,10.7484,10.7565,10.7404,10.7565,72000.0
2010-02-03 15:50:00,13.39,13.4,13.38,13.4,49600.0,10.7484,10.7565,10.7404,10.7565,49600.0
2010-02-03 15:55:00,13.4,13.4,13.38,13.4,242000.0,10.7565,10.7565,10.7404,10.7565,242000.0
2010-02-04 09:30:00,13.31,13.32,13.27,13.28,279600.0,10.6842,10.6923,10.6521,10.6601,279600.0
2010-02-04 09:35:00,13.28,13.31,13.27,13.3,60000.0,10.6601,10.6842,10.6521,10.6762,60000.0
2010-02-04 09:40:00,13.29,13.3,13.25,13.25,188800.0,10.6682,10.6762,10.6361,10.6361,188800.0
2010-02-04 09:45:00,13.24,13.24,13.19,13.19,184800.0,10.628,10.628,10.5879,10.5879,184800.0
2010-02-04 09:50:00,13.19,13.2,13.15,13.18,85600.0,10.5879,10.5959,10.5558,10.5799,85600.0
2010-02-04 09:55:00,13.18,13.18,13.12,13.13,148800.0,10.5799,10.5799,10.5317,10.5397,148800.0
2010-02-04 10:00:00,13.13,13.2,13.12,13.19,97200.0,10.5397,10.5959,10.5317,10.5879,97200.0
2010-02-04 10:05:00,13.19,13.19,13.15,13.16,131600.0,10.5879,10.5879,10.5558,10.5638,131600.0
2010-02-04 10:10:00,13.15,13.15,13.1,13.11,134000.0,10.5558,10.5558,10.5157,10.5237,134000.0
2010-02-04 10:15:00,13.11,13.13,13.09,13.12,85200.0,10.5237,10.5397,10.5076,10.5317,85200.0
2010-02-04 10:20:00,13.14,13.14,13.1,13.11,48400.0,10.5478,10.5478,10.5157,10.5237,48400.0
2010-02-04 10:25:00,13.11,13.12,13.09,13.11,248800.0,10.5237,10.5317,10.5076,10.5237,248800.0
2010-02-04 10:30:00,13.11,13.16,13.11,13.14,176800.0,10.5237,10.5638,10.5237,10.5478,176800.0
2010-02-04 10:35:00,13.14,13.15,13.12,13.14,124800.0,10.5478,10.5558,10.5317,10.5478,124800.0
2010-02-04 10:40:00,13.14,13.15,13.12,13.14,67600.0,10.5478,10.5558,10.5317,10.5478,67600.0
2010-02-04 10:45:00,13.14,13.14,13.12,13.14,108800.0,10.5478,10.5478,10.5317,10.5478,108800.0
2010-02-04 10:50:00,13.14,13.14,13.12,13.12,68400.0,10.5478,10.5478,10.5317,10.5317,68400.0
2010-02-04 10:55:00,13.12,13.12,13.07,13.09,135600.0,10.5317,10.5317,10.4916,10.5076,135600.0
2010-02-04 11:00:00,13.08,13.11,13.07,13.09,80800.0,10.4996,10.5237,10.4916,10.5076,80800.0
2010-02-04 11:05:00,13.09,13.13,13.09,13.12,57600.0,10.5076,10.5397,10.5076,10.5317,57600.0
2010-02-04 11:10:00,13.12,13.13,13.11,13.12,76800.0,10.5317,10.5397,10.5237,10.5317,76800.0
2010-02-04 11:15:00,13.12,13.13,13.1,13.13,92800.0,10.5317,10.5397,10.5157,10.5397,92800.0
2010-02-04 11:20:00,13.13,13.14,13.12,13.13,111200.0,10.5397,10.5478,10.5317,10.5397,111200.0
2010-02-04 11:25:00,13.13,13.15,13.12,13.15,135600.0,10.5397,10.5558,10.5317,10.5558,135600.0
2010-02-04 11:30:00,13.15,13.15,13.13,13.13,39600.0,10.5558,10.5558,10.5397,10.5397,39600.0
2010-02-04 11:35:00,13.14,13.14,13.1,13.1,68000.0,10.5478,10.5478,10.5157,10.5157,68000.0
2010-02-04 11:40:00,13.09,13.11,13.07,13.11,116000.0,10.5076,10.5237,10.4916,10.5237,116000.0
2010-02-04 11:45:00,13.11,13.13,13.09,13.13,94000.0,10.5237,10.5397,10.5076,10.5397,94000.0
2010-02-04 11:50:00,13.12,13.14,13.12,13.13,72800.0,10.5317,10.5478,10.5317,10.5397,72800.0
2010-02-04 11:55:00,13.13,13.14,13.12,13.12,54400.0,10.5397,10.5478,10.5317,10.5317,54400.0
2010-02-04 12:00:00,13.12,13.13,13.11,13.12,147600.0,10.5317,10.5397,10.5237,10.5317,147600.0
2010-02-04 12:05:00,13.12,13.12,13.09,13.11,60400.0,10.5317,10.5317,10.5076,10.5237,60400.0
2010-02-04 12:10:00,13.1,13.12,13.09,13.1,270000.0,10.5157,10.5317,10.5076,10.5157,270000.0
2010-02-04 12:15:00,13.1,13.1,13.08,13.08,42800.0,10.5157,10.5157,10.4996,10.4996,42800.0
2010-02-04 12:20:00,13.08,13.11,13.08,13.1,93200.0,10.4996,10.5237,10.4996,10.5157,93200.0
2010-02-04 12:25:00,13.1,13.1,13.08,13.08,59200.0,10.5157,10.5157,10.4996,10.4996,59200.0
2010-02-04 12:30:00,13.08,13.09,13.08,13.09,45600.0,10.4996,10.5076,10.4996,10.5076,45600.0
2010-02-04 12:35:00,13.09,13.1,13.08,13.08,69600.0,10.5076,10.5157,10.4996,10.4996,69600.0
2010-02-04 12:40:00,13.09,13.09,13.06,13.08,164000.0,10.5076,10.5076,10.4835,10.4996,164000.0
2010-02-04 12:45:00,13.08,13.09,13.04,13.04,110400.0,10.4996,10.5076,10.4675,10.4675,110400.0
2010-02-04 12:50:00,13.04,13.06,13.04,13.06,137200.0,10.4675,10.4835,10.4675,10.4835,137200.0
2010-02-04 12:55:00,13.06,13.07,13.05,13.06,129600.0,10.4835,10.4916,10.4755,10.4835,129600.0
2010-02-04 13:00:00,13.06,13.07,13.06,13.06,44400.0,10.4835,10.4916,10.4835,10.4835,44400.0
2010-02-04 13:05:00,13.06,13.09,13.06,13.08,24000.0,10.4835,10.5076,10.4835,10.4996,24000.0
2010-02-04 13:10:00,13.08,13.08,13.06,13.08,42800.0,10.4996,10.4996,10.4835,10.4996,42800.0
2010-02-04 13:15:00,13.07,13.07,13.06,13.07,28800.0,10.4916,10.4916,10.4835,10.4916,28800.0
2010-02-04 13:20:00,13.07,13.08,13.05,13.06,46000.0,10.4916,10.4996,10.4755,10.4835,46000.0
2010-02-04 13:25:00,13.06,13.08,13.06,13.08,39200.0,10.4835,10.4996,10.4835,10.4996,39200.0
2010-02-04 13:30:00,13.08,13.08,13.07,13.08,72800.0,10.4996,10.4996,10.4916,10.4996,72800.0
2010-02-04 13:35:00,13.08,13.09,13.07,13.08,84000.0,10.4996,10.5076,10.4916,10.4996,84000.0
2010-02-04 13:40:00,13.07,13.07,13.05,13.05,62000.0,10.4916,10.4916,10.4755,10.4755,62000.0
2010-02-04 13:45:00,13.04,13.06,13.04,13.06,142800.0,10.4675,10.4835,10.4675,10.4835,142800.0
2010-02-04 13:50:00,13.06,13.07,13.04,13.05,134400.0,10.4835,10.4916,10.4675,10.4755,134400.0
2010-02-04 13:55:00,13.05,13.07,13.05,13.05,36800.0,10.4755,10.4916,10.4755,10.4755,36800.0
2010-02-04 14:00:00,13.05,13.06,13.04,13.06,49200.0,10.4755,10.4835,10.4675,10.4835,49200.0
2010-02-04 14:05:00,13.06,13.06,13.04,13.04,53200.0,10.4835,10.4835,10.4675,10.4675,53200.0
2010-02-04 14:10:00,13.05,13.05,13.03,13.03,110400.0,10.4755,10.4755,10.4595,10.4595,110400.0
2010-02-04 14:15:00,13.04,13.06,13.02,13.05,172000.0,10.4675,10.4835,10.4514,10.4755,172000.0
2010-02-04 14:20:00,13.04,13.08,13.04,13.07,94400.0,10.4675,10.4996,10.4675,10.4916,94400.0
2010-02-04 14:25:00,13.07,13.09,13.07,13.07,91200.0,10.4916,10.5076,10.4916,10.4916,91200.0
2010-02-04 14:30:00,13.08,13.09,13.06,13.08,184400.0,10.4996,10.5076,10.4835,10.4996,184400.0
2010-02-04 14:35:00,13.08,13.09,13.07,13.08,89600.0,10.4996,10.5076,10.4916,10.4996,89600.0
2010-02-04 14:40:00,13.08,13.08,13.06,13.07,127200.0,10.4996,10.4996,10.4835,10.4916,127200.0
2010-02-04 14:45:00,13.07,13.09,13.07,13.09,110000.0,10.4916,10.5076,10.4916,10.5076,110000.0
2010-02-04 14:50:00,13.09,13.09,13.06,13.06,70800.0,10.5076,10.5076,10.4835,10.4835,70800.0
2010-02-04 14:55:00,13.06,13.08,13.06,13.07,56800.0,10.4835,10.4996,10.4835,10.4916,56800.0
2010-02-04 15:00:00,13.08,13.08,13.05,13.06,121200.0,10.4996,10.4996,10.4755,10.4835,121200.0
2010-02-04 15:05:00,13.06,13.07,13.04,13.04,78000.0,10.4835,10.4916,10.4675,10.4675,78000.0
2010-02-04 15:10:00,13.04,13.04,13.03,13.03,77600.0,10.4675,10.4675,10.4595,10.4595,77600.0
2010-02-04 15:15:00,13.03,13.04,13.01,13.01,182800.0,10.4595,10.4675,10.4434,10.4434,182800.0
2010-02-04 15:20:00,13.01,13.01,12.99,12.99,223600.0,10.4434,10.4434,10.4274,10.4274,223600.0
2010-02-04 15:25:00,13.0,13.0,12.99,13.0,241200.0,10.4354,10.4354,10.4274,10.4354,241200.0
2010-02-04 15:30:00,12.99,13.02,12.99,13.0,241600.0,10.4274,10.4514,10.4274,10.4354,241600.0
2010-02-04 15:35:00,13.0,13.0,12.98,12.99,270000.0,10.4354,10.4354,10.4193,10.4274,270000.0
2010-02-04 15:40:00,13.0,13.03,13.0,13.02,98400.0,10.4354,10.4595,10.4354,10.4514,98400.0
2010-02-04 15:45:00,13.02,13.02,13.0,13.0,86800.0,10.4514,10.4514,10.4354,10.4354,86800.0
2010-02-04 15:50:00,13.01,13.01,13.0,13.0,112000.0,10.4434,10.4434,10.4354,10.4354,112000.0
2010-02-04 15:55:00,13.0,13.0,12.98,12.99,624800.0,10.4354,10.4354,10.4193,10.4274,624800.0
2010-02-05 09:30:00,13.01,13.01,12.95,12.97,310400.0,10.4434,10.4434,10.3952,10.4113,310400.0
2010-02-05 09:35:00,12.97,12.97,12.89,12.92,218400.0,10.4113,10.4113,10.3471,10.3712,218400.0
2010-02-05 09:40:00,12.92,12.96,12.9,12.94,212800.0,10.3712,10.4033,10.3551,10.3872,212800.0
2010-02-05 09:45:00,12.93,12.96,12.9,12.9,135600.0,10.3792,10.4033,10.3551,10.3551,135600.0
2010-02-05 09:50:00,12.9,12.92,12.87,12.87,212400.0,10.3551,10.3712,10.331,10.331,212400.0
2010-02-05 09:55:00,12.87,12.87,12.85,12.85,201200.0,10.331,10.331,10.315,10.315,201200.0
2010-02-05 10:00:00,12.86,12.89,12.86,12.88,139600.0,10.323,10.3471,10.323,10.3391,139600.0
2010-02-05 10:05:00,12.88,12.88,12.85,12.86,164000.0,10.3391,10.3391,10.315,10.323,164000.0
2010-02-05 10:10:00,12.86,12.88,12.85,12.86,398400.0,10.323,10.3391,10.315,10.323,398400.0
2010-02-05 10:15:00,12.85,12.87,12.84,12.85,186000.0,10.315,10.331,10.3069,10.315,186000.0
2010-02-05 10:20:00,12.84,12.91,12.84,12.9,164000.0,10.3069,10.3631,10.3069,10.3551,164000.0
2010-02-05 10:25:00,12.9,12.95,12.9,12.94,155600.0,10.3551,10.3952,10.3551,10.3872,155600.0
2010-02-05 10:30:00,12.94,12.98,12.94,12.98,122000.0,10.3872,10.4193,10.3872,10.4193,122000.0
2010-02-05 10:35:00,12.98,12.98,12.95,12.95,82800.0,10.4193,10.4193,10.3952,10.3952,82800.0
2010-02-05 10:40:00,12.95,12.99,12.95,12.97,165200.0,10.3952,10.4274,10.3952,10.4113,165200.0
2010-02-05 10:45:00,12.97,12.98,12.97,12.98,73600.0,10.4113,10.4193,10.4113,10.4193,73600.0
2010-02-05 10:50:00,12.98,12.99,12.97,12.98,41200.0,10.4193,10.4274,10.4113,10.4193,41200.0
2010-02-05 10:55:00,12.97,12.98,12.96,12.97,142400.0,10.4113,10.4193,10.4033,10.4113,142400.0
2010-02-05 11:00:00,12.97,12.97,12.93,12.93,106400.0,10.4113,10.4113,10.3792,10.3792,106400.0
2010-02-05 11:05:00,12.93,12.95,12.92,12.94,151600.0,10.3792,10.3952,10.3712,10.3872,151600.0
2010-02-05 11:10:00,12.94,12.94,12.92,12.94,249600.0,10.3872,10.3872,10.3712,10.3872,249600.0
2010-02-05 11:15:00,12.94,12.96,12.93,12.96,44400.0,10.3872,10.4033,10.3792,10.4033,44400.0
2010-02-05 11:20:00,12.96,12.96,12.92,12.95,41200.0,10.4033,10.4033,10.3712,10.3952,41200.0
2010-02-05 11:25:00,12.94,12.96,12.92,12.92,44400.0,10.3872,10.4033,10.3712,10.3712,44400.0
2010-02-05 11:30:00,12.92,12.93,12.89,12.89,48400.0,10.3712,10.3792,10.3471,10.3471,48400.0
2010-02-05 11:35:00,12.88,12.89,12.87,12.87,94000.0,10.3391,10.3471,10.331,10.331,94000.0
2010-02-05 11:40:00,12.87,12.87,12.82,12.85,168800.0,10.331,10.331,10.2909,10.315,168800.0
2010-02-05 11:45:00,12.85,12.87,12.82,12.87,166800.0,10.315,10.331,10.2909,10.331,166800.0
2010-02-05 11:50:00,12.87,12.88,12.86,12.87,84400.0,10.331,10.3391,10.323,10.331,84400.0
2010-02-05 11:55:00,12.87,12.88,12.86,12.88,41600.0,10.331,10.3391,10.323,10.3391,41600.0
2010-02-05 12:00:00,12.88,12.9,12.88,12.88,60800.0,10.3391,10.3551,10.3391,10.3391,60800.0
2010-02-05 12:05:00,12.89,12.9,12.89,12.89,87200.0,10.3471,10.3551,10.3471,10.3471,87200.0
2010-02-05 12:10:00,12.89,12.89,12.86,12.87,68400.0,10.3471,10.3471,10.323,10.331,68400.0
2010-02-05 12:15:00,12.88,12.92,12.88,12.92,50800.0,10.3391,10.3712,10.3391,10.3712,50800.0
2010-02-05 12:20:00,12.92,12.94,12.9,12.91,78400.0,10.3712,10.3872,10.3551,10.3631,78400.0
2010-02-05 12:25:00,12.9,12.93,12.9,12.92,58400.0,10.3551,10.3792,10.3551,10.3712,58400.0
2010-02-05 12:30:00,12.92,12.93,12.9,12.9,50000.0,10.3712,10.3792,10.3551,10.3551,50000.0
2010-02-05 12:35:00,12.92,12.93,12.9,12.9,50400.0,10.3712,10.3792,10.3551,10.3551,50400.0
2010-02-05 12:40:00,12.89,12.91,12.89,12.91,41200.0,10.3471,10.3631,10.3471,10.3631,41200.0
2010-02-05 12:45:00,12.91,12.93,12.91,12.92,34000.0,10.3631,10.3792,10.3631,10.3712,34000.0
2010-02-05 12:50:00,12.92,12.92,12.88,12.9,70000.0,10.3712,10.3712,10.3391,10.3551,70000.0
2010-02-05 12:55:00,12.9,12.92,12.9,12.92,38000.0,10.3551,10.3712,10.3551,10.3712,38000.0
2010-02-05 13:00:00,12.93,12.93,12.9,12.91,28000.0,10.3792,10.3792,10.3551,10.3631,28000.0
2010-02-05 13:05:00,12.9,12.9,12.88,12.88,24800.0,10.3551,10.3551,10.3391,10.3391,24800.0
2010-02-05 13:10:00,12.88,12.89,12.87,12.88,46400.0,10.3391,10.3471,10.331,10.3391,46400.0
2010-02-05 13:15:00,12.88,12.89,12.88,12.89,36000.0,10.3391,10.3471,10.3391,10.3471,36000.0
2010-02-05 13:20:00,12.88,12.88,12.84,12.84,73200.0,10.3391,10.3391,10.3069,10.3069,73200.0
2010-02-05 13:25:00,12.85,12.85,12.83,12.84,27600.0,10.315,10.315,10.2989,10.3069,27600.0
2010-02-05 13:30:00,12.84,12.85,12.81,12.81,86800.0,10.3069,10.315,10.2829,10.2829,86800.0
2010-02-05 13:35:00,12.82,12.83,12.78,12.78,184000.0,10.2909,10.2989,10.2588,10.2588,184000.0
2010-02-05 13:40:00,12.79,12.79,12.75,12.78,79200.0,10.2668,10.2668,10.2347,10.2588,79200.0
2010-02-05 13:45:00,12.78,12.79,12.77,12.79,70800.0,10.2588,10.2668,10.2508,10.2668,70800.0
2010-02-05 13:50:00,12.79,12.8,12.77,12.78,92000.0,10.2668,10.2748,10.2508,10.2588,92000.0
2010-02-05 13:55:00,12.77,12.79,12.76,12.76,84400.0,10.2508,10.2668,10.2427,10.2427,84400.0
2010-02-05 14:00:00,12.78,12.81,12.77,12.81,126800.0,10.2588,10.2829,10.2508,10.2829,126800.0
2010-02-05 14:05:00,12.81,12.83,12.81,12.81,85600.0,10.2829,10.2989,10.2829,10.2829,85600.0
2010-02-05 14:10:00,12.81,12.84,12.8,12.84,58400.0,10.2829,10.3069,10.2748,10.3069,58400.0
2010-02-05 14:15:00,12.84,12.86,12.84,12.85,170800.0,10.3069,10.323,10.3069,10.315,170800.0
2010-02-05 14:20:00,12.86,12.86,12.84,12.85,77200.0,10.323,10.323,10.3069,10.315,77200.0
2010-02-05 14:25:00,12.84,12.86,12.84,12.84,66800.0,10.3069,10.323,10.3069,10.3069,66800.0
2010-02-05 14:30:00,12.84,12.85,12.81,12.85,112400.0,10.3069,10.315,10.2829,10.315,112400.0
2010-02-05 14:35:00,12.85,12.87,12.84,12.84,75600.0,10.315,10.331,10.3069,10.3069,75600.0
2010-02-05 14:40:00,12.85,12.85,12.81,12.82,83600.0,10.315,10.315,10.2829,10.2909,83600.0
2010-02-05 14:45:00,12.81,12.85,12.81,12.85,151200.0,10.2829,10.315,10.2829,10.315,151200.0
2010-02-05 14:50:00,12.85,12.86,12.84,12.86,179200.0,10.315,10.323,10.3069,10.323,179200.0
2010-02-05 14:55:00,12.86,12.86,12.84,12.85,110800.0,10.323,10.323,10.3069,10.315,110800.0
2010-02-05 15:00:00,12.86,12.91,12.86,12.89,99600.0,10.323,10.3631,10.323,10.3471,99600.0
2010-02-05 15:05:00,12.9,13.0,12.89,13.0,266800.0,10.3551,10.4354,10.3471,10.4354,266800.0
2010-02-05 15:10:00,12.99,13.02,12.97,13.02,276000.0,10.4274,10.4514,10.4113,10.4514,276000.0
2010-02-05 15:15:00,13.02,13.02,12.95,12.98,160400.0,10.4514,10.4514,10.3952,10.4193,160400.0
2010-02-05 15:20:00,12.98,13.01,12.95,12.96,72400.0,10.4193,10.4434,10.3952,10.4033,72400.0
2010-02-05 15:25:00,12.95,12.97,12.94,12.95,158000.0,10.3952,10.4113,10.3872,10.3952,158000.0
2010-02-05 15:30:00,12.96,13.01,12.94,12.99,178800.0,10.4033,10.4434,10.3872,10.4274,178800.0
2010-02-05 15:35:00,12.99,13.01,12.98,13.01,142000.0,10.4274,10.4434,10.4193,10.4434,142000.0
2010-02-05 15:40:00,13.01,13.02,12.99,13.01,68800.0,10.4434,10.4514,10.4274,10.4434,68800.0
2010-02-05 15:45:00,13.01,13.03,12.97,12.97,166400.0,10.4434,10.4595,10.4113,10.4113,166400.0
2010-02-05 15:50:00,12.97,13.02,12.97,13.02,163600.0,10.4113,10.4514,10.4113,10.4514,163600.0
2010-02-05 15:55:00,13.01,13.03,13.01,13.02,134000.0,10.4434,10.4595,10.4434,10.4514,134000.0
2010-02-08 09:30:00,12.94,12.96,12.89,12.92,6862000.0,10.3872,10.4033,10.3471,10.3712,6862000.0
2010-02-08 09:35:00,12.92,12.96,12.9,12.95,1038000.0,10.3712,10.4033,10.3551,10.3952,1038000.0
2010-02-08 09:40:00,12.95,12.96,12.93,12.94,831600.0,10.3952,10.4033,10.3792,10.3872,831600.0
2010-02-08 09:45:00,12.94,12.94,12.87,12.88,549200.0,10.3872,10.3872,10.331,10.3391,549200.0
2010-02-08 09:50:00,12.88,12.93,12.87,12.93,577200.0,10.3391,10.3792,10.331,10.3792,577200.0
2010-02-08 09:55:00,12.93,12.96,12.93,12.94,172400.0,10.3792,10.4033,10.3792,10.3872,172400.0
2010-02-08 10:00:00,12.94,12.96,12.93,12.95,300400.0,10.3872,10.4033,10.3792,10.3952,300400.0
2010-02-08 10:05:00,12.95,12.96,12.93,12.96,765600.0,10.3952,10.4033,10.3792,10.4033,765600.0
2010-02-08 10:10:00,12.96,13.0,12.96,12.98,332800.0,10.4033,10.4354,10.4033,10.4193,332800.0
2010-02-08 10:15:00,12.99,13.0,12.97,12.97,263600.0,10.4274,10.4354,10.4113,10.4113,263600.0
2010-02-08 10:20:00,12.98,12.98,12.94,12.97,291200.0,10.4193,10.4193,10.3872,10.4113,291200.0
2010-02-08 10:25:00,12.97,12.99,12.94,12.97,471200.0,10.4113,10.4274,10.3872,10.4113,471200.0
2010-02-08 10:30:00,12.97,12.98,12.95,12.96,349600.0,10.4113,10.4193,10.3952,10.4033,349600.0
2010-02-08 10:35:00,12.96,12.98,12.95,12.95,364800.0,10.4033,10.4193,10.3952,10.3952,364800.0
2010-02-08 10:40:00,12.95,12.98,12.95,12.98,190400.0,10.3952,10.4193,10.3952,10.4193,190400.0
2010-02-08 10:45:00,12.97,12.99,12.97,12.98,346000.0,10.4113,10.4274,10.4113,10.4193,346000.0
2010-02-08 10:50:00,12.99,13.0,12.98,12.99,117200.0,10.4274,10.4354,10.4193,10.4274,117200.0
2010-02-08 10:55:00,12.99,13.01,12.99,13.01,74800.0,10.4274,10.4434,10.4274,10.4434,74800.0
2010-02-08 11:00:00,13.01,13.03,13.01,13.03,252800.0,10.4434,10.4595,10.4434,10.4595,252800.0
2010-02-08 11:05:00,13.01,13.03,13.01,13.03,129600.0,10.4434,10.4595,10.4434,10.4595,129600.0
2010-02-08 11:10:00,13.03,13.05,13.02,13.04,42000.0,10.4595,10.4755,10.4514,10.4675,42000.0
2010-02-08 11:15:00,13.03,13.04,13.01,13.02,421600.0,10.4595,10.4675,10.4434,10.4514,421600.0
2010-02-08 11:20:00,13.02,13.03,13.02,13.03,117200.0,10.4514,10.4595,10.4514,10.4595,117200.0
2010-02-08 11:25:00,13.03,13.04,13.02,13.02,176800.0,10.4595,10.4675,10.4514,10.4514,176800.0
2010-02-08 11:30:00,13.02,13.03,13.02,13.03,111200.0,10.4514,10.4595,10.4514,10.4595,111200.0
2010-02-08 11:35:00,13.03,13.03,13.01,13.02,79600.0,10.4595,10.4595,10.4434,10.4514,79600.0
2010-02-08 11:40:00,13.01,13.03,13.01,13.03,94400.0,10.4434,10.4595,10.4434,10.4595,94400.0
2010-02-08 11:45:00,13.04,13.05,13.03,13.04,278400.0,10.4675,10.4755,10.4595,10.4675,278400.0
2010-02-08 11:50:00,13.04,13.04,13.0,13.02,222000.0,10.4675,10.4675,10.4354,10.4514,222000.0
2010-02-08 11:55:00,13.02,13.02,13.01,13.02,35600.0,10.4514,10.4514,10.4434,10.4514,35600.0
2010-02-08 12:00:00,13.02,13.03,13.0,13.0,35200.0,10.4514,10.4595,10.4354,10.4354,35200.0
2010-02-08 12:05:00,12.99,13.02,12.99,13.02,116000.0,10.4274,10.4514,10.4274,10.4514,116000.0
2010-02-08 12:10:00,13.02,13.02,13.01,13.01,24000.0,10.4514,10.4514,10.4434,10.4434,24000.0
2010-02-08 12:15:00,13.01,13.03,13.01,13.02,115200.0,10.4434,10.4595,10.4434,10.4514,115200.0
2010-02-08 12:20:00,13.03,13.03,13.0,13.01,74400.0,10.4595,10.4595,10.4354,10.4434,74400.0
2010-02-08 12:25:00,13.01,13.03,13.01,13.03,57200.0,10.4434,10.4595,10.4434,10.4595,57200.0
2010-02-08 12:30:00,13.03,13.03,13.01,13.02,120000.0,10.4595,10.4595,10.4434,10.4514,120000.0
2010-02-08 12:35:00,13.02,13.04,13.02,13.03,52800.0,10.4514,10.4675,10.4514,10.4595,52800.0
2010-02-08 12:40:00,13.04,13.04,13.02,13.02,77600.0,10.4675,10.4675,10.4514,10.4514,77600.0
2010-02-08 12:45:00,13.03,13.03,13.0,13.0,69600.0,10.4595,10.4595,10.4354,10.4354,69600.0
2010-02-08 12:50:00,13.0,13.02,13.0,13.01,42000.0,10.4354,10.4514,10.4354,10.4434,42000.0
2010-02-08 12:55:00,13.01,13.02,13.01,13.01,19200.0,10.4434,10.4514,10.4434,10.4434,19200.0
2010-02-08 13:00:00,13.01,13.01,12.99,12.99,186400.0,10.4434,10.4434,10.4274,10.4274,186400.0
2010-02-08 13:05:00,12.99,13.0,12.97,12.98,262400.0,10.4274,10.4354,10.4113,10.4193,262400.0
2010-02-08 13:10:00,12.98,12.99,12.97,12.97,73200.0,10.4193,10.4274,10.4113,10.4113,73200.0
2010-02-08 13:15:00,12.97,12.97,12.95,12.97,187200.0,10.4113,10.4113,10.3952,10.4113,187200.0
2010-02-08 13:20:00,12.98,12.98,12.97,12.97,188800.0,10.4193,10.4193,10.4113,10.4113,188800.0
2010-02-08 13:25:00,12.98,12.98,12.97,12.98,81200.0,10.4193,10.4193,10.4113,10.4193,81200.0
2010-02-08 13:30:00,12.99,12.99,12.97,12.97,42000.0,10.4274,10.4274,10.4113,10.4113,42000.0
2010-02-08 13:35:00,12.97,12.98,12.97,12.97,7600.0,10.4113,10.4193,10.4113,10.4113,7600.0
2010-02-08 13:40:00,12.97,12.98,12.97,12.97,81600.0,10.4113,10.4193,10.4113,10.4113,81600.0
2010-02-08 13:45:00,12.97,12.97,12.93,12.94,68800.0,10.4113,10.4113,10.3792,10.3872,68800.0
2010-02-08 13:50:00,12.93,12.95,12.93,12.94,239200.0,10.3792,10.3952,10.3792,10.3872,239200.0
2010-02-08 13:55:00,12.94,12.95,12.93,12.95,46800.0,10.3872,10.3952,10.3792,10.3952,46800.0
2010-02-08 14:00:00,12.95,12.97,12.95,12.97,169600.0,10.3952,10.4113,10.3952,10.4113,169600.0
2010-02-08 14:05:00,12.97,12.98,12.97,12.97,130400.0,10.4113,10.4193,10.4113,10.4113,130400.0
2010-02-08 14:10:00,12.97,12.98,12.97,12.98,117600.0,10.4113,10.4193,10.4113,10.4193,117600.0
2010-02-08 14:15:00,12.98,12.98,12.97,12.97,72800.0,10.4193,10.4193,10.4113,10.4113,72800.0
2010-02-08 14:20:00,12.97,12.97,12.97,12.97,60400.0,10.4113,10.4113,10.4113,10.4113,60400.0
2010-02-08 14:25:00,12.97,12.97,12.97,12.97,22800.0,10.4113,10.4113,10.4113,10.4113,22800.0
2010-02-08 14:30:00,12.97,12.97,12.96,12.96,104800.0,10.4113,10.4113,10.4033,10.4033,104800.0
2010-02-08 14:35:00,12.96,12.96,12.92,12.92,118400.0,10.4033,10.4033,10.3712,10.3712,118400.0
2010-02-08 14:40:00,12.92,12.96,12.92,12.96,81600.0,10.3712,10.4033,10.3712,10.4033,81600.0
2010-02-08 14:45:00,12.96,12.97,12.96,12.96,51200.0,10.4033,10.4113,10.4033,10.4033,51200.0
2010-02-08 14:50:00,12.96,12.98,12.96,12.97,57600.0,10.4033,10.4193,10.4033,10.4113,57600.0
2010-02-08 14:55:00,12.97,12.97,12.94,12.95,57600.0,10.4113,10.4113,10.3872,10.3952,57600.0
2010-02-08 15:00:00,12.95,12.96,12.92,12.93,135600.0,10.3952,10.4033,10.3712,10.3792,135600.0
2010-02-08 15:05:00,12.93,12.95,12.93,12.94,98000.0,10.3792,10.3952,10.3792,10.3872,98000.0
2010-02-08 15:10:00,12.94,12.94,12.92,12.94,136000.0,10.3872,10.3872,10.3712,10.3872,136000.0
2010-02-08 15:15:00,12.94,12.94,12.92,12.92,87600.0,10.3872,10.3872,10.3712,10.3712,87600.0
2010-02-08 15:20:00,12.92,12.94,12.92,12.93,94000.0,10.3712,10.3872,10.3712,10.3792,94000.0
2010-02-08 15:25:00,12.93,12.93,12.91,12.93,87600.0,10.3792,10.3792,10.3631,10.3792,87600.0
2010-02-08 15:30:00,12.93,12.95,12.92,12.95,127200.0,10.3792,10.3952,10.3712,10.3952,127200.0
2010-02-08 15:35:00,12.95,12.95,12.94,12.94,78400.0,10.3952,10.3952,10.3872,10.3872,78400.0
2010-02-08 15:40:00,12.94,12.95,12.93,12.95,150400.0,10.3872,10.3952,10.3792,10.3952,150400.0
2010-02-08 15:45:00,12.95,12.95,12.92,12.92,158800.0,10.3952,10.3952,10.3712,10.3712,158800.0
2010-02-08 15:50:00,12.92,12.92,12.9,12.9,226000.0,10.3712,10.3712,10.3551,10.3551,226000.0
2010-02-08 15:55:00,12.9,12.9,12.87,12.88,316000.0,10.3551,10.3551,10.331,10.3391,316000.0
2010-02-09 09:30:00,13.04,13.05,13.0,13.04,151600.0,10.4675,10.4755,10.4354,10.4675,151600.0
2010-02-09 09:35:00,13.04,13.08,13.01,13.02,126000.0,10.4675,10.4996,10.4434,10.4514,126000.0
2010-02-09 09:40:00,13.03,13.04,12.97,12.98,175200.0,10.4595,10.4675,10.4113,10.4193,175200.0
2010-02-09 09:45:00,12.98,13.01,12.95,12.97,128400.0,10.4193,10.4434,10.3952,10.4113,128400.0
2010-02-09 09:50:00,12.97,13.01,12.96,13.01,75600.0,10.4113,10.4434,10.4033,10.4434,75600.0
2010-02-09 09:55:00,13.01,13.01,12.97,12.97,55200.0,10.4434,10.4434,10.4113,10.4113,55200.0
2010-02-09 10:00:00,12.97,12.98,12.95,12.97,74800.0,10.4113,10.4193,10.3952,10.4113,74800.0
2010-02-09 10:05:00,12.98,13.0,12.97,12.98,34400.0,10.4193,10.4354,10.4113,10.4193,34400.0
2010-02-09 10:10:00,12.98,13.02,12.98,13.01,53600.0,10.4193,10.4514,10.4193,10.4434,53600.0
2010-02-09 10:15:00,13.01,13.06,13.01,13.04,49200.0,10.4434,10.4835,10.4434,10.4675,49200.0
2010-02-09 10:20:00,13.05,13.05,13.03,13.04,28000.0,10.4755,10.4755,10.4595,10.4675,28000.0
2010-02-09 10:25:00,13.04,13.04,13.02,13.02,25200.0,10.4675,10.4675,10.4514,10.4514,25200.0
2010-02-09 10:30:00,13.02,13.03,12.99,13.01,34000.0,10.4514,10.4595,10.4274,10.4434,34000.0
2010-02-09 10:35:00,13.01,13.02,12.99,12.99,86800.0,10.4434,10.4514,10.4274,10.4274,86800.0
2010-02-09 10:40:00,12.99,13.01,12.97,12.98,94400.0,10.4274,10.4434,10.4113,10.4193,94400.0
2010-02-09 10:45:00,12.98,12.99,12.97,12.98,58400.0,10.4193,10.4274,10.4113,10.4193,58400.0
2010-02-09 10:50:00,12.98,12.99,12.97,12.99,15600.0,10.4193,10.4274,10.4113,10.4274,15600.0
2010-02-09 10:55:00,12.99,12.99,12.96,12.97,49200.0,10.4274,10.4274,10.4033,10.4113,49200.0
2010-02-09 11:00:00,12.96,12.97,12.93,12.97,82000.0,10.4033,10.4113,10.3792,10.4113,82000.0
2010-02-09 11:05:00,12.96,12.96,12.91,12.92,103600.0,10.4033,10.4033,10.3631,10.3712,103600.0
2010-02-09 11:10:00,12.91,12.94,12.91,12.94,50400.0,10.3631,10.3872,10.3631,10.3872,50400.0
2010-02-09 11:15:00,12.93,12.94,12.9,12.93,180000.0,10.3792,10.3872,10.3551,10.3792,180000.0
2010-02-09 11:20:00,12.92,12.94,12.92,12.93,62400.0,10.3712,10.3872,10.3712,10.3792,62400.0
2010-02-09 11:25:00,12.92,12.93,12.9,12.91,62400.0,10.3712,10.3792,10.3551,10.3631,62400.0
2010-02-09 11:30:00,12.91,12.99,12.9,12.99,217200.0,10.3631,10.4274,10.3551,10.4274,217200.0
2010-02-09 11:35:00,13.0,13.02,12.97,13.0,308400.0,10.4354,10.4514,10.4113,10.4354,308400.0
2010-02-09 11:40:00,13.0,13.03,12.98,12.99,233600.0,10.4354,10.4595,10.4193,10.4274,233600.0
2010-02-09 11:45:00,13.0,13.01,12.97,13.0,167600.0,10.4354,10.4434,10.4113,10.4354,167600.0
2010-02-09 11:50:00,13.0,13.04,12.99,13.03,177600.0,10.4354,10.4675,10.4274,10.4595,177600.0
2010-02-09 11:55:00,13.03,13.04,12.99,13.0,70000.0,10.4595,10.4675,10.4274,10.4354,70000.0
2010-02-09 12:00:00,13.0,13.04,13.0,13.03,49600.0,10.4354,10.4675,10.4354,10.4595,49600.0
2010-02-09 12:05:00,13.03,13.06,13.03,13.06,91600.0,10.4595,10.4835,10.4595,10.4835,91600.0
2010-02-09 12:10:00,13.06,13.08,13.06,13.08,171200.0,10.4835,10.4996,10.4835,10.4996,171200.0
2010-02-09 12:15:00,13.08,13.13,13.08,13.11,156800.0,10.4996,10.5397,10.4996,10.5237,156800.0
2010-02-09 12:20:00,13.11,13.12,13.09,13.09,83600.0,10.5237,10.5317,10.5076,10.5076,83600.0
2010-02-09 12:25:00,13.09,13.09,13.07,13.07,46000.0,10.5076,10.5076,10.4916,10.4916,46000.0
2010-02-09 12:30:00,13.07,13.09,13.07,13.08,38400.0,10.4916,10.5076,10.4916,10.4996,38400.0
2010-02-09 12:35:00,13.08,13.1,13.08,13.08,45200.0,10.4996,10.5157,10.4996,10.4996,45200.0
2010-02-09 12:40:00,13.09,13.09,12.99,13.03,415600.0,10.5076,10.5076,10.4274,10.4595,415600.0
2010-02-09 12:45:00,13.03,13.05,13.02,13.03,204000.0,10.4595,10.4755,10.4514,10.4595,204000.0
2010-02-09 12:50:00,13.02,13.04,13.01,13.02,95200.0,10.4514,10.4675,10.4434,10.4514,95200.0
2010-02-09 12:55:00,13.02,13.06,13.02,13.04,57200.0,10.4514,10.4835,10.4514,10.4675,57200.0
2010-02-09 13:00:00,13.05,13.07,13.05,13.05,36000.0,10.4755,10.4916,10.4755,10.4755,36000.0
2010-02-09 13:05:00,13.05,13.06,13.04,13.05,18000.0,10.4755,10.4835,10.4675,10.4755,18000.0
2010-02-09 13:10:00,13.05,13.05,13.04,13.05,19600.0,10.4755,10.4755,10.4675,10.4755,19600.0
2010-02-09 13:15:00,13.03,13.04,13.02,13.03,18400.0,10.4595,10.4675,10.4514,10.4595,18400.0
2010-02-09 13:20:00,13.03,13.03,13.02,13.03,24000.0,10.4595,10.4595,10.4514,10.4595,24000.0
2010-02-09 13:25:00,13.04,13.04,13.02,13.02,26000.0,10.4675,10.4675,10.4514,10.4514,26000.0
2010-02-09 13:30:00,13.02,13.03,13.01,13.01,65200.0,10.4514,10.4595,10.4434,10.4434,65200.0
2010-02-09 13:35:00,13.01,13.04,13.01,13.03,20400.0,10.4434,10.4675,10.4434,10.4595,20400.0
2010-02-09 13:40:00,13.03,13.04,13.02,13.04,34400.0,10.4595,10.4675,10.4514,10.4675,34400.0
2010-02-09 13:45:00,13.04,13.05,13.04,13.05,12000.0,10.4675,10.4755,10.4675,10.4755,12000.0
2010-02-09 13:50:00,13.05,13.05,13.04,13.05,10400.0,10.4755,10.4755,10.4675,10.4755,10400.0
2010-02-09 13:55:00,13.05,13.05,13.04,13.05,6800.0,10.4755,10.4755,10.4675,10.4755,6800.0
2010-02-09 14:00:00,13.04,13.05,13.04,13.04,15200.0,10.4675,10.4755,10.4675,10.4675,15200.0
2010-02-09 14:05:00,13.04,13.05,13.03,13.03,28800.0,10.4675,10.4755,10.4595,10.4595,28800.0
2010-02-09 14:10:00,13.03,13.04,13.03,13.04,8400.0,10.4595,10.4675,10.4595,10.4675,8400.0
2010-02-09 14:15:00,13.03,13.04,13.02,13.02,42000.0,10.4595,10.4675,10.4514,10.4514,42000.0
2010-02-09 14:20:00,13.03,13.04,13.03,13.04,10000.0,10.4595,10.4675,10.4595,10.4675,10000.0
2010-02-09 14:25:00,13.04,13.05,13.04,13.04,20400.0,10.4675,10.4755,10.4675,10.4675,20400.0
2010-02-09 14:30:00,13.05,13.07,13.05,13.06,25200.0,10.4755,10.4916,10.4755,10.4835,25200.0
2010-02-09 14:35:00,13.06,13.06,13.04,13.04,63600.0,10.4835,10.4835,10.4675,10.4675,63600.0
2010-02-09 14:40:00,13.04,13.06,13.03,13.04,64800.0,10.4675,10.4835,10.4595,10.4675,64800.0
2010-02-09 14:45:00,13.03,13.04,13.02,13.03,41200.0,10.4595,10.4675,10.4514,10.4595,41200.0
2010-02-09 14:50:00,13.02,13.02,13.01,13.01,52800.0,10.4514,10.4514,10.4434,10.4434,52800.0
2010-02-09 14:55:00,13.02,13.05,13.02,13.02,64400.0,10.4514,10.4755,10.4514,10.4514,64400.0
2010-02-09 15:00:00,13.02,13.06,13.01,13.05,93200.0,10.4514,10.4835,10.4434,10.4755,93200.0
2010-02-09 15:05:00,13.04,13.06,13.04,13.06,59200.0,10.4675,10.4835,10.4675,10.4835,59200.0
2010-02-09 15:10:00,13.05,13.06,13.04,13.06,59200.0,10.4755,10.4835,10.4675,10.4835,59200.0
2010-02-09 15:15:00,13.07,13.07,13.04,13.05,57200.0,10.4916,10.4916,10.4675,10.4755,57200.0
2010-02-09 15:20:00,13.05,13.08,13.05,13.07,60800.0,10.4755,10.4996,10.4755,10.4916,60800.0
2010-02-09 15:25:00,13.07,13.08,13.06,13.08,209200.0,10.4916,10.4996,10.4835,10.4996,209200.0
2010-02-09 15:30:00,13.08,13.08,13.06,13.08,80400.0,10.4996,10.4996,10.4835,10.4996,80400.0
2010-02-09 15:35:00,13.08,13.09,13.07,13.07,48000.0,10.4996,10.5076,10.4916,10.4916,48000.0
2010-02-09 15:40:00,13.06,13.07,13.06,13.06,127200.0,10.4835,10.4916,10.4835,10.4835,127200.0
2010-02-09 15:45:00,13.06,13.06,13.05,13.05,161600.0,10.4835,10.4835,10.4755,10.4755,161600.0
2010-02-09 15:50:00,13.05,13.06,13.02,13.03,191200.0,10.4755,10.4835,10.4514,10.4595,191200.0
2010-02-09 15:55:00,13.03,13.05,13.03,13.04,257200.0,10.4595,10.4755,10.4595,10.4675,257200.0
2010-02-10 09:30:00,13.02,13.04,12.98,13.03,156000.0,10.4514,10.4675,10.4193,10.4595,156000.0
2010-02-10 09:35:00,13.04,13.06,12.99,12.99,123600.0,10.4675,10.4835,10.4274,10.4274,123600.0
2010-02-10 09:40:00,12.99,13.01,12.96,12.97,84400.0,10.4274,10.4434,10.4033,10.4113,84400.0
2010-02-10 09:45:00,12.98,13.01,12.97,12.99,18800.0,10.4193,10.4434,10.4113,10.4274,18800.0
2010-02-10 09:50:00,13.02,13.02,12.99,12.99,58800.0,10.4514,10.4514,10.4274,10.4274,58800.0
2010-02-10 09:55:00,13.0,13.03,12.99,13.0,48400.0,10.4354,10.4595,10.4274,10.4354,48400.0
2010-02-10 10:00:00,13.01,13.01,12.94,12.95,174000.0,10.4434,10.4434,10.3872,10.3952,174000.0
2010-02-10 10:05:00,12.96,12.96,12.9,12.92,70800.0,10.4033,10.4033,10.3551,10.3712,70800.0
2010-02-10 10:10:00,12.92,12.92,12.9,12.91,55600.0,10.3712,10.3712,10.3551,10.3631,55600.0
2010-02-10 10:15:00,12.9,12.92,12.89,12.91,42400.0,10.3551,10.3712,10.3471,10.3631,42400.0
2010-02-10 10:20:00,12.92,12.94,12.9,12.93,159200.0,10.3712,10.3872,10.3551,10.3792,159200.0
2010-02-10 10:25:00,12.93,12.93,12.89,12.91,50000.0,10.3792,10.3792,10.3471,10.3631,50000.0
2010-02-10 10:30:00,12.91,12.93,12.89,12.93,76400.0,10.3631,10.3792,10.3471,10.3792,76400.0
2010-02-10 10:35:00,12.93,12.95,12.92,12.94,55600.0,10.3792,10.3952,10.3712,10.3872,55600.0
2010-02-10 10:40:00,12.95,12.97,12.95,12.95,40800.0,10.3952,10.4113,10.3952,10.3952,40800.0
2010-02-10 10:45:00,12.95,12.96,12.94,12.94,38800.0,10.3952,10.4033,10.3872,10.3872,38800.0
2010-02-10 10:50:00,12.94,12.98,12.94,12.97,76000.0,10.3872,10.4193,10.3872,10.4113,76000.0
2010-02-10 10:55:00,12.97,12.99,12.97,12.98,107200.0,10.4113,10.4274,10.4113,10.4193,107200.0
2010-02-10 11:00:00,12.99,12.99,12.94,12.94,83200.0,10.4274,10.4274,10.3872,10.3872,83200.0
2010-02-10 11:05:00,12.94,12.97,12.94,12.97,89600.0,10.3872,10.4113,10.3872,10.4113,89600.0
2010-02-10 11:10:00,12.97,12.97,12.95,12.95,69600.0,10.4113,10.4113,10.3952,10.3952,69600.0
2010-02-10 11:15:00,12.95,12.96,12.94,12.94,32000.0,10.3952,10.4033,10.3872,10.3872,32000.0
2010-02-10 11:20:00,12.94,12.97,12.94,12.97,38000.0,10.3872,10.4113,10.3872,10.4113,38000.0
2010-02-10 11:25:00,12.97,13.0,12.97,12.99,103600.0,10.4113,10.4354,10.4113,10.4274,103600.0
2010-02-10 11:30:00,12.99,13.01,12.99,13.0,59600.0,10.4274,10.4434,10.4274,10.4354,59600.0
2010-02-10 11:35:00,12.99,13.0,12.98,12.98,38800.0,10.4274,10.4354,10.4193,10.4193,38800.0
2010-02-10 11:40:00,12.98,12.99,12.97,12.97,85600.0,10.4193,10.4274,10.4113,10.4113,85600.0
2010-02-10 11:45:00,12.97,12.98,12.97,12.98,37200.0,10.4113,10.4193,10.4113,10.4193,37200.0
2010-02-10 11:50:00,12.98,12.98,12.97,12.98,10800.0,10.4193,10.4193,10.4113,10.4193,10800.0
2010-02-10 11:55:00,12.98,12.99,12.96,12.97,40000.0,10.4193,10.4274,10.4033,10.4113,40000.0
2010-02-10 12:00:00,12.97,13.0,12.96,13.0,28800.0,10.4113,10.4354,10.4033,10.4354,28800.0
2010-02-10 12:05:00,13.0,13.01,12.99,13.01,15600.0,10.4354,10.4434,10.4274,10.4434,15600.0
2010-02-10 12:10:00,13.01,13.01,12.99,12.99,44400.0,10.4434,10.4434,10.4274,10.4274,44400.0
2010-02-10 12:15:00,12.99,12.99,12.99,12.99,7200.0,10.4274,10.4274,10.4274,10.4274,7200.0
2010-02-10 12:20:00,12.99,13.04,12.99,13.04,82800.0,10.4274,10.4675,10.4274,10.4675,82800.0
2010-02-10 12:25:00,13.04,13.05,13.03,13.04,32000.0,10.4675,10.4755,10.4595,10.4675,32000.0
2010-02-10 12:30:00,13.05,13.06,13.03,13.04,65200.0,10.4755,10.4835,10.4595,10.4675,65200.0
2010-02-10 12:35:00,13.04,13.04,13.03,13.04,24000.0,10.4675,10.4675,10.4595,10.4675,24000.0
2010-02-10 12:40:00,13.04,13.06,13.04,13.06,47200.0,10.4675,10.4835,10.4675,10.4835,47200.0
2010-02-10 12:45:00,13.06,13.06,13.06,13.06,12400.0,10.4835,10.4835,10.4835,10.4835,12400.0
2010-02-10 12:50:00,13.06,13.06,13.05,13.06,24000.0,10.4835,10.4835,10.4755,10.4835,24000.0
2010-02-10 12:55:00,13.06,13.07,13.06,13.06,11600.0,10.4835,10.4916,10.4835,10.4835,11600.0
2010-02-10 13:00:00,13.06,13.08,13.06,13.07,14000.0,10.4835,10.4996,10.4835,10.4916,14000.0
2010-02-10 13:05:00,13.07,13.08,13.06,13.07,40000.0,10.4916,10.4996,10.4835,10.4916,40000.0
2010-02-10 13:10:00,13.06,13.1,13.06,13.08,124400.0,10.4835,10.5157,10.4835,10.4996,124400.0
2010-02-10 13:15:00,13.07,13.09,13.06,13.09,17600.0,10.4916,10.5076,10.4835,10.5076,17600.0
2010-02-10 13:20:00,13.09,13.1,13.08,13.1,22400.0,10.5076,10.5157,10.4996,10.5157,22400.0
2010-02-10 13:25:00,13.1,13.13,13.1,13.12,39200.0,10.5157,10.5397,10.5157,10.5317,39200.0
2010-02-10 13:30:00,13.11,13.12,13.1,13.1,34000.0,10.5237,10.5317,10.5157,10.5157,34000.0
2010-02-10 13:35:00,13.11,13.11,13.09,13.09,29600.0,10.5237,10.5237,10.5076,10.5076,29600.0
2010-02-10 13:40:00,13.09,13.09,13.07,13.09,43200.0,10.5076,10.5076,10.4916,10.5076,43200.0
2010-02-10 13:45:00,13.09,13.09,13.08,13.09,30400.0,10.5076,10.5076,10.4996,10.5076,30400.0
2010-02-10 13:50:00,13.08,13.09,13.08,13.08,6400.0,10.4996,10.5076,10.4996,10.4996,6400.0
2010-02-10 13:55:00,13.09,13.09,13.07,13.08,28800.0,10.5076,10.5076,10.4916,10.4996,28800.0
2010-02-10 14:00:00,13.09,13.1,13.09,13.1,12800.0,10.5076,10.5157,10.5076,10.5157,12800.0
2010-02-10 14:05:00,13.1,13.11,13.09,13.1,43200.0,10.5157,10.5237,10.5076,10.5157,43200.0
2010-02-10 14:10:00,13.1,13.1,13.08,13.08,64000.0,10.5157,10.5157,10.4996,10.4996,64000.0
2010-02-10 14:15:00,13.08,13.1,13.08,13.1,55600.0,10.4996,10.5157,10.4996,10.5157,55600.0
2010-02-10 14:20:00,13.1,13.1,13.08,13.09,36400.0,10.5157,10.5157,10.4996,10.5076,36400.0
2010-02-10 14:25:00,13.09,13.1,13.08,13.09,29600.0,10.5076,10.5157,10.4996,10.5076,29600.0
2010-02-10 14:30:00,13.09,13.09,13.07,13.08,34000.0,10.5076,10.5076,10.4916,10.4996,34000.0
2010-02-10 14:35:00,13.08,13.08,13.06,13.08,26400.0,10.4996,10.4996,10.4835,10.4996,26400.0
2010-02-10 14:40:00,13.08,13.08,13.08,13.08,16000.0,10.4996,10.4996,10.4996,10.4996,16000.0
2010-02-10 14:45:00,13.08,13.09,13.07,13.08,51600.0,10.4996,10.5076,10.4916,10.4996,51600.0
2010-02-10 14:50:00,13.06,13.1,13.06,13.08,81600.0,10.4835,10.5157,10.4835,10.4996,81600.0
2010-02-10 14:55:00,13.08,13.08,13.07,13.07,21600.0,10.4996,10.4996,10.4916,10.4916,21600.0
2010-02-10 15:00:00,13.08,13.1,13.07,13.1,48000.0,10.4996,10.5157,10.4916,10.5157,48000.0
2010-02-10 15:05:00,13.1,13.1,13.08,13.09,30400.0,10.5157,10.5157,10.4996,10.5076,30400.0
2010-02-10 15:10:00,13.09,13.1,13.08,13.09,36400.0,10.5076,10.5157,10.4996,10.5076,36400.0
2010-02-10 15:15:00,13.08,13.09,13.07,13.08,45600.0,10.4996,10.5076,10.4916,10.4996,45600.0
2010-02-10 15:20:00,13.08,13.09,13.07,13.08,33200.0,10.4996,10.5076,10.4916,10.4996,33200.0
2010-02-10 15:25:00,13.08,13.1,13.08,13.09,46000.0,10.4996,10.5157,10.4996,10.5076,46000.0
2010-02-10 15:30:00,13.09,13.09,13.05,13.05,104800.0,10.5076,10.5076,10.4755,10.4755,104800.0
2010-02-10 15:35:00,13.05,13.06,13.04,13.06,106400.0,10.4755,10.4835,10.4675,10.4835,106400.0
2010-02-10 15:40:00,13.05,13.07,13.05,13.05,100400.0,10.4755,10.4916,10.4755,10.4755,100400.0
2010-02-10 15:45:00,13.05,13.06,13.05,13.05,40400.0,10.4755,10.4835,10.4755,10.4755,40400.0
2010-02-10 15:50:00,13.06,13.07,13.06,13.06,335200.0,10.4835,10.4916,10.4835,10.4835,335200.0
2010-02-10 15:55:00,13.06,13.1,13.06,13.1,346800.0,10.4835,10.5157,10.4835,10.5157,346800.0
2010-02-11 09:30:00,13.06,13.06,12.99,13.01,138800.0,10.4835,10.4835,10.4274,10.4434,138800.0
2010-02-11 09:35:00,13.01,13.05,12.99,13.04,122400.0,10.4434,10.4755,10.4274,10.4675,122400.0
2010-02-11 09:40:00,13.03,13.03,12.97,12.97,90000.0,10.4595,10.4595,10.4113,10.4113,90000.0
2010-02-11 09:45:00,12.97,12.98,12.95,12.98,83200.0,10.4113,10.4193,10.3952,10.4193,83200.0
2010-02-11 09:50:00,12.99,13.0,12.97,12.99,60400.0,10.4274,10.4354,10.4113,10.4274,60400.0
2010-02-11 09:55:00,12.98,13.03,12.98,13.02,68800.0,10.4193,10.4595,10.4193,10.4514,68800.0
2010-02-11 10:00:00,13.01,13.01,12.99,13.0,36800.0,10.4434,10.4434,10.4274,10.4354,36800.0
2010-02-11 10:05:00,13.01,13.03,13.01,13.03,29200.0,10.4434,10.4595,10.4434,10.4595,29200.0
2010-02-11 10:10:00,13.02,13.09,13.02,13.05,99600.0,10.4514,10.5076,10.4514,10.4755,99600.0
2010-02-11 10:15:00,13.05,13.08,13.04,13.05,61600.0,10.4755,10.4996,10.4675,10.4755,61600.0
2010-02-11 10:20:00,13.06,13.08,13.04,13.06,72400.0,10.4835,10.4996,10.4675,10.4835,72400.0
2010-02-11 10:25:00,13.06,13.08,13.06,13.08,46400.0,10.4835,10.4996,10.4835,10.4996,46400.0
2010-02-11 10:30:00,13.07,13.07,13.03,13.04,31200.0,10.4916,10.4916,10.4595,10.4675,31200.0
2010-02-11 10:35:00,13.03,13.05,13.03,13.04,54400.0,10.4595,10.4755,10.4595,10.4675,54400.0
2010-02-11 10:40:00,13.05,13.05,13.03,13.03,35600.0,10.4755,10.4755,10.4595,10.4595,35600.0
2010-02-11 10:45:00,13.03,13.06,13.03,13.04,58800.0,10.4595,10.4835,10.4595,10.4675,58800.0
2010-02-11 10:50:00,13.04,13.04,13.01,13.03,64000.0,10.4675,10.4675,10.4434,10.4595,64000.0
2010-02-11 10:55:00,13.02,13.03,13.01,13.02,21200.0,10.4514,10.4595,10.4434,10.4514,21200.0
2010-02-11 11:00:00,13.02,13.03,13.02,13.02,45600.0,10.4514,10.4595,10.4514,10.4514,45600.0
2010-02-11 11:05:00,13.04,13.04,13.02,13.03,49600.0,10.4675,10.4675,10.4514,10.4595,49600.0
2010-02-11 11:10:00,13.03,13.06,13.03,13.05,39600.0,10.4595,10.4835,10.4595,10.4755,39600.0
2010-02-11 11:15:00,13.06,13.07,13.06,13.06,24000.0,10.4835,10.4916,10.4835,10.4835,24000.0
2010-02-11 11:20:00,13.06,13.12,13.06,13.11,47600.0,10.4835,10.5317,10.4835,10.5237,47600.0
2010-02-11 11:25:00,13.12,13.13,13.11,13.12,76800.0,10.5317,10.5397,10.5237,10.5317,76800.0
2010-02-11 11:30:00,13.13,13.13,13.11,13.11,41200.0,10.5397,10.5397,10.5237,10.5237,41200.0
2010-02-11 11:35:00,13.11,13.12,13.11,13.12,39600.0,10.5237,10.5317,10.5237,10.5317,39600.0
2010-02-11 11:40:00,13.12,13.17,13.11,13.16,107200.0,10.5317,10.5718,10.5237,10.5638,107200.0
2010-02-11 11:45:00,13.17,13.19,13.16,13.19,86000.0,10.5718,10.5879,10.5638,10.5879,86000.0
2010-02-11 11:50:00,13.19,13.2,13.18,13.19,70000.0,10.5879,10.5959,10.5799,10.5879,70000.0
2010-02-11 11:55:00,13.19,13.19,13.17,13.17,33200.0,10.5879,10.5879,10.5718,10.5718,33200.0
2010-02-11 12:00:00,13.18,13.19,13.17,13.18,26000.0,10.5799,10.5879,10.5718,10.5799,26000.0
2010-02-11 12:05:00,13.19,13.2,13.18,13.2,26000.0,10.5879,10.5959,10.5799,10.5959,26000.0
2010-02-11 12:10:00,13.2,13.2,13.18,13.19,34400.0,10.5959,10.5959,10.5799,10.5879,34400.0
2010-02-11 12:15:00,13.19,13.21,13.19,13.19,96400.0,10.5879,10.604,10.5879,10.5879,96400.0
2010-02-11 12:20:00,13.19,13.2,13.19,13.19,40400.0,10.5879,10.5959,10.5879,10.5879,40400.0
2010-02-11 12:25:00,13.19,13.2,13.19,13.19,23200.0,10.5879,10.5959,10.5879,10.5879,23200.0
2010-02-11 12:30:00,13.2,13.2,13.19,13.19,12000.0,10.5959,10.5959,10.5879,10.5879,12000.0
2010-02-11 12:35:00,13.19,13.2,13.19,13.19,33600.0,10.5879,10.5959,10.5879,10.5879,33600.0
2010-02-11 12:40:00,13.19,13.2,13.19,13.2,13600.0,10.5879,10.5959,10.5879,10.5959,13600.0
2010-02-11 12:45:00,13.2,13.2,13.19,13.19,19200.0,10.5959,10.5959,10.5879,10.5879,19200.0
2010-02-11 12:50:00,13.19,13.19,13.18,13.19,20400.0,10.5879,10.5879,10.5799,10.5879,20400.0
2010-02-11 12:55:00,13.19,13.2,13.19,13.19,51600.0,10.5879,10.5959,10.5879,10.5879,51600.0
2010-02-11 13:00:00,13.19,13.2,13.19,13.19,147600.0,10.5879,10.5959,10.5879,10.5879,147600.0
2010-02-11 13:05:00,13.19,13.2,13.19,13.19,43200.0,10.5879,10.5959,10.5879,10.5879,43200.0
2010-02-11 13:10:00,13.19,13.2,13.19,13.2,31600.0,10.5879,10.5959,10.5879,10.5959,31600.0
2010-02-11 13:15:00,13.2,13.2,13.2,13.2,14800.0,10.5959,10.5959,10.5959,10.5959,14800.0
2010-02-11 13:20:00,13.2,13.22,13.2,13.22,39600.0,10.5959,10.612,10.5959,10.612,39600.0
2010-02-11 13:25:00,13.22,13.23,13.22,13.22,32800.0,10.612,10.62,10.612,10.612,32800.0
2010-02-11 13:30:00,13.22,13.24,13.22,13.24,39600.0,10.612,10.628,10.612,10.628,39600.0
2010-02-11 13:35:00,13.24,13.24,13.22,13.22,34400.0,10.628,10.628,10.612,10.612,34400.0
2010-02-11 13:40:00,13.22,13.22,13.21,13.22,24000.0,10.612,10.612,10.604,10.612,24000.0
2010-02-11 13:45:00,13.22,13.22,13.2,13.21,52800.0,10.612,10.612,10.5959,10.604,52800.0
2010-02-11 13:50:00,13.21,13.21,13.2,13.21,32000.0,10.604,10.604,10.5959,10.604,32000.0
2010-02-11 13:55:00,13.2,13.22,13.2,13.22,35600.0,10.5959,10.612,10.5959,10.612,35600.0
2010-02-11 14:00:00,13.21,13.23,13.21,13.22,15200.0,10.604,10.62,10.604,10.612,15200.0
2010-02-11 14:05:00,13.22,13.23,13.22,13.23,22400.0,10.612,10.62,10.612,10.62,22400.0
2010-02-11 14:10:00,13.23,13.23,13.21,13.22,32400.0,10.62,10.62,10.604,10.612,32400.0
2010-02-11 14:15:00,13.21,13.23,13.21,13.22,36000.0,10.604,10.62,10.604,10.612,36000.0
2010-02-11 14:20:00,13.22,13.23,13.21,13.23,34400.0,10.612,10.62,10.604,10.62,34400.0
2010-02-11 14:25:00,13.23,13.25,13.22,13.25,78400.0,10.62,10.6361,10.612,10.6361,78400.0
2010-02-11 14:30:00,13.24,13.26,13.23,13.24,89200.0,10.628,10.6441,10.62,10.628,89200.0
2010-02-11 14:35:00,13.24,13.24,13.23,13.24,34000.0,10.628,10.628,10.62,10.628,34000.0
2010-02-11 14:40:00,13.24,13.24,13.24,13.24,8400.0,10.628,10.628,10.628,10.628,8400.0
2010-02-11 14:45:00,13.24,13.25,13.24,13.24,88400.0,10.628,10.6361,10.628,10.628,88400.0
2010-02-11 14:50:00,13.24,13.24,13.22,13.22,93200.0,10.628,10.628,10.612,10.612,93200.0
2010-02-11 14:55:00,13.22,13.24,13.22,13.24,15600.0,10.612,10.628,10.612,10.628,15600.0
2010-02-11 15:00:00,13.24,13.24,13.23,13.23,14400.0,10.628,10.628,10.62,10.62,14400.0
2010-02-11 15:05:00,13.23,13.24,13.23,13.24,47200.0,10.62,10.628,10.62,10.628,47200.0
2010-02-11 15:10:00,13.24,13.25,13.24,13.24,54800.0,10.628,10.6361,10.628,10.628,54800.0
2010-02-11 15:15:00,13.24,13.24,13.24,13.24,17200.0,10.628,10.628,10.628,10.628,17200.0
2010-02-11 15:20:00,13.24,13.25,13.24,13.24,26400.0,10.628,10.6361,10.628,10.628,26400.0
2010-02-11 15:25:00,13.24,13.24,13.23,13.23,28000.0,10.628,10.628,10.62,10.62,28000.0
2010-02-11 15:30:00,13.22,13.24,13.22,13.24,37600.0,10.612,10.628,10.612,10.628,37600.0
2010-02-11 15:35:00,13.24,13.24,13.23,13.23,36400.0,10.628,10.628,10.62,10.62,36400.0
2010-02-11 15:40:00,13.23,13.24,13.23,13.24,50000.0,10.62,10.628,10.62,10.628,50000.0
2010-02-11 15:45:00,13.24,13.24,13.23,13.23,76400.0,10.628,10.628,10.62,10.62,76400.0
2010-02-11 15:50:00,13.23,13.26,13.23,13.26,148400.0,10.62,10.6441,10.62,10.6441,148400.0
2010-02-11 15:55:00,13.26,13.29,13.26,13.27,222400.0,10.6441,10.6682,10.6441,10.6521,222400.0
2010-02-12 09:30:00,13.15,13.17,13.12,13.15,261200.0,10.5558,10.5718,10.5317,10.5558,261200.0
2010-02-12 09:35:00,13.14,13.14,13.11,13.13,79200.0,10.5478,10.5478,10.5237,10.5397,79200.0
2010-02-12 09:40:00,13.13,13.17,13.13,13.17,72800.0,10.5397,10.5718,10.5397,10.5718,72800.0
2010-02-12 09:45:00,13.15,13.16,13.14,13.15,87200.0,10.5558,10.5638,10.5478,10.5558,87200.0
2010-02-12 09:50:00,13.15,13.15,13.13,13.14,30000.0,10.5558,10.5558,10.5397,10.5478,30000.0
2010-02-12 09:55:00,13.14,13.18,13.14,13.16,84400.0,10.5478,10.5799,10.5478,10.5638,84400.0
2010-02-12 10:00:00,13.16,13.16,13.12,13.15,92400.0,10.5638,10.5638,10.5317,10.5558,92400.0
2010-02-12 10:05:00,13.15,13.21,13.14,13.21,94000.0,10.5558,10.604,10.5478,10.604,94000.0
2010-02-12 10:10:00,13.21,13.22,13.19,13.2,107600.0,10.604,10.612,10.5879,10.5959,107600.0
2010-02-12 10:15:00,13.19,13.22,13.19,13.19,96000.0,10.5879,10.612,10.5879,10.5879,96000.0
2010-02-12 10:20:00,13.19,13.2,13.18,13.19,45600.0,10.5879,10.5959,10.5799,10.5879,45600.0
2010-02-12 10:25:00,13.19,13.2,13.17,13.2,71600.0,10.5879,10.5959,10.5718,10.5959,71600.0
2010-02-12 10:30:00,13.2,13.22,13.19,13.2,26000.0,10.5959,10.612,10.5879,10.5959,26000.0
2010-02-12 10:35:00,13.21,13.21,13.16,13.17,53200.0,10.604,10.604,10.5638,10.5718,53200.0
2010-02-12 10:40:00,13.17,13.19,13.17,13.17,33600.0,10.5718,10.5879,10.5718,10.5718,33600.0
2010-02-12 10:45:00,13.17,13.19,13.17,13.18,42800.0,10.5718,10.5879,10.5718,10.5799,42800.0
2010-02-12 10:50:00,13.18,13.2,13.17,13.19,50800.0,10.5799,10.5959,10.5718,10.5879,50800.0
2010-02-12 10:55:00,13.18,13.21,13.18,13.2,249600.0,10.5799,10.604,10.5799,10.5959,249600.0
2010-02-12 11:00:00,13.2,13.2,13.18,13.18,130800.0,10.5959,10.5959,10.5799,10.5799,130800.0
2010-02-12 11:05:00,13.18,13.2,13.18,13.18,92000.0,10.5799,10.5959,10.5799,10.5799,92000.0
2010-02-12 11:10:00,13.18,13.2,13.18,13.2,148400.0,10.5799,10.5959,10.5799,10.5959,148400.0
2010-02-12 11:15:00,13.2,13.21,13.2,13.2,36800.0,10.5959,10.604,10.5959,10.5959,36800.0
2010-02-12 11:20:00,13.21,13.23,13.2,13.21,51600.0,10.604,10.62,10.5959,10.604,51600.0
2010-02-12 11:25:00,13.22,13.22,13.2,13.2,44000.0,10.612,10.612,10.5959,10.5959,44000.0
2010-02-12 11:30:00,13.2,13.21,13.18,13.18,26400.0,10.5959,10.604,10.5799,10.5799,26400.0
2010-02-12 11:35:00,13.18,13.2,13.18,13.19,22400.0,10.5799,10.5959,10.5799,10.5879,22400.0
2010-02-12 11:40:00,13.2,13.21,13.2,13.2,23600.0,10.5959,10.604,10.5959,10.5959,23600.0
2010-02-12 11:45:00,13.21,13.21,13.21,13.21,13200.0,10.604,10.604,10.604,10.604,13200.0
2010-02-12 11:50:00,13.21,13.21,13.2,13.21,31200.0,10.604,10.604,10.5959,10.604,31200.0
2010-02-12 11:55:00,13.21,13.22,13.21,13.21,64000.0,10.604,10.612,10.604,10.604,64000.0
2010-02-12 12:00:00,13.21,13.24,13.21,13.24,69600.0,10.604,10.628,10.604,10.628,69600.0
2010-02-12 12:05:00,13.24,13.24,13.23,13.24,36800.0,10.628,10.628,10.62,10.628,36800.0
2010-02-12 12:10:00,13.24,13.26,13.24,13.25,115600.0,10.628,10.6441,10.628,10.6361,115600.0
2010-02-12 12:15:00,13.25,13.3,13.25,13.28,214400.0,10.6361,10.6762,10.6361,10.6601,214400.0
2010-02-12 12:20:00,13.28,13.29,13.27,13.28,72400.0,10.6601,10.6682,10.6521,10.6601,72400.0
2010-02-12 12:25:00,13.28,13.28,13.26,13.27,40800.0,10.6601,10.6601,10.6441,10.6521,40800.0
2010-02-12 12:30:00,13.27,13.28,13.25,13.27,64800.0,10.6521,10.6601,10.6361,10.6521,64800.0
2010-02-12 12:35:00,13.27,13.27,13.26,13.26,115600.0,10.6521,10.6521,10.6441,10.6441,115600.0
2010-02-12 12:40:00,13.26,13.27,13.25,13.26,36400.0,10.6441,10.6521,10.6361,10.6441,36400.0
2010-02-12 12:45:00,13.26,13.28,13.26,13.27,25600.0,10.6441,10.6601,10.6441,10.6521,25600.0
2010-02-12 12:50:00,13.26,13.27,13.26,13.27,54400.0,10.6441,10.6521,10.6441,10.6521,54400.0
2010-02-12 12:55:00,13.27,13.28,13.26,13.27,59200.0,10.6521,10.6601,10.6441,10.6521,59200.0
2010-02-12 13:00:00,13.27,13.28,13.27,13.27,34000.0,10.6521,10.6601,10.6521,10.6521,34000.0
2010-02-12 13:05:00,13.27,13.28,13.27,13.27,13200.0,10.6521,10.6601,10.6521,10.6521,13200.0
2010-02-12 13:10:00,13.27,13.27,13.26,13.26,46400.0,10.6521,10.6521,10.6441,10.6441,46400.0
2010-02-12 13:15:00,13.25,13.25,13.23,13.25,133200.0,10.6361,10.6361,10.62,10.6361,133200.0
2010-02-12 13:20:00,13.24,13.25,13.22,13.24,137600.0,10.628,10.6361,10.612,10.628,137600.0
2010-02-12 13:25:00,13.24,13.25,13.24,13.24,30400.0,10.628,10.6361,10.628,10.628,30400.0
2010-02-12 13:30:00,13.23,13.23,13.22,13.22,77600.0,10.62,10.62,10.612,10.612,77600.0
2010-02-12 13:35:00,13.23,13.23,13.22,13.22,13200.0,10.62,10.62,10.612,10.612,13200.0
2010-02-12 13:40:00,13.22,13.28,13.22,13.26,75600.0,10.612,10.6601,10.612,10.6441,75600.0
2010-02-12 13:45:00,13.27,13.27,13.25,13.26,13600.0,10.6521,10.6521,10.6361,10.6441,13600.0
2010-02-12 13:50:00,13.27,13.27,13.26,13.26,29200.0,10.6521,10.6521,10.6441,10.6441,29200.0
2010-02-12 13:55:00,13.26,13.26,13.26,13.26,16000.0,10.6441,10.6441,10.6441,10.6441,16000.0
2010-02-12 14:00:00,13.26,13.28,13.26,13.28,30400.0,10.6441,10.6601,10.6441,10.6601,30400.0
2010-02-12 14:05:00,13.28,13.3,13.28,13.29,41200.0,10.6601,10.6762,10.6601,10.6682,41200.0
2010-02-12 14:10:00,13.3,13.32,13.3,13.3,116400.0,10.6762,10.6923,10.6762,10.6762,116400.0
2010-02-12 14:15:00,13.31,13.33,13.31,13.32,73200.0,10.6842,10.7003,10.6842,10.6923,73200.0
2010-02-12 14:20:00,13.32,13.34,13.32,13.33,121200.0,10.6923,10.7083,10.6923,10.7003,121200.0
2010-02-12 14:25:00,13.33,13.33,13.31,13.32,58400.0,10.7003,10.7003,10.6842,10.6923,58400.0
2010-02-12 14:30:00,13.33,13.33,13.31,13.33,40000.0,10.7003,10.7003,10.6842,10.7003,40000.0
2010-02-12 14:35:00,13.33,13.33,13.3,13.31,49200.0,10.7003,10.7003,10.6762,10.6842,49200.0
2010-02-12 14:40:00,13.32,13.32,13.29,13.3,80800.0,10.6923,10.6923,10.6682,10.6762,80800.0
2010-02-12 14:45:00,13.31,13.31,13.3,13.31,24000.0,10.6842,10.6842,10.6762,10.6842,24000.0
2010-02-12 14:50:00,13.31,13.32,13.31,13.31,43200.0,10.6842,10.6923,10.6842,10.6842,43200.0
2010-02-12 14:55:00,13.31,13.31,13.29,13.29,42800.0,10.6842,10.6842,10.6682,10.6682,42800.0
2010-02-12 15:00:00,13.29,13.29,13.26,13.28,67600.0,10.6682,10.6682,10.6441,10.6601,67600.0
2010-02-12 15:05:00,13.28,13.31,13.27,13.31,55600.0,10.6601,10.6842,10.6521,10.6842,55600.0
2010-02-12 15:10:00,13.3,13.3,13.28,13.3,67200.0,10.6762,10.6762,10.6601,10.6762,67200.0
2010-02-12 15:15:00,13.3,13.31,13.29,13.3,46400.0,10.6762,10.6842,10.6682,10.6762,46400.0
2010-02-12 15:20:00,13.3,13.31,13.3,13.31,53600.0,10.6762,10.6842,10.6762,10.6842,53600.0
2010-02-12 15:25:00,13.31,13.31,13.3,13.3,30800.0,10.6842,10.6842,10.6762,10.6762,30800.0
2010-02-12 15:30:00,13.3,13.3,13.29,13.3,50400.0,10.6762,10.6762,10.6682,10.6762,50400.0
2010-02-12 15:35:00,13.3,13.31,13.3,13.31,29600.0,10.6762,10.6842,10.6762,10.6842,29600.0
2010-02-12 15:40:00,13.31,13.35,13.31,13.33,87600.0,10.6842,10.7163,10.6842,10.7003,87600.0
2010-02-12 15:45:00,13.33,13.36,13.33,13.36,43200.0,10.7003,10.7244,10.7003,10.7244,43200.0
2010-02-12 15:50:00,13.36,13.36,13.34,13.35,104800.0,10.7244,10.7244,10.7083,10.7163,104800.0
2010-02-12 15:55:00,13.35,13.38,13.34,13.38,322800.0,10.7163,10.7404,10.7083,10.7404,322800.0
2010-02-16 09:30:00,13.5,13.54,13.46,13.47,131200.0,10.8367,10.8689,10.8046,10.8127,131200.0
2010-02-16 09:35:00,13.47,13.47,13.44,13.47,95600.0,10.8127,10.8127,10.7886,10.8127,95600.0
2010-02-16 09:40:00,13.46,13.46,13.42,13.42,55600.0,10.8046,10.8046,10.7725,10.7725,55600.0
2010-02-16 09:45:00,13.42,13.42,13.39,13.4,87600.0,10.7725,10.7725,10.7484,10.7565,87600.0
2010-02-16 09:50:00,13.41,13.43,13.4,13.43,81200.0,10.7645,10.7806,10.7565,10.7806,81200.0
2010-02-16 09:55:00,13.43,13.44,13.42,13.44,45600.0,10.7806,10.7886,10.7725,10.7886,45600.0
2010-02-16 10:00:00,13.44,13.46,13.43,13.44,24000.0,10.7886,10.8046,10.7806,10.7886,24000.0
2010-02-16 10:05:00,13.44,13.44,13.4,13.4,20000.0,10.7886,10.7886,10.7565,10.7565,20000.0
2010-02-16 10:10:00,13.4,13.42,13.4,13.42,41200.0,10.7565,10.7725,10.7565,10.7725,41200.0
2010-02-16 10:15:00,13.42,13.45,13.42,13.45,25600.0,10.7725,10.7966,10.7725,10.7966,25600.0
2010-02-16 10:20:00,13.44,13.45,13.44,13.45,5600.0,10.7886,10.7966,10.7886,10.7966,5600.0
2010-02-16 10:25:00,13.45,13.47,13.45,13.46,20400.0,10.7966,10.8127,10.7966,10.8046,20400.0
2010-02-16 10:30:00,13.46,13.48,13.46,13.47,44800.0,10.8046,10.8207,10.8046,10.8127,44800.0
2010-02-16 10:35:00,13.47,13.5,13.47,13.49,54000.0,10.8127,10.8367,10.8127,10.8287,54000.0
2010-02-16 10:40:00,13.5,13.51,13.49,13.51,79600.0,10.8367,10.8448,10.8287,10.8448,79600.0
2010-02-16 10:45:00,13.5,13.51,13.5,13.5,84400.0,10.8367,10.8448,10.8367,10.8367,84400.0
2010-02-16 10:50:00,13.5,13.5,13.47,13.47,128400.0,10.8367,10.8367,10.8127,10.8127,128400.0
2010-02-16 10:55:00,13.47,13.47,13.46,13.46,36400.0,10.8127,10.8127,10.8046,10.8046,36400.0
2010-02-16 11:00:00,13.46,13.47,13.46,13.47,10000.0,10.8046,10.8127,10.8046,10.8127,10000.0
2010-02-16 11:05:00,13.47,13.47,13.45,13.46,22400.0,10.8127,10.8127,10.7966,10.8046,22400.0
2010-02-16 11:10:00,13.46,13.46,13.45,13.46,14400.0,10.8046,10.8046,10.7966,10.8046,14400.0
2010-02-16 11:15:00,13.46,13.47,13.46,13.46,18800.0,10.8046,10.8127,10.8046,10.8046,18800.0
2010-02-16 11:20:00,13.46,13.48,13.46,13.47,41600.0,10.8046,10.8207,10.8046,10.8127,41600.0
2010-02-16 11:25:00,13.47,13.48,13.47,13.48,72800.0,10.8127,10.8207,10.8127,10.8207,72800.0
2010-02-16 11:30:00,13.48,13.49,13.47,13.48,39200.0,10.8207,10.8287,10.8127,10.8207,39200.0
2010-02-16 11:35:00,13.48,13.49,13.47,13.48,32400.0,10.8207,10.8287,10.8127,10.8207,32400.0
2010-02-16 11:40:00,13.49,13.5,13.49,13.5,66400.0,10.8287,10.8367,10.8287,10.8367,66400.0
2010-02-16 11:45:00,13.5,13.51,13.5,13.5,18000.0,10.8367,10.8448,10.8367,10.8367,18000.0
2010-02-16 11:50:00,13.5,13.5,13.49,13.5,12400.0,10.8367,10.8367,10.8287,10.8367,12400.0
2010-02-16 11:55:00,13.49,13.49,13.49,13.49,15600.0,10.8287,10.8287,10.8287,10.8287,15600.0
2010-02-16 12:00:00,13.49,13.49,13.48,13.49,49200.0,10.8287,10.8287,10.8207,10.8287,49200.0
2010-02-16 12:05:00,13.49,13.5,13.49,13.5,23600.0,10.8287,10.8367,10.8287,10.8367,23600.0
2010-02-16 12:10:00,13.5,13.5,13.49,13.5,13600.0,10.8367,10.8367,10.8287,10.8367,13600.0
2010-02-16 12:15:00,13.5,13.51,13.5,13.5,7200.0,10.8367,10.8448,10.8367,10.8367,7200.0
2010-02-16 12:20:00,13.51,13.51,13.5,13.5,13600.0,10.8448,10.8448,10.8367,10.8367,13600.0
2010-02-16 12:25:00,13.51,13.51,13.49,13.49,22800.0,10.8448,10.8448,10.8287,10.8287,22800.0
2010-02-16 12:30:00,13.49,13.49,13.49,13.49,16400.0,10.8287,10.8287,10.8287,10.8287,16400.0
2010-02-16 12:35:00,13.49,13.49,13.48,13.49,18000.0,10.8287,10.8287,10.8207,10.8287,18000.0
2010-02-16 12:40:00,13.49,13.5,13.49,13.49,9200.0,10.8287,10.8367,10.8287,10.8287,9200.0
2010-02-16 12:45:00,13.49,13.5,13.49,13.49,20800.0,10.8287,10.8367,10.8287,10.8287,20800.0
2010-02-16 12:50:00,13.49,13.5,13.49,13.49,16000.0,10.8287,10.8367,10.8287,10.8287,16000.0
2010-02-16 12:55:00,13.49,13.5,13.49,13.5,12800.0,10.8287,10.8367,10.8287,10.8367,12800.0
2010-02-16 13:00:00,13.5,13.5,13.48,13.48,26800.0,10.8367,10.8367,10.8207,10.8207,26800.0
2010-02-16 13:05:00,13.49,13.49,13.48,13.48,46400.0,10.8287,10.8287,10.8207,10.8207,46400.0
2010-02-16 13:10:00,13.49,13.5,13.49,13.5,88400.0,10.8287,10.8367,10.8287,10.8367,88400.0
2010-02-16 13:15:00,13.5,13.51,13.49,13.51,22000.0,10.8367,10.8448,10.8287,10.8448,22000.0
2010-02-16 13:20:00,13.51,13.51,13.51,13.51,13200.0,10.8448,10.8448,10.8448,10.8448,13200.0
2010-02-16 13:25:00,13.51,13.51,13.51,13.51,31200.0,10.8448,10.8448,10.8448,10.8448,31200.0
2010-02-16 13:30:00,13.52,13.52,13.5,13.5,47600.0,10.8528,10.8528,10.8367,10.8367,47600.0
2010-02-16 13:35:00,13.5,13.51,13.49,13.49,44400.0,10.8367,10.8448,10.8287,10.8287,44400.0
2010-02-16 13:40:00,13.5,13.5,13.5,13.5,27600.0,10.8367,10.8367,10.8367,10.8367,27600.0
2010-02-16 13:45:00,13.5,13.51,13.5,13.51,14000.0,10.8367,10.8448,10.8367,10.8448,14000.0
2010-02-16 13:50:00,13.51,13.51,13.5,13.51,18800.0,10.8448,10.8448,10.8367,10.8448,18800.0
2010-02-16 13:55:00,13.52,13.52,13.51,13.51,6400.0,10.8528,10.8528,10.8448,10.8448,6400.0
2010-02-16 14:00:00,13.51,13.52,13.51,13.51,18400.0,10.8448,10.8528,10.8448,10.8448,18400.0
2010-02-16 14:05:00,13.51,13.51,13.5,13.5,36800.0,10.8448,10.8448,10.8367,10.8367,36800.0
2010-02-16 14:10:00,13.5,13.51,13.5,13.51,29200.0,10.8367,10.8448,10.8367,10.8448,29200.0
2010-02-16 14:15:00,13.5,13.5,13.5,13.5,14000.0,10.8367,10.8367,10.8367,10.8367,14000.0
2010-02-16 14:20:00,13.5,13.51,13.5,13.5,49200.0,10.8367,10.8448,10.8367,10.8367,49200.0
2010-02-16 14:25:00,13.51,13.53,13.51,13.53,91600.0,10.8448,10.8608,10.8448,10.8608,91600.0
2010-02-16 14:30:00,13.53,13.53,13.51,13.51,38000.0,10.8608,10.8608,10.8448,10.8448,38000.0
2010-02-16 14:35:00,13.51,13.52,13.51,13.51,26000.0,10.8448,10.8528,10.8448,10.8448,26000.0
2010-02-16 14:40:00,13.51,13.52,13.5,13.52,36000.0,10.8448,10.8528,10.8367,10.8528,36000.0
2010-02-16 14:45:00,13.53,13.53,13.52,13.52,40400.0,10.8608,10.8608,10.8528,10.8528,40400.0
2010-02-16 14:50:00,13.53,13.54,13.52,13.54,67200.0,10.8608,10.8689,10.8528,10.8689,67200.0
2010-02-16 14:55:00,13.53,13.54,13.52,13.53,91200.0,10.8608,10.8689,10.8528,10.8608,91200.0
2010-02-16 15:00:00,13.53,13.53,13.52,13.52,19600.0,10.8608,10.8608,10.8528,10.8528,19600.0
2010-02-16 15:05:00,13.53,13.54,13.53,13.53,35200.0,10.8608,10.8689,10.8608,10.8608,35200.0
2010-02-16 15:10:00,13.53,13.54,13.53,13.53,45200.0,10.8608,10.8689,10.8608,10.8608,45200.0
2010-02-16 15:15:00,13.53,13.54,13.53,13.54,22000.0,10.8608,10.8689,10.8608,10.8689,22000.0
2010-02-16 15:20:00,13.54,13.54,13.53,13.53,17600.0,10.8689,10.8689,10.8608,10.8608,17600.0
2010-02-16 15:25:00,13.53,13.54,13.53,13.53,64000.0,10.8608,10.8689,10.8608,10.8608,64000.0
2010-02-16 15:30:00,13.53,13.55,13.53,13.55,60000.0,10.8608,10.8769,10.8608,10.8769,60000.0
2010-02-16 15:35:00,13.55,13.56,13.55,13.56,59600.0,10.8769,10.8849,10.8769,10.8849,59600.0
2010-02-16 15:40:00,13.56,13.58,13.56,13.57,52800.0,10.8849,10.901,10.8849,10.8929,52800.0
2010-02-16 15:45:00,13.57,13.59,13.56,13.59,158800.0,10.8929,10.909,10.8849,10.909,158800.0
2010-02-16 15:50:00,13.59,13.59,13.57,13.58,98000.0,10.909,10.909,10.8929,10.901,98000.0
2010-02-16 15:55:00,13.58,13.6,13.58,13.58,257200.0,10.901,10.917,10.901,10.901,257200.0
2010-02-17 09:30:00,13.65,13.67,13.64,13.65,108800.0,10.9572,10.9732,10.9491,10.9572,108800.0
2010-02-17 09:35:00,13.66,13.68,13.63,13.63,101200.0,10.9652,10.9812,10.9411,10.9411,101200.0
2010-02-17 09:40:00,13.63,13.63,13.61,13.62,105600.0,10.9411,10.9411,10.925,10.9331,105600.0
2010-02-17 09:45:00,13.62,13.65,13.62,13.65,143200.0,10.9331,10.9572,10.9331,10.9572,143200.0
2010-02-17 09:50:00,13.65,13.65,13.64,13.65,72800.0,10.9572,10.9572,10.9491,10.9572,72800.0
2010-02-17 09:55:00,13.65,13.65,13.63,13.65,94400.0,10.9572,10.9572,10.9411,10.9572,94400.0
2010-02-17 10:00:00,13.65,13.67,13.63,13.63,79600.0,10.9572,10.9732,10.9411,10.9411,79600.0
2010-02-17 10:05:00,13.63,13.66,13.63,13.66,89200.0,10.9411,10.9652,10.9411,10.9652,89200.0
2010-02-17 10:10:00,13.66,13.66,13.65,13.65,66400.0,10.9652,10.9652,10.9572,10.9572,66400.0
2010-02-17 10:15:00,13.65,13.67,13.65,13.67,82400.0,10.9572,10.9732,10.9572,10.9732,82400.0
2010-02-17 10:20:00,13.66,13.67,13.65,13.66,56000.0,10.9652,10.9732,10.9572,10.9652,56000.0
2010-02-17 10:25:00,13.66,13.66,13.65,13.65,17200.0,10.9652,10.9652,10.9572,10.9572,17200.0
2010-02-17 10:30:00,13.67,13.7,13.66,13.69,54000.0,10.9732,10.9973,10.9652,10.9893,54000.0
2010-02-17 10:35:00,13.69,13.69,13.67,13.67,35200.0,10.9893,10.9893,10.9732,10.9732,35200.0
2010-02-17 10:40:00,13.67,13.67,13.65,13.67,30800.0,10.9732,10.9732,10.9572,10.9732,30800.0
2010-02-17 10:45:00,13.66,13.66,13.65,13.66,11200.0,10.9652,10.9652,10.9572,10.9652,11200.0
2010-02-17 10:50:00,13.66,13.66,13.65,13.66,17200.0,10.9652,10.9652,10.9572,10.9652,17200.0
2010-02-17 10:55:00,13.66,13.66,13.65,13.65,16800.0,10.9652,10.9652,10.9572,10.9572,16800.0
2010-02-17 11:00:00,13.65,13.65,13.63,13.63,42000.0,10.9572,10.9572,10.9411,10.9411,42000.0
2010-02-17 11:05:00,13.63,13.65,13.63,13.63,23200.0,10.9411,10.9572,10.9411,10.9411,23200.0
2010-02-17 11:10:00,13.63,13.63,13.62,13.63,9200.0,10.9411,10.9411,10.9331,10.9411,9200.0
2010-02-17 11:15:00,13.63,13.64,13.62,13.62,87200.0,10.9411,10.9491,10.9331,10.9331,87200.0
2010-02-17 11:20:00,13.62,13.63,13.62,13.63,33200.0,10.9331,10.9411,10.9331,10.9411,33200.0
2010-02-17 11:25:00,13.63,13.64,13.59,13.59,36400.0,10.9411,10.9491,10.909,10.909,36400.0
2010-02-17 11:30:00,13.59,13.59,13.57,13.57,41600.0,10.909,10.909,10.8929,10.8929,41600.0
2010-02-17 11:35:00,13.58,13.6,13.58,13.6,14000.0,10.901,10.917,10.901,10.917,14000.0
2010-02-17 11:40:00,13.59,13.6,13.59,13.59,18800.0,10.909,10.917,10.909,10.909,18800.0
2010-02-17 11:45:00,13.59,13.61,13.59,13.6,10400.0,10.909,10.925,10.909,10.917,10400.0
2010-02-17 11:50:00,13.6,13.62,13.6,13.61,26000.0,10.917,10.9331,10.917,10.925,26000.0
2010-02-17 11:55:00,13.61,13.62,13.6,13.6,10800.0,10.925,10.9331,10.917,10.917,10800.0
2010-02-17 12:00:00,13.61,13.63,13.61,13.62,53200.0,10.925,10.9411,10.925,10.9331,53200.0
2010-02-17 12:05:00,13.62,13.63,13.62,13.62,18000.0,10.9331,10.9411,10.9331,10.9331,18000.0
2010-02-17 12:10:00,13.62,13.62,13.61,13.62,11600.0,10.9331,10.9331,10.925,10.9331,11600.0
2010-02-17 12:15:00,13.61,13.63,13.61,13.63,32400.0,10.925,10.9411,10.925,10.9411,32400.0
2010-02-17 12:20:00,13.63,13.63,13.62,13.63,24400.0,10.9411,10.9411,10.9331,10.9411,24400.0
2010-02-17 12:25:00,13.63,13.63,13.63,13.63,16400.0,10.9411,10.9411,10.9411,10.9411,16400.0
2010-02-17 12:30:00,13.63,13.63,13.63,13.63,12800.0,10.9411,10.9411,10.9411,10.9411,12800.0
2010-02-17 12:35:00,13.63,13.63,13.62,13.62,13600.0,10.9411,10.9411,10.9331,10.9331,13600.0
2010-02-17 12:40:00,13.62,13.62,13.61,13.61,12800.0,10.9331,10.9331,10.925,10.925,12800.0
2010-02-17 12:45:00,13.61,13.62,13.61,13.62,24000.0,10.925,10.9331,10.925,10.9331,24000.0
2010-02-17 12:50:00,13.61,13.62,13.61,13.61,8400.0,10.925,10.9331,10.925,10.925,8400.0
2010-02-17 12:55:00,13.61,13.63,13.61,13.63,11200.0,10.925,10.9411,10.925,10.9411,11200.0
2010-02-17 13:00:00,13.63,13.65,13.63,13.64,31600.0,10.9411,10.9572,10.9411,10.9491,31600.0
2010-02-17 13:05:00,13.63,13.64,13.63,13.64,19600.0,10.9411,10.9491,10.9411,10.9491,19600.0
2010-02-17 13:10:00,13.63,13.63,13.63,13.63,17200.0,10.9411,10.9411,10.9411,10.9411,17200.0
2010-02-17 13:15:00,13.63,13.65,13.63,13.65,33200.0,10.9411,10.9572,10.9411,10.9572,33200.0
2010-02-17 13:20:00,13.64,13.65,13.64,13.64,32000.0,10.9491,10.9572,10.9491,10.9491,32000.0
2010-02-17 13:25:00,13.64,13.64,13.63,13.64,46000.0,10.9491,10.9491,10.9411,10.9491,46000.0
2010-02-17 13:30:00,13.64,13.64,13.63,13.64,26000.0,10.9491,10.9491,10.9411,10.9491,26000.0
2010-02-17 13:35:00,13.64,13.64,13.63,13.64,22400.0,10.9491,10.9491,10.9411,10.9491,22400.0
2010-02-17 13:40:00,13.64,13.64,13.64,13.64,0.0,10.9491,10.9491,10.9491,10.9491,0.0
2010-02-17 13:45:00,13.63,13.63,13.63,13.63,24400.0,10.9411,10.9411,10.9411,10.9411,24400.0
2010-02-17 13:50:00,13.63,13.64,13.62,13.63,22000.0,10.9411,10.9491,10.9331,10.9411,22000.0
2010-02-17 13:55:00,13.63,13.64,13.63,13.63,10400.0,10.9411,10.9491,10.9411,10.9411,10400.0
2010-02-17 14:00:00,13.63,13.63,13.61,13.62,111600.0,10.9411,10.9411,10.925,10.9331,111600.0
2010-02-17 14:05:00,13.63,13.65,13.62,13.65,44000.0,10.9411,10.9572,10.9331,10.9572,44000.0
2010-02-17 14:10:00,13.65,13.65,13.63,13.63,49600.0,10.9572,10.9572,10.9411,10.9411,49600.0
2010-02-17 14:15:00,13.63,13.63,13.62,13.62,105200.0,10.9411,10.9411,10.9331,10.9331,105200.0
2010-02-17 14:20:00,13.62,13.62,13.61,13.62,27600.0,10.9331,10.9331,10.925,10.9331,27600.0
2010-02-17 14:25:00,13.61,13.63,13.61,13.63,23600.0,10.925,10.9411,10.925,10.9411,23600.0
2010-02-17 14:30:00,13.63,13.63,13.62,13.62,40800.0,10.9411,10.9411,10.9331,10.9331,40800.0
2010-02-17 14:35:00,13.62,13.62,13.62,13.62,57200.0,10.9331,10.9331,10.9331,10.9331,57200.0
2010-02-17 14:40:00,13.62,13.63,13.62,13.62,53600.0,10.9331,10.9411,10.9331,10.9331,53600.0
2010-02-17 14:45:00,13.63,13.63,13.61,13.61,27600.0,10.9411,10.9411,10.925,10.925,27600.0
2010-02-17 14:50:00,13.61,13.62,13.61,13.62,55600.0,10.925,10.9331,10.925,10.9331,55600.0
2010-02-17 14:55:00,13.62,13.62,13.61,13.62,47600.0,10.9331,10.9331,10.925,10.9331,47600.0
2010-02-17 15:00:00,13.62,13.62,13.62,13.62,46400.0,10.9331,10.9331,10.9331,10.9331,46400.0
2010-02-17 15:05:00,13.62,13.63,13.62,13.63,25200.0,10.9331,10.9411,10.9331,10.9411,25200.0
2010-02-17 15:10:00,13.63,13.65,13.63,13.65,72800.0,10.9411,10.9572,10.9411,10.9572,72800.0
2010-02-17 15:15:00,13.65,13.65,13.64,13.65,39600.0,10.9572,10.9572,10.9491,10.9572,39600.0
2010-02-17 15:20:00,13.65,13.65,13.64,13.65,62000.0,10.9572,10.9572,10.9491,10.9572,62000.0
2010-02-17 15:25:00,13.65,13.65,13.65,13.65,46000.0,10.9572,10.9572,10.9572,10.9572,46000.0
2010-02-17 15:30:00,13.65,13.66,13.65,13.66,54400.0,10.9572,10.9652,10.9572,10.9652,54400.0
2010-02-17 15:35:00,13.67,13.67,13.66,13.66,82000.0,10.9732,10.9732,10.9652,10.9652,82000.0
2010-02-17 15:40:00,13.66,13.66,13.64,13.65,92000.0,10.9652,10.9652,10.9491,10.9572,92000.0
2010-02-17 15:45:00,13.65,13.66,13.65,13.66,53600.0,10.9572,10.9652,10.9572,10.9652,53600.0
2010-02-17 15:50:00,13.66,13.67,13.66,13.67,63600.0,10.9652,10.9732,10.9652,10.9732,63600.0
2010-02-17 15:55:00,13.67,13.67,13.66,13.67,120800.0,10.9732,10.9732,10.9652,10.9732,120800.0
2010-02-18 09:30:00,13.67,13.7,13.65,13.67,184800.0,10.9732,10.9973,10.9572,10.9732,184800.0
2010-02-18 09:35:00,13.68,13.69,13.67,13.68,90400.0,10.9812,10.9893,10.9732,10.9812,90400.0
2010-02-18 09:40:00,13.67,13.69,13.65,13.65,86800.0,10.9732,10.9893,10.9572,10.9572,86800.0
2010-02-18 09:45:00,13.65,13.67,13.65,13.67,64400.0,10.9572,10.9732,10.9572,10.9732,64400.0
2010-02-18 09:50:00,13.68,13.71,13.68,13.7,58400.0,10.9812,11.0053,10.9812,10.9973,58400.0
2010-02-18 09:55:00,13.7,13.71,13.69,13.7,35600.0,10.9973,11.0053,10.9893,10.9973,35600.0
2010-02-18 10:00:00,13.7,13.71,13.68,13.7,81600.0,10.9973,11.0053,10.9812,10.9973,81600.0
2010-02-18 10:05:00,13.7,13.71,13.69,13.7,64000.0,10.9973,11.0053,10.9893,10.9973,64000.0
2010-02-18 10:10:00,13.7,13.72,13.69,13.72,33600.0,10.9973,11.0133,10.9893,11.0133,33600.0
2010-02-18 10:15:00,13.72,13.72,13.69,13.7,19600.0,11.0133,11.0133,10.9893,10.9973,19600.0
2010-02-18 10:20:00,13.69,13.69,13.67,13.67,37600.0,10.9893,10.9893,10.9732,10.9732,37600.0
2010-02-18 10:25:00,13.67,13.68,13.67,13.68,47600.0,10.9732,10.9812,10.9732,10.9812,47600.0
2010-02-18 10:30:00,13.68,13.68,13.65,13.67,90400.0,10.9812,10.9812,10.9572,10.9732,90400.0
2010-02-18 10:35:00,13.67,13.69,13.67,13.69,37600.0,10.9732,10.9893,10.9732,10.9893,37600.0
2010-02-18 10:40:00,13.69,13.7,13.69,13.7,28800.0,10.9893,10.9973,10.9893,10.9973,28800.0
2010-02-18 10:45:00,13.7,13.7,13.69,13.7,33200.0,10.9973,10.9973,10.9893,10.9973,33200.0
2010-02-18 10:50:00,13.7,13.71,13.7,13.71,68400.0,10.9973,11.0053,10.9973,11.0053,68400.0
2010-02-18 10:55:00,13.71,13.72,13.71,13.71,44800.0,11.0053,11.0133,11.0053,11.0053,44800.0
2010-02-18 11:00:00,13.71,13.72,13.71,13.72,63600.0,11.0053,11.0133,11.0053,11.0133,63600.0
2010-02-18 11:05:00,13.72,13.72,13.72,13.72,33200.0,11.0133,11.0133,11.0133,11.0133,33200.0
2010-02-18 11:10:00,13.72,13.72,13.72,13.72,104400.0,11.0133,11.0133,11.0133,11.0133,104400.0
2010-02-18 11:15:00,13.72,13.72,13.72,13.72,145200.0,11.0133,11.0133,11.0133,11.0133,145200.0
2010-02-18 11:20:00,13.72,13.73,13.72,13.72,91600.0,11.0133,11.0214,11.0133,11.0133,91600.0
2010-02-18 11:25:00,13.72,13.73,13.71,13.71,141600.0,11.0133,11.0214,11.0053,11.0053,141600.0
2010-02-18 11:30:00,13.71,13.71,13.7,13.7,62000.0,11.0053,11.0053,10.9973,10.9973,62000.0
2010-02-18 11:35:00,13.71,13.71,13.7,13.71,46000.0,11.0053,11.0053,10.9973,11.0053,46000.0
2010-02-18 11:40:00,13.71,13.72,13.71,13.71,39600.0,11.0053,11.0133,11.0053,11.0053,39600.0
2010-02-18 11:45:00,13.71,13.72,13.71,13.71,22000.0,11.0053,11.0133,11.0053,11.0053,22000.0
2010-02-18 11:50:00,13.71,13.72,13.7,13.71,34800.0,11.0053,11.0133,10.9973,11.0053,34800.0
2010-02-18 11:55:00,13.7,13.71,13.7,13.7,18800.0,10.9973,11.0053,10.9973,10.9973,18800.0
2010-02-18 12:00:00,13.7,13.71,13.7,13.71,24800.0,10.9973,11.0053,10.9973,11.0053,24800.0
2010-02-18 12:05:00,13.71,13.71,13.7,13.7,54800.0,11.0053,11.0053,10.9973,10.9973,54800.0
2010-02-18 12:10:00,13.7,13.7,13.69,13.69,37200.0,10.9973,10.9973,10.9893,10.9893,37200.0
2010-02-18 12:15:00,13.69,13.7,13.69,13.7,22800.0,10.9893,10.9973,10.9893,10.9973,22800.0
2010-02-18 12:20:00,13.7,13.7,13.7,13.7,24400.0,10.9973,10.9973,10.9973,10.9973,24400.0
2010-02-18 12:25:00,13.7,13.71,13.7,13.7,48800.0,10.9973,11.0053,10.9973,10.9973,48800.0
2010-02-18 12:30:00,13.7,13.7,13.7,13.7,37600.0,10.9973,10.9973,10.9973,10.9973,37600.0
2010-02-18 12:35:00,13.7,13.7,13.69,13.69,39600.0,10.9973,10.9973,10.9893,10.9893,39600.0
2010-02-18 12:40:00,13.69,13.7,13.69,13.7,11200.0,10.9893,10.9973,10.9893,10.9973,11200.0
2010-02-18 12:45:00,13.7,13.7,13.69,13.69,26800.0,10.9973,10.9973,10.9893,10.9893,26800.0
2010-02-18 12:50:00,13.69,13.7,13.69,13.7,11600.0,10.9893,10.9973,10.9893,10.9973,11600.0
2010-02-18 12:55:00,13.7,13.7,13.7,13.7,14400.0,10.9973,10.9973,10.9973,10.9973,14400.0
2010-02-18 13:00:00,13.7,13.71,13.7,13.71,45200.0,10.9973,11.0053,10.9973,11.0053,45200.0
2010-02-18 13:05:00,13.71,13.71,13.7,13.7,41200.0,11.0053,11.0053,10.9973,10.9973,41200.0
2010-02-18 13:10:00,13.7,13.7,13.69,13.69,35200.0,10.9973,10.9973,10.9893,10.9893,35200.0
2010-02-18 13:15:00,13.69,13.7,13.69,13.69,10800.0,10.9893,10.9973,10.9893,10.9893,10800.0
2010-02-18 13:20:00,13.69,13.7,13.69,13.7,26400.0,10.9893,10.9973,10.9893,10.9973,26400.0
2010-02-18 13:25:00,13.7,13.7,13.69,13.69,40000.0,10.9973,10.9973,10.9893,10.9893,40000.0
2010-02-18 13:30:00,13.69,13.7,13.69,13.7,57200.0,10.9893,10.9973,10.9893,10.9973,57200.0
2010-02-18 13:35:00,13.7,13.7,13.7,13.7,13200.0,10.9973,10.9973,10.9973,10.9973,13200.0
2010-02-18 13:40:00,13.7,13.71,13.7,13.71,52800.0,10.9973,11.0053,10.9973,11.0053,52800.0
2010-02-18 13:45:00,13.71,13.71,13.7,13.7,14000.0,11.0053,11.0053,10.9973,10.9973,14000.0
2010-02-18 13:50:00,13.71,13.72,13.71,13.72,35200.0,11.0053,11.0133,11.0053,11.0133,35200.0
2010-02-18 13:55:00,13.72,13.73,13.72,13.73,24400.0,11.0133,11.0214,11.0133,11.0214,24400.0
2010-02-18 14:00:00,13.73,13.73,13.72,13.72,52400.0,11.0214,11.0214,11.0133,11.0133,52400.0
2010-02-18 14:05:00,13.72,13.72,13.71,13.72,49200.0,11.0133,11.0133,11.0053,11.0133,49200.0
2010-02-18 14:10:00,13.72,13.72,13.72,13.72,31600.0,11.0133,11.0133,11.0133,11.0133,31600.0
2010-02-18 14:15:00,13.71,13.74,13.71,13.74,120800.0,11.0053,11.0294,11.0053,11.0294,120800.0
2010-02-18 14:20:00,13.74,13.74,13.74,13.74,37200.0,11.0294,11.0294,11.0294,11.0294,37200.0
2010-02-18 14:25:00,13.74,13.74,13.73,13.73,38000.0,11.0294,11.0294,11.0214,11.0214,38000.0
2010-02-18 14:30:00,13.73,13.74,13.73,13.74,18800.0,11.0214,11.0294,11.0214,11.0294,18800.0
2010-02-18 14:35:00,13.74,13.76,13.74,13.75,86000.0,11.0294,11.0455,11.0294,11.0374,86000.0
2010-02-18 14:40:00,13.75,13.75,13.74,13.74,65600.0,11.0374,11.0374,11.0294,11.0294,65600.0
2010-02-18 14:45:00,13.74,13.75,13.74,13.75,52400.0,11.0294,11.0374,11.0294,11.0374,52400.0
2010-02-18 14:50:00,13.75,13.75,13.75,13.75,32000.0,11.0374,11.0374,11.0374,11.0374,32000.0
2010-02-18 14:55:00,13.75,13.77,13.75,13.76,95600.0,11.0374,11.0535,11.0374,11.0455,95600.0
2010-02-18 15:00:00,13.76,13.77,13.76,13.76,48400.0,11.0455,11.0535,11.0455,11.0455,48400.0
2010-02-18 15:05:00,13.76,13.76,13.75,13.76,77200.0,11.0455,11.0455,11.0374,11.0455,77200.0
2010-02-18 15:10:00,13.76,13.77,13.76,13.77,287200.0,11.0455,11.0535,11.0455,11.0535,287200.0
2010-02-18 15:15:00,13.77,13.77,13.76,13.77,19600.0,11.0535,11.0535,11.0455,11.0535,19600.0
2010-02-18 15:20:00,13.77,13.77,13.76,13.77,70000.0,11.0535,11.0535,11.0455,11.0535,70000.0
2010-02-18 15:25:00,13.77,13.77,13.76,13.77,212400.0,11.0535,11.0535,11.0455,11.0535,212400.0
2010-02-18 15:30:00,13.77,13.78,13.76,13.78,110800.0,11.0535,11.0615,11.0455,11.0615,110800.0
2010-02-18 15:35:00,13.78,13.78,13.77,13.78,175600.0,11.0615,11.0615,11.0535,11.0615,175600.0
2010-02-18 15:40:00,13.78,13.79,13.78,13.79,161200.0,11.0615,11.0695,11.0615,11.0695,161200.0
2010-02-18 15:45:00,13.79,13.8,13.79,13.8,305200.0,11.0695,11.0776,11.0695,11.0776,305200.0
2010-02-18 15:50:00,13.8,13.8,13.79,13.79,86400.0,11.0776,11.0776,11.0695,11.0695,86400.0
2010-02-18 15:55:00,13.79,13.81,13.79,13.81,425600.0,11.0695,11.0856,11.0695,11.0856,425600.0
2010-02-19 09:30:00,13.74,13.78,13.74,13.76,240000.0,11.0294,11.0615,11.0294,11.0455,240000.0
2010-02-19 09:35:00,13.76,13.79,13.75,13.79,77600.0,11.0455,11.0695,11.0374,11.0695,77600.0
2010-02-19 09:40:00,13.8,13.81,13.79,13.79,114400.0,11.0776,11.0856,11.0695,11.0695,114400.0
2010-02-19 09:45:00,13.79,13.8,13.78,13.78,76400.0,11.0695,11.0776,11.0615,11.0615,76400.0
2010-02-19 09:50:00,13.79,13.79,13.77,13.77,96400.0,11.0695,11.0695,11.0535,11.0535,96400.0
2010-02-19 09:55:00,13.77,13.78,13.74,13.74,31200.0,11.0535,11.0615,11.0294,11.0294,31200.0
2010-02-19 10:00:00,13.74,13.75,13.73,13.74,37600.0,11.0294,11.0374,11.0214,11.0294,37600.0
2010-02-19 10:05:00,13.74,13.77,13.74,13.76,56000.0,11.0294,11.0535,11.0294,11.0455,56000.0
2010-02-19 10:10:00,13.75,13.76,13.74,13.75,46800.0,11.0374,11.0455,11.0294,11.0374,46800.0
2010-02-19 10:15:00,13.75,13.76,13.74,13.76,52400.0,11.0374,11.0455,11.0294,11.0455,52400.0
2010-02-19 10:20:00,13.76,13.77,13.75,13.76,61200.0,11.0455,11.0535,11.0374,11.0455,61200.0
2010-02-19 10:25:00,13.76,13.8,13.76,13.78,136800.0,11.0455,11.0776,11.0455,11.0615,136800.0
2010-02-19 10:30:00,13.78,13.78,13.77,13.77,50800.0,11.0615,11.0615,11.0535,11.0535,50800.0
2010-02-19 10:35:00,13.77,13.78,13.77,13.78,22400.0,11.0535,11.0615,11.0535,11.0615,22400.0
2010-02-19 10:40:00,13.78,13.8,13.78,13.79,54400.0,11.0615,11.0776,11.0615,11.0695,54400.0
2010-02-19 10:45:00,13.79,13.81,13.79,13.8,51200.0,11.0695,11.0856,11.0695,11.0776,51200.0
2010-02-19 10:50:00,13.79,13.8,13.79,13.79,104000.0,11.0695,11.0776,11.0695,11.0695,104000.0
2010-02-19 10:55:00,13.8,13.8,13.79,13.79,23200.0,11.0776,11.0776,11.0695,11.0695,23200.0
2010-02-19 11:00:00,13.79,13.8,13.79,13.79,53200.0,11.0695,11.0776,11.0695,11.0695,53200.0
2010-02-19 11:05:00,13.79,13.8,13.79,13.8,156400.0,11.0695,11.0776,11.0695,11.0776,156400.0
2010-02-19 11:10:00,13.8,13.81,13.8,13.81,79200.0,11.0776,11.0856,11.0776,11.0856,79200.0
2010-02-19 11:15:00,13.81,13.82,13.81,13.81,82800.0,11.0856,11.0936,11.0856,11.0856,82800.0
2010-02-19 11:20:00,13.81,13.84,13.81,13.82,196800.0,11.0856,11.1097,11.0856,11.0936,196800.0
2010-02-19 11:25:00,13.83,13.84,13.82,13.83,57200.0,11.1016,11.1097,11.0936,11.1016,57200.0
2010-02-19 11:30:00,13.83,13.84,13.83,13.84,43600.0,11.1016,11.1097,11.1016,11.1097,43600.0
2010-02-19 11:35:00,13.84,13.85,13.84,13.85,22400.0,11.1097,11.1177,11.1097,11.1177,22400.0
2010-02-19 11:40:00,13.85,13.85,13.84,13.84,35600.0,11.1177,11.1177,11.1097,11.1097,35600.0
2010-02-19 11:45:00,13.84,13.85,13.83,13.83,52400.0,11.1097,11.1177,11.1016,11.1016,52400.0
2010-02-19 11:50:00,13.83,13.84,13.83,13.83,46400.0,11.1016,11.1097,11.1016,11.1016,46400.0
2010-02-19 11:55:00,13.83,13.88,13.83,13.87,104800.0,11.1016,11.1418,11.1016,11.1338,104800.0
2010-02-19 12:00:00,13.87,13.88,13.87,13.88,41600.0,11.1338,11.1418,11.1338,11.1418,41600.0
2010-02-19 12:05:00,13.88,13.88,13.87,13.87,58800.0,11.1418,11.1418,11.1338,11.1338,58800.0
2010-02-19 12:10:00,13.87,13.88,13.87,13.87,29600.0,11.1338,11.1418,11.1338,11.1338,29600.0
2010-02-19 12:15:00,13.87,13.88,13.87,13.87,36400.0,11.1338,11.1418,11.1338,11.1338,36400.0
2010-02-19 12:20:00,13.87,13.88,13.87,13.88,95600.0,11.1338,11.1418,11.1338,11.1418,95600.0
2010-02-19 12:25:00,13.88,13.9,13.88,13.88,69200.0,11.1418,11.1578,11.1418,11.1418,69200.0
2010-02-19 12:30:00,13.88,13.89,13.87,13.88,58800.0,11.1418,11.1498,11.1338,11.1418,58800.0
2010-02-19 12:35:00,13.88,13.88,13.87,13.87,18000.0,11.1418,11.1418,11.1338,11.1338,18000.0
2010-02-19 12:40:00,13.87,13.88,13.87,13.87,52000.0,11.1338,11.1418,11.1338,11.1338,52000.0
2010-02-19 12:45:00,13.87,13.88,13.87,13.88,26000.0,11.1338,11.1418,11.1338,11.1418,26000.0
2010-02-19 12:50:00,13.87,13.87,13.87,13.87,26000.0,11.1338,11.1338,11.1338,11.1338,26000.0
2010-02-19 12:55:00,13.87,13.88,13.87,13.88,45200.0,11.1338,11.1418,11.1338,11.1418,45200.0
2010-02-19 13:00:00,13.88,13.88,13.88,13.88,61200.0,11.1418,11.1418,11.1418,11.1418,61200.0
2010-02-19 13:05:00,13.88,13.88,13.87,13.88,4400.0,11.1418,11.1418,11.1338,11.1418,4400.0
2010-02-19 13:10:00,13.87,13.88,13.87,13.87,14400.0,11.1338,11.1418,11.1338,11.1338,14400.0
2010-02-19 13:15:00,13.87,13.87,13.86,13.87,66800.0,11.1338,11.1338,11.1257,11.1338,66800.0
2010-02-19 13:20:00,13.87,13.87,13.86,13.86,25600.0,11.1338,11.1338,11.1257,11.1257,25600.0
2010-02-19 13:25:00,13.86,13.86,13.86,13.86,36000.0,11.1257,11.1257,11.1257,11.1257,36000.0
2010-02-19 13:30:00,13.86,13.87,13.86,13.87,12400.0,11.1257,11.1338,11.1257,11.1338,12400.0
2010-02-19 13:35:00,13.87,13.88,13.87,13.87,21600.0,11.1338,11.1418,11.1338,11.1338,21600.0
2010-02-19 13:40:00,13.87,13.88,13.87,13.87,8800.0,11.1338,11.1418,11.1338,11.1338,8800.0
2010-02-19 13:45:00,13.87,13.87,13.86,13.86,73200.0,11.1338,11.1338,11.1257,11.1257,73200.0
2010-02-19 13:50:00,13.86,13.86,13.85,13.86,54800.0,11.1257,11.1257,11.1177,11.1257,54800.0
2010-02-19 13:55:00,13.86,13.86,13.86,13.86,12800.0,11.1257,11.1257,11.1257,11.1257,12800.0
2010-02-19 14:00:00,13.87,13.87,13.86,13.86,4000.0,11.1338,11.1338,11.1257,11.1257,4000.0
2010-02-19 14:05:00,13.86,13.86,13.85,13.85,45600.0,11.1257,11.1257,11.1177,11.1177,45600.0
2010-02-19 14:10:00,13.85,13.87,13.85,13.87,39200.0,11.1177,11.1338,11.1177,11.1338,39200.0
2010-02-19 14:15:00,13.87,13.87,13.86,13.87,25600.0,11.1338,11.1338,11.1257,11.1338,25600.0
2010-02-19 14:20:00,13.87,13.88,13.87,13.87,29600.0,11.1338,11.1418,11.1338,11.1338,29600.0
2010-02-19 14:25:00,13.87,13.87,13.86,13.87,24000.0,11.1338,11.1338,11.1257,11.1338,24000.0
2010-02-19 14:30:00,13.87,13.87,13.87,13.87,28000.0,11.1338,11.1338,11.1338,11.1338,28000.0
2010-02-19 14:35:00,13.88,13.88,13.87,13.88,22800.0,11.1418,11.1418,11.1338,11.1418,22800.0
2010-02-19 14:40:00,13.87,13.87,13.86,13.87,54400.0,11.1338,11.1338,11.1257,11.1338,54400.0
2010-02-19 14:45:00,13.87,13.87,13.86,13.87,15600.0,11.1338,11.1338,11.1257,11.1338,15600.0
2010-02-19 14:50:00,13.87,13.88,13.87,13.87,22000.0,11.1338,11.1418,11.1338,11.1338,22000.0
2010-02-19 14:55:00,13.87,13.88,13.87,13.87,43200.0,11.1338,11.1418,11.1338,11.1338,43200.0
2010-02-19 15:00:00,13.87,13.87,13.86,13.86,45600.0,11.1338,11.1338,11.1257,11.1257,45600.0
2010-02-19 15:05:00,13.86,13.87,13.85,13.86,24800.0,11.1257,11.1338,11.1177,11.1257,24800.0
2010-02-19 15:10:00,13.86,13.86,13.84,13.85,95200.0,11.1257,11.1257,11.1097,11.1177,95200.0
2010-02-19 15:15:00,13.85,13.86,13.85,13.85,46400.0,11.1177,11.1257,11.1177,11.1177,46400.0
2010-02-19 15:20:00,13.85,13.86,13.85,13.86,22000.0,11.1177,11.1257,11.1177,11.1257,22000.0
2010-02-19 15:25:00,13.86,13.86,13.85,13.85,39600.0,11.1257,11.1257,11.1177,11.1177,39600.0
2010-02-19 15:30:00,13.84,13.86,13.84,13.86,43200.0,11.1097,11.1257,11.1097,11.1257,43200.0
2010-02-19 15:35:00,13.85,13.86,13.85,13.86,77600.0,11.1177,11.1257,11.1177,11.1257,77600.0
2010-02-19 15:40:00,13.86,13.88,13.86,13.87,104400.0,11.1257,11.1418,11.1257,11.1338,104400.0
2010-02-19 15:45:00,13.87,13.88,13.87,13.88,97200.0,11.1338,11.1418,11.1338,11.1418,97200.0
2010-02-19 15:50:00,13.88,13.88,13.87,13.87,102800.0,11.1418,11.1418,11.1338,11.1338,102800.0
2010-02-19 15:55:00,13.86,13.87,13.85,13.85,74800.0,11.1257,11.1338,11.1177,11.1177,74800.0
2010-02-22 09:30:00,13.91,13.93,13.88,13.9,125200.0,11.1659,11.1819,11.1418,11.1578,125200.0
2010-02-22 09:35:00,13.9,13.91,13.87,13.89,85200.0,11.1578,11.1659,11.1338,11.1498,85200.0
2010-02-22 09:40:00,13.88,13.88,13.84,13.85,95600.0,11.1418,11.1418,11.1097,11.1177,95600.0
2010-02-22 09:45:00,13.85,13.86,13.84,13.85,34400.0,11.1177,11.1257,11.1097,11.1177,34400.0
2010-02-22 09:50:00,13.85,13.86,13.84,13.86,89600.0,11.1177,11.1257,11.1097,11.1257,89600.0
2010-02-22 09:55:00,13.86,13.89,13.86,13.88,65200.0,11.1257,11.1498,11.1257,11.1418,65200.0
2010-02-22 10:00:00,13.88,13.88,13.85,13.87,118000.0,11.1418,11.1418,11.1177,11.1338,118000.0
2010-02-22 10:05:00,13.88,13.9,13.87,13.87,106000.0,11.1418,11.1578,11.1338,11.1338,106000.0
2010-02-22 10:10:00,13.88,13.9,13.87,13.88,79600.0,11.1418,11.1578,11.1338,11.1418,79600.0
2010-02-22 10:15:00,13.88,13.89,13.88,13.88,31200.0,11.1418,11.1498,11.1418,11.1418,31200.0
2010-02-22 10:20:00,13.88,13.91,13.88,13.9,38800.0,11.1418,11.1659,11.1418,11.1578,38800.0
2010-02-22 10:25:00,13.9,13.91,13.9,13.9,44800.0,11.1578,11.1659,11.1578,11.1578,44800.0
2010-02-22 10:30:00,13.91,13.92,13.9,13.92,35200.0,11.1659,11.1739,11.1578,11.1739,35200.0
2010-02-22 10:35:00,13.91,13.92,13.9,13.92,104800.0,11.1659,11.1739,11.1578,11.1739,104800.0
2010-02-22 10:40:00,13.92,13.92,13.91,13.92,115200.0,11.1739,11.1739,11.1659,11.1739,115200.0
2010-02-22 10:45:00,13.92,13.92,13.91,13.92,120000.0,11.1739,11.1739,11.1659,11.1739,120000.0
2010-02-22 10:50:00,13.91,13.92,13.91,13.92,20800.0,11.1659,11.1739,11.1659,11.1739,20800.0
2010-02-22 10:55:00,13.91,13.91,13.9,13.9,52400.0,11.1659,11.1659,11.1578,11.1578,52400.0
2010-02-22 11:00:00,13.91,13.91,13.9,13.9,11600.0,11.1659,11.1659,11.1578,11.1578,11600.0
2010-02-22 11:05:00,13.9,13.9,13.89,13.89,22000.0,11.1578,11.1578,11.1498,11.1498,22000.0
2010-02-22 11:10:00,13.89,13.89,13.88,13.88,14800.0,11.1498,11.1498,11.1418,11.1418,14800.0
2010-02-22 11:15:00,13.88,13.9,13.88,13.9,29200.0,11.1418,11.1578,11.1418,11.1578,29200.0
2010-02-22 11:20:00,13.9,13.9,13.89,13.89,27200.0,11.1578,11.1578,11.1498,11.1498,27200.0
2010-02-22 11:25:00,13.89,13.9,13.88,13.88,50400.0,11.1498,11.1578,11.1418,11.1418,50400.0
2010-02-22 11:30:00,13.89,13.9,13.87,13.88,16400.0,11.1498,11.1578,11.1338,11.1418,16400.0
2010-02-22 11:35:00,13.88,13.88,13.88,13.88,8800.0,11.1418,11.1418,11.1418,11.1418,8800.0
2010-02-22 11:40:00,13.88,13.89,13.88,13.89,10400.0,11.1418,11.1498,11.1418,11.1498,10400.0
2010-02-22 11:45:00,13.89,13.89,13.88,13.88,7200.0,11.1498,11.1498,11.1418,11.1418,7200.0
2010-02-22 11:50:00,13.88,13.88,13.87,13.87,31600.0,11.1418,11.1418,11.1338,11.1338,31600.0
2010-02-22 11:55:00,13.87,13.88,13.87,13.88,33200.0,11.1338,11.1418,11.1338,11.1418,33200.0
2010-02-22 12:00:00,13.88,13.88,13.87,13.88,24400.0,11.1418,11.1418,11.1338,11.1418,24400.0
2010-02-22 12:05:00,13.88,13.88,13.88,13.88,11200.0,11.1418,11.1418,11.1418,11.1418,11200.0
2010-02-22 12:10:00,13.88,13.89,13.88,13.89,16400.0,11.1418,11.1498,11.1418,11.1498,16400.0
2010-02-22 12:15:00,13.89,13.89,13.88,13.88,19600.0,11.1498,11.1498,11.1418,11.1418,19600.0
2010-02-22 12:20:00,13.88,13.88,13.87,13.88,33200.0,11.1418,11.1418,11.1338,11.1418,33200.0
2010-02-22 12:25:00,13.87,13.88,13.87,13.88,56400.0,11.1338,11.1418,11.1338,11.1418,56400.0
2010-02-22 12:30:00,13.88,13.88,13.88,13.88,70800.0,11.1418,11.1418,11.1418,11.1418,70800.0
2010-02-22 12:35:00,13.88,13.9,13.88,13.9,33600.0,11.1418,11.1578,11.1418,11.1578,33600.0
2010-02-22 12:40:00,13.9,13.9,13.89,13.89,29600.0,11.1578,11.1578,11.1498,11.1498,29600.0
2010-02-22 12:45:00,13.89,13.9,13.89,13.9,60400.0,11.1498,11.1578,11.1498,11.1578,60400.0
2010-02-22 12:50:00,13.89,13.89,13.88,13.88,19600.0,11.1498,11.1498,11.1418,11.1418,19600.0
2010-02-22 12:55:00,13.89,13.89,13.88,13.89,5600.0,11.1498,11.1498,11.1418,11.1498,5600.0
2010-02-22 13:00:00,13.89,13.89,13.88,13.88,13600.0,11.1498,11.1498,11.1418,11.1418,13600.0
2010-02-22 13:05:00,13.88,13.88,13.88,13.88,4400.0,11.1418,11.1418,11.1418,11.1418,4400.0
2010-02-22 13:10:00,13.88,13.88,13.88,13.88,1600.0,11.1418,11.1418,11.1418,11.1418,1600.0
2010-02-22 13:15:00,13.88,13.88,13.87,13.88,9600.0,11.1418,11.1418,11.1338,11.1418,9600.0
2010-02-22 13:20:00,13.88,13.88,13.87,13.88,27600.0,11.1418,11.1418,11.1338,11.1418,27600.0
2010-02-22 13:25:00,13.88,13.88,13.88,13.88,28800.0,11.1418,11.1418,11.1418,11.1418,28800.0
2010-02-22 13:30:00,13.88,13.89,13.88,13.89,55600.0,11.1418,11.1498,11.1418,11.1498,55600.0
2010-02-22 13:35:00,13.88,13.89,13.88,13.89,7200.0,11.1418,11.1498,11.1418,11.1498,7200.0
2010-02-22 13:40:00,13.89,13.9,13.88,13.9,11200.0,11.1498,11.1578,11.1418,11.1578,11200.0
2010-02-22 13:45:00,13.9,13.91,13.9,13.9,28400.0,11.1578,11.1659,11.1578,11.1578,28400.0
2010-02-22 13:50:00,13.9,13.9,13.9,13.9,12400.0,11.1578,11.1578,11.1578,11.1578,12400.0
2010-02-22 13:55:00,13.9,13.9,13.89,13.9,12800.0,11.1578,11.1578,11.1498,11.1578,12800.0
2010-02-22 14:00:00,13.9,13.9,13.9,13.9,30000.0,11.1578,11.1578,11.1578,11.1578,30000.0
2010-02-22 14:05:00,13.9,13.9,13.9,13.9,12800.0,11.1578,11.1578,11.1578,11.1578,12800.0
2010-02-22 14:10:00,13.9,13.9,13.89,13.89,15600.0,11.1578,11.1578,11.1498,11.1498,15600.0
2010-02-22 14:15:00,13.9,13.9,13.89,13.9,22400.0,11.1578,11.1578,11.1498,11.1578,22400.0
2010-02-22 14:20:00,13.9,13.91,13.9,13.91,63200.0,11.1578,11.1659,11.1578,11.1659,63200.0
2010-02-22 14:25:00,13.91,13.91,13.9,13.9,39600.0,11.1659,11.1659,11.1578,11.1578,39600.0
2010-02-22 14:30:00,13.9,13.91,13.9,13.9,14000.0,11.1578,11.1659,11.1578,11.1578,14000.0
2010-02-22 14:35:00,13.9,13.91,13.9,13.91,12400.0,11.1578,11.1659,11.1578,11.1659,12400.0
2010-02-22 14:40:00,13.91,13.91,13.9,13.91,34400.0,11.1659,11.1659,11.1578,11.1659,34400.0
2010-02-22 14:45:00,13.91,13.91,13.9,13.9,24800.0,11.1659,11.1659,11.1578,11.1578,24800.0
2010-02-22 14:50:00,13.91,13.91,13.9,13.9,32000.0,11.1659,11.1659,11.1578,11.1578,32000.0
2010-02-22 14:55:00,13.91,13.91,13.9,13.9,26400.0,11.1659,11.1659,11.1578,11.1578,26400.0
2010-02-22 15:00:00,13.9,13.9,13.9,13.9,32400.0,11.1578,11.1578,11.1578,11.1578,32400.0
2010-02-22 15:05:00,13.9,13.9,13.9,13.9,15200.0,11.1578,11.1578,11.1578,11.1578,15200.0
2010-02-22 15:10:00,13.9,13.91,13.9,13.91,20800.0,11.1578,11.1659,11.1578,11.1659,20800.0
2010-02-22 15:15:00,13.91,13.92,13.91,13.92,32400.0,11.1659,11.1739,11.1659,11.1739,32400.0
2010-02-22 15:20:00,13.92,13.92,13.91,13.91,34800.0,11.1739,11.1739,11.1659,11.1659,34800.0
2010-02-22 15:25:00,13.91,13.91,13.91,13.91,18400.0,11.1659,11.1659,11.1659,11.1659,18400.0
2010-02-22 15:30:00,13.91,13.91,13.9,13.9,66000.0,11.1659,11.1659,11.1578,11.1578,66000.0
2010-02-22 15:35:00,13.9,13.9,13.9,13.9,124400.0,11.1578,11.1578,11.1578,11.1578,124400.0
2010-02-22 15:40:00,13.9,13.9,13.87,13.87,110800.0,11.1578,11.1578,11.1338,11.1338,110800.0
2010-02-22 15:45:00,13.87,13.88,13.87,13.87,67200.0,11.1338,11.1418,11.1338,11.1338,67200.0
2010-02-22 15:50:00,13.87,13.88,13.87,13.88,62400.0,11.1338,11.1418,11.1338,11.1418,62400.0
2010-02-22 15:55:00,13.88,13.89,13.87,13.88,59600.0,11.1418,11.1498,11.1338,11.1418,59600.0
2010-02-23 09:30:00,13.86,13.89,13.86,13.88,113200.0,11.1257,11.1498,11.1257,11.1418,113200.0
2010-02-23 09:35:00,13.88,13.89,13.85,13.85,116400.0,11.1418,11.1498,11.1177,11.1177,116400.0
2010-02-23 09:40:00,13.85,13.87,13.84,13.86,122000.0,11.1177,11.1338,11.1097,11.1257,122000.0
2010-02-23 09:45:00,13.86,13.88,13.86,13.87,91600.0,11.1257,11.1418,11.1257,11.1338,91600.0
2010-02-23 09:50:00,13.86,13.87,13.84,13.86,40800.0,11.1257,11.1338,11.1097,11.1257,40800.0
2010-02-23 09:55:00,13.86,13.86,13.83,13.83,64400.0,11.1257,11.1257,11.1016,11.1016,64400.0
2010-02-23 10:00:00,13.83,13.84,13.73,13.77,328800.0,11.1016,11.1097,11.0214,11.0535,328800.0
2010-02-23 10:05:00,13.77,13.77,13.74,13.75,127600.0,11.0535,11.0535,11.0294,11.0374,127600.0
2010-02-23 10:10:00,13.74,13.74,13.7,13.7,209600.0,11.0294,11.0294,10.9973,10.9973,209600.0
2010-02-23 10:15:00,13.7,13.73,13.69,13.73,132000.0,10.9973,11.0214,10.9893,11.0214,132000.0
2010-02-23 10:20:00,13.72,13.73,13.72,13.73,120400.0,11.0133,11.0214,11.0133,11.0214,120400.0
2010-02-23 10:25:00,13.73,13.74,13.72,13.73,33200.0,11.0214,11.0294,11.0133,11.0214,33200.0
2010-02-23 10:30:00,13.74,13.74,13.72,13.73,81200.0,11.0294,11.0294,11.0133,11.0214,81200.0
2010-02-23 10:35:00,13.73,13.75,13.72,13.74,91600.0,11.0214,11.0374,11.0133,11.0294,91600.0
2010-02-23 10:40:00,13.74,13.75,13.73,13.74,87600.0,11.0294,11.0374,11.0214,11.0294,87600.0
2010-02-23 10:45:00,13.75,13.76,13.74,13.74,94400.0,11.0374,11.0455,11.0294,11.0294,94400.0
2010-02-23 10:50:00,13.74,13.74,13.73,13.73,30400.0,11.0294,11.0294,11.0214,11.0214,30400.0
2010-02-23 10:55:00,13.73,13.75,13.73,13.74,42800.0,11.0214,11.0374,11.0214,11.0294,42800.0
2010-02-23 11:00:00,13.74,13.76,13.74,13.74,111600.0,11.0294,11.0455,11.0294,11.0294,111600.0
2010-02-23 11:05:00,13.74,13.74,13.72,13.72,52400.0,11.0294,11.0294,11.0133,11.0133,52400.0
2010-02-23 11:10:00,13.72,13.72,13.7,13.71,35200.0,11.0133,11.0133,10.9973,11.0053,35200.0
2010-02-23 11:15:00,13.71,13.71,13.7,13.71,78400.0,11.0053,11.0053,10.9973,11.0053,78400.0
2010-02-23 11:20:00,13.71,13.73,13.71,13.72,66000.0,11.0053,11.0214,11.0053,11.0133,66000.0
2010-02-23 11:25:00,13.72,13.72,13.71,13.72,87600.0,11.0133,11.0133,11.0053,11.0133,87600.0
2010-02-23 11:30:00,13.72,13.74,13.71,13.73,47200.0,11.0133,11.0294,11.0053,11.0214,47200.0
2010-02-23 11:35:00,13.73,13.74,13.73,13.73,64400.0,11.0214,11.0294,11.0214,11.0214,64400.0
2010-02-23 11:40:00,13.73,13.73,13.72,13.73,27200.0,11.0214,11.0214,11.0133,11.0214,27200.0
2010-02-23 11:45:00,13.72,13.73,13.72,13.73,38000.0,11.0133,11.0214,11.0133,11.0214,38000.0
2010-02-23 11:50:00,13.74,13.74,13.72,13.73,72000.0,11.0294,11.0294,11.0133,11.0214,72000.0
2010-02-23 11:55:00,13.73,13.73,13.7,13.71,92400.0,11.0214,11.0214,10.9973,11.0053,92400.0
2010-02-23 12:00:00,13.71,13.72,13.71,13.71,25600.0,11.0053,11.0133,11.0053,11.0053,25600.0
2010-02-23 12:05:00,13.71,13.72,13.71,13.71,30400.0,11.0053,11.0133,11.0053,11.0053,30400.0
2010-02-23 12:10:00,13.71,13.72,13.71,13.72,28800.0,11.0053,11.0133,11.0053,11.0133,28800.0
2010-02-23 12:15:00,13.72,13.72,13.72,13.72,27200.0,11.0133,11.0133,11.0133,11.0133,27200.0
2010-02-23 12:20:00,13.72,13.72,13.7,13.7,36400.0,11.0133,11.0133,10.9973,10.9973,36400.0
2010-02-23 12:25:00,13.7,13.71,13.7,13.71,24400.0,10.9973,11.0053,10.9973,11.0053,24400.0
2010-02-23 12:30:00,13.71,13.72,13.71,13.72,46400.0,11.0053,11.0133,11.0053,11.0133,46400.0
2010-02-23 12:35:00,13.72,13.74,13.71,13.74,70000.0,11.0133,11.0294,11.0053,11.0294,70000.0
2010-02-23 12:40:00,13.73,13.74,13.72,13.72,70800.0,11.0214,11.0294,11.0133,11.0133,70800.0
2010-02-23 12:45:00,13.72,13.73,13.72,13.73,30000.0,11.0133,11.0214,11.0133,11.0214,30000.0
2010-02-23 12:50:00,13.74,13.74,13.72,13.72,38000.0,11.0294,11.0294,11.0133,11.0133,38000.0
2010-02-23 12:55:00,13.72,13.72,13.71,13.72,22000.0,11.0133,11.0133,11.0053,11.0133,22000.0
2010-02-23 13:00:00,13.72,13.73,13.72,13.72,14800.0,11.0133,11.0214,11.0133,11.0133,14800.0
2010-02-23 13:05:00,13.72,13.72,13.71,13.72,20800.0,11.0133,11.0133,11.0053,11.0133,20800.0
2010-02-23 13:10:00,13.72,13.73,13.72,13.72,34400.0,11.0133,11.0214,11.0133,11.0133,34400.0
2010-02-23 13:15:00,13.72,13.74,13.72,13.74,57200.0,11.0133,11.0294,11.0133,11.0294,57200.0
2010-02-23 13:20:00,13.74,13.75,13.74,13.75,89600.0,11.0294,11.0374,11.0294,11.0374,89600.0
2010-02-23 13:25:00,13.75,13.76,13.75,13.76,25200.0,11.0374,11.0455,11.0374,11.0455,25200.0
2010-02-23 13:30:00,13.74,13.75,13.73,13.74,26800.0,11.0294,11.0374,11.0214,11.0294,26800.0
2010-02-23 13:35:00,13.74,13.74,13.73,13.74,25200.0,11.0294,11.0294,11.0214,11.0294,25200.0
2010-02-23 13:40:00,13.74,13.74,13.72,13.72,26000.0,11.0294,11.0294,11.0133,11.0133,26000.0
2010-02-23 13:45:00,13.72,13.74,13.72,13.73,79200.0,11.0133,11.0294,11.0133,11.0214,79200.0
2010-02-23 13:50:00,13.74,13.74,13.73,13.73,24800.0,11.0294,11.0294,11.0214,11.0214,24800.0
2010-02-23 13:55:00,13.72,13.73,13.72,13.72,45600.0,11.0133,11.0214,11.0133,11.0133,45600.0
2010-02-23 14:00:00,13.72,13.72,13.7,13.72,53200.0,11.0133,11.0133,10.9973,11.0133,53200.0
2010-02-23 14:05:00,13.72,13.72,13.71,13.72,138000.0,11.0133,11.0133,11.0053,11.0133,138000.0
2010-02-23 14:10:00,13.72,13.74,13.72,13.73,68400.0,11.0133,11.0294,11.0133,11.0214,68400.0
2010-02-23 14:15:00,13.74,13.74,13.73,13.74,71600.0,11.0294,11.0294,11.0214,11.0294,71600.0
2010-02-23 14:20:00,13.73,13.74,13.72,13.72,66000.0,11.0214,11.0294,11.0133,11.0133,66000.0
2010-02-23 14:25:00,13.73,13.74,13.73,13.74,50400.0,11.0214,11.0294,11.0214,11.0294,50400.0
2010-02-23 14:30:00,13.73,13.74,13.72,13.74,66000.0,11.0214,11.0294,11.0133,11.0294,66000.0
2010-02-23 14:35:00,13.74,13.76,13.74,13.75,112400.0,11.0294,11.0455,11.0294,11.0374,112400.0
2010-02-23 14:40:00,13.75,13.77,13.74,13.76,106400.0,11.0374,11.0535,11.0294,11.0455,106400.0
2010-02-23 14:45:00,13.76,13.76,13.76,13.76,35200.0,11.0455,11.0455,11.0455,11.0455,35200.0
2010-02-23 14:50:00,13.76,13.79,13.76,13.79,62000.0,11.0455,11.0695,11.0455,11.0695,62000.0
2010-02-23 14:55:00,13.79,13.79,13.78,13.78,44400.0,11.0695,11.0695,11.0615,11.0615,44400.0
2010-02-23 15:00:00,13.78,13.79,13.77,13.77,39600.0,11.0615,11.0695,11.0535,11.0535,39600.0
2010-02-23 15:05:00,13.77,13.78,13.76,13.76,58000.0,11.0535,11.0615,11.0455,11.0455,58000.0
2010-02-23 15:10:00,13.76,13.78,13.76,13.78,74000.0,11.0455,11.0615,11.0455,11.0615,74000.0
2010-02-23 15:15:00,13.78,13.8,13.78,13.8,72400.0,11.0615,11.0776,11.0615,11.0776,72400.0
2010-02-23 15:20:00,13.8,13.8,13.79,13.79,50400.0,11.0776,11.0776,11.0695,11.0695,50400.0
2010-02-23 15:25:00,13.8,13.8,13.79,13.79,29600.0,11.0776,11.0776,11.0695,11.0695,29600.0
2010-02-23 15:30:00,13.79,13.79,13.77,13.77,56400.0,11.0695,11.0695,11.0535,11.0535,56400.0
2010-02-23 15:35:00,13.77,13.78,13.77,13.78,64000.0,11.0535,11.0615,11.0535,11.0615,64000.0
2010-02-23 15:40:00,13.78,13.78,13.76,13.77,98400.0,11.0615,11.0615,11.0455,11.0535,98400.0
2010-02-23 15:45:00,13.77,13.77,13.76,13.76,76000.0,11.0535,11.0535,11.0455,11.0455,76000.0
2010-02-23 15:50:00,13.76,13.76,13.74,13.75,70000.0,11.0455,11.0455,11.0294,11.0374,70000.0
2010-02-23 15:55:00,13.75,13.75,13.73,13.74,78000.0,11.0374,11.0374,11.0214,11.0294,78000.0
2010-02-24 09:30:00,13.79,13.81,13.79,13.81,104800.0,11.0695,11.0856,11.0695,11.0856,104800.0
2010-02-24 09:35:00,13.81,13.81,13.79,13.8,80400.0,11.0856,11.0856,11.0695,11.0776,80400.0
2010-02-24 09:40:00,13.8,13.81,13.79,13.8,18400.0,11.0776,11.0856,11.0695,11.0776,18400.0
2010-02-24 09:45:00,13.81,13.85,13.81,13.85,79600.0,11.0856,11.1177,11.0856,11.1177,79600.0
2010-02-24 09:50:00,13.85,13.86,13.84,13.86,28800.0,11.1177,11.1257,11.1097,11.1257,28800.0
2010-02-24 09:55:00,13.86,13.88,13.86,13.86,29600.0,11.1257,11.1418,11.1257,11.1257,29600.0
2010-02-24 10:00:00,13.85,13.86,13.81,13.85,198400.0,11.1177,11.1257,11.0856,11.1177,198400.0
2010-02-24 10:05:00,13.84,13.85,13.8,13.81,91200.0,11.1097,11.1177,11.0776,11.0856,91200.0
2010-02-24 10:10:00,13.8,13.81,13.79,13.8,76800.0,11.0776,11.0856,11.0695,11.0776,76800.0
2010-02-24 10:15:00,13.8,13.8,13.78,13.79,72800.0,11.0776,11.0776,11.0615,11.0695,72800.0
2010-02-24 10:20:00,13.79,13.79,13.76,13.79,54000.0,11.0695,11.0695,11.0455,11.0695,54000.0
2010-02-24 10:25:00,13.79,13.81,13.79,13.81,79600.0,11.0695,11.0856,11.0695,11.0856,79600.0
2010-02-24 10:30:00,13.8,13.82,13.79,13.82,87200.0,11.0776,11.0936,11.0695,11.0936,87200.0
2010-02-24 10:35:00,13.82,13.87,13.82,13.87,165200.0,11.0936,11.1338,11.0936,11.1338,165200.0
2010-02-24 10:40:00,13.87,13.88,13.86,13.87,116000.0,11.1338,11.1418,11.1257,11.1338,116000.0
2010-02-24 10:45:00,13.87,13.94,13.87,13.93,370400.0,11.1338,11.1899,11.1338,11.1819,370400.0
2010-02-24 10:50:00,13.93,13.94,13.91,13.91,97200.0,11.1819,11.1899,11.1659,11.1659,97200.0
2010-02-24 10:55:00,13.91,13.92,13.89,13.9,95200.0,11.1659,11.1739,11.1498,11.1578,95200.0
2010-02-24 11:00:00,13.9,13.92,13.9,13.91,46400.0,11.1578,11.1739,11.1578,11.1659,46400.0
2010-02-24 11:05:00,13.91,13.92,13.91,13.91,61200.0,11.1659,11.1739,11.1659,11.1659,61200.0
2010-02-24 11:10:00,13.91,13.91,13.9,13.9,16400.0,11.1659,11.1659,11.1578,11.1578,16400.0
2010-02-24 11:15:00,13.89,13.9,13.88,13.89,116800.0,11.1498,11.1578,11.1418,11.1498,116800.0
2010-02-24 11:20:00,13.89,13.9,13.88,13.88,43600.0,11.1498,11.1578,11.1418,11.1418,43600.0
2010-02-24 11:25:00,13.88,13.89,13.88,13.89,45600.0,11.1418,11.1498,11.1418,11.1498,45600.0
2010-02-24 11:30:00,13.89,13.9,13.88,13.9,44800.0,11.1498,11.1578,11.1418,11.1578,44800.0
2010-02-24 11:35:00,13.9,13.9,13.89,13.89,55200.0,11.1578,11.1578,11.1498,11.1498,55200.0
2010-02-24 11:40:00,13.89,13.9,13.87,13.87,20400.0,11.1498,11.1578,11.1338,11.1338,20400.0
2010-02-24 11:45:00,13.87,13.88,13.87,13.88,34800.0,11.1338,11.1418,11.1338,11.1418,34800.0
2010-02-24 11:50:00,13.88,13.89,13.88,13.89,25200.0,11.1418,11.1498,11.1418,11.1498,25200.0
2010-02-24 11:55:00,13.89,13.9,13.88,13.88,27600.0,11.1498,11.1578,11.1418,11.1418,27600.0
2010-02-24 12:00:00,13.88,13.89,13.88,13.88,35200.0,11.1418,11.1498,11.1418,11.1418,35200.0
2010-02-24 12:05:00,13.87,13.87,13.86,13.86,21600.0,11.1338,11.1338,11.1257,11.1257,21600.0
2010-02-24 12:10:00,13.86,13.87,13.86,13.87,22800.0,11.1257,11.1338,11.1257,11.1338,22800.0
2010-02-24 12:15:00,13.87,13.89,13.87,13.89,35200.0,11.1338,11.1498,11.1338,11.1498,35200.0
2010-02-24 12:20:00,13.89,13.89,13.88,13.89,50800.0,11.1498,11.1498,11.1418,11.1498,50800.0
2010-02-24 12:25:00,13.89,13.9,13.88,13.88,50400.0,11.1498,11.1578,11.1418,11.1418,50400.0
2010-02-24 12:30:00,13.88,13.89,13.88,13.88,11600.0,11.1418,11.1498,11.1418,11.1418,11600.0
2010-02-24 12:35:00,13.89,13.89,13.88,13.88,12400.0,11.1498,11.1498,11.1418,11.1418,12400.0
2010-02-24 12:40:00,13.88,13.9,13.88,13.9,7600.0,11.1418,11.1578,11.1418,11.1578,7600.0
2010-02-24 12:45:00,13.9,13.9,13.89,13.89,4400.0,11.1578,11.1578,11.1498,11.1498,4400.0
2010-02-24 12:50:00,13.89,13.89,13.88,13.88,28000.0,11.1498,11.1498,11.1418,11.1418,28000.0
2010-02-24 12:55:00,13.88,13.9,13.88,13.89,24400.0,11.1418,11.1578,11.1418,11.1498,24400.0
2010-02-24 13:00:00,13.89,13.9,13.89,13.9,32800.0,11.1498,11.1578,11.1498,11.1578,32800.0
2010-02-24 13:05:00,13.9,13.9,13.9,13.9,9200.0,11.1578,11.1578,11.1578,11.1578,9200.0
2010-02-24 13:10:00,13.9,13.91,13.9,13.9,56000.0,11.1578,11.1659,11.1578,11.1578,56000.0
2010-02-24 13:15:00,13.91,13.92,13.9,13.91,102800.0,11.1659,11.1739,11.1578,11.1659,102800.0
2010-02-24 13:20:00,13.91,13.92,13.9,13.9,16800.0,11.1659,11.1739,11.1578,11.1578,16800.0
2010-02-24 13:25:00,13.9,13.91,13.9,13.9,6800.0,11.1578,11.1659,11.1578,11.1578,6800.0
2010-02-24 13:30:00,13.9,13.91,13.9,13.9,25600.0,11.1578,11.1659,11.1578,11.1578,25600.0
2010-02-24 13:35:00,13.9,13.9,13.9,13.9,8800.0,11.1578,11.1578,11.1578,11.1578,8800.0
2010-02-24 13:40:00,13.9,13.9,13.89,13.9,36400.0,11.1578,11.1578,11.1498,11.1578,36400.0
2010-02-24 13:45:00,13.9,13.9,13.9,13.9,22400.0,11.1578,11.1578,11.1578,11.1578,22400.0
2010-02-24 13:50:00,13.9,13.92,13.9,13.92,19200.0,11.1578,11.1739,11.1578,11.1739,19200.0
2010-02-24 13:55:00,13.92,13.92,13.91,13.92,8400.0,11.1739,11.1739,11.1659,11.1739,8400.0
2010-02-24 14:00:00,13.92,13.92,13.9,13.9,6400.0,11.1739,11.1739,11.1578,11.1578,6400.0
2010-02-24 14:05:00,13.9,13.91,13.9,13.9,12000.0,11.1578,11.1659,11.1578,11.1578,12000.0
2010-02-24 14:10:00,13.9,13.91,13.9,13.91,25600.0,11.1578,11.1659,11.1578,11.1659,25600.0
2010-02-24 14:15:00,13.91,13.91,13.9,13.9,44800.0,11.1659,11.1659,11.1578,11.1578,44800.0
2010-02-24 14:20:00,13.9,13.9,13.89,13.9,75200.0,11.1578,11.1578,11.1498,11.1578,75200.0
2010-02-24 14:25:00,13.89,13.9,13.89,13.89,6000.0,11.1498,11.1578,11.1498,11.1498,6000.0
2010-02-24 14:30:00,13.89,13.89,13.86,13.87,123200.0,11.1498,11.1498,11.1257,11.1338,123200.0
2010-02-24 14:35:00,13.86,13.87,13.85,13.85,102000.0,11.1257,11.1338,11.1177,11.1177,102000.0
2010-02-24 14:40:00,13.85,13.87,13.84,13.87,35600.0,11.1177,11.1338,11.1097,11.1338,35600.0
2010-02-24 14:45:00,13.87,13.87,13.85,13.87,48800.0,11.1338,11.1338,11.1177,11.1338,48800.0
2010-02-24 14:50:00,13.87,13.87,13.85,13.86,36400.0,11.1338,11.1338,11.1177,11.1257,36400.0
2010-02-24 14:55:00,13.86,13.87,13.85,13.85,12000.0,11.1257,11.1338,11.1177,11.1177,12000.0
2010-02-24 15:00:00,13.85,13.85,13.84,13.85,28000.0,11.1177,11.1177,11.1097,11.1177,28000.0
2010-02-24 15:05:00,13.86,13.87,13.85,13.86,69600.0,11.1257,11.1338,11.1177,11.1257,69600.0
2010-02-24 15:10:00,13.86,13.88,13.86,13.87,41200.0,11.1257,11.1418,11.1257,11.1338,41200.0
2010-02-24 15:15:00,13.87,13.87,13.86,13.86,86800.0,11.1338,11.1338,11.1257,11.1257,86800.0
2010-02-24 15:20:00,13.86,13.87,13.85,13.86,50400.0,11.1257,11.1338,11.1177,11.1257,50400.0
2010-02-24 15:25:00,13.86,13.86,13.85,13.85,23200.0,11.1257,11.1257,11.1177,11.1177,23200.0
2010-02-24 15:30:00,13.86,13.86,13.84,13.84,86000.0,11.1257,11.1257,11.1097,11.1097,86000.0
2010-02-24 15:35:00,13.85,13.87,13.85,13.86,66400.0,11.1177,11.1338,11.1177,11.1257,66400.0
2010-02-24 15:40:00,13.86,13.87,13.85,13.86,15200.0,11.1257,11.1338,11.1177,11.1257,15200.0
2010-02-24 15:45:00,13.85,13.88,13.85,13.86,49600.0,11.1177,11.1418,11.1177,11.1257,49600.0
2010-02-24 15:50:00,13.86,13.89,13.86,13.89,89200.0,11.1257,11.1498,11.1257,11.1498,89200.0
2010-02-24 15:55:00,13.89,13.9,13.88,13.89,82400.0,11.1498,11.1578,11.1418,11.1498,82400.0
2010-02-25 09:30:00,13.69,13.71,13.66,13.71,96000.0,10.9893,11.0053,10.9652,11.0053,96000.0
2010-02-25 09:35:00,13.7,13.73,13.7,13.73,90400.0,10.9973,11.0214,10.9973,11.0214,90400.0
2010-02-25 09:40:00,13.72,13.76,13.72,13.72,146000.0,11.0133,11.0455,11.0133,11.0133,146000.0
2010-02-25 09:45:00,13.72,13.72,13.68,13.7,147200.0,11.0133,11.0133,10.9812,10.9973,147200.0
2010-02-25 09:50:00,13.7,13.71,13.7,13.71,49200.0,10.9973,11.0053,10.9973,11.0053,49200.0
2010-02-25 09:55:00,13.71,13.74,13.71,13.72,74800.0,11.0053,11.0294,11.0053,11.0133,74800.0
2010-02-25 10:00:00,13.72,13.72,13.69,13.72,49600.0,11.0133,11.0133,10.9893,11.0133,49600.0
2010-02-25 10:05:00,13.72,13.74,13.71,13.72,65600.0,11.0133,11.0294,11.0053,11.0133,65600.0
2010-02-25 10:10:00,13.72,13.73,13.71,13.72,6800.0,11.0133,11.0214,11.0053,11.0133,6800.0
2010-02-25 10:15:00,13.72,13.74,13.71,13.72,46800.0,11.0133,11.0294,11.0053,11.0133,46800.0
2010-02-25 10:20:00,13.72,13.74,13.72,13.72,84000.0,11.0133,11.0294,11.0133,11.0133,84000.0
2010-02-25 10:25:00,13.72,13.73,13.7,13.72,54800.0,11.0133,11.0214,10.9973,11.0133,54800.0
2010-02-25 10:30:00,13.72,13.74,13.72,13.74,31200.0,11.0133,11.0294,11.0133,11.0294,31200.0
2010-02-25 10:35:00,13.74,13.74,13.72,13.72,58800.0,11.0294,11.0294,11.0133,11.0133,58800.0
2010-02-25 10:40:00,13.72,13.73,13.71,13.72,30000.0,11.0133,11.0214,11.0053,11.0133,30000.0
2010-02-25 10:45:00,13.72,13.73,13.71,13.72,66400.0,11.0133,11.0214,11.0053,11.0133,66400.0
2010-02-25 10:50:00,13.72,13.73,13.72,13.73,22000.0,11.0133,11.0214,11.0133,11.0214,22000.0
2010-02-25 10:55:00,13.73,13.74,13.72,13.72,32400.0,11.0214,11.0294,11.0133,11.0133,32400.0
2010-02-25 11:00:00,13.72,13.72,13.7,13.7,34800.0,11.0133,11.0133,10.9973,10.9973,34800.0
2010-02-25 11:05:00,13.71,13.72,13.71,13.72,29200.0,11.0053,11.0133,11.0053,11.0133,29200.0
2010-02-25 11:10:00,13.72,13.73,13.71,13.71,40800.0,11.0133,11.0214,11.0053,11.0053,40800.0
2010-02-25 11:15:00,13.71,13.71,13.69,13.7,49600.0,11.0053,11.0053,10.9893,10.9973,49600.0
2010-02-25 11:20:00,13.7,13.71,13.68,13.69,78000.0,10.9973,11.0053,10.9812,10.9893,78000.0
2010-02-25 11:25:00,13.7,13.71,13.7,13.7,13200.0,10.9973,11.0053,10.9973,10.9973,13200.0
2010-02-25 11:30:00,13.7,13.7,13.68,13.69,44400.0,10.9973,10.9973,10.9812,10.9893,44400.0
2010-02-25 11:35:00,13.69,13.69,13.68,13.68,43200.0,10.9893,10.9893,10.9812,10.9812,43200.0
2010-02-25 11:40:00,13.68,13.7,13.68,13.7,18800.0,10.9812,10.9973,10.9812,10.9973,18800.0
2010-02-25 11:45:00,13.69,13.69,13.68,13.68,38400.0,10.9893,10.9893,10.9812,10.9812,38400.0
2010-02-25 11:50:00,13.68,13.68,13.66,13.66,48800.0,10.9812,10.9812,10.9652,10.9652,48800.0
2010-02-25 11:55:00,13.65,13.67,13.65,13.66,54400.0,10.9572,10.9732,10.9572,10.9652,54400.0
2010-02-25 12:00:00,13.66,13.67,13.66,13.66,42000.0,10.9652,10.9732,10.9652,10.9652,42000.0
2010-02-25 12:05:00,13.67,13.69,13.67,13.68,33600.0,10.9732,10.9893,10.9732,10.9812,33600.0
2010-02-25 12:10:00,13.68,13.69,13.68,13.68,34800.0,10.9812,10.9893,10.9812,10.9812,34800.0
2010-02-25 12:15:00,13.68,13.69,13.68,13.69,11600.0,10.9812,10.9893,10.9812,10.9893,11600.0
2010-02-25 12:20:00,13.69,13.69,13.68,13.69,13600.0,10.9893,10.9893,10.9812,10.9893,13600.0
2010-02-25 12:25:00,13.68,13.68,13.67,13.67,24000.0,10.9812,10.9812,10.9732,10.9732,24000.0
2010-02-25 12:30:00,13.68,13.69,13.68,13.69,14800.0,10.9812,10.9893,10.9812,10.9893,14800.0
2010-02-25 12:35:00,13.69,13.7,13.69,13.69,34800.0,10.9893,10.9973,10.9893,10.9893,34800.0
2010-02-25 12:40:00,13.69,13.71,13.69,13.7,141600.0,10.9893,11.0053,10.9893,10.9973,141600.0
2010-02-25 12:45:00,13.7,13.7,13.69,13.7,41200.0,10.9973,10.9973,10.9893,10.9973,41200.0
2010-02-25 12:50:00,13.7,13.72,13.7,13.71,29600.0,10.9973,11.0133,10.9973,11.0053,29600.0
2010-02-25 12:55:00,13.71,13.71,13.7,13.7,33200.0,11.0053,11.0053,10.9973,10.9973,33200.0
2010-02-25 13:00:00,13.7,13.71,13.7,13.7,31200.0,10.9973,11.0053,10.9973,10.9973,31200.0
2010-02-25 13:05:00,13.7,13.7,13.69,13.7,25600.0,10.9973,10.9973,10.9893,10.9973,25600.0
2010-02-25 13:10:00,13.7,13.7,13.69,13.7,36000.0,10.9973,10.9973,10.9893,10.9973,36000.0
2010-02-25 13:15:00,13.7,13.7,13.69,13.7,17200.0,10.9973,10.9973,10.9893,10.9973,17200.0
2010-02-25 13:20:00,13.7,13.71,13.7,13.7,34000.0,10.9973,11.0053,10.9973,10.9973,34000.0
2010-02-25 13:25:00,13.7,13.7,13.7,13.7,20400.0,10.9973,10.9973,10.9973,10.9973,20400.0
2010-02-25 13:30:00,13.7,13.71,13.7,13.7,7200.0,10.9973,11.0053,10.9973,10.9973,7200.0
2010-02-25 13:35:00,13.7,13.71,13.7,13.71,12400.0,10.9973,11.0053,10.9973,11.0053,12400.0
2010-02-25 13:40:00,13.72,13.72,13.71,13.72,28400.0,11.0133,11.0133,11.0053,11.0133,28400.0
2010-02-25 13:45:00,13.73,13.78,13.73,13.78,88000.0,11.0214,11.0615,11.0214,11.0615,88000.0
2010-02-25 13:50:00,13.78,13.8,13.78,13.79,52000.0,11.0615,11.0776,11.0615,11.0695,52000.0
2010-02-25 13:55:00,13.8,13.84,13.8,13.83,119600.0,11.0776,11.1097,11.0776,11.1016,119600.0
2010-02-25 14:00:00,13.83,13.85,13.81,13.82,155600.0,11.1016,11.1177,11.0856,11.0936,155600.0
2010-02-25 14:05:00,13.82,13.83,13.8,13.8,47200.0,11.0936,11.1016,11.0776,11.0776,47200.0
2010-02-25 14:10:00,13.8,13.81,13.79,13.8,36000.0,11.0776,11.0856,11.0695,11.0776,36000.0
2010-02-25 14:15:00,13.8,13.8,13.78,13.79,71600.0,11.0776,11.0776,11.0615,11.0695,71600.0
2010-02-25 14:20:00,13.79,13.81,13.79,13.8,73200.0,11.0695,11.0856,11.0695,11.0776,73200.0
2010-02-25 14:25:00,13.8,13.81,13.78,13.79,65600.0,11.0776,11.0856,11.0615,11.0695,65600.0
2010-02-25 14:30:00,13.79,13.81,13.79,13.81,35200.0,11.0695,11.0856,11.0695,11.0856,35200.0
2010-02-25 14:35:00,13.81,13.81,13.8,13.8,42400.0,11.0856,11.0856,11.0776,11.0776,42400.0
2010-02-25 14:40:00,13.8,13.81,13.79,13.81,24000.0,11.0776,11.0856,11.0695,11.0856,24000.0
2010-02-25 14:45:00,13.81,13.82,13.79,13.79,24800.0,11.0856,11.0936,11.0695,11.0695,24800.0
2010-02-25 14:50:00,13.79,13.79,13.79,13.79,30800.0,11.0695,11.0695,11.0695,11.0695,30800.0
2010-02-25 14:55:00,13.8,13.81,13.79,13.8,27200.0,11.0776,11.0856,11.0695,11.0776,27200.0
2010-02-25 15:00:00,13.8,13.8,13.79,13.8,52800.0,11.0776,11.0776,11.0695,11.0776,52800.0
2010-02-25 15:05:00,13.8,13.85,13.8,13.83,194400.0,11.0776,11.1177,11.0776,11.1016,194400.0
2010-02-25 15:10:00,13.84,13.84,13.81,13.82,85600.0,11.1097,11.1097,11.0856,11.0936,85600.0
2010-02-25 15:15:00,13.82,13.83,13.8,13.8,50000.0,11.0936,11.1016,11.0776,11.0776,50000.0
2010-02-25 15:20:00,13.8,13.81,13.79,13.8,97200.0,11.0776,11.0856,11.0695,11.0776,97200.0
2010-02-25 15:25:00,13.8,13.84,13.8,13.84,80800.0,11.0776,11.1097,11.0776,11.1097,80800.0
2010-02-25 15:30:00,13.84,13.85,13.82,13.85,205200.0,11.1097,11.1177,11.0936,11.1177,205200.0
2010-02-25 15:35:00,13.85,13.85,13.84,13.84,153200.0,11.1177,11.1177,11.1097,11.1097,153200.0
2010-02-25 15:40:00,13.84,13.88,13.84,13.86,175600.0,11.1097,11.1418,11.1097,11.1257,175600.0
2010-02-25 15:45:00,13.86,13.88,13.86,13.86,136400.0,11.1257,11.1418,11.1257,11.1257,136400.0
2010-02-25 15:50:00,13.86,13.86,13.84,13.86,142400.0,11.1257,11.1257,11.1097,11.1257,142400.0
2010-02-25 15:55:00,13.86,13.87,13.85,13.87,197200.0,11.1257,11.1338,11.1177,11.1338,197200.0
2010-02-26 09:30:00,13.89,13.91,13.87,13.88,153200.0,11.1498,11.1659,11.1338,11.1418,153200.0
2010-02-26 09:35:00,13.88,13.89,13.85,13.86,212800.0,11.1418,11.1498,11.1177,11.1257,212800.0
2010-02-26 09:40:00,13.85,13.86,13.82,13.86,126800.0,11.1177,11.1257,11.0936,11.1257,126800.0
2010-02-26 09:45:00,13.86,13.88,13.86,13.88,64400.0,11.1257,11.1418,11.1257,11.1418,64400.0
2010-02-26 09:50:00,13.88,13.88,13.86,13.86,20400.0,11.1418,11.1418,11.1257,11.1257,20400.0
2010-02-26 09:55:00,13.86,13.87,13.82,13.82,22800.0,11.1257,11.1338,11.0936,11.0936,22800.0
2010-02-26 10:00:00,13.83,13.85,13.78,13.79,152800.0,11.1016,11.1177,11.0615,11.0695,152800.0
2010-02-26 10:05:00,13.79,13.79,13.75,13.79,224400.0,11.0695,11.0695,11.0374,11.0695,224400.0
2010-02-26 10:10:00,13.78,13.82,13.78,13.81,127600.0,11.0615,11.0936,11.0615,11.0856,127600.0
2010-02-26 10:15:00,13.81,13.84,13.81,13.84,71200.0,11.0856,11.1097,11.0856,11.1097,71200.0
2010-02-26 10:20:00,13.83,13.84,13.83,13.84,19600.0,11.1016,11.1097,11.1016,11.1097,19600.0
2010-02-26 10:25:00,13.84,13.85,13.83,13.85,37200.0,11.1097,11.1177,11.1016,11.1177,37200.0
2010-02-26 10:30:00,13.85,13.86,13.82,13.83,55600.0,11.1177,11.1257,11.0936,11.1016,55600.0
2010-02-26 10:35:00,13.83,13.88,13.83,13.86,94000.0,11.1016,11.1418,11.1016,11.1257,94000.0
2010-02-26 10:40:00,13.86,13.87,13.86,13.87,40400.0,11.1257,11.1338,11.1257,11.1338,40400.0
2010-02-26 10:45:00,13.87,13.87,13.84,13.84,41200.0,11.1338,11.1338,11.1097,11.1097,41200.0
2010-02-26 10:50:00,13.85,13.86,13.84,13.84,22000.0,11.1177,11.1257,11.1097,11.1097,22000.0
2010-02-26 10:55:00,13.83,13.85,13.81,13.83,69600.0,11.1016,11.1177,11.0856,11.1016,69600.0
2010-02-26 11:00:00,13.83,13.84,13.82,13.83,66000.0,11.1016,11.1097,11.0936,11.1016,66000.0
2010-02-26 11:05:00,13.83,13.85,13.83,13.85,82400.0,11.1016,11.1177,11.1016,11.1177,82400.0
2010-02-26 11:10:00,13.85,13.86,13.85,13.85,50400.0,11.1177,11.1257,11.1177,11.1177,50400.0
2010-02-26 11:15:00,13.85,13.86,13.84,13.85,44400.0,11.1177,11.1257,11.1097,11.1177,44400.0
2010-02-26 11:20:00,13.84,13.84,13.83,13.84,11200.0,11.1097,11.1097,11.1016,11.1097,11200.0
2010-02-26 11:25:00,13.83,13.85,13.83,13.84,22400.0,11.1016,11.1177,11.1016,11.1097,22400.0
2010-02-26 11:30:00,13.83,13.86,13.83,13.85,29200.0,11.1016,11.1257,11.1016,11.1177,29200.0
2010-02-26 11:35:00,13.86,13.87,13.85,13.87,59200.0,11.1257,11.1338,11.1177,11.1338,59200.0
2010-02-26 11:40:00,13.87,13.87,13.85,13.85,24000.0,11.1338,11.1338,11.1177,11.1177,24000.0
2010-02-26 11:45:00,13.85,13.85,13.84,13.84,65600.0,11.1177,11.1177,11.1097,11.1097,65600.0
2010-02-26 11:50:00,13.84,13.84,13.83,13.83,57200.0,11.1097,11.1097,11.1016,11.1016,57200.0
2010-02-26 11:55:00,13.82,13.82,13.81,13.82,25600.0,11.0936,11.0936,11.0856,11.0936,25600.0
2010-02-26 12:00:00,13.82,13.82,13.81,13.81,35200.0,11.0936,11.0936,11.0856,11.0856,35200.0
2010-02-26 12:05:00,13.81,13.82,13.8,13.8,26800.0,11.0856,11.0936,11.0776,11.0776,26800.0
2010-02-26 12:10:00,13.8,13.8,13.79,13.8,45600.0,11.0776,11.0776,11.0695,11.0776,45600.0
2010-02-26 12:15:00,13.79,13.8,13.78,13.8,30800.0,11.0695,11.0776,11.0615,11.0776,30800.0
2010-02-26 12:20:00,13.79,13.79,13.78,13.78,28800.0,11.0695,11.0695,11.0615,11.0615,28800.0
2010-02-26 12:25:00,13.78,13.78,13.77,13.78,41600.0,11.0615,11.0615,11.0535,11.0615,41600.0
2010-02-26 12:30:00,13.78,13.78,13.78,13.78,12400.0,11.0615,11.0615,11.0615,11.0615,12400.0
2010-02-26 12:35:00,13.78,13.8,13.77,13.8,54000.0,11.0615,11.0776,11.0535,11.0776,54000.0
2010-02-26 12:40:00,13.79,13.81,13.79,13.81,24400.0,11.0695,11.0856,11.0695,11.0856,24400.0
2010-02-26 12:45:00,13.81,13.83,13.8,13.8,29200.0,11.0856,11.1016,11.0776,11.0776,29200.0
2010-02-26 12:50:00,13.8,13.8,13.78,13.79,39200.0,11.0776,11.0776,11.0615,11.0695,39200.0
2010-02-26 12:55:00,13.78,13.8,13.78,13.8,45200.0,11.0615,11.0776,11.0615,11.0776,45200.0
2010-02-26 13:00:00,13.8,13.81,13.8,13.8,30000.0,11.0776,11.0856,11.0776,11.0776,30000.0
2010-02-26 13:05:00,13.81,13.81,13.8,13.8,6400.0,11.0856,11.0856,11.0776,11.0776,6400.0
2010-02-26 13:10:00,13.8,13.8,13.8,13.8,9200.0,11.0776,11.0776,11.0776,11.0776,9200.0
2010-02-26 13:15:00,13.8,13.8,13.8,13.8,4000.0,11.0776,11.0776,11.0776,11.0776,4000.0
2010-02-26 13:20:00,13.8,13.81,13.8,13.81,10000.0,11.0776,11.0856,11.0776,11.0856,10000.0
2010-02-26 13:25:00,13.81,13.83,13.81,13.83,44400.0,11.0856,11.1016,11.0856,11.1016,44400.0
2010-02-26 13:30:00,13.83,13.85,13.82,13.85,75600.0,11.1016,11.1177,11.0936,11.1177,75600.0
2010-02-26 13:35:00,13.85,13.85,13.83,13.83,81600.0,11.1177,11.1177,11.1016,11.1016,81600.0
2010-02-26 13:40:00,13.83,13.84,13.83,13.84,9200.0,11.1016,11.1097,11.1016,11.1097,9200.0
2010-02-26 13:45:00,13.84,13.85,13.84,13.85,208400.0,11.1097,11.1177,11.1097,11.1177,208400.0
2010-02-26 13:50:00,13.85,13.86,13.85,13.85,106000.0,11.1177,11.1257,11.1177,11.1177,106000.0
2010-02-26 13:55:00,13.85,13.86,13.84,13.84,236800.0,11.1177,11.1257,11.1097,11.1097,236800.0
2010-02-26 14:00:00,13.84,13.85,13.83,13.84,64800.0,11.1097,11.1177,11.1016,11.1097,64800.0
2010-02-26 14:05:00,13.84,13.84,13.83,13.84,204400.0,11.1097,11.1097,11.1016,11.1097,204400.0
2010-02-26 14:10:00,13.84,13.85,13.84,13.85,151200.0,11.1097,11.1177,11.1097,11.1177,151200.0
2010-02-26 14:15:00,13.85,13.85,13.83,13.83,16400.0,11.1177,11.1177,11.1016,11.1016,16400.0
2010-02-26 14:20:00,13.83,13.83,13.83,13.83,36800.0,11.1016,11.1016,11.1016,11.1016,36800.0
2010-02-26 14:25:00,13.83,13.85,13.83,13.84,216800.0,11.1016,11.1177,11.1016,11.1097,216800.0
2010-02-26 14:30:00,13.85,13.85,13.84,13.85,121200.0,11.1177,11.1177,11.1097,11.1177,121200.0
2010-02-26 14:35:00,13.85,13.85,13.84,13.84,19200.0,11.1177,11.1177,11.1097,11.1097,19200.0
2010-02-26 14:40:00,13.84,13.84,13.84,13.84,20000.0,11.1097,11.1097,11.1097,11.1097,20000.0
2010-02-26 14:45:00,13.84,13.86,13.84,13.86,346400.0,11.1097,11.1257,11.1097,11.1257,346400.0
2010-02-26 14:50:00,13.86,13.86,13.86,13.86,410400.0,11.1257,11.1257,11.1257,11.1257,410400.0
2010-02-26 14:55:00,13.85,13.86,13.85,13.86,50800.0,11.1177,11.1257,11.1177,11.1257,50800.0
2010-02-26 15:00:00,13.86,13.86,13.85,13.85,31600.0,11.1257,11.1257,11.1177,11.1177,31600.0
2010-02-26 15:05:00,13.85,13.85,13.85,13.85,41600.0,11.1177,11.1177,11.1177,11.1177,41600.0
2010-02-26 15:10:00,13.85,13.87,13.85,13.86,80000.0,11.1177,11.1338,11.1177,11.1257,80000.0
2010-02-26 15:15:00,13.86,13.87,13.86,13.86,39600.0,11.1257,11.1338,11.1257,11.1257,39600.0
2010-02-26 15:20:00,13.86,13.87,13.86,13.87,33200.0,11.1257,11.1338,11.1257,11.1338,33200.0
2010-02-26 15:25:00,13.86,13.88,13.86,13.86,66400.0,11.1257,11.1418,11.1257,11.1257,66400.0
2010-02-26 15:30:00,13.86,13.86,13.85,13.85,46800.0,11.1257,11.1257,11.1177,11.1177,46800.0
2010-02-26 15:35:00,13.85,13.86,13.85,13.86,53600.0,11.1177,11.1257,11.1177,11.1257,53600.0
2010-02-26 15:40:00,13.86,13.86,13.85,13.86,48000.0,11.1257,11.1257,11.1177,11.1257,48000.0
2010-02-26 15:45:00,13.86,13.86,13.85,13.85,106000.0,11.1257,11.1257,11.1177,11.1177,106000.0
2010-02-26 15:50:00,13.85,13.87,13.85,13.86,106400.0,11.1177,11.1338,11.1177,11.1257,106400.0
2010-02-26 15:55:00,13.86,13.86,13.81,13.81,863200.0,11.1257,11.1257,11.0856,11.0856,863200.0
2010-03-01 09:30:00,13.92,13.97,13.92,13.95,136800.0,11.1739,11.214,11.1739,11.198,136800.0
2010-03-01 09:35:00,13.96,13.97,13.95,13.96,44800.0,11.206,11.214,11.198,11.206,44800.0
2010-03-01 09:40:00,13.98,14.0,13.98,14.0,20000.0,11.222,11.2381,11.222,11.2381,20000.0
2010-03-01 09:45:00,14.01,14.02,14.0,14.01,19600.0,11.2461,11.2542,11.2381,11.2461,19600.0
2010-03-01 09:50:00,14.01,14.01,14.0,14.01,33200.0,11.2461,11.2461,11.2381,11.2461,33200.0
2010-03-01 09:55:00,14.01,14.02,13.99,14.0,17600.0,11.2461,11.2542,11.2301,11.2381,17600.0
2010-03-01 10:00:00,13.99,14.03,13.97,14.03,60400.0,11.2301,11.2622,11.214,11.2622,60400.0
2010-03-01 10:05:00,14.04,14.07,14.04,14.06,29600.0,11.2702,11.2943,11.2702,11.2863,29600.0
2010-03-01 10:10:00,14.06,14.08,14.06,14.06,79200.0,11.2863,11.3023,11.2863,11.2863,79200.0
2010-03-01 10:15:00,14.06,14.07,14.05,14.05,16400.0,11.2863,11.2943,11.2782,11.2782,16400.0
2010-03-01 10:20:00,14.05,14.06,14.04,14.04,12000.0,11.2782,11.2863,11.2702,11.2702,12000.0
2010-03-01 10:25:00,14.04,14.04,14.03,14.04,13600.0,11.2702,11.2702,11.2622,11.2702,13600.0
2010-03-01 10:30:00,14.03,14.04,14.02,14.03,26400.0,11.2622,11.2702,11.2542,11.2622,26400.0
2010-03-01 10:35:00,14.04,14.04,14.02,14.03,24000.0,11.2702,11.2702,11.2542,11.2622,24000.0
2010-03-01 10:40:00,14.04,14.04,14.03,14.04,36800.0,11.2702,11.2702,11.2622,11.2702,36800.0
2010-03-01 10:45:00,14.04,14.05,14.04,14.05,117600.0,11.2702,11.2782,11.2702,11.2782,117600.0
2010-03-01 10:50:00,14.05,14.06,14.05,14.06,83600.0,11.2782,11.2863,11.2782,11.2863,83600.0
2010-03-01 10:55:00,14.07,14.07,14.06,14.06,52800.0,11.2943,11.2943,11.2863,11.2863,52800.0
2010-03-01 11:00:00,14.06,14.06,14.06,14.06,12000.0,11.2863,11.2863,11.2863,11.2863,12000.0
2010-03-01 11:05:00,14.06,14.08,14.06,14.08,61200.0,11.2863,11.3023,11.2863,11.3023,61200.0
2010-03-01 11:10:00,14.09,14.09,14.08,14.08,46000.0,11.3103,11.3103,11.3023,11.3023,46000.0
2010-03-01 11:15:00,14.08,14.08,14.08,14.08,36000.0,11.3023,11.3023,11.3023,11.3023,36000.0
2010-03-01 11:20:00,14.08,14.08,14.07,14.07,33200.0,11.3023,11.3023,11.2943,11.2943,33200.0
2010-03-01 11:25:00,14.07,14.07,14.06,14.06,36000.0,11.2943,11.2943,11.2863,11.2863,36000.0
2010-03-01 11:30:00,14.06,14.07,14.06,14.06,37200.0,11.2863,11.2943,11.2863,11.2863,37200.0
2010-03-01 11:35:00,14.06,14.06,14.05,14.06,73600.0,11.2863,11.2863,11.2782,11.2863,73600.0
2010-03-01 11:40:00,14.06,14.06,14.05,14.06,58800.0,11.2863,11.2863,11.2782,11.2863,58800.0
2010-03-01 11:45:00,14.06,14.06,14.06,14.06,18400.0,11.2863,11.2863,11.2863,11.2863,18400.0
2010-03-01 11:50:00,14.06,14.08,14.06,14.08,59200.0,11.2863,11.3023,11.2863,11.3023,59200.0
2010-03-01 11:55:00,14.08,14.08,14.07,14.07,20000.0,11.3023,11.3023,11.2943,11.2943,20000.0
2010-03-01 12:00:00,14.08,14.09,14.07,14.08,101600.0,11.3023,11.3103,11.2943,11.3023,101600.0
2010-03-01 12:05:00,14.08,14.1,14.08,14.1,43600.0,11.3023,11.3184,11.3023,11.3184,43600.0
2010-03-01 12:10:00,14.1,14.1,14.09,14.09,10000.0,11.3184,11.3184,11.3103,11.3103,10000.0
2010-03-01 12:15:00,14.09,14.1,14.09,14.1,23200.0,11.3103,11.3184,11.3103,11.3184,23200.0
2010-03-01 12:20:00,14.09,14.1,14.09,14.09,57200.0,11.3103,11.3184,11.3103,11.3103,57200.0
2010-03-01 12:25:00,14.09,14.09,14.09,14.09,16400.0,11.3103,11.3103,11.3103,11.3103,16400.0
2010-03-01 12:30:00,14.09,14.09,14.08,14.08,89200.0,11.3103,11.3103,11.3023,11.3023,89200.0
2010-03-01 12:35:00,14.08,14.08,14.08,14.08,10800.0,11.3023,11.3023,11.3023,11.3023,10800.0
2010-03-01 12:40:00,14.08,14.09,14.08,14.08,122800.0,11.3023,11.3103,11.3023,11.3023,122800.0
2010-03-01 12:45:00,14.08,14.09,14.08,14.08,28000.0,11.3023,11.3103,11.3023,11.3023,28000.0
2010-03-01 12:50:00,14.08,14.08,14.07,14.08,46400.0,11.3023,11.3023,11.2943,11.3023,46400.0
2010-03-01 12:55:00,14.08,14.08,14.06,14.06,46400.0,11.3023,11.3023,11.2863,11.2863,46400.0
2010-03-01 13:00:00,14.06,14.07,14.06,14.06,32800.0,11.2863,11.2943,11.2863,11.2863,32800.0
2010-03-01 13:05:00,14.06,14.07,14.06,14.07,24000.0,11.2863,11.2943,11.2863,11.2943,24000.0
2010-03-01 13:10:00,14.08,14.08,14.07,14.08,60800.0,11.3023,11.3023,11.2943,11.3023,60800.0
2010-03-01 13:15:00,14.08,14.08,14.08,14.08,44400.0,11.3023,11.3023,11.3023,11.3023,44400.0
2010-03-01 13:20:00,14.08,14.08,14.08,14.08,67200.0,11.3023,11.3023,11.3023,11.3023,67200.0
2010-03-01 13:25:00,14.07,14.08,14.07,14.08,29600.0,11.2943,11.3023,11.2943,11.3023,29600.0
2010-03-01 13:30:00,14.08,14.09,14.08,14.09,320400.0,11.3023,11.3103,11.3023,11.3103,320400.0
2010-03-01 13:35:00,14.09,14.1,14.09,14.09,51200.0,11.3103,11.3184,11.3103,11.3103,51200.0
2010-03-01 13:40:00,14.09,14.1,14.09,14.1,34400.0,11.3103,11.3184,11.3103,11.3184,34400.0
2010-03-01 13:45:00,14.1,14.12,14.1,14.12,44400.0,11.3184,11.3344,11.3184,11.3344,44400.0
2010-03-01 13:50:00,14.12,14.12,14.12,14.12,39200.0,11.3344,11.3344,11.3344,11.3344,39200.0
2010-03-01 13:55:00,14.12,14.13,14.12,14.13,61600.0,11.3344,11.3425,11.3344,11.3425,61600.0
2010-03-01 14:00:00,14.12,14.12,14.12,14.12,32400.0,11.3344,11.3344,11.3344,11.3344,32400.0
2010-03-01 14:05:00,14.12,14.12,14.12,14.12,35600.0,11.3344,11.3344,11.3344,11.3344,35600.0
2010-03-01 14:10:00,14.12,14.12,14.11,14.12,13600.0,11.3344,11.3344,11.3264,11.3344,13600.0
2010-03-01 14:15:00,14.12,14.13,14.11,14.12,59200.0,11.3344,11.3425,11.3264,11.3344,59200.0
2010-03-01 14:20:00,14.12,14.12,14.11,14.11,28400.0,11.3344,11.3344,11.3264,11.3264,28400.0
2010-03-01 14:25:00,14.11,14.12,14.11,14.12,15600.0,11.3264,11.3344,11.3264,11.3344,15600.0
2010-03-01 14:30:00,14.12,14.12,14.11,14.11,74000.0,11.3344,11.3344,11.3264,11.3264,74000.0
2010-03-01 14:35:00,14.11,14.11,14.1,14.1,38400.0,11.3264,11.3264,11.3184,11.3184,38400.0
2010-03-01 14:40:00,14.1,14.11,14.1,14.11,54400.0,11.3184,11.3264,11.3184,11.3264,54400.0
2010-03-01 14:45:00,14.11,14.11,14.09,14.09,45200.0,11.3264,11.3264,11.3103,11.3103,45200.0
2010-03-01 14:50:00,14.1,14.1,14.08,14.08,52800.0,11.3184,11.3184,11.3023,11.3023,52800.0
2010-03-01 14:55:00,14.08,14.08,14.07,14.08,74000.0,11.3023,11.3023,11.2943,11.3023,74000.0
2010-03-01 15:00:00,14.08,14.09,14.06,14.06,47200.0,11.3023,11.3103,11.2863,11.2863,47200.0
2010-03-01 15:05:00,14.06,14.06,14.04,14.05,87600.0,11.2863,11.2863,11.2702,11.2782,87600.0
2010-03-01 15:10:00,14.04,14.06,14.04,14.06,20000.0,11.2702,11.2863,11.2702,11.2863,20000.0
2010-03-01 15:15:00,14.06,14.08,14.05,14.07,37600.0,11.2863,11.3023,11.2782,11.2943,37600.0
2010-03-01 15:20:00,14.07,14.08,14.07,14.08,38400.0,11.2943,11.3023,11.2943,11.3023,38400.0
2010-03-01 15:25:00,14.09,14.09,14.08,14.08,37600.0,11.3103,11.3103,11.3023,11.3023,37600.0
2010-03-01 15:30:00,14.08,14.09,14.07,14.07,53600.0,11.3023,11.3103,11.2943,11.2943,53600.0
2010-03-01 15:35:00,14.07,14.08,14.07,14.08,28000.0,11.2943,11.3023,11.2943,11.3023,28000.0
2010-03-01 15:40:00,14.09,14.1,14.08,14.1,59200.0,11.3103,11.3184,11.3023,11.3184,59200.0
2010-03-01 15:45:00,14.1,14.1,14.09,14.09,18800.0,11.3184,11.3184,11.3103,11.3103,18800.0
2010-03-01 15:50:00,14.09,14.12,14.09,14.12,59200.0,11.3103,11.3344,11.3103,11.3344,59200.0
2010-03-01 15:55:00,14.12,14.12,14.1,14.1,94800.0,11.3344,11.3344,11.3184,11.3184,94800.0
2010-03-02 09:30:00,14.15,14.19,14.14,14.19,214000.0,11.3585,11.3906,11.3505,11.3906,214000.0
2010-03-02 09:35:00,14.2,14.2,14.17,14.17,54000.0,11.3986,11.3986,11.3746,11.3746,54000.0
2010-03-02 09:40:00,14.18,14.19,14.17,14.19,64400.0,11.3826,11.3906,11.3746,11.3906,64400.0
2010-03-02 09:45:00,14.19,14.19,14.16,14.17,50800.0,11.3906,11.3906,11.3665,11.3746,50800.0
2010-03-02 09:50:00,14.17,14.18,14.15,14.16,55200.0,11.3746,11.3826,11.3585,11.3665,55200.0
2010-03-02 09:55:00,14.16,14.19,14.16,14.18,26000.0,11.3665,11.3906,11.3665,11.3826,26000.0
2010-03-02 10:00:00,14.18,14.2,14.18,14.18,43600.0,11.3826,11.3986,11.3826,11.3826,43600.0
2010-03-02 10:05:00,14.19,14.19,14.17,14.17,16400.0,11.3906,11.3906,11.3746,11.3746,16400.0
2010-03-02 10:10:00,14.18,14.18,14.15,14.15,73600.0,11.3826,11.3826,11.3585,11.3585,73600.0
2010-03-02 10:15:00,14.15,14.17,14.14,14.17,87200.0,11.3585,11.3746,11.3505,11.3746,87200.0
2010-03-02 10:20:00,14.17,14.18,14.17,14.18,58800.0,11.3746,11.3826,11.3746,11.3826,58800.0
2010-03-02 10:25:00,14.18,14.19,14.18,14.18,44400.0,11.3826,11.3906,11.3826,11.3826,44400.0
2010-03-02 10:30:00,14.18,14.2,14.18,14.19,46000.0,11.3826,11.3986,11.3826,11.3906,46000.0
2010-03-02 10:35:00,14.19,14.22,14.19,14.22,101200.0,11.3906,11.4147,11.3906,11.4147,101200.0
2010-03-02 10:40:00,14.22,14.22,14.22,14.22,40000.0,11.4147,11.4147,11.4147,11.4147,40000.0
2010-03-02 10:45:00,14.22,14.23,14.21,14.22,42400.0,11.4147,11.4227,11.4067,11.4147,42400.0
2010-03-02 10:50:00,14.22,14.22,14.21,14.21,14400.0,11.4147,11.4147,11.4067,11.4067,14400.0
2010-03-02 10:55:00,14.22,14.22,14.21,14.21,26400.0,11.4147,11.4147,11.4067,11.4067,26400.0
2010-03-02 11:00:00,14.21,14.22,14.21,14.22,10800.0,11.4067,11.4147,11.4067,11.4147,10800.0
2010-03-02 11:05:00,14.21,14.22,14.21,14.22,156000.0,11.4067,11.4147,11.4067,11.4147,156000.0
2010-03-02 11:10:00,14.22,14.22,14.22,14.22,70800.0,11.4147,11.4147,11.4147,11.4147,70800.0
2010-03-02 11:15:00,14.22,14.22,14.22,14.22,31600.0,11.4147,11.4147,11.4147,11.4147,31600.0
2010-03-02 11:20:00,14.22,14.22,14.21,14.22,20800.0,11.4147,11.4147,11.4067,11.4147,20800.0
2010-03-02 11:25:00,14.22,14.24,14.22,14.24,44400.0,11.4147,11.4308,11.4147,11.4308,44400.0
2010-03-02 11:30:00,14.24,14.24,14.23,14.24,92000.0,11.4308,11.4308,11.4227,11.4308,92000.0
2010-03-02 11:35:00,14.24,14.25,14.24,14.25,45600.0,11.4308,11.4388,11.4308,11.4388,45600.0
2010-03-02 11:40:00,14.24,14.25,14.24,14.25,60800.0,11.4308,11.4388,11.4308,11.4388,60800.0
2010-03-02 11:45:00,14.25,14.25,14.25,14.25,24000.0,11.4388,11.4388,11.4388,11.4388,24000.0
2010-03-02 11:50:00,14.25,14.26,14.25,14.26,32400.0,11.4388,11.4468,11.4388,11.4468,32400.0
2010-03-02 11:55:00,14.25,14.26,14.25,14.26,19200.0,11.4388,11.4468,11.4388,11.4468,19200.0
2010-03-02 12:00:00,14.26,14.26,14.25,14.26,30400.0,11.4468,11.4468,11.4388,11.4468,30400.0
2010-03-02 12:05:00,14.26,14.26,14.25,14.25,88000.0,11.4468,11.4468,11.4388,11.4388,88000.0
2010-03-02 12:10:00,14.24,14.24,14.24,14.24,12000.0,11.4308,11.4308,11.4308,11.4308,12000.0
2010-03-02 12:15:00,14.24,14.24,14.22,14.22,43600.0,11.4308,11.4308,11.4147,11.4147,43600.0
2010-03-02 12:20:00,14.22,14.23,14.22,14.23,16800.0,11.4147,11.4227,11.4147,11.4227,16800.0
2010-03-02 12:25:00,14.22,14.22,14.22,14.22,16000.0,11.4147,11.4147,11.4147,11.4147,16000.0
2010-03-02 12:30:00,14.22,14.22,14.21,14.22,29200.0,11.4147,11.4147,11.4067,11.4147,29200.0
2010-03-02 12:35:00,14.22,14.23,14.22,14.22,10800.0,11.4147,11.4227,11.4147,11.4147,10800.0
2010-03-02 12:40:00,14.22,14.22,14.21,14.22,18000.0,11.4147,11.4147,11.4067,11.4147,18000.0
2010-03-02 12:45:00,14.22,14.24,14.22,14.24,5600.0,11.4147,11.4308,11.4147,11.4308,5600.0
2010-03-02 12:50:00,14.23,14.24,14.22,14.23,28800.0,11.4227,11.4308,11.4147,11.4227,28800.0
2010-03-02 12:55:00,14.22,14.24,14.22,14.23,16000.0,11.4147,11.4308,11.4147,11.4227,16000.0
2010-03-02 13:00:00,14.23,14.24,14.23,14.23,10000.0,11.4227,11.4308,11.4227,11.4227,10000.0
2010-03-02 13:05:00,14.23,14.23,14.22,14.23,20400.0,11.4227,11.4227,11.4147,11.4227,20400.0
2010-03-02 13:10:00,14.23,14.24,14.23,14.24,16400.0,11.4227,11.4308,11.4227,11.4308,16400.0
2010-03-02 13:15:00,14.24,14.24,14.24,14.24,8400.0,11.4308,11.4308,11.4308,11.4308,8400.0
2010-03-02 13:20:00,14.24,14.24,14.24,14.24,12400.0,11.4308,11.4308,11.4308,11.4308,12400.0
2010-03-02 13:25:00,14.24,14.24,14.24,14.24,25600.0,11.4308,11.4308,11.4308,11.4308,25600.0
2010-03-02 13:30:00,14.24,14.24,14.24,14.24,69600.0,11.4308,11.4308,11.4308,11.4308,69600.0
2010-03-02 13:35:00,14.24,14.24,14.24,14.24,5600.0,11.4308,11.4308,11.4308,11.4308,5600.0
2010-03-02 13:40:00,14.24,14.25,14.24,14.24,23200.0,11.4308,11.4388,11.4308,11.4308,23200.0
2010-03-02 13:45:00,14.25,14.26,14.24,14.26,53600.0,11.4388,11.4468,11.4308,11.4468,53600.0
2010-03-02 13:50:00,14.26,14.27,14.25,14.27,27200.0,11.4468,11.4548,11.4388,11.4548,27200.0
2010-03-02 13:55:00,14.26,14.28,14.26,14.27,46800.0,11.4468,11.4629,11.4468,11.4548,46800.0
2010-03-02 14:00:00,14.27,14.28,14.27,14.27,36400.0,11.4548,11.4629,11.4548,11.4548,36400.0
2010-03-02 14:05:00,14.27,14.27,14.26,14.27,34400.0,11.4548,11.4548,11.4468,11.4548,34400.0
2010-03-02 14:10:00,14.27,14.27,14.26,14.26,23200.0,11.4548,11.4548,11.4468,11.4468,23200.0
2010-03-02 14:15:00,14.25,14.26,14.25,14.26,144400.0,11.4388,11.4468,11.4388,11.4468,144400.0
2010-03-02 14:20:00,14.27,14.27,14.26,14.26,168800.0,11.4548,11.4548,11.4468,11.4468,168800.0
2010-03-02 14:25:00,14.26,14.26,14.24,14.24,42000.0,11.4468,11.4468,11.4308,11.4308,42000.0
2010-03-02 14:30:00,14.24,14.26,14.24,14.26,86000.0,11.4308,11.4468,11.4308,11.4468,86000.0
2010-03-02 14:35:00,14.26,14.26,14.24,14.26,45600.0,11.4468,11.4468,11.4308,11.4468,45600.0
2010-03-02 14:40:00,14.26,14.26,14.24,14.25,73600.0,11.4468,11.4468,11.4308,11.4388,73600.0
2010-03-02 14:45:00,14.25,14.26,14.24,14.24,702400.0,11.4388,11.4468,11.4308,11.4308,702400.0
2010-03-02 14:50:00,14.24,14.24,14.22,14.22,203200.0,11.4308,11.4308,11.4147,11.4147,203200.0
2010-03-02 14:55:00,14.22,14.22,14.21,14.22,93200.0,11.4147,11.4147,11.4067,11.4147,93200.0
2010-03-02 15:00:00,14.23,14.24,14.23,14.23,59200.0,11.4227,11.4308,11.4227,11.4227,59200.0
2010-03-02 15:05:00,14.23,14.24,14.22,14.24,82800.0,11.4227,11.4308,11.4147,11.4308,82800.0
2010-03-02 15:10:00,14.24,14.24,14.24,14.24,44000.0,11.4308,11.4308,11.4308,11.4308,44000.0
2010-03-02 15:15:00,14.24,14.25,14.22,14.22,35200.0,11.4308,11.4388,11.4147,11.4147,35200.0
2010-03-02 15:20:00,14.22,14.23,14.22,14.22,42800.0,11.4147,11.4227,11.4147,11.4147,42800.0
2010-03-02 15:25:00,14.22,14.22,14.21,14.21,76400.0,11.4147,11.4147,11.4067,11.4067,76400.0
2010-03-02 15:30:00,14.21,14.23,14.21,14.23,186000.0,11.4067,11.4227,11.4067,11.4227,186000.0
2010-03-02 15:35:00,14.23,14.23,14.21,14.21,56800.0,11.4227,11.4227,11.4067,11.4067,56800.0
2010-03-02 15:40:00,14.21,14.21,14.19,14.19,74400.0,11.4067,11.4067,11.3906,11.3906,74400.0
2010-03-02 15:45:00,14.19,14.22,14.19,14.21,42800.0,11.3906,11.4147,11.3906,11.4067,42800.0
2010-03-02 15:50:00,14.21,14.22,14.21,14.21,52800.0,11.4067,11.4147,11.4067,11.4067,52800.0
2010-03-02 15:55:00,14.22,14.23,14.22,14.22,51200.0,11.4147,11.4227,11.4147,11.4147,51200.0
2010-03-03 09:30:00,14.27,14.28,14.27,14.28,81200.0,11.4548,11.4629,11.4548,11.4629,81200.0
2010-03-03 09:35:00,14.28,14.28,14.25,14.28,23600.0,11.4629,11.4629,11.4388,11.4629,23600.0
2010-03-03 09:40:00,14.27,14.27,14.26,14.27,8000.0,11.4548,11.4548,11.4468,11.4548,8000.0
2010-03-03 09:45:00,14.26,14.29,14.26,14.29,125600.0,11.4468,11.4709,11.4468,11.4709,125600.0
2010-03-03 09:50:00,14.29,14.3,14.28,14.29,21600.0,11.4709,11.4789,11.4629,11.4709,21600.0
2010-03-03 09:55:00,14.29,14.29,14.28,14.29,25200.0,11.4709,11.4709,11.4629,11.4709,25200.0
2010-03-03 10:00:00,14.29,14.31,14.28,14.28,285200.0,11.4709,11.4869,11.4629,11.4629,285200.0
2010-03-03 10:05:00,14.28,14.29,14.27,14.27,56800.0,11.4629,11.4709,11.4548,11.4548,56800.0
2010-03-03 10:10:00,14.27,14.28,14.26,14.28,69200.0,11.4548,11.4629,11.4468,11.4629,69200.0
2010-03-03 10:15:00,14.28,14.29,14.28,14.29,24000.0,11.4629,11.4709,11.4629,11.4709,24000.0
2010-03-03 10:20:00,14.29,14.29,14.28,14.28,9600.0,11.4709,11.4709,11.4629,11.4629,9600.0
2010-03-03 10:25:00,14.28,14.29,14.28,14.28,28400.0,11.4629,11.4709,11.4629,11.4629,28400.0
2010-03-03 10:30:00,14.28,14.29,14.27,14.29,128400.0,11.4629,11.4709,11.4548,11.4709,128400.0
2010-03-03 10:35:00,14.29,14.3,14.28,14.3,73200.0,11.4709,11.4789,11.4629,11.4789,73200.0
2010-03-03 10:40:00,14.3,14.3,14.28,14.29,107600.0,11.4789,11.4789,11.4629,11.4709,107600.0
2010-03-03 10:45:00,14.29,14.3,14.29,14.29,32000.0,11.4709,11.4789,11.4709,11.4709,32000.0
2010-03-03 10:50:00,14.3,14.31,14.29,14.31,40000.0,11.4789,11.4869,11.4709,11.4869,40000.0
2010-03-03 10:55:00,14.31,14.33,14.31,14.33,49200.0,11.4869,11.503,11.4869,11.503,49200.0
2010-03-03 11:00:00,14.33,14.35,14.33,14.34,53600.0,11.503,11.5191,11.503,11.511,53600.0
2010-03-03 11:05:00,14.35,14.37,14.35,14.37,60000.0,11.5191,11.5351,11.5191,11.5351,60000.0
2010-03-03 11:10:00,14.36,14.37,14.35,14.35,43200.0,11.5271,11.5351,11.5191,11.5191,43200.0
2010-03-03 11:15:00,14.36,14.37,14.35,14.36,28400.0,11.5271,11.5351,11.5191,11.5271,28400.0
2010-03-03 11:20:00,14.36,14.36,14.34,14.34,46800.0,11.5271,11.5271,11.511,11.511,46800.0
2010-03-03 11:25:00,14.35,14.36,14.35,14.36,26000.0,11.5191,11.5271,11.5191,11.5271,26000.0
2010-03-03 11:30:00,14.36,14.36,14.35,14.36,20800.0,11.5271,11.5271,11.5191,11.5271,20800.0
2010-03-03 11:35:00,14.35,14.36,14.34,14.35,28000.0,11.5191,11.5271,11.511,11.5191,28000.0
2010-03-03 11:40:00,14.34,14.35,14.34,14.35,11200.0,11.511,11.5191,11.511,11.5191,11200.0
2010-03-03 11:45:00,14.35,14.36,14.34,14.36,58800.0,11.5191,11.5271,11.511,11.5271,58800.0
2010-03-03 11:50:00,14.36,14.36,14.35,14.35,51200.0,11.5271,11.5271,11.5191,11.5191,51200.0
2010-03-03 11:55:00,14.35,14.35,14.35,14.35,7600.0,11.5191,11.5191,11.5191,11.5191,7600.0
2010-03-03 12:00:00,14.35,14.35,14.34,14.34,54800.0,11.5191,11.5191,11.511,11.511,54800.0
2010-03-03 12:05:00,14.34,14.34,14.32,14.33,121200.0,11.511,11.511,11.495,11.503,121200.0
2010-03-03 12:10:00,14.33,14.33,14.31,14.32,27200.0,11.503,11.503,11.4869,11.495,27200.0
2010-03-03 12:15:00,14.31,14.32,14.31,14.31,31600.0,11.4869,11.495,11.4869,11.4869,31600.0
2010-03-03 12:20:00,14.32,14.32,14.32,14.32,28800.0,11.495,11.495,11.495,11.495,28800.0
2010-03-03 12:25:00,14.33,14.33,14.32,14.32,32000.0,11.503,11.503,11.495,11.495,32000.0
2010-03-03 12:30:00,14.32,14.33,14.32,14.32,15200.0,11.495,11.503,11.495,11.495,15200.0
2010-03-03 12:35:00,14.32,14.32,14.3,14.31,24000.0,11.495,11.495,11.4789,11.4869,24000.0
2010-03-03 12:40:00,14.31,14.31,14.3,14.3,15200.0,11.4869,11.4869,11.4789,11.4789,15200.0
2010-03-03 12:45:00,14.3,14.31,14.3,14.3,28000.0,11.4789,11.4869,11.4789,11.4789,28000.0
2010-03-03 12:50:00,14.3,14.3,14.28,14.28,64000.0,11.4789,11.4789,11.4629,11.4629,64000.0
2010-03-03 12:55:00,14.28,14.29,14.28,14.29,38800.0,11.4629,11.4709,11.4629,11.4709,38800.0
2010-03-03 13:00:00,14.3,14.3,14.3,14.3,17200.0,11.4789,11.4789,11.4789,11.4789,17200.0
2010-03-03 13:05:00,14.29,14.3,14.29,14.29,22800.0,11.4709,11.4789,11.4709,11.4709,22800.0
2010-03-03 13:10:00,14.29,14.29,14.29,14.29,9200.0,11.4709,11.4709,11.4709,11.4709,9200.0
2010-03-03 13:15:00,14.29,14.3,14.29,14.3,12400.0,11.4709,11.4789,11.4709,11.4789,12400.0
2010-03-03 13:20:00,14.3,14.31,14.3,14.3,72000.0,11.4789,11.4869,11.4789,11.4789,72000.0
2010-03-03 13:25:00,14.3,14.31,14.29,14.29,15200.0,11.4789,11.4869,11.4709,11.4709,15200.0
2010-03-03 13:30:00,14.29,14.3,14.29,14.3,37600.0,11.4709,11.4789,11.4709,11.4789,37600.0
2010-03-03 13:35:00,14.3,14.31,14.3,14.31,14800.0,11.4789,11.4869,11.4789,11.4869,14800.0
2010-03-03 13:40:00,14.31,14.31,14.31,14.31,26400.0,11.4869,11.4869,11.4869,11.4869,26400.0
2010-03-03 13:45:00,14.31,14.32,14.31,14.32,43200.0,11.4869,11.495,11.4869,11.495,43200.0
2010-03-03 13:50:00,14.32,14.32,14.32,14.32,16000.0,11.495,11.495,11.495,11.495,16000.0
2010-03-03 13:55:00,14.32,14.33,14.32,14.33,22800.0,11.495,11.503,11.495,11.503,22800.0
2010-03-03 14:00:00,14.33,14.33,14.32,14.32,17600.0,11.503,11.503,11.495,11.495,17600.0
2010-03-03 14:05:00,14.32,14.32,14.31,14.32,9600.0,11.495,11.495,11.4869,11.495,9600.0
2010-03-03 14:10:00,14.32,14.32,14.32,14.32,71200.0,11.495,11.495,11.495,11.495,71200.0
2010-03-03 14:15:00,14.31,14.31,14.3,14.31,51200.0,11.4869,11.4869,11.4789,11.4869,51200.0
2010-03-03 14:20:00,14.31,14.31,14.29,14.3,122400.0,11.4869,11.4869,11.4709,11.4789,122400.0
2010-03-03 14:25:00,14.3,14.3,14.28,14.29,46400.0,11.4789,11.4789,11.4629,11.4709,46400.0
2010-03-03 14:30:00,14.29,14.3,14.29,14.29,23200.0,11.4709,11.4789,11.4709,11.4709,23200.0
2010-03-03 14:35:00,14.3,14.3,14.26,14.26,47600.0,11.4789,11.4789,11.4468,11.4468,47600.0
2010-03-03 14:40:00,14.27,14.27,14.24,14.24,60000.0,11.4548,11.4548,11.4308,11.4308,60000.0
2010-03-03 14:45:00,14.25,14.25,14.22,14.23,308400.0,11.4388,11.4388,11.4147,11.4227,308400.0
2010-03-03 14:50:00,14.22,14.24,14.22,14.24,104800.0,11.4147,11.4308,11.4147,11.4308,104800.0
2010-03-03 14:55:00,14.24,14.24,14.22,14.23,84000.0,11.4308,11.4308,11.4147,11.4227,84000.0
2010-03-03 15:00:00,14.22,14.24,14.22,14.24,62400.0,11.4147,11.4308,11.4147,11.4308,62400.0
2010-03-03 15:05:00,14.24,14.24,14.23,14.23,108000.0,11.4308,11.4308,11.4227,11.4227,108000.0
2010-03-03 15:10:00,14.24,14.25,14.24,14.25,82400.0,11.4308,11.4388,11.4308,11.4388,82400.0
2010-03-03 15:15:00,14.25,14.25,14.25,14.25,41600.0,11.4388,11.4388,11.4388,11.4388,41600.0
2010-03-03 15:20:00,14.25,14.26,14.24,14.26,35200.0,11.4388,11.4468,11.4308,11.4468,35200.0
2010-03-03 15:25:00,14.26,14.26,14.25,14.25,46400.0,11.4468,11.4468,11.4388,11.4388,46400.0
2010-03-03 15:30:00,14.26,14.28,14.25,14.28,49200.0,11.4468,11.4629,11.4388,11.4629,49200.0
2010-03-03 15:35:00,14.28,14.29,14.27,14.27,79200.0,11.4629,11.4709,11.4548,11.4548,79200.0
2010-03-03 15:40:00,14.27,14.27,14.26,14.26,62400.0,11.4548,11.4548,11.4468,11.4468,62400.0
2010-03-03 15:45:00,14.27,14.29,14.26,14.28,65200.0,11.4548,11.4709,11.4468,11.4629,65200.0
2010-03-03 15:50:00,14.29,14.29,14.26,14.26,93600.0,11.4709,11.4709,11.4468,11.4468,93600.0
2010-03-03 15:55:00,14.26,14.27,14.26,14.27,208800.0,11.4468,11.4548,11.4468,11.4548,208800.0
2010-03-04 09:30:00,14.29,14.31,14.29,14.3,72800.0,11.4709,11.4869,11.4709,11.4789,72800.0
2010-03-04 09:35:00,14.31,14.32,14.29,14.3,30800.0,11.4869,11.495,11.4709,11.4789,30800.0
2010-03-04 09:40:00,14.3,14.32,14.29,14.31,39200.0,11.4789,11.495,11.4709,11.4869,39200.0
2010-03-04 09:45:00,14.31,14.33,14.3,14.31,41200.0,11.4869,11.503,11.4789,11.4869,41200.0
2010-03-04 09:50:00,14.31,14.32,14.3,14.32,32000.0,11.4869,11.495,11.4789,11.495,32000.0
2010-03-04 09:55:00,14.31,14.33,14.31,14.32,37200.0,11.4869,11.503,11.4869,11.495,37200.0
2010-03-04 10:00:00,14.31,14.32,14.3,14.31,48800.0,11.4869,11.495,11.4789,11.4869,48800.0
2010-03-04 10:05:00,14.31,14.31,14.29,14.29,56400.0,11.4869,11.4869,11.4709,11.4709,56400.0
2010-03-04 10:10:00,14.29,14.31,14.29,14.3,37600.0,11.4709,11.4869,11.4709,11.4789,37600.0
2010-03-04 10:15:00,14.29,14.29,14.28,14.29,36800.0,11.4709,11.4709,11.4629,11.4709,36800.0
2010-03-04 10:20:00,14.29,14.29,14.28,14.28,34000.0,11.4709,11.4709,11.4629,11.4629,34000.0
2010-03-04 10:25:00,14.28,14.29,14.27,14.29,50400.0,11.4629,11.4709,11.4548,11.4709,50400.0
2010-03-04 10:30:00,14.29,14.29,14.24,14.24,124400.0,11.4709,11.4709,11.4308,11.4308,124400.0
2010-03-04 10:35:00,14.24,14.26,14.24,14.25,107600.0,11.4308,11.4468,11.4308,11.4388,107600.0
2010-03-04 10:40:00,14.24,14.26,14.23,14.25,57600.0,11.4308,11.4468,11.4227,11.4388,57600.0
2010-03-04 10:45:00,14.24,14.26,14.24,14.26,29600.0,11.4308,11.4468,11.4308,11.4468,29600.0
2010-03-04 10:50:00,14.26,14.26,14.24,14.25,40000.0,11.4468,11.4468,11.4308,11.4388,40000.0
2010-03-04 10:55:00,14.25,14.26,14.25,14.25,43200.0,11.4388,11.4468,11.4388,11.4388,43200.0
2010-03-04 11:00:00,14.26,14.27,14.25,14.27,34400.0,11.4468,11.4548,11.4388,11.4548,34400.0
2010-03-04 11:05:00,14.27,14.28,14.27,14.28,39600.0,11.4548,11.4629,11.4548,11.4629,39600.0
2010-03-04 11:10:00,14.28,14.29,14.27,14.28,28000.0,11.4629,11.4709,11.4548,11.4629,28000.0
2010-03-04 11:15:00,14.27,14.28,14.27,14.28,43200.0,11.4548,11.4629,11.4548,11.4629,43200.0
2010-03-04 11:20:00,14.28,14.28,14.27,14.27,38400.0,11.4629,11.4629,11.4548,11.4548,38400.0
2010-03-04 11:25:00,14.28,14.28,14.27,14.27,63200.0,11.4629,11.4629,11.4548,11.4548,63200.0
2010-03-04 11:30:00,14.27,14.28,14.27,14.27,28000.0,11.4548,11.4629,11.4548,11.4548,28000.0
2010-03-04 11:35:00,14.27,14.27,14.26,14.26,88400.0,11.4548,11.4548,11.4468,11.4468,88400.0
2010-03-04 11:40:00,14.26,14.26,14.26,14.26,8400.0,11.4468,11.4468,11.4468,11.4468,8400.0
2010-03-04 11:45:00,14.25,14.28,14.25,14.27,33600.0,11.4388,11.4629,11.4388,11.4548,33600.0
2010-03-04 11:50:00,14.27,14.29,14.27,14.29,22000.0,11.4548,11.4709,11.4548,11.4709,22000.0
2010-03-04 11:55:00,14.29,14.29,14.28,14.28,89600.0,11.4709,11.4709,11.4629,11.4629,89600.0
2010-03-04 12:00:00,14.29,14.29,14.26,14.26,14400.0,11.4709,11.4709,11.4468,11.4468,14400.0
2010-03-04 12:05:00,14.26,14.27,14.26,14.26,57200.0,11.4468,11.4548,11.4468,11.4468,57200.0
2010-03-04 12:10:00,14.26,14.27,14.26,14.26,49600.0,11.4468,11.4548,11.4468,11.4468,49600.0
2010-03-04 12:15:00,14.26,14.27,14.26,14.27,21200.0,11.4468,11.4548,11.4468,11.4548,21200.0
2010-03-04 12:20:00,14.27,14.27,14.26,14.27,73600.0,11.4548,11.4548,11.4468,11.4548,73600.0
2010-03-04 12:25:00,14.27,14.27,14.26,14.27,14400.0,11.4548,11.4548,11.4468,11.4548,14400.0
2010-03-04 12:30:00,14.27,14.27,14.26,14.26,20400.0,11.4548,11.4548,11.4468,11.4468,20400.0
2010-03-04 12:35:00,14.26,14.26,14.24,14.24,26400.0,11.4468,11.4468,11.4308,11.4308,26400.0
2010-03-04 12:40:00,14.24,14.24,14.23,14.24,14400.0,11.4308,11.4308,11.4227,11.4308,14400.0
2010-03-04 12:45:00,14.24,14.25,14.24,14.24,20000.0,11.4308,11.4388,11.4308,11.4308,20000.0
2010-03-04 12:50:00,14.25,14.26,14.25,14.26,55600.0,11.4388,11.4468,11.4388,11.4468,55600.0
2010-03-04 12:55:00,14.26,14.27,14.26,14.27,18400.0,11.4468,11.4548,11.4468,11.4548,18400.0
2010-03-04 13:00:00,14.26,14.27,14.26,14.26,30800.0,11.4468,11.4548,11.4468,11.4468,30800.0
2010-03-04 13:05:00,14.26,14.27,14.26,14.26,38000.0,11.4468,11.4548,11.4468,11.4468,38000.0
2010-03-04 13:10:00,14.26,14.27,14.26,14.27,17200.0,11.4468,11.4548,11.4468,11.4548,17200.0
2010-03-04 13:15:00,14.27,14.28,14.26,14.27,51600.0,11.4548,11.4629,11.4468,11.4548,51600.0
2010-03-04 13:20:00,14.27,14.28,14.26,14.27,42400.0,11.4548,11.4629,11.4468,11.4548,42400.0
2010-03-04 13:25:00,14.27,14.27,14.25,14.26,52000.0,11.4548,11.4548,11.4388,11.4468,52000.0
2010-03-04 13:30:00,14.25,14.26,14.24,14.25,32000.0,11.4388,11.4468,11.4308,11.4388,32000.0
2010-03-04 13:35:00,14.24,14.25,14.24,14.25,33200.0,11.4308,11.4388,11.4308,11.4388,33200.0
2010-03-04 13:40:00,14.24,14.25,14.24,14.24,53200.0,11.4308,11.4388,11.4308,11.4308,53200.0
2010-03-04 13:45:00,14.24,14.25,14.24,14.24,25600.0,11.4308,11.4388,11.4308,11.4308,25600.0
2010-03-04 13:50:00,14.24,14.25,14.24,14.25,27600.0,11.4308,11.4388,11.4308,11.4388,27600.0
2010-03-04 13:55:00,14.25,14.26,14.25,14.26,196000.0,11.4388,11.4468,11.4388,11.4468,196000.0
2010-03-04 14:00:00,14.26,14.26,14.25,14.25,140400.0,11.4468,11.4468,11.4388,11.4388,140400.0
2010-03-04 14:05:00,14.25,14.26,14.25,14.26,53200.0,11.4388,11.4468,11.4388,11.4468,53200.0
2010-03-04 14:10:00,14.26,14.26,14.26,14.26,51600.0,11.4468,11.4468,11.4468,11.4468,51600.0
2010-03-04 14:15:00,14.26,14.27,14.26,14.26,41200.0,11.4468,11.4548,11.4468,11.4468,41200.0
2010-03-04 14:20:00,14.26,14.27,14.26,14.26,16000.0,11.4468,11.4548,11.4468,11.4468,16000.0
2010-03-04 14:25:00,14.26,14.27,14.26,14.26,34000.0,11.4468,11.4548,11.4468,11.4468,34000.0
2010-03-04 14:30:00,14.26,14.27,14.26,14.27,28000.0,11.4468,11.4548,11.4468,11.4548,28000.0
2010-03-04 14:35:00,14.27,14.28,14.26,14.26,122800.0,11.4548,11.4629,11.4468,11.4468,122800.0
2010-03-04 14:40:00,14.26,14.27,14.26,14.27,21200.0,11.4468,11.4548,11.4468,11.4548,21200.0
2010-03-04 14:45:00,14.27,14.27,14.27,14.27,21600.0,11.4548,11.4548,11.4548,11.4548,21600.0
2010-03-04 14:50:00,14.27,14.27,14.27,14.27,33600.0,11.4548,11.4548,11.4548,11.4548,33600.0
2010-03-04 14:55:00,14.27,14.27,14.27,14.27,14000.0,11.4548,11.4548,11.4548,11.4548,14000.0
2010-03-04 15:00:00,14.27,14.27,14.26,14.26,31600.0,11.4548,11.4548,11.4468,11.4468,31600.0
2010-03-04 15:05:00,14.26,14.27,14.26,14.26,28800.0,11.4468,11.4548,11.4468,11.4468,28800.0
2010-03-04 15:10:00,14.26,14.27,14.26,14.26,11600.0,11.4468,11.4548,11.4468,11.4468,11600.0
2010-03-04 15:15:00,14.26,14.27,14.25,14.27,26000.0,11.4468,11.4548,11.4388,11.4548,26000.0
2010-03-04 15:20:00,14.26,14.27,14.26,14.27,3200.0,11.4468,11.4548,11.4468,11.4548,3200.0
2010-03-04 15:25:00,14.27,14.29,14.27,14.29,50400.0,11.4548,11.4709,11.4548,11.4709,50400.0
2010-03-04 15:30:00,14.3,14.31,14.29,14.3,108400.0,11.4789,11.4869,11.4709,11.4789,108400.0
2010-03-04 15:35:00,14.3,14.3,14.29,14.3,28400.0,11.4789,11.4789,11.4709,11.4789,28400.0
2010-03-04 15:40:00,14.3,14.31,14.3,14.31,120000.0,11.4789,11.4869,11.4789,11.4869,120000.0
2010-03-04 15:45:00,14.31,14.33,14.31,14.31,76400.0,11.4869,11.503,11.4869,11.4869,76400.0
2010-03-04 15:50:00,14.31,14.32,14.31,14.31,27200.0,11.4869,11.495,11.4869,11.4869,27200.0
2010-03-04 15:55:00,14.31,14.31,14.3,14.31,149600.0,11.4869,11.4869,11.4789,11.4869,149600.0
2010-03-05 09:30:00,14.4,14.41,14.37,14.37,196000.0,11.5592,11.5672,11.5351,11.5351,196000.0
2010-03-05 09:35:00,14.36,14.38,14.35,14.37,39200.0,11.5271,11.5431,11.5191,11.5351,39200.0
2010-03-05 09:40:00,14.37,14.39,14.36,14.39,31200.0,11.5351,11.5512,11.5271,11.5512,31200.0
2010-03-05 09:45:00,14.39,14.42,14.38,14.42,47200.0,11.5512,11.5752,11.5431,11.5752,47200.0
2010-03-05 09:50:00,14.42,14.43,14.42,14.43,27600.0,11.5752,11.5833,11.5752,11.5833,27600.0
2010-03-05 09:55:00,14.43,14.45,14.42,14.45,44400.0,11.5833,11.5993,11.5752,11.5993,44400.0
2010-03-05 10:00:00,14.45,14.46,14.44,14.45,67200.0,11.5993,11.6074,11.5913,11.5993,67200.0
2010-03-05 10:05:00,14.45,14.47,14.44,14.46,58000.0,11.5993,11.6154,11.5913,11.6074,58000.0
2010-03-05 10:10:00,14.47,14.48,14.47,14.48,40800.0,11.6154,11.6234,11.6154,11.6234,40800.0
2010-03-05 10:15:00,14.47,14.48,14.47,14.48,91600.0,11.6154,11.6234,11.6154,11.6234,91600.0
2010-03-05 10:20:00,14.48,14.49,14.47,14.49,208400.0,11.6234,11.6314,11.6154,11.6314,208400.0
2010-03-05 10:25:00,14.49,14.51,14.49,14.51,86800.0,11.6314,11.6475,11.6314,11.6475,86800.0
2010-03-05 10:30:00,14.51,14.52,14.51,14.51,49600.0,11.6475,11.6555,11.6475,11.6475,49600.0
2010-03-05 10:35:00,14.51,14.51,14.49,14.51,72400.0,11.6475,11.6475,11.6314,11.6475,72400.0
2010-03-05 10:40:00,14.5,14.5,14.49,14.5,60400.0,11.6395,11.6395,11.6314,11.6395,60400.0
2010-03-05 10:45:00,14.49,14.51,14.49,14.5,75600.0,11.6314,11.6475,11.6314,11.6395,75600.0
2010-03-05 10:50:00,14.51,14.51,14.5,14.51,19600.0,11.6475,11.6475,11.6395,11.6475,19600.0
2010-03-05 10:55:00,14.51,14.52,14.5,14.52,74000.0,11.6475,11.6555,11.6395,11.6555,74000.0
2010-03-05 11:00:00,14.52,14.53,14.52,14.53,57200.0,11.6555,11.6635,11.6555,11.6635,57200.0
2010-03-05 11:05:00,14.53,14.53,14.52,14.53,36400.0,11.6635,11.6635,11.6555,11.6635,36400.0
2010-03-05 11:10:00,14.53,14.54,14.53,14.54,21600.0,11.6635,11.6716,11.6635,11.6716,21600.0
2010-03-05 11:15:00,14.54,14.54,14.53,14.53,27200.0,11.6716,11.6716,11.6635,11.6635,27200.0
2010-03-05 11:20:00,14.53,14.54,14.53,14.54,31200.0,11.6635,11.6716,11.6635,11.6716,31200.0
2010-03-05 11:25:00,14.53,14.54,14.53,14.53,11200.0,11.6635,11.6716,11.6635,11.6635,11200.0
2010-03-05 11:30:00,14.53,14.53,14.52,14.52,26400.0,11.6635,11.6635,11.6555,11.6555,26400.0
2010-03-05 11:35:00,14.52,14.53,14.52,14.52,22400.0,11.6555,11.6635,11.6555,11.6555,22400.0
2010-03-05 11:40:00,14.52,14.53,14.52,14.53,50800.0,11.6555,11.6635,11.6555,11.6635,50800.0
2010-03-05 11:45:00,14.53,14.53,14.52,14.53,8800.0,11.6635,11.6635,11.6555,11.6635,8800.0
2010-03-05 11:50:00,14.52,14.52,14.52,14.52,9600.0,11.6555,11.6555,11.6555,11.6555,9600.0
2010-03-05 11:55:00,14.52,14.52,14.51,14.52,38400.0,11.6555,11.6555,11.6475,11.6555,38400.0
2010-03-05 12:00:00,14.51,14.52,14.51,14.52,23600.0,11.6475,11.6555,11.6475,11.6555,23600.0
2010-03-05 12:05:00,14.52,14.52,14.52,14.52,24000.0,11.6555,11.6555,11.6555,11.6555,24000.0
2010-03-05 12:10:00,14.52,14.52,14.51,14.51,7200.0,11.6555,11.6555,11.6475,11.6475,7200.0
2010-03-05 12:15:00,14.52,14.52,14.51,14.52,10000.0,11.6555,11.6555,11.6475,11.6555,10000.0
2010-03-05 12:20:00,14.52,14.53,14.52,14.53,48400.0,11.6555,11.6635,11.6555,11.6635,48400.0
2010-03-05 12:25:00,14.53,14.53,14.53,14.53,19600.0,11.6635,11.6635,11.6635,11.6635,19600.0
2010-03-05 12:30:00,14.54,14.54,14.53,14.54,20800.0,11.6716,11.6716,11.6635,11.6716,20800.0
2010-03-05 12:35:00,14.54,14.54,14.54,14.54,26000.0,11.6716,11.6716,11.6716,11.6716,26000.0
2010-03-05 12:40:00,14.54,14.55,14.54,14.54,15200.0,11.6716,11.6796,11.6716,11.6716,15200.0
2010-03-05 12:45:00,14.54,14.54,14.54,14.54,8800.0,11.6716,11.6716,11.6716,11.6716,8800.0
2010-03-05 12:50:00,14.54,14.54,14.54,14.54,25600.0,11.6716,11.6716,11.6716,11.6716,25600.0
2010-03-05 12:55:00,14.54,14.54,14.54,14.54,4000.0,11.6716,11.6716,11.6716,11.6716,4000.0
2010-03-05 13:00:00,14.54,14.54,14.54,14.54,9200.0,11.6716,11.6716,11.6716,11.6716,9200.0
2010-03-05 13:05:00,14.54,14.54,14.54,14.54,18400.0,11.6716,11.6716,11.6716,11.6716,18400.0
2010-03-05 13:10:00,14.55,14.56,14.54,14.56,48400.0,11.6796,11.6876,11.6716,11.6876,48400.0
2010-03-05 13:15:00,14.56,14.56,14.55,14.55,3600.0,11.6876,11.6876,11.6796,11.6796,3600.0
2010-03-05 13:20:00,14.55,14.55,14.55,14.55,38400.0,11.6796,11.6796,11.6796,11.6796,38400.0
2010-03-05 13:25:00,14.55,14.55,14.55,14.55,5600.0,11.6796,11.6796,11.6796,11.6796,5600.0
2010-03-05 13:30:00,14.55,14.56,14.55,14.56,21200.0,11.6796,11.6876,11.6796,11.6876,21200.0
2010-03-05 13:35:00,14.55,14.56,14.54,14.54,10400.0,11.6796,11.6876,11.6716,11.6716,10400.0
2010-03-05 13:40:00,14.55,14.55,14.54,14.54,11600.0,11.6796,11.6796,11.6716,11.6716,11600.0
2010-03-05 13:45:00,14.54,14.55,14.54,14.55,25200.0,11.6716,11.6796,11.6716,11.6796,25200.0
2010-03-05 13:50:00,14.55,14.56,14.55,14.55,16000.0,11.6796,11.6876,11.6796,11.6796,16000.0
2010-03-05 13:55:00,14.55,14.55,14.55,14.55,13200.0,11.6796,11.6796,11.6796,11.6796,13200.0
2010-03-05 14:00:00,14.55,14.55,14.54,14.55,10400.0,11.6796,11.6796,11.6716,11.6796,10400.0
2010-03-05 14:05:00,14.55,14.55,14.54,14.55,21200.0,11.6796,11.6796,11.6716,11.6796,21200.0
2010-03-05 14:10:00,14.55,14.55,14.54,14.54,25600.0,11.6796,11.6796,11.6716,11.6716,25600.0
2010-03-05 14:15:00,14.54,14.54,14.53,14.54,8000.0,11.6716,11.6716,11.6635,11.6716,8000.0
2010-03-05 14:20:00,14.54,14.54,14.53,14.53,23600.0,11.6716,11.6716,11.6635,11.6635,23600.0
2010-03-05 14:25:00,14.53,14.54,14.53,14.54,42000.0,11.6635,11.6716,11.6635,11.6716,42000.0
2010-03-05 14:30:00,14.54,14.54,14.54,14.54,44400.0,11.6716,11.6716,11.6716,11.6716,44400.0
2010-03-05 14:35:00,14.54,14.55,14.54,14.55,3200.0,11.6716,11.6796,11.6716,11.6796,3200.0
2010-03-05 14:40:00,14.55,14.56,14.55,14.56,80000.0,11.6796,11.6876,11.6796,11.6876,80000.0
2010-03-05 14:45:00,14.56,14.58,14.56,14.58,89600.0,11.6876,11.7037,11.6876,11.7037,89600.0
2010-03-05 14:50:00,14.58,14.58,14.56,14.57,45200.0,11.7037,11.7037,11.6876,11.6957,45200.0
2010-03-05 14:55:00,14.56,14.57,14.56,14.57,21600.0,11.6876,11.6957,11.6876,11.6957,21600.0
2010-03-05 15:00:00,14.57,14.6,14.57,14.6,84000.0,11.6957,11.7197,11.6957,11.7197,84000.0
2010-03-05 15:05:00,14.6,14.6,14.59,14.59,20400.0,11.7197,11.7197,11.7117,11.7117,20400.0
2010-03-05 15:10:00,14.58,14.59,14.58,14.58,14400.0,11.7037,11.7117,11.7037,11.7037,14400.0
2010-03-05 15:15:00,14.58,14.58,14.58,14.58,45600.0,11.7037,11.7037,11.7037,11.7037,45600.0
2010-03-05 15:20:00,14.58,14.58,14.57,14.57,49600.0,11.7037,11.7037,11.6957,11.6957,49600.0
2010-03-05 15:25:00,14.57,14.57,14.56,14.57,31200.0,11.6957,11.6957,11.6876,11.6957,31200.0
2010-03-05 15:30:00,14.57,14.58,14.57,14.58,24000.0,11.6957,11.7037,11.6957,11.7037,24000.0
2010-03-05 15:35:00,14.58,14.58,14.57,14.57,30000.0,11.7037,11.7037,11.6957,11.6957,30000.0
2010-03-05 15:40:00,14.57,14.57,14.56,14.57,50800.0,11.6957,11.6957,11.6876,11.6957,50800.0
2010-03-05 15:45:00,14.57,14.59,14.57,14.59,64000.0,11.6957,11.7117,11.6957,11.7117,64000.0
2010-03-05 15:50:00,14.59,14.59,14.58,14.58,306800.0,11.7117,11.7117,11.7037,11.7037,306800.0
2010-03-05 15:55:00,14.58,14.59,14.56,14.58,611200.0,11.7037,11.7117,11.6876,11.7037,611200.0
2010-03-08 09:30:00,14.6,14.63,14.58,14.63,127200.0,11.7197,11.7438,11.7037,11.7438,127200.0
2010-03-08 09:35:00,14.63,14.65,14.63,14.64,65200.0,11.7438,11.7599,11.7438,11.7518,65200.0
2010-03-08 09:40:00,14.64,14.66,14.64,14.64,74800.0,11.7518,11.7679,11.7518,11.7518,74800.0
2010-03-08 09:45:00,14.64,14.64,14.61,14.61,84400.0,11.7518,11.7518,11.7278,11.7278,84400.0
2010-03-08 09:50:00,14.61,14.61,14.6,14.6,23600.0,11.7278,11.7278,11.7197,11.7197,23600.0
2010-03-08 09:55:00,14.6,14.6,14.58,14.58,32400.0,11.7197,11.7197,11.7037,11.7037,32400.0
2010-03-08 10:00:00,14.58,14.59,14.57,14.59,84000.0,11.7037,11.7117,11.6957,11.7117,84000.0
2010-03-08 10:05:00,14.6,14.6,14.57,14.58,376400.0,11.7197,11.7197,11.6957,11.7037,376400.0
2010-03-08 10:10:00,14.58,14.61,14.58,14.6,31200.0,11.7037,11.7278,11.7037,11.7197,31200.0
2010-03-08 10:15:00,14.61,14.63,14.61,14.63,28000.0,11.7278,11.7438,11.7278,11.7438,28000.0
2010-03-08 10:20:00,14.63,14.63,14.63,14.63,10000.0,11.7438,11.7438,11.7438,11.7438,10000.0
2010-03-08 10:25:00,14.64,14.64,14.63,14.63,44000.0,11.7518,11.7518,11.7438,11.7438,44000.0
2010-03-08 10:30:00,14.63,14.64,14.6,14.6,64400.0,11.7438,11.7518,11.7197,11.7197,64400.0
2010-03-08 10:35:00,14.61,14.62,14.61,14.61,24400.0,11.7278,11.7358,11.7278,11.7278,24400.0
2010-03-08 10:40:00,14.61,14.62,14.6,14.61,52000.0,11.7278,11.7358,11.7197,11.7278,52000.0
2010-03-08 10:45:00,14.62,14.62,14.61,14.62,26000.0,11.7358,11.7358,11.7278,11.7358,26000.0
2010-03-08 10:50:00,14.61,14.63,14.61,14.63,28000.0,11.7278,11.7438,11.7278,11.7438,28000.0
2010-03-08 10:55:00,14.62,14.63,14.62,14.62,20400.0,11.7358,11.7438,11.7358,11.7358,20400.0
2010-03-08 11:00:00,14.63,14.63,14.62,14.62,11600.0,11.7438,11.7438,11.7358,11.7358,11600.0
2010-03-08 11:05:00,14.62,14.63,14.62,14.63,25600.0,11.7358,11.7438,11.7358,11.7438,25600.0
2010-03-08 11:10:00,14.63,14.63,14.63,14.63,39600.0,11.7438,11.7438,11.7438,11.7438,39600.0
2010-03-08 11:15:00,14.63,14.63,14.61,14.62,122400.0,11.7438,11.7438,11.7278,11.7358,122400.0
2010-03-08 11:20:00,14.61,14.62,14.6,14.61,25200.0,11.7278,11.7358,11.7197,11.7278,25200.0
2010-03-08 11:25:00,14.61,14.62,14.6,14.6,96800.0,11.7278,11.7358,11.7197,11.7197,96800.0
2010-03-08 11:30:00,14.6,14.6,14.59,14.59,120400.0,11.7197,11.7197,11.7117,11.7117,120400.0
2010-03-08 11:35:00,14.6,14.61,14.6,14.61,153600.0,11.7197,11.7278,11.7197,11.7278,153600.0
2010-03-08 11:40:00,14.61,14.62,14.61,14.62,112800.0,11.7278,11.7358,11.7278,11.7358,112800.0
2010-03-08 11:45:00,14.61,14.62,14.61,14.61,155200.0,11.7278,11.7358,11.7278,11.7278,155200.0
2010-03-08 11:50:00,14.61,14.62,14.61,14.61,162000.0,11.7278,11.7358,11.7278,11.7278,162000.0
2010-03-08 11:55:00,14.61,14.62,14.61,14.61,110400.0,11.7278,11.7358,11.7278,11.7278,110400.0
2010-03-08 12:00:00,14.61,14.61,14.6,14.61,214400.0,11.7278,11.7278,11.7197,11.7278,214400.0
2010-03-08 12:05:00,14.61,14.61,14.61,14.61,43200.0,11.7278,11.7278,11.7278,11.7278,43200.0
2010-03-08 12:10:00,14.61,14.62,14.61,14.61,81200.0,11.7278,11.7358,11.7278,11.7278,81200.0
2010-03-08 12:15:00,14.61,14.62,14.61,14.62,38000.0,11.7278,11.7358,11.7278,11.7358,38000.0
2010-03-08 12:20:00,14.63,14.63,14.61,14.61,35600.0,11.7438,11.7438,11.7278,11.7278,35600.0
2010-03-08 12:25:00,14.62,14.62,14.61,14.62,63200.0,11.7358,11.7358,11.7278,11.7358,63200.0
2010-03-08 12:30:00,14.62,14.62,14.62,14.62,37600.0,11.7358,11.7358,11.7358,11.7358,37600.0
2010-03-08 12:35:00,14.62,14.63,14.62,14.63,18000.0,11.7358,11.7438,11.7358,11.7438,18000.0
2010-03-08 12:40:00,14.63,14.63,14.62,14.62,14800.0,11.7438,11.7438,11.7358,11.7358,14800.0
2010-03-08 12:45:00,14.61,14.62,14.6,14.62,20800.0,11.7278,11.7358,11.7197,11.7358,20800.0
2010-03-08 12:50:00,14.62,14.62,14.61,14.61,30000.0,11.7358,11.7358,11.7278,11.7278,30000.0
2010-03-08 12:55:00,14.61,14.62,14.61,14.62,15200.0,11.7278,11.7358,11.7278,11.7358,15200.0
2010-03-08 13:00:00,14.62,14.63,14.62,14.63,21600.0,11.7358,11.7438,11.7358,11.7438,21600.0
2010-03-08 13:05:00,14.63,14.64,14.63,14.63,67200.0,11.7438,11.7518,11.7438,11.7438,67200.0
2010-03-08 13:10:00,14.63,14.64,14.63,14.64,28800.0,11.7438,11.7518,11.7438,11.7518,28800.0
2010-03-08 13:15:00,14.64,14.64,14.63,14.63,30400.0,11.7518,11.7518,11.7438,11.7438,30400.0
2010-03-08 13:20:00,14.63,14.63,14.63,14.63,6400.0,11.7438,11.7438,11.7438,11.7438,6400.0
2010-03-08 13:25:00,14.63,14.63,14.63,14.63,7200.0,11.7438,11.7438,11.7438,11.7438,7200.0
2010-03-08 13:30:00,14.63,14.64,14.63,14.64,6800.0,11.7438,11.7518,11.7438,11.7518,6800.0
2010-03-08 13:35:00,14.64,14.65,14.64,14.65,20800.0,11.7518,11.7599,11.7518,11.7599,20800.0
2010-03-08 13:40:00,14.65,14.65,14.64,14.65,36000.0,11.7599,11.7599,11.7518,11.7599,36000.0
2010-03-08 13:45:00,14.65,14.65,14.64,14.65,19200.0,11.7599,11.7599,11.7518,11.7599,19200.0
2010-03-08 13:50:00,14.65,14.65,14.64,14.64,56000.0,11.7599,11.7599,11.7518,11.7518,56000.0
2010-03-08 13:55:00,14.65,14.65,14.64,14.65,21600.0,11.7599,11.7599,11.7518,11.7599,21600.0
2010-03-08 14:00:00,14.65,14.65,14.65,14.65,22400.0,11.7599,11.7599,11.7599,11.7599,22400.0
2010-03-08 14:05:00,14.65,14.65,14.65,14.65,5600.0,11.7599,11.7599,11.7599,11.7599,5600.0
2010-03-08 14:10:00,14.65,14.65,14.65,14.65,17600.0,11.7599,11.7599,11.7599,11.7599,17600.0
2010-03-08 14:15:00,14.65,14.65,14.65,14.65,19200.0,11.7599,11.7599,11.7599,11.7599,19200.0
2010-03-08 14:20:00,14.64,14.65,14.64,14.65,16800.0,11.7518,11.7599,11.7518,11.7599,16800.0
2010-03-08 14:25:00,14.65,14.65,14.65,14.65,2400.0,11.7599,11.7599,11.7599,11.7599,2400.0
2010-03-08 14:30:00,14.65,14.65,14.65,14.65,38800.0,11.7599,11.7599,11.7599,11.7599,38800.0
2010-03-08 14:35:00,14.65,14.65,14.65,14.65,58800.0,11.7599,11.7599,11.7599,11.7599,58800.0
2010-03-08 14:40:00,14.65,14.65,14.65,14.65,29600.0,11.7599,11.7599,11.7599,11.7599,29600.0
2010-03-08 14:45:00,14.65,14.65,14.64,14.64,18800.0,11.7599,11.7599,11.7518,11.7518,18800.0
2010-03-08 14:50:00,14.65,14.65,14.64,14.64,34400.0,11.7599,11.7599,11.7518,11.7518,34400.0
2010-03-08 14:55:00,14.64,14.64,14.63,14.63,16400.0,11.7518,11.7518,11.7438,11.7438,16400.0
2010-03-08 15:00:00,14.63,14.63,14.63,14.63,43600.0,11.7438,11.7438,11.7438,11.7438,43600.0
2010-03-08 15:05:00,14.63,14.64,14.63,14.63,44400.0,11.7438,11.7518,11.7438,11.7438,44400.0
2010-03-08 15:10:00,14.63,14.63,14.62,14.63,82400.0,11.7438,11.7438,11.7358,11.7438,82400.0
2010-03-08 15:15:00,14.63,14.63,14.63,14.63,21600.0,11.7438,11.7438,11.7438,11.7438,21600.0
2010-03-08 15:20:00,14.63,14.64,14.63,14.63,15200.0,11.7438,11.7518,11.7438,11.7438,15200.0
2010-03-08 15:25:00,14.63,14.63,14.63,14.63,7600.0,11.7438,11.7438,11.7438,11.7438,7600.0
2010-03-08 15:30:00,14.63,14.63,14.62,14.62,163600.0,11.7438,11.7438,11.7358,11.7358,163600.0
2010-03-08 15:35:00,14.62,14.63,14.62,14.63,26000.0,11.7358,11.7438,11.7358,11.7438,26000.0
2010-03-08 15:40:00,14.63,14.63,14.63,14.63,12400.0,11.7438,11.7438,11.7438,11.7438,12400.0
2010-03-08 15:45:00,14.63,14.63,14.63,14.63,16800.0,11.7438,11.7438,11.7438,11.7438,16800.0
2010-03-08 15:50:00,14.63,14.63,14.63,14.63,31600.0,11.7438,11.7438,11.7438,11.7438,31600.0
2010-03-08 15:55:00,14.63,14.63,14.62,14.62,89200.0,11.7438,11.7438,11.7358,11.7358,89200.0
2010-03-09 09:30:00,14.58,14.63,14.58,14.62,55200.0,11.7037,11.7438,11.7037,11.7358,55200.0
2010-03-09 09:35:00,14.62,14.63,14.62,14.63,56800.0,11.7358,11.7438,11.7358,11.7438,56800.0
2010-03-09 09:40:00,14.63,14.65,14.63,14.64,32000.0,11.7438,11.7599,11.7438,11.7518,32000.0
2010-03-09 09:45:00,14.65,14.65,14.64,14.64,10800.0,11.7599,11.7599,11.7518,11.7518,10800.0
2010-03-09 09:50:00,14.65,14.65,14.64,14.65,14800.0,11.7599,11.7599,11.7518,11.7599,14800.0
2010-03-09 09:55:00,14.64,14.65,14.63,14.64,13600.0,11.7518,11.7599,11.7438,11.7518,13600.0
2010-03-09 10:00:00,14.64,14.66,14.63,14.66,36800.0,11.7518,11.7679,11.7438,11.7679,36800.0
2010-03-09 10:05:00,14.66,14.67,14.66,14.66,40000.0,11.7679,11.7759,11.7679,11.7679,40000.0
2010-03-09 10:10:00,14.67,14.67,14.66,14.67,12400.0,11.7759,11.7759,11.7679,11.7759,12400.0
2010-03-09 10:15:00,14.68,14.69,14.68,14.68,33600.0,11.784,11.792,11.784,11.784,33600.0
2010-03-09 10:20:00,14.68,14.68,14.68,14.68,12000.0,11.784,11.784,11.784,11.784,12000.0
2010-03-09 10:25:00,14.68,14.68,14.68,14.68,22000.0,11.784,11.784,11.784,11.784,22000.0
2010-03-09 10:30:00,14.67,14.69,14.67,14.68,21600.0,11.7759,11.792,11.7759,11.784,21600.0
2010-03-09 10:35:00,14.69,14.7,14.69,14.7,16400.0,11.792,11.8,11.792,11.8,16400.0
2010-03-09 10:40:00,14.69,14.7,14.69,14.7,88000.0,11.792,11.8,11.792,11.8,88000.0
2010-03-09 10:45:00,14.7,14.7,14.69,14.7,34800.0,11.8,11.8,11.792,11.8,34800.0
2010-03-09 10:50:00,14.7,14.71,14.69,14.71,25600.0,11.8,11.808,11.792,11.808,25600.0
2010-03-09 10:55:00,14.7,14.7,14.7,14.7,18400.0,11.8,11.8,11.8,11.8,18400.0
2010-03-09 11:00:00,14.7,14.7,14.67,14.67,42000.0,11.8,11.8,11.7759,11.7759,42000.0
2010-03-09 11:05:00,14.67,14.68,14.66,14.67,37200.0,11.7759,11.784,11.7679,11.7759,37200.0
2010-03-09 11:10:00,14.67,14.69,14.67,14.69,189600.0,11.7759,11.792,11.7759,11.792,189600.0
2010-03-09 11:15:00,14.69,14.69,14.68,14.69,26400.0,11.792,11.792,11.784,11.792,26400.0
2010-03-09 11:20:00,14.7,14.7,14.7,14.7,10800.0,11.8,11.8,11.8,11.8,10800.0
2010-03-09 11:25:00,14.69,14.69,14.69,14.69,12400.0,11.792,11.792,11.792,11.792,12400.0
2010-03-09 11:30:00,14.69,14.71,14.69,14.71,23600.0,11.792,11.808,11.792,11.808,23600.0
2010-03-09 11:35:00,14.7,14.72,14.69,14.69,28400.0,11.8,11.8161,11.792,11.792,28400.0
2010-03-09 11:40:00,14.7,14.7,14.69,14.69,65200.0,11.8,11.8,11.792,11.792,65200.0
2010-03-09 11:45:00,14.69,14.7,14.69,14.7,11600.0,11.792,11.8,11.792,11.8,11600.0
2010-03-09 11:50:00,14.7,14.71,14.7,14.71,11200.0,11.8,11.808,11.8,11.808,11200.0
2010-03-09 11:55:00,14.71,14.72,14.7,14.71,224800.0,11.808,11.8161,11.8,11.808,224800.0
2010-03-09 12:00:00,14.71,14.72,14.71,14.72,40800.0,11.808,11.8161,11.808,11.8161,40800.0
2010-03-09 12:05:00,14.72,14.72,14.71,14.72,26000.0,11.8161,11.8161,11.808,11.8161,26000.0
2010-03-09 12:10:00,14.72,14.74,14.72,14.74,39200.0,11.8161,11.8321,11.8161,11.8321,39200.0
2010-03-09 12:15:00,14.74,14.75,14.74,14.75,25600.0,11.8321,11.8401,11.8321,11.8401,25600.0
2010-03-09 12:20:00,14.75,14.76,14.75,14.76,18400.0,11.8401,11.8482,11.8401,11.8482,18400.0
2010-03-09 12:25:00,14.76,14.77,14.76,14.77,37200.0,11.8482,11.8562,11.8482,11.8562,37200.0
2010-03-09 12:30:00,14.77,14.77,14.76,14.76,14400.0,11.8562,11.8562,11.8482,11.8482,14400.0
2010-03-09 12:35:00,14.76,14.77,14.76,14.77,20400.0,11.8482,11.8562,11.8482,11.8562,20400.0
2010-03-09 12:40:00,14.77,14.77,14.76,14.76,17600.0,11.8562,11.8562,11.8482,11.8482,17600.0
2010-03-09 12:45:00,14.76,14.76,14.76,14.76,31600.0,11.8482,11.8482,11.8482,11.8482,31600.0
2010-03-09 12:50:00,14.76,14.77,14.76,14.77,23600.0,11.8482,11.8562,11.8482,11.8562,23600.0
2010-03-09 12:55:00,14.77,14.77,14.77,14.77,28400.0,11.8562,11.8562,11.8562,11.8562,28400.0
2010-03-09 13:00:00,14.78,14.78,14.77,14.77,22400.0,11.8642,11.8642,11.8562,11.8562,22400.0
2010-03-09 13:05:00,14.77,14.77,14.76,14.76,29600.0,11.8562,11.8562,11.8482,11.8482,29600.0
2010-03-09 13:10:00,14.76,14.77,14.76,14.77,16400.0,11.8482,11.8562,11.8482,11.8562,16400.0
2010-03-09 13:15:00,14.77,14.77,14.77,14.77,23600.0,11.8562,11.8562,11.8562,11.8562,23600.0
2010-03-09 13:20:00,14.77,14.77,14.76,14.76,7200.0,11.8562,11.8562,11.8482,11.8482,7200.0
2010-03-09 13:25:00,14.77,14.77,14.77,14.77,18000.0,11.8562,11.8562,11.8562,11.8562,18000.0
2010-03-09 13:30:00,14.77,14.78,14.77,14.78,42000.0,11.8562,11.8642,11.8562,11.8642,42000.0
2010-03-09 13:35:00,14.77,14.78,14.76,14.76,60400.0,11.8562,11.8642,11.8482,11.8482,60400.0
2010-03-09 13:40:00,14.76,14.76,14.75,14.76,48800.0,11.8482,11.8482,11.8401,11.8482,48800.0
2010-03-09 13:45:00,14.76,14.76,14.74,14.75,55200.0,11.8482,11.8482,11.8321,11.8401,55200.0
2010-03-09 13:50:00,14.75,14.76,14.74,14.75,43600.0,11.8401,11.8482,11.8321,11.8401,43600.0
2010-03-09 13:55:00,14.75,14.75,14.74,14.74,25200.0,11.8401,11.8401,11.8321,11.8321,25200.0
2010-03-09 14:00:00,14.74,14.74,14.74,14.74,58000.0,11.8321,11.8321,11.8321,11.8321,58000.0
2010-03-09 14:05:00,14.74,14.75,14.74,14.74,20400.0,11.8321,11.8401,11.8321,11.8321,20400.0
2010-03-09 14:10:00,14.75,14.75,14.74,14.75,6400.0,11.8401,11.8401,11.8321,11.8401,6400.0
2010-03-09 14:15:00,14.75,14.75,14.74,14.75,199200.0,11.8401,11.8401,11.8321,11.8401,199200.0
2010-03-09 14:20:00,14.75,14.75,14.74,14.75,18400.0,11.8401,11.8401,11.8321,11.8401,18400.0
2010-03-09 14:25:00,14.75,14.76,14.75,14.75,15600.0,11.8401,11.8482,11.8401,11.8401,15600.0
2010-03-09 14:30:00,14.76,14.76,14.74,14.74,18000.0,11.8482,11.8482,11.8321,11.8321,18000.0
2010-03-09 14:35:00,14.74,14.74,14.72,14.73,36000.0,11.8321,11.8321,11.8161,11.8241,36000.0
2010-03-09 14:40:00,14.73,14.73,14.72,14.72,30400.0,11.8241,11.8241,11.8161,11.8161,30400.0
2010-03-09 14:45:00,14.72,14.72,14.72,14.72,13200.0,11.8161,11.8161,11.8161,11.8161,13200.0
2010-03-09 14:50:00,14.72,14.72,14.7,14.7,26800.0,11.8161,11.8161,11.8,11.8,26800.0
2010-03-09 14:55:00,14.7,14.71,14.69,14.69,19600.0,11.8,11.808,11.792,11.792,19600.0
2010-03-09 15:00:00,14.69,14.71,14.69,14.71,22800.0,11.792,11.808,11.792,11.808,22800.0
2010-03-09 15:05:00,14.7,14.71,14.7,14.7,10400.0,11.8,11.808,11.8,11.8,10400.0
2010-03-09 15:10:00,14.7,14.7,14.68,14.68,22000.0,11.8,11.8,11.784,11.784,22000.0
2010-03-09 15:15:00,14.67,14.67,14.63,14.64,98400.0,11.7759,11.7759,11.7438,11.7518,98400.0
2010-03-09 15:20:00,14.64,14.65,14.62,14.62,92800.0,11.7518,11.7599,11.7358,11.7358,92800.0
2010-03-09 15:25:00,14.62,14.64,14.61,14.63,64000.0,11.7358,11.7518,11.7278,11.7438,64000.0
2010-03-09 15:30:00,14.64,14.64,14.63,14.64,50800.0,11.7518,11.7518,11.7438,11.7518,50800.0
2010-03-09 15:35:00,14.64,14.66,14.64,14.66,25600.0,11.7518,11.7679,11.7518,11.7679,25600.0
2010-03-09 15:40:00,14.67,14.68,14.66,14.67,55200.0,11.7759,11.784,11.7679,11.7759,55200.0
2010-03-09 15:45:00,14.67,14.67,14.65,14.65,22400.0,11.7759,11.7759,11.7599,11.7599,22400.0
2010-03-09 15:50:00,14.66,14.69,14.66,14.67,116400.0,11.7679,11.792,11.7679,11.7759,116400.0
2010-03-09 15:55:00,14.67,14.69,14.67,14.69,269200.0,11.7759,11.792,11.7759,11.792,269200.0
2010-03-10 09:30:00,14.7,14.72,14.69,14.71,272800.0,11.8,11.8161,11.792,11.808,272800.0
2010-03-10 09:35:00,14.71,14.72,14.7,14.72,44800.0,11.808,11.8161,11.8,11.8161,44800.0
2010-03-10 09:40:00,14.72,14.73,14.71,14.72,86400.0,11.8161,11.8241,11.808,11.8161,86400.0
2010-03-10 09:45:00,14.73,14.74,14.73,14.73,114800.0,11.8241,11.8321,11.8241,11.8241,114800.0
2010-03-10 09:50:00,14.74,14.74,14.71,14.71,106400.0,11.8321,11.8321,11.808,11.808,106400.0
2010-03-10 09:55:00,14.71,14.72,14.69,14.71,123200.0,11.808,11.8161,11.792,11.808,123200.0
2010-03-10 10:00:00,14.72,14.74,14.71,14.73,125600.0,11.8161,11.8321,11.808,11.8241,125600.0
2010-03-10 10:05:00,14.73,14.77,14.73,14.77,131200.0,11.8241,11.8562,11.8241,11.8562,131200.0
2010-03-10 10:10:00,14.77,14.8,14.77,14.79,124000.0,11.8562,11.8803,11.8562,11.8723,124000.0
2010-03-10 10:15:00,14.8,14.8,14.76,14.77,74400.0,11.8803,11.8803,11.8482,11.8562,74400.0
2010-03-10 10:20:00,14.77,14.77,14.77,14.77,28800.0,11.8562,11.8562,11.8562,11.8562,28800.0
2010-03-10 10:25:00,14.78,14.8,14.78,14.8,27600.0,11.8642,11.8803,11.8642,11.8803,27600.0
2010-03-10 10:30:00,14.8,14.83,14.8,14.83,55600.0,11.8803,11.9044,11.8803,11.9044,55600.0
2010-03-10 10:35:00,14.83,14.84,14.81,14.83,56000.0,11.9044,11.9124,11.8883,11.9044,56000.0
2010-03-10 10:40:00,14.83,14.84,14.83,14.83,47600.0,11.9044,11.9124,11.9044,11.9044,47600.0
2010-03-10 10:45:00,14.83,14.83,14.82,14.83,18000.0,11.9044,11.9044,11.8963,11.9044,18000.0
2010-03-10 10:50:00,14.83,14.85,14.82,14.84,60000.0,11.9044,11.9204,11.8963,11.9124,60000.0
2010-03-10 10:55:00,14.84,14.84,14.83,14.83,14000.0,11.9124,11.9124,11.9044,11.9044,14000.0
2010-03-10 11:00:00,14.83,14.86,14.83,14.86,11600.0,11.9044,11.9284,11.9044,11.9284,11600.0
2010-03-10 11:05:00,14.86,14.87,14.85,14.87,39600.0,11.9284,11.9365,11.9204,11.9365,39600.0
2010-03-10 11:10:00,14.86,14.86,14.86,14.86,50400.0,11.9284,11.9284,11.9284,11.9284,50400.0
2010-03-10 11:15:00,14.86,14.86,14.84,14.86,29600.0,11.9284,11.9284,11.9124,11.9284,29600.0
2010-03-10 11:20:00,14.86,14.86,14.84,14.84,10000.0,11.9284,11.9284,11.9124,11.9124,10000.0
2010-03-10 11:25:00,14.84,14.85,14.84,14.84,9200.0,11.9124,11.9204,11.9124,11.9124,9200.0
2010-03-10 11:30:00,14.84,14.86,14.84,14.86,13600.0,11.9124,11.9284,11.9124,11.9284,13600.0
2010-03-10 11:35:00,14.86,14.86,14.83,14.83,21600.0,11.9284,11.9284,11.9044,11.9044,21600.0
2010-03-10 11:40:00,14.83,14.83,14.81,14.81,50400.0,11.9044,11.9044,11.8883,11.8883,50400.0
2010-03-10 11:45:00,14.81,14.82,14.79,14.79,47600.0,11.8883,11.8963,11.8723,11.8723,47600.0
2010-03-10 11:50:00,14.79,14.8,14.78,14.79,29200.0,11.8723,11.8803,11.8642,11.8723,29200.0
2010-03-10 11:55:00,14.79,14.82,14.79,14.82,112800.0,11.8723,11.8963,11.8723,11.8963,112800.0
2010-03-10 12:00:00,14.82,14.83,14.81,14.82,25600.0,11.8963,11.9044,11.8883,11.8963,25600.0
2010-03-10 12:05:00,14.82,14.82,14.77,14.77,77200.0,11.8963,11.8963,11.8562,11.8562,77200.0
2010-03-10 12:10:00,14.77,14.77,14.74,14.74,56800.0,11.8562,11.8562,11.8321,11.8321,56800.0
2010-03-10 12:15:00,14.74,14.74,14.72,14.73,59600.0,11.8321,11.8321,11.8161,11.8241,59600.0
2010-03-10 12:20:00,14.73,14.74,14.73,14.74,13200.0,11.8241,11.8321,11.8241,11.8321,13200.0
2010-03-10 12:25:00,14.74,14.74,14.72,14.72,23200.0,11.8321,11.8321,11.8161,11.8161,23200.0
2010-03-10 12:30:00,14.72,14.73,14.7,14.71,49200.0,11.8161,11.8241,11.8,11.808,49200.0
2010-03-10 12:35:00,14.72,14.72,14.71,14.72,27200.0,11.8161,11.8161,11.808,11.8161,27200.0
2010-03-10 12:40:00,14.72,14.73,14.72,14.73,18000.0,11.8161,11.8241,11.8161,11.8241,18000.0
2010-03-10 12:45:00,14.73,14.74,14.73,14.74,51600.0,11.8241,11.8321,11.8241,11.8321,51600.0
2010-03-10 12:50:00,14.74,14.76,14.73,14.76,31600.0,11.8321,11.8482,11.8241,11.8482,31600.0
2010-03-10 12:55:00,14.75,14.77,14.75,14.77,8400.0,11.8401,11.8562,11.8401,11.8562,8400.0
2010-03-10 13:00:00,14.76,14.76,14.74,14.75,14400.0,11.8482,11.8482,11.8321,11.8401,14400.0
2010-03-10 13:05:00,14.75,14.75,14.74,14.74,26400.0,11.8401,11.8401,11.8321,11.8321,26400.0
2010-03-10 13:10:00,14.74,14.74,14.73,14.74,18400.0,11.8321,11.8321,11.8241,11.8321,18400.0
2010-03-10 13:15:00,14.74,14.78,14.74,14.76,27200.0,11.8321,11.8642,11.8321,11.8482,27200.0
2010-03-10 13:20:00,14.76,14.76,14.76,14.76,6400.0,11.8482,11.8482,11.8482,11.8482,6400.0
2010-03-10 13:25:00,14.76,14.76,14.75,14.76,33200.0,11.8482,11.8482,11.8401,11.8482,33200.0
2010-03-10 13:30:00,14.76,14.76,14.76,14.76,6000.0,11.8482,11.8482,11.8482,11.8482,6000.0
2010-03-10 13:35:00,14.77,14.77,14.75,14.76,19600.0,11.8562,11.8562,11.8401,11.8482,19600.0
2010-03-10 13:40:00,14.76,14.77,14.75,14.77,39200.0,11.8482,11.8562,11.8401,11.8562,39200.0
2010-03-10 13:45:00,14.77,14.77,14.76,14.76,13600.0,11.8562,11.8562,11.8482,11.8482,13600.0
2010-03-10 13:50:00,14.75,14.75,14.74,14.74,34400.0,11.8401,11.8401,11.8321,11.8321,34400.0
2010-03-10 13:55:00,14.74,14.74,14.73,14.74,10800.0,11.8321,11.8321,11.8241,11.8321,10800.0
2010-03-10 14:00:00,14.74,14.74,14.73,14.74,9200.0,11.8321,11.8321,11.8241,11.8321,9200.0
2010-03-10 14:05:00,14.75,14.77,14.75,14.77,35200.0,11.8401,11.8562,11.8401,11.8562,35200.0
2010-03-10 14:10:00,14.76,14.77,14.75,14.77,7600.0,11.8482,11.8562,11.8401,11.8562,7600.0
2010-03-10 14:15:00,14.77,14.79,14.77,14.79,16400.0,11.8562,11.8723,11.8562,11.8723,16400.0
2010-03-10 14:20:00,14.78,14.79,14.78,14.78,1200.0,11.8642,11.8723,11.8642,11.8642,1200.0
2010-03-10 14:25:00,14.79,14.79,14.79,14.79,18000.0,11.8723,11.8723,11.8723,11.8723,18000.0
2010-03-10 14:30:00,14.8,14.8,14.79,14.79,25200.0,11.8803,11.8803,11.8723,11.8723,25200.0
2010-03-10 14:35:00,14.78,14.79,14.78,14.79,13200.0,11.8642,11.8723,11.8642,11.8723,13200.0
2010-03-10 14:40:00,14.79,14.79,14.78,14.78,12400.0,11.8723,11.8723,11.8642,11.8642,12400.0
2010-03-10 14:45:00,14.78,14.79,14.78,14.79,148800.0,11.8642,11.8723,11.8642,11.8723,148800.0
2010-03-10 14:50:00,14.79,14.79,14.77,14.78,19600.0,11.8723,11.8723,11.8562,11.8642,19600.0
2010-03-10 14:55:00,14.78,14.78,14.76,14.76,22800.0,11.8642,11.8642,11.8482,11.8482,22800.0
2010-03-10 15:00:00,14.77,14.78,14.77,14.77,94000.0,11.8562,11.8642,11.8562,11.8562,94000.0
2010-03-10 15:05:00,14.77,14.78,14.76,14.78,40400.0,11.8562,11.8642,11.8482,11.8642,40400.0
2010-03-10 15:10:00,14.78,14.78,14.77,14.78,113600.0,11.8642,11.8642,11.8562,11.8642,113600.0
2010-03-10 15:15:00,14.78,14.79,14.78,14.78,19200.0,11.8642,11.8723,11.8642,11.8642,19200.0
2010-03-10 15:20:00,14.79,14.79,14.77,14.78,60400.0,11.8723,11.8723,11.8562,11.8642,60400.0
2010-03-10 15:25:00,14.78,14.78,14.75,14.75,32800.0,11.8642,11.8642,11.8401,11.8401,32800.0
2010-03-10 15:30:00,14.74,14.75,14.73,14.73,28800.0,11.8321,11.8401,11.8241,11.8241,28800.0
2010-03-10 15:35:00,14.74,14.76,14.74,14.75,183600.0,11.8321,11.8482,11.8321,11.8401,183600.0
2010-03-10 15:40:00,14.75,14.76,14.74,14.75,52000.0,11.8401,11.8482,11.8321,11.8401,52000.0
2010-03-10 15:45:00,14.75,14.77,14.75,14.77,119200.0,11.8401,11.8562,11.8401,11.8562,119200.0
2010-03-10 15:50:00,14.77,14.79,14.77,14.79,83200.0,11.8562,11.8723,11.8562,11.8723,83200.0
2010-03-10 15:55:00,14.78,14.8,14.78,14.79,70000.0,11.8642,11.8803,11.8642,11.8723,70000.0
2010-03-11 09:30:00,14.71,14.73,14.7,14.72,120000.0,11.808,11.8241,11.8,11.8161,120000.0
2010-03-11 09:35:00,14.72,14.73,14.69,14.69,55600.0,11.8161,11.8241,11.792,11.792,55600.0
2010-03-11 09:40:00,14.69,14.72,14.69,14.72,30000.0,11.792,11.8161,11.792,11.8161,30000.0
2010-03-11 09:45:00,14.72,14.72,14.68,14.68,10000.0,11.8161,11.8161,11.784,11.784,10000.0
2010-03-11 09:50:00,14.68,14.69,14.66,14.68,56800.0,11.784,11.792,11.7679,11.784,56800.0
2010-03-11 09:55:00,14.69,14.7,14.68,14.7,11600.0,11.792,11.8,11.784,11.8,11600.0
2010-03-11 10:00:00,14.69,14.73,14.69,14.72,139200.0,11.792,11.8241,11.792,11.8161,139200.0
2010-03-11 10:05:00,14.73,14.76,14.72,14.74,215200.0,11.8241,11.8482,11.8161,11.8321,215200.0
2010-03-11 10:10:00,14.74,14.74,14.71,14.72,90400.0,11.8321,11.8321,11.808,11.8161,90400.0
2010-03-11 10:15:00,14.72,14.75,14.72,14.75,72800.0,11.8161,11.8401,11.8161,11.8401,72800.0
2010-03-11 10:20:00,14.75,14.75,14.73,14.74,71600.0,11.8401,11.8401,11.8241,11.8321,71600.0
2010-03-11 10:25:00,14.74,14.75,14.74,14.74,87600.0,11.8321,11.8401,11.8321,11.8321,87600.0
2010-03-11 10:30:00,14.75,14.76,14.73,14.73,82000.0,11.8401,11.8482,11.8241,11.8241,82000.0
2010-03-11 10:35:00,14.73,14.74,14.73,14.74,209200.0,11.8241,11.8321,11.8241,11.8321,209200.0
2010-03-11 10:40:00,14.74,14.76,14.74,14.75,63200.0,11.8321,11.8482,11.8321,11.8401,63200.0
2010-03-11 10:45:00,14.75,14.77,14.75,14.77,68400.0,11.8401,11.8562,11.8401,11.8562,68400.0
2010-03-11 10:50:00,14.77,14.79,14.77,14.78,28400.0,11.8562,11.8723,11.8562,11.8642,28400.0
2010-03-11 10:55:00,14.78,14.78,14.78,14.78,19200.0,11.8642,11.8642,11.8642,11.8642,19200.0
2010-03-11 11:00:00,14.78,14.79,14.76,14.76,34000.0,11.8642,11.8723,11.8482,11.8482,34000.0
2010-03-11 11:05:00,14.76,14.78,14.76,14.77,43200.0,11.8482,11.8642,11.8482,11.8562,43200.0
2010-03-11 11:10:00,14.77,14.77,14.76,14.76,11600.0,11.8562,11.8562,11.8482,11.8482,11600.0
2010-03-11 11:15:00,14.76,14.77,14.76,14.76,25600.0,11.8482,11.8562,11.8482,11.8482,25600.0
2010-03-11 11:20:00,14.76,14.77,14.76,14.76,22800.0,11.8482,11.8562,11.8482,11.8482,22800.0
2010-03-11 11:25:00,14.76,14.76,14.75,14.75,32800.0,11.8482,11.8482,11.8401,11.8401,32800.0
2010-03-11 11:30:00,14.75,14.76,14.74,14.74,30400.0,11.8401,11.8482,11.8321,11.8321,30400.0
2010-03-11 11:35:00,14.74,14.74,14.73,14.73,26800.0,11.8321,11.8321,11.8241,11.8241,26800.0
2010-03-11 11:40:00,14.73,14.73,14.72,14.73,16400.0,11.8241,11.8241,11.8161,11.8241,16400.0
2010-03-11 11:45:00,14.73,14.74,14.73,14.74,25200.0,11.8241,11.8321,11.8241,11.8321,25200.0
2010-03-11 11:50:00,14.74,14.75,14.74,14.75,45200.0,11.8321,11.8401,11.8321,11.8401,45200.0
2010-03-11 11:55:00,14.75,14.75,14.74,14.75,32000.0,11.8401,11.8401,11.8321,11.8401,32000.0
2010-03-11 12:00:00,14.75,14.75,14.74,14.75,32400.0,11.8401,11.8401,11.8321,11.8401,32400.0
2010-03-11 12:05:00,14.74,14.74,14.73,14.74,44000.0,11.8321,11.8321,11.8241,11.8321,44000.0
2010-03-11 12:10:00,14.74,14.74,14.72,14.73,134800.0,11.8321,11.8321,11.8161,11.8241,134800.0
2010-03-11 12:15:00,14.72,14.72,14.71,14.71,80800.0,11.8161,11.8161,11.808,11.808,80800.0
2010-03-11 12:20:00,14.71,14.72,14.71,14.71,60400.0,11.808,11.8161,11.808,11.808,60400.0
2010-03-11 12:25:00,14.72,14.72,14.71,14.71,40000.0,11.8161,11.8161,11.808,11.808,40000.0
2010-03-11 12:30:00,14.72,14.72,14.71,14.72,26400.0,11.8161,11.8161,11.808,11.8161,26400.0
2010-03-11 12:35:00,14.72,14.74,14.72,14.74,19200.0,11.8161,11.8321,11.8161,11.8321,19200.0
2010-03-11 12:40:00,14.73,14.74,14.73,14.74,1600.0,11.8241,11.8321,11.8241,11.8321,1600.0
2010-03-11 12:45:00,14.74,14.75,14.74,14.74,28400.0,11.8321,11.8401,11.8321,11.8321,28400.0
2010-03-11 12:50:00,14.74,14.75,14.74,14.74,36800.0,11.8321,11.8401,11.8321,11.8321,36800.0
2010-03-11 12:55:00,14.74,14.75,14.74,14.75,26400.0,11.8321,11.8401,11.8321,11.8401,26400.0
2010-03-11 13:00:00,14.75,14.76,14.74,14.75,31600.0,11.8401,11.8482,11.8321,11.8401,31600.0
2010-03-11 13:05:00,14.76,14.77,14.76,14.77,24000.0,11.8482,11.8562,11.8482,11.8562,24000.0
2010-03-11 13:10:00,14.76,14.77,14.76,14.77,4400.0,11.8482,11.8562,11.8482,11.8562,4400.0
2010-03-11 13:15:00,14.76,14.76,14.76,14.76,3200.0,11.8482,11.8482,11.8482,11.8482,3200.0
2010-03-11 13:20:00,14.76,14.76,14.76,14.76,2800.0,11.8482,11.8482,11.8482,11.8482,2800.0
2010-03-11 13:25:00,14.76,14.76,14.76,14.76,4800.0,11.8482,11.8482,11.8482,11.8482,4800.0
2010-03-11 13:30:00,14.76,14.76,14.76,14.76,1200.0,11.8482,11.8482,11.8482,11.8482,1200.0
2010-03-11 13:35:00,14.77,14.77,14.77,14.77,4800.0,11.8562,11.8562,11.8562,11.8562,4800.0
2010-03-11 13:40:00,14.77,14.77,14.76,14.77,26400.0,11.8562,11.8562,11.8482,11.8562,26400.0
2010-03-11 13:45:00,14.77,14.78,14.77,14.78,19600.0,11.8562,11.8642,11.8562,11.8642,19600.0
2010-03-11 13:50:00,14.77,14.77,14.77,14.77,9600.0,11.8562,11.8562,11.8562,11.8562,9600.0
2010-03-11 13:55:00,14.77,14.77,14.75,14.75,24800.0,11.8562,11.8562,11.8401,11.8401,24800.0
2010-03-11 14:00:00,14.75,14.75,14.74,14.74,37600.0,11.8401,11.8401,11.8321,11.8321,37600.0
2010-03-11 14:05:00,14.74,14.74,14.74,14.74,23200.0,11.8321,11.8321,11.8321,11.8321,23200.0
2010-03-11 14:10:00,14.74,14.76,14.74,14.76,24400.0,11.8321,11.8482,11.8321,11.8482,24400.0
2010-03-11 14:15:00,14.76,14.76,14.75,14.76,23200.0,11.8482,11.8482,11.8401,11.8482,23200.0
2010-03-11 14:20:00,14.76,14.76,14.75,14.76,16400.0,11.8482,11.8482,11.8401,11.8482,16400.0
2010-03-11 14:25:00,14.75,14.76,14.75,14.76,10800.0,11.8401,11.8482,11.8401,11.8482,10800.0
2010-03-11 14:30:00,14.75,14.75,14.75,14.75,6400.0,11.8401,11.8401,11.8401,11.8401,6400.0
2010-03-11 14:35:00,14.75,14.77,14.75,14.77,32800.0,11.8401,11.8562,11.8401,11.8562,32800.0
2010-03-11 14:40:00,14.77,14.78,14.77,14.77,7600.0,11.8562,11.8642,11.8562,11.8562,7600.0
2010-03-11 14:45:00,14.77,14.77,14.77,14.77,2000.0,11.8562,11.8562,11.8562,11.8562,2000.0
2010-03-11 14:50:00,14.77,14.77,14.77,14.77,3600.0,11.8562,11.8562,11.8562,11.8562,3600.0
2010-03-11 14:55:00,14.77,14.77,14.76,14.76,7200.0,11.8562,11.8562,11.8482,11.8482,7200.0
2010-03-11 15:00:00,14.77,14.79,14.77,14.79,34400.0,11.8562,11.8723,11.8562,11.8723,34400.0
2010-03-11 15:05:00,14.79,14.82,14.79,14.81,39200.0,11.8723,11.8963,11.8723,11.8883,39200.0
2010-03-11 15:10:00,14.82,14.82,14.81,14.81,19600.0,11.8963,11.8963,11.8883,11.8883,19600.0
2010-03-11 15:15:00,14.81,14.84,14.81,14.83,24400.0,11.8883,11.9124,11.8883,11.9044,24400.0
2010-03-11 15:20:00,14.82,14.82,14.81,14.81,25600.0,11.8963,11.8963,11.8883,11.8883,25600.0
2010-03-11 15:25:00,14.81,14.81,14.81,14.81,32000.0,11.8883,11.8883,11.8883,11.8883,32000.0
2010-03-11 15:30:00,14.81,14.81,14.81,14.81,18400.0,11.8883,11.8883,11.8883,11.8883,18400.0
2010-03-11 15:35:00,14.81,14.81,14.8,14.81,45200.0,11.8883,11.8883,11.8803,11.8883,45200.0
2010-03-11 15:40:00,14.81,14.83,14.81,14.82,58000.0,11.8883,11.9044,11.8883,11.8963,58000.0
2010-03-11 15:45:00,14.83,14.83,14.83,14.83,60800.0,11.9044,11.9044,11.9044,11.9044,60800.0
2010-03-11 15:50:00,14.84,14.85,14.84,14.84,70400.0,11.9124,11.9204,11.9124,11.9124,70400.0
2010-03-11 15:55:00,14.84,14.84,14.82,14.83,130800.0,11.9124,11.9124,11.8963,11.9044,130800.0
2010-03-12 09:30:00,14.9,14.9,14.83,14.83,172800.0,11.9606,11.9606,11.9044,11.9044,172800.0
2010-03-12 09:35:00,14.83,14.84,14.83,14.83,88800.0,11.9044,11.9124,11.9044,11.9044,88800.0
2010-03-12 09:40:00,14.82,14.83,14.81,14.83,48000.0,11.8963,11.9044,11.8883,11.9044,48000.0
2010-03-12 09:45:00,14.83,14.84,14.82,14.84,33600.0,11.9044,11.9124,11.8963,11.9124,33600.0
2010-03-12 09:50:00,14.84,14.86,14.83,14.84,25600.0,11.9124,11.9284,11.9044,11.9124,25600.0
2010-03-12 09:55:00,14.84,14.85,14.81,14.83,43600.0,11.9124,11.9204,11.8883,11.9044,43600.0
2010-03-12 10:00:00,14.82,14.82,14.75,14.76,35200.0,11.8963,11.8963,11.8401,11.8482,35200.0
2010-03-12 10:05:00,14.77,14.77,14.74,14.77,35600.0,11.8562,11.8562,11.8321,11.8562,35600.0
2010-03-12 10:10:00,14.76,14.77,14.75,14.76,43600.0,11.8482,11.8562,11.8401,11.8482,43600.0
2010-03-12 10:15:00,14.76,14.76,14.73,14.74,57200.0,11.8482,11.8482,11.8241,11.8321,57200.0
2010-03-12 10:20:00,14.74,14.77,14.72,14.76,39200.0,11.8321,11.8562,11.8161,11.8482,39200.0
2010-03-12 10:25:00,14.76,14.76,14.75,14.76,29200.0,11.8482,11.8482,11.8401,11.8482,29200.0
2010-03-12 10:30:00,14.76,14.77,14.75,14.76,84800.0,11.8482,11.8562,11.8401,11.8482,84800.0
2010-03-12 10:35:00,14.76,14.79,14.75,14.79,53200.0,11.8482,11.8723,11.8401,11.8723,53200.0
2010-03-12 10:40:00,14.78,14.79,14.76,14.77,74000.0,11.8642,11.8723,11.8482,11.8562,74000.0
2010-03-12 10:45:00,14.77,14.77,14.75,14.75,108000.0,11.8562,11.8562,11.8401,11.8401,108000.0
2010-03-12 10:50:00,14.75,14.78,14.75,14.78,30400.0,11.8401,11.8642,11.8401,11.8642,30400.0
2010-03-12 10:55:00,14.78,14.79,14.78,14.78,34800.0,11.8642,11.8723,11.8642,11.8642,34800.0
2010-03-12 11:00:00,14.78,14.78,14.77,14.77,50000.0,11.8642,11.8642,11.8562,11.8562,50000.0
2010-03-12 11:05:00,14.77,14.8,14.77,14.8,29200.0,11.8562,11.8803,11.8562,11.8803,29200.0
2010-03-12 11:10:00,14.8,14.81,14.8,14.81,57600.0,11.8803,11.8883,11.8803,11.8883,57600.0
2010-03-12 11:15:00,14.81,14.83,14.81,14.82,64800.0,11.8883,11.9044,11.8883,11.8963,64800.0
2010-03-12 11:20:00,14.82,14.85,14.82,14.85,54800.0,11.8963,11.9204,11.8963,11.9204,54800.0
2010-03-12 11:25:00,14.85,14.85,14.84,14.85,22000.0,11.9204,11.9204,11.9124,11.9204,22000.0
2010-03-12 11:30:00,14.85,14.85,14.83,14.84,60400.0,11.9204,11.9204,11.9044,11.9124,60400.0
2010-03-12 11:35:00,14.83,14.83,14.83,14.83,36400.0,11.9044,11.9044,11.9044,11.9044,36400.0
2010-03-12 11:40:00,14.83,14.84,14.82,14.84,31600.0,11.9044,11.9124,11.8963,11.9124,31600.0
2010-03-12 11:45:00,14.83,14.84,14.81,14.82,30000.0,11.9044,11.9124,11.8883,11.8963,30000.0
2010-03-12 11:50:00,14.82,14.82,14.8,14.81,23200.0,11.8963,11.8963,11.8803,11.8883,23200.0
2010-03-12 11:55:00,14.8,14.81,14.8,14.81,32000.0,11.8803,11.8883,11.8803,11.8883,32000.0
2010-03-12 12:00:00,14.81,14.81,14.8,14.81,32800.0,11.8883,11.8883,11.8803,11.8883,32800.0
2010-03-12 12:05:00,14.8,14.81,14.79,14.79,15200.0,11.8803,11.8883,11.8723,11.8723,15200.0
2010-03-12 12:10:00,14.79,14.8,14.79,14.79,31600.0,11.8723,11.8803,11.8723,11.8723,31600.0
2010-03-12 12:15:00,14.8,14.8,14.79,14.8,22400.0,11.8803,11.8803,11.8723,11.8803,22400.0
2010-03-12 12:20:00,14.8,14.82,14.8,14.82,29600.0,11.8803,11.8963,11.8803,11.8963,29600.0
2010-03-12 12:25:00,14.82,14.82,14.8,14.82,28400.0,11.8963,11.8963,11.8803,11.8963,28400.0
2010-03-12 12:30:00,14.81,14.81,14.79,14.8,22000.0,11.8883,11.8883,11.8723,11.8803,22000.0
2010-03-12 12:35:00,14.79,14.79,14.77,14.78,24400.0,11.8723,11.8723,11.8562,11.8642,24400.0
2010-03-12 12:40:00,14.78,14.8,14.78,14.79,12400.0,11.8642,11.8803,11.8642,11.8723,12400.0
2010-03-12 12:45:00,14.79,14.8,14.79,14.8,52400.0,11.8723,11.8803,11.8723,11.8803,52400.0
2010-03-12 12:50:00,14.8,14.81,14.79,14.8,102800.0,11.8803,11.8883,11.8723,11.8803,102800.0
2010-03-12 12:55:00,14.8,14.81,14.8,14.81,32000.0,11.8803,11.8883,11.8803,11.8883,32000.0
2010-03-12 13:00:00,14.81,14.82,14.81,14.82,2000.0,11.8883,11.8963,11.8883,11.8963,2000.0
2010-03-12 13:05:00,14.82,14.83,14.82,14.82,11600.0,11.8963,11.9044,11.8963,11.8963,11600.0
2010-03-12 13:10:00,14.82,14.83,14.82,14.83,13200.0,11.8963,11.9044,11.8963,11.9044,13200.0
2010-03-12 13:15:00,14.82,14.83,14.82,14.82,16400.0,11.8963,11.9044,11.8963,11.8963,16400.0
2010-03-12 13:20:00,14.82,14.83,14.82,14.82,14000.0,11.8963,11.9044,11.8963,11.8963,14000.0
2010-03-12 13:25:00,14.82,14.82,14.82,14.82,3600.0,11.8963,11.8963,11.8963,11.8963,3600.0
2010-03-12 13:30:00,14.82,14.82,14.81,14.81,12000.0,11.8963,11.8963,11.8883,11.8883,12000.0
2010-03-12 13:35:00,14.82,14.82,14.81,14.82,40800.0,11.8963,11.8963,11.8883,11.8963,40800.0
2010-03-12 13:40:00,14.82,14.83,14.81,14.82,40400.0,11.8963,11.9044,11.8883,11.8963,40400.0
2010-03-12 13:45:00,14.82,14.83,14.82,14.83,12800.0,11.8963,11.9044,11.8963,11.9044,12800.0
2010-03-12 13:50:00,14.82,14.82,14.81,14.81,27200.0,11.8963,11.8963,11.8883,11.8883,27200.0
2010-03-12 13:55:00,14.81,14.84,14.81,14.84,46800.0,11.8883,11.9124,11.8883,11.9124,46800.0
2010-03-12 14:00:00,14.84,14.84,14.84,14.84,29600.0,11.9124,11.9124,11.9124,11.9124,29600.0
2010-03-12 14:05:00,14.84,14.84,14.84,14.84,6800.0,11.9124,11.9124,11.9124,11.9124,6800.0
2010-03-12 14:10:00,14.84,14.84,14.83,14.83,9600.0,11.9124,11.9124,11.9044,11.9044,9600.0
2010-03-12 14:15:00,14.83,14.84,14.83,14.84,14000.0,11.9044,11.9124,11.9044,11.9124,14000.0
2010-03-12 14:20:00,14.84,14.84,14.82,14.82,10400.0,11.9124,11.9124,11.8963,11.8963,10400.0
2010-03-12 14:25:00,14.82,14.82,14.81,14.81,14000.0,11.8963,11.8963,11.8883,11.8883,14000.0
2010-03-12 14:30:00,14.81,14.83,14.81,14.83,18800.0,11.8883,11.9044,11.8883,11.9044,18800.0
2010-03-12 14:35:00,14.83,14.83,14.81,14.81,13200.0,11.9044,11.9044,11.8883,11.8883,13200.0
2010-03-12 14:40:00,14.81,14.81,14.81,14.81,20000.0,11.8883,11.8883,11.8883,11.8883,20000.0
2010-03-12 14:45:00,14.81,14.82,14.81,14.82,34800.0,11.8883,11.8963,11.8883,11.8963,34800.0
2010-03-12 14:50:00,14.82,14.82,14.81,14.82,16400.0,11.8963,11.8963,11.8883,11.8963,16400.0
2010-03-12 14:55:00,14.82,14.82,14.81,14.81,24800.0,11.8963,11.8963,11.8883,11.8883,24800.0
2010-03-12 15:00:00,14.81,14.81,14.81,14.81,51200.0,11.8883,11.8883,11.8883,11.8883,51200.0
2010-03-12 15:05:00,14.81,14.81,14.8,14.8,34000.0,11.8883,11.8883,11.8803,11.8803,34000.0
2010-03-12 15:10:00,14.8,14.81,14.8,14.8,24400.0,11.8803,11.8883,11.8803,11.8803,24400.0
2010-03-12 15:15:00,14.8,14.8,14.79,14.79,30400.0,11.8803,11.8803,11.8723,11.8723,30400.0
2010-03-12 15:20:00,14.79,14.8,14.78,14.79,49200.0,11.8723,11.8803,11.8642,11.8723,49200.0
2010-03-12 15:25:00,14.79,14.79,14.77,14.77,33600.0,11.8723,11.8723,11.8562,11.8562,33600.0
2010-03-12 15:30:00,14.77,14.79,14.77,14.79,87600.0,11.8562,11.8723,11.8562,11.8723,87600.0
2010-03-12 15:35:00,14.79,14.81,14.79,14.81,19200.0,11.8723,11.8883,11.8723,11.8883,19200.0
2010-03-12 15:40:00,14.81,14.82,14.81,14.81,27600.0,11.8883,11.8963,11.8883,11.8883,27600.0
2010-03-12 15:45:00,14.82,14.83,14.82,14.82,50800.0,11.8963,11.9044,11.8963,11.8963,50800.0
2010-03-12 15:50:00,14.82,14.83,14.81,14.82,41200.0,11.8963,11.9044,11.8883,11.8963,41200.0
2010-03-12 15:55:00,14.83,14.84,14.82,14.84,277200.0,11.9044,11.9124,11.8963,11.9124,277200.0
2010-03-15 09:30:00,14.86,14.86,14.8,14.81,2562400.0,11.9284,11.9284,11.8803,11.8883,2562400.0
2010-03-15 09:35:00,14.81,14.82,14.81,14.81,243200.0,11.8883,11.8963,11.8883,11.8883,243200.0
2010-03-15 09:40:00,14.81,14.82,14.8,14.81,371200.0,11.8883,11.8963,11.8803,11.8883,371200.0
2010-03-15 09:45:00,14.81,14.86,14.81,14.86,580400.0,11.8883,11.9284,11.8883,11.9284,580400.0
2010-03-15 09:50:00,14.86,14.87,14.82,14.82,609200.0,11.9284,11.9365,11.8963,11.8963,609200.0
2010-03-15 09:55:00,14.82,14.82,14.78,14.78,485600.0,11.8963,11.8963,11.8642,11.8642,485600.0
2010-03-15 10:00:00,14.78,14.79,14.77,14.78,286400.0,11.8642,11.8723,11.8562,11.8642,286400.0
2010-03-15 10:05:00,14.78,14.8,14.78,14.8,70800.0,11.8642,11.8803,11.8642,11.8803,70800.0
2010-03-15 10:10:00,14.8,14.8,14.78,14.79,610800.0,11.8803,11.8803,11.8642,11.8723,610800.0
2010-03-15 10:15:00,14.79,14.81,14.77,14.8,405600.0,11.8723,11.8883,11.8562,11.8803,405600.0
2010-03-15 10:20:00,14.8,14.83,14.8,14.81,350800.0,11.8803,11.9044,11.8803,11.8883,350800.0
2010-03-15 10:25:00,14.81,14.81,14.79,14.79,215200.0,11.8883,11.8883,11.8723,11.8723,215200.0
2010-03-15 10:30:00,14.8,14.8,14.78,14.8,213600.0,11.8803,11.8803,11.8642,11.8803,213600.0
2010-03-15 10:35:00,14.8,14.8,14.79,14.79,180400.0,11.8803,11.8803,11.8723,11.8723,180400.0
2010-03-15 10:40:00,14.79,14.8,14.78,14.78,237600.0,11.8723,11.8803,11.8642,11.8642,237600.0
2010-03-15 10:45:00,14.78,14.78,14.76,14.76,160800.0,11.8642,11.8642,11.8482,11.8482,160800.0
2010-03-15 10:50:00,14.77,14.78,14.77,14.78,613200.0,11.8562,11.8642,11.8562,11.8642,613200.0
2010-03-15 10:55:00,14.78,14.79,14.77,14.78,482800.0,11.8642,11.8723,11.8562,11.8642,482800.0
2010-03-15 11:00:00,14.78,14.8,14.78,14.78,114400.0,11.8642,11.8803,11.8642,11.8642,114400.0
2010-03-15 11:05:00,14.78,14.78,14.77,14.77,265200.0,11.8642,11.8642,11.8562,11.8562,265200.0
2010-03-15 11:10:00,14.77,14.78,14.74,14.76,201200.0,11.8562,11.8642,11.8321,11.8482,201200.0
2010-03-15 11:15:00,14.75,14.75,14.72,14.74,265200.0,11.8401,11.8401,11.8161,11.8321,265200.0
2010-03-15 11:20:00,14.74,14.74,14.72,14.72,354000.0,11.8321,11.8321,11.8161,11.8161,354000.0
2010-03-15 11:25:00,14.72,14.73,14.72,14.73,58000.0,11.8161,11.8241,11.8161,11.8241,58000.0
2010-03-15 11:30:00,14.72,14.73,14.71,14.73,78800.0,11.8161,11.8241,11.808,11.8241,78800.0
2010-03-15 11:35:00,14.72,14.73,14.71,14.73,22800.0,11.8161,11.8241,11.808,11.8241,22800.0
2010-03-15 11:40:00,14.73,14.74,14.72,14.73,70000.0,11.8241,11.8321,11.8161,11.8241,70000.0
2010-03-15 11:45:00,14.74,14.74,14.72,14.72,11600.0,11.8321,11.8321,11.8161,11.8161,11600.0
2010-03-15 11:50:00,14.72,14.72,14.71,14.71,42400.0,11.8161,11.8161,11.808,11.808,42400.0
2010-03-15 11:55:00,14.71,14.72,14.71,14.72,25600.0,11.808,11.8161,11.808,11.8161,25600.0
2010-03-15 12:00:00,14.71,14.71,14.7,14.7,42400.0,11.808,11.808,11.8,11.8,42400.0
2010-03-15 12:05:00,14.71,14.72,14.7,14.72,19600.0,11.808,11.8161,11.8,11.8161,19600.0
2010-03-15 12:10:00,14.72,14.73,14.72,14.73,41200.0,11.8161,11.8241,11.8161,11.8241,41200.0
2010-03-15 12:15:00,14.72,14.73,14.72,14.73,19600.0,11.8161,11.8241,11.8161,11.8241,19600.0
2010-03-15 12:20:00,14.74,14.74,14.72,14.72,49600.0,11.8321,11.8321,11.8161,11.8161,49600.0
2010-03-15 12:25:00,14.72,14.74,14.72,14.74,31200.0,11.8161,11.8321,11.8161,11.8321,31200.0
2010-03-15 12:30:00,14.74,14.74,14.72,14.73,238800.0,11.8321,11.8321,11.8161,11.8241,238800.0
2010-03-15 12:35:00,14.73,14.74,14.73,14.74,98400.0,11.8241,11.8321,11.8241,11.8321,98400.0
2010-03-15 12:40:00,14.74,14.75,14.74,14.75,20000.0,11.8321,11.8401,11.8321,11.8401,20000.0
2010-03-15 12:45:00,14.75,14.75,14.74,14.74,15600.0,11.8401,11.8401,11.8321,11.8321,15600.0
2010-03-15 12:50:00,14.74,14.75,14.74,14.75,164800.0,11.8321,11.8401,11.8321,11.8401,164800.0
2010-03-15 12:55:00,14.75,14.76,14.75,14.75,340800.0,11.8401,11.8482,11.8401,11.8401,340800.0
2010-03-15 13:00:00,14.75,14.75,14.74,14.75,179600.0,11.8401,11.8401,11.8321,11.8401,179600.0
2010-03-15 13:05:00,14.75,14.75,14.74,14.75,18400.0,11.8401,11.8401,11.8321,11.8401,18400.0
2010-03-15 13:10:00,14.75,14.75,14.75,14.75,160800.0,11.8401,11.8401,11.8401,11.8401,160800.0
2010-03-15 13:15:00,14.75,14.76,14.74,14.76,377600.0,11.8401,11.8482,11.8321,11.8482,377600.0
2010-03-15 13:20:00,14.76,14.76,14.75,14.75,102800.0,11.8482,11.8482,11.8401,11.8401,102800.0
2010-03-15 13:25:00,14.75,14.75,14.75,14.75,51200.0,11.8401,11.8401,11.8401,11.8401,51200.0
2010-03-15 13:30:00,14.75,14.76,14.75,14.76,38800.0,11.8401,11.8482,11.8401,11.8482,38800.0
2010-03-15 13:35:00,14.76,14.77,14.76,14.77,105600.0,11.8482,11.8562,11.8482,11.8562,105600.0
2010-03-15 13:40:00,14.77,14.77,14.75,14.75,59600.0,11.8562,11.8562,11.8401,11.8401,59600.0
2010-03-15 13:45:00,14.75,14.76,14.75,14.75,60800.0,11.8401,11.8482,11.8401,11.8401,60800.0
2010-03-15 13:50:00,14.76,14.76,14.74,14.75,456400.0,11.8482,11.8482,11.8321,11.8401,456400.0
2010-03-15 13:55:00,14.74,14.75,14.74,14.74,243600.0,11.8321,11.8401,11.8321,11.8321,243600.0
2010-03-15 14:00:00,14.75,14.75,14.74,14.74,41200.0,11.8401,11.8401,11.8321,11.8321,41200.0
2010-03-15 14:05:00,14.74,14.75,14.73,14.73,58400.0,11.8321,11.8401,11.8241,11.8241,58400.0
2010-03-15 14:10:00,14.73,14.73,14.72,14.73,36400.0,11.8241,11.8241,11.8161,11.8241,36400.0
2010-03-15 14:15:00,14.74,14.74,14.73,14.74,75200.0,11.8321,11.8321,11.8241,11.8321,75200.0
2010-03-15 14:20:00,14.74,14.74,14.74,14.74,72000.0,11.8321,11.8321,11.8321,11.8321,72000.0
2010-03-15 14:25:00,14.73,14.74,14.73,14.74,42800.0,11.8241,11.8321,11.8241,11.8321,42800.0
2010-03-15 14:30:00,14.74,14.74,14.72,14.72,64400.0,11.8321,11.8321,11.8161,11.8161,64400.0
2010-03-15 14:35:00,14.72,14.73,14.72,14.73,65200.0,11.8161,11.8241,11.8161,11.8241,65200.0
2010-03-15 14:40:00,14.73,14.74,14.73,14.74,38000.0,11.8241,11.8321,11.8241,11.8321,38000.0
2010-03-15 14:45:00,14.75,14.77,14.75,14.76,56400.0,11.8401,11.8562,11.8401,11.8482,56400.0
2010-03-15 14:50:00,14.76,14.78,14.76,14.77,37200.0,11.8482,11.8642,11.8482,11.8562,37200.0
2010-03-15 14:55:00,14.77,14.78,14.75,14.76,37600.0,11.8562,11.8642,11.8401,11.8482,37600.0
2010-03-15 15:00:00,14.76,14.77,14.76,14.77,65600.0,11.8482,11.8562,11.8482,11.8562,65600.0
2010-03-15 15:05:00,14.77,14.77,14.75,14.75,100400.0,11.8562,11.8562,11.8401,11.8401,100400.0
2010-03-15 15:10:00,14.76,14.77,14.76,14.76,74400.0,11.8482,11.8562,11.8482,11.8482,74400.0
2010-03-15 15:15:00,14.77,14.79,14.77,14.78,60000.0,11.8562,11.8723,11.8562,11.8642,60000.0
2010-03-15 15:20:00,14.79,14.79,14.78,14.78,97600.0,11.8723,11.8723,11.8642,11.8642,97600.0
2010-03-15 15:25:00,14.78,14.81,14.78,14.8,202800.0,11.8642,11.8883,11.8642,11.8803,202800.0
2010-03-15 15:30:00,14.8,14.8,14.78,14.78,63200.0,11.8803,11.8803,11.8642,11.8642,63200.0
2010-03-15 15:35:00,14.79,14.82,14.79,14.81,56400.0,11.8723,11.8963,11.8723,11.8883,56400.0
2010-03-15 15:40:00,14.81,14.82,14.81,14.81,82000.0,11.8883,11.8963,11.8883,11.8883,82000.0
2010-03-15 15:45:00,14.81,14.84,14.81,14.84,198400.0,11.8883,11.9124,11.8883,11.9124,198400.0
2010-03-15 15:50:00,14.84,14.84,14.81,14.81,148400.0,11.9124,11.9124,11.8883,11.8883,148400.0
2010-03-15 15:55:00,14.81,14.83,14.81,14.81,246000.0,11.8883,11.9044,11.8883,11.8883,246000.0
2010-03-16 09:30:00,14.89,14.89,14.82,14.84,1015600.0,11.9525,11.9525,11.8963,11.9124,1015600.0
2010-03-16 09:35:00,14.83,14.84,14.83,14.83,94800.0,11.9044,11.9124,11.9044,11.9044,94800.0
2010-03-16 09:40:00,14.83,14.84,14.8,14.8,208800.0,11.9044,11.9124,11.8803,11.8803,208800.0
2010-03-16 09:45:00,14.8,14.81,14.8,14.8,88800.0,11.8803,11.8883,11.8803,11.8803,88800.0
2010-03-16 09:50:00,14.8,14.8,14.78,14.8,161200.0,11.8803,11.8803,11.8642,11.8803,161200.0
2010-03-16 09:55:00,14.8,14.83,14.79,14.83,72400.0,11.8803,11.9044,11.8723,11.9044,72400.0
2010-03-16 10:00:00,14.82,14.85,14.82,14.83,85600.0,11.8963,11.9204,11.8963,11.9044,85600.0
2010-03-16 10:05:00,14.83,14.84,14.82,14.83,48400.0,11.9044,11.9124,11.8963,11.9044,48400.0
2010-03-16 10:10:00,14.83,14.83,14.81,14.82,57200.0,11.9044,11.9044,11.8883,11.8963,57200.0
2010-03-16 10:15:00,14.82,14.82,14.79,14.8,66000.0,11.8963,11.8963,11.8723,11.8803,66000.0
2010-03-16 10:20:00,14.8,14.81,14.78,14.81,82000.0,11.8803,11.8883,11.8642,11.8883,82000.0
2010-03-16 10:25:00,14.81,14.83,14.81,14.82,27200.0,11.8883,11.9044,11.8883,11.8963,27200.0
2010-03-16 10:30:00,14.82,14.83,14.81,14.83,44000.0,11.8963,11.9044,11.8883,11.9044,44000.0
2010-03-16 10:35:00,14.83,14.84,14.83,14.83,43200.0,11.9044,11.9124,11.9044,11.9044,43200.0
2010-03-16 10:40:00,14.84,14.84,14.82,14.83,31200.0,11.9124,11.9124,11.8963,11.9044,31200.0
2010-03-16 10:45:00,14.84,14.84,14.82,14.83,30400.0,11.9124,11.9124,11.8963,11.9044,30400.0
2010-03-16 10:50:00,14.83,14.84,14.83,14.83,16800.0,11.9044,11.9124,11.9044,11.9044,16800.0
2010-03-16 10:55:00,14.83,14.88,14.83,14.88,49200.0,11.9044,11.9445,11.9044,11.9445,49200.0
2010-03-16 11:00:00,14.88,14.88,14.86,14.87,57200.0,11.9445,11.9445,11.9284,11.9365,57200.0
2010-03-16 11:05:00,14.87,14.87,14.85,14.85,34400.0,11.9365,11.9365,11.9204,11.9204,34400.0
2010-03-16 11:10:00,14.85,14.87,14.85,14.86,20400.0,11.9204,11.9365,11.9204,11.9284,20400.0
2010-03-16 11:15:00,14.86,14.87,14.86,14.87,41600.0,11.9284,11.9365,11.9284,11.9365,41600.0
2010-03-16 11:20:00,14.88,14.88,14.87,14.87,36400.0,11.9445,11.9445,11.9365,11.9365,36400.0
2010-03-16 11:25:00,14.87,14.87,14.87,14.87,16800.0,11.9365,11.9365,11.9365,11.9365,16800.0
2010-03-16 11:30:00,14.87,14.88,14.87,14.88,38000.0,11.9365,11.9445,11.9365,11.9445,38000.0
2010-03-16 11:35:00,14.88,14.88,14.87,14.87,12400.0,11.9445,11.9445,11.9365,11.9365,12400.0
2010-03-16 11:40:00,14.87,14.88,14.87,14.87,17600.0,11.9365,11.9445,11.9365,11.9365,17600.0
2010-03-16 11:45:00,14.87,14.88,14.87,14.87,58000.0,11.9365,11.9445,11.9365,11.9365,58000.0
2010-03-16 11:50:00,14.87,14.88,14.87,14.87,41600.0,11.9365,11.9445,11.9365,11.9365,41600.0
2010-03-16 11:55:00,14.88,14.88,14.87,14.88,43200.0,11.9445,11.9445,11.9365,11.9445,43200.0
2010-03-16 12:00:00,14.88,14.88,14.87,14.87,40000.0,11.9445,11.9445,11.9365,11.9365,40000.0
2010-03-16 12:05:00,14.88,14.88,14.87,14.87,52800.0,11.9445,11.9445,11.9365,11.9365,52800.0
2010-03-16 12:10:00,14.87,14.88,14.87,14.87,56000.0,11.9365,11.9445,11.9365,11.9365,56000.0
2010-03-16 12:15:00,14.87,14.87,14.87,14.87,50400.0,11.9365,11.9365,11.9365,11.9365,50400.0
2010-03-16 12:20:00,14.87,14.87,14.86,14.86,22000.0,11.9365,11.9365,11.9284,11.9284,22000.0
2010-03-16 12:25:00,14.86,14.86,14.86,14.86,20000.0,11.9284,11.9284,11.9284,11.9284,20000.0
2010-03-16 12:30:00,14.86,14.87,14.86,14.86,30400.0,11.9284,11.9365,11.9284,11.9284,30400.0
2010-03-16 12:35:00,14.86,14.86,14.86,14.86,25600.0,11.9284,11.9284,11.9284,11.9284,25600.0
2010-03-16 12:40:00,14.86,14.86,14.85,14.86,52800.0,11.9284,11.9284,11.9204,11.9284,52800.0
2010-03-16 12:45:00,14.86,14.86,14.85,14.86,43200.0,11.9284,11.9284,11.9204,11.9284,43200.0
2010-03-16 12:50:00,14.86,14.86,14.85,14.85,11600.0,11.9284,11.9284,11.9204,11.9204,11600.0
2010-03-16 12:55:00,14.85,14.86,14.85,14.85,65600.0,11.9204,11.9284,11.9204,11.9204,65600.0
2010-03-16 13:00:00,14.85,14.86,14.85,14.85,62800.0,11.9204,11.9284,11.9204,11.9204,62800.0
2010-03-16 13:05:00,14.85,14.86,14.85,14.86,50800.0,11.9204,11.9284,11.9204,11.9284,50800.0
2010-03-16 13:10:00,14.86,14.86,14.85,14.85,20800.0,11.9284,11.9284,11.9204,11.9204,20800.0
2010-03-16 13:15:00,14.85,14.85,14.85,14.85,19600.0,11.9204,11.9204,11.9204,11.9204,19600.0
2010-03-16 13:20:00,14.85,14.86,14.85,14.85,32800.0,11.9204,11.9284,11.9204,11.9204,32800.0
2010-03-16 13:25:00,14.85,14.85,14.84,14.84,16400.0,11.9204,11.9204,11.9124,11.9124,16400.0
2010-03-16 13:30:00,14.85,14.85,14.85,14.85,19200.0,11.9204,11.9204,11.9204,11.9204,19200.0
2010-03-16 13:35:00,14.85,14.85,14.84,14.85,20400.0,11.9204,11.9204,11.9124,11.9204,20400.0
2010-03-16 13:40:00,14.85,14.85,14.85,14.85,14800.0,11.9204,11.9204,11.9204,11.9204,14800.0
2010-03-16 13:45:00,14.85,14.85,14.85,14.85,25200.0,11.9204,11.9204,11.9204,11.9204,25200.0
2010-03-16 13:50:00,14.85,14.85,14.84,14.84,41200.0,11.9204,11.9204,11.9124,11.9124,41200.0
2010-03-16 13:55:00,14.84,14.85,14.84,14.85,28000.0,11.9124,11.9204,11.9124,11.9204,28000.0
2010-03-16 14:00:00,14.85,14.85,14.84,14.84,125200.0,11.9204,11.9204,11.9124,11.9124,125200.0
2010-03-16 14:05:00,14.85,14.85,14.84,14.84,15600.0,11.9204,11.9204,11.9124,11.9124,15600.0
2010-03-16 14:10:00,14.84,14.86,14.84,14.85,68800.0,11.9124,11.9284,11.9124,11.9204,68800.0
2010-03-16 14:15:00,14.86,14.86,14.83,14.85,158400.0,11.9284,11.9284,11.9044,11.9204,158400.0
2010-03-16 14:20:00,14.85,14.88,14.85,14.88,115200.0,11.9204,11.9445,11.9204,11.9445,115200.0
2010-03-16 14:25:00,14.88,14.88,14.86,14.87,204800.0,11.9445,11.9445,11.9284,11.9365,204800.0
2010-03-16 14:30:00,14.87,14.87,14.85,14.85,204800.0,11.9365,11.9365,11.9204,11.9204,204800.0
2010-03-16 14:35:00,14.85,14.85,14.83,14.83,252400.0,11.9204,11.9204,11.9044,11.9044,252400.0
2010-03-16 14:40:00,14.83,14.85,14.81,14.81,68400.0,11.9044,11.9204,11.8883,11.8883,68400.0
2010-03-16 14:45:00,14.81,14.83,14.81,14.83,67600.0,11.8883,11.9044,11.8883,11.9044,67600.0
2010-03-16 14:50:00,14.83,14.85,14.82,14.85,85200.0,11.9044,11.9204,11.8963,11.9204,85200.0
2010-03-16 14:55:00,14.85,14.86,14.84,14.85,69600.0,11.9204,11.9284,11.9124,11.9204,69600.0
2010-03-16 15:00:00,14.85,14.86,14.84,14.84,42800.0,11.9204,11.9284,11.9124,11.9124,42800.0
2010-03-16 15:05:00,14.84,14.86,14.84,14.85,37600.0,11.9124,11.9284,11.9124,11.9204,37600.0
2010-03-16 15:10:00,14.85,14.87,14.85,14.87,44800.0,11.9204,11.9365,11.9204,11.9365,44800.0
2010-03-16 15:15:00,14.86,14.88,14.86,14.88,42000.0,11.9284,11.9445,11.9284,11.9445,42000.0
2010-03-16 15:20:00,14.87,14.88,14.87,14.88,79600.0,11.9365,11.9445,11.9365,11.9445,79600.0
2010-03-16 15:25:00,14.88,14.89,14.88,14.88,58800.0,11.9445,11.9525,11.9445,11.9445,58800.0
2010-03-16 15:30:00,14.88,14.89,14.87,14.88,80400.0,11.9445,11.9525,11.9365,11.9445,80400.0
2010-03-16 15:35:00,14.88,14.9,14.88,14.89,71200.0,11.9445,11.9606,11.9445,11.9525,71200.0
2010-03-16 15:40:00,14.89,14.9,14.88,14.88,69600.0,11.9525,11.9606,11.9445,11.9445,69600.0
2010-03-16 15:45:00,14.88,14.89,14.88,14.88,314400.0,11.9445,11.9525,11.9445,11.9445,314400.0
2010-03-16 15:50:00,14.88,14.92,14.88,14.91,63600.0,11.9445,11.9766,11.9445,11.9686,63600.0
2010-03-16 15:55:00,14.92,14.95,14.92,14.94,424400.0,11.9766,12.0007,11.9766,11.9927,424400.0
2010-03-17 09:30:00,14.97,15.02,14.96,15.02,139600.0,12.0167,12.0569,12.0087,12.0569,139600.0
2010-03-17 09:35:00,15.02,15.02,14.99,15.0,201600.0,12.0569,12.0569,12.0328,12.0408,201600.0
2010-03-17 09:40:00,15.0,15.03,15.0,15.03,68000.0,12.0408,12.0649,12.0408,12.0649,68000.0
2010-03-17 09:45:00,15.03,15.05,15.03,15.05,80000.0,12.0649,12.081,12.0649,12.081,80000.0
2010-03-17 09:50:00,15.05,15.05,15.02,15.03,80800.0,12.081,12.081,12.0569,12.0649,80800.0
2010-03-17 09:55:00,15.03,15.05,15.03,15.04,40000.0,12.0649,12.081,12.0649,12.0729,40000.0
2010-03-17 10:00:00,15.05,15.05,15.03,15.03,50800.0,12.081,12.081,12.0649,12.0649,50800.0
2010-03-17 10:05:00,15.03,15.04,15.02,15.04,52400.0,12.0649,12.0729,12.0569,12.0729,52400.0
2010-03-17 10:10:00,15.03,15.03,15.01,15.02,79200.0,12.0649,12.0649,12.0489,12.0569,79200.0
2010-03-17 10:15:00,15.02,15.03,15.01,15.03,17200.0,12.0569,12.0649,12.0489,12.0649,17200.0
2010-03-17 10:20:00,15.03,15.03,15.01,15.01,30800.0,12.0649,12.0649,12.0489,12.0489,30800.0
2010-03-17 10:25:00,15.01,15.02,15.0,15.0,67200.0,12.0489,12.0569,12.0408,12.0408,67200.0
2010-03-17 10:30:00,15.0,15.02,15.0,15.01,30800.0,12.0408,12.0569,12.0408,12.0489,30800.0
2010-03-17 10:35:00,15.02,15.02,15.01,15.02,486000.0,12.0569,12.0569,12.0489,12.0569,486000.0
2010-03-17 10:40:00,15.02,15.03,15.02,15.03,24000.0,12.0569,12.0649,12.0569,12.0649,24000.0
2010-03-17 10:45:00,15.02,15.03,15.02,15.03,32000.0,12.0569,12.0649,12.0569,12.0649,32000.0
2010-03-17 10:50:00,15.02,15.03,15.02,15.03,34400.0,12.0569,12.0649,12.0569,12.0649,34400.0
2010-03-17 10:55:00,15.03,15.03,15.02,15.03,120400.0,12.0649,12.0649,12.0569,12.0649,120400.0
2010-03-17 11:00:00,15.03,15.03,15.03,15.03,44800.0,12.0649,12.0649,12.0649,12.0649,44800.0
2010-03-17 11:05:00,15.03,15.03,15.02,15.03,14800.0,12.0649,12.0649,12.0569,12.0649,14800.0
2010-03-17 11:10:00,15.03,15.03,15.02,15.03,31600.0,12.0649,12.0649,12.0569,12.0649,31600.0
2010-03-17 11:15:00,15.04,15.04,15.03,15.04,62800.0,12.0729,12.0729,12.0649,12.0729,62800.0
2010-03-17 11:20:00,15.04,15.05,15.04,15.04,84800.0,12.0729,12.081,12.0729,12.0729,84800.0
2010-03-17 11:25:00,15.04,15.05,15.03,15.04,76000.0,12.0729,12.081,12.0649,12.0729,76000.0
2010-03-17 11:30:00,15.04,15.05,15.03,15.03,52000.0,12.0729,12.081,12.0649,12.0649,52000.0
2010-03-17 11:35:00,15.03,15.03,15.03,15.03,31200.0,12.0649,12.0649,12.0649,12.0649,31200.0
2010-03-17 11:40:00,15.03,15.04,15.03,15.04,61200.0,12.0649,12.0729,12.0649,12.0729,61200.0
2010-03-17 11:45:00,15.04,15.05,15.04,15.04,75600.0,12.0729,12.081,12.0729,12.0729,75600.0
2010-03-17 11:50:00,15.04,15.04,15.03,15.03,64800.0,12.0729,12.0729,12.0649,12.0649,64800.0
2010-03-17 11:55:00,15.03,15.04,15.03,15.04,82800.0,12.0649,12.0729,12.0649,12.0729,82800.0
2010-03-17 12:00:00,15.04,15.04,15.03,15.04,42000.0,12.0729,12.0729,12.0649,12.0729,42000.0
2010-03-17 12:05:00,15.04,15.04,15.03,15.04,59600.0,12.0729,12.0729,12.0649,12.0729,59600.0
2010-03-17 12:10:00,15.04,15.04,15.04,15.04,13600.0,12.0729,12.0729,12.0729,12.0729,13600.0
2010-03-17 12:15:00,15.04,15.05,15.04,15.04,41600.0,12.0729,12.081,12.0729,12.0729,41600.0
2010-03-17 12:20:00,15.04,15.05,15.04,15.04,40400.0,12.0729,12.081,12.0729,12.0729,40400.0
2010-03-17 12:25:00,15.04,15.04,15.03,15.04,42000.0,12.0729,12.0729,12.0649,12.0729,42000.0
2010-03-17 12:30:00,15.04,15.04,15.03,15.03,34800.0,12.0729,12.0729,12.0649,12.0649,34800.0
2010-03-17 12:35:00,15.04,15.04,15.03,15.03,46400.0,12.0729,12.0729,12.0649,12.0649,46400.0
2010-03-17 12:40:00,15.03,15.04,15.03,15.04,32000.0,12.0649,12.0729,12.0649,12.0729,32000.0
2010-03-17 12:45:00,15.03,15.04,15.03,15.04,20000.0,12.0649,12.0729,12.0649,12.0729,20000.0
2010-03-17 12:50:00,15.04,15.04,15.03,15.04,34000.0,12.0729,12.0729,12.0649,12.0729,34000.0
2010-03-17 12:55:00,15.04,15.04,15.04,15.04,115200.0,12.0729,12.0729,12.0729,12.0729,115200.0
2010-03-17 13:00:00,15.04,15.04,15.04,15.04,36400.0,12.0729,12.0729,12.0729,12.0729,36400.0
2010-03-17 13:05:00,15.04,15.04,15.04,15.04,39600.0,12.0729,12.0729,12.0729,12.0729,39600.0
2010-03-17 13:10:00,15.04,15.04,15.04,15.04,56800.0,12.0729,12.0729,12.0729,12.0729,56800.0
2010-03-17 13:15:00,15.04,15.04,15.04,15.04,16400.0,12.0729,12.0729,12.0729,12.0729,16400.0
2010-03-17 13:20:00,15.04,15.05,15.04,15.05,33200.0,12.0729,12.081,12.0729,12.081,33200.0
2010-03-17 13:25:00,15.05,15.07,15.05,15.06,80400.0,12.081,12.097,12.081,12.089,80400.0
2010-03-17 13:30:00,15.06,15.1,15.06,15.1,84000.0,12.089,12.1211,12.089,12.1211,84000.0
2010-03-17 13:35:00,15.1,15.11,15.1,15.1,116800.0,12.1211,12.1291,12.1211,12.1211,116800.0
2010-03-17 13:40:00,15.1,15.11,15.1,15.1,36000.0,12.1211,12.1291,12.1211,12.1211,36000.0
2010-03-17 13:45:00,15.1,15.1,15.09,15.09,38000.0,12.1211,12.1211,12.1131,12.1131,38000.0
2010-03-17 13:50:00,15.09,15.09,15.08,15.09,25600.0,12.1131,12.1131,12.105,12.1131,25600.0
2010-03-17 13:55:00,15.09,15.1,15.09,15.1,37600.0,12.1131,12.1211,12.1131,12.1211,37600.0
2010-03-17 14:00:00,15.1,15.1,15.09,15.09,14000.0,12.1211,12.1211,12.1131,12.1131,14000.0
2010-03-17 14:05:00,15.09,15.09,15.09,15.09,20800.0,12.1131,12.1131,12.1131,12.1131,20800.0
2010-03-17 14:10:00,15.09,15.1,15.09,15.09,34400.0,12.1131,12.1211,12.1131,12.1131,34400.0
2010-03-17 14:15:00,15.09,15.1,15.09,15.1,19600.0,12.1131,12.1211,12.1131,12.1211,19600.0
2010-03-17 14:20:00,15.1,15.1,15.09,15.1,27200.0,12.1211,12.1211,12.1131,12.1211,27200.0
2010-03-17 14:25:00,15.09,15.1,15.09,15.1,44000.0,12.1131,12.1211,12.1131,12.1211,44000.0
2010-03-17 14:30:00,15.1,15.1,15.08,15.08,27200.0,12.1211,12.1211,12.105,12.105,27200.0
2010-03-17 14:35:00,15.09,15.09,15.07,15.07,74400.0,12.1131,12.1131,12.097,12.097,74400.0
2010-03-17 14:40:00,15.07,15.08,15.07,15.08,28800.0,12.097,12.105,12.097,12.105,28800.0
2010-03-17 14:45:00,15.08,15.09,15.08,15.08,19600.0,12.105,12.1131,12.105,12.105,19600.0
2010-03-17 14:50:00,15.08,15.08,15.06,15.06,28000.0,12.105,12.105,12.089,12.089,28000.0
2010-03-17 14:55:00,15.06,15.06,15.05,15.06,89600.0,12.089,12.089,12.081,12.089,89600.0
2010-03-17 15:00:00,15.05,15.06,15.05,15.06,50000.0,12.081,12.089,12.081,12.089,50000.0
2010-03-17 15:05:00,15.06,15.07,15.06,15.07,39200.0,12.089,12.097,12.089,12.097,39200.0
2010-03-17 15:10:00,15.07,15.07,15.06,15.07,43600.0,12.097,12.097,12.089,12.097,43600.0
2010-03-17 15:15:00,15.07,15.07,15.02,15.03,71600.0,12.097,12.097,12.0569,12.0649,71600.0
2010-03-17 15:20:00,15.03,15.03,15.02,15.03,57200.0,12.0649,12.0649,12.0569,12.0649,57200.0
2010-03-17 15:25:00,15.03,15.03,15.01,15.02,70000.0,12.0649,12.0649,12.0489,12.0569,70000.0
2010-03-17 15:30:00,15.02,15.03,15.01,15.01,49600.0,12.0569,12.0649,12.0489,12.0489,49600.0
2010-03-17 15:35:00,15.02,15.04,15.02,15.04,30800.0,12.0569,12.0729,12.0569,12.0729,30800.0
2010-03-17 15:40:00,15.04,15.04,15.02,15.04,54400.0,12.0729,12.0729,12.0569,12.0729,54400.0
2010-03-17 15:45:00,15.04,15.06,15.03,15.06,44000.0,12.0729,12.089,12.0649,12.089,44000.0
2010-03-17 15:50:00,15.06,15.06,15.05,15.06,77200.0,12.089,12.089,12.081,12.089,77200.0
2010-03-17 15:55:00,15.06,15.06,15.04,15.05,131600.0,12.089,12.089,12.0729,12.081,131600.0
2010-03-18 09:30:00,15.05,15.05,15.02,15.03,265600.0,12.081,12.081,12.0569,12.0649,265600.0
2010-03-18 09:35:00,15.04,15.06,15.04,15.05,83200.0,12.0729,12.089,12.0729,12.081,83200.0
2010-03-18 09:40:00,15.05,15.05,15.03,15.04,38000.0,12.081,12.081,12.0649,12.0729,38000.0
2010-03-18 09:45:00,15.04,15.04,15.03,15.04,26800.0,12.0729,12.0729,12.0649,12.0729,26800.0
2010-03-18 09:50:00,15.04,15.05,15.03,15.05,29600.0,12.0729,12.081,12.0649,12.081,29600.0
2010-03-18 09:55:00,15.06,15.06,15.04,15.04,21200.0,12.089,12.089,12.0729,12.0729,21200.0
2010-03-18 10:00:00,15.05,15.07,15.04,15.05,21600.0,12.081,12.097,12.0729,12.081,21600.0
2010-03-18 10:05:00,15.04,15.04,15.02,15.02,38400.0,12.0729,12.0729,12.0569,12.0569,38400.0
2010-03-18 10:10:00,15.02,15.04,15.02,15.04,22400.0,12.0569,12.0729,12.0569,12.0729,22400.0
2010-03-18 10:15:00,15.04,15.06,15.04,15.06,34000.0,12.0729,12.089,12.0729,12.089,34000.0
2010-03-18 10:20:00,15.06,15.07,15.06,15.07,131600.0,12.089,12.097,12.089,12.097,131600.0
2010-03-18 10:25:00,15.07,15.07,15.05,15.05,32000.0,12.097,12.097,12.081,12.081,32000.0
2010-03-18 10:30:00,15.05,15.06,15.05,15.05,36400.0,12.081,12.089,12.081,12.081,36400.0
2010-03-18 10:35:00,15.04,15.04,15.03,15.04,22400.0,12.0729,12.0729,12.0649,12.0729,22400.0
2010-03-18 10:40:00,15.04,15.04,15.03,15.04,14400.0,12.0729,12.0729,12.0649,12.0729,14400.0
2010-03-18 10:45:00,15.03,15.05,15.03,15.05,22000.0,12.0649,12.081,12.0649,12.081,22000.0
2010-03-18 10:50:00,15.05,15.06,15.05,15.05,56800.0,12.081,12.089,12.081,12.081,56800.0
2010-03-18 10:55:00,15.05,15.08,15.05,15.08,23200.0,12.081,12.105,12.081,12.105,23200.0
2010-03-18 11:00:00,15.08,15.09,15.08,15.09,213600.0,12.105,12.1131,12.105,12.1131,213600.0
2010-03-18 11:05:00,15.09,15.1,15.09,15.1,124000.0,12.1131,12.1211,12.1131,12.1211,124000.0
2010-03-18 11:10:00,15.1,15.1,15.09,15.1,67200.0,12.1211,12.1211,12.1131,12.1211,67200.0
2010-03-18 11:15:00,15.1,15.12,15.1,15.11,40000.0,12.1211,12.1372,12.1211,12.1291,40000.0
2010-03-18 11:20:00,15.11,15.12,15.1,15.1,75600.0,12.1291,12.1372,12.1211,12.1211,75600.0
2010-03-18 11:25:00,15.1,15.1,15.09,15.09,35200.0,12.1211,12.1211,12.1131,12.1131,35200.0
2010-03-18 11:30:00,15.09,15.09,15.08,15.08,100400.0,12.1131,12.1131,12.105,12.105,100400.0
2010-03-18 11:35:00,15.08,15.08,15.06,15.06,130000.0,12.105,12.105,12.089,12.089,130000.0
2010-03-18 11:40:00,15.06,15.06,15.04,15.04,114400.0,12.089,12.089,12.0729,12.0729,114400.0
2010-03-18 11:45:00,15.04,15.05,15.03,15.04,348400.0,12.0729,12.081,12.0649,12.0729,348400.0
2010-03-18 11:50:00,15.04,15.04,15.03,15.04,112800.0,12.0729,12.0729,12.0649,12.0729,112800.0
2010-03-18 11:55:00,15.04,15.05,15.03,15.03,235200.0,12.0729,12.081,12.0649,12.0649,235200.0
2010-03-18 12:00:00,15.03,15.03,15.0,15.0,89200.0,12.0649,12.0649,12.0408,12.0408,89200.0
2010-03-18 12:05:00,14.99,15.01,14.99,15.01,37200.0,12.0328,12.0489,12.0328,12.0489,37200.0
2010-03-18 12:10:00,15.01,15.03,15.0,15.01,148800.0,12.0489,12.0649,12.0408,12.0489,148800.0
2010-03-18 12:15:00,15.01,15.01,15.0,15.01,25200.0,12.0489,12.0489,12.0408,12.0489,25200.0
2010-03-18 12:20:00,15.01,15.02,15.01,15.01,34800.0,12.0489,12.0569,12.0489,12.0489,34800.0
2010-03-18 12:25:00,15.01,15.02,15.01,15.01,39200.0,12.0489,12.0569,12.0489,12.0489,39200.0
2010-03-18 12:30:00,15.02,15.02,15.0,15.01,36800.0,12.0569,12.0569,12.0408,12.0489,36800.0
2010-03-18 12:35:00,15.01,15.01,15.0,15.0,22000.0,12.0489,12.0489,12.0408,12.0408,22000.0
2010-03-18 12:40:00,15.0,15.0,14.99,14.99,20000.0,12.0408,12.0408,12.0328,12.0328,20000.0
2010-03-18 12:45:00,14.99,15.0,14.99,15.0,40000.0,12.0328,12.0408,12.0328,12.0408,40000.0
2010-03-18 12:50:00,14.99,15.0,14.99,14.99,11600.0,12.0328,12.0408,12.0328,12.0328,11600.0
2010-03-18 12:55:00,14.99,15.0,14.99,15.0,2800.0,12.0328,12.0408,12.0328,12.0408,2800.0
2010-03-18 13:00:00,15.0,15.01,15.0,15.01,29200.0,12.0408,12.0489,12.0408,12.0489,29200.0
2010-03-18 13:05:00,15.01,15.03,15.01,15.02,78000.0,12.0489,12.0649,12.0489,12.0569,78000.0
2010-03-18 13:10:00,15.01,15.02,15.01,15.02,82400.0,12.0489,12.0569,12.0489,12.0569,82400.0
2010-03-18 13:15:00,15.02,15.02,15.02,15.02,18400.0,12.0569,12.0569,12.0569,12.0569,18400.0
2010-03-18 13:20:00,15.02,15.02,15.01,15.02,52800.0,12.0569,12.0569,12.0489,12.0569,52800.0
2010-03-18 13:25:00,15.02,15.02,15.02,15.02,28000.0,12.0569,12.0569,12.0569,12.0569,28000.0
2010-03-18 13:30:00,15.02,15.04,15.02,15.03,24800.0,12.0569,12.0729,12.0569,12.0649,24800.0
2010-03-18 13:35:00,15.03,15.04,15.03,15.04,40000.0,12.0649,12.0729,12.0649,12.0729,40000.0
2010-03-18 13:40:00,15.04,15.04,15.03,15.03,18800.0,12.0729,12.0729,12.0649,12.0649,18800.0
2010-03-18 13:45:00,15.03,15.03,15.02,15.02,60800.0,12.0649,12.0649,12.0569,12.0569,60800.0
2010-03-18 13:50:00,15.02,15.02,15.01,15.01,89600.0,12.0569,12.0569,12.0489,12.0489,89600.0
2010-03-18 13:55:00,15.01,15.01,15.0,15.01,94800.0,12.0489,12.0489,12.0408,12.0489,94800.0
2010-03-18 14:00:00,15.01,15.01,15.0,15.01,32800.0,12.0489,12.0489,12.0408,12.0489,32800.0
2010-03-18 14:05:00,15.01,15.02,15.01,15.02,210000.0,12.0489,12.0569,12.0489,12.0569,210000.0
2010-03-18 14:10:00,15.02,15.03,15.01,15.03,73200.0,12.0569,12.0649,12.0489,12.0649,73200.0
2010-03-18 14:15:00,15.02,15.02,15.02,15.02,30400.0,12.0569,12.0569,12.0569,12.0569,30400.0
2010-03-18 14:20:00,15.02,15.02,15.01,15.01,55200.0,12.0569,12.0569,12.0489,12.0489,55200.0
2010-03-18 14:25:00,15.02,15.02,15.02,15.02,71600.0,12.0569,12.0569,12.0569,12.0569,71600.0
2010-03-18 14:30:00,15.03,15.05,15.03,15.05,56000.0,12.0649,12.081,12.0649,12.081,56000.0
2010-03-18 14:35:00,15.04,15.04,15.03,15.03,58000.0,12.0729,12.0729,12.0649,12.0649,58000.0
2010-03-18 14:40:00,15.03,15.03,15.02,15.02,117600.0,12.0649,12.0649,12.0569,12.0569,117600.0
2010-03-18 14:45:00,15.02,15.02,15.01,15.01,82400.0,12.0569,12.0569,12.0489,12.0489,82400.0
2010-03-18 14:50:00,15.01,15.01,14.99,15.0,44800.0,12.0489,12.0489,12.0328,12.0408,44800.0
2010-03-18 14:55:00,14.99,15.0,14.98,14.99,73200.0,12.0328,12.0408,12.0248,12.0328,73200.0
2010-03-18 15:00:00,15.0,15.0,14.99,14.99,46800.0,12.0408,12.0408,12.0328,12.0328,46800.0
2010-03-18 15:05:00,14.99,15.0,14.99,15.0,86000.0,12.0328,12.0408,12.0328,12.0408,86000.0
2010-03-18 15:10:00,15.0,15.0,14.98,14.98,104400.0,12.0408,12.0408,12.0248,12.0248,104400.0
2010-03-18 15:15:00,14.99,14.99,14.98,14.99,322800.0,12.0328,12.0328,12.0248,12.0328,322800.0
2010-03-18 15:20:00,14.99,15.01,14.98,14.99,774800.0,12.0328,12.0489,12.0248,12.0328,774800.0
2010-03-18 15:25:00,14.99,15.01,14.99,15.0,481600.0,12.0328,12.0489,12.0328,12.0408,481600.0
2010-03-18 15:30:00,15.0,15.03,15.0,15.02,106400.0,12.0408,12.0649,12.0408,12.0569,106400.0
2010-03-18 15:35:00,15.02,15.03,15.01,15.01,105200.0,12.0569,12.0649,12.0489,12.0489,105200.0
2010-03-18 15:40:00,15.01,15.01,14.99,14.99,122000.0,12.0489,12.0489,12.0328,12.0328,122000.0
2010-03-18 15:45:00,14.99,15.02,14.99,15.01,309600.0,12.0328,12.0569,12.0328,12.0489,309600.0
2010-03-18 15:50:00,15.01,15.02,15.0,15.02,234400.0,12.0489,12.0569,12.0408,12.0569,234400.0
2010-03-18 15:55:00,15.02,15.02,15.0,15.01,449200.0,12.0569,12.0569,12.0408,12.0489,449200.0
2010-03-19 09:30:00,15.05,15.06,15.04,15.06,187600.0,12.081,12.089,12.0729,12.089,187600.0
2010-03-19 09:35:00,15.06,15.06,15.01,15.03,116400.0,12.089,12.089,12.0489,12.0649,116400.0
2010-03-19 09:40:00,15.02,15.03,14.96,14.96,114000.0,12.0569,12.0649,12.0087,12.0087,114000.0
2010-03-19 09:45:00,14.96,14.96,14.93,14.96,106400.0,12.0087,12.0087,11.9846,12.0087,106400.0
2010-03-19 09:50:00,14.96,14.99,14.96,14.99,56000.0,12.0087,12.0328,12.0087,12.0328,56000.0
2010-03-19 09:55:00,14.99,14.99,14.98,14.99,17200.0,12.0328,12.0328,12.0248,12.0328,17200.0
2010-03-19 10:00:00,14.99,14.99,14.96,14.97,52000.0,12.0328,12.0328,12.0087,12.0167,52000.0
2010-03-19 10:05:00,14.97,14.97,14.94,14.94,19600.0,12.0167,12.0167,11.9927,11.9927,19600.0
2010-03-19 10:10:00,14.94,14.94,14.92,14.92,54800.0,11.9927,11.9927,11.9766,11.9766,54800.0
2010-03-19 10:15:00,14.91,14.91,14.88,14.9,112400.0,11.9686,11.9686,11.9445,11.9606,112400.0
2010-03-19 10:20:00,14.89,14.89,14.86,14.87,54800.0,11.9525,11.9525,11.9284,11.9365,54800.0
2010-03-19 10:25:00,14.87,14.89,14.87,14.88,61200.0,11.9365,11.9525,11.9365,11.9445,61200.0
2010-03-19 10:30:00,14.88,14.89,14.85,14.87,64400.0,11.9445,11.9525,11.9204,11.9365,64400.0
2010-03-19 10:35:00,14.88,14.89,14.88,14.89,23600.0,11.9445,11.9525,11.9445,11.9525,23600.0
2010-03-19 10:40:00,14.88,14.88,14.87,14.88,26400.0,11.9445,11.9445,11.9365,11.9445,26400.0
2010-03-19 10:45:00,14.88,14.89,14.88,14.88,42000.0,11.9445,11.9525,11.9445,11.9445,42000.0
2010-03-19 10:50:00,14.88,14.88,14.87,14.88,15200.0,11.9445,11.9445,11.9365,11.9445,15200.0
2010-03-19 10:55:00,14.87,14.88,14.87,14.87,45200.0,11.9365,11.9445,11.9365,11.9365,45200.0
2010-03-19 11:00:00,14.87,14.87,14.85,14.86,20400.0,11.9365,11.9365,11.9204,11.9284,20400.0
2010-03-19 11:05:00,14.86,14.86,14.85,14.85,25200.0,11.9284,11.9284,11.9204,11.9204,25200.0
2010-03-19 11:10:00,14.85,14.86,14.8,14.81,78400.0,11.9204,11.9284,11.8803,11.8883,78400.0
2010-03-19 11:15:00,14.81,14.82,14.8,14.81,34000.0,11.8883,11.8963,11.8803,11.8883,34000.0
2010-03-19 11:20:00,14.81,14.83,14.81,14.82,15200.0,11.8883,11.9044,11.8883,11.8963,15200.0
2010-03-19 11:25:00,14.82,14.82,14.8,14.8,22800.0,11.8963,11.8963,11.8803,11.8803,22800.0
2010-03-19 11:30:00,14.8,14.81,14.79,14.81,38400.0,11.8803,11.8883,11.8723,11.8883,38400.0
2010-03-19 11:35:00,14.81,14.81,14.81,14.81,15200.0,11.8883,11.8883,11.8883,11.8883,15200.0
2010-03-19 11:40:00,14.81,14.83,14.81,14.82,23200.0,11.8883,11.9044,11.8883,11.8963,23200.0
2010-03-19 11:45:00,14.82,14.84,14.82,14.84,174400.0,11.8963,11.9124,11.8963,11.9124,174400.0
2010-03-19 11:50:00,14.83,14.84,14.83,14.84,15600.0,11.9044,11.9124,11.9044,11.9124,15600.0
2010-03-19 11:55:00,14.85,14.86,14.84,14.84,34800.0,11.9204,11.9284,11.9124,11.9124,34800.0
2010-03-19 12:00:00,14.84,14.85,14.84,14.85,14800.0,11.9124,11.9204,11.9124,11.9204,14800.0
2010-03-19 12:05:00,14.85,14.86,14.85,14.86,85600.0,11.9204,11.9284,11.9204,11.9284,85600.0
2010-03-19 12:10:00,14.86,14.86,14.85,14.85,70800.0,11.9284,11.9284,11.9204,11.9204,70800.0
2010-03-19 12:15:00,14.85,14.86,14.83,14.83,66000.0,11.9204,11.9284,11.9044,11.9044,66000.0
2010-03-19 12:20:00,14.83,14.84,14.83,14.83,70400.0,11.9044,11.9124,11.9044,11.9044,70400.0
2010-03-19 12:25:00,14.83,14.84,14.83,14.83,54800.0,11.9044,11.9124,11.9044,11.9044,54800.0
2010-03-19 12:30:00,14.82,14.83,14.81,14.82,34800.0,11.8963,11.9044,11.8883,11.8963,34800.0
2010-03-19 12:35:00,14.82,14.82,14.82,14.82,26800.0,11.8963,11.8963,11.8963,11.8963,26800.0
2010-03-19 12:40:00,14.82,14.83,14.81,14.83,30000.0,11.8963,11.9044,11.8883,11.9044,30000.0
2010-03-19 12:45:00,14.83,14.83,14.81,14.81,19200.0,11.9044,11.9044,11.8883,11.8883,19200.0
2010-03-19 12:50:00,14.81,14.82,14.81,14.81,55600.0,11.8883,11.8963,11.8883,11.8883,55600.0
2010-03-19 12:55:00,14.81,14.81,14.81,14.81,29200.0,11.8883,11.8883,11.8883,11.8883,29200.0
2010-03-19 13:00:00,14.81,14.84,14.81,14.84,19200.0,11.8883,11.9124,11.8883,11.9124,19200.0
2010-03-19 13:05:00,14.84,14.84,14.83,14.84,82400.0,11.9124,11.9124,11.9044,11.9124,82400.0
2010-03-19 13:10:00,14.84,14.84,14.83,14.83,22800.0,11.9124,11.9124,11.9044,11.9044,22800.0
2010-03-19 13:15:00,14.83,14.84,14.83,14.84,17200.0,11.9044,11.9124,11.9044,11.9124,17200.0
2010-03-19 13:20:00,14.84,14.84,14.82,14.83,41600.0,11.9124,11.9124,11.8963,11.9044,41600.0
2010-03-19 13:25:00,14.83,14.84,14.82,14.84,38400.0,11.9044,11.9124,11.8963,11.9124,38400.0
2010-03-19 13:30:00,14.84,14.84,14.83,14.84,34400.0,11.9124,11.9124,11.9044,11.9124,34400.0
2010-03-19 13:35:00,14.83,14.83,14.83,14.83,67200.0,11.9044,11.9044,11.9044,11.9044,67200.0
2010-03-19 13:40:00,14.84,14.84,14.82,14.83,34000.0,11.9124,11.9124,11.8963,11.9044,34000.0
2010-03-19 13:45:00,14.83,14.83,14.82,14.83,55600.0,11.9044,11.9044,11.8963,11.9044,55600.0
2010-03-19 13:50:00,14.83,14.84,14.82,14.84,37600.0,11.9044,11.9124,11.8963,11.9124,37600.0
2010-03-19 13:55:00,14.84,14.84,14.83,14.84,21200.0,11.9124,11.9124,11.9044,11.9124,21200.0
2010-03-19 14:00:00,14.84,14.84,14.83,14.84,16800.0,11.9124,11.9124,11.9044,11.9124,16800.0
2010-03-19 14:05:00,14.84,14.86,14.84,14.86,19200.0,11.9124,11.9284,11.9124,11.9284,19200.0
2010-03-19 14:10:00,14.85,14.86,14.84,14.84,53200.0,11.9204,11.9284,11.9124,11.9124,53200.0
2010-03-19 14:15:00,14.84,14.85,14.84,14.85,67600.0,11.9124,11.9204,11.9124,11.9204,67600.0
2010-03-19 14:20:00,14.85,14.87,14.85,14.87,40000.0,11.9204,11.9365,11.9204,11.9365,40000.0
2010-03-19 14:25:00,14.87,14.87,14.87,14.87,8800.0,11.9365,11.9365,11.9365,11.9365,8800.0
2010-03-19 14:30:00,14.87,14.87,14.86,14.86,9600.0,11.9365,11.9365,11.9284,11.9284,9600.0
2010-03-19 14:35:00,14.87,14.87,14.86,14.86,16400.0,11.9365,11.9365,11.9284,11.9284,16400.0
2010-03-19 14:40:00,14.86,14.87,14.85,14.87,31200.0,11.9284,11.9365,11.9204,11.9365,31200.0
2010-03-19 14:45:00,14.87,14.87,14.86,14.87,11200.0,11.9365,11.9365,11.9284,11.9365,11200.0
2010-03-19 14:50:00,14.87,14.87,14.85,14.85,22800.0,11.9365,11.9365,11.9204,11.9204,22800.0
2010-03-19 14:55:00,14.85,14.85,14.84,14.84,22400.0,11.9204,11.9204,11.9124,11.9124,22400.0
2010-03-19 15:00:00,14.84,14.85,14.83,14.85,40000.0,11.9124,11.9204,11.9044,11.9204,40000.0
2010-03-19 15:05:00,14.85,14.86,14.85,14.86,17600.0,11.9204,11.9284,11.9204,11.9284,17600.0
2010-03-19 15:10:00,14.86,14.86,14.86,14.86,36800.0,11.9284,11.9284,11.9284,11.9284,36800.0
2010-03-19 15:15:00,14.86,14.87,14.86,14.87,33200.0,11.9284,11.9365,11.9284,11.9365,33200.0
2010-03-19 15:20:00,14.87,14.87,14.85,14.85,16400.0,11.9365,11.9365,11.9204,11.9204,16400.0
2010-03-19 15:25:00,14.85,14.86,14.85,14.85,13600.0,11.9204,11.9284,11.9204,11.9204,13600.0
2010-03-19 15:30:00,14.85,14.85,14.81,14.81,89200.0,11.9204,11.9204,11.8883,11.8883,89200.0
2010-03-19 15:35:00,14.81,14.84,14.81,14.82,64800.0,11.8883,11.9124,11.8883,11.8963,64800.0
2010-03-19 15:40:00,14.81,14.82,14.8,14.82,122400.0,11.8883,11.8963,11.8803,11.8963,122400.0
2010-03-19 15:45:00,14.82,14.85,14.82,14.85,360400.0,11.8963,11.9204,11.8963,11.9204,360400.0
2010-03-19 15:50:00,14.86,14.87,14.85,14.87,69200.0,11.9284,11.9365,11.9204,11.9365,69200.0
2010-03-19 15:55:00,14.86,14.87,14.84,14.85,170000.0,11.9284,11.9365,11.9124,11.9204,170000.0
2010-03-22 09:30:00,14.75,14.77,14.72,14.77,270400.0,11.8401,11.8562,11.8161,11.8562,270400.0
2010-03-22 09:35:00,14.77,14.8,14.76,14.79,300000.0,11.8562,11.8803,11.8482,11.8723,300000.0
2010-03-22 09:40:00,14.79,14.82,14.78,14.81,138000.0,11.8723,11.8963,11.8642,11.8883,138000.0
2010-03-22 09:45:00,14.81,14.86,14.81,14.85,63200.0,11.8883,11.9284,11.8883,11.9204,63200.0
2010-03-22 09:50:00,14.85,14.87,14.84,14.86,38400.0,11.9204,11.9365,11.9124,11.9284,38400.0
2010-03-22 09:55:00,14.88,14.88,14.87,14.87,78000.0,11.9445,11.9445,11.9365,11.9365,78000.0
2010-03-22 10:00:00,14.87,14.88,14.86,14.88,95200.0,11.9365,11.9445,11.9284,11.9445,95200.0
2010-03-22 10:05:00,14.87,14.87,14.85,14.86,40800.0,11.9365,11.9365,11.9204,11.9284,40800.0
2010-03-22 10:10:00,14.86,14.87,14.85,14.86,23600.0,11.9284,11.9365,11.9204,11.9284,23600.0
2010-03-22 10:15:00,14.86,14.86,14.84,14.85,28400.0,11.9284,11.9284,11.9124,11.9204,28400.0
2010-03-22 10:20:00,14.85,14.89,14.85,14.89,82800.0,11.9204,11.9525,11.9204,11.9525,82800.0
2010-03-22 10:25:00,14.89,14.94,14.89,14.94,78000.0,11.9525,11.9927,11.9525,11.9927,78000.0
2010-03-22 10:30:00,14.94,14.96,14.94,14.94,60400.0,11.9927,12.0087,11.9927,11.9927,60400.0
2010-03-22 10:35:00,14.94,14.96,14.93,14.95,30400.0,11.9927,12.0087,11.9846,12.0007,30400.0
2010-03-22 10:40:00,14.95,14.97,14.95,14.95,19600.0,12.0007,12.0167,12.0007,12.0007,19600.0
2010-03-22 10:45:00,14.95,14.99,14.95,14.97,211600.0,12.0007,12.0328,12.0007,12.0167,211600.0
2010-03-22 10:50:00,14.98,14.99,14.98,14.99,65200.0,12.0248,12.0328,12.0248,12.0328,65200.0
2010-03-22 10:55:00,14.98,14.98,14.97,14.97,26800.0,12.0248,12.0248,12.0167,12.0167,26800.0
2010-03-22 11:00:00,14.97,14.99,14.97,14.99,88400.0,12.0167,12.0328,12.0167,12.0328,88400.0
2010-03-22 11:05:00,14.99,15.0,14.99,14.99,54000.0,12.0328,12.0408,12.0328,12.0328,54000.0
2010-03-22 11:10:00,14.99,15.0,14.98,14.99,27600.0,12.0328,12.0408,12.0248,12.0328,27600.0
2010-03-22 11:15:00,14.97,14.98,14.97,14.97,44800.0,12.0167,12.0248,12.0167,12.0167,44800.0
2010-03-22 11:20:00,14.97,14.98,14.97,14.97,49200.0,12.0167,12.0248,12.0167,12.0167,49200.0
2010-03-22 11:25:00,14.97,14.99,14.97,14.97,19600.0,12.0167,12.0328,12.0167,12.0167,19600.0
2010-03-22 11:30:00,14.97,14.98,14.96,14.96,20800.0,12.0167,12.0248,12.0087,12.0087,20800.0
2010-03-22 11:35:00,14.96,14.97,14.96,14.97,42400.0,12.0087,12.0167,12.0087,12.0167,42400.0
2010-03-22 11:40:00,14.97,14.97,14.96,14.96,28000.0,12.0167,12.0167,12.0087,12.0087,28000.0
2010-03-22 11:45:00,14.96,14.99,14.96,14.98,50400.0,12.0087,12.0328,12.0087,12.0248,50400.0
2010-03-22 11:50:00,14.98,14.99,14.98,14.99,74000.0,12.0248,12.0328,12.0248,12.0328,74000.0
2010-03-22 11:55:00,14.99,14.99,14.99,14.99,31600.0,12.0328,12.0328,12.0328,12.0328,31600.0
2010-03-22 12:00:00,14.99,14.99,14.97,14.97,97200.0,12.0328,12.0328,12.0167,12.0167,97200.0
2010-03-22 12:05:00,14.97,14.97,14.96,14.97,49200.0,12.0167,12.0167,12.0087,12.0167,49200.0
2010-03-22 12:10:00,14.96,14.97,14.96,14.97,119600.0,12.0087,12.0167,12.0087,12.0167,119600.0
2010-03-22 12:15:00,14.97,14.97,14.96,14.97,14000.0,12.0167,12.0167,12.0087,12.0167,14000.0
2010-03-22 12:20:00,14.97,14.98,14.97,14.97,44800.0,12.0167,12.0248,12.0167,12.0167,44800.0
2010-03-22 12:25:00,14.97,14.99,14.97,14.99,27600.0,12.0167,12.0328,12.0167,12.0328,27600.0
2010-03-22 12:30:00,14.99,15.0,14.99,14.99,27600.0,12.0328,12.0408,12.0328,12.0328,27600.0
2010-03-22 12:35:00,15.0,15.0,14.99,14.99,34400.0,12.0408,12.0408,12.0328,12.0328,34400.0
2010-03-22 12:40:00,14.99,15.0,14.99,14.99,15200.0,12.0328,12.0408,12.0328,12.0328,15200.0
2010-03-22 12:45:00,14.99,15.0,14.99,15.0,15600.0,12.0328,12.0408,12.0328,12.0408,15600.0
2010-03-22 12:50:00,15.0,15.01,14.99,15.01,17200.0,12.0408,12.0489,12.0328,12.0489,17200.0
2010-03-22 12:55:00,15.01,15.02,15.01,15.02,62000.0,12.0489,12.0569,12.0489,12.0569,62000.0
2010-03-22 13:00:00,15.02,15.05,15.02,15.05,87200.0,12.0569,12.081,12.0569,12.081,87200.0
2010-03-22 13:05:00,15.05,15.05,15.04,15.05,70400.0,12.081,12.081,12.0729,12.081,70400.0
2010-03-22 13:10:00,15.04,15.05,15.04,15.05,9600.0,12.0729,12.081,12.0729,12.081,9600.0
2010-03-22 13:15:00,15.05,15.05,15.04,15.05,11600.0,12.081,12.081,12.0729,12.081,11600.0
2010-03-22 13:20:00,15.05,15.06,15.05,15.05,15600.0,12.081,12.089,12.081,12.081,15600.0
2010-03-22 13:25:00,15.05,15.05,15.03,15.04,38800.0,12.081,12.081,12.0649,12.0729,38800.0
2010-03-22 13:30:00,15.03,15.04,15.03,15.04,18400.0,12.0649,12.0729,12.0649,12.0729,18400.0
2010-03-22 13:35:00,15.04,15.04,15.03,15.03,28400.0,12.0729,12.0729,12.0649,12.0649,28400.0
2010-03-22 13:40:00,15.03,15.04,15.02,15.04,49600.0,12.0649,12.0729,12.0569,12.0729,49600.0
2010-03-22 13:45:00,15.04,15.04,15.04,15.04,25600.0,12.0729,12.0729,12.0729,12.0729,25600.0
2010-03-22 13:50:00,15.04,15.05,15.04,15.04,28800.0,12.0729,12.081,12.0729,12.0729,28800.0
2010-03-22 13:55:00,15.04,15.04,15.03,15.03,16400.0,12.0729,12.0729,12.0649,12.0649,16400.0
2010-03-22 14:00:00,15.02,15.03,15.01,15.03,66000.0,12.0569,12.0649,12.0489,12.0649,66000.0
2010-03-22 14:05:00,15.03,15.03,15.01,15.02,122400.0,12.0649,12.0649,12.0489,12.0569,122400.0
2010-03-22 14:10:00,15.02,15.02,15.0,15.01,16000.0,12.0569,12.0569,12.0408,12.0489,16000.0
2010-03-22 14:15:00,15.01,15.02,15.01,15.02,19600.0,12.0489,12.0569,12.0489,12.0569,19600.0
2010-03-22 14:20:00,15.02,15.03,15.02,15.03,29600.0,12.0569,12.0649,12.0569,12.0649,29600.0
2010-03-22 14:25:00,15.03,15.05,15.03,15.05,38400.0,12.0649,12.081,12.0649,12.081,38400.0
2010-03-22 14:30:00,15.05,15.07,15.05,15.06,106800.0,12.081,12.097,12.081,12.089,106800.0
2010-03-22 14:35:00,15.06,15.07,15.06,15.07,45200.0,12.089,12.097,12.089,12.097,45200.0
2010-03-22 14:40:00,15.08,15.08,15.07,15.08,21600.0,12.105,12.105,12.097,12.105,21600.0
2010-03-22 14:45:00,15.08,15.1,15.08,15.08,100000.0,12.105,12.1211,12.105,12.105,100000.0
2010-03-22 14:50:00,15.08,15.08,15.07,15.07,29600.0,12.105,12.105,12.097,12.097,29600.0
2010-03-22 14:55:00,15.07,15.07,15.05,15.06,42800.0,12.097,12.097,12.081,12.089,42800.0
2010-03-22 15:00:00,15.06,15.07,15.05,15.06,64400.0,12.089,12.097,12.081,12.089,64400.0
2010-03-22 15:05:00,15.06,15.06,15.04,15.04,34400.0,12.089,12.089,12.0729,12.0729,34400.0
2010-03-22 15:10:00,15.04,15.06,15.04,15.05,39600.0,12.0729,12.089,12.0729,12.081,39600.0
2010-03-22 15:15:00,15.06,15.06,15.06,15.06,26400.0,12.089,12.089,12.089,12.089,26400.0
2010-03-22 15:20:00,15.06,15.08,15.06,15.08,22800.0,12.089,12.105,12.089,12.105,22800.0
2010-03-22 15:25:00,15.08,15.08,15.06,15.06,18400.0,12.105,12.105,12.089,12.089,18400.0
2010-03-22 15:30:00,15.06,15.06,15.05,15.06,51600.0,12.089,12.089,12.081,12.089,51600.0
2010-03-22 15:35:00,15.06,15.06,15.04,15.06,43200.0,12.089,12.089,12.0729,12.089,43200.0
2010-03-22 15:40:00,15.06,15.07,15.05,15.06,60400.0,12.089,12.097,12.081,12.089,60400.0
2010-03-22 15:45:00,15.06,15.08,15.06,15.08,22000.0,12.089,12.105,12.089,12.105,22000.0
2010-03-22 15:50:00,15.08,15.08,15.06,15.07,45600.0,12.105,12.105,12.089,12.097,45600.0
2010-03-22 15:55:00,15.07,15.07,15.06,15.07,90400.0,12.097,12.097,12.089,12.097,90400.0
2010-03-23 09:30:00,15.09,15.1,15.05,15.05,214000.0,12.1131,12.1211,12.081,12.081,214000.0
2010-03-23 09:35:00,15.05,15.07,15.03,15.06,104400.0,12.081,12.097,12.0649,12.089,104400.0
2010-03-23 09:40:00,15.05,15.08,15.05,15.06,70000.0,12.081,12.105,12.081,12.089,70000.0
2010-03-23 09:45:00,15.06,15.06,15.03,15.06,64000.0,12.089,12.089,12.0649,12.089,64000.0
2010-03-23 09:50:00,15.05,15.08,15.05,15.06,56800.0,12.081,12.105,12.081,12.089,56800.0
2010-03-23 09:55:00,15.06,15.09,15.06,15.08,38800.0,12.089,12.1131,12.089,12.105,38800.0
2010-03-23 10:00:00,15.08,15.11,15.04,15.05,111600.0,12.105,12.1291,12.0729,12.081,111600.0
2010-03-23 10:05:00,15.05,15.05,15.04,15.05,116400.0,12.081,12.081,12.0729,12.081,116400.0
2010-03-23 10:10:00,15.05,15.08,15.05,15.08,55600.0,12.081,12.105,12.081,12.105,55600.0
2010-03-23 10:15:00,15.08,15.12,15.08,15.11,40400.0,12.105,12.1372,12.105,12.1291,40400.0
2010-03-23 10:20:00,15.11,15.11,15.09,15.1,53600.0,12.1291,12.1291,12.1131,12.1211,53600.0
2010-03-23 10:25:00,15.1,15.11,15.09,15.1,56400.0,12.1211,12.1291,12.1131,12.1211,56400.0
2010-03-23 10:30:00,15.1,15.1,15.09,15.1,28800.0,12.1211,12.1211,12.1131,12.1211,28800.0
2010-03-23 10:35:00,15.09,15.1,15.06,15.06,60800.0,12.1131,12.1211,12.089,12.089,60800.0
2010-03-23 10:40:00,15.06,15.07,15.06,15.07,48000.0,12.089,12.097,12.089,12.097,48000.0
2010-03-23 10:45:00,15.07,15.08,15.05,15.06,38000.0,12.097,12.105,12.081,12.089,38000.0
2010-03-23 10:50:00,15.06,15.07,15.05,15.05,28800.0,12.089,12.097,12.081,12.081,28800.0
2010-03-23 10:55:00,15.05,15.05,15.03,15.03,14800.0,12.081,12.081,12.0649,12.0649,14800.0
2010-03-23 11:00:00,15.03,15.03,15.0,15.0,44400.0,12.0649,12.0649,12.0408,12.0408,44400.0
2010-03-23 11:05:00,15.0,15.02,14.99,15.02,27600.0,12.0408,12.0569,12.0328,12.0569,27600.0
2010-03-23 11:10:00,15.02,15.04,15.01,15.04,24800.0,12.0569,12.0729,12.0489,12.0729,24800.0
2010-03-23 11:15:00,15.04,15.04,15.02,15.02,15200.0,12.0729,12.0729,12.0569,12.0569,15200.0
2010-03-23 11:20:00,15.03,15.04,15.03,15.04,34400.0,12.0649,12.0729,12.0649,12.0729,34400.0
2010-03-23 11:25:00,15.03,15.04,15.01,15.04,29200.0,12.0649,12.0729,12.0489,12.0729,29200.0
2010-03-23 11:30:00,15.04,15.05,15.03,15.03,30000.0,12.0729,12.081,12.0649,12.0649,30000.0
2010-03-23 11:35:00,15.03,15.03,15.02,15.03,19200.0,12.0649,12.0649,12.0569,12.0649,19200.0
2010-03-23 11:40:00,15.03,15.03,15.01,15.02,26800.0,12.0649,12.0649,12.0489,12.0569,26800.0
2010-03-23 11:45:00,15.02,15.06,15.02,15.05,56000.0,12.0569,12.089,12.0569,12.081,56000.0
2010-03-23 11:50:00,15.05,15.05,15.05,15.05,24000.0,12.081,12.081,12.081,12.081,24000.0
2010-03-23 11:55:00,15.05,15.07,15.05,15.07,160000.0,12.081,12.097,12.081,12.097,160000.0
2010-03-23 12:00:00,15.07,15.09,15.07,15.07,17200.0,12.097,12.1131,12.097,12.097,17200.0
2010-03-23 12:05:00,15.07,15.1,15.07,15.08,28000.0,12.097,12.1211,12.097,12.105,28000.0
2010-03-23 12:10:00,15.08,15.1,15.08,15.1,28400.0,12.105,12.1211,12.105,12.1211,28400.0
2010-03-23 12:15:00,15.1,15.1,15.08,15.09,10000.0,12.1211,12.1211,12.105,12.1131,10000.0
2010-03-23 12:20:00,15.09,15.1,15.09,15.09,17600.0,12.1131,12.1211,12.1131,12.1131,17600.0
2010-03-23 12:25:00,15.1,15.1,15.09,15.09,20400.0,12.1211,12.1211,12.1131,12.1131,20400.0
2010-03-23 12:30:00,15.1,15.1,15.09,15.09,33200.0,12.1211,12.1211,12.1131,12.1131,33200.0
2010-03-23 12:35:00,15.09,15.09,15.08,15.08,28800.0,12.1131,12.1131,12.105,12.105,28800.0
2010-03-23 12:40:00,15.09,15.09,15.08,15.09,10800.0,12.1131,12.1131,12.105,12.1131,10800.0
2010-03-23 12:45:00,15.09,15.09,15.08,15.08,9200.0,12.1131,12.1131,12.105,12.105,9200.0
2010-03-23 12:50:00,15.08,15.09,15.08,15.09,24000.0,12.105,12.1131,12.105,12.1131,24000.0
2010-03-23 12:55:00,15.09,15.1,15.09,15.09,18800.0,12.1131,12.1211,12.1131,12.1131,18800.0
2010-03-23 13:00:00,15.09,15.1,15.09,15.1,24400.0,12.1131,12.1211,12.1131,12.1211,24400.0
2010-03-23 13:05:00,15.09,15.1,15.09,15.1,341600.0,12.1131,12.1211,12.1131,12.1211,341600.0
2010-03-23 13:10:00,15.1,15.1,15.08,15.08,57600.0,12.1211,12.1211,12.105,12.105,57600.0
2010-03-23 13:15:00,15.09,15.1,15.09,15.1,35200.0,12.1131,12.1211,12.1131,12.1211,35200.0
2010-03-23 13:20:00,15.1,15.12,15.09,15.12,38000.0,12.1211,12.1372,12.1131,12.1372,38000.0
2010-03-23 13:25:00,15.12,15.13,15.12,15.13,15200.0,12.1372,12.1452,12.1372,12.1452,15200.0
2010-03-23 13:30:00,15.13,15.13,15.12,15.12,12000.0,12.1452,12.1452,12.1372,12.1372,12000.0
2010-03-23 13:35:00,15.12,15.13,15.12,15.12,14800.0,12.1372,12.1452,12.1372,12.1372,14800.0
2010-03-23 13:40:00,15.12,15.12,15.11,15.11,17600.0,12.1372,12.1372,12.1291,12.1291,17600.0
2010-03-23 13:45:00,15.11,15.11,15.11,15.11,31200.0,12.1291,12.1291,12.1291,12.1291,31200.0
2010-03-23 13:50:00,15.11,15.12,15.11,15.12,5600.0,12.1291,12.1372,12.1291,12.1372,5600.0
2010-03-23 13:55:00,15.12,15.12,15.1,15.1,35200.0,12.1372,12.1372,12.1211,12.1211,35200.0
2010-03-23 14:00:00,15.1,15.11,15.1,15.1,12400.0,12.1211,12.1291,12.1211,12.1211,12400.0
2010-03-23 14:05:00,15.1,15.11,15.1,15.11,4400.0,12.1211,12.1291,12.1211,12.1291,4400.0
2010-03-23 14:10:00,15.11,15.13,15.11,15.12,13200.0,12.1291,12.1452,12.1291,12.1372,13200.0
2010-03-23 14:15:00,15.12,15.12,15.11,15.12,7600.0,12.1372,12.1372,12.1291,12.1372,7600.0
2010-03-23 14:20:00,15.12,15.13,15.12,15.13,12000.0,12.1372,12.1452,12.1372,12.1452,12000.0
2010-03-23 14:25:00,15.13,15.15,15.13,15.15,22000.0,12.1452,12.1612,12.1452,12.1612,22000.0
2010-03-23 14:30:00,15.15,15.15,15.13,15.14,74000.0,12.1612,12.1612,12.1452,12.1532,74000.0
2010-03-23 14:35:00,15.14,15.15,15.14,15.14,22400.0,12.1532,12.1612,12.1532,12.1532,22400.0
2010-03-23 14:40:00,15.13,15.15,15.13,15.15,27600.0,12.1452,12.1612,12.1452,12.1612,27600.0
2010-03-23 14:45:00,15.15,15.15,15.13,15.14,61600.0,12.1612,12.1612,12.1452,12.1532,61600.0
2010-03-23 14:50:00,15.14,15.15,15.13,15.15,74400.0,12.1532,12.1612,12.1452,12.1612,74400.0
2010-03-23 14:55:00,15.15,15.15,15.14,15.15,10400.0,12.1612,12.1612,12.1532,12.1612,10400.0
2010-03-23 15:00:00,15.15,15.15,15.14,15.15,12000.0,12.1612,12.1612,12.1532,12.1612,12000.0
2010-03-23 15:05:00,15.15,15.19,15.15,15.18,70400.0,12.1612,12.1933,12.1612,12.1853,70400.0
2010-03-23 15:10:00,15.18,15.19,15.18,15.19,55600.0,12.1853,12.1933,12.1853,12.1933,55600.0
2010-03-23 15:15:00,15.19,15.22,15.19,15.22,97200.0,12.1933,12.2174,12.1933,12.2174,97200.0
2010-03-23 15:20:00,15.22,15.24,15.21,15.23,49600.0,12.2174,12.2335,12.2094,12.2255,49600.0
2010-03-23 15:25:00,15.23,15.25,15.22,15.24,127200.0,12.2255,12.2415,12.2174,12.2335,127200.0
2010-03-23 15:30:00,15.24,15.24,15.23,15.24,26400.0,12.2335,12.2335,12.2255,12.2335,26400.0
2010-03-23 15:35:00,15.24,15.24,15.23,15.24,51200.0,12.2335,12.2335,12.2255,12.2335,51200.0
2010-03-23 15:40:00,15.24,15.24,15.23,15.23,44000.0,12.2335,12.2335,12.2255,12.2255,44000.0
2010-03-23 15:45:00,15.23,15.23,15.22,15.23,74000.0,12.2255,12.2255,12.2174,12.2255,74000.0
2010-03-23 15:50:00,15.23,15.23,15.22,15.22,71600.0,12.2255,12.2255,12.2174,12.2174,71600.0
2010-03-23 15:55:00,15.22,15.24,15.22,15.24,85200.0,12.2174,12.2335,12.2174,12.2335,85200.0
2010-03-24 09:30:00,15.17,15.19,15.15,15.17,180000.0,12.1773,12.1933,12.1612,12.1773,180000.0
2010-03-24 09:35:00,15.18,15.19,15.15,15.15,93200.0,12.1853,12.1933,12.1612,12.1612,93200.0
2010-03-24 09:40:00,15.15,15.16,15.15,15.16,53200.0,12.1612,12.1693,12.1612,12.1693,53200.0
2010-03-24 09:45:00,15.17,15.18,15.17,15.18,117600.0,12.1773,12.1853,12.1773,12.1853,117600.0
2010-03-24 09:50:00,15.18,15.18,15.15,15.15,42400.0,12.1853,12.1853,12.1612,12.1612,42400.0
2010-03-24 09:55:00,15.15,15.15,15.13,15.15,69600.0,12.1612,12.1612,12.1452,12.1612,69600.0
2010-03-24 10:00:00,15.15,15.16,15.12,15.16,54400.0,12.1612,12.1693,12.1372,12.1693,54400.0
2010-03-24 10:05:00,15.16,15.18,15.15,15.17,58800.0,12.1693,12.1853,12.1612,12.1773,58800.0
2010-03-24 10:10:00,15.19,15.2,15.18,15.19,47200.0,12.1933,12.2014,12.1853,12.1933,47200.0
2010-03-24 10:15:00,15.18,15.19,15.18,15.19,32400.0,12.1853,12.1933,12.1853,12.1933,32400.0
2010-03-24 10:20:00,15.18,15.19,15.16,15.17,56800.0,12.1853,12.1933,12.1693,12.1773,56800.0
2010-03-24 10:25:00,15.17,15.17,15.15,15.15,45200.0,12.1773,12.1773,12.1612,12.1612,45200.0
2010-03-24 10:30:00,15.15,15.18,15.14,15.17,94400.0,12.1612,12.1853,12.1532,12.1773,94400.0
2010-03-24 10:35:00,15.18,15.19,15.17,15.17,103600.0,12.1853,12.1933,12.1773,12.1773,103600.0
2010-03-24 10:40:00,15.17,15.17,15.15,15.16,74800.0,12.1773,12.1773,12.1612,12.1693,74800.0
2010-03-24 10:45:00,15.16,15.17,15.15,15.17,55200.0,12.1693,12.1773,12.1612,12.1773,55200.0
2010-03-24 10:50:00,15.17,15.17,15.15,15.16,78000.0,12.1773,12.1773,12.1612,12.1693,78000.0
2010-03-24 10:55:00,15.16,15.16,15.14,15.14,36400.0,12.1693,12.1693,12.1532,12.1532,36400.0
2010-03-24 11:00:00,15.14,15.16,15.14,15.15,48400.0,12.1532,12.1693,12.1532,12.1612,48400.0
2010-03-24 11:05:00,15.14,15.14,15.12,15.13,72000.0,12.1532,12.1532,12.1372,12.1452,72000.0
2010-03-24 11:10:00,15.13,15.13,15.11,15.11,46400.0,12.1452,12.1452,12.1291,12.1291,46400.0
2010-03-24 11:15:00,15.11,15.12,15.1,15.11,81200.0,12.1291,12.1372,12.1211,12.1291,81200.0
2010-03-24 11:20:00,15.1,15.13,15.1,15.12,85200.0,12.1211,12.1452,12.1211,12.1372,85200.0
2010-03-24 11:25:00,15.12,15.13,15.12,15.13,62000.0,12.1372,12.1452,12.1372,12.1452,62000.0
2010-03-24 11:30:00,15.12,15.13,15.11,15.11,34000.0,12.1372,12.1452,12.1291,12.1291,34000.0
2010-03-24 11:35:00,15.12,15.13,15.11,15.12,112800.0,12.1372,12.1452,12.1291,12.1372,112800.0
2010-03-24 11:40:00,15.13,15.14,15.13,15.14,22400.0,12.1452,12.1532,12.1452,12.1532,22400.0
2010-03-24 11:45:00,15.14,15.14,15.13,15.13,30800.0,12.1532,12.1532,12.1452,12.1452,30800.0
2010-03-24 11:50:00,15.13,15.14,15.13,15.14,54800.0,12.1452,12.1532,12.1452,12.1532,54800.0
2010-03-24 11:55:00,15.13,15.15,15.13,15.15,2800.0,12.1452,12.1612,12.1452,12.1612,2800.0
2010-03-24 12:00:00,15.15,15.16,15.14,15.15,58800.0,12.1612,12.1693,12.1532,12.1612,58800.0
2010-03-24 12:05:00,15.15,15.16,15.14,15.15,27200.0,12.1612,12.1693,12.1532,12.1612,27200.0
2010-03-24 12:10:00,15.15,15.15,15.14,15.15,16000.0,12.1612,12.1612,12.1532,12.1612,16000.0
2010-03-24 12:15:00,15.14,15.14,15.14,15.14,44800.0,12.1532,12.1532,12.1532,12.1532,44800.0
2010-03-24 12:20:00,15.14,15.15,15.14,15.14,12400.0,12.1532,12.1612,12.1532,12.1532,12400.0
2010-03-24 12:25:00,15.14,15.15,15.13,15.14,18800.0,12.1532,12.1612,12.1452,12.1532,18800.0
2010-03-24 12:30:00,15.14,15.15,15.14,15.15,69600.0,12.1532,12.1612,12.1532,12.1612,69600.0
2010-03-24 12:35:00,15.15,15.15,15.15,15.15,56800.0,12.1612,12.1612,12.1612,12.1612,56800.0
2010-03-24 12:40:00,15.15,15.16,15.15,15.15,16000.0,12.1612,12.1693,12.1612,12.1612,16000.0
2010-03-24 12:45:00,15.16,15.16,15.15,15.15,23600.0,12.1693,12.1693,12.1612,12.1612,23600.0
2010-03-24 12:50:00,15.16,15.16,15.15,15.15,61200.0,12.1693,12.1693,12.1612,12.1612,61200.0
2010-03-24 12:55:00,15.15,15.15,15.14,15.14,6800.0,12.1612,12.1612,12.1532,12.1532,6800.0
2010-03-24 13:00:00,15.14,15.14,15.11,15.11,112800.0,12.1532,12.1532,12.1291,12.1291,112800.0
2010-03-24 13:05:00,15.11,15.13,15.11,15.13,30000.0,12.1291,12.1452,12.1291,12.1452,30000.0
2010-03-24 13:10:00,15.12,15.13,15.12,15.12,52000.0,12.1372,12.1452,12.1372,12.1372,52000.0
2010-03-24 13:15:00,15.12,15.12,15.11,15.11,69200.0,12.1372,12.1372,12.1291,12.1291,69200.0
2010-03-24 13:20:00,15.11,15.12,15.11,15.11,19600.0,12.1291,12.1372,12.1291,12.1291,19600.0
2010-03-24 13:25:00,15.11,15.11,15.11,15.11,69200.0,12.1291,12.1291,12.1291,12.1291,69200.0
2010-03-24 13:30:00,15.11,15.12,15.11,15.12,20800.0,12.1291,12.1372,12.1291,12.1372,20800.0
2010-03-24 13:35:00,15.12,15.14,15.12,15.13,52000.0,12.1372,12.1532,12.1372,12.1452,52000.0
2010-03-24 13:40:00,15.13,15.13,15.12,15.13,28800.0,12.1452,12.1452,12.1372,12.1452,28800.0
2010-03-24 13:45:00,15.12,15.13,15.09,15.1,542000.0,12.1372,12.1452,12.1131,12.1211,542000.0
2010-03-24 13:50:00,15.1,15.11,15.09,15.1,113600.0,12.1211,12.1291,12.1131,12.1211,113600.0
2010-03-24 13:55:00,15.1,15.12,15.1,15.12,150800.0,12.1211,12.1372,12.1211,12.1372,150800.0
2010-03-24 14:00:00,15.13,15.13,15.11,15.12,98400.0,12.1452,12.1452,12.1291,12.1372,98400.0
2010-03-24 14:05:00,15.12,15.12,15.11,15.12,102400.0,12.1372,12.1372,12.1291,12.1372,102400.0
2010-03-24 14:10:00,15.12,15.13,15.12,15.13,91600.0,12.1372,12.1452,12.1372,12.1452,91600.0
2010-03-24 14:15:00,15.13,15.13,15.12,15.12,103200.0,12.1452,12.1452,12.1372,12.1372,103200.0
2010-03-24 14:20:00,15.12,15.13,15.12,15.13,102000.0,12.1372,12.1452,12.1372,12.1452,102000.0
2010-03-24 14:25:00,15.13,15.13,15.11,15.11,136400.0,12.1452,12.1452,12.1291,12.1291,136400.0
2010-03-24 14:30:00,15.11,15.12,15.1,15.11,90000.0,12.1291,12.1372,12.1211,12.1291,90000.0
2010-03-24 14:35:00,15.11,15.11,15.1,15.11,66400.0,12.1291,12.1291,12.1211,12.1291,66400.0
2010-03-24 14:40:00,15.1,15.11,15.1,15.11,102400.0,12.1211,12.1291,12.1211,12.1291,102400.0
2010-03-24 14:45:00,15.11,15.11,15.09,15.09,109600.0,12.1291,12.1291,12.1131,12.1131,109600.0
2010-03-24 14:50:00,15.1,15.1,15.09,15.09,48000.0,12.1211,12.1211,12.1131,12.1131,48000.0
2010-03-24 14:55:00,15.1,15.1,15.08,15.09,95600.0,12.1211,12.1211,12.105,12.1131,95600.0
2010-03-24 15:00:00,15.09,15.1,15.09,15.09,46800.0,12.1131,12.1211,12.1131,12.1131,46800.0
2010-03-24 15:05:00,15.1,15.11,15.09,15.09,44800.0,12.1211,12.1291,12.1131,12.1131,44800.0
2010-03-24 15:10:00,15.09,15.09,15.06,15.07,52800.0,12.1131,12.1131,12.089,12.097,52800.0
2010-03-24 15:15:00,15.07,15.09,15.07,15.08,67600.0,12.097,12.1131,12.097,12.105,67600.0
2010-03-24 15:20:00,15.09,15.1,15.08,15.09,60000.0,12.1131,12.1211,12.105,12.1131,60000.0
2010-03-24 15:25:00,15.09,15.09,15.07,15.07,138800.0,12.1131,12.1131,12.097,12.097,138800.0
2010-03-24 15:30:00,15.08,15.09,15.07,15.09,62400.0,12.105,12.1131,12.097,12.1131,62400.0
2010-03-24 15:35:00,15.09,15.11,15.08,15.08,68000.0,12.1131,12.1291,12.105,12.105,68000.0
2010-03-24 15:40:00,15.08,15.08,15.06,15.07,180800.0,12.105,12.105,12.089,12.097,180800.0
2010-03-24 15:45:00,15.07,15.07,15.05,15.06,113600.0,12.097,12.097,12.081,12.089,113600.0
2010-03-24 15:50:00,15.06,15.06,15.04,15.05,85200.0,12.089,12.089,12.0729,12.081,85200.0
2010-03-24 15:55:00,15.05,15.06,15.03,15.04,197600.0,12.081,12.089,12.0649,12.0729,197600.0
2010-03-25 09:30:00,15.15,15.15,15.11,15.13,378000.0,12.187,12.187,12.1548,12.1709,378000.0
2010-03-25 09:35:00,15.13,15.13,15.11,15.12,118000.0,12.1709,12.1709,12.1548,12.1628,118000.0
2010-03-25 09:40:00,15.11,15.12,15.11,15.12,65200.0,12.1548,12.1628,12.1548,12.1628,65200.0
2010-03-25 09:45:00,15.12,15.12,15.08,15.08,28400.0,12.1628,12.1628,12.1307,12.1307,28400.0
2010-03-25 09:50:00,15.07,15.1,15.07,15.08,23600.0,12.1226,12.1468,12.1226,12.1307,23600.0
2010-03-25 09:55:00,15.07,15.12,15.07,15.12,64400.0,12.1226,12.1628,12.1226,12.1628,64400.0
2010-03-25 10:00:00,15.11,15.12,15.09,15.09,30800.0,12.1548,12.1628,12.1387,12.1387,30800.0
2010-03-25 10:05:00,15.09,15.09,15.05,15.06,61600.0,12.1387,12.1387,12.1065,12.1146,61600.0
2010-03-25 10:10:00,15.06,15.08,15.06,15.08,33200.0,12.1146,12.1307,12.1146,12.1307,33200.0
2010-03-25 10:15:00,15.08,15.09,15.07,15.08,40800.0,12.1307,12.1387,12.1226,12.1307,40800.0
2010-03-25 10:20:00,15.09,15.11,15.08,15.09,53200.0,12.1387,12.1548,12.1307,12.1387,53200.0
2010-03-25 10:25:00,15.09,15.09,15.06,15.06,38400.0,12.1387,12.1387,12.1146,12.1146,38400.0
2010-03-25 10:30:00,15.07,15.08,15.06,15.08,62800.0,12.1226,12.1307,12.1146,12.1307,62800.0
2010-03-25 10:35:00,15.08,15.1,15.08,15.1,27200.0,12.1307,12.1468,12.1307,12.1468,27200.0
2010-03-25 10:40:00,15.1,15.1,15.09,15.09,42400.0,12.1468,12.1468,12.1387,12.1387,42400.0
2010-03-25 10:45:00,15.09,15.1,15.09,15.1,32400.0,12.1387,12.1468,12.1387,12.1468,32400.0
2010-03-25 10:50:00,15.11,15.11,15.08,15.09,98400.0,12.1548,12.1548,12.1307,12.1387,98400.0
2010-03-25 10:55:00,15.09,15.1,15.09,15.09,80800.0,12.1387,12.1468,12.1387,12.1387,80800.0
2010-03-25 11:00:00,15.1,15.11,15.1,15.1,77200.0,12.1468,12.1548,12.1468,12.1468,77200.0
2010-03-25 11:05:00,15.1,15.11,15.1,15.11,160400.0,12.1468,12.1548,12.1468,12.1548,160400.0
2010-03-25 11:10:00,15.11,15.16,15.11,15.15,210000.0,12.1548,12.195,12.1548,12.187,210000.0
2010-03-25 11:15:00,15.15,15.16,15.15,15.15,157200.0,12.187,12.195,12.187,12.187,157200.0
2010-03-25 11:20:00,15.16,15.18,15.15,15.18,110800.0,12.195,12.2111,12.187,12.2111,110800.0
2010-03-25 11:25:00,15.18,15.19,15.17,15.18,157600.0,12.2111,12.2192,12.2031,12.2111,157600.0
2010-03-25 11:30:00,15.19,15.22,15.19,15.22,324800.0,12.2192,12.2433,12.2192,12.2433,324800.0
2010-03-25 11:35:00,15.21,15.22,15.21,15.21,110800.0,12.2352,12.2433,12.2352,12.2352,110800.0
2010-03-25 11:40:00,15.21,15.21,15.21,15.21,80000.0,12.2352,12.2352,12.2352,12.2352,80000.0
2010-03-25 11:45:00,15.21,15.22,15.21,15.21,55200.0,12.2352,12.2433,12.2352,12.2352,55200.0
2010-03-25 11:50:00,15.21,15.22,15.21,15.21,36000.0,12.2352,12.2433,12.2352,12.2352,36000.0
2010-03-25 11:55:00,15.21,15.21,15.2,15.21,66800.0,12.2352,12.2352,12.2272,12.2352,66800.0
2010-03-25 12:00:00,15.2,15.2,15.2,15.2,16800.0,12.2272,12.2272,12.2272,12.2272,16800.0
2010-03-25 12:05:00,15.2,15.2,15.19,15.2,92000.0,12.2272,12.2272,12.2192,12.2272,92000.0
2010-03-25 12:10:00,15.19,15.19,15.18,15.18,48000.0,12.2192,12.2192,12.2111,12.2111,48000.0
2010-03-25 12:15:00,15.18,15.18,15.16,15.18,26000.0,12.2111,12.2111,12.195,12.2111,26000.0
2010-03-25 12:20:00,15.18,15.18,15.18,15.18,43600.0,12.2111,12.2111,12.2111,12.2111,43600.0
2010-03-25 12:25:00,15.18,15.19,15.18,15.18,56000.0,12.2111,12.2192,12.2111,12.2111,56000.0
2010-03-25 12:30:00,15.19,15.2,15.19,15.19,49600.0,12.2192,12.2272,12.2192,12.2192,49600.0
2010-03-25 12:35:00,15.19,15.2,15.19,15.2,56400.0,12.2192,12.2272,12.2192,12.2272,56400.0
2010-03-25 12:40:00,15.2,15.21,15.2,15.21,75200.0,12.2272,12.2352,12.2272,12.2352,75200.0
2010-03-25 12:45:00,15.21,15.23,15.21,15.22,44400.0,12.2352,12.2513,12.2352,12.2433,44400.0
2010-03-25 12:50:00,15.22,15.22,15.21,15.21,22000.0,12.2433,12.2433,12.2352,12.2352,22000.0
2010-03-25 12:55:00,15.21,15.21,15.21,15.21,44400.0,12.2352,12.2352,12.2352,12.2352,44400.0
2010-03-25 13:00:00,15.21,15.21,15.19,15.2,31600.0,12.2352,12.2352,12.2192,12.2272,31600.0
2010-03-25 13:05:00,15.2,15.22,15.2,15.21,56800.0,12.2272,12.2433,12.2272,12.2352,56800.0
2010-03-25 13:10:00,15.22,15.22,15.21,15.21,38800.0,12.2433,12.2433,12.2352,12.2352,38800.0
2010-03-25 13:15:00,15.21,15.21,15.2,15.21,11600.0,12.2352,12.2352,12.2272,12.2352,11600.0
2010-03-25 13:20:00,15.2,15.21,15.2,15.21,29600.0,12.2272,12.2352,12.2272,12.2352,29600.0
2010-03-25 13:25:00,15.21,15.22,15.21,15.22,81600.0,12.2352,12.2433,12.2352,12.2433,81600.0
2010-03-25 13:30:00,15.21,15.21,15.19,15.19,25200.0,12.2352,12.2352,12.2192,12.2192,25200.0
2010-03-25 13:35:00,15.19,15.19,15.17,15.18,44400.0,12.2192,12.2192,12.2031,12.2111,44400.0
2010-03-25 13:40:00,15.17,15.18,15.16,15.16,104800.0,12.2031,12.2111,12.195,12.195,104800.0
2010-03-25 13:45:00,15.16,15.17,15.13,15.13,157600.0,12.195,12.2031,12.1709,12.1709,157600.0
2010-03-25 13:50:00,15.13,15.15,15.12,15.12,105600.0,12.1709,12.187,12.1628,12.1628,105600.0
2010-03-25 13:55:00,15.13,15.13,15.12,15.13,43200.0,12.1709,12.1709,12.1628,12.1709,43200.0
2010-03-25 14:00:00,15.13,15.14,15.13,15.13,40400.0,12.1709,12.1789,12.1709,12.1709,40400.0
2010-03-25 14:05:00,15.13,15.14,15.13,15.13,52800.0,12.1709,12.1789,12.1709,12.1709,52800.0
2010-03-25 14:10:00,15.13,15.14,15.12,15.14,13600.0,12.1709,12.1789,12.1628,12.1789,13600.0
2010-03-25 14:15:00,15.15,15.15,15.13,15.14,29200.0,12.187,12.187,12.1709,12.1789,29200.0
2010-03-25 14:20:00,15.15,15.15,15.1,15.1,42800.0,12.187,12.187,12.1468,12.1468,42800.0
2010-03-25 14:25:00,15.1,15.1,15.07,15.07,63200.0,12.1468,12.1468,12.1226,12.1226,63200.0
2010-03-25 14:30:00,15.07,15.09,15.07,15.08,59600.0,12.1226,12.1387,12.1226,12.1307,59600.0
2010-03-25 14:35:00,15.08,15.1,15.08,15.1,31600.0,12.1307,12.1468,12.1307,12.1468,31600.0
2010-03-25 14:40:00,15.1,15.11,15.09,15.1,65200.0,12.1468,12.1548,12.1387,12.1468,65200.0
2010-03-25 14:45:00,15.1,15.1,15.07,15.07,26000.0,12.1468,12.1468,12.1226,12.1226,26000.0
2010-03-25 14:50:00,15.08,15.08,15.05,15.07,59200.0,12.1307,12.1307,12.1065,12.1226,59200.0
2010-03-25 14:55:00,15.07,15.08,15.06,15.06,47600.0,12.1226,12.1307,12.1146,12.1146,47600.0
2010-03-25 15:00:00,15.06,15.11,15.06,15.1,28400.0,12.1146,12.1548,12.1146,12.1468,28400.0
2010-03-25 15:05:00,15.11,15.12,15.1,15.11,39200.0,12.1548,12.1628,12.1468,12.1548,39200.0
2010-03-25 15:10:00,15.11,15.12,15.1,15.12,31200.0,12.1548,12.1628,12.1468,12.1628,31200.0
2010-03-25 15:15:00,15.11,15.11,15.08,15.09,28000.0,12.1548,12.1548,12.1307,12.1387,28000.0
2010-03-25 15:20:00,15.09,15.09,15.09,15.09,36000.0,12.1387,12.1387,12.1387,12.1387,36000.0
2010-03-25 15:25:00,15.09,15.1,15.07,15.07,22000.0,12.1387,12.1468,12.1226,12.1226,22000.0
2010-03-25 15:30:00,15.07,15.08,15.06,15.06,50800.0,12.1226,12.1307,12.1146,12.1146,50800.0
2010-03-25 15:35:00,15.06,15.06,15.02,15.02,124000.0,12.1146,12.1146,12.0824,12.0824,124000.0
2010-03-25 15:40:00,15.01,15.02,14.99,15.02,117600.0,12.0744,12.0824,12.0583,12.0824,117600.0
2010-03-25 15:45:00,15.01,15.01,14.95,14.95,205200.0,12.0744,12.0744,12.0261,12.0261,205200.0
2010-03-25 15:50:00,14.94,14.97,14.94,14.96,112400.0,12.0181,12.0422,12.0181,12.0341,112400.0
2010-03-25 15:55:00,14.96,14.96,14.91,14.92,97200.0,12.0341,12.0341,11.9939,12.002,97200.0
2010-03-26 09:30:00,14.99,15.03,14.98,15.0,242800.0,12.0583,12.0905,12.0502,12.0663,242800.0
2010-03-26 09:35:00,15.0,15.02,14.99,15.01,46800.0,12.0663,12.0824,12.0583,12.0744,46800.0
2010-03-26 09:40:00,15.01,15.01,14.95,14.95,81600.0,12.0744,12.0744,12.0261,12.0261,81600.0
2010-03-26 09:45:00,14.95,14.99,14.94,14.98,100400.0,12.0261,12.0583,12.0181,12.0502,100400.0
2010-03-26 09:50:00,14.99,15.01,14.99,15.01,85600.0,12.0583,12.0744,12.0583,12.0744,85600.0
2010-03-26 09:55:00,15.01,15.02,14.97,14.99,87200.0,12.0744,12.0824,12.0422,12.0583,87200.0
2010-03-26 10:00:00,14.99,15.04,14.98,15.04,63200.0,12.0583,12.0985,12.0502,12.0985,63200.0
2010-03-26 10:05:00,15.04,15.05,15.03,15.03,99200.0,12.0985,12.1065,12.0905,12.0905,99200.0
2010-03-26 10:10:00,15.03,15.04,15.03,15.03,39600.0,12.0905,12.0985,12.0905,12.0905,39600.0
2010-03-26 10:15:00,15.02,15.04,15.01,15.03,85200.0,12.0824,12.0985,12.0744,12.0905,85200.0
2010-03-26 10:20:00,15.03,15.04,15.02,15.03,413200.0,12.0905,12.0985,12.0824,12.0905,413200.0
2010-03-26 10:25:00,15.03,15.06,15.03,15.05,41200.0,12.0905,12.1146,12.0905,12.1065,41200.0
2010-03-26 10:30:00,15.06,15.07,15.05,15.05,95200.0,12.1146,12.1226,12.1065,12.1065,95200.0
2010-03-26 10:35:00,15.05,15.05,15.03,15.04,62000.0,12.1065,12.1065,12.0905,12.0985,62000.0
2010-03-26 10:40:00,15.04,15.04,15.03,15.03,47600.0,12.0985,12.0985,12.0905,12.0905,47600.0
2010-03-26 10:45:00,15.03,15.03,15.02,15.03,54000.0,12.0905,12.0905,12.0824,12.0905,54000.0
2010-03-26 10:50:00,15.03,15.05,15.03,15.03,33200.0,12.0905,12.1065,12.0905,12.0905,33200.0
2010-03-26 10:55:00,15.03,15.03,15.0,15.01,79200.0,12.0905,12.0905,12.0663,12.0744,79200.0
2010-03-26 11:00:00,15.01,15.03,15.01,15.02,18000.0,12.0744,12.0905,12.0744,12.0824,18000.0
2010-03-26 11:05:00,15.03,15.03,15.01,15.01,54400.0,12.0905,12.0905,12.0744,12.0744,54400.0
2010-03-26 11:10:00,15.01,15.02,15.01,15.01,62000.0,12.0744,12.0824,12.0744,12.0744,62000.0
2010-03-26 11:15:00,15.01,15.05,15.01,15.03,112000.0,12.0744,12.1065,12.0744,12.0905,112000.0
2010-03-26 11:20:00,15.03,15.04,15.03,15.03,129200.0,12.0905,12.0985,12.0905,12.0905,129200.0
2010-03-26 11:25:00,15.03,15.05,15.03,15.04,52400.0,12.0905,12.1065,12.0905,12.0985,52400.0
2010-03-26 11:30:00,15.04,15.04,15.03,15.04,31200.0,12.0985,12.0985,12.0905,12.0985,31200.0
2010-03-26 11:35:00,15.04,15.05,15.04,15.04,34800.0,12.0985,12.1065,12.0985,12.0985,34800.0
2010-03-26 11:40:00,15.04,15.04,15.03,15.03,30400.0,12.0985,12.0985,12.0905,12.0905,30400.0
2010-03-26 11:45:00,15.03,15.03,15.02,15.02,28000.0,12.0905,12.0905,12.0824,12.0824,28000.0
2010-03-26 11:50:00,15.03,15.04,15.03,15.03,27600.0,12.0905,12.0985,12.0905,12.0905,27600.0
2010-03-26 11:55:00,15.03,15.03,15.01,15.01,34800.0,12.0905,12.0905,12.0744,12.0744,34800.0
2010-03-26 12:00:00,15.01,15.02,15.0,15.02,80800.0,12.0744,12.0824,12.0663,12.0824,80800.0
2010-03-26 12:05:00,15.02,15.03,15.02,15.02,23600.0,12.0824,12.0905,12.0824,12.0824,23600.0
2010-03-26 12:10:00,15.02,15.02,15.0,15.0,71600.0,12.0824,12.0824,12.0663,12.0663,71600.0
2010-03-26 12:15:00,15.01,15.01,15.0,15.0,36000.0,12.0744,12.0744,12.0663,12.0663,36000.0
2010-03-26 12:20:00,15.0,15.0,14.96,14.97,122000.0,12.0663,12.0663,12.0341,12.0422,122000.0
2010-03-26 12:25:00,14.97,14.97,14.94,14.94,108400.0,12.0422,12.0422,12.0181,12.0181,108400.0
2010-03-26 12:30:00,14.94,14.96,14.94,14.95,93200.0,12.0181,12.0341,12.0181,12.0261,93200.0
2010-03-26 12:35:00,14.95,14.95,14.93,14.94,91600.0,12.0261,12.0261,12.01,12.0181,91600.0
2010-03-26 12:40:00,14.94,14.96,14.93,14.96,81600.0,12.0181,12.0341,12.01,12.0341,81600.0
2010-03-26 12:45:00,14.95,14.95,14.92,14.92,108400.0,12.0261,12.0261,12.002,12.002,108400.0
2010-03-26 12:50:00,14.92,14.94,14.92,14.93,64400.0,12.002,12.0181,12.002,12.01,64400.0
2010-03-26 12:55:00,14.93,14.93,14.89,14.92,76400.0,12.01,12.01,11.9778,12.002,76400.0
2010-03-26 13:00:00,14.91,14.92,14.9,14.91,42000.0,11.9939,12.002,11.9859,11.9939,42000.0
2010-03-26 13:05:00,14.91,14.91,14.85,14.85,118000.0,11.9939,11.9939,11.9457,11.9457,118000.0
2010-03-26 13:10:00,14.86,14.88,14.85,14.88,47200.0,11.9537,11.9698,11.9457,11.9698,47200.0
2010-03-26 13:15:00,14.89,14.89,14.88,14.88,35200.0,11.9778,11.9778,11.9698,11.9698,35200.0
2010-03-26 13:20:00,14.89,14.9,14.88,14.9,40000.0,11.9778,11.9859,11.9698,11.9859,40000.0
2010-03-26 13:25:00,14.9,14.9,14.88,14.88,35200.0,11.9859,11.9859,11.9698,11.9698,35200.0
2010-03-26 13:30:00,14.88,14.89,14.88,14.88,30000.0,11.9698,11.9778,11.9698,11.9698,30000.0
2010-03-26 13:35:00,14.89,14.92,14.89,14.92,52400.0,11.9778,12.002,11.9778,12.002,52400.0
2010-03-26 13:40:00,14.92,14.94,14.91,14.92,93200.0,12.002,12.0181,11.9939,12.002,93200.0
2010-03-26 13:45:00,14.92,14.92,14.9,14.9,72000.0,12.002,12.002,11.9859,11.9859,72000.0
2010-03-26 13:50:00,14.9,14.91,14.9,14.91,33600.0,11.9859,11.9939,11.9859,11.9939,33600.0
2010-03-26 13:55:00,14.9,14.92,14.9,14.91,31600.0,11.9859,12.002,11.9859,11.9939,31600.0
2010-03-26 14:00:00,14.91,14.91,14.87,14.88,60000.0,11.9939,11.9939,11.9617,11.9698,60000.0
2010-03-26 14:05:00,14.88,14.91,14.88,14.91,84000.0,11.9698,11.9939,11.9698,11.9939,84000.0
2010-03-26 14:10:00,14.91,14.92,14.9,14.9,33200.0,11.9939,12.002,11.9859,11.9859,33200.0
2010-03-26 14:15:00,14.9,14.92,14.9,14.92,47200.0,11.9859,12.002,11.9859,12.002,47200.0
2010-03-26 14:20:00,14.92,14.92,14.91,14.91,76800.0,12.002,12.002,11.9939,11.9939,76800.0
2010-03-26 14:25:00,14.91,14.95,14.9,14.94,66000.0,11.9939,12.0261,11.9859,12.0181,66000.0
2010-03-26 14:30:00,14.94,14.95,14.93,14.94,34000.0,12.0181,12.0261,12.01,12.0181,34000.0
2010-03-26 14:35:00,14.94,14.96,14.94,14.95,34000.0,12.0181,12.0341,12.0181,12.0261,34000.0
2010-03-26 14:40:00,14.96,14.96,14.93,14.94,63200.0,12.0341,12.0341,12.01,12.0181,63200.0
2010-03-26 14:45:00,14.94,14.94,14.91,14.91,62000.0,12.0181,12.0181,11.9939,11.9939,62000.0
2010-03-26 14:50:00,14.91,14.92,14.9,14.92,68800.0,11.9939,12.002,11.9859,12.002,68800.0
2010-03-26 14:55:00,14.92,14.92,14.89,14.89,63200.0,12.002,12.002,11.9778,11.9778,63200.0
2010-03-26 15:00:00,14.89,14.9,14.89,14.9,42800.0,11.9778,11.9859,11.9778,11.9859,42800.0
2010-03-26 15:05:00,14.9,14.9,14.88,14.88,71600.0,11.9859,11.9859,11.9698,11.9698,71600.0
2010-03-26 15:10:00,14.88,14.89,14.86,14.89,109600.0,11.9698,11.9778,11.9537,11.9778,109600.0
2010-03-26 15:15:00,14.89,14.89,14.88,14.88,224000.0,11.9778,11.9778,11.9698,11.9698,224000.0
2010-03-26 15:20:00,14.88,14.88,14.87,14.87,92400.0,11.9698,11.9698,11.9617,11.9617,92400.0
2010-03-26 15:25:00,14.87,14.9,14.87,14.9,68800.0,11.9617,11.9859,11.9617,11.9859,68800.0
2010-03-26 15:30:00,14.9,14.91,14.89,14.89,54000.0,11.9859,11.9939,11.9778,11.9778,54000.0
2010-03-26 15:35:00,14.88,14.91,14.88,14.9,86000.0,11.9698,11.9939,11.9698,11.9859,86000.0
2010-03-26 15:40:00,14.9,14.92,14.9,14.9,73200.0,11.9859,12.002,11.9859,11.9859,73200.0
2010-03-26 15:45:00,14.9,14.9,14.88,14.9,147600.0,11.9859,11.9859,11.9698,11.9859,147600.0
2010-03-26 15:50:00,14.9,14.9,14.88,14.89,136000.0,11.9859,11.9859,11.9698,11.9778,136000.0
2010-03-26 15:55:00,14.89,14.92,14.89,14.9,222000.0,11.9778,12.002,11.9778,11.9859,222000.0
2010-03-29 09:30:00,14.97,14.99,14.97,14.98,234000.0,12.0422,12.0583,12.0422,12.0502,234000.0
2010-03-29 09:35:00,14.98,14.98,14.96,14.98,46400.0,12.0502,12.0502,12.0341,12.0502,46400.0
2010-03-29 09:40:00,14.97,15.0,14.97,14.99,38800.0,12.0422,12.0663,12.0422,12.0583,38800.0
2010-03-29 09:45:00,15.0,15.01,14.99,14.99,30800.0,12.0663,12.0744,12.0583,12.0583,30800.0
2010-03-29 09:50:00,14.99,15.0,14.97,14.97,16400.0,12.0583,12.0663,12.0422,12.0422,16400.0
2010-03-29 09:55:00,14.97,14.98,14.94,14.95,44400.0,12.0422,12.0502,12.0181,12.0261,44400.0
2010-03-29 10:00:00,14.95,14.96,14.93,14.96,65200.0,12.0261,12.0341,12.01,12.0341,65200.0
2010-03-29 10:05:00,14.96,14.97,14.96,14.97,72400.0,12.0341,12.0422,12.0341,12.0422,72400.0
2010-03-29 10:10:00,14.97,15.01,14.97,14.99,21200.0,12.0422,12.0744,12.0422,12.0583,21200.0
2010-03-29 10:15:00,14.99,14.99,14.97,14.97,217200.0,12.0583,12.0583,12.0422,12.0422,217200.0
2010-03-29 10:20:00,14.97,14.97,14.95,14.95,50800.0,12.0422,12.0422,12.0261,12.0261,50800.0
2010-03-29 10:25:00,14.95,14.97,14.95,14.95,42400.0,12.0261,12.0422,12.0261,12.0261,42400.0
2010-03-29 10:30:00,14.95,14.97,14.93,14.96,78800.0,12.0261,12.0422,12.01,12.0341,78800.0
2010-03-29 10:35:00,14.96,14.99,14.96,14.98,63600.0,12.0341,12.0583,12.0341,12.0502,63600.0
2010-03-29 10:40:00,14.99,15.0,14.99,14.99,41200.0,12.0583,12.0663,12.0583,12.0583,41200.0
2010-03-29 10:45:00,14.99,14.99,14.99,14.99,20000.0,12.0583,12.0583,12.0583,12.0583,20000.0
2010-03-29 10:50:00,15.0,15.0,14.99,14.99,6400.0,12.0663,12.0663,12.0583,12.0583,6400.0
2010-03-29 10:55:00,14.99,15.01,14.98,15.01,33600.0,12.0583,12.0744,12.0502,12.0744,33600.0
2010-03-29 11:00:00,15.01,15.01,14.99,15.0,34400.0,12.0744,12.0744,12.0583,12.0663,34400.0
2010-03-29 11:05:00,15.0,15.02,15.0,15.02,7200.0,12.0663,12.0824,12.0663,12.0824,7200.0
2010-03-29 11:10:00,15.02,15.03,14.99,14.99,46800.0,12.0824,12.0905,12.0583,12.0583,46800.0
2010-03-29 11:15:00,15.0,15.0,14.97,14.97,24800.0,12.0663,12.0663,12.0422,12.0422,24800.0
2010-03-29 11:20:00,14.97,14.99,14.97,14.99,22800.0,12.0422,12.0583,12.0422,12.0583,22800.0
2010-03-29 11:25:00,14.99,15.0,14.99,14.99,22400.0,12.0583,12.0663,12.0583,12.0583,22400.0
2010-03-29 11:30:00,14.99,14.99,14.99,14.99,12800.0,12.0583,12.0583,12.0583,12.0583,12800.0
2010-03-29 11:35:00,14.98,14.98,14.96,14.97,83600.0,12.0502,12.0502,12.0341,12.0422,83600.0
2010-03-29 11:40:00,14.96,14.97,14.96,14.97,32400.0,12.0341,12.0422,12.0341,12.0422,32400.0
2010-03-29 11:45:00,14.97,14.97,14.97,14.97,18000.0,12.0422,12.0422,12.0422,12.0422,18000.0
2010-03-29 11:50:00,14.97,14.97,14.97,14.97,9200.0,12.0422,12.0422,12.0422,12.0422,9200.0
2010-03-29 11:55:00,14.97,14.98,14.97,14.98,38000.0,12.0422,12.0502,12.0422,12.0502,38000.0
2010-03-29 12:00:00,14.98,14.99,14.98,14.99,32000.0,12.0502,12.0583,12.0502,12.0583,32000.0
2010-03-29 12:05:00,14.99,14.99,14.97,14.97,23600.0,12.0583,12.0583,12.0422,12.0422,23600.0
2010-03-29 12:10:00,14.97,14.98,14.97,14.98,42800.0,12.0422,12.0502,12.0422,12.0502,42800.0
2010-03-29 12:15:00,14.98,14.98,14.97,14.97,32000.0,12.0502,12.0502,12.0422,12.0422,32000.0
2010-03-29 12:20:00,14.97,14.97,14.96,14.97,20400.0,12.0422,12.0422,12.0341,12.0422,20400.0
2010-03-29 12:25:00,14.96,14.97,14.96,14.97,42800.0,12.0341,12.0422,12.0341,12.0422,42800.0
2010-03-29 12:30:00,14.97,14.97,14.96,14.96,26800.0,12.0422,12.0422,12.0341,12.0341,26800.0
2010-03-29 12:35:00,14.96,14.97,14.96,14.96,5200.0,12.0341,12.0422,12.0341,12.0341,5200.0
2010-03-29 12:40:00,14.96,14.96,14.94,14.95,120800.0,12.0341,12.0341,12.0181,12.0261,120800.0
2010-03-29 12:45:00,14.94,14.96,14.94,14.96,61600.0,12.0181,12.0341,12.0181,12.0341,61600.0
2010-03-29 12:50:00,14.96,14.96,14.95,14.96,23200.0,12.0341,12.0341,12.0261,12.0341,23200.0
2010-03-29 12:55:00,14.95,14.95,14.94,14.94,41200.0,12.0261,12.0261,12.0181,12.0181,41200.0
2010-03-29 13:00:00,14.94,14.96,14.94,14.96,44000.0,12.0181,12.0341,12.0181,12.0341,44000.0
2010-03-29 13:05:00,14.96,14.96,14.95,14.96,29600.0,12.0341,12.0341,12.0261,12.0341,29600.0
2010-03-29 13:10:00,14.96,14.98,14.96,14.97,20000.0,12.0341,12.0502,12.0341,12.0422,20000.0
2010-03-29 13:15:00,14.97,14.97,14.96,14.97,36000.0,12.0422,12.0422,12.0341,12.0422,36000.0
2010-03-29 13:20:00,14.97,14.98,14.97,14.97,43600.0,12.0422,12.0502,12.0422,12.0422,43600.0
2010-03-29 13:25:00,14.97,14.98,14.96,14.96,32800.0,12.0422,12.0502,12.0341,12.0341,32800.0
2010-03-29 13:30:00,14.97,14.98,14.97,14.97,47600.0,12.0422,12.0502,12.0422,12.0422,47600.0
2010-03-29 13:35:00,14.96,14.96,14.94,14.95,135600.0,12.0341,12.0341,12.0181,12.0261,135600.0
2010-03-29 13:40:00,14.95,14.96,14.94,14.94,50400.0,12.0261,12.0341,12.0181,12.0181,50400.0
2010-03-29 13:45:00,14.94,14.97,14.94,14.97,16800.0,12.0181,12.0422,12.0181,12.0422,16800.0
2010-03-29 13:50:00,14.97,14.97,14.97,14.97,18800.0,12.0422,12.0422,12.0422,12.0422,18800.0
2010-03-29 13:55:00,14.97,14.97,14.96,14.96,22000.0,12.0422,12.0422,12.0341,12.0341,22000.0
2010-03-29 14:00:00,14.95,14.96,14.95,14.96,52000.0,12.0261,12.0341,12.0261,12.0341,52000.0
2010-03-29 14:05:00,14.96,14.96,14.95,14.95,19600.0,12.0341,12.0341,12.0261,12.0261,19600.0
2010-03-29 14:10:00,14.95,14.95,14.94,14.95,44000.0,12.0261,12.0261,12.0181,12.0261,44000.0
2010-03-29 14:15:00,14.95,14.95,14.94,14.94,14800.0,12.0261,12.0261,12.0181,12.0181,14800.0
2010-03-29 14:20:00,14.94,14.94,14.92,14.94,26000.0,12.0181,12.0181,12.002,12.0181,26000.0
2010-03-29 14:25:00,14.94,14.95,14.89,14.9,160400.0,12.0181,12.0261,11.9778,11.9859,160400.0
2010-03-29 14:30:00,14.9,14.91,14.9,14.9,49600.0,11.9859,11.9939,11.9859,11.9859,49600.0
2010-03-29 14:35:00,14.9,14.92,14.9,14.9,52800.0,11.9859,12.002,11.9859,11.9859,52800.0
2010-03-29 14:40:00,14.9,14.92,14.9,14.9,31200.0,11.9859,12.002,11.9859,11.9859,31200.0
2010-03-29 14:45:00,14.9,14.91,14.9,14.91,22400.0,11.9859,11.9939,11.9859,11.9939,22400.0
2010-03-29 14:50:00,14.91,14.92,14.9,14.91,43200.0,11.9939,12.002,11.9859,11.9939,43200.0
2010-03-29 14:55:00,14.92,14.93,14.92,14.93,45600.0,12.002,12.01,12.002,12.01,45600.0
2010-03-29 15:00:00,14.93,14.94,14.93,14.94,38800.0,12.01,12.0181,12.01,12.0181,38800.0
2010-03-29 15:05:00,14.94,14.95,14.93,14.95,31600.0,12.0181,12.0261,12.01,12.0261,31600.0
2010-03-29 15:10:00,14.95,14.95,14.94,14.95,94000.0,12.0261,12.0261,12.0181,12.0261,94000.0
2010-03-29 15:15:00,14.95,14.95,14.93,14.95,61600.0,12.0261,12.0261,12.01,12.0261,61600.0
2010-03-29 15:20:00,14.95,14.95,14.94,14.94,72400.0,12.0261,12.0261,12.0181,12.0181,72400.0
2010-03-29 15:25:00,14.95,14.96,14.94,14.95,66000.0,12.0261,12.0341,12.0181,12.0261,66000.0
2010-03-29 15:30:00,14.95,14.95,14.94,14.94,22800.0,12.0261,12.0261,12.0181,12.0181,22800.0
2010-03-29 15:35:00,14.94,14.95,14.93,14.94,48000.0,12.0181,12.0261,12.01,12.0181,48000.0
2010-03-29 15:40:00,14.94,14.96,14.94,14.95,66800.0,12.0181,12.0341,12.0181,12.0261,66800.0
2010-03-29 15:45:00,14.95,14.95,14.94,14.95,64400.0,12.0261,12.0261,12.0181,12.0261,64400.0
2010-03-29 15:50:00,14.95,14.96,14.95,14.96,131600.0,12.0261,12.0341,12.0261,12.0341,131600.0
2010-03-29 15:55:00,14.96,14.97,14.95,14.96,156400.0,12.0341,12.0422,12.0261,12.0341,156400.0
2010-03-30 09:30:00,14.99,15.01,14.99,15.0,36400.0,12.0583,12.0744,12.0583,12.0663,36400.0
2010-03-30 09:35:00,15.01,15.03,15.01,15.01,34800.0,12.0744,12.0905,12.0744,12.0744,34800.0
2010-03-30 09:40:00,15.01,15.02,14.99,14.99,52400.0,12.0744,12.0824,12.0583,12.0583,52400.0
2010-03-30 09:45:00,15.0,15.02,14.99,15.02,52400.0,12.0663,12.0824,12.0583,12.0824,52400.0
2010-03-30 09:50:00,15.02,15.08,15.02,15.07,87600.0,12.0824,12.1307,12.0824,12.1226,87600.0
2010-03-30 09:55:00,15.07,15.08,15.06,15.06,50800.0,12.1226,12.1307,12.1146,12.1146,50800.0
2010-03-30 10:00:00,15.06,15.08,15.05,15.06,170400.0,12.1146,12.1307,12.1065,12.1146,170400.0
2010-03-30 10:05:00,15.06,15.06,15.05,15.05,9600.0,12.1146,12.1146,12.1065,12.1065,9600.0
2010-03-30 10:10:00,15.05,15.08,15.05,15.07,27600.0,12.1065,12.1307,12.1065,12.1226,27600.0
2010-03-30 10:15:00,15.06,15.07,15.03,15.04,49200.0,12.1146,12.1226,12.0905,12.0985,49200.0
2010-03-30 10:20:00,15.04,15.04,15.02,15.04,50000.0,12.0985,12.0985,12.0824,12.0985,50000.0
2010-03-30 10:25:00,15.04,15.04,15.02,15.04,89600.0,12.0985,12.0985,12.0824,12.0985,89600.0
2010-03-30 10:30:00,15.04,15.05,15.03,15.05,85600.0,12.0985,12.1065,12.0905,12.1065,85600.0
2010-03-30 10:35:00,15.05,15.06,15.05,15.06,36800.0,12.1065,12.1146,12.1065,12.1146,36800.0
2010-03-30 10:40:00,15.05,15.07,15.05,15.07,67600.0,12.1065,12.1226,12.1065,12.1226,67600.0
2010-03-30 10:45:00,15.07,15.07,15.05,15.05,47600.0,12.1226,12.1226,12.1065,12.1065,47600.0
2010-03-30 10:50:00,15.05,15.06,15.04,15.06,25600.0,12.1065,12.1146,12.0985,12.1146,25600.0
2010-03-30 10:55:00,15.06,15.06,15.05,15.05,21600.0,12.1146,12.1146,12.1065,12.1065,21600.0
2010-03-30 11:00:00,15.04,15.04,14.99,14.99,170400.0,12.0985,12.0985,12.0583,12.0583,170400.0
2010-03-30 11:05:00,14.99,14.99,14.96,14.97,110800.0,12.0583,12.0583,12.0341,12.0422,110800.0
2010-03-30 11:10:00,14.97,14.97,14.94,14.95,96800.0,12.0422,12.0422,12.0181,12.0261,96800.0
2010-03-30 11:15:00,14.95,14.95,14.93,14.94,52000.0,12.0261,12.0261,12.01,12.0181,52000.0
2010-03-30 11:20:00,14.94,14.94,14.9,14.91,108800.0,12.0181,12.0181,11.9859,11.9939,108800.0
2010-03-30 11:25:00,14.91,14.93,14.91,14.93,45200.0,11.9939,12.01,11.9939,12.01,45200.0
2010-03-30 11:30:00,14.93,14.93,14.92,14.93,25600.0,12.01,12.01,12.002,12.01,25600.0
2010-03-30 11:35:00,14.93,14.93,14.91,14.93,32000.0,12.01,12.01,11.9939,12.01,32000.0
2010-03-30 11:40:00,14.93,14.95,14.93,14.95,19600.0,12.01,12.0261,12.01,12.0261,19600.0
2010-03-30 11:45:00,14.95,14.96,14.95,14.96,21600.0,12.0261,12.0341,12.0261,12.0341,21600.0
2010-03-30 11:50:00,14.95,14.96,14.94,14.94,33600.0,12.0261,12.0341,12.0181,12.0181,33600.0
2010-03-30 11:55:00,14.94,14.94,14.94,14.94,2800.0,12.0181,12.0181,12.0181,12.0181,2800.0
2010-03-30 12:00:00,14.95,14.96,14.94,14.94,32000.0,12.0261,12.0341,12.0181,12.0181,32000.0
2010-03-30 12:05:00,14.94,14.95,14.94,14.95,44000.0,12.0181,12.0261,12.0181,12.0261,44000.0
2010-03-30 12:10:00,14.95,14.95,14.94,14.95,39600.0,12.0261,12.0261,12.0181,12.0261,39600.0
2010-03-30 12:15:00,14.95,14.95,14.93,14.93,20800.0,12.0261,12.0261,12.01,12.01,20800.0
2010-03-30 12:20:00,14.93,14.93,14.92,14.93,167600.0,12.01,12.01,12.002,12.01,167600.0
2010-03-30 12:25:00,14.93,14.96,14.93,14.95,136400.0,12.01,12.0341,12.01,12.0261,136400.0
2010-03-30 12:30:00,14.96,14.96,14.95,14.96,47200.0,12.0341,12.0341,12.0261,12.0341,47200.0
2010-03-30 12:35:00,14.96,14.96,14.95,14.95,43600.0,12.0341,12.0341,12.0261,12.0261,43600.0
2010-03-30 12:40:00,14.96,14.96,14.96,14.96,92400.0,12.0341,12.0341,12.0341,12.0341,92400.0
2010-03-30 12:45:00,14.97,14.97,14.96,14.96,22800.0,12.0422,12.0422,12.0341,12.0341,22800.0
2010-03-30 12:50:00,14.95,14.96,14.95,14.96,22400.0,12.0261,12.0341,12.0261,12.0341,22400.0
2010-03-30 12:55:00,14.96,14.97,14.96,14.96,88400.0,12.0341,12.0422,12.0341,12.0341,88400.0
2010-03-30 13:00:00,14.96,14.96,14.95,14.95,31600.0,12.0341,12.0341,12.0261,12.0261,31600.0
2010-03-30 13:05:00,14.95,14.96,14.95,14.96,128400.0,12.0261,12.0341,12.0261,12.0341,128400.0
2010-03-30 13:10:00,14.96,14.96,14.95,14.95,41200.0,12.0341,12.0341,12.0261,12.0261,41200.0
2010-03-30 13:15:00,14.95,14.95,14.94,14.95,22800.0,12.0261,12.0261,12.0181,12.0261,22800.0
2010-03-30 13:20:00,14.94,14.94,14.92,14.92,39200.0,12.0181,12.0181,12.002,12.002,39200.0
2010-03-30 13:25:00,14.92,14.93,14.91,14.93,6000.0,12.002,12.01,11.9939,12.01,6000.0
2010-03-30 13:30:00,14.92,14.94,14.92,14.93,27600.0,12.002,12.0181,12.002,12.01,27600.0
2010-03-30 13:35:00,14.93,14.94,14.93,14.93,8800.0,12.01,12.0181,12.01,12.01,8800.0
2010-03-30 13:40:00,14.93,14.93,14.92,14.93,9600.0,12.01,12.01,12.002,12.01,9600.0
2010-03-30 13:45:00,14.92,14.95,14.92,14.95,40000.0,12.002,12.0261,12.002,12.0261,40000.0
2010-03-30 13:50:00,14.95,14.96,14.95,14.96,31200.0,12.0261,12.0341,12.0261,12.0341,31200.0
2010-03-30 13:55:00,14.96,14.97,14.96,14.96,11200.0,12.0341,12.0422,12.0341,12.0341,11200.0
2010-03-30 14:00:00,14.96,14.97,14.96,14.96,20400.0,12.0341,12.0422,12.0341,12.0341,20400.0
2010-03-30 14:05:00,14.97,14.97,14.95,14.95,23600.0,12.0422,12.0422,12.0261,12.0261,23600.0
2010-03-30 14:10:00,14.96,14.97,14.96,14.96,112000.0,12.0341,12.0422,12.0341,12.0341,112000.0
2010-03-30 14:15:00,14.96,14.96,14.95,14.95,106400.0,12.0341,12.0341,12.0261,12.0261,106400.0
2010-03-30 14:20:00,14.95,14.96,14.95,14.95,68000.0,12.0261,12.0341,12.0261,12.0261,68000.0
2010-03-30 14:25:00,14.95,14.96,14.95,14.96,105600.0,12.0261,12.0341,12.0261,12.0341,105600.0
2010-03-30 14:30:00,14.96,14.99,14.96,14.99,31200.0,12.0341,12.0583,12.0341,12.0583,31200.0
2010-03-30 14:35:00,14.99,15.01,14.99,15.01,37600.0,12.0583,12.0744,12.0583,12.0744,37600.0
2010-03-30 14:40:00,15.01,15.02,15.0,15.01,58800.0,12.0744,12.0824,12.0663,12.0744,58800.0
2010-03-30 14:45:00,15.01,15.01,15.0,15.0,29200.0,12.0744,12.0744,12.0663,12.0663,29200.0
2010-03-30 14:50:00,15.0,15.03,15.0,15.03,52400.0,12.0663,12.0905,12.0663,12.0905,52400.0
2010-03-30 14:55:00,15.03,15.04,15.02,15.02,26800.0,12.0905,12.0985,12.0824,12.0824,26800.0
2010-03-30 15:00:00,15.03,15.03,15.01,15.01,64000.0,12.0905,12.0905,12.0744,12.0744,64000.0
2010-03-30 15:05:00,15.01,15.02,15.01,15.01,38400.0,12.0744,12.0824,12.0744,12.0744,38400.0
2010-03-30 15:10:00,15.01,15.01,15.01,15.01,14000.0,12.0744,12.0744,12.0744,12.0744,14000.0
2010-03-30 15:15:00,15.01,15.02,15.01,15.01,19600.0,12.0744,12.0824,12.0744,12.0744,19600.0
2010-03-30 15:20:00,15.01,15.01,14.99,15.0,22800.0,12.0744,12.0744,12.0583,12.0663,22800.0
2010-03-30 15:25:00,15.01,15.02,15.01,15.02,24400.0,12.0744,12.0824,12.0744,12.0824,24400.0
2010-03-30 15:30:00,15.02,15.03,15.02,15.03,50800.0,12.0824,12.0905,12.0824,12.0905,50800.0
2010-03-30 15:35:00,15.03,15.03,15.01,15.01,24800.0,12.0905,12.0905,12.0744,12.0744,24800.0
2010-03-30 15:40:00,15.0,15.02,14.99,15.0,56000.0,12.0663,12.0824,12.0583,12.0663,56000.0
2010-03-30 15:45:00,15.0,15.01,14.99,15.0,96400.0,12.0663,12.0744,12.0583,12.0663,96400.0
2010-03-30 15:50:00,15.0,15.0,14.99,15.0,67600.0,12.0663,12.0663,12.0583,12.0663,67600.0
2010-03-30 15:55:00,15.0,15.02,14.99,15.02,295600.0,12.0663,12.0824,12.0583,12.0824,295600.0
2010-03-31 09:30:00,14.96,14.97,14.95,14.97,132400.0,12.0341,12.0422,12.0261,12.0422,132400.0
2010-03-31 09:35:00,14.97,15.02,14.97,15.01,150400.0,12.0422,12.0824,12.0422,12.0744,150400.0
2010-03-31 09:40:00,15.02,15.03,14.98,14.98,70000.0,12.0824,12.0905,12.0502,12.0502,70000.0
2010-03-31 09:45:00,14.98,14.98,14.95,14.95,36000.0,12.0502,12.0502,12.0261,12.0261,36000.0
2010-03-31 09:50:00,14.95,14.99,14.95,14.99,70800.0,12.0261,12.0583,12.0261,12.0583,70800.0
2010-03-31 09:55:00,14.99,14.99,14.97,14.99,16800.0,12.0583,12.0583,12.0422,12.0583,16800.0
2010-03-31 10:00:00,14.99,15.02,14.99,15.02,18400.0,12.0583,12.0824,12.0583,12.0824,18400.0
2010-03-31 10:05:00,15.02,15.04,15.01,15.04,70000.0,12.0824,12.0985,12.0744,12.0985,70000.0
2010-03-31 10:10:00,15.04,15.04,15.02,15.03,16800.0,12.0985,12.0985,12.0824,12.0905,16800.0
2010-03-31 10:15:00,15.02,15.04,15.01,15.03,46800.0,12.0824,12.0985,12.0744,12.0905,46800.0
2010-03-31 10:20:00,15.04,15.08,15.04,15.07,39200.0,12.0985,12.1307,12.0985,12.1226,39200.0
2010-03-31 10:25:00,15.08,15.08,15.07,15.07,57200.0,12.1307,12.1307,12.1226,12.1226,57200.0
2010-03-31 10:30:00,15.07,15.08,15.06,15.07,67200.0,12.1226,12.1307,12.1146,12.1226,67200.0
2010-03-31 10:35:00,15.07,15.08,15.06,15.07,32000.0,12.1226,12.1307,12.1146,12.1226,32000.0
2010-03-31 10:40:00,15.06,15.06,15.04,15.05,23600.0,12.1146,12.1146,12.0985,12.1065,23600.0
2010-03-31 10:45:00,15.04,15.05,15.04,15.05,36400.0,12.0985,12.1065,12.0985,12.1065,36400.0
2010-03-31 10:50:00,15.05,15.05,15.04,15.05,16800.0,12.1065,12.1065,12.0985,12.1065,16800.0
2010-03-31 10:55:00,15.05,15.06,15.04,15.06,32400.0,12.1065,12.1146,12.0985,12.1146,32400.0
2010-03-31 11:00:00,15.06,15.06,15.04,15.04,49200.0,12.1146,12.1146,12.0985,12.0985,49200.0
2010-03-31 11:05:00,15.05,15.06,15.05,15.06,12400.0,12.1065,12.1146,12.1065,12.1146,12400.0
2010-03-31 11:10:00,15.06,15.06,15.05,15.05,12800.0,12.1146,12.1146,12.1065,12.1065,12800.0
2010-03-31 11:15:00,15.05,15.06,15.05,15.05,18400.0,12.1065,12.1146,12.1065,12.1065,18400.0
2010-03-31 11:20:00,15.05,15.06,15.04,15.06,28400.0,12.1065,12.1146,12.0985,12.1146,28400.0
2010-03-31 11:25:00,15.06,15.06,15.05,15.05,57200.0,12.1146,12.1146,12.1065,12.1065,57200.0
2010-03-31 11:30:00,15.05,15.08,15.05,15.08,38800.0,12.1065,12.1307,12.1065,12.1307,38800.0
2010-03-31 11:35:00,15.08,15.08,15.06,15.07,27600.0,12.1307,12.1307,12.1146,12.1226,27600.0
2010-03-31 11:40:00,15.07,15.09,15.06,15.06,41600.0,12.1226,12.1387,12.1146,12.1146,41600.0
2010-03-31 11:45:00,15.07,15.08,15.07,15.08,18800.0,12.1226,12.1307,12.1226,12.1307,18800.0
2010-03-31 11:50:00,15.08,15.09,15.07,15.07,19200.0,12.1307,12.1387,12.1226,12.1226,19200.0
2010-03-31 11:55:00,15.07,15.08,15.06,15.07,18000.0,12.1226,12.1307,12.1146,12.1226,18000.0
2010-03-31 12:00:00,15.07,15.07,15.05,15.05,23200.0,12.1226,12.1226,12.1065,12.1065,23200.0
2010-03-31 12:05:00,15.05,15.06,15.05,15.05,21200.0,12.1065,12.1146,12.1065,12.1065,21200.0
2010-03-31 12:10:00,15.05,15.06,15.05,15.06,10800.0,12.1065,12.1146,12.1065,12.1146,10800.0
2010-03-31 12:15:00,15.06,15.07,15.06,15.07,7200.0,12.1146,12.1226,12.1146,12.1226,7200.0
2010-03-31 12:20:00,15.07,15.08,15.06,15.08,74800.0,12.1226,12.1307,12.1146,12.1307,74800.0
2010-03-31 12:25:00,15.08,15.08,15.06,15.06,12000.0,12.1307,12.1307,12.1146,12.1146,12000.0
2010-03-31 12:30:00,15.06,15.06,15.06,15.06,26000.0,12.1146,12.1146,12.1146,12.1146,26000.0
2010-03-31 12:35:00,15.06,15.08,15.06,15.07,14400.0,12.1146,12.1307,12.1146,12.1226,14400.0
2010-03-31 12:40:00,15.07,15.07,15.06,15.06,12800.0,12.1226,12.1226,12.1146,12.1146,12800.0
2010-03-31 12:45:00,15.06,15.07,15.04,15.05,12800.0,12.1146,12.1226,12.0985,12.1065,12800.0
2010-03-31 12:50:00,15.05,15.06,15.05,15.06,8800.0,12.1065,12.1146,12.1065,12.1146,8800.0
2010-03-31 12:55:00,15.05,15.06,15.05,15.05,34400.0,12.1065,12.1146,12.1065,12.1065,34400.0
2010-03-31 13:00:00,15.05,15.05,15.04,15.04,11600.0,12.1065,12.1065,12.0985,12.0985,11600.0
2010-03-31 13:05:00,15.04,15.05,15.04,15.05,7600.0,12.0985,12.1065,12.0985,12.1065,7600.0
2010-03-31 13:10:00,15.04,15.04,15.04,15.04,2000.0,12.0985,12.0985,12.0985,12.0985,2000.0
2010-03-31 13:15:00,15.04,15.05,15.04,15.05,5600.0,12.0985,12.1065,12.0985,12.1065,5600.0
2010-03-31 13:20:00,15.04,15.05,15.04,15.05,133200.0,12.0985,12.1065,12.0985,12.1065,133200.0
2010-03-31 13:25:00,15.06,15.08,15.06,15.08,66400.0,12.1146,12.1307,12.1146,12.1307,66400.0
2010-03-31 13:30:00,15.08,15.08,15.07,15.08,37200.0,12.1307,12.1307,12.1226,12.1307,37200.0
2010-03-31 13:35:00,15.08,15.08,15.07,15.08,23600.0,12.1307,12.1307,12.1226,12.1307,23600.0
2010-03-31 13:40:00,15.07,15.08,15.07,15.07,16000.0,12.1226,12.1307,12.1226,12.1226,16000.0
2010-03-31 13:45:00,15.08,15.08,15.07,15.08,19600.0,12.1307,12.1307,12.1226,12.1307,19600.0
2010-03-31 13:50:00,15.08,15.08,15.08,15.08,11600.0,12.1307,12.1307,12.1307,12.1307,11600.0
2010-03-31 13:55:00,15.08,15.08,15.08,15.08,16800.0,12.1307,12.1307,12.1307,12.1307,16800.0
2010-03-31 14:00:00,15.08,15.09,15.08,15.09,22800.0,12.1307,12.1387,12.1307,12.1387,22800.0
2010-03-31 14:05:00,15.09,15.1,15.08,15.1,23600.0,12.1387,12.1468,12.1307,12.1468,23600.0
2010-03-31 14:10:00,15.1,15.11,15.09,15.09,16800.0,12.1468,12.1548,12.1387,12.1387,16800.0
2010-03-31 14:15:00,15.09,15.09,15.08,15.08,54000.0,12.1387,12.1387,12.1307,12.1307,54000.0
2010-03-31 14:20:00,15.08,15.08,15.08,15.08,6800.0,12.1307,12.1307,12.1307,12.1307,6800.0
2010-03-31 14:25:00,15.08,15.1,15.08,15.09,42400.0,12.1307,12.1468,12.1307,12.1387,42400.0
2010-03-31 14:30:00,15.09,15.1,15.08,15.08,32400.0,12.1387,12.1468,12.1307,12.1307,32400.0
2010-03-31 14:35:00,15.08,15.09,15.08,15.09,21200.0,12.1307,12.1387,12.1307,12.1387,21200.0
2010-03-31 14:40:00,15.08,15.08,15.05,15.05,54400.0,12.1307,12.1307,12.1065,12.1065,54400.0
2010-03-31 14:45:00,15.05,15.05,15.02,15.02,70800.0,12.1065,12.1065,12.0824,12.0824,70800.0
2010-03-31 14:50:00,15.02,15.02,14.98,14.99,43600.0,12.0824,12.0824,12.0502,12.0583,43600.0
2010-03-31 14:55:00,14.99,15.01,14.99,15.0,91600.0,12.0583,12.0744,12.0583,12.0663,91600.0
2010-03-31 15:00:00,15.0,15.0,14.98,14.98,25600.0,12.0663,12.0663,12.0502,12.0502,25600.0
2010-03-31 15:05:00,14.98,14.99,14.97,14.99,28800.0,12.0502,12.0583,12.0422,12.0583,28800.0
2010-03-31 15:10:00,14.99,14.99,14.98,14.99,12800.0,12.0583,12.0583,12.0502,12.0583,12800.0
2010-03-31 15:15:00,14.99,14.99,14.97,14.97,17200.0,12.0583,12.0583,12.0422,12.0422,17200.0
2010-03-31 15:20:00,14.98,14.99,14.96,14.97,41600.0,12.0502,12.0583,12.0341,12.0422,41600.0
2010-03-31 15:25:00,14.97,14.99,14.96,14.99,36400.0,12.0422,12.0583,12.0341,12.0583,36400.0
2010-03-31 15:30:00,14.99,14.99,14.98,14.99,24000.0,12.0583,12.0583,12.0502,12.0583,24000.0
2010-03-31 15:35:00,14.99,14.99,14.95,14.96,66800.0,12.0583,12.0583,12.0261,12.0341,66800.0
2010-03-31 15:40:00,14.96,14.97,14.95,14.95,46000.0,12.0341,12.0422,12.0261,12.0261,46000.0
2010-03-31 15:45:00,14.95,14.95,14.89,14.9,131600.0,12.0261,12.0261,11.9778,11.9859,131600.0
2010-03-31 15:50:00,14.9,14.9,14.88,14.88,158400.0,11.9859,11.9859,11.9698,11.9698,158400.0
2010-03-31 15:55:00,14.88,14.9,14.86,14.87,386000.0,11.9698,11.9859,11.9537,11.9617,386000.0
2010-04-01 09:30:00,14.97,15.03,14.97,15.03,151600.0,12.0422,12.0905,12.0422,12.0905,151600.0
2010-04-01 09:35:00,15.03,15.06,15.03,15.04,208400.0,12.0905,12.1146,12.0905,12.0985,208400.0
2010-04-01 09:40:00,15.03,15.05,15.02,15.03,64000.0,12.0905,12.1065,12.0824,12.0905,64000.0
2010-04-01 09:45:00,15.04,15.04,15.02,15.03,50400.0,12.0985,12.0985,12.0824,12.0905,50400.0
2010-04-01 09:50:00,15.03,15.03,15.02,15.03,38800.0,12.0905,12.0905,12.0824,12.0905,38800.0
2010-04-01 09:55:00,15.03,15.04,15.03,15.03,143200.0,12.0905,12.0985,12.0905,12.0905,143200.0
2010-04-01 10:00:00,15.03,15.05,15.02,15.02,173600.0,12.0905,12.1065,12.0824,12.0824,173600.0
2010-04-01 10:05:00,15.02,15.03,14.99,14.99,67200.0,12.0824,12.0905,12.0583,12.0583,67200.0
2010-04-01 10:10:00,15.0,15.02,14.99,15.02,32800.0,12.0663,12.0824,12.0583,12.0824,32800.0
2010-04-01 10:15:00,15.02,15.03,15.0,15.01,37600.0,12.0824,12.0905,12.0663,12.0744,37600.0
2010-04-01 10:20:00,15.01,15.01,15.0,15.0,54400.0,12.0744,12.0744,12.0663,12.0663,54400.0
2010-04-01 10:25:00,15.0,15.0,14.98,14.99,20400.0,12.0663,12.0663,12.0502,12.0583,20400.0
2010-04-01 10:30:00,15.0,15.0,14.99,14.99,19600.0,12.0663,12.0663,12.0583,12.0583,19600.0
2010-04-01 10:35:00,14.99,15.03,14.99,15.03,23600.0,12.0583,12.0905,12.0583,12.0905,23600.0
2010-04-01 10:40:00,15.03,15.03,15.02,15.02,17600.0,12.0905,12.0905,12.0824,12.0824,17600.0
2010-04-01 10:45:00,15.03,15.03,15.01,15.01,9200.0,12.0905,12.0905,12.0744,12.0744,9200.0
2010-04-01 10:50:00,15.01,15.01,14.99,15.0,44000.0,12.0744,12.0744,12.0583,12.0663,44000.0
2010-04-01 10:55:00,15.01,15.01,14.99,15.0,36000.0,12.0744,12.0744,12.0583,12.0663,36000.0
2010-04-01 11:00:00,15.0,15.0,14.99,14.99,28800.0,12.0663,12.0663,12.0583,12.0583,28800.0
2010-04-01 11:05:00,14.99,15.0,14.99,14.99,50000.0,12.0583,12.0663,12.0583,12.0583,50000.0
2010-04-01 11:10:00,14.99,15.0,14.98,14.99,39600.0,12.0583,12.0663,12.0502,12.0583,39600.0
2010-04-01 11:15:00,15.0,15.0,14.97,14.98,28800.0,12.0663,12.0663,12.0422,12.0502,28800.0
2010-04-01 11:20:00,14.98,15.0,14.97,14.99,190400.0,12.0502,12.0663,12.0422,12.0583,190400.0
2010-04-01 11:25:00,14.99,15.01,14.99,15.0,44800.0,12.0583,12.0744,12.0583,12.0663,44800.0
2010-04-01 11:30:00,15.01,15.01,15.01,15.01,32400.0,12.0744,12.0744,12.0744,12.0744,32400.0
2010-04-01 11:35:00,15.01,15.01,15.01,15.01,25200.0,12.0744,12.0744,12.0744,12.0744,25200.0
2010-04-01 11:40:00,15.01,15.01,15.01,15.01,18000.0,12.0744,12.0744,12.0744,12.0744,18000.0
2010-04-01 11:45:00,15.0,15.01,15.0,15.01,29200.0,12.0663,12.0744,12.0663,12.0744,29200.0
2010-04-01 11:50:00,15.01,15.01,15.01,15.01,15200.0,12.0744,12.0744,12.0744,12.0744,15200.0
2010-04-01 11:55:00,15.01,15.01,15.01,15.01,17600.0,12.0744,12.0744,12.0744,12.0744,17600.0
2010-04-01 12:00:00,15.01,15.01,15.0,15.0,6800.0,12.0744,12.0744,12.0663,12.0663,6800.0
2010-04-01 12:05:00,15.01,15.01,15.01,15.01,12400.0,12.0744,12.0744,12.0744,12.0744,12400.0
2010-04-01 12:10:00,15.01,15.01,15.0,15.0,27200.0,12.0744,12.0744,12.0663,12.0663,27200.0
2010-04-01 12:15:00,15.0,15.0,14.99,14.99,16800.0,12.0663,12.0663,12.0583,12.0583,16800.0
2010-04-01 12:20:00,14.99,14.99,14.99,14.99,9200.0,12.0583,12.0583,12.0583,12.0583,9200.0
2010-04-01 12:25:00,14.99,14.99,14.98,14.98,68400.0,12.0583,12.0583,12.0502,12.0502,68400.0
2010-04-01 12:30:00,14.98,14.98,14.97,14.97,23600.0,12.0502,12.0502,12.0422,12.0422,23600.0
2010-04-01 12:35:00,14.97,14.99,14.97,14.98,29600.0,12.0422,12.0583,12.0422,12.0502,29600.0
2010-04-01 12:40:00,14.97,14.98,14.97,14.98,10400.0,12.0422,12.0502,12.0422,12.0502,10400.0
2010-04-01 12:45:00,14.98,14.98,14.97,14.97,25600.0,12.0502,12.0502,12.0422,12.0422,25600.0
2010-04-01 12:50:00,14.97,14.98,14.97,14.98,12400.0,12.0422,12.0502,12.0422,12.0502,12400.0
2010-04-01 12:55:00,14.98,14.99,14.97,14.97,5600.0,12.0502,12.0583,12.0422,12.0422,5600.0
2010-04-01 13:00:00,14.97,14.97,14.96,14.97,20000.0,12.0422,12.0422,12.0341,12.0422,20000.0
2010-04-01 13:05:00,14.96,14.97,14.96,14.97,5600.0,12.0341,12.0422,12.0341,12.0422,5600.0
2010-04-01 13:10:00,14.97,14.97,14.96,14.96,9200.0,12.0422,12.0422,12.0341,12.0341,9200.0
2010-04-01 13:15:00,14.97,14.97,14.97,14.97,9600.0,12.0422,12.0422,12.0422,12.0422,9600.0
2010-04-01 13:20:00,14.97,14.97,14.96,14.97,222800.0,12.0422,12.0422,12.0341,12.0422,222800.0
2010-04-01 13:25:00,14.97,14.97,14.97,14.97,8400.0,12.0422,12.0422,12.0422,12.0422,8400.0
2010-04-01 13:30:00,14.97,14.97,14.97,14.97,40800.0,12.0422,12.0422,12.0422,12.0422,40800.0
2010-04-01 13:35:00,14.97,14.97,14.97,14.97,14800.0,12.0422,12.0422,12.0422,12.0422,14800.0
2010-04-01 13:40:00,14.97,14.97,14.92,14.92,16800.0,12.0422,12.0422,12.002,12.002,16800.0
2010-04-01 13:45:00,14.92,14.92,14.9,14.92,29600.0,12.002,12.002,11.9859,12.002,29600.0
2010-04-01 13:50:00,14.9,14.92,14.9,14.91,188000.0,11.9859,12.002,11.9859,11.9939,188000.0
2010-04-01 13:55:00,14.91,14.92,14.9,14.91,110000.0,11.9939,12.002,11.9859,11.9939,110000.0
2010-04-01 14:00:00,14.91,14.92,14.9,14.9,62800.0,11.9939,12.002,11.9859,11.9859,62800.0
2010-04-01 14:05:00,14.91,14.91,14.9,14.91,66400.0,11.9939,11.9939,11.9859,11.9939,66400.0
2010-04-01 14:10:00,14.91,14.93,14.91,14.92,62000.0,11.9939,12.01,11.9939,12.002,62000.0
2010-04-01 14:15:00,14.92,14.94,14.91,14.94,45600.0,12.002,12.0181,11.9939,12.0181,45600.0
2010-04-01 14:20:00,14.94,14.94,14.93,14.93,14400.0,12.0181,12.0181,12.01,12.01,14400.0
2010-04-01 14:25:00,14.93,14.93,14.91,14.91,64000.0,12.01,12.01,11.9939,11.9939,64000.0
2010-04-01 14:30:00,14.91,14.93,14.89,14.89,33600.0,11.9939,12.01,11.9778,11.9778,33600.0
2010-04-01 14:35:00,14.89,14.89,14.87,14.88,10000.0,11.9778,11.9778,11.9617,11.9698,10000.0
2010-04-01 14:40:00,14.88,14.88,14.86,14.87,62000.0,11.9698,11.9698,11.9537,11.9617,62000.0
2010-04-01 14:45:00,14.87,14.9,14.87,14.9,44800.0,11.9617,11.9859,11.9617,11.9859,44800.0
2010-04-01 14:50:00,14.9,14.93,14.9,14.92,49600.0,11.9859,12.01,11.9859,12.002,49600.0
2010-04-01 14:55:00,14.91,14.92,14.9,14.92,27600.0,11.9939,12.002,11.9859,12.002,27600.0
2010-04-01 15:00:00,14.92,14.93,14.91,14.93,72000.0,12.002,12.01,11.9939,12.01,72000.0
2010-04-01 15:05:00,14.92,14.92,14.9,14.92,27200.0,12.002,12.002,11.9859,12.002,27200.0
2010-04-01 15:10:00,14.92,14.94,14.92,14.93,67600.0,12.002,12.0181,12.002,12.01,67600.0
2010-04-01 15:15:00,14.93,14.94,14.92,14.92,222800.0,12.01,12.0181,12.002,12.002,222800.0
2010-04-01 15:20:00,14.92,14.95,14.92,14.95,51600.0,12.002,12.0261,12.002,12.0261,51600.0
2010-04-01 15:25:00,14.95,14.95,14.93,14.93,56000.0,12.0261,12.0261,12.01,12.01,56000.0
2010-04-01 15:30:00,14.93,14.96,14.93,14.96,68800.0,12.01,12.0341,12.01,12.0341,68800.0
2010-04-01 15:35:00,14.96,14.96,14.94,14.95,50400.0,12.0341,12.0341,12.0181,12.0261,50400.0
2010-04-01 15:40:00,14.95,14.97,14.95,14.97,70000.0,12.0261,12.0422,12.0261,12.0422,70000.0
2010-04-01 15:45:00,14.97,14.97,14.96,14.96,94000.0,12.0422,12.0422,12.0341,12.0341,94000.0
2010-04-01 15:50:00,14.97,14.99,14.97,14.99,68800.0,12.0422,12.0583,12.0422,12.0583,68800.0
2010-04-01 15:55:00,14.99,15.02,14.98,15.02,154000.0,12.0583,12.0824,12.0502,12.0824,154000.0
2010-04-05 09:30:00,15.06,15.07,15.03,15.03,220000.0,12.1146,12.1226,12.0905,12.0905,220000.0
2010-04-05 09:35:00,15.04,15.04,15.01,15.04,72400.0,12.0985,12.0985,12.0744,12.0985,72400.0
2010-04-05 09:40:00,15.03,15.09,15.03,15.09,46800.0,12.0905,12.1387,12.0905,12.1387,46800.0
2010-04-05 09:45:00,15.09,15.13,15.09,15.13,108400.0,12.1387,12.1709,12.1387,12.1709,108400.0
2010-04-05 09:50:00,15.13,15.17,15.13,15.15,42400.0,12.1709,12.2031,12.1709,12.187,42400.0
2010-04-05 09:55:00,15.16,15.17,15.14,15.14,148400.0,12.195,12.2031,12.1789,12.1789,148400.0
2010-04-05 10:00:00,15.15,15.16,15.14,15.15,95200.0,12.187,12.195,12.1789,12.187,95200.0
2010-04-05 10:05:00,15.16,15.16,15.15,15.16,34000.0,12.195,12.195,12.187,12.195,34000.0
2010-04-05 10:10:00,15.16,15.2,15.16,15.19,55600.0,12.195,12.2272,12.195,12.2192,55600.0
2010-04-05 10:15:00,15.19,15.2,15.19,15.19,72800.0,12.2192,12.2272,12.2192,12.2192,72800.0
2010-04-05 10:20:00,15.19,15.21,15.19,15.2,14400.0,12.2192,12.2352,12.2192,12.2272,14400.0
2010-04-05 10:25:00,15.2,15.21,15.2,15.2,56400.0,12.2272,12.2352,12.2272,12.2272,56400.0
2010-04-05 10:30:00,15.2,15.2,15.19,15.2,16800.0,12.2272,12.2272,12.2192,12.2272,16800.0
2010-04-05 10:35:00,15.2,15.22,15.2,15.21,44000.0,12.2272,12.2433,12.2272,12.2352,44000.0
2010-04-05 10:40:00,15.21,15.22,15.21,15.21,91200.0,12.2352,12.2433,12.2352,12.2352,91200.0
2010-04-05 10:45:00,15.22,15.22,15.22,15.22,28800.0,12.2433,12.2433,12.2433,12.2433,28800.0
2010-04-05 10:50:00,15.22,15.23,15.22,15.22,54800.0,12.2433,12.2513,12.2433,12.2433,54800.0
2010-04-05 10:55:00,15.23,15.23,15.22,15.22,41600.0,12.2513,12.2513,12.2433,12.2433,41600.0
2010-04-05 11:00:00,15.22,15.22,15.21,15.22,65200.0,12.2433,12.2433,12.2352,12.2433,65200.0
2010-04-05 11:05:00,15.22,15.23,15.22,15.22,20400.0,12.2433,12.2513,12.2433,12.2433,20400.0
2010-04-05 11:10:00,15.23,15.24,15.22,15.24,28000.0,12.2513,12.2594,12.2433,12.2594,28000.0
2010-04-05 11:15:00,15.24,15.24,15.22,15.23,62800.0,12.2594,12.2594,12.2433,12.2513,62800.0
2010-04-05 11:20:00,15.23,15.23,15.22,15.22,24400.0,12.2513,12.2513,12.2433,12.2433,24400.0
2010-04-05 11:25:00,15.22,15.23,15.22,15.23,9200.0,12.2433,12.2513,12.2433,12.2513,9200.0
2010-04-05 11:30:00,15.23,15.23,15.21,15.21,69600.0,12.2513,12.2513,12.2352,12.2352,69600.0
2010-04-05 11:35:00,15.21,15.21,15.2,15.2,15600.0,12.2352,12.2352,12.2272,12.2272,15600.0
2010-04-05 11:40:00,15.21,15.21,15.2,15.2,14800.0,12.2352,12.2352,12.2272,12.2272,14800.0
2010-04-05 11:45:00,15.2,15.21,15.2,15.2,56800.0,12.2272,12.2352,12.2272,12.2272,56800.0
2010-04-05 11:50:00,15.2,15.22,15.2,15.22,41200.0,12.2272,12.2433,12.2272,12.2433,41200.0
2010-04-05 11:55:00,15.22,15.22,15.21,15.21,36400.0,12.2433,12.2433,12.2352,12.2352,36400.0
2010-04-05 12:00:00,15.21,15.21,15.2,15.2,40000.0,12.2352,12.2352,12.2272,12.2272,40000.0
2010-04-05 12:05:00,15.2,15.21,15.19,15.21,29200.0,12.2272,12.2352,12.2192,12.2352,29200.0
2010-04-05 12:10:00,15.21,15.21,15.2,15.2,14400.0,12.2352,12.2352,12.2272,12.2272,14400.0
2010-04-05 12:15:00,15.2,15.2,15.2,15.2,8400.0,12.2272,12.2272,12.2272,12.2272,8400.0
2010-04-05 12:20:00,15.2,15.22,15.2,15.2,13600.0,12.2272,12.2433,12.2272,12.2272,13600.0
2010-04-05 12:25:00,15.21,15.21,15.21,15.21,9200.0,12.2352,12.2352,12.2352,12.2352,9200.0
2010-04-05 12:30:00,15.21,15.22,15.21,15.22,40000.0,12.2352,12.2433,12.2352,12.2433,40000.0
2010-04-05 12:35:00,15.22,15.22,15.22,15.22,27600.0,12.2433,12.2433,12.2433,12.2433,27600.0
2010-04-05 12:40:00,15.22,15.22,15.22,15.22,17200.0,12.2433,12.2433,12.2433,12.2433,17200.0
2010-04-05 12:45:00,15.22,15.22,15.21,15.21,11600.0,12.2433,12.2433,12.2352,12.2352,11600.0
2010-04-05 12:50:00,15.21,15.22,15.21,15.22,14800.0,12.2352,12.2433,12.2352,12.2433,14800.0
2010-04-05 12:55:00,15.22,15.22,15.21,15.21,26800.0,12.2433,12.2433,12.2352,12.2352,26800.0
2010-04-05 13:00:00,15.21,15.22,15.21,15.22,87200.0,12.2352,12.2433,12.2352,12.2433,87200.0
2010-04-05 13:05:00,15.21,15.22,15.2,15.21,44000.0,12.2352,12.2433,12.2272,12.2352,44000.0
2010-04-05 13:10:00,15.21,15.21,15.2,15.21,42800.0,12.2352,12.2352,12.2272,12.2352,42800.0
2010-04-05 13:15:00,15.21,15.21,15.21,15.21,4800.0,12.2352,12.2352,12.2352,12.2352,4800.0
2010-04-05 13:20:00,15.21,15.21,15.21,15.21,2800.0,12.2352,12.2352,12.2352,12.2352,2800.0
2010-04-05 13:25:00,15.21,15.22,15.21,15.22,22000.0,12.2352,12.2433,12.2352,12.2433,22000.0
2010-04-05 13:30:00,15.22,15.22,15.22,15.22,129600.0,12.2433,12.2433,12.2433,12.2433,129600.0
2010-04-05 13:35:00,15.22,15.22,15.2,15.21,83200.0,12.2433,12.2433,12.2272,12.2352,83200.0
2010-04-05 13:40:00,15.2,15.21,15.2,15.21,50000.0,12.2272,12.2352,12.2272,12.2352,50000.0
2010-04-05 13:45:00,15.21,15.21,15.2,15.2,35200.0,12.2352,12.2352,12.2272,12.2272,35200.0
2010-04-05 13:50:00,15.2,15.21,15.2,15.21,14800.0,12.2272,12.2352,12.2272,12.2352,14800.0
2010-04-05 13:55:00,15.2,15.21,15.2,15.21,46800.0,12.2272,12.2352,12.2272,12.2352,46800.0
2010-04-05 14:00:00,15.21,15.21,15.2,15.2,31600.0,12.2352,12.2352,12.2272,12.2272,31600.0
2010-04-05 14:05:00,15.2,15.21,15.2,15.21,31600.0,12.2272,12.2352,12.2272,12.2352,31600.0
2010-04-05 14:10:00,15.2,15.21,15.2,15.21,29600.0,12.2272,12.2352,12.2272,12.2352,29600.0
2010-04-05 14:15:00,15.21,15.22,15.21,15.21,20400.0,12.2352,12.2433,12.2352,12.2352,20400.0
2010-04-05 14:20:00,15.21,15.22,15.2,15.21,35600.0,12.2352,12.2433,12.2272,12.2352,35600.0
2010-04-05 14:25:00,15.22,15.23,15.22,15.23,21200.0,12.2433,12.2513,12.2433,12.2513,21200.0
2010-04-05 14:30:00,15.23,15.23,15.22,15.23,53200.0,12.2513,12.2513,12.2433,12.2513,53200.0
2010-04-05 14:35:00,15.23,15.23,15.22,15.22,18000.0,12.2513,12.2513,12.2433,12.2433,18000.0
2010-04-05 14:40:00,15.23,15.24,15.23,15.23,34000.0,12.2513,12.2594,12.2513,12.2513,34000.0
2010-04-05 14:45:00,15.23,15.24,15.23,15.24,146400.0,12.2513,12.2594,12.2513,12.2594,146400.0
2010-04-05 14:50:00,15.24,15.24,15.23,15.24,24000.0,12.2594,12.2594,12.2513,12.2594,24000.0
2010-04-05 14:55:00,15.24,15.24,15.21,15.21,62800.0,12.2594,12.2594,12.2352,12.2352,62800.0
2010-04-05 15:00:00,15.22,15.22,15.21,15.21,88800.0,12.2433,12.2433,12.2352,12.2352,88800.0
2010-04-05 15:05:00,15.21,15.21,15.19,15.2,21600.0,12.2352,12.2352,12.2192,12.2272,21600.0
2010-04-05 15:10:00,15.2,15.21,15.2,15.21,41200.0,12.2272,12.2352,12.2272,12.2352,41200.0
2010-04-05 15:15:00,15.21,15.21,15.2,15.2,21200.0,12.2352,12.2352,12.2272,12.2272,21200.0
2010-04-05 15:20:00,15.21,15.21,15.2,15.21,30400.0,12.2352,12.2352,12.2272,12.2352,30400.0
2010-04-05 15:25:00,15.21,15.22,15.21,15.21,32000.0,12.2352,12.2433,12.2352,12.2352,32000.0
2010-04-05 15:30:00,15.21,15.21,15.2,15.21,45600.0,12.2352,12.2352,12.2272,12.2352,45600.0
2010-04-05 15:35:00,15.21,15.22,15.21,15.21,37200.0,12.2352,12.2433,12.2352,12.2352,37200.0
2010-04-05 15:40:00,15.2,15.21,15.2,15.2,37200.0,12.2272,12.2352,12.2272,12.2272,37200.0
2010-04-05 15:45:00,15.21,15.24,15.21,15.23,43600.0,12.2352,12.2594,12.2352,12.2513,43600.0
2010-04-05 15:50:00,15.24,15.25,15.24,15.25,47200.0,12.2594,12.2674,12.2594,12.2674,47200.0
2010-04-05 15:55:00,15.25,15.29,15.25,15.29,262000.0,12.2674,12.2996,12.2674,12.2996,262000.0
2010-04-06 09:30:00,15.22,15.24,15.19,15.2,159600.0,12.2433,12.2594,12.2192,12.2272,159600.0
2010-04-06 09:35:00,15.2,15.24,15.2,15.23,36000.0,12.2272,12.2594,12.2272,12.2513,36000.0
2010-04-06 09:40:00,15.23,15.24,15.21,15.23,38800.0,12.2513,12.2594,12.2352,12.2513,38800.0
2010-04-06 09:45:00,15.23,15.25,15.22,15.25,22800.0,12.2513,12.2674,12.2433,12.2674,22800.0
2010-04-06 09:50:00,15.24,15.25,15.23,15.24,48400.0,12.2594,12.2674,12.2513,12.2594,48400.0
2010-04-06 09:55:00,15.25,15.26,15.24,15.26,18800.0,12.2674,12.2755,12.2594,12.2755,18800.0
2010-04-06 10:00:00,15.25,15.27,15.24,15.27,25600.0,12.2674,12.2835,12.2594,12.2835,25600.0
2010-04-06 10:05:00,15.27,15.28,15.26,15.27,39600.0,12.2835,12.2916,12.2755,12.2835,39600.0
2010-04-06 10:10:00,15.27,15.3,15.27,15.29,63600.0,12.2835,12.3076,12.2835,12.2996,63600.0
2010-04-06 10:15:00,15.29,15.3,15.29,15.3,42000.0,12.2996,12.3076,12.2996,12.3076,42000.0
2010-04-06 10:20:00,15.3,15.31,15.28,15.3,25200.0,12.3076,12.3157,12.2916,12.3076,25200.0
2010-04-06 10:25:00,15.3,15.3,15.29,15.3,19200.0,12.3076,12.3076,12.2996,12.3076,19200.0
2010-04-06 10:30:00,15.31,15.31,15.29,15.31,122800.0,12.3157,12.3157,12.2996,12.3157,122800.0
2010-04-06 10:35:00,15.31,15.31,15.29,15.29,105600.0,12.3157,12.3157,12.2996,12.2996,105600.0
2010-04-06 10:40:00,15.3,15.31,15.3,15.3,22800.0,12.3076,12.3157,12.3076,12.3076,22800.0
2010-04-06 10:45:00,15.31,15.31,15.29,15.3,30400.0,12.3157,12.3157,12.2996,12.3076,30400.0
2010-04-06 10:50:00,15.3,15.3,15.29,15.3,18000.0,12.3076,12.3076,12.2996,12.3076,18000.0
2010-04-06 10:55:00,15.3,15.32,15.3,15.31,51600.0,12.3076,12.3237,12.3076,12.3157,51600.0
2010-04-06 11:00:00,15.31,15.32,15.3,15.31,36400.0,12.3157,12.3237,12.3076,12.3157,36400.0
2010-04-06 11:05:00,15.31,15.32,15.3,15.31,12400.0,12.3157,12.3237,12.3076,12.3157,12400.0
2010-04-06 11:10:00,15.31,15.31,15.3,15.31,44800.0,12.3157,12.3157,12.3076,12.3157,44800.0
2010-04-06 11:15:00,15.31,15.32,15.31,15.32,38800.0,12.3157,12.3237,12.3157,12.3237,38800.0
2010-04-06 11:20:00,15.32,15.33,15.32,15.33,54800.0,12.3237,12.3318,12.3237,12.3318,54800.0
2010-04-06 11:25:00,15.33,15.34,15.32,15.34,126800.0,12.3318,12.3398,12.3237,12.3398,126800.0
2010-04-06 11:30:00,15.33,15.35,15.33,15.34,16800.0,12.3318,12.3479,12.3318,12.3398,16800.0
2010-04-06 11:35:00,15.34,15.35,15.33,15.33,28800.0,12.3398,12.3479,12.3318,12.3318,28800.0
2010-04-06 11:40:00,15.33,15.33,15.32,15.33,17200.0,12.3318,12.3318,12.3237,12.3318,17200.0
2010-04-06 11:45:00,15.33,15.34,15.32,15.33,40400.0,12.3318,12.3398,12.3237,12.3318,40400.0
2010-04-06 11:50:00,15.33,15.34,15.32,15.33,89200.0,12.3318,12.3398,12.3237,12.3318,89200.0
2010-04-06 11:55:00,15.32,15.33,15.31,15.33,30400.0,12.3237,12.3318,12.3157,12.3318,30400.0
2010-04-06 12:00:00,15.33,15.33,15.32,15.33,13600.0,12.3318,12.3318,12.3237,12.3318,13600.0
2010-04-06 12:05:00,15.33,15.33,15.33,15.33,18400.0,12.3318,12.3318,12.3318,12.3318,18400.0
2010-04-06 12:10:00,15.34,15.34,15.33,15.33,11200.0,12.3398,12.3398,12.3318,12.3318,11200.0
2010-04-06 12:15:00,15.33,15.33,15.33,15.33,5600.0,12.3318,12.3318,12.3318,12.3318,5600.0
2010-04-06 12:20:00,15.33,15.33,15.33,15.33,15200.0,12.3318,12.3318,12.3318,12.3318,15200.0
2010-04-06 12:25:00,15.33,15.33,15.33,15.33,31200.0,12.3318,12.3318,12.3318,12.3318,31200.0
2010-04-06 12:30:00,15.33,15.33,15.31,15.31,22000.0,12.3318,12.3318,12.3157,12.3157,22000.0
2010-04-06 12:35:00,15.31,15.31,15.31,15.31,23200.0,12.3157,12.3157,12.3157,12.3157,23200.0
2010-04-06 12:40:00,15.31,15.32,15.31,15.31,7200.0,12.3157,12.3237,12.3157,12.3157,7200.0
2010-04-06 12:45:00,15.31,15.32,15.31,15.32,6800.0,12.3157,12.3237,12.3157,12.3237,6800.0
2010-04-06 12:50:00,15.31,15.32,15.31,15.32,14000.0,12.3157,12.3237,12.3157,12.3237,14000.0
2010-04-06 12:55:00,15.32,15.33,15.32,15.33,13200.0,12.3237,12.3318,12.3237,12.3318,13200.0
2010-04-06 13:00:00,15.34,15.34,15.33,15.34,349600.0,12.3398,12.3398,12.3318,12.3398,349600.0
2010-04-06 13:05:00,15.34,15.34,15.33,15.34,590800.0,12.3398,12.3398,12.3318,12.3398,590800.0
2010-04-06 13:10:00,15.34,15.34,15.34,15.34,29600.0,12.3398,12.3398,12.3398,12.3398,29600.0
2010-04-06 13:15:00,15.34,15.34,15.33,15.34,51600.0,12.3398,12.3398,12.3318,12.3398,51600.0
2010-04-06 13:20:00,15.34,15.34,15.33,15.34,20800.0,12.3398,12.3398,12.3318,12.3398,20800.0
2010-04-06 13:25:00,15.34,15.34,15.34,15.34,37600.0,12.3398,12.3398,12.3398,12.3398,37600.0
2010-04-06 13:30:00,15.34,15.34,15.33,15.34,50400.0,12.3398,12.3398,12.3318,12.3398,50400.0
2010-04-06 13:35:00,15.33,15.34,15.33,15.34,94000.0,12.3318,12.3398,12.3318,12.3398,94000.0
2010-04-06 13:40:00,15.34,15.34,15.34,15.34,42800.0,12.3398,12.3398,12.3398,12.3398,42800.0
2010-04-06 13:45:00,15.34,15.34,15.33,15.33,32000.0,12.3398,12.3398,12.3318,12.3318,32000.0
2010-04-06 13:50:00,15.34,15.34,15.34,15.34,12800.0,12.3398,12.3398,12.3398,12.3398,12800.0
2010-04-06 13:55:00,15.34,15.34,15.33,15.33,86000.0,12.3398,12.3398,12.3318,12.3318,86000.0
2010-04-06 14:00:00,15.33,15.35,15.33,15.35,58400.0,12.3318,12.3479,12.3318,12.3479,58400.0
2010-04-06 14:05:00,15.35,15.36,15.34,15.36,113200.0,12.3479,12.3559,12.3398,12.3559,113200.0
2010-04-06 14:10:00,15.36,15.37,15.36,15.37,70800.0,12.3559,12.364,12.3559,12.364,70800.0
2010-04-06 14:15:00,15.38,15.38,15.38,15.38,46400.0,12.372,12.372,12.372,12.372,46400.0
2010-04-06 14:20:00,15.39,15.4,15.38,15.39,31200.0,12.38,12.3881,12.372,12.38,31200.0
2010-04-06 14:25:00,15.39,15.4,15.38,15.39,25600.0,12.38,12.3881,12.372,12.38,25600.0
2010-04-06 14:30:00,15.39,15.4,15.39,15.4,12000.0,12.38,12.3881,12.38,12.3881,12000.0
2010-04-06 14:35:00,15.4,15.4,15.4,15.4,12400.0,12.3881,12.3881,12.3881,12.3881,12400.0
2010-04-06 14:40:00,15.4,15.4,15.39,15.39,35200.0,12.3881,12.3881,12.38,12.38,35200.0
2010-04-06 14:45:00,15.39,15.39,15.38,15.38,27200.0,12.38,12.38,12.372,12.372,27200.0
2010-04-06 14:50:00,15.39,15.4,15.38,15.39,12400.0,12.38,12.3881,12.372,12.38,12400.0
2010-04-06 14:55:00,15.39,15.39,15.39,15.39,26400.0,12.38,12.38,12.38,12.38,26400.0
2010-04-06 15:00:00,15.39,15.4,15.39,15.39,18400.0,12.38,12.3881,12.38,12.38,18400.0
2010-04-06 15:05:00,15.39,15.39,15.38,15.38,10000.0,12.38,12.38,12.372,12.372,10000.0
2010-04-06 15:10:00,15.38,15.38,15.38,15.38,108800.0,12.372,12.372,12.372,12.372,108800.0
2010-04-06 15:15:00,15.38,15.39,15.38,15.39,44400.0,12.372,12.38,12.372,12.38,44400.0
2010-04-06 15:20:00,15.4,15.4,15.37,15.37,62400.0,12.3881,12.3881,12.364,12.364,62400.0
2010-04-06 15:25:00,15.37,15.37,15.35,15.36,16000.0,12.364,12.364,12.3479,12.3559,16000.0
2010-04-06 15:30:00,15.35,15.37,15.35,15.36,20400.0,12.3479,12.364,12.3479,12.3559,20400.0
2010-04-06 15:35:00,15.36,15.37,15.36,15.36,23200.0,12.3559,12.364,12.3559,12.3559,23200.0
2010-04-06 15:40:00,15.36,15.37,15.36,15.37,16400.0,12.3559,12.364,12.3559,12.364,16400.0
2010-04-06 15:45:00,15.37,15.37,15.35,15.36,22400.0,12.364,12.364,12.3479,12.3559,22400.0
2010-04-06 15:50:00,15.36,15.36,15.35,15.36,37600.0,12.3559,12.3559,12.3479,12.3559,37600.0
2010-04-06 15:55:00,15.36,15.37,15.35,15.37,46800.0,12.3559,12.364,12.3479,12.364,46800.0
2010-04-07 09:30:00,15.35,15.36,15.33,15.33,96000.0,12.3479,12.3559,12.3318,12.3318,96000.0
2010-04-07 09:35:00,15.33,15.35,15.31,15.35,99200.0,12.3318,12.3479,12.3157,12.3479,99200.0
2010-04-07 09:40:00,15.35,15.36,15.35,15.36,51600.0,12.3479,12.3559,12.3479,12.3559,51600.0
2010-04-07 09:45:00,15.36,15.37,15.36,15.36,49600.0,12.3559,12.364,12.3559,12.3559,49600.0
2010-04-07 09:50:00,15.36,15.38,15.35,15.37,87600.0,12.3559,12.372,12.3479,12.364,87600.0
2010-04-07 09:55:00,15.37,15.38,15.35,15.35,32400.0,12.364,12.372,12.3479,12.3479,32400.0
2010-04-07 10:00:00,15.36,15.36,15.33,15.34,33600.0,12.3559,12.3559,12.3318,12.3398,33600.0
2010-04-07 10:05:00,15.35,15.37,15.34,15.37,40000.0,12.3479,12.364,12.3398,12.364,40000.0
2010-04-07 10:10:00,15.37,15.38,15.37,15.37,19600.0,12.364,12.372,12.364,12.364,19600.0
2010-04-07 10:15:00,15.37,15.38,15.36,15.37,20000.0,12.364,12.372,12.3559,12.364,20000.0
2010-04-07 10:20:00,15.37,15.37,15.36,15.36,18800.0,12.364,12.364,12.3559,12.3559,18800.0
2010-04-07 10:25:00,15.36,15.37,15.36,15.36,28800.0,12.3559,12.364,12.3559,12.3559,28800.0
2010-04-07 10:30:00,15.36,15.37,15.36,15.37,34000.0,12.3559,12.364,12.3559,12.364,34000.0
2010-04-07 10:35:00,15.37,15.38,15.36,15.36,14400.0,12.364,12.372,12.3559,12.3559,14400.0
2010-04-07 10:40:00,15.35,15.35,15.31,15.31,41200.0,12.3479,12.3479,12.3157,12.3157,41200.0
2010-04-07 10:45:00,15.31,15.31,15.29,15.3,33200.0,12.3157,12.3157,12.2996,12.3076,33200.0
2010-04-07 10:50:00,15.31,15.31,15.3,15.31,30000.0,12.3157,12.3157,12.3076,12.3157,30000.0
2010-04-07 10:55:00,15.31,15.32,15.31,15.32,31600.0,12.3157,12.3237,12.3157,12.3237,31600.0
2010-04-07 11:00:00,15.32,15.32,15.29,15.31,100400.0,12.3237,12.3237,12.2996,12.3157,100400.0
2010-04-07 11:05:00,15.31,15.34,15.31,15.34,30800.0,12.3157,12.3398,12.3157,12.3398,30800.0
2010-04-07 11:10:00,15.34,15.36,15.34,15.36,85200.0,12.3398,12.3559,12.3398,12.3559,85200.0
2010-04-07 11:15:00,15.36,15.37,15.35,15.37,88800.0,12.3559,12.364,12.3479,12.364,88800.0
2010-04-07 11:20:00,15.37,15.37,15.36,15.36,20400.0,12.364,12.364,12.3559,12.3559,20400.0
2010-04-07 11:25:00,15.36,15.37,15.35,15.37,37600.0,12.3559,12.364,12.3479,12.364,37600.0
2010-04-07 11:30:00,15.37,15.37,15.35,15.35,20000.0,12.364,12.364,12.3479,12.3479,20000.0
2010-04-07 11:35:00,15.35,15.35,15.33,15.33,22800.0,12.3479,12.3479,12.3318,12.3318,22800.0
2010-04-07 11:40:00,15.34,15.34,15.33,15.33,33200.0,12.3398,12.3398,12.3318,12.3318,33200.0
2010-04-07 11:45:00,15.34,15.34,15.33,15.34,16400.0,12.3398,12.3398,12.3318,12.3398,16400.0
2010-04-07 11:50:00,15.34,15.36,15.34,15.36,26000.0,12.3398,12.3559,12.3398,12.3559,26000.0
2010-04-07 11:55:00,15.35,15.36,15.35,15.35,32000.0,12.3479,12.3559,12.3479,12.3479,32000.0
2010-04-07 12:00:00,15.35,15.35,15.34,15.35,24400.0,12.3479,12.3479,12.3398,12.3479,24400.0
2010-04-07 12:05:00,15.35,15.35,15.34,15.35,8000.0,12.3479,12.3479,12.3398,12.3479,8000.0
2010-04-07 12:10:00,15.35,15.35,15.34,15.34,19600.0,12.3479,12.3479,12.3398,12.3398,19600.0
2010-04-07 12:15:00,15.35,15.35,15.34,15.34,10800.0,12.3479,12.3479,12.3398,12.3398,10800.0
2010-04-07 12:20:00,15.34,15.34,15.33,15.33,13200.0,12.3398,12.3398,12.3318,12.3318,13200.0
2010-04-07 12:25:00,15.33,15.33,15.33,15.33,5200.0,12.3318,12.3318,12.3318,12.3318,5200.0
2010-04-07 12:30:00,15.33,15.33,15.33,15.33,9600.0,12.3318,12.3318,12.3318,12.3318,9600.0
2010-04-07 12:35:00,15.34,15.34,15.33,15.33,7600.0,12.3398,12.3398,12.3318,12.3318,7600.0
2010-04-07 12:40:00,15.34,15.34,15.34,15.34,4400.0,12.3398,12.3398,12.3398,12.3398,4400.0
2010-04-07 12:45:00,15.34,15.35,15.34,15.34,19600.0,12.3398,12.3479,12.3398,12.3398,19600.0
2010-04-07 12:50:00,15.34,15.34,15.34,15.34,5600.0,12.3398,12.3398,12.3398,12.3398,5600.0
2010-04-07 12:55:00,15.34,15.34,15.34,15.34,5600.0,12.3398,12.3398,12.3398,12.3398,5600.0
2010-04-07 13:00:00,15.35,15.37,15.35,15.37,27600.0,12.3479,12.364,12.3479,12.364,27600.0
2010-04-07 13:05:00,15.36,15.37,15.36,15.37,32800.0,12.3559,12.364,12.3559,12.364,32800.0
2010-04-07 13:10:00,15.37,15.38,15.37,15.38,33200.0,12.364,12.372,12.364,12.372,33200.0
2010-04-07 13:15:00,15.38,15.38,15.38,15.38,8400.0,12.372,12.372,12.372,12.372,8400.0
2010-04-07 13:20:00,15.38,15.39,15.38,15.39,5600.0,12.372,12.38,12.372,12.38,5600.0
2010-04-07 13:25:00,15.4,15.4,15.39,15.39,14000.0,12.3881,12.3881,12.38,12.38,14000.0
2010-04-07 13:30:00,15.4,15.4,15.39,15.39,11600.0,12.3881,12.3881,12.38,12.38,11600.0
2010-04-07 13:35:00,15.39,15.4,15.38,15.38,12000.0,12.38,12.3881,12.372,12.372,12000.0
2010-04-07 13:40:00,15.38,15.39,15.37,15.37,26000.0,12.372,12.38,12.364,12.364,26000.0
2010-04-07 13:45:00,15.38,15.38,15.36,15.37,32000.0,12.372,12.372,12.3559,12.364,32000.0
2010-04-07 13:50:00,15.37,15.38,15.37,15.37,5600.0,12.364,12.372,12.364,12.364,5600.0
2010-04-07 13:55:00,15.38,15.38,15.37,15.38,21200.0,12.372,12.372,12.364,12.372,21200.0
2010-04-07 14:00:00,15.39,15.39,15.37,15.38,38400.0,12.38,12.38,12.364,12.372,38400.0
2010-04-07 14:05:00,15.37,15.38,15.37,15.38,25600.0,12.364,12.372,12.364,12.372,25600.0
2010-04-07 14:10:00,15.38,15.38,15.37,15.37,23200.0,12.372,12.372,12.364,12.364,23200.0
2010-04-07 14:15:00,15.37,15.37,15.36,15.36,44800.0,12.364,12.364,12.3559,12.3559,44800.0
2010-04-07 14:20:00,15.37,15.37,15.35,15.35,26800.0,12.364,12.364,12.3479,12.3479,26800.0
2010-04-07 14:25:00,15.35,15.35,15.34,15.34,29600.0,12.3479,12.3479,12.3398,12.3398,29600.0
2010-04-07 14:30:00,15.34,15.34,15.31,15.32,29600.0,12.3398,12.3398,12.3157,12.3237,29600.0
2010-04-07 14:35:00,15.33,15.34,15.32,15.33,19600.0,12.3318,12.3398,12.3237,12.3318,19600.0
2010-04-07 14:40:00,15.33,15.35,15.32,15.33,58000.0,12.3318,12.3479,12.3237,12.3318,58000.0
2010-04-07 14:45:00,15.33,15.35,15.33,15.33,37600.0,12.3318,12.3479,12.3318,12.3318,37600.0
2010-04-07 14:50:00,15.33,15.34,15.33,15.33,18000.0,12.3318,12.3398,12.3318,12.3318,18000.0
2010-04-07 14:55:00,15.33,15.33,15.31,15.33,56400.0,12.3318,12.3318,12.3157,12.3318,56400.0
2010-04-07 15:00:00,15.31,15.32,15.27,15.29,67600.0,12.3157,12.3237,12.2835,12.2996,67600.0
2010-04-07 15:05:00,15.29,15.29,15.25,15.25,136000.0,12.2996,12.2996,12.2674,12.2674,136000.0
2010-04-07 15:10:00,15.25,15.25,15.23,15.24,107600.0,12.2674,12.2674,12.2513,12.2594,107600.0
2010-04-07 15:15:00,15.23,15.27,15.22,15.27,92400.0,12.2513,12.2835,12.2433,12.2835,92400.0
2010-04-07 15:20:00,15.27,15.27,15.26,15.27,28800.0,12.2835,12.2835,12.2755,12.2835,28800.0
2010-04-07 15:25:00,15.27,15.29,15.27,15.28,39600.0,12.2835,12.2996,12.2835,12.2916,39600.0
2010-04-07 15:30:00,15.27,15.28,15.25,15.25,90800.0,12.2835,12.2916,12.2674,12.2674,90800.0
2010-04-07 15:35:00,15.26,15.28,15.24,15.27,65200.0,12.2755,12.2916,12.2594,12.2835,65200.0
2010-04-07 15:40:00,15.27,15.27,15.25,15.26,33200.0,12.2835,12.2835,12.2674,12.2755,33200.0
2010-04-07 15:45:00,15.26,15.29,15.26,15.29,32000.0,12.2755,12.2996,12.2755,12.2996,32000.0
2010-04-07 15:50:00,15.3,15.31,15.3,15.3,55600.0,12.3076,12.3157,12.3076,12.3076,55600.0
2010-04-07 15:55:00,15.31,15.33,15.3,15.32,311600.0,12.3157,12.3318,12.3076,12.3237,311600.0
2010-04-08 09:30:00,15.28,15.28,15.2,15.21,83600.0,12.2916,12.2916,12.2272,12.2352,83600.0
2010-04-08 09:35:00,15.2,15.21,15.18,15.2,128000.0,12.2272,12.2352,12.2111,12.2272,128000.0
2010-04-08 09:40:00,15.19,15.19,15.15,15.16,68400.0,12.2192,12.2192,12.187,12.195,68400.0
2010-04-08 09:45:00,15.16,15.19,15.15,15.16,60400.0,12.195,12.2192,12.187,12.195,60400.0
2010-04-08 09:50:00,15.16,15.19,15.15,15.19,126400.0,12.195,12.2192,12.187,12.2192,126400.0
2010-04-08 09:55:00,15.19,15.19,15.15,15.17,63600.0,12.2192,12.2192,12.187,12.2031,63600.0
2010-04-08 10:00:00,15.17,15.19,15.16,15.17,86400.0,12.2031,12.2192,12.195,12.2031,86400.0
2010-04-08 10:05:00,15.16,15.16,15.15,15.15,69200.0,12.195,12.195,12.187,12.187,69200.0
2010-04-08 10:10:00,15.15,15.18,15.15,15.17,350400.0,12.187,12.2111,12.187,12.2031,350400.0
2010-04-08 10:15:00,15.16,15.18,15.16,15.17,78400.0,12.195,12.2111,12.195,12.2031,78400.0
2010-04-08 10:20:00,15.17,15.19,15.17,15.19,27200.0,12.2031,12.2192,12.2031,12.2192,27200.0
2010-04-08 10:25:00,15.19,15.22,15.18,15.22,37600.0,12.2192,12.2433,12.2111,12.2433,37600.0
2010-04-08 10:30:00,15.22,15.24,15.22,15.22,33200.0,12.2433,12.2594,12.2433,12.2433,33200.0
2010-04-08 10:35:00,15.22,15.23,15.21,15.21,45600.0,12.2433,12.2513,12.2352,12.2352,45600.0
2010-04-08 10:40:00,15.21,15.21,15.21,15.21,19200.0,12.2352,12.2352,12.2352,12.2352,19200.0
2010-04-08 10:45:00,15.21,15.23,15.21,15.22,37600.0,12.2352,12.2513,12.2352,12.2433,37600.0
2010-04-08 10:50:00,15.23,15.23,15.22,15.22,21600.0,12.2513,12.2513,12.2433,12.2433,21600.0
2010-04-08 10:55:00,15.23,15.23,15.22,15.22,30800.0,12.2513,12.2513,12.2433,12.2433,30800.0
2010-04-08 11:00:00,15.22,15.24,15.22,15.24,32800.0,12.2433,12.2594,12.2433,12.2594,32800.0
2010-04-08 11:05:00,15.24,15.25,15.24,15.24,40400.0,12.2594,12.2674,12.2594,12.2594,40400.0
2010-04-08 11:10:00,15.24,15.24,15.23,15.23,32800.0,12.2594,12.2594,12.2513,12.2513,32800.0
2010-04-08 11:15:00,15.24,15.24,15.22,15.23,33600.0,12.2594,12.2594,12.2433,12.2513,33600.0
2010-04-08 11:20:00,15.23,15.24,15.23,15.23,28000.0,12.2513,12.2594,12.2513,12.2513,28000.0
2010-04-08 11:25:00,15.23,15.24,15.22,15.22,30800.0,12.2513,12.2594,12.2433,12.2433,30800.0
2010-04-08 11:30:00,15.22,15.23,15.22,15.23,27200.0,12.2433,12.2513,12.2433,12.2513,27200.0
2010-04-08 11:35:00,15.23,15.24,15.23,15.24,49200.0,12.2513,12.2594,12.2513,12.2594,49200.0
2010-04-08 11:40:00,15.24,15.24,15.24,15.24,25600.0,12.2594,12.2594,12.2594,12.2594,25600.0
2010-04-08 11:45:00,15.24,15.27,15.24,15.27,54800.0,12.2594,12.2835,12.2594,12.2835,54800.0
2010-04-08 11:50:00,15.27,15.27,15.26,15.26,31200.0,12.2835,12.2835,12.2755,12.2755,31200.0
2010-04-08 11:55:00,15.26,15.27,15.26,15.27,28400.0,12.2755,12.2835,12.2755,12.2835,28400.0
2010-04-08 12:00:00,15.26,15.26,15.25,15.25,28400.0,12.2755,12.2755,12.2674,12.2674,28400.0
2010-04-08 12:05:00,15.25,15.27,15.25,15.25,30000.0,12.2674,12.2835,12.2674,12.2674,30000.0
2010-04-08 12:10:00,15.25,15.26,15.25,15.26,20000.0,12.2674,12.2755,12.2674,12.2755,20000.0
2010-04-08 12:15:00,15.26,15.27,15.25,15.27,20400.0,12.2755,12.2835,12.2674,12.2835,20400.0
2010-04-08 12:20:00,15.27,15.29,15.27,15.29,22000.0,12.2835,12.2996,12.2835,12.2996,22000.0
2010-04-08 12:25:00,15.28,15.29,15.27,15.28,72000.0,12.2916,12.2996,12.2835,12.2916,72000.0
2010-04-08 12:30:00,15.28,15.28,15.27,15.28,60000.0,12.2916,12.2916,12.2835,12.2916,60000.0
2010-04-08 12:35:00,15.28,15.28,15.27,15.28,37200.0,12.2916,12.2916,12.2835,12.2916,37200.0
2010-04-08 12:40:00,15.28,15.29,15.27,15.28,30400.0,12.2916,12.2996,12.2835,12.2916,30400.0
2010-04-08 12:45:00,15.28,15.29,15.28,15.29,50000.0,12.2916,12.2996,12.2916,12.2996,50000.0
2010-04-08 12:50:00,15.29,15.29,15.28,15.28,29600.0,12.2996,12.2996,12.2916,12.2916,29600.0
2010-04-08 12:55:00,15.28,15.29,15.28,15.29,37200.0,12.2916,12.2996,12.2916,12.2996,37200.0
2010-04-08 13:00:00,15.3,15.31,15.29,15.3,41200.0,12.3076,12.3157,12.2996,12.3076,41200.0
2010-04-08 13:05:00,15.31,15.32,15.3,15.3,59200.0,12.3157,12.3237,12.3076,12.3076,59200.0
2010-04-08 13:10:00,15.3,15.31,15.3,15.3,38800.0,12.3076,12.3157,12.3076,12.3076,38800.0
2010-04-08 13:15:00,15.3,15.3,15.29,15.29,12000.0,12.3076,12.3076,12.2996,12.2996,12000.0
2010-04-08 13:20:00,15.29,15.3,15.29,15.29,13200.0,12.2996,12.3076,12.2996,12.2996,13200.0
2010-04-08 13:25:00,15.29,15.29,15.28,15.29,14400.0,12.2996,12.2996,12.2916,12.2996,14400.0
2010-04-08 13:30:00,15.29,15.3,15.29,15.3,38000.0,12.2996,12.3076,12.2996,12.3076,38000.0
2010-04-08 13:35:00,15.3,15.31,15.3,15.31,36000.0,12.3076,12.3157,12.3076,12.3157,36000.0
2010-04-08 13:40:00,15.3,15.31,15.3,15.31,44400.0,12.3076,12.3157,12.3076,12.3157,44400.0
2010-04-08 13:45:00,15.31,15.31,15.3,15.3,34000.0,12.3157,12.3157,12.3076,12.3076,34000.0
2010-04-08 13:50:00,15.3,15.3,15.29,15.29,30400.0,12.3076,12.3076,12.2996,12.2996,30400.0
2010-04-08 13:55:00,15.29,15.29,15.27,15.28,36000.0,12.2996,12.2996,12.2835,12.2916,36000.0
2010-04-08 14:00:00,15.28,15.3,15.28,15.3,57200.0,12.2916,12.3076,12.2916,12.3076,57200.0
2010-04-08 14:05:00,15.3,15.3,15.29,15.29,26800.0,12.3076,12.3076,12.2996,12.2996,26800.0
2010-04-08 14:10:00,15.29,15.3,15.29,15.3,30000.0,12.2996,12.3076,12.2996,12.3076,30000.0
2010-04-08 14:15:00,15.3,15.31,15.3,15.31,21200.0,12.3076,12.3157,12.3076,12.3157,21200.0
2010-04-08 14:20:00,15.31,15.32,15.31,15.31,69600.0,12.3157,12.3237,12.3157,12.3157,69600.0
2010-04-08 14:25:00,15.31,15.34,15.31,15.33,135200.0,12.3157,12.3398,12.3157,12.3318,135200.0
2010-04-08 14:30:00,15.33,15.33,15.32,15.32,16400.0,12.3318,12.3318,12.3237,12.3237,16400.0
2010-04-08 14:35:00,15.32,15.32,15.31,15.32,27200.0,12.3237,12.3237,12.3157,12.3237,27200.0
2010-04-08 14:40:00,15.32,15.34,15.32,15.33,39600.0,12.3237,12.3398,12.3237,12.3318,39600.0
2010-04-08 14:45:00,15.33,15.36,15.33,15.36,34000.0,12.3318,12.3559,12.3318,12.3559,34000.0
2010-04-08 14:50:00,15.36,15.36,15.35,15.35,41200.0,12.3559,12.3559,12.3479,12.3479,41200.0
2010-04-08 14:55:00,15.35,15.36,15.34,15.34,16800.0,12.3479,12.3559,12.3398,12.3398,16800.0
2010-04-08 15:00:00,15.34,15.35,15.34,15.34,44000.0,12.3398,12.3479,12.3398,12.3398,44000.0
2010-04-08 15:05:00,15.34,15.34,15.32,15.32,52800.0,12.3398,12.3398,12.3237,12.3237,52800.0
2010-04-08 15:10:00,15.32,15.33,15.31,15.31,65600.0,12.3237,12.3318,12.3157,12.3157,65600.0
2010-04-08 15:15:00,15.31,15.32,15.31,15.32,39200.0,12.3157,12.3237,12.3157,12.3237,39200.0
2010-04-08 15:20:00,15.33,15.33,15.32,15.33,32400.0,12.3318,12.3318,12.3237,12.3318,32400.0
2010-04-08 15:25:00,15.33,15.33,15.31,15.31,35600.0,12.3318,12.3318,12.3157,12.3157,35600.0
2010-04-08 15:30:00,15.31,15.33,15.31,15.33,45200.0,12.3157,12.3318,12.3157,12.3318,45200.0
2010-04-08 15:35:00,15.33,15.34,15.32,15.32,73200.0,12.3318,12.3398,12.3237,12.3237,73200.0
2010-04-08 15:40:00,15.32,15.32,15.31,15.31,142800.0,12.3237,12.3237,12.3157,12.3157,142800.0
2010-04-08 15:45:00,15.31,15.33,15.31,15.32,102400.0,12.3157,12.3318,12.3157,12.3237,102400.0
2010-04-08 15:50:00,15.32,15.32,15.3,15.3,134800.0,12.3237,12.3237,12.3076,12.3076,134800.0
2010-04-08 15:55:00,15.3,15.31,15.3,15.3,83200.0,12.3076,12.3157,12.3076,12.3076,83200.0
2010-04-09 09:30:00,15.3,15.31,15.3,15.3,344000.0,12.3076,12.3157,12.3076,12.3076,344000.0
2010-04-09 09:35:00,15.31,15.31,15.26,15.28,163200.0,12.3157,12.3157,12.2755,12.2916,163200.0
2010-04-09 09:40:00,15.29,15.31,15.27,15.27,75200.0,12.2996,12.3157,12.2835,12.2835,75200.0
2010-04-09 09:45:00,15.27,15.27,15.21,15.21,135600.0,12.2835,12.2835,12.2352,12.2352,135600.0
2010-04-09 09:50:00,15.21,15.24,15.2,15.23,56000.0,12.2352,12.2594,12.2272,12.2513,56000.0
2010-04-09 09:55:00,15.23,15.29,15.23,15.29,56000.0,12.2513,12.2996,12.2513,12.2996,56000.0
2010-04-09 10:00:00,15.29,15.31,15.29,15.3,41200.0,12.2996,12.3157,12.2996,12.3076,41200.0
2010-04-09 10:05:00,15.3,15.31,15.3,15.3,40400.0,12.3076,12.3157,12.3076,12.3076,40400.0
2010-04-09 10:10:00,15.29,15.3,15.29,15.29,21600.0,12.2996,12.3076,12.2996,12.2996,21600.0
2010-04-09 10:15:00,15.29,15.31,15.29,15.31,22000.0,12.2996,12.3157,12.2996,12.3157,22000.0
2010-04-09 10:20:00,15.31,15.32,15.31,15.31,32800.0,12.3157,12.3237,12.3157,12.3157,32800.0
2010-04-09 10:25:00,15.31,15.31,15.27,15.27,90800.0,12.3157,12.3157,12.2835,12.2835,90800.0
2010-04-09 10:30:00,15.27,15.3,15.27,15.28,121200.0,12.2835,12.3076,12.2835,12.2916,121200.0
2010-04-09 10:35:00,15.28,15.3,15.27,15.3,149200.0,12.2916,12.3076,12.2835,12.3076,149200.0
2010-04-09 10:40:00,15.3,15.31,15.29,15.31,67600.0,12.3076,12.3157,12.2996,12.3157,67600.0
2010-04-09 10:45:00,15.32,15.32,15.31,15.32,37600.0,12.3237,12.3237,12.3157,12.3237,37600.0
2010-04-09 10:50:00,15.31,15.34,15.31,15.32,46000.0,12.3157,12.3398,12.3157,12.3237,46000.0
2010-04-09 10:55:00,15.32,15.32,15.3,15.3,65200.0,12.3237,12.3237,12.3076,12.3076,65200.0
2010-04-09 11:00:00,15.3,15.31,15.3,15.31,41200.0,12.3076,12.3157,12.3076,12.3157,41200.0
2010-04-09 11:05:00,15.31,15.31,15.3,15.31,28000.0,12.3157,12.3157,12.3076,12.3157,28000.0
2010-04-09 11:10:00,15.31,15.32,15.31,15.32,39200.0,12.3157,12.3237,12.3157,12.3237,39200.0
2010-04-09 11:15:00,15.32,15.33,15.32,15.32,14800.0,12.3237,12.3318,12.3237,12.3237,14800.0
2010-04-09 11:20:00,15.33,15.33,15.32,15.33,20400.0,12.3318,12.3318,12.3237,12.3318,20400.0
2010-04-09 11:25:00,15.33,15.34,15.33,15.34,25200.0,12.3318,12.3398,12.3318,12.3398,25200.0
2010-04-09 11:30:00,15.34,15.35,15.33,15.33,19200.0,12.3398,12.3479,12.3318,12.3318,19200.0
2010-04-09 11:35:00,15.32,15.33,15.31,15.33,38400.0,12.3237,12.3318,12.3157,12.3318,38400.0
2010-04-09 11:40:00,15.33,15.34,15.33,15.34,20000.0,12.3318,12.3398,12.3318,12.3398,20000.0
2010-04-09 11:45:00,15.34,15.34,15.33,15.33,22400.0,12.3398,12.3398,12.3318,12.3318,22400.0
2010-04-09 11:50:00,15.34,15.34,15.33,15.34,17600.0,12.3398,12.3398,12.3318,12.3398,17600.0
2010-04-09 11:55:00,15.34,15.35,15.33,15.33,34400.0,12.3398,12.3479,12.3318,12.3318,34400.0
2010-04-09 12:00:00,15.34,15.34,15.33,15.34,9200.0,12.3398,12.3398,12.3318,12.3398,9200.0
2010-04-09 12:05:00,15.34,15.34,15.34,15.34,5600.0,12.3398,12.3398,12.3398,12.3398,5600.0
2010-04-09 12:10:00,15.34,15.34,15.33,15.33,25200.0,12.3398,12.3398,12.3318,12.3318,25200.0
2010-04-09 12:15:00,15.34,15.35,15.34,15.35,12400.0,12.3398,12.3479,12.3398,12.3479,12400.0
2010-04-09 12:20:00,15.35,15.36,15.35,15.35,10400.0,12.3479,12.3559,12.3479,12.3479,10400.0
2010-04-09 12:25:00,15.35,15.35,15.35,15.35,20400.0,12.3479,12.3479,12.3479,12.3479,20400.0
2010-04-09 12:30:00,15.35,15.35,15.35,15.35,20800.0,12.3479,12.3479,12.3479,12.3479,20800.0
2010-04-09 12:35:00,15.35,15.35,15.34,15.34,28800.0,12.3479,12.3479,12.3398,12.3398,28800.0
2010-04-09 12:40:00,15.34,15.34,15.34,15.34,12800.0,12.3398,12.3398,12.3398,12.3398,12800.0
2010-04-09 12:45:00,15.34,15.34,15.33,15.34,7600.0,12.3398,12.3398,12.3318,12.3398,7600.0
2010-04-09 12:50:00,15.33,15.34,15.33,15.33,16800.0,12.3318,12.3398,12.3318,12.3318,16800.0
2010-04-09 12:55:00,15.33,15.34,15.33,15.33,2000.0,12.3318,12.3398,12.3318,12.3318,2000.0
2010-04-09 13:00:00,15.33,15.33,15.32,15.33,14800.0,12.3318,12.3318,12.3237,12.3318,14800.0
2010-04-09 13:05:00,15.31,15.33,15.31,15.33,17600.0,12.3157,12.3318,12.3157,12.3318,17600.0
2010-04-09 13:10:00,15.32,15.33,15.32,15.33,20800.0,12.3237,12.3318,12.3237,12.3318,20800.0
2010-04-09 13:15:00,15.33,15.34,15.33,15.34,26800.0,12.3318,12.3398,12.3318,12.3398,26800.0
2010-04-09 13:20:00,15.34,15.34,15.33,15.34,5600.0,12.3398,12.3398,12.3318,12.3398,5600.0
2010-04-09 13:25:00,15.34,15.34,15.33,15.34,5600.0,12.3398,12.3398,12.3318,12.3398,5600.0
2010-04-09 13:30:00,15.34,15.34,15.34,15.34,3200.0,12.3398,12.3398,12.3398,12.3398,3200.0
2010-04-09 13:35:00,15.34,15.35,15.33,15.33,13200.0,12.3398,12.3479,12.3318,12.3318,13200.0
2010-04-09 13:40:00,15.33,15.34,15.33,15.34,13200.0,12.3318,12.3398,12.3318,12.3398,13200.0
2010-04-09 13:45:00,15.34,15.34,15.33,15.33,8800.0,12.3398,12.3398,12.3318,12.3318,8800.0
2010-04-09 13:50:00,15.33,15.33,15.33,15.33,13600.0,12.3318,12.3318,12.3318,12.3318,13600.0
2010-04-09 13:55:00,15.32,15.32,15.31,15.32,29200.0,12.3237,12.3237,12.3157,12.3237,29200.0
2010-04-09 14:00:00,15.31,15.32,15.3,15.32,24000.0,12.3157,12.3237,12.3076,12.3237,24000.0
2010-04-09 14:05:00,15.32,15.33,15.31,15.32,16000.0,12.3237,12.3318,12.3157,12.3237,16000.0
2010-04-09 14:10:00,15.33,15.33,15.31,15.32,24000.0,12.3318,12.3318,12.3157,12.3237,24000.0
2010-04-09 14:15:00,15.31,15.32,15.31,15.32,29200.0,12.3157,12.3237,12.3157,12.3237,29200.0
2010-04-09 14:20:00,15.32,15.33,15.32,15.32,22400.0,12.3237,12.3318,12.3237,12.3237,22400.0
2010-04-09 14:25:00,15.32,15.34,15.32,15.33,33600.0,12.3237,12.3398,12.3237,12.3318,33600.0
2010-04-09 14:30:00,15.33,15.33,15.33,15.33,43200.0,12.3318,12.3318,12.3318,12.3318,43200.0
2010-04-09 14:35:00,15.33,15.34,15.33,15.34,48400.0,12.3318,12.3398,12.3318,12.3398,48400.0
2010-04-09 14:40:00,15.34,15.34,15.34,15.34,18400.0,12.3398,12.3398,12.3398,12.3398,18400.0
2010-04-09 14:45:00,15.35,15.36,15.35,15.35,10400.0,12.3479,12.3559,12.3479,12.3479,10400.0
2010-04-09 14:50:00,15.35,15.36,15.35,15.35,9600.0,12.3479,12.3559,12.3479,12.3479,9600.0
2010-04-09 14:55:00,15.35,15.35,15.34,15.34,20400.0,12.3479,12.3479,12.3398,12.3398,20400.0
2010-04-09 15:00:00,15.35,15.35,15.35,15.35,42000.0,12.3479,12.3479,12.3479,12.3479,42000.0
2010-04-09 15:05:00,15.35,15.35,15.34,15.34,15200.0,12.3479,12.3479,12.3398,12.3398,15200.0
2010-04-09 15:10:00,15.34,15.34,15.33,15.34,16000.0,12.3398,12.3398,12.3318,12.3398,16000.0
2010-04-09 15:15:00,15.33,15.34,15.33,15.34,13200.0,12.3318,12.3398,12.3318,12.3398,13200.0
2010-04-09 15:20:00,15.34,15.34,15.33,15.33,25200.0,12.3398,12.3398,12.3318,12.3318,25200.0
2010-04-09 15:25:00,15.34,15.35,15.34,15.35,47600.0,12.3398,12.3479,12.3398,12.3479,47600.0
2010-04-09 15:30:00,15.35,15.35,15.35,15.35,25200.0,12.3479,12.3479,12.3479,12.3479,25200.0
2010-04-09 15:35:00,15.35,15.35,15.34,15.35,11200.0,12.3479,12.3479,12.3398,12.3479,11200.0
2010-04-09 15:40:00,15.35,15.35,15.34,15.35,30400.0,12.3479,12.3479,12.3398,12.3479,30400.0
2010-04-09 15:45:00,15.35,15.36,15.35,15.36,31200.0,12.3479,12.3559,12.3479,12.3559,31200.0
2010-04-09 15:50:00,15.36,15.38,15.36,15.37,120400.0,12.3559,12.372,12.3559,12.364,120400.0
2010-04-09 15:55:00,15.37,15.38,15.36,15.38,297200.0,12.364,12.372,12.3559,12.372,297200.0
2010-04-12 09:30:00,15.39,15.4,15.38,15.38,248400.0,12.38,12.3881,12.372,12.372,248400.0
2010-04-12 09:35:00,15.38,15.39,15.38,15.38,55600.0,12.372,12.38,12.372,12.372,55600.0
2010-04-12 09:40:00,15.37,15.38,15.37,15.38,11200.0,12.364,12.372,12.364,12.372,11200.0
2010-04-12 09:45:00,15.39,15.4,15.38,15.39,33600.0,12.38,12.3881,12.372,12.38,33600.0
2010-04-12 09:50:00,15.39,15.39,15.35,15.35,15600.0,12.38,12.38,12.3479,12.3479,15600.0
2010-04-12 09:55:00,15.35,15.35,15.34,15.34,76800.0,12.3479,12.3479,12.3398,12.3398,76800.0
2010-04-12 10:00:00,15.33,15.38,15.33,15.38,130400.0,12.3318,12.372,12.3318,12.372,130400.0
2010-04-12 10:05:00,15.38,15.39,15.37,15.38,41600.0,12.372,12.38,12.364,12.372,41600.0
2010-04-12 10:10:00,15.38,15.4,15.38,15.4,34800.0,12.372,12.3881,12.372,12.3881,34800.0
2010-04-12 10:15:00,15.4,15.4,15.37,15.37,20400.0,12.3881,12.3881,12.364,12.364,20400.0
2010-04-12 10:20:00,15.37,15.38,15.37,15.38,20400.0,12.364,12.372,12.364,12.372,20400.0
2010-04-12 10:25:00,15.38,15.39,15.37,15.39,39600.0,12.372,12.38,12.364,12.38,39600.0
2010-04-12 10:30:00,15.39,15.39,15.38,15.38,29200.0,12.38,12.38,12.372,12.372,29200.0
2010-04-12 10:35:00,15.38,15.38,15.36,15.36,20400.0,12.372,12.372,12.3559,12.3559,20400.0
2010-04-12 10:40:00,15.37,15.38,15.37,15.38,81600.0,12.364,12.372,12.364,12.372,81600.0
2010-04-12 10:45:00,15.38,15.39,15.38,15.38,41200.0,12.372,12.38,12.372,12.372,41200.0
2010-04-12 10:50:00,15.38,15.39,15.38,15.38,20400.0,12.372,12.38,12.372,12.372,20400.0
2010-04-12 10:55:00,15.38,15.39,15.38,15.39,39600.0,12.372,12.38,12.372,12.38,39600.0
2010-04-12 11:00:00,15.39,15.4,15.39,15.39,11600.0,12.38,12.3881,12.38,12.38,11600.0
2010-04-12 11:05:00,15.39,15.41,15.39,15.41,14800.0,12.38,12.3961,12.38,12.3961,14800.0
2010-04-12 11:10:00,15.4,15.4,15.39,15.4,52800.0,12.3881,12.3881,12.38,12.3881,52800.0
2010-04-12 11:15:00,15.4,15.4,15.38,15.38,40000.0,12.3881,12.3881,12.372,12.372,40000.0
2010-04-12 11:20:00,15.38,15.39,15.38,15.39,37200.0,12.372,12.38,12.372,12.38,37200.0
2010-04-12 11:25:00,15.39,15.39,15.39,15.39,15600.0,12.38,12.38,12.38,12.38,15600.0
2010-04-12 11:30:00,15.39,15.4,15.38,15.4,22000.0,12.38,12.3881,12.372,12.3881,22000.0
2010-04-12 11:35:00,15.4,15.41,15.4,15.41,17200.0,12.3881,12.3961,12.3881,12.3961,17200.0
2010-04-12 11:40:00,15.42,15.42,15.42,15.42,2800.0,12.4042,12.4042,12.4042,12.4042,2800.0
2010-04-12 11:45:00,15.41,15.42,15.4,15.41,47600.0,12.3961,12.4042,12.3881,12.3961,47600.0
2010-04-12 11:50:00,15.4,15.41,15.4,15.4,7600.0,12.3881,12.3961,12.3881,12.3881,7600.0
2010-04-12 11:55:00,15.4,15.42,15.4,15.41,17200.0,12.3881,12.4042,12.3881,12.3961,17200.0
2010-04-12 12:00:00,15.42,15.42,15.41,15.41,3200.0,12.4042,12.4042,12.3961,12.3961,3200.0
2010-04-12 12:05:00,15.41,15.42,15.4,15.4,8800.0,12.3961,12.4042,12.3881,12.3881,8800.0
2010-04-12 12:10:00,15.4,15.41,15.4,15.41,54400.0,12.3881,12.3961,12.3881,12.3961,54400.0
2010-04-12 12:15:00,15.41,15.42,15.41,15.41,31200.0,12.3961,12.4042,12.3961,12.3961,31200.0
2010-04-12 12:20:00,15.41,15.41,15.41,15.41,14000.0,12.3961,12.3961,12.3961,12.3961,14000.0
2010-04-12 12:25:00,15.42,15.42,15.41,15.42,11200.0,12.4042,12.4042,12.3961,12.4042,11200.0
2010-04-12 12:30:00,15.42,15.42,15.42,15.42,5600.0,12.4042,12.4042,12.4042,12.4042,5600.0
2010-04-12 12:35:00,15.42,15.42,15.42,15.42,11200.0,12.4042,12.4042,12.4042,12.4042,11200.0
2010-04-12 12:40:00,15.42,15.43,15.42,15.43,5200.0,12.4042,12.4122,12.4042,12.4122,5200.0
2010-04-12 12:45:00,15.43,15.43,15.42,15.43,11600.0,12.4122,12.4122,12.4042,12.4122,11600.0
2010-04-12 12:50:00,15.43,15.43,15.42,15.43,18000.0,12.4122,12.4122,12.4042,12.4122,18000.0
2010-04-12 12:55:00,15.43,15.44,15.43,15.44,21200.0,12.4122,12.4203,12.4122,12.4203,21200.0
2010-04-12 13:00:00,15.44,15.45,15.44,15.45,22000.0,12.4203,12.4283,12.4203,12.4283,22000.0
2010-04-12 13:05:00,15.45,15.46,15.45,15.45,53200.0,12.4283,12.4364,12.4283,12.4283,53200.0
2010-04-12 13:10:00,15.45,15.46,15.45,15.46,4400.0,12.4283,12.4364,12.4283,12.4364,4400.0
2010-04-12 13:15:00,15.45,15.45,15.45,15.45,38000.0,12.4283,12.4283,12.4283,12.4283,38000.0
2010-04-12 13:20:00,15.45,15.45,15.44,15.45,9600.0,12.4283,12.4283,12.4203,12.4283,9600.0
2010-04-12 13:25:00,15.45,15.46,15.45,15.45,31600.0,12.4283,12.4364,12.4283,12.4283,31600.0
2010-04-12 13:30:00,15.44,15.45,15.44,15.45,20000.0,12.4203,12.4283,12.4203,12.4283,20000.0
2010-04-12 13:35:00,15.45,15.45,15.45,15.45,14000.0,12.4283,12.4283,12.4283,12.4283,14000.0
2010-04-12 13:40:00,15.45,15.45,15.44,15.44,34800.0,12.4283,12.4283,12.4203,12.4203,34800.0
2010-04-12 13:45:00,15.44,15.45,15.44,15.44,36800.0,12.4203,12.4283,12.4203,12.4203,36800.0
2010-04-12 13:50:00,15.44,15.46,15.44,15.45,32800.0,12.4203,12.4364,12.4203,12.4283,32800.0
2010-04-12 13:55:00,15.45,15.46,15.43,15.43,35200.0,12.4283,12.4364,12.4122,12.4122,35200.0
2010-04-12 14:00:00,15.43,15.43,15.41,15.41,50800.0,12.4122,12.4122,12.3961,12.3961,50800.0
2010-04-12 14:05:00,15.41,15.42,15.41,15.41,16400.0,12.3961,12.4042,12.3961,12.3961,16400.0
2010-04-12 14:10:00,15.41,15.43,15.41,15.42,39600.0,12.3961,12.4122,12.3961,12.4042,39600.0
2010-04-12 14:15:00,15.42,15.42,15.41,15.41,19600.0,12.4042,12.4042,12.3961,12.3961,19600.0
2010-04-12 14:20:00,15.41,15.42,15.4,15.42,38000.0,12.3961,12.4042,12.3881,12.4042,38000.0
2010-04-12 14:25:00,15.42,15.43,15.41,15.42,29600.0,12.4042,12.4122,12.3961,12.4042,29600.0
2010-04-12 14:30:00,15.42,15.43,15.41,15.42,10000.0,12.4042,12.4122,12.3961,12.4042,10000.0
2010-04-12 14:35:00,15.42,15.43,15.42,15.42,11200.0,12.4042,12.4122,12.4042,12.4042,11200.0
2010-04-12 14:40:00,15.42,15.42,15.4,15.42,25600.0,12.4042,12.4042,12.3881,12.4042,25600.0
2010-04-12 14:45:00,15.42,15.42,15.42,15.42,89200.0,12.4042,12.4042,12.4042,12.4042,89200.0
2010-04-12 14:50:00,15.42,15.42,15.42,15.42,20000.0,12.4042,12.4042,12.4042,12.4042,20000.0
2010-04-12 14:55:00,15.42,15.43,15.42,15.42,41200.0,12.4042,12.4122,12.4042,12.4042,41200.0
2010-04-12 15:00:00,15.43,15.43,15.42,15.42,32400.0,12.4122,12.4122,12.4042,12.4042,32400.0
2010-04-12 15:05:00,15.42,15.44,15.42,15.44,34400.0,12.4042,12.4203,12.4042,12.4203,34400.0
2010-04-12 15:10:00,15.44,15.44,15.42,15.43,55200.0,12.4203,12.4203,12.4042,12.4122,55200.0
2010-04-12 15:15:00,15.43,15.43,15.42,15.42,35200.0,12.4122,12.4122,12.4042,12.4042,35200.0
2010-04-12 15:20:00,15.42,15.42,15.39,15.4,52800.0,12.4042,12.4042,12.38,12.3881,52800.0
2010-04-12 15:25:00,15.4,15.41,15.39,15.4,60800.0,12.3881,12.3961,12.38,12.3881,60800.0
2010-04-12 15:30:00,15.4,15.4,15.39,15.4,34400.0,12.3881,12.3881,12.38,12.3881,34400.0
2010-04-12 15:35:00,15.4,15.41,15.4,15.41,26000.0,12.3881,12.3961,12.3881,12.3961,26000.0
2010-04-12 15:40:00,15.41,15.41,15.38,15.4,29600.0,12.3961,12.3961,12.372,12.3881,29600.0
2010-04-12 15:45:00,15.4,15.42,15.39,15.42,99200.0,12.3881,12.4042,12.38,12.4042,99200.0
2010-04-12 15:50:00,15.42,15.42,15.41,15.42,68000.0,12.4042,12.4042,12.3961,12.4042,68000.0
2010-04-12 15:55:00,15.42,15.44,15.4,15.44,557600.0,12.4042,12.4203,12.3881,12.4203,557600.0
2010-04-13 09:30:00,15.4,15.41,15.37,15.39,114000.0,12.3881,12.3961,12.364,12.38,114000.0
2010-04-13 09:35:00,15.38,15.39,15.37,15.38,53200.0,12.372,12.38,12.364,12.372,53200.0
2010-04-13 09:40:00,15.38,15.4,15.37,15.4,40400.0,12.372,12.3881,12.364,12.3881,40400.0
2010-04-13 09:45:00,15.4,15.41,15.4,15.41,8000.0,12.3881,12.3961,12.3881,12.3961,8000.0
2010-04-13 09:50:00,15.41,15.42,15.4,15.4,42400.0,12.3961,12.4042,12.3881,12.3881,42400.0
2010-04-13 09:55:00,15.4,15.42,15.4,15.4,60800.0,12.3881,12.4042,12.3881,12.3881,60800.0
2010-04-13 10:00:00,15.39,15.4,15.38,15.39,51600.0,12.38,12.3881,12.372,12.38,51600.0
2010-04-13 10:05:00,15.39,15.4,15.38,15.38,38400.0,12.38,12.3881,12.372,12.372,38400.0
2010-04-13 10:10:00,15.38,15.4,15.38,15.4,62400.0,12.372,12.3881,12.372,12.3881,62400.0
2010-04-13 10:15:00,15.4,15.4,15.38,15.38,18400.0,12.3881,12.3881,12.372,12.372,18400.0
2010-04-13 10:20:00,15.37,15.37,15.33,15.34,102000.0,12.364,12.364,12.3318,12.3398,102000.0
2010-04-13 10:25:00,15.34,15.35,15.31,15.33,300000.0,12.3398,12.3479,12.3157,12.3318,300000.0
2010-04-13 10:30:00,15.33,15.34,15.32,15.33,64800.0,12.3318,12.3398,12.3237,12.3318,64800.0
2010-04-13 10:35:00,15.33,15.33,15.31,15.32,36800.0,12.3318,12.3318,12.3157,12.3237,36800.0
2010-04-13 10:40:00,15.33,15.34,15.32,15.34,47600.0,12.3318,12.3398,12.3237,12.3398,47600.0
2010-04-13 10:45:00,15.34,15.35,15.33,15.34,28800.0,12.3398,12.3479,12.3318,12.3398,28800.0
2010-04-13 10:50:00,15.34,15.34,15.34,15.34,8400.0,12.3398,12.3398,12.3398,12.3398,8400.0
2010-04-13 10:55:00,15.35,15.35,15.34,15.35,19200.0,12.3479,12.3479,12.3398,12.3479,19200.0
2010-04-13 11:00:00,15.35,15.35,15.34,15.35,28800.0,12.3479,12.3479,12.3398,12.3479,28800.0
2010-04-13 11:05:00,15.35,15.37,15.35,15.37,40000.0,12.3479,12.364,12.3479,12.364,40000.0
2010-04-13 11:10:00,15.37,15.37,15.36,15.37,79200.0,12.364,12.364,12.3559,12.364,79200.0
2010-04-13 11:15:00,15.37,15.39,15.37,15.38,58800.0,12.364,12.38,12.364,12.372,58800.0
2010-04-13 11:20:00,15.38,15.4,15.38,15.39,21200.0,12.372,12.3881,12.372,12.38,21200.0
2010-04-13 11:25:00,15.39,15.39,15.39,15.39,7200.0,12.38,12.38,12.38,12.38,7200.0
2010-04-13 11:30:00,15.39,15.4,15.39,15.4,67600.0,12.38,12.3881,12.38,12.3881,67600.0
2010-04-13 11:35:00,15.4,15.4,15.39,15.39,30400.0,12.3881,12.3881,12.38,12.38,30400.0
2010-04-13 11:40:00,15.39,15.4,15.38,15.38,41600.0,12.38,12.3881,12.372,12.372,41600.0
2010-04-13 11:45:00,15.38,15.39,15.38,15.39,24000.0,12.372,12.38,12.372,12.38,24000.0
2010-04-13 11:50:00,15.39,15.39,15.38,15.38,10800.0,12.38,12.38,12.372,12.372,10800.0
2010-04-13 11:55:00,15.38,15.39,15.38,15.39,4800.0,12.372,12.38,12.372,12.38,4800.0
2010-04-13 12:00:00,15.39,15.39,15.38,15.38,96000.0,12.38,12.38,12.372,12.372,96000.0
2010-04-13 12:05:00,15.39,15.39,15.38,15.38,56800.0,12.38,12.38,12.372,12.372,56800.0
2010-04-13 12:10:00,15.38,15.39,15.38,15.39,25200.0,12.372,12.38,12.372,12.38,25200.0
2010-04-13 12:15:00,15.4,15.41,15.4,15.41,84400.0,12.3881,12.3961,12.3881,12.3961,84400.0
2010-04-13 12:20:00,15.41,15.41,15.4,15.4,34800.0,12.3961,12.3961,12.3881,12.3881,34800.0
2010-04-13 12:25:00,15.41,15.41,15.4,15.4,43200.0,12.3961,12.3961,12.3881,12.3881,43200.0
2010-04-13 12:30:00,15.4,15.41,15.4,15.4,34800.0,12.3881,12.3961,12.3881,12.3881,34800.0
2010-04-13 12:35:00,15.4,15.4,15.4,15.4,38000.0,12.3881,12.3881,12.3881,12.3881,38000.0
2010-04-13 12:40:00,15.4,15.4,15.4,15.4,12400.0,12.3881,12.3881,12.3881,12.3881,12400.0
2010-04-13 12:45:00,15.4,15.4,15.39,15.39,36400.0,12.3881,12.3881,12.38,12.38,36400.0
2010-04-13 12:50:00,15.4,15.4,15.4,15.4,22400.0,12.3881,12.3881,12.3881,12.3881,22400.0
2010-04-13 12:55:00,15.4,15.42,15.4,15.41,44000.0,12.3881,12.4042,12.3881,12.3961,44000.0
2010-04-13 13:00:00,15.41,15.42,15.41,15.42,57200.0,12.3961,12.4042,12.3961,12.4042,57200.0
2010-04-13 13:05:00,15.42,15.42,15.41,15.41,20400.0,12.4042,12.4042,12.3961,12.3961,20400.0
2010-04-13 13:10:00,15.42,15.43,15.41,15.41,59600.0,12.4042,12.4122,12.3961,12.3961,59600.0
2010-04-13 13:15:00,15.41,15.42,15.41,15.41,21600.0,12.3961,12.4042,12.3961,12.3961,21600.0
2010-04-13 13:20:00,15.41,15.41,15.4,15.41,32800.0,12.3961,12.3961,12.3881,12.3961,32800.0
2010-04-13 13:25:00,15.41,15.42,15.41,15.42,18800.0,12.3961,12.4042,12.3961,12.4042,18800.0
2010-04-13 13:30:00,15.42,15.43,15.41,15.43,26000.0,12.4042,12.4122,12.3961,12.4122,26000.0
2010-04-13 13:35:00,15.43,15.43,15.42,15.43,28800.0,12.4122,12.4122,12.4042,12.4122,28800.0
2010-04-13 13:40:00,15.43,15.44,15.43,15.44,53200.0,12.4122,12.4203,12.4122,12.4203,53200.0
2010-04-13 13:45:00,15.44,15.45,15.43,15.43,25600.0,12.4203,12.4283,12.4122,12.4122,25600.0
2010-04-13 13:50:00,15.43,15.45,15.43,15.45,32400.0,12.4122,12.4283,12.4122,12.4283,32400.0
2010-04-13 13:55:00,15.45,15.46,15.45,15.45,49200.0,12.4283,12.4364,12.4283,12.4283,49200.0
2010-04-13 14:00:00,15.45,15.46,15.45,15.45,28000.0,12.4283,12.4364,12.4283,12.4283,28000.0
2010-04-13 14:05:00,15.45,15.45,15.44,15.44,22800.0,12.4283,12.4283,12.4203,12.4203,22800.0
2010-04-13 14:10:00,15.43,15.44,15.43,15.43,31600.0,12.4122,12.4203,12.4122,12.4122,31600.0
2010-04-13 14:15:00,15.43,15.44,15.43,15.44,13600.0,12.4122,12.4203,12.4122,12.4203,13600.0
2010-04-13 14:20:00,15.44,15.45,15.43,15.45,48000.0,12.4203,12.4283,12.4122,12.4283,48000.0
2010-04-13 14:25:00,15.45,15.45,15.43,15.43,34800.0,12.4283,12.4283,12.4122,12.4122,34800.0
2010-04-13 14:30:00,15.43,15.44,15.43,15.44,31600.0,12.4122,12.4203,12.4122,12.4203,31600.0
2010-04-13 14:35:00,15.44,15.44,15.43,15.43,26000.0,12.4203,12.4203,12.4122,12.4122,26000.0
2010-04-13 14:40:00,15.43,15.44,15.43,15.43,38000.0,12.4122,12.4203,12.4122,12.4122,38000.0
2010-04-13 14:45:00,15.43,15.44,15.43,15.44,24800.0,12.4122,12.4203,12.4122,12.4203,24800.0
2010-04-13 14:50:00,15.44,15.45,15.44,15.45,30000.0,12.4203,12.4283,12.4203,12.4283,30000.0
2010-04-13 14:55:00,15.46,15.46,15.43,15.43,34000.0,12.4364,12.4364,12.4122,12.4122,34000.0
2010-04-13 15:00:00,15.43,15.44,15.42,15.44,28400.0,12.4122,12.4203,12.4042,12.4203,28400.0
2010-04-13 15:05:00,15.44,15.45,15.44,15.44,25600.0,12.4203,12.4283,12.4203,12.4203,25600.0
2010-04-13 15:10:00,15.44,15.44,15.44,15.44,30400.0,12.4203,12.4203,12.4203,12.4203,30400.0
2010-04-13 15:15:00,15.45,15.47,15.44,15.47,64000.0,12.4283,12.4444,12.4203,12.4444,64000.0
2010-04-13 15:20:00,15.47,15.47,15.46,15.46,70400.0,12.4444,12.4444,12.4364,12.4364,70400.0
2010-04-13 15:25:00,15.46,15.46,15.45,15.46,50000.0,12.4364,12.4364,12.4283,12.4364,50000.0
2010-04-13 15:30:00,15.46,15.47,15.46,15.47,56800.0,12.4364,12.4444,12.4364,12.4444,56800.0
2010-04-13 15:35:00,15.47,15.47,15.47,15.47,18800.0,12.4444,12.4444,12.4444,12.4444,18800.0
2010-04-13 15:40:00,15.47,15.47,15.47,15.47,45200.0,12.4444,12.4444,12.4444,12.4444,45200.0
2010-04-13 15:45:00,15.47,15.48,15.47,15.47,62000.0,12.4444,12.4524,12.4444,12.4444,62000.0
2010-04-13 15:50:00,15.47,15.47,15.46,15.46,46400.0,12.4444,12.4444,12.4364,12.4364,46400.0
2010-04-13 15:55:00,15.46,15.47,15.46,15.47,154000.0,12.4364,12.4444,12.4364,12.4444,154000.0
2010-04-14 09:30:00,15.55,15.58,15.55,15.56,126400.0,12.5088,12.5329,12.5088,12.5168,126400.0
2010-04-14 09:35:00,15.56,15.57,15.54,15.56,60400.0,12.5168,12.5248,12.5007,12.5168,60400.0
2010-04-14 09:40:00,15.56,15.58,15.56,15.57,238000.0,12.5168,12.5329,12.5168,12.5248,238000.0
2010-04-14 09:45:00,15.57,15.6,15.57,15.59,93200.0,12.5248,12.549,12.5248,12.5409,93200.0
2010-04-14 09:50:00,15.59,15.59,15.57,15.58,124400.0,12.5409,12.5409,12.5248,12.5329,124400.0
2010-04-14 09:55:00,15.58,15.59,15.57,15.58,90800.0,12.5329,12.5409,12.5248,12.5329,90800.0
2010-04-14 10:00:00,15.58,15.59,15.57,15.59,42400.0,12.5329,12.5409,12.5248,12.5409,42400.0
2010-04-14 10:05:00,15.59,15.59,15.58,15.59,33600.0,12.5409,12.5409,12.5329,12.5409,33600.0
2010-04-14 10:10:00,15.59,15.59,15.56,15.56,44800.0,12.5409,12.5409,12.5168,12.5168,44800.0
2010-04-14 10:15:00,15.56,15.57,15.54,15.57,162800.0,12.5168,12.5248,12.5007,12.5248,162800.0
2010-04-14 10:20:00,15.57,15.58,15.57,15.57,54800.0,12.5248,12.5329,12.5248,12.5248,54800.0
2010-04-14 10:25:00,15.57,15.59,15.57,15.58,30000.0,12.5248,12.5409,12.5248,12.5329,30000.0
2010-04-14 10:30:00,15.58,15.59,15.56,15.56,30800.0,12.5329,12.5409,12.5168,12.5168,30800.0
2010-04-14 10:35:00,15.56,15.58,15.56,15.57,55600.0,12.5168,12.5329,12.5168,12.5248,55600.0
2010-04-14 10:40:00,15.58,15.59,15.58,15.58,52000.0,12.5329,12.5409,12.5329,12.5329,52000.0
2010-04-14 10:45:00,15.58,15.59,15.58,15.59,42400.0,12.5329,12.5409,12.5329,12.5409,42400.0
2010-04-14 10:50:00,15.6,15.61,15.6,15.6,44400.0,12.549,12.557,12.549,12.549,44400.0
2010-04-14 10:55:00,15.6,15.63,15.6,15.62,33600.0,12.549,12.5731,12.549,12.5651,33600.0
2010-04-14 11:00:00,15.62,15.64,15.62,15.62,85600.0,12.5651,12.5811,12.5651,12.5651,85600.0
2010-04-14 11:05:00,15.63,15.63,15.62,15.62,42400.0,12.5731,12.5731,12.5651,12.5651,42400.0
2010-04-14 11:10:00,15.62,15.62,15.61,15.62,33600.0,12.5651,12.5651,12.557,12.5651,33600.0
2010-04-14 11:15:00,15.62,15.62,15.61,15.62,45200.0,12.5651,12.5651,12.557,12.5651,45200.0
2010-04-14 11:20:00,15.62,15.64,15.62,15.64,83600.0,12.5651,12.5811,12.5651,12.5811,83600.0
2010-04-14 11:25:00,15.64,15.65,15.64,15.65,56800.0,12.5811,12.5892,12.5811,12.5892,56800.0
2010-04-14 11:30:00,15.65,15.65,15.63,15.63,47600.0,12.5892,12.5892,12.5731,12.5731,47600.0
2010-04-14 11:35:00,15.63,15.64,15.63,15.63,43200.0,12.5731,12.5811,12.5731,12.5731,43200.0
2010-04-14 11:40:00,15.63,15.64,15.63,15.64,55600.0,12.5731,12.5811,12.5731,12.5811,55600.0
2010-04-14 11:45:00,15.64,15.65,15.64,15.64,47200.0,12.5811,12.5892,12.5811,12.5811,47200.0
2010-04-14 11:50:00,15.64,15.65,15.64,15.65,43600.0,12.5811,12.5892,12.5811,12.5892,43600.0
2010-04-14 11:55:00,15.65,15.65,15.64,15.65,28800.0,12.5892,12.5892,12.5811,12.5892,28800.0
2010-04-14 12:00:00,15.65,15.65,15.64,15.64,36000.0,12.5892,12.5892,12.5811,12.5811,36000.0
2010-04-14 12:05:00,15.65,15.65,15.64,15.65,24800.0,12.5892,12.5892,12.5811,12.5892,24800.0
2010-04-14 12:10:00,15.65,15.65,15.65,15.65,38800.0,12.5892,12.5892,12.5892,12.5892,38800.0
2010-04-14 12:15:00,15.65,15.66,15.65,15.66,82800.0,12.5892,12.5972,12.5892,12.5972,82800.0
2010-04-14 12:20:00,15.66,15.67,15.65,15.65,66400.0,12.5972,12.6053,12.5892,12.5892,66400.0
2010-04-14 12:25:00,15.65,15.67,15.65,15.67,47600.0,12.5892,12.6053,12.5892,12.6053,47600.0
2010-04-14 12:30:00,15.67,15.7,15.67,15.69,76800.0,12.6053,12.6294,12.6053,12.6214,76800.0
2010-04-14 12:35:00,15.69,15.7,15.69,15.69,47600.0,12.6214,12.6294,12.6214,12.6214,47600.0
2010-04-14 12:40:00,15.69,15.69,15.69,15.69,9200.0,12.6214,12.6214,12.6214,12.6214,9200.0
2010-04-14 12:45:00,15.69,15.69,15.68,15.69,4400.0,12.6214,12.6214,12.6133,12.6214,4400.0
2010-04-14 12:50:00,15.69,15.69,15.68,15.69,35600.0,12.6214,12.6214,12.6133,12.6214,35600.0
2010-04-14 12:55:00,15.69,15.69,15.68,15.69,79600.0,12.6214,12.6214,12.6133,12.6214,79600.0
2010-04-14 13:00:00,15.69,15.7,15.69,15.69,71200.0,12.6214,12.6294,12.6214,12.6214,71200.0
2010-04-14 13:05:00,15.69,15.7,15.69,15.69,44000.0,12.6214,12.6294,12.6214,12.6214,44000.0
2010-04-14 13:10:00,15.69,15.71,15.69,15.71,83200.0,12.6214,12.6375,12.6214,12.6375,83200.0
2010-04-14 13:15:00,15.71,15.71,15.71,15.71,56800.0,12.6375,12.6375,12.6375,12.6375,56800.0
2010-04-14 13:20:00,15.7,15.71,15.7,15.71,33200.0,12.6294,12.6375,12.6294,12.6375,33200.0
2010-04-14 13:25:00,15.71,15.72,15.71,15.72,58400.0,12.6375,12.6455,12.6375,12.6455,58400.0
2010-04-14 13:30:00,15.72,15.72,15.72,15.72,55200.0,12.6455,12.6455,12.6455,12.6455,55200.0
2010-04-14 13:35:00,15.72,15.72,15.71,15.71,42800.0,12.6455,12.6455,12.6375,12.6375,42800.0
2010-04-14 13:40:00,15.71,15.71,15.69,15.69,66800.0,12.6375,12.6375,12.6214,12.6214,66800.0
2010-04-14 13:45:00,15.69,15.7,15.69,15.7,45600.0,12.6214,12.6294,12.6214,12.6294,45600.0
2010-04-14 13:50:00,15.7,15.7,15.69,15.69,29600.0,12.6294,12.6294,12.6214,12.6214,29600.0
2010-04-14 13:55:00,15.69,15.7,15.68,15.68,75600.0,12.6214,12.6294,12.6133,12.6133,75600.0
2010-04-14 14:00:00,15.68,15.7,15.68,15.7,76800.0,12.6133,12.6294,12.6133,12.6294,76800.0
2010-04-14 14:05:00,15.7,15.71,15.7,15.7,356000.0,12.6294,12.6375,12.6294,12.6294,356000.0
2010-04-14 14:10:00,15.7,15.71,15.7,15.7,118000.0,12.6294,12.6375,12.6294,12.6294,118000.0
2010-04-14 14:15:00,15.7,15.71,15.7,15.71,23200.0,12.6294,12.6375,12.6294,12.6375,23200.0
2010-04-14 14:20:00,15.71,15.72,15.71,15.71,71200.0,12.6375,12.6455,12.6375,12.6375,71200.0
2010-04-14 14:25:00,15.71,15.72,15.71,15.72,15600.0,12.6375,12.6455,12.6375,12.6455,15600.0
2010-04-14 14:30:00,15.72,15.72,15.72,15.72,29200.0,12.6455,12.6455,12.6455,12.6455,29200.0
2010-04-14 14:35:00,15.72,15.74,15.71,15.74,76800.0,12.6455,12.6616,12.6375,12.6616,76800.0
2010-04-14 14:40:00,15.74,15.76,15.74,15.75,105600.0,12.6616,12.6777,12.6616,12.6696,105600.0
2010-04-14 14:45:00,15.74,15.74,15.73,15.74,42400.0,12.6616,12.6616,12.6535,12.6616,42400.0
2010-04-14 14:50:00,15.74,15.74,15.73,15.74,46000.0,12.6616,12.6616,12.6535,12.6616,46000.0
2010-04-14 14:55:00,15.74,15.74,15.74,15.74,37600.0,12.6616,12.6616,12.6616,12.6616,37600.0
2010-04-14 15:00:00,15.74,15.74,15.73,15.73,25200.0,12.6616,12.6616,12.6535,12.6535,25200.0
2010-04-14 15:05:00,15.73,15.73,15.72,15.73,16400.0,12.6535,12.6535,12.6455,12.6535,16400.0
2010-04-14 15:10:00,15.73,15.74,15.73,15.73,41600.0,12.6535,12.6616,12.6535,12.6535,41600.0
2010-04-14 15:15:00,15.73,15.73,15.73,15.73,43600.0,12.6535,12.6535,12.6535,12.6535,43600.0
2010-04-14 15:20:00,15.73,15.74,15.73,15.74,63600.0,12.6535,12.6616,12.6535,12.6616,63600.0
2010-04-14 15:25:00,15.74,15.75,15.73,15.75,183600.0,12.6616,12.6696,12.6535,12.6696,183600.0
2010-04-14 15:30:00,15.75,15.77,15.75,15.77,38400.0,12.6696,12.6857,12.6696,12.6857,38400.0
2010-04-14 15:35:00,15.77,15.79,15.77,15.78,64800.0,12.6857,12.7018,12.6857,12.6938,64800.0
2010-04-14 15:40:00,15.78,15.78,15.77,15.78,48400.0,12.6938,12.6938,12.6857,12.6938,48400.0
2010-04-14 15:45:00,15.79,15.79,15.77,15.77,36400.0,12.7018,12.7018,12.6857,12.6857,36400.0
2010-04-14 15:50:00,15.77,15.79,15.77,15.78,44000.0,12.6857,12.7018,12.6857,12.6938,44000.0
2010-04-14 15:55:00,15.78,15.79,15.78,15.79,101600.0,12.6938,12.7018,12.6938,12.7018,101600.0
2010-04-15 09:30:00,15.77,15.79,15.77,15.77,187200.0,12.6857,12.7018,12.6857,12.6857,187200.0
2010-04-15 09:35:00,15.77,15.78,15.77,15.77,119200.0,12.6857,12.6938,12.6857,12.6857,119200.0
2010-04-15 09:40:00,15.77,15.78,15.77,15.77,100000.0,12.6857,12.6938,12.6857,12.6857,100000.0
2010-04-15 09:45:00,15.78,15.78,15.77,15.78,149200.0,12.6938,12.6938,12.6857,12.6938,149200.0
2010-04-15 09:50:00,15.78,15.79,15.78,15.79,64400.0,12.6938,12.7018,12.6938,12.7018,64400.0
2010-04-15 09:55:00,15.79,15.79,15.77,15.78,59200.0,12.7018,12.7018,12.6857,12.6938,59200.0
2010-04-15 10:00:00,15.79,15.79,15.77,15.79,66800.0,12.7018,12.7018,12.6857,12.7018,66800.0
2010-04-15 10:05:00,15.79,15.82,15.79,15.82,40400.0,12.7018,12.7259,12.7018,12.7259,40400.0
2010-04-15 10:10:00,15.83,15.83,15.82,15.83,53600.0,12.734,12.734,12.7259,12.734,53600.0
2010-04-15 10:15:00,15.83,15.84,15.82,15.82,78400.0,12.734,12.742,12.7259,12.7259,78400.0
2010-04-15 10:20:00,15.82,15.83,15.81,15.82,62800.0,12.7259,12.734,12.7179,12.7259,62800.0
2010-04-15 10:25:00,15.82,15.83,15.81,15.82,79600.0,12.7259,12.734,12.7179,12.7259,79600.0
2010-04-15 10:30:00,15.82,15.83,15.82,15.82,57200.0,12.7259,12.734,12.7259,12.7259,57200.0
2010-04-15 10:35:00,15.83,15.83,15.82,15.82,66000.0,12.734,12.734,12.7259,12.7259,66000.0
2010-04-15 10:40:00,15.82,15.85,15.82,15.85,60000.0,12.7259,12.7501,12.7259,12.7501,60000.0
2010-04-15 10:45:00,15.85,15.86,15.82,15.83,75200.0,12.7501,12.7581,12.7259,12.734,75200.0
2010-04-15 10:50:00,15.84,15.84,15.83,15.83,46000.0,12.742,12.742,12.734,12.734,46000.0
2010-04-15 10:55:00,15.83,15.84,15.81,15.84,68800.0,12.734,12.742,12.7179,12.742,68800.0
2010-04-15 11:00:00,15.84,15.85,15.83,15.84,73200.0,12.742,12.7501,12.734,12.742,73200.0
2010-04-15 11:05:00,15.83,15.84,15.83,15.84,33200.0,12.734,12.742,12.734,12.742,33200.0
2010-04-15 11:10:00,15.84,15.84,15.81,15.81,60000.0,12.742,12.742,12.7179,12.7179,60000.0
2010-04-15 11:15:00,15.81,15.82,15.8,15.8,91200.0,12.7179,12.7259,12.7099,12.7099,91200.0
2010-04-15 11:20:00,15.8,15.82,15.8,15.82,97200.0,12.7099,12.7259,12.7099,12.7259,97200.0
2010-04-15 11:25:00,15.82,15.82,15.79,15.79,103200.0,12.7259,12.7259,12.7018,12.7018,103200.0
2010-04-15 11:30:00,15.79,15.8,15.79,15.8,38800.0,12.7018,12.7099,12.7018,12.7099,38800.0
2010-04-15 11:35:00,15.8,15.82,15.79,15.81,135200.0,12.7099,12.7259,12.7018,12.7179,135200.0
2010-04-15 11:40:00,15.81,15.81,15.79,15.79,30400.0,12.7179,12.7179,12.7018,12.7018,30400.0
2010-04-15 11:45:00,15.79,15.79,15.77,15.78,43200.0,12.7018,12.7018,12.6857,12.6938,43200.0
2010-04-15 11:50:00,15.79,15.79,15.77,15.78,46400.0,12.7018,12.7018,12.6857,12.6938,46400.0
2010-04-15 11:55:00,15.78,15.78,15.76,15.77,54000.0,12.6938,12.6938,12.6777,12.6857,54000.0
2010-04-15 12:00:00,15.77,15.78,15.76,15.78,27200.0,12.6857,12.6938,12.6777,12.6938,27200.0
2010-04-15 12:05:00,15.78,15.78,15.77,15.77,38800.0,12.6938,12.6938,12.6857,12.6857,38800.0
2010-04-15 12:10:00,15.77,15.78,15.76,15.78,48800.0,12.6857,12.6938,12.6777,12.6938,48800.0
2010-04-15 12:15:00,15.78,15.79,15.78,15.79,50800.0,12.6938,12.7018,12.6938,12.7018,50800.0
2010-04-15 12:20:00,15.78,15.79,15.78,15.78,147600.0,12.6938,12.7018,12.6938,12.6938,147600.0
2010-04-15 12:25:00,15.78,15.78,15.77,15.78,89600.0,12.6938,12.6938,12.6857,12.6938,89600.0
2010-04-15 12:30:00,15.78,15.79,15.78,15.79,58800.0,12.6938,12.7018,12.6938,12.7018,58800.0
2010-04-15 12:35:00,15.79,15.8,15.79,15.8,17600.0,12.7018,12.7099,12.7018,12.7099,17600.0
2010-04-15 12:40:00,15.8,15.8,15.8,15.8,12400.0,12.7099,12.7099,12.7099,12.7099,12400.0
2010-04-15 12:45:00,15.8,15.81,15.8,15.81,20800.0,12.7099,12.7179,12.7099,12.7179,20800.0
2010-04-15 12:50:00,15.81,15.81,15.8,15.81,48000.0,12.7179,12.7179,12.7099,12.7179,48000.0
2010-04-15 12:55:00,15.81,15.82,15.81,15.82,39600.0,12.7179,12.7259,12.7179,12.7259,39600.0
2010-04-15 13:00:00,15.82,15.83,15.81,15.81,28800.0,12.7259,12.734,12.7179,12.7179,28800.0
2010-04-15 13:05:00,15.81,15.82,15.81,15.82,14800.0,12.7179,12.7259,12.7179,12.7259,14800.0
2010-04-15 13:10:00,15.82,15.83,15.82,15.83,98400.0,12.7259,12.734,12.7259,12.734,98400.0
2010-04-15 13:15:00,15.83,15.83,15.82,15.83,84000.0,12.734,12.734,12.7259,12.734,84000.0
2010-04-15 13:20:00,15.83,15.83,15.82,15.83,35200.0,12.734,12.734,12.7259,12.734,35200.0
2010-04-15 13:25:00,15.83,15.84,15.83,15.84,49600.0,12.734,12.742,12.734,12.742,49600.0
2010-04-15 13:30:00,15.84,15.84,15.83,15.83,36000.0,12.742,12.742,12.734,12.734,36000.0
2010-04-15 13:35:00,15.83,15.84,15.83,15.83,51200.0,12.734,12.742,12.734,12.734,51200.0
2010-04-15 13:40:00,15.84,15.84,15.83,15.83,11600.0,12.742,12.742,12.734,12.734,11600.0
2010-04-15 13:45:00,15.84,15.84,15.82,15.82,74400.0,12.742,12.742,12.7259,12.7259,74400.0
2010-04-15 13:50:00,15.82,15.83,15.81,15.83,90000.0,12.7259,12.734,12.7179,12.734,90000.0
2010-04-15 13:55:00,15.83,15.83,15.81,15.82,63200.0,12.734,12.734,12.7179,12.7259,63200.0
2010-04-15 14:00:00,15.82,15.83,15.81,15.83,76800.0,12.7259,12.734,12.7179,12.734,76800.0
2010-04-15 14:05:00,15.83,15.83,15.82,15.82,34400.0,12.734,12.734,12.7259,12.7259,34400.0
2010-04-15 14:10:00,15.82,15.83,15.82,15.82,50800.0,12.7259,12.734,12.7259,12.7259,50800.0
2010-04-15 14:15:00,15.82,15.83,15.82,15.83,52800.0,12.7259,12.734,12.7259,12.734,52800.0
2010-04-15 14:20:00,15.83,15.84,15.83,15.84,53200.0,12.734,12.742,12.734,12.742,53200.0
2010-04-15 14:25:00,15.84,15.84,15.83,15.84,40800.0,12.742,12.742,12.734,12.742,40800.0
2010-04-15 14:30:00,15.84,15.84,15.84,15.84,69600.0,12.742,12.742,12.742,12.742,69600.0
2010-04-15 14:35:00,15.84,15.84,15.82,15.83,62000.0,12.742,12.742,12.7259,12.734,62000.0
2010-04-15 14:40:00,15.83,15.84,15.83,15.83,58400.0,12.734,12.742,12.734,12.734,58400.0
2010-04-15 14:45:00,15.84,15.84,15.83,15.84,34400.0,12.742,12.742,12.734,12.742,34400.0
2010-04-15 14:50:00,15.84,15.85,15.84,15.85,45600.0,12.742,12.7501,12.742,12.7501,45600.0
2010-04-15 14:55:00,15.85,15.85,15.84,15.85,56000.0,12.7501,12.7501,12.742,12.7501,56000.0
2010-04-15 15:00:00,15.85,15.86,15.83,15.84,58400.0,12.7501,12.7581,12.734,12.742,58400.0
2010-04-15 15:05:00,15.84,15.84,15.84,15.84,58800.0,12.742,12.742,12.742,12.742,58800.0
2010-04-15 15:10:00,15.84,15.85,15.83,15.84,58000.0,12.742,12.7501,12.734,12.742,58000.0
2010-04-15 15:15:00,15.83,15.84,15.83,15.84,61200.0,12.734,12.742,12.734,12.742,61200.0
2010-04-15 15:20:00,15.84,15.85,15.84,15.84,277600.0,12.742,12.7501,12.742,12.742,277600.0
2010-04-15 15:25:00,15.84,15.84,15.83,15.83,52400.0,12.742,12.742,12.734,12.734,52400.0
2010-04-15 15:30:00,15.83,15.84,15.82,15.83,104000.0,12.734,12.742,12.7259,12.734,104000.0
2010-04-15 15:35:00,15.83,15.84,15.83,15.83,286800.0,12.734,12.742,12.734,12.734,286800.0
2010-04-15 15:40:00,15.83,15.84,15.82,15.83,136000.0,12.734,12.742,12.7259,12.734,136000.0
2010-04-15 15:45:00,15.83,15.84,15.81,15.83,163200.0,12.734,12.742,12.7179,12.734,163200.0
2010-04-15 15:50:00,15.83,15.83,15.82,15.83,60800.0,12.734,12.734,12.7259,12.734,60800.0
2010-04-15 15:55:00,15.83,15.83,15.82,15.82,326000.0,12.734,12.734,12.7259,12.7259,326000.0
2010-04-16 09:30:00,15.77,15.84,15.77,15.82,77200.0,12.6857,12.742,12.6857,12.7259,77200.0
2010-04-16 09:35:00,15.81,15.84,15.81,15.84,227200.0,12.7179,12.742,12.7179,12.742,227200.0
2010-04-16 09:40:00,15.84,15.85,15.79,15.79,118000.0,12.742,12.7501,12.7018,12.7018,118000.0
2010-04-16 09:45:00,15.79,15.79,15.75,15.76,96800.0,12.7018,12.7018,12.6696,12.6777,96800.0
2010-04-16 09:50:00,15.76,15.77,15.74,15.74,84400.0,12.6777,12.6857,12.6616,12.6616,84400.0
2010-04-16 09:55:00,15.74,15.75,15.72,15.72,144400.0,12.6616,12.6696,12.6455,12.6455,144400.0
2010-04-16 10:00:00,15.72,15.76,15.72,15.75,34000.0,12.6455,12.6777,12.6455,12.6696,34000.0
2010-04-16 10:05:00,15.76,15.77,15.75,15.75,31600.0,12.6777,12.6857,12.6696,12.6696,31600.0
2010-04-16 10:10:00,15.75,15.77,15.74,15.77,21600.0,12.6696,12.6857,12.6616,12.6857,21600.0
2010-04-16 10:15:00,15.77,15.82,15.77,15.81,54800.0,12.6857,12.7259,12.6857,12.7179,54800.0
2010-04-16 10:20:00,15.81,15.81,15.79,15.8,64000.0,12.7179,12.7179,12.7018,12.7099,64000.0
2010-04-16 10:25:00,15.79,15.81,15.79,15.8,17200.0,12.7018,12.7179,12.7018,12.7099,17200.0
2010-04-16 10:30:00,15.8,15.82,15.8,15.81,15600.0,12.7099,12.7259,12.7099,12.7179,15600.0
2010-04-16 10:35:00,15.82,15.82,15.74,15.74,183600.0,12.7259,12.7259,12.6616,12.6616,183600.0
2010-04-16 10:40:00,15.74,15.79,15.73,15.76,166000.0,12.6616,12.7018,12.6535,12.6777,166000.0
2010-04-16 10:45:00,15.76,15.78,15.73,15.73,56400.0,12.6777,12.6938,12.6535,12.6535,56400.0
2010-04-16 10:50:00,15.73,15.73,15.67,15.68,137600.0,12.6535,12.6535,12.6053,12.6133,137600.0
2010-04-16 10:55:00,15.68,15.73,15.68,15.72,97200.0,12.6133,12.6535,12.6133,12.6455,97200.0
2010-04-16 11:00:00,15.72,15.74,15.71,15.74,83600.0,12.6455,12.6616,12.6375,12.6616,83600.0
2010-04-16 11:05:00,15.74,15.75,15.71,15.71,86000.0,12.6616,12.6696,12.6375,12.6375,86000.0
2010-04-16 11:10:00,15.71,15.72,15.67,15.67,82400.0,12.6375,12.6455,12.6053,12.6053,82400.0
2010-04-16 11:15:00,15.67,15.68,15.62,15.62,186400.0,12.6053,12.6133,12.5651,12.5651,186400.0
2010-04-16 11:20:00,15.62,15.68,15.62,15.68,103600.0,12.5651,12.6133,12.5651,12.6133,103600.0
2010-04-16 11:25:00,15.67,15.71,15.66,15.68,76000.0,12.6053,12.6375,12.5972,12.6133,76000.0
2010-04-16 11:30:00,15.68,15.68,15.65,15.65,32800.0,12.6133,12.6133,12.5892,12.5892,32800.0
2010-04-16 11:35:00,15.66,15.67,15.65,15.65,40000.0,12.5972,12.6053,12.5892,12.5892,40000.0
2010-04-16 11:40:00,15.65,15.67,15.65,15.65,68800.0,12.5892,12.6053,12.5892,12.5892,68800.0
2010-04-16 11:45:00,15.65,15.65,15.62,15.63,44400.0,12.5892,12.5892,12.5651,12.5731,44400.0
2010-04-16 11:50:00,15.62,15.62,15.57,15.6,151200.0,12.5651,12.5651,12.5248,12.549,151200.0
2010-04-16 11:55:00,15.6,15.61,15.58,15.6,100800.0,12.549,12.557,12.5329,12.549,100800.0
2010-04-16 12:00:00,15.59,15.6,15.57,15.58,51600.0,12.5409,12.549,12.5248,12.5329,51600.0
2010-04-16 12:05:00,15.58,15.59,15.57,15.59,112000.0,12.5329,12.5409,12.5248,12.5409,112000.0
2010-04-16 12:10:00,15.6,15.61,15.58,15.59,84400.0,12.549,12.557,12.5329,12.5409,84400.0
2010-04-16 12:15:00,15.59,15.6,15.59,15.59,40800.0,12.5409,12.549,12.5409,12.5409,40800.0
2010-04-16 12:20:00,15.6,15.61,15.6,15.61,20400.0,12.549,12.557,12.549,12.557,20400.0
2010-04-16 12:25:00,15.62,15.62,15.6,15.6,15200.0,12.5651,12.5651,12.549,12.549,15200.0
2010-04-16 12:30:00,15.6,15.6,15.58,15.58,33600.0,12.549,12.549,12.5329,12.5329,33600.0
2010-04-16 12:35:00,15.58,15.58,15.54,15.55,126800.0,12.5329,12.5329,12.5007,12.5088,126800.0
2010-04-16 12:40:00,15.55,15.58,15.55,15.57,55600.0,12.5088,12.5329,12.5088,12.5248,55600.0
2010-04-16 12:45:00,15.58,15.61,15.58,15.6,61600.0,12.5329,12.557,12.5329,12.549,61600.0
2010-04-16 12:50:00,15.6,15.63,15.59,15.62,79600.0,12.549,12.5731,12.5409,12.5651,79600.0
2010-04-16 12:55:00,15.62,15.63,15.61,15.63,76800.0,12.5651,12.5731,12.557,12.5731,76800.0
2010-04-16 13:00:00,15.63,15.64,15.62,15.62,58800.0,12.5731,12.5811,12.5651,12.5651,58800.0
2010-04-16 13:05:00,15.63,15.64,15.62,15.64,68800.0,12.5731,12.5811,12.5651,12.5811,68800.0
2010-04-16 13:10:00,15.64,15.65,15.63,15.63,45200.0,12.5811,12.5892,12.5731,12.5731,45200.0
2010-04-16 13:15:00,15.61,15.62,15.6,15.61,58400.0,12.557,12.5651,12.549,12.557,58400.0
2010-04-16 13:20:00,15.61,15.62,15.61,15.62,32000.0,12.557,12.5651,12.557,12.5651,32000.0
2010-04-16 13:25:00,15.61,15.63,15.61,15.62,93200.0,12.557,12.5731,12.557,12.5651,93200.0
2010-04-16 13:30:00,15.62,15.62,15.61,15.61,25200.0,12.5651,12.5651,12.557,12.557,25200.0
2010-04-16 13:35:00,15.6,15.62,15.6,15.61,44000.0,12.549,12.5651,12.549,12.557,44000.0
2010-04-16 13:40:00,15.61,15.62,15.6,15.61,43200.0,12.557,12.5651,12.549,12.557,43200.0
2010-04-16 13:45:00,15.61,15.61,15.59,15.59,44000.0,12.557,12.557,12.5409,12.5409,44000.0
2010-04-16 13:50:00,15.6,15.6,15.58,15.6,52800.0,12.549,12.549,12.5329,12.549,52800.0
2010-04-16 13:55:00,15.59,15.61,15.59,15.61,21600.0,12.5409,12.557,12.5409,12.557,21600.0
2010-04-16 14:00:00,15.61,15.62,15.61,15.62,20400.0,12.557,12.5651,12.557,12.5651,20400.0
2010-04-16 14:05:00,15.61,15.65,15.61,15.65,88000.0,12.557,12.5892,12.557,12.5892,88000.0
2010-04-16 14:10:00,15.65,15.65,15.63,15.64,27600.0,12.5892,12.5892,12.5731,12.5811,27600.0
2010-04-16 14:15:00,15.64,15.68,15.64,15.66,57600.0,12.5811,12.6133,12.5811,12.5972,57600.0
2010-04-16 14:20:00,15.65,15.68,15.65,15.68,63200.0,12.5892,12.6133,12.5892,12.6133,63200.0
2010-04-16 14:25:00,15.68,15.68,15.66,15.67,47200.0,12.6133,12.6133,12.5972,12.6053,47200.0
2010-04-16 14:30:00,15.67,15.68,15.67,15.67,42000.0,12.6053,12.6133,12.6053,12.6053,42000.0
2010-04-16 14:35:00,15.67,15.67,15.64,15.65,65600.0,12.6053,12.6053,12.5811,12.5892,65600.0
2010-04-16 14:40:00,15.65,15.68,15.65,15.67,45200.0,12.5892,12.6133,12.5892,12.6053,45200.0
2010-04-16 14:45:00,15.67,15.67,15.64,15.64,46400.0,12.6053,12.6053,12.5811,12.5811,46400.0
2010-04-16 14:50:00,15.64,15.65,15.63,15.65,32400.0,12.5811,12.5892,12.5731,12.5892,32400.0
2010-04-16 14:55:00,15.64,15.65,15.63,15.63,33200.0,12.5811,12.5892,12.5731,12.5731,33200.0
2010-04-16 15:00:00,15.63,15.65,15.63,15.63,72800.0,12.5731,12.5892,12.5731,12.5731,72800.0
2010-04-16 15:05:00,15.63,15.65,15.62,15.65,77200.0,12.5731,12.5892,12.5651,12.5892,77200.0
2010-04-16 15:10:00,15.65,15.66,15.63,15.64,60400.0,12.5892,12.5972,12.5731,12.5811,60400.0
2010-04-16 15:15:00,15.64,15.64,15.63,15.63,42800.0,12.5811,12.5811,12.5731,12.5731,42800.0
2010-04-16 15:20:00,15.63,15.65,15.62,15.63,32400.0,12.5731,12.5892,12.5651,12.5731,32400.0
2010-04-16 15:25:00,15.63,15.64,15.63,15.63,27200.0,12.5731,12.5811,12.5731,12.5731,27200.0
2010-04-16 15:30:00,15.63,15.64,15.61,15.63,117600.0,12.5731,12.5811,12.557,12.5731,117600.0
2010-04-16 15:35:00,15.63,15.66,15.62,15.66,130400.0,12.5731,12.5972,12.5651,12.5972,130400.0
2010-04-16 15:40:00,15.66,15.68,15.65,15.68,31600.0,12.5972,12.6133,12.5892,12.6133,31600.0
2010-04-16 15:45:00,15.68,15.7,15.66,15.67,70800.0,12.6133,12.6294,12.5972,12.6053,70800.0
2010-04-16 15:50:00,15.67,15.68,15.66,15.66,80800.0,12.6053,12.6133,12.5972,12.5972,80800.0
2010-04-16 15:55:00,15.66,15.66,15.63,15.65,156400.0,12.5972,12.5972,12.5731,12.5892,156400.0
2010-04-19 09:30:00,15.55,15.62,15.55,15.62,124800.0,12.5088,12.5651,12.5088,12.5651,124800.0
2010-04-19 09:35:00,15.62,15.64,15.62,15.62,272400.0,12.5651,12.5811,12.5651,12.5651,272400.0
2010-04-19 09:40:00,15.62,15.63,15.6,15.6,152800.0,12.5651,12.5731,12.549,12.549,152800.0
2010-04-19 09:45:00,15.61,15.62,15.58,15.62,194400.0,12.557,12.5651,12.5329,12.5651,194400.0
2010-04-19 09:50:00,15.62,15.66,15.61,15.66,80400.0,12.5651,12.5972,12.557,12.5972,80400.0
2010-04-19 09:55:00,15.66,15.68,15.64,15.65,114800.0,12.5972,12.6133,12.5811,12.5892,114800.0
2010-04-19 10:00:00,15.65,15.67,15.64,15.65,151600.0,12.5892,12.6053,12.5811,12.5892,151600.0
2010-04-19 10:05:00,15.65,15.67,15.64,15.67,103600.0,12.5892,12.6053,12.5811,12.6053,103600.0
2010-04-19 10:10:00,15.67,15.68,15.65,15.67,188400.0,12.6053,12.6133,12.5892,12.6053,188400.0
2010-04-19 10:15:00,15.68,15.7,15.68,15.69,51600.0,12.6133,12.6294,12.6133,12.6214,51600.0
2010-04-19 10:20:00,15.69,15.7,15.68,15.68,29600.0,12.6214,12.6294,12.6133,12.6133,29600.0
2010-04-19 10:25:00,15.69,15.69,15.65,15.65,56800.0,12.6214,12.6214,12.5892,12.5892,56800.0
2010-04-19 10:30:00,15.65,15.66,15.65,15.65,34400.0,12.5892,12.5972,12.5892,12.5892,34400.0
2010-04-19 10:35:00,15.65,15.65,15.61,15.63,273600.0,12.5892,12.5892,12.557,12.5731,273600.0
2010-04-19 10:40:00,15.64,15.65,15.63,15.65,34000.0,12.5811,12.5892,12.5731,12.5892,34000.0
2010-04-19 10:45:00,15.65,15.67,15.64,15.64,33200.0,12.5892,12.6053,12.5811,12.5811,33200.0
2010-04-19 10:50:00,15.64,15.65,15.62,15.63,58400.0,12.5811,12.5892,12.5651,12.5731,58400.0
2010-04-19 10:55:00,15.63,15.64,15.62,15.63,58000.0,12.5731,12.5811,12.5651,12.5731,58000.0
2010-04-19 11:00:00,15.63,15.64,15.61,15.61,59600.0,12.5731,12.5811,12.557,12.557,59600.0
2010-04-19 11:05:00,15.61,15.63,15.6,15.6,52000.0,12.557,12.5731,12.549,12.549,52000.0
2010-04-19 11:10:00,15.6,15.61,15.58,15.58,49600.0,12.549,12.557,12.5329,12.5329,49600.0
2010-04-19 11:15:00,15.58,15.61,15.58,15.61,115600.0,12.5329,12.557,12.5329,12.557,115600.0
2010-04-19 11:20:00,15.61,15.61,15.59,15.6,58800.0,12.557,12.557,12.5409,12.549,58800.0
2010-04-19 11:25:00,15.61,15.61,15.57,15.58,62000.0,12.557,12.557,12.5248,12.5329,62000.0
2010-04-19 11:30:00,15.58,15.59,15.58,15.58,32000.0,12.5329,12.5409,12.5329,12.5329,32000.0
2010-04-19 11:35:00,15.58,15.59,15.56,15.56,55200.0,12.5329,12.5409,12.5168,12.5168,55200.0
2010-04-19 11:40:00,15.56,15.57,15.54,15.54,82000.0,12.5168,12.5248,12.5007,12.5007,82000.0
2010-04-19 11:45:00,15.53,15.53,15.5,15.5,106800.0,12.4927,12.4927,12.4685,12.4685,106800.0
2010-04-19 11:50:00,15.5,15.5,15.42,15.44,113200.0,12.4685,12.4685,12.4042,12.4203,113200.0
2010-04-19 11:55:00,15.44,15.44,15.4,15.41,118000.0,12.4203,12.4203,12.3881,12.3961,118000.0
2010-04-19 12:00:00,15.41,15.43,15.4,15.43,75600.0,12.3961,12.4122,12.3881,12.4122,75600.0
2010-04-19 12:05:00,15.42,15.44,15.41,15.41,36400.0,12.4042,12.4203,12.3961,12.3961,36400.0
2010-04-19 12:10:00,15.41,15.43,15.37,15.38,120800.0,12.3961,12.4122,12.364,12.372,120800.0
2010-04-19 12:15:00,15.4,15.42,15.4,15.42,19600.0,12.3881,12.4042,12.3881,12.4042,19600.0
2010-04-19 12:20:00,15.42,15.44,15.42,15.44,35200.0,12.4042,12.4203,12.4042,12.4203,35200.0
2010-04-19 12:25:00,15.44,15.44,15.43,15.43,37200.0,12.4203,12.4203,12.4122,12.4122,37200.0
2010-04-19 12:30:00,15.44,15.44,15.42,15.43,63600.0,12.4203,12.4203,12.4042,12.4122,63600.0
2010-04-19 12:35:00,15.43,15.44,15.42,15.44,38800.0,12.4122,12.4203,12.4042,12.4203,38800.0
2010-04-19 12:40:00,15.44,15.45,15.44,15.45,208000.0,12.4203,12.4283,12.4203,12.4283,208000.0
2010-04-19 12:45:00,15.45,15.5,15.45,15.49,75200.0,12.4283,12.4685,12.4283,12.4605,75200.0
2010-04-19 12:50:00,15.48,15.49,15.47,15.47,57200.0,12.4524,12.4605,12.4444,12.4444,57200.0
2010-04-19 12:55:00,15.47,15.48,15.47,15.48,18800.0,12.4444,12.4524,12.4444,12.4524,18800.0
2010-04-19 13:00:00,15.47,15.47,15.45,15.45,42000.0,12.4444,12.4444,12.4283,12.4283,42000.0
2010-04-19 13:05:00,15.45,15.45,15.43,15.43,74800.0,12.4283,12.4283,12.4122,12.4122,74800.0
2010-04-19 13:10:00,15.43,15.45,15.43,15.44,39200.0,12.4122,12.4283,12.4122,12.4203,39200.0
2010-04-19 13:15:00,15.44,15.45,15.42,15.43,24800.0,12.4203,12.4283,12.4042,12.4122,24800.0
2010-04-19 13:20:00,15.42,15.46,15.42,15.46,40400.0,12.4042,12.4364,12.4042,12.4364,40400.0
2010-04-19 13:25:00,15.46,15.47,15.46,15.46,85200.0,12.4364,12.4444,12.4364,12.4364,85200.0
2010-04-19 13:30:00,15.47,15.47,15.45,15.45,32400.0,12.4444,12.4444,12.4283,12.4283,32400.0
2010-04-19 13:35:00,15.45,15.46,15.45,15.45,25600.0,12.4283,12.4364,12.4283,12.4283,25600.0
2010-04-19 13:40:00,15.45,15.47,15.45,15.47,31600.0,12.4283,12.4444,12.4283,12.4444,31600.0
2010-04-19 13:45:00,15.47,15.47,15.45,15.45,40000.0,12.4444,12.4444,12.4283,12.4283,40000.0
2010-04-19 13:50:00,15.45,15.45,15.43,15.43,18800.0,12.4283,12.4283,12.4122,12.4122,18800.0
2010-04-19 13:55:00,15.43,15.43,15.42,15.42,14400.0,12.4122,12.4122,12.4042,12.4042,14400.0
2010-04-19 14:00:00,15.42,15.43,15.4,15.43,23600.0,12.4042,12.4122,12.3881,12.4122,23600.0
2010-04-19 14:05:00,15.43,15.46,15.43,15.46,48000.0,12.4122,12.4364,12.4122,12.4364,48000.0
2010-04-19 14:10:00,15.45,15.48,15.45,15.46,64000.0,12.4283,12.4524,12.4283,12.4364,64000.0
2010-04-19 14:15:00,15.46,15.5,15.46,15.49,60400.0,12.4364,12.4685,12.4364,12.4605,60400.0
2010-04-19 14:20:00,15.49,15.51,15.49,15.49,67200.0,12.4605,12.4766,12.4605,12.4605,67200.0
2010-04-19 14:25:00,15.49,15.55,15.49,15.55,76000.0,12.4605,12.5088,12.4605,12.5088,76000.0
2010-04-19 14:30:00,15.55,15.58,15.54,15.58,80400.0,12.5088,12.5329,12.5007,12.5329,80400.0
2010-04-19 14:35:00,15.58,15.58,15.56,15.56,39200.0,12.5329,12.5329,12.5168,12.5168,39200.0
2010-04-19 14:40:00,15.56,15.57,15.56,15.57,67600.0,12.5168,12.5248,12.5168,12.5248,67600.0
2010-04-19 14:45:00,15.56,15.56,15.54,15.55,100800.0,12.5168,12.5168,12.5007,12.5088,100800.0
2010-04-19 14:50:00,15.54,15.55,15.53,15.55,21600.0,12.5007,12.5088,12.4927,12.5088,21600.0
2010-04-19 14:55:00,15.56,15.58,15.53,15.58,80000.0,12.5168,12.5329,12.4927,12.5329,80000.0
2010-04-19 15:00:00,15.59,15.61,15.58,15.58,87200.0,12.5409,12.557,12.5329,12.5329,87200.0
2010-04-19 15:05:00,15.58,15.59,15.57,15.58,191200.0,12.5329,12.5409,12.5248,12.5329,191200.0
2010-04-19 15:10:00,15.58,15.59,15.56,15.56,61600.0,12.5329,12.5409,12.5168,12.5168,61600.0
2010-04-19 15:15:00,15.56,15.58,15.55,15.56,52400.0,12.5168,12.5329,12.5088,12.5168,52400.0
2010-04-19 15:20:00,15.55,15.57,15.55,15.56,25600.0,12.5088,12.5248,12.5088,12.5168,25600.0
2010-04-19 15:25:00,15.56,15.58,15.56,15.56,52400.0,12.5168,12.5329,12.5168,12.5168,52400.0
2010-04-19 15:30:00,15.56,15.58,15.56,15.57,50000.0,12.5168,12.5329,12.5168,12.5248,50000.0
2010-04-19 15:35:00,15.57,15.57,15.55,15.55,44800.0,12.5248,12.5248,12.5088,12.5088,44800.0
2010-04-19 15:40:00,15.55,15.55,15.53,15.54,70400.0,12.5088,12.5088,12.4927,12.5007,70400.0
2010-04-19 15:45:00,15.54,15.59,15.54,15.58,59600.0,12.5007,12.5409,12.5007,12.5329,59600.0
2010-04-19 15:50:00,15.59,15.61,15.59,15.61,37200.0,12.5409,12.557,12.5409,12.557,37200.0
2010-04-19 15:55:00,15.6,15.62,15.6,15.61,69200.0,12.549,12.5651,12.549,12.557,69200.0
2010-04-20 09:30:00,15.71,15.76,15.7,15.74,1626800.0,12.6375,12.6777,12.6294,12.6616,1626800.0
2010-04-20 09:35:00,15.73,15.73,15.7,15.71,155200.0,12.6535,12.6535,12.6294,12.6375,155200.0
2010-04-20 09:40:00,15.71,15.71,15.68,15.71,118800.0,12.6375,12.6375,12.6133,12.6375,118800.0
2010-04-20 09:45:00,15.71,15.73,15.69,15.7,110000.0,12.6375,12.6535,12.6214,12.6294,110000.0
2010-04-20 09:50:00,15.69,15.7,15.67,15.68,114400.0,12.6214,12.6294,12.6053,12.6133,114400.0
2010-04-20 09:55:00,15.68,15.72,15.68,15.7,116000.0,12.6133,12.6455,12.6133,12.6294,116000.0
2010-04-20 10:00:00,15.71,15.71,15.68,15.68,117600.0,12.6375,12.6375,12.6133,12.6133,117600.0
2010-04-20 10:05:00,15.68,15.68,15.65,15.68,198000.0,12.6133,12.6133,12.5892,12.6133,198000.0
2010-04-20 10:10:00,15.68,15.71,15.68,15.69,60800.0,12.6133,12.6375,12.6133,12.6214,60800.0
2010-04-20 10:15:00,15.69,15.7,15.68,15.68,84000.0,12.6214,12.6294,12.6133,12.6133,84000.0
2010-04-20 10:20:00,15.68,15.68,15.63,15.66,146800.0,12.6133,12.6133,12.5731,12.5972,146800.0
2010-04-20 10:25:00,15.66,15.66,15.63,15.64,132800.0,12.5972,12.5972,12.5731,12.5811,132800.0
2010-04-20 10:30:00,15.64,15.66,15.63,15.65,43600.0,12.5811,12.5972,12.5731,12.5892,43600.0
2010-04-20 10:35:00,15.65,15.67,15.64,15.67,241200.0,12.5892,12.6053,12.5811,12.6053,241200.0
2010-04-20 10:40:00,15.67,15.7,15.67,15.69,286800.0,12.6053,12.6294,12.6053,12.6214,286800.0
2010-04-20 10:45:00,15.69,15.71,15.68,15.7,114000.0,12.6214,12.6375,12.6133,12.6294,114000.0
2010-04-20 10:50:00,15.7,15.7,15.68,15.69,103600.0,12.6294,12.6294,12.6133,12.6214,103600.0
2010-04-20 10:55:00,15.69,15.69,15.68,15.68,295600.0,12.6214,12.6214,12.6133,12.6133,295600.0
2010-04-20 11:00:00,15.68,15.72,15.68,15.72,138000.0,12.6133,12.6455,12.6133,12.6455,138000.0
2010-04-20 11:05:00,15.72,15.74,15.71,15.72,78800.0,12.6455,12.6616,12.6375,12.6455,78800.0
2010-04-20 11:10:00,15.72,15.74,15.71,15.72,85200.0,12.6455,12.6616,12.6375,12.6455,85200.0
2010-04-20 11:15:00,15.72,15.72,15.71,15.71,107200.0,12.6455,12.6455,12.6375,12.6375,107200.0
2010-04-20 11:20:00,15.71,15.72,15.7,15.72,63200.0,12.6375,12.6455,12.6294,12.6455,63200.0
2010-04-20 11:25:00,15.72,15.72,15.72,15.72,28800.0,12.6455,12.6455,12.6455,12.6455,28800.0
2010-04-20 11:30:00,15.72,15.73,15.72,15.72,51200.0,12.6455,12.6535,12.6455,12.6455,51200.0
2010-04-20 11:35:00,15.72,15.73,15.71,15.71,85600.0,12.6455,12.6535,12.6375,12.6375,85600.0
2010-04-20 11:40:00,15.71,15.72,15.7,15.72,26800.0,12.6375,12.6455,12.6294,12.6455,26800.0
2010-04-20 11:45:00,15.72,15.73,15.72,15.72,20000.0,12.6455,12.6535,12.6455,12.6455,20000.0
2010-04-20 11:50:00,15.72,15.74,15.72,15.74,15600.0,12.6455,12.6616,12.6455,12.6616,15600.0
2010-04-20 11:55:00,15.74,15.75,15.74,15.74,23200.0,12.6616,12.6696,12.6616,12.6616,23200.0
2010-04-20 12:00:00,15.75,15.75,15.74,15.74,37200.0,12.6696,12.6696,12.6616,12.6616,37200.0
2010-04-20 12:05:00,15.74,15.78,15.74,15.78,64800.0,12.6616,12.6938,12.6616,12.6938,64800.0
2010-04-20 12:10:00,15.77,15.78,15.76,15.77,134400.0,12.6857,12.6938,12.6777,12.6857,134400.0
2010-04-20 12:15:00,15.77,15.79,15.77,15.79,67600.0,12.6857,12.7018,12.6857,12.7018,67600.0
2010-04-20 12:20:00,15.79,15.79,15.78,15.78,96800.0,12.7018,12.7018,12.6938,12.6938,96800.0
2010-04-20 12:25:00,15.78,15.78,15.77,15.78,69200.0,12.6938,12.6938,12.6857,12.6938,69200.0
2010-04-20 12:30:00,15.77,15.78,15.77,15.78,27200.0,12.6857,12.6938,12.6857,12.6938,27200.0
2010-04-20 12:35:00,15.77,15.78,15.77,15.77,30400.0,12.6857,12.6938,12.6857,12.6857,30400.0
2010-04-20 12:40:00,15.77,15.77,15.77,15.77,26800.0,12.6857,12.6857,12.6857,12.6857,26800.0
2010-04-20 12:45:00,15.77,15.77,15.75,15.75,52800.0,12.6857,12.6857,12.6696,12.6696,52800.0
2010-04-20 12:50:00,15.75,15.76,15.75,15.76,27600.0,12.6696,12.6777,12.6696,12.6777,27600.0
2010-04-20 12:55:00,15.76,15.76,15.76,15.76,9600.0,12.6777,12.6777,12.6777,12.6777,9600.0
2010-04-20 13:00:00,15.76,15.78,15.76,15.77,78800.0,12.6777,12.6938,12.6777,12.6857,78800.0
2010-04-20 13:05:00,15.77,15.77,15.76,15.76,56000.0,12.6857,12.6857,12.6777,12.6777,56000.0
2010-04-20 13:10:00,15.77,15.77,15.76,15.77,13200.0,12.6857,12.6857,12.6777,12.6857,13200.0
2010-04-20 13:15:00,15.76,15.76,15.76,15.76,3200.0,12.6777,12.6777,12.6777,12.6777,3200.0
2010-04-20 13:20:00,15.76,15.76,15.76,15.76,24400.0,12.6777,12.6777,12.6777,12.6777,24400.0
2010-04-20 13:25:00,15.77,15.78,15.77,15.78,9200.0,12.6857,12.6938,12.6857,12.6938,9200.0
2010-04-20 13:30:00,15.77,15.77,15.76,15.77,34000.0,12.6857,12.6857,12.6777,12.6857,34000.0
2010-04-20 13:35:00,15.77,15.78,15.77,15.78,4800.0,12.6857,12.6938,12.6857,12.6938,4800.0
2010-04-20 13:40:00,15.78,15.78,15.77,15.77,16400.0,12.6938,12.6938,12.6857,12.6857,16400.0
2010-04-20 13:45:00,15.77,15.77,15.76,15.76,20000.0,12.6857,12.6857,12.6777,12.6777,20000.0
2010-04-20 13:50:00,15.76,15.78,15.76,15.78,33200.0,12.6777,12.6938,12.6777,12.6938,33200.0
2010-04-20 13:55:00,15.78,15.78,15.77,15.77,132000.0,12.6938,12.6938,12.6857,12.6857,132000.0
2010-04-20 14:00:00,15.77,15.78,15.77,15.77,30400.0,12.6857,12.6938,12.6857,12.6857,30400.0
2010-04-20 14:05:00,15.78,15.78,15.76,15.76,59600.0,12.6938,12.6938,12.6777,12.6777,59600.0
2010-04-20 14:10:00,15.76,15.77,15.76,15.77,32400.0,12.6777,12.6857,12.6777,12.6857,32400.0
2010-04-20 14:15:00,15.77,15.78,15.77,15.78,14800.0,12.6857,12.6938,12.6857,12.6938,14800.0
2010-04-20 14:20:00,15.78,15.79,15.78,15.78,26000.0,12.6938,12.7018,12.6938,12.6938,26000.0
2010-04-20 14:25:00,15.78,15.78,15.77,15.78,13600.0,12.6938,12.6938,12.6857,12.6938,13600.0
2010-04-20 14:30:00,15.77,15.78,15.77,15.78,29600.0,12.6857,12.6938,12.6857,12.6938,29600.0
2010-04-20 14:35:00,15.78,15.79,15.77,15.78,14800.0,12.6938,12.7018,12.6857,12.6938,14800.0
2010-04-20 14:40:00,15.78,15.78,15.77,15.77,44000.0,12.6938,12.6938,12.6857,12.6857,44000.0
2010-04-20 14:45:00,15.77,15.78,15.76,15.78,47600.0,12.6857,12.6938,12.6777,12.6938,47600.0
2010-04-20 14:50:00,15.77,15.77,15.76,15.76,41200.0,12.6857,12.6857,12.6777,12.6777,41200.0
2010-04-20 14:55:00,15.77,15.77,15.76,15.77,118000.0,12.6857,12.6857,12.6777,12.6857,118000.0
2010-04-20 15:00:00,15.77,15.78,15.77,15.77,141200.0,12.6857,12.6938,12.6857,12.6857,141200.0
2010-04-20 15:05:00,15.77,15.77,15.76,15.77,76000.0,12.6857,12.6857,12.6777,12.6857,76000.0
2010-04-20 15:10:00,15.77,15.78,15.77,15.77,45600.0,12.6857,12.6938,12.6857,12.6857,45600.0
2010-04-20 15:15:00,15.77,15.77,15.74,15.75,102800.0,12.6857,12.6857,12.6616,12.6696,102800.0
2010-04-20 15:20:00,15.74,15.74,15.74,15.74,123600.0,12.6616,12.6616,12.6616,12.6616,123600.0
2010-04-20 15:25:00,15.74,15.76,15.74,15.76,73600.0,12.6616,12.6777,12.6616,12.6777,73600.0
2010-04-20 15:30:00,15.76,15.77,15.75,15.77,88000.0,12.6777,12.6857,12.6696,12.6857,88000.0
2010-04-20 15:35:00,15.76,15.78,15.75,15.78,67200.0,12.6777,12.6938,12.6696,12.6938,67200.0
2010-04-20 15:40:00,15.78,15.79,15.77,15.78,75600.0,12.6938,12.7018,12.6857,12.6938,75600.0
2010-04-20 15:45:00,15.78,15.79,15.78,15.79,60400.0,12.6938,12.7018,12.6938,12.7018,60400.0
2010-04-20 15:50:00,15.79,15.81,15.79,15.81,138400.0,12.7018,12.7179,12.7018,12.7179,138400.0
2010-04-20 15:55:00,15.81,15.82,15.8,15.82,98800.0,12.7179,12.7259,12.7099,12.7259,98800.0
2010-04-21 09:30:00,15.85,15.87,15.81,15.87,336400.0,12.7501,12.7662,12.7179,12.7662,336400.0
2010-04-21 09:35:00,15.86,15.87,15.85,15.86,92000.0,12.7581,12.7662,12.7501,12.7581,92000.0
2010-04-21 09:40:00,15.86,15.88,15.84,15.86,50000.0,12.7581,12.7742,12.742,12.7581,50000.0
2010-04-21 09:45:00,15.86,15.87,15.85,15.86,70400.0,12.7581,12.7662,12.7501,12.7581,70400.0
2010-04-21 09:50:00,15.86,15.88,15.85,15.87,76800.0,12.7581,12.7742,12.7501,12.7662,76800.0
2010-04-21 09:55:00,15.87,15.88,15.86,15.88,48400.0,12.7662,12.7742,12.7581,12.7742,48400.0
2010-04-21 10:00:00,15.88,15.88,15.84,15.84,84800.0,12.7742,12.7742,12.742,12.742,84800.0
2010-04-21 10:05:00,15.84,15.86,15.84,15.84,88000.0,12.742,12.7581,12.742,12.742,88000.0
2010-04-21 10:10:00,15.84,15.87,15.84,15.86,60800.0,12.742,12.7662,12.742,12.7581,60800.0
2010-04-21 10:15:00,15.86,15.86,15.83,15.84,59200.0,12.7581,12.7581,12.734,12.742,59200.0
2010-04-21 10:20:00,15.83,15.84,15.82,15.83,101600.0,12.734,12.742,12.7259,12.734,101600.0
2010-04-21 10:25:00,15.84,15.84,15.81,15.82,88000.0,12.742,12.742,12.7179,12.7259,88000.0
2010-04-21 10:30:00,15.82,15.83,15.81,15.83,109600.0,12.7259,12.734,12.7179,12.734,109600.0
2010-04-21 10:35:00,15.83,15.85,15.83,15.83,42800.0,12.734,12.7501,12.734,12.734,42800.0
2010-04-21 10:40:00,15.84,15.87,15.84,15.86,50000.0,12.742,12.7662,12.742,12.7581,50000.0
2010-04-21 10:45:00,15.86,15.87,15.86,15.86,38000.0,12.7581,12.7662,12.7581,12.7581,38000.0
2010-04-21 10:50:00,15.86,15.87,15.85,15.86,48800.0,12.7581,12.7662,12.7501,12.7581,48800.0
2010-04-21 10:55:00,15.86,15.86,15.83,15.84,133200.0,12.7581,12.7581,12.734,12.742,133200.0
2010-04-21 11:00:00,15.84,15.85,15.83,15.84,90000.0,12.742,12.7501,12.734,12.742,90000.0
2010-04-21 11:05:00,15.84,15.84,15.82,15.83,112000.0,12.742,12.742,12.7259,12.734,112000.0
2010-04-21 11:10:00,15.83,15.85,15.83,15.85,52000.0,12.734,12.7501,12.734,12.7501,52000.0
2010-04-21 11:15:00,15.85,15.86,15.84,15.85,78800.0,12.7501,12.7581,12.742,12.7501,78800.0
2010-04-21 11:20:00,15.86,15.86,15.84,15.84,52400.0,12.7581,12.7581,12.742,12.742,52400.0
2010-04-21 11:25:00,15.84,15.84,15.8,15.83,167200.0,12.742,12.742,12.7099,12.734,167200.0
2010-04-21 11:30:00,15.83,15.83,15.8,15.81,140400.0,12.734,12.734,12.7099,12.7179,140400.0
2010-04-21 11:35:00,15.82,15.82,15.79,15.81,58400.0,12.7259,12.7259,12.7018,12.7179,58400.0
2010-04-21 11:40:00,15.81,15.83,15.81,15.83,74000.0,12.7179,12.734,12.7179,12.734,74000.0
2010-04-21 11:45:00,15.83,15.83,15.81,15.83,60400.0,12.734,12.734,12.7179,12.734,60400.0
2010-04-21 11:50:00,15.83,15.84,15.83,15.83,38000.0,12.734,12.742,12.734,12.734,38000.0
2010-04-21 11:55:00,15.84,15.85,15.84,15.85,25600.0,12.742,12.7501,12.742,12.7501,25600.0
2010-04-21 12:00:00,15.84,15.86,15.84,15.86,34000.0,12.742,12.7581,12.742,12.7581,34000.0
2010-04-21 12:05:00,15.85,15.85,15.84,15.84,24400.0,12.7501,12.7501,12.742,12.742,24400.0
2010-04-21 12:10:00,15.84,15.86,15.84,15.85,33600.0,12.742,12.7581,12.742,12.7501,33600.0
2010-04-21 12:15:00,15.85,15.86,15.85,15.85,36000.0,12.7501,12.7581,12.7501,12.7501,36000.0
2010-04-21 12:20:00,15.85,15.85,15.84,15.85,28000.0,12.7501,12.7501,12.742,12.7501,28000.0
2010-04-21 12:25:00,15.85,15.87,15.85,15.87,28800.0,12.7501,12.7662,12.7501,12.7662,28800.0
2010-04-21 12:30:00,15.87,15.87,15.86,15.86,54400.0,12.7662,12.7662,12.7581,12.7581,54400.0
2010-04-21 12:35:00,15.86,15.88,15.86,15.87,58800.0,12.7581,12.7742,12.7581,12.7662,58800.0
2010-04-21 12:40:00,15.87,15.88,15.87,15.88,56000.0,12.7662,12.7742,12.7662,12.7742,56000.0
2010-04-21 12:45:00,15.88,15.88,15.87,15.88,38400.0,12.7742,12.7742,12.7662,12.7742,38400.0
2010-04-21 12:50:00,15.88,15.88,15.87,15.88,22800.0,12.7742,12.7742,12.7662,12.7742,22800.0
2010-04-21 12:55:00,15.88,15.89,15.88,15.88,66400.0,12.7742,12.7823,12.7742,12.7742,66400.0
2010-04-21 13:00:00,15.88,15.88,15.86,15.87,137600.0,12.7742,12.7742,12.7581,12.7662,137600.0
2010-04-21 13:05:00,15.87,15.87,15.86,15.86,24000.0,12.7662,12.7662,12.7581,12.7581,24000.0
2010-04-21 13:10:00,15.86,15.86,15.84,15.85,47200.0,12.7581,12.7581,12.742,12.7501,47200.0
2010-04-21 13:15:00,15.85,15.86,15.84,15.86,23600.0,12.7501,12.7581,12.742,12.7581,23600.0
2010-04-21 13:20:00,15.86,15.87,15.85,15.85,32000.0,12.7581,12.7662,12.7501,12.7501,32000.0
2010-04-21 13:25:00,15.85,15.86,15.85,15.86,33200.0,12.7501,12.7581,12.7501,12.7581,33200.0
2010-04-21 13:30:00,15.86,15.88,15.86,15.87,14400.0,12.7581,12.7742,12.7581,12.7662,14400.0
2010-04-21 13:35:00,15.87,15.87,15.86,15.87,32400.0,12.7662,12.7662,12.7581,12.7662,32400.0
2010-04-21 13:40:00,15.87,15.87,15.87,15.87,26400.0,12.7662,12.7662,12.7662,12.7662,26400.0
2010-04-21 13:45:00,15.87,15.89,15.87,15.87,43200.0,12.7662,12.7823,12.7662,12.7662,43200.0
2010-04-21 13:50:00,15.87,15.88,15.87,15.87,40400.0,12.7662,12.7742,12.7662,12.7662,40400.0
2010-04-21 13:55:00,15.87,15.9,15.87,15.9,43600.0,12.7662,12.7903,12.7662,12.7903,43600.0
2010-04-21 14:00:00,15.9,15.9,15.88,15.89,30000.0,12.7903,12.7903,12.7742,12.7823,30000.0
2010-04-21 14:05:00,15.89,15.89,15.88,15.88,33600.0,12.7823,12.7823,12.7742,12.7742,33600.0
2010-04-21 14:10:00,15.88,15.88,15.86,15.87,56400.0,12.7742,12.7742,12.7581,12.7662,56400.0
2010-04-21 14:15:00,15.87,15.87,15.83,15.83,55200.0,12.7662,12.7662,12.734,12.734,55200.0
2010-04-21 14:20:00,15.83,15.84,15.82,15.82,70000.0,12.734,12.742,12.7259,12.7259,70000.0
2010-04-21 14:25:00,15.82,15.82,15.8,15.81,45200.0,12.7259,12.7259,12.7099,12.7179,45200.0
2010-04-21 14:30:00,15.82,15.83,15.8,15.83,31200.0,12.7259,12.734,12.7099,12.734,31200.0
2010-04-21 14:35:00,15.81,15.82,15.79,15.81,84800.0,12.7179,12.7259,12.7018,12.7179,84800.0
2010-04-21 14:40:00,15.81,15.83,15.81,15.82,25200.0,12.7179,12.734,12.7179,12.7259,25200.0
2010-04-21 14:45:00,15.82,15.84,15.82,15.84,32000.0,12.7259,12.742,12.7259,12.742,32000.0
2010-04-21 14:50:00,15.84,15.84,15.83,15.84,46400.0,12.742,12.742,12.734,12.742,46400.0
2010-04-21 14:55:00,15.84,15.87,15.84,15.87,56800.0,12.742,12.7662,12.742,12.7662,56800.0
2010-04-21 15:00:00,15.87,15.88,15.86,15.87,92800.0,12.7662,12.7742,12.7581,12.7662,92800.0
2010-04-21 15:05:00,15.87,15.88,15.87,15.87,75600.0,12.7662,12.7742,12.7662,12.7662,75600.0
2010-04-21 15:10:00,15.87,15.88,15.86,15.88,46000.0,12.7662,12.7742,12.7581,12.7742,46000.0
2010-04-21 15:15:00,15.88,15.9,15.88,15.9,239200.0,12.7742,12.7903,12.7742,12.7903,239200.0
2010-04-21 15:20:00,15.9,15.91,15.89,15.9,212400.0,12.7903,12.7983,12.7823,12.7903,212400.0
2010-04-21 15:25:00,15.89,15.91,15.89,15.9,96000.0,12.7823,12.7983,12.7823,12.7903,96000.0
2010-04-21 15:30:00,15.9,15.94,15.9,15.93,169200.0,12.7903,12.8225,12.7903,12.8144,169200.0
2010-04-21 15:35:00,15.93,15.93,15.93,15.93,112800.0,12.8144,12.8144,12.8144,12.8144,112800.0
2010-04-21 15:40:00,15.93,15.94,15.91,15.94,97600.0,12.8144,12.8225,12.7983,12.8225,97600.0
2010-04-21 15:45:00,15.94,15.96,15.94,15.95,65200.0,12.8225,12.8386,12.8225,12.8305,65200.0
2010-04-21 15:50:00,15.94,15.95,15.94,15.94,101200.0,12.8225,12.8305,12.8225,12.8225,101200.0
2010-04-21 15:55:00,15.94,15.95,15.93,15.95,385600.0,12.8225,12.8305,12.8144,12.8305,385600.0
2010-04-22 09:30:00,15.79,15.79,15.72,15.75,139600.0,12.7018,12.7018,12.6455,12.6696,139600.0
2010-04-22 09:35:00,15.75,15.77,15.74,15.76,160000.0,12.6696,12.6857,12.6616,12.6777,160000.0
2010-04-22 09:40:00,15.76,15.76,15.7,15.71,404400.0,12.6777,12.6777,12.6294,12.6375,404400.0
2010-04-22 09:45:00,15.71,15.76,15.7,15.76,90400.0,12.6375,12.6777,12.6294,12.6777,90400.0
2010-04-22 09:50:00,15.76,15.78,15.75,15.77,59200.0,12.6777,12.6938,12.6696,12.6857,59200.0
2010-04-22 09:55:00,15.79,15.81,15.77,15.81,77200.0,12.7018,12.7179,12.6857,12.7179,77200.0
2010-04-22 10:00:00,15.8,15.84,15.79,15.81,117600.0,12.7099,12.742,12.7018,12.7179,117600.0
2010-04-22 10:05:00,15.83,15.86,15.83,15.83,60400.0,12.734,12.7581,12.734,12.734,60400.0
2010-04-22 10:10:00,15.82,15.85,15.82,15.82,53200.0,12.7259,12.7501,12.7259,12.7259,53200.0
2010-04-22 10:15:00,15.82,15.86,15.82,15.83,67600.0,12.7259,12.7581,12.7259,12.734,67600.0
2010-04-22 10:20:00,15.84,15.84,15.82,15.84,67600.0,12.742,12.742,12.7259,12.742,67600.0
2010-04-22 10:25:00,15.85,15.91,15.85,15.88,174000.0,12.7501,12.7983,12.7501,12.7742,174000.0
2010-04-22 10:30:00,15.88,15.9,15.82,15.89,236000.0,12.7742,12.7903,12.7259,12.7823,236000.0
2010-04-22 10:35:00,15.89,15.91,15.88,15.88,196000.0,12.7823,12.7983,12.7742,12.7742,196000.0
2010-04-22 10:40:00,15.88,15.88,15.86,15.88,106400.0,12.7742,12.7742,12.7581,12.7742,106400.0
2010-04-22 10:45:00,15.89,15.9,15.87,15.89,205200.0,12.7823,12.7903,12.7662,12.7823,205200.0
2010-04-22 10:50:00,15.89,15.89,15.87,15.87,62800.0,12.7823,12.7823,12.7662,12.7662,62800.0
2010-04-22 10:55:00,15.88,15.88,15.87,15.87,39600.0,12.7742,12.7742,12.7662,12.7662,39600.0
2010-04-22 11:00:00,15.86,15.88,15.86,15.87,67200.0,12.7581,12.7742,12.7581,12.7662,67200.0
2010-04-22 11:05:00,15.87,15.89,15.86,15.89,48000.0,12.7662,12.7823,12.7581,12.7823,48000.0
2010-04-22 11:10:00,15.89,15.89,15.88,15.88,43200.0,12.7823,12.7823,12.7742,12.7742,43200.0
2010-04-22 11:15:00,15.88,15.88,15.86,15.87,43600.0,12.7742,12.7742,12.7581,12.7662,43600.0
2010-04-22 11:20:00,15.87,15.87,15.85,15.86,27200.0,12.7662,12.7662,12.7501,12.7581,27200.0
2010-04-22 11:25:00,15.86,15.87,15.85,15.87,45200.0,12.7581,12.7662,12.7501,12.7662,45200.0
2010-04-22 11:30:00,15.87,15.88,15.85,15.86,66800.0,12.7662,12.7742,12.7501,12.7581,66800.0
2010-04-22 11:35:00,15.86,15.88,15.85,15.88,93200.0,12.7581,12.7742,12.7501,12.7742,93200.0
2010-04-22 11:40:00,15.88,15.88,15.88,15.88,56000.0,12.7742,12.7742,12.7742,12.7742,56000.0
2010-04-22 11:45:00,15.88,15.88,15.86,15.87,79200.0,12.7742,12.7742,12.7581,12.7662,79200.0
2010-04-22 11:50:00,15.87,15.88,15.86,15.87,66400.0,12.7662,12.7742,12.7581,12.7662,66400.0
2010-04-22 11:55:00,15.87,15.88,15.87,15.88,56800.0,12.7662,12.7742,12.7662,12.7742,56800.0
2010-04-22 12:00:00,15.88,15.88,15.86,15.88,98400.0,12.7742,12.7742,12.7581,12.7742,98400.0
2010-04-22 12:05:00,15.88,15.93,15.88,15.92,48000.0,12.7742,12.8144,12.7742,12.8064,48000.0
2010-04-22 12:10:00,15.92,15.93,15.92,15.92,51200.0,12.8064,12.8144,12.8064,12.8064,51200.0
2010-04-22 12:15:00,15.93,15.93,15.9,15.9,44000.0,12.8144,12.8144,12.7903,12.7903,44000.0
2010-04-22 12:20:00,15.9,15.94,15.9,15.94,20800.0,12.7903,12.8225,12.7903,12.8225,20800.0
2010-04-22 12:25:00,15.94,15.94,15.93,15.94,22000.0,12.8225,12.8225,12.8144,12.8225,22000.0
2010-04-22 12:30:00,15.94,15.96,15.93,15.96,23200.0,12.8225,12.8386,12.8144,12.8386,23200.0
2010-04-22 12:35:00,15.96,15.97,15.95,15.96,22000.0,12.8386,12.8466,12.8305,12.8386,22000.0
2010-04-22 12:40:00,15.96,15.98,15.96,15.97,220800.0,12.8386,12.8547,12.8386,12.8466,220800.0
2010-04-22 12:45:00,15.97,15.97,15.95,15.96,26800.0,12.8466,12.8466,12.8305,12.8386,26800.0
2010-04-22 12:50:00,15.95,15.97,15.95,15.97,31600.0,12.8305,12.8466,12.8305,12.8466,31600.0
2010-04-22 12:55:00,15.96,15.96,15.96,15.96,20000.0,12.8386,12.8386,12.8386,12.8386,20000.0
2010-04-22 13:00:00,15.97,15.98,15.96,15.97,43200.0,12.8466,12.8547,12.8386,12.8466,43200.0
2010-04-22 13:05:00,15.97,16.02,15.97,16.01,105600.0,12.8466,12.8868,12.8466,12.8788,105600.0
2010-04-22 13:10:00,16.01,16.01,16.0,16.01,41200.0,12.8788,12.8788,12.8707,12.8788,41200.0
2010-04-22 13:15:00,16.01,16.03,16.01,16.02,45200.0,12.8788,12.8949,12.8788,12.8868,45200.0
2010-04-22 13:20:00,16.02,16.03,16.02,16.02,42800.0,12.8868,12.8949,12.8868,12.8868,42800.0
2010-04-22 13:25:00,16.02,16.03,16.02,16.02,40800.0,12.8868,12.8949,12.8868,12.8868,40800.0
2010-04-22 13:30:00,16.02,16.02,16.01,16.01,38400.0,12.8868,12.8868,12.8788,12.8788,38400.0
2010-04-22 13:35:00,16.01,16.01,16.0,16.0,36400.0,12.8788,12.8788,12.8707,12.8707,36400.0
2010-04-22 13:40:00,16.0,16.01,15.99,16.0,32000.0,12.8707,12.8788,12.8627,12.8707,32000.0
2010-04-22 13:45:00,16.0,16.03,16.0,16.03,53200.0,12.8707,12.8949,12.8707,12.8949,53200.0
2010-04-22 13:50:00,16.03,16.04,16.01,16.03,65600.0,12.8949,12.9029,12.8788,12.8949,65600.0
2010-04-22 13:55:00,16.03,16.06,16.03,16.05,49200.0,12.8949,12.919,12.8949,12.911,49200.0
2010-04-22 14:00:00,16.06,16.06,16.03,16.03,38400.0,12.919,12.919,12.8949,12.8949,38400.0
2010-04-22 14:05:00,16.03,16.04,16.02,16.04,56000.0,12.8949,12.9029,12.8868,12.9029,56000.0
2010-04-22 14:10:00,16.04,16.04,16.03,16.04,18000.0,12.9029,12.9029,12.8949,12.9029,18000.0
2010-04-22 14:15:00,16.04,16.06,16.03,16.06,38000.0,12.9029,12.919,12.8949,12.919,38000.0
2010-04-22 14:20:00,16.06,16.06,16.05,16.06,34400.0,12.919,12.919,12.911,12.919,34400.0
2010-04-22 14:25:00,16.06,16.1,16.06,16.1,80400.0,12.919,12.9512,12.919,12.9512,80400.0
2010-04-22 14:30:00,16.1,16.1,16.07,16.08,51200.0,12.9512,12.9512,12.927,12.9351,51200.0
2010-04-22 14:35:00,16.08,16.08,16.06,16.07,37200.0,12.9351,12.9351,12.919,12.927,37200.0
2010-04-22 14:40:00,16.06,16.07,16.06,16.06,46400.0,12.919,12.927,12.919,12.919,46400.0
2010-04-22 14:45:00,16.06,16.07,16.06,16.07,26000.0,12.919,12.927,12.919,12.927,26000.0
2010-04-22 14:50:00,16.06,16.07,16.05,16.05,47200.0,12.919,12.927,12.911,12.911,47200.0
2010-04-22 14:55:00,16.06,16.06,16.05,16.05,82400.0,12.919,12.919,12.911,12.911,82400.0
2010-04-22 15:00:00,16.05,16.07,16.05,16.07,44400.0,12.911,12.927,12.911,12.927,44400.0
2010-04-22 15:05:00,16.08,16.08,16.06,16.07,52400.0,12.9351,12.9351,12.919,12.927,52400.0
2010-04-22 15:10:00,16.07,16.09,16.07,16.09,35200.0,12.927,12.9431,12.927,12.9431,35200.0
2010-04-22 15:15:00,16.09,16.1,16.09,16.1,46000.0,12.9431,12.9512,12.9431,12.9512,46000.0
2010-04-22 15:20:00,16.1,16.15,16.1,16.14,60800.0,12.9512,12.9914,12.9512,12.9834,60800.0
2010-04-22 15:25:00,16.15,16.15,16.14,16.15,55600.0,12.9914,12.9914,12.9834,12.9914,55600.0
2010-04-22 15:30:00,16.15,16.16,16.14,16.14,102800.0,12.9914,12.9994,12.9834,12.9834,102800.0
2010-04-22 15:35:00,16.14,16.15,16.13,16.13,55600.0,12.9834,12.9914,12.9753,12.9753,55600.0
2010-04-22 15:40:00,16.13,16.14,16.12,16.14,34800.0,12.9753,12.9834,12.9673,12.9834,34800.0
2010-04-22 15:45:00,16.14,16.14,16.12,16.13,67600.0,12.9834,12.9834,12.9673,12.9753,67600.0
2010-04-22 15:50:00,16.13,16.14,16.13,16.13,70800.0,12.9753,12.9834,12.9753,12.9753,70800.0
2010-04-22 15:55:00,16.13,16.13,16.12,16.12,72400.0,12.9753,12.9753,12.9673,12.9673,72400.0
2010-04-23 09:30:00,16.16,16.16,16.1,16.12,146800.0,12.9994,12.9994,12.9512,12.9673,146800.0
2010-04-23 09:35:00,16.12,16.13,16.1,16.12,92400.0,12.9673,12.9753,12.9512,12.9673,92400.0
2010-04-23 09:40:00,16.12,16.13,16.07,16.07,63200.0,12.9673,12.9753,12.927,12.927,63200.0
2010-04-23 09:45:00,16.07,16.1,16.06,16.1,60000.0,12.927,12.9512,12.919,12.9512,60000.0
2010-04-23 09:50:00,16.09,16.13,16.09,16.13,52800.0,12.9431,12.9753,12.9431,12.9753,52800.0
2010-04-23 09:55:00,16.13,16.15,16.11,16.14,48800.0,12.9753,12.9914,12.9592,12.9834,48800.0
2010-04-23 10:00:00,16.15,16.2,16.14,16.18,196000.0,12.9914,13.0316,12.9834,13.0155,196000.0
2010-04-23 10:05:00,16.18,16.2,16.18,16.2,47600.0,13.0155,13.0316,13.0155,13.0316,47600.0
2010-04-23 10:10:00,16.19,16.23,16.18,16.22,125600.0,13.0236,13.0558,13.0155,13.0477,125600.0
2010-04-23 10:15:00,16.22,16.22,16.19,16.19,61600.0,13.0477,13.0477,13.0236,13.0236,61600.0
2010-04-23 10:20:00,16.18,16.21,16.18,16.19,60400.0,13.0155,13.0397,13.0155,13.0236,60400.0
2010-04-23 10:25:00,16.19,16.2,16.17,16.17,82400.0,13.0236,13.0316,13.0075,13.0075,82400.0
2010-04-23 10:30:00,16.16,16.18,16.14,16.15,96400.0,12.9994,13.0155,12.9834,12.9914,96400.0
2010-04-23 10:35:00,16.15,16.18,16.14,16.17,38000.0,12.9914,13.0155,12.9834,13.0075,38000.0
2010-04-23 10:40:00,16.18,16.2,16.17,16.18,54800.0,13.0155,13.0316,13.0075,13.0155,54800.0
2010-04-23 10:45:00,16.17,16.17,16.13,16.13,76000.0,13.0075,13.0075,12.9753,12.9753,76000.0
2010-04-23 10:50:00,16.13,16.15,16.12,16.15,79200.0,12.9753,12.9914,12.9673,12.9914,79200.0
2010-04-23 10:55:00,16.14,16.14,16.12,16.13,88400.0,12.9834,12.9834,12.9673,12.9753,88400.0
2010-04-23 11:00:00,16.13,16.14,16.11,16.12,116000.0,12.9753,12.9834,12.9592,12.9673,116000.0
2010-04-23 11:05:00,16.12,16.14,16.11,16.14,81600.0,12.9673,12.9834,12.9592,12.9834,81600.0
2010-04-23 11:10:00,16.14,16.17,16.14,16.17,38400.0,12.9834,13.0075,12.9834,13.0075,38400.0
2010-04-23 11:15:00,16.17,16.19,16.17,16.19,22400.0,13.0075,13.0236,13.0075,13.0236,22400.0
2010-04-23 11:20:00,16.2,16.2,16.18,16.18,37200.0,13.0316,13.0316,13.0155,13.0155,37200.0
2010-04-23 11:25:00,16.18,16.18,16.16,16.17,174000.0,13.0155,13.0155,12.9994,13.0075,174000.0
2010-04-23 11:30:00,16.17,16.17,16.14,16.14,62000.0,13.0075,13.0075,12.9834,12.9834,62000.0
2010-04-23 11:35:00,16.15,16.18,16.15,16.18,51600.0,12.9914,13.0155,12.9914,13.0155,51600.0
2010-04-23 11:40:00,16.18,16.18,16.16,16.17,7600.0,13.0155,13.0155,12.9994,13.0075,7600.0
2010-04-23 11:45:00,16.17,16.18,16.17,16.17,27200.0,13.0075,13.0155,13.0075,13.0075,27200.0
2010-04-23 11:50:00,16.17,16.17,16.16,16.17,16000.0,13.0075,13.0075,12.9994,13.0075,16000.0
2010-04-23 11:55:00,16.16,16.16,16.16,16.16,11200.0,12.9994,12.9994,12.9994,12.9994,11200.0
2010-04-23 12:00:00,16.18,16.18,16.18,16.18,24400.0,13.0155,13.0155,13.0155,13.0155,24400.0
2010-04-23 12:05:00,16.18,16.19,16.18,16.18,14000.0,13.0155,13.0236,13.0155,13.0155,14000.0
2010-04-23 12:10:00,16.18,16.19,16.18,16.19,22800.0,13.0155,13.0236,13.0155,13.0236,22800.0
2010-04-23 12:15:00,16.19,16.21,16.18,16.2,24400.0,13.0236,13.0397,13.0155,13.0316,24400.0
2010-04-23 12:20:00,16.21,16.21,16.2,16.21,26800.0,13.0397,13.0397,13.0316,13.0397,26800.0
2010-04-23 12:25:00,16.21,16.21,16.2,16.2,12000.0,13.0397,13.0397,13.0316,13.0316,12000.0
2010-04-23 12:30:00,16.2,16.2,16.19,16.2,14800.0,13.0316,13.0316,13.0236,13.0316,14800.0
2010-04-23 12:35:00,16.2,16.2,16.2,16.2,6800.0,13.0316,13.0316,13.0316,13.0316,6800.0
2010-04-23 12:40:00,16.2,16.21,16.2,16.21,24400.0,13.0316,13.0397,13.0316,13.0397,24400.0
2010-04-23 12:45:00,16.21,16.21,16.21,16.21,16000.0,13.0397,13.0397,13.0397,13.0397,16000.0
2010-04-23 12:50:00,16.2,16.21,16.2,16.21,6400.0,13.0316,13.0397,13.0316,13.0397,6400.0
2010-04-23 12:55:00,16.2,16.23,16.2,16.23,33200.0,13.0316,13.0558,13.0316,13.0558,33200.0
2010-04-23 13:00:00,16.23,16.24,16.22,16.24,20400.0,13.0558,13.0638,13.0477,13.0638,20400.0
2010-04-23 13:05:00,16.23,16.24,16.23,16.24,9600.0,13.0558,13.0638,13.0558,13.0638,9600.0
2010-04-23 13:10:00,16.23,16.24,16.23,16.24,14800.0,13.0558,13.0638,13.0558,13.0638,14800.0
2010-04-23 13:15:00,16.24,16.24,16.21,16.21,14400.0,13.0638,13.0638,13.0397,13.0397,14400.0
2010-04-23 13:20:00,16.22,16.23,16.22,16.22,10400.0,13.0477,13.0558,13.0477,13.0477,10400.0
2010-04-23 13:25:00,16.22,16.23,16.22,16.22,3200.0,13.0477,13.0558,13.0477,13.0477,3200.0
2010-04-23 13:30:00,16.23,16.23,16.23,16.23,20000.0,13.0558,13.0558,13.0558,13.0558,20000.0
2010-04-23 13:35:00,16.23,16.23,16.22,16.23,4400.0,13.0558,13.0558,13.0477,13.0558,4400.0
2010-04-23 13:40:00,16.23,16.23,16.21,16.21,17200.0,13.0558,13.0558,13.0397,13.0397,17200.0
2010-04-23 13:45:00,16.21,16.23,16.21,16.23,34000.0,13.0397,13.0558,13.0397,13.0558,34000.0
2010-04-23 13:50:00,16.23,16.23,16.22,16.22,8800.0,13.0558,13.0558,13.0477,13.0477,8800.0
2010-04-23 13:55:00,16.23,16.23,16.23,16.23,15600.0,13.0558,13.0558,13.0558,13.0558,15600.0
2010-04-23 14:00:00,16.22,16.23,16.21,16.21,27200.0,13.0477,13.0558,13.0397,13.0397,27200.0
2010-04-23 14:05:00,16.22,16.23,16.22,16.22,20400.0,13.0477,13.0558,13.0477,13.0477,20400.0
2010-04-23 14:10:00,16.23,16.23,16.23,16.23,26400.0,13.0558,13.0558,13.0558,13.0558,26400.0
2010-04-23 14:15:00,16.23,16.24,16.22,16.22,22400.0,13.0558,13.0638,13.0477,13.0477,22400.0
2010-04-23 14:20:00,16.23,16.23,16.22,16.22,20800.0,13.0558,13.0558,13.0477,13.0477,20800.0
2010-04-23 14:25:00,16.21,16.22,16.21,16.21,19200.0,13.0397,13.0477,13.0397,13.0397,19200.0
2010-04-23 14:30:00,16.21,16.21,16.2,16.21,30400.0,13.0397,13.0397,13.0316,13.0397,30400.0
2010-04-23 14:35:00,16.21,16.22,16.21,16.21,25600.0,13.0397,13.0477,13.0397,13.0397,25600.0
2010-04-23 14:40:00,16.21,16.22,16.21,16.21,15600.0,13.0397,13.0477,13.0397,13.0397,15600.0
2010-04-23 14:45:00,16.22,16.23,16.22,16.23,25200.0,13.0477,13.0558,13.0477,13.0558,25200.0
2010-04-23 14:50:00,16.23,16.25,16.23,16.25,32800.0,13.0558,13.0718,13.0558,13.0718,32800.0
2010-04-23 14:55:00,16.25,16.27,16.25,16.26,50400.0,13.0718,13.0879,13.0718,13.0799,50400.0
2010-04-23 15:00:00,16.27,16.27,16.26,16.26,34800.0,13.0879,13.0879,13.0799,13.0799,34800.0
2010-04-23 15:05:00,16.26,16.27,16.24,16.25,41200.0,13.0799,13.0879,13.0638,13.0718,41200.0
2010-04-23 15:10:00,16.25,16.27,16.25,16.27,22400.0,13.0718,13.0879,13.0718,13.0879,22400.0
2010-04-23 15:15:00,16.26,16.27,16.26,16.27,27200.0,13.0799,13.0879,13.0799,13.0879,27200.0
2010-04-23 15:20:00,16.27,16.27,16.26,16.26,34000.0,13.0879,13.0879,13.0799,13.0799,34000.0
2010-04-23 15:25:00,16.26,16.27,16.25,16.26,50400.0,13.0799,13.0879,13.0718,13.0799,50400.0
2010-04-23 15:30:00,16.27,16.27,16.27,16.27,26400.0,13.0879,13.0879,13.0879,13.0879,26400.0
2010-04-23 15:35:00,16.27,16.27,16.26,16.27,38400.0,13.0879,13.0879,13.0799,13.0879,38400.0
2010-04-23 15:40:00,16.26,16.26,16.25,16.25,41600.0,13.0799,13.0799,13.0718,13.0718,41600.0
2010-04-23 15:45:00,16.25,16.29,16.25,16.29,116400.0,13.0718,13.104,13.0718,13.104,116400.0
2010-04-23 15:50:00,16.28,16.3,16.28,16.3,190000.0,13.096,13.1121,13.096,13.1121,190000.0
2010-04-23 15:55:00,16.3,16.31,16.29,16.31,160800.0,13.1121,13.1201,13.104,13.1201,160800.0
2010-04-26 09:30:00,16.3,16.32,16.27,16.32,351200.0,13.1121,13.1282,13.0879,13.1282,351200.0
2010-04-26 09:35:00,16.32,16.33,16.3,16.33,140400.0,13.1282,13.1362,13.1121,13.1362,140400.0
2010-04-26 09:40:00,16.33,16.35,16.33,16.33,52400.0,13.1362,13.1523,13.1362,13.1362,52400.0
2010-04-26 09:45:00,16.33,16.33,16.29,16.3,54800.0,13.1362,13.1362,13.104,13.1121,54800.0
2010-04-26 09:50:00,16.3,16.34,16.3,16.34,85200.0,13.1121,13.1442,13.1121,13.1442,85200.0
2010-04-26 09:55:00,16.34,16.35,16.33,16.34,84000.0,13.1442,13.1523,13.1362,13.1442,84000.0
2010-04-26 10:00:00,16.34,16.36,16.34,16.36,71600.0,13.1442,13.1603,13.1442,13.1603,71600.0
2010-04-26 10:05:00,16.37,16.39,16.36,16.39,56400.0,13.1684,13.1845,13.1603,13.1845,56400.0
2010-04-26 10:10:00,16.39,16.41,16.37,16.38,63200.0,13.1845,13.2006,13.1684,13.1764,63200.0
2010-04-26 10:15:00,16.38,16.38,16.33,16.33,116400.0,13.1764,13.1764,13.1362,13.1362,116400.0
2010-04-26 10:20:00,16.33,16.36,16.33,16.36,31600.0,13.1362,13.1603,13.1362,13.1603,31600.0
2010-04-26 10:25:00,16.36,16.39,16.36,16.37,124000.0,13.1603,13.1845,13.1603,13.1684,124000.0
2010-04-26 10:30:00,16.36,16.39,16.36,16.37,53600.0,13.1603,13.1845,13.1603,13.1684,53600.0
2010-04-26 10:35:00,16.37,16.38,16.36,16.36,56400.0,13.1684,13.1764,13.1603,13.1603,56400.0
2010-04-26 10:40:00,16.36,16.38,16.36,16.37,12400.0,13.1603,13.1764,13.1603,13.1684,12400.0
2010-04-26 10:45:00,16.37,16.38,16.36,16.37,48400.0,13.1684,13.1764,13.1603,13.1684,48400.0
2010-04-26 10:50:00,16.37,16.39,16.36,16.39,22000.0,13.1684,13.1845,13.1603,13.1845,22000.0
2010-04-26 10:55:00,16.39,16.39,16.36,16.37,87200.0,13.1845,13.1845,13.1603,13.1684,87200.0
2010-04-26 11:00:00,16.37,16.38,16.36,16.38,34800.0,13.1684,13.1764,13.1603,13.1764,34800.0
2010-04-26 11:05:00,16.38,16.38,16.36,16.37,20400.0,13.1764,13.1764,13.1603,13.1684,20400.0
2010-04-26 11:10:00,16.37,16.39,16.37,16.38,45600.0,13.1684,13.1845,13.1684,13.1764,45600.0
2010-04-26 11:15:00,16.37,16.38,16.36,16.36,107600.0,13.1684,13.1764,13.1603,13.1603,107600.0
2010-04-26 11:20:00,16.36,16.37,16.36,16.36,19600.0,13.1603,13.1684,13.1603,13.1603,19600.0
2010-04-26 11:25:00,16.36,16.36,16.36,16.36,35600.0,13.1603,13.1603,13.1603,13.1603,35600.0
2010-04-26 11:30:00,16.36,16.36,16.34,16.34,82000.0,13.1603,13.1603,13.1442,13.1442,82000.0
2010-04-26 11:35:00,16.33,16.35,16.33,16.35,50400.0,13.1362,13.1523,13.1362,13.1523,50400.0
2010-04-26 11:40:00,16.35,16.35,16.34,16.35,48000.0,13.1523,13.1523,13.1442,13.1523,48000.0
2010-04-26 11:45:00,16.35,16.36,16.34,16.35,40400.0,13.1523,13.1603,13.1442,13.1523,40400.0
2010-04-26 11:50:00,16.35,16.35,16.33,16.33,68400.0,13.1523,13.1523,13.1362,13.1362,68400.0
2010-04-26 11:55:00,16.33,16.34,16.33,16.33,32400.0,13.1362,13.1442,13.1362,13.1362,32400.0
2010-04-26 12:00:00,16.33,16.33,16.32,16.33,58400.0,13.1362,13.1362,13.1282,13.1362,58400.0
2010-04-26 12:05:00,16.33,16.33,16.32,16.33,26400.0,13.1362,13.1362,13.1282,13.1362,26400.0
2010-04-26 12:10:00,16.33,16.35,16.33,16.35,9200.0,13.1362,13.1523,13.1362,13.1523,9200.0
2010-04-26 12:15:00,16.35,16.35,16.33,16.33,85600.0,13.1523,13.1523,13.1362,13.1362,85600.0
2010-04-26 12:20:00,16.33,16.33,16.31,16.31,115600.0,13.1362,13.1362,13.1201,13.1201,115600.0
2010-04-26 12:25:00,16.31,16.31,16.3,16.3,62800.0,13.1201,13.1201,13.1121,13.1121,62800.0
2010-04-26 12:30:00,16.3,16.3,16.3,16.3,90800.0,13.1121,13.1121,13.1121,13.1121,90800.0
2010-04-26 12:35:00,16.3,16.31,16.3,16.31,73200.0,13.1121,13.1201,13.1121,13.1201,73200.0
2010-04-26 12:40:00,16.31,16.31,16.3,16.3,36800.0,13.1201,13.1201,13.1121,13.1121,36800.0
2010-04-26 12:45:00,16.31,16.31,16.29,16.3,24000.0,13.1201,13.1201,13.104,13.1121,24000.0
2010-04-26 12:50:00,16.3,16.3,16.3,16.3,35600.0,13.1121,13.1121,13.1121,13.1121,35600.0
2010-04-26 12:55:00,16.3,16.31,16.3,16.31,8000.0,13.1121,13.1201,13.1121,13.1201,8000.0
2010-04-26 13:00:00,16.33,16.33,16.32,16.33,26800.0,13.1362,13.1362,13.1282,13.1362,26800.0
2010-04-26 13:05:00,16.33,16.33,16.32,16.32,4000.0,13.1362,13.1362,13.1282,13.1282,4000.0
2010-04-26 13:10:00,16.32,16.33,16.32,16.33,48400.0,13.1282,13.1362,13.1282,13.1362,48400.0
2010-04-26 13:15:00,16.32,16.34,16.32,16.34,29600.0,13.1282,13.1442,13.1282,13.1442,29600.0
2010-04-26 13:20:00,16.34,16.34,16.34,16.34,11200.0,13.1442,13.1442,13.1442,13.1442,11200.0
2010-04-26 13:25:00,16.34,16.34,16.33,16.33,26800.0,13.1442,13.1442,13.1362,13.1362,26800.0
2010-04-26 13:30:00,16.33,16.33,16.3,16.3,52000.0,13.1362,13.1362,13.1121,13.1121,52000.0
2010-04-26 13:35:00,16.3,16.3,16.29,16.3,24400.0,13.1121,13.1121,13.104,13.1121,24400.0
2010-04-26 13:40:00,16.3,16.3,16.27,16.3,56000.0,13.1121,13.1121,13.0879,13.1121,56000.0
2010-04-26 13:45:00,16.3,16.3,16.29,16.29,24800.0,13.1121,13.1121,13.104,13.104,24800.0
2010-04-26 13:50:00,16.29,16.3,16.29,16.29,16400.0,13.104,13.1121,13.104,13.104,16400.0
2010-04-26 13:55:00,16.29,16.3,16.29,16.3,35600.0,13.104,13.1121,13.104,13.1121,35600.0
2010-04-26 14:00:00,16.29,16.29,16.28,16.29,12400.0,13.104,13.104,13.096,13.104,12400.0
2010-04-26 14:05:00,16.29,16.29,16.29,16.29,8800.0,13.104,13.104,13.104,13.104,8800.0
2010-04-26 14:10:00,16.29,16.32,16.29,16.32,27200.0,13.104,13.1282,13.104,13.1282,27200.0
2010-04-26 14:15:00,16.32,16.35,16.32,16.35,17200.0,13.1282,13.1523,13.1282,13.1523,17200.0
2010-04-26 14:20:00,16.34,16.34,16.34,16.34,24400.0,13.1442,13.1442,13.1442,13.1442,24400.0
2010-04-26 14:25:00,16.35,16.35,16.34,16.34,44400.0,13.1523,13.1523,13.1442,13.1442,44400.0
2010-04-26 14:30:00,16.34,16.34,16.34,16.34,15600.0,13.1442,13.1442,13.1442,13.1442,15600.0
2010-04-26 14:35:00,16.34,16.34,16.33,16.33,8000.0,13.1442,13.1442,13.1362,13.1362,8000.0
2010-04-26 14:40:00,16.33,16.33,16.32,16.33,61600.0,13.1362,13.1362,13.1282,13.1362,61600.0
2010-04-26 14:45:00,16.33,16.34,16.33,16.34,84800.0,13.1362,13.1442,13.1362,13.1442,84800.0
2010-04-26 14:50:00,16.34,16.34,16.33,16.33,29200.0,13.1442,13.1442,13.1362,13.1362,29200.0
2010-04-26 14:55:00,16.34,16.34,16.3,16.3,49600.0,13.1442,13.1442,13.1121,13.1121,49600.0
2010-04-26 15:00:00,16.29,16.31,16.29,16.3,109200.0,13.104,13.1201,13.104,13.1121,109200.0
2010-04-26 15:05:00,16.3,16.3,16.28,16.28,48400.0,13.1121,13.1121,13.096,13.096,48400.0
2010-04-26 15:10:00,16.28,16.28,16.24,16.24,162800.0,13.096,13.096,13.0638,13.0638,162800.0
2010-04-26 15:15:00,16.24,16.25,16.23,16.23,48400.0,13.0638,13.0718,13.0558,13.0558,48400.0
2010-04-26 15:20:00,16.23,16.24,16.22,16.24,78400.0,13.0558,13.0638,13.0477,13.0638,78400.0
2010-04-26 15:25:00,16.24,16.24,16.23,16.23,74000.0,13.0638,13.0638,13.0558,13.0558,74000.0
2010-04-26 15:30:00,16.23,16.25,16.23,16.25,56800.0,13.0558,13.0718,13.0558,13.0718,56800.0
2010-04-26 15:35:00,16.25,16.26,16.24,16.24,88800.0,13.0718,13.0799,13.0638,13.0638,88800.0
2010-04-26 15:40:00,16.24,16.24,16.23,16.24,79200.0,13.0638,13.0638,13.0558,13.0638,79200.0
2010-04-26 15:45:00,16.23,16.24,16.23,16.24,108400.0,13.0558,13.0638,13.0558,13.0638,108400.0
2010-04-26 15:50:00,16.24,16.25,16.24,16.24,100000.0,13.0638,13.0718,13.0638,13.0638,100000.0
2010-04-26 15:55:00,16.24,16.24,16.21,16.22,374000.0,13.0638,13.0638,13.0397,13.0477,374000.0
2010-04-27 09:30:00,16.15,16.18,16.15,16.18,89600.0,12.9914,13.0155,12.9914,13.0155,89600.0
2010-04-27 09:35:00,16.17,16.18,16.16,16.18,78400.0,13.0075,13.0155,12.9994,13.0155,78400.0
2010-04-27 09:40:00,16.18,16.25,16.18,16.23,82000.0,13.0155,13.0718,13.0155,13.0558,82000.0
2010-04-27 09:45:00,16.23,16.25,16.21,16.23,79600.0,13.0558,13.0718,13.0397,13.0558,79600.0
2010-04-27 09:50:00,16.23,16.23,16.2,16.2,71200.0,13.0558,13.0558,13.0316,13.0316,71200.0
2010-04-27 09:55:00,16.2,16.23,16.2,16.22,61200.0,13.0316,13.0558,13.0316,13.0477,61200.0
2010-04-27 10:00:00,16.22,16.26,16.22,16.23,418000.0,13.0477,13.0799,13.0477,13.0558,418000.0
2010-04-27 10:05:00,16.23,16.25,16.22,16.23,116400.0,13.0558,13.0718,13.0477,13.0558,116400.0
2010-04-27 10:10:00,16.23,16.24,16.22,16.24,35600.0,13.0558,13.0638,13.0477,13.0638,35600.0
2010-04-27 10:15:00,16.24,16.25,16.24,16.25,19200.0,13.0638,13.0718,13.0638,13.0718,19200.0
2010-04-27 10:20:00,16.25,16.28,16.25,16.26,42000.0,13.0718,13.096,13.0718,13.0799,42000.0
2010-04-27 10:25:00,16.26,16.28,16.25,16.27,36000.0,13.0799,13.096,13.0718,13.0879,36000.0
2010-04-27 10:30:00,16.28,16.3,16.27,16.29,20800.0,13.096,13.1121,13.0879,13.104,20800.0
2010-04-27 10:35:00,16.28,16.29,16.27,16.29,55200.0,13.096,13.104,13.0879,13.104,55200.0
2010-04-27 10:40:00,16.29,16.3,16.28,16.3,62800.0,13.104,13.1121,13.096,13.1121,62800.0
2010-04-27 10:45:00,16.3,16.31,16.29,16.29,58800.0,13.1121,13.1201,13.104,13.104,58800.0
2010-04-27 10:50:00,16.3,16.3,16.25,16.27,113600.0,13.1121,13.1121,13.0718,13.0879,113600.0
2010-04-27 10:55:00,16.27,16.28,16.25,16.27,214400.0,13.0879,13.096,13.0718,13.0879,214400.0
2010-04-27 11:00:00,16.27,16.28,16.26,16.28,373200.0,13.0879,13.096,13.0799,13.096,373200.0
2010-04-27 11:05:00,16.28,16.29,16.25,16.25,163600.0,13.096,13.104,13.0718,13.0718,163600.0
2010-04-27 11:10:00,16.24,16.25,16.2,16.21,134000.0,13.0638,13.0718,13.0316,13.0397,134000.0
2010-04-27 11:15:00,16.21,16.21,16.18,16.2,69200.0,13.0397,13.0397,13.0155,13.0316,69200.0
2010-04-27 11:20:00,16.2,16.21,16.17,16.17,431600.0,13.0316,13.0397,13.0075,13.0075,431600.0
2010-04-27 11:25:00,16.16,16.16,16.05,16.05,349600.0,12.9994,12.9994,12.911,12.911,349600.0
2010-04-27 11:30:00,16.05,16.05,15.99,16.03,447600.0,12.911,12.911,12.8627,12.8949,447600.0
2010-04-27 11:35:00,16.04,16.04,16.0,16.01,250000.0,12.9029,12.9029,12.8707,12.8788,250000.0
2010-04-27 11:40:00,16.01,16.05,16.0,16.05,201600.0,12.8788,12.911,12.8707,12.911,201600.0
2010-04-27 11:45:00,16.05,16.05,16.02,16.02,98800.0,12.911,12.911,12.8868,12.8868,98800.0
2010-04-27 11:50:00,16.02,16.04,15.98,15.98,295600.0,12.8868,12.9029,12.8547,12.8547,295600.0
2010-04-27 11:55:00,15.98,16.02,15.98,16.01,171600.0,12.8547,12.8868,12.8547,12.8788,171600.0
2010-04-27 12:00:00,16.01,16.04,16.01,16.04,182400.0,12.8788,12.9029,12.8788,12.9029,182400.0
2010-04-27 12:05:00,16.04,16.05,16.02,16.02,58400.0,12.9029,12.911,12.8868,12.8868,58400.0
2010-04-27 12:10:00,16.02,16.03,15.96,15.96,114400.0,12.8868,12.8949,12.8386,12.8386,114400.0
2010-04-27 12:15:00,15.96,15.98,15.96,15.97,80400.0,12.8386,12.8547,12.8386,12.8466,80400.0
2010-04-27 12:20:00,15.97,16.0,15.96,16.0,32000.0,12.8466,12.8707,12.8386,12.8707,32000.0
2010-04-27 12:25:00,15.99,15.99,15.97,15.97,78000.0,12.8627,12.8627,12.8466,12.8466,78000.0
2010-04-27 12:30:00,15.97,15.99,15.97,15.99,60800.0,12.8466,12.8627,12.8466,12.8627,60800.0
2010-04-27 12:35:00,15.98,16.0,15.98,16.0,21600.0,12.8547,12.8707,12.8547,12.8707,21600.0
2010-04-27 12:40:00,16.0,16.02,16.0,16.02,57200.0,12.8707,12.8868,12.8707,12.8868,57200.0
2010-04-27 12:45:00,16.01,16.02,16.0,16.0,18000.0,12.8788,12.8868,12.8707,12.8707,18000.0
2010-04-27 12:50:00,16.0,16.02,16.0,16.0,64800.0,12.8707,12.8868,12.8707,12.8707,64800.0
2010-04-27 12:55:00,16.0,16.0,15.99,16.0,8800.0,12.8707,12.8707,12.8627,12.8707,8800.0
2010-04-27 13:00:00,16.0,16.02,16.0,16.01,16800.0,12.8707,12.8868,12.8707,12.8788,16800.0
2010-04-27 13:05:00,16.0,16.03,16.0,16.02,26400.0,12.8707,12.8949,12.8707,12.8868,26400.0
2010-04-27 13:10:00,16.01,16.02,16.0,16.02,307200.0,12.8788,12.8868,12.8707,12.8868,307200.0
2010-04-27 13:15:00,16.01,16.06,16.01,16.06,53200.0,12.8788,12.919,12.8788,12.919,53200.0
2010-04-27 13:20:00,16.07,16.07,16.05,16.05,99600.0,12.927,12.927,12.911,12.911,99600.0
2010-04-27 13:25:00,16.05,16.1,16.05,16.09,38000.0,12.911,12.9512,12.911,12.9431,38000.0
2010-04-27 13:30:00,16.1,16.11,16.09,16.09,266000.0,12.9512,12.9592,12.9431,12.9431,266000.0
2010-04-27 13:35:00,16.09,16.1,16.08,16.08,35600.0,12.9431,12.9512,12.9351,12.9351,35600.0
2010-04-27 13:40:00,16.07,16.07,16.06,16.07,58800.0,12.927,12.927,12.919,12.927,58800.0
2010-04-27 13:45:00,16.07,16.08,16.06,16.07,21600.0,12.927,12.9351,12.919,12.927,21600.0
2010-04-27 13:50:00,16.07,16.08,16.06,16.07,14800.0,12.927,12.9351,12.919,12.927,14800.0
2010-04-27 13:55:00,16.08,16.1,16.07,16.08,57200.0,12.9351,12.9512,12.927,12.9351,57200.0
2010-04-27 14:00:00,16.07,16.08,16.04,16.05,63200.0,12.927,12.9351,12.9029,12.911,63200.0
2010-04-27 14:05:00,16.05,16.06,16.05,16.05,64400.0,12.911,12.919,12.911,12.911,64400.0
2010-04-27 14:10:00,16.05,16.06,16.05,16.05,20000.0,12.911,12.919,12.911,12.911,20000.0
2010-04-27 14:15:00,16.06,16.06,16.05,16.05,34800.0,12.919,12.919,12.911,12.911,34800.0
2010-04-27 14:20:00,16.05,16.05,16.02,16.03,51200.0,12.911,12.911,12.8868,12.8949,51200.0
2010-04-27 14:25:00,16.03,16.05,16.03,16.03,58400.0,12.8949,12.911,12.8949,12.8949,58400.0
2010-04-27 14:30:00,16.03,16.04,16.01,16.02,45600.0,12.8949,12.9029,12.8788,12.8868,45600.0
2010-04-27 14:35:00,16.02,16.02,15.99,15.99,40000.0,12.8868,12.8868,12.8627,12.8627,40000.0
2010-04-27 14:40:00,16.0,16.0,15.97,15.98,53600.0,12.8707,12.8707,12.8466,12.8547,53600.0
2010-04-27 14:45:00,15.97,15.98,15.96,15.96,37200.0,12.8466,12.8547,12.8386,12.8386,37200.0
2010-04-27 14:50:00,15.96,15.97,15.95,15.95,62800.0,12.8386,12.8466,12.8305,12.8305,62800.0
2010-04-27 14:55:00,15.95,15.95,15.93,15.94,67600.0,12.8305,12.8305,12.8144,12.8225,67600.0
2010-04-27 15:00:00,15.94,15.96,15.93,15.96,88800.0,12.8225,12.8386,12.8144,12.8386,88800.0
2010-04-27 15:05:00,15.96,15.98,15.95,15.97,69600.0,12.8386,12.8547,12.8305,12.8466,69600.0
2010-04-27 15:10:00,15.98,15.98,15.97,15.97,36800.0,12.8547,12.8547,12.8466,12.8466,36800.0
2010-04-27 15:15:00,15.97,16.0,15.95,16.0,208000.0,12.8466,12.8707,12.8305,12.8707,208000.0
2010-04-27 15:20:00,16.0,16.02,15.99,16.02,53600.0,12.8707,12.8868,12.8627,12.8868,53600.0
2010-04-27 15:25:00,16.02,16.02,15.98,15.99,99200.0,12.8868,12.8868,12.8547,12.8627,99200.0
2010-04-27 15:30:00,15.98,15.98,15.96,15.97,98400.0,12.8547,12.8547,12.8386,12.8466,98400.0
2010-04-27 15:35:00,15.97,15.97,15.95,15.96,81200.0,12.8466,12.8466,12.8305,12.8386,81200.0
2010-04-27 15:40:00,15.95,15.96,15.92,15.94,114800.0,12.8305,12.8386,12.8064,12.8225,114800.0
2010-04-27 15:45:00,15.93,15.93,15.86,15.87,186800.0,12.8144,12.8144,12.7581,12.7662,186800.0
2010-04-27 15:50:00,15.87,15.88,15.83,15.85,432000.0,12.7662,12.7742,12.734,12.7501,432000.0
2010-04-27 15:55:00,15.86,15.87,15.85,15.86,232000.0,12.7581,12.7662,12.7501,12.7581,232000.0
2010-04-28 09:30:00,15.95,15.97,15.91,15.92,257600.0,12.8305,12.8466,12.7983,12.8064,257600.0
2010-04-28 09:35:00,15.92,15.99,15.92,15.98,143600.0,12.8064,12.8627,12.8064,12.8547,143600.0
2010-04-28 09:40:00,15.98,15.99,15.95,15.97,126800.0,12.8547,12.8627,12.8305,12.8466,126800.0
2010-04-28 09:45:00,15.96,15.99,15.95,15.99,126800.0,12.8386,12.8627,12.8305,12.8627,126800.0
2010-04-28 09:50:00,15.98,15.98,15.94,15.94,119200.0,12.8547,12.8547,12.8225,12.8225,119200.0
2010-04-28 09:55:00,15.95,15.95,15.9,15.92,115200.0,12.8305,12.8305,12.7903,12.8064,115200.0
2010-04-28 10:00:00,15.92,15.93,15.88,15.88,179600.0,12.8064,12.8144,12.7742,12.7742,179600.0
2010-04-28 10:05:00,15.88,15.88,15.86,15.87,181600.0,12.7742,12.7742,12.7581,12.7662,181600.0
2010-04-28 10:10:00,15.86,15.9,15.85,15.9,220000.0,12.7581,12.7903,12.7501,12.7903,220000.0
2010-04-28 10:15:00,15.9,15.95,15.9,15.95,104400.0,12.7903,12.8305,12.7903,12.8305,104400.0
2010-04-28 10:20:00,15.95,15.96,15.94,15.94,46400.0,12.8305,12.8386,12.8225,12.8225,46400.0
2010-04-28 10:25:00,15.94,15.95,15.93,15.94,33200.0,12.8225,12.8305,12.8144,12.8225,33200.0
2010-04-28 10:30:00,15.94,15.97,15.91,15.91,68000.0,12.8225,12.8466,12.7983,12.7983,68000.0
2010-04-28 10:35:00,15.89,15.89,15.86,15.88,78400.0,12.7823,12.7823,12.7581,12.7742,78400.0
2010-04-28 10:40:00,15.9,15.92,15.88,15.89,55600.0,12.7903,12.8064,12.7742,12.7823,55600.0
2010-04-28 10:45:00,15.89,15.92,15.87,15.87,37200.0,12.7823,12.8064,12.7662,12.7662,37200.0
2010-04-28 10:50:00,15.87,15.91,15.87,15.89,53200.0,12.7662,12.7983,12.7662,12.7823,53200.0
2010-04-28 10:55:00,15.89,15.9,15.88,15.9,109200.0,12.7823,12.7903,12.7742,12.7903,109200.0
2010-04-28 11:00:00,15.91,15.93,15.9,15.93,23200.0,12.7983,12.8144,12.7903,12.8144,23200.0
2010-04-28 11:05:00,15.93,15.95,15.92,15.95,66800.0,12.8144,12.8305,12.8064,12.8305,66800.0
2010-04-28 11:10:00,15.95,15.95,15.94,15.95,25600.0,12.8305,12.8305,12.8225,12.8305,25600.0
2010-04-28 11:15:00,15.94,15.96,15.94,15.96,80800.0,12.8225,12.8386,12.8225,12.8386,80800.0
2010-04-28 11:20:00,15.96,15.96,15.95,15.95,41200.0,12.8386,12.8386,12.8305,12.8305,41200.0
2010-04-28 11:25:00,15.95,15.95,15.88,15.89,336000.0,12.8305,12.8305,12.7742,12.7823,336000.0
2010-04-28 11:30:00,15.89,15.9,15.86,15.9,308000.0,12.7823,12.7903,12.7581,12.7903,308000.0
2010-04-28 11:35:00,15.89,15.89,15.81,15.85,201200.0,12.7823,12.7823,12.7179,12.7501,201200.0
2010-04-28 11:40:00,15.85,15.89,15.84,15.86,188800.0,12.7501,12.7823,12.742,12.7581,188800.0
2010-04-28 11:45:00,15.85,15.87,15.84,15.87,129200.0,12.7501,12.7662,12.742,12.7662,129200.0
2010-04-28 11:50:00,15.87,15.87,15.85,15.85,33200.0,12.7662,12.7662,12.7501,12.7501,33200.0
2010-04-28 11:55:00,15.86,15.88,15.86,15.87,52400.0,12.7581,12.7742,12.7581,12.7662,52400.0
2010-04-28 12:00:00,15.87,15.87,15.83,15.83,43600.0,12.7662,12.7662,12.734,12.734,43600.0
2010-04-28 12:05:00,15.83,15.86,15.82,15.86,44400.0,12.734,12.7581,12.7259,12.7581,44400.0
2010-04-28 12:10:00,15.86,15.87,15.85,15.86,46400.0,12.7581,12.7662,12.7501,12.7581,46400.0
2010-04-28 12:15:00,15.86,15.87,15.86,15.87,37200.0,12.7581,12.7662,12.7581,12.7662,37200.0
2010-04-28 12:20:00,15.87,15.89,15.86,15.89,91600.0,12.7662,12.7823,12.7581,12.7823,91600.0
2010-04-28 12:25:00,15.88,15.91,15.88,15.9,41600.0,12.7742,12.7983,12.7742,12.7903,41600.0
2010-04-28 12:30:00,15.9,15.9,15.88,15.88,39200.0,12.7903,12.7903,12.7742,12.7742,39200.0
2010-04-28 12:35:00,15.88,15.88,15.87,15.87,16000.0,12.7742,12.7742,12.7662,12.7662,16000.0
2010-04-28 12:40:00,15.88,15.88,15.87,15.88,24000.0,12.7742,12.7742,12.7662,12.7742,24000.0
2010-04-28 12:45:00,15.88,15.89,15.88,15.88,9600.0,12.7742,12.7823,12.7742,12.7742,9600.0
2010-04-28 12:50:00,15.88,15.92,15.88,15.92,19200.0,12.7742,12.8064,12.7742,12.8064,19200.0
2010-04-28 12:55:00,15.92,15.92,15.89,15.89,68800.0,12.8064,12.8064,12.7823,12.7823,68800.0
2010-04-28 13:00:00,15.89,15.89,15.88,15.89,14000.0,12.7823,12.7823,12.7742,12.7823,14000.0
2010-04-28 13:05:00,15.9,15.92,15.89,15.92,234000.0,12.7903,12.8064,12.7823,12.8064,234000.0
2010-04-28 13:10:00,15.93,15.94,15.92,15.93,51200.0,12.8144,12.8225,12.8064,12.8144,51200.0
2010-04-28 13:15:00,15.93,15.93,15.92,15.92,29200.0,12.8144,12.8144,12.8064,12.8064,29200.0
2010-04-28 13:20:00,15.92,15.92,15.9,15.91,12800.0,12.8064,12.8064,12.7903,12.7983,12800.0
2010-04-28 13:25:00,15.91,15.91,15.88,15.88,8000.0,12.7983,12.7983,12.7742,12.7742,8000.0
2010-04-28 13:30:00,15.88,15.89,15.88,15.89,3600.0,12.7742,12.7823,12.7742,12.7823,3600.0
2010-04-28 13:35:00,15.89,15.9,15.89,15.9,3600.0,12.7823,12.7903,12.7823,12.7903,3600.0
2010-04-28 13:40:00,15.91,15.92,15.9,15.9,12800.0,12.7983,12.8064,12.7903,12.7903,12800.0
2010-04-28 13:45:00,15.9,15.9,15.89,15.89,4400.0,12.7903,12.7903,12.7823,12.7823,4400.0
2010-04-28 13:50:00,15.88,15.88,15.88,15.88,4400.0,12.7742,12.7742,12.7742,12.7742,4400.0
2010-04-28 13:55:00,15.88,15.9,15.88,15.9,7600.0,12.7742,12.7903,12.7742,12.7903,7600.0
2010-04-28 14:00:00,15.9,15.9,15.9,15.9,12400.0,12.7903,12.7903,12.7903,12.7903,12400.0
2010-04-28 14:05:00,15.91,15.93,15.9,15.9,16400.0,12.7983,12.8144,12.7903,12.7903,16400.0
2010-04-28 14:10:00,15.9,15.94,15.9,15.92,44400.0,12.7903,12.8225,12.7903,12.8064,44400.0
2010-04-28 14:15:00,15.93,15.94,15.89,15.89,101200.0,12.8144,12.8225,12.7823,12.7823,101200.0
2010-04-28 14:20:00,15.89,15.95,15.88,15.94,140800.0,12.7823,12.8305,12.7742,12.8225,140800.0
2010-04-28 14:25:00,15.95,15.97,15.94,15.94,20400.0,12.8305,12.8466,12.8225,12.8225,20400.0
2010-04-28 14:30:00,15.93,15.96,15.9,15.96,98000.0,12.8144,12.8386,12.7903,12.8386,98000.0
2010-04-28 14:35:00,15.96,15.97,15.93,15.94,85600.0,12.8386,12.8466,12.8144,12.8225,85600.0
2010-04-28 14:40:00,15.94,15.95,15.93,15.94,68000.0,12.8225,12.8305,12.8144,12.8225,68000.0
2010-04-28 14:45:00,15.94,15.94,15.91,15.92,56000.0,12.8225,12.8225,12.7983,12.8064,56000.0
2010-04-28 14:50:00,15.91,15.94,15.91,15.94,80800.0,12.7983,12.8225,12.7983,12.8225,80800.0
2010-04-28 14:55:00,15.94,15.96,15.94,15.96,65600.0,12.8225,12.8386,12.8225,12.8386,65600.0
2010-04-28 15:00:00,15.95,15.97,15.94,15.94,35600.0,12.8305,12.8466,12.8225,12.8225,35600.0
2010-04-28 15:05:00,15.93,15.94,15.92,15.92,492400.0,12.8144,12.8225,12.8064,12.8064,492400.0
2010-04-28 15:10:00,15.92,15.93,15.92,15.93,369600.0,12.8064,12.8144,12.8064,12.8144,369600.0
2010-04-28 15:15:00,15.93,15.93,15.9,15.91,46400.0,12.8144,12.8144,12.7903,12.7983,46400.0
2010-04-28 15:20:00,15.91,15.92,15.9,15.92,26400.0,12.7983,12.8064,12.7903,12.8064,26400.0
2010-04-28 15:25:00,15.92,15.93,15.91,15.92,18400.0,12.8064,12.8144,12.7983,12.8064,18400.0
2010-04-28 15:30:00,15.92,15.94,15.92,15.92,46000.0,12.8064,12.8225,12.8064,12.8064,46000.0
2010-04-28 15:35:00,15.93,15.93,15.89,15.89,54400.0,12.8144,12.8144,12.7823,12.7823,54400.0
2010-04-28 15:40:00,15.89,15.9,15.88,15.9,95600.0,12.7823,12.7903,12.7742,12.7903,95600.0
2010-04-28 15:45:00,15.9,15.9,15.85,15.85,196800.0,12.7903,12.7903,12.7501,12.7501,196800.0
2010-04-28 15:50:00,15.85,15.87,15.83,15.87,108800.0,12.7501,12.7662,12.734,12.7662,108800.0
2010-04-28 15:55:00,15.87,15.9,15.87,15.89,140000.0,12.7662,12.7903,12.7662,12.7823,140000.0
2010-04-29 09:30:00,16.01,16.02,15.98,16.0,116800.0,12.8788,12.8868,12.8547,12.8707,116800.0
2010-04-29 09:35:00,16.0,16.02,16.0,16.02,849600.0,12.8707,12.8868,12.8707,12.8868,849600.0
2010-04-29 09:40:00,16.02,16.02,15.97,15.97,95600.0,12.8868,12.8868,12.8466,12.8466,95600.0
2010-04-29 09:45:00,15.97,15.99,15.97,15.98,115200.0,12.8466,12.8627,12.8466,12.8547,115200.0
2010-04-29 09:50:00,15.99,16.01,15.96,15.99,85600.0,12.8627,12.8788,12.8386,12.8627,85600.0
2010-04-29 09:55:00,15.99,15.99,15.96,15.97,223600.0,12.8627,12.8627,12.8386,12.8466,223600.0
2010-04-29 10:00:00,15.96,15.97,15.94,15.96,164400.0,12.8386,12.8466,12.8225,12.8386,164400.0
2010-04-29 10:05:00,15.96,15.97,15.93,15.94,190000.0,12.8386,12.8466,12.8144,12.8225,190000.0
2010-04-29 10:10:00,15.95,15.95,15.93,15.94,51600.0,12.8305,12.8305,12.8144,12.8225,51600.0
2010-04-29 10:15:00,15.94,15.95,15.92,15.94,51200.0,12.8225,12.8305,12.8064,12.8225,51200.0
2010-04-29 10:20:00,15.95,15.99,15.95,15.97,71200.0,12.8305,12.8627,12.8305,12.8466,71200.0
2010-04-29 10:25:00,15.97,15.99,15.97,15.98,52000.0,12.8466,12.8627,12.8466,12.8547,52000.0
2010-04-29 10:30:00,15.99,16.0,15.97,16.0,69200.0,12.8627,12.8707,12.8466,12.8707,69200.0
2010-04-29 10:35:00,15.99,16.01,15.99,16.0,58800.0,12.8627,12.8788,12.8627,12.8707,58800.0
2010-04-29 10:40:00,16.0,16.01,15.99,16.01,86800.0,12.8707,12.8788,12.8627,12.8788,86800.0
2010-04-29 10:45:00,16.01,16.02,16.0,16.02,82800.0,12.8788,12.8868,12.8707,12.8868,82800.0
2010-04-29 10:50:00,16.02,16.06,16.02,16.04,91200.0,12.8868,12.919,12.8868,12.9029,91200.0
2010-04-29 10:55:00,16.04,16.05,16.04,16.04,62000.0,12.9029,12.911,12.9029,12.9029,62000.0
2010-04-29 11:00:00,16.05,16.05,16.02,16.03,165600.0,12.911,12.911,12.8868,12.8949,165600.0
2010-04-29 11:05:00,16.02,16.03,16.01,16.03,63200.0,12.8868,12.8949,12.8788,12.8949,63200.0
2010-04-29 11:10:00,16.03,16.03,16.02,16.03,34400.0,12.8949,12.8949,12.8868,12.8949,34400.0
2010-04-29 11:15:00,16.02,16.02,15.99,16.0,166000.0,12.8868,12.8868,12.8627,12.8707,166000.0
2010-04-29 11:20:00,16.0,16.02,16.0,16.02,61600.0,12.8707,12.8868,12.8707,12.8868,61600.0
2010-04-29 11:25:00,16.02,16.04,16.01,16.04,63600.0,12.8868,12.9029,12.8788,12.9029,63600.0
2010-04-29 11:30:00,16.03,16.03,16.02,16.02,22000.0,12.8949,12.8949,12.8868,12.8868,22000.0
2010-04-29 11:35:00,16.03,16.05,16.02,16.04,31600.0,12.8949,12.911,12.8868,12.9029,31600.0
2010-04-29 11:40:00,16.05,16.05,16.04,16.05,46400.0,12.911,12.911,12.9029,12.911,46400.0
2010-04-29 11:45:00,16.04,16.05,16.03,16.04,32000.0,12.9029,12.911,12.8949,12.9029,32000.0
2010-04-29 11:50:00,16.04,16.04,16.03,16.04,36400.0,12.9029,12.9029,12.8949,12.9029,36400.0
2010-04-29 11:55:00,16.04,16.04,16.04,16.04,22000.0,12.9029,12.9029,12.9029,12.9029,22000.0
2010-04-29 12:00:00,16.04,16.05,16.03,16.05,16800.0,12.9029,12.911,12.8949,12.911,16800.0
2010-04-29 12:05:00,16.05,16.05,16.03,16.03,30400.0,12.911,12.911,12.8949,12.8949,30400.0
2010-04-29 12:10:00,16.04,16.04,16.02,16.02,6800.0,12.9029,12.9029,12.8868,12.8868,6800.0
2010-04-29 12:15:00,16.03,16.04,16.02,16.04,24400.0,12.8949,12.9029,12.8868,12.9029,24400.0
2010-04-29 12:20:00,16.04,16.05,16.04,16.04,15200.0,12.9029,12.911,12.9029,12.9029,15200.0
2010-04-29 12:25:00,16.05,16.06,16.04,16.05,34400.0,12.911,12.919,12.9029,12.911,34400.0
2010-04-29 12:30:00,16.04,16.07,16.04,16.07,24000.0,12.9029,12.927,12.9029,12.927,24000.0
2010-04-29 12:35:00,16.06,16.06,16.06,16.06,11200.0,12.919,12.919,12.919,12.919,11200.0
2010-04-29 12:40:00,16.06,16.11,16.06,16.11,77600.0,12.919,12.9592,12.919,12.9592,77600.0
2010-04-29 12:45:00,16.11,16.12,16.1,16.1,30400.0,12.9592,12.9673,12.9512,12.9512,30400.0
2010-04-29 12:50:00,16.1,16.11,16.1,16.11,24800.0,12.9512,12.9592,12.9512,12.9592,24800.0
2010-04-29 12:55:00,16.11,16.11,16.11,16.11,12000.0,12.9592,12.9592,12.9592,12.9592,12000.0
2010-04-29 13:00:00,16.12,16.14,16.11,16.13,28800.0,12.9673,12.9834,12.9592,12.9753,28800.0
2010-04-29 13:05:00,16.14,16.15,16.14,16.15,30400.0,12.9834,12.9914,12.9834,12.9914,30400.0
2010-04-29 13:10:00,16.15,16.16,16.13,16.14,35200.0,12.9914,12.9994,12.9753,12.9834,35200.0
2010-04-29 13:15:00,16.14,16.15,16.13,16.13,36400.0,12.9834,12.9914,12.9753,12.9753,36400.0
2010-04-29 13:20:00,16.15,16.16,16.15,16.15,24400.0,12.9914,12.9994,12.9914,12.9914,24400.0
2010-04-29 13:25:00,16.14,16.14,16.12,16.12,42800.0,12.9834,12.9834,12.9673,12.9673,42800.0
2010-04-29 13:30:00,16.13,16.14,16.13,16.14,36800.0,12.9753,12.9834,12.9753,12.9834,36800.0
2010-04-29 13:35:00,16.15,16.15,16.15,16.15,50400.0,12.9914,12.9914,12.9914,12.9914,50400.0
2010-04-29 13:40:00,16.15,16.16,16.15,16.16,16000.0,12.9914,12.9994,12.9914,12.9994,16000.0
2010-04-29 13:45:00,16.16,16.16,16.15,16.16,45200.0,12.9994,12.9994,12.9914,12.9994,45200.0
2010-04-29 13:50:00,16.17,16.17,16.15,16.15,29200.0,13.0075,13.0075,12.9914,12.9914,29200.0
2010-04-29 13:55:00,16.15,16.17,16.15,16.17,29200.0,12.9914,13.0075,12.9914,13.0075,29200.0
2010-04-29 14:00:00,16.18,16.18,16.16,16.17,20800.0,13.0155,13.0155,12.9994,13.0075,20800.0
2010-04-29 14:05:00,16.16,16.18,16.15,16.18,20000.0,12.9994,13.0155,12.9914,13.0155,20000.0
2010-04-29 14:10:00,16.19,16.22,16.18,16.2,37600.0,13.0236,13.0477,13.0155,13.0316,37600.0
2010-04-29 14:15:00,16.2,16.21,16.19,16.21,13600.0,13.0316,13.0397,13.0236,13.0397,13600.0
2010-04-29 14:20:00,16.21,16.21,16.2,16.21,33600.0,13.0397,13.0397,13.0316,13.0397,33600.0
2010-04-29 14:25:00,16.21,16.21,16.19,16.21,247600.0,13.0397,13.0397,13.0236,13.0397,247600.0
2010-04-29 14:30:00,16.21,16.22,16.21,16.22,120400.0,13.0397,13.0477,13.0397,13.0477,120400.0
2010-04-29 14:35:00,16.22,16.22,16.19,16.19,217200.0,13.0477,13.0477,13.0236,13.0236,217200.0
2010-04-29 14:40:00,16.19,16.21,16.18,16.19,1404800.0,13.0236,13.0397,13.0155,13.0236,1404800.0
2010-04-29 14:45:00,16.19,16.22,16.19,16.2,534800.0,13.0236,13.0477,13.0236,13.0316,534800.0
2010-04-29 14:50:00,16.21,16.22,16.17,16.18,789600.0,13.0397,13.0477,13.0075,13.0155,789600.0
2010-04-29 14:55:00,16.17,16.18,16.17,16.18,148400.0,13.0075,13.0155,13.0075,13.0155,148400.0
2010-04-29 15:00:00,16.18,16.18,16.17,16.17,211200.0,13.0155,13.0155,13.0075,13.0075,211200.0
2010-04-29 15:05:00,16.17,16.2,16.17,16.2,122800.0,13.0075,13.0316,13.0075,13.0316,122800.0
2010-04-29 15:10:00,16.2,16.2,16.18,16.19,118000.0,13.0316,13.0316,13.0155,13.0236,118000.0
2010-04-29 15:15:00,16.19,16.19,16.17,16.17,180800.0,13.0236,13.0236,13.0075,13.0075,180800.0
2010-04-29 15:20:00,16.17,16.17,16.16,16.16,129200.0,13.0075,13.0075,12.9994,12.9994,129200.0
2010-04-29 15:25:00,16.17,16.19,16.16,16.18,103200.0,13.0075,13.0236,12.9994,13.0155,103200.0
2010-04-29 15:30:00,16.18,16.19,16.17,16.19,103200.0,13.0155,13.0236,13.0075,13.0236,103200.0
2010-04-29 15:35:00,16.19,16.21,16.19,16.2,103600.0,13.0236,13.0397,13.0236,13.0316,103600.0
2010-04-29 15:40:00,16.2,16.24,16.2,16.22,2394000.0,13.0316,13.0638,13.0316,13.0477,2394000.0
2010-04-29 15:45:00,16.22,16.25,16.22,16.24,1172000.0,13.0477,13.0718,13.0477,13.0638,1172000.0
2010-04-29 15:50:00,16.24,16.28,16.24,16.28,2100400.0,13.0638,13.096,13.0638,13.096,2100400.0
2010-04-29 15:55:00,16.27,16.29,16.25,16.28,1767200.0,13.0879,13.104,13.0718,13.096,1767200.0
2010-04-30 09:30:00,16.29,16.3,16.27,16.28,157600.0,13.104,13.1121,13.0879,13.096,157600.0
2010-04-30 09:35:00,16.29,16.31,16.28,16.29,80800.0,13.104,13.1201,13.096,13.104,80800.0
2010-04-30 09:40:00,16.28,16.3,16.25,16.29,82000.0,13.096,13.1121,13.0718,13.104,82000.0
2010-04-30 09:45:00,16.29,16.29,16.27,16.27,139600.0,13.104,13.104,13.0879,13.0879,139600.0
2010-04-30 09:50:00,16.27,16.27,16.22,16.22,51600.0,13.0879,13.0879,13.0477,13.0477,51600.0
2010-04-30 09:55:00,16.23,16.23,16.19,16.2,86000.0,13.0558,13.0558,13.0236,13.0316,86000.0
2010-04-30 10:00:00,16.21,16.22,16.15,16.15,66800.0,13.0397,13.0477,12.9914,12.9914,66800.0
2010-04-30 10:05:00,16.15,16.18,16.14,16.16,88800.0,12.9914,13.0155,12.9834,12.9994,88800.0
2010-04-30 10:10:00,16.16,16.18,16.15,16.16,76400.0,12.9994,13.0155,12.9914,12.9994,76400.0
2010-04-30 10:15:00,16.14,16.16,16.12,16.15,62800.0,12.9834,12.9994,12.9673,12.9914,62800.0
2010-04-30 10:20:00,16.14,16.18,16.14,16.18,91200.0,12.9834,13.0155,12.9834,13.0155,91200.0
2010-04-30 10:25:00,16.18,16.21,16.18,16.2,33200.0,13.0155,13.0397,13.0155,13.0316,33200.0
2010-04-30 10:30:00,16.19,16.19,16.17,16.18,35600.0,13.0236,13.0236,13.0075,13.0155,35600.0
2010-04-30 10:35:00,16.18,16.18,16.13,16.14,52800.0,13.0155,13.0155,12.9753,12.9834,52800.0
2010-04-30 10:40:00,16.15,16.16,16.14,16.16,39200.0,12.9914,12.9994,12.9834,12.9994,39200.0
2010-04-30 10:45:00,16.17,16.22,16.16,16.21,94800.0,13.0075,13.0477,12.9994,13.0397,94800.0
2010-04-30 10:50:00,16.21,16.21,16.19,16.2,34800.0,13.0397,13.0397,13.0236,13.0316,34800.0
2010-04-30 10:55:00,16.2,16.21,16.19,16.21,47200.0,13.0316,13.0397,13.0236,13.0397,47200.0
2010-04-30 11:00:00,16.22,16.23,16.2,16.21,86000.0,13.0477,13.0558,13.0316,13.0397,86000.0
2010-04-30 11:05:00,16.21,16.21,16.18,16.2,73200.0,13.0397,13.0397,13.0155,13.0316,73200.0
2010-04-30 11:10:00,16.2,16.21,16.19,16.21,73600.0,13.0316,13.0397,13.0236,13.0397,73600.0
2010-04-30 11:15:00,16.21,16.21,16.18,16.2,36000.0,13.0397,13.0397,13.0155,13.0316,36000.0
2010-04-30 11:20:00,16.19,16.2,16.19,16.19,206800.0,13.0236,13.0316,13.0236,13.0236,206800.0
2010-04-30 11:25:00,16.19,16.19,16.15,16.16,212800.0,13.0236,13.0236,12.9914,12.9994,212800.0
2010-04-30 11:30:00,16.15,16.18,16.15,16.18,38400.0,12.9914,13.0155,12.9914,13.0155,38400.0
2010-04-30 11:35:00,16.18,16.18,16.16,16.16,86000.0,13.0155,13.0155,12.9994,12.9994,86000.0
2010-04-30 11:40:00,16.16,16.16,16.16,16.16,3600.0,12.9994,12.9994,12.9994,12.9994,3600.0
2010-04-30 11:45:00,16.16,16.17,16.16,16.17,24400.0,12.9994,13.0075,12.9994,13.0075,24400.0
2010-04-30 11:50:00,16.17,16.18,16.15,16.16,45600.0,13.0075,13.0155,12.9914,12.9994,45600.0
2010-04-30 11:55:00,16.17,16.17,16.16,16.17,4000.0,13.0075,13.0075,12.9994,13.0075,4000.0
2010-04-30 12:00:00,16.17,16.17,16.15,16.15,26400.0,13.0075,13.0075,12.9914,12.9914,26400.0
2010-04-30 12:05:00,16.15,16.16,16.13,16.14,44000.0,12.9914,12.9994,12.9753,12.9834,44000.0
2010-04-30 12:10:00,16.13,16.14,16.13,16.14,68800.0,12.9753,12.9834,12.9753,12.9834,68800.0
2010-04-30 12:15:00,16.14,16.14,16.09,16.09,172000.0,12.9834,12.9834,12.9431,12.9431,172000.0
2010-04-30 12:20:00,16.09,16.09,16.07,16.08,63600.0,12.9431,12.9431,12.927,12.9351,63600.0
2010-04-30 12:25:00,16.08,16.1,16.08,16.08,21200.0,12.9351,12.9512,12.9351,12.9351,21200.0
2010-04-30 12:30:00,16.08,16.09,16.08,16.08,44400.0,12.9351,12.9431,12.9351,12.9351,44400.0
2010-04-30 12:35:00,16.08,16.08,16.05,16.06,63200.0,12.9351,12.9351,12.911,12.919,63200.0
2010-04-30 12:40:00,16.06,16.08,16.06,16.07,76000.0,12.919,12.9351,12.919,12.927,76000.0
2010-04-30 12:45:00,16.07,16.08,16.05,16.06,32400.0,12.927,12.9351,12.911,12.919,32400.0
2010-04-30 12:50:00,16.06,16.06,16.02,16.02,34800.0,12.919,12.919,12.8868,12.8868,34800.0
2010-04-30 12:55:00,16.02,16.03,15.98,16.0,61600.0,12.8868,12.8949,12.8547,12.8707,61600.0
2010-04-30 13:00:00,16.0,16.01,16.0,16.01,38000.0,12.8707,12.8788,12.8707,12.8788,38000.0
2010-04-30 13:05:00,16.02,16.02,15.97,15.99,48000.0,12.8868,12.8868,12.8466,12.8627,48000.0
2010-04-30 13:10:00,15.99,15.99,15.97,15.97,16000.0,12.8627,12.8627,12.8466,12.8466,16000.0
2010-04-30 13:15:00,15.97,16.01,15.97,16.01,40400.0,12.8466,12.8788,12.8466,12.8788,40400.0
2010-04-30 13:20:00,16.01,16.02,16.0,16.0,65600.0,12.8788,12.8868,12.8707,12.8707,65600.0
2010-04-30 13:25:00,16.0,16.02,16.0,16.02,16000.0,12.8707,12.8868,12.8707,12.8868,16000.0
2010-04-30 13:30:00,16.02,16.02,16.01,16.02,29600.0,12.8868,12.8868,12.8788,12.8868,29600.0
2010-04-30 13:35:00,16.02,16.03,16.02,16.02,28400.0,12.8868,12.8949,12.8868,12.8868,28400.0
2010-04-30 13:40:00,16.03,16.04,16.03,16.03,10400.0,12.8949,12.9029,12.8949,12.8949,10400.0
2010-04-30 13:45:00,16.03,16.04,16.02,16.02,19600.0,12.8949,12.9029,12.8868,12.8868,19600.0
2010-04-30 13:50:00,16.02,16.02,16.01,16.01,1600.0,12.8868,12.8868,12.8788,12.8788,1600.0
2010-04-30 13:55:00,16.01,16.01,15.99,15.99,25600.0,12.8788,12.8788,12.8627,12.8627,25600.0
2010-04-30 14:00:00,15.98,15.99,15.97,15.99,28400.0,12.8547,12.8627,12.8466,12.8627,28400.0
2010-04-30 14:05:00,15.99,16.0,15.99,16.0,16000.0,12.8627,12.8707,12.8627,12.8707,16000.0
2010-04-30 14:10:00,16.0,16.01,15.99,16.01,63200.0,12.8707,12.8788,12.8627,12.8788,63200.0
2010-04-30 14:15:00,16.02,16.02,16.01,16.01,37200.0,12.8868,12.8868,12.8788,12.8788,37200.0
2010-04-30 14:20:00,16.01,16.02,15.99,16.0,104000.0,12.8788,12.8868,12.8627,12.8707,104000.0
2010-04-30 14:25:00,16.0,16.01,16.0,16.0,58000.0,12.8707,12.8788,12.8707,12.8707,58000.0
2010-04-30 14:30:00,16.0,16.01,15.98,15.99,132400.0,12.8707,12.8788,12.8547,12.8627,132400.0
2010-04-30 14:35:00,15.99,15.99,15.95,15.96,168800.0,12.8627,12.8627,12.8305,12.8386,168800.0
2010-04-30 14:40:00,15.96,15.96,15.93,15.94,92400.0,12.8386,12.8386,12.8144,12.8225,92400.0
2010-04-30 14:45:00,15.95,15.95,15.91,15.93,72800.0,12.8305,12.8305,12.7983,12.8144,72800.0
2010-04-30 14:50:00,15.93,15.95,15.93,15.95,39200.0,12.8144,12.8305,12.8144,12.8305,39200.0
2010-04-30 14:55:00,15.95,15.95,15.93,15.93,34800.0,12.8305,12.8305,12.8144,12.8144,34800.0
2010-04-30 15:00:00,15.93,15.95,15.92,15.94,72400.0,12.8144,12.8305,12.8064,12.8225,72400.0
2010-04-30 15:05:00,15.93,15.93,15.92,15.92,49600.0,12.8144,12.8144,12.8064,12.8064,49600.0
2010-04-30 15:10:00,15.92,15.95,15.91,15.94,90400.0,12.8064,12.8305,12.7983,12.8225,90400.0
2010-04-30 15:15:00,15.94,15.94,15.94,15.94,42000.0,12.8225,12.8225,12.8225,12.8225,42000.0
2010-04-30 15:20:00,15.95,15.95,15.93,15.93,66000.0,12.8305,12.8305,12.8144,12.8144,66000.0
2010-04-30 15:25:00,15.93,15.93,15.89,15.9,76400.0,12.8144,12.8144,12.7823,12.7903,76400.0
2010-04-30 15:30:00,15.89,15.9,15.89,15.9,46000.0,12.7823,12.7903,12.7823,12.7903,46000.0
2010-04-30 15:35:00,15.9,15.9,15.85,15.86,69200.0,12.7903,12.7903,12.7501,12.7581,69200.0
2010-04-30 15:40:00,15.86,15.86,15.81,15.86,112000.0,12.7581,12.7581,12.7179,12.7581,112000.0
2010-04-30 15:45:00,15.86,15.86,15.83,15.83,71200.0,12.7581,12.7581,12.734,12.734,71200.0
2010-04-30 15:50:00,15.83,15.83,15.81,15.83,167200.0,12.734,12.734,12.7179,12.734,167200.0
2010-04-30 15:55:00,15.83,15.83,15.72,15.72,576800.0,12.734,12.734,12.6455,12.6455,576800.0
2010-05-03 09:30:00,15.83,15.88,15.83,15.86,193600.0,12.734,12.7742,12.734,12.7581,193600.0
2010-05-03 09:35:00,15.86,15.9,15.86,15.89,136000.0,12.7581,12.7903,12.7581,12.7823,136000.0
2010-05-03 09:40:00,15.89,15.9,15.85,15.85,138400.0,12.7823,12.7903,12.7501,12.7501,138400.0
2010-05-03 09:45:00,15.85,15.86,15.83,15.83,140400.0,12.7501,12.7581,12.734,12.734,140400.0
2010-05-03 09:50:00,15.83,15.88,15.83,15.88,211600.0,12.734,12.7742,12.734,12.7742,211600.0
2010-05-03 09:55:00,15.89,15.89,15.86,15.87,59600.0,12.7823,12.7823,12.7581,12.7662,59600.0
2010-05-03 10:00:00,15.87,15.89,15.86,15.88,74800.0,12.7662,12.7823,12.7581,12.7742,74800.0
2010-05-03 10:05:00,15.89,15.94,15.88,15.94,48800.0,12.7823,12.8225,12.7742,12.8225,48800.0
2010-05-03 10:10:00,15.94,15.97,15.94,15.96,45200.0,12.8225,12.8466,12.8225,12.8386,45200.0
2010-05-03 10:15:00,15.97,15.97,15.96,15.96,46000.0,12.8466,12.8466,12.8386,12.8386,46000.0
2010-05-03 10:20:00,15.96,15.97,15.95,15.95,61600.0,12.8386,12.8466,12.8305,12.8305,61600.0
2010-05-03 10:25:00,15.95,15.96,15.93,15.94,44800.0,12.8305,12.8386,12.8144,12.8225,44800.0
2010-05-03 10:30:00,15.93,15.93,15.91,15.92,38800.0,12.8144,12.8144,12.7983,12.8064,38800.0
2010-05-03 10:35:00,15.92,15.95,15.92,15.95,48400.0,12.8064,12.8305,12.8064,12.8305,48400.0
2010-05-03 10:40:00,15.95,15.96,15.94,15.94,42400.0,12.8305,12.8386,12.8225,12.8225,42400.0
2010-05-03 10:45:00,15.93,15.93,15.88,15.91,49600.0,12.8144,12.8144,12.7742,12.7983,49600.0
2010-05-03 10:50:00,15.91,15.91,15.86,15.86,76800.0,12.7983,12.7983,12.7581,12.7581,76800.0
2010-05-03 10:55:00,15.87,15.88,15.83,15.86,60000.0,12.7662,12.7742,12.734,12.7581,60000.0
2010-05-03 11:00:00,15.85,15.87,15.85,15.87,11200.0,12.7501,12.7662,12.7501,12.7662,11200.0
2010-05-03 11:05:00,15.87,15.88,15.87,15.87,96000.0,12.7662,12.7742,12.7662,12.7662,96000.0
2010-05-03 11:10:00,15.87,15.89,15.87,15.88,60400.0,12.7662,12.7823,12.7662,12.7742,60400.0
2010-05-03 11:15:00,15.89,15.91,15.89,15.9,86000.0,12.7823,12.7983,12.7823,12.7903,86000.0
2010-05-03 11:20:00,15.9,15.93,15.9,15.93,59200.0,12.7903,12.8144,12.7903,12.8144,59200.0
2010-05-03 11:25:00,15.93,15.93,15.92,15.93,70000.0,12.8144,12.8144,12.8064,12.8144,70000.0
2010-05-03 11:30:00,15.94,15.94,15.92,15.93,64400.0,12.8225,12.8225,12.8064,12.8144,64400.0
2010-05-03 11:35:00,15.93,15.94,15.92,15.93,38000.0,12.8144,12.8225,12.8064,12.8144,38000.0
2010-05-03 11:40:00,15.93,15.93,15.91,15.92,57600.0,12.8144,12.8144,12.7983,12.8064,57600.0
2010-05-03 11:45:00,15.92,15.95,15.92,15.94,36000.0,12.8064,12.8305,12.8064,12.8225,36000.0
2010-05-03 11:50:00,15.94,15.95,15.94,15.95,62400.0,12.8225,12.8305,12.8225,12.8305,62400.0
2010-05-03 11:55:00,15.95,15.96,15.95,15.95,67200.0,12.8305,12.8386,12.8305,12.8305,67200.0
2010-05-03 12:00:00,15.96,15.96,15.94,15.95,64400.0,12.8386,12.8386,12.8225,12.8305,64400.0
2010-05-03 12:05:00,15.94,15.95,15.94,15.94,50800.0,12.8225,12.8305,12.8225,12.8225,50800.0
2010-05-03 12:10:00,15.95,15.97,15.95,15.96,18400.0,12.8305,12.8466,12.8305,12.8386,18400.0
2010-05-03 12:15:00,15.96,15.99,15.96,15.99,10800.0,12.8386,12.8627,12.8386,12.8627,10800.0
2010-05-03 12:20:00,15.99,16.03,15.99,16.02,155200.0,12.8627,12.8949,12.8627,12.8868,155200.0
2010-05-03 12:25:00,16.03,16.04,16.03,16.04,73600.0,12.8949,12.9029,12.8949,12.9029,73600.0
2010-05-03 12:30:00,16.04,16.05,16.04,16.04,81600.0,12.9029,12.911,12.9029,12.9029,81600.0
2010-05-03 12:35:00,16.04,16.05,16.04,16.04,68000.0,12.9029,12.911,12.9029,12.9029,68000.0
2010-05-03 12:40:00,16.04,16.05,16.04,16.04,22800.0,12.9029,12.911,12.9029,12.9029,22800.0
2010-05-03 12:45:00,16.04,16.05,16.04,16.04,78800.0,12.9029,12.911,12.9029,12.9029,78800.0
2010-05-03 12:50:00,16.04,16.04,16.04,16.04,126400.0,12.9029,12.9029,12.9029,12.9029,126400.0
2010-05-03 12:55:00,16.05,16.06,16.04,16.06,129200.0,12.911,12.919,12.9029,12.919,129200.0
2010-05-03 13:00:00,16.06,16.06,16.03,16.04,109200.0,12.919,12.919,12.8949,12.9029,109200.0
2010-05-03 13:05:00,16.03,16.04,16.03,16.03,34000.0,12.8949,12.9029,12.8949,12.8949,34000.0
2010-05-03 13:10:00,16.03,16.04,16.02,16.03,43200.0,12.8949,12.9029,12.8868,12.8949,43200.0
2010-05-03 13:15:00,16.03,16.04,16.03,16.03,28000.0,12.8949,12.9029,12.8949,12.8949,28000.0
2010-05-03 13:20:00,16.03,16.04,16.02,16.04,30800.0,12.8949,12.9029,12.8868,12.9029,30800.0
2010-05-03 13:25:00,16.05,16.05,16.05,16.05,35600.0,12.911,12.911,12.911,12.911,35600.0
2010-05-03 13:30:00,16.05,16.07,16.05,16.06,75200.0,12.911,12.927,12.911,12.919,75200.0
2010-05-03 13:35:00,16.06,16.08,16.05,16.08,75600.0,12.919,12.9351,12.911,12.9351,75600.0
2010-05-03 13:40:00,16.08,16.09,16.08,16.08,112000.0,12.9351,12.9431,12.9351,12.9351,112000.0
2010-05-03 13:45:00,16.08,16.08,16.08,16.08,32800.0,12.9351,12.9351,12.9351,12.9351,32800.0
2010-05-03 13:50:00,16.08,16.09,16.08,16.08,92000.0,12.9351,12.9431,12.9351,12.9351,92000.0
2010-05-03 13:55:00,16.08,16.08,16.08,16.08,30800.0,12.9351,12.9351,12.9351,12.9351,30800.0
2010-05-03 14:00:00,16.07,16.07,16.05,16.07,71600.0,12.927,12.927,12.911,12.927,71600.0
2010-05-03 14:05:00,16.06,16.07,16.04,16.04,64800.0,12.919,12.927,12.9029,12.9029,64800.0
2010-05-03 14:10:00,16.04,16.06,16.04,16.06,44400.0,12.9029,12.919,12.9029,12.919,44400.0
2010-05-03 14:15:00,16.06,16.07,16.06,16.07,57600.0,12.919,12.927,12.919,12.927,57600.0
2010-05-03 14:20:00,16.07,16.09,16.07,16.09,55200.0,12.927,12.9431,12.927,12.9431,55200.0
2010-05-03 14:25:00,16.09,16.1,16.09,16.09,106000.0,12.9431,12.9512,12.9431,12.9431,106000.0
2010-05-03 14:30:00,16.09,16.09,16.06,16.06,71200.0,12.9431,12.9431,12.919,12.919,71200.0
2010-05-03 14:35:00,16.07,16.07,16.06,16.06,38800.0,12.927,12.927,12.919,12.919,38800.0
2010-05-03 14:40:00,16.06,16.06,16.05,16.06,81600.0,12.919,12.919,12.911,12.919,81600.0
2010-05-03 14:45:00,16.06,16.06,16.05,16.06,58800.0,12.919,12.919,12.911,12.919,58800.0
2010-05-03 14:50:00,16.06,16.07,16.06,16.07,30000.0,12.919,12.927,12.919,12.927,30000.0
2010-05-03 14:55:00,16.08,16.08,16.07,16.07,60400.0,12.9351,12.9351,12.927,12.927,60400.0
2010-05-03 15:00:00,16.07,16.07,16.06,16.06,72800.0,12.927,12.927,12.919,12.919,72800.0
2010-05-03 15:05:00,16.06,16.08,16.06,16.06,45200.0,12.919,12.9351,12.919,12.919,45200.0
2010-05-03 15:10:00,16.06,16.06,16.04,16.05,32800.0,12.919,12.919,12.9029,12.911,32800.0
2010-05-03 15:15:00,16.05,16.06,16.05,16.05,44800.0,12.911,12.919,12.911,12.911,44800.0
2010-05-03 15:20:00,16.05,16.06,16.0,16.01,53200.0,12.911,12.919,12.8707,12.8788,53200.0
2010-05-03 15:25:00,16.01,16.02,16.0,16.0,79600.0,12.8788,12.8868,12.8707,12.8707,79600.0
2010-05-03 15:30:00,16.0,16.04,16.0,16.04,48400.0,12.8707,12.9029,12.8707,12.9029,48400.0
2010-05-03 15:35:00,16.05,16.06,16.04,16.05,62800.0,12.911,12.919,12.9029,12.911,62800.0
2010-05-03 15:40:00,16.05,16.06,16.04,16.05,66000.0,12.911,12.919,12.9029,12.911,66000.0
2010-05-03 15:45:00,16.05,16.08,16.05,16.07,69600.0,12.911,12.9351,12.911,12.927,69600.0
2010-05-03 15:50:00,16.08,16.09,16.08,16.09,82800.0,12.9351,12.9431,12.9351,12.9431,82800.0
2010-05-03 15:55:00,16.09,16.09,16.08,16.08,136400.0,12.9431,12.9431,12.9351,12.9351,136400.0
2010-05-04 09:30:00,15.86,15.87,15.71,15.74,224800.0,12.7581,12.7662,12.6375,12.6616,224800.0
2010-05-04 09:35:00,15.74,15.76,15.68,15.7,194400.0,12.6616,12.6777,12.6133,12.6294,194400.0
2010-05-04 09:40:00,15.7,15.7,15.66,15.68,137600.0,12.6294,12.6294,12.5972,12.6133,137600.0
2010-05-04 09:45:00,15.68,15.72,15.67,15.72,361200.0,12.6133,12.6455,12.6053,12.6455,361200.0
2010-05-04 09:50:00,15.72,15.72,15.69,15.7,253600.0,12.6455,12.6455,12.6214,12.6294,253600.0
2010-05-04 09:55:00,15.7,15.76,15.7,15.74,134400.0,12.6294,12.6777,12.6294,12.6616,134400.0
2010-05-04 10:00:00,15.74,15.77,15.72,15.74,190000.0,12.6616,12.6857,12.6455,12.6616,190000.0
2010-05-04 10:05:00,15.74,15.78,15.71,15.74,135600.0,12.6616,12.6938,12.6375,12.6616,135600.0
2010-05-04 10:10:00,15.74,15.77,15.73,15.74,164800.0,12.6616,12.6857,12.6535,12.6616,164800.0
2010-05-04 10:15:00,15.74,15.74,15.72,15.74,80400.0,12.6616,12.6616,12.6455,12.6616,80400.0
2010-05-04 10:20:00,15.75,15.77,15.74,15.76,62400.0,12.6696,12.6857,12.6616,12.6777,62400.0
2010-05-04 10:25:00,15.77,15.79,15.75,15.75,38400.0,12.6857,12.7018,12.6696,12.6696,38400.0
2010-05-04 10:30:00,15.75,15.75,15.7,15.7,120800.0,12.6696,12.6696,12.6294,12.6294,120800.0
2010-05-04 10:35:00,15.7,15.7,15.66,15.68,84400.0,12.6294,12.6294,12.5972,12.6133,84400.0
2010-05-04 10:40:00,15.68,15.69,15.66,15.68,531200.0,12.6133,12.6214,12.5972,12.6133,531200.0
2010-05-04 10:45:00,15.68,15.69,15.67,15.67,108400.0,12.6133,12.6214,12.6053,12.6053,108400.0
2010-05-04 10:50:00,15.68,15.7,15.66,15.69,132000.0,12.6133,12.6294,12.5972,12.6214,132000.0
2010-05-04 10:55:00,15.69,15.7,15.65,15.65,179600.0,12.6214,12.6294,12.5892,12.5892,179600.0
2010-05-04 11:00:00,15.65,15.67,15.62,15.62,163600.0,12.5892,12.6053,12.5651,12.5651,163600.0
2010-05-04 11:05:00,15.62,15.63,15.6,15.62,289600.0,12.5651,12.5731,12.549,12.5651,289600.0
2010-05-04 11:10:00,15.62,15.64,15.61,15.63,132000.0,12.5651,12.5811,12.557,12.5731,132000.0
2010-05-04 11:15:00,15.63,15.67,15.63,15.67,75200.0,12.5731,12.6053,12.5731,12.6053,75200.0
2010-05-04 11:20:00,15.67,15.68,15.66,15.66,84800.0,12.6053,12.6133,12.5972,12.5972,84800.0
2010-05-04 11:25:00,15.66,15.67,15.64,15.64,159600.0,12.5972,12.6053,12.5811,12.5811,159600.0
2010-05-04 11:30:00,15.65,15.7,15.64,15.67,752000.0,12.5892,12.6294,12.5811,12.6053,752000.0
2010-05-04 11:35:00,15.67,15.7,15.67,15.7,74400.0,12.6053,12.6294,12.6053,12.6294,74400.0
2010-05-04 11:40:00,15.7,15.72,15.69,15.69,70400.0,12.6294,12.6455,12.6214,12.6214,70400.0
2010-05-04 11:45:00,15.69,15.69,15.67,15.68,44800.0,12.6214,12.6214,12.6053,12.6133,44800.0
2010-05-04 11:50:00,15.68,15.69,15.67,15.69,68800.0,12.6133,12.6214,12.6053,12.6214,68800.0
2010-05-04 11:55:00,15.69,15.7,15.68,15.69,17200.0,12.6214,12.6294,12.6133,12.6214,17200.0
2010-05-04 12:00:00,15.7,15.7,15.68,15.68,60400.0,12.6294,12.6294,12.6133,12.6133,60400.0
2010-05-04 12:05:00,15.68,15.68,15.66,15.67,82400.0,12.6133,12.6133,12.5972,12.6053,82400.0
2010-05-04 12:10:00,15.67,15.67,15.65,15.66,112800.0,12.6053,12.6053,12.5892,12.5972,112800.0
2010-05-04 12:15:00,15.67,15.67,15.63,15.63,64800.0,12.6053,12.6053,12.5731,12.5731,64800.0
2010-05-04 12:20:00,15.63,15.64,15.58,15.59,146800.0,12.5731,12.5811,12.5329,12.5409,146800.0
2010-05-04 12:25:00,15.6,15.63,15.59,15.61,102000.0,12.549,12.5731,12.5409,12.557,102000.0
2010-05-04 12:30:00,15.6,15.62,15.6,15.62,86400.0,12.549,12.5651,12.549,12.5651,86400.0
2010-05-04 12:35:00,15.62,15.65,15.61,15.65,34000.0,12.5651,12.5892,12.557,12.5892,34000.0
2010-05-04 12:40:00,15.65,15.65,15.63,15.64,55200.0,12.5892,12.5892,12.5731,12.5811,55200.0
2010-05-04 12:45:00,15.64,15.68,15.63,15.68,95600.0,12.5811,12.6133,12.5731,12.6133,95600.0
2010-05-04 12:50:00,15.68,15.69,15.67,15.67,98400.0,12.6133,12.6214,12.6053,12.6053,98400.0
2010-05-04 12:55:00,15.66,15.68,15.65,15.67,73600.0,12.5972,12.6133,12.5892,12.6053,73600.0
2010-05-04 13:00:00,15.67,15.68,15.65,15.65,41600.0,12.6053,12.6133,12.5892,12.5892,41600.0
2010-05-04 13:05:00,15.65,15.68,15.65,15.66,19200.0,12.5892,12.6133,12.5892,12.5972,19200.0
2010-05-04 13:10:00,15.66,15.66,15.64,15.65,64000.0,12.5972,12.5972,12.5811,12.5892,64000.0
2010-05-04 13:15:00,15.65,15.66,15.64,15.64,30000.0,12.5892,12.5972,12.5811,12.5811,30000.0
2010-05-04 13:20:00,15.64,15.66,15.64,15.64,84000.0,12.5811,12.5972,12.5811,12.5811,84000.0
2010-05-04 13:25:00,15.64,15.65,15.63,15.64,36400.0,12.5811,12.5892,12.5731,12.5811,36400.0
2010-05-04 13:30:00,15.65,15.67,15.65,15.67,47200.0,12.5892,12.6053,12.5892,12.6053,47200.0
2010-05-04 13:35:00,15.67,15.67,15.64,15.65,98800.0,12.6053,12.6053,12.5811,12.5892,98800.0
2010-05-04 13:40:00,15.65,15.67,15.65,15.67,62400.0,12.5892,12.6053,12.5892,12.6053,62400.0
2010-05-04 13:45:00,15.66,15.71,15.66,15.71,77600.0,12.5972,12.6375,12.5972,12.6375,77600.0
2010-05-04 13:50:00,15.7,15.71,15.68,15.69,82800.0,12.6294,12.6375,12.6133,12.6214,82800.0
2010-05-04 13:55:00,15.69,15.69,15.67,15.68,77200.0,12.6214,12.6214,12.6053,12.6133,77200.0
2010-05-04 14:00:00,15.68,15.69,15.65,15.66,290400.0,12.6133,12.6214,12.5892,12.5972,290400.0
2010-05-04 14:05:00,15.66,15.68,15.66,15.68,204000.0,12.5972,12.6133,12.5972,12.6133,204000.0
2010-05-04 14:10:00,15.68,15.69,15.68,15.69,134400.0,12.6133,12.6214,12.6133,12.6214,134400.0
2010-05-04 14:15:00,15.68,15.68,15.65,15.65,36400.0,12.6133,12.6133,12.5892,12.5892,36400.0
2010-05-04 14:20:00,15.65,15.66,15.64,15.65,16400.0,12.5892,12.5972,12.5811,12.5892,16400.0
2010-05-04 14:25:00,15.65,15.66,15.64,15.64,24800.0,12.5892,12.5972,12.5811,12.5811,24800.0
2010-05-04 14:30:00,15.64,15.67,15.63,15.63,104400.0,12.5811,12.6053,12.5731,12.5731,104400.0
2010-05-04 14:35:00,15.63,15.64,15.61,15.61,95600.0,12.5731,12.5811,12.557,12.557,95600.0
2010-05-04 14:40:00,15.61,15.63,15.61,15.62,232000.0,12.557,12.5731,12.557,12.5651,232000.0
2010-05-04 14:45:00,15.62,15.62,15.58,15.59,90400.0,12.5651,12.5651,12.5329,12.5409,90400.0
2010-05-04 14:50:00,15.59,15.61,15.59,15.59,162800.0,12.5409,12.557,12.5409,12.5409,162800.0
2010-05-04 14:55:00,15.59,15.61,15.58,15.6,128000.0,12.5409,12.557,12.5329,12.549,128000.0
2010-05-04 15:00:00,15.6,15.61,15.56,15.61,142400.0,12.549,12.557,12.5168,12.557,142400.0
2010-05-04 15:05:00,15.62,15.64,15.6,15.62,310800.0,12.5651,12.5811,12.549,12.5651,310800.0
2010-05-04 15:10:00,15.62,15.63,15.61,15.62,379200.0,12.5651,12.5731,12.557,12.5651,379200.0
2010-05-04 15:15:00,15.63,15.66,15.62,15.66,421600.0,12.5731,12.5972,12.5651,12.5972,421600.0
2010-05-04 15:20:00,15.66,15.66,15.64,15.65,246000.0,12.5972,12.5972,12.5811,12.5892,246000.0
2010-05-04 15:25:00,15.65,15.65,15.62,15.63,101600.0,12.5892,12.5892,12.5651,12.5731,101600.0
2010-05-04 15:30:00,15.63,15.63,15.62,15.63,106400.0,12.5731,12.5731,12.5651,12.5731,106400.0
2010-05-04 15:35:00,15.62,15.62,15.58,15.59,68000.0,12.5651,12.5651,12.5329,12.5409,68000.0
2010-05-04 15:40:00,15.59,15.59,15.54,15.57,178000.0,12.5409,12.5409,12.5007,12.5248,178000.0
2010-05-04 15:45:00,15.56,15.6,15.56,15.6,95200.0,12.5168,12.549,12.5168,12.549,95200.0
2010-05-04 15:50:00,15.59,15.66,15.59,15.66,276800.0,12.5409,12.5972,12.5409,12.5972,276800.0
2010-05-04 15:55:00,15.66,15.67,15.63,15.63,299200.0,12.5972,12.6053,12.5731,12.5731,299200.0
2010-05-05 09:30:00,15.49,15.54,15.35,15.4,509600.0,12.4605,12.5007,12.3479,12.3881,509600.0
2010-05-05 09:35:00,15.4,15.4,15.33,15.36,508800.0,12.3881,12.3881,12.3318,12.3559,508800.0
2010-05-05 09:40:00,15.35,15.41,15.35,15.4,80800.0,12.3479,12.3961,12.3479,12.3881,80800.0
2010-05-05 09:45:00,15.4,15.44,15.38,15.44,149200.0,12.3881,12.4203,12.372,12.4203,149200.0
2010-05-05 09:50:00,15.44,15.46,15.4,15.46,64800.0,12.4203,12.4364,12.3881,12.4364,64800.0
2010-05-05 09:55:00,15.46,15.51,15.46,15.5,91600.0,12.4364,12.4766,12.4364,12.4685,91600.0
2010-05-05 10:00:00,15.48,15.55,15.46,15.53,167600.0,12.4524,12.5088,12.4364,12.4927,167600.0
2010-05-05 10:05:00,15.53,15.53,15.49,15.5,251200.0,12.4927,12.4927,12.4605,12.4685,251200.0
2010-05-05 10:10:00,15.49,15.49,15.46,15.48,108800.0,12.4605,12.4605,12.4364,12.4524,108800.0
2010-05-05 10:15:00,15.48,15.55,15.47,15.54,202000.0,12.4524,12.5088,12.4444,12.5007,202000.0
2010-05-05 10:20:00,15.55,15.56,15.53,15.54,104800.0,12.5088,12.5168,12.4927,12.5007,104800.0
2010-05-05 10:25:00,15.53,15.53,15.48,15.48,80400.0,12.4927,12.4927,12.4524,12.4524,80400.0
2010-05-05 10:30:00,15.48,15.49,15.46,15.47,142000.0,12.4524,12.4605,12.4364,12.4444,142000.0
2010-05-05 10:35:00,15.47,15.49,15.44,15.44,221200.0,12.4444,12.4605,12.4203,12.4203,221200.0
2010-05-05 10:40:00,15.44,15.53,15.44,15.51,213200.0,12.4203,12.4927,12.4203,12.4766,213200.0
2010-05-05 10:45:00,15.51,15.56,15.51,15.56,231600.0,12.4766,12.5168,12.4766,12.5168,231600.0
2010-05-05 10:50:00,15.55,15.57,15.54,15.54,162000.0,12.5088,12.5248,12.5007,12.5007,162000.0
2010-05-05 10:55:00,15.54,15.56,15.54,15.54,95200.0,12.5007,12.5168,12.5007,12.5007,95200.0
2010-05-05 11:00:00,15.54,15.54,15.5,15.5,153200.0,12.5007,12.5007,12.4685,12.4685,153200.0
2010-05-05 11:05:00,15.5,15.51,15.48,15.49,242000.0,12.4685,12.4766,12.4524,12.4605,242000.0
2010-05-05 11:10:00,15.49,15.53,15.49,15.53,56400.0,12.4605,12.4927,12.4605,12.4927,56400.0
2010-05-05 11:15:00,15.53,15.54,15.5,15.53,58400.0,12.4927,12.5007,12.4685,12.4927,58400.0
2010-05-05 11:20:00,15.53,15.56,15.53,15.55,61600.0,12.4927,12.5168,12.4927,12.5088,61600.0
2010-05-05 11:25:00,15.56,15.57,15.53,15.53,68000.0,12.5168,12.5248,12.4927,12.4927,68000.0
2010-05-05 11:30:00,15.53,15.53,15.49,15.49,116400.0,12.4927,12.4927,12.4605,12.4605,116400.0
2010-05-05 11:35:00,15.49,15.54,15.49,15.54,40400.0,12.4605,12.5007,12.4605,12.5007,40400.0
2010-05-05 11:40:00,15.53,15.57,15.53,15.57,90800.0,12.4927,12.5248,12.4927,12.5248,90800.0
2010-05-05 11:45:00,15.58,15.63,15.58,15.63,130000.0,12.5329,12.5731,12.5329,12.5731,130000.0
2010-05-05 11:50:00,15.63,15.65,15.62,15.62,48400.0,12.5731,12.5892,12.5651,12.5651,48400.0
2010-05-05 11:55:00,15.61,15.64,15.61,15.63,254800.0,12.557,12.5811,12.557,12.5731,254800.0
2010-05-05 12:00:00,15.63,15.64,15.62,15.63,60400.0,12.5731,12.5811,12.5651,12.5731,60400.0
2010-05-05 12:05:00,15.63,15.63,15.6,15.6,61600.0,12.5731,12.5731,12.549,12.549,61600.0
2010-05-05 12:10:00,15.6,15.61,15.56,15.56,55600.0,12.549,12.557,12.5168,12.5168,55600.0
2010-05-05 12:15:00,15.56,15.57,15.56,15.57,50800.0,12.5168,12.5248,12.5168,12.5248,50800.0
2010-05-05 12:20:00,15.58,15.58,15.52,15.53,47200.0,12.5329,12.5329,12.4846,12.4927,47200.0
2010-05-05 12:25:00,15.53,15.55,15.53,15.53,40000.0,12.4927,12.5088,12.4927,12.4927,40000.0
2010-05-05 12:30:00,15.53,15.55,15.52,15.54,29600.0,12.4927,12.5088,12.4846,12.5007,29600.0
2010-05-05 12:35:00,15.54,15.54,15.52,15.53,53200.0,12.5007,12.5007,12.4846,12.4927,53200.0
2010-05-05 12:40:00,15.53,15.53,15.49,15.49,97200.0,12.4927,12.4927,12.4605,12.4605,97200.0
2010-05-05 12:45:00,15.48,15.5,15.48,15.49,64800.0,12.4524,12.4685,12.4524,12.4605,64800.0
2010-05-05 12:50:00,15.49,15.5,15.49,15.5,11200.0,12.4605,12.4685,12.4605,12.4685,11200.0
2010-05-05 12:55:00,15.51,15.51,15.49,15.5,86400.0,12.4766,12.4766,12.4605,12.4685,86400.0
2010-05-05 13:00:00,15.5,15.5,15.46,15.48,79200.0,12.4685,12.4685,12.4364,12.4524,79200.0
2010-05-05 13:05:00,15.48,15.51,15.48,15.51,16800.0,12.4524,12.4766,12.4524,12.4766,16800.0
2010-05-05 13:10:00,15.5,15.5,15.47,15.47,22800.0,12.4685,12.4685,12.4444,12.4444,22800.0
2010-05-05 13:15:00,15.47,15.5,15.47,15.5,22800.0,12.4444,12.4685,12.4444,12.4685,22800.0
2010-05-05 13:20:00,15.5,15.53,15.5,15.53,20800.0,12.4685,12.4927,12.4685,12.4927,20800.0
2010-05-05 13:25:00,15.53,15.53,15.49,15.49,74000.0,12.4927,12.4927,12.4605,12.4605,74000.0
2010-05-05 13:30:00,15.5,15.52,15.5,15.51,32800.0,12.4685,12.4846,12.4685,12.4766,32800.0
2010-05-05 13:35:00,15.51,15.54,15.51,15.53,124000.0,12.4766,12.5007,12.4766,12.4927,124000.0
2010-05-05 13:40:00,15.54,15.54,15.52,15.52,192400.0,12.5007,12.5007,12.4846,12.4846,192400.0
2010-05-05 13:45:00,15.52,15.54,15.52,15.54,106400.0,12.4846,12.5007,12.4846,12.5007,106400.0
2010-05-05 13:50:00,15.54,15.57,15.53,15.57,103200.0,12.5007,12.5248,12.4927,12.5248,103200.0
2010-05-05 13:55:00,15.58,15.58,15.54,15.54,135200.0,12.5329,12.5329,12.5007,12.5007,135200.0
2010-05-05 14:00:00,15.53,15.54,15.51,15.52,92000.0,12.4927,12.5007,12.4766,12.4846,92000.0
2010-05-05 14:05:00,15.52,15.53,15.5,15.53,56800.0,12.4846,12.4927,12.4685,12.4927,56800.0
2010-05-05 14:10:00,15.52,15.52,15.51,15.51,23200.0,12.4846,12.4846,12.4766,12.4766,23200.0
2010-05-05 14:15:00,15.5,15.5,15.48,15.49,57600.0,12.4685,12.4685,12.4524,12.4605,57600.0
2010-05-05 14:20:00,15.49,15.52,15.49,15.51,86800.0,12.4605,12.4846,12.4605,12.4766,86800.0
2010-05-05 14:25:00,15.51,15.51,15.47,15.47,70400.0,12.4766,12.4766,12.4444,12.4444,70400.0
2010-05-05 14:30:00,15.48,15.48,15.45,15.46,51200.0,12.4524,12.4524,12.4283,12.4364,51200.0
2010-05-05 14:35:00,15.47,15.47,15.44,15.44,91600.0,12.4444,12.4444,12.4203,12.4203,91600.0
2010-05-05 14:40:00,15.43,15.45,15.41,15.42,111600.0,12.4122,12.4283,12.3961,12.4042,111600.0
2010-05-05 14:45:00,15.41,15.43,15.4,15.4,142800.0,12.3961,12.4122,12.3881,12.3881,142800.0
2010-05-05 14:50:00,15.4,15.42,15.39,15.4,148800.0,12.3881,12.4042,12.38,12.3881,148800.0
2010-05-05 14:55:00,15.4,15.45,15.4,15.44,118400.0,12.3881,12.4283,12.3881,12.4203,118400.0
2010-05-05 15:00:00,15.44,15.46,15.42,15.45,104400.0,12.4203,12.4364,12.4042,12.4283,104400.0
2010-05-05 15:05:00,15.45,15.47,15.44,15.46,84400.0,12.4283,12.4444,12.4203,12.4364,84400.0
2010-05-05 15:10:00,15.46,15.46,15.44,15.46,86400.0,12.4364,12.4364,12.4203,12.4364,86400.0
2010-05-05 15:15:00,15.46,15.46,15.42,15.43,145600.0,12.4364,12.4364,12.4042,12.4122,145600.0
2010-05-05 15:20:00,15.43,15.47,15.43,15.47,62000.0,12.4122,12.4444,12.4122,12.4444,62000.0
2010-05-05 15:25:00,15.47,15.47,15.44,15.44,48400.0,12.4444,12.4444,12.4203,12.4203,48400.0
2010-05-05 15:30:00,15.44,15.46,15.42,15.42,86400.0,12.4203,12.4364,12.4042,12.4042,86400.0
2010-05-05 15:35:00,15.42,15.42,15.4,15.42,78000.0,12.4042,12.4042,12.3881,12.4042,78000.0
2010-05-05 15:40:00,15.41,15.45,15.41,15.45,51200.0,12.3961,12.4283,12.3961,12.4283,51200.0
2010-05-05 15:45:00,15.44,15.44,15.42,15.44,87600.0,12.4203,12.4203,12.4042,12.4203,87600.0
2010-05-05 15:50:00,15.44,15.45,15.43,15.45,207600.0,12.4203,12.4283,12.4122,12.4283,207600.0
2010-05-05 15:55:00,15.45,15.46,15.42,15.42,625600.0,12.4283,12.4364,12.4042,12.4042,625600.0
2010-05-06 09:30:00,15.3,15.38,15.28,15.37,135600.0,12.3076,12.372,12.2916,12.364,135600.0
2010-05-06 09:35:00,15.38,15.44,15.38,15.39,187600.0,12.372,12.4203,12.372,12.38,187600.0
2010-05-06 09:40:00,15.4,15.46,15.4,15.46,180400.0,12.3881,12.4364,12.3881,12.4364,180400.0
2010-05-06 09:45:00,15.46,15.47,15.38,15.4,128400.0,12.4364,12.4444,12.372,12.3881,128400.0
2010-05-06 09:50:00,15.4,15.44,15.4,15.42,106000.0,12.3881,12.4203,12.3881,12.4042,106000.0
2010-05-06 09:55:00,15.42,15.47,15.4,15.47,85200.0,12.4042,12.4444,12.3881,12.4444,85200.0
2010-05-06 10:00:00,15.47,15.49,15.43,15.49,154000.0,12.4444,12.4605,12.4122,12.4605,154000.0
2010-05-06 10:05:00,15.48,15.48,15.44,15.45,101600.0,12.4524,12.4524,12.4203,12.4283,101600.0
2010-05-06 10:10:00,15.45,15.45,15.41,15.42,105200.0,12.4283,12.4283,12.3961,12.4042,105200.0
2010-05-06 10:15:00,15.41,15.46,15.41,15.45,110000.0,12.3961,12.4364,12.3961,12.4283,110000.0
2010-05-06 10:20:00,15.45,15.45,15.41,15.43,112400.0,12.4283,12.4283,12.3961,12.4122,112400.0
2010-05-06 10:25:00,15.42,15.43,15.36,15.36,63200.0,12.4042,12.4122,12.3559,12.3559,63200.0
2010-05-06 10:30:00,15.36,15.39,15.35,15.38,74000.0,12.3559,12.38,12.3479,12.372,74000.0
2010-05-06 10:35:00,15.38,15.41,15.37,15.4,128000.0,12.372,12.3961,12.364,12.3881,128000.0
2010-05-06 10:40:00,15.41,15.42,15.36,15.36,85200.0,12.3961,12.4042,12.3559,12.3559,85200.0
2010-05-06 10:45:00,15.35,15.36,15.33,15.34,42800.0,12.3479,12.3559,12.3318,12.3398,42800.0
2010-05-06 10:50:00,15.34,15.35,15.32,15.32,82800.0,12.3398,12.3479,12.3237,12.3237,82800.0
2010-05-06 10:55:00,15.31,15.31,15.29,15.31,72000.0,12.3157,12.3157,12.2996,12.3157,72000.0
2010-05-06 11:00:00,15.31,15.31,15.28,15.29,175200.0,12.3157,12.3157,12.2916,12.2996,175200.0
2010-05-06 11:05:00,15.29,15.3,15.27,15.29,46400.0,12.2996,12.3076,12.2835,12.2996,46400.0
2010-05-06 11:10:00,15.29,15.29,15.21,15.21,165600.0,12.2996,12.2996,12.2352,12.2352,165600.0
2010-05-06 11:15:00,15.21,15.22,15.17,15.22,331600.0,12.2352,12.2433,12.2031,12.2433,331600.0
2010-05-06 11:20:00,15.22,15.25,15.21,15.24,100000.0,12.2433,12.2674,12.2352,12.2594,100000.0
2010-05-06 11:25:00,15.24,15.3,15.24,15.29,110400.0,12.2594,12.3076,12.2594,12.2996,110400.0
2010-05-06 11:30:00,15.28,15.29,15.24,15.24,164000.0,12.2916,12.2996,12.2594,12.2594,164000.0
2010-05-06 11:35:00,15.24,15.25,15.22,15.25,58400.0,12.2594,12.2674,12.2433,12.2674,58400.0
2010-05-06 11:40:00,15.25,15.26,15.23,15.26,64400.0,12.2674,12.2755,12.2513,12.2755,64400.0
2010-05-06 11:45:00,15.26,15.26,15.22,15.22,176000.0,12.2755,12.2755,12.2433,12.2433,176000.0
2010-05-06 11:50:00,15.22,15.26,15.21,15.25,149200.0,12.2433,12.2755,12.2352,12.2674,149200.0
2010-05-06 11:55:00,15.25,15.26,15.23,15.25,126400.0,12.2674,12.2755,12.2513,12.2674,126400.0
2010-05-06 12:00:00,15.25,15.3,15.25,15.27,94800.0,12.2674,12.3076,12.2674,12.2835,94800.0
2010-05-06 12:05:00,15.28,15.3,15.26,15.26,98000.0,12.2916,12.3076,12.2755,12.2755,98000.0
2010-05-06 12:10:00,15.26,15.32,15.26,15.32,82000.0,12.2755,12.3237,12.2755,12.3237,82000.0
2010-05-06 12:15:00,15.32,15.34,15.3,15.3,71200.0,12.3237,12.3398,12.3076,12.3076,71200.0
2010-05-06 12:20:00,15.31,15.33,15.3,15.3,107600.0,12.3157,12.3318,12.3076,12.3076,107600.0
2010-05-06 12:25:00,15.3,15.3,15.28,15.29,61200.0,12.3076,12.3076,12.2916,12.2996,61200.0
2010-05-06 12:30:00,15.3,15.31,15.3,15.3,74400.0,12.3076,12.3157,12.3076,12.3076,74400.0
2010-05-06 12:35:00,15.3,15.3,15.26,15.27,85200.0,12.3076,12.3076,12.2755,12.2835,85200.0
2010-05-06 12:40:00,15.27,15.28,15.26,15.27,120800.0,12.2835,12.2916,12.2755,12.2835,120800.0
2010-05-06 12:45:00,15.27,15.27,15.21,15.21,45200.0,12.2835,12.2835,12.2352,12.2352,45200.0
2010-05-06 12:50:00,15.22,15.24,15.21,15.24,121200.0,12.2433,12.2594,12.2352,12.2594,121200.0
2010-05-06 12:55:00,15.25,15.25,15.22,15.25,58800.0,12.2674,12.2674,12.2433,12.2674,58800.0
2010-05-06 13:00:00,15.25,15.26,15.24,15.25,81200.0,12.2674,12.2755,12.2594,12.2674,81200.0
2010-05-06 13:05:00,15.25,15.26,15.22,15.23,208400.0,12.2674,12.2755,12.2433,12.2513,208400.0
2010-05-06 13:10:00,15.24,15.24,15.2,15.2,104400.0,12.2594,12.2594,12.2272,12.2272,104400.0
2010-05-06 13:15:00,15.2,15.21,15.18,15.18,284400.0,12.2272,12.2352,12.2111,12.2111,284400.0
2010-05-06 13:20:00,15.18,15.18,15.13,15.15,150000.0,12.2111,12.2111,12.1709,12.187,150000.0
2010-05-06 13:25:00,15.15,15.19,15.15,15.19,64800.0,12.187,12.2192,12.187,12.2192,64800.0
2010-05-06 13:30:00,15.19,15.19,15.15,15.17,69200.0,12.2192,12.2192,12.187,12.2031,69200.0
2010-05-06 13:35:00,15.16,15.16,15.11,15.11,65200.0,12.195,12.195,12.1548,12.1548,65200.0
2010-05-06 13:40:00,15.1,15.11,15.09,15.11,132000.0,12.1468,12.1548,12.1387,12.1548,132000.0
2010-05-06 13:45:00,15.11,15.14,15.11,15.12,91600.0,12.1548,12.1789,12.1548,12.1628,91600.0
2010-05-06 13:50:00,15.12,15.12,15.09,15.09,91600.0,12.1628,12.1628,12.1387,12.1387,91600.0
2010-05-06 13:55:00,15.1,15.1,15.06,15.06,116800.0,12.1468,12.1468,12.1146,12.1146,116800.0
2010-05-06 14:00:00,15.06,15.08,15.01,15.02,126400.0,12.1146,12.1307,12.0744,12.0824,126400.0
2010-05-06 14:05:00,15.02,15.03,14.96,14.96,178800.0,12.0824,12.0905,12.0341,12.0341,178800.0
2010-05-06 14:10:00,14.96,14.97,14.91,14.95,192400.0,12.0341,12.0422,11.9939,12.0261,192400.0
2010-05-06 14:15:00,14.96,14.97,14.87,14.88,136800.0,12.0341,12.0422,11.9617,11.9698,136800.0
2010-05-06 14:20:00,14.88,14.88,14.78,14.86,253200.0,11.9698,11.9698,11.8893,11.9537,253200.0
2010-05-06 14:25:00,14.86,14.9,14.84,14.86,168400.0,11.9537,11.9859,11.9376,11.9537,168400.0
2010-05-06 14:30:00,14.86,14.87,14.8,14.83,119200.0,11.9537,11.9617,11.9054,11.9296,119200.0
2010-05-06 14:35:00,14.82,14.82,14.67,14.68,402000.0,11.9215,11.9215,11.8009,11.8089,402000.0
2010-05-06 14:40:00,14.69,14.7,14.29,14.33,548400.0,11.8169,11.825,11.4952,11.5274,548400.0
2010-05-06 14:45:00,14.5,14.5,6.83,10.99,1039200.0,11.6641,11.6641,5.4942,8.8406,1039200.0
2010-05-06 14:50:00,11.0,14.87,10.71,14.13,152400.0,8.8486,11.9617,8.6154,11.3665,152400.0
2010-05-06 14:55:00,14.13,15.19,12.5,14.77,802400.0,11.3665,12.2192,10.0553,11.8813,802400.0
2010-05-06 15:00:00,14.37,14.88,13.0,14.85,382400.0,11.5595,11.9698,10.4575,11.9457,382400.0
2010-05-06 15:05:00,14.84,15.13,14.67,14.99,255600.0,11.9376,12.1709,11.8009,12.0583,255600.0
2010-05-06 15:10:00,14.99,15.06,14.83,14.89,347200.0,12.0583,12.1146,11.9296,11.9778,347200.0
2010-05-06 15:15:00,14.88,14.94,14.79,14.81,166800.0,11.9698,12.0181,11.8974,11.9135,166800.0
2010-05-06 15:20:00,14.81,14.84,14.72,14.81,245600.0,11.9135,11.9376,11.8411,11.9135,245600.0
2010-05-06 15:25:00,14.78,14.8,14.69,14.78,160800.0,11.8893,11.9054,11.8169,11.8893,160800.0
2010-05-06 15:30:00,14.78,14.92,14.78,14.88,438400.0,11.8893,12.002,11.8893,11.9698,438400.0
2010-05-06 15:35:00,14.88,14.97,14.85,14.9,170000.0,11.9698,12.0422,11.9457,11.9859,170000.0
2010-05-06 15:40:00,14.9,15.0,14.9,14.99,97600.0,11.9859,12.0663,11.9859,12.0583,97600.0
2010-05-06 15:45:00,14.97,15.09,14.96,15.08,271200.0,12.0422,12.1387,12.0341,12.1307,271200.0
2010-05-06 15:50:00,15.09,15.09,15.02,15.04,243200.0,12.1387,12.1387,12.0824,12.0985,243200.0
2010-05-06 15:55:00,15.04,15.05,14.87,14.91,276800.0,12.0985,12.1065,11.9617,11.9939,276800.0
2010-05-07 09:30:00,14.74,14.75,14.65,14.75,1347200.0,11.8572,11.8652,11.7848,11.8652,1347200.0
2010-05-07 09:35:00,14.75,14.9,14.72,14.89,442400.0,11.8652,11.9859,11.8411,11.9778,442400.0
2010-05-07 09:40:00,14.89,14.95,14.87,14.94,474800.0,11.9778,12.0261,11.9617,12.0181,474800.0
2010-05-07 09:45:00,14.94,14.96,14.83,14.85,616000.0,12.0181,12.0341,11.9296,11.9457,616000.0
2010-05-07 09:50:00,14.84,14.92,14.81,14.83,249600.0,11.9376,12.002,11.9135,11.9296,249600.0
2010-05-07 09:55:00,14.84,14.86,14.79,14.79,237200.0,11.9376,11.9537,11.8974,11.8974,237200.0
2010-05-07 10:00:00,14.79,14.8,14.64,14.64,398400.0,11.8974,11.9054,11.7767,11.7767,398400.0
2010-05-07 10:05:00,14.65,14.73,14.62,14.67,208400.0,11.7848,11.8491,11.7606,11.8009,208400.0
2010-05-07 10:10:00,14.67,14.75,14.64,14.66,354000.0,11.8009,11.8652,11.7767,11.7928,354000.0
2010-05-07 10:15:00,14.65,14.68,14.58,14.6,95200.0,11.7848,11.8089,11.7285,11.7445,95200.0
2010-05-07 10:20:00,14.59,14.61,14.51,14.52,240800.0,11.7365,11.7526,11.6722,11.6802,240800.0
2010-05-07 10:25:00,14.52,14.53,14.34,14.43,441600.0,11.6802,11.6882,11.5354,11.6078,441600.0
2010-05-07 10:30:00,14.44,14.56,14.41,14.43,330000.0,11.6158,11.7124,11.5917,11.6078,330000.0
2010-05-07 10:35:00,14.41,14.61,14.4,14.58,316800.0,11.5917,11.7526,11.5837,11.7285,316800.0
2010-05-07 10:40:00,14.57,14.61,14.46,14.48,323600.0,11.7204,11.7526,11.6319,11.648,323600.0
2010-05-07 10:45:00,14.49,14.58,14.48,14.55,291200.0,11.6561,11.7285,11.648,11.7043,291200.0
2010-05-07 10:50:00,14.56,14.6,14.5,14.59,320400.0,11.7124,11.7445,11.6641,11.7365,320400.0
2010-05-07 10:55:00,14.59,14.6,14.54,14.55,260400.0,11.7365,11.7445,11.6963,11.7043,260400.0
2010-05-07 11:00:00,14.55,14.61,14.52,14.58,287200.0,11.7043,11.7526,11.6802,11.7285,287200.0
2010-05-07 11:05:00,14.59,14.7,14.59,14.7,189200.0,11.7365,11.825,11.7365,11.825,189200.0
2010-05-07 11:10:00,14.71,14.74,14.69,14.71,87600.0,11.833,11.8572,11.8169,11.833,87600.0
2010-05-07 11:15:00,14.71,14.89,14.71,14.76,204400.0,11.833,11.9778,11.833,11.8733,204400.0
2010-05-07 11:20:00,14.75,14.79,14.72,14.73,122000.0,11.8652,11.8974,11.8411,11.8491,122000.0
2010-05-07 11:25:00,14.74,14.74,14.66,14.69,86000.0,11.8572,11.8572,11.7928,11.8169,86000.0
2010-05-07 11:30:00,14.66,14.68,14.59,14.63,156400.0,11.7928,11.8089,11.7365,11.7687,156400.0
2010-05-07 11:35:00,14.62,14.69,14.6,14.65,198000.0,11.7606,11.8169,11.7445,11.7848,198000.0
2010-05-07 11:40:00,14.63,14.71,14.63,14.71,93600.0,11.7687,11.833,11.7687,11.833,93600.0
2010-05-07 11:45:00,14.71,14.76,14.69,14.74,99200.0,11.833,11.8733,11.8169,11.8572,99200.0
2010-05-07 11:50:00,14.75,14.75,14.67,14.71,198400.0,11.8652,11.8652,11.8009,11.833,198400.0
2010-05-07 11:55:00,14.71,14.73,14.67,14.72,379200.0,11.833,11.8491,11.8009,11.8411,379200.0
2010-05-07 12:00:00,14.72,14.75,14.65,14.73,129600.0,11.8411,11.8652,11.7848,11.8491,129600.0
2010-05-07 12:05:00,14.72,14.82,14.72,14.82,96400.0,11.8411,11.9215,11.8411,11.9215,96400.0
2010-05-07 12:10:00,14.82,14.82,14.77,14.82,105200.0,11.9215,11.9215,11.8813,11.9215,105200.0
2010-05-07 12:15:00,14.81,14.87,14.81,14.85,126400.0,11.9135,11.9617,11.9135,11.9457,126400.0
2010-05-07 12:20:00,14.86,14.86,14.78,14.79,132800.0,11.9537,11.9537,11.8893,11.8974,132800.0
2010-05-07 12:25:00,14.78,14.79,14.7,14.74,256400.0,11.8893,11.8974,11.825,11.8572,256400.0
2010-05-07 12:30:00,14.74,14.74,14.65,14.68,92400.0,11.8572,11.8572,11.7848,11.8089,92400.0
2010-05-07 12:35:00,14.68,14.73,14.68,14.69,192000.0,11.8089,11.8491,11.8089,11.8169,192000.0
2010-05-07 12:40:00,14.69,14.74,14.68,14.68,110400.0,11.8169,11.8572,11.8089,11.8089,110400.0
2010-05-07 12:45:00,14.68,14.73,14.66,14.68,130400.0,11.8089,11.8491,11.7928,11.8089,130400.0
2010-05-07 12:50:00,14.68,14.72,14.63,14.66,114000.0,11.8089,11.8411,11.7687,11.7928,114000.0
2010-05-07 12:55:00,14.66,14.7,14.63,14.63,103600.0,11.7928,11.825,11.7687,11.7687,103600.0
2010-05-07 13:00:00,14.63,14.65,14.62,14.63,44000.0,11.7687,11.7848,11.7606,11.7687,44000.0
2010-05-07 13:05:00,14.64,14.65,14.57,14.58,98800.0,11.7767,11.7848,11.7204,11.7285,98800.0
2010-05-07 13:10:00,14.58,14.59,14.54,14.56,74800.0,11.7285,11.7365,11.6963,11.7124,74800.0
2010-05-07 13:15:00,14.56,14.65,14.56,14.6,69200.0,11.7124,11.7848,11.7124,11.7445,69200.0
2010-05-07 13:20:00,14.61,14.61,14.58,14.58,41600.0,11.7526,11.7526,11.7285,11.7285,41600.0
2010-05-07 13:25:00,14.57,14.61,14.57,14.59,123200.0,11.7204,11.7526,11.7204,11.7365,123200.0
2010-05-07 13:30:00,14.59,14.65,14.58,14.65,71600.0,11.7365,11.7848,11.7285,11.7848,71600.0
2010-05-07 13:35:00,14.67,14.68,14.64,14.67,46400.0,11.8009,11.8089,11.7767,11.8009,46400.0
2010-05-07 13:40:00,14.66,14.74,14.66,14.74,54400.0,11.7928,11.8572,11.7928,11.8572,54400.0
2010-05-07 13:45:00,14.74,14.76,14.72,14.74,37200.0,11.8572,11.8733,11.8411,11.8572,37200.0
2010-05-07 13:50:00,14.72,14.72,14.67,14.67,14000.0,11.8411,11.8411,11.8009,11.8009,14000.0
2010-05-07 13:55:00,14.66,14.68,14.65,14.65,31600.0,11.7928,11.8089,11.7848,11.7848,31600.0
2010-05-07 14:00:00,14.66,14.67,14.63,14.64,120800.0,11.7928,11.8009,11.7687,11.7767,120800.0
2010-05-07 14:05:00,14.63,14.66,14.62,14.62,54400.0,11.7687,11.7928,11.7606,11.7606,54400.0
2010-05-07 14:10:00,14.62,14.64,14.59,14.59,60400.0,11.7606,11.7767,11.7365,11.7365,60400.0
2010-05-07 14:15:00,14.6,14.63,14.6,14.63,48400.0,11.7445,11.7687,11.7445,11.7687,48400.0
2010-05-07 14:20:00,14.63,14.63,14.58,14.58,30400.0,11.7687,11.7687,11.7285,11.7285,30400.0
2010-05-07 14:25:00,14.58,14.59,14.56,14.56,178400.0,11.7285,11.7365,11.7124,11.7124,178400.0
2010-05-07 14:30:00,14.56,14.59,14.55,14.59,160000.0,11.7124,11.7365,11.7043,11.7365,160000.0
2010-05-07 14:35:00,14.6,14.63,14.58,14.61,154000.0,11.7445,11.7687,11.7285,11.7526,154000.0
2010-05-07 14:40:00,14.61,14.65,14.6,14.61,92400.0,11.7526,11.7848,11.7445,11.7526,92400.0
2010-05-07 14:45:00,14.61,14.62,14.56,14.56,116000.0,11.7526,11.7606,11.7124,11.7124,116000.0
2010-05-07 14:50:00,14.56,14.56,14.51,14.52,128000.0,11.7124,11.7124,11.6722,11.6802,128000.0
2010-05-07 14:55:00,14.52,14.56,14.52,14.55,72000.0,11.6802,11.7124,11.6802,11.7043,72000.0
2010-05-07 15:00:00,14.55,14.57,14.5,14.54,204400.0,11.7043,11.7204,11.6641,11.6963,204400.0
2010-05-07 15:05:00,14.54,14.55,14.48,14.48,183200.0,11.6963,11.7043,11.648,11.648,183200.0
2010-05-07 15:10:00,14.49,14.51,14.47,14.49,103600.0,11.6561,11.6722,11.64,11.6561,103600.0
2010-05-07 15:15:00,14.48,14.52,14.46,14.52,122000.0,11.648,11.6802,11.6319,11.6802,122000.0
2010-05-07 15:20:00,14.52,14.56,14.51,14.56,134000.0,11.6802,11.7124,11.6722,11.7124,134000.0
2010-05-07 15:25:00,14.55,14.56,14.51,14.54,127600.0,11.7043,11.7124,11.6722,11.6963,127600.0
2010-05-07 15:30:00,14.54,14.55,14.49,14.53,134800.0,11.6963,11.7043,11.6561,11.6882,134800.0
2010-05-07 15:35:00,14.53,14.54,14.49,14.49,142400.0,11.6882,11.6963,11.6561,11.6561,142400.0
2010-05-07 15:40:00,14.5,14.57,14.5,14.54,300800.0,11.6641,11.7204,11.6641,11.6963,300800.0
2010-05-07 15:45:00,14.54,14.54,14.49,14.49,365600.0,11.6963,11.6963,11.6561,11.6561,365600.0
2010-05-07 15:50:00,14.49,14.5,14.47,14.49,246800.0,11.6561,11.6641,11.64,11.6561,246800.0
2010-05-07 15:55:00,14.49,14.53,14.49,14.5,461200.0,11.6561,11.6882,11.6561,11.6641,461200.0
2010-05-10 09:30:00,15.17,15.19,15.12,15.15,672000.0,12.2031,12.2192,12.1628,12.187,672000.0
2010-05-10 09:35:00,15.15,15.22,15.12,15.22,296000.0,12.187,12.2433,12.1628,12.2433,296000.0
2010-05-10 09:40:00,15.22,15.26,15.19,15.21,342800.0,12.2433,12.2755,12.2192,12.2352,342800.0
2010-05-10 09:45:00,15.22,15.24,15.21,15.24,141200.0,12.2433,12.2594,12.2352,12.2594,141200.0
2010-05-10 09:50:00,15.24,15.24,15.18,15.18,232000.0,12.2594,12.2594,12.2111,12.2111,232000.0
2010-05-10 09:55:00,15.19,15.21,15.15,15.2,353600.0,12.2192,12.2352,12.187,12.2272,353600.0
2010-05-10 10:00:00,15.2,15.2,15.16,15.16,171200.0,12.2272,12.2272,12.195,12.195,171200.0
2010-05-10 10:05:00,15.16,15.17,15.13,15.15,79600.0,12.195,12.2031,12.1709,12.187,79600.0
2010-05-10 10:10:00,15.15,15.2,15.15,15.18,113600.0,12.187,12.2272,12.187,12.2111,113600.0
2010-05-10 10:15:00,15.18,15.19,15.15,15.15,87600.0,12.2111,12.2192,12.187,12.187,87600.0
2010-05-10 10:20:00,15.16,15.18,15.13,15.15,186800.0,12.195,12.2111,12.1709,12.187,186800.0
2010-05-10 10:25:00,15.15,15.16,15.11,15.11,148400.0,12.187,12.195,12.1548,12.1548,148400.0
2010-05-10 10:30:00,15.11,15.15,15.1,15.12,165600.0,12.1548,12.187,12.1468,12.1628,165600.0
2010-05-10 10:35:00,15.12,15.13,15.09,15.12,154400.0,12.1628,12.1709,12.1387,12.1628,154400.0
2010-05-10 10:40:00,15.13,15.14,15.06,15.06,97200.0,12.1709,12.1789,12.1146,12.1146,97200.0
2010-05-10 10:45:00,15.06,15.08,15.05,15.07,233200.0,12.1146,12.1307,12.1065,12.1226,233200.0
2010-05-10 10:50:00,15.08,15.1,15.05,15.1,113600.0,12.1307,12.1468,12.1065,12.1468,113600.0
2010-05-10 10:55:00,15.09,15.09,15.03,15.05,156800.0,12.1387,12.1387,12.0905,12.1065,156800.0
2010-05-10 11:00:00,15.05,15.12,15.05,15.1,119600.0,12.1065,12.1628,12.1065,12.1468,119600.0
2010-05-10 11:05:00,15.11,15.12,15.07,15.08,115600.0,12.1548,12.1628,12.1226,12.1307,115600.0
2010-05-10 11:10:00,15.08,15.09,15.06,15.08,174000.0,12.1307,12.1387,12.1146,12.1307,174000.0
2010-05-10 11:15:00,15.08,15.09,15.05,15.08,186000.0,12.1307,12.1387,12.1065,12.1307,186000.0
2010-05-10 11:20:00,15.08,15.09,15.04,15.06,160800.0,12.1307,12.1387,12.0985,12.1146,160800.0
2010-05-10 11:25:00,15.07,15.1,15.07,15.1,238400.0,12.1226,12.1468,12.1226,12.1468,238400.0
2010-05-10 11:30:00,15.1,15.11,15.08,15.11,116000.0,12.1468,12.1548,12.1307,12.1548,116000.0
2010-05-10 11:35:00,15.11,15.13,15.1,15.13,81600.0,12.1548,12.1709,12.1468,12.1709,81600.0
2010-05-10 11:40:00,15.13,15.15,15.13,15.14,49200.0,12.1709,12.187,12.1709,12.1789,49200.0
2010-05-10 11:45:00,15.14,15.15,15.13,15.13,144000.0,12.1789,12.187,12.1709,12.1709,144000.0
2010-05-10 11:50:00,15.13,15.17,15.13,15.17,166800.0,12.1709,12.2031,12.1709,12.2031,166800.0
2010-05-10 11:55:00,15.17,15.18,15.17,15.17,70800.0,12.2031,12.2111,12.2031,12.2031,70800.0
2010-05-10 12:00:00,15.18,15.18,15.15,15.15,68400.0,12.2111,12.2111,12.187,12.187,68400.0
2010-05-10 12:05:00,15.15,15.15,15.14,15.14,161200.0,12.187,12.187,12.1789,12.1789,161200.0
2010-05-10 12:10:00,15.14,15.15,15.13,15.15,125200.0,12.1789,12.187,12.1709,12.187,125200.0
2010-05-10 12:15:00,15.15,15.15,15.12,15.13,92400.0,12.187,12.187,12.1628,12.1709,92400.0
2010-05-10 12:20:00,15.13,15.14,15.12,15.13,117600.0,12.1709,12.1789,12.1628,12.1709,117600.0
2010-05-10 12:25:00,15.13,15.14,15.12,15.13,42400.0,12.1709,12.1789,12.1628,12.1709,42400.0
2010-05-10 12:30:00,15.13,15.13,15.12,15.13,108400.0,12.1709,12.1709,12.1628,12.1709,108400.0
2010-05-10 12:35:00,15.13,15.15,15.13,15.14,387200.0,12.1709,12.187,12.1709,12.1789,387200.0
2010-05-10 12:40:00,15.14,15.14,15.12,15.13,94800.0,12.1789,12.1789,12.1628,12.1709,94800.0
2010-05-10 12:45:00,15.13,15.13,15.12,15.12,240400.0,12.1709,12.1709,12.1628,12.1628,240400.0
2010-05-10 12:50:00,15.12,15.14,15.12,15.13,66800.0,12.1628,12.1789,12.1628,12.1709,66800.0
2010-05-10 12:55:00,15.13,15.13,15.11,15.12,97600.0,12.1709,12.1709,12.1548,12.1628,97600.0
2010-05-10 13:00:00,15.11,15.12,15.09,15.09,364000.0,12.1548,12.1628,12.1387,12.1387,364000.0
2010-05-10 13:05:00,15.09,15.1,15.04,15.06,150000.0,12.1387,12.1468,12.0985,12.1146,150000.0
2010-05-10 13:10:00,15.06,15.08,15.02,15.02,622000.0,12.1146,12.1307,12.0824,12.0824,622000.0
2010-05-10 13:15:00,15.02,15.05,15.01,15.04,288800.0,12.0824,12.1065,12.0744,12.0985,288800.0
2010-05-10 13:20:00,15.04,15.05,15.02,15.03,482400.0,12.0985,12.1065,12.0824,12.0905,482400.0
2010-05-10 13:25:00,15.03,15.05,15.02,15.04,156800.0,12.0905,12.1065,12.0824,12.0985,156800.0
2010-05-10 13:30:00,15.04,15.07,15.03,15.07,95600.0,12.0985,12.1226,12.0905,12.1226,95600.0
2010-05-10 13:35:00,15.07,15.08,15.06,15.07,176800.0,12.1226,12.1307,12.1146,12.1226,176800.0
2010-05-10 13:40:00,15.07,15.07,15.03,15.03,108000.0,12.1226,12.1226,12.0905,12.0905,108000.0
2010-05-10 13:45:00,15.03,15.06,15.03,15.06,52800.0,12.0905,12.1146,12.0905,12.1146,52800.0
2010-05-10 13:50:00,15.06,15.08,15.04,15.06,107600.0,12.1146,12.1307,12.0985,12.1146,107600.0
2010-05-10 13:55:00,15.06,15.1,15.05,15.06,200400.0,12.1146,12.1468,12.1065,12.1146,200400.0
2010-05-10 14:00:00,15.06,15.07,15.03,15.07,168800.0,12.1146,12.1226,12.0905,12.1226,168800.0
2010-05-10 14:05:00,15.07,15.08,15.05,15.08,59200.0,12.1226,12.1307,12.1065,12.1307,59200.0
2010-05-10 14:10:00,15.08,15.09,15.07,15.08,33600.0,12.1307,12.1387,12.1226,12.1307,33600.0
2010-05-10 14:15:00,15.08,15.08,15.05,15.06,40400.0,12.1307,12.1307,12.1065,12.1146,40400.0
2010-05-10 14:20:00,15.07,15.1,15.06,15.1,99200.0,12.1226,12.1468,12.1146,12.1468,99200.0
2010-05-10 14:25:00,15.1,15.1,15.09,15.09,33200.0,12.1468,12.1468,12.1387,12.1387,33200.0
2010-05-10 14:30:00,15.09,15.1,15.09,15.09,80400.0,12.1387,12.1468,12.1387,12.1387,80400.0
2010-05-10 14:35:00,15.1,15.11,15.06,15.06,42000.0,12.1468,12.1548,12.1146,12.1146,42000.0
2010-05-10 14:40:00,15.06,15.11,15.06,15.1,59200.0,12.1146,12.1548,12.1146,12.1468,59200.0
2010-05-10 14:45:00,15.09,15.11,15.09,15.1,76400.0,12.1387,12.1548,12.1387,12.1468,76400.0
2010-05-10 14:50:00,15.1,15.13,15.1,15.12,32800.0,12.1468,12.1709,12.1468,12.1628,32800.0
2010-05-10 14:55:00,15.12,15.13,15.11,15.12,35600.0,12.1628,12.1709,12.1548,12.1628,35600.0
2010-05-10 15:00:00,15.13,15.13,15.1,15.11,60800.0,12.1709,12.1709,12.1468,12.1548,60800.0
2010-05-10 15:05:00,15.11,15.13,15.1,15.1,119200.0,12.1548,12.1709,12.1468,12.1468,119200.0
2010-05-10 15:10:00,15.1,15.11,15.09,15.1,86400.0,12.1468,12.1548,12.1387,12.1468,86400.0
2010-05-10 15:15:00,15.09,15.11,15.09,15.1,176000.0,12.1387,12.1548,12.1387,12.1468,176000.0
2010-05-10 15:20:00,15.1,15.12,15.1,15.11,42400.0,12.1468,12.1628,12.1468,12.1548,42400.0
2010-05-10 15:25:00,15.12,15.13,15.11,15.12,88800.0,12.1628,12.1709,12.1548,12.1628,88800.0
2010-05-10 15:30:00,15.12,15.12,15.11,15.11,96800.0,12.1628,12.1628,12.1548,12.1548,96800.0
2010-05-10 15:35:00,15.11,15.13,15.1,15.13,107200.0,12.1548,12.1709,12.1468,12.1709,107200.0
2010-05-10 15:40:00,15.14,15.15,15.13,15.15,109200.0,12.1789,12.187,12.1709,12.187,109200.0
2010-05-10 15:45:00,15.15,15.16,15.13,15.14,202000.0,12.187,12.195,12.1709,12.1789,202000.0
2010-05-10 15:50:00,15.14,15.18,15.14,15.18,154000.0,12.1789,12.2111,12.1789,12.2111,154000.0
2010-05-10 15:55:00,15.19,15.26,15.18,15.26,383200.0,12.2192,12.2755,12.2111,12.2755,383200.0
2010-05-11 09:30:00,15.08,15.1,15.04,15.09,152800.0,12.1307,12.1468,12.0985,12.1387,152800.0
2010-05-11 09:35:00,15.1,15.15,15.09,15.15,53200.0,12.1468,12.187,12.1387,12.187,53200.0
2010-05-11 09:40:00,15.16,15.17,15.13,15.14,68400.0,12.195,12.2031,12.1709,12.1789,68400.0
2010-05-11 09:45:00,15.15,15.2,15.15,15.16,103200.0,12.187,12.2272,12.187,12.195,103200.0
2010-05-11 09:50:00,15.17,15.23,15.17,15.2,152400.0,12.2031,12.2513,12.2031,12.2272,152400.0
2010-05-11 09:55:00,15.19,15.2,15.16,15.19,225600.0,12.2192,12.2272,12.195,12.2192,225600.0
2010-05-11 10:00:00,15.19,15.22,15.14,15.15,205600.0,12.2192,12.2433,12.1789,12.187,205600.0
2010-05-11 10:05:00,15.16,15.17,15.14,15.15,122400.0,12.195,12.2031,12.1789,12.187,122400.0
2010-05-11 10:10:00,15.16,15.19,15.14,15.18,78400.0,12.195,12.2192,12.1789,12.2111,78400.0
2010-05-11 10:15:00,15.18,15.21,15.18,15.18,73600.0,12.2111,12.2352,12.2111,12.2111,73600.0
2010-05-11 10:20:00,15.19,15.22,15.19,15.21,62400.0,12.2192,12.2433,12.2192,12.2352,62400.0
2010-05-11 10:25:00,15.21,15.21,15.18,15.19,47600.0,12.2352,12.2352,12.2111,12.2192,47600.0
2010-05-11 10:30:00,15.19,15.19,15.16,15.17,67600.0,12.2192,12.2192,12.195,12.2031,67600.0
2010-05-11 10:35:00,15.18,15.21,15.17,15.21,54400.0,12.2111,12.2352,12.2031,12.2352,54400.0
2010-05-11 10:40:00,15.21,15.23,15.19,15.2,45600.0,12.2352,12.2513,12.2192,12.2272,45600.0
2010-05-11 10:45:00,15.2,15.22,15.19,15.21,32400.0,12.2272,12.2433,12.2192,12.2352,32400.0
2010-05-11 10:50:00,15.2,15.2,15.17,15.17,70800.0,12.2272,12.2272,12.2031,12.2031,70800.0
2010-05-11 10:55:00,15.17,15.19,15.17,15.18,37600.0,12.2031,12.2192,12.2031,12.2111,37600.0
2010-05-11 11:00:00,15.18,15.21,15.17,15.21,52800.0,12.2111,12.2352,12.2031,12.2352,52800.0
2010-05-11 11:05:00,15.21,15.24,15.21,15.24,87200.0,12.2352,12.2594,12.2352,12.2594,87200.0
2010-05-11 11:10:00,15.24,15.26,15.23,15.26,32000.0,12.2594,12.2755,12.2513,12.2755,32000.0
2010-05-11 11:15:00,15.26,15.26,15.23,15.26,18000.0,12.2755,12.2755,12.2513,12.2755,18000.0
2010-05-11 11:20:00,15.26,15.26,15.24,15.25,34000.0,12.2755,12.2755,12.2594,12.2674,34000.0
2010-05-11 11:25:00,15.25,15.29,15.24,15.29,83200.0,12.2674,12.2996,12.2594,12.2996,83200.0
2010-05-11 11:30:00,15.29,15.31,15.26,15.31,75200.0,12.2996,12.3157,12.2755,12.3157,75200.0
2010-05-11 11:35:00,15.31,15.35,15.31,15.33,77200.0,12.3157,12.3479,12.3157,12.3318,77200.0
2010-05-11 11:40:00,15.33,15.36,15.33,15.34,56400.0,12.3318,12.3559,12.3318,12.3398,56400.0
2010-05-11 11:45:00,15.35,15.36,15.31,15.32,31200.0,12.3479,12.3559,12.3157,12.3237,31200.0
2010-05-11 11:50:00,15.32,15.34,15.31,15.33,40000.0,12.3237,12.3398,12.3157,12.3318,40000.0
2010-05-11 11:55:00,15.34,15.37,15.33,15.35,48800.0,12.3398,12.364,12.3318,12.3479,48800.0
2010-05-11 12:00:00,15.35,15.39,15.35,15.37,73600.0,12.3479,12.38,12.3479,12.364,73600.0
2010-05-11 12:05:00,15.38,15.43,15.37,15.42,70000.0,12.372,12.4122,12.364,12.4042,70000.0
2010-05-11 12:10:00,15.42,15.42,15.38,15.38,113600.0,12.4042,12.4042,12.372,12.372,113600.0
2010-05-11 12:15:00,15.39,15.41,15.39,15.4,55600.0,12.38,12.3961,12.38,12.3881,55600.0
2010-05-11 12:20:00,15.39,15.39,15.36,15.37,49200.0,12.38,12.38,12.3559,12.364,49200.0
2010-05-11 12:25:00,15.37,15.39,15.37,15.38,52800.0,12.364,12.38,12.364,12.372,52800.0
2010-05-11 12:30:00,15.38,15.39,15.36,15.38,48000.0,12.372,12.38,12.3559,12.372,48000.0
2010-05-11 12:35:00,15.38,15.38,15.37,15.38,62400.0,12.372,12.372,12.364,12.372,62400.0
2010-05-11 12:40:00,15.38,15.41,15.37,15.41,58800.0,12.372,12.3961,12.364,12.3961,58800.0
2010-05-11 12:45:00,15.41,15.45,15.4,15.45,46400.0,12.3961,12.4283,12.3881,12.4283,46400.0
2010-05-11 12:50:00,15.44,15.45,15.43,15.44,60000.0,12.4203,12.4283,12.4122,12.4203,60000.0
2010-05-11 12:55:00,15.44,15.44,15.43,15.44,49200.0,12.4203,12.4203,12.4122,12.4203,49200.0
2010-05-11 13:00:00,15.44,15.45,15.43,15.43,21200.0,12.4203,12.4283,12.4122,12.4122,21200.0
2010-05-11 13:05:00,15.43,15.44,15.43,15.44,37200.0,12.4122,12.4203,12.4122,12.4203,37200.0
2010-05-11 13:10:00,15.44,15.44,15.42,15.42,77600.0,12.4203,12.4203,12.4042,12.4042,77600.0
2010-05-11 13:15:00,15.43,15.44,15.42,15.42,36400.0,12.4122,12.4203,12.4042,12.4042,36400.0
2010-05-11 13:20:00,15.42,15.44,15.41,15.44,48000.0,12.4042,12.4203,12.3961,12.4203,48000.0
2010-05-11 13:25:00,15.44,15.46,15.44,15.46,48000.0,12.4203,12.4364,12.4203,12.4364,48000.0
2010-05-11 13:30:00,15.46,15.49,15.46,15.48,68800.0,12.4364,12.4605,12.4364,12.4524,68800.0
2010-05-11 13:35:00,15.49,15.49,15.46,15.46,31600.0,12.4605,12.4605,12.4364,12.4364,31600.0
2010-05-11 13:40:00,15.47,15.5,15.46,15.49,50400.0,12.4444,12.4685,12.4364,12.4605,50400.0
2010-05-11 13:45:00,15.49,15.53,15.49,15.52,121600.0,12.4605,12.4927,12.4605,12.4846,121600.0
2010-05-11 13:50:00,15.52,15.55,15.52,15.55,147200.0,12.4846,12.5088,12.4846,12.5088,147200.0
2010-05-11 13:55:00,15.55,15.56,15.53,15.54,54800.0,12.5088,12.5168,12.4927,12.5007,54800.0
2010-05-11 14:00:00,15.54,15.56,15.53,15.56,79600.0,12.5007,12.5168,12.4927,12.5168,79600.0
2010-05-11 14:05:00,15.56,15.57,15.53,15.53,58800.0,12.5168,12.5248,12.4927,12.4927,58800.0
2010-05-11 14:10:00,15.53,15.54,15.51,15.52,128400.0,12.4927,12.5007,12.4766,12.4846,128400.0
2010-05-11 14:15:00,15.52,15.52,15.46,15.48,160800.0,12.4846,12.4846,12.4364,12.4524,160800.0
2010-05-11 14:20:00,15.48,15.51,15.46,15.5,242800.0,12.4524,12.4766,12.4364,12.4685,242800.0
2010-05-11 14:25:00,15.5,15.51,15.47,15.47,60400.0,12.4685,12.4766,12.4444,12.4444,60400.0
2010-05-11 14:30:00,15.47,15.48,15.41,15.43,281600.0,12.4444,12.4524,12.3961,12.4122,281600.0
2010-05-11 14:35:00,15.43,15.43,15.39,15.42,127200.0,12.4122,12.4122,12.38,12.4042,127200.0
2010-05-11 14:40:00,15.43,15.43,15.4,15.43,144400.0,12.4122,12.4122,12.3881,12.4122,144400.0
2010-05-11 14:45:00,15.42,15.46,15.41,15.45,121200.0,12.4042,12.4364,12.3961,12.4283,121200.0
2010-05-11 14:50:00,15.44,15.47,15.44,15.47,121600.0,12.4203,12.4444,12.4203,12.4444,121600.0
2010-05-11 14:55:00,15.47,15.47,15.44,15.44,60800.0,12.4444,12.4444,12.4203,12.4203,60800.0
2010-05-11 15:00:00,15.44,15.44,15.37,15.4,240800.0,12.4203,12.4203,12.364,12.3881,240800.0
2010-05-11 15:05:00,15.4,15.42,15.38,15.38,54400.0,12.3881,12.4042,12.372,12.372,54400.0
2010-05-11 15:10:00,15.38,15.39,15.36,15.38,66400.0,12.372,12.38,12.3559,12.372,66400.0
2010-05-11 15:15:00,15.38,15.38,15.33,15.34,151200.0,12.372,12.372,12.3318,12.3398,151200.0
2010-05-11 15:20:00,15.34,15.36,15.32,15.36,199200.0,12.3398,12.3559,12.3237,12.3559,199200.0
2010-05-11 15:25:00,15.37,15.37,15.36,15.37,90800.0,12.364,12.364,12.3559,12.364,90800.0
2010-05-11 15:30:00,15.37,15.37,15.34,15.37,116400.0,12.364,12.364,12.3398,12.364,116400.0
2010-05-11 15:35:00,15.37,15.41,15.37,15.4,89200.0,12.364,12.3961,12.364,12.3881,89200.0
2010-05-11 15:40:00,15.4,15.4,15.38,15.39,84000.0,12.3881,12.3881,12.372,12.38,84000.0
2010-05-11 15:45:00,15.4,15.42,15.39,15.39,120400.0,12.3881,12.4042,12.38,12.38,120400.0
2010-05-11 15:50:00,15.39,15.4,15.35,15.37,244000.0,12.38,12.3881,12.3479,12.364,244000.0
2010-05-11 15:55:00,15.37,15.38,15.34,15.34,196800.0,12.364,12.372,12.3398,12.3398,196800.0
2010-05-12 09:30:00,15.41,15.47,15.4,15.41,132400.0,12.3961,12.4444,12.3881,12.3961,132400.0
2010-05-12 09:35:00,15.41,15.48,15.4,15.47,100000.0,12.3961,12.4524,12.3881,12.4444,100000.0
2010-05-12 09:40:00,15.46,15.47,15.44,15.46,300000.0,12.4364,12.4444,12.4203,12.4364,300000.0
2010-05-12 09:45:00,15.47,15.48,15.46,15.47,46800.0,12.4444,12.4524,12.4364,12.4444,46800.0
2010-05-12 09:50:00,15.48,15.49,15.44,15.44,37600.0,12.4524,12.4605,12.4203,12.4203,37600.0
2010-05-12 09:55:00,15.44,15.53,15.44,15.53,94400.0,12.4203,12.4927,12.4203,12.4927,94400.0
2010-05-12 10:00:00,15.54,15.54,15.52,15.54,37600.0,12.5007,12.5007,12.4846,12.5007,37600.0
2010-05-12 10:05:00,15.55,15.58,15.54,15.57,74000.0,12.5088,12.5329,12.5007,12.5248,74000.0
2010-05-12 10:10:00,15.58,15.59,15.56,15.59,42400.0,12.5329,12.5409,12.5168,12.5409,42400.0
2010-05-12 10:15:00,15.59,15.61,15.57,15.58,44000.0,12.5409,12.557,12.5248,12.5329,44000.0
2010-05-12 10:20:00,15.59,15.63,15.59,15.62,63600.0,12.5409,12.5731,12.5409,12.5651,63600.0
2010-05-12 10:25:00,15.61,15.64,15.61,15.64,25200.0,12.557,12.5811,12.557,12.5811,25200.0
2010-05-12 10:30:00,15.64,15.65,15.6,15.6,67600.0,12.5811,12.5892,12.549,12.549,67600.0
2010-05-12 10:35:00,15.61,15.61,15.56,15.57,44400.0,12.557,12.557,12.5168,12.5248,44400.0
2010-05-12 10:40:00,15.57,15.6,15.57,15.6,29600.0,12.5248,12.549,12.5248,12.549,29600.0
2010-05-12 10:45:00,15.61,15.62,15.59,15.62,72800.0,12.557,12.5651,12.5409,12.5651,72800.0
2010-05-12 10:50:00,15.61,15.62,15.59,15.6,62000.0,12.557,12.5651,12.5409,12.549,62000.0
2010-05-12 10:55:00,15.6,15.63,15.6,15.62,36400.0,12.549,12.5731,12.549,12.5651,36400.0
2010-05-12 11:00:00,15.62,15.66,15.62,15.63,94000.0,12.5651,12.5972,12.5651,12.5731,94000.0
2010-05-12 11:05:00,15.63,15.65,15.63,15.63,35200.0,12.5731,12.5892,12.5731,12.5731,35200.0
2010-05-12 11:10:00,15.63,15.63,15.61,15.62,26800.0,12.5731,12.5731,12.557,12.5651,26800.0
2010-05-12 11:15:00,15.61,15.61,15.56,15.57,56400.0,12.557,12.557,12.5168,12.5248,56400.0
2010-05-12 11:20:00,15.58,15.58,15.54,15.54,28400.0,12.5329,12.5329,12.5007,12.5007,28400.0
2010-05-12 11:25:00,15.54,15.57,15.54,15.54,88400.0,12.5007,12.5248,12.5007,12.5007,88400.0
2010-05-12 11:30:00,15.54,15.57,15.54,15.56,57200.0,12.5007,12.5248,12.5007,12.5168,57200.0
2010-05-12 11:35:00,15.57,15.59,15.57,15.59,36400.0,12.5248,12.5409,12.5248,12.5409,36400.0
2010-05-12 11:40:00,15.59,15.6,15.58,15.6,30400.0,12.5409,12.549,12.5329,12.549,30400.0
2010-05-12 11:45:00,15.6,15.62,15.57,15.58,61600.0,12.549,12.5651,12.5248,12.5329,61600.0
2010-05-12 11:50:00,15.59,15.6,15.57,15.58,28400.0,12.5409,12.549,12.5248,12.5329,28400.0
2010-05-12 11:55:00,15.59,15.63,15.59,15.63,46400.0,12.5409,12.5731,12.5409,12.5731,46400.0
2010-05-12 12:00:00,15.64,15.64,15.63,15.63,26400.0,12.5811,12.5811,12.5731,12.5731,26400.0
2010-05-12 12:05:00,15.64,15.67,15.64,15.66,30000.0,12.5811,12.6053,12.5811,12.5972,30000.0
2010-05-12 12:10:00,15.66,15.68,15.66,15.67,34000.0,12.5972,12.6133,12.5972,12.6053,34000.0
2010-05-12 12:15:00,15.67,15.68,15.66,15.67,75600.0,12.6053,12.6133,12.5972,12.6053,75600.0
2010-05-12 12:20:00,15.67,15.68,15.65,15.66,40800.0,12.6053,12.6133,12.5892,12.5972,40800.0
2010-05-12 12:25:00,15.66,15.68,15.65,15.68,14000.0,12.5972,12.6133,12.5892,12.6133,14000.0
2010-05-12 12:30:00,15.68,15.68,15.66,15.66,45600.0,12.6133,12.6133,12.5972,12.5972,45600.0
2010-05-12 12:35:00,15.66,15.67,15.64,15.66,52000.0,12.5972,12.6053,12.5811,12.5972,52000.0
2010-05-12 12:40:00,15.66,15.66,15.65,15.66,11600.0,12.5972,12.5972,12.5892,12.5972,11600.0
2010-05-12 12:45:00,15.65,15.66,15.65,15.65,14000.0,12.5892,12.5972,12.5892,12.5892,14000.0
2010-05-12 12:50:00,15.65,15.66,15.65,15.65,16400.0,12.5892,12.5972,12.5892,12.5892,16400.0
2010-05-12 12:55:00,15.66,15.68,15.66,15.68,35200.0,12.5972,12.6133,12.5972,12.6133,35200.0
2010-05-12 13:00:00,15.68,15.68,15.66,15.67,50400.0,12.6133,12.6133,12.5972,12.6053,50400.0
2010-05-12 13:05:00,15.68,15.71,15.68,15.7,85600.0,12.6133,12.6375,12.6133,12.6294,85600.0
2010-05-12 13:10:00,15.7,15.71,15.69,15.71,50400.0,12.6294,12.6375,12.6214,12.6375,50400.0
2010-05-12 13:15:00,15.72,15.73,15.71,15.72,82000.0,12.6455,12.6535,12.6375,12.6455,82000.0
2010-05-12 13:20:00,15.72,15.72,15.68,15.68,30000.0,12.6455,12.6455,12.6133,12.6133,30000.0
2010-05-12 13:25:00,15.68,15.7,15.66,15.7,37600.0,12.6133,12.6294,12.5972,12.6294,37600.0
2010-05-12 13:30:00,15.7,15.71,15.69,15.69,43600.0,12.6294,12.6375,12.6214,12.6214,43600.0
2010-05-12 13:35:00,15.7,15.71,15.69,15.7,91600.0,12.6294,12.6375,12.6214,12.6294,91600.0
2010-05-12 13:40:00,15.69,15.69,15.67,15.69,235600.0,12.6214,12.6214,12.6053,12.6214,235600.0
2010-05-12 13:45:00,15.7,15.72,15.7,15.72,60000.0,12.6294,12.6455,12.6294,12.6455,60000.0
2010-05-12 13:50:00,15.72,15.73,15.71,15.72,101200.0,12.6455,12.6535,12.6375,12.6455,101200.0
2010-05-12 13:55:00,15.73,15.74,15.71,15.71,67600.0,12.6535,12.6616,12.6375,12.6375,67600.0
2010-05-12 14:00:00,15.71,15.73,15.71,15.72,99200.0,12.6375,12.6535,12.6375,12.6455,99200.0
2010-05-12 14:05:00,15.72,15.73,15.71,15.71,100000.0,12.6455,12.6535,12.6375,12.6375,100000.0
2010-05-12 14:10:00,15.71,15.72,15.7,15.71,554000.0,12.6375,12.6455,12.6294,12.6375,554000.0
2010-05-12 14:15:00,15.71,15.75,15.71,15.74,162400.0,12.6375,12.6696,12.6375,12.6616,162400.0
2010-05-12 14:20:00,15.74,15.76,15.73,15.76,127600.0,12.6616,12.6777,12.6535,12.6777,127600.0
2010-05-12 14:25:00,15.75,15.76,15.74,15.76,24800.0,12.6696,12.6777,12.6616,12.6777,24800.0
2010-05-12 14:30:00,15.77,15.79,15.76,15.78,69200.0,12.6857,12.7018,12.6777,12.6938,69200.0
2010-05-12 14:35:00,15.78,15.79,15.78,15.79,27600.0,12.6938,12.7018,12.6938,12.7018,27600.0
2010-05-12 14:40:00,15.79,15.8,15.79,15.8,20800.0,12.7018,12.7099,12.7018,12.7099,20800.0
2010-05-12 14:45:00,15.8,15.81,15.79,15.79,53200.0,12.7099,12.7179,12.7018,12.7018,53200.0
2010-05-12 14:50:00,15.79,15.79,15.76,15.78,51600.0,12.7018,12.7018,12.6777,12.6938,51600.0
2010-05-12 14:55:00,15.78,15.79,15.78,15.78,50000.0,12.6938,12.7018,12.6938,12.6938,50000.0
2010-05-12 15:00:00,15.79,15.81,15.78,15.8,81600.0,12.7018,12.7179,12.6938,12.7099,81600.0
2010-05-12 15:05:00,15.8,15.81,15.79,15.8,35200.0,12.7099,12.7179,12.7018,12.7099,35200.0
2010-05-12 15:10:00,15.8,15.8,15.79,15.8,44000.0,12.7099,12.7099,12.7018,12.7099,44000.0
2010-05-12 15:15:00,15.8,15.81,15.78,15.79,75600.0,12.7099,12.7179,12.6938,12.7018,75600.0
2010-05-12 15:20:00,15.79,15.79,15.78,15.78,88400.0,12.7018,12.7018,12.6938,12.6938,88400.0
2010-05-12 15:25:00,15.78,15.8,15.78,15.78,75600.0,12.6938,12.7099,12.6938,12.6938,75600.0
2010-05-12 15:30:00,15.78,15.79,15.76,15.76,24400.0,12.6938,12.7018,12.6777,12.6777,24400.0
2010-05-12 15:35:00,15.76,15.77,15.74,15.76,121600.0,12.6777,12.6857,12.6616,12.6777,121600.0
2010-05-12 15:40:00,15.76,15.78,15.76,15.77,40800.0,12.6777,12.6938,12.6777,12.6857,40800.0
2010-05-12 15:45:00,15.77,15.79,15.77,15.79,124800.0,12.6857,12.7018,12.6857,12.7018,124800.0
2010-05-12 15:50:00,15.79,15.81,15.79,15.81,78800.0,12.7018,12.7179,12.7018,12.7179,78800.0
2010-05-12 15:55:00,15.81,15.81,15.79,15.79,101600.0,12.7179,12.7179,12.7018,12.7018,101600.0
2010-05-13 09:30:00,15.76,15.78,15.68,15.68,168400.0,12.6777,12.6938,12.6133,12.6133,168400.0
2010-05-13 09:35:00,15.68,15.73,15.66,15.7,163200.0,12.6133,12.6535,12.5972,12.6294,163200.0
2010-05-13 09:40:00,15.71,15.74,15.68,15.74,67600.0,12.6375,12.6616,12.6133,12.6616,67600.0
2010-05-13 09:45:00,15.74,15.78,15.71,15.77,59600.0,12.6616,12.6938,12.6375,12.6857,59600.0
2010-05-13 09:50:00,15.77,15.78,15.75,15.77,60000.0,12.6857,12.6938,12.6696,12.6857,60000.0
2010-05-13 09:55:00,15.76,15.77,15.72,15.73,70800.0,12.6777,12.6857,12.6455,12.6535,70800.0
2010-05-13 10:00:00,15.73,15.77,15.72,15.77,88400.0,12.6535,12.6857,12.6455,12.6857,88400.0
2010-05-13 10:05:00,15.76,15.76,15.71,15.75,106000.0,12.6777,12.6777,12.6375,12.6696,106000.0
2010-05-13 10:10:00,15.74,15.75,15.71,15.75,75200.0,12.6616,12.6696,12.6375,12.6696,75200.0
2010-05-13 10:15:00,15.75,15.83,15.75,15.83,146400.0,12.6696,12.734,12.6696,12.734,146400.0
2010-05-13 10:20:00,15.83,15.86,15.82,15.86,47600.0,12.734,12.7581,12.7259,12.7581,47600.0
2010-05-13 10:25:00,15.86,15.86,15.83,15.84,57200.0,12.7581,12.7581,12.734,12.742,57200.0
2010-05-13 10:30:00,15.84,15.87,15.83,15.86,44800.0,12.742,12.7662,12.734,12.7581,44800.0
2010-05-13 10:35:00,15.86,15.88,15.86,15.87,25600.0,12.7581,12.7742,12.7581,12.7662,25600.0
2010-05-13 10:40:00,15.88,15.89,15.88,15.89,40400.0,12.7742,12.7823,12.7742,12.7823,40400.0
2010-05-13 10:45:00,15.88,15.89,15.87,15.88,42400.0,12.7742,12.7823,12.7662,12.7742,42400.0
2010-05-13 10:50:00,15.88,15.88,15.86,15.87,51200.0,12.7742,12.7742,12.7581,12.7662,51200.0
2010-05-13 10:55:00,15.87,15.87,15.82,15.83,46800.0,12.7662,12.7662,12.7259,12.734,46800.0
2010-05-13 11:00:00,15.82,15.82,15.77,15.79,110800.0,12.7259,12.7259,12.6857,12.7018,110800.0
2010-05-13 11:05:00,15.79,15.8,15.78,15.79,60400.0,12.7018,12.7099,12.6938,12.7018,60400.0
2010-05-13 11:10:00,15.79,15.81,15.79,15.8,26800.0,12.7018,12.7179,12.7018,12.7099,26800.0
2010-05-13 11:15:00,15.8,15.82,15.79,15.81,57600.0,12.7099,12.7259,12.7018,12.7179,57600.0
2010-05-13 11:20:00,15.81,15.83,15.81,15.81,115200.0,12.7179,12.734,12.7179,12.7179,115200.0
2010-05-13 11:25:00,15.81,15.82,15.8,15.8,77600.0,12.7179,12.7259,12.7099,12.7099,77600.0
2010-05-13 11:30:00,15.8,15.8,15.77,15.79,138400.0,12.7099,12.7099,12.6857,12.7018,138400.0
2010-05-13 11:35:00,15.79,15.79,15.76,15.78,82000.0,12.7018,12.7018,12.6777,12.6938,82000.0
2010-05-13 11:40:00,15.78,15.79,15.76,15.78,76800.0,12.6938,12.7018,12.6777,12.6938,76800.0
2010-05-13 11:45:00,15.78,15.79,15.78,15.79,106000.0,12.6938,12.7018,12.6938,12.7018,106000.0
2010-05-13 11:50:00,15.79,15.79,15.72,15.73,92800.0,12.7018,12.7018,12.6455,12.6535,92800.0
2010-05-13 11:55:00,15.74,15.74,15.72,15.73,89600.0,12.6616,12.6616,12.6455,12.6535,89600.0
2010-05-13 12:00:00,15.73,15.76,15.72,15.75,79600.0,12.6535,12.6777,12.6455,12.6696,79600.0
2010-05-13 12:05:00,15.75,15.76,15.74,15.74,73200.0,12.6696,12.6777,12.6616,12.6616,73200.0
2010-05-13 12:10:00,15.74,15.75,15.73,15.74,196800.0,12.6616,12.6696,12.6535,12.6616,196800.0
2010-05-13 12:15:00,15.74,15.75,15.72,15.73,59600.0,12.6616,12.6696,12.6455,12.6535,59600.0
2010-05-13 12:20:00,15.72,15.74,15.72,15.74,38800.0,12.6455,12.6616,12.6455,12.6616,38800.0
2010-05-13 12:25:00,15.74,15.75,15.73,15.74,42000.0,12.6616,12.6696,12.6535,12.6616,42000.0
2010-05-13 12:30:00,15.74,15.75,15.74,15.75,20000.0,12.6616,12.6696,12.6616,12.6696,20000.0
2010-05-13 12:35:00,15.76,15.76,15.74,15.75,51600.0,12.6777,12.6777,12.6616,12.6696,51600.0
2010-05-13 12:40:00,15.75,15.76,15.74,15.76,23200.0,12.6696,12.6777,12.6616,12.6777,23200.0
2010-05-13 12:45:00,15.76,15.76,15.73,15.73,38800.0,12.6777,12.6777,12.6535,12.6535,38800.0
2010-05-13 12:50:00,15.73,15.74,15.73,15.74,26800.0,12.6535,12.6616,12.6535,12.6616,26800.0
2010-05-13 12:55:00,15.74,15.75,15.74,15.74,18800.0,12.6616,12.6696,12.6616,12.6616,18800.0
2010-05-13 13:00:00,15.74,15.74,15.72,15.73,38400.0,12.6616,12.6616,12.6455,12.6535,38400.0
2010-05-13 13:05:00,15.74,15.74,15.72,15.74,85200.0,12.6616,12.6616,12.6455,12.6616,85200.0
2010-05-13 13:10:00,15.74,15.77,15.74,15.76,44800.0,12.6616,12.6857,12.6616,12.6777,44800.0
2010-05-13 13:15:00,15.77,15.79,15.77,15.78,61600.0,12.6857,12.7018,12.6857,12.6938,61600.0
2010-05-13 13:20:00,15.78,15.79,15.77,15.78,21600.0,12.6938,12.7018,12.6857,12.6938,21600.0
2010-05-13 13:25:00,15.77,15.78,15.77,15.78,24000.0,12.6857,12.6938,12.6857,12.6938,24000.0
2010-05-13 13:30:00,15.79,15.81,15.79,15.81,29200.0,12.7018,12.7179,12.7018,12.7179,29200.0
2010-05-13 13:35:00,15.81,15.82,15.79,15.8,17200.0,12.7179,12.7259,12.7018,12.7099,17200.0
2010-05-13 13:40:00,15.8,15.8,15.76,15.77,49200.0,12.7099,12.7099,12.6777,12.6857,49200.0
2010-05-13 13:45:00,15.78,15.8,15.78,15.79,900000.0,12.6938,12.7099,12.6938,12.7018,900000.0
2010-05-13 13:50:00,15.79,15.8,15.78,15.8,43200.0,12.7018,12.7099,12.6938,12.7099,43200.0
2010-05-13 13:55:00,15.8,15.81,15.8,15.8,8800.0,12.7099,12.7179,12.7099,12.7099,8800.0
2010-05-13 14:00:00,15.8,15.8,15.79,15.8,51600.0,12.7099,12.7099,12.7018,12.7099,51600.0
2010-05-13 14:05:00,15.8,15.81,15.8,15.81,74400.0,12.7099,12.7179,12.7099,12.7179,74400.0
2010-05-13 14:10:00,15.81,15.81,15.81,15.81,88800.0,12.7179,12.7179,12.7179,12.7179,88800.0
2010-05-13 14:15:00,15.81,15.82,15.8,15.8,197200.0,12.7179,12.7259,12.7099,12.7099,197200.0
2010-05-13 14:20:00,15.81,15.81,15.79,15.79,104800.0,12.7179,12.7179,12.7018,12.7018,104800.0
2010-05-13 14:25:00,15.79,15.8,15.78,15.78,140000.0,12.7018,12.7099,12.6938,12.6938,140000.0
2010-05-13 14:30:00,15.78,15.79,15.77,15.78,165200.0,12.6938,12.7018,12.6857,12.6938,165200.0
2010-05-13 14:35:00,15.78,15.79,15.77,15.79,136000.0,12.6938,12.7018,12.6857,12.7018,136000.0
2010-05-13 14:40:00,15.79,15.79,15.78,15.78,172800.0,12.7018,12.7018,12.6938,12.6938,172800.0
2010-05-13 14:45:00,15.78,15.78,15.74,15.75,171600.0,12.6938,12.6938,12.6616,12.6696,171600.0
2010-05-13 14:50:00,15.75,15.75,15.72,15.72,107200.0,12.6696,12.6696,12.6455,12.6455,107200.0
2010-05-13 14:55:00,15.72,15.72,15.71,15.72,188000.0,12.6455,12.6455,12.6375,12.6455,188000.0
2010-05-13 15:00:00,15.71,15.74,15.71,15.74,160000.0,12.6375,12.6616,12.6375,12.6616,160000.0
2010-05-13 15:05:00,15.74,15.74,15.71,15.72,135200.0,12.6616,12.6616,12.6375,12.6455,135200.0
2010-05-13 15:10:00,15.72,15.72,15.66,15.67,100000.0,12.6455,12.6455,12.5972,12.6053,100000.0
2010-05-13 15:15:00,15.66,15.67,15.62,15.63,72000.0,12.5972,12.6053,12.5651,12.5731,72000.0
2010-05-13 15:20:00,15.63,15.67,15.63,15.66,70000.0,12.5731,12.6053,12.5731,12.5972,70000.0
2010-05-13 15:25:00,15.66,15.68,15.65,15.65,50800.0,12.5972,12.6133,12.5892,12.5892,50800.0
2010-05-13 15:30:00,15.65,15.66,15.64,15.64,109600.0,12.5892,12.5972,12.5811,12.5811,109600.0
2010-05-13 15:35:00,15.65,15.65,15.6,15.61,139600.0,12.5892,12.5892,12.549,12.557,139600.0
2010-05-13 15:40:00,15.6,15.62,15.58,15.61,139200.0,12.549,12.5651,12.5329,12.557,139200.0
2010-05-13 15:45:00,15.61,15.7,15.61,15.7,162000.0,12.557,12.6294,12.557,12.6294,162000.0
2010-05-13 15:50:00,15.7,15.73,15.7,15.7,95600.0,12.6294,12.6535,12.6294,12.6294,95600.0
2010-05-13 15:55:00,15.7,15.7,15.66,15.66,93200.0,12.6294,12.6294,12.5972,12.5972,93200.0
2010-05-14 09:30:00,15.59,15.59,15.53,15.54,107200.0,12.5409,12.5409,12.4927,12.5007,107200.0
2010-05-14 09:35:00,15.52,15.52,15.43,15.44,97600.0,12.4846,12.4846,12.4122,12.4203,97600.0
2010-05-14 09:40:00,15.43,15.45,15.34,15.39,200400.0,12.4122,12.4283,12.3398,12.38,200400.0
2010-05-14 09:45:00,15.4,15.44,15.38,15.39,80000.0,12.3881,12.4203,12.372,12.38,80000.0
2010-05-14 09:50:00,15.38,15.44,15.37,15.4,88000.0,12.372,12.4203,12.364,12.3881,88000.0
2010-05-14 09:55:00,15.4,15.43,15.38,15.39,68800.0,12.3881,12.4122,12.372,12.38,68800.0
2010-05-14 10:00:00,15.39,15.39,15.33,15.34,115600.0,12.38,12.38,12.3318,12.3398,115600.0
2010-05-14 10:05:00,15.35,15.38,15.33,15.37,88800.0,12.3479,12.372,12.3318,12.364,88800.0
2010-05-14 10:10:00,15.37,15.43,15.37,15.43,75600.0,12.364,12.4122,12.364,12.4122,75600.0
2010-05-14 10:15:00,15.43,15.45,15.4,15.4,65600.0,12.4122,12.4283,12.3881,12.3881,65600.0
2010-05-14 10:20:00,15.4,15.46,15.4,15.46,53200.0,12.3881,12.4364,12.3881,12.4364,53200.0
2010-05-14 10:25:00,15.45,15.45,15.38,15.42,99600.0,12.4283,12.4283,12.372,12.4042,99600.0
2010-05-14 10:30:00,15.41,15.43,15.38,15.38,107200.0,12.3961,12.4122,12.372,12.372,107200.0
2010-05-14 10:35:00,15.38,15.39,15.35,15.36,58400.0,12.372,12.38,12.3479,12.3559,58400.0
2010-05-14 10:40:00,15.37,15.39,15.35,15.38,45200.0,12.364,12.38,12.3479,12.372,45200.0
2010-05-14 10:45:00,15.38,15.4,15.37,15.39,75200.0,12.372,12.3881,12.364,12.38,75200.0
2010-05-14 10:50:00,15.39,15.41,15.37,15.41,13600.0,12.38,12.3961,12.364,12.3961,13600.0
2010-05-14 10:55:00,15.4,15.41,15.38,15.4,21600.0,12.3881,12.3961,12.372,12.3881,21600.0
2010-05-14 11:00:00,15.39,15.4,15.36,15.36,64800.0,12.38,12.3881,12.3559,12.3559,64800.0
2010-05-14 11:05:00,15.36,15.37,15.32,15.33,86000.0,12.3559,12.364,12.3237,12.3318,86000.0
2010-05-14 11:10:00,15.32,15.35,15.29,15.34,106800.0,12.3237,12.3479,12.2996,12.3398,106800.0
2010-05-14 11:15:00,15.35,15.35,15.31,15.31,67200.0,12.3479,12.3479,12.3157,12.3157,67200.0
2010-05-14 11:20:00,15.31,15.33,15.26,15.31,100400.0,12.3157,12.3318,12.2755,12.3157,100400.0
2010-05-14 11:25:00,15.31,15.35,15.3,15.31,66400.0,12.3157,12.3479,12.3076,12.3157,66400.0
2010-05-14 11:30:00,15.31,15.35,15.31,15.34,126000.0,12.3157,12.3479,12.3157,12.3398,126000.0
2010-05-14 11:35:00,15.34,15.35,15.33,15.33,50800.0,12.3398,12.3479,12.3318,12.3318,50800.0
2010-05-14 11:40:00,15.33,15.35,15.31,15.35,52000.0,12.3318,12.3479,12.3157,12.3479,52000.0
2010-05-14 11:45:00,15.34,15.34,15.31,15.31,26400.0,12.3398,12.3398,12.3157,12.3157,26400.0
2010-05-14 11:50:00,15.31,15.31,15.27,15.28,54800.0,12.3157,12.3157,12.2835,12.2916,54800.0
2010-05-14 11:55:00,15.28,15.29,15.25,15.28,77200.0,12.2916,12.2996,12.2674,12.2916,77200.0
2010-05-14 12:00:00,15.28,15.29,15.24,15.26,66400.0,12.2916,12.2996,12.2594,12.2755,66400.0
2010-05-14 12:05:00,15.26,15.27,15.21,15.25,114800.0,12.2755,12.2835,12.2352,12.2674,114800.0
2010-05-14 12:10:00,15.24,15.26,15.23,15.24,47600.0,12.2594,12.2755,12.2513,12.2594,47600.0
2010-05-14 12:15:00,15.24,15.26,15.22,15.26,52400.0,12.2594,12.2755,12.2433,12.2755,52400.0
2010-05-14 12:20:00,15.26,15.27,15.23,15.27,48000.0,12.2755,12.2835,12.2513,12.2835,48000.0
2010-05-14 12:25:00,15.28,15.3,15.26,15.27,44400.0,12.2916,12.3076,12.2755,12.2835,44400.0
2010-05-14 12:30:00,15.28,15.28,15.26,15.27,36800.0,12.2916,12.2916,12.2755,12.2835,36800.0
2010-05-14 12:35:00,15.27,15.28,15.26,15.28,25200.0,12.2835,12.2916,12.2755,12.2916,25200.0
2010-05-14 12:40:00,15.28,15.31,15.28,15.29,83200.0,12.2916,12.3157,12.2916,12.2996,83200.0
2010-05-14 12:45:00,15.29,15.29,15.26,15.26,16400.0,12.2996,12.2996,12.2755,12.2755,16400.0
2010-05-14 12:50:00,15.27,15.3,15.27,15.3,22800.0,12.2835,12.3076,12.2835,12.3076,22800.0
2010-05-14 12:55:00,15.3,15.34,15.3,15.34,29600.0,12.3076,12.3398,12.3076,12.3398,29600.0
2010-05-14 13:00:00,15.34,15.36,15.32,15.32,59600.0,12.3398,12.3559,12.3237,12.3237,59600.0
2010-05-14 13:05:00,15.32,15.34,15.31,15.33,33600.0,12.3237,12.3398,12.3157,12.3318,33600.0
2010-05-14 13:10:00,15.33,15.35,15.33,15.35,35200.0,12.3318,12.3479,12.3318,12.3479,35200.0
2010-05-14 13:15:00,15.35,15.35,15.3,15.3,34000.0,12.3479,12.3479,12.3076,12.3076,34000.0
2010-05-14 13:20:00,15.3,15.34,15.3,15.33,18400.0,12.3076,12.3398,12.3076,12.3318,18400.0
2010-05-14 13:25:00,15.33,15.33,15.31,15.31,25600.0,12.3318,12.3318,12.3157,12.3157,25600.0
2010-05-14 13:30:00,15.31,15.31,15.29,15.29,39600.0,12.3157,12.3157,12.2996,12.2996,39600.0
2010-05-14 13:35:00,15.29,15.31,15.27,15.27,52000.0,12.2996,12.3157,12.2835,12.2835,52000.0
2010-05-14 13:40:00,15.28,15.3,15.27,15.29,45600.0,12.2916,12.3076,12.2835,12.2996,45600.0
2010-05-14 13:45:00,15.3,15.31,15.3,15.3,22000.0,12.3076,12.3157,12.3076,12.3076,22000.0
2010-05-14 13:50:00,15.3,15.31,15.29,15.3,24000.0,12.3076,12.3157,12.2996,12.3076,24000.0
2010-05-14 13:55:00,15.3,15.34,15.29,15.31,59600.0,12.3076,12.3398,12.2996,12.3157,59600.0
2010-05-14 14:00:00,15.3,15.31,15.29,15.29,25600.0,12.3076,12.3157,12.2996,12.2996,25600.0
2010-05-14 14:05:00,15.3,15.3,15.27,15.27,35600.0,12.3076,12.3076,12.2835,12.2835,35600.0
2010-05-14 14:10:00,15.27,15.28,15.24,15.26,73600.0,12.2835,12.2916,12.2594,12.2755,73600.0
2010-05-14 14:15:00,15.26,15.26,15.22,15.23,44800.0,12.2755,12.2755,12.2433,12.2513,44800.0
2010-05-14 14:20:00,15.24,15.27,15.24,15.26,35200.0,12.2594,12.2835,12.2594,12.2755,35200.0
2010-05-14 14:25:00,15.26,15.27,15.23,15.26,57600.0,12.2755,12.2835,12.2513,12.2755,57600.0
2010-05-14 14:30:00,15.26,15.28,15.25,15.26,59200.0,12.2755,12.2916,12.2674,12.2755,59200.0
2010-05-14 14:35:00,15.26,15.29,15.26,15.29,32800.0,12.2755,12.2996,12.2755,12.2996,32800.0
2010-05-14 14:40:00,15.28,15.28,15.26,15.26,31600.0,12.2916,12.2916,12.2755,12.2755,31600.0
2010-05-14 14:45:00,15.26,15.27,15.25,15.27,34400.0,12.2755,12.2835,12.2674,12.2835,34400.0
2010-05-14 14:50:00,15.27,15.29,15.25,15.25,44800.0,12.2835,12.2996,12.2674,12.2674,44800.0
2010-05-14 14:55:00,15.25,15.26,15.24,15.24,57200.0,12.2674,12.2755,12.2594,12.2594,57200.0
2010-05-14 15:00:00,15.24,15.26,15.24,15.24,53200.0,12.2594,12.2755,12.2594,12.2594,53200.0
2010-05-14 15:05:00,15.24,15.26,15.24,15.26,79600.0,12.2594,12.2755,12.2594,12.2755,79600.0
2010-05-14 15:10:00,15.26,15.27,15.24,15.24,90800.0,12.2755,12.2835,12.2594,12.2594,90800.0
2010-05-14 15:15:00,15.24,15.25,15.23,15.23,55200.0,12.2594,12.2674,12.2513,12.2513,55200.0
2010-05-14 15:20:00,15.23,15.24,15.19,15.21,136800.0,12.2513,12.2594,12.2192,12.2352,136800.0
2010-05-14 15:25:00,15.21,15.24,15.19,15.22,74800.0,12.2352,12.2594,12.2192,12.2433,74800.0
2010-05-14 15:30:00,15.23,15.26,15.23,15.24,108400.0,12.2513,12.2755,12.2513,12.2594,108400.0
2010-05-14 15:35:00,15.24,15.25,15.23,15.25,71600.0,12.2594,12.2674,12.2513,12.2674,71600.0
2010-05-14 15:40:00,15.25,15.34,15.25,15.34,90800.0,12.2674,12.3398,12.2674,12.3398,90800.0
2010-05-14 15:45:00,15.34,15.35,15.31,15.33,96400.0,12.3398,12.3479,12.3157,12.3318,96400.0
2010-05-14 15:50:00,15.32,15.37,15.31,15.36,190400.0,12.3237,12.364,12.3157,12.3559,190400.0
2010-05-14 15:55:00,15.37,15.4,15.36,15.39,191600.0,12.364,12.3881,12.3559,12.38,191600.0
2010-05-17 09:30:00,15.5,15.55,15.47,15.51,445600.0,12.4685,12.5088,12.4444,12.4766,445600.0
2010-05-17 09:35:00,15.51,15.62,15.51,15.6,195200.0,12.4766,12.5651,12.4766,12.549,195200.0
2010-05-17 09:40:00,15.6,15.62,15.55,15.55,90800.0,12.549,12.5651,12.5088,12.5088,90800.0
2010-05-17 09:45:00,15.54,15.54,15.46,15.49,179600.0,12.5007,12.5007,12.4364,12.4605,179600.0
2010-05-17 09:50:00,15.49,15.52,15.45,15.46,126000.0,12.4605,12.4846,12.4283,12.4364,126000.0
2010-05-17 09:55:00,15.46,15.47,15.4,15.43,60800.0,12.4364,12.4444,12.3881,12.4122,60800.0
2010-05-17 10:00:00,15.43,15.45,15.39,15.43,70800.0,12.4122,12.4283,12.38,12.4122,70800.0
2010-05-17 10:05:00,15.42,15.45,15.41,15.42,92800.0,12.4042,12.4283,12.3961,12.4042,92800.0
2010-05-17 10:10:00,15.42,15.48,15.41,15.45,82000.0,12.4042,12.4524,12.3961,12.4283,82000.0
2010-05-17 10:15:00,15.45,15.51,15.45,15.5,82000.0,12.4283,12.4766,12.4283,12.4685,82000.0
2010-05-17 10:20:00,15.5,15.5,15.45,15.46,58400.0,12.4685,12.4685,12.4283,12.4364,58400.0
2010-05-17 10:25:00,15.45,15.48,15.44,15.47,83600.0,12.4283,12.4524,12.4203,12.4444,83600.0
2010-05-17 10:30:00,15.48,15.48,15.45,15.47,75200.0,12.4524,12.4524,12.4283,12.4444,75200.0
2010-05-17 10:35:00,15.47,15.53,15.47,15.48,166400.0,12.4444,12.4927,12.4444,12.4524,166400.0
2010-05-17 10:40:00,15.48,15.49,15.42,15.42,109600.0,12.4524,12.4605,12.4042,12.4042,109600.0
2010-05-17 10:45:00,15.42,15.45,15.41,15.43,62000.0,12.4042,12.4283,12.3961,12.4122,62000.0
2010-05-17 10:50:00,15.43,15.46,15.43,15.45,92800.0,12.4122,12.4364,12.4122,12.4283,92800.0
2010-05-17 10:55:00,15.45,15.45,15.4,15.4,104400.0,12.4283,12.4283,12.3881,12.3881,104400.0
2010-05-17 11:00:00,15.4,15.41,15.34,15.35,128400.0,12.3881,12.3961,12.3398,12.3479,128400.0
2010-05-17 11:05:00,15.35,15.36,15.33,15.35,100000.0,12.3479,12.3559,12.3318,12.3479,100000.0
2010-05-17 11:10:00,15.35,15.35,15.3,15.31,188800.0,12.3479,12.3479,12.3076,12.3157,188800.0
2010-05-17 11:15:00,15.3,15.31,15.27,15.27,189600.0,12.3076,12.3157,12.2835,12.2835,189600.0
2010-05-17 11:20:00,15.26,15.31,15.26,15.29,148400.0,12.2755,12.3157,12.2755,12.2996,148400.0
2010-05-17 11:25:00,15.29,15.29,15.24,15.28,149200.0,12.2996,12.2996,12.2594,12.2916,149200.0
2010-05-17 11:30:00,15.27,15.29,15.26,15.28,170800.0,12.2835,12.2996,12.2755,12.2916,170800.0
2010-05-17 11:35:00,15.28,15.31,15.28,15.3,202800.0,12.2916,12.3157,12.2916,12.3076,202800.0
2010-05-17 11:40:00,15.3,15.3,15.29,15.29,80400.0,12.3076,12.3076,12.2996,12.2996,80400.0
2010-05-17 11:45:00,15.29,15.29,15.25,15.27,101600.0,12.2996,12.2996,12.2674,12.2835,101600.0
2010-05-17 11:50:00,15.26,15.26,15.2,15.2,466400.0,12.2755,12.2755,12.2272,12.2272,466400.0
2010-05-17 11:55:00,15.2,15.23,15.2,15.2,99600.0,12.2272,12.2513,12.2272,12.2272,99600.0
2010-05-17 12:00:00,15.2,15.2,15.06,15.06,239200.0,12.2272,12.2272,12.1146,12.1146,239200.0
2010-05-17 12:05:00,15.07,15.07,15.01,15.02,159600.0,12.1226,12.1226,12.0744,12.0824,159600.0
2010-05-17 12:10:00,15.02,15.11,15.01,15.11,145600.0,12.0824,12.1548,12.0744,12.1548,145600.0
2010-05-17 12:15:00,15.12,15.12,15.09,15.11,181600.0,12.1628,12.1628,12.1387,12.1548,181600.0
2010-05-17 12:20:00,15.12,15.14,15.1,15.13,228800.0,12.1628,12.1789,12.1468,12.1709,228800.0
2010-05-17 12:25:00,15.13,15.15,15.12,15.12,421200.0,12.1709,12.187,12.1628,12.1628,421200.0
2010-05-17 12:30:00,15.12,15.19,15.11,15.19,4050000.0,12.1628,12.2192,12.1548,12.2192,4050000.0
2010-05-17 12:35:00,15.18,15.18,15.14,15.15,762400.0,12.2111,12.2111,12.1789,12.187,762400.0
2010-05-17 12:40:00,15.15,15.16,15.13,15.13,3908000.0,12.187,12.195,12.1709,12.1709,3908000.0
2010-05-17 12:45:00,15.13,15.16,15.13,15.13,756800.0,12.1709,12.195,12.1709,12.1709,756800.0
2010-05-17 12:50:00,15.13,15.15,15.1,15.11,185200.0,12.1709,12.187,12.1468,12.1548,185200.0
2010-05-17 12:55:00,15.11,15.12,15.09,15.11,198800.0,12.1548,12.1628,12.1387,12.1548,198800.0
2010-05-17 13:00:00,15.11,15.13,15.09,15.11,155200.0,12.1548,12.1709,12.1387,12.1548,155200.0
2010-05-17 13:05:00,15.12,15.12,15.11,15.11,150800.0,12.1628,12.1628,12.1548,12.1548,150800.0
2010-05-17 13:10:00,15.11,15.13,15.11,15.13,134400.0,12.1548,12.1709,12.1548,12.1709,134400.0
2010-05-17 13:15:00,15.13,15.22,15.12,15.22,187600.0,12.1709,12.2433,12.1628,12.2433,187600.0
2010-05-17 13:20:00,15.22,15.22,15.2,15.21,170800.0,12.2433,12.2433,12.2272,12.2352,170800.0
2010-05-17 13:25:00,15.21,15.22,15.2,15.21,130000.0,12.2352,12.2433,12.2272,12.2352,130000.0
2010-05-17 13:30:00,15.21,15.24,15.2,15.22,215200.0,12.2352,12.2594,12.2272,12.2433,215200.0
2010-05-17 13:35:00,15.22,15.22,15.17,15.17,116400.0,12.2433,12.2433,12.2031,12.2031,116400.0
2010-05-17 13:40:00,15.17,15.18,15.16,15.16,152400.0,12.2031,12.2111,12.195,12.195,152400.0
2010-05-17 13:45:00,15.17,15.17,15.14,15.17,160400.0,12.2031,12.2031,12.1789,12.2031,160400.0
2010-05-17 13:50:00,15.17,15.18,15.15,15.18,136800.0,12.2031,12.2111,12.187,12.2111,136800.0
2010-05-17 13:55:00,15.18,15.2,15.17,15.2,289200.0,12.2111,12.2272,12.2031,12.2272,289200.0
2010-05-17 14:00:00,15.2,15.24,15.19,15.23,202000.0,12.2272,12.2594,12.2192,12.2513,202000.0
2010-05-17 14:05:00,15.23,15.24,15.18,15.18,154800.0,12.2513,12.2594,12.2111,12.2111,154800.0
2010-05-17 14:10:00,15.18,15.21,15.18,15.2,178000.0,12.2111,12.2352,12.2111,12.2272,178000.0
2010-05-17 14:15:00,15.2,15.21,15.18,15.21,264000.0,12.2272,12.2352,12.2111,12.2352,264000.0
2010-05-17 14:20:00,15.21,15.21,15.19,15.2,225200.0,12.2352,12.2352,12.2192,12.2272,225200.0
2010-05-17 14:25:00,15.2,15.2,15.18,15.2,170800.0,12.2272,12.2272,12.2111,12.2272,170800.0
2010-05-17 14:30:00,15.2,15.22,15.18,15.18,271200.0,12.2272,12.2433,12.2111,12.2111,271200.0
2010-05-17 14:35:00,15.18,15.21,15.16,15.21,284400.0,12.2111,12.2352,12.195,12.2352,284400.0
2010-05-17 14:40:00,15.21,15.26,15.21,15.25,210800.0,12.2352,12.2755,12.2352,12.2674,210800.0
2010-05-17 14:45:00,15.25,15.28,15.25,15.26,241200.0,12.2674,12.2916,12.2674,12.2755,241200.0
2010-05-17 14:50:00,15.26,15.29,15.26,15.27,141200.0,12.2755,12.2996,12.2755,12.2835,141200.0
2010-05-17 14:55:00,15.27,15.33,15.27,15.33,226800.0,12.2835,12.3318,12.2835,12.3318,226800.0
2010-05-17 15:00:00,15.32,15.38,15.32,15.35,221200.0,12.3237,12.372,12.3237,12.3479,221200.0
2010-05-17 15:05:00,15.34,15.35,15.28,15.3,227200.0,12.3398,12.3479,12.2916,12.3076,227200.0
2010-05-17 15:10:00,15.3,15.33,15.3,15.32,236400.0,12.3076,12.3318,12.3076,12.3237,236400.0
2010-05-17 15:15:00,15.31,15.32,15.27,15.28,270800.0,12.3157,12.3237,12.2835,12.2916,270800.0
2010-05-17 15:20:00,15.28,15.31,15.26,15.27,310000.0,12.2916,12.3157,12.2755,12.2835,310000.0
2010-05-17 15:25:00,15.27,15.29,15.26,15.28,360400.0,12.2835,12.2996,12.2755,12.2916,360400.0
2010-05-17 15:30:00,15.27,15.33,15.27,15.33,335600.0,12.2835,12.3318,12.2835,12.3318,335600.0
2010-05-17 15:35:00,15.33,15.39,15.33,15.38,329600.0,12.3318,12.38,12.3318,12.372,329600.0
2010-05-17 15:40:00,15.38,15.41,15.38,15.41,446400.0,12.372,12.3961,12.372,12.3961,446400.0
2010-05-17 15:45:00,15.41,15.43,15.38,15.43,444400.0,12.3961,12.4122,12.372,12.4122,444400.0
2010-05-17 15:50:00,15.43,15.47,15.43,15.47,394800.0,12.4122,12.4444,12.4122,12.4444,394800.0
2010-05-17 15:55:00,15.47,15.47,15.46,15.47,556000.0,12.4444,12.4444,12.4364,12.4444,556000.0
2010-05-18 09:30:00,15.68,15.7,15.65,15.65,252800.0,12.6133,12.6294,12.5892,12.5892,252800.0
2010-05-18 09:35:00,15.63,15.64,15.58,15.61,81200.0,12.5731,12.5811,12.5329,12.557,81200.0
2010-05-18 09:40:00,15.61,15.64,15.61,15.63,94400.0,12.557,12.5811,12.557,12.5731,94400.0
2010-05-18 09:45:00,15.63,15.67,15.63,15.64,85200.0,12.5731,12.6053,12.5731,12.5811,85200.0
2010-05-18 09:50:00,15.64,15.64,15.6,15.62,129200.0,12.5811,12.5811,12.549,12.5651,129200.0
2010-05-18 09:55:00,15.61,15.64,15.6,15.6,168400.0,12.557,12.5811,12.549,12.549,168400.0
2010-05-18 10:00:00,15.6,15.61,15.54,15.54,162400.0,12.549,12.557,12.5007,12.5007,162400.0
2010-05-18 10:05:00,15.54,15.58,15.53,15.56,234000.0,12.5007,12.5329,12.4927,12.5168,234000.0
2010-05-18 10:10:00,15.56,15.6,15.53,15.6,184400.0,12.5168,12.549,12.4927,12.549,184400.0
2010-05-18 10:15:00,15.6,15.62,15.59,15.62,72000.0,12.549,12.5651,12.5409,12.5651,72000.0
2010-05-18 10:20:00,15.62,15.62,15.59,15.59,94800.0,12.5651,12.5651,12.5409,12.5409,94800.0
2010-05-18 10:25:00,15.59,15.6,15.54,15.54,126000.0,12.5409,12.549,12.5007,12.5007,126000.0
2010-05-18 10:30:00,15.55,15.56,15.51,15.51,787200.0,12.5088,12.5168,12.4766,12.4766,787200.0
2010-05-18 10:35:00,15.52,15.54,15.51,15.54,228800.0,12.4846,12.5007,12.4766,12.5007,228800.0
2010-05-18 10:40:00,15.54,15.54,15.46,15.46,139600.0,12.5007,12.5007,12.4364,12.4364,139600.0
2010-05-18 10:45:00,15.47,15.48,15.41,15.42,134800.0,12.4444,12.4524,12.3961,12.4042,134800.0
2010-05-18 10:50:00,15.42,15.42,15.35,15.4,142000.0,12.4042,12.4042,12.3479,12.3881,142000.0
2010-05-18 10:55:00,15.4,15.43,15.4,15.43,113600.0,12.3881,12.4122,12.3881,12.4122,113600.0
2010-05-18 11:00:00,15.42,15.45,15.41,15.42,170000.0,12.4042,12.4283,12.3961,12.4042,170000.0
2010-05-18 11:05:00,15.42,15.44,15.41,15.44,114000.0,12.4042,12.4203,12.3961,12.4203,114000.0
2010-05-18 11:10:00,15.44,15.49,15.43,15.48,132000.0,12.4203,12.4605,12.4122,12.4524,132000.0
2010-05-18 11:15:00,15.48,15.49,15.46,15.47,98800.0,12.4524,12.4605,12.4364,12.4444,98800.0
2010-05-18 11:20:00,15.47,15.5,15.46,15.46,80800.0,12.4444,12.4685,12.4364,12.4364,80800.0
2010-05-18 11:25:00,15.46,15.5,15.46,15.5,136800.0,12.4364,12.4685,12.4364,12.4685,136800.0
2010-05-18 11:30:00,15.5,15.5,15.47,15.48,66400.0,12.4685,12.4685,12.4444,12.4524,66400.0
2010-05-18 11:35:00,15.48,15.49,15.45,15.46,91200.0,12.4524,12.4605,12.4283,12.4364,91200.0
2010-05-18 11:40:00,15.45,15.45,15.36,15.36,111600.0,12.4283,12.4283,12.3559,12.3559,111600.0
2010-05-18 11:45:00,15.36,15.39,15.33,15.38,170400.0,12.3559,12.38,12.3318,12.372,170400.0
2010-05-18 11:50:00,15.38,15.39,15.36,15.39,70400.0,12.372,12.38,12.3559,12.38,70400.0
2010-05-18 11:55:00,15.39,15.4,15.38,15.38,85200.0,12.38,12.3881,12.372,12.372,85200.0
2010-05-18 12:00:00,15.38,15.39,15.31,15.32,120000.0,12.372,12.38,12.3157,12.3237,120000.0
2010-05-18 12:05:00,15.32,15.37,15.31,15.36,75600.0,12.3237,12.364,12.3157,12.3559,75600.0
2010-05-18 12:10:00,15.37,15.39,15.35,15.37,48800.0,12.364,12.38,12.3479,12.364,48800.0
2010-05-18 12:15:00,15.37,15.39,15.37,15.38,62400.0,12.364,12.38,12.364,12.372,62400.0
2010-05-18 12:20:00,15.39,15.39,15.36,15.38,88800.0,12.38,12.38,12.3559,12.372,88800.0
2010-05-18 12:25:00,15.38,15.43,15.38,15.42,102400.0,12.372,12.4122,12.372,12.4042,102400.0
2010-05-18 12:30:00,15.42,15.44,15.41,15.44,50000.0,12.4042,12.4203,12.3961,12.4203,50000.0
2010-05-18 12:35:00,15.44,15.46,15.43,15.43,80400.0,12.4203,12.4364,12.4122,12.4122,80400.0
2010-05-18 12:40:00,15.42,15.44,15.42,15.44,120000.0,12.4042,12.4203,12.4042,12.4203,120000.0
2010-05-18 12:45:00,15.44,15.5,15.44,15.49,112800.0,12.4203,12.4685,12.4203,12.4605,112800.0
2010-05-18 12:50:00,15.49,15.5,15.47,15.47,129600.0,12.4605,12.4685,12.4444,12.4444,129600.0
2010-05-18 12:55:00,15.47,15.48,15.42,15.42,92400.0,12.4444,12.4524,12.4042,12.4042,92400.0
2010-05-18 13:00:00,15.41,15.43,15.38,15.4,142400.0,12.3961,12.4122,12.372,12.3881,142400.0
2010-05-18 13:05:00,15.4,15.4,15.33,15.38,133600.0,12.3881,12.3881,12.3318,12.372,133600.0
2010-05-18 13:10:00,15.37,15.38,15.3,15.34,182400.0,12.364,12.372,12.3076,12.3398,182400.0
2010-05-18 13:15:00,15.34,15.36,15.31,15.32,106800.0,12.3398,12.3559,12.3157,12.3237,106800.0
2010-05-18 13:20:00,15.31,15.37,15.31,15.37,172800.0,12.3157,12.364,12.3157,12.364,172800.0
2010-05-18 13:25:00,15.36,15.39,15.35,15.37,156800.0,12.3559,12.38,12.3479,12.364,156800.0
2010-05-18 13:30:00,15.38,15.39,15.37,15.39,92400.0,12.372,12.38,12.364,12.38,92400.0
2010-05-18 13:35:00,15.39,15.39,15.31,15.33,94400.0,12.38,12.38,12.3157,12.3318,94400.0
2010-05-18 13:40:00,15.33,15.33,15.29,15.31,138000.0,12.3318,12.3318,12.2996,12.3157,138000.0
2010-05-18 13:45:00,15.31,15.33,15.28,15.31,210800.0,12.3157,12.3318,12.2916,12.3157,210800.0
2010-05-18 13:50:00,15.31,15.32,15.29,15.29,65200.0,12.3157,12.3237,12.2996,12.2996,65200.0
2010-05-18 13:55:00,15.28,15.31,15.27,15.27,132800.0,12.2916,12.3157,12.2835,12.2835,132800.0
2010-05-18 14:00:00,15.27,15.31,15.26,15.29,99600.0,12.2835,12.3157,12.2755,12.2996,99600.0
2010-05-18 14:05:00,15.29,15.29,15.27,15.28,106000.0,12.2996,12.2996,12.2835,12.2916,106000.0
2010-05-18 14:10:00,15.28,15.32,15.28,15.3,85200.0,12.2916,12.3237,12.2916,12.3076,85200.0
2010-05-18 14:15:00,15.3,15.32,15.3,15.31,41200.0,12.3076,12.3237,12.3076,12.3157,41200.0
2010-05-18 14:20:00,15.31,15.31,15.24,15.24,202000.0,12.3157,12.3157,12.2594,12.2594,202000.0
2010-05-18 14:25:00,15.24,15.26,15.23,15.24,131200.0,12.2594,12.2755,12.2513,12.2594,131200.0
2010-05-18 14:30:00,15.24,15.24,15.19,15.2,126400.0,12.2594,12.2594,12.2192,12.2272,126400.0
2010-05-18 14:35:00,15.2,15.2,15.13,15.15,121200.0,12.2272,12.2272,12.1709,12.187,121200.0
2010-05-18 14:40:00,15.15,15.21,15.13,15.21,114400.0,12.187,12.2352,12.1709,12.2352,114400.0
2010-05-18 14:45:00,15.21,15.23,15.19,15.2,143200.0,12.2352,12.2513,12.2192,12.2272,143200.0
2010-05-18 14:50:00,15.2,15.21,15.18,15.19,108000.0,12.2272,12.2352,12.2111,12.2192,108000.0
2010-05-18 14:55:00,15.19,15.21,15.15,15.18,318000.0,12.2192,12.2352,12.187,12.2111,318000.0
2010-05-18 15:00:00,15.17,15.17,15.11,15.13,145600.0,12.2031,12.2031,12.1548,12.1709,145600.0
2010-05-18 15:05:00,15.13,15.18,15.12,15.16,110000.0,12.1709,12.2111,12.1628,12.195,110000.0
2010-05-18 15:10:00,15.16,15.24,15.15,15.24,95200.0,12.195,12.2594,12.187,12.2594,95200.0
2010-05-18 15:15:00,15.25,15.26,15.21,15.21,99200.0,12.2674,12.2755,12.2352,12.2352,99200.0
2010-05-18 15:20:00,15.21,15.22,15.18,15.19,79200.0,12.2352,12.2433,12.2111,12.2192,79200.0
2010-05-18 15:25:00,15.19,15.19,15.13,15.14,71200.0,12.2192,12.2192,12.1709,12.1789,71200.0
2010-05-18 15:30:00,15.14,15.16,15.13,15.14,99600.0,12.1789,12.195,12.1709,12.1789,99600.0
2010-05-18 15:35:00,15.14,15.18,15.13,15.17,148000.0,12.1789,12.2111,12.1709,12.2031,148000.0
2010-05-18 15:40:00,15.17,15.19,15.15,15.19,83200.0,12.2031,12.2192,12.187,12.2192,83200.0
2010-05-18 15:45:00,15.19,15.2,15.14,15.15,183200.0,12.2192,12.2272,12.1789,12.187,183200.0
2010-05-18 15:50:00,15.15,15.18,15.13,15.17,124000.0,12.187,12.2111,12.1709,12.2031,124000.0
2010-05-18 15:55:00,15.17,15.18,15.15,15.17,237600.0,12.2031,12.2111,12.187,12.2031,237600.0
2010-05-19 09:30:00,15.08,15.13,15.05,15.1,175200.0,12.1307,12.1709,12.1065,12.1468,175200.0
2010-05-19 09:35:00,15.12,15.13,15.07,15.11,94000.0,12.1628,12.1709,12.1226,12.1548,94000.0
2010-05-19 09:40:00,15.12,15.21,15.12,15.21,511200.0,12.1628,12.2352,12.1628,12.2352,511200.0
2010-05-19 09:45:00,15.21,15.25,15.2,15.23,262400.0,12.2352,12.2674,12.2272,12.2513,262400.0
2010-05-19 09:50:00,15.23,15.27,15.18,15.18,133600.0,12.2513,12.2835,12.2111,12.2111,133600.0
2010-05-19 09:55:00,15.18,15.18,15.12,15.14,117600.0,12.2111,12.2111,12.1628,12.1789,117600.0
2010-05-19 10:00:00,15.14,15.14,15.06,15.1,192800.0,12.1789,12.1789,12.1146,12.1468,192800.0
2010-05-19 10:05:00,15.1,15.14,15.06,15.09,138000.0,12.1468,12.1789,12.1146,12.1387,138000.0
2010-05-19 10:10:00,15.08,15.08,15.02,15.05,279200.0,12.1307,12.1307,12.0824,12.1065,279200.0
2010-05-19 10:15:00,15.06,15.08,14.93,14.95,178800.0,12.1146,12.1307,12.01,12.0261,178800.0
2010-05-19 10:20:00,14.95,14.96,14.88,14.9,154800.0,12.0261,12.0341,11.9698,11.9859,154800.0
2010-05-19 10:25:00,14.92,14.97,14.92,14.95,105600.0,12.002,12.0422,12.002,12.0261,105600.0
2010-05-19 10:30:00,14.96,15.0,14.94,15.0,77200.0,12.0341,12.0663,12.0181,12.0663,77200.0
2010-05-19 10:35:00,14.99,14.99,14.95,14.96,67600.0,12.0583,12.0583,12.0261,12.0341,67600.0
2010-05-19 10:40:00,14.95,15.01,14.93,14.99,111600.0,12.0261,12.0744,12.01,12.0583,111600.0
2010-05-19 10:45:00,14.98,14.99,14.94,14.94,117200.0,12.0502,12.0583,12.0181,12.0181,117200.0
2010-05-19 10:50:00,14.95,14.97,14.93,14.95,110800.0,12.0261,12.0422,12.01,12.0261,110800.0
2010-05-19 10:55:00,14.96,14.99,14.95,14.98,104000.0,12.0341,12.0583,12.0261,12.0502,104000.0
2010-05-19 11:00:00,14.97,14.99,14.94,14.96,89200.0,12.0422,12.0583,12.0181,12.0341,89200.0
2010-05-19 11:05:00,14.96,14.97,14.95,14.96,64400.0,12.0341,12.0422,12.0261,12.0341,64400.0
2010-05-19 11:10:00,14.95,14.95,14.91,14.91,66800.0,12.0261,12.0261,11.9939,11.9939,66800.0
2010-05-19 11:15:00,14.91,14.94,14.9,14.9,98800.0,11.9939,12.0181,11.9859,11.9859,98800.0
2010-05-19 11:20:00,14.91,14.92,14.86,14.86,74400.0,11.9939,12.002,11.9537,11.9537,74400.0
2010-05-19 11:25:00,14.86,14.9,14.85,14.88,255200.0,11.9537,11.9859,11.9457,11.9698,255200.0
2010-05-19 11:30:00,14.88,14.9,14.85,14.9,142400.0,11.9698,11.9859,11.9457,11.9859,142400.0
2010-05-19 11:35:00,14.9,14.9,14.87,14.88,72400.0,11.9859,11.9859,11.9617,11.9698,72400.0
2010-05-19 11:40:00,14.87,14.88,14.84,14.84,83200.0,11.9617,11.9698,11.9376,11.9376,83200.0
2010-05-19 11:45:00,14.84,14.86,14.8,14.81,86400.0,11.9376,11.9537,11.9054,11.9135,86400.0
2010-05-19 11:50:00,14.81,14.84,14.81,14.83,74400.0,11.9135,11.9376,11.9135,11.9296,74400.0
2010-05-19 11:55:00,14.83,14.88,14.83,14.87,43600.0,11.9296,11.9698,11.9296,11.9617,43600.0
2010-05-19 12:00:00,14.87,14.92,14.87,14.92,46400.0,11.9617,12.002,11.9617,12.002,46400.0
2010-05-19 12:05:00,14.91,14.91,14.89,14.9,32000.0,11.9939,11.9939,11.9778,11.9859,32000.0
2010-05-19 12:10:00,14.9,14.92,14.9,14.92,38800.0,11.9859,12.002,11.9859,12.002,38800.0
2010-05-19 12:15:00,14.91,14.91,14.87,14.88,54800.0,11.9939,11.9939,11.9617,11.9698,54800.0
2010-05-19 12:20:00,14.88,14.93,14.87,14.93,20000.0,11.9698,12.01,11.9617,12.01,20000.0
2010-05-19 12:25:00,14.93,15.03,14.93,14.99,59600.0,12.01,12.0905,12.01,12.0583,59600.0
2010-05-19 12:30:00,14.99,14.99,14.95,14.96,22400.0,12.0583,12.0583,12.0261,12.0341,22400.0
2010-05-19 12:35:00,14.96,15.01,14.96,14.99,64400.0,12.0341,12.0744,12.0341,12.0583,64400.0
2010-05-19 12:40:00,15.0,15.0,14.97,14.99,31200.0,12.0663,12.0663,12.0422,12.0583,31200.0
2010-05-19 12:45:00,14.98,14.99,14.94,14.94,14400.0,12.0502,12.0583,12.0181,12.0181,14400.0
2010-05-19 12:50:00,14.94,14.99,14.93,14.97,73600.0,12.0181,12.0583,12.01,12.0422,73600.0
2010-05-19 12:55:00,14.97,15.02,14.94,15.02,100800.0,12.0422,12.0824,12.0181,12.0824,100800.0
2010-05-19 13:00:00,15.02,15.03,14.98,15.01,84400.0,12.0824,12.0905,12.0502,12.0744,84400.0
2010-05-19 13:05:00,15.0,15.01,14.97,15.0,104000.0,12.0663,12.0744,12.0422,12.0663,104000.0
2010-05-19 13:10:00,15.01,15.01,14.98,15.01,53200.0,12.0744,12.0744,12.0502,12.0744,53200.0
2010-05-19 13:15:00,15.01,15.02,14.99,15.01,42400.0,12.0744,12.0824,12.0583,12.0744,42400.0
2010-05-19 13:20:00,15.02,15.1,15.01,15.07,114800.0,12.0824,12.1468,12.0744,12.1226,114800.0
2010-05-19 13:25:00,15.08,15.08,15.04,15.04,111600.0,12.1307,12.1307,12.0985,12.0985,111600.0
2010-05-19 13:30:00,15.04,15.05,15.03,15.03,47200.0,12.0985,12.1065,12.0905,12.0905,47200.0
2010-05-19 13:35:00,15.03,15.03,14.99,15.01,117200.0,12.0905,12.0905,12.0583,12.0744,117200.0
2010-05-19 13:40:00,15.01,15.06,15.01,15.05,66400.0,12.0744,12.1146,12.0744,12.1065,66400.0
2010-05-19 13:45:00,15.05,15.09,15.04,15.09,191600.0,12.1065,12.1387,12.0985,12.1387,191600.0
2010-05-19 13:50:00,15.09,15.09,15.06,15.06,48000.0,12.1387,12.1387,12.1146,12.1146,48000.0
2010-05-19 13:55:00,15.06,15.06,15.02,15.05,88400.0,12.1146,12.1146,12.0824,12.1065,88400.0
2010-05-19 14:00:00,15.05,15.07,15.03,15.05,46800.0,12.1065,12.1226,12.0905,12.1065,46800.0
2010-05-19 14:05:00,15.05,15.09,15.03,15.04,60400.0,12.1065,12.1387,12.0905,12.0985,60400.0
2010-05-19 14:10:00,15.03,15.05,15.02,15.02,45600.0,12.0905,12.1065,12.0824,12.0824,45600.0
2010-05-19 14:15:00,15.03,15.04,14.99,14.99,73600.0,12.0905,12.0985,12.0583,12.0583,73600.0
2010-05-19 14:20:00,14.99,15.0,14.96,14.96,52400.0,12.0583,12.0663,12.0341,12.0341,52400.0
2010-05-19 14:25:00,14.97,15.01,14.96,15.01,78000.0,12.0422,12.0744,12.0341,12.0744,78000.0
2010-05-19 14:30:00,15.01,15.01,14.97,14.98,88400.0,12.0744,12.0744,12.0422,12.0502,88400.0
2010-05-19 14:35:00,14.98,15.01,14.97,14.98,59200.0,12.0502,12.0744,12.0422,12.0502,59200.0
2010-05-19 14:40:00,14.98,15.04,14.97,15.02,75600.0,12.0502,12.0985,12.0422,12.0824,75600.0
2010-05-19 14:45:00,15.02,15.06,15.02,15.06,48400.0,12.0824,12.1146,12.0824,12.1146,48400.0
2010-05-19 14:50:00,15.06,15.06,15.01,15.04,191600.0,12.1146,12.1146,12.0744,12.0985,191600.0
2010-05-19 14:55:00,15.04,15.04,15.0,15.02,53600.0,12.0985,12.0985,12.0663,12.0824,53600.0
2010-05-19 15:00:00,15.01,15.03,15.0,15.0,29600.0,12.0744,12.0905,12.0663,12.0663,29600.0
2010-05-19 15:05:00,14.99,14.99,14.92,14.92,99200.0,12.0583,12.0583,12.002,12.002,99200.0
2010-05-19 15:10:00,14.93,14.95,14.92,14.92,58400.0,12.01,12.0261,12.002,12.002,58400.0
2010-05-19 15:15:00,14.92,14.98,14.92,14.97,108800.0,12.002,12.0502,12.002,12.0422,108800.0
2010-05-19 15:20:00,14.98,14.98,14.92,14.92,138400.0,12.0502,12.0502,12.002,12.002,138400.0
2010-05-19 15:25:00,14.93,14.99,14.92,14.99,109200.0,12.01,12.0583,12.002,12.0583,109200.0
2010-05-19 15:30:00,14.99,15.0,14.96,14.97,109600.0,12.0583,12.0663,12.0341,12.0422,109600.0
2010-05-19 15:35:00,14.97,15.02,14.94,15.01,242000.0,12.0422,12.0824,12.0181,12.0744,242000.0
2010-05-19 15:40:00,15.02,15.04,15.0,15.02,154400.0,12.0824,12.0985,12.0663,12.0824,154400.0
2010-05-19 15:45:00,15.02,15.04,15.0,15.02,142000.0,12.0824,12.0985,12.0663,12.0824,142000.0
2010-05-19 15:50:00,15.02,15.04,15.0,15.03,146400.0,12.0824,12.0985,12.0663,12.0905,146400.0
2010-05-19 15:55:00,15.03,15.03,15.0,15.02,395600.0,12.0905,12.0905,12.0663,12.0824,395600.0
2010-05-20 09:30:00,14.64,14.69,14.6,14.62,563600.0,11.7767,11.8169,11.7445,11.7606,563600.0
2010-05-20 09:35:00,14.62,14.69,14.59,14.68,389600.0,11.7606,11.8169,11.7365,11.8089,389600.0
2010-05-20 09:40:00,14.68,14.68,14.59,14.61,218800.0,11.8089,11.8089,11.7365,11.7526,218800.0
2010-05-20 09:45:00,14.6,14.65,14.57,14.65,201200.0,11.7445,11.7848,11.7204,11.7848,201200.0
2010-05-20 09:50:00,14.65,14.7,14.64,14.66,88800.0,11.7848,11.825,11.7767,11.7928,88800.0
2010-05-20 09:55:00,14.66,14.68,14.61,14.61,84000.0,11.7928,11.8089,11.7526,11.7526,84000.0
2010-05-20 10:00:00,14.61,14.67,14.59,14.64,211200.0,11.7526,11.8009,11.7365,11.7767,211200.0
2010-05-20 10:05:00,14.64,14.69,14.61,14.62,186800.0,11.7767,11.8169,11.7526,11.7606,186800.0
2010-05-20 10:10:00,14.61,14.63,14.55,14.56,138000.0,11.7526,11.7687,11.7043,11.7124,138000.0
2010-05-20 10:15:00,14.55,14.56,14.52,14.55,201600.0,11.7043,11.7124,11.6802,11.7043,201600.0
2010-05-20 10:20:00,14.55,14.55,14.43,14.43,304000.0,11.7043,11.7043,11.6078,11.6078,304000.0
2010-05-20 10:25:00,14.43,14.49,14.42,14.49,138400.0,11.6078,11.6561,11.5998,11.6561,138400.0
2010-05-20 10:30:00,14.49,14.57,14.47,14.55,193600.0,11.6561,11.7204,11.64,11.7043,193600.0
2010-05-20 10:35:00,14.55,14.56,14.51,14.52,115600.0,11.7043,11.7124,11.6722,11.6802,115600.0
2010-05-20 10:40:00,14.51,14.51,14.45,14.48,124800.0,11.6722,11.6722,11.6239,11.648,124800.0
2010-05-20 10:45:00,14.48,14.51,14.47,14.47,134400.0,11.648,11.6722,11.64,11.64,134400.0
2010-05-20 10:50:00,14.48,14.54,14.47,14.52,122800.0,11.648,11.6963,11.64,11.6802,122800.0
2010-05-20 10:55:00,14.52,14.52,14.46,14.46,143600.0,11.6802,11.6802,11.6319,11.6319,143600.0
2010-05-20 11:00:00,14.46,14.49,14.45,14.47,122000.0,11.6319,11.6561,11.6239,11.64,122000.0
2010-05-20 11:05:00,14.47,14.53,14.47,14.53,48400.0,11.64,11.6882,11.64,11.6882,48400.0
2010-05-20 11:10:00,14.52,14.53,14.48,14.48,64800.0,11.6802,11.6882,11.648,11.648,64800.0
2010-05-20 11:15:00,14.48,14.48,14.44,14.46,68400.0,11.648,11.648,11.6158,11.6319,68400.0
2010-05-20 11:20:00,14.48,14.52,14.45,14.5,102400.0,11.648,11.6802,11.6239,11.6641,102400.0
2010-05-20 11:25:00,14.51,14.58,14.49,14.58,82400.0,11.6722,11.7285,11.6561,11.7285,82400.0
2010-05-20 11:30:00,14.58,14.58,14.54,14.55,88800.0,11.7285,11.7285,11.6963,11.7043,88800.0
2010-05-20 11:35:00,14.55,14.57,14.51,14.55,117600.0,11.7043,11.7204,11.6722,11.7043,117600.0
2010-05-20 11:40:00,14.54,14.55,14.47,14.48,150400.0,11.6963,11.7043,11.64,11.648,150400.0
2010-05-20 11:45:00,14.48,14.52,14.48,14.49,93600.0,11.648,11.6802,11.648,11.6561,93600.0
2010-05-20 11:50:00,14.49,14.51,14.47,14.49,120800.0,11.6561,11.6722,11.64,11.6561,120800.0
2010-05-20 11:55:00,14.49,14.49,14.44,14.46,166400.0,11.6561,11.6561,11.6158,11.6319,166400.0
2010-05-20 12:00:00,14.46,14.47,14.43,14.45,112000.0,11.6319,11.64,11.6078,11.6239,112000.0
2010-05-20 12:05:00,14.46,14.49,14.45,14.48,55200.0,11.6319,11.6561,11.6239,11.648,55200.0
2010-05-20 12:10:00,14.47,14.47,14.42,14.42,58000.0,11.64,11.64,11.5998,11.5998,58000.0
2010-05-20 12:15:00,14.42,14.42,14.37,14.38,302000.0,11.5998,11.5998,11.5595,11.5676,302000.0
2010-05-20 12:20:00,14.38,14.42,14.38,14.39,71200.0,11.5676,11.5998,11.5676,11.5756,71200.0
2010-05-20 12:25:00,14.39,14.41,14.38,14.4,136000.0,11.5756,11.5917,11.5676,11.5837,136000.0
2010-05-20 12:30:00,14.4,14.42,14.38,14.38,56000.0,11.5837,11.5998,11.5676,11.5676,56000.0
2010-05-20 12:35:00,14.38,14.41,14.37,14.4,78000.0,11.5676,11.5917,11.5595,11.5837,78000.0
2010-05-20 12:40:00,14.4,14.4,14.37,14.38,20400.0,11.5837,11.5837,11.5595,11.5676,20400.0
2010-05-20 12:45:00,14.38,14.4,14.35,14.35,54400.0,11.5676,11.5837,11.5434,11.5434,54400.0
2010-05-20 12:50:00,14.35,14.35,14.3,14.3,182400.0,11.5434,11.5434,11.5032,11.5032,182400.0
2010-05-20 12:55:00,14.3,14.32,14.27,14.27,225200.0,11.5032,11.5193,11.4791,11.4791,225200.0
2010-05-20 13:00:00,14.27,14.34,14.27,14.34,136800.0,11.4791,11.5354,11.4791,11.5354,136800.0
2010-05-20 13:05:00,14.34,14.36,14.33,14.35,132800.0,11.5354,11.5515,11.5274,11.5434,132800.0
2010-05-20 13:10:00,14.35,14.38,14.34,14.35,54800.0,11.5434,11.5676,11.5354,11.5434,54800.0
2010-05-20 13:15:00,14.35,14.37,14.34,14.36,62400.0,11.5434,11.5595,11.5354,11.5515,62400.0
2010-05-20 13:20:00,14.36,14.41,14.35,14.39,153200.0,11.5515,11.5917,11.5434,11.5756,153200.0
2010-05-20 13:25:00,14.39,14.46,14.38,14.42,226000.0,11.5756,11.6319,11.5676,11.5998,226000.0
2010-05-20 13:30:00,14.41,14.5,14.41,14.47,334400.0,11.5917,11.6641,11.5917,11.64,334400.0
2010-05-20 13:35:00,14.45,14.46,14.38,14.38,77600.0,11.6239,11.6319,11.5676,11.5676,77600.0
2010-05-20 13:40:00,14.39,14.46,14.39,14.45,54800.0,11.5756,11.6319,11.5756,11.6239,54800.0
2010-05-20 13:45:00,14.45,14.45,14.41,14.43,93600.0,11.6239,11.6239,11.5917,11.6078,93600.0
2010-05-20 13:50:00,14.43,14.43,14.39,14.4,40800.0,11.6078,11.6078,11.5756,11.5837,40800.0
2010-05-20 13:55:00,14.4,14.4,14.36,14.4,48800.0,11.5837,11.5837,11.5515,11.5837,48800.0
2010-05-20 14:00:00,14.38,14.4,14.34,14.36,92800.0,11.5676,11.5837,11.5354,11.5515,92800.0
2010-05-20 14:05:00,14.36,14.38,14.34,14.38,68000.0,11.5515,11.5676,11.5354,11.5676,68000.0
2010-05-20 14:10:00,14.39,14.45,14.39,14.45,100000.0,11.5756,11.6239,11.5756,11.6239,100000.0
2010-05-20 14:15:00,14.45,14.47,14.41,14.47,226400.0,11.6239,11.64,11.5917,11.64,226400.0
2010-05-20 14:20:00,14.47,14.53,14.47,14.51,84000.0,11.64,11.6882,11.64,11.6722,84000.0
2010-05-20 14:25:00,14.5,14.5,14.44,14.47,55600.0,11.6641,11.6641,11.6158,11.64,55600.0
2010-05-20 14:30:00,14.46,14.51,14.43,14.51,92000.0,11.6319,11.6722,11.6078,11.6722,92000.0
2010-05-20 14:35:00,14.51,14.54,14.49,14.54,46000.0,11.6722,11.6963,11.6561,11.6963,46000.0
2010-05-20 14:40:00,14.54,14.58,14.5,14.56,113600.0,11.6963,11.7285,11.6641,11.7124,113600.0
2010-05-20 14:45:00,14.55,14.6,14.52,14.57,76400.0,11.7043,11.7445,11.6802,11.7204,76400.0
2010-05-20 14:50:00,14.57,14.62,14.56,14.59,193200.0,11.7204,11.7606,11.7124,11.7365,193200.0
2010-05-20 14:55:00,14.58,14.59,14.49,14.49,154400.0,11.7285,11.7365,11.6561,11.6561,154400.0
2010-05-20 15:00:00,14.51,14.54,14.5,14.52,113200.0,11.6722,11.6963,11.6641,11.6802,113200.0
2010-05-20 15:05:00,14.53,14.53,14.45,14.48,171600.0,11.6882,11.6882,11.6239,11.648,171600.0
2010-05-20 15:10:00,14.49,14.49,14.44,14.44,72000.0,11.6561,11.6561,11.6158,11.6158,72000.0
2010-05-20 15:15:00,14.43,14.5,14.43,14.47,135200.0,11.6078,11.6641,11.6078,11.64,135200.0
2010-05-20 15:20:00,14.48,14.52,14.46,14.52,77600.0,11.648,11.6802,11.6319,11.6802,77600.0
2010-05-20 15:25:00,14.51,14.53,14.47,14.47,110400.0,11.6722,11.6882,11.64,11.64,110400.0
2010-05-20 15:30:00,14.47,14.51,14.47,14.51,122000.0,11.64,11.6722,11.64,11.6722,122000.0
2010-05-20 15:35:00,14.51,14.51,14.46,14.47,129200.0,11.6722,11.6722,11.6319,11.64,129200.0
2010-05-20 15:40:00,14.47,14.48,14.42,14.42,166800.0,11.64,11.648,11.5998,11.5998,166800.0
2010-05-20 15:45:00,14.42,14.42,14.35,14.39,203200.0,11.5998,11.5998,11.5434,11.5756,203200.0
2010-05-20 15:50:00,14.39,14.39,14.32,14.33,268800.0,11.5756,11.5756,11.5193,11.5274,268800.0
2010-05-20 15:55:00,14.33,14.33,14.26,14.27,259600.0,11.5274,11.5274,11.471,11.4791,259600.0
2010-05-21 09:30:00,14.01,14.06,13.96,14.02,730000.0,11.2699,11.3102,11.2297,11.278,730000.0
2010-05-21 09:35:00,14.01,14.15,14.01,14.15,649600.0,11.2699,11.3826,11.2699,11.3826,649600.0
2010-05-21 09:40:00,14.15,14.19,14.11,14.14,603600.0,11.3826,11.4147,11.3504,11.3745,603600.0
2010-05-21 09:45:00,14.14,14.22,14.14,14.21,300800.0,11.3745,11.4389,11.3745,11.4308,300800.0
2010-05-21 09:50:00,14.21,14.31,14.2,14.3,355200.0,11.4308,11.5113,11.4228,11.5032,355200.0
2010-05-21 09:55:00,14.3,14.4,14.29,14.3,206400.0,11.5032,11.5837,11.4952,11.5032,206400.0
2010-05-21 10:00:00,14.3,14.31,14.26,14.28,152400.0,11.5032,11.5113,11.471,11.4871,152400.0
2010-05-21 10:05:00,14.28,14.36,14.28,14.31,178800.0,11.4871,11.5515,11.4871,11.5113,178800.0
2010-05-21 10:10:00,14.31,14.33,14.22,14.28,154000.0,11.5113,11.5274,11.4389,11.4871,154000.0
2010-05-21 10:15:00,14.28,14.31,14.27,14.28,156800.0,11.4871,11.5113,11.4791,11.4871,156800.0
2010-05-21 10:20:00,14.28,14.29,14.21,14.22,134800.0,11.4871,11.4952,11.4308,11.4389,134800.0
2010-05-21 10:25:00,14.21,14.25,14.17,14.17,56800.0,11.4308,11.463,11.3986,11.3986,56800.0
2010-05-21 10:30:00,14.18,14.22,14.15,14.22,111200.0,11.4067,11.4389,11.3826,11.4389,111200.0
2010-05-21 10:35:00,14.22,14.26,14.22,14.24,94000.0,11.4389,11.471,11.4389,11.455,94000.0
2010-05-21 10:40:00,14.25,14.26,14.2,14.2,104400.0,11.463,11.471,11.4228,11.4228,104400.0
2010-05-21 10:45:00,14.2,14.24,14.2,14.21,85600.0,11.4228,11.455,11.4228,11.4308,85600.0
2010-05-21 10:50:00,14.2,14.24,14.2,14.24,105200.0,11.4228,11.455,11.4228,11.455,105200.0
2010-05-21 10:55:00,14.24,14.27,14.22,14.24,69600.0,11.455,11.4791,11.4389,11.455,69600.0
2010-05-21 11:00:00,14.24,14.31,14.24,14.3,65600.0,11.455,11.5113,11.455,11.5032,65600.0
2010-05-21 11:05:00,14.31,14.34,14.31,14.32,212400.0,11.5113,11.5354,11.5113,11.5193,212400.0
2010-05-21 11:10:00,14.32,14.32,14.28,14.31,62400.0,11.5193,11.5193,11.4871,11.5113,62400.0
2010-05-21 11:15:00,14.32,14.39,14.3,14.39,230800.0,11.5193,11.5756,11.5032,11.5756,230800.0
2010-05-21 11:20:00,14.38,14.45,14.37,14.44,153600.0,11.5676,11.6239,11.5595,11.6158,153600.0
2010-05-21 11:25:00,14.45,14.45,14.38,14.41,102400.0,11.6239,11.6239,11.5676,11.5917,102400.0
2010-05-21 11:30:00,14.4,14.44,14.39,14.42,150400.0,11.5837,11.6158,11.5756,11.5998,150400.0
2010-05-21 11:35:00,14.42,14.51,14.42,14.51,273600.0,11.5998,11.6722,11.5998,11.6722,273600.0
2010-05-21 11:40:00,14.51,14.55,14.49,14.53,202800.0,11.6722,11.7043,11.6561,11.6882,202800.0
2010-05-21 11:45:00,14.55,14.56,14.49,14.5,256000.0,11.7043,11.7124,11.6561,11.6641,256000.0
2010-05-21 11:50:00,14.49,14.56,14.49,14.52,141600.0,11.6561,11.7124,11.6561,11.6802,141600.0
2010-05-21 11:55:00,14.52,14.52,14.47,14.48,87200.0,11.6802,11.6802,11.64,11.648,87200.0
2010-05-21 12:00:00,14.48,14.49,14.42,14.47,151600.0,11.648,11.6561,11.5998,11.64,151600.0
2010-05-21 12:05:00,14.47,14.49,14.46,14.47,142800.0,11.64,11.6561,11.6319,11.64,142800.0
2010-05-21 12:10:00,14.47,14.47,14.43,14.44,154400.0,11.64,11.64,11.6078,11.6158,154400.0
2010-05-21 12:15:00,14.45,14.51,14.45,14.51,97200.0,11.6239,11.6722,11.6239,11.6722,97200.0
2010-05-21 12:20:00,14.51,14.53,14.49,14.52,103200.0,11.6722,11.6882,11.6561,11.6802,103200.0
2010-05-21 12:25:00,14.51,14.52,14.49,14.49,122400.0,11.6722,11.6802,11.6561,11.6561,122400.0
2010-05-21 12:30:00,14.49,14.5,14.45,14.46,95600.0,11.6561,11.6641,11.6239,11.6319,95600.0
2010-05-21 12:35:00,14.45,14.49,14.45,14.47,146400.0,11.6239,11.6561,11.6239,11.64,146400.0
2010-05-21 12:40:00,14.47,14.5,14.47,14.47,56000.0,11.64,11.6641,11.64,11.64,56000.0
2010-05-21 12:45:00,14.47,14.48,14.4,14.4,46400.0,11.64,11.648,11.5837,11.5837,46400.0
2010-05-21 12:50:00,14.41,14.45,14.4,14.45,81600.0,11.5917,11.6239,11.5837,11.6239,81600.0
2010-05-21 12:55:00,14.44,14.44,14.4,14.4,40400.0,11.6158,11.6158,11.5837,11.5837,40400.0
2010-05-21 13:00:00,14.4,14.41,14.35,14.35,61200.0,11.5837,11.5917,11.5434,11.5434,61200.0
2010-05-21 13:05:00,14.35,14.37,14.34,14.37,25200.0,11.5434,11.5595,11.5354,11.5595,25200.0
2010-05-21 13:10:00,14.38,14.42,14.38,14.41,52000.0,11.5676,11.5998,11.5676,11.5917,52000.0
2010-05-21 13:15:00,14.42,14.44,14.38,14.39,96400.0,11.5998,11.6158,11.5676,11.5756,96400.0
2010-05-21 13:20:00,14.39,14.4,14.34,14.36,60000.0,11.5756,11.5837,11.5354,11.5515,60000.0
2010-05-21 13:25:00,14.35,14.37,14.34,14.35,73200.0,11.5434,11.5595,11.5354,11.5434,73200.0
2010-05-21 13:30:00,14.36,14.38,14.34,14.38,128400.0,11.5515,11.5676,11.5354,11.5676,128400.0
2010-05-21 13:35:00,14.39,14.4,14.36,14.38,88400.0,11.5756,11.5837,11.5515,11.5676,88400.0
2010-05-21 13:40:00,14.38,14.4,14.38,14.38,54800.0,11.5676,11.5837,11.5676,11.5676,54800.0
2010-05-21 13:45:00,14.4,14.42,14.4,14.41,66800.0,11.5837,11.5998,11.5837,11.5917,66800.0
2010-05-21 13:50:00,14.42,14.43,14.4,14.41,33200.0,11.5998,11.6078,11.5837,11.5917,33200.0
2010-05-21 13:55:00,14.42,14.42,14.4,14.41,19600.0,11.5998,11.5998,11.5837,11.5917,19600.0
2010-05-21 14:00:00,14.41,14.44,14.39,14.4,55200.0,11.5917,11.6158,11.5756,11.5837,55200.0
2010-05-21 14:05:00,14.4,14.4,14.36,14.37,28800.0,11.5837,11.5837,11.5515,11.5595,28800.0
2010-05-21 14:10:00,14.38,14.4,14.36,14.36,44000.0,11.5676,11.5837,11.5515,11.5515,44000.0
2010-05-21 14:15:00,14.36,14.36,14.31,14.34,36400.0,11.5515,11.5515,11.5113,11.5354,36400.0
2010-05-21 14:20:00,14.33,14.34,14.31,14.33,95600.0,11.5274,11.5354,11.5113,11.5274,95600.0
2010-05-21 14:25:00,14.34,14.37,14.32,14.37,57200.0,11.5354,11.5595,11.5193,11.5595,57200.0
2010-05-21 14:30:00,14.38,14.38,14.37,14.38,9600.0,11.5676,11.5676,11.5595,11.5676,9600.0
2010-05-21 14:35:00,14.38,14.38,14.33,14.34,64800.0,11.5676,11.5676,11.5274,11.5354,64800.0
2010-05-21 14:40:00,14.34,14.37,14.33,14.34,38000.0,11.5354,11.5595,11.5274,11.5354,38000.0
2010-05-21 14:45:00,14.33,14.33,14.28,14.31,90800.0,11.5274,11.5274,11.4871,11.5113,90800.0
2010-05-21 14:50:00,14.31,14.31,14.27,14.27,50800.0,11.5113,11.5113,11.4791,11.4791,50800.0
2010-05-21 14:55:00,14.27,14.31,14.25,14.3,109200.0,11.4791,11.5113,11.463,11.5032,109200.0
2010-05-21 15:00:00,14.3,14.33,14.3,14.32,132800.0,11.5032,11.5274,11.5032,11.5193,132800.0
2010-05-21 15:05:00,14.33,14.34,14.3,14.31,86800.0,11.5274,11.5354,11.5032,11.5113,86800.0
2010-05-21 15:10:00,14.3,14.31,14.27,14.27,114400.0,11.5032,11.5113,11.4791,11.4791,114400.0
2010-05-21 15:15:00,14.27,14.27,14.22,14.23,128000.0,11.4791,11.4791,11.4389,11.4469,128000.0
2010-05-21 15:20:00,14.24,14.31,14.24,14.29,131600.0,11.455,11.5113,11.455,11.4952,131600.0
2010-05-21 15:25:00,14.29,14.31,14.27,14.29,87200.0,11.4952,11.5113,11.4791,11.4952,87200.0
2010-05-21 15:30:00,14.29,14.29,14.26,14.29,96800.0,11.4952,11.4952,11.471,11.4952,96800.0
2010-05-21 15:35:00,14.28,14.3,14.27,14.3,71200.0,11.4871,11.5032,11.4791,11.5032,71200.0
2010-05-21 15:40:00,14.29,14.38,14.29,14.37,110800.0,11.4952,11.5676,11.4952,11.5595,110800.0
2010-05-21 15:45:00,14.38,14.41,14.34,14.36,144000.0,11.5676,11.5917,11.5354,11.5515,144000.0
2010-05-21 15:50:00,14.37,14.44,14.36,14.43,121600.0,11.5595,11.6158,11.5515,11.6078,121600.0
2010-05-21 15:55:00,14.42,14.47,14.42,14.47,219200.0,11.5998,11.64,11.5998,11.64,219200.0
2010-05-24 09:30:00,14.36,14.41,14.33,14.4,6160000.0,11.5515,11.5917,11.5274,11.5837,6160000.0
2010-05-24 09:35:00,14.4,14.45,14.38,14.4,826400.0,11.5837,11.6239,11.5676,11.5837,826400.0
2010-05-24 09:40:00,14.41,14.42,14.31,14.31,458400.0,11.5917,11.5998,11.5113,11.5113,458400.0
2010-05-24 09:45:00,14.31,14.36,14.27,14.32,1160800.0,11.5113,11.5515,11.4791,11.5193,1160800.0
2010-05-24 09:50:00,14.33,14.36,14.31,14.33,511600.0,11.5274,11.5515,11.5113,11.5274,511600.0
2010-05-24 09:55:00,14.32,14.35,14.29,14.32,419200.0,11.5193,11.5434,11.4952,11.5193,419200.0
2010-05-24 10:00:00,14.33,14.37,14.27,14.3,661200.0,11.5274,11.5595,11.4791,11.5032,661200.0
2010-05-24 10:05:00,14.3,14.39,14.3,14.37,284400.0,11.5032,11.5756,11.5032,11.5595,284400.0
2010-05-24 10:10:00,14.37,14.41,14.35,14.41,177200.0,11.5595,11.5917,11.5434,11.5917,177200.0
2010-05-24 10:15:00,14.41,14.43,14.4,14.42,88000.0,11.5917,11.6078,11.5837,11.5998,88000.0
2010-05-24 10:20:00,14.43,14.45,14.4,14.43,124800.0,11.6078,11.6239,11.5837,11.6078,124800.0
2010-05-24 10:25:00,14.41,14.45,14.41,14.43,182400.0,11.5917,11.6239,11.5917,11.6078,182400.0
2010-05-24 10:30:00,14.43,14.48,14.43,14.47,147200.0,11.6078,11.648,11.6078,11.64,147200.0
2010-05-24 10:35:00,14.46,14.49,14.46,14.49,54800.0,11.6319,11.6561,11.6319,11.6561,54800.0
2010-05-24 10:40:00,14.49,14.51,14.47,14.48,147200.0,11.6561,11.6722,11.64,11.648,147200.0
2010-05-24 10:45:00,14.47,14.48,14.44,14.45,129600.0,11.64,11.648,11.6158,11.6239,129600.0
2010-05-24 10:50:00,14.45,14.45,14.4,14.41,94800.0,11.6239,11.6239,11.5837,11.5917,94800.0
2010-05-24 10:55:00,14.41,14.43,14.4,14.41,404800.0,11.5917,11.6078,11.5837,11.5917,404800.0
2010-05-24 11:00:00,14.41,14.41,14.36,14.4,713200.0,11.5917,11.5917,11.5515,11.5837,713200.0
2010-05-24 11:05:00,14.39,14.41,14.39,14.41,192400.0,11.5756,11.5917,11.5756,11.5917,192400.0
2010-05-24 11:10:00,14.41,14.42,14.38,14.38,98800.0,11.5917,11.5998,11.5676,11.5676,98800.0
2010-05-24 11:15:00,14.38,14.38,14.34,14.38,349200.0,11.5676,11.5676,11.5354,11.5676,349200.0
2010-05-24 11:20:00,14.37,14.4,14.37,14.39,65200.0,11.5595,11.5837,11.5595,11.5756,65200.0
2010-05-24 11:25:00,14.39,14.39,14.36,14.37,188800.0,11.5756,11.5756,11.5515,11.5595,188800.0
2010-05-24 11:30:00,14.37,14.38,14.37,14.38,90000.0,11.5595,11.5676,11.5595,11.5676,90000.0
2010-05-24 11:35:00,14.38,14.42,14.38,14.41,99600.0,11.5676,11.5998,11.5676,11.5917,99600.0
2010-05-24 11:40:00,14.41,14.44,14.4,14.43,71600.0,11.5917,11.6158,11.5837,11.6078,71600.0
2010-05-24 11:45:00,14.43,14.46,14.43,14.46,56000.0,11.6078,11.6319,11.6078,11.6319,56000.0
2010-05-24 11:50:00,14.46,14.46,14.42,14.43,318000.0,11.6319,11.6319,11.5998,11.6078,318000.0
2010-05-24 11:55:00,14.44,14.47,14.43,14.45,80400.0,11.6158,11.64,11.6078,11.6239,80400.0
2010-05-24 12:00:00,14.45,14.47,14.44,14.46,181600.0,11.6239,11.64,11.6158,11.6319,181600.0
2010-05-24 12:05:00,14.47,14.5,14.47,14.48,74000.0,11.64,11.6641,11.64,11.648,74000.0
2010-05-24 12:10:00,14.48,14.49,14.47,14.47,102800.0,11.648,11.6561,11.64,11.64,102800.0
2010-05-24 12:15:00,14.48,14.49,14.45,14.46,43200.0,11.648,11.6561,11.6239,11.6319,43200.0
2010-05-24 12:20:00,14.46,14.46,14.44,14.45,61600.0,11.6319,11.6319,11.6158,11.6239,61600.0
2010-05-24 12:25:00,14.45,14.47,14.45,14.47,56800.0,11.6239,11.64,11.6239,11.64,56800.0
2010-05-24 12:30:00,14.47,14.49,14.45,14.45,294400.0,11.64,11.6561,11.6239,11.6239,294400.0
2010-05-24 12:35:00,14.44,14.45,14.42,14.43,147600.0,11.6158,11.6239,11.5998,11.6078,147600.0
2010-05-24 12:40:00,14.43,14.43,14.41,14.42,48000.0,11.6078,11.6078,11.5917,11.5998,48000.0
2010-05-24 12:45:00,14.41,14.42,14.41,14.41,106000.0,11.5917,11.5998,11.5917,11.5917,106000.0
2010-05-24 12:50:00,14.42,14.46,14.42,14.45,64000.0,11.5998,11.6319,11.5998,11.6239,64000.0
2010-05-24 12:55:00,14.45,14.45,14.43,14.43,33600.0,11.6239,11.6239,11.6078,11.6078,33600.0
2010-05-24 13:00:00,14.43,14.45,14.42,14.43,275200.0,11.6078,11.6239,11.5998,11.6078,275200.0
2010-05-24 13:05:00,14.42,14.43,14.4,14.4,82800.0,11.5998,11.6078,11.5837,11.5837,82800.0
2010-05-24 13:10:00,14.4,14.41,14.4,14.4,74400.0,11.5837,11.5917,11.5837,11.5837,74400.0
2010-05-24 13:15:00,14.4,14.4,14.38,14.39,96800.0,11.5837,11.5837,11.5676,11.5756,96800.0
2010-05-24 13:20:00,14.38,14.4,14.38,14.4,102000.0,11.5676,11.5837,11.5676,11.5837,102000.0
2010-05-24 13:25:00,14.4,14.43,14.39,14.4,186800.0,11.5837,11.6078,11.5756,11.5837,186800.0
2010-05-24 13:30:00,14.4,14.42,14.39,14.39,60800.0,11.5837,11.5998,11.5756,11.5756,60800.0
2010-05-24 13:35:00,14.38,14.4,14.38,14.39,54000.0,11.5676,11.5837,11.5676,11.5756,54000.0
2010-05-24 13:40:00,14.39,14.4,14.38,14.39,105200.0,11.5756,11.5837,11.5676,11.5756,105200.0
2010-05-24 13:45:00,14.39,14.39,14.37,14.37,82000.0,11.5756,11.5756,11.5595,11.5595,82000.0
2010-05-24 13:50:00,14.37,14.38,14.36,14.37,95600.0,11.5595,11.5676,11.5515,11.5595,95600.0
2010-05-24 13:55:00,14.38,14.4,14.37,14.39,70800.0,11.5676,11.5837,11.5595,11.5756,70800.0
2010-05-24 14:00:00,14.4,14.42,14.38,14.39,409600.0,11.5837,11.5998,11.5676,11.5756,409600.0
2010-05-24 14:05:00,14.39,14.41,14.39,14.41,97600.0,11.5756,11.5917,11.5756,11.5917,97600.0
2010-05-24 14:10:00,14.41,14.45,14.41,14.44,187600.0,11.5917,11.6239,11.5917,11.6158,187600.0
2010-05-24 14:15:00,14.44,14.44,14.43,14.43,60800.0,11.6158,11.6158,11.6078,11.6078,60800.0
2010-05-24 14:20:00,14.43,14.44,14.41,14.44,64000.0,11.6078,11.6158,11.5917,11.6158,64000.0
2010-05-24 14:25:00,14.44,14.45,14.42,14.44,34400.0,11.6158,11.6239,11.5998,11.6158,34400.0
2010-05-24 14:30:00,14.44,14.45,14.41,14.45,36800.0,11.6158,11.6239,11.5917,11.6239,36800.0
2010-05-24 14:35:00,14.45,14.46,14.41,14.41,61600.0,11.6239,11.6319,11.5917,11.5917,61600.0
2010-05-24 14:40:00,14.41,14.42,14.4,14.4,59600.0,11.5917,11.5998,11.5837,11.5837,59600.0
2010-05-24 14:45:00,14.4,14.41,14.37,14.38,83200.0,11.5837,11.5917,11.5595,11.5676,83200.0
2010-05-24 14:50:00,14.38,14.4,14.37,14.4,48800.0,11.5676,11.5837,11.5595,11.5837,48800.0
2010-05-24 14:55:00,14.4,14.41,14.38,14.39,27600.0,11.5837,11.5917,11.5676,11.5756,27600.0
2010-05-24 15:00:00,14.38,14.4,14.36,14.37,98800.0,11.5676,11.5837,11.5515,11.5595,98800.0
2010-05-24 15:05:00,14.37,14.38,14.35,14.35,222400.0,11.5595,11.5676,11.5434,11.5434,222400.0
2010-05-24 15:10:00,14.35,14.38,14.34,14.38,163200.0,11.5434,11.5676,11.5354,11.5676,163200.0
2010-05-24 15:15:00,14.37,14.38,14.36,14.36,72800.0,11.5595,11.5676,11.5515,11.5515,72800.0
2010-05-24 15:20:00,14.36,14.38,14.36,14.38,253600.0,11.5515,11.5676,11.5515,11.5676,253600.0
2010-05-24 15:25:00,14.37,14.38,14.36,14.36,413600.0,11.5595,11.5676,11.5515,11.5515,413600.0
2010-05-24 15:30:00,14.36,14.4,14.34,14.4,329200.0,11.5515,11.5837,11.5354,11.5837,329200.0
2010-05-24 15:35:00,14.4,14.4,14.37,14.38,181200.0,11.5837,11.5837,11.5595,11.5676,181200.0
2010-05-24 15:40:00,14.38,14.4,14.37,14.39,432400.0,11.5676,11.5837,11.5595,11.5756,432400.0
2010-05-24 15:45:00,14.39,14.39,14.32,14.33,285600.0,11.5756,11.5756,11.5193,11.5274,285600.0
2010-05-24 15:50:00,14.33,14.33,14.27,14.27,460800.0,11.5274,11.5274,11.4791,11.4791,460800.0
2010-05-24 15:55:00,14.26,14.27,14.24,14.26,395200.0,11.471,11.4791,11.455,11.471,395200.0
2010-05-25 09:30:00,13.88,13.91,13.81,13.88,2329600.0,11.1654,11.1895,11.1091,11.1654,2329600.0
2010-05-25 09:35:00,13.88,13.88,13.78,13.78,432400.0,11.1654,11.1654,11.0849,11.0849,432400.0
2010-05-25 09:40:00,13.78,13.78,13.69,13.76,729600.0,11.0849,11.0849,11.0125,11.0688,729600.0
2010-05-25 09:45:00,13.76,13.83,13.74,13.8,250000.0,11.0688,11.1251,11.0527,11.101,250000.0
2010-05-25 09:50:00,13.81,13.83,13.78,13.78,147600.0,11.1091,11.1251,11.0849,11.0849,147600.0
2010-05-25 09:55:00,13.77,13.8,13.76,13.78,89200.0,11.0769,11.101,11.0688,11.0849,89200.0
2010-05-25 10:00:00,13.78,13.91,13.78,13.91,247200.0,11.0849,11.1895,11.0849,11.1895,247200.0
2010-05-25 10:05:00,13.91,13.91,13.8,13.83,475600.0,11.1895,11.1895,11.101,11.1251,475600.0
2010-05-25 10:10:00,13.83,13.86,13.8,13.86,350800.0,11.1251,11.1493,11.101,11.1493,350800.0
2010-05-25 10:15:00,13.85,13.93,13.85,13.91,232000.0,11.1412,11.2056,11.1412,11.1895,232000.0
2010-05-25 10:20:00,13.92,13.93,13.84,13.9,391600.0,11.1975,11.2056,11.1332,11.1815,391600.0
2010-05-25 10:25:00,13.9,13.91,13.85,13.85,76400.0,11.1815,11.1895,11.1412,11.1412,76400.0
2010-05-25 10:30:00,13.84,13.88,13.84,13.85,101200.0,11.1332,11.1654,11.1332,11.1412,101200.0
2010-05-25 10:35:00,13.85,13.89,13.84,13.86,120000.0,11.1412,11.1734,11.1332,11.1493,120000.0
2010-05-25 10:40:00,13.86,13.86,13.83,13.83,123600.0,11.1493,11.1493,11.1251,11.1251,123600.0
2010-05-25 10:45:00,13.83,13.86,13.82,13.84,155600.0,11.1251,11.1493,11.1171,11.1332,155600.0
2010-05-25 10:50:00,13.84,13.86,13.82,13.85,91600.0,11.1332,11.1493,11.1171,11.1412,91600.0
2010-05-25 10:55:00,13.85,13.9,13.85,13.9,139600.0,11.1412,11.1815,11.1412,11.1815,139600.0
2010-05-25 11:00:00,13.9,13.92,13.89,13.92,109600.0,11.1815,11.1975,11.1734,11.1975,109600.0
2010-05-25 11:05:00,13.92,13.97,13.91,13.93,121600.0,11.1975,11.2378,11.1895,11.2056,121600.0
2010-05-25 11:10:00,13.93,13.93,13.9,13.92,55200.0,11.2056,11.2056,11.1815,11.1975,55200.0
2010-05-25 11:15:00,13.91,13.93,13.88,13.88,83600.0,11.1895,11.2056,11.1654,11.1654,83600.0
2010-05-25 11:20:00,13.88,13.9,13.85,13.88,97200.0,11.1654,11.1815,11.1412,11.1654,97200.0
2010-05-25 11:25:00,13.88,13.93,13.88,13.92,54800.0,11.1654,11.2056,11.1654,11.1975,54800.0
2010-05-25 11:30:00,13.91,13.92,13.9,13.91,32000.0,11.1895,11.1975,11.1815,11.1895,32000.0
2010-05-25 11:35:00,13.9,13.92,13.89,13.92,60800.0,11.1815,11.1975,11.1734,11.1975,60800.0
2010-05-25 11:40:00,13.93,13.95,13.91,13.92,70800.0,11.2056,11.2217,11.1895,11.1975,70800.0
2010-05-25 11:45:00,13.93,13.93,13.9,13.93,30400.0,11.2056,11.2056,11.1815,11.2056,30400.0
2010-05-25 11:50:00,13.93,13.96,13.91,13.96,28400.0,11.2056,11.2297,11.1895,11.2297,28400.0
2010-05-25 11:55:00,13.96,14.01,13.95,13.99,151600.0,11.2297,11.2699,11.2217,11.2539,151600.0
2010-05-25 12:00:00,13.99,14.05,13.98,14.05,106400.0,11.2539,11.3021,11.2458,11.3021,106400.0
2010-05-25 12:05:00,14.04,14.05,13.99,13.99,66800.0,11.2941,11.3021,11.2539,11.2539,66800.0
2010-05-25 12:10:00,13.99,14.05,13.99,14.04,68400.0,11.2539,11.3021,11.2539,11.2941,68400.0
2010-05-25 12:15:00,14.05,14.05,13.99,13.99,174000.0,11.3021,11.3021,11.2539,11.2539,174000.0
2010-05-25 12:20:00,13.99,14.0,13.97,13.97,76000.0,11.2539,11.2619,11.2378,11.2378,76000.0
2010-05-25 12:25:00,13.97,14.01,13.96,13.96,436800.0,11.2378,11.2699,11.2297,11.2297,436800.0
2010-05-25 12:30:00,13.96,13.99,13.94,13.95,139600.0,11.2297,11.2539,11.2136,11.2217,139600.0
2010-05-25 12:35:00,13.95,13.97,13.95,13.97,62400.0,11.2217,11.2378,11.2217,11.2378,62400.0
2010-05-25 12:40:00,13.97,13.97,13.93,13.93,90800.0,11.2378,11.2378,11.2056,11.2056,90800.0
2010-05-25 12:45:00,13.94,13.97,13.93,13.97,406000.0,11.2136,11.2378,11.2056,11.2378,406000.0
2010-05-25 12:50:00,13.97,13.97,13.95,13.96,66000.0,11.2378,11.2378,11.2217,11.2297,66000.0
2010-05-25 12:55:00,13.95,13.98,13.94,13.97,390000.0,11.2217,11.2458,11.2136,11.2378,390000.0
2010-05-25 13:00:00,13.96,13.98,13.94,13.95,66000.0,11.2297,11.2458,11.2136,11.2217,66000.0
2010-05-25 13:05:00,13.96,13.96,13.92,13.92,248000.0,11.2297,11.2297,11.1975,11.1975,248000.0
2010-05-25 13:10:00,13.92,13.92,13.9,13.92,53200.0,11.1975,11.1975,11.1815,11.1975,53200.0
2010-05-25 13:15:00,13.92,13.93,13.9,13.92,49200.0,11.1975,11.2056,11.1815,11.1975,49200.0
2010-05-25 13:20:00,13.92,13.95,13.9,13.92,423200.0,11.1975,11.2217,11.1815,11.1975,423200.0
2010-05-25 13:25:00,13.93,13.94,13.92,13.93,68400.0,11.2056,11.2136,11.1975,11.2056,68400.0
2010-05-25 13:30:00,13.93,13.94,13.91,13.92,143200.0,11.2056,11.2136,11.1895,11.1975,143200.0
2010-05-25 13:35:00,13.93,13.94,13.9,13.91,92800.0,11.2056,11.2136,11.1815,11.1895,92800.0
2010-05-25 13:40:00,13.92,13.92,13.89,13.9,121200.0,11.1975,11.1975,11.1734,11.1815,121200.0
2010-05-25 13:45:00,13.9,13.91,13.88,13.9,491200.0,11.1815,11.1895,11.1654,11.1815,491200.0
2010-05-25 13:50:00,13.9,13.94,13.89,13.91,132000.0,11.1815,11.2136,11.1734,11.1895,132000.0
2010-05-25 13:55:00,13.91,13.93,13.9,13.91,82400.0,11.1895,11.2056,11.1815,11.1895,82400.0
2010-05-25 14:00:00,13.91,13.93,13.89,13.93,114800.0,11.1895,11.2056,11.1734,11.2056,114800.0
2010-05-25 14:05:00,13.93,13.96,13.92,13.93,100800.0,11.2056,11.2297,11.1975,11.2056,100800.0
2010-05-25 14:10:00,13.94,13.99,13.94,13.99,98800.0,11.2136,11.2539,11.2136,11.2539,98800.0
2010-05-25 14:15:00,13.99,13.99,13.96,13.99,139600.0,11.2539,11.2539,11.2297,11.2539,139600.0
2010-05-25 14:20:00,13.99,14.0,13.91,13.99,746000.0,11.2539,11.2619,11.1895,11.2539,746000.0
2010-05-25 14:25:00,13.99,14.02,13.99,14.0,67600.0,11.2539,11.278,11.2539,11.2619,67600.0
2010-05-25 14:30:00,13.99,14.02,13.97,13.97,96400.0,11.2539,11.278,11.2378,11.2378,96400.0
2010-05-25 14:35:00,13.97,13.99,13.96,13.97,483200.0,11.2378,11.2539,11.2297,11.2378,483200.0
2010-05-25 14:40:00,13.97,14.03,13.96,14.01,272000.0,11.2378,11.286,11.2297,11.2699,272000.0
2010-05-25 14:45:00,14.01,14.08,14.0,14.08,149200.0,11.2699,11.3263,11.2619,11.3263,149200.0
2010-05-25 14:50:00,14.09,14.09,14.05,14.07,96000.0,11.3343,11.3343,11.3021,11.3182,96000.0
2010-05-25 14:55:00,14.08,14.08,14.01,14.01,274800.0,11.3263,11.3263,11.2699,11.2699,274800.0
2010-05-25 15:00:00,14.01,14.07,14.0,14.05,412000.0,11.2699,11.3182,11.2619,11.3021,412000.0
2010-05-25 15:05:00,14.05,14.1,14.05,14.09,171200.0,11.3021,11.3423,11.3021,11.3343,171200.0
2010-05-25 15:10:00,14.09,14.1,14.04,14.04,136000.0,11.3343,11.3423,11.2941,11.2941,136000.0
2010-05-25 15:15:00,14.05,14.06,14.04,14.06,205600.0,11.3021,11.3102,11.2941,11.3102,205600.0
2010-05-25 15:20:00,14.06,14.17,14.06,14.17,561600.0,11.3102,11.3986,11.3102,11.3986,561600.0
2010-05-25 15:25:00,14.16,14.18,14.13,14.16,106400.0,11.3906,11.4067,11.3665,11.3906,106400.0
2010-05-25 15:30:00,14.16,14.21,14.14,14.2,277600.0,11.3906,11.4308,11.3745,11.4228,277600.0
2010-05-25 15:35:00,14.2,14.23,14.17,14.18,264000.0,11.4228,11.4469,11.3986,11.4067,264000.0
2010-05-25 15:40:00,14.17,14.21,14.17,14.18,265600.0,11.3986,11.4308,11.3986,11.4067,265600.0
2010-05-25 15:45:00,14.17,14.2,14.14,14.19,361600.0,11.3986,11.4228,11.3745,11.4147,361600.0
2010-05-25 15:50:00,14.19,14.19,14.14,14.17,394000.0,11.4147,11.4147,11.3745,11.3986,394000.0
2010-05-25 15:55:00,14.17,14.22,14.16,14.22,831200.0,11.3986,11.4389,11.3906,11.4389,831200.0
2010-05-26 09:30:00,14.27,14.41,14.24,14.39,351200.0,11.4791,11.5917,11.455,11.5756,351200.0
2010-05-26 09:35:00,14.39,14.44,14.36,14.44,200800.0,11.5756,11.6158,11.5515,11.6158,200800.0
2010-05-26 09:40:00,14.43,14.45,14.42,14.45,170000.0,11.6078,11.6239,11.5998,11.6239,170000.0
2010-05-26 09:45:00,14.43,14.43,14.38,14.4,135600.0,11.6078,11.6078,11.5676,11.5837,135600.0
2010-05-26 09:50:00,14.39,14.43,14.38,14.42,181600.0,11.5756,11.6078,11.5676,11.5998,181600.0
2010-05-26 09:55:00,14.42,14.5,14.42,14.49,315200.0,11.5998,11.6641,11.5998,11.6561,315200.0
2010-05-26 10:00:00,14.49,14.56,14.49,14.51,280400.0,11.6561,11.7124,11.6561,11.6722,280400.0
2010-05-26 10:05:00,14.52,14.52,14.49,14.49,90400.0,11.6802,11.6802,11.6561,11.6561,90400.0
2010-05-26 10:10:00,14.49,14.5,14.47,14.5,48000.0,11.6561,11.6641,11.64,11.6641,48000.0
2010-05-26 10:15:00,14.49,14.54,14.48,14.53,190400.0,11.6561,11.6963,11.648,11.6882,190400.0
2010-05-26 10:20:00,14.53,14.53,14.5,14.52,363600.0,11.6882,11.6882,11.6641,11.6802,363600.0
2010-05-26 10:25:00,14.51,14.52,14.49,14.51,114000.0,11.6722,11.6802,11.6561,11.6722,114000.0
2010-05-26 10:30:00,14.51,14.52,14.5,14.52,94800.0,11.6722,11.6802,11.6641,11.6802,94800.0
2010-05-26 10:35:00,14.52,14.56,14.51,14.56,94000.0,11.6802,11.7124,11.6722,11.7124,94000.0
2010-05-26 10:40:00,14.56,14.58,14.55,14.57,60000.0,11.7124,11.7285,11.7043,11.7204,60000.0
2010-05-26 10:45:00,14.57,14.58,14.54,14.54,58400.0,11.7204,11.7285,11.6963,11.6963,58400.0
2010-05-26 10:50:00,14.54,14.56,14.51,14.51,33200.0,11.6963,11.7124,11.6722,11.6722,33200.0
2010-05-26 10:55:00,14.51,14.51,14.47,14.49,54800.0,11.6722,11.6722,11.64,11.6561,54800.0
2010-05-26 11:00:00,14.48,14.49,14.45,14.46,95200.0,11.648,11.6561,11.6239,11.6319,95200.0
2010-05-26 11:05:00,14.46,14.48,14.44,14.48,70800.0,11.6319,11.648,11.6158,11.648,70800.0
2010-05-26 11:10:00,14.48,14.5,14.47,14.49,68000.0,11.648,11.6641,11.64,11.6561,68000.0
2010-05-26 11:15:00,14.49,14.5,14.47,14.5,41200.0,11.6561,11.6641,11.64,11.6641,41200.0
2010-05-26 11:20:00,14.49,14.5,14.46,14.47,68400.0,11.6561,11.6641,11.6319,11.64,68400.0
2010-05-26 11:25:00,14.47,14.47,14.4,14.4,66800.0,11.64,11.64,11.5837,11.5837,66800.0
2010-05-26 11:30:00,14.4,14.42,14.38,14.41,70000.0,11.5837,11.5998,11.5676,11.5917,70000.0
2010-05-26 11:35:00,14.41,14.44,14.4,14.43,132400.0,11.5917,11.6158,11.5837,11.6078,132400.0
2010-05-26 11:40:00,14.43,14.46,14.43,14.43,131200.0,11.6078,11.6319,11.6078,11.6078,131200.0
2010-05-26 11:45:00,14.44,14.45,14.38,14.4,120800.0,11.6158,11.6239,11.5676,11.5837,120800.0
2010-05-26 11:50:00,14.4,14.41,14.38,14.41,167600.0,11.5837,11.5917,11.5676,11.5917,167600.0
2010-05-26 11:55:00,14.4,14.44,14.4,14.43,65200.0,11.5837,11.6158,11.5837,11.6078,65200.0
2010-05-26 12:00:00,14.44,14.44,14.42,14.44,73200.0,11.6158,11.6158,11.5998,11.6158,73200.0
2010-05-26 12:05:00,14.45,14.46,14.45,14.45,55200.0,11.6239,11.6319,11.6239,11.6239,55200.0
2010-05-26 12:10:00,14.46,14.46,14.45,14.45,40800.0,11.6319,11.6319,11.6239,11.6239,40800.0
2010-05-26 12:15:00,14.45,14.46,14.45,14.46,15600.0,11.6239,11.6319,11.6239,11.6319,15600.0
2010-05-26 12:20:00,14.46,14.47,14.46,14.47,32400.0,11.6319,11.64,11.6319,11.64,32400.0
2010-05-26 12:25:00,14.47,14.47,14.44,14.44,97200.0,11.64,11.64,11.6158,11.6158,97200.0
2010-05-26 12:30:00,14.44,14.45,14.43,14.45,115600.0,11.6158,11.6239,11.6078,11.6239,115600.0
2010-05-26 12:35:00,14.45,14.47,14.44,14.46,116800.0,11.6239,11.64,11.6158,11.6319,116800.0
2010-05-26 12:40:00,14.46,14.46,14.4,14.43,125600.0,11.6319,11.6319,11.5837,11.6078,125600.0
2010-05-26 12:45:00,14.43,14.45,14.42,14.42,142400.0,11.6078,11.6239,11.5998,11.5998,142400.0
2010-05-26 12:50:00,14.41,14.47,14.41,14.47,159200.0,11.5917,11.64,11.5917,11.64,159200.0
2010-05-26 12:55:00,14.47,14.47,14.45,14.47,28400.0,11.64,11.64,11.6239,11.64,28400.0
2010-05-26 13:00:00,14.47,14.48,14.47,14.48,34400.0,11.64,11.648,11.64,11.648,34400.0
2010-05-26 13:05:00,14.48,14.5,14.47,14.49,43600.0,11.648,11.6641,11.64,11.6561,43600.0
2010-05-26 13:10:00,14.49,14.5,14.47,14.47,28800.0,11.6561,11.6641,11.64,11.64,28800.0
2010-05-26 13:15:00,14.48,14.49,14.47,14.47,30400.0,11.648,11.6561,11.64,11.64,30400.0
2010-05-26 13:20:00,14.48,14.49,14.47,14.49,49600.0,11.648,11.6561,11.64,11.6561,49600.0
2010-05-26 13:25:00,14.49,14.49,14.48,14.48,86400.0,11.6561,11.6561,11.648,11.648,86400.0
2010-05-26 13:30:00,14.48,14.48,14.47,14.48,41200.0,11.648,11.648,11.64,11.648,41200.0
2010-05-26 13:35:00,14.49,14.51,14.48,14.5,156000.0,11.6561,11.6722,11.648,11.6641,156000.0
2010-05-26 13:40:00,14.51,14.52,14.5,14.51,71600.0,11.6722,11.6802,11.6641,11.6722,71600.0
2010-05-26 13:45:00,14.5,14.51,14.48,14.49,40000.0,11.6641,11.6722,11.648,11.6561,40000.0
2010-05-26 13:50:00,14.49,14.5,14.48,14.49,18000.0,11.6561,11.6641,11.648,11.6561,18000.0
2010-05-26 13:55:00,14.49,14.5,14.47,14.49,80800.0,11.6561,11.6641,11.64,11.6561,80800.0
2010-05-26 14:00:00,14.48,14.5,14.47,14.47,92400.0,11.648,11.6641,11.64,11.64,92400.0
2010-05-26 14:05:00,14.48,14.49,14.47,14.49,51200.0,11.648,11.6561,11.64,11.6561,51200.0
2010-05-26 14:10:00,14.48,14.48,14.45,14.45,58400.0,11.648,11.648,11.6239,11.6239,58400.0
2010-05-26 14:15:00,14.45,14.46,14.44,14.46,88400.0,11.6239,11.6319,11.6158,11.6319,88400.0
2010-05-26 14:20:00,14.47,14.47,14.43,14.45,144800.0,11.64,11.64,11.6078,11.6239,144800.0
2010-05-26 14:25:00,14.45,14.46,14.43,14.46,94800.0,11.6239,11.6319,11.6078,11.6319,94800.0
2010-05-26 14:30:00,14.46,14.47,14.39,14.43,128400.0,11.6319,11.64,11.5756,11.6078,128400.0
2010-05-26 14:35:00,14.42,14.43,14.37,14.42,93600.0,11.5998,11.6078,11.5595,11.5998,93600.0
2010-05-26 14:40:00,14.42,14.44,14.39,14.4,80000.0,11.5998,11.6158,11.5756,11.5837,80000.0
2010-05-26 14:45:00,14.4,14.4,14.35,14.37,69600.0,11.5837,11.5837,11.5434,11.5595,69600.0
2010-05-26 14:50:00,14.36,14.36,14.31,14.31,68800.0,11.5515,11.5515,11.5113,11.5113,68800.0
2010-05-26 14:55:00,14.31,14.35,14.31,14.35,84000.0,11.5113,11.5434,11.5113,11.5434,84000.0
2010-05-26 15:00:00,14.35,14.4,14.35,14.38,170800.0,11.5434,11.5837,11.5434,11.5676,170800.0
2010-05-26 15:05:00,14.37,14.38,14.35,14.36,166400.0,11.5595,11.5676,11.5434,11.5515,166400.0
2010-05-26 15:10:00,14.36,14.39,14.36,14.38,145600.0,11.5515,11.5756,11.5515,11.5676,145600.0
2010-05-26 15:15:00,14.39,14.39,14.32,14.33,146400.0,11.5756,11.5756,11.5193,11.5274,146400.0
2010-05-26 15:20:00,14.34,14.34,14.27,14.27,91600.0,11.5354,11.5354,11.4791,11.4791,91600.0
2010-05-26 15:25:00,14.27,14.27,14.16,14.23,358400.0,11.4791,11.4791,11.3906,11.4469,358400.0
2010-05-26 15:30:00,14.22,14.27,14.21,14.22,106400.0,11.4389,11.4791,11.4308,11.4389,106400.0
2010-05-26 15:35:00,14.22,14.26,14.18,14.26,149200.0,11.4389,11.471,11.4067,11.471,149200.0
2010-05-26 15:40:00,14.27,14.32,14.27,14.31,210400.0,11.4791,11.5193,11.4791,11.5113,210400.0
2010-05-26 15:45:00,14.3,14.3,14.22,14.24,169600.0,11.5032,11.5032,11.4389,11.455,169600.0
2010-05-26 15:50:00,14.24,14.26,14.22,14.24,144000.0,11.455,11.471,11.4389,11.455,144000.0
2010-05-26 15:55:00,14.24,14.26,14.22,14.23,143600.0,11.455,11.471,11.4389,11.4469,143600.0
2010-05-27 09:30:00,14.55,14.63,14.54,14.57,359600.0,11.7043,11.7687,11.6963,11.7204,359600.0
2010-05-27 09:35:00,14.55,14.56,14.51,14.51,140000.0,11.7043,11.7124,11.6722,11.6722,140000.0
2010-05-27 09:40:00,14.51,14.54,14.49,14.53,155600.0,11.6722,11.6963,11.6561,11.6882,155600.0
2010-05-27 09:45:00,14.55,14.56,14.52,14.52,134400.0,11.7043,11.7124,11.6802,11.6802,134400.0
2010-05-27 09:50:00,14.51,14.52,14.46,14.49,80000.0,11.6722,11.6802,11.6319,11.6561,80000.0
2010-05-27 09:55:00,14.48,14.52,14.47,14.51,108800.0,11.648,11.6802,11.64,11.6722,108800.0
2010-05-27 10:00:00,14.51,14.51,14.46,14.49,106800.0,11.6722,11.6722,11.6319,11.6561,106800.0
2010-05-27 10:05:00,14.49,14.53,14.49,14.51,137600.0,11.6561,11.6882,11.6561,11.6722,137600.0
2010-05-27 10:10:00,14.52,14.56,14.52,14.55,111200.0,11.6802,11.7124,11.6802,11.7043,111200.0
2010-05-27 10:15:00,14.55,14.58,14.54,14.56,88400.0,11.7043,11.7285,11.6963,11.7124,88400.0
2010-05-27 10:20:00,14.55,14.58,14.55,14.57,49600.0,11.7043,11.7285,11.7043,11.7204,49600.0
2010-05-27 10:25:00,14.57,14.62,14.57,14.62,97200.0,11.7204,11.7606,11.7204,11.7606,97200.0
2010-05-27 10:30:00,14.62,14.65,14.61,14.62,106400.0,11.7606,11.7848,11.7526,11.7606,106400.0
2010-05-27 10:35:00,14.63,14.63,14.58,14.58,48400.0,11.7687,11.7687,11.7285,11.7285,48400.0
2010-05-27 10:40:00,14.58,14.61,14.58,14.6,19200.0,11.7285,11.7526,11.7285,11.7445,19200.0
2010-05-27 10:45:00,14.6,14.6,14.54,14.56,54400.0,11.7445,11.7445,11.6963,11.7124,54400.0
2010-05-27 10:50:00,14.57,14.61,14.57,14.6,67200.0,11.7204,11.7526,11.7204,11.7445,67200.0
2010-05-27 10:55:00,14.6,14.6,14.56,14.56,15600.0,11.7445,11.7445,11.7124,11.7124,15600.0
2010-05-27 11:00:00,14.56,14.59,14.56,14.58,48800.0,11.7124,11.7365,11.7124,11.7285,48800.0
2010-05-27 11:05:00,14.58,14.6,14.56,14.58,42400.0,11.7285,11.7445,11.7124,11.7285,42400.0
2010-05-27 11:10:00,14.58,14.58,14.56,14.57,46800.0,11.7285,11.7285,11.7124,11.7204,46800.0
2010-05-27 11:15:00,14.57,14.59,14.55,14.57,68800.0,11.7204,11.7365,11.7043,11.7204,68800.0
2010-05-27 11:20:00,14.57,14.58,14.55,14.57,24000.0,11.7204,11.7285,11.7043,11.7204,24000.0
2010-05-27 11:25:00,14.58,14.6,14.58,14.59,39200.0,11.7285,11.7445,11.7285,11.7365,39200.0
2010-05-27 11:30:00,14.59,14.6,14.55,14.56,33600.0,11.7365,11.7445,11.7043,11.7124,33600.0
2010-05-27 11:35:00,14.57,14.57,14.54,14.54,10400.0,11.7204,11.7204,11.6963,11.6963,10400.0
2010-05-27 11:40:00,14.53,14.56,14.53,14.56,26000.0,11.6882,11.7124,11.6882,11.7124,26000.0
2010-05-27 11:45:00,14.56,14.58,14.56,14.57,45200.0,11.7124,11.7285,11.7124,11.7204,45200.0
2010-05-27 11:50:00,14.57,14.6,14.57,14.6,42800.0,11.7204,11.7445,11.7204,11.7445,42800.0
2010-05-27 11:55:00,14.59,14.6,14.58,14.6,26000.0,11.7365,11.7445,11.7285,11.7445,26000.0
2010-05-27 12:00:00,14.6,14.61,14.58,14.61,31200.0,11.7445,11.7526,11.7285,11.7526,31200.0
2010-05-27 12:05:00,14.61,14.63,14.61,14.63,44400.0,11.7526,11.7687,11.7526,11.7687,44400.0
2010-05-27 12:10:00,14.63,14.65,14.62,14.65,13600.0,11.7687,11.7848,11.7606,11.7848,13600.0
2010-05-27 12:15:00,14.65,14.66,14.63,14.64,26000.0,11.7848,11.7928,11.7687,11.7767,26000.0
2010-05-27 12:20:00,14.63,14.64,14.62,14.63,40000.0,11.7687,11.7767,11.7606,11.7687,40000.0
2010-05-27 12:25:00,14.62,14.66,14.62,14.64,26400.0,11.7606,11.7928,11.7606,11.7767,26400.0
2010-05-27 12:30:00,14.65,14.65,14.63,14.64,29200.0,11.7848,11.7848,11.7687,11.7767,29200.0
2010-05-27 12:35:00,14.64,14.64,14.63,14.63,20000.0,11.7767,11.7767,11.7687,11.7687,20000.0
2010-05-27 12:40:00,14.63,14.63,14.61,14.62,33600.0,11.7687,11.7687,11.7526,11.7606,33600.0
2010-05-27 12:45:00,14.61,14.63,14.61,14.62,16000.0,11.7526,11.7687,11.7526,11.7606,16000.0
2010-05-27 12:50:00,14.62,14.62,14.61,14.61,5600.0,11.7606,11.7606,11.7526,11.7526,5600.0
2010-05-27 12:55:00,14.62,14.64,14.62,14.62,26800.0,11.7606,11.7767,11.7606,11.7606,26800.0
2010-05-27 13:00:00,14.61,14.61,14.59,14.61,31600.0,11.7526,11.7526,11.7365,11.7526,31600.0
2010-05-27 13:05:00,14.6,14.6,14.57,14.59,29600.0,11.7445,11.7445,11.7204,11.7365,29600.0
2010-05-27 13:10:00,14.59,14.6,14.58,14.6,30800.0,11.7365,11.7445,11.7285,11.7445,30800.0
2010-05-27 13:15:00,14.61,14.63,14.61,14.63,30400.0,11.7526,11.7687,11.7526,11.7687,30400.0
2010-05-27 13:20:00,14.63,14.64,14.63,14.63,163200.0,11.7687,11.7767,11.7687,11.7687,163200.0
2010-05-27 13:25:00,14.63,14.64,14.63,14.63,10400.0,11.7687,11.7767,11.7687,11.7687,10400.0
2010-05-27 13:30:00,14.63,14.64,14.63,14.64,22000.0,11.7687,11.7767,11.7687,11.7767,22000.0
2010-05-27 13:35:00,14.65,14.68,14.65,14.67,63600.0,11.7848,11.8089,11.7848,11.8009,63600.0
2010-05-27 13:40:00,14.67,14.67,14.64,14.65,60400.0,11.8009,11.8009,11.7767,11.7848,60400.0
2010-05-27 13:45:00,14.64,14.65,14.62,14.63,46400.0,11.7767,11.7848,11.7606,11.7687,46400.0
2010-05-27 13:50:00,14.63,14.63,14.62,14.62,44800.0,11.7687,11.7687,11.7606,11.7606,44800.0
2010-05-27 13:55:00,14.62,14.63,14.62,14.63,34800.0,11.7606,11.7687,11.7606,11.7687,34800.0
2010-05-27 14:00:00,14.63,14.64,14.61,14.61,22400.0,11.7687,11.7767,11.7526,11.7526,22400.0
2010-05-27 14:05:00,14.61,14.66,14.61,14.65,53200.0,11.7526,11.7928,11.7526,11.7848,53200.0
2010-05-27 14:10:00,14.66,14.67,14.65,14.66,67200.0,11.7928,11.8009,11.7848,11.7928,67200.0
2010-05-27 14:15:00,14.65,14.66,14.65,14.66,13600.0,11.7848,11.7928,11.7848,11.7928,13600.0
2010-05-27 14:20:00,14.66,14.69,14.66,14.69,95200.0,11.7928,11.8169,11.7928,11.8169,95200.0
2010-05-27 14:25:00,14.68,14.69,14.68,14.68,56000.0,11.8089,11.8169,11.8089,11.8089,56000.0
2010-05-27 14:30:00,14.68,14.7,14.68,14.69,78800.0,11.8089,11.825,11.8089,11.8169,78800.0
2010-05-27 14:35:00,14.69,14.71,14.69,14.7,91200.0,11.8169,11.833,11.8169,11.825,91200.0
2010-05-27 14:40:00,14.7,14.71,14.7,14.7,55600.0,11.825,11.833,11.825,11.825,55600.0
2010-05-27 14:45:00,14.7,14.71,14.69,14.7,22800.0,11.825,11.833,11.8169,11.825,22800.0
2010-05-27 14:50:00,14.7,14.7,14.67,14.68,15200.0,11.825,11.825,11.8009,11.8089,15200.0
2010-05-27 14:55:00,14.68,14.7,14.67,14.7,80800.0,11.8089,11.825,11.8009,11.825,80800.0
2010-05-27 15:00:00,14.69,14.7,14.69,14.7,40000.0,11.8169,11.825,11.8169,11.825,40000.0
2010-05-27 15:05:00,14.71,14.71,14.7,14.71,68000.0,11.833,11.833,11.825,11.833,68000.0
2010-05-27 15:10:00,14.71,14.72,14.69,14.71,72400.0,11.833,11.8411,11.8169,11.833,72400.0
2010-05-27 15:15:00,14.71,14.72,14.7,14.7,114400.0,11.833,11.8411,11.825,11.825,114400.0
2010-05-27 15:20:00,14.7,14.71,14.68,14.7,101200.0,11.825,11.833,11.8089,11.825,101200.0
2010-05-27 15:25:00,14.7,14.7,14.68,14.7,39200.0,11.825,11.825,11.8089,11.825,39200.0
2010-05-27 15:30:00,14.7,14.72,14.7,14.71,54400.0,11.825,11.8411,11.825,11.833,54400.0
2010-05-27 15:35:00,14.71,14.72,14.7,14.71,48400.0,11.833,11.8411,11.825,11.833,48400.0
2010-05-27 15:40:00,14.72,14.74,14.71,14.74,105600.0,11.8411,11.8572,11.833,11.8572,105600.0
2010-05-27 15:45:00,14.74,14.76,14.73,14.75,144400.0,11.8572,11.8733,11.8491,11.8652,144400.0
2010-05-27 15:50:00,14.75,14.79,14.75,14.79,171600.0,11.8652,11.8974,11.8652,11.8974,171600.0
2010-05-27 15:55:00,14.79,14.8,14.78,14.8,436000.0,11.8974,11.9054,11.8893,11.9054,436000.0
2010-05-28 09:30:00,14.76,14.77,14.7,14.71,206800.0,11.8733,11.8813,11.825,11.833,206800.0
2010-05-28 09:35:00,14.71,14.71,14.68,14.69,55200.0,11.833,11.833,11.8089,11.8169,55200.0
2010-05-28 09:40:00,14.68,14.69,14.62,14.62,133200.0,11.8089,11.8169,11.7606,11.7606,133200.0
2010-05-28 09:45:00,14.62,14.68,14.61,14.67,205200.0,11.7606,11.8089,11.7526,11.8009,205200.0
2010-05-28 09:50:00,14.67,14.67,14.64,14.66,85200.0,11.8009,11.8009,11.7767,11.7928,85200.0
2010-05-28 09:55:00,14.67,14.71,14.63,14.7,166400.0,11.8009,11.833,11.7687,11.825,166400.0
2010-05-28 10:00:00,14.71,14.74,14.71,14.74,61600.0,11.833,11.8572,11.833,11.8572,61600.0
2010-05-28 10:05:00,14.74,14.78,14.73,14.76,112800.0,11.8572,11.8893,11.8491,11.8733,112800.0
2010-05-28 10:10:00,14.76,14.79,14.75,14.77,71600.0,11.8733,11.8974,11.8652,11.8813,71600.0
2010-05-28 10:15:00,14.78,14.79,14.77,14.78,39600.0,11.8893,11.8974,11.8813,11.8893,39600.0
2010-05-28 10:20:00,14.78,14.79,14.74,14.74,120000.0,11.8893,11.8974,11.8572,11.8572,120000.0
2010-05-28 10:25:00,14.74,14.75,14.73,14.74,83200.0,11.8572,11.8652,11.8491,11.8572,83200.0
2010-05-28 10:30:00,14.74,14.78,14.74,14.77,67600.0,11.8572,11.8893,11.8572,11.8813,67600.0
2010-05-28 10:35:00,14.77,14.78,14.75,14.75,85600.0,11.8813,11.8893,11.8652,11.8652,85600.0
2010-05-28 10:40:00,14.75,14.75,14.7,14.7,89200.0,11.8652,11.8652,11.825,11.825,89200.0
2010-05-28 10:45:00,14.7,14.72,14.64,14.64,166000.0,11.825,11.8411,11.7767,11.7767,166000.0
2010-05-28 10:50:00,14.64,14.67,14.64,14.65,216000.0,11.7767,11.8009,11.7767,11.7848,216000.0
2010-05-28 10:55:00,14.65,14.68,14.65,14.68,167600.0,11.7848,11.8089,11.7848,11.8089,167600.0
2010-05-28 11:00:00,14.67,14.69,14.67,14.67,134800.0,11.8009,11.8169,11.8009,11.8009,134800.0
2010-05-28 11:05:00,14.67,14.67,14.64,14.67,120800.0,11.8009,11.8009,11.7767,11.8009,120800.0
2010-05-28 11:10:00,14.66,14.68,14.62,14.62,68000.0,11.7928,11.8089,11.7606,11.7606,68000.0
2010-05-28 11:15:00,14.61,14.62,14.59,14.6,78400.0,11.7526,11.7606,11.7365,11.7445,78400.0
2010-05-28 11:20:00,14.59,14.6,14.57,14.58,35200.0,11.7365,11.7445,11.7204,11.7285,35200.0
2010-05-28 11:25:00,14.59,14.62,14.58,14.62,28000.0,11.7365,11.7606,11.7285,11.7606,28000.0
2010-05-28 11:30:00,14.62,14.63,14.61,14.61,58000.0,11.7606,11.7687,11.7526,11.7526,58000.0
2010-05-28 11:35:00,14.61,14.63,14.61,14.61,27200.0,11.7526,11.7687,11.7526,11.7526,27200.0
2010-05-28 11:40:00,14.61,14.68,14.61,14.68,76800.0,11.7526,11.8089,11.7526,11.8089,76800.0
2010-05-28 11:45:00,14.68,14.7,14.67,14.7,63600.0,11.8089,11.825,11.8009,11.825,63600.0
2010-05-28 11:50:00,14.7,14.7,14.67,14.68,84800.0,11.825,11.825,11.8009,11.8089,84800.0
2010-05-28 11:55:00,14.68,14.68,14.66,14.67,42800.0,11.8089,11.8089,11.7928,11.8009,42800.0
2010-05-28 12:00:00,14.67,14.69,14.65,14.65,207600.0,11.8009,11.8169,11.7848,11.7848,207600.0
2010-05-28 12:05:00,14.66,14.67,14.65,14.67,112000.0,11.7928,11.8009,11.7848,11.8009,112000.0
2010-05-28 12:10:00,14.67,14.69,14.67,14.67,72400.0,11.8009,11.8169,11.8009,11.8009,72400.0
2010-05-28 12:15:00,14.67,14.68,14.67,14.68,49600.0,11.8009,11.8089,11.8009,11.8089,49600.0
2010-05-28 12:20:00,14.69,14.71,14.69,14.71,12800.0,11.8169,11.833,11.8169,11.833,12800.0
2010-05-28 12:25:00,14.71,14.71,14.7,14.7,14400.0,11.833,11.833,11.825,11.825,14400.0
2010-05-28 12:30:00,14.7,14.71,14.7,14.7,30400.0,11.825,11.833,11.825,11.825,30400.0
2010-05-28 12:35:00,14.7,14.7,14.55,14.56,370000.0,11.825,11.825,11.7043,11.7124,370000.0
2010-05-28 12:40:00,14.55,14.63,14.54,14.58,367600.0,11.7043,11.7687,11.6963,11.7285,367600.0
2010-05-28 12:45:00,14.57,14.62,14.55,14.61,157200.0,11.7204,11.7606,11.7043,11.7526,157200.0
2010-05-28 12:50:00,14.61,14.64,14.6,14.63,68400.0,11.7526,11.7767,11.7445,11.7687,68400.0
2010-05-28 12:55:00,14.63,14.65,14.59,14.6,100000.0,11.7687,11.7848,11.7365,11.7445,100000.0
2010-05-28 13:00:00,14.6,14.63,14.6,14.62,75600.0,11.7445,11.7687,11.7445,11.7606,75600.0
2010-05-28 13:05:00,14.62,14.62,14.58,14.6,69200.0,11.7606,11.7606,11.7285,11.7445,69200.0
2010-05-28 13:10:00,14.59,14.62,14.59,14.61,53600.0,11.7365,11.7606,11.7365,11.7526,53600.0
2010-05-28 13:15:00,14.61,14.63,14.59,14.63,67600.0,11.7526,11.7687,11.7365,11.7687,67600.0
2010-05-28 13:20:00,14.63,14.63,14.61,14.62,23200.0,11.7687,11.7687,11.7526,11.7606,23200.0
2010-05-28 13:25:00,14.62,14.63,14.61,14.61,46400.0,11.7606,11.7687,11.7526,11.7526,46400.0
2010-05-28 13:30:00,14.62,14.63,14.6,14.6,83200.0,11.7606,11.7687,11.7445,11.7445,83200.0
2010-05-28 13:35:00,14.6,14.61,14.59,14.6,93200.0,11.7445,11.7526,11.7365,11.7445,93200.0
2010-05-28 13:40:00,14.6,14.61,14.59,14.6,57600.0,11.7445,11.7526,11.7365,11.7445,57600.0
2010-05-28 13:45:00,14.6,14.6,14.55,14.57,63600.0,11.7445,11.7445,11.7043,11.7204,63600.0
2010-05-28 13:50:00,14.57,14.59,14.56,14.59,40400.0,11.7204,11.7365,11.7124,11.7365,40400.0
2010-05-28 13:55:00,14.58,14.59,14.55,14.56,58800.0,11.7285,11.7365,11.7043,11.7124,58800.0
2010-05-28 14:00:00,14.55,14.56,14.54,14.54,79200.0,11.7043,11.7124,11.6963,11.6963,79200.0
2010-05-28 14:05:00,14.54,14.55,14.51,14.54,104400.0,11.6963,11.7043,11.6722,11.6963,104400.0
2010-05-28 14:10:00,14.55,14.56,14.53,14.55,80000.0,11.7043,11.7124,11.6882,11.7043,80000.0
2010-05-28 14:15:00,14.55,14.58,14.55,14.57,22400.0,11.7043,11.7285,11.7043,11.7204,22400.0
2010-05-28 14:20:00,14.57,14.57,14.56,14.56,61200.0,11.7204,11.7204,11.7124,11.7124,61200.0
2010-05-28 14:25:00,14.56,14.59,14.56,14.58,48800.0,11.7124,11.7365,11.7124,11.7285,48800.0
2010-05-28 14:30:00,14.58,14.59,14.57,14.59,26400.0,11.7285,11.7365,11.7204,11.7365,26400.0
2010-05-28 14:35:00,14.59,14.63,14.59,14.63,70800.0,11.7365,11.7687,11.7365,11.7687,70800.0
2010-05-28 14:40:00,14.63,14.65,14.62,14.65,80400.0,11.7687,11.7848,11.7606,11.7848,80400.0
2010-05-28 14:45:00,14.65,14.7,14.65,14.68,70800.0,11.7848,11.825,11.7848,11.8089,70800.0
2010-05-28 14:50:00,14.68,14.7,14.67,14.68,104800.0,11.8089,11.825,11.8009,11.8089,104800.0
2010-05-28 14:55:00,14.67,14.67,14.63,14.64,28000.0,11.8009,11.8009,11.7687,11.7767,28000.0
2010-05-28 15:00:00,14.65,14.66,14.64,14.66,58400.0,11.7848,11.7928,11.7767,11.7928,58400.0
2010-05-28 15:05:00,14.66,14.69,14.65,14.65,56000.0,11.7928,11.8169,11.7848,11.7848,56000.0
2010-05-28 15:10:00,14.65,14.69,14.65,14.68,88000.0,11.7848,11.8169,11.7848,11.8089,88000.0
2010-05-28 15:15:00,14.68,14.71,14.68,14.71,340800.0,11.8089,11.833,11.8089,11.833,340800.0
2010-05-28 15:20:00,14.71,14.74,14.71,14.73,139200.0,11.833,11.8572,11.833,11.8491,139200.0
2010-05-28 15:25:00,14.73,14.75,14.72,14.74,238000.0,11.8491,11.8652,11.8411,11.8572,238000.0
2010-05-28 15:30:00,14.74,14.77,14.73,14.73,171200.0,11.8572,11.8813,11.8491,11.8491,171200.0
2010-05-28 15:35:00,14.74,14.74,14.71,14.71,138800.0,11.8572,11.8572,11.833,11.833,138800.0
2010-05-28 15:40:00,14.71,14.74,14.69,14.72,227200.0,11.833,11.8572,11.8169,11.8411,227200.0
2010-05-28 15:45:00,14.72,14.72,14.62,14.69,193200.0,11.8411,11.8411,11.7606,11.8169,193200.0
2010-05-28 15:50:00,14.69,14.7,14.65,14.69,189200.0,11.8169,11.825,11.7848,11.8169,189200.0
2010-05-28 15:55:00,14.69,14.69,14.59,14.59,420800.0,11.8169,11.8169,11.7365,11.7365,420800.0
2010-06-01 09:30:00,14.44,14.47,14.4,14.43,209200.0,11.6158,11.64,11.5837,11.6078,209200.0
2010-06-01 09:35:00,14.44,14.45,14.37,14.39,109600.0,11.6158,11.6239,11.5595,11.5756,109600.0
2010-06-01 09:40:00,14.39,14.42,14.38,14.42,40400.0,11.5756,11.5998,11.5676,11.5998,40400.0
2010-06-01 09:45:00,14.42,14.43,14.39,14.43,36800.0,11.5998,11.6078,11.5756,11.6078,36800.0
2010-06-01 09:50:00,14.43,14.47,14.43,14.44,33600.0,11.6078,11.64,11.6078,11.6158,33600.0
2010-06-01 09:55:00,14.44,14.44,14.39,14.39,12800.0,11.6158,11.6158,11.5756,11.5756,12800.0
2010-06-01 10:00:00,14.39,14.54,14.39,14.53,112800.0,11.5756,11.6963,11.5756,11.6882,112800.0
2010-06-01 10:05:00,14.52,14.54,14.49,14.5,92000.0,11.6802,11.6963,11.6561,11.6641,92000.0
2010-06-01 10:10:00,14.5,14.52,14.49,14.5,72000.0,11.6641,11.6802,11.6561,11.6641,72000.0
2010-06-01 10:15:00,14.51,14.53,14.5,14.51,95200.0,11.6722,11.6882,11.6641,11.6722,95200.0
2010-06-01 10:20:00,14.52,14.58,14.51,14.57,131200.0,11.6802,11.7285,11.6722,11.7204,131200.0
2010-06-01 10:25:00,14.57,14.62,14.57,14.59,108000.0,11.7204,11.7606,11.7204,11.7365,108000.0
2010-06-01 10:30:00,14.6,14.64,14.6,14.62,148000.0,11.7445,11.7767,11.7445,11.7606,148000.0
2010-06-01 10:35:00,14.61,14.63,14.6,14.6,79200.0,11.7526,11.7687,11.7445,11.7445,79200.0
2010-06-01 10:40:00,14.61,14.61,14.58,14.58,72000.0,11.7526,11.7526,11.7285,11.7285,72000.0
2010-06-01 10:45:00,14.58,14.59,14.55,14.56,104400.0,11.7285,11.7365,11.7043,11.7124,104400.0
2010-06-01 10:50:00,14.56,14.56,14.54,14.54,38800.0,11.7124,11.7124,11.6963,11.6963,38800.0
2010-06-01 10:55:00,14.54,14.54,14.52,14.52,60400.0,11.6963,11.6963,11.6802,11.6802,60400.0
2010-06-01 11:00:00,14.52,14.52,14.51,14.51,49600.0,11.6802,11.6802,11.6722,11.6722,49600.0
2010-06-01 11:05:00,14.51,14.51,14.49,14.51,40800.0,11.6722,11.6722,11.6561,11.6722,40800.0
2010-06-01 11:10:00,14.51,14.52,14.49,14.51,49600.0,11.6722,11.6802,11.6561,11.6722,49600.0
2010-06-01 11:15:00,14.49,14.5,14.48,14.48,70000.0,11.6561,11.6641,11.648,11.648,70000.0
2010-06-01 11:20:00,14.47,14.49,14.47,14.49,20400.0,11.64,11.6561,11.64,11.6561,20400.0
2010-06-01 11:25:00,14.49,14.51,14.48,14.5,40800.0,11.6561,11.6722,11.648,11.6641,40800.0
2010-06-01 11:30:00,14.5,14.52,14.48,14.48,48400.0,11.6641,11.6802,11.648,11.648,48400.0
2010-06-01 11:35:00,14.48,14.49,14.46,14.48,36000.0,11.648,11.6561,11.6319,11.648,36000.0
2010-06-01 11:40:00,14.48,14.48,14.42,14.42,44400.0,11.648,11.648,11.5998,11.5998,44400.0
2010-06-01 11:45:00,14.42,14.42,14.38,14.41,50400.0,11.5998,11.5998,11.5676,11.5917,50400.0
2010-06-01 11:50:00,14.41,14.41,14.4,14.4,14400.0,11.5917,11.5917,11.5837,11.5837,14400.0
2010-06-01 11:55:00,14.4,14.41,14.35,14.36,55600.0,11.5837,11.5917,11.5434,11.5515,55600.0
2010-06-01 12:00:00,14.36,14.39,14.35,14.38,68000.0,11.5515,11.5756,11.5434,11.5676,68000.0
2010-06-01 12:05:00,14.38,14.39,14.37,14.37,59600.0,11.5676,11.5756,11.5595,11.5595,59600.0
2010-06-01 12:10:00,14.36,14.41,14.36,14.41,70800.0,11.5515,11.5917,11.5515,11.5917,70800.0
2010-06-01 12:15:00,14.41,14.43,14.4,14.42,58000.0,11.5917,11.6078,11.5837,11.5998,58000.0
2010-06-01 12:20:00,14.43,14.43,14.42,14.43,42000.0,11.6078,11.6078,11.5998,11.6078,42000.0
2010-06-01 12:25:00,14.43,14.46,14.43,14.45,115200.0,11.6078,11.6319,11.6078,11.6239,115200.0
2010-06-01 12:30:00,14.45,14.46,14.44,14.46,39600.0,11.6239,11.6319,11.6158,11.6319,39600.0
2010-06-01 12:35:00,14.46,14.46,14.45,14.45,34800.0,11.6319,11.6319,11.6239,11.6239,34800.0
2010-06-01 12:40:00,14.46,14.47,14.44,14.44,36000.0,11.6319,11.64,11.6158,11.6158,36000.0
2010-06-01 12:45:00,14.44,14.44,14.43,14.44,32800.0,11.6158,11.6158,11.6078,11.6158,32800.0
2010-06-01 12:50:00,14.44,14.45,14.43,14.43,18000.0,11.6158,11.6239,11.6078,11.6078,18000.0
2010-06-01 12:55:00,14.43,14.43,14.38,14.38,30800.0,11.6078,11.6078,11.5676,11.5676,30800.0
2010-06-01 13:00:00,14.38,14.41,14.38,14.4,67600.0,11.5676,11.5917,11.5676,11.5837,67600.0
2010-06-01 13:05:00,14.4,14.44,14.4,14.44,50400.0,11.5837,11.6158,11.5837,11.6158,50400.0
2010-06-01 13:10:00,14.44,14.49,14.44,14.49,79200.0,11.6158,11.6561,11.6158,11.6561,79200.0
2010-06-01 13:15:00,14.49,14.53,14.49,14.52,48400.0,11.6561,11.6882,11.6561,11.6802,48400.0
2010-06-01 13:20:00,14.52,14.54,14.52,14.52,28800.0,11.6802,11.6963,11.6802,11.6802,28800.0
2010-06-01 13:25:00,14.52,14.54,14.52,14.54,35600.0,11.6802,11.6963,11.6802,11.6963,35600.0
2010-06-01 13:30:00,14.54,14.54,14.53,14.54,27200.0,11.6963,11.6963,11.6882,11.6963,27200.0
2010-06-01 13:35:00,14.53,14.54,14.52,14.53,31600.0,11.6882,11.6963,11.6802,11.6882,31600.0
2010-06-01 13:40:00,14.52,14.54,14.52,14.52,35200.0,11.6802,11.6963,11.6802,11.6802,35200.0
2010-06-01 13:45:00,14.52,14.54,14.52,14.53,27200.0,11.6802,11.6963,11.6802,11.6882,27200.0
2010-06-01 13:50:00,14.53,14.53,14.47,14.47,57600.0,11.6882,11.6882,11.64,11.64,57600.0
2010-06-01 13:55:00,14.47,14.47,14.43,14.43,46400.0,11.64,11.64,11.6078,11.6078,46400.0
2010-06-01 14:00:00,14.41,14.43,14.39,14.42,123200.0,11.5917,11.6078,11.5756,11.5998,123200.0
2010-06-01 14:05:00,14.42,14.44,14.38,14.38,61200.0,11.5998,11.6158,11.5676,11.5676,61200.0
2010-06-01 14:10:00,14.4,14.44,14.39,14.44,114400.0,11.5837,11.6158,11.5756,11.6158,114400.0
2010-06-01 14:15:00,14.44,14.44,14.41,14.44,108000.0,11.6158,11.6158,11.5917,11.6158,108000.0
2010-06-01 14:20:00,14.43,14.47,14.42,14.46,80400.0,11.6078,11.64,11.5998,11.6319,80400.0
2010-06-01 14:25:00,14.46,14.47,14.44,14.46,86000.0,11.6319,11.64,11.6158,11.6319,86000.0
2010-06-01 14:30:00,14.46,14.49,14.46,14.49,100400.0,11.6319,11.6561,11.6319,11.6561,100400.0
2010-06-01 14:35:00,14.49,14.49,14.47,14.47,212400.0,11.6561,11.6561,11.64,11.64,212400.0
2010-06-01 14:40:00,14.46,14.47,14.45,14.46,75200.0,11.6319,11.64,11.6239,11.6319,75200.0
2010-06-01 14:45:00,14.46,14.5,14.46,14.49,35200.0,11.6319,11.6641,11.6319,11.6561,35200.0
2010-06-01 14:50:00,14.49,14.49,14.44,14.44,52800.0,11.6561,11.6561,11.6158,11.6158,52800.0
2010-06-01 14:55:00,14.44,14.47,14.42,14.46,81600.0,11.6158,11.64,11.5998,11.6319,81600.0
2010-06-01 15:00:00,14.47,14.47,14.44,14.45,38400.0,11.64,11.64,11.6158,11.6239,38400.0
2010-06-01 15:05:00,14.46,14.46,14.4,14.4,93600.0,11.6319,11.6319,11.5837,11.5837,93600.0
2010-06-01 15:10:00,14.4,14.43,14.38,14.42,98000.0,11.5837,11.6078,11.5676,11.5998,98000.0
2010-06-01 15:15:00,14.42,14.43,14.36,14.36,57200.0,11.5998,11.6078,11.5515,11.5515,57200.0
2010-06-01 15:20:00,14.36,14.38,14.3,14.34,205200.0,11.5515,11.5676,11.5032,11.5354,205200.0
2010-06-01 15:25:00,14.34,14.35,14.31,14.35,64400.0,11.5354,11.5434,11.5113,11.5434,64400.0
2010-06-01 15:30:00,14.35,14.38,14.33,14.38,59600.0,11.5434,11.5676,11.5274,11.5676,59600.0
2010-06-01 15:35:00,14.37,14.39,14.36,14.37,61200.0,11.5595,11.5756,11.5515,11.5595,61200.0
2010-06-01 15:40:00,14.37,14.38,14.33,14.33,102400.0,11.5595,11.5676,11.5274,11.5274,102400.0
2010-06-01 15:45:00,14.33,14.33,14.27,14.28,436400.0,11.5274,11.5274,11.4791,11.4871,436400.0
2010-06-01 15:50:00,14.27,14.27,14.23,14.23,316000.0,11.4791,11.4791,11.4469,11.4469,316000.0
2010-06-01 15:55:00,14.24,14.25,14.17,14.19,659600.0,11.455,11.463,11.3986,11.4147,659600.0
2010-06-02 09:30:00,14.24,14.32,14.24,14.25,210400.0,11.455,11.5193,11.455,11.463,210400.0
2010-06-02 09:35:00,14.26,14.3,14.16,14.16,214400.0,11.471,11.5032,11.3906,11.3906,214400.0
2010-06-02 09:40:00,14.16,14.19,14.15,14.18,92400.0,11.3906,11.4147,11.3826,11.4067,92400.0
2010-06-02 09:45:00,14.19,14.19,14.15,14.16,210800.0,11.4147,11.4147,11.3826,11.3906,210800.0
2010-06-02 09:50:00,14.16,14.17,14.13,14.17,212400.0,11.3906,11.3986,11.3665,11.3986,212400.0
2010-06-02 09:55:00,14.17,14.22,14.17,14.21,85600.0,11.3986,11.4389,11.3986,11.4308,85600.0
2010-06-02 10:00:00,14.21,14.26,14.18,14.26,97600.0,11.4308,11.471,11.4067,11.471,97600.0
2010-06-02 10:05:00,14.26,14.28,14.24,14.25,21200.0,11.471,11.4871,11.455,11.463,21200.0
2010-06-02 10:10:00,14.26,14.28,14.22,14.24,121200.0,11.471,11.4871,11.4389,11.455,121200.0
2010-06-02 10:15:00,14.25,14.29,14.24,14.29,67600.0,11.463,11.4952,11.455,11.4952,67600.0
2010-06-02 10:20:00,14.3,14.32,14.29,14.31,44400.0,11.5032,11.5193,11.4952,11.5113,44400.0
2010-06-02 10:25:00,14.31,14.33,14.28,14.28,32000.0,11.5113,11.5274,11.4871,11.4871,32000.0
2010-06-02 10:30:00,14.28,14.31,14.28,14.31,34800.0,11.4871,11.5113,11.4871,11.5113,34800.0
2010-06-02 10:35:00,14.31,14.33,14.3,14.3,142000.0,11.5113,11.5274,11.5032,11.5032,142000.0
2010-06-02 10:40:00,14.31,14.31,14.27,14.28,78000.0,11.5113,11.5113,11.4791,11.4871,78000.0
2010-06-02 10:45:00,14.28,14.28,14.25,14.26,30400.0,11.4871,11.4871,11.463,11.471,30400.0
2010-06-02 10:50:00,14.26,14.3,14.24,14.29,62400.0,11.471,11.5032,11.455,11.4952,62400.0
2010-06-02 10:55:00,14.28,14.29,14.26,14.29,46800.0,11.4871,11.4952,11.471,11.4952,46800.0
2010-06-02 11:00:00,14.28,14.3,14.28,14.3,15600.0,11.4871,11.5032,11.4871,11.5032,15600.0
2010-06-02 11:05:00,14.31,14.33,14.3,14.31,28800.0,11.5113,11.5274,11.5032,11.5113,28800.0
2010-06-02 11:10:00,14.32,14.34,14.31,14.31,38400.0,11.5193,11.5354,11.5113,11.5113,38400.0
2010-06-02 11:15:00,14.31,14.34,14.3,14.3,34400.0,11.5113,11.5354,11.5032,11.5032,34400.0
2010-06-02 11:20:00,14.3,14.33,14.3,14.32,34000.0,11.5032,11.5274,11.5032,11.5193,34000.0
2010-06-02 11:25:00,14.33,14.34,14.3,14.31,48000.0,11.5274,11.5354,11.5032,11.5113,48000.0
2010-06-02 11:30:00,14.31,14.33,14.3,14.33,32800.0,11.5113,11.5274,11.5032,11.5274,32800.0
2010-06-02 11:35:00,14.33,14.34,14.32,14.33,111200.0,11.5274,11.5354,11.5193,11.5274,111200.0
2010-06-02 11:40:00,14.33,14.38,14.33,14.37,61200.0,11.5274,11.5676,11.5274,11.5595,61200.0
2010-06-02 11:45:00,14.37,14.38,14.36,14.37,44400.0,11.5595,11.5676,11.5515,11.5595,44400.0
2010-06-02 11:50:00,14.38,14.39,14.37,14.38,79200.0,11.5676,11.5756,11.5595,11.5676,79200.0
2010-06-02 11:55:00,14.38,14.38,14.37,14.38,10000.0,11.5676,11.5676,11.5595,11.5676,10000.0
2010-06-02 12:00:00,14.39,14.4,14.39,14.4,76400.0,11.5756,11.5837,11.5756,11.5837,76400.0
2010-06-02 12:05:00,14.39,14.41,14.39,14.39,47200.0,11.5756,11.5917,11.5756,11.5756,47200.0
2010-06-02 12:10:00,14.39,14.41,14.39,14.4,32800.0,11.5756,11.5917,11.5756,11.5837,32800.0
2010-06-02 12:15:00,14.4,14.4,14.39,14.39,27600.0,11.5837,11.5837,11.5756,11.5756,27600.0
2010-06-02 12:20:00,14.39,14.4,14.38,14.4,17600.0,11.5756,11.5837,11.5676,11.5837,17600.0
2010-06-02 12:25:00,14.4,14.41,14.39,14.4,14000.0,11.5837,11.5917,11.5756,11.5837,14000.0
2010-06-02 12:30:00,14.39,14.4,14.39,14.4,14000.0,11.5756,11.5837,11.5756,11.5837,14000.0
2010-06-02 12:35:00,14.4,14.4,14.38,14.38,12800.0,11.5837,11.5837,11.5676,11.5676,12800.0
2010-06-02 12:40:00,14.38,14.41,14.38,14.41,26800.0,11.5676,11.5917,11.5676,11.5917,26800.0
2010-06-02 12:45:00,14.41,14.42,14.4,14.42,20400.0,11.5917,11.5998,11.5837,11.5998,20400.0
2010-06-02 12:50:00,14.42,14.44,14.41,14.44,61200.0,11.5998,11.6158,11.5917,11.6158,61200.0
2010-06-02 12:55:00,14.44,14.45,14.43,14.45,104800.0,11.6158,11.6239,11.6078,11.6239,104800.0
2010-06-02 13:00:00,14.46,14.47,14.45,14.47,23600.0,11.6319,11.64,11.6239,11.64,23600.0
2010-06-02 13:05:00,14.46,14.47,14.45,14.46,20800.0,11.6319,11.64,11.6239,11.6319,20800.0
2010-06-02 13:10:00,14.45,14.47,14.44,14.44,140400.0,11.6239,11.64,11.6158,11.6158,140400.0
2010-06-02 13:15:00,14.44,14.44,14.43,14.44,46000.0,11.6158,11.6158,11.6078,11.6158,46000.0
2010-06-02 13:20:00,14.44,14.44,14.42,14.43,32800.0,11.6158,11.6158,11.5998,11.6078,32800.0
2010-06-02 13:25:00,14.43,14.43,14.42,14.42,22400.0,11.6078,11.6078,11.5998,11.5998,22400.0
2010-06-02 13:30:00,14.42,14.43,14.42,14.43,16800.0,11.5998,11.6078,11.5998,11.6078,16800.0
2010-06-02 13:35:00,14.42,14.44,14.42,14.43,32800.0,11.5998,11.6158,11.5998,11.6078,32800.0
2010-06-02 13:40:00,14.43,14.44,14.41,14.41,44400.0,11.6078,11.6158,11.5917,11.5917,44400.0
2010-06-02 13:45:00,14.42,14.43,14.4,14.41,45200.0,11.5998,11.6078,11.5837,11.5917,45200.0
2010-06-02 13:50:00,14.41,14.41,14.39,14.4,23200.0,11.5917,11.5917,11.5756,11.5837,23200.0
2010-06-02 13:55:00,14.39,14.39,14.38,14.39,51600.0,11.5756,11.5756,11.5676,11.5756,51600.0
2010-06-02 14:00:00,14.39,14.39,14.37,14.37,17600.0,11.5756,11.5756,11.5595,11.5595,17600.0
2010-06-02 14:05:00,14.37,14.39,14.37,14.39,32000.0,11.5595,11.5756,11.5595,11.5756,32000.0
2010-06-02 14:10:00,14.39,14.39,14.38,14.38,18000.0,11.5756,11.5756,11.5676,11.5676,18000.0
2010-06-02 14:15:00,14.38,14.4,14.35,14.35,52800.0,11.5676,11.5837,11.5434,11.5434,52800.0
2010-06-02 14:20:00,14.35,14.36,14.33,14.34,66800.0,11.5434,11.5515,11.5274,11.5354,66800.0
2010-06-02 14:25:00,14.34,14.37,14.33,14.35,29200.0,11.5354,11.5595,11.5274,11.5434,29200.0
2010-06-02 14:30:00,14.35,14.38,14.35,14.37,48400.0,11.5434,11.5676,11.5434,11.5595,48400.0
2010-06-02 14:35:00,14.37,14.39,14.37,14.38,59200.0,11.5595,11.5756,11.5595,11.5676,59200.0
2010-06-02 14:40:00,14.39,14.43,14.39,14.43,48800.0,11.5756,11.6078,11.5756,11.6078,48800.0
2010-06-02 14:45:00,14.43,14.45,14.43,14.45,106800.0,11.6078,11.6239,11.6078,11.6239,106800.0
2010-06-02 14:50:00,14.45,14.47,14.45,14.47,54800.0,11.6239,11.64,11.6239,11.64,54800.0
2010-06-02 14:55:00,14.47,14.48,14.45,14.46,81600.0,11.64,11.648,11.6239,11.6319,81600.0
2010-06-02 15:00:00,14.46,14.47,14.45,14.47,31600.0,11.6319,11.64,11.6239,11.64,31600.0
2010-06-02 15:05:00,14.47,14.49,14.45,14.49,48400.0,11.64,11.6561,11.6239,11.6561,48400.0
2010-06-02 15:10:00,14.48,14.51,14.48,14.5,13600.0,11.648,11.6722,11.648,11.6641,13600.0
2010-06-02 15:15:00,14.52,14.52,14.5,14.5,48800.0,11.6802,11.6802,11.6641,11.6641,48800.0
2010-06-02 15:20:00,14.51,14.52,14.49,14.5,42400.0,11.6722,11.6802,11.6561,11.6641,42400.0
2010-06-02 15:25:00,14.5,14.53,14.5,14.53,47600.0,11.6641,11.6882,11.6641,11.6882,47600.0
2010-06-02 15:30:00,14.53,14.53,14.49,14.5,64400.0,11.6882,11.6882,11.6561,11.6641,64400.0
2010-06-02 15:35:00,14.5,14.51,14.48,14.49,100400.0,11.6641,11.6722,11.648,11.6561,100400.0
2010-06-02 15:40:00,14.5,14.51,14.49,14.5,43200.0,11.6641,11.6722,11.6561,11.6641,43200.0
2010-06-02 15:45:00,14.51,14.52,14.5,14.52,88000.0,11.6722,11.6802,11.6641,11.6802,88000.0
2010-06-02 15:50:00,14.52,14.55,14.52,14.55,167200.0,11.6802,11.7043,11.6802,11.7043,167200.0
2010-06-02 15:55:00,14.55,14.58,14.55,14.58,348400.0,11.7043,11.7285,11.7043,11.7285,348400.0
2010-06-03 09:30:00,14.58,14.67,14.58,14.66,149600.0,11.7285,11.8009,11.7285,11.7928,149600.0
2010-06-03 09:35:00,14.66,14.68,14.64,14.65,538800.0,11.7928,11.8089,11.7767,11.7848,538800.0
2010-06-03 09:40:00,14.66,14.66,14.64,14.65,94000.0,11.7928,11.7928,11.7767,11.7848,94000.0
2010-06-03 09:45:00,14.65,14.72,14.65,14.72,139200.0,11.7848,11.8411,11.7848,11.8411,139200.0
2010-06-03 09:50:00,14.72,14.74,14.71,14.72,85600.0,11.8411,11.8572,11.833,11.8411,85600.0
2010-06-03 09:55:00,14.72,14.75,14.72,14.75,54800.0,11.8411,11.8652,11.8411,11.8652,54800.0
2010-06-03 10:00:00,14.74,14.75,14.68,14.68,122000.0,11.8572,11.8652,11.8089,11.8089,122000.0
2010-06-03 10:05:00,14.68,14.72,14.68,14.72,214400.0,11.8089,11.8411,11.8089,11.8411,214400.0
2010-06-03 10:10:00,14.72,14.73,14.69,14.7,19600.0,11.8411,11.8491,11.8169,11.825,19600.0
2010-06-03 10:15:00,14.69,14.71,14.68,14.68,80400.0,11.8169,11.833,11.8089,11.8089,80400.0
2010-06-03 10:20:00,14.68,14.69,14.61,14.61,51600.0,11.8089,11.8169,11.7526,11.7526,51600.0
2010-06-03 10:25:00,14.63,14.63,14.61,14.61,42400.0,11.7687,11.7687,11.7526,11.7526,42400.0
2010-06-03 10:30:00,14.61,14.64,14.58,14.64,59200.0,11.7526,11.7767,11.7285,11.7767,59200.0
2010-06-03 10:35:00,14.65,14.65,14.6,14.63,183600.0,11.7848,11.7848,11.7445,11.7687,183600.0
2010-06-03 10:40:00,14.62,14.66,14.62,14.62,64400.0,11.7606,11.7928,11.7606,11.7606,64400.0
2010-06-03 10:45:00,14.62,14.67,14.62,14.65,30000.0,11.7606,11.8009,11.7606,11.7848,30000.0
2010-06-03 10:50:00,14.67,14.7,14.67,14.7,75600.0,11.8009,11.825,11.8009,11.825,75600.0
2010-06-03 10:55:00,14.7,14.72,14.7,14.71,108400.0,11.825,11.8411,11.825,11.833,108400.0
2010-06-03 11:00:00,14.71,14.72,14.7,14.72,100400.0,11.833,11.8411,11.825,11.8411,100400.0
2010-06-03 11:05:00,14.74,14.76,14.73,14.74,84800.0,11.8572,11.8733,11.8491,11.8572,84800.0
2010-06-03 11:10:00,14.74,14.75,14.73,14.74,45600.0,11.8572,11.8652,11.8491,11.8572,45600.0
2010-06-03 11:15:00,14.73,14.73,14.72,14.72,89200.0,11.8491,11.8491,11.8411,11.8411,89200.0
2010-06-03 11:20:00,14.72,14.72,14.68,14.69,54800.0,11.8411,11.8411,11.8089,11.8169,54800.0
2010-06-03 11:25:00,14.69,14.7,14.67,14.68,182400.0,11.8169,11.825,11.8009,11.8089,182400.0
2010-06-03 11:30:00,14.68,14.69,14.66,14.69,30400.0,11.8089,11.8169,11.7928,11.8169,30400.0
2010-06-03 11:35:00,14.69,14.74,14.69,14.72,44400.0,11.8169,11.8572,11.8169,11.8411,44400.0
2010-06-03 11:40:00,14.72,14.72,14.68,14.71,69600.0,11.8411,11.8411,11.8089,11.833,69600.0
2010-06-03 11:45:00,14.72,14.74,14.71,14.73,55200.0,11.8411,11.8572,11.833,11.8491,55200.0
2010-06-03 11:50:00,14.73,14.74,14.71,14.72,88400.0,11.8491,11.8572,11.833,11.8411,88400.0
2010-06-03 11:55:00,14.72,14.72,14.7,14.71,55600.0,11.8411,11.8411,11.825,11.833,55600.0
2010-06-03 12:00:00,14.71,14.71,14.69,14.69,30000.0,11.833,11.833,11.8169,11.8169,30000.0
2010-06-03 12:05:00,14.68,14.68,14.62,14.64,53600.0,11.8089,11.8089,11.7606,11.7767,53600.0
2010-06-03 12:10:00,14.63,14.65,14.63,14.65,14800.0,11.7687,11.7848,11.7687,11.7848,14800.0
2010-06-03 12:15:00,14.65,14.65,14.63,14.63,33600.0,11.7848,11.7848,11.7687,11.7687,33600.0
2010-06-03 12:20:00,14.62,14.62,14.56,14.56,48400.0,11.7606,11.7606,11.7124,11.7124,48400.0
2010-06-03 12:25:00,14.57,14.58,14.56,14.58,39200.0,11.7204,11.7285,11.7124,11.7285,39200.0
2010-06-03 12:30:00,14.58,14.58,14.56,14.57,31200.0,11.7285,11.7285,11.7124,11.7204,31200.0
2010-06-03 12:35:00,14.57,14.6,14.56,14.6,48800.0,11.7204,11.7445,11.7124,11.7445,48800.0
2010-06-03 12:40:00,14.59,14.6,14.58,14.59,14400.0,11.7365,11.7445,11.7285,11.7365,14400.0
2010-06-03 12:45:00,14.59,14.6,14.59,14.6,23600.0,11.7365,11.7445,11.7365,11.7445,23600.0
2010-06-03 12:50:00,14.6,14.6,14.58,14.59,14800.0,11.7445,11.7445,11.7285,11.7365,14800.0
2010-06-03 12:55:00,14.59,14.6,14.59,14.6,10400.0,11.7365,11.7445,11.7365,11.7445,10400.0
2010-06-03 13:00:00,14.61,14.62,14.59,14.6,71600.0,11.7526,11.7606,11.7365,11.7445,71600.0
2010-06-03 13:05:00,14.6,14.62,14.6,14.62,12400.0,11.7445,11.7606,11.7445,11.7606,12400.0
2010-06-03 13:10:00,14.62,14.63,14.61,14.61,9200.0,11.7606,11.7687,11.7526,11.7526,9200.0
2010-06-03 13:15:00,14.61,14.63,14.61,14.61,15600.0,11.7526,11.7687,11.7526,11.7526,15600.0
2010-06-03 13:20:00,14.6,14.6,14.59,14.59,20800.0,11.7445,11.7445,11.7365,11.7365,20800.0
2010-06-03 13:25:00,14.58,14.59,14.56,14.59,14800.0,11.7285,11.7365,11.7124,11.7365,14800.0
2010-06-03 13:30:00,14.59,14.61,14.59,14.6,19600.0,11.7365,11.7526,11.7365,11.7445,19600.0
2010-06-03 13:35:00,14.6,14.61,14.58,14.61,16800.0,11.7445,11.7526,11.7285,11.7526,16800.0
2010-06-03 13:40:00,14.61,14.63,14.61,14.63,98400.0,11.7526,11.7687,11.7526,11.7687,98400.0
2010-06-03 13:45:00,14.63,14.65,14.63,14.63,37600.0,11.7687,11.7848,11.7687,11.7687,37600.0
2010-06-03 13:50:00,14.63,14.64,14.62,14.62,11200.0,11.7687,11.7767,11.7606,11.7606,11200.0
2010-06-03 13:55:00,14.62,14.63,14.59,14.6,40000.0,11.7606,11.7687,11.7365,11.7445,40000.0
2010-06-03 14:00:00,14.6,14.62,14.59,14.59,23200.0,11.7445,11.7606,11.7365,11.7365,23200.0
2010-06-03 14:05:00,14.59,14.63,14.59,14.62,33600.0,11.7365,11.7687,11.7365,11.7606,33600.0
2010-06-03 14:10:00,14.62,14.67,14.62,14.65,56400.0,11.7606,11.8009,11.7606,11.7848,56400.0
2010-06-03 14:15:00,14.65,14.67,14.64,14.65,67600.0,11.7848,11.8009,11.7767,11.7848,67600.0
2010-06-03 14:20:00,14.65,14.69,14.64,14.68,63600.0,11.7848,11.8169,11.7767,11.8089,63600.0
2010-06-03 14:25:00,14.69,14.71,14.68,14.69,64800.0,11.8169,11.833,11.8089,11.8169,64800.0
2010-06-03 14:30:00,14.68,14.7,14.68,14.69,40800.0,11.8089,11.825,11.8089,11.8169,40800.0
2010-06-03 14:35:00,14.71,14.76,14.71,14.74,65200.0,11.833,11.8733,11.833,11.8572,65200.0
2010-06-03 14:40:00,14.74,14.76,14.74,14.75,39200.0,11.8572,11.8733,11.8572,11.8652,39200.0
2010-06-03 14:45:00,14.75,14.75,14.72,14.72,41200.0,11.8652,11.8652,11.8411,11.8411,41200.0
2010-06-03 14:50:00,14.72,14.74,14.72,14.73,15600.0,11.8411,11.8572,11.8411,11.8491,15600.0
2010-06-03 14:55:00,14.74,14.74,14.71,14.72,26000.0,11.8572,11.8572,11.833,11.8411,26000.0
2010-06-03 15:00:00,14.73,14.75,14.73,14.74,32800.0,11.8491,11.8652,11.8491,11.8572,32800.0
2010-06-03 15:05:00,14.74,14.74,14.72,14.73,32400.0,11.8572,11.8572,11.8411,11.8491,32400.0
2010-06-03 15:10:00,14.73,14.73,14.7,14.72,40000.0,11.8491,11.8491,11.825,11.8411,40000.0
2010-06-03 15:15:00,14.72,14.72,14.68,14.69,39200.0,11.8411,11.8411,11.8089,11.8169,39200.0
2010-06-03 15:20:00,14.69,14.72,14.69,14.72,32000.0,11.8169,11.8411,11.8169,11.8411,32000.0
2010-06-03 15:25:00,14.71,14.78,14.71,14.78,88800.0,11.833,11.8893,11.833,11.8893,88800.0
2010-06-03 15:30:00,14.78,14.79,14.75,14.76,93600.0,11.8893,11.8974,11.8652,11.8733,93600.0
2010-06-03 15:35:00,14.75,14.8,14.75,14.78,62000.0,11.8652,11.9054,11.8652,11.8893,62000.0
2010-06-03 15:40:00,14.78,14.8,14.77,14.8,30000.0,11.8893,11.9054,11.8813,11.9054,30000.0
2010-06-03 15:45:00,14.8,14.8,14.72,14.72,225200.0,11.9054,11.9054,11.8411,11.8411,225200.0
2010-06-03 15:50:00,14.71,14.73,14.7,14.73,511600.0,11.833,11.8491,11.825,11.8491,511600.0
2010-06-03 15:55:00,14.74,14.77,14.74,14.76,163200.0,11.8572,11.8813,11.8572,11.8733,163200.0
2010-06-04 09:30:00,14.36,14.43,14.33,14.42,355200.0,11.5515,11.6078,11.5274,11.5998,355200.0
2010-06-04 09:35:00,14.42,14.45,14.4,14.42,93200.0,11.5998,11.6239,11.5837,11.5998,93200.0
2010-06-04 09:40:00,14.44,14.47,14.43,14.45,74000.0,11.6158,11.64,11.6078,11.6239,74000.0
2010-06-04 09:45:00,14.45,14.45,14.39,14.43,141600.0,11.6239,11.6239,11.5756,11.6078,141600.0
2010-06-04 09:50:00,14.45,14.49,14.44,14.47,76800.0,11.6239,11.6561,11.6158,11.64,76800.0
2010-06-04 09:55:00,14.48,14.49,14.46,14.48,92000.0,11.648,11.6561,11.6319,11.648,92000.0
2010-06-04 10:00:00,14.48,14.48,14.45,14.46,85200.0,11.648,11.648,11.6239,11.6319,85200.0
2010-06-04 10:05:00,14.47,14.47,14.43,14.47,100400.0,11.64,11.64,11.6078,11.64,100400.0
2010-06-04 10:10:00,14.46,14.48,14.44,14.48,85200.0,11.6319,11.648,11.6158,11.648,85200.0
2010-06-04 10:15:00,14.48,14.48,14.45,14.47,71200.0,11.648,11.648,11.6239,11.64,71200.0
2010-06-04 10:20:00,14.47,14.47,14.44,14.47,129200.0,11.64,11.64,11.6158,11.64,129200.0
2010-06-04 10:25:00,14.47,14.48,14.45,14.46,53600.0,11.64,11.648,11.6239,11.6319,53600.0
2010-06-04 10:30:00,14.46,14.47,14.44,14.45,60000.0,11.6319,11.64,11.6158,11.6239,60000.0
2010-06-04 10:35:00,14.45,14.47,14.44,14.46,56800.0,11.6239,11.64,11.6158,11.6319,56800.0
2010-06-04 10:40:00,14.46,14.48,14.46,14.46,35200.0,11.6319,11.648,11.6319,11.6319,35200.0
2010-06-04 10:45:00,14.46,14.46,14.44,14.45,68000.0,11.6319,11.6319,11.6158,11.6239,68000.0
2010-06-04 10:50:00,14.45,14.45,14.41,14.41,54800.0,11.6239,11.6239,11.5917,11.5917,54800.0
2010-06-04 10:55:00,14.42,14.43,14.41,14.41,29200.0,11.5998,11.6078,11.5917,11.5917,29200.0
2010-06-04 11:00:00,14.41,14.42,14.39,14.4,41600.0,11.5917,11.5998,11.5756,11.5837,41600.0
2010-06-04 11:05:00,14.4,14.43,14.4,14.4,150800.0,11.5837,11.6078,11.5837,11.5837,150800.0
2010-06-04 11:10:00,14.4,14.41,14.39,14.4,75200.0,11.5837,11.5917,11.5756,11.5837,75200.0
2010-06-04 11:15:00,14.4,14.42,14.36,14.36,71600.0,11.5837,11.5998,11.5515,11.5515,71600.0
2010-06-04 11:20:00,14.36,14.36,14.33,14.33,88000.0,11.5515,11.5515,11.5274,11.5274,88000.0
2010-06-04 11:25:00,14.33,14.34,14.32,14.32,88000.0,11.5274,11.5354,11.5193,11.5193,88000.0
2010-06-04 11:30:00,14.32,14.34,14.31,14.33,28400.0,11.5193,11.5354,11.5113,11.5274,28400.0
2010-06-04 11:35:00,14.33,14.36,14.32,14.36,57600.0,11.5274,11.5515,11.5193,11.5515,57600.0
2010-06-04 11:40:00,14.35,14.36,14.34,14.35,34000.0,11.5434,11.5515,11.5354,11.5434,34000.0
2010-06-04 11:45:00,14.35,14.38,14.35,14.38,38800.0,11.5434,11.5676,11.5434,11.5676,38800.0
2010-06-04 11:50:00,14.38,14.38,14.36,14.36,36400.0,11.5676,11.5676,11.5515,11.5515,36400.0
2010-06-04 11:55:00,14.37,14.38,14.36,14.36,42000.0,11.5595,11.5676,11.5515,11.5515,42000.0
2010-06-04 12:00:00,14.35,14.35,14.3,14.31,61600.0,11.5434,11.5434,11.5032,11.5113,61600.0
2010-06-04 12:05:00,14.29,14.29,14.26,14.28,64000.0,11.4952,11.4952,11.471,11.4871,64000.0
2010-06-04 12:10:00,14.27,14.31,14.27,14.31,28400.0,11.4791,11.5113,11.4791,11.5113,28400.0
2010-06-04 12:15:00,14.31,14.32,14.3,14.3,66000.0,11.5113,11.5193,11.5032,11.5032,66000.0
2010-06-04 12:20:00,14.3,14.32,14.3,14.32,37200.0,11.5032,11.5193,11.5032,11.5193,37200.0
2010-06-04 12:25:00,14.33,14.33,14.3,14.3,82400.0,11.5274,11.5274,11.5032,11.5032,82400.0
2010-06-04 12:30:00,14.3,14.31,14.3,14.3,13600.0,11.5032,11.5113,11.5032,11.5032,13600.0
2010-06-04 12:35:00,14.3,14.3,14.29,14.29,32400.0,11.5032,11.5032,11.4952,11.4952,32400.0
2010-06-04 12:40:00,14.28,14.28,14.27,14.27,5600.0,11.4871,11.4871,11.4791,11.4791,5600.0
2010-06-04 12:45:00,14.28,14.29,14.27,14.29,25600.0,11.4871,11.4952,11.4791,11.4952,25600.0
2010-06-04 12:50:00,14.29,14.31,14.29,14.3,535600.0,11.4952,11.5113,11.4952,11.5032,535600.0
2010-06-04 12:55:00,14.3,14.3,14.28,14.29,693600.0,11.5032,11.5032,11.4871,11.4952,693600.0
2010-06-04 13:00:00,14.3,14.3,14.28,14.29,24000.0,11.5032,11.5032,11.4871,11.4952,24000.0
2010-06-04 13:05:00,14.28,14.29,14.27,14.29,38800.0,11.4871,11.4952,11.4791,11.4952,38800.0
2010-06-04 13:10:00,14.3,14.3,14.28,14.28,246400.0,11.5032,11.5032,11.4871,11.4871,246400.0
2010-06-04 13:15:00,14.28,14.28,14.25,14.27,30800.0,11.4871,11.4871,11.463,11.4791,30800.0
2010-06-04 13:20:00,14.27,14.27,14.24,14.24,24400.0,11.4791,11.4791,11.455,11.455,24400.0
2010-06-04 13:25:00,14.24,14.25,14.23,14.24,29200.0,11.455,11.463,11.4469,11.455,29200.0
2010-06-04 13:30:00,14.24,14.26,14.24,14.25,28000.0,11.455,11.471,11.455,11.463,28000.0
2010-06-04 13:35:00,14.25,14.27,14.23,14.23,56400.0,11.463,11.4791,11.4469,11.4469,56400.0
2010-06-04 13:40:00,14.23,14.25,14.22,14.25,26000.0,11.4469,11.463,11.4389,11.463,26000.0
2010-06-04 13:45:00,14.24,14.26,14.24,14.24,41200.0,11.455,11.471,11.455,11.455,41200.0
2010-06-04 13:50:00,14.25,14.25,14.22,14.23,34000.0,11.463,11.463,11.4389,11.4469,34000.0
2010-06-04 13:55:00,14.22,14.22,14.21,14.22,34400.0,11.4389,11.4389,11.4308,11.4389,34400.0
2010-06-04 14:00:00,14.22,14.24,14.21,14.23,42400.0,11.4389,11.455,11.4308,11.4469,42400.0
2010-06-04 14:05:00,14.23,14.24,14.2,14.2,81600.0,11.4469,11.455,11.4228,11.4228,81600.0
2010-06-04 14:10:00,14.2,14.21,14.19,14.21,242000.0,11.4228,11.4308,11.4147,11.4308,242000.0
2010-06-04 14:15:00,14.21,14.22,14.19,14.2,50400.0,11.4308,11.4389,11.4147,11.4228,50400.0
2010-06-04 14:20:00,14.2,14.22,14.19,14.21,46000.0,11.4228,11.4389,11.4147,11.4308,46000.0
2010-06-04 14:25:00,14.21,14.21,14.17,14.19,111600.0,11.4308,11.4308,11.3986,11.4147,111600.0
2010-06-04 14:30:00,14.18,14.19,14.17,14.18,32400.0,11.4067,11.4147,11.3986,11.4067,32400.0
2010-06-04 14:35:00,14.18,14.18,14.15,14.16,38800.0,11.4067,11.4067,11.3826,11.3906,38800.0
2010-06-04 14:40:00,14.15,14.16,14.14,14.15,84000.0,11.3826,11.3906,11.3745,11.3826,84000.0
2010-06-04 14:45:00,14.15,14.15,14.1,14.1,183600.0,11.3826,11.3826,11.3423,11.3423,183600.0
2010-06-04 14:50:00,14.1,14.11,14.06,14.09,103200.0,11.3423,11.3504,11.3102,11.3343,103200.0
2010-06-04 14:55:00,14.08,14.09,14.06,14.07,744000.0,11.3263,11.3343,11.3102,11.3182,744000.0
2010-06-04 15:00:00,14.07,14.13,14.07,14.13,95200.0,11.3182,11.3665,11.3182,11.3665,95200.0
2010-06-04 15:05:00,14.13,14.13,14.11,14.13,120800.0,11.3665,11.3665,11.3504,11.3665,120800.0
2010-06-04 15:10:00,14.13,14.14,14.12,14.12,96000.0,11.3665,11.3745,11.3584,11.3584,96000.0
2010-06-04 15:15:00,14.12,14.13,14.1,14.12,76000.0,11.3584,11.3665,11.3423,11.3584,76000.0
2010-06-04 15:20:00,14.13,14.13,14.1,14.11,70000.0,11.3665,11.3665,11.3423,11.3504,70000.0
2010-06-04 15:25:00,14.11,14.12,14.08,14.09,40800.0,11.3504,11.3584,11.3263,11.3343,40800.0
2010-06-04 15:30:00,14.09,14.11,14.08,14.09,115200.0,11.3343,11.3504,11.3263,11.3343,115200.0
2010-06-04 15:35:00,14.09,14.11,14.08,14.08,97600.0,11.3343,11.3504,11.3263,11.3263,97600.0
2010-06-04 15:40:00,14.08,14.09,14.03,14.06,330400.0,11.3263,11.3343,11.286,11.3102,330400.0
2010-06-04 15:45:00,14.06,14.09,14.04,14.08,508000.0,11.3102,11.3343,11.2941,11.3263,508000.0
2010-06-04 15:50:00,14.08,14.08,14.01,14.03,331200.0,11.3263,11.3263,11.2699,11.286,331200.0
2010-06-04 15:55:00,14.03,14.06,14.03,14.05,449600.0,11.286,11.3102,11.286,11.3021,449600.0
2010-06-07 09:30:00,14.12,14.15,14.09,14.09,180800.0,11.3584,11.3826,11.3343,11.3343,180800.0
2010-06-07 09:35:00,14.09,14.1,14.02,14.04,161200.0,11.3343,11.3423,11.278,11.2941,161200.0
2010-06-07 09:40:00,14.03,14.03,13.92,13.92,182400.0,11.286,11.286,11.1975,11.1975,182400.0
2010-06-07 09:45:00,13.92,14.02,13.91,14.02,99200.0,11.1975,11.278,11.1895,11.278,99200.0
2010-06-07 09:50:00,14.02,14.09,14.01,14.07,38000.0,11.278,11.3343,11.2699,11.3182,38000.0
2010-06-07 09:55:00,14.08,14.11,14.06,14.08,33200.0,11.3263,11.3504,11.3102,11.3263,33200.0
2010-06-07 10:00:00,14.07,14.09,14.05,14.09,70400.0,11.3182,11.3343,11.3021,11.3343,70400.0
2010-06-07 10:05:00,14.08,14.13,14.07,14.12,44000.0,11.3263,11.3665,11.3182,11.3584,44000.0
2010-06-07 10:10:00,14.12,14.16,14.11,14.12,64400.0,11.3584,11.3906,11.3504,11.3584,64400.0
2010-06-07 10:15:00,14.13,14.13,14.09,14.1,33200.0,11.3665,11.3665,11.3343,11.3423,33200.0
2010-06-07 10:20:00,14.09,14.12,14.08,14.12,112000.0,11.3343,11.3584,11.3263,11.3584,112000.0
2010-06-07 10:25:00,14.12,14.13,14.09,14.1,169200.0,11.3584,11.3665,11.3343,11.3423,169200.0
2010-06-07 10:30:00,14.1,14.1,14.04,14.04,71200.0,11.3423,11.3423,11.2941,11.2941,71200.0
2010-06-07 10:35:00,14.04,14.05,14.0,14.0,110800.0,11.2941,11.3021,11.2619,11.2619,110800.0
2010-06-07 10:40:00,14.0,14.05,14.0,14.03,49600.0,11.2619,11.3021,11.2619,11.286,49600.0
2010-06-07 10:45:00,14.02,14.02,13.98,13.99,57600.0,11.278,11.278,11.2458,11.2539,57600.0
2010-06-07 10:50:00,14.0,14.01,13.94,13.95,92800.0,11.2619,11.2699,11.2136,11.2217,92800.0
2010-06-07 10:55:00,13.95,13.95,13.88,13.89,158400.0,11.2217,11.2217,11.1654,11.1734,158400.0
2010-06-07 11:00:00,13.89,13.93,13.89,13.92,68000.0,11.1734,11.2056,11.1734,11.1975,68000.0
2010-06-07 11:05:00,13.93,13.95,13.92,13.95,56000.0,11.2056,11.2217,11.1975,11.2217,56000.0
2010-06-07 11:10:00,13.95,13.96,13.92,13.92,48400.0,11.2217,11.2297,11.1975,11.1975,48400.0
2010-06-07 11:15:00,13.92,13.92,13.88,13.9,46800.0,11.1975,11.1975,11.1654,11.1815,46800.0
2010-06-07 11:20:00,13.91,13.91,13.87,13.88,53600.0,11.1895,11.1895,11.1573,11.1654,53600.0
2010-06-07 11:25:00,13.88,13.91,13.86,13.9,54000.0,11.1654,11.1895,11.1493,11.1815,54000.0
2010-06-07 11:30:00,13.9,13.93,13.9,13.93,11600.0,11.1815,11.2056,11.1815,11.2056,11600.0
2010-06-07 11:35:00,13.93,13.96,13.93,13.95,19600.0,11.2056,11.2297,11.2056,11.2217,19600.0
2010-06-07 11:40:00,13.95,13.97,13.94,13.97,28000.0,11.2217,11.2378,11.2136,11.2378,28000.0
2010-06-07 11:45:00,13.97,13.97,13.94,13.94,35600.0,11.2378,11.2378,11.2136,11.2136,35600.0
2010-06-07 11:50:00,13.95,13.99,13.95,13.98,53200.0,11.2217,11.2539,11.2217,11.2458,53200.0
2010-06-07 11:55:00,13.98,13.99,13.97,13.99,14800.0,11.2458,11.2539,11.2378,11.2539,14800.0
2010-06-07 12:00:00,13.99,14.04,13.97,14.03,66000.0,11.2539,11.2941,11.2378,11.286,66000.0
2010-06-07 12:05:00,14.03,14.05,14.03,14.03,44000.0,11.286,11.3021,11.286,11.286,44000.0
2010-06-07 12:10:00,14.03,14.04,14.02,14.03,39200.0,11.286,11.2941,11.278,11.286,39200.0
2010-06-07 12:15:00,14.03,14.03,14.0,14.0,44000.0,11.286,11.286,11.2619,11.2619,44000.0
2010-06-07 12:20:00,13.99,14.02,13.99,14.01,182800.0,11.2539,11.278,11.2539,11.2699,182800.0
2010-06-07 12:25:00,14.01,14.01,13.96,13.96,133600.0,11.2699,11.2699,11.2297,11.2297,133600.0
2010-06-07 12:30:00,13.96,13.97,13.96,13.97,13600.0,11.2297,11.2378,11.2297,11.2378,13600.0
2010-06-07 12:35:00,13.98,13.98,13.96,13.97,13200.0,11.2458,11.2458,11.2297,11.2378,13200.0
2010-06-07 12:40:00,13.97,13.99,13.97,13.99,19200.0,11.2378,11.2539,11.2378,11.2539,19200.0
2010-06-07 12:45:00,13.98,13.99,13.97,13.98,19200.0,11.2458,11.2539,11.2378,11.2458,19200.0
2010-06-07 12:50:00,13.99,14.02,13.99,14.02,19200.0,11.2539,11.278,11.2539,11.278,19200.0
2010-06-07 12:55:00,14.03,14.03,14.01,14.01,78800.0,11.286,11.286,11.2699,11.2699,78800.0
2010-06-07 13:00:00,14.01,14.01,13.97,13.98,11600.0,11.2699,11.2699,11.2378,11.2458,11600.0
2010-06-07 13:05:00,13.98,14.0,13.98,13.99,23600.0,11.2458,11.2619,11.2458,11.2539,23600.0
2010-06-07 13:10:00,14.0,14.01,14.0,14.0,13200.0,11.2619,11.2699,11.2619,11.2619,13200.0
2010-06-07 13:15:00,13.99,14.02,13.99,14.02,18000.0,11.2539,11.278,11.2539,11.278,18000.0
2010-06-07 13:20:00,14.02,14.03,14.02,14.03,7200.0,11.278,11.286,11.278,11.286,7200.0
2010-06-07 13:25:00,14.02,14.05,14.02,14.05,18800.0,11.278,11.3021,11.278,11.3021,18800.0
2010-06-07 13:30:00,14.05,14.07,14.04,14.06,39600.0,11.3021,11.3182,11.2941,11.3102,39600.0
2010-06-07 13:35:00,14.06,14.08,14.03,14.04,46000.0,11.3102,11.3263,11.286,11.2941,46000.0
2010-06-07 13:40:00,14.04,14.04,14.02,14.02,17600.0,11.2941,11.2941,11.278,11.278,17600.0
2010-06-07 13:45:00,14.01,14.03,13.96,13.97,46400.0,11.2699,11.286,11.2297,11.2378,46400.0
2010-06-07 13:50:00,13.97,13.98,13.96,13.97,18400.0,11.2378,11.2458,11.2297,11.2378,18400.0
2010-06-07 13:55:00,13.97,13.98,13.97,13.97,14000.0,11.2378,11.2458,11.2378,11.2378,14000.0
2010-06-07 14:00:00,13.96,13.99,13.95,13.99,18800.0,11.2297,11.2539,11.2217,11.2539,18800.0
2010-06-07 14:05:00,13.98,13.98,13.96,13.97,23600.0,11.2458,11.2458,11.2297,11.2378,23600.0
2010-06-07 14:10:00,13.97,13.97,13.94,13.95,27600.0,11.2378,11.2378,11.2136,11.2217,27600.0
2010-06-07 14:15:00,13.94,13.95,13.92,13.94,18400.0,11.2136,11.2217,11.1975,11.2136,18400.0
2010-06-07 14:20:00,13.93,13.95,13.91,13.92,24400.0,11.2056,11.2217,11.1895,11.1975,24400.0
2010-06-07 14:25:00,13.92,13.95,13.92,13.95,16000.0,11.1975,11.2217,11.1975,11.2217,16000.0
2010-06-07 14:30:00,13.95,13.96,13.92,13.92,20800.0,11.2217,11.2297,11.1975,11.1975,20800.0
2010-06-07 14:35:00,13.91,13.93,13.89,13.91,64000.0,11.1895,11.2056,11.1734,11.1895,64000.0
2010-06-07 14:40:00,13.9,13.9,13.88,13.88,33200.0,11.1815,11.1815,11.1654,11.1654,33200.0
2010-06-07 14:45:00,13.88,13.88,13.82,13.84,103200.0,11.1654,11.1654,11.1171,11.1332,103200.0
2010-06-07 14:50:00,13.84,13.84,13.82,13.83,54800.0,11.1332,11.1332,11.1171,11.1251,54800.0
2010-06-07 14:55:00,13.84,13.85,13.83,13.84,29200.0,11.1332,11.1412,11.1251,11.1332,29200.0
2010-06-07 15:00:00,13.84,13.88,13.84,13.88,76000.0,11.1332,11.1654,11.1332,11.1654,76000.0
2010-06-07 15:05:00,13.88,13.92,13.88,13.92,67200.0,11.1654,11.1975,11.1654,11.1975,67200.0
2010-06-07 15:10:00,13.91,13.92,13.88,13.88,97200.0,11.1895,11.1975,11.1654,11.1654,97200.0
2010-06-07 15:15:00,13.89,13.9,13.85,13.85,103600.0,11.1734,11.1815,11.1412,11.1412,103600.0
2010-06-07 15:20:00,13.85,13.85,13.8,13.81,101200.0,11.1412,11.1412,11.101,11.1091,101200.0
2010-06-07 15:25:00,13.81,13.82,13.77,13.77,144400.0,11.1091,11.1171,11.0769,11.0769,144400.0
2010-06-07 15:30:00,13.77,13.78,13.76,13.78,152000.0,11.0769,11.0849,11.0688,11.0849,152000.0
2010-06-07 15:35:00,13.79,13.82,13.79,13.8,67600.0,11.093,11.1171,11.093,11.101,67600.0
2010-06-07 15:40:00,13.79,13.8,13.73,13.75,364800.0,11.093,11.101,11.0447,11.0608,364800.0
2010-06-07 15:45:00,13.75,13.78,13.75,13.76,541600.0,11.0608,11.0849,11.0608,11.0688,541600.0
2010-06-07 15:50:00,13.76,13.77,13.74,13.75,648000.0,11.0688,11.0769,11.0527,11.0608,648000.0
2010-06-07 15:55:00,13.74,13.75,13.69,13.71,821600.0,11.0527,11.0608,11.0125,11.0286,821600.0
2010-06-08 09:30:00,13.75,13.78,13.7,13.78,210800.0,11.0608,11.0849,11.0206,11.0849,210800.0
2010-06-08 09:35:00,13.78,13.84,13.76,13.81,142800.0,11.0849,11.1332,11.0688,11.1091,142800.0
2010-06-08 09:40:00,13.8,13.81,13.76,13.76,34800.0,11.101,11.1091,11.0688,11.0688,34800.0
2010-06-08 09:45:00,13.74,13.75,13.69,13.71,78000.0,11.0527,11.0608,11.0125,11.0286,78000.0
2010-06-08 09:50:00,13.7,13.7,13.6,13.63,157200.0,11.0206,11.0206,10.9401,10.9643,157200.0
2010-06-08 09:55:00,13.64,13.67,13.58,13.61,36800.0,10.9723,10.9964,10.924,10.9482,36800.0
2010-06-08 10:00:00,13.62,13.69,13.62,13.68,35600.0,10.9562,11.0125,10.9562,11.0045,35600.0
2010-06-08 10:05:00,13.68,13.71,13.67,13.71,57200.0,11.0045,11.0286,10.9964,11.0286,57200.0
2010-06-08 10:10:00,13.7,13.7,13.65,13.65,49600.0,11.0206,11.0206,10.9803,10.9803,49600.0
2010-06-08 10:15:00,13.66,13.66,13.6,13.6,62400.0,10.9884,10.9884,10.9401,10.9401,62400.0
2010-06-08 10:20:00,13.6,13.62,13.59,13.6,58400.0,10.9401,10.9562,10.9321,10.9401,58400.0
2010-06-08 10:25:00,13.6,13.64,13.58,13.64,97600.0,10.9401,10.9723,10.924,10.9723,97600.0
2010-06-08 10:30:00,13.64,13.65,13.62,13.62,49200.0,10.9723,10.9803,10.9562,10.9562,49200.0
2010-06-08 10:35:00,13.62,13.63,13.59,13.59,38400.0,10.9562,10.9643,10.9321,10.9321,38400.0
2010-06-08 10:40:00,13.58,13.58,13.55,13.55,62000.0,10.924,10.924,10.8999,10.8999,62000.0
2010-06-08 10:45:00,13.55,13.56,13.51,13.54,206800.0,10.8999,10.908,10.8677,10.8919,206800.0
2010-06-08 10:50:00,13.54,13.55,13.52,13.54,69600.0,10.8919,10.8999,10.8758,10.8919,69600.0
2010-06-08 10:55:00,13.54,13.58,13.54,13.58,33200.0,10.8919,10.924,10.8919,10.924,33200.0
2010-06-08 11:00:00,13.57,13.59,13.55,13.56,44400.0,10.916,10.9321,10.8999,10.908,44400.0
2010-06-08 11:05:00,13.56,13.56,13.48,13.5,133200.0,10.908,10.908,10.8436,10.8597,133200.0
2010-06-08 11:10:00,13.5,13.53,13.45,13.47,105200.0,10.8597,10.8838,10.8195,10.8356,105200.0
2010-06-08 11:15:00,13.47,13.52,13.47,13.52,130800.0,10.8356,10.8758,10.8356,10.8758,130800.0
2010-06-08 11:20:00,13.52,13.59,13.52,13.59,115200.0,10.8758,10.9321,10.8758,10.9321,115200.0
2010-06-08 11:25:00,13.59,13.61,13.56,13.57,77200.0,10.9321,10.9482,10.908,10.916,77200.0
2010-06-08 11:30:00,13.58,13.64,13.57,13.63,203200.0,10.924,10.9723,10.916,10.9643,203200.0
2010-06-08 11:35:00,13.63,13.65,13.62,13.65,88000.0,10.9643,10.9803,10.9562,10.9803,88000.0
2010-06-08 11:40:00,13.65,13.65,13.59,13.6,57200.0,10.9803,10.9803,10.9321,10.9401,57200.0
2010-06-08 11:45:00,13.59,13.63,13.58,13.63,88000.0,10.9321,10.9643,10.924,10.9643,88000.0
2010-06-08 11:50:00,13.63,13.66,13.63,13.65,108800.0,10.9643,10.9884,10.9643,10.9803,108800.0
2010-06-08 11:55:00,13.65,13.69,13.65,13.65,174800.0,10.9803,11.0125,10.9803,10.9803,174800.0
2010-06-08 12:00:00,13.65,13.67,13.62,13.62,101600.0,10.9803,10.9964,10.9562,10.9562,101600.0
2010-06-08 12:05:00,13.62,13.63,13.58,13.58,116000.0,10.9562,10.9643,10.924,10.924,116000.0
2010-06-08 12:10:00,13.58,13.59,13.57,13.59,351600.0,10.924,10.9321,10.916,10.9321,351600.0
2010-06-08 12:15:00,13.59,13.59,13.56,13.57,80400.0,10.9321,10.9321,10.908,10.916,80400.0
2010-06-08 12:20:00,13.56,13.56,13.55,13.56,18400.0,10.908,10.908,10.8999,10.908,18400.0
2010-06-08 12:25:00,13.56,13.57,13.56,13.57,10000.0,10.908,10.916,10.908,10.916,10000.0
2010-06-08 12:30:00,13.59,13.6,13.58,13.6,8000.0,10.9321,10.9401,10.924,10.9401,8000.0
2010-06-08 12:35:00,13.6,13.62,13.58,13.62,36000.0,10.9401,10.9562,10.924,10.9562,36000.0
2010-06-08 12:40:00,13.62,13.65,13.62,13.65,47600.0,10.9562,10.9803,10.9562,10.9803,47600.0
2010-06-08 12:45:00,13.64,13.64,13.61,13.63,29600.0,10.9723,10.9723,10.9482,10.9643,29600.0
2010-06-08 12:50:00,13.62,13.67,13.62,13.67,20400.0,10.9562,10.9964,10.9562,10.9964,20400.0
2010-06-08 12:55:00,13.67,13.68,13.65,13.67,22000.0,10.9964,11.0045,10.9803,10.9964,22000.0
2010-06-08 13:00:00,13.67,13.69,13.67,13.67,66400.0,10.9964,11.0125,10.9964,10.9964,66400.0
2010-06-08 13:05:00,13.67,13.67,13.63,13.64,22000.0,10.9964,10.9964,10.9643,10.9723,22000.0
2010-06-08 13:10:00,13.64,13.64,13.62,13.62,19200.0,10.9723,10.9723,10.9562,10.9562,19200.0
2010-06-08 13:15:00,13.61,13.61,13.6,13.6,8400.0,10.9482,10.9482,10.9401,10.9401,8400.0
2010-06-08 13:20:00,13.61,13.61,13.57,13.58,25600.0,10.9482,10.9482,10.916,10.924,25600.0
2010-06-08 13:25:00,13.57,13.6,13.56,13.57,34400.0,10.916,10.9401,10.908,10.916,34400.0
2010-06-08 13:30:00,13.58,13.58,13.51,13.52,107200.0,10.924,10.924,10.8677,10.8758,107200.0
2010-06-08 13:35:00,13.51,13.53,13.5,13.53,94400.0,10.8677,10.8838,10.8597,10.8838,94400.0
2010-06-08 13:40:00,13.54,13.55,13.52,13.55,55200.0,10.8919,10.8999,10.8758,10.8999,55200.0
2010-06-08 13:45:00,13.55,13.55,13.5,13.5,68400.0,10.8999,10.8999,10.8597,10.8597,68400.0
2010-06-08 13:50:00,13.5,13.51,13.47,13.49,82400.0,10.8597,10.8677,10.8356,10.8516,82400.0
2010-06-08 13:55:00,13.49,13.55,13.48,13.55,75200.0,10.8516,10.8999,10.8436,10.8999,75200.0
2010-06-08 14:00:00,13.56,13.57,13.55,13.56,98400.0,10.908,10.916,10.8999,10.908,98400.0
2010-06-08 14:05:00,13.56,13.57,13.52,13.53,104000.0,10.908,10.916,10.8758,10.8838,104000.0
2010-06-08 14:10:00,13.53,13.53,13.49,13.5,110800.0,10.8838,10.8838,10.8516,10.8597,110800.0
2010-06-08 14:15:00,13.5,13.55,13.48,13.55,192000.0,10.8597,10.8999,10.8436,10.8999,192000.0
2010-06-08 14:20:00,13.55,13.61,13.55,13.61,136400.0,10.8999,10.9482,10.8999,10.9482,136400.0
2010-06-08 14:25:00,13.61,13.64,13.6,13.62,141200.0,10.9482,10.9723,10.9401,10.9562,141200.0
2010-06-08 14:30:00,13.62,13.65,13.61,13.62,135200.0,10.9562,10.9803,10.9482,10.9562,135200.0
2010-06-08 14:35:00,13.62,13.66,13.62,13.63,98400.0,10.9562,10.9884,10.9562,10.9643,98400.0
2010-06-08 14:40:00,13.62,13.69,13.62,13.68,129600.0,10.9562,11.0125,10.9562,11.0045,129600.0
2010-06-08 14:45:00,13.68,13.68,13.63,13.63,168000.0,11.0045,11.0045,10.9643,10.9643,168000.0
2010-06-08 14:50:00,13.64,13.64,13.59,13.59,119200.0,10.9723,10.9723,10.9321,10.9321,119200.0
2010-06-08 14:55:00,13.59,13.62,13.57,13.58,118800.0,10.9321,10.9562,10.916,10.924,118800.0
2010-06-08 15:00:00,13.58,13.61,13.56,13.59,86800.0,10.924,10.9482,10.908,10.9321,86800.0
2010-06-08 15:05:00,13.59,13.61,13.58,13.6,98800.0,10.9321,10.9482,10.924,10.9401,98800.0
2010-06-08 15:10:00,13.6,13.61,13.57,13.58,119600.0,10.9401,10.9482,10.916,10.924,119600.0
2010-06-08 15:15:00,13.57,13.57,13.53,13.54,167600.0,10.916,10.916,10.8838,10.8919,167600.0
2010-06-08 15:20:00,13.54,13.59,13.54,13.56,206400.0,10.8919,10.9321,10.8919,10.908,206400.0
2010-06-08 15:25:00,13.56,13.62,13.56,13.62,91600.0,10.908,10.9562,10.908,10.9562,91600.0
2010-06-08 15:30:00,13.62,13.66,13.62,13.62,114400.0,10.9562,10.9884,10.9562,10.9562,114400.0
2010-06-08 15:35:00,13.61,13.69,13.61,13.69,129600.0,10.9482,11.0125,10.9482,11.0125,129600.0
2010-06-08 15:40:00,13.7,13.74,13.67,13.74,176000.0,11.0206,11.0527,10.9964,11.0527,176000.0
2010-06-08 15:45:00,13.74,13.74,13.68,13.69,134800.0,11.0527,11.0527,11.0045,11.0125,134800.0
2010-06-08 15:50:00,13.69,13.72,13.67,13.69,182400.0,11.0125,11.0367,10.9964,11.0125,182400.0
2010-06-08 15:55:00,13.69,13.7,13.67,13.68,293600.0,11.0125,11.0206,10.9964,11.0045,293600.0
2010-06-09 09:30:00,13.8,13.86,13.79,13.86,188000.0,11.101,11.1493,11.093,11.1493,188000.0
2010-06-09 09:35:00,13.87,13.87,13.8,13.81,52800.0,11.1573,11.1573,11.101,11.1091,52800.0
2010-06-09 09:40:00,13.8,13.84,13.79,13.79,60000.0,11.101,11.1332,11.093,11.093,60000.0
2010-06-09 09:45:00,13.79,13.79,13.74,13.77,52000.0,11.093,11.093,11.0527,11.0769,52000.0
2010-06-09 09:50:00,13.76,13.81,13.76,13.79,34000.0,11.0688,11.1091,11.0688,11.093,34000.0
2010-06-09 09:55:00,13.79,13.82,13.78,13.81,60000.0,11.093,11.1171,11.0849,11.1091,60000.0
2010-06-09 10:00:00,13.81,13.82,13.76,13.79,41600.0,11.1091,11.1171,11.0688,11.093,41600.0
2010-06-09 10:05:00,13.77,13.78,13.72,13.72,50800.0,11.0769,11.0849,11.0367,11.0367,50800.0
2010-06-09 10:10:00,13.72,13.75,13.72,13.75,54800.0,11.0367,11.0608,11.0367,11.0608,54800.0
2010-06-09 10:15:00,13.76,13.81,13.76,13.8,46000.0,11.0688,11.1091,11.0688,11.101,46000.0
2010-06-09 10:20:00,13.8,13.83,13.8,13.81,36000.0,11.101,11.1251,11.101,11.1091,36000.0
2010-06-09 10:25:00,13.82,13.83,13.8,13.8,26800.0,11.1171,11.1251,11.101,11.101,26800.0
2010-06-09 10:30:00,13.8,13.81,13.77,13.79,65200.0,11.101,11.1091,11.0769,11.093,65200.0
2010-06-09 10:35:00,13.79,13.79,13.72,13.73,31600.0,11.093,11.093,11.0367,11.0447,31600.0
2010-06-09 10:40:00,13.73,13.74,13.71,13.74,22400.0,11.0447,11.0527,11.0286,11.0527,22400.0
2010-06-09 10:45:00,13.75,13.81,13.75,13.8,53200.0,11.0608,11.1091,11.0608,11.101,53200.0
2010-06-09 10:50:00,13.8,13.83,13.8,13.83,50800.0,11.101,11.1251,11.101,11.1251,50800.0
2010-06-09 10:55:00,13.83,13.85,13.81,13.85,34000.0,11.1251,11.1412,11.1091,11.1412,34000.0
2010-06-09 11:00:00,13.84,13.86,13.81,13.86,37200.0,11.1332,11.1493,11.1091,11.1493,37200.0
2010-06-09 11:05:00,13.87,13.91,13.87,13.9,73600.0,11.1573,11.1895,11.1573,11.1815,73600.0
2010-06-09 11:10:00,13.91,13.93,13.9,13.91,89200.0,11.1895,11.2056,11.1815,11.1895,89200.0
2010-06-09 11:15:00,13.92,13.94,13.91,13.94,96000.0,11.1975,11.2136,11.1895,11.2136,96000.0
2010-06-09 11:20:00,13.93,13.97,13.93,13.95,75200.0,11.2056,11.2378,11.2056,11.2217,75200.0
2010-06-09 11:25:00,13.96,14.02,13.96,14.01,241200.0,11.2297,11.278,11.2297,11.2699,241200.0
2010-06-09 11:30:00,14.0,14.01,13.99,13.99,39600.0,11.2619,11.2699,11.2539,11.2539,39600.0
2010-06-09 11:35:00,13.99,14.0,13.97,13.98,42400.0,11.2539,11.2619,11.2378,11.2458,42400.0
2010-06-09 11:40:00,13.98,13.99,13.97,13.97,13600.0,11.2458,11.2539,11.2378,11.2378,13600.0
2010-06-09 11:45:00,13.97,13.97,13.91,13.91,70400.0,11.2378,11.2378,11.1895,11.1895,70400.0
2010-06-09 11:50:00,13.91,13.94,13.91,13.94,145600.0,11.1895,11.2136,11.1895,11.2136,145600.0
2010-06-09 11:55:00,13.94,13.96,13.93,13.93,22000.0,11.2136,11.2297,11.2056,11.2056,22000.0
2010-06-09 12:00:00,13.93,13.93,13.92,13.93,31200.0,11.2056,11.2056,11.1975,11.2056,31200.0
2010-06-09 12:05:00,13.91,13.92,13.9,13.92,30000.0,11.1895,11.1975,11.1815,11.1975,30000.0
2010-06-09 12:10:00,13.92,13.93,13.92,13.93,42800.0,11.1975,11.2056,11.1975,11.2056,42800.0
2010-06-09 12:15:00,13.92,13.93,13.92,13.93,21600.0,11.1975,11.2056,11.1975,11.2056,21600.0
2010-06-09 12:20:00,13.93,13.95,13.93,13.94,65600.0,11.2056,11.2217,11.2056,11.2136,65600.0
2010-06-09 12:25:00,13.94,13.96,13.93,13.94,74000.0,11.2136,11.2297,11.2056,11.2136,74000.0
2010-06-09 12:30:00,13.94,13.94,13.9,13.9,30000.0,11.2136,11.2136,11.1815,11.1815,30000.0
2010-06-09 12:35:00,13.9,13.9,13.88,13.9,18000.0,11.1815,11.1815,11.1654,11.1815,18000.0
2010-06-09 12:40:00,13.91,13.92,13.9,13.9,31200.0,11.1895,11.1975,11.1815,11.1815,31200.0
2010-06-09 12:45:00,13.89,13.92,13.89,13.92,24400.0,11.1734,11.1975,11.1734,11.1975,24400.0
2010-06-09 12:50:00,13.93,13.93,13.91,13.91,54800.0,11.2056,11.2056,11.1895,11.1895,54800.0
2010-06-09 12:55:00,13.91,13.91,13.87,13.87,121600.0,11.1895,11.1895,11.1573,11.1573,121600.0
2010-06-09 13:00:00,13.87,13.88,13.86,13.86,137200.0,11.1573,11.1654,11.1493,11.1493,137200.0
2010-06-09 13:05:00,13.86,13.88,13.86,13.87,56800.0,11.1493,11.1654,11.1493,11.1573,56800.0
2010-06-09 13:10:00,13.87,13.9,13.87,13.9,30400.0,11.1573,11.1815,11.1573,11.1815,30400.0
2010-06-09 13:15:00,13.9,13.93,13.9,13.93,12800.0,11.1815,11.2056,11.1815,11.2056,12800.0
2010-06-09 13:20:00,13.93,13.93,13.91,13.92,19600.0,11.2056,11.2056,11.1895,11.1975,19600.0
2010-06-09 13:25:00,13.93,13.94,13.9,13.91,15600.0,11.2056,11.2136,11.1815,11.1895,15600.0
2010-06-09 13:30:00,13.9,13.9,13.87,13.87,23600.0,11.1815,11.1815,11.1573,11.1573,23600.0
2010-06-09 13:35:00,13.87,13.89,13.87,13.87,20000.0,11.1573,11.1734,11.1573,11.1573,20000.0
2010-06-09 13:40:00,13.87,13.89,13.86,13.89,33600.0,11.1573,11.1734,11.1493,11.1734,33600.0
2010-06-09 13:45:00,13.88,13.9,13.88,13.88,37200.0,11.1654,11.1815,11.1654,11.1654,37200.0
2010-06-09 13:50:00,13.88,13.9,13.88,13.89,79200.0,11.1654,11.1815,11.1654,11.1734,79200.0
2010-06-09 13:55:00,13.9,13.91,13.88,13.9,44400.0,11.1815,11.1895,11.1654,11.1815,44400.0
2010-06-09 14:00:00,13.9,13.92,13.87,13.87,84800.0,11.1815,11.1975,11.1573,11.1573,84800.0
2010-06-09 14:05:00,13.87,13.87,13.83,13.84,61200.0,11.1573,11.1573,11.1251,11.1332,61200.0
2010-06-09 14:10:00,13.83,13.88,13.83,13.88,73200.0,11.1251,11.1654,11.1251,11.1654,73200.0
2010-06-09 14:15:00,13.89,13.89,13.86,13.87,26000.0,11.1734,11.1734,11.1493,11.1573,26000.0
2010-06-09 14:20:00,13.87,13.87,13.84,13.87,48800.0,11.1573,11.1573,11.1332,11.1573,48800.0
2010-06-09 14:25:00,13.86,13.89,13.85,13.89,28000.0,11.1493,11.1734,11.1412,11.1734,28000.0
2010-06-09 14:30:00,13.9,13.9,13.87,13.88,23600.0,11.1815,11.1815,11.1573,11.1654,23600.0
2010-06-09 14:35:00,13.88,13.91,13.88,13.9,46800.0,11.1654,11.1895,11.1654,11.1815,46800.0
2010-06-09 14:40:00,13.9,13.9,13.87,13.87,30800.0,11.1815,11.1815,11.1573,11.1573,30800.0
2010-06-09 14:45:00,13.87,13.88,13.83,13.83,66800.0,11.1573,11.1654,11.1251,11.1251,66800.0
2010-06-09 14:50:00,13.84,13.85,13.81,13.81,57600.0,11.1332,11.1412,11.1091,11.1091,57600.0
2010-06-09 14:55:00,13.81,13.81,13.76,13.76,71200.0,11.1091,11.1091,11.0688,11.0688,71200.0
2010-06-09 15:00:00,13.75,13.78,13.74,13.77,40800.0,11.0608,11.0849,11.0527,11.0769,40800.0
2010-06-09 15:05:00,13.77,13.8,13.77,13.8,33600.0,11.0769,11.101,11.0769,11.101,33600.0
2010-06-09 15:10:00,13.79,13.79,13.72,13.74,51600.0,11.093,11.093,11.0367,11.0527,51600.0
2010-06-09 15:15:00,13.74,13.74,13.68,13.69,89600.0,11.0527,11.0527,11.0045,11.0125,89600.0
2010-06-09 15:20:00,13.67,13.7,13.65,13.7,90800.0,10.9964,11.0206,10.9803,11.0206,90800.0
2010-06-09 15:25:00,13.7,13.77,13.7,13.77,84400.0,11.0206,11.0769,11.0206,11.0769,84400.0
2010-06-09 15:30:00,13.77,13.78,13.72,13.72,146800.0,11.0769,11.0849,11.0367,11.0367,146800.0
2010-06-09 15:35:00,13.72,13.72,13.66,13.69,91600.0,11.0367,11.0367,10.9884,11.0125,91600.0
2010-06-09 15:40:00,13.68,13.71,13.68,13.68,93200.0,11.0045,11.0286,11.0045,11.0045,93200.0
2010-06-09 15:45:00,13.68,13.7,13.65,13.66,153200.0,11.0045,11.0206,10.9803,10.9884,153200.0
2010-06-09 15:50:00,13.67,13.68,13.64,13.68,92800.0,10.9964,11.0045,10.9723,11.0045,92800.0
2010-06-09 15:55:00,13.68,13.72,13.65,13.71,260800.0,11.0045,11.0367,10.9803,11.0286,260800.0
2010-06-10 09:30:00,13.93,14.0,13.92,14.0,253200.0,11.2056,11.2619,11.1975,11.2619,253200.0
2010-06-10 09:35:00,14.0,14.0,13.94,13.94,87200.0,11.2619,11.2619,11.2136,11.2136,87200.0
2010-06-10 09:40:00,13.95,13.95,13.93,13.94,385600.0,11.2217,11.2217,11.2056,11.2136,385600.0
2010-06-10 09:45:00,13.94,13.97,13.92,13.97,51200.0,11.2136,11.2378,11.1975,11.2378,51200.0
2010-06-10 09:50:00,13.97,14.02,13.97,14.01,79600.0,11.2378,11.278,11.2378,11.2699,79600.0
2010-06-10 09:55:00,14.02,14.02,13.99,14.01,25200.0,11.278,11.278,11.2539,11.2699,25200.0
2010-06-10 10:00:00,14.02,14.05,13.99,14.0,42400.0,11.278,11.3021,11.2539,11.2619,42400.0
2010-06-10 10:05:00,14.0,14.02,13.97,13.97,40800.0,11.2619,11.278,11.2378,11.2378,40800.0
2010-06-10 10:10:00,13.97,13.99,13.96,13.98,36000.0,11.2378,11.2539,11.2297,11.2458,36000.0
2010-06-10 10:15:00,13.99,14.0,13.97,14.0,20800.0,11.2539,11.2619,11.2378,11.2619,20800.0
2010-06-10 10:20:00,13.98,13.99,13.96,13.97,26800.0,11.2458,11.2539,11.2297,11.2378,26800.0
2010-06-10 10:25:00,13.96,13.97,13.93,13.96,44400.0,11.2297,11.2378,11.2056,11.2297,44400.0
2010-06-10 10:30:00,13.96,13.99,13.96,13.99,28400.0,11.2297,11.2539,11.2297,11.2539,28400.0
2010-06-10 10:35:00,13.99,14.0,13.97,13.97,24800.0,11.2539,11.2619,11.2378,11.2378,24800.0
2010-06-10 10:40:00,13.98,14.0,13.98,14.0,12000.0,11.2458,11.2619,11.2458,11.2619,12000.0
2010-06-10 10:45:00,13.99,13.99,13.97,13.98,34000.0,11.2539,11.2539,11.2378,11.2458,34000.0
2010-06-10 10:50:00,13.98,13.99,13.97,13.98,27600.0,11.2458,11.2539,11.2378,11.2458,27600.0
2010-06-10 10:55:00,13.99,14.0,13.97,13.98,44800.0,11.2539,11.2619,11.2378,11.2458,44800.0
2010-06-10 11:00:00,13.99,14.02,13.99,14.02,31200.0,11.2539,11.278,11.2539,11.278,31200.0
2010-06-10 11:05:00,14.01,14.02,14.01,14.01,20000.0,11.2699,11.278,11.2699,11.2699,20000.0
2010-06-10 11:10:00,14.01,14.03,14.01,14.02,18800.0,11.2699,11.286,11.2699,11.278,18800.0
2010-06-10 11:15:00,14.02,14.03,14.02,14.03,7200.0,11.278,11.286,11.278,11.286,7200.0
2010-06-10 11:20:00,14.03,14.05,14.03,14.04,57600.0,11.286,11.3021,11.286,11.2941,57600.0
2010-06-10 11:25:00,14.04,14.04,14.0,14.01,26800.0,11.2941,11.2941,11.2619,11.2699,26800.0
2010-06-10 11:30:00,14.01,14.01,13.99,13.99,17600.0,11.2699,11.2699,11.2539,11.2539,17600.0
2010-06-10 11:35:00,13.99,14.01,13.98,14.01,68000.0,11.2539,11.2699,11.2458,11.2699,68000.0
2010-06-10 11:40:00,14.0,14.0,13.97,13.98,52000.0,11.2619,11.2619,11.2378,11.2458,52000.0
2010-06-10 11:45:00,13.98,13.98,13.96,13.97,38400.0,11.2458,11.2458,11.2297,11.2378,38400.0
2010-06-10 11:50:00,13.97,13.99,13.97,13.99,41600.0,11.2378,11.2539,11.2378,11.2539,41600.0
2010-06-10 11:55:00,13.99,14.01,13.99,14.0,36400.0,11.2539,11.2699,11.2539,11.2619,36400.0
2010-06-10 12:00:00,14.01,14.01,13.95,13.95,46000.0,11.2699,11.2699,11.2217,11.2217,46000.0
2010-06-10 12:05:00,13.95,13.95,13.92,13.93,61600.0,11.2217,11.2217,11.1975,11.2056,61600.0
2010-06-10 12:10:00,13.94,13.94,13.93,13.94,34800.0,11.2136,11.2136,11.2056,11.2136,34800.0
2010-06-10 12:15:00,13.94,13.96,13.93,13.93,54000.0,11.2136,11.2297,11.2056,11.2056,54000.0
2010-06-10 12:20:00,13.94,13.97,13.94,13.95,35200.0,11.2136,11.2378,11.2136,11.2217,35200.0
2010-06-10 12:25:00,13.97,13.97,13.95,13.97,23200.0,11.2378,11.2378,11.2217,11.2378,23200.0
2010-06-10 12:30:00,13.97,13.99,13.96,13.96,12000.0,11.2378,11.2539,11.2297,11.2297,12000.0
2010-06-10 12:35:00,13.97,13.97,13.94,13.96,32400.0,11.2378,11.2378,11.2136,11.2297,32400.0
2010-06-10 12:40:00,13.96,13.96,13.91,13.91,30000.0,11.2297,11.2297,11.1895,11.1895,30000.0
2010-06-10 12:45:00,13.91,13.92,13.89,13.9,43600.0,11.1895,11.1975,11.1734,11.1815,43600.0
2010-06-10 12:50:00,13.91,13.94,13.9,13.94,14800.0,11.1895,11.2136,11.1815,11.2136,14800.0
2010-06-10 12:55:00,13.94,13.94,13.92,13.93,19600.0,11.2136,11.2136,11.1975,11.2056,19600.0
2010-06-10 13:00:00,13.94,13.94,13.9,13.9,30000.0,11.2136,11.2136,11.1815,11.1815,30000.0
2010-06-10 13:05:00,13.91,13.91,13.9,13.91,28000.0,11.1895,11.1895,11.1815,11.1895,28000.0
2010-06-10 13:10:00,13.9,13.93,13.9,13.93,19600.0,11.1815,11.2056,11.1815,11.2056,19600.0
2010-06-10 13:15:00,13.91,13.92,13.88,13.9,27600.0,11.1895,11.1975,11.1654,11.1815,27600.0
2010-06-10 13:20:00,13.91,13.91,13.9,13.9,8000.0,11.1895,11.1895,11.1815,11.1815,8000.0
2010-06-10 13:25:00,13.92,13.94,13.91,13.94,29200.0,11.1975,11.2136,11.1895,11.2136,29200.0
2010-06-10 13:30:00,13.95,13.96,13.94,13.95,24400.0,11.2217,11.2297,11.2136,11.2217,24400.0
2010-06-10 13:35:00,13.95,13.96,13.94,13.96,12000.0,11.2217,11.2297,11.2136,11.2297,12000.0
2010-06-10 13:40:00,13.96,13.96,13.96,13.96,4000.0,11.2297,11.2297,11.2297,11.2297,4000.0
2010-06-10 13:45:00,13.96,13.99,13.96,13.99,20800.0,11.2297,11.2539,11.2297,11.2539,20800.0
2010-06-10 13:50:00,13.99,14.0,13.97,13.99,24400.0,11.2539,11.2619,11.2378,11.2539,24400.0
2010-06-10 13:55:00,13.99,13.99,13.97,13.97,15600.0,11.2539,11.2539,11.2378,11.2378,15600.0
2010-06-10 14:00:00,13.98,13.98,13.97,13.98,11600.0,11.2458,11.2458,11.2378,11.2458,11600.0
2010-06-10 14:05:00,13.97,13.97,13.94,13.94,26800.0,11.2378,11.2378,11.2136,11.2136,26800.0
2010-06-10 14:10:00,13.94,13.95,13.94,13.95,10800.0,11.2136,11.2217,11.2136,11.2217,10800.0
2010-06-10 14:15:00,13.95,13.97,13.95,13.97,19200.0,11.2217,11.2378,11.2217,11.2378,19200.0
2010-06-10 14:20:00,13.97,13.99,13.97,13.99,22000.0,11.2378,11.2539,11.2378,11.2539,22000.0
2010-06-10 14:25:00,13.99,14.0,13.99,14.0,23600.0,11.2539,11.2619,11.2539,11.2619,23600.0
2010-06-10 14:30:00,13.99,14.01,13.99,14.01,19600.0,11.2539,11.2699,11.2539,11.2699,19600.0
2010-06-10 14:35:00,14.01,14.05,14.01,14.04,38000.0,11.2699,11.3021,11.2699,11.2941,38000.0
2010-06-10 14:40:00,14.04,14.09,14.04,14.09,23600.0,11.2941,11.3343,11.2941,11.3343,23600.0
2010-06-10 14:45:00,14.09,14.11,14.08,14.1,30800.0,11.3343,11.3504,11.3263,11.3423,30800.0
2010-06-10 14:50:00,14.09,14.09,14.06,14.07,38000.0,11.3343,11.3343,11.3102,11.3182,38000.0
2010-06-10 14:55:00,14.07,14.07,14.06,14.06,33600.0,11.3182,11.3182,11.3102,11.3102,33600.0
2010-06-10 15:00:00,14.06,14.07,14.04,14.05,57600.0,11.3102,11.3182,11.2941,11.3021,57600.0
2010-06-10 15:05:00,14.05,14.07,14.05,14.07,47600.0,11.3021,11.3182,11.3021,11.3182,47600.0
2010-06-10 15:10:00,14.06,14.06,14.05,14.05,35200.0,11.3102,11.3102,11.3021,11.3021,35200.0
2010-06-10 15:15:00,14.05,14.1,14.05,14.1,257600.0,11.3021,11.3423,11.3021,11.3423,257600.0
2010-06-10 15:20:00,14.1,14.1,14.08,14.08,76000.0,11.3423,11.3423,11.3263,11.3263,76000.0
2010-06-10 15:25:00,14.08,14.08,14.06,14.06,39600.0,11.3263,11.3263,11.3102,11.3102,39600.0
2010-06-10 15:30:00,14.06,14.09,14.05,14.06,41600.0,11.3102,11.3343,11.3021,11.3102,41600.0
2010-06-10 15:35:00,14.06,14.06,14.05,14.05,171600.0,11.3102,11.3102,11.3021,11.3021,171600.0
2010-06-10 15:40:00,14.05,14.08,14.05,14.08,54000.0,11.3021,11.3263,11.3021,11.3263,54000.0
2010-06-10 15:45:00,14.08,14.09,14.06,14.09,334800.0,11.3263,11.3343,11.3102,11.3343,334800.0
2010-06-10 15:50:00,14.09,14.12,14.09,14.11,160000.0,11.3343,11.3584,11.3343,11.3504,160000.0
2010-06-10 15:55:00,14.12,14.15,14.12,14.14,222000.0,11.3584,11.3826,11.3584,11.3745,222000.0
2010-06-11 09:30:00,13.98,14.03,13.94,14.03,161200.0,11.2458,11.286,11.2136,11.286,161200.0
2010-06-11 09:35:00,14.03,14.06,14.01,14.06,28400.0,11.286,11.3102,11.2699,11.3102,28400.0
2010-06-11 09:40:00,14.06,14.1,14.06,14.09,14800.0,11.3102,11.3423,11.3102,11.3343,14800.0
2010-06-11 09:45:00,14.1,14.12,14.09,14.09,41200.0,11.3423,11.3584,11.3343,11.3343,41200.0
2010-06-11 09:50:00,14.1,14.13,14.1,14.13,46000.0,11.3423,11.3665,11.3423,11.3665,46000.0
2010-06-11 09:55:00,14.13,14.22,14.13,14.22,142000.0,11.3665,11.4389,11.3665,11.4389,142000.0
2010-06-11 10:00:00,14.22,14.22,14.19,14.22,58400.0,11.4389,11.4389,11.4147,11.4389,58400.0
2010-06-11 10:05:00,14.22,14.3,14.2,14.29,110800.0,11.4389,11.5032,11.4228,11.4952,110800.0
2010-06-11 10:10:00,14.29,14.31,14.27,14.27,227600.0,11.4952,11.5113,11.4791,11.4791,227600.0
2010-06-11 10:15:00,14.26,14.28,14.25,14.26,298800.0,11.471,11.4871,11.463,11.471,298800.0
2010-06-11 10:20:00,14.25,14.29,14.25,14.27,105200.0,11.463,11.4952,11.463,11.4791,105200.0
2010-06-11 10:25:00,14.26,14.27,14.25,14.26,58000.0,11.471,11.4791,11.463,11.471,58000.0
2010-06-11 10:30:00,14.28,14.29,14.23,14.24,41600.0,11.4871,11.4952,11.4469,11.455,41600.0
2010-06-11 10:35:00,14.24,14.24,14.22,14.24,45200.0,11.455,11.455,11.4389,11.455,45200.0
2010-06-11 10:40:00,14.24,14.27,14.24,14.26,15600.0,11.455,11.4791,11.455,11.471,15600.0
2010-06-11 10:45:00,14.26,14.26,14.24,14.25,20400.0,11.471,11.471,11.455,11.463,20400.0
2010-06-11 10:50:00,14.26,14.26,14.19,14.19,48000.0,11.471,11.471,11.4147,11.4147,48000.0
2010-06-11 10:55:00,14.2,14.22,14.18,14.18,83600.0,11.4228,11.4389,11.4067,11.4067,83600.0
2010-06-11 11:00:00,14.18,14.19,14.15,14.18,48800.0,11.4067,11.4147,11.3826,11.4067,48800.0
2010-06-11 11:05:00,14.17,14.17,14.13,14.14,40400.0,11.3986,11.3986,11.3665,11.3745,40400.0
2010-06-11 11:10:00,14.13,14.16,14.13,14.14,59600.0,11.3665,11.3906,11.3665,11.3745,59600.0
2010-06-11 11:15:00,14.13,14.14,14.11,14.13,27200.0,11.3665,11.3745,11.3504,11.3665,27200.0
2010-06-11 11:20:00,14.13,14.15,14.13,14.13,22000.0,11.3665,11.3826,11.3665,11.3665,22000.0
2010-06-11 11:25:00,14.13,14.16,14.13,14.15,46000.0,11.3665,11.3906,11.3665,11.3826,46000.0
2010-06-11 11:30:00,14.14,14.19,14.14,14.19,36000.0,11.3745,11.4147,11.3745,11.4147,36000.0
2010-06-11 11:35:00,14.19,14.19,14.17,14.18,16400.0,11.4147,11.4147,11.3986,11.4067,16400.0
2010-06-11 11:40:00,14.17,14.19,14.16,14.17,17200.0,11.3986,11.4147,11.3906,11.3986,17200.0
2010-06-11 11:45:00,14.17,14.18,14.17,14.18,16800.0,11.3986,11.4067,11.3986,11.4067,16800.0
2010-06-11 11:50:00,14.19,14.22,14.18,14.2,17200.0,11.4147,11.4389,11.4067,11.4228,17200.0
2010-06-11 11:55:00,14.2,14.21,14.19,14.2,45200.0,11.4228,11.4308,11.4147,11.4228,45200.0
2010-06-11 12:00:00,14.2,14.2,14.19,14.19,24400.0,11.4228,11.4228,11.4147,11.4147,24400.0
2010-06-11 12:05:00,14.19,14.21,14.18,14.2,22000.0,11.4147,11.4308,11.4067,11.4228,22000.0
2010-06-11 12:10:00,14.2,14.21,14.19,14.2,27600.0,11.4228,11.4308,11.4147,11.4228,27600.0
2010-06-11 12:15:00,14.21,14.21,14.19,14.2,19600.0,11.4308,11.4308,11.4147,11.4228,19600.0
2010-06-11 12:20:00,14.2,14.2,14.18,14.18,56000.0,11.4228,11.4228,11.4067,11.4067,56000.0
2010-06-11 12:25:00,14.17,14.19,14.16,14.19,10000.0,11.3986,11.4147,11.3906,11.4147,10000.0
2010-06-11 12:30:00,14.19,14.19,14.15,14.17,52000.0,11.4147,11.4147,11.3826,11.3986,52000.0
2010-06-11 12:35:00,14.18,14.19,14.17,14.17,26400.0,11.4067,11.4147,11.3986,11.3986,26400.0
2010-06-11 12:40:00,14.18,14.21,14.17,14.2,12000.0,11.4067,11.4308,11.3986,11.4228,12000.0
2010-06-11 12:45:00,14.2,14.21,14.2,14.21,13600.0,11.4228,11.4308,11.4228,11.4308,13600.0
2010-06-11 12:50:00,14.21,14.21,14.2,14.21,13200.0,11.4308,11.4308,11.4228,11.4308,13200.0
2010-06-11 12:55:00,14.2,14.21,14.2,14.21,6400.0,11.4228,11.4308,11.4228,11.4308,6400.0
2010-06-11 13:00:00,14.21,14.23,14.21,14.23,22800.0,11.4308,11.4469,11.4308,11.4469,22800.0
2010-06-11 13:05:00,14.23,14.25,14.23,14.24,20000.0,11.4469,11.463,11.4469,11.455,20000.0
2010-06-11 13:10:00,14.24,14.26,14.24,14.26,16800.0,11.455,11.471,11.455,11.471,16800.0
2010-06-11 13:15:00,14.27,14.27,14.26,14.26,5200.0,11.4791,11.4791,11.471,11.471,5200.0
2010-06-11 13:20:00,14.25,14.25,14.24,14.24,7600.0,11.463,11.463,11.455,11.455,7600.0
2010-06-11 13:25:00,14.24,14.25,14.24,14.25,4400.0,11.455,11.463,11.455,11.463,4400.0
2010-06-11 13:30:00,14.25,14.26,14.24,14.24,14400.0,11.463,11.471,11.455,11.455,14400.0
2010-06-11 13:35:00,14.24,14.25,14.22,14.23,45200.0,11.455,11.463,11.4389,11.4469,45200.0
2010-06-11 13:40:00,14.22,14.22,14.19,14.19,41600.0,11.4389,11.4389,11.4147,11.4147,41600.0
2010-06-11 13:45:00,14.19,14.19,14.16,14.16,52800.0,11.4147,11.4147,11.3906,11.3906,52800.0
2010-06-11 13:50:00,14.16,14.16,14.15,14.16,31200.0,11.3906,11.3906,11.3826,11.3906,31200.0
2010-06-11 13:55:00,14.16,14.19,14.16,14.17,32000.0,11.3906,11.4147,11.3906,11.3986,32000.0
2010-06-11 14:00:00,14.17,14.2,14.15,14.19,30800.0,11.3986,11.4228,11.3826,11.4147,30800.0
2010-06-11 14:05:00,14.2,14.21,14.19,14.2,30800.0,11.4228,11.4308,11.4147,11.4228,30800.0
2010-06-11 14:10:00,14.2,14.21,14.18,14.19,20400.0,11.4228,11.4308,11.4067,11.4147,20400.0
2010-06-11 14:15:00,14.18,14.19,14.14,14.14,22000.0,11.4067,11.4147,11.3745,11.3745,22000.0
2010-06-11 14:20:00,14.15,14.15,14.13,14.13,28400.0,11.3826,11.3826,11.3665,11.3665,28400.0
2010-06-11 14:25:00,14.13,14.14,14.12,14.14,5600.0,11.3665,11.3745,11.3584,11.3745,5600.0
2010-06-11 14:30:00,14.15,14.17,14.14,14.17,11600.0,11.3826,11.3986,11.3745,11.3986,11600.0
2010-06-11 14:35:00,14.16,14.16,14.14,14.15,11200.0,11.3906,11.3906,11.3745,11.3826,11200.0
2010-06-11 14:40:00,14.14,14.15,14.13,14.15,14800.0,11.3745,11.3826,11.3665,11.3826,14800.0
2010-06-11 14:45:00,14.16,14.2,14.16,14.2,36000.0,11.3906,11.4228,11.3906,11.4228,36000.0
2010-06-11 14:50:00,14.19,14.21,14.19,14.19,22400.0,11.4147,11.4308,11.4147,11.4147,22400.0
2010-06-11 14:55:00,14.19,14.19,14.17,14.17,27600.0,11.4147,11.4147,11.3986,11.3986,27600.0
2010-06-11 15:00:00,14.17,14.2,14.17,14.2,17200.0,11.3986,11.4228,11.3986,11.4228,17200.0
2010-06-11 15:05:00,14.2,14.2,14.17,14.17,41200.0,11.4228,11.4228,11.3986,11.3986,41200.0
2010-06-11 15:10:00,14.16,14.18,14.15,14.17,48400.0,11.3906,11.4067,11.3826,11.3986,48400.0
2010-06-11 15:15:00,14.18,14.2,14.18,14.2,43600.0,11.4067,11.4228,11.4067,11.4228,43600.0
2010-06-11 15:20:00,14.19,14.2,14.18,14.2,25600.0,11.4147,11.4228,11.4067,11.4228,25600.0
2010-06-11 15:25:00,14.2,14.24,14.2,14.22,56400.0,11.4228,11.455,11.4228,11.4389,56400.0
2010-06-11 15:30:00,14.22,14.24,14.22,14.24,55600.0,11.4389,11.455,11.4389,11.455,55600.0
2010-06-11 15:35:00,14.24,14.27,14.24,14.27,73600.0,11.455,11.4791,11.455,11.4791,73600.0
2010-06-11 15:40:00,14.27,14.31,14.27,14.3,204400.0,11.4791,11.5113,11.4791,11.5032,204400.0
2010-06-11 15:45:00,14.3,14.33,14.29,14.33,135200.0,11.5032,11.5274,11.4952,11.5274,135200.0
2010-06-11 15:50:00,14.33,14.33,14.3,14.32,127600.0,11.5274,11.5274,11.5032,11.5193,127600.0
2010-06-11 15:55:00,14.32,14.35,14.32,14.34,203200.0,11.5193,11.5434,11.5193,11.5354,203200.0
2010-06-14 09:30:00,14.52,14.53,14.46,14.46,287600.0,11.6802,11.6882,11.6319,11.6319,287600.0
2010-06-14 09:35:00,14.46,14.49,14.45,14.47,116000.0,11.6319,11.6561,11.6239,11.64,116000.0
2010-06-14 09:40:00,14.47,14.51,14.47,14.49,119600.0,11.64,11.6722,11.64,11.6561,119600.0
2010-06-14 09:45:00,14.49,14.52,14.48,14.52,94000.0,11.6561,11.6802,11.648,11.6802,94000.0
2010-06-14 09:50:00,14.52,14.53,14.47,14.47,82000.0,11.6802,11.6882,11.64,11.64,82000.0
2010-06-14 09:55:00,14.47,14.51,14.47,14.5,40400.0,11.64,11.6722,11.64,11.6641,40400.0
2010-06-14 10:00:00,14.5,14.53,14.5,14.52,35600.0,11.6641,11.6882,11.6641,11.6802,35600.0
2010-06-14 10:05:00,14.51,14.52,14.48,14.49,24400.0,11.6722,11.6802,11.648,11.6561,24400.0
2010-06-14 10:10:00,14.49,14.53,14.48,14.52,36000.0,11.6561,11.6882,11.648,11.6802,36000.0
2010-06-14 10:15:00,14.53,14.57,14.53,14.57,26000.0,11.6882,11.7204,11.6882,11.7204,26000.0
2010-06-14 10:20:00,14.57,14.59,14.57,14.57,44000.0,11.7204,11.7365,11.7204,11.7204,44000.0
2010-06-14 10:25:00,14.57,14.58,14.56,14.58,32000.0,11.7204,11.7285,11.7124,11.7285,32000.0
2010-06-14 10:30:00,14.58,14.58,14.55,14.56,36400.0,11.7285,11.7285,11.7043,11.7124,36400.0
2010-06-14 10:35:00,14.56,14.56,14.55,14.56,83200.0,11.7124,11.7124,11.7043,11.7124,83200.0
2010-06-14 10:40:00,14.56,14.58,14.56,14.56,36000.0,11.7124,11.7285,11.7124,11.7124,36000.0
2010-06-14 10:45:00,14.56,14.58,14.56,14.57,56000.0,11.7124,11.7285,11.7124,11.7204,56000.0
2010-06-14 10:50:00,14.57,14.58,14.57,14.57,43200.0,11.7204,11.7285,11.7204,11.7204,43200.0
2010-06-14 10:55:00,14.58,14.61,14.58,14.61,47200.0,11.7285,11.7526,11.7285,11.7526,47200.0
2010-06-14 11:00:00,14.6,14.61,14.59,14.61,49200.0,11.7445,11.7526,11.7365,11.7526,49200.0
2010-06-14 11:05:00,14.61,14.62,14.61,14.62,38800.0,11.7526,11.7606,11.7526,11.7606,38800.0
2010-06-14 11:10:00,14.63,14.64,14.61,14.63,33200.0,11.7687,11.7767,11.7526,11.7687,33200.0
2010-06-14 11:15:00,14.63,14.64,14.62,14.64,40000.0,11.7687,11.7767,11.7606,11.7767,40000.0
2010-06-14 11:20:00,14.64,14.67,14.64,14.65,36000.0,11.7767,11.8009,11.7767,11.7848,36000.0
2010-06-14 11:25:00,14.65,14.65,14.63,14.63,23600.0,11.7848,11.7848,11.7687,11.7687,23600.0
2010-06-14 11:30:00,14.63,14.63,14.62,14.63,24400.0,11.7687,11.7687,11.7606,11.7687,24400.0
2010-06-14 11:35:00,14.63,14.63,14.62,14.62,41600.0,11.7687,11.7687,11.7606,11.7606,41600.0
2010-06-14 11:40:00,14.62,14.64,14.62,14.64,29600.0,11.7606,11.7767,11.7606,11.7767,29600.0
2010-06-14 11:45:00,14.64,14.65,14.63,14.63,14800.0,11.7767,11.7848,11.7687,11.7687,14800.0
2010-06-14 11:50:00,14.63,14.64,14.63,14.63,22400.0,11.7687,11.7767,11.7687,11.7687,22400.0
2010-06-14 11:55:00,14.63,14.63,14.62,14.62,10400.0,11.7687,11.7687,11.7606,11.7606,10400.0
2010-06-14 12:00:00,14.62,14.64,14.62,14.63,29200.0,11.7606,11.7767,11.7606,11.7687,29200.0
2010-06-14 12:05:00,14.63,14.63,14.61,14.62,22000.0,11.7687,11.7687,11.7526,11.7606,22000.0
2010-06-14 12:10:00,14.62,14.64,14.62,14.64,51200.0,11.7606,11.7767,11.7606,11.7767,51200.0
2010-06-14 12:15:00,14.63,14.63,14.6,14.61,29200.0,11.7687,11.7687,11.7445,11.7526,29200.0
2010-06-14 12:20:00,14.61,14.63,14.61,14.62,44800.0,11.7526,11.7687,11.7526,11.7606,44800.0
2010-06-14 12:25:00,14.62,14.62,14.61,14.62,23200.0,11.7606,11.7606,11.7526,11.7606,23200.0
2010-06-14 12:30:00,14.62,14.63,14.61,14.63,39200.0,11.7606,11.7687,11.7526,11.7687,39200.0
2010-06-14 12:35:00,14.62,14.63,14.6,14.6,22400.0,11.7606,11.7687,11.7445,11.7445,22400.0
2010-06-14 12:40:00,14.6,14.61,14.6,14.61,12400.0,11.7445,11.7526,11.7445,11.7526,12400.0
2010-06-14 12:45:00,14.61,14.61,14.59,14.59,48400.0,11.7526,11.7526,11.7365,11.7365,48400.0
2010-06-14 12:50:00,14.59,14.6,14.58,14.59,13600.0,11.7365,11.7445,11.7285,11.7365,13600.0
2010-06-14 12:55:00,14.6,14.6,14.56,14.56,22000.0,11.7445,11.7445,11.7124,11.7124,22000.0
2010-06-14 13:00:00,14.55,14.59,14.55,14.58,26800.0,11.7043,11.7365,11.7043,11.7285,26800.0
2010-06-14 13:05:00,14.58,14.6,14.56,14.58,86800.0,11.7285,11.7445,11.7124,11.7285,86800.0
2010-06-14 13:10:00,14.58,14.6,14.56,14.58,34400.0,11.7285,11.7445,11.7124,11.7285,34400.0
2010-06-14 13:15:00,14.58,14.59,14.57,14.57,58000.0,11.7285,11.7365,11.7204,11.7204,58000.0
2010-06-14 13:20:00,14.58,14.58,14.56,14.58,24000.0,11.7285,11.7285,11.7124,11.7285,24000.0
2010-06-14 13:25:00,14.58,14.58,14.57,14.58,19200.0,11.7285,11.7285,11.7204,11.7285,19200.0
2010-06-14 13:30:00,14.58,14.59,14.58,14.58,10400.0,11.7285,11.7365,11.7285,11.7285,10400.0
2010-06-14 13:35:00,14.58,14.61,14.58,14.6,15200.0,11.7285,11.7526,11.7285,11.7445,15200.0
2010-06-14 13:40:00,14.6,14.6,14.6,14.6,3200.0,11.7445,11.7445,11.7445,11.7445,3200.0
2010-06-14 13:45:00,14.6,14.6,14.57,14.57,27600.0,11.7445,11.7445,11.7204,11.7204,27600.0
2010-06-14 13:50:00,14.56,14.58,14.55,14.55,60800.0,11.7124,11.7285,11.7043,11.7043,60800.0
2010-06-14 13:55:00,14.56,14.56,14.51,14.52,36400.0,11.7124,11.7124,11.6722,11.6802,36400.0
2010-06-14 14:00:00,14.51,14.53,14.5,14.51,44400.0,11.6722,11.6882,11.6641,11.6722,44400.0
2010-06-14 14:05:00,14.5,14.51,14.48,14.51,36800.0,11.6641,11.6722,11.648,11.6722,36800.0
2010-06-14 14:10:00,14.51,14.52,14.5,14.5,14800.0,11.6722,11.6802,11.6641,11.6641,14800.0
2010-06-14 14:15:00,14.5,14.5,14.45,14.47,49200.0,11.6641,11.6641,11.6239,11.64,49200.0
2010-06-14 14:20:00,14.47,14.48,14.45,14.47,33200.0,11.64,11.648,11.6239,11.64,33200.0
2010-06-14 14:25:00,14.48,14.49,14.47,14.48,17600.0,11.648,11.6561,11.64,11.648,17600.0
2010-06-14 14:30:00,14.49,14.49,14.43,14.45,16800.0,11.6561,11.6561,11.6078,11.6239,16800.0
2010-06-14 14:35:00,14.45,14.45,14.43,14.45,60000.0,11.6239,11.6239,11.6078,11.6239,60000.0
2010-06-14 14:40:00,14.44,14.47,14.43,14.47,28000.0,11.6158,11.64,11.6078,11.64,28000.0
2010-06-14 14:45:00,14.48,14.5,14.47,14.5,20000.0,11.648,11.6641,11.64,11.6641,20000.0
2010-06-14 14:50:00,14.5,14.52,14.5,14.52,22000.0,11.6641,11.6802,11.6641,11.6802,22000.0
2010-06-14 14:55:00,14.52,14.52,14.51,14.52,13600.0,11.6802,11.6802,11.6722,11.6802,13600.0
2010-06-14 15:00:00,14.52,14.54,14.5,14.5,25600.0,11.6802,11.6963,11.6641,11.6641,25600.0
2010-06-14 15:05:00,14.49,14.51,14.48,14.51,30400.0,11.6561,11.6722,11.648,11.6722,30400.0
2010-06-14 15:10:00,14.51,14.51,14.5,14.5,15200.0,11.6722,11.6722,11.6641,11.6641,15200.0
2010-06-14 15:15:00,14.5,14.55,14.5,14.54,89600.0,11.6641,11.7043,11.6641,11.6963,89600.0
2010-06-14 15:20:00,14.54,14.54,14.49,14.49,44000.0,11.6963,11.6963,11.6561,11.6561,44000.0
2010-06-14 15:25:00,14.49,14.51,14.48,14.5,33200.0,11.6561,11.6722,11.648,11.6641,33200.0
2010-06-14 15:30:00,14.5,14.5,14.45,14.45,48000.0,11.6641,11.6641,11.6239,11.6239,48000.0
2010-06-14 15:35:00,14.45,14.45,14.38,14.4,271200.0,11.6239,11.6239,11.5676,11.5837,271200.0
2010-06-14 15:40:00,14.4,14.43,14.39,14.43,116800.0,11.5837,11.6078,11.5756,11.6078,116800.0
2010-06-14 15:45:00,14.43,14.47,14.42,14.43,185600.0,11.6078,11.64,11.5998,11.6078,185600.0
2010-06-14 15:50:00,14.44,14.44,14.38,14.4,246800.0,11.6158,11.6158,11.5676,11.5837,246800.0
2010-06-14 15:55:00,14.41,14.43,14.4,14.42,462800.0,11.5917,11.6078,11.5837,11.5998,462800.0
2010-06-15 09:30:00,14.54,14.54,14.49,14.49,188400.0,11.6963,11.6963,11.6561,11.6561,188400.0
2010-06-15 09:35:00,14.48,14.57,14.48,14.55,52400.0,11.648,11.7204,11.648,11.7043,52400.0
2010-06-15 09:40:00,14.55,14.57,14.54,14.56,56000.0,11.7043,11.7204,11.6963,11.7124,56000.0
2010-06-15 09:45:00,14.57,14.59,14.54,14.54,75200.0,11.7204,11.7365,11.6963,11.6963,75200.0
2010-06-15 09:50:00,14.55,14.57,14.54,14.56,49600.0,11.7043,11.7204,11.6963,11.7124,49600.0
2010-06-15 09:55:00,14.57,14.59,14.56,14.56,110000.0,11.7204,11.7365,11.7124,11.7124,110000.0
2010-06-15 10:00:00,14.56,14.57,14.51,14.53,61600.0,11.7124,11.7204,11.6722,11.6882,61600.0
2010-06-15 10:05:00,14.53,14.55,14.52,14.53,43200.0,11.6882,11.7043,11.6802,11.6882,43200.0
2010-06-15 10:10:00,14.53,14.53,14.48,14.49,42400.0,11.6882,11.6882,11.648,11.6561,42400.0
2010-06-15 10:15:00,14.48,14.49,14.47,14.49,53600.0,11.648,11.6561,11.64,11.6561,53600.0
2010-06-15 10:20:00,14.49,14.51,14.49,14.51,48000.0,11.6561,11.6722,11.6561,11.6722,48000.0
2010-06-15 10:25:00,14.52,14.54,14.52,14.52,35600.0,11.6802,11.6963,11.6802,11.6802,35600.0
2010-06-15 10:30:00,14.53,14.54,14.49,14.49,52800.0,11.6882,11.6963,11.6561,11.6561,52800.0
2010-06-15 10:35:00,14.49,14.53,14.49,14.51,21200.0,11.6561,11.6882,11.6561,11.6722,21200.0
2010-06-15 10:40:00,14.51,14.54,14.51,14.54,18000.0,11.6722,11.6963,11.6722,11.6963,18000.0
2010-06-15 10:45:00,14.54,14.55,14.53,14.54,37600.0,11.6963,11.7043,11.6882,11.6963,37600.0
2010-06-15 10:50:00,14.54,14.55,14.53,14.55,50800.0,11.6963,11.7043,11.6882,11.7043,50800.0
2010-06-15 10:55:00,14.55,14.56,14.55,14.56,46800.0,11.7043,11.7124,11.7043,11.7124,46800.0
2010-06-15 11:00:00,14.56,14.57,14.56,14.56,26400.0,11.7124,11.7204,11.7124,11.7124,26400.0
2010-06-15 11:05:00,14.56,14.56,14.54,14.55,28000.0,11.7124,11.7124,11.6963,11.7043,28000.0
2010-06-15 11:10:00,14.54,14.54,14.54,14.54,6800.0,11.6963,11.6963,11.6963,11.6963,6800.0
2010-06-15 11:15:00,14.54,14.56,14.54,14.54,66400.0,11.6963,11.7124,11.6963,11.6963,66400.0
2010-06-15 11:20:00,14.55,14.56,14.55,14.56,19200.0,11.7043,11.7124,11.7043,11.7124,19200.0
2010-06-15 11:25:00,14.56,14.57,14.56,14.56,22400.0,11.7124,11.7204,11.7124,11.7124,22400.0
2010-06-15 11:30:00,14.56,14.56,14.52,14.53,58400.0,11.7124,11.7124,11.6802,11.6882,58400.0
2010-06-15 11:35:00,14.53,14.54,14.52,14.53,22000.0,11.6882,11.6963,11.6802,11.6882,22000.0
2010-06-15 11:40:00,14.53,14.54,14.53,14.54,16400.0,11.6882,11.6963,11.6882,11.6963,16400.0
2010-06-15 11:45:00,14.54,14.54,14.53,14.53,12000.0,11.6963,11.6963,11.6882,11.6882,12000.0
2010-06-15 11:50:00,14.54,14.57,14.54,14.56,15200.0,11.6963,11.7204,11.6963,11.7124,15200.0
2010-06-15 11:55:00,14.57,14.58,14.56,14.56,35600.0,11.7204,11.7285,11.7124,11.7124,35600.0
2010-06-15 12:00:00,14.56,14.58,14.56,14.57,6400.0,11.7124,11.7285,11.7124,11.7204,6400.0
2010-06-15 12:05:00,14.57,14.58,14.56,14.56,10000.0,11.7204,11.7285,11.7124,11.7124,10000.0
2010-06-15 12:10:00,14.56,14.59,14.56,14.59,13200.0,11.7124,11.7365,11.7124,11.7365,13200.0
2010-06-15 12:15:00,14.59,14.59,14.59,14.59,11200.0,11.7365,11.7365,11.7365,11.7365,11200.0
2010-06-15 12:20:00,14.59,14.6,14.58,14.58,8400.0,11.7365,11.7445,11.7285,11.7285,8400.0
2010-06-15 12:25:00,14.58,14.59,14.58,14.58,6000.0,11.7285,11.7365,11.7285,11.7285,6000.0
2010-06-15 12:30:00,14.59,14.59,14.59,14.59,4400.0,11.7365,11.7365,11.7365,11.7365,4400.0
2010-06-15 12:35:00,14.6,14.6,14.57,14.57,17600.0,11.7445,11.7445,11.7204,11.7204,17600.0
2010-06-15 12:40:00,14.57,14.57,14.56,14.57,21200.0,11.7204,11.7204,11.7124,11.7204,21200.0
2010-06-15 12:45:00,14.56,14.57,14.56,14.56,10400.0,11.7124,11.7204,11.7124,11.7124,10400.0
2010-06-15 12:50:00,14.57,14.58,14.56,14.58,6000.0,11.7204,11.7285,11.7124,11.7285,6000.0
2010-06-15 12:55:00,14.57,14.59,14.57,14.58,12800.0,11.7204,11.7365,11.7204,11.7285,12800.0
2010-06-15 13:00:00,14.59,14.59,14.58,14.59,27600.0,11.7365,11.7365,11.7285,11.7365,27600.0
2010-06-15 13:05:00,14.59,14.59,14.55,14.56,30000.0,11.7365,11.7365,11.7043,11.7124,30000.0
2010-06-15 13:10:00,14.56,14.59,14.56,14.57,92000.0,11.7124,11.7365,11.7124,11.7204,92000.0
2010-06-15 13:15:00,14.58,14.63,14.58,14.63,40400.0,11.7285,11.7687,11.7285,11.7687,40400.0
2010-06-15 13:20:00,14.62,14.62,14.61,14.61,16400.0,11.7606,11.7606,11.7526,11.7526,16400.0
2010-06-15 13:25:00,14.6,14.61,14.6,14.61,6400.0,11.7445,11.7526,11.7445,11.7526,6400.0
2010-06-15 13:30:00,14.61,14.61,14.6,14.61,38400.0,11.7526,11.7526,11.7445,11.7526,38400.0
2010-06-15 13:35:00,14.6,14.62,14.6,14.62,14000.0,11.7445,11.7606,11.7445,11.7606,14000.0
2010-06-15 13:40:00,14.61,14.61,14.6,14.6,4000.0,11.7526,11.7526,11.7445,11.7445,4000.0
2010-06-15 13:45:00,14.61,14.61,14.6,14.61,26400.0,11.7526,11.7526,11.7445,11.7526,26400.0
2010-06-15 13:50:00,14.61,14.61,14.6,14.61,13600.0,11.7526,11.7526,11.7445,11.7526,13600.0
2010-06-15 13:55:00,14.61,14.63,14.61,14.62,17200.0,11.7526,11.7687,11.7526,11.7606,17200.0
2010-06-15 14:00:00,14.63,14.64,14.63,14.64,85200.0,11.7687,11.7767,11.7687,11.7767,85200.0
2010-06-15 14:05:00,14.63,14.67,14.63,14.67,49600.0,11.7687,11.8009,11.7687,11.8009,49600.0
2010-06-15 14:10:00,14.66,14.67,14.66,14.66,24400.0,11.7928,11.8009,11.7928,11.7928,24400.0
2010-06-15 14:15:00,14.67,14.69,14.67,14.69,37200.0,11.8009,11.8169,11.8009,11.8169,37200.0
2010-06-15 14:20:00,14.7,14.71,14.69,14.69,31200.0,11.825,11.833,11.8169,11.8169,31200.0
2010-06-15 14:25:00,14.69,14.7,14.69,14.69,21600.0,11.8169,11.825,11.8169,11.8169,21600.0
2010-06-15 14:30:00,14.69,14.69,14.68,14.68,13600.0,11.8169,11.8169,11.8089,11.8089,13600.0
2010-06-15 14:35:00,14.68,14.69,14.67,14.68,109200.0,11.8089,11.8169,11.8009,11.8089,109200.0
2010-06-15 14:40:00,14.68,14.68,14.66,14.67,44000.0,11.8089,11.8089,11.7928,11.8009,44000.0
2010-06-15 14:45:00,14.66,14.66,14.65,14.66,33600.0,11.7928,11.7928,11.7848,11.7928,33600.0
2010-06-15 14:50:00,14.66,14.68,14.66,14.66,19200.0,11.7928,11.8089,11.7928,11.7928,19200.0
2010-06-15 14:55:00,14.66,14.67,14.66,14.66,14400.0,11.7928,11.8009,11.7928,11.7928,14400.0
2010-06-15 15:00:00,14.66,14.67,14.65,14.65,37600.0,11.7928,11.8009,11.7848,11.7848,37600.0
2010-06-15 15:05:00,14.65,14.68,14.65,14.68,15200.0,11.7848,11.8089,11.7848,11.8089,15200.0
2010-06-15 15:10:00,14.68,14.68,14.67,14.67,67600.0,11.8089,11.8089,11.8009,11.8009,67600.0
2010-06-15 15:15:00,14.67,14.71,14.67,14.7,15200.0,11.8009,11.833,11.8009,11.825,15200.0
2010-06-15 15:20:00,14.7,14.72,14.7,14.72,103600.0,11.825,11.8411,11.825,11.8411,103600.0
2010-06-15 15:25:00,14.72,14.73,14.72,14.72,38800.0,11.8411,11.8491,11.8411,11.8411,38800.0
2010-06-15 15:30:00,14.72,14.72,14.71,14.71,61200.0,11.8411,11.8411,11.833,11.833,61200.0
2010-06-15 15:35:00,14.71,14.74,14.71,14.74,306400.0,11.833,11.8572,11.833,11.8572,306400.0
2010-06-15 15:40:00,14.74,14.74,14.73,14.74,101200.0,11.8572,11.8572,11.8491,11.8572,101200.0
2010-06-15 15:45:00,14.74,14.75,14.73,14.75,220400.0,11.8572,11.8652,11.8491,11.8652,220400.0
2010-06-15 15:50:00,14.75,14.78,14.75,14.78,230400.0,11.8652,11.8893,11.8652,11.8893,230400.0
2010-06-15 15:55:00,14.77,14.78,14.73,14.73,468800.0,11.8813,11.8893,11.8491,11.8491,468800.0
2010-06-16 09:30:00,14.62,14.63,14.58,14.63,382800.0,11.7606,11.7687,11.7285,11.7687,382800.0
2010-06-16 09:35:00,14.64,14.67,14.63,14.67,268800.0,11.7767,11.8009,11.7687,11.8009,268800.0
2010-06-16 09:40:00,14.67,14.69,14.65,14.69,120800.0,11.8009,11.8169,11.7848,11.8169,120800.0
2010-06-16 09:45:00,14.69,14.7,14.68,14.68,47200.0,11.8169,11.825,11.8089,11.8089,47200.0
2010-06-16 09:50:00,14.68,14.69,14.63,14.65,51200.0,11.8089,11.8169,11.7687,11.7848,51200.0
2010-06-16 09:55:00,14.65,14.68,14.64,14.68,45200.0,11.7848,11.8089,11.7767,11.8089,45200.0
2010-06-16 10:00:00,14.68,14.7,14.68,14.69,37200.0,11.8089,11.825,11.8089,11.8169,37200.0
2010-06-16 10:05:00,14.69,14.69,14.66,14.66,42400.0,11.8169,11.8169,11.7928,11.7928,42400.0
2010-06-16 10:10:00,14.66,14.69,14.65,14.69,76400.0,11.7928,11.8169,11.7848,11.8169,76400.0
2010-06-16 10:15:00,14.68,14.69,14.68,14.69,50000.0,11.8089,11.8169,11.8089,11.8169,50000.0
2010-06-16 10:20:00,14.68,14.68,14.64,14.64,66400.0,11.8089,11.8089,11.7767,11.7767,66400.0
2010-06-16 10:25:00,14.63,14.65,14.63,14.64,24800.0,11.7687,11.7848,11.7687,11.7767,24800.0
2010-06-16 10:30:00,14.64,14.64,14.61,14.61,52000.0,11.7767,11.7767,11.7526,11.7526,52000.0
2010-06-16 10:35:00,14.61,14.63,14.61,14.61,26000.0,11.7526,11.7687,11.7526,11.7526,26000.0
2010-06-16 10:40:00,14.61,14.65,14.61,14.65,33600.0,11.7526,11.7848,11.7526,11.7848,33600.0
2010-06-16 10:45:00,14.65,14.65,14.64,14.64,24400.0,11.7848,11.7848,11.7767,11.7767,24400.0
2010-06-16 10:50:00,14.63,14.64,14.62,14.63,12400.0,11.7687,11.7767,11.7606,11.7687,12400.0
2010-06-16 10:55:00,14.65,14.69,14.65,14.68,42400.0,11.7848,11.8169,11.7848,11.8089,42400.0
2010-06-16 11:00:00,14.69,14.69,14.65,14.67,43200.0,11.8169,11.8169,11.7848,11.8009,43200.0
2010-06-16 11:05:00,14.67,14.71,14.67,14.71,49200.0,11.8009,11.833,11.8009,11.833,49200.0
2010-06-16 11:10:00,14.71,14.72,14.71,14.72,33600.0,11.833,11.8411,11.833,11.8411,33600.0
2010-06-16 11:15:00,14.72,14.73,14.71,14.73,66000.0,11.8411,11.8491,11.833,11.8491,66000.0
2010-06-16 11:20:00,14.73,14.73,14.72,14.72,22000.0,11.8491,11.8491,11.8411,11.8411,22000.0
2010-06-16 11:25:00,14.73,14.75,14.73,14.74,61600.0,11.8491,11.8652,11.8491,11.8572,61600.0
2010-06-16 11:30:00,14.74,14.74,14.72,14.72,28800.0,11.8572,11.8572,11.8411,11.8411,28800.0
2010-06-16 11:35:00,14.72,14.74,14.72,14.74,29600.0,11.8411,11.8572,11.8411,11.8572,29600.0
2010-06-16 11:40:00,14.74,14.74,14.73,14.73,16400.0,11.8572,11.8572,11.8491,11.8491,16400.0
2010-06-16 11:45:00,14.73,14.73,14.69,14.7,20000.0,11.8491,11.8491,11.8169,11.825,20000.0
2010-06-16 11:50:00,14.7,14.71,14.69,14.71,48400.0,11.825,11.833,11.8169,11.833,48400.0
2010-06-16 11:55:00,14.7,14.71,14.7,14.71,16800.0,11.825,11.833,11.825,11.833,16800.0
2010-06-16 12:00:00,14.72,14.77,14.71,14.76,44400.0,11.8411,11.8813,11.833,11.8733,44400.0
2010-06-16 12:05:00,14.76,14.76,14.74,14.75,70800.0,11.8733,11.8733,11.8572,11.8652,70800.0
2010-06-16 12:10:00,14.75,14.76,14.73,14.74,29200.0,11.8652,11.8733,11.8491,11.8572,29200.0
2010-06-16 12:15:00,14.74,14.74,14.74,14.74,12400.0,11.8572,11.8572,11.8572,11.8572,12400.0
2010-06-16 12:20:00,14.74,14.76,14.74,14.76,18800.0,11.8572,11.8733,11.8572,11.8733,18800.0
2010-06-16 12:25:00,14.75,14.75,14.74,14.75,18800.0,11.8652,11.8652,11.8572,11.8652,18800.0
2010-06-16 12:30:00,14.75,14.75,14.74,14.74,20400.0,11.8652,11.8652,11.8572,11.8572,20400.0
2010-06-16 12:35:00,14.74,14.75,14.74,14.74,12800.0,11.8572,11.8652,11.8572,11.8572,12800.0
2010-06-16 12:40:00,14.73,14.73,14.72,14.73,18800.0,11.8491,11.8491,11.8411,11.8491,18800.0
2010-06-16 12:45:00,14.73,14.73,14.71,14.71,5200.0,11.8491,11.8491,11.833,11.833,5200.0
2010-06-16 12:50:00,14.71,14.71,14.7,14.71,49200.0,11.833,11.833,11.825,11.833,49200.0
2010-06-16 12:55:00,14.71,14.72,14.71,14.72,5600.0,11.833,11.8411,11.833,11.8411,5600.0
2010-06-16 13:00:00,14.7,14.72,14.7,14.72,20800.0,11.825,11.8411,11.825,11.8411,20800.0
2010-06-16 13:05:00,14.72,14.73,14.71,14.72,6800.0,11.8411,11.8491,11.833,11.8411,6800.0
2010-06-16 13:10:00,14.71,14.72,14.7,14.71,14000.0,11.833,11.8411,11.825,11.833,14000.0
2010-06-16 13:15:00,14.7,14.71,14.7,14.7,33200.0,11.825,11.833,11.825,11.825,33200.0
2010-06-16 13:20:00,14.71,14.74,14.71,14.74,44800.0,11.833,11.8572,11.833,11.8572,44800.0
2010-06-16 13:25:00,14.74,14.74,14.73,14.74,35600.0,11.8572,11.8572,11.8491,11.8572,35600.0
2010-06-16 13:30:00,14.73,14.73,14.72,14.73,26400.0,11.8491,11.8491,11.8411,11.8491,26400.0
2010-06-16 13:35:00,14.74,14.75,14.74,14.75,8400.0,11.8572,11.8652,11.8572,11.8652,8400.0
2010-06-16 13:40:00,14.74,14.74,14.74,14.74,8400.0,11.8572,11.8572,11.8572,11.8572,8400.0
2010-06-16 13:45:00,14.74,14.75,14.73,14.75,10000.0,11.8572,11.8652,11.8491,11.8652,10000.0
2010-06-16 13:50:00,14.75,14.77,14.75,14.77,28800.0,11.8652,11.8813,11.8652,11.8813,28800.0
2010-06-16 13:55:00,14.77,14.77,14.77,14.77,13600.0,11.8813,11.8813,11.8813,11.8813,13600.0
2010-06-16 14:00:00,14.77,14.81,14.77,14.81,50000.0,11.8813,11.9135,11.8813,11.9135,50000.0
2010-06-16 14:05:00,14.81,14.81,14.8,14.81,20800.0,11.9135,11.9135,11.9054,11.9135,20800.0
2010-06-16 14:10:00,14.81,14.81,14.8,14.8,22400.0,11.9135,11.9135,11.9054,11.9054,22400.0
2010-06-16 14:15:00,14.8,14.8,14.79,14.79,40400.0,11.9054,11.9054,11.8974,11.8974,40400.0
2010-06-16 14:20:00,14.79,14.8,14.78,14.78,117600.0,11.8974,11.9054,11.8893,11.8893,117600.0
2010-06-16 14:25:00,14.78,14.79,14.77,14.78,26000.0,11.8893,11.8974,11.8813,11.8893,26000.0
2010-06-16 14:30:00,14.77,14.8,14.77,14.79,80800.0,11.8813,11.9054,11.8813,11.8974,80800.0
2010-06-16 14:35:00,14.79,14.79,14.77,14.77,35200.0,11.8974,11.8974,11.8813,11.8813,35200.0
2010-06-16 14:40:00,14.76,14.78,14.75,14.78,42800.0,11.8733,11.8893,11.8652,11.8893,42800.0
2010-06-16 14:45:00,14.77,14.79,14.76,14.79,25200.0,11.8813,11.8974,11.8733,11.8974,25200.0
2010-06-16 14:50:00,14.78,14.79,14.76,14.77,76000.0,11.8893,11.8974,11.8733,11.8813,76000.0
2010-06-16 14:55:00,14.78,14.78,14.76,14.76,50000.0,11.8893,11.8893,11.8733,11.8733,50000.0
2010-06-16 15:00:00,14.75,14.75,14.72,14.73,92000.0,11.8652,11.8652,11.8411,11.8491,92000.0
2010-06-16 15:05:00,14.73,14.74,14.73,14.74,34400.0,11.8491,11.8572,11.8491,11.8572,34400.0
2010-06-16 15:10:00,14.73,14.75,14.73,14.74,39200.0,11.8491,11.8652,11.8491,11.8572,39200.0
2010-06-16 15:15:00,14.73,14.73,14.69,14.69,54400.0,11.8491,11.8491,11.8169,11.8169,54400.0
2010-06-16 15:20:00,14.69,14.69,14.65,14.66,80400.0,11.8169,11.8169,11.7848,11.7928,80400.0
2010-06-16 15:25:00,14.65,14.68,14.65,14.66,40800.0,11.7848,11.8089,11.7848,11.7928,40800.0
2010-06-16 15:30:00,14.66,14.68,14.65,14.68,52800.0,11.7928,11.8089,11.7848,11.8089,52800.0
2010-06-16 15:35:00,14.68,14.71,14.67,14.7,64800.0,11.8089,11.833,11.8009,11.825,64800.0
2010-06-16 15:40:00,14.7,14.71,14.67,14.69,67200.0,11.825,11.833,11.8009,11.8169,67200.0
2010-06-16 15:45:00,14.69,14.72,14.69,14.7,85200.0,11.8169,11.8411,11.8169,11.825,85200.0
2010-06-16 15:50:00,14.7,14.7,14.68,14.69,87600.0,11.825,11.825,11.8089,11.8169,87600.0
2010-06-16 15:55:00,14.68,14.69,14.66,14.66,430000.0,11.8089,11.8169,11.7928,11.7928,430000.0
2010-06-17 09:30:00,14.76,14.76,14.72,14.75,46800.0,11.8733,11.8733,11.8411,11.8652,46800.0
2010-06-17 09:35:00,14.74,14.74,14.71,14.72,28400.0,11.8572,11.8572,11.833,11.8411,28400.0
2010-06-17 09:40:00,14.7,14.71,14.67,14.68,28000.0,11.825,11.833,11.8009,11.8089,28000.0
2010-06-17 09:45:00,14.69,14.72,14.69,14.7,28800.0,11.8169,11.8411,11.8169,11.825,28800.0
2010-06-17 09:50:00,14.7,14.71,14.69,14.71,4800.0,11.825,11.833,11.8169,11.833,4800.0
2010-06-17 09:55:00,14.72,14.75,14.72,14.74,4000.0,11.8411,11.8652,11.8411,11.8572,4000.0
2010-06-17 10:00:00,14.74,14.74,14.67,14.67,183600.0,11.8572,11.8572,11.8009,11.8009,183600.0
2010-06-17 10:05:00,14.68,14.7,14.66,14.66,38800.0,11.8089,11.825,11.7928,11.7928,38800.0
2010-06-17 10:10:00,14.66,14.67,14.62,14.63,31600.0,11.7928,11.8009,11.7606,11.7687,31600.0
2010-06-17 10:15:00,14.62,14.62,14.59,14.6,15200.0,11.7606,11.7606,11.7365,11.7445,15200.0
2010-06-17 10:20:00,14.6,14.61,14.59,14.6,18000.0,11.7445,11.7526,11.7365,11.7445,18000.0
2010-06-17 10:25:00,14.6,14.61,14.55,14.56,45200.0,11.7445,11.7526,11.7043,11.7124,45200.0
2010-06-17 10:30:00,14.56,14.56,14.54,14.54,47200.0,11.7124,11.7124,11.6963,11.6963,47200.0
2010-06-17 10:35:00,14.54,14.56,14.53,14.56,39600.0,11.6963,11.7124,11.6882,11.7124,39600.0
2010-06-17 10:40:00,14.55,14.56,14.54,14.56,22400.0,11.7043,11.7124,11.6963,11.7124,22400.0
2010-06-17 10:45:00,14.54,14.55,14.52,14.55,28000.0,11.6963,11.7043,11.6802,11.7043,28000.0
2010-06-17 10:50:00,14.55,14.56,14.54,14.55,8800.0,11.7043,11.7124,11.6963,11.7043,8800.0
2010-06-17 10:55:00,14.56,14.57,14.55,14.56,27600.0,11.7124,11.7204,11.7043,11.7124,27600.0
2010-06-17 11:00:00,14.55,14.56,14.52,14.55,39200.0,11.7043,11.7124,11.6802,11.7043,39200.0
2010-06-17 11:05:00,14.55,14.56,14.54,14.56,31200.0,11.7043,11.7124,11.6963,11.7124,31200.0
2010-06-17 11:10:00,14.56,14.6,14.56,14.59,22800.0,11.7124,11.7445,11.7124,11.7365,22800.0
2010-06-17 11:15:00,14.59,14.6,14.57,14.58,27600.0,11.7365,11.7445,11.7204,11.7285,27600.0
2010-06-17 11:20:00,14.58,14.58,14.58,14.58,7600.0,11.7285,11.7285,11.7285,11.7285,7600.0
2010-06-17 11:25:00,14.59,14.6,14.58,14.58,13600.0,11.7365,11.7445,11.7285,11.7285,13600.0
2010-06-17 11:30:00,14.59,14.63,14.59,14.62,43600.0,11.7365,11.7687,11.7365,11.7606,43600.0
2010-06-17 11:35:00,14.63,14.63,14.62,14.62,15200.0,11.7687,11.7687,11.7606,11.7606,15200.0
2010-06-17 11:40:00,14.63,14.65,14.63,14.64,20400.0,11.7687,11.7848,11.7687,11.7767,20400.0
2010-06-17 11:45:00,14.63,14.66,14.63,14.66,33200.0,11.7687,11.7928,11.7687,11.7928,33200.0
2010-06-17 11:50:00,14.66,14.66,14.65,14.66,17200.0,11.7928,11.7928,11.7848,11.7928,17200.0
2010-06-17 11:55:00,14.67,14.68,14.65,14.66,12400.0,11.8009,11.8089,11.7848,11.7928,12400.0
2010-06-17 12:00:00,14.66,14.66,14.62,14.62,11600.0,11.7928,11.7928,11.7606,11.7606,11600.0
2010-06-17 12:05:00,14.62,14.64,14.62,14.63,14000.0,11.7606,11.7767,11.7606,11.7687,14000.0
2010-06-17 12:10:00,14.63,14.63,14.62,14.63,22000.0,11.7687,11.7687,11.7606,11.7687,22000.0
2010-06-17 12:15:00,14.63,14.64,14.63,14.63,4000.0,11.7687,11.7767,11.7687,11.7687,4000.0
2010-06-17 12:20:00,14.63,14.64,14.62,14.64,11600.0,11.7687,11.7767,11.7606,11.7767,11600.0
2010-06-17 12:25:00,14.64,14.64,14.6,14.61,26400.0,11.7767,11.7767,11.7445,11.7526,26400.0
2010-06-17 12:30:00,14.61,14.62,14.6,14.62,10000.0,11.7526,11.7606,11.7445,11.7606,10000.0
2010-06-17 12:35:00,14.62,14.62,14.6,14.61,2800.0,11.7606,11.7606,11.7445,11.7526,2800.0
2010-06-17 12:40:00,14.61,14.61,14.6,14.6,4800.0,11.7526,11.7526,11.7445,11.7445,4800.0
2010-06-17 12:45:00,14.6,14.61,14.58,14.61,18000.0,11.7445,11.7526,11.7285,11.7526,18000.0
2010-06-17 12:50:00,14.61,14.63,14.61,14.62,17600.0,11.7526,11.7687,11.7526,11.7606,17600.0
2010-06-17 12:55:00,14.62,14.62,14.61,14.61,7600.0,11.7606,11.7606,11.7526,11.7526,7600.0
2010-06-17 13:00:00,14.61,14.61,14.6,14.6,12000.0,11.7526,11.7526,11.7445,11.7445,12000.0
2010-06-17 13:05:00,14.6,14.62,14.6,14.62,7200.0,11.7445,11.7606,11.7445,11.7606,7200.0
2010-06-17 13:10:00,14.62,14.62,14.62,14.62,6800.0,11.7606,11.7606,11.7606,11.7606,6800.0
2010-06-17 13:15:00,14.63,14.64,14.63,14.64,7200.0,11.7687,11.7767,11.7687,11.7767,7200.0
2010-06-17 13:20:00,14.64,14.66,14.64,14.66,7200.0,11.7767,11.7928,11.7767,11.7928,7200.0
2010-06-17 13:25:00,14.65,14.65,14.63,14.65,30400.0,11.7848,11.7848,11.7687,11.7848,30400.0
2010-06-17 13:30:00,14.65,14.66,14.65,14.65,7200.0,11.7848,11.7928,11.7848,11.7848,7200.0
2010-06-17 13:35:00,14.65,14.66,14.65,14.66,4800.0,11.7848,11.7928,11.7848,11.7928,4800.0
2010-06-17 13:40:00,14.65,14.66,14.65,14.66,10000.0,11.7848,11.7928,11.7848,11.7928,10000.0
2010-06-17 13:45:00,14.66,14.68,14.65,14.68,5200.0,11.7928,11.8089,11.7848,11.8089,5200.0
2010-06-17 13:50:00,14.68,14.69,14.68,14.68,10000.0,11.8089,11.8169,11.8089,11.8089,10000.0
2010-06-17 13:55:00,14.69,14.72,14.69,14.71,50800.0,11.8169,11.8411,11.8169,11.833,50800.0
2010-06-17 14:00:00,14.71,14.74,14.71,14.73,15200.0,11.833,11.8572,11.833,11.8491,15200.0
2010-06-17 14:05:00,14.73,14.74,14.72,14.72,27200.0,11.8491,11.8572,11.8411,11.8411,27200.0
2010-06-17 14:10:00,14.72,14.73,14.72,14.72,24400.0,11.8411,11.8491,11.8411,11.8411,24400.0
2010-06-17 14:15:00,14.72,14.72,14.7,14.71,51200.0,11.8411,11.8411,11.825,11.833,51200.0
2010-06-17 14:20:00,14.7,14.71,14.69,14.71,32000.0,11.825,11.833,11.8169,11.833,32000.0
2010-06-17 14:25:00,14.7,14.71,14.69,14.69,120800.0,11.825,11.833,11.8169,11.8169,120800.0
2010-06-17 14:30:00,14.68,14.69,14.68,14.68,26800.0,11.8089,11.8169,11.8089,11.8089,26800.0
2010-06-17 14:35:00,14.68,14.69,14.68,14.69,10800.0,11.8089,11.8169,11.8089,11.8169,10800.0
2010-06-17 14:40:00,14.68,14.68,14.62,14.63,68000.0,11.8089,11.8089,11.7606,11.7687,68000.0
2010-06-17 14:45:00,14.62,14.65,14.62,14.63,46400.0,11.7606,11.7848,11.7606,11.7687,46400.0
2010-06-17 14:50:00,14.64,14.64,14.63,14.64,35200.0,11.7767,11.7767,11.7687,11.7767,35200.0
2010-06-17 14:55:00,14.63,14.65,14.63,14.65,21200.0,11.7687,11.7848,11.7687,11.7848,21200.0
2010-06-17 15:00:00,14.64,14.65,14.62,14.62,112000.0,11.7767,11.7848,11.7606,11.7606,112000.0
2010-06-17 15:05:00,14.62,14.65,14.62,14.64,89200.0,11.7606,11.7848,11.7606,11.7767,89200.0
2010-06-17 15:10:00,14.64,14.66,14.61,14.61,53200.0,11.7767,11.7928,11.7526,11.7526,53200.0
2010-06-17 15:15:00,14.61,14.62,14.6,14.62,78800.0,11.7526,11.7606,11.7445,11.7606,78800.0
2010-06-17 15:20:00,14.62,14.62,14.59,14.61,76400.0,11.7606,11.7606,11.7365,11.7526,76400.0
2010-06-17 15:25:00,14.61,14.61,14.59,14.6,43600.0,11.7526,11.7526,11.7365,11.7445,43600.0
2010-06-17 15:30:00,14.6,14.67,14.6,14.66,48400.0,11.7445,11.8009,11.7445,11.7928,48400.0
2010-06-17 15:35:00,14.67,14.67,14.63,14.65,66400.0,11.8009,11.8009,11.7687,11.7848,66400.0
2010-06-17 15:40:00,14.65,14.65,14.63,14.63,53200.0,11.7848,11.7848,11.7687,11.7687,53200.0
2010-06-17 15:45:00,14.63,14.68,14.63,14.67,172400.0,11.7687,11.8089,11.7687,11.8009,172400.0
2010-06-17 15:50:00,14.68,14.69,14.66,14.66,148000.0,11.8089,11.8169,11.7928,11.7928,148000.0
2010-06-17 15:55:00,14.66,14.68,14.66,14.67,142800.0,11.7928,11.8089,11.7928,11.8009,142800.0
2010-06-18 09:30:00,14.74,14.74,14.67,14.68,56000.0,11.8572,11.8572,11.8009,11.8089,56000.0
2010-06-18 09:35:00,14.68,14.7,14.68,14.69,52000.0,11.8089,11.825,11.8089,11.8169,52000.0
2010-06-18 09:40:00,14.68,14.69,14.65,14.67,282800.0,11.8089,11.8169,11.7848,11.8009,282800.0
2010-06-18 09:45:00,14.67,14.69,14.66,14.67,70000.0,11.8009,11.8169,11.7928,11.8009,70000.0
2010-06-18 09:50:00,14.67,14.67,14.62,14.63,77600.0,11.8009,11.8009,11.7606,11.7687,77600.0
2010-06-18 09:55:00,14.63,14.63,14.61,14.61,49600.0,11.7687,11.7687,11.7526,11.7526,49600.0
2010-06-18 10:00:00,14.61,14.64,14.61,14.63,79600.0,11.7526,11.7767,11.7526,11.7687,79600.0
2010-06-18 10:05:00,14.63,14.68,14.63,14.68,64400.0,11.7687,11.8089,11.7687,11.8089,64400.0
2010-06-18 10:10:00,14.69,14.72,14.68,14.7,63600.0,11.8169,11.8411,11.8089,11.825,63600.0
2010-06-18 10:15:00,14.7,14.73,14.7,14.72,55200.0,11.825,11.8491,11.825,11.8411,55200.0
2010-06-18 10:20:00,14.72,14.72,14.71,14.71,58400.0,11.8411,11.8411,11.833,11.833,58400.0
2010-06-18 10:25:00,14.71,14.75,14.71,14.74,58800.0,11.833,11.8652,11.833,11.8572,58800.0
2010-06-18 10:30:00,14.74,14.78,14.74,14.78,54400.0,11.8572,11.8893,11.8572,11.8893,54400.0
2010-06-18 10:35:00,14.77,14.78,14.76,14.77,74400.0,11.8813,11.8893,11.8733,11.8813,74400.0
2010-06-18 10:40:00,14.77,14.78,14.75,14.76,33600.0,11.8813,11.8893,11.8652,11.8733,33600.0
2010-06-18 10:45:00,14.75,14.78,14.75,14.78,19600.0,11.8652,11.8893,11.8652,11.8893,19600.0
2010-06-18 10:50:00,14.78,14.78,14.78,14.78,4800.0,11.8893,11.8893,11.8893,11.8893,4800.0
2010-06-18 10:55:00,14.78,14.8,14.78,14.79,35600.0,11.8893,11.9054,11.8893,11.8974,35600.0
2010-06-18 11:00:00,14.79,14.79,14.77,14.77,14800.0,11.8974,11.8974,11.8813,11.8813,14800.0
2010-06-18 11:05:00,14.77,14.78,14.76,14.78,5600.0,11.8813,11.8893,11.8733,11.8893,5600.0
2010-06-18 11:10:00,14.78,14.78,14.76,14.76,19200.0,11.8893,11.8893,11.8733,11.8733,19200.0
2010-06-18 11:15:00,14.76,14.76,14.74,14.75,38000.0,11.8733,11.8733,11.8572,11.8652,38000.0
2010-06-18 11:20:00,14.75,14.76,14.74,14.76,26000.0,11.8652,11.8733,11.8572,11.8733,26000.0
2010-06-18 11:25:00,14.75,14.75,14.74,14.75,14000.0,11.8652,11.8652,11.8572,11.8652,14000.0
2010-06-18 11:30:00,14.74,14.75,14.74,14.75,10800.0,11.8572,11.8652,11.8572,11.8652,10800.0
2010-06-18 11:35:00,14.75,14.75,14.72,14.73,21600.0,11.8652,11.8652,11.8411,11.8491,21600.0
2010-06-18 11:40:00,14.72,14.72,14.71,14.72,26000.0,11.8411,11.8411,11.833,11.8411,26000.0
2010-06-18 11:45:00,14.71,14.72,14.71,14.72,13200.0,11.833,11.8411,11.833,11.8411,13200.0
2010-06-18 11:50:00,14.72,14.72,14.72,14.72,24400.0,11.8411,11.8411,11.8411,11.8411,24400.0
2010-06-18 11:55:00,14.72,14.73,14.72,14.72,14000.0,11.8411,11.8491,11.8411,11.8411,14000.0
2010-06-18 12:00:00,14.72,14.74,14.72,14.74,20800.0,11.8411,11.8572,11.8411,11.8572,20800.0
2010-06-18 12:05:00,14.73,14.74,14.72,14.72,16000.0,11.8491,11.8572,11.8411,11.8411,16000.0
2010-06-18 12:10:00,14.72,14.72,14.71,14.72,4000.0,11.8411,11.8411,11.833,11.8411,4000.0
2010-06-18 12:15:00,14.72,14.72,14.72,14.72,16800.0,11.8411,11.8411,11.8411,11.8411,16800.0
2010-06-18 12:20:00,14.72,14.72,14.67,14.67,19600.0,11.8411,11.8411,11.8009,11.8009,19600.0
2010-06-18 12:25:00,14.67,14.67,14.65,14.67,26400.0,11.8009,11.8009,11.7848,11.8009,26400.0
2010-06-18 12:30:00,14.66,14.67,14.63,14.64,77600.0,11.7928,11.8009,11.7687,11.7767,77600.0
2010-06-18 12:35:00,14.64,14.64,14.63,14.63,8400.0,11.7767,11.7767,11.7687,11.7687,8400.0
2010-06-18 12:40:00,14.63,14.63,14.62,14.63,28400.0,11.7687,11.7687,11.7606,11.7687,28400.0
2010-06-18 12:45:00,14.63,14.63,14.63,14.63,26800.0,11.7687,11.7687,11.7687,11.7687,26800.0
2010-06-18 12:50:00,14.63,14.66,14.63,14.66,11200.0,11.7687,11.7928,11.7687,11.7928,11200.0
2010-06-18 12:55:00,14.65,14.65,14.65,14.65,12400.0,11.7848,11.7848,11.7848,11.7848,12400.0
2010-06-18 13:00:00,14.65,14.67,14.63,14.67,34000.0,11.7848,11.8009,11.7687,11.8009,34000.0
2010-06-18 13:05:00,14.66,14.67,14.65,14.67,14800.0,11.7928,11.8009,11.7848,11.8009,14800.0
2010-06-18 13:10:00,14.67,14.68,14.67,14.67,254000.0,11.8009,11.8089,11.8009,11.8009,254000.0
2010-06-18 13:15:00,14.67,14.68,14.67,14.68,30400.0,11.8009,11.8089,11.8009,11.8089,30400.0
2010-06-18 13:20:00,14.68,14.68,14.67,14.68,21200.0,11.8089,11.8089,11.8009,11.8089,21200.0
2010-06-18 13:25:00,14.67,14.67,14.66,14.66,13600.0,11.8009,11.8009,11.7928,11.7928,13600.0
2010-06-18 13:30:00,14.65,14.65,14.64,14.65,9200.0,11.7848,11.7848,11.7767,11.7848,9200.0
2010-06-18 13:35:00,14.65,14.68,14.65,14.68,8400.0,11.7848,11.8089,11.7848,11.8089,8400.0
2010-06-18 13:40:00,14.68,14.68,14.66,14.67,22800.0,11.8089,11.8089,11.7928,11.8009,22800.0
2010-06-18 13:45:00,14.67,14.67,14.63,14.65,11600.0,11.8009,11.8009,11.7687,11.7848,11600.0
2010-06-18 13:50:00,14.65,14.66,14.63,14.65,22400.0,11.7848,11.7928,11.7687,11.7848,22400.0
2010-06-18 13:55:00,14.66,14.67,14.66,14.66,17600.0,11.7928,11.8009,11.7928,11.7928,17600.0
2010-06-18 14:00:00,14.67,14.67,14.65,14.65,6400.0,11.8009,11.8009,11.7848,11.7848,6400.0
2010-06-18 14:05:00,14.65,14.66,14.65,14.65,15600.0,11.7848,11.7928,11.7848,11.7848,15600.0
2010-06-18 14:10:00,14.65,14.69,14.65,14.69,39600.0,11.7848,11.8169,11.7848,11.8169,39600.0
2010-06-18 14:15:00,14.69,14.7,14.68,14.69,15200.0,11.8169,11.825,11.8089,11.8169,15200.0
2010-06-18 14:20:00,14.69,14.7,14.68,14.68,12800.0,11.8169,11.825,11.8089,11.8089,12800.0
2010-06-18 14:25:00,14.68,14.7,14.68,14.7,8800.0,11.8089,11.825,11.8089,11.825,8800.0
2010-06-18 14:30:00,14.7,14.7,14.68,14.68,23200.0,11.825,11.825,11.8089,11.8089,23200.0
2010-06-18 14:35:00,14.68,14.7,14.66,14.7,24400.0,11.8089,11.825,11.7928,11.825,24400.0
2010-06-18 14:40:00,14.7,14.71,14.69,14.69,46800.0,11.825,11.833,11.8169,11.8169,46800.0
2010-06-18 14:45:00,14.69,14.7,14.69,14.69,4000.0,11.8169,11.825,11.8169,11.8169,4000.0
2010-06-18 14:50:00,14.68,14.69,14.67,14.68,10800.0,11.8089,11.8169,11.8009,11.8089,10800.0
2010-06-18 14:55:00,14.68,14.69,14.68,14.69,59200.0,11.8089,11.8169,11.8089,11.8169,59200.0
2010-06-18 15:00:00,14.68,14.68,14.65,14.65,21200.0,11.8089,11.8089,11.7848,11.7848,21200.0
2010-06-18 15:05:00,14.66,14.67,14.64,14.65,81600.0,11.7928,11.8009,11.7767,11.7848,81600.0
2010-06-18 15:10:00,14.65,14.67,14.64,14.67,27600.0,11.7848,11.8009,11.7767,11.8009,27600.0
2010-06-18 15:15:00,14.67,14.67,14.65,14.66,20800.0,11.8009,11.8009,11.7848,11.7928,20800.0
2010-06-18 15:20:00,14.66,14.68,14.66,14.67,24800.0,11.7928,11.8089,11.7928,11.8009,24800.0
2010-06-18 15:25:00,14.67,14.7,14.67,14.69,25200.0,11.8009,11.825,11.8009,11.8169,25200.0
2010-06-18 15:30:00,14.68,14.69,14.68,14.68,16000.0,11.8089,11.8169,11.8089,11.8089,16000.0
2010-06-18 15:35:00,14.67,14.69,14.67,14.69,20000.0,11.8009,11.8169,11.8009,11.8169,20000.0
2010-06-18 15:40:00,14.69,14.7,14.67,14.67,14800.0,11.8169,11.825,11.8009,11.8009,14800.0
2010-06-18 15:45:00,14.68,14.71,14.68,14.69,54000.0,11.8089,11.833,11.8089,11.8169,54000.0
2010-06-18 15:50:00,14.69,14.7,14.69,14.7,50000.0,11.8169,11.825,11.8169,11.825,50000.0
2010-06-18 15:55:00,14.7,14.7,14.68,14.68,106000.0,11.825,11.825,11.8089,11.8089,106000.0
2010-06-21 09:30:00,14.88,14.94,14.88,14.92,182400.0,11.9698,12.0181,11.9698,12.002,182400.0
2010-06-21 09:35:00,14.92,14.92,14.89,14.89,37200.0,12.002,12.002,11.9778,11.9778,37200.0
2010-06-21 09:40:00,14.89,14.9,14.87,14.88,59200.0,11.9778,11.9859,11.9617,11.9698,59200.0
2010-06-21 09:45:00,14.87,14.87,14.81,14.84,70800.0,11.9617,11.9617,11.9135,11.9376,70800.0
2010-06-21 09:50:00,14.85,14.89,14.85,14.88,90800.0,11.9457,11.9778,11.9457,11.9698,90800.0
2010-06-21 09:55:00,14.88,14.9,14.87,14.9,42400.0,11.9698,11.9859,11.9617,11.9859,42400.0
2010-06-21 10:00:00,14.89,14.9,14.89,14.9,20800.0,11.9778,11.9859,11.9778,11.9859,20800.0
2010-06-21 10:05:00,14.9,14.9,14.87,14.87,107600.0,11.9859,11.9859,11.9617,11.9617,107600.0
2010-06-21 10:10:00,14.87,14.88,14.86,14.88,218400.0,11.9617,11.9698,11.9537,11.9698,218400.0
2010-06-21 10:15:00,14.87,14.89,14.84,14.84,54000.0,11.9617,11.9778,11.9376,11.9376,54000.0
2010-06-21 10:20:00,14.84,14.86,14.84,14.85,55200.0,11.9376,11.9537,11.9376,11.9457,55200.0
2010-06-21 10:25:00,14.85,14.86,14.83,14.85,26800.0,11.9457,11.9537,11.9296,11.9457,26800.0
2010-06-21 10:30:00,14.84,14.85,14.83,14.83,54400.0,11.9376,11.9457,11.9296,11.9296,54400.0
2010-06-21 10:35:00,14.84,14.85,14.82,14.85,52800.0,11.9376,11.9457,11.9215,11.9457,52800.0
2010-06-21 10:40:00,14.85,14.85,14.84,14.85,12800.0,11.9457,11.9457,11.9376,11.9457,12800.0
2010-06-21 10:45:00,14.85,14.86,14.83,14.83,36800.0,11.9457,11.9537,11.9296,11.9296,36800.0
2010-06-21 10:50:00,14.83,14.83,14.79,14.82,57200.0,11.9296,11.9296,11.8974,11.9215,57200.0
2010-06-21 10:55:00,14.82,14.82,14.8,14.8,77200.0,11.9215,11.9215,11.9054,11.9054,77200.0
2010-06-21 11:00:00,14.79,14.8,14.77,14.8,33600.0,11.8974,11.9054,11.8813,11.9054,33600.0
2010-06-21 11:05:00,14.8,14.81,14.79,14.81,434000.0,11.9054,11.9135,11.8974,11.9135,434000.0
2010-06-21 11:10:00,14.81,14.81,14.8,14.81,54400.0,11.9135,11.9135,11.9054,11.9135,54400.0
2010-06-21 11:15:00,14.81,14.82,14.8,14.82,204800.0,11.9135,11.9215,11.9054,11.9215,204800.0
2010-06-21 11:20:00,14.81,14.82,14.8,14.8,73200.0,11.9135,11.9215,11.9054,11.9054,73200.0
2010-06-21 11:25:00,14.8,14.81,14.78,14.81,24000.0,11.9054,11.9135,11.8893,11.9135,24000.0
2010-06-21 11:30:00,14.81,14.82,14.8,14.81,17600.0,11.9135,11.9215,11.9054,11.9135,17600.0
2010-06-21 11:35:00,14.81,14.81,14.8,14.8,10800.0,11.9135,11.9135,11.9054,11.9054,10800.0
2010-06-21 11:40:00,14.8,14.81,14.78,14.79,20400.0,11.9054,11.9135,11.8893,11.8974,20400.0
2010-06-21 11:45:00,14.79,14.79,14.75,14.75,17600.0,11.8974,11.8974,11.8652,11.8652,17600.0
2010-06-21 11:50:00,14.75,14.76,14.74,14.76,24000.0,11.8652,11.8733,11.8572,11.8733,24000.0
2010-06-21 11:55:00,14.76,14.77,14.75,14.76,29600.0,11.8733,11.8813,11.8652,11.8733,29600.0
2010-06-21 12:00:00,14.76,14.76,14.74,14.74,18800.0,11.8733,11.8733,11.8572,11.8572,18800.0
2010-06-21 12:05:00,14.74,14.74,14.72,14.73,11200.0,11.8572,11.8572,11.8411,11.8491,11200.0
2010-06-21 12:10:00,14.74,14.74,14.72,14.74,12000.0,11.8572,11.8572,11.8411,11.8572,12000.0
2010-06-21 12:15:00,14.74,14.74,14.72,14.72,10000.0,11.8572,11.8572,11.8411,11.8411,10000.0
2010-06-21 12:20:00,14.72,14.72,14.7,14.7,8000.0,11.8411,11.8411,11.825,11.825,8000.0
2010-06-21 12:25:00,14.7,14.7,14.69,14.69,29600.0,11.825,11.825,11.8169,11.8169,29600.0
2010-06-21 12:30:00,14.69,14.7,14.68,14.7,20400.0,11.8169,11.825,11.8089,11.825,20400.0
2010-06-21 12:35:00,14.7,14.71,14.7,14.7,20800.0,11.825,11.833,11.825,11.825,20800.0
2010-06-21 12:40:00,14.71,14.71,14.7,14.7,10000.0,11.833,11.833,11.825,11.825,10000.0
2010-06-21 12:45:00,14.71,14.72,14.7,14.72,16400.0,11.833,11.8411,11.825,11.8411,16400.0
2010-06-21 12:50:00,14.72,14.72,14.69,14.69,21600.0,11.8411,11.8411,11.8169,11.8169,21600.0
2010-06-21 12:55:00,14.69,14.72,14.69,14.72,16400.0,11.8169,11.8411,11.8169,11.8411,16400.0
2010-06-21 13:00:00,14.72,14.72,14.71,14.72,2800.0,11.8411,11.8411,11.833,11.8411,2800.0
2010-06-21 13:05:00,14.72,14.72,14.71,14.72,18800.0,11.8411,11.8411,11.833,11.8411,18800.0
2010-06-21 13:10:00,14.72,14.75,14.72,14.75,11200.0,11.8411,11.8652,11.8411,11.8652,11200.0
2010-06-21 13:15:00,14.74,14.76,14.74,14.75,8400.0,11.8572,11.8733,11.8572,11.8652,8400.0
2010-06-21 13:20:00,14.74,14.75,14.73,14.73,14400.0,11.8572,11.8652,11.8491,11.8491,14400.0
2010-06-21 13:25:00,14.73,14.74,14.73,14.74,6400.0,11.8491,11.8572,11.8491,11.8572,6400.0
2010-06-21 13:30:00,14.74,14.74,14.72,14.73,19200.0,11.8572,11.8572,11.8411,11.8491,19200.0
2010-06-21 13:35:00,14.73,14.73,14.68,14.68,40000.0,11.8491,11.8491,11.8089,11.8089,40000.0
2010-06-21 13:40:00,14.67,14.69,14.67,14.68,39200.0,11.8009,11.8169,11.8009,11.8089,39200.0
2010-06-21 13:45:00,14.68,14.69,14.67,14.69,20000.0,11.8089,11.8169,11.8009,11.8169,20000.0
2010-06-21 13:50:00,14.69,14.72,14.69,14.71,28400.0,11.8169,11.8411,11.8169,11.833,28400.0
2010-06-21 13:55:00,14.71,14.71,14.69,14.69,16800.0,11.833,11.833,11.8169,11.8169,16800.0
2010-06-21 14:00:00,14.7,14.7,14.68,14.68,24000.0,11.825,11.825,11.8089,11.8089,24000.0
2010-06-21 14:05:00,14.68,14.7,14.67,14.7,37600.0,11.8089,11.825,11.8009,11.825,37600.0
2010-06-21 14:10:00,14.7,14.73,14.7,14.72,21600.0,11.825,11.8491,11.825,11.8411,21600.0
2010-06-21 14:15:00,14.72,14.74,14.72,14.72,22000.0,11.8411,11.8572,11.8411,11.8411,22000.0
2010-06-21 14:20:00,14.72,14.73,14.72,14.73,7600.0,11.8411,11.8491,11.8411,11.8491,7600.0
2010-06-21 14:25:00,14.73,14.73,14.69,14.69,31200.0,11.8491,11.8491,11.8169,11.8169,31200.0
2010-06-21 14:30:00,14.7,14.71,14.7,14.71,8800.0,11.825,11.833,11.825,11.833,8800.0
2010-06-21 14:35:00,14.7,14.72,14.7,14.72,11200.0,11.825,11.8411,11.825,11.8411,11200.0
2010-06-21 14:40:00,14.71,14.72,14.69,14.69,37200.0,11.833,11.8411,11.8169,11.8169,37200.0
2010-06-21 14:45:00,14.68,14.68,14.67,14.67,18400.0,11.8089,11.8089,11.8009,11.8009,18400.0
2010-06-21 14:50:00,14.67,14.67,14.65,14.65,50800.0,11.8009,11.8009,11.7848,11.7848,50800.0
2010-06-21 14:55:00,14.65,14.66,14.65,14.66,40400.0,11.7848,11.7928,11.7848,11.7928,40400.0
2010-06-21 15:00:00,14.66,14.69,14.65,14.65,42800.0,11.7928,11.8169,11.7848,11.7848,42800.0
2010-06-21 15:05:00,14.65,14.66,14.62,14.62,85200.0,11.7848,11.7928,11.7606,11.7606,85200.0
2010-06-21 15:10:00,14.62,14.62,14.59,14.59,37600.0,11.7606,11.7606,11.7365,11.7365,37600.0
2010-06-21 15:15:00,14.59,14.61,14.53,14.53,68800.0,11.7365,11.7526,11.6882,11.6882,68800.0
2010-06-21 15:20:00,14.53,14.55,14.53,14.54,46400.0,11.6882,11.7043,11.6882,11.6963,46400.0
2010-06-21 15:25:00,14.54,14.56,14.53,14.54,112400.0,11.6963,11.7124,11.6882,11.6963,112400.0
2010-06-21 15:30:00,14.54,14.56,14.52,14.56,61200.0,11.6963,11.7124,11.6802,11.7124,61200.0
2010-06-21 15:35:00,14.56,14.56,14.54,14.55,29600.0,11.7124,11.7124,11.6963,11.7043,29600.0
2010-06-21 15:40:00,14.55,14.55,14.47,14.47,154800.0,11.7043,11.7043,11.64,11.64,154800.0
2010-06-21 15:45:00,14.47,14.51,14.47,14.51,77600.0,11.64,11.6722,11.64,11.6722,77600.0
2010-06-21 15:50:00,14.51,14.55,14.51,14.55,96000.0,11.6722,11.7043,11.6722,11.7043,96000.0
2010-06-21 15:55:00,14.55,14.56,14.54,14.54,144000.0,11.7043,11.7124,11.6963,11.6963,144000.0
2010-06-22 09:30:00,14.6,14.62,14.59,14.61,43600.0,11.7445,11.7606,11.7365,11.7526,43600.0
2010-06-22 09:35:00,14.62,14.65,14.61,14.63,140000.0,11.7606,11.7848,11.7526,11.7687,140000.0
2010-06-22 09:40:00,14.63,14.69,14.62,14.69,264800.0,11.7687,11.8169,11.7606,11.8169,264800.0
2010-06-22 09:45:00,14.7,14.76,14.7,14.73,64800.0,11.825,11.8733,11.825,11.8491,64800.0
2010-06-22 09:50:00,14.73,14.73,14.69,14.7,29600.0,11.8491,11.8491,11.8169,11.825,29600.0
2010-06-22 09:55:00,14.68,14.68,14.65,14.65,18400.0,11.8089,11.8089,11.7848,11.7848,18400.0
2010-06-22 10:00:00,14.65,14.65,14.57,14.58,140400.0,11.7848,11.7848,11.7204,11.7285,140400.0
2010-06-22 10:05:00,14.59,14.61,14.58,14.61,30000.0,11.7365,11.7526,11.7285,11.7526,30000.0
2010-06-22 10:10:00,14.62,14.65,14.61,14.63,63600.0,11.7606,11.7848,11.7526,11.7687,63600.0
2010-06-22 10:15:00,14.62,14.63,14.57,14.57,204400.0,11.7606,11.7687,11.7204,11.7204,204400.0
2010-06-22 10:20:00,14.56,14.58,14.54,14.57,65600.0,11.7124,11.7285,11.6963,11.7204,65600.0
2010-06-22 10:25:00,14.56,14.61,14.56,14.59,106400.0,11.7124,11.7526,11.7124,11.7365,106400.0
2010-06-22 10:30:00,14.59,14.59,14.55,14.56,56800.0,11.7365,11.7365,11.7043,11.7124,56800.0
2010-06-22 10:35:00,14.55,14.57,14.54,14.57,46800.0,11.7043,11.7204,11.6963,11.7204,46800.0
2010-06-22 10:40:00,14.57,14.6,14.57,14.6,22000.0,11.7204,11.7445,11.7204,11.7445,22000.0
2010-06-22 10:45:00,14.6,14.61,14.59,14.6,32800.0,11.7445,11.7526,11.7365,11.7445,32800.0
2010-06-22 10:50:00,14.6,14.64,14.6,14.64,52000.0,11.7445,11.7767,11.7445,11.7767,52000.0
2010-06-22 10:55:00,14.65,14.65,14.63,14.63,34400.0,11.7848,11.7848,11.7687,11.7687,34400.0
2010-06-22 11:00:00,14.63,14.63,14.62,14.63,22000.0,11.7687,11.7687,11.7606,11.7687,22000.0
2010-06-22 11:05:00,14.61,14.62,14.56,14.57,45600.0,11.7526,11.7606,11.7124,11.7204,45600.0
2010-06-22 11:10:00,14.58,14.6,14.57,14.6,29200.0,11.7285,11.7445,11.7204,11.7445,29200.0
2010-06-22 11:15:00,14.6,14.6,14.58,14.59,33600.0,11.7445,11.7445,11.7285,11.7365,33600.0
2010-06-22 11:20:00,14.59,14.62,14.58,14.62,35600.0,11.7365,11.7606,11.7285,11.7606,35600.0
2010-06-22 11:25:00,14.62,14.62,14.6,14.61,31200.0,11.7606,11.7606,11.7445,11.7526,31200.0
2010-06-22 11:30:00,14.62,14.66,14.62,14.65,27200.0,11.7606,11.7928,11.7606,11.7848,27200.0
2010-06-22 11:35:00,14.65,14.69,14.65,14.68,39600.0,11.7848,11.8169,11.7848,11.8089,39600.0
2010-06-22 11:40:00,14.67,14.68,14.65,14.65,43200.0,11.8009,11.8089,11.7848,11.7848,43200.0
2010-06-22 11:45:00,14.65,14.66,14.65,14.66,4800.0,11.7848,11.7928,11.7848,11.7928,4800.0
2010-06-22 11:50:00,14.66,14.68,14.66,14.67,23600.0,11.7928,11.8089,11.7928,11.8009,23600.0
2010-06-22 11:55:00,14.65,14.65,14.62,14.63,23200.0,11.7848,11.7848,11.7606,11.7687,23200.0
2010-06-22 12:00:00,14.64,14.64,14.61,14.62,13200.0,11.7767,11.7767,11.7526,11.7606,13200.0
2010-06-22 12:05:00,14.63,14.63,14.61,14.63,8000.0,11.7687,11.7687,11.7526,11.7687,8000.0
2010-06-22 12:10:00,14.63,14.64,14.61,14.61,19600.0,11.7687,11.7767,11.7526,11.7526,19600.0
2010-06-22 12:15:00,14.61,14.63,14.6,14.63,22400.0,11.7526,11.7687,11.7445,11.7687,22400.0
2010-06-22 12:20:00,14.63,14.64,14.63,14.64,13600.0,11.7687,11.7767,11.7687,11.7767,13600.0
2010-06-22 12:25:00,14.65,14.65,14.6,14.6,19200.0,11.7848,11.7848,11.7445,11.7445,19200.0
2010-06-22 12:30:00,14.6,14.6,14.58,14.58,8400.0,11.7445,11.7445,11.7285,11.7285,8400.0
2010-06-22 12:35:00,14.58,14.58,14.57,14.58,16000.0,11.7285,11.7285,11.7204,11.7285,16000.0
2010-06-22 12:40:00,14.58,14.58,14.57,14.57,4400.0,11.7285,11.7285,11.7204,11.7204,4400.0
2010-06-22 12:45:00,14.57,14.58,14.57,14.58,5600.0,11.7204,11.7285,11.7204,11.7285,5600.0
2010-06-22 12:50:00,14.58,14.59,14.57,14.59,2800.0,11.7285,11.7365,11.7204,11.7365,2800.0
2010-06-22 12:55:00,14.6,14.6,14.59,14.59,12400.0,11.7445,11.7445,11.7365,11.7365,12400.0
2010-06-22 13:00:00,14.59,14.61,14.56,14.61,19600.0,11.7365,11.7526,11.7124,11.7526,19600.0
2010-06-22 13:05:00,14.61,14.61,14.59,14.6,17600.0,11.7526,11.7526,11.7365,11.7445,17600.0
2010-06-22 13:10:00,14.6,14.6,14.59,14.59,13600.0,11.7445,11.7445,11.7365,11.7365,13600.0
2010-06-22 13:15:00,14.6,14.6,14.59,14.59,23600.0,11.7445,11.7445,11.7365,11.7365,23600.0
2010-06-22 13:20:00,14.6,14.6,14.57,14.57,19600.0,11.7445,11.7445,11.7204,11.7204,19600.0
2010-06-22 13:25:00,14.58,14.58,14.53,14.54,34000.0,11.7285,11.7285,11.6882,11.6963,34000.0
2010-06-22 13:30:00,14.54,14.54,14.51,14.52,36000.0,11.6963,11.6963,11.6722,11.6802,36000.0
2010-06-22 13:35:00,14.53,14.55,14.53,14.55,88800.0,11.6882,11.7043,11.6882,11.7043,88800.0
2010-06-22 13:40:00,14.55,14.61,14.55,14.61,26800.0,11.7043,11.7526,11.7043,11.7526,26800.0
2010-06-22 13:45:00,14.61,14.62,14.6,14.6,8800.0,11.7526,11.7606,11.7445,11.7445,8800.0
2010-06-22 13:50:00,14.59,14.59,14.54,14.55,29200.0,11.7365,11.7365,11.6963,11.7043,29200.0
2010-06-22 13:55:00,14.55,14.56,14.54,14.56,13200.0,11.7043,11.7124,11.6963,11.7124,13200.0
2010-06-22 14:00:00,14.54,14.55,14.51,14.51,25200.0,11.6963,11.7043,11.6722,11.6722,25200.0
2010-06-22 14:05:00,14.51,14.53,14.51,14.51,30400.0,11.6722,11.6882,11.6722,11.6722,30400.0
2010-06-22 14:10:00,14.49,14.53,14.49,14.52,19200.0,11.6561,11.6882,11.6561,11.6802,19200.0
2010-06-22 14:15:00,14.53,14.53,14.51,14.51,17600.0,11.6882,11.6882,11.6722,11.6722,17600.0
2010-06-22 14:20:00,14.51,14.52,14.51,14.51,10000.0,11.6722,11.6802,11.6722,11.6722,10000.0
2010-06-22 14:25:00,14.5,14.5,14.48,14.49,42800.0,11.6641,11.6641,11.648,11.6561,42800.0
2010-06-22 14:30:00,14.47,14.48,14.46,14.47,44400.0,11.64,11.648,11.6319,11.64,44400.0
2010-06-22 14:35:00,14.47,14.49,14.46,14.46,39200.0,11.64,11.6561,11.6319,11.6319,39200.0
2010-06-22 14:40:00,14.45,14.45,14.39,14.4,96800.0,11.6239,11.6239,11.5756,11.5837,96800.0
2010-06-22 14:45:00,14.4,14.41,14.37,14.37,100800.0,11.5837,11.5917,11.5595,11.5595,100800.0
2010-06-22 14:50:00,14.37,14.39,14.36,14.37,88000.0,11.5595,11.5756,11.5515,11.5595,88000.0
2010-06-22 14:55:00,14.38,14.38,14.31,14.34,139200.0,11.5676,11.5676,11.5113,11.5354,139200.0
2010-06-22 15:00:00,14.34,14.35,14.32,14.35,89600.0,11.5354,11.5434,11.5193,11.5434,89600.0
2010-06-22 15:05:00,14.35,14.37,14.33,14.33,34400.0,11.5434,11.5595,11.5274,11.5274,34400.0
2010-06-22 15:10:00,14.33,14.36,14.3,14.35,46800.0,11.5274,11.5515,11.5032,11.5434,46800.0
2010-06-22 15:15:00,14.35,14.37,14.34,14.37,43200.0,11.5434,11.5595,11.5354,11.5595,43200.0
2010-06-22 15:20:00,14.37,14.37,14.31,14.31,38400.0,11.5595,11.5595,11.5113,11.5113,38400.0
2010-06-22 15:25:00,14.31,14.35,14.3,14.31,92400.0,11.5113,11.5434,11.5032,11.5113,92400.0
2010-06-22 15:30:00,14.31,14.31,14.26,14.3,121600.0,11.5113,11.5113,11.471,11.5032,121600.0
2010-06-22 15:35:00,14.3,14.32,14.29,14.32,57600.0,11.5032,11.5193,11.4952,11.5193,57600.0
2010-06-22 15:40:00,14.32,14.33,14.3,14.3,72000.0,11.5193,11.5274,11.5032,11.5032,72000.0
2010-06-22 15:45:00,14.31,14.32,14.29,14.3,77200.0,11.5113,11.5193,11.4952,11.5032,77200.0
2010-06-22 15:50:00,14.3,14.3,14.27,14.28,188400.0,11.5032,11.5032,11.4791,11.4871,188400.0
2010-06-22 15:55:00,14.29,14.29,14.25,14.26,232000.0,11.4952,11.4952,11.463,11.471,232000.0
2010-06-23 09:30:00,14.22,14.23,14.15,14.16,109600.0,11.4652,11.4733,11.4088,11.4169,109600.0
2010-06-23 09:35:00,14.16,14.23,14.16,14.21,30000.0,11.4169,11.4733,11.4169,11.4572,30000.0
2010-06-23 09:40:00,14.2,14.2,14.15,14.17,63200.0,11.4491,11.4491,11.4088,11.4249,63200.0
2010-06-23 09:45:00,14.16,14.18,14.14,14.15,72000.0,11.4169,11.433,11.4007,11.4088,72000.0
2010-06-23 09:50:00,14.15,14.18,14.14,14.16,40400.0,11.4088,11.433,11.4007,11.4169,40400.0
2010-06-23 09:55:00,14.17,14.2,14.15,14.2,45600.0,11.4249,11.4491,11.4088,11.4491,45600.0
2010-06-23 10:00:00,14.2,14.2,14.08,14.09,259200.0,11.4491,11.4491,11.3524,11.3604,259200.0
2010-06-23 10:05:00,14.09,14.1,14.03,14.06,188400.0,11.3604,11.3685,11.3121,11.3362,188400.0
2010-06-23 10:10:00,14.05,14.12,14.05,14.12,63600.0,11.3282,11.3846,11.3282,11.3846,63600.0
2010-06-23 10:15:00,14.11,14.13,14.08,14.13,36800.0,11.3766,11.3927,11.3524,11.3927,36800.0
2010-06-23 10:20:00,14.12,14.12,14.08,14.09,55600.0,11.3846,11.3846,11.3524,11.3604,55600.0
2010-06-23 10:25:00,14.08,14.08,14.05,14.06,40800.0,11.3524,11.3524,11.3282,11.3362,40800.0
2010-06-23 10:30:00,14.06,14.14,14.06,14.14,27600.0,11.3362,11.4007,11.3362,11.4007,27600.0
2010-06-23 10:35:00,14.15,14.15,14.13,14.15,50400.0,11.4088,11.4088,11.3927,11.4088,50400.0
2010-06-23 10:40:00,14.14,14.14,14.11,14.13,44400.0,11.4007,11.4007,11.3766,11.3927,44400.0
2010-06-23 10:45:00,14.13,14.17,14.13,14.17,24400.0,11.3927,11.4249,11.3927,11.4249,24400.0
2010-06-23 10:50:00,14.18,14.2,14.18,14.18,24400.0,11.433,11.4491,11.433,11.433,24400.0
2010-06-23 10:55:00,14.18,14.21,14.17,14.17,24800.0,11.433,11.4572,11.4249,11.4249,24800.0
2010-06-23 11:00:00,14.17,14.17,14.14,14.15,30000.0,11.4249,11.4249,11.4007,11.4088,30000.0
2010-06-23 11:05:00,14.15,14.17,14.15,14.16,35600.0,11.4088,11.4249,11.4088,11.4169,35600.0
2010-06-23 11:10:00,14.17,14.17,14.12,14.12,39200.0,11.4249,11.4249,11.3846,11.3846,39200.0
2010-06-23 11:15:00,14.13,14.14,14.12,14.14,22800.0,11.3927,11.4007,11.3846,11.4007,22800.0
2010-06-23 11:20:00,14.15,14.18,14.14,14.17,54000.0,11.4088,11.433,11.4007,11.4249,54000.0
2010-06-23 11:25:00,14.16,14.2,14.16,14.2,23200.0,11.4169,11.4491,11.4169,11.4491,23200.0
2010-06-23 11:30:00,14.19,14.2,14.17,14.17,13200.0,11.4411,11.4491,11.4249,11.4249,13200.0
2010-06-23 11:35:00,14.17,14.17,14.15,14.16,18400.0,11.4249,11.4249,11.4088,11.4169,18400.0
2010-06-23 11:40:00,14.16,14.19,14.16,14.19,44400.0,11.4169,11.4411,11.4169,11.4411,44400.0
2010-06-23 11:45:00,14.19,14.2,14.18,14.18,56800.0,11.4411,11.4491,11.433,11.433,56800.0
2010-06-23 11:50:00,14.17,14.19,14.15,14.15,62800.0,11.4249,11.4411,11.4088,11.4088,62800.0
2010-06-23 11:55:00,14.15,14.19,14.14,14.18,18800.0,11.4088,11.4411,11.4007,11.433,18800.0
2010-06-23 12:00:00,14.18,14.18,14.17,14.18,32800.0,11.433,11.433,11.4249,11.433,32800.0
2010-06-23 12:05:00,14.18,14.19,14.18,14.19,12400.0,11.433,11.4411,11.433,11.4411,12400.0
2010-06-23 12:10:00,14.19,14.19,14.16,14.16,28000.0,11.4411,11.4411,11.4169,11.4169,28000.0
2010-06-23 12:15:00,14.16,14.19,14.15,14.19,13200.0,11.4169,11.4411,11.4088,11.4411,13200.0
2010-06-23 12:20:00,14.19,14.19,14.17,14.17,14800.0,11.4411,11.4411,11.4249,11.4249,14800.0
2010-06-23 12:25:00,14.17,14.18,14.17,14.18,12400.0,11.4249,11.433,11.4249,11.433,12400.0
2010-06-23 12:30:00,14.17,14.18,14.16,14.16,8000.0,11.4249,11.433,11.4169,11.4169,8000.0
2010-06-23 12:35:00,14.16,14.2,14.16,14.19,19600.0,11.4169,11.4491,11.4169,11.4411,19600.0
2010-06-23 12:40:00,14.19,14.2,14.19,14.2,10400.0,11.4411,11.4491,11.4411,11.4491,10400.0
2010-06-23 12:45:00,14.2,14.23,14.2,14.22,11200.0,11.4491,11.4733,11.4491,11.4652,11200.0
2010-06-23 12:50:00,14.22,14.24,14.22,14.22,14000.0,11.4652,11.4814,11.4652,11.4652,14000.0
2010-06-23 12:55:00,14.21,14.22,14.21,14.22,9200.0,11.4572,11.4652,11.4572,11.4652,9200.0
2010-06-23 13:00:00,14.23,14.24,14.22,14.23,17600.0,11.4733,11.4814,11.4652,11.4733,17600.0
2010-06-23 13:05:00,14.23,14.24,14.22,14.24,6000.0,11.4733,11.4814,11.4652,11.4814,6000.0
2010-06-23 13:10:00,14.24,14.25,14.24,14.25,6800.0,11.4814,11.4894,11.4814,11.4894,6800.0
2010-06-23 13:15:00,14.24,14.25,14.22,14.22,66400.0,11.4814,11.4894,11.4652,11.4652,66400.0
2010-06-23 13:20:00,14.22,14.22,14.21,14.22,7200.0,11.4652,11.4652,11.4572,11.4652,7200.0
2010-06-23 13:25:00,14.22,14.24,14.22,14.24,24400.0,11.4652,11.4814,11.4652,11.4814,24400.0
2010-06-23 13:30:00,14.24,14.24,14.23,14.24,30800.0,11.4814,11.4814,11.4733,11.4814,30800.0
2010-06-23 13:35:00,14.24,14.25,14.24,14.24,27600.0,11.4814,11.4894,11.4814,11.4814,27600.0
2010-06-23 13:40:00,14.24,14.25,14.24,14.24,22000.0,11.4814,11.4894,11.4814,11.4814,22000.0
2010-06-23 13:45:00,14.24,14.24,14.22,14.22,12000.0,11.4814,11.4814,11.4652,11.4652,12000.0
2010-06-23 13:50:00,14.22,14.25,14.22,14.25,27200.0,11.4652,11.4894,11.4652,11.4894,27200.0
2010-06-23 13:55:00,14.26,14.27,14.26,14.26,18000.0,11.4975,11.5056,11.4975,11.4975,18000.0
2010-06-23 14:00:00,14.26,14.28,14.26,14.28,14000.0,11.4975,11.5136,11.4975,11.5136,14000.0
2010-06-23 14:05:00,14.28,14.29,14.26,14.26,238000.0,11.5136,11.5217,11.4975,11.4975,238000.0
2010-06-23 14:10:00,14.27,14.27,14.24,14.25,27200.0,11.5056,11.5056,11.4814,11.4894,27200.0
2010-06-23 14:15:00,14.25,14.27,14.21,14.24,162000.0,11.4894,11.5056,11.4572,11.4814,162000.0
2010-06-23 14:20:00,14.24,14.24,14.18,14.2,120800.0,11.4814,11.4814,11.433,11.4491,120800.0
2010-06-23 14:25:00,14.19,14.24,14.17,14.24,132800.0,11.4411,11.4814,11.4249,11.4814,132800.0
2010-06-23 14:30:00,14.25,14.35,14.25,14.31,130400.0,11.4894,11.5701,11.4894,11.5378,130400.0
2010-06-23 14:35:00,14.32,14.33,14.28,14.28,136000.0,11.5459,11.5539,11.5136,11.5136,136000.0
2010-06-23 14:40:00,14.29,14.29,14.24,14.24,24000.0,11.5217,11.5217,11.4814,11.4814,24000.0
2010-06-23 14:45:00,14.23,14.25,14.21,14.21,89600.0,11.4733,11.4894,11.4572,11.4572,89600.0
2010-06-23 14:50:00,14.21,14.24,14.18,14.24,55600.0,11.4572,11.4814,11.433,11.4814,55600.0
2010-06-23 14:55:00,14.22,14.22,14.19,14.21,41600.0,11.4652,11.4652,11.4411,11.4572,41600.0
2010-06-23 15:00:00,14.21,14.25,14.2,14.21,83200.0,11.4572,11.4894,11.4491,11.4572,83200.0
2010-06-23 15:05:00,14.2,14.2,14.15,14.15,61600.0,11.4491,11.4491,11.4088,11.4088,61600.0
2010-06-23 15:10:00,14.15,14.22,14.15,14.17,92800.0,11.4088,11.4652,11.4088,11.4249,92800.0
2010-06-23 15:15:00,14.17,14.19,14.16,14.18,100800.0,11.4249,11.4411,11.4169,11.433,100800.0
2010-06-23 15:20:00,14.18,14.21,14.16,14.21,103200.0,11.433,11.4572,11.4169,11.4572,103200.0
2010-06-23 15:25:00,14.21,14.23,14.2,14.22,79600.0,11.4572,11.4733,11.4491,11.4652,79600.0
2010-06-23 15:30:00,14.22,14.22,14.18,14.21,132000.0,11.4652,11.4652,11.433,11.4572,132000.0
2010-06-23 15:35:00,14.21,14.24,14.2,14.24,80000.0,11.4572,11.4814,11.4491,11.4814,80000.0
2010-06-23 15:40:00,14.24,14.26,14.21,14.26,139200.0,11.4814,11.4975,11.4572,11.4975,139200.0
2010-06-23 15:45:00,14.26,14.26,14.24,14.24,65200.0,11.4975,11.4975,11.4814,11.4814,65200.0
2010-06-23 15:50:00,14.24,14.24,14.21,14.22,46800.0,11.4814,11.4814,11.4572,11.4652,46800.0
2010-06-23 15:55:00,14.22,14.22,14.18,14.19,258800.0,11.4652,11.4652,11.433,11.4411,258800.0
2010-06-24 09:30:00,14.07,14.12,14.06,14.12,143600.0,11.3443,11.3846,11.3362,11.3846,143600.0
2010-06-24 09:35:00,14.12,14.14,14.1,14.1,31200.0,11.3846,11.4007,11.3685,11.3685,31200.0
2010-06-24 09:40:00,14.09,14.1,14.06,14.09,29200.0,11.3604,11.3685,11.3362,11.3604,29200.0
2010-06-24 09:45:00,14.08,14.1,14.07,14.07,83200.0,11.3524,11.3685,11.3443,11.3443,83200.0
2010-06-24 09:50:00,14.07,14.07,14.03,14.04,13200.0,11.3443,11.3443,11.3121,11.3201,13200.0
2010-06-24 09:55:00,14.04,14.04,13.96,13.98,144400.0,11.3201,11.3201,11.2556,11.2717,144400.0
2010-06-24 10:00:00,13.97,14.04,13.97,14.04,43600.0,11.2637,11.3201,11.2637,11.3201,43600.0
2010-06-24 10:05:00,14.03,14.1,14.02,14.09,73200.0,11.3121,11.3685,11.304,11.3604,73200.0
2010-06-24 10:10:00,14.09,14.09,14.04,14.04,45600.0,11.3604,11.3604,11.3201,11.3201,45600.0
2010-06-24 10:15:00,14.03,14.08,14.03,14.08,62000.0,11.3121,11.3524,11.3121,11.3524,62000.0
2010-06-24 10:20:00,14.09,14.12,14.07,14.12,46800.0,11.3604,11.3846,11.3443,11.3846,46800.0
2010-06-24 10:25:00,14.12,14.13,14.1,14.11,57200.0,11.3846,11.3927,11.3685,11.3766,57200.0
2010-06-24 10:30:00,14.1,14.1,14.06,14.06,35600.0,11.3685,11.3685,11.3362,11.3362,35600.0
2010-06-24 10:35:00,14.07,14.12,14.06,14.12,53200.0,11.3443,11.3846,11.3362,11.3846,53200.0
2010-06-24 10:40:00,14.11,14.11,14.03,14.03,35600.0,11.3766,11.3766,11.3121,11.3121,35600.0
2010-06-24 10:45:00,14.03,14.06,14.02,14.06,26400.0,11.3121,11.3362,11.304,11.3362,26400.0
2010-06-24 10:50:00,14.06,14.06,14.0,14.0,6800.0,11.3362,11.3362,11.2879,11.2879,6800.0
2010-06-24 10:55:00,13.98,14.05,13.98,14.04,65600.0,11.2717,11.3282,11.2717,11.3201,65600.0
2010-06-24 11:00:00,14.04,14.04,13.99,14.01,94400.0,11.3201,11.3201,11.2798,11.2959,94400.0
2010-06-24 11:05:00,14.01,14.01,13.95,13.99,115600.0,11.2959,11.2959,11.2476,11.2798,115600.0
2010-06-24 11:10:00,13.99,14.01,13.98,14.01,30000.0,11.2798,11.2959,11.2717,11.2959,30000.0
2010-06-24 11:15:00,14.0,14.03,13.99,13.99,67200.0,11.2879,11.3121,11.2798,11.2798,67200.0
2010-06-24 11:20:00,13.99,14.02,13.98,14.02,20400.0,11.2798,11.304,11.2717,11.304,20400.0
2010-06-24 11:25:00,14.02,14.04,14.01,14.02,10800.0,11.304,11.3201,11.2959,11.304,10800.0
2010-06-24 11:30:00,14.02,14.03,14.01,14.02,17200.0,11.304,11.3121,11.2959,11.304,17200.0
2010-06-24 11:35:00,14.02,14.05,14.02,14.05,29600.0,11.304,11.3282,11.304,11.3282,29600.0
2010-06-24 11:40:00,14.05,14.08,14.04,14.06,30400.0,11.3282,11.3524,11.3201,11.3362,30400.0
2010-06-24 11:45:00,14.08,14.1,14.07,14.1,24800.0,11.3524,11.3685,11.3443,11.3685,24800.0
2010-06-24 11:50:00,14.1,14.1,14.06,14.08,26800.0,11.3685,11.3685,11.3362,11.3524,26800.0
2010-06-24 11:55:00,14.08,14.09,14.06,14.06,24800.0,11.3524,11.3604,11.3362,11.3362,24800.0
2010-06-24 12:00:00,14.08,14.12,14.08,14.11,26000.0,11.3524,11.3846,11.3524,11.3766,26000.0
2010-06-24 12:05:00,14.11,14.11,14.08,14.09,8000.0,11.3766,11.3766,11.3524,11.3604,8000.0
2010-06-24 12:10:00,14.08,14.09,14.06,14.06,18000.0,11.3524,11.3604,11.3362,11.3362,18000.0
2010-06-24 12:15:00,14.06,14.07,14.05,14.05,16800.0,11.3362,11.3443,11.3282,11.3282,16800.0
2010-06-24 12:20:00,14.05,14.08,14.05,14.06,9600.0,11.3282,11.3524,11.3282,11.3362,9600.0
2010-06-24 12:25:00,14.06,14.06,14.03,14.04,20400.0,11.3362,11.3362,11.3121,11.3201,20400.0
2010-06-24 12:30:00,14.03,14.04,14.03,14.03,7200.0,11.3121,11.3201,11.3121,11.3121,7200.0
2010-06-24 12:35:00,14.03,14.03,14.01,14.01,2800.0,11.3121,11.3121,11.2959,11.2959,2800.0
2010-06-24 12:40:00,14.01,14.02,13.99,14.0,29200.0,11.2959,11.304,11.2798,11.2879,29200.0
2010-06-24 12:45:00,14.0,14.03,13.99,14.03,8400.0,11.2879,11.3121,11.2798,11.3121,8400.0
2010-06-24 12:50:00,14.03,14.05,14.03,14.04,9600.0,11.3121,11.3282,11.3121,11.3201,9600.0
2010-06-24 12:55:00,14.05,14.07,14.05,14.06,20400.0,11.3282,11.3443,11.3282,11.3362,20400.0
2010-06-24 13:00:00,14.06,14.09,14.04,14.08,28400.0,11.3362,11.3604,11.3201,11.3524,28400.0
2010-06-24 13:05:00,14.09,14.09,14.07,14.09,24400.0,11.3604,11.3604,11.3443,11.3604,24400.0
2010-06-24 13:10:00,14.09,14.15,14.09,14.15,24400.0,11.3604,11.4088,11.3604,11.4088,24400.0
2010-06-24 13:15:00,14.15,14.15,14.13,14.15,111200.0,11.4088,11.4088,11.3927,11.4088,111200.0
2010-06-24 13:20:00,14.15,14.15,14.13,14.13,15600.0,11.4088,11.4088,11.3927,11.3927,15600.0
2010-06-24 13:25:00,14.13,14.13,14.1,14.1,14000.0,11.3927,11.3927,11.3685,11.3685,14000.0
2010-06-24 13:30:00,14.1,14.15,14.1,14.15,23200.0,11.3685,11.4088,11.3685,11.4088,23200.0
2010-06-24 13:35:00,14.15,14.18,14.15,14.15,58800.0,11.4088,11.433,11.4088,11.4088,58800.0
2010-06-24 13:40:00,14.16,14.16,14.13,14.14,22800.0,11.4169,11.4169,11.3927,11.4007,22800.0
2010-06-24 13:45:00,14.13,14.16,14.13,14.16,25600.0,11.3927,11.4169,11.3927,11.4169,25600.0
2010-06-24 13:50:00,14.16,14.18,14.15,14.17,36400.0,11.4169,11.433,11.4088,11.4249,36400.0
2010-06-24 13:55:00,14.16,14.2,14.16,14.2,59200.0,11.4169,11.4491,11.4169,11.4491,59200.0
2010-06-24 14:00:00,14.19,14.19,14.17,14.17,19600.0,11.4411,11.4411,11.4249,11.4249,19600.0
2010-06-24 14:05:00,14.17,14.18,14.15,14.15,58000.0,11.4249,11.433,11.4088,11.4088,58000.0
2010-06-24 14:10:00,14.16,14.16,14.13,14.13,15600.0,11.4169,11.4169,11.3927,11.3927,15600.0
2010-06-24 14:15:00,14.12,14.13,14.12,14.13,18400.0,11.3846,11.3927,11.3846,11.3927,18400.0
2010-06-24 14:20:00,14.13,14.13,14.11,14.12,15600.0,11.3927,11.3927,11.3766,11.3846,15600.0
2010-06-24 14:25:00,14.13,14.14,14.13,14.13,17600.0,11.3927,11.4007,11.3927,11.3927,17600.0
2010-06-24 14:30:00,14.12,14.12,14.08,14.09,97600.0,11.3846,11.3846,11.3524,11.3604,97600.0
2010-06-24 14:35:00,14.1,14.1,14.07,14.08,35600.0,11.3685,11.3685,11.3443,11.3524,35600.0
2010-06-24 14:40:00,14.08,14.09,14.07,14.08,24400.0,11.3524,11.3604,11.3443,11.3524,24400.0
2010-06-24 14:45:00,14.07,14.09,14.04,14.05,38400.0,11.3443,11.3604,11.3201,11.3282,38400.0
2010-06-24 14:50:00,14.05,14.05,14.03,14.04,40800.0,11.3282,11.3282,11.3121,11.3201,40800.0
2010-06-24 14:55:00,14.04,14.04,14.02,14.03,50400.0,11.3201,11.3201,11.304,11.3121,50400.0
2010-06-24 15:00:00,14.03,14.07,14.03,14.06,49200.0,11.3121,11.3443,11.3121,11.3362,49200.0
2010-06-24 15:05:00,14.06,14.06,14.02,14.03,32400.0,11.3362,11.3362,11.304,11.3121,32400.0
2010-06-24 15:10:00,14.03,14.03,13.97,14.0,48400.0,11.3121,11.3121,11.2637,11.2879,48400.0
2010-06-24 15:15:00,13.99,14.01,13.97,13.98,100000.0,11.2798,11.2959,11.2637,11.2717,100000.0
2010-06-24 15:20:00,13.98,14.01,13.98,14.0,94800.0,11.2717,11.2959,11.2717,11.2879,94800.0
2010-06-24 15:25:00,14.0,14.05,13.99,14.03,83200.0,11.2879,11.3282,11.2798,11.3121,83200.0
2010-06-24 15:30:00,14.03,14.03,13.99,14.01,161600.0,11.3121,11.3121,11.2798,11.2959,161600.0
2010-06-24 15:35:00,14.01,14.03,13.99,14.01,192400.0,11.2959,11.3121,11.2798,11.2959,192400.0
2010-06-24 15:40:00,14.01,14.02,13.99,14.01,100400.0,11.2959,11.304,11.2798,11.2959,100400.0
2010-06-24 15:45:00,14.01,14.02,13.98,13.99,128400.0,11.2959,11.304,11.2717,11.2798,128400.0
2010-06-24 15:50:00,13.99,14.0,13.98,13.99,60800.0,11.2798,11.2879,11.2717,11.2798,60800.0
2010-06-24 15:55:00,13.99,13.99,13.96,13.98,176400.0,11.2798,11.2798,11.2556,11.2717,176400.0
2010-06-25 09:30:00,14.04,14.04,13.99,13.99,52000.0,11.3201,11.3201,11.2798,11.2798,52000.0
2010-06-25 09:35:00,13.99,13.99,13.94,13.97,114000.0,11.2798,11.2798,11.2395,11.2637,114000.0
2010-06-25 09:40:00,13.97,13.98,13.93,13.93,172400.0,11.2637,11.2717,11.2314,11.2314,172400.0
2010-06-25 09:45:00,13.92,13.95,13.91,13.93,44800.0,11.2234,11.2476,11.2153,11.2314,44800.0
2010-06-25 09:50:00,13.94,13.94,13.9,13.92,81200.0,11.2395,11.2395,11.2072,11.2234,81200.0
2010-06-25 09:55:00,13.92,14.0,13.92,13.98,180000.0,11.2234,11.2879,11.2234,11.2717,180000.0
2010-06-25 10:00:00,13.99,14.02,13.98,14.01,67600.0,11.2798,11.304,11.2717,11.2959,67600.0
2010-06-25 10:05:00,14.01,14.06,14.0,14.05,50800.0,11.2959,11.3362,11.2879,11.3282,50800.0
2010-06-25 10:10:00,14.05,14.06,14.02,14.02,37600.0,11.3282,11.3362,11.304,11.304,37600.0
2010-06-25 10:15:00,14.03,14.03,13.98,13.98,42800.0,11.3121,11.3121,11.2717,11.2717,42800.0
2010-06-25 10:20:00,13.99,14.0,13.95,13.96,58000.0,11.2798,11.2879,11.2476,11.2556,58000.0
2010-06-25 10:25:00,13.96,13.99,13.95,13.99,54400.0,11.2556,11.2798,11.2476,11.2798,54400.0
2010-06-25 10:30:00,13.98,13.99,13.96,13.98,54000.0,11.2717,11.2798,11.2556,11.2717,54000.0
2010-06-25 10:35:00,13.98,13.99,13.97,13.99,50400.0,11.2717,11.2798,11.2637,11.2798,50400.0
2010-06-25 10:40:00,13.99,14.05,13.99,14.05,96400.0,11.2798,11.3282,11.2798,11.3282,96400.0
2010-06-25 10:45:00,14.05,14.06,14.03,14.04,57600.0,11.3282,11.3362,11.3121,11.3201,57600.0
2010-06-25 10:50:00,14.04,14.05,13.97,13.97,59200.0,11.3201,11.3282,11.2637,11.2637,59200.0
2010-06-25 10:55:00,13.97,14.0,13.96,13.98,79600.0,11.2637,11.2879,11.2556,11.2717,79600.0
2010-06-25 11:00:00,13.99,14.02,13.99,14.01,54000.0,11.2798,11.304,11.2798,11.2959,54000.0
2010-06-25 11:05:00,14.01,14.05,14.01,14.04,54400.0,11.2959,11.3282,11.2959,11.3201,54400.0
2010-06-25 11:10:00,14.05,14.05,14.01,14.03,46400.0,11.3282,11.3282,11.2959,11.3121,46400.0
2010-06-25 11:15:00,14.04,14.04,14.03,14.04,74400.0,11.3201,11.3201,11.3121,11.3201,74400.0
2010-06-25 11:20:00,14.03,14.04,14.0,14.02,85600.0,11.3121,11.3201,11.2879,11.304,85600.0
2010-06-25 11:25:00,14.02,14.07,14.01,14.06,63600.0,11.304,11.3443,11.2959,11.3362,63600.0
2010-06-25 11:30:00,14.07,14.08,14.06,14.07,44800.0,11.3443,11.3524,11.3362,11.3443,44800.0
2010-06-25 11:35:00,14.07,14.07,14.03,14.03,44800.0,11.3443,11.3443,11.3121,11.3121,44800.0
2010-06-25 11:40:00,14.03,14.04,14.01,14.01,22400.0,11.3121,11.3201,11.2959,11.2959,22400.0
2010-06-25 11:45:00,14.01,14.06,14.01,14.06,24400.0,11.2959,11.3362,11.2959,11.3362,24400.0
2010-06-25 11:50:00,14.06,14.09,14.06,14.08,41200.0,11.3362,11.3604,11.3362,11.3524,41200.0
2010-06-25 11:55:00,14.08,14.08,14.07,14.07,24000.0,11.3524,11.3524,11.3443,11.3443,24000.0
2010-06-25 12:00:00,14.07,14.08,14.05,14.06,34800.0,11.3443,11.3524,11.3282,11.3362,34800.0
2010-06-25 12:05:00,14.06,14.09,14.06,14.09,52800.0,11.3362,11.3604,11.3362,11.3604,52800.0
2010-06-25 12:10:00,14.09,14.1,14.07,14.08,81600.0,11.3604,11.3685,11.3443,11.3524,81600.0
2010-06-25 12:15:00,14.08,14.08,14.06,14.08,50000.0,11.3524,11.3524,11.3362,11.3524,50000.0
2010-06-25 12:20:00,14.09,14.12,14.08,14.11,58800.0,11.3604,11.3846,11.3524,11.3766,58800.0
2010-06-25 12:25:00,14.11,14.12,14.1,14.12,47200.0,11.3766,11.3846,11.3685,11.3846,47200.0
2010-06-25 12:30:00,14.12,14.13,14.11,14.13,43200.0,11.3846,11.3927,11.3766,11.3927,43200.0
2010-06-25 12:35:00,14.13,14.13,14.12,14.12,42000.0,11.3927,11.3927,11.3846,11.3846,42000.0
2010-06-25 12:40:00,14.11,14.12,14.11,14.12,13200.0,11.3766,11.3846,11.3766,11.3846,13200.0
2010-06-25 12:45:00,14.12,14.13,14.11,14.11,43200.0,11.3846,11.3927,11.3766,11.3766,43200.0
2010-06-25 12:50:00,14.11,14.11,14.06,14.07,30400.0,11.3766,11.3766,11.3362,11.3443,30400.0
2010-06-25 12:55:00,14.07,14.11,14.07,14.1,868400.0,11.3443,11.3766,11.3443,11.3685,868400.0
2010-06-25 13:00:00,14.1,14.11,14.09,14.11,47600.0,11.3685,11.3766,11.3604,11.3766,47600.0
2010-06-25 13:05:00,14.11,14.15,14.11,14.15,35200.0,11.3766,11.4088,11.3766,11.4088,35200.0
2010-06-25 13:10:00,14.15,14.17,14.12,14.12,98800.0,11.4088,11.4249,11.3846,11.3846,98800.0
2010-06-25 13:15:00,14.13,14.16,14.13,14.16,107200.0,11.3927,11.4169,11.3927,11.4169,107200.0
2010-06-25 13:20:00,14.16,14.17,14.14,14.14,67600.0,11.4169,11.4249,11.4007,11.4007,67600.0
2010-06-25 13:25:00,14.15,14.2,14.15,14.2,45200.0,11.4088,11.4491,11.4088,11.4491,45200.0
2010-06-25 13:30:00,14.2,14.24,14.2,14.24,78800.0,11.4491,11.4814,11.4491,11.4814,78800.0
2010-06-25 13:35:00,14.24,14.27,14.21,14.22,93200.0,11.4814,11.5056,11.4572,11.4652,93200.0
2010-06-25 13:40:00,14.22,14.22,14.21,14.21,80000.0,11.4652,11.4652,11.4572,11.4572,80000.0
2010-06-25 13:45:00,14.22,14.22,14.2,14.2,39600.0,11.4652,11.4652,11.4491,11.4491,39600.0
2010-06-25 13:50:00,14.2,14.2,14.18,14.2,36000.0,11.4491,11.4491,11.433,11.4491,36000.0
2010-06-25 13:55:00,14.2,14.22,14.19,14.21,16800.0,11.4491,11.4652,11.4411,11.4572,16800.0
2010-06-25 14:00:00,14.21,14.22,14.2,14.21,31600.0,11.4572,11.4652,11.4491,11.4572,31600.0
2010-06-25 14:05:00,14.22,14.22,14.15,14.17,81200.0,11.4652,11.4652,11.4088,11.4249,81200.0
2010-06-25 14:10:00,14.18,14.21,14.18,14.19,34800.0,11.433,11.4572,11.433,11.4411,34800.0
2010-06-25 14:15:00,14.19,14.22,14.19,14.22,50800.0,11.4411,11.4652,11.4411,11.4652,50800.0
2010-06-25 14:20:00,14.21,14.21,14.18,14.18,73200.0,11.4572,11.4572,11.433,11.433,73200.0
2010-06-25 14:25:00,14.18,14.18,14.17,14.18,67600.0,11.433,11.433,11.4249,11.433,67600.0
2010-06-25 14:30:00,14.18,14.2,14.16,14.19,37600.0,11.433,11.4491,11.4169,11.4411,37600.0
2010-06-25 14:35:00,14.2,14.21,14.19,14.2,44800.0,11.4491,11.4572,11.4411,11.4491,44800.0
2010-06-25 14:40:00,14.2,14.22,14.19,14.19,36800.0,11.4491,11.4652,11.4411,11.4411,36800.0
2010-06-25 14:45:00,14.19,14.2,14.18,14.19,34400.0,11.4411,11.4491,11.433,11.4411,34400.0
2010-06-25 14:50:00,14.19,14.21,14.18,14.2,91200.0,11.4411,11.4572,11.433,11.4491,91200.0
2010-06-25 14:55:00,14.2,14.21,14.17,14.18,63200.0,11.4491,11.4572,11.4249,11.433,63200.0
2010-06-25 15:00:00,14.18,14.18,14.15,14.17,169200.0,11.433,11.433,11.4088,11.4249,169200.0
2010-06-25 15:05:00,14.16,14.17,14.15,14.16,67600.0,11.4169,11.4249,11.4088,11.4169,67600.0
2010-06-25 15:10:00,14.16,14.17,14.15,14.16,47200.0,11.4169,11.4249,11.4088,11.4169,47200.0
2010-06-25 15:15:00,14.15,14.16,14.1,14.12,273200.0,11.4088,11.4169,11.3685,11.3846,273200.0
2010-06-25 15:20:00,14.13,14.15,14.12,14.15,70800.0,11.3927,11.4088,11.3846,11.4088,70800.0
2010-06-25 15:25:00,14.15,14.17,14.14,14.15,112000.0,11.4088,11.4249,11.4007,11.4088,112000.0
2010-06-25 15:30:00,14.15,14.2,14.14,14.2,152400.0,11.4088,11.4491,11.4007,11.4491,152400.0
2010-06-25 15:35:00,14.2,14.2,14.19,14.2,412400.0,11.4491,11.4491,11.4411,11.4491,412400.0
2010-06-25 15:40:00,14.2,14.2,14.15,14.17,190400.0,11.4491,11.4491,11.4088,11.4249,190400.0
2010-06-25 15:45:00,14.17,14.18,14.14,14.17,353600.0,11.4249,11.433,11.4007,11.4249,353600.0
2010-06-25 15:50:00,14.16,14.17,14.14,14.16,338800.0,11.4169,11.4249,11.4007,11.4169,338800.0
2010-06-25 15:55:00,14.15,14.23,14.15,14.23,1194000.0,11.4088,11.4733,11.4088,11.4733,1194000.0
2010-06-28 09:30:00,14.2,14.24,14.16,14.17,152000.0,11.4491,11.4814,11.4169,11.4249,152000.0
2010-06-28 09:35:00,14.16,14.21,14.16,14.19,177600.0,11.4169,11.4572,11.4169,11.4411,177600.0
2010-06-28 09:40:00,14.2,14.2,14.14,14.15,106400.0,11.4491,11.4491,11.4007,11.4088,106400.0
2010-06-28 09:45:00,14.15,14.15,14.09,14.11,72400.0,11.4088,11.4088,11.3604,11.3766,72400.0
2010-06-28 09:50:00,14.11,14.13,14.11,14.13,18400.0,11.3766,11.3927,11.3766,11.3927,18400.0
2010-06-28 09:55:00,14.12,14.12,14.09,14.11,72000.0,11.3846,11.3846,11.3604,11.3766,72000.0
2010-06-28 10:00:00,14.12,14.15,14.11,14.15,63200.0,11.3846,11.4088,11.3766,11.4088,63200.0
2010-06-28 10:05:00,14.15,14.15,14.09,14.09,59600.0,11.4088,11.4088,11.3604,11.3604,59600.0
2010-06-28 10:10:00,14.09,14.13,14.08,14.13,91600.0,11.3604,11.3927,11.3524,11.3927,91600.0
2010-06-28 10:15:00,14.13,14.15,14.11,14.12,26800.0,11.3927,11.4088,11.3766,11.3846,26800.0
2010-06-28 10:20:00,14.12,14.17,14.12,14.17,20400.0,11.3846,11.4249,11.3846,11.4249,20400.0
2010-06-28 10:25:00,14.18,14.19,14.16,14.17,40000.0,11.433,11.4411,11.4169,11.4249,40000.0
2010-06-28 10:30:00,14.18,14.19,14.14,14.15,66000.0,11.433,11.4411,11.4007,11.4088,66000.0
2010-06-28 10:35:00,14.14,14.19,14.13,14.17,56800.0,11.4007,11.4411,11.3927,11.4249,56800.0
2010-06-28 10:40:00,14.17,14.22,14.17,14.22,35600.0,11.4249,11.4652,11.4249,11.4652,35600.0
2010-06-28 10:45:00,14.21,14.25,14.21,14.24,84800.0,11.4572,11.4894,11.4572,11.4814,84800.0
2010-06-28 10:50:00,14.24,14.26,14.24,14.25,106800.0,11.4814,11.4975,11.4814,11.4894,106800.0
2010-06-28 10:55:00,14.26,14.27,14.26,14.26,16400.0,11.4975,11.5056,11.4975,11.4975,16400.0
2010-06-28 11:00:00,14.27,14.3,14.27,14.29,19200.0,11.5056,11.5297,11.5056,11.5217,19200.0
2010-06-28 11:05:00,14.31,14.32,14.3,14.3,14800.0,11.5378,11.5459,11.5297,11.5297,14800.0
2010-06-28 11:10:00,14.31,14.31,14.3,14.31,14800.0,11.5378,11.5378,11.5297,11.5378,14800.0
2010-06-28 11:15:00,14.3,14.31,14.28,14.28,61200.0,11.5297,11.5378,11.5136,11.5136,61200.0
2010-06-28 11:20:00,14.28,14.3,14.28,14.29,9200.0,11.5136,11.5297,11.5136,11.5217,9200.0
2010-06-28 11:25:00,14.3,14.34,14.3,14.34,38400.0,11.5297,11.562,11.5297,11.562,38400.0
2010-06-28 11:30:00,14.34,14.36,14.34,14.35,26400.0,11.562,11.5781,11.562,11.5701,26400.0
2010-06-28 11:35:00,14.35,14.37,14.35,14.36,41200.0,11.5701,11.5862,11.5701,11.5781,41200.0
2010-06-28 11:40:00,14.36,14.38,14.36,14.36,19600.0,11.5781,11.5942,11.5781,11.5781,19600.0
2010-06-28 11:45:00,14.36,14.37,14.34,14.36,122400.0,11.5781,11.5862,11.562,11.5781,122400.0
2010-06-28 11:50:00,14.36,14.36,14.32,14.32,14400.0,11.5781,11.5781,11.5459,11.5459,14400.0
2010-06-28 11:55:00,14.32,14.32,14.29,14.29,14000.0,11.5459,11.5459,11.5217,11.5217,14000.0
2010-06-28 12:00:00,14.28,14.3,14.25,14.26,40800.0,11.5136,11.5297,11.4894,11.4975,40800.0
2010-06-28 12:05:00,14.25,14.26,14.24,14.26,8800.0,11.4894,11.4975,11.4814,11.4975,8800.0
2010-06-28 12:10:00,14.26,14.27,14.24,14.26,14800.0,11.4975,11.5056,11.4814,11.4975,14800.0
2010-06-28 12:15:00,14.26,14.26,14.22,14.23,30000.0,11.4975,11.4975,11.4652,11.4733,30000.0
2010-06-28 12:20:00,14.23,14.24,14.21,14.23,18000.0,11.4733,11.4814,11.4572,11.4733,18000.0
2010-06-28 12:25:00,14.23,14.25,14.23,14.25,18400.0,11.4733,11.4894,11.4733,11.4894,18400.0
2010-06-28 12:30:00,14.25,14.26,14.24,14.24,12800.0,11.4894,11.4975,11.4814,11.4814,12800.0
2010-06-28 12:35:00,14.24,14.25,14.22,14.22,7200.0,11.4814,11.4894,11.4652,11.4652,7200.0
2010-06-28 12:40:00,14.22,14.24,14.21,14.23,26400.0,11.4652,11.4814,11.4572,11.4733,26400.0
2010-06-28 12:45:00,14.22,14.24,14.21,14.24,16800.0,11.4652,11.4814,11.4572,11.4814,16800.0
2010-06-28 12:50:00,14.25,14.25,14.23,14.24,12800.0,11.4894,11.4894,11.4733,11.4814,12800.0
2010-06-28 12:55:00,14.24,14.25,14.24,14.25,4400.0,11.4814,11.4894,11.4814,11.4894,4400.0
2010-06-28 13:00:00,14.24,14.24,14.21,14.21,38800.0,11.4814,11.4814,11.4572,11.4572,38800.0
2010-06-28 13:05:00,14.2,14.21,14.19,14.2,19600.0,11.4491,11.4572,11.4411,11.4491,19600.0
2010-06-28 13:10:00,14.19,14.19,14.17,14.18,8800.0,11.4411,11.4411,11.4249,11.433,8800.0
2010-06-28 13:15:00,14.19,14.19,14.18,14.18,2400.0,11.4411,11.4411,11.433,11.433,2400.0
2010-06-28 13:20:00,14.17,14.19,14.17,14.19,30800.0,11.4249,11.4411,11.4249,11.4411,30800.0
2010-06-28 13:25:00,14.18,14.19,14.18,14.19,7600.0,11.433,11.4411,11.433,11.4411,7600.0
2010-06-28 13:30:00,14.18,14.18,14.16,14.17,12000.0,11.433,11.433,11.4169,11.4249,12000.0
2010-06-28 13:35:00,14.16,14.18,14.16,14.18,19600.0,11.4169,11.433,11.4169,11.433,19600.0
2010-06-28 13:40:00,14.18,14.19,14.18,14.18,10000.0,11.433,11.4411,11.433,11.433,10000.0
2010-06-28 13:45:00,14.19,14.22,14.19,14.22,10000.0,11.4411,11.4652,11.4411,11.4652,10000.0
2010-06-28 13:50:00,14.23,14.23,14.22,14.23,4000.0,11.4733,11.4733,11.4652,11.4733,4000.0
2010-06-28 13:55:00,14.22,14.24,14.22,14.23,4400.0,11.4652,11.4814,11.4652,11.4733,4400.0
2010-06-28 14:00:00,14.23,14.23,14.21,14.23,16800.0,11.4733,11.4733,11.4572,11.4733,16800.0
2010-06-28 14:05:00,14.23,14.24,14.22,14.24,25600.0,11.4733,11.4814,11.4652,11.4814,25600.0
2010-06-28 14:10:00,14.25,14.26,14.24,14.26,23600.0,11.4894,11.4975,11.4814,11.4975,23600.0
2010-06-28 14:15:00,14.26,14.26,14.22,14.22,18800.0,11.4975,11.4975,11.4652,11.4652,18800.0
2010-06-28 14:20:00,14.22,14.23,14.21,14.22,13600.0,11.4652,11.4733,11.4572,11.4652,13600.0
2010-06-28 14:25:00,14.21,14.24,14.21,14.22,8400.0,11.4572,11.4814,11.4572,11.4652,8400.0
2010-06-28 14:30:00,14.21,14.22,14.21,14.21,13600.0,11.4572,11.4652,11.4572,11.4572,13600.0
2010-06-28 14:35:00,14.22,14.24,14.22,14.24,24400.0,11.4652,11.4814,11.4652,11.4814,24400.0
2010-06-28 14:40:00,14.24,14.27,14.24,14.27,142400.0,11.4814,11.5056,11.4814,11.5056,142400.0
2010-06-28 14:45:00,14.27,14.27,14.25,14.25,68000.0,11.5056,11.5056,11.4894,11.4894,68000.0
2010-06-28 14:50:00,14.26,14.26,14.23,14.23,58400.0,11.4975,11.4975,11.4733,11.4733,58400.0
2010-06-28 14:55:00,14.23,14.27,14.23,14.27,24800.0,11.4733,11.5056,11.4733,11.5056,24800.0
2010-06-28 15:00:00,14.27,14.28,14.26,14.27,20000.0,11.5056,11.5136,11.4975,11.5056,20000.0
2010-06-28 15:05:00,14.27,14.28,14.26,14.26,14000.0,11.5056,11.5136,11.4975,11.4975,14000.0
2010-06-28 15:10:00,14.26,14.27,14.25,14.25,40400.0,11.4975,11.5056,11.4894,11.4894,40400.0
2010-06-28 15:15:00,14.24,14.27,14.24,14.27,26800.0,11.4814,11.5056,11.4814,11.5056,26800.0
2010-06-28 15:20:00,14.27,14.27,14.24,14.24,20000.0,11.5056,11.5056,11.4814,11.4814,20000.0
2010-06-28 15:25:00,14.24,14.24,14.23,14.23,21200.0,11.4814,11.4814,11.4733,11.4733,21200.0
2010-06-28 15:30:00,14.22,14.24,14.22,14.23,22800.0,11.4652,11.4814,11.4652,11.4733,22800.0
2010-06-28 15:35:00,14.22,14.24,14.22,14.24,17600.0,11.4652,11.4814,11.4652,11.4814,17600.0
2010-06-28 15:40:00,14.24,14.28,14.24,14.27,40000.0,11.4814,11.5136,11.4814,11.5056,40000.0
2010-06-28 15:45:00,14.27,14.27,14.24,14.26,17200.0,11.5056,11.5056,11.4814,11.4975,17200.0
2010-06-28 15:50:00,14.25,14.25,14.19,14.2,228000.0,11.4894,11.4894,11.4411,11.4491,228000.0
2010-06-28 15:55:00,14.19,14.2,14.16,14.16,545600.0,11.4411,11.4491,11.4169,11.4169,545600.0
2010-06-29 09:30:00,13.95,13.96,13.88,13.9,279200.0,11.2476,11.2556,11.1911,11.2072,279200.0
2010-06-29 09:35:00,13.9,13.92,13.87,13.88,71600.0,11.2072,11.2234,11.183,11.1911,71600.0
2010-06-29 09:40:00,13.87,13.89,13.84,13.88,59200.0,11.183,11.1992,11.1589,11.1911,59200.0
2010-06-29 09:45:00,13.87,13.89,13.83,13.83,139600.0,11.183,11.1992,11.1508,11.1508,139600.0
2010-06-29 09:50:00,13.83,13.85,13.81,13.84,112400.0,11.1508,11.1669,11.1347,11.1589,112400.0
2010-06-29 09:55:00,13.85,13.87,13.84,13.87,97200.0,11.1669,11.183,11.1589,11.183,97200.0
2010-06-29 10:00:00,13.86,13.87,13.78,13.78,419600.0,11.175,11.183,11.1105,11.1105,419600.0
2010-06-29 10:05:00,13.77,13.82,13.76,13.81,133600.0,11.1024,11.1427,11.0944,11.1347,133600.0
2010-06-29 10:10:00,13.83,13.83,13.79,13.81,62800.0,11.1508,11.1508,11.1185,11.1347,62800.0
2010-06-29 10:15:00,13.81,13.81,13.76,13.79,60000.0,11.1347,11.1347,11.0944,11.1185,60000.0
2010-06-29 10:20:00,13.79,13.79,13.76,13.78,52000.0,11.1185,11.1185,11.0944,11.1105,52000.0
2010-06-29 10:25:00,13.77,13.77,13.72,13.72,73600.0,11.1024,11.1024,11.0621,11.0621,73600.0
2010-06-29 10:30:00,13.72,13.78,13.72,13.77,46800.0,11.0621,11.1105,11.0621,11.1024,46800.0
2010-06-29 10:35:00,13.78,13.79,13.76,13.78,34400.0,11.1105,11.1185,11.0944,11.1105,34400.0
2010-06-29 10:40:00,13.78,13.81,13.78,13.79,36800.0,11.1105,11.1347,11.1105,11.1185,36800.0
2010-06-29 10:45:00,13.79,13.79,13.76,13.79,53600.0,11.1185,11.1185,11.0944,11.1185,53600.0
2010-06-29 10:50:00,13.79,13.82,13.78,13.81,46400.0,11.1185,11.1427,11.1105,11.1347,46400.0
2010-06-29 10:55:00,13.82,13.86,13.81,13.86,40800.0,11.1427,11.175,11.1347,11.175,40800.0
2010-06-29 11:00:00,13.87,13.87,13.84,13.84,41200.0,11.183,11.183,11.1589,11.1589,41200.0
2010-06-29 11:05:00,13.84,13.85,13.81,13.85,66800.0,11.1589,11.1669,11.1347,11.1669,66800.0
2010-06-29 11:10:00,13.85,13.9,13.85,13.88,61600.0,11.1669,11.2072,11.1669,11.1911,61600.0
2010-06-29 11:15:00,13.88,13.88,13.84,13.84,49200.0,11.1911,11.1911,11.1589,11.1589,49200.0
2010-06-29 11:20:00,13.85,13.87,13.85,13.86,11600.0,11.1669,11.183,11.1669,11.175,11600.0
2010-06-29 11:25:00,13.87,13.87,13.83,13.84,20400.0,11.183,11.183,11.1508,11.1589,20400.0
2010-06-29 11:30:00,13.83,13.84,13.81,13.81,38000.0,11.1508,11.1589,11.1347,11.1347,38000.0
2010-06-29 11:35:00,13.81,13.82,13.81,13.81,47600.0,11.1347,11.1427,11.1347,11.1347,47600.0
2010-06-29 11:40:00,13.82,13.82,13.8,13.8,13600.0,11.1427,11.1427,11.1266,11.1266,13600.0
2010-06-29 11:45:00,13.8,13.84,13.8,13.83,68400.0,11.1266,11.1589,11.1266,11.1508,68400.0
2010-06-29 11:50:00,13.83,13.85,13.83,13.83,34000.0,11.1508,11.1669,11.1508,11.1508,34000.0
2010-06-29 11:55:00,13.82,13.83,13.81,13.81,46800.0,11.1427,11.1508,11.1347,11.1347,46800.0
2010-06-29 12:00:00,13.81,13.82,13.78,13.78,60800.0,11.1347,11.1427,11.1105,11.1105,60800.0
2010-06-29 12:05:00,13.78,13.81,13.77,13.81,93600.0,11.1105,11.1347,11.1024,11.1347,93600.0
2010-06-29 12:10:00,13.81,13.81,13.79,13.81,59200.0,11.1347,11.1347,11.1185,11.1347,59200.0
2010-06-29 12:15:00,13.8,13.83,13.78,13.8,70800.0,11.1266,11.1508,11.1105,11.1266,70800.0
2010-06-29 12:20:00,13.8,13.84,13.78,13.84,38000.0,11.1266,11.1589,11.1105,11.1589,38000.0
2010-06-29 12:25:00,13.83,13.83,13.78,13.79,34400.0,11.1508,11.1508,11.1105,11.1185,34400.0
2010-06-29 12:30:00,13.79,13.79,13.78,13.79,42400.0,11.1185,11.1185,11.1105,11.1185,42400.0
2010-06-29 12:35:00,13.79,13.8,13.78,13.78,13200.0,11.1185,11.1266,11.1105,11.1105,13200.0
2010-06-29 12:40:00,13.78,13.81,13.78,13.79,47200.0,11.1105,11.1347,11.1105,11.1185,47200.0
2010-06-29 12:45:00,13.79,13.81,13.79,13.81,148400.0,11.1185,11.1347,11.1185,11.1347,148400.0
2010-06-29 12:50:00,13.81,13.81,13.79,13.79,195600.0,11.1347,11.1347,11.1185,11.1185,195600.0
2010-06-29 12:55:00,13.79,13.81,13.79,13.8,120800.0,11.1185,11.1347,11.1185,11.1266,120800.0
2010-06-29 13:00:00,13.8,13.81,13.8,13.8,62400.0,11.1266,11.1347,11.1266,11.1266,62400.0
2010-06-29 13:05:00,13.8,13.81,13.77,13.79,18800.0,11.1266,11.1347,11.1024,11.1185,18800.0
2010-06-29 13:10:00,13.79,13.79,13.78,13.79,24400.0,11.1185,11.1185,11.1105,11.1185,24400.0
2010-06-29 13:15:00,13.79,13.79,13.77,13.77,43600.0,11.1185,11.1185,11.1024,11.1024,43600.0
2010-06-29 13:20:00,13.77,13.78,13.76,13.77,47600.0,11.1024,11.1105,11.0944,11.1024,47600.0
2010-06-29 13:25:00,13.75,13.77,13.74,13.76,61600.0,11.0863,11.1024,11.0782,11.0944,61600.0
2010-06-29 13:30:00,13.76,13.76,13.73,13.74,93200.0,11.0944,11.0944,11.0702,11.0782,93200.0
2010-06-29 13:35:00,13.73,13.75,13.73,13.74,34000.0,11.0702,11.0863,11.0702,11.0782,34000.0
2010-06-29 13:40:00,13.73,13.75,13.72,13.75,21600.0,11.0702,11.0863,11.0621,11.0863,21600.0
2010-06-29 13:45:00,13.75,13.76,13.74,13.74,14400.0,11.0863,11.0944,11.0782,11.0782,14400.0
2010-06-29 13:50:00,13.74,13.74,13.71,13.71,46400.0,11.0782,11.0782,11.054,11.054,46400.0
2010-06-29 13:55:00,13.72,13.75,13.72,13.75,26800.0,11.0621,11.0863,11.0621,11.0863,26800.0
2010-06-29 14:00:00,13.74,13.74,13.73,13.74,47600.0,11.0782,11.0782,11.0702,11.0782,47600.0
2010-06-29 14:05:00,13.74,13.78,13.73,13.77,44400.0,11.0782,11.1105,11.0702,11.1024,44400.0
2010-06-29 14:10:00,13.77,13.8,13.77,13.79,15200.0,11.1024,11.1266,11.1024,11.1185,15200.0
2010-06-29 14:15:00,13.78,13.79,13.77,13.77,49200.0,11.1105,11.1185,11.1024,11.1024,49200.0
2010-06-29 14:20:00,13.76,13.8,13.76,13.8,23600.0,11.0944,11.1266,11.0944,11.1266,23600.0
2010-06-29 14:25:00,13.8,13.8,13.79,13.79,5600.0,11.1266,11.1266,11.1185,11.1185,5600.0
2010-06-29 14:30:00,13.78,13.78,13.74,13.75,30000.0,11.1105,11.1105,11.0782,11.0863,30000.0
2010-06-29 14:35:00,13.74,13.76,13.74,13.74,21600.0,11.0782,11.0944,11.0782,11.0782,21600.0
2010-06-29 14:40:00,13.74,13.75,13.73,13.74,30800.0,11.0782,11.0863,11.0702,11.0782,30800.0
2010-06-29 14:45:00,13.74,13.74,13.72,13.74,22800.0,11.0782,11.0782,11.0621,11.0782,22800.0
2010-06-29 14:50:00,13.72,13.77,13.71,13.76,54400.0,11.0621,11.1024,11.054,11.0944,54400.0
2010-06-29 14:55:00,13.74,13.75,13.7,13.71,38400.0,11.0782,11.0863,11.046,11.054,38400.0
2010-06-29 15:00:00,13.71,13.73,13.71,13.73,26000.0,11.054,11.0702,11.054,11.0702,26000.0
2010-06-29 15:05:00,13.73,13.75,13.71,13.71,41600.0,11.0702,11.0863,11.054,11.054,41600.0
2010-06-29 15:10:00,13.71,13.71,13.68,13.7,81600.0,11.054,11.054,11.0299,11.046,81600.0
2010-06-29 15:15:00,13.71,13.73,13.69,13.69,26800.0,11.054,11.0702,11.0379,11.0379,26800.0
2010-06-29 15:20:00,13.69,13.69,13.65,13.67,138000.0,11.0379,11.0379,11.0057,11.0218,138000.0
2010-06-29 15:25:00,13.67,13.67,13.64,13.65,68400.0,11.0218,11.0218,10.9976,11.0057,68400.0
2010-06-29 15:30:00,13.65,13.7,13.63,13.69,144400.0,11.0057,11.046,10.9895,11.0379,144400.0
2010-06-29 15:35:00,13.69,13.71,13.69,13.69,88000.0,11.0379,11.054,11.0379,11.0379,88000.0
2010-06-29 15:40:00,13.69,13.7,13.65,13.65,129600.0,11.0379,11.046,11.0057,11.0057,129600.0
2010-06-29 15:45:00,13.65,13.66,13.6,13.61,237600.0,11.0057,11.0137,10.9654,10.9734,237600.0
2010-06-29 15:50:00,13.6,13.7,13.59,13.69,345200.0,10.9654,11.046,10.9573,11.0379,345200.0
2010-06-29 15:55:00,13.7,13.71,13.67,13.69,366000.0,11.046,11.054,11.0218,11.0379,366000.0
2010-06-30 09:30:00,13.66,13.68,13.62,13.67,373600.0,11.0137,11.0299,10.9815,11.0218,373600.0
2010-06-30 09:35:00,13.67,13.71,13.67,13.7,296400.0,11.0218,11.054,11.0218,11.046,296400.0
2010-06-30 09:40:00,13.71,13.81,13.71,13.8,92800.0,11.054,11.1347,11.054,11.1266,92800.0
2010-06-30 09:45:00,13.79,13.84,13.79,13.81,89600.0,11.1185,11.1589,11.1185,11.1347,89600.0
2010-06-30 09:50:00,13.8,13.85,13.79,13.83,89200.0,11.1266,11.1669,11.1185,11.1508,89200.0
2010-06-30 09:55:00,13.83,13.83,13.75,13.76,99600.0,11.1508,11.1508,11.0863,11.0944,99600.0
2010-06-30 10:00:00,13.76,13.76,13.73,13.74,338800.0,11.0944,11.0944,11.0702,11.0782,338800.0
2010-06-30 10:05:00,13.73,13.76,13.71,13.72,65600.0,11.0702,11.0944,11.054,11.0621,65600.0
2010-06-30 10:10:00,13.72,13.74,13.7,13.74,39200.0,11.0621,11.0782,11.046,11.0782,39200.0
2010-06-30 10:15:00,13.74,13.77,13.74,13.75,33600.0,11.0782,11.1024,11.0782,11.0863,33600.0
2010-06-30 10:20:00,13.74,13.74,13.71,13.73,96000.0,11.0782,11.0782,11.054,11.0702,96000.0
2010-06-30 10:25:00,13.73,13.75,13.71,13.73,123200.0,11.0702,11.0863,11.054,11.0702,123200.0
2010-06-30 10:30:00,13.72,13.77,13.72,13.74,111600.0,11.0621,11.1024,11.0621,11.0782,111600.0
2010-06-30 10:35:00,13.74,13.8,13.74,13.8,105200.0,11.0782,11.1266,11.0782,11.1266,105200.0
2010-06-30 10:40:00,13.8,13.81,13.74,13.75,128000.0,11.1266,11.1347,11.0782,11.0863,128000.0
2010-06-30 10:45:00,13.76,13.8,13.76,13.79,73200.0,11.0944,11.1266,11.0944,11.1185,73200.0
2010-06-30 10:50:00,13.79,13.81,13.76,13.81,55200.0,11.1185,11.1347,11.0944,11.1347,55200.0
2010-06-30 10:55:00,13.8,13.8,13.74,13.75,86000.0,11.1266,11.1266,11.0782,11.0863,86000.0
2010-06-30 11:00:00,13.75,13.8,13.74,13.8,112400.0,11.0863,11.1266,11.0782,11.1266,112400.0
2010-06-30 11:05:00,13.79,13.79,13.73,13.74,67600.0,11.1185,11.1185,11.0702,11.0782,67600.0
2010-06-30 11:10:00,13.74,13.78,13.74,13.77,56400.0,11.0782,11.1105,11.0782,11.1024,56400.0
2010-06-30 11:15:00,13.77,13.8,13.77,13.78,62400.0,11.1024,11.1266,11.1024,11.1105,62400.0
2010-06-30 11:20:00,13.78,13.78,13.75,13.77,86400.0,11.1105,11.1105,11.0863,11.1024,86400.0
2010-06-30 11:25:00,13.77,13.78,13.74,13.74,77600.0,11.1024,11.1105,11.0782,11.0782,77600.0
2010-06-30 11:30:00,13.74,13.8,13.74,13.79,107200.0,11.0782,11.1266,11.0782,11.1185,107200.0
2010-06-30 11:35:00,13.79,13.8,13.77,13.8,82400.0,11.1185,11.1266,11.1024,11.1266,82400.0
2010-06-30 11:40:00,13.81,13.83,13.81,13.81,79200.0,11.1347,11.1508,11.1347,11.1347,79200.0
2010-06-30 11:45:00,13.82,13.84,13.82,13.84,40400.0,11.1427,11.1589,11.1427,11.1589,40400.0
2010-06-30 11:50:00,13.84,13.86,13.83,13.83,50800.0,11.1589,11.175,11.1508,11.1508,50800.0
2010-06-30 11:55:00,13.83,13.85,13.81,13.81,51200.0,11.1508,11.1669,11.1347,11.1347,51200.0
2010-06-30 12:00:00,13.81,13.82,13.79,13.8,26400.0,11.1347,11.1427,11.1185,11.1266,26400.0
2010-06-30 12:05:00,13.8,13.8,13.78,13.79,29600.0,11.1266,11.1266,11.1105,11.1185,29600.0
2010-06-30 12:10:00,13.79,13.8,13.79,13.79,65200.0,11.1185,11.1266,11.1185,11.1185,65200.0
2010-06-30 12:15:00,13.79,13.81,13.79,13.81,15200.0,11.1185,11.1347,11.1185,11.1347,15200.0
2010-06-30 12:20:00,13.81,13.82,13.8,13.81,17600.0,11.1347,11.1427,11.1266,11.1347,17600.0
2010-06-30 12:25:00,13.82,13.83,13.81,13.81,39600.0,11.1427,11.1508,11.1347,11.1347,39600.0
2010-06-30 12:30:00,13.81,13.81,13.79,13.81,29200.0,11.1347,11.1347,11.1185,11.1347,29200.0
2010-06-30 12:35:00,13.81,13.81,13.8,13.8,31200.0,11.1347,11.1347,11.1266,11.1266,31200.0
2010-06-30 12:40:00,13.8,13.81,13.74,13.74,104400.0,11.1266,11.1347,11.0782,11.0782,104400.0
2010-06-30 12:45:00,13.74,13.75,13.73,13.74,41200.0,11.0782,11.0863,11.0702,11.0782,41200.0
2010-06-30 12:50:00,13.74,13.78,13.74,13.78,32800.0,11.0782,11.1105,11.0782,11.1105,32800.0
2010-06-30 12:55:00,13.78,13.79,13.78,13.78,24000.0,11.1105,11.1185,11.1105,11.1105,24000.0
2010-06-30 13:00:00,13.78,13.78,13.78,13.78,5200.0,11.1105,11.1105,11.1105,11.1105,5200.0
2010-06-30 13:05:00,13.78,13.78,13.74,13.74,53200.0,11.1105,11.1105,11.0782,11.0782,53200.0
2010-06-30 13:10:00,13.74,13.77,13.74,13.77,15600.0,11.0782,11.1024,11.0782,11.1024,15600.0
2010-06-30 13:15:00,13.76,13.76,13.74,13.76,32400.0,11.0944,11.0944,11.0782,11.0944,32400.0
2010-06-30 13:20:00,13.76,13.79,13.76,13.78,8400.0,11.0944,11.1185,11.0944,11.1105,8400.0
2010-06-30 13:25:00,13.78,13.79,13.76,13.76,38800.0,11.1105,11.1185,11.0944,11.0944,38800.0
2010-06-30 13:30:00,13.76,13.78,13.72,13.73,77200.0,11.0944,11.1105,11.0621,11.0702,77200.0
2010-06-30 13:35:00,13.73,13.76,13.72,13.74,38000.0,11.0702,11.0944,11.0621,11.0782,38000.0
2010-06-30 13:40:00,13.74,13.76,13.74,13.75,31200.0,11.0782,11.0944,11.0782,11.0863,31200.0
2010-06-30 13:45:00,13.75,13.78,13.75,13.76,31600.0,11.0863,11.1105,11.0863,11.0944,31600.0
2010-06-30 13:50:00,13.74,13.77,13.74,13.76,38400.0,11.0782,11.1024,11.0782,11.0944,38400.0
2010-06-30 13:55:00,13.76,13.77,13.75,13.75,90000.0,11.0944,11.1024,11.0863,11.0863,90000.0
2010-06-30 14:00:00,13.75,13.78,13.74,13.75,112000.0,11.0863,11.1105,11.0782,11.0863,112000.0
2010-06-30 14:05:00,13.75,13.76,13.73,13.74,94000.0,11.0863,11.0944,11.0702,11.0782,94000.0
2010-06-30 14:10:00,13.75,13.76,13.72,13.72,74000.0,11.0863,11.0944,11.0621,11.0621,74000.0
2010-06-30 14:15:00,13.72,13.74,13.72,13.74,56400.0,11.0621,11.0782,11.0621,11.0782,56400.0
2010-06-30 14:20:00,13.73,13.74,13.69,13.7,105200.0,11.0702,11.0782,11.0379,11.046,105200.0
2010-06-30 14:25:00,13.69,13.72,13.69,13.71,41600.0,11.0379,11.0621,11.0379,11.054,41600.0
2010-06-30 14:30:00,13.71,13.72,13.7,13.71,40800.0,11.054,11.0621,11.046,11.054,40800.0
2010-06-30 14:35:00,13.71,13.72,13.71,13.71,34400.0,11.054,11.0621,11.054,11.054,34400.0
2010-06-30 14:40:00,13.71,13.72,13.68,13.69,80800.0,11.054,11.0621,11.0299,11.0379,80800.0
2010-06-30 14:45:00,13.69,13.71,13.68,13.71,33200.0,11.0379,11.054,11.0299,11.054,33200.0
2010-06-30 14:50:00,13.71,13.72,13.7,13.72,78400.0,11.054,11.0621,11.046,11.0621,78400.0
2010-06-30 14:55:00,13.72,13.72,13.69,13.7,40000.0,11.0621,11.0621,11.0379,11.046,40000.0
2010-06-30 15:00:00,13.69,13.72,13.69,13.72,22800.0,11.0379,11.0621,11.0379,11.0621,22800.0
2010-06-30 15:05:00,13.72,13.72,13.71,13.72,11200.0,11.0621,11.0621,11.054,11.0621,11200.0
2010-06-30 15:10:00,13.72,13.72,13.69,13.7,31600.0,11.0621,11.0621,11.0379,11.046,31600.0
2010-06-30 15:15:00,13.69,13.69,13.67,13.68,56000.0,11.0379,11.0379,11.0218,11.0299,56000.0
2010-06-30 15:20:00,13.68,13.69,13.67,13.67,32400.0,11.0299,11.0379,11.0218,11.0218,32400.0
2010-06-30 15:25:00,13.67,13.67,13.63,13.64,60400.0,11.0218,11.0218,10.9895,10.9976,60400.0
2010-06-30 15:30:00,13.63,13.64,13.61,13.62,84800.0,10.9895,10.9976,10.9734,10.9815,84800.0
2010-06-30 15:35:00,13.62,13.63,13.58,13.58,380400.0,10.9815,10.9895,10.9492,10.9492,380400.0
2010-06-30 15:40:00,13.59,13.59,13.53,13.53,1204400.0,10.9573,10.9573,10.9089,10.9089,1204400.0
2010-06-30 15:45:00,13.53,13.58,13.5,13.57,290800.0,10.9089,10.9492,10.8847,10.9412,290800.0
2010-06-30 15:50:00,13.56,13.58,13.53,13.53,269200.0,10.9331,10.9492,10.9089,10.9089,269200.0
2010-06-30 15:55:00,13.53,13.56,13.52,13.54,304400.0,10.9089,10.9331,10.9009,10.917,304400.0
2010-07-01 09:30:00,13.56,13.56,13.48,13.53,279200.0,10.9331,10.9331,10.8686,10.9089,279200.0
2010-07-01 09:35:00,13.52,13.6,13.48,13.58,201600.0,10.9009,10.9654,10.8686,10.9492,201600.0
2010-07-01 09:40:00,13.58,13.58,13.52,13.53,171200.0,10.9492,10.9492,10.9009,10.9089,171200.0
2010-07-01 09:45:00,13.53,13.53,13.46,13.47,130400.0,10.9089,10.9089,10.8525,10.8605,130400.0
2010-07-01 09:50:00,13.47,13.48,13.44,13.44,103600.0,10.8605,10.8686,10.8363,10.8363,103600.0
2010-07-01 09:55:00,13.45,13.45,13.41,13.43,197200.0,10.8444,10.8444,10.8122,10.8283,197200.0
2010-07-01 10:00:00,13.42,13.42,13.3,13.3,383200.0,10.8202,10.8202,10.7235,10.7235,383200.0
2010-07-01 10:05:00,13.3,13.37,13.3,13.37,143600.0,10.7235,10.7799,10.7235,10.7799,143600.0
2010-07-01 10:10:00,13.37,13.39,13.28,13.29,177200.0,10.7799,10.796,10.7073,10.7154,177200.0
2010-07-01 10:15:00,13.29,13.32,13.28,13.29,118800.0,10.7154,10.7396,10.7073,10.7154,118800.0
2010-07-01 10:20:00,13.28,13.33,13.28,13.29,76800.0,10.7073,10.7477,10.7073,10.7154,76800.0
2010-07-01 10:25:00,13.3,13.33,13.29,13.31,174400.0,10.7235,10.7477,10.7154,10.7315,174400.0
2010-07-01 10:30:00,13.31,13.31,13.24,13.26,464000.0,10.7315,10.7315,10.6751,10.6912,464000.0
2010-07-01 10:35:00,13.27,13.27,13.2,13.2,740800.0,10.6993,10.6993,10.6428,10.6428,740800.0
2010-07-01 10:40:00,13.2,13.2,13.15,13.16,192000.0,10.6428,10.6428,10.6025,10.6106,192000.0
2010-07-01 10:45:00,13.16,13.22,13.16,13.22,281200.0,10.6106,10.659,10.6106,10.659,281200.0
2010-07-01 10:50:00,13.22,13.23,13.19,13.2,176800.0,10.659,10.667,10.6348,10.6428,176800.0
2010-07-01 10:55:00,13.19,13.22,13.17,13.18,166400.0,10.6348,10.659,10.6187,10.6267,166400.0
2010-07-01 11:00:00,13.17,13.18,13.13,13.17,203200.0,10.6187,10.6267,10.5864,10.6187,203200.0
2010-07-01 11:05:00,13.16,13.17,13.12,13.13,146800.0,10.6106,10.6187,10.5783,10.5864,146800.0
2010-07-01 11:10:00,13.15,13.18,13.15,13.16,121200.0,10.6025,10.6267,10.6025,10.6106,121200.0
2010-07-01 11:15:00,13.16,13.23,13.16,13.23,95200.0,10.6106,10.667,10.6106,10.667,95200.0
2010-07-01 11:20:00,13.23,13.25,13.18,13.25,499600.0,10.667,10.6832,10.6267,10.6832,499600.0
2010-07-01 11:25:00,13.25,13.31,13.23,13.31,377600.0,10.6832,10.7315,10.667,10.7315,377600.0
2010-07-01 11:30:00,13.31,13.32,13.3,13.32,124000.0,10.7315,10.7396,10.7235,10.7396,124000.0
2010-07-01 11:35:00,13.32,13.37,13.32,13.36,142400.0,10.7396,10.7799,10.7396,10.7718,142400.0
2010-07-01 11:40:00,13.36,13.36,13.32,13.35,115200.0,10.7718,10.7718,10.7396,10.7638,115200.0
2010-07-01 11:45:00,13.34,13.36,13.34,13.34,339600.0,10.7557,10.7718,10.7557,10.7557,339600.0
2010-07-01 11:50:00,13.33,13.34,13.31,13.31,102800.0,10.7477,10.7557,10.7315,10.7315,102800.0
2010-07-01 11:55:00,13.31,13.31,13.28,13.31,80400.0,10.7315,10.7315,10.7073,10.7315,80400.0
2010-07-01 12:00:00,13.29,13.3,13.27,13.27,92400.0,10.7154,10.7235,10.6993,10.6993,92400.0
2010-07-01 12:05:00,13.26,13.28,13.26,13.27,65600.0,10.6912,10.7073,10.6912,10.6993,65600.0
2010-07-01 12:10:00,13.27,13.28,13.26,13.26,118800.0,10.6993,10.7073,10.6912,10.6912,118800.0
2010-07-01 12:15:00,13.26,13.29,13.26,13.29,109600.0,10.6912,10.7154,10.6912,10.7154,109600.0
2010-07-01 12:20:00,13.29,13.29,13.26,13.26,138400.0,10.7154,10.7154,10.6912,10.6912,138400.0
2010-07-01 12:25:00,13.26,13.3,13.26,13.29,132400.0,10.6912,10.7235,10.6912,10.7154,132400.0
2010-07-01 12:30:00,13.29,13.33,13.28,13.33,264000.0,10.7154,10.7477,10.7073,10.7477,264000.0
2010-07-01 12:35:00,13.33,13.37,13.32,13.36,192800.0,10.7477,10.7799,10.7396,10.7718,192800.0
2010-07-01 12:40:00,13.36,13.46,13.35,13.44,423600.0,10.7718,10.8525,10.7638,10.8363,423600.0
2010-07-01 12:45:00,13.45,13.45,13.39,13.4,151200.0,10.8444,10.8444,10.796,10.8041,151200.0
2010-07-01 12:50:00,13.4,13.43,13.39,13.39,370000.0,10.8041,10.8283,10.796,10.796,370000.0
2010-07-01 12:55:00,13.38,13.39,13.35,13.36,70800.0,10.788,10.796,10.7638,10.7718,70800.0
2010-07-01 13:00:00,13.37,13.37,13.35,13.35,103200.0,10.7799,10.7799,10.7638,10.7638,103200.0
2010-07-01 13:05:00,13.35,13.38,13.35,13.37,167600.0,10.7638,10.788,10.7638,10.7799,167600.0
2010-07-01 13:10:00,13.37,13.38,13.34,13.35,114400.0,10.7799,10.788,10.7557,10.7638,114400.0
2010-07-01 13:15:00,13.34,13.4,13.34,13.4,54800.0,10.7557,10.8041,10.7557,10.8041,54800.0
2010-07-01 13:20:00,13.4,13.42,13.4,13.4,48000.0,10.8041,10.8202,10.8041,10.8041,48000.0
2010-07-01 13:25:00,13.4,13.4,13.37,13.38,210400.0,10.8041,10.8041,10.7799,10.788,210400.0
2010-07-01 13:30:00,13.37,13.44,13.37,13.43,96400.0,10.7799,10.8363,10.7799,10.8283,96400.0
2010-07-01 13:35:00,13.43,13.44,13.4,13.44,252000.0,10.8283,10.8363,10.8041,10.8363,252000.0
2010-07-01 13:40:00,13.44,13.44,13.39,13.4,207600.0,10.8363,10.8363,10.796,10.8041,207600.0
2010-07-01 13:45:00,13.41,13.41,13.36,13.37,122800.0,10.8122,10.8122,10.7718,10.7799,122800.0
2010-07-01 13:50:00,13.37,13.4,13.37,13.4,127600.0,10.7799,10.8041,10.7799,10.8041,127600.0
2010-07-01 13:55:00,13.4,13.42,13.39,13.42,148000.0,10.8041,10.8202,10.796,10.8202,148000.0
2010-07-01 14:00:00,13.4,13.43,13.4,13.42,46000.0,10.8041,10.8283,10.8041,10.8202,46000.0
2010-07-01 14:05:00,13.42,13.42,13.4,13.41,34800.0,10.8202,10.8202,10.8041,10.8122,34800.0
2010-07-01 14:10:00,13.4,13.44,13.39,13.44,64000.0,10.8041,10.8363,10.796,10.8363,64000.0
2010-07-01 14:15:00,13.44,13.47,13.4,13.43,132800.0,10.8363,10.8605,10.8041,10.8283,132800.0
2010-07-01 14:20:00,13.42,13.43,13.4,13.42,87200.0,10.8202,10.8283,10.8041,10.8202,87200.0
2010-07-01 14:25:00,13.42,13.43,13.4,13.4,88000.0,10.8202,10.8283,10.8041,10.8041,88000.0
2010-07-01 14:30:00,13.41,13.41,13.38,13.4,98800.0,10.8122,10.8122,10.788,10.8041,98800.0
2010-07-01 14:35:00,13.4,13.42,13.38,13.39,101200.0,10.8041,10.8202,10.788,10.796,101200.0
2010-07-01 14:40:00,13.39,13.39,13.33,13.35,145600.0,10.796,10.796,10.7477,10.7638,145600.0
2010-07-01 14:45:00,13.34,13.37,13.34,13.36,60000.0,10.7557,10.7799,10.7557,10.7718,60000.0
2010-07-01 14:50:00,13.36,13.38,13.34,13.38,34000.0,10.7718,10.788,10.7557,10.788,34000.0
2010-07-01 14:55:00,13.38,13.4,13.37,13.4,57200.0,10.788,10.8041,10.7799,10.8041,57200.0
2010-07-01 15:00:00,13.4,13.44,13.4,13.43,300000.0,10.8041,10.8363,10.8041,10.8283,300000.0
2010-07-01 15:05:00,13.44,13.47,13.43,13.46,38000.0,10.8363,10.8605,10.8283,10.8525,38000.0
2010-07-01 15:10:00,13.45,13.45,13.42,13.42,486000.0,10.8444,10.8444,10.8202,10.8202,486000.0
2010-07-01 15:15:00,13.42,13.43,13.4,13.4,165200.0,10.8202,10.8283,10.8041,10.8041,165200.0
2010-07-01 15:20:00,13.4,13.41,13.37,13.39,43600.0,10.8041,10.8122,10.7799,10.796,43600.0
2010-07-01 15:25:00,13.38,13.45,13.38,13.45,52800.0,10.788,10.8444,10.788,10.8444,52800.0
2010-07-01 15:30:00,13.45,13.47,13.42,13.47,70000.0,10.8444,10.8605,10.8202,10.8605,70000.0
2010-07-01 15:35:00,13.47,13.5,13.47,13.48,57600.0,10.8605,10.8847,10.8605,10.8686,57600.0
2010-07-01 15:40:00,13.47,13.47,13.44,13.46,123600.0,10.8605,10.8605,10.8363,10.8525,123600.0
2010-07-01 15:45:00,13.46,13.48,13.41,13.41,221600.0,10.8525,10.8686,10.8122,10.8122,221600.0
2010-07-01 15:50:00,13.42,13.47,13.39,13.47,157200.0,10.8202,10.8605,10.796,10.8605,157200.0
2010-07-01 15:55:00,13.47,13.47,13.44,13.44,290400.0,10.8605,10.8605,10.8363,10.8363,290400.0
2010-07-02 09:30:00,13.49,13.5,13.43,13.47,626000.0,10.8767,10.8847,10.8283,10.8605,626000.0
2010-07-02 09:35:00,13.47,13.52,13.46,13.47,194000.0,10.8605,10.9009,10.8525,10.8605,194000.0
2010-07-02 09:40:00,13.47,13.49,13.42,13.42,179200.0,10.8605,10.8767,10.8202,10.8202,179200.0
2010-07-02 09:45:00,13.43,13.46,13.41,13.41,218800.0,10.8283,10.8525,10.8122,10.8122,218800.0
2010-07-02 09:50:00,13.4,13.43,13.38,13.38,75600.0,10.8041,10.8283,10.788,10.788,75600.0
2010-07-02 09:55:00,13.38,13.43,13.38,13.42,188800.0,10.788,10.8283,10.788,10.8202,188800.0
2010-07-02 10:00:00,13.41,13.41,13.34,13.34,276800.0,10.8122,10.8122,10.7557,10.7557,276800.0
2010-07-02 10:05:00,13.35,13.41,13.34,13.4,87200.0,10.7638,10.8122,10.7557,10.8041,87200.0
2010-07-02 10:10:00,13.41,13.44,13.41,13.44,28800.0,10.8122,10.8363,10.8122,10.8363,28800.0
2010-07-02 10:15:00,13.44,13.47,13.44,13.46,41600.0,10.8363,10.8605,10.8363,10.8525,41600.0
2010-07-02 10:20:00,13.46,13.47,13.43,13.45,34800.0,10.8525,10.8605,10.8283,10.8444,34800.0
2010-07-02 10:25:00,13.44,13.44,13.4,13.4,50400.0,10.8363,10.8363,10.8041,10.8041,50400.0
2010-07-02 10:30:00,13.41,13.42,13.39,13.42,44400.0,10.8122,10.8202,10.796,10.8202,44400.0
2010-07-02 10:35:00,13.42,13.42,13.38,13.4,26800.0,10.8202,10.8202,10.788,10.8041,26800.0
2010-07-02 10:40:00,13.4,13.42,13.39,13.39,40000.0,10.8041,10.8202,10.796,10.796,40000.0
2010-07-02 10:45:00,13.4,13.42,13.38,13.42,12400.0,10.8041,10.8202,10.788,10.8202,12400.0
2010-07-02 10:50:00,13.42,13.42,13.37,13.38,58800.0,10.8202,10.8202,10.7799,10.788,58800.0
2010-07-02 10:55:00,13.38,13.38,13.36,13.37,28400.0,10.788,10.788,10.7718,10.7799,28400.0
2010-07-02 11:00:00,13.37,13.37,13.34,13.35,42000.0,10.7799,10.7799,10.7557,10.7638,42000.0
2010-07-02 11:05:00,13.35,13.38,13.35,13.38,49200.0,10.7638,10.788,10.7638,10.788,49200.0
2010-07-02 11:10:00,13.37,13.39,13.36,13.39,31200.0,10.7799,10.796,10.7718,10.796,31200.0
2010-07-02 11:15:00,13.39,13.39,13.35,13.35,34800.0,10.796,10.796,10.7638,10.7638,34800.0
2010-07-02 11:20:00,13.35,13.36,13.33,13.35,127200.0,10.7638,10.7718,10.7477,10.7638,127200.0
2010-07-02 11:25:00,13.36,13.36,13.33,13.33,64400.0,10.7718,10.7718,10.7477,10.7477,64400.0
2010-07-02 11:30:00,13.32,13.33,13.3,13.3,90000.0,10.7396,10.7477,10.7235,10.7235,90000.0
2010-07-02 11:35:00,13.29,13.29,13.24,13.24,148400.0,10.7154,10.7154,10.6751,10.6751,148400.0
2010-07-02 11:40:00,13.24,13.26,13.23,13.24,38000.0,10.6751,10.6912,10.667,10.6751,38000.0
2010-07-02 11:45:00,13.24,13.28,13.24,13.27,44800.0,10.6751,10.7073,10.6751,10.6993,44800.0
2010-07-02 11:50:00,13.28,13.29,13.27,13.29,47200.0,10.7073,10.7154,10.6993,10.7154,47200.0
2010-07-02 11:55:00,13.29,13.29,13.26,13.28,50400.0,10.7154,10.7154,10.6912,10.7073,50400.0
2010-07-02 12:00:00,13.28,13.28,13.27,13.28,34800.0,10.7073,10.7073,10.6993,10.7073,34800.0
2010-07-02 12:05:00,13.28,13.31,13.28,13.31,23200.0,10.7073,10.7315,10.7073,10.7315,23200.0
2010-07-02 12:10:00,13.32,13.35,13.31,13.34,101600.0,10.7396,10.7638,10.7315,10.7557,101600.0
2010-07-02 12:15:00,13.33,13.33,13.29,13.3,39600.0,10.7477,10.7477,10.7154,10.7235,39600.0
2010-07-02 12:20:00,13.3,13.32,13.29,13.32,61600.0,10.7235,10.7396,10.7154,10.7396,61600.0
2010-07-02 12:25:00,13.32,13.34,13.31,13.33,28000.0,10.7396,10.7557,10.7315,10.7477,28000.0
2010-07-02 12:30:00,13.32,13.33,13.32,13.33,17600.0,10.7396,10.7477,10.7396,10.7477,17600.0
2010-07-02 12:35:00,13.32,13.32,13.28,13.3,56400.0,10.7396,10.7396,10.7073,10.7235,56400.0
2010-07-02 12:40:00,13.3,13.33,13.3,13.31,67200.0,10.7235,10.7477,10.7235,10.7315,67200.0
2010-07-02 12:45:00,13.3,13.33,13.29,13.32,82400.0,10.7235,10.7477,10.7154,10.7396,82400.0
2010-07-02 12:50:00,13.32,13.33,13.3,13.3,45600.0,10.7396,10.7477,10.7235,10.7235,45600.0
2010-07-02 12:55:00,13.3,13.31,13.29,13.3,44400.0,10.7235,10.7315,10.7154,10.7235,44400.0
2010-07-02 13:00:00,13.29,13.29,13.25,13.26,79200.0,10.7154,10.7154,10.6832,10.6912,79200.0
2010-07-02 13:05:00,13.26,13.31,13.26,13.3,136000.0,10.6912,10.7315,10.6912,10.7235,136000.0
2010-07-02 13:10:00,13.29,13.32,13.29,13.31,31200.0,10.7154,10.7396,10.7154,10.7315,31200.0
2010-07-02 13:15:00,13.33,13.33,13.32,13.32,18000.0,10.7477,10.7477,10.7396,10.7396,18000.0
2010-07-02 13:20:00,13.33,13.33,13.3,13.31,48000.0,10.7477,10.7477,10.7235,10.7315,48000.0
2010-07-02 13:25:00,13.31,13.32,13.26,13.27,154400.0,10.7315,10.7396,10.6912,10.6993,154400.0
2010-07-02 13:30:00,13.27,13.31,13.26,13.31,60000.0,10.6993,10.7315,10.6912,10.7315,60000.0
2010-07-02 13:35:00,13.31,13.32,13.29,13.29,37600.0,10.7315,10.7396,10.7154,10.7154,37600.0
2010-07-02 13:40:00,13.29,13.29,13.28,13.29,10800.0,10.7154,10.7154,10.7073,10.7154,10800.0
2010-07-02 13:45:00,13.29,13.31,13.29,13.31,40400.0,10.7154,10.7315,10.7154,10.7315,40400.0
2010-07-02 13:50:00,13.31,13.31,13.3,13.3,27200.0,10.7315,10.7315,10.7235,10.7235,27200.0
2010-07-02 13:55:00,13.3,13.33,13.3,13.33,35600.0,10.7235,10.7477,10.7235,10.7477,35600.0
2010-07-02 14:00:00,13.33,13.33,13.31,13.32,34400.0,10.7477,10.7477,10.7315,10.7396,34400.0
2010-07-02 14:05:00,13.32,13.33,13.29,13.3,59600.0,10.7396,10.7477,10.7154,10.7235,59600.0
2010-07-02 14:10:00,13.3,13.3,13.28,13.29,77200.0,10.7235,10.7235,10.7073,10.7154,77200.0
2010-07-02 14:15:00,13.29,13.31,13.29,13.31,70800.0,10.7154,10.7315,10.7154,10.7315,70800.0
2010-07-02 14:20:00,13.31,13.32,13.31,13.31,12000.0,10.7315,10.7396,10.7315,10.7315,12000.0
2010-07-02 14:25:00,13.31,13.32,13.3,13.31,26800.0,10.7315,10.7396,10.7235,10.7315,26800.0
2010-07-02 14:30:00,13.3,13.31,13.29,13.29,46400.0,10.7235,10.7315,10.7154,10.7154,46400.0
2010-07-02 14:35:00,13.29,13.31,13.29,13.3,39200.0,10.7154,10.7315,10.7154,10.7235,39200.0
2010-07-02 14:40:00,13.31,13.31,13.3,13.31,15200.0,10.7315,10.7315,10.7235,10.7315,15200.0
2010-07-02 14:45:00,13.29,13.3,13.28,13.28,102800.0,10.7154,10.7235,10.7073,10.7073,102800.0
2010-07-02 14:50:00,13.28,13.29,13.27,13.29,29200.0,10.7073,10.7154,10.6993,10.7154,29200.0
2010-07-02 14:55:00,13.29,13.31,13.29,13.31,18800.0,10.7154,10.7315,10.7154,10.7315,18800.0
2010-07-02 15:00:00,13.31,13.33,13.3,13.32,56400.0,10.7315,10.7477,10.7235,10.7396,56400.0
2010-07-02 15:05:00,13.31,13.34,13.31,13.34,64800.0,10.7315,10.7557,10.7315,10.7557,64800.0
2010-07-02 15:10:00,13.34,13.35,13.33,13.33,49200.0,10.7557,10.7638,10.7477,10.7477,49200.0
2010-07-02 15:15:00,13.33,13.34,13.32,13.34,38000.0,10.7477,10.7557,10.7396,10.7557,38000.0
2010-07-02 15:20:00,13.35,13.35,13.34,13.34,39600.0,10.7638,10.7638,10.7557,10.7557,39600.0
2010-07-02 15:25:00,13.34,13.38,13.34,13.35,78800.0,10.7557,10.788,10.7557,10.7638,78800.0
2010-07-02 15:30:00,13.34,13.35,13.34,13.34,81600.0,10.7557,10.7638,10.7557,10.7557,81600.0
2010-07-02 15:35:00,13.35,13.41,13.35,13.41,276400.0,10.7638,10.8122,10.7638,10.8122,276400.0
2010-07-02 15:40:00,13.41,13.41,13.38,13.4,171600.0,10.8122,10.8122,10.788,10.8041,171600.0
2010-07-02 15:45:00,13.4,13.43,13.39,13.39,326800.0,10.8041,10.8283,10.796,10.796,326800.0
2010-07-02 15:50:00,13.39,13.4,13.37,13.38,299200.0,10.796,10.8041,10.7799,10.788,299200.0
2010-07-02 15:55:00,13.38,13.38,13.3,13.31,754400.0,10.788,10.788,10.7235,10.7315,754400.0
2010-07-06 09:30:00,13.53,13.57,13.52,13.54,115600.0,10.9089,10.9412,10.9009,10.917,115600.0
2010-07-06 09:35:00,13.53,13.53,13.52,13.53,35600.0,10.9089,10.9089,10.9009,10.9089,35600.0
2010-07-06 09:40:00,13.52,13.52,13.51,13.51,52400.0,10.9009,10.9009,10.8928,10.8928,52400.0
2010-07-06 09:45:00,13.52,13.53,13.51,13.53,26400.0,10.9009,10.9089,10.8928,10.9089,26400.0
2010-07-06 09:50:00,13.52,13.59,13.52,13.58,88400.0,10.9009,10.9573,10.9009,10.9492,88400.0
2010-07-06 09:55:00,13.57,13.58,13.54,13.54,42800.0,10.9412,10.9492,10.917,10.917,42800.0
2010-07-06 10:00:00,13.55,13.6,13.51,13.6,78800.0,10.925,10.9654,10.8928,10.9654,78800.0
2010-07-06 10:05:00,13.58,13.64,13.58,13.63,61200.0,10.9492,10.9976,10.9492,10.9895,61200.0
2010-07-06 10:10:00,13.63,13.63,13.62,13.63,26400.0,10.9895,10.9895,10.9815,10.9895,26400.0
2010-07-06 10:15:00,13.63,13.65,13.62,13.62,23200.0,10.9895,11.0057,10.9815,10.9815,23200.0
2010-07-06 10:20:00,13.62,13.62,13.58,13.58,51200.0,10.9815,10.9815,10.9492,10.9492,51200.0
2010-07-06 10:25:00,13.59,13.6,13.58,13.58,15200.0,10.9573,10.9654,10.9492,10.9492,15200.0
2010-07-06 10:30:00,13.58,13.58,13.55,13.58,50800.0,10.9492,10.9492,10.925,10.9492,50800.0
2010-07-06 10:35:00,13.58,13.59,13.57,13.58,22400.0,10.9492,10.9573,10.9412,10.9492,22400.0
2010-07-06 10:40:00,13.58,13.58,13.56,13.56,6000.0,10.9492,10.9492,10.9331,10.9331,6000.0
2010-07-06 10:45:00,13.56,13.57,13.55,13.56,24400.0,10.9331,10.9412,10.925,10.9331,24400.0
2010-07-06 10:50:00,13.56,13.57,13.55,13.57,28400.0,10.9331,10.9412,10.925,10.9412,28400.0
2010-07-06 10:55:00,13.58,13.58,13.51,13.51,143200.0,10.9492,10.9492,10.8928,10.8928,143200.0
2010-07-06 11:00:00,13.52,13.54,13.51,13.52,99200.0,10.9009,10.917,10.8928,10.9009,99200.0
2010-07-06 11:05:00,13.53,13.53,13.49,13.5,62000.0,10.9089,10.9089,10.8767,10.8847,62000.0
2010-07-06 11:10:00,13.5,13.53,13.48,13.5,82800.0,10.8847,10.9089,10.8686,10.8847,82800.0
2010-07-06 11:15:00,13.49,13.51,13.47,13.47,34800.0,10.8767,10.8928,10.8605,10.8605,34800.0
2010-07-06 11:20:00,13.47,13.48,13.45,13.45,40800.0,10.8605,10.8686,10.8444,10.8444,40800.0
2010-07-06 11:25:00,13.46,13.46,13.43,13.43,36000.0,10.8525,10.8525,10.8283,10.8283,36000.0
2010-07-06 11:30:00,13.43,13.47,13.43,13.47,28000.0,10.8283,10.8605,10.8283,10.8605,28000.0
2010-07-06 11:35:00,13.48,13.48,13.47,13.47,32400.0,10.8686,10.8686,10.8605,10.8605,32400.0
2010-07-06 11:40:00,13.47,13.47,13.46,13.47,34000.0,10.8605,10.8605,10.8525,10.8605,34000.0
2010-07-06 11:45:00,13.47,13.47,13.46,13.46,24000.0,10.8605,10.8605,10.8525,10.8525,24000.0
2010-07-06 11:50:00,13.46,13.46,13.43,13.43,27600.0,10.8525,10.8525,10.8283,10.8283,27600.0
2010-07-06 11:55:00,13.43,13.47,13.43,13.47,46000.0,10.8283,10.8605,10.8283,10.8605,46000.0
2010-07-06 12:00:00,13.47,13.49,13.47,13.49,541200.0,10.8605,10.8767,10.8605,10.8767,541200.0
2010-07-06 12:05:00,13.49,13.51,13.49,13.51,35200.0,10.8767,10.8928,10.8767,10.8928,35200.0
2010-07-06 12:10:00,13.51,13.51,13.45,13.45,172000.0,10.8928,10.8928,10.8444,10.8444,172000.0
2010-07-06 12:15:00,13.45,13.46,13.42,13.46,122800.0,10.8444,10.8525,10.8202,10.8525,122800.0
2010-07-06 12:20:00,13.45,13.48,13.4,13.4,121200.0,10.8444,10.8686,10.8041,10.8041,121200.0
2010-07-06 12:25:00,13.4,13.41,13.38,13.4,100800.0,10.8041,10.8122,10.788,10.8041,100800.0
2010-07-06 12:30:00,13.39,13.4,13.38,13.38,89600.0,10.796,10.8041,10.788,10.788,89600.0
2010-07-06 12:35:00,13.38,13.41,13.38,13.4,126400.0,10.788,10.8122,10.788,10.8041,126400.0
2010-07-06 12:40:00,13.4,13.4,13.34,13.34,144000.0,10.8041,10.8041,10.7557,10.7557,144000.0
2010-07-06 12:45:00,13.34,13.35,13.33,13.33,71600.0,10.7557,10.7638,10.7477,10.7477,71600.0
2010-07-06 12:50:00,13.33,13.33,13.32,13.33,56800.0,10.7477,10.7477,10.7396,10.7477,56800.0
2010-07-06 12:55:00,13.33,13.33,13.3,13.32,65200.0,10.7477,10.7477,10.7235,10.7396,65200.0
2010-07-06 13:00:00,13.32,13.35,13.32,13.33,132000.0,10.7396,10.7638,10.7396,10.7477,132000.0
2010-07-06 13:05:00,13.34,13.36,13.34,13.35,71200.0,10.7557,10.7718,10.7557,10.7638,71200.0
2010-07-06 13:10:00,13.34,13.34,13.31,13.31,93600.0,10.7557,10.7557,10.7315,10.7315,93600.0
2010-07-06 13:15:00,13.31,13.32,13.27,13.28,917600.0,10.7315,10.7396,10.6993,10.7073,917600.0
2010-07-06 13:20:00,13.28,13.29,13.28,13.28,35200.0,10.7073,10.7154,10.7073,10.7073,35200.0
2010-07-06 13:25:00,13.29,13.31,13.26,13.3,98400.0,10.7154,10.7315,10.6912,10.7235,98400.0
2010-07-06 13:30:00,13.3,13.31,13.29,13.3,71200.0,10.7235,10.7315,10.7154,10.7235,71200.0
2010-07-06 13:35:00,13.3,13.3,13.26,13.26,43200.0,10.7235,10.7235,10.6912,10.6912,43200.0
2010-07-06 13:40:00,13.26,13.26,13.22,13.22,62800.0,10.6912,10.6912,10.659,10.659,62800.0
2010-07-06 13:45:00,13.22,13.22,13.2,13.22,42400.0,10.659,10.659,10.6428,10.659,42400.0
2010-07-06 13:50:00,13.22,13.23,13.17,13.18,57600.0,10.659,10.667,10.6187,10.6267,57600.0
2010-07-06 13:55:00,13.18,13.2,13.17,13.18,43200.0,10.6267,10.6428,10.6187,10.6267,43200.0
2010-07-06 14:00:00,13.18,13.21,13.18,13.21,39200.0,10.6267,10.6509,10.6267,10.6509,39200.0
2010-07-06 14:05:00,13.21,13.21,13.15,13.16,69200.0,10.6509,10.6509,10.6025,10.6106,69200.0
2010-07-06 14:10:00,13.16,13.17,13.11,13.12,76400.0,10.6106,10.6187,10.5703,10.5783,76400.0
2010-07-06 14:15:00,13.12,13.16,13.12,13.15,58800.0,10.5783,10.6106,10.5783,10.6025,58800.0
2010-07-06 14:20:00,13.15,13.18,13.15,13.18,62000.0,10.6025,10.6267,10.6025,10.6267,62000.0
2010-07-06 14:25:00,13.18,13.22,13.18,13.21,53600.0,10.6267,10.659,10.6267,10.6509,53600.0
2010-07-06 14:30:00,13.21,13.23,13.21,13.22,52000.0,10.6509,10.667,10.6509,10.659,52000.0
2010-07-06 14:35:00,13.22,13.25,13.22,13.24,66000.0,10.659,10.6832,10.659,10.6751,66000.0
2010-07-06 14:40:00,13.24,13.24,13.21,13.21,52800.0,10.6751,10.6751,10.6509,10.6509,52800.0
2010-07-06 14:45:00,13.2,13.2,13.18,13.2,36000.0,10.6428,10.6428,10.6267,10.6428,36000.0
2010-07-06 14:50:00,13.19,13.22,13.19,13.22,45200.0,10.6348,10.659,10.6348,10.659,45200.0
2010-07-06 14:55:00,13.22,13.22,13.15,13.15,56800.0,10.659,10.659,10.6025,10.6025,56800.0
2010-07-06 15:00:00,13.16,13.19,13.15,13.15,96000.0,10.6106,10.6348,10.6025,10.6025,96000.0
2010-07-06 15:05:00,13.14,13.16,13.12,13.16,43600.0,10.5945,10.6106,10.5783,10.6106,43600.0
2010-07-06 15:10:00,13.15,13.16,13.11,13.16,128800.0,10.6025,10.6106,10.5703,10.6106,128800.0
2010-07-06 15:15:00,13.15,13.18,13.11,13.11,116400.0,10.6025,10.6267,10.5703,10.5703,116400.0
2010-07-06 15:20:00,13.1,13.11,13.06,13.07,174800.0,10.5622,10.5703,10.53,10.538,174800.0
2010-07-06 15:25:00,13.08,13.12,13.08,13.12,452000.0,10.5461,10.5783,10.5461,10.5783,452000.0
2010-07-06 15:30:00,13.11,13.14,13.1,13.12,411600.0,10.5703,10.5945,10.5622,10.5783,411600.0
2010-07-06 15:35:00,13.12,13.13,13.1,13.1,135600.0,10.5783,10.5864,10.5622,10.5622,135600.0
2010-07-06 15:40:00,13.1,13.17,13.1,13.16,172000.0,10.5622,10.6187,10.5622,10.6106,172000.0
2010-07-06 15:45:00,13.17,13.19,13.1,13.11,198400.0,10.6187,10.6348,10.5622,10.5703,198400.0
2010-07-06 15:50:00,13.11,13.13,13.1,13.1,248800.0,10.5703,10.5864,10.5622,10.5622,248800.0
2010-07-06 15:55:00,13.1,13.15,13.1,13.14,184400.0,10.5622,10.6025,10.5622,10.5945,184400.0
2010-07-07 09:30:00,13.17,13.23,13.16,13.23,173600.0,10.6187,10.667,10.6106,10.667,173600.0
2010-07-07 09:35:00,13.23,13.27,13.23,13.25,198400.0,10.667,10.6993,10.667,10.6832,198400.0
2010-07-07 09:40:00,13.25,13.27,13.21,13.22,87200.0,10.6832,10.6993,10.6509,10.659,87200.0
2010-07-07 09:45:00,13.21,13.24,13.2,13.2,45600.0,10.6509,10.6751,10.6428,10.6428,45600.0
2010-07-07 09:50:00,13.21,13.26,13.2,13.23,61600.0,10.6509,10.6912,10.6428,10.667,61600.0
2010-07-07 09:55:00,13.24,13.27,13.24,13.25,40000.0,10.6751,10.6993,10.6751,10.6832,40000.0
2010-07-07 10:00:00,13.25,13.33,13.25,13.33,140000.0,10.6832,10.7477,10.6832,10.7477,140000.0
2010-07-07 10:05:00,13.32,13.32,13.28,13.29,74000.0,10.7396,10.7396,10.7073,10.7154,74000.0
2010-07-07 10:10:00,13.3,13.32,13.29,13.31,67200.0,10.7235,10.7396,10.7154,10.7315,67200.0
2010-07-07 10:15:00,13.3,13.31,13.27,13.27,68400.0,10.7235,10.7315,10.6993,10.6993,68400.0
2010-07-07 10:20:00,13.27,13.28,13.24,13.25,47200.0,10.6993,10.7073,10.6751,10.6832,47200.0
2010-07-07 10:25:00,13.25,13.27,13.24,13.24,45600.0,10.6832,10.6993,10.6751,10.6751,45600.0
2010-07-07 10:30:00,13.25,13.29,13.25,13.28,48800.0,10.6832,10.7154,10.6832,10.7073,48800.0
2010-07-07 10:35:00,13.29,13.3,13.29,13.29,34400.0,10.7154,10.7235,10.7154,10.7154,34400.0
2010-07-07 10:40:00,13.29,13.31,13.28,13.29,26400.0,10.7154,10.7315,10.7073,10.7154,26400.0
2010-07-07 10:45:00,13.29,13.35,13.29,13.35,84800.0,10.7154,10.7638,10.7154,10.7638,84800.0
2010-07-07 10:50:00,13.35,13.38,13.34,13.38,51200.0,10.7638,10.788,10.7557,10.788,51200.0
2010-07-07 10:55:00,13.38,13.39,13.37,13.38,121200.0,10.788,10.796,10.7799,10.788,121200.0
2010-07-07 11:00:00,13.38,13.38,13.36,13.36,39200.0,10.788,10.788,10.7718,10.7718,39200.0
2010-07-07 11:05:00,13.36,13.37,13.34,13.35,39600.0,10.7718,10.7799,10.7557,10.7638,39600.0
2010-07-07 11:10:00,13.35,13.37,13.31,13.32,62400.0,10.7638,10.7799,10.7315,10.7396,62400.0
2010-07-07 11:15:00,13.31,13.31,13.28,13.28,62800.0,10.7315,10.7315,10.7073,10.7073,62800.0
2010-07-07 11:20:00,13.28,13.3,13.27,13.3,211600.0,10.7073,10.7235,10.6993,10.7235,211600.0
2010-07-07 11:25:00,13.3,13.31,13.27,13.29,101600.0,10.7235,10.7315,10.6993,10.7154,101600.0
2010-07-07 11:30:00,13.29,13.31,13.28,13.31,96400.0,10.7154,10.7315,10.7073,10.7315,96400.0
2010-07-07 11:35:00,13.31,13.33,13.31,13.31,66800.0,10.7315,10.7477,10.7315,10.7315,66800.0
2010-07-07 11:40:00,13.31,13.31,13.27,13.28,49600.0,10.7315,10.7315,10.6993,10.7073,49600.0
2010-07-07 11:45:00,13.27,13.27,13.25,13.25,23200.0,10.6993,10.6993,10.6832,10.6832,23200.0
2010-07-07 11:50:00,13.25,13.28,13.24,13.25,56000.0,10.6832,10.7073,10.6751,10.6832,56000.0
2010-07-07 11:55:00,13.24,13.27,13.24,13.27,84000.0,10.6751,10.6993,10.6751,10.6993,84000.0
2010-07-07 12:00:00,13.27,13.29,13.27,13.29,64000.0,10.6993,10.7154,10.6993,10.7154,64000.0
2010-07-07 12:05:00,13.28,13.29,13.26,13.28,86000.0,10.7073,10.7154,10.6912,10.7073,86000.0
2010-07-07 12:10:00,13.27,13.3,13.27,13.29,116800.0,10.6993,10.7235,10.6993,10.7154,116800.0
2010-07-07 12:15:00,13.29,13.3,13.27,13.27,72400.0,10.7154,10.7235,10.6993,10.6993,72400.0
2010-07-07 12:20:00,13.27,13.29,13.27,13.28,54800.0,10.6993,10.7154,10.6993,10.7073,54800.0
2010-07-07 12:25:00,13.28,13.31,13.28,13.31,144800.0,10.7073,10.7315,10.7073,10.7315,144800.0
2010-07-07 12:30:00,13.31,13.32,13.3,13.3,32400.0,10.7315,10.7396,10.7235,10.7235,32400.0
2010-07-07 12:35:00,13.3,13.31,13.3,13.31,22800.0,10.7235,10.7315,10.7235,10.7315,22800.0
2010-07-07 12:40:00,13.31,13.31,13.3,13.31,75600.0,10.7315,10.7315,10.7235,10.7315,75600.0
2010-07-07 12:45:00,13.31,13.33,13.31,13.33,52000.0,10.7315,10.7477,10.7315,10.7477,52000.0
2010-07-07 12:50:00,13.32,13.33,13.3,13.32,208400.0,10.7396,10.7477,10.7235,10.7396,208400.0
2010-07-07 12:55:00,13.32,13.32,13.31,13.31,79600.0,10.7396,10.7396,10.7315,10.7315,79600.0
2010-07-07 13:00:00,13.31,13.33,13.31,13.33,32000.0,10.7315,10.7477,10.7315,10.7477,32000.0
2010-07-07 13:05:00,13.33,13.33,13.32,13.33,12800.0,10.7477,10.7477,10.7396,10.7477,12800.0
2010-07-07 13:10:00,13.33,13.37,13.31,13.37,296800.0,10.7477,10.7799,10.7315,10.7799,296800.0
2010-07-07 13:15:00,13.37,13.39,13.35,13.36,156000.0,10.7799,10.796,10.7638,10.7718,156000.0
2010-07-07 13:20:00,13.37,13.37,13.36,13.37,82400.0,10.7799,10.7799,10.7718,10.7799,82400.0
2010-07-07 13:25:00,13.37,13.4,13.37,13.4,90000.0,10.7799,10.8041,10.7799,10.8041,90000.0
2010-07-07 13:30:00,13.4,13.4,13.37,13.37,166800.0,10.8041,10.8041,10.7799,10.7799,166800.0
2010-07-07 13:35:00,13.37,13.38,13.36,13.37,168800.0,10.7799,10.788,10.7718,10.7799,168800.0
2010-07-07 13:40:00,13.37,13.38,13.36,13.38,120400.0,10.7799,10.788,10.7718,10.788,120400.0
2010-07-07 13:45:00,13.38,13.4,13.38,13.4,55600.0,10.788,10.8041,10.788,10.8041,55600.0
2010-07-07 13:50:00,13.4,13.4,13.38,13.4,150800.0,10.8041,10.8041,10.788,10.8041,150800.0
2010-07-07 13:55:00,13.4,13.41,13.39,13.4,154800.0,10.8041,10.8122,10.796,10.8041,154800.0
2010-07-07 14:00:00,13.41,13.42,13.4,13.41,34000.0,10.8122,10.8202,10.8041,10.8122,34000.0
2010-07-07 14:05:00,13.41,13.42,13.4,13.42,83200.0,10.8122,10.8202,10.8041,10.8202,83200.0
2010-07-07 14:10:00,13.41,13.43,13.41,13.43,106800.0,10.8122,10.8283,10.8122,10.8283,106800.0
2010-07-07 14:15:00,13.43,13.43,13.42,13.43,35600.0,10.8283,10.8283,10.8202,10.8283,35600.0
2010-07-07 14:20:00,13.43,13.43,13.42,13.42,50000.0,10.8283,10.8283,10.8202,10.8202,50000.0
2010-07-07 14:25:00,13.42,13.42,13.41,13.41,58000.0,10.8202,10.8202,10.8122,10.8122,58000.0
2010-07-07 14:30:00,13.41,13.42,13.4,13.4,130000.0,10.8122,10.8202,10.8041,10.8041,130000.0
2010-07-07 14:35:00,13.4,13.42,13.4,13.4,102400.0,10.8041,10.8202,10.8041,10.8041,102400.0
2010-07-07 14:40:00,13.4,13.43,13.4,13.42,84000.0,10.8041,10.8283,10.8041,10.8202,84000.0
2010-07-07 14:45:00,13.42,13.43,13.41,13.42,27200.0,10.8202,10.8283,10.8122,10.8202,27200.0
2010-07-07 14:50:00,13.42,13.44,13.41,13.44,120400.0,10.8202,10.8363,10.8122,10.8363,120400.0
2010-07-07 14:55:00,13.44,13.45,13.43,13.45,117600.0,10.8363,10.8444,10.8283,10.8444,117600.0
2010-07-07 15:00:00,13.45,13.45,13.43,13.43,188800.0,10.8444,10.8444,10.8283,10.8283,188800.0
2010-07-07 15:05:00,13.43,13.43,13.42,13.43,152400.0,10.8283,10.8283,10.8202,10.8283,152400.0
2010-07-07 15:10:00,13.43,13.46,13.43,13.46,111200.0,10.8283,10.8525,10.8283,10.8525,111200.0
2010-07-07 15:15:00,13.46,13.47,13.45,13.47,142400.0,10.8525,10.8605,10.8444,10.8605,142400.0
2010-07-07 15:20:00,13.47,13.51,13.47,13.49,136400.0,10.8605,10.8928,10.8605,10.8767,136400.0
2010-07-07 15:25:00,13.49,13.5,13.49,13.5,98800.0,10.8767,10.8847,10.8767,10.8847,98800.0
2010-07-07 15:30:00,13.51,13.51,13.5,13.51,149200.0,10.8928,10.8928,10.8847,10.8928,149200.0
2010-07-07 15:35:00,13.51,13.53,13.51,13.52,209200.0,10.8928,10.9089,10.8928,10.9009,209200.0
2010-07-07 15:40:00,13.51,13.54,13.5,13.54,175600.0,10.8928,10.917,10.8847,10.917,175600.0
2010-07-07 15:45:00,13.54,13.55,13.53,13.55,185200.0,10.917,10.925,10.9089,10.925,185200.0
2010-07-07 15:50:00,13.55,13.59,13.55,13.59,205200.0,10.925,10.9573,10.925,10.9573,205200.0
2010-07-07 15:55:00,13.59,13.59,13.56,13.57,736000.0,10.9573,10.9573,10.9331,10.9412,736000.0
2010-07-08 09:30:00,13.73,13.74,13.7,13.72,166400.0,11.0702,11.0782,11.046,11.0621,166400.0
2010-07-08 09:35:00,13.72,13.79,13.72,13.78,80800.0,11.0621,11.1185,11.0621,11.1105,80800.0
2010-07-08 09:40:00,13.78,13.78,13.71,13.72,126000.0,11.1105,11.1105,11.054,11.0621,126000.0
2010-07-08 09:45:00,13.72,13.74,13.72,13.72,76000.0,11.0621,11.0782,11.0621,11.0621,76000.0
2010-07-08 09:50:00,13.72,13.74,13.69,13.69,76000.0,11.0621,11.0782,11.0379,11.0379,76000.0
2010-07-08 09:55:00,13.69,13.71,13.66,13.71,36000.0,11.0379,11.054,11.0137,11.054,36000.0
2010-07-08 10:00:00,13.71,13.76,13.71,13.73,88400.0,11.054,11.0944,11.054,11.0702,88400.0
2010-07-08 10:05:00,13.72,13.72,13.68,13.69,160400.0,11.0621,11.0621,11.0299,11.0379,160400.0
2010-07-08 10:10:00,13.71,13.75,13.7,13.75,59600.0,11.054,11.0863,11.046,11.0863,59600.0
2010-07-08 10:15:00,13.75,13.76,13.73,13.76,25600.0,11.0863,11.0944,11.0702,11.0944,25600.0
2010-07-08 10:20:00,13.76,13.78,13.76,13.77,29200.0,11.0944,11.1105,11.0944,11.1024,29200.0
2010-07-08 10:25:00,13.77,13.77,13.74,13.77,42000.0,11.1024,11.1024,11.0782,11.1024,42000.0
2010-07-08 10:30:00,13.77,13.77,13.74,13.77,40800.0,11.1024,11.1024,11.0782,11.1024,40800.0
2010-07-08 10:35:00,13.76,13.76,13.71,13.72,42800.0,11.0944,11.0944,11.054,11.0621,42800.0
2010-07-08 10:40:00,13.72,13.72,13.7,13.71,27200.0,11.0621,11.0621,11.046,11.054,27200.0
2010-07-08 10:45:00,13.7,13.74,13.7,13.73,52000.0,11.046,11.0782,11.046,11.0702,52000.0
2010-07-08 10:50:00,13.73,13.73,13.69,13.7,53600.0,11.0702,11.0702,11.0379,11.046,53600.0
2010-07-08 10:55:00,13.7,13.71,13.68,13.68,34400.0,11.046,11.054,11.0299,11.0299,34400.0
2010-07-08 11:00:00,13.69,13.69,13.63,13.65,93600.0,11.0379,11.0379,10.9895,11.0057,93600.0
2010-07-08 11:05:00,13.65,13.66,13.61,13.66,64800.0,11.0057,11.0137,10.9734,11.0137,64800.0
2010-07-08 11:10:00,13.65,13.66,13.63,13.64,20000.0,11.0057,11.0137,10.9895,10.9976,20000.0
2010-07-08 11:15:00,13.64,13.69,13.64,13.69,20000.0,10.9976,11.0379,10.9976,11.0379,20000.0
2010-07-08 11:20:00,13.68,13.71,13.67,13.71,22000.0,11.0299,11.054,11.0218,11.054,22000.0
2010-07-08 11:25:00,13.71,13.71,13.67,13.68,59600.0,11.054,11.054,11.0218,11.0299,59600.0
2010-07-08 11:30:00,13.68,13.69,13.67,13.69,125600.0,11.0299,11.0379,11.0218,11.0379,125600.0
2010-07-08 11:35:00,13.69,13.72,13.68,13.68,88800.0,11.0379,11.0621,11.0299,11.0299,88800.0
2010-07-08 11:40:00,13.68,13.69,13.63,13.63,46400.0,11.0299,11.0379,10.9895,10.9895,46400.0
2010-07-08 11:45:00,13.63,13.64,13.61,13.62,60400.0,10.9895,10.9976,10.9734,10.9815,60400.0
2010-07-08 11:50:00,13.62,13.62,13.58,13.59,30000.0,10.9815,10.9815,10.9492,10.9573,30000.0
2010-07-08 11:55:00,13.59,13.62,13.59,13.62,39200.0,10.9573,10.9815,10.9573,10.9815,39200.0
2010-07-08 12:00:00,13.62,13.63,13.6,13.63,53200.0,10.9815,10.9895,10.9654,10.9895,53200.0
2010-07-08 12:05:00,13.64,13.66,13.63,13.65,39600.0,10.9976,11.0137,10.9895,11.0057,39600.0
2010-07-08 12:10:00,13.65,13.66,13.63,13.63,19200.0,11.0057,11.0137,10.9895,10.9895,19200.0
2010-07-08 12:15:00,13.62,13.66,13.61,13.66,19200.0,10.9815,11.0137,10.9734,11.0137,19200.0
2010-07-08 12:20:00,13.66,13.67,13.64,13.66,49200.0,11.0137,11.0218,10.9976,11.0137,49200.0
2010-07-08 12:25:00,13.66,13.68,13.65,13.67,18000.0,11.0137,11.0299,11.0057,11.0218,18000.0
2010-07-08 12:30:00,13.67,13.67,13.65,13.65,10800.0,11.0218,11.0218,11.0057,11.0057,10800.0
2010-07-08 12:35:00,13.65,13.66,13.63,13.65,18800.0,11.0057,11.0137,10.9895,11.0057,18800.0
2010-07-08 12:40:00,13.64,13.65,13.62,13.64,24000.0,10.9976,11.0057,10.9815,10.9976,24000.0
2010-07-08 12:45:00,13.64,13.65,13.64,13.65,15200.0,10.9976,11.0057,10.9976,11.0057,15200.0
2010-07-08 12:50:00,13.66,13.67,13.65,13.67,60000.0,11.0137,11.0218,11.0057,11.0218,60000.0
2010-07-08 12:55:00,13.66,13.67,13.63,13.63,36800.0,11.0137,11.0218,10.9895,10.9895,36800.0
2010-07-08 13:00:00,13.63,13.65,13.63,13.65,19600.0,10.9895,11.0057,10.9895,11.0057,19600.0
2010-07-08 13:05:00,13.65,13.68,13.65,13.68,42800.0,11.0057,11.0299,11.0057,11.0299,42800.0
2010-07-08 13:10:00,13.68,13.69,13.67,13.67,49200.0,11.0299,11.0379,11.0218,11.0218,49200.0
2010-07-08 13:15:00,13.67,13.7,13.66,13.7,70000.0,11.0218,11.046,11.0137,11.046,70000.0
2010-07-08 13:20:00,13.7,13.7,13.69,13.7,43600.0,11.046,11.046,11.0379,11.046,43600.0
2010-07-08 13:25:00,13.7,13.7,13.66,13.66,18800.0,11.046,11.046,11.0137,11.0137,18800.0
2010-07-08 13:30:00,13.67,13.69,13.66,13.67,30400.0,11.0218,11.0379,11.0137,11.0218,30400.0
2010-07-08 13:35:00,13.67,13.7,13.67,13.67,22400.0,11.0218,11.046,11.0218,11.0218,22400.0
2010-07-08 13:40:00,13.68,13.68,13.67,13.68,17200.0,11.0299,11.0299,11.0218,11.0299,17200.0
2010-07-08 13:45:00,13.68,13.69,13.66,13.69,20400.0,11.0299,11.0379,11.0137,11.0379,20400.0
2010-07-08 13:50:00,13.69,13.69,13.65,13.65,43600.0,11.0379,11.0379,11.0057,11.0057,43600.0
2010-07-08 13:55:00,13.64,13.65,13.63,13.65,20000.0,10.9976,11.0057,10.9895,11.0057,20000.0
2010-07-08 14:00:00,13.65,13.67,13.65,13.66,16000.0,11.0057,11.0218,11.0057,11.0137,16000.0
2010-07-08 14:05:00,13.66,13.66,13.64,13.64,70400.0,11.0137,11.0137,10.9976,10.9976,70400.0
2010-07-08 14:10:00,13.63,13.63,13.6,13.62,54800.0,10.9895,10.9895,10.9654,10.9815,54800.0
2010-07-08 14:15:00,13.61,13.62,13.59,13.62,53200.0,10.9734,10.9815,10.9573,10.9815,53200.0
2010-07-08 14:20:00,13.62,13.62,13.59,13.61,56000.0,10.9815,10.9815,10.9573,10.9734,56000.0
2010-07-08 14:25:00,13.6,13.64,13.6,13.63,43600.0,10.9654,10.9976,10.9654,10.9895,43600.0
2010-07-08 14:30:00,13.63,13.65,13.62,13.62,54000.0,10.9895,11.0057,10.9815,10.9815,54000.0
2010-07-08 14:35:00,13.62,13.63,13.61,13.63,56800.0,10.9815,10.9895,10.9734,10.9895,56800.0
2010-07-08 14:40:00,13.62,13.67,13.62,13.65,24000.0,10.9815,11.0218,10.9815,11.0057,24000.0
2010-07-08 14:45:00,13.65,13.66,13.64,13.66,10000.0,11.0057,11.0137,10.9976,11.0137,10000.0
2010-07-08 14:50:00,13.65,13.66,13.64,13.65,22400.0,11.0057,11.0137,10.9976,11.0057,22400.0
2010-07-08 14:55:00,13.65,13.69,13.65,13.69,40800.0,11.0057,11.0379,11.0057,11.0379,40800.0
2010-07-08 15:00:00,13.68,13.68,13.64,13.66,94400.0,11.0299,11.0299,10.9976,11.0137,94400.0
2010-07-08 15:05:00,13.65,13.66,13.63,13.64,48800.0,11.0057,11.0137,10.9895,10.9976,48800.0
2010-07-08 15:10:00,13.63,13.64,13.62,13.63,38800.0,10.9895,10.9976,10.9815,10.9895,38800.0
2010-07-08 15:15:00,13.63,13.68,13.63,13.67,37200.0,10.9895,11.0299,10.9895,11.0218,37200.0
2010-07-08 15:20:00,13.67,13.72,13.67,13.71,93600.0,11.0218,11.0621,11.0218,11.054,93600.0
2010-07-08 15:25:00,13.72,13.72,13.7,13.72,32800.0,11.0621,11.0621,11.046,11.0621,32800.0
2010-07-08 15:30:00,13.73,13.77,13.72,13.74,106800.0,11.0702,11.1024,11.0621,11.0782,106800.0
2010-07-08 15:35:00,13.74,13.77,13.74,13.76,45600.0,11.0782,11.1024,11.0782,11.0944,45600.0
2010-07-08 15:40:00,13.77,13.77,13.74,13.77,103600.0,11.1024,11.1024,11.0782,11.1024,103600.0
2010-07-08 15:45:00,13.78,13.79,13.76,13.76,130400.0,11.1105,11.1185,11.0944,11.0944,130400.0
2010-07-08 15:50:00,13.76,13.79,13.76,13.76,66000.0,11.0944,11.1185,11.0944,11.0944,66000.0
2010-07-08 15:55:00,13.76,13.79,13.76,13.78,408800.0,11.0944,11.1185,11.0944,11.1105,408800.0
2010-07-09 09:30:00,13.78,13.8,13.76,13.79,64800.0,11.1105,11.1266,11.0944,11.1185,64800.0
2010-07-09 09:35:00,13.8,13.84,13.79,13.83,46800.0,11.1266,11.1589,11.1185,11.1508,46800.0
2010-07-09 09:40:00,13.83,13.86,13.81,13.82,49200.0,11.1508,11.175,11.1347,11.1427,49200.0
2010-07-09 09:45:00,13.81,13.85,13.81,13.81,39600.0,11.1347,11.1669,11.1347,11.1347,39600.0
2010-07-09 09:50:00,13.81,13.82,13.79,13.79,81600.0,11.1347,11.1427,11.1185,11.1185,81600.0
2010-07-09 09:55:00,13.79,13.83,13.79,13.82,4000.0,11.1185,11.1508,11.1185,11.1427,4000.0
2010-07-09 10:00:00,13.81,13.87,13.81,13.86,16800.0,11.1347,11.183,11.1347,11.175,16800.0
2010-07-09 10:05:00,13.86,13.87,13.8,13.8,58000.0,11.175,11.183,11.1266,11.1266,58000.0
2010-07-09 10:10:00,13.8,13.82,13.79,13.82,44400.0,11.1266,11.1427,11.1185,11.1427,44400.0
2010-07-09 10:15:00,13.81,13.85,13.81,13.85,31200.0,11.1347,11.1669,11.1347,11.1669,31200.0
2010-07-09 10:20:00,13.85,13.87,13.83,13.87,45600.0,11.1669,11.183,11.1508,11.183,45600.0
2010-07-09 10:25:00,13.87,13.87,13.84,13.84,58000.0,11.183,11.183,11.1589,11.1589,58000.0
2010-07-09 10:30:00,13.85,13.86,13.84,13.86,18800.0,11.1669,11.175,11.1589,11.175,18800.0
2010-07-09 10:35:00,13.87,13.89,13.86,13.88,59200.0,11.183,11.1992,11.175,11.1911,59200.0
2010-07-09 10:40:00,13.88,13.92,13.88,13.89,66400.0,11.1911,11.2234,11.1911,11.1992,66400.0
2010-07-09 10:45:00,13.89,13.89,13.86,13.86,30800.0,11.1992,11.1992,11.175,11.175,30800.0
2010-07-09 10:50:00,13.87,13.88,13.87,13.88,12800.0,11.183,11.1911,11.183,11.1911,12800.0
2010-07-09 10:55:00,13.88,13.88,13.85,13.86,30800.0,11.1911,11.1911,11.1669,11.175,30800.0
2010-07-09 11:00:00,13.86,13.86,13.84,13.85,16800.0,11.175,11.175,11.1589,11.1669,16800.0
2010-07-09 11:05:00,13.86,13.87,13.83,13.83,18000.0,11.175,11.183,11.1508,11.1508,18000.0
2010-07-09 11:10:00,13.82,13.84,13.82,13.82,28400.0,11.1427,11.1589,11.1427,11.1427,28400.0
2010-07-09 11:15:00,13.82,13.82,13.8,13.82,17200.0,11.1427,11.1427,11.1266,11.1427,17200.0
2010-07-09 11:20:00,13.82,13.83,13.82,13.82,9600.0,11.1427,11.1508,11.1427,11.1427,9600.0
2010-07-09 11:25:00,13.81,13.81,13.79,13.81,26400.0,11.1347,11.1347,11.1185,11.1347,26400.0
2010-07-09 11:30:00,13.81,13.84,13.81,13.82,126000.0,11.1347,11.1589,11.1347,11.1427,126000.0
2010-07-09 11:35:00,13.82,13.85,13.81,13.85,21600.0,11.1427,11.1669,11.1347,11.1669,21600.0
2010-07-09 11:40:00,13.84,13.85,13.83,13.85,22000.0,11.1589,11.1669,11.1508,11.1669,22000.0
2010-07-09 11:45:00,13.84,13.85,13.83,13.83,15600.0,11.1589,11.1669,11.1508,11.1508,15600.0
2010-07-09 11:50:00,13.83,13.83,13.81,13.81,36000.0,11.1508,11.1508,11.1347,11.1347,36000.0
2010-07-09 11:55:00,13.82,13.83,13.81,13.81,29200.0,11.1427,11.1508,11.1347,11.1347,29200.0
2010-07-09 12:00:00,13.81,13.81,13.81,13.81,5200.0,11.1347,11.1347,11.1347,11.1347,5200.0
2010-07-09 12:05:00,13.81,13.83,13.81,13.82,16400.0,11.1347,11.1508,11.1347,11.1427,16400.0
2010-07-09 12:10:00,13.83,13.83,13.81,13.81,13200.0,11.1508,11.1508,11.1347,11.1347,13200.0
2010-07-09 12:15:00,13.81,13.83,13.81,13.83,17200.0,11.1347,11.1508,11.1347,11.1508,17200.0
2010-07-09 12:20:00,13.83,13.83,13.82,13.83,8000.0,11.1508,11.1508,11.1427,11.1508,8000.0
2010-07-09 12:25:00,13.82,13.83,13.82,13.83,43200.0,11.1427,11.1508,11.1427,11.1508,43200.0
2010-07-09 12:30:00,13.83,13.83,13.81,13.81,9600.0,11.1508,11.1508,11.1347,11.1347,9600.0
2010-07-09 12:35:00,13.81,13.81,13.8,13.81,21600.0,11.1347,11.1347,11.1266,11.1347,21600.0
2010-07-09 12:40:00,13.81,13.81,13.8,13.81,14800.0,11.1347,11.1347,11.1266,11.1347,14800.0
2010-07-09 12:45:00,13.81,13.82,13.81,13.81,2000.0,11.1347,11.1427,11.1347,11.1347,2000.0
2010-07-09 12:50:00,13.83,13.83,13.83,13.83,12000.0,11.1508,11.1508,11.1508,11.1508,12000.0
2010-07-09 12:55:00,13.83,13.84,13.83,13.83,22400.0,11.1508,11.1589,11.1508,11.1508,22400.0
2010-07-09 13:00:00,13.82,13.84,13.82,13.84,24000.0,11.1427,11.1589,11.1427,11.1589,24000.0
2010-07-09 13:05:00,13.84,13.85,13.84,13.84,33600.0,11.1589,11.1669,11.1589,11.1589,33600.0
2010-07-09 13:10:00,13.84,13.84,13.83,13.83,54800.0,11.1589,11.1589,11.1508,11.1508,54800.0
2010-07-09 13:15:00,13.84,13.84,13.83,13.83,37200.0,11.1589,11.1589,11.1508,11.1508,37200.0
2010-07-09 13:20:00,13.83,13.84,13.82,13.82,80000.0,11.1508,11.1589,11.1427,11.1427,80000.0
2010-07-09 13:25:00,13.83,13.83,13.82,13.83,25200.0,11.1508,11.1508,11.1427,11.1508,25200.0
2010-07-09 13:30:00,13.83,13.85,13.83,13.84,68000.0,11.1508,11.1669,11.1508,11.1589,68000.0
2010-07-09 13:35:00,13.84,13.85,13.83,13.85,50800.0,11.1589,11.1669,11.1508,11.1669,50800.0
2010-07-09 13:40:00,13.85,13.85,13.83,13.83,25600.0,11.1669,11.1669,11.1508,11.1508,25600.0
2010-07-09 13:45:00,13.84,13.84,13.83,13.84,35200.0,11.1589,11.1589,11.1508,11.1589,35200.0
2010-07-09 13:50:00,13.84,13.86,13.83,13.86,41600.0,11.1589,11.175,11.1508,11.175,41600.0
2010-07-09 13:55:00,13.85,13.85,13.84,13.85,8000.0,11.1669,11.1669,11.1589,11.1669,8000.0
2010-07-09 14:00:00,13.85,13.85,13.85,13.85,10800.0,11.1669,11.1669,11.1669,11.1669,10800.0
2010-07-09 14:05:00,13.85,13.85,13.83,13.84,61200.0,11.1669,11.1669,11.1508,11.1589,61200.0
2010-07-09 14:10:00,13.83,13.84,13.83,13.83,13600.0,11.1508,11.1589,11.1508,11.1508,13600.0
2010-07-09 14:15:00,13.83,13.84,13.83,13.84,38400.0,11.1508,11.1589,11.1508,11.1589,38400.0
2010-07-09 14:20:00,13.85,13.85,13.84,13.85,15600.0,11.1669,11.1669,11.1589,11.1669,15600.0
2010-07-09 14:25:00,13.85,13.85,13.84,13.84,26400.0,11.1669,11.1669,11.1589,11.1589,26400.0
2010-07-09 14:30:00,13.84,13.86,13.84,13.85,36800.0,11.1589,11.175,11.1589,11.1669,36800.0
2010-07-09 14:35:00,13.85,13.85,13.84,13.85,12800.0,11.1669,11.1669,11.1589,11.1669,12800.0
2010-07-09 14:40:00,13.85,13.87,13.85,13.86,54800.0,11.1669,11.183,11.1669,11.175,54800.0
2010-07-09 14:45:00,13.86,13.86,13.86,13.86,4800.0,11.175,11.175,11.175,11.175,4800.0
2010-07-09 14:50:00,13.86,13.89,13.86,13.88,83600.0,11.175,11.1992,11.175,11.1911,83600.0
2010-07-09 14:55:00,13.88,13.92,13.88,13.92,120000.0,11.1911,11.2234,11.1911,11.2234,120000.0
2010-07-09 15:00:00,13.92,13.92,13.91,13.91,58000.0,11.2234,11.2234,11.2153,11.2153,58000.0
2010-07-09 15:05:00,13.92,13.92,13.9,13.9,44800.0,11.2234,11.2234,11.2072,11.2072,44800.0
2010-07-09 15:10:00,13.9,13.93,13.9,13.93,100000.0,11.2072,11.2314,11.2072,11.2314,100000.0
2010-07-09 15:15:00,13.93,13.93,13.9,13.91,67200.0,11.2314,11.2314,11.2072,11.2153,67200.0
2010-07-09 15:20:00,13.91,13.92,13.91,13.92,36000.0,11.2153,11.2234,11.2153,11.2234,36000.0
2010-07-09 15:25:00,13.92,13.92,13.88,13.88,44800.0,11.2234,11.2234,11.1911,11.1911,44800.0
2010-07-09 15:30:00,13.89,13.9,13.88,13.9,74400.0,11.1992,11.2072,11.1911,11.2072,74400.0
2010-07-09 15:35:00,13.9,13.93,13.9,13.93,44800.0,11.2072,11.2314,11.2072,11.2314,44800.0
2010-07-09 15:40:00,13.93,13.95,13.93,13.94,96000.0,11.2314,11.2476,11.2314,11.2395,96000.0
2010-07-09 15:45:00,13.94,13.95,13.93,13.95,146400.0,11.2395,11.2476,11.2314,11.2476,146400.0
2010-07-09 15:50:00,13.95,13.97,13.94,13.97,180400.0,11.2476,11.2637,11.2395,11.2637,180400.0
2010-07-09 15:55:00,13.96,13.98,13.96,13.97,421600.0,11.2556,11.2717,11.2556,11.2637,421600.0
2010-07-12 09:30:00,13.95,13.95,13.89,13.93,172800.0,11.2476,11.2476,11.1992,11.2314,172800.0
2010-07-12 09:35:00,13.94,13.97,13.94,13.96,53600.0,11.2395,11.2637,11.2395,11.2556,53600.0
2010-07-12 09:40:00,13.96,14.0,13.96,13.99,49200.0,11.2556,11.2879,11.2556,11.2798,49200.0
2010-07-12 09:45:00,14.01,14.04,14.0,14.02,38400.0,11.2959,11.3201,11.2879,11.304,38400.0
2010-07-12 09:50:00,14.02,14.02,13.96,13.96,46800.0,11.304,11.304,11.2556,11.2556,46800.0
2010-07-12 09:55:00,13.96,13.99,13.96,13.99,18000.0,11.2556,11.2798,11.2556,11.2798,18000.0
2010-07-12 10:00:00,13.99,13.99,13.97,13.99,12800.0,11.2798,11.2798,11.2637,11.2798,12800.0
2010-07-12 10:05:00,13.98,13.98,13.92,13.92,35600.0,11.2717,11.2717,11.2234,11.2234,35600.0
2010-07-12 10:10:00,13.92,13.92,13.9,13.9,51600.0,11.2234,11.2234,11.2072,11.2072,51600.0
2010-07-12 10:15:00,13.9,13.9,13.9,13.9,12400.0,11.2072,11.2072,11.2072,11.2072,12400.0
2010-07-12 10:20:00,13.9,13.9,13.85,13.86,35600.0,11.2072,11.2072,11.1669,11.175,35600.0
2010-07-12 10:25:00,13.86,13.87,13.84,13.85,26000.0,11.175,11.183,11.1589,11.1669,26000.0
2010-07-12 10:30:00,13.84,13.86,13.84,13.85,40800.0,11.1589,11.175,11.1589,11.1669,40800.0
2010-07-12 10:35:00,13.85,13.88,13.85,13.88,28000.0,11.1669,11.1911,11.1669,11.1911,28000.0
2010-07-12 10:40:00,13.88,13.89,13.84,13.85,109600.0,11.1911,11.1992,11.1589,11.1669,109600.0
2010-07-12 10:45:00,13.85,13.85,13.83,13.85,39600.0,11.1669,11.1669,11.1508,11.1669,39600.0
2010-07-12 10:50:00,13.84,13.84,13.8,13.8,47200.0,11.1589,11.1589,11.1266,11.1266,47200.0
2010-07-12 10:55:00,13.8,13.81,13.79,13.8,76000.0,11.1266,11.1347,11.1185,11.1266,76000.0
2010-07-12 11:00:00,13.79,13.79,13.74,13.76,58400.0,11.1185,11.1185,11.0782,11.0944,58400.0
2010-07-12 11:05:00,13.76,13.76,13.72,13.72,66000.0,11.0944,11.0944,11.0621,11.0621,66000.0
2010-07-12 11:10:00,13.72,13.76,13.7,13.76,76400.0,11.0621,11.0944,11.046,11.0944,76400.0
2010-07-12 11:15:00,13.76,13.77,13.76,13.77,68000.0,11.0944,11.1024,11.0944,11.1024,68000.0
2010-07-12 11:20:00,13.76,13.78,13.75,13.78,33600.0,11.0944,11.1105,11.0863,11.1105,33600.0
2010-07-12 11:25:00,13.77,13.78,13.77,13.77,10800.0,11.1024,11.1105,11.1024,11.1024,10800.0
2010-07-12 11:30:00,13.77,13.77,13.76,13.77,11600.0,11.1024,11.1024,11.0944,11.1024,11600.0
2010-07-12 11:35:00,13.77,13.77,13.77,13.77,800.0,11.1024,11.1024,11.1024,11.1024,800.0
2010-07-12 11:40:00,13.77,13.78,13.77,13.78,28000.0,11.1024,11.1105,11.1024,11.1105,28000.0
2010-07-12 11:45:00,13.78,13.78,13.77,13.77,9600.0,11.1105,11.1105,11.1024,11.1024,9600.0
2010-07-12 11:50:00,13.76,13.78,13.75,13.78,88400.0,11.0944,11.1105,11.0863,11.1105,88400.0
2010-07-12 11:55:00,13.78,13.78,13.77,13.77,19200.0,11.1105,11.1105,11.1024,11.1024,19200.0
2010-07-12 12:00:00,13.78,13.81,13.78,13.79,131200.0,11.1105,11.1347,11.1105,11.1185,131200.0
2010-07-12 12:05:00,13.79,13.83,13.79,13.83,70000.0,11.1185,11.1508,11.1185,11.1508,70000.0
2010-07-12 12:10:00,13.82,13.84,13.81,13.84,30000.0,11.1427,11.1589,11.1347,11.1589,30000.0
2010-07-12 12:15:00,13.84,13.85,13.83,13.83,26400.0,11.1589,11.1669,11.1508,11.1508,26400.0
2010-07-12 12:20:00,13.83,13.84,13.81,13.82,24400.0,11.1508,11.1589,11.1347,11.1427,24400.0
2010-07-12 12:25:00,13.83,13.83,13.81,13.81,4000.0,11.1508,11.1508,11.1347,11.1347,4000.0
2010-07-12 12:30:00,13.81,13.81,13.8,13.8,20000.0,11.1347,11.1347,11.1266,11.1266,20000.0
2010-07-12 12:35:00,13.81,13.84,13.81,13.84,11200.0,11.1347,11.1589,11.1347,11.1589,11200.0
2010-07-12 12:40:00,13.86,13.86,13.84,13.84,2800.0,11.175,11.175,11.1589,11.1589,2800.0
2010-07-12 12:45:00,13.84,13.84,13.81,13.81,34400.0,11.1589,11.1589,11.1347,11.1347,34400.0
2010-07-12 12:50:00,13.81,13.84,13.8,13.83,52400.0,11.1347,11.1589,11.1266,11.1508,52400.0
2010-07-12 12:55:00,13.83,13.83,13.79,13.79,38400.0,11.1508,11.1508,11.1185,11.1185,38400.0
2010-07-12 13:00:00,13.78,13.79,13.75,13.79,52800.0,11.1105,11.1185,11.0863,11.1185,52800.0
2010-07-12 13:05:00,13.79,13.8,13.79,13.8,20400.0,11.1185,11.1266,11.1185,11.1266,20400.0
2010-07-12 13:10:00,13.8,13.81,13.8,13.81,18000.0,11.1266,11.1347,11.1266,11.1347,18000.0
2010-07-12 13:15:00,13.81,13.85,13.81,13.85,19600.0,11.1347,11.1669,11.1347,11.1669,19600.0
2010-07-12 13:20:00,13.85,13.85,13.84,13.84,44800.0,11.1669,11.1669,11.1589,11.1589,44800.0
2010-07-12 13:25:00,13.84,13.85,13.84,13.85,8000.0,11.1589,11.1669,11.1589,11.1669,8000.0
2010-07-12 13:30:00,13.85,13.87,13.85,13.87,45200.0,11.1669,11.183,11.1669,11.183,45200.0
2010-07-12 13:35:00,13.87,13.88,13.86,13.87,22800.0,11.183,11.1911,11.175,11.183,22800.0
2010-07-12 13:40:00,13.87,13.87,13.84,13.84,6400.0,11.183,11.183,11.1589,11.1589,6400.0
2010-07-12 13:45:00,13.84,13.84,13.83,13.84,31600.0,11.1589,11.1589,11.1508,11.1589,31600.0
2010-07-12 13:50:00,13.85,13.89,13.85,13.89,8800.0,11.1669,11.1992,11.1669,11.1992,8800.0
2010-07-12 13:55:00,13.89,13.89,13.88,13.88,12800.0,11.1992,11.1992,11.1911,11.1911,12800.0
2010-07-12 14:00:00,13.88,13.89,13.88,13.88,18400.0,11.1911,11.1992,11.1911,11.1911,18400.0
2010-07-12 14:05:00,13.88,13.88,13.86,13.86,14800.0,11.1911,11.1911,11.175,11.175,14800.0
2010-07-12 14:10:00,13.86,13.87,13.86,13.87,15200.0,11.175,11.183,11.175,11.183,15200.0
2010-07-12 14:15:00,13.87,13.88,13.83,13.84,30800.0,11.183,11.1911,11.1508,11.1589,30800.0
2010-07-12 14:20:00,13.84,13.84,13.83,13.84,19200.0,11.1589,11.1589,11.1508,11.1589,19200.0
2010-07-12 14:25:00,13.84,13.84,13.82,13.84,28000.0,11.1589,11.1589,11.1427,11.1589,28000.0
2010-07-12 14:30:00,13.83,13.83,13.81,13.81,58000.0,11.1508,11.1508,11.1347,11.1347,58000.0
2010-07-12 14:35:00,13.81,13.85,13.81,13.85,82000.0,11.1347,11.1669,11.1347,11.1669,82000.0
2010-07-12 14:40:00,13.84,13.87,13.84,13.87,62800.0,11.1589,11.183,11.1589,11.183,62800.0
2010-07-12 14:45:00,13.87,13.88,13.87,13.87,45600.0,11.183,11.1911,11.183,11.183,45600.0
2010-07-12 14:50:00,13.88,13.88,13.84,13.85,54400.0,11.1911,11.1911,11.1589,11.1669,54400.0
2010-07-12 14:55:00,13.84,13.87,13.84,13.85,96400.0,11.1589,11.183,11.1589,11.1669,96400.0
2010-07-12 15:00:00,13.86,13.86,13.84,13.85,39600.0,11.175,11.175,11.1589,11.1669,39600.0
2010-07-12 15:05:00,13.85,13.86,13.81,13.83,134800.0,11.1669,11.175,11.1347,11.1508,134800.0
2010-07-12 15:10:00,13.83,13.85,13.82,13.85,91600.0,11.1508,11.1669,11.1427,11.1669,91600.0
2010-07-12 15:15:00,13.85,13.87,13.83,13.85,62800.0,11.1669,11.183,11.1508,11.1669,62800.0
2010-07-12 15:20:00,13.84,13.87,13.84,13.86,43600.0,11.1589,11.183,11.1589,11.175,43600.0
2010-07-12 15:25:00,13.86,13.86,13.84,13.86,131200.0,11.175,11.175,11.1589,11.175,131200.0
2010-07-12 15:30:00,13.87,13.87,13.85,13.86,26800.0,11.183,11.183,11.1669,11.175,26800.0
2010-07-12 15:35:00,13.85,13.86,13.83,13.86,34400.0,11.1669,11.175,11.1508,11.175,34400.0
2010-07-12 15:40:00,13.86,13.88,13.86,13.86,79200.0,11.175,11.1911,11.175,11.175,79200.0
2010-07-12 15:45:00,13.86,13.86,13.83,13.83,220400.0,11.175,11.175,11.1508,11.1508,220400.0
2010-07-12 15:50:00,13.83,13.83,13.81,13.83,108400.0,11.1508,11.1508,11.1347,11.1508,108400.0
2010-07-12 15:55:00,13.83,13.84,13.82,13.84,335200.0,11.1508,11.1589,11.1427,11.1589,335200.0
2010-07-13 09:30:00,14.03,14.04,14.0,14.0,98400.0,11.3121,11.3201,11.2879,11.2879,98400.0
2010-07-13 09:35:00,14.01,14.04,14.0,14.02,78800.0,11.2959,11.3201,11.2879,11.304,78800.0
2010-07-13 09:40:00,14.03,14.04,13.96,13.98,83600.0,11.3121,11.3201,11.2556,11.2717,83600.0
2010-07-13 09:45:00,13.98,13.99,13.96,13.97,58800.0,11.2717,11.2798,11.2556,11.2637,58800.0
2010-07-13 09:50:00,13.97,14.02,13.97,13.99,48000.0,11.2637,11.304,11.2637,11.2798,48000.0
2010-07-13 09:55:00,13.99,14.01,13.98,14.01,46800.0,11.2798,11.2959,11.2717,11.2959,46800.0
2010-07-13 10:00:00,14.01,14.06,14.01,14.05,43200.0,11.2959,11.3362,11.2959,11.3282,43200.0
2010-07-13 10:05:00,14.06,14.08,14.05,14.07,54800.0,11.3362,11.3524,11.3282,11.3443,54800.0
2010-07-13 10:10:00,14.06,14.06,14.05,14.06,28400.0,11.3362,11.3362,11.3282,11.3362,28400.0
2010-07-13 10:15:00,14.05,14.05,14.04,14.05,550000.0,11.3282,11.3282,11.3201,11.3282,550000.0
2010-07-13 10:20:00,14.05,14.06,14.05,14.05,119200.0,11.3282,11.3362,11.3282,11.3282,119200.0
2010-07-13 10:25:00,14.05,14.05,14.04,14.05,28400.0,11.3282,11.3282,11.3201,11.3282,28400.0
2010-07-13 10:30:00,14.05,14.06,14.02,14.03,159600.0,11.3282,11.3362,11.304,11.3121,159600.0
2010-07-13 10:35:00,14.02,14.03,14.01,14.03,34400.0,11.304,11.3121,11.2959,11.3121,34400.0
2010-07-13 10:40:00,14.02,14.03,14.01,14.02,25200.0,11.304,11.3121,11.2959,11.304,25200.0
2010-07-13 10:45:00,14.02,14.03,14.0,14.02,52400.0,11.304,11.3121,11.2879,11.304,52400.0
2010-07-13 10:50:00,14.02,14.05,14.02,14.04,30000.0,11.304,11.3282,11.304,11.3201,30000.0
2010-07-13 10:55:00,14.04,14.04,14.01,14.02,68000.0,11.3201,11.3201,11.2959,11.304,68000.0
2010-07-13 11:00:00,14.02,14.04,14.02,14.04,44400.0,11.304,11.3201,11.304,11.3201,44400.0
2010-07-13 11:05:00,14.03,14.07,14.03,14.06,51600.0,11.3121,11.3443,11.3121,11.3362,51600.0
2010-07-13 11:10:00,14.06,14.1,14.06,14.09,72800.0,11.3362,11.3685,11.3362,11.3604,72800.0
2010-07-13 11:15:00,14.09,14.09,14.08,14.08,19200.0,11.3604,11.3604,11.3524,11.3524,19200.0
2010-07-13 11:20:00,14.08,14.08,14.06,14.06,37200.0,11.3524,11.3524,11.3362,11.3362,37200.0
2010-07-13 11:25:00,14.08,14.09,14.07,14.09,31200.0,11.3524,11.3604,11.3443,11.3604,31200.0
2010-07-13 11:30:00,14.09,14.13,14.09,14.13,107600.0,11.3604,11.3927,11.3604,11.3927,107600.0
2010-07-13 11:35:00,14.13,14.15,14.12,14.13,52800.0,11.3927,11.4088,11.3846,11.3927,52800.0
2010-07-13 11:40:00,14.14,14.15,14.13,14.15,44400.0,11.4007,11.4088,11.3927,11.4088,44400.0
2010-07-13 11:45:00,14.15,14.17,14.13,14.13,66400.0,11.4088,11.4249,11.3927,11.3927,66400.0
2010-07-13 11:50:00,14.13,14.15,14.13,14.15,24800.0,11.3927,11.4088,11.3927,11.4088,24800.0
2010-07-13 11:55:00,14.14,14.14,14.13,14.14,24000.0,11.4007,11.4007,11.3927,11.4007,24000.0
2010-07-13 12:00:00,14.14,14.16,14.14,14.15,78800.0,11.4007,11.4169,11.4007,11.4088,78800.0
2010-07-13 12:05:00,14.13,14.16,14.13,14.15,27600.0,11.3927,11.4169,11.3927,11.4088,27600.0
2010-07-13 12:10:00,14.16,14.17,14.15,14.16,31200.0,11.4169,11.4249,11.4088,11.4169,31200.0
2010-07-13 12:15:00,14.15,14.16,14.15,14.16,128000.0,11.4088,11.4169,11.4088,11.4169,128000.0
2010-07-13 12:20:00,14.16,14.17,14.15,14.16,58400.0,11.4169,11.4249,11.4088,11.4169,58400.0
2010-07-13 12:25:00,14.16,14.19,14.16,14.19,17200.0,11.4169,11.4411,11.4169,11.4411,17200.0
2010-07-13 12:30:00,14.19,14.19,14.18,14.18,25200.0,11.4411,11.4411,11.433,11.433,25200.0
2010-07-13 12:35:00,14.18,14.19,14.18,14.18,28800.0,11.433,11.4411,11.433,11.433,28800.0
2010-07-13 12:40:00,14.18,14.18,14.17,14.17,49600.0,11.433,11.433,11.4249,11.4249,49600.0
2010-07-13 12:45:00,14.16,14.16,14.15,14.16,26000.0,11.4169,11.4169,11.4088,11.4169,26000.0
2010-07-13 12:50:00,14.15,14.17,14.15,14.16,46000.0,11.4088,11.4249,11.4088,11.4169,46000.0
2010-07-13 12:55:00,14.17,14.17,14.14,14.14,126400.0,11.4249,11.4249,11.4007,11.4007,126400.0
2010-07-13 13:00:00,14.14,14.17,14.14,14.17,78400.0,11.4007,11.4249,11.4007,11.4249,78400.0
2010-07-13 13:05:00,14.16,14.16,14.15,14.16,54400.0,11.4169,11.4169,11.4088,11.4169,54400.0
2010-07-13 13:10:00,14.16,14.16,14.12,14.12,82400.0,11.4169,11.4169,11.3846,11.3846,82400.0
2010-07-13 13:15:00,14.12,14.12,14.1,14.11,36800.0,11.3846,11.3846,11.3685,11.3766,36800.0
2010-07-13 13:20:00,14.11,14.12,14.1,14.11,11600.0,11.3766,11.3846,11.3685,11.3766,11600.0
2010-07-13 13:25:00,14.11,14.12,14.09,14.1,52400.0,11.3766,11.3846,11.3604,11.3685,52400.0
2010-07-13 13:30:00,14.1,14.13,14.1,14.12,39200.0,11.3685,11.3927,11.3685,11.3846,39200.0
2010-07-13 13:35:00,14.12,14.14,14.11,14.14,64000.0,11.3846,11.4007,11.3766,11.4007,64000.0
2010-07-13 13:40:00,14.13,14.14,14.12,14.13,17200.0,11.3927,11.4007,11.3846,11.3927,17200.0
2010-07-13 13:45:00,14.14,14.15,14.13,14.13,30800.0,11.4007,11.4088,11.3927,11.3927,30800.0
2010-07-13 13:50:00,14.13,14.13,14.12,14.12,14000.0,11.3927,11.3927,11.3846,11.3846,14000.0
2010-07-13 13:55:00,14.12,14.13,14.12,14.13,26000.0,11.3846,11.3927,11.3846,11.3927,26000.0
2010-07-13 14:00:00,14.13,14.15,14.12,14.15,38400.0,11.3927,11.4088,11.3846,11.4088,38400.0
2010-07-13 14:05:00,14.15,14.15,14.13,14.15,48800.0,11.4088,11.4088,11.3927,11.4088,48800.0
2010-07-13 14:10:00,14.14,14.17,14.13,14.17,68000.0,11.4007,11.4249,11.3927,11.4249,68000.0
2010-07-13 14:15:00,14.17,14.18,14.17,14.18,37200.0,11.4249,11.433,11.4249,11.433,37200.0
2010-07-13 14:20:00,14.18,14.18,14.15,14.15,55200.0,11.433,11.433,11.4088,11.4088,55200.0
2010-07-13 14:25:00,14.15,14.16,14.14,14.15,38400.0,11.4088,11.4169,11.4007,11.4088,38400.0
2010-07-13 14:30:00,14.15,14.17,14.15,14.16,24800.0,11.4088,11.4249,11.4088,11.4169,24800.0
2010-07-13 14:35:00,14.17,14.18,14.17,14.18,44800.0,11.4249,11.433,11.4249,11.433,44800.0
2010-07-13 14:40:00,14.18,14.19,14.18,14.18,58000.0,11.433,11.4411,11.433,11.433,58000.0
2010-07-13 14:45:00,14.18,14.21,14.18,14.21,60400.0,11.433,11.4572,11.433,11.4572,60400.0
2010-07-13 14:50:00,14.21,14.21,14.19,14.2,32800.0,11.4572,11.4572,11.4411,11.4491,32800.0
2010-07-13 14:55:00,14.19,14.22,14.19,14.22,34400.0,11.4411,11.4652,11.4411,11.4652,34400.0
2010-07-13 15:00:00,14.22,14.25,14.22,14.24,96800.0,11.4652,11.4894,11.4652,11.4814,96800.0
2010-07-13 15:05:00,14.24,14.25,14.24,14.24,73600.0,11.4814,11.4894,11.4814,11.4814,73600.0
2010-07-13 15:10:00,14.24,14.26,14.24,14.26,35200.0,11.4814,11.4975,11.4814,11.4975,35200.0
2010-07-13 15:15:00,14.26,14.27,14.25,14.27,64000.0,11.4975,11.5056,11.4894,11.5056,64000.0
2010-07-13 15:20:00,14.26,14.26,14.24,14.24,36400.0,11.4975,11.4975,11.4814,11.4814,36400.0
2010-07-13 15:25:00,14.24,14.28,14.24,14.28,51200.0,11.4814,11.5136,11.4814,11.5136,51200.0
2010-07-13 15:30:00,14.27,14.28,14.27,14.27,55200.0,11.5056,11.5136,11.5056,11.5056,55200.0
2010-07-13 15:35:00,14.27,14.28,14.27,14.28,57600.0,11.5056,11.5136,11.5056,11.5136,57600.0
2010-07-13 15:40:00,14.28,14.29,14.28,14.28,62000.0,11.5136,11.5217,11.5136,11.5136,62000.0
2010-07-13 15:45:00,14.28,14.32,14.28,14.31,375200.0,11.5136,11.5459,11.5136,11.5378,375200.0
2010-07-13 15:50:00,14.31,14.32,14.27,14.27,338400.0,11.5378,11.5459,11.5056,11.5056,338400.0
2010-07-13 15:55:00,14.27,14.28,14.26,14.27,432000.0,11.5056,11.5136,11.4975,11.5056,432000.0
2010-07-14 09:30:00,14.23,14.25,14.18,14.19,575600.0,11.4733,11.4894,11.433,11.4411,575600.0
2010-07-14 09:35:00,14.19,14.21,14.17,14.18,147600.0,11.4411,11.4572,11.4249,11.433,147600.0
2010-07-14 09:40:00,14.17,14.19,14.14,14.17,58400.0,11.4249,11.4411,11.4007,11.4249,58400.0
2010-07-14 09:45:00,14.17,14.21,14.16,14.19,36800.0,11.4249,11.4572,11.4169,11.4411,36800.0
2010-07-14 09:50:00,14.19,14.19,14.15,14.15,22000.0,11.4411,11.4411,11.4088,11.4088,22000.0
2010-07-14 09:55:00,14.16,14.17,14.15,14.16,61600.0,11.4169,11.4249,11.4088,11.4169,61600.0
2010-07-14 10:00:00,14.15,14.15,14.12,14.14,35600.0,11.4088,11.4088,11.3846,11.4007,35600.0
2010-07-14 10:05:00,14.14,14.16,14.13,14.16,13200.0,11.4007,11.4169,11.3927,11.4169,13200.0
2010-07-14 10:10:00,14.16,14.18,14.16,14.16,16800.0,11.4169,11.433,11.4169,11.4169,16800.0
2010-07-14 10:15:00,14.17,14.18,14.15,14.17,38000.0,11.4249,11.433,11.4088,11.4249,38000.0
2010-07-14 10:20:00,14.17,14.21,14.17,14.2,49200.0,11.4249,11.4572,11.4249,11.4491,49200.0
2010-07-14 10:25:00,14.21,14.22,14.19,14.19,64800.0,11.4572,11.4652,11.4411,11.4411,64800.0
2010-07-14 10:30:00,14.2,14.22,14.19,14.21,39600.0,11.4491,11.4652,11.4411,11.4572,39600.0
2010-07-14 10:35:00,14.21,14.21,14.18,14.19,23200.0,11.4572,11.4572,11.433,11.4411,23200.0
2010-07-14 10:40:00,14.18,14.2,14.18,14.2,22400.0,11.433,11.4491,11.433,11.4491,22400.0
2010-07-14 10:45:00,14.2,14.22,14.2,14.21,38400.0,11.4491,11.4652,11.4491,11.4572,38400.0
2010-07-14 10:50:00,14.21,14.22,14.2,14.2,17200.0,11.4572,11.4652,11.4491,11.4491,17200.0
2010-07-14 10:55:00,14.19,14.2,14.18,14.2,21600.0,11.4411,11.4491,11.433,11.4491,21600.0
2010-07-14 11:00:00,14.21,14.22,14.2,14.21,34400.0,11.4572,11.4652,11.4491,11.4572,34400.0
2010-07-14 11:05:00,14.21,14.24,14.2,14.23,35600.0,11.4572,11.4814,11.4491,11.4733,35600.0
2010-07-14 11:10:00,14.21,14.22,14.2,14.22,24000.0,11.4572,11.4652,11.4491,11.4652,24000.0
2010-07-14 11:15:00,14.22,14.24,14.22,14.24,14800.0,11.4652,11.4814,11.4652,11.4814,14800.0
2010-07-14 11:20:00,14.24,14.26,14.24,14.26,11600.0,11.4814,11.4975,11.4814,11.4975,11600.0
2010-07-14 11:25:00,14.26,14.26,14.24,14.26,39200.0,11.4975,11.4975,11.4814,11.4975,39200.0
2010-07-14 11:30:00,14.26,14.27,14.25,14.27,7600.0,11.4975,11.5056,11.4894,11.5056,7600.0
2010-07-14 11:35:00,14.26,14.26,14.24,14.25,10000.0,11.4975,11.4975,11.4814,11.4894,10000.0
2010-07-14 11:40:00,14.25,14.27,14.24,14.27,14000.0,11.4894,11.5056,11.4814,11.5056,14000.0
2010-07-14 11:45:00,14.26,14.29,14.26,14.29,25600.0,11.4975,11.5217,11.4975,11.5217,25600.0
2010-07-14 11:50:00,14.28,14.29,14.28,14.29,58000.0,11.5136,11.5217,11.5136,11.5217,58000.0
2010-07-14 11:55:00,14.28,14.28,14.27,14.27,47600.0,11.5136,11.5136,11.5056,11.5056,47600.0
2010-07-14 12:00:00,14.27,14.27,14.26,14.26,100800.0,11.5056,11.5056,11.4975,11.4975,100800.0
2010-07-14 12:05:00,14.26,14.27,14.26,14.27,10000.0,11.4975,11.5056,11.4975,11.5056,10000.0
2010-07-14 12:10:00,14.28,14.28,14.26,14.27,16400.0,11.5136,11.5136,11.4975,11.5056,16400.0
2010-07-14 12:15:00,14.27,14.28,14.26,14.28,13600.0,11.5056,11.5136,11.4975,11.5136,13600.0
2010-07-14 12:20:00,14.28,14.28,14.28,14.28,8400.0,11.5136,11.5136,11.5136,11.5136,8400.0
2010-07-14 12:25:00,14.28,14.29,14.28,14.28,15200.0,11.5136,11.5217,11.5136,11.5136,15200.0
2010-07-14 12:30:00,14.29,14.3,14.29,14.29,26400.0,11.5217,11.5297,11.5217,11.5217,26400.0
2010-07-14 12:35:00,14.3,14.3,14.29,14.3,30400.0,11.5297,11.5297,11.5217,11.5297,30400.0
2010-07-14 12:40:00,14.29,14.29,14.29,14.29,12000.0,11.5217,11.5217,11.5217,11.5217,12000.0
2010-07-14 12:45:00,14.29,14.29,14.27,14.27,12000.0,11.5217,11.5217,11.5056,11.5056,12000.0
2010-07-14 12:50:00,14.27,14.27,14.25,14.25,11600.0,11.5056,11.5056,11.4894,11.4894,11600.0
2010-07-14 12:55:00,14.25,14.26,14.25,14.26,32400.0,11.4894,11.4975,11.4894,11.4975,32400.0
2010-07-14 13:00:00,14.26,14.26,14.25,14.25,26000.0,11.4975,11.4975,11.4894,11.4894,26000.0
2010-07-14 13:05:00,14.24,14.24,14.24,14.24,22800.0,11.4814,11.4814,11.4814,11.4814,22800.0
2010-07-14 13:10:00,14.24,14.26,14.24,14.25,30800.0,11.4814,11.4975,11.4814,11.4894,30800.0
2010-07-14 13:15:00,14.25,14.26,14.25,14.26,33200.0,11.4894,11.4975,11.4894,11.4975,33200.0
2010-07-14 13:20:00,14.26,14.27,14.25,14.25,39600.0,11.4975,11.5056,11.4894,11.4894,39600.0
2010-07-14 13:25:00,14.26,14.26,14.25,14.26,19600.0,11.4975,11.4975,11.4894,11.4975,19600.0
2010-07-14 13:30:00,14.26,14.27,14.26,14.27,24400.0,11.4975,11.5056,11.4975,11.5056,24400.0
2010-07-14 13:35:00,14.26,14.26,14.25,14.26,16800.0,11.4975,11.4975,11.4894,11.4975,16800.0
2010-07-14 13:40:00,14.25,14.26,14.23,14.23,34400.0,11.4894,11.4975,11.4733,11.4733,34400.0
2010-07-14 13:45:00,14.22,14.22,14.21,14.22,37600.0,11.4652,11.4652,11.4572,11.4652,37600.0
2010-07-14 13:50:00,14.21,14.21,14.19,14.19,14400.0,11.4572,11.4572,11.4411,11.4411,14400.0
2010-07-14 13:55:00,14.19,14.21,14.19,14.2,16400.0,11.4411,11.4572,11.4411,11.4491,16400.0
2010-07-14 14:00:00,14.2,14.21,14.16,14.16,82800.0,11.4491,11.4572,11.4169,11.4169,82800.0
2010-07-14 14:05:00,14.18,14.18,14.13,14.17,55200.0,11.433,11.433,11.3927,11.4249,55200.0
2010-07-14 14:10:00,14.15,14.18,14.13,14.13,50800.0,11.4088,11.433,11.3927,11.3927,50800.0
2010-07-14 14:15:00,14.12,14.15,14.12,14.15,36400.0,11.3846,11.4088,11.3846,11.4088,36400.0
2010-07-14 14:20:00,14.15,14.16,14.12,14.12,55600.0,11.4088,11.4169,11.3846,11.3846,55600.0
2010-07-14 14:25:00,14.11,14.13,14.11,14.12,28800.0,11.3766,11.3927,11.3766,11.3846,28800.0
2010-07-14 14:30:00,14.12,14.15,14.11,14.15,22800.0,11.3846,11.4088,11.3766,11.4088,22800.0
2010-07-14 14:35:00,14.15,14.16,14.15,14.15,17200.0,11.4088,11.4169,11.4088,11.4088,17200.0
2010-07-14 14:40:00,14.14,14.16,14.14,14.14,17600.0,11.4007,11.4169,11.4007,11.4007,17600.0
2010-07-14 14:45:00,14.14,14.16,14.13,14.15,30800.0,11.4007,11.4169,11.3927,11.4088,30800.0
2010-07-14 14:50:00,14.15,14.16,14.14,14.15,20000.0,11.4088,11.4169,11.4007,11.4088,20000.0
2010-07-14 14:55:00,14.15,14.17,14.15,14.17,17600.0,11.4088,11.4249,11.4088,11.4249,17600.0
2010-07-14 15:00:00,14.17,14.19,14.17,14.19,32800.0,11.4249,11.4411,11.4249,11.4411,32800.0
2010-07-14 15:05:00,14.18,14.19,14.16,14.16,10400.0,11.433,11.4411,11.4169,11.4169,10400.0
2010-07-14 15:10:00,14.17,14.17,14.15,14.15,24400.0,11.4249,11.4249,11.4088,11.4088,24400.0
2010-07-14 15:15:00,14.16,14.21,14.16,14.19,74400.0,11.4169,11.4572,11.4169,11.4411,74400.0
2010-07-14 15:20:00,14.19,14.22,14.19,14.21,42400.0,11.4411,11.4652,11.4411,11.4572,42400.0
2010-07-14 15:25:00,14.21,14.23,14.21,14.21,48800.0,11.4572,11.4733,11.4572,11.4572,48800.0
2010-07-14 15:30:00,14.2,14.21,14.18,14.19,50400.0,11.4491,11.4572,11.433,11.4411,50400.0
2010-07-14 15:35:00,14.19,14.19,14.17,14.18,27200.0,11.4411,11.4411,11.4249,11.433,27200.0
2010-07-14 15:40:00,14.17,14.17,14.14,14.16,239200.0,11.4249,11.4249,11.4007,11.4169,239200.0
2010-07-14 15:45:00,14.15,14.21,14.15,14.21,168800.0,11.4088,11.4572,11.4088,11.4572,168800.0
2010-07-14 15:50:00,14.21,14.22,14.2,14.21,45600.0,11.4572,11.4652,11.4491,11.4572,45600.0
2010-07-14 15:55:00,14.21,14.22,14.21,14.22,190800.0,11.4572,11.4652,11.4572,11.4652,190800.0
2010-07-15 09:30:00,14.24,14.25,14.19,14.2,114800.0,11.4814,11.4894,11.4411,11.4491,114800.0
2010-07-15 09:35:00,14.2,14.21,14.17,14.17,228000.0,11.4491,11.4572,11.4249,11.4249,228000.0
2010-07-15 09:40:00,14.17,14.18,14.15,14.15,226800.0,11.4249,11.433,11.4088,11.4088,226800.0
2010-07-15 09:45:00,14.15,14.17,14.13,14.16,137200.0,11.4088,11.4249,11.3927,11.4169,137200.0
2010-07-15 09:50:00,14.15,14.19,14.15,14.18,82800.0,11.4088,11.4411,11.4088,11.433,82800.0
2010-07-15 09:55:00,14.18,14.18,14.15,14.17,16000.0,11.433,11.433,11.4088,11.4249,16000.0
2010-07-15 10:00:00,14.17,14.17,14.06,14.06,187200.0,11.4249,11.4249,11.3362,11.3362,187200.0
2010-07-15 10:05:00,14.06,14.07,14.01,14.03,81600.0,11.3362,11.3443,11.2959,11.3121,81600.0
2010-07-15 10:10:00,14.02,14.02,13.95,13.97,331200.0,11.304,11.304,11.2476,11.2637,331200.0
2010-07-15 10:15:00,13.97,13.98,13.92,13.93,115600.0,11.2637,11.2717,11.2234,11.2314,115600.0
2010-07-15 10:20:00,13.93,13.97,13.92,13.95,313600.0,11.2314,11.2637,11.2234,11.2476,313600.0
2010-07-15 10:25:00,13.95,14.01,13.95,13.98,158800.0,11.2476,11.2959,11.2476,11.2717,158800.0
2010-07-15 10:30:00,13.98,13.98,13.95,13.96,28400.0,11.2717,11.2717,11.2476,11.2556,28400.0
2010-07-15 10:35:00,13.96,14.01,13.96,14.0,36400.0,11.2556,11.2959,11.2556,11.2879,36400.0
2010-07-15 10:40:00,13.99,13.99,13.96,13.98,52400.0,11.2798,11.2798,11.2556,11.2717,52400.0
2010-07-15 10:45:00,13.97,14.01,13.97,14.0,38000.0,11.2637,11.2959,11.2637,11.2879,38000.0
2010-07-15 10:50:00,14.0,14.01,13.98,14.0,42400.0,11.2879,11.2959,11.2717,11.2879,42400.0
2010-07-15 10:55:00,13.99,14.0,13.99,13.99,36400.0,11.2798,11.2879,11.2798,11.2798,36400.0
2010-07-15 11:00:00,14.0,14.0,13.97,13.97,50400.0,11.2879,11.2879,11.2637,11.2637,50400.0
2010-07-15 11:05:00,13.97,13.97,13.95,13.96,94800.0,11.2637,11.2637,11.2476,11.2556,94800.0
2010-07-15 11:10:00,13.97,13.98,13.96,13.98,44400.0,11.2637,11.2717,11.2556,11.2717,44400.0
2010-07-15 11:15:00,13.99,14.0,13.99,13.99,28400.0,11.2798,11.2879,11.2798,11.2798,28400.0
2010-07-15 11:20:00,13.99,14.02,13.99,14.02,31200.0,11.2798,11.304,11.2798,11.304,31200.0
2010-07-15 11:25:00,14.01,14.02,14.0,14.02,17200.0,11.2959,11.304,11.2879,11.304,17200.0
2010-07-15 11:30:00,14.02,14.02,13.99,13.99,42400.0,11.304,11.304,11.2798,11.2798,42400.0
2010-07-15 11:35:00,13.99,14.03,13.99,14.03,25600.0,11.2798,11.3121,11.2798,11.3121,25600.0
2010-07-15 11:40:00,14.03,14.04,14.02,14.04,35600.0,11.3121,11.3201,11.304,11.3201,35600.0
2010-07-15 11:45:00,14.03,14.03,14.01,14.02,24000.0,11.3121,11.3121,11.2959,11.304,24000.0
2010-07-15 11:50:00,14.02,14.03,14.01,14.02,126000.0,11.304,11.3121,11.2959,11.304,126000.0
2010-07-15 11:55:00,14.03,14.03,13.99,14.0,50000.0,11.3121,11.3121,11.2798,11.2879,50000.0
2010-07-15 12:00:00,13.99,14.0,13.98,13.98,15200.0,11.2798,11.2879,11.2717,11.2717,15200.0
2010-07-15 12:05:00,13.98,14.0,13.98,13.98,14400.0,11.2717,11.2879,11.2717,11.2717,14400.0
2010-07-15 12:10:00,13.98,14.01,13.98,14.0,11200.0,11.2717,11.2959,11.2717,11.2879,11200.0
2010-07-15 12:15:00,14.0,14.01,13.98,13.98,18800.0,11.2879,11.2959,11.2717,11.2717,18800.0
2010-07-15 12:20:00,13.98,13.98,13.95,13.95,48800.0,11.2717,11.2717,11.2476,11.2476,48800.0
2010-07-15 12:25:00,13.95,13.96,13.95,13.96,10400.0,11.2476,11.2556,11.2476,11.2556,10400.0
2010-07-15 12:30:00,13.95,13.97,13.95,13.97,14400.0,11.2476,11.2637,11.2476,11.2637,14400.0
2010-07-15 12:35:00,13.97,13.97,13.95,13.97,19200.0,11.2637,11.2637,11.2476,11.2637,19200.0
2010-07-15 12:40:00,13.97,13.97,13.95,13.95,28800.0,11.2637,11.2637,11.2476,11.2476,28800.0
2010-07-15 12:45:00,13.96,13.97,13.96,13.96,10000.0,11.2556,11.2637,11.2556,11.2556,10000.0
2010-07-15 12:50:00,13.96,13.98,13.96,13.98,17200.0,11.2556,11.2717,11.2556,11.2717,17200.0
2010-07-15 12:55:00,13.99,13.99,13.97,13.97,38400.0,11.2798,11.2798,11.2637,11.2637,38400.0
2010-07-15 13:00:00,13.98,14.01,13.98,14.0,39600.0,11.2717,11.2959,11.2717,11.2879,39600.0
2010-07-15 13:05:00,13.99,14.03,13.99,14.02,56000.0,11.2798,11.3121,11.2798,11.304,56000.0
2010-07-15 13:10:00,14.02,14.02,14.01,14.01,12800.0,11.304,11.304,11.2959,11.2959,12800.0
2010-07-15 13:15:00,14.02,14.05,14.02,14.05,43200.0,11.304,11.3282,11.304,11.3282,43200.0
2010-07-15 13:20:00,14.06,14.06,14.04,14.06,32400.0,11.3362,11.3362,11.3201,11.3362,32400.0
2010-07-15 13:25:00,14.06,14.08,14.05,14.05,51600.0,11.3362,11.3524,11.3282,11.3282,51600.0
2010-07-15 13:30:00,14.05,14.06,14.02,14.02,43200.0,11.3282,11.3362,11.304,11.304,43200.0
2010-07-15 13:35:00,14.02,14.05,14.02,14.04,26800.0,11.304,11.3282,11.304,11.3201,26800.0
2010-07-15 13:40:00,14.04,14.04,14.02,14.03,22800.0,11.3201,11.3201,11.304,11.3121,22800.0
2010-07-15 13:45:00,14.03,14.06,14.03,14.05,43200.0,11.3121,11.3362,11.3121,11.3282,43200.0
2010-07-15 13:50:00,14.04,14.04,14.03,14.03,18400.0,11.3201,11.3201,11.3121,11.3121,18400.0
2010-07-15 13:55:00,14.03,14.04,14.03,14.03,20400.0,11.3121,11.3201,11.3121,11.3121,20400.0
2010-07-15 14:00:00,14.02,14.05,14.01,14.04,52000.0,11.304,11.3282,11.2959,11.3201,52000.0
2010-07-15 14:05:00,14.04,14.04,14.01,14.01,58000.0,11.3201,11.3201,11.2959,11.2959,58000.0
2010-07-15 14:10:00,14.01,14.03,14.0,14.02,20000.0,11.2959,11.3121,11.2879,11.304,20000.0
2010-07-15 14:15:00,14.02,14.04,14.01,14.04,18800.0,11.304,11.3201,11.2959,11.3201,18800.0
2010-07-15 14:20:00,14.05,14.05,14.03,14.03,27600.0,11.3282,11.3282,11.3121,11.3121,27600.0
2010-07-15 14:25:00,14.03,14.06,14.03,14.05,35200.0,11.3121,11.3362,11.3121,11.3282,35200.0
2010-07-15 14:30:00,14.08,14.09,14.06,14.06,95200.0,11.3524,11.3604,11.3362,11.3362,95200.0
2010-07-15 14:35:00,14.06,14.07,14.05,14.06,58400.0,11.3362,11.3443,11.3282,11.3362,58400.0
2010-07-15 14:40:00,14.06,14.06,14.04,14.04,56800.0,11.3362,11.3362,11.3201,11.3201,56800.0
2010-07-15 14:45:00,14.04,14.06,14.04,14.06,54000.0,11.3201,11.3362,11.3201,11.3362,54000.0
2010-07-15 14:50:00,14.06,14.08,14.06,14.06,29600.0,11.3362,11.3524,11.3362,11.3362,29600.0
2010-07-15 14:55:00,14.06,14.06,14.03,14.03,31600.0,11.3362,11.3362,11.3121,11.3121,31600.0
2010-07-15 15:00:00,14.03,14.05,14.03,14.03,38000.0,11.3121,11.3282,11.3121,11.3121,38000.0
2010-07-15 15:05:00,14.03,14.03,13.98,13.99,78400.0,11.3121,11.3121,11.2717,11.2798,78400.0
2010-07-15 15:10:00,13.98,13.99,13.97,13.97,54000.0,11.2717,11.2798,11.2637,11.2637,54000.0
2010-07-15 15:15:00,13.96,13.99,13.96,13.97,68800.0,11.2556,11.2798,11.2556,11.2637,68800.0
2010-07-15 15:20:00,13.97,13.99,13.95,13.97,104000.0,11.2637,11.2798,11.2476,11.2637,104000.0
2010-07-15 15:25:00,13.96,14.01,13.96,14.01,99600.0,11.2556,11.2959,11.2556,11.2959,99600.0
2010-07-15 15:30:00,14.02,14.04,13.99,14.0,46400.0,11.304,11.3201,11.2798,11.2879,46400.0
2010-07-15 15:35:00,14.0,14.06,13.99,14.04,57200.0,11.2879,11.3362,11.2798,11.3201,57200.0
2010-07-15 15:40:00,14.05,14.08,14.03,14.08,68400.0,11.3282,11.3524,11.3121,11.3524,68400.0
2010-07-15 15:45:00,14.07,14.14,14.07,14.12,236000.0,11.3443,11.4007,11.3443,11.3846,236000.0
2010-07-15 15:50:00,14.12,14.14,14.11,14.14,124800.0,11.3846,11.4007,11.3766,11.4007,124800.0
2010-07-15 15:55:00,14.13,14.13,14.1,14.1,530000.0,11.3927,11.3927,11.3685,11.3685,530000.0
2010-07-16 09:30:00,13.99,14.01,13.95,13.95,108800.0,11.2798,11.2959,11.2476,11.2476,108800.0
2010-07-16 09:35:00,13.94,13.99,13.94,13.95,89600.0,11.2395,11.2798,11.2395,11.2476,89600.0
2010-07-16 09:40:00,13.95,13.96,13.92,13.92,47200.0,11.2476,11.2556,11.2234,11.2234,47200.0
2010-07-16 09:45:00,13.9,13.92,13.88,13.9,39600.0,11.2072,11.2234,11.1911,11.2072,39600.0
2010-07-16 09:50:00,13.89,13.9,13.85,13.86,129600.0,11.1992,11.2072,11.1669,11.175,129600.0
2010-07-16 09:55:00,13.85,13.85,13.8,13.82,360800.0,11.1669,11.1669,11.1266,11.1427,360800.0
2010-07-16 10:00:00,13.82,13.82,13.79,13.8,271200.0,11.1427,11.1427,11.1185,11.1266,271200.0
2010-07-16 10:05:00,13.8,13.81,13.72,13.76,120800.0,11.1266,11.1347,11.0621,11.0944,120800.0
2010-07-16 10:10:00,13.75,13.8,13.75,13.8,47600.0,11.0863,11.1266,11.0863,11.1266,47600.0
2010-07-16 10:15:00,13.8,13.82,13.79,13.81,51600.0,11.1266,11.1427,11.1185,11.1347,51600.0
2010-07-16 10:20:00,13.81,13.82,13.81,13.81,114400.0,11.1347,11.1427,11.1347,11.1347,114400.0
2010-07-16 10:25:00,13.81,13.81,13.79,13.81,74400.0,11.1347,11.1347,11.1185,11.1347,74400.0
2010-07-16 10:30:00,13.81,13.82,13.79,13.81,52400.0,11.1347,11.1427,11.1185,11.1347,52400.0
2010-07-16 10:35:00,13.82,13.83,13.8,13.81,88000.0,11.1427,11.1508,11.1266,11.1347,88000.0
2010-07-16 10:40:00,13.8,13.82,13.79,13.82,76400.0,11.1266,11.1427,11.1185,11.1427,76400.0
2010-07-16 10:45:00,13.83,13.85,13.81,13.82,48800.0,11.1508,11.1669,11.1347,11.1427,48800.0
2010-07-16 10:50:00,13.81,13.85,13.81,13.82,40400.0,11.1347,11.1669,11.1347,11.1427,40400.0
2010-07-16 10:55:00,13.82,13.86,13.81,13.84,86400.0,11.1427,11.175,11.1347,11.1589,86400.0
2010-07-16 11:00:00,13.84,13.85,13.81,13.81,29600.0,11.1589,11.1669,11.1347,11.1347,29600.0
2010-07-16 11:05:00,13.81,13.82,13.81,13.81,61200.0,11.1347,11.1427,11.1347,11.1347,61200.0
2010-07-16 11:10:00,13.82,13.84,13.81,13.83,21600.0,11.1427,11.1589,11.1347,11.1508,21600.0
2010-07-16 11:15:00,13.83,13.83,13.82,13.82,24400.0,11.1508,11.1508,11.1427,11.1427,24400.0
2010-07-16 11:20:00,13.81,13.81,13.78,13.79,17200.0,11.1347,11.1347,11.1105,11.1185,17200.0
2010-07-16 11:25:00,13.79,13.81,13.79,13.81,46800.0,11.1185,11.1347,11.1185,11.1347,46800.0
2010-07-16 11:30:00,13.81,13.81,13.8,13.8,32000.0,11.1347,11.1347,11.1266,11.1266,32000.0
2010-07-16 11:35:00,13.79,13.8,13.77,13.79,52800.0,11.1185,11.1266,11.1024,11.1185,52800.0
2010-07-16 11:40:00,13.79,13.79,13.79,13.79,23200.0,11.1185,11.1185,11.1185,11.1185,23200.0
2010-07-16 11:45:00,13.79,13.79,13.77,13.77,48800.0,11.1185,11.1185,11.1024,11.1024,48800.0
2010-07-16 11:50:00,13.78,13.78,13.75,13.75,53200.0,11.1105,11.1105,11.0863,11.0863,53200.0
2010-07-16 11:55:00,13.75,13.77,13.75,13.75,36400.0,11.0863,11.1024,11.0863,11.0863,36400.0
2010-07-16 12:00:00,13.74,13.76,13.74,13.75,19200.0,11.0782,11.0944,11.0782,11.0863,19200.0
2010-07-16 12:05:00,13.75,13.75,13.74,13.75,20000.0,11.0863,11.0863,11.0782,11.0863,20000.0
2010-07-16 12:10:00,13.77,13.77,13.74,13.75,31200.0,11.1024,11.1024,11.0782,11.0863,31200.0
2010-07-16 12:15:00,13.74,13.74,13.7,13.71,73600.0,11.0782,11.0782,11.046,11.054,73600.0
2010-07-16 12:20:00,13.71,13.72,13.7,13.72,20000.0,11.054,11.0621,11.046,11.0621,20000.0
2010-07-16 12:25:00,13.72,13.73,13.71,13.72,57200.0,11.0621,11.0702,11.054,11.0621,57200.0
2010-07-16 12:30:00,13.72,13.72,13.71,13.71,22000.0,11.0621,11.0621,11.054,11.054,22000.0
2010-07-16 12:35:00,13.71,13.71,13.69,13.71,17600.0,11.054,11.054,11.0379,11.054,17600.0
2010-07-16 12:40:00,13.72,13.73,13.71,13.72,33600.0,11.0621,11.0702,11.054,11.0621,33600.0
2010-07-16 12:45:00,13.73,13.73,13.71,13.73,22000.0,11.0702,11.0702,11.054,11.0702,22000.0
2010-07-16 12:50:00,13.73,13.73,13.72,13.72,17200.0,11.0702,11.0702,11.0621,11.0621,17200.0
2010-07-16 12:55:00,13.72,13.72,13.7,13.7,31600.0,11.0621,11.0621,11.046,11.046,31600.0
2010-07-16 13:00:00,13.71,13.71,13.7,13.71,25600.0,11.054,11.054,11.046,11.054,25600.0
2010-07-16 13:05:00,13.7,13.73,13.7,13.72,42000.0,11.046,11.0702,11.046,11.0621,42000.0
2010-07-16 13:10:00,13.72,13.73,13.71,13.72,59200.0,11.0621,11.0702,11.054,11.0621,59200.0
2010-07-16 13:15:00,13.72,13.74,13.72,13.74,27200.0,11.0621,11.0782,11.0621,11.0782,27200.0
2010-07-16 13:20:00,13.74,13.74,13.71,13.72,22800.0,11.0782,11.0782,11.054,11.0621,22800.0
2010-07-16 13:25:00,13.71,13.71,13.7,13.7,27600.0,11.054,11.054,11.046,11.046,27600.0
2010-07-16 13:30:00,13.7,13.74,13.69,13.74,36800.0,11.046,11.0782,11.0379,11.0782,36800.0
2010-07-16 13:35:00,13.74,13.74,13.72,13.72,41200.0,11.0782,11.0782,11.0621,11.0621,41200.0
2010-07-16 13:40:00,13.72,13.72,13.7,13.71,57600.0,11.0621,11.0621,11.046,11.054,57600.0
2010-07-16 13:45:00,13.7,13.7,13.67,13.7,76400.0,11.046,11.046,11.0218,11.046,76400.0
2010-07-16 13:50:00,13.69,13.69,13.67,13.67,36800.0,11.0379,11.0379,11.0218,11.0218,36800.0
2010-07-16 13:55:00,13.68,13.69,13.67,13.69,13200.0,11.0299,11.0379,11.0218,11.0379,13200.0
2010-07-16 14:00:00,13.68,13.69,13.68,13.69,26800.0,11.0299,11.0379,11.0299,11.0379,26800.0
2010-07-16 14:05:00,13.69,13.69,13.67,13.68,42000.0,11.0379,11.0379,11.0218,11.0299,42000.0
2010-07-16 14:10:00,13.68,13.7,13.67,13.68,44400.0,11.0299,11.046,11.0218,11.0299,44400.0
2010-07-16 14:15:00,13.68,13.68,13.65,13.65,72800.0,11.0299,11.0299,11.0057,11.0057,72800.0
2010-07-16 14:20:00,13.65,13.67,13.65,13.66,17200.0,11.0057,11.0218,11.0057,11.0137,17200.0
2010-07-16 14:25:00,13.67,13.68,13.66,13.66,31200.0,11.0218,11.0299,11.0137,11.0137,31200.0
2010-07-16 14:30:00,13.66,13.67,13.65,13.67,27600.0,11.0137,11.0218,11.0057,11.0218,27600.0
2010-07-16 14:35:00,13.67,13.67,13.64,13.65,53200.0,11.0218,11.0218,10.9976,11.0057,53200.0
2010-07-16 14:40:00,13.65,13.65,13.64,13.65,28400.0,11.0057,11.0057,10.9976,11.0057,28400.0
2010-07-16 14:45:00,13.65,13.67,13.65,13.65,48000.0,11.0057,11.0218,11.0057,11.0057,48000.0
2010-07-16 14:50:00,13.65,13.65,13.63,13.64,60000.0,11.0057,11.0057,10.9895,10.9976,60000.0
2010-07-16 14:55:00,13.64,13.65,13.63,13.63,62400.0,10.9976,11.0057,10.9895,10.9895,62400.0
2010-07-16 15:00:00,13.64,13.65,13.63,13.65,97200.0,10.9976,11.0057,10.9895,11.0057,97200.0
2010-07-16 15:05:00,13.65,13.66,13.6,13.61,106800.0,11.0057,11.0137,10.9654,10.9734,106800.0
2010-07-16 15:10:00,13.6,13.61,13.58,13.61,128800.0,10.9654,10.9734,10.9492,10.9734,128800.0
2010-07-16 15:15:00,13.61,13.62,13.6,13.6,121200.0,10.9734,10.9815,10.9654,10.9654,121200.0
2010-07-16 15:20:00,13.6,13.6,13.58,13.58,128000.0,10.9654,10.9654,10.9492,10.9492,128000.0
2010-07-16 15:25:00,13.57,13.6,13.57,13.59,216000.0,10.9412,10.9654,10.9412,10.9573,216000.0
2010-07-16 15:30:00,13.6,13.63,13.59,13.63,85600.0,10.9654,10.9895,10.9573,10.9895,85600.0
2010-07-16 15:35:00,13.63,13.65,13.62,13.62,40000.0,10.9895,11.0057,10.9815,10.9815,40000.0
2010-07-16 15:40:00,13.62,13.65,13.62,13.63,94400.0,10.9815,11.0057,10.9815,10.9895,94400.0
2010-07-16 15:45:00,13.63,13.63,13.57,13.58,75200.0,10.9895,10.9895,10.9412,10.9492,75200.0
2010-07-16 15:50:00,13.58,13.63,13.57,13.63,164800.0,10.9492,10.9895,10.9412,10.9895,164800.0
2010-07-16 15:55:00,13.63,13.63,13.59,13.6,113200.0,10.9895,10.9895,10.9573,10.9654,113200.0
2010-07-19 09:30:00,13.63,13.67,13.63,13.64,373600.0,10.9895,11.0218,10.9895,10.9976,373600.0
2010-07-19 09:35:00,13.65,13.69,13.63,13.63,84400.0,11.0057,11.0379,10.9895,10.9895,84400.0
2010-07-19 09:40:00,13.63,13.67,13.63,13.66,52800.0,10.9895,11.0218,10.9895,11.0137,52800.0
2010-07-19 09:45:00,13.66,13.69,13.64,13.65,121600.0,11.0137,11.0379,10.9976,11.0057,121600.0
2010-07-19 09:50:00,13.63,13.68,13.63,13.65,37600.0,10.9895,11.0299,10.9895,11.0057,37600.0
2010-07-19 09:55:00,13.66,13.66,13.63,13.64,35200.0,11.0137,11.0137,10.9895,10.9976,35200.0
2010-07-19 10:00:00,13.63,13.63,13.61,13.61,40800.0,10.9895,10.9895,10.9734,10.9734,40800.0
2010-07-19 10:05:00,13.63,13.63,13.56,13.56,23600.0,10.9895,10.9895,10.9331,10.9331,23600.0
2010-07-19 10:10:00,13.56,13.58,13.55,13.57,41200.0,10.9331,10.9492,10.925,10.9412,41200.0
2010-07-19 10:15:00,13.57,13.57,13.56,13.56,43200.0,10.9412,10.9412,10.9331,10.9331,43200.0
2010-07-19 10:20:00,13.57,13.57,13.52,13.52,88800.0,10.9412,10.9412,10.9009,10.9009,88800.0
2010-07-19 10:25:00,13.51,13.52,13.49,13.49,57200.0,10.8928,10.9009,10.8767,10.8767,57200.0
2010-07-19 10:30:00,13.49,13.52,13.48,13.49,91600.0,10.8767,10.9009,10.8686,10.8767,91600.0
2010-07-19 10:35:00,13.49,13.52,13.47,13.47,98000.0,10.8767,10.9009,10.8605,10.8605,98000.0
2010-07-19 10:40:00,13.47,13.49,13.46,13.48,72400.0,10.8605,10.8767,10.8525,10.8686,72400.0
2010-07-19 10:45:00,13.49,13.49,13.45,13.45,83600.0,10.8767,10.8767,10.8444,10.8444,83600.0
2010-07-19 10:50:00,13.44,13.44,13.42,13.43,57600.0,10.8363,10.8363,10.8202,10.8283,57600.0
2010-07-19 10:55:00,13.44,13.48,13.42,13.47,97600.0,10.8363,10.8686,10.8202,10.8605,97600.0
2010-07-19 11:00:00,13.47,13.52,13.47,13.51,28000.0,10.8605,10.9009,10.8605,10.8928,28000.0
2010-07-19 11:05:00,13.51,13.52,13.49,13.51,62400.0,10.8928,10.9009,10.8767,10.8928,62400.0
2010-07-19 11:10:00,13.5,13.51,13.49,13.5,33600.0,10.8847,10.8928,10.8767,10.8847,33600.0
2010-07-19 11:15:00,13.5,13.55,13.5,13.54,45600.0,10.8847,10.925,10.8847,10.917,45600.0
2010-07-19 11:20:00,13.53,13.56,13.53,13.56,14800.0,10.9089,10.9331,10.9089,10.9331,14800.0
2010-07-19 11:25:00,13.57,13.57,13.54,13.55,78800.0,10.9412,10.9412,10.917,10.925,78800.0
2010-07-19 11:30:00,13.55,13.55,13.53,13.53,15600.0,10.925,10.925,10.9089,10.9089,15600.0
2010-07-19 11:35:00,13.53,13.53,13.51,13.51,80400.0,10.9089,10.9089,10.8928,10.8928,80400.0
2010-07-19 11:40:00,13.51,13.52,13.51,13.52,21600.0,10.8928,10.9009,10.8928,10.9009,21600.0
2010-07-19 11:45:00,13.52,13.52,13.5,13.52,46800.0,10.9009,10.9009,10.8847,10.9009,46800.0
2010-07-19 11:50:00,13.52,13.56,13.52,13.56,99600.0,10.9009,10.9331,10.9009,10.9331,99600.0
2010-07-19 11:55:00,13.56,13.56,13.55,13.56,9200.0,10.9331,10.9331,10.925,10.9331,9200.0
2010-07-19 12:00:00,13.56,13.56,13.52,13.52,48800.0,10.9331,10.9331,10.9009,10.9009,48800.0
2010-07-19 12:05:00,13.51,13.52,13.5,13.52,85600.0,10.8928,10.9009,10.8847,10.9009,85600.0
2010-07-19 12:10:00,13.52,13.52,13.5,13.51,35200.0,10.9009,10.9009,10.8847,10.8928,35200.0
2010-07-19 12:15:00,13.5,13.54,13.5,13.54,22000.0,10.8847,10.917,10.8847,10.917,22000.0
2010-07-19 12:20:00,13.54,13.55,13.54,13.55,41600.0,10.917,10.925,10.917,10.925,41600.0
2010-07-19 12:25:00,13.54,13.57,13.54,13.56,30000.0,10.917,10.9412,10.917,10.9331,30000.0
2010-07-19 12:30:00,13.56,13.56,13.55,13.55,21200.0,10.9331,10.9331,10.925,10.925,21200.0
2010-07-19 12:35:00,13.56,13.59,13.56,13.58,38400.0,10.9331,10.9573,10.9331,10.9492,38400.0
2010-07-19 12:40:00,13.59,13.59,13.58,13.58,28800.0,10.9573,10.9573,10.9492,10.9492,28800.0
2010-07-19 12:45:00,13.58,13.6,13.58,13.6,18800.0,10.9492,10.9654,10.9492,10.9654,18800.0
2010-07-19 12:50:00,13.61,13.62,13.6,13.6,38800.0,10.9734,10.9815,10.9654,10.9654,38800.0
2010-07-19 12:55:00,13.59,13.59,13.57,13.58,106400.0,10.9573,10.9573,10.9412,10.9492,106400.0
2010-07-19 13:00:00,13.59,13.59,13.56,13.56,55200.0,10.9573,10.9573,10.9331,10.9331,55200.0
2010-07-19 13:05:00,13.56,13.56,13.55,13.56,43200.0,10.9331,10.9331,10.925,10.9331,43200.0
2010-07-19 13:10:00,13.56,13.56,13.54,13.55,67200.0,10.9331,10.9331,10.917,10.925,67200.0
2010-07-19 13:15:00,13.55,13.55,13.53,13.53,12800.0,10.925,10.925,10.9089,10.9089,12800.0
2010-07-19 13:20:00,13.53,13.55,13.53,13.54,14000.0,10.9089,10.925,10.9089,10.917,14000.0
2010-07-19 13:25:00,13.54,13.55,13.53,13.54,22800.0,10.917,10.925,10.9089,10.917,22800.0
2010-07-19 13:30:00,13.54,13.57,13.54,13.56,21600.0,10.917,10.9412,10.917,10.9331,21600.0
2010-07-19 13:35:00,13.55,13.55,13.54,13.55,17200.0,10.925,10.925,10.917,10.925,17200.0
2010-07-19 13:40:00,13.55,13.55,13.54,13.54,10400.0,10.925,10.925,10.917,10.917,10400.0
2010-07-19 13:45:00,13.52,13.54,13.52,13.54,22400.0,10.9009,10.917,10.9009,10.917,22400.0
2010-07-19 13:50:00,13.54,13.54,13.53,13.54,17600.0,10.917,10.917,10.9089,10.917,17600.0
2010-07-19 13:55:00,13.54,13.54,13.53,13.53,6800.0,10.917,10.917,10.9089,10.9089,6800.0
2010-07-19 14:00:00,13.55,13.55,13.55,13.55,4000.0,10.925,10.925,10.925,10.925,4000.0
2010-07-19 14:05:00,13.55,13.56,13.55,13.56,22000.0,10.925,10.9331,10.925,10.9331,22000.0
2010-07-19 14:10:00,13.56,13.59,13.56,13.59,7200.0,10.9331,10.9573,10.9331,10.9573,7200.0
2010-07-19 14:15:00,13.59,13.61,13.58,13.61,10000.0,10.9573,10.9734,10.9492,10.9734,10000.0
2010-07-19 14:20:00,13.61,13.61,13.59,13.6,10800.0,10.9734,10.9734,10.9573,10.9654,10800.0
2010-07-19 14:25:00,13.61,13.61,13.58,13.58,36400.0,10.9734,10.9734,10.9492,10.9492,36400.0
2010-07-19 14:30:00,13.58,13.59,13.57,13.59,6000.0,10.9492,10.9573,10.9412,10.9573,6000.0
2010-07-19 14:35:00,13.6,13.6,13.58,13.59,47600.0,10.9654,10.9654,10.9492,10.9573,47600.0
2010-07-19 14:40:00,13.6,13.62,13.6,13.62,21600.0,10.9654,10.9815,10.9654,10.9815,21600.0
2010-07-19 14:45:00,13.62,13.64,13.62,13.64,10400.0,10.9815,10.9976,10.9815,10.9976,10400.0
2010-07-19 14:50:00,13.64,13.65,13.63,13.65,19200.0,10.9976,11.0057,10.9895,11.0057,19200.0
2010-07-19 14:55:00,13.64,13.64,13.61,13.62,44800.0,10.9976,10.9976,10.9734,10.9815,44800.0
2010-07-19 15:00:00,13.62,13.65,13.61,13.65,18800.0,10.9815,11.0057,10.9734,11.0057,18800.0
2010-07-19 15:05:00,13.64,13.69,13.62,13.68,52000.0,10.9976,11.0379,10.9815,11.0299,52000.0
2010-07-19 15:10:00,13.69,13.69,13.68,13.69,18400.0,11.0379,11.0379,11.0299,11.0379,18400.0
2010-07-19 15:15:00,13.67,13.69,13.67,13.67,17600.0,11.0218,11.0379,11.0218,11.0218,17600.0
2010-07-19 15:20:00,13.67,13.67,13.64,13.65,24800.0,11.0218,11.0218,10.9976,11.0057,24800.0
2010-07-19 15:25:00,13.65,13.65,13.61,13.62,69200.0,11.0057,11.0057,10.9734,10.9815,69200.0
2010-07-19 15:30:00,13.62,13.64,13.61,13.63,94800.0,10.9815,10.9976,10.9734,10.9895,94800.0
2010-07-19 15:35:00,13.63,13.63,13.59,13.6,28000.0,10.9895,10.9895,10.9573,10.9654,28000.0
2010-07-19 15:40:00,13.6,13.63,13.6,13.63,23600.0,10.9654,10.9895,10.9654,10.9895,23600.0
2010-07-19 15:45:00,13.64,13.65,13.63,13.64,47200.0,10.9976,11.0057,10.9895,10.9976,47200.0
2010-07-19 15:50:00,13.65,13.66,13.63,13.65,57200.0,11.0057,11.0137,10.9895,11.0057,57200.0
2010-07-19 15:55:00,13.65,13.67,13.65,13.67,118400.0,11.0057,11.0218,11.0057,11.0218,118400.0
2010-07-20 09:30:00,13.49,13.49,13.44,13.47,117200.0,10.8767,10.8767,10.8363,10.8605,117200.0
2010-07-20 09:35:00,13.47,13.5,13.43,13.45,206800.0,10.8605,10.8847,10.8283,10.8444,206800.0
2010-07-20 09:40:00,13.45,13.48,13.44,13.48,173200.0,10.8444,10.8686,10.8363,10.8686,173200.0
2010-07-20 09:45:00,13.49,13.51,13.49,13.49,70400.0,10.8767,10.8928,10.8767,10.8767,70400.0
2010-07-20 09:50:00,13.5,13.56,13.5,13.55,74400.0,10.8847,10.9331,10.8847,10.925,74400.0
2010-07-20 09:55:00,13.55,13.55,13.52,13.52,21600.0,10.925,10.925,10.9009,10.9009,21600.0
2010-07-20 10:00:00,13.52,13.55,13.48,13.49,70800.0,10.9009,10.925,10.8686,10.8767,70800.0
2010-07-20 10:05:00,13.48,13.52,13.47,13.49,98400.0,10.8686,10.9009,10.8605,10.8767,98400.0
2010-07-20 10:10:00,13.49,13.53,13.46,13.46,132400.0,10.8767,10.9089,10.8525,10.8525,132400.0
2010-07-20 10:15:00,13.47,13.53,13.47,13.53,62400.0,10.8605,10.9089,10.8605,10.9089,62400.0
2010-07-20 10:20:00,13.53,13.57,13.53,13.56,132400.0,10.9089,10.9412,10.9089,10.9331,132400.0
2010-07-20 10:25:00,13.56,13.57,13.53,13.55,76400.0,10.9331,10.9412,10.9089,10.925,76400.0
2010-07-20 10:30:00,13.55,13.55,13.52,13.55,150000.0,10.925,10.925,10.9009,10.925,150000.0
2010-07-20 10:35:00,13.56,13.57,13.55,13.55,86400.0,10.9331,10.9412,10.925,10.925,86400.0
2010-07-20 10:40:00,13.55,13.58,13.55,13.56,26800.0,10.925,10.9492,10.925,10.9331,26800.0
2010-07-20 10:45:00,13.58,13.6,13.58,13.59,62400.0,10.9492,10.9654,10.9492,10.9573,62400.0
2010-07-20 10:50:00,13.58,13.6,13.58,13.58,99600.0,10.9492,10.9654,10.9492,10.9492,99600.0
2010-07-20 10:55:00,13.58,13.58,13.56,13.57,118800.0,10.9492,10.9492,10.9331,10.9412,118800.0
2010-07-20 11:00:00,13.58,13.6,13.57,13.59,83200.0,10.9492,10.9654,10.9412,10.9573,83200.0
2010-07-20 11:05:00,13.59,13.62,13.57,13.61,82800.0,10.9573,10.9815,10.9412,10.9734,82800.0
2010-07-20 11:10:00,13.61,13.63,13.61,13.62,61600.0,10.9734,10.9895,10.9734,10.9815,61600.0
2010-07-20 11:15:00,13.62,13.64,13.61,13.63,142800.0,10.9815,10.9976,10.9734,10.9895,142800.0
2010-07-20 11:20:00,13.64,13.64,13.62,13.62,94800.0,10.9976,10.9976,10.9815,10.9815,94800.0
2010-07-20 11:25:00,13.62,13.63,13.61,13.62,39200.0,10.9815,10.9895,10.9734,10.9815,39200.0
2010-07-20 11:30:00,13.62,13.63,13.6,13.61,50800.0,10.9815,10.9895,10.9654,10.9734,50800.0
2010-07-20 11:35:00,13.6,13.61,13.6,13.6,36400.0,10.9654,10.9734,10.9654,10.9654,36400.0
2010-07-20 11:40:00,13.6,13.6,13.56,13.59,29200.0,10.9654,10.9654,10.9331,10.9573,29200.0
2010-07-20 11:45:00,13.59,13.61,13.59,13.61,24000.0,10.9573,10.9734,10.9573,10.9734,24000.0
2010-07-20 11:50:00,13.61,13.61,13.58,13.59,22400.0,10.9734,10.9734,10.9492,10.9573,22400.0
2010-07-20 11:55:00,13.59,13.6,13.59,13.59,17200.0,10.9573,10.9654,10.9573,10.9573,17200.0
2010-07-20 12:00:00,13.59,13.59,13.58,13.58,20800.0,10.9573,10.9573,10.9492,10.9492,20800.0
2010-07-20 12:05:00,13.58,13.61,13.58,13.6,72000.0,10.9492,10.9734,10.9492,10.9654,72000.0
2010-07-20 12:10:00,13.6,13.61,13.56,13.56,32400.0,10.9654,10.9734,10.9331,10.9331,32400.0
2010-07-20 12:15:00,13.56,13.56,13.55,13.56,19200.0,10.9331,10.9331,10.925,10.9331,19200.0
2010-07-20 12:20:00,13.56,13.56,13.55,13.56,48000.0,10.9331,10.9331,10.925,10.9331,48000.0
2010-07-20 12:25:00,13.55,13.58,13.55,13.56,39200.0,10.925,10.9492,10.925,10.9331,39200.0
2010-07-20 12:30:00,13.57,13.58,13.56,13.57,14000.0,10.9412,10.9492,10.9331,10.9412,14000.0
2010-07-20 12:35:00,13.58,13.59,13.57,13.57,35600.0,10.9492,10.9573,10.9412,10.9412,35600.0
2010-07-20 12:40:00,13.57,13.59,13.57,13.59,16800.0,10.9412,10.9573,10.9412,10.9573,16800.0
2010-07-20 12:45:00,13.59,13.61,13.59,13.6,26000.0,10.9573,10.9734,10.9573,10.9654,26000.0
2010-07-20 12:50:00,13.6,13.6,13.59,13.59,16800.0,10.9654,10.9654,10.9573,10.9573,16800.0
2010-07-20 12:55:00,13.59,13.6,13.59,13.6,42000.0,10.9573,10.9654,10.9573,10.9654,42000.0
2010-07-20 13:00:00,13.6,13.61,13.6,13.61,19600.0,10.9654,10.9734,10.9654,10.9734,19600.0
2010-07-20 13:05:00,13.61,13.62,13.61,13.61,14800.0,10.9734,10.9815,10.9734,10.9734,14800.0
2010-07-20 13:10:00,13.61,13.61,13.58,13.58,18000.0,10.9734,10.9734,10.9492,10.9492,18000.0
2010-07-20 13:15:00,13.59,13.62,13.59,13.62,27600.0,10.9573,10.9815,10.9573,10.9815,27600.0
2010-07-20 13:20:00,13.61,13.63,13.6,13.6,52800.0,10.9734,10.9895,10.9654,10.9654,52800.0
2010-07-20 13:25:00,13.6,13.61,13.6,13.61,23600.0,10.9654,10.9734,10.9654,10.9734,23600.0
2010-07-20 13:30:00,13.61,13.65,13.6,13.65,49200.0,10.9734,11.0057,10.9654,11.0057,49200.0
2010-07-20 13:35:00,13.65,13.69,13.65,13.69,96800.0,11.0057,11.0379,11.0057,11.0379,96800.0
2010-07-20 13:40:00,13.69,13.71,13.68,13.68,74800.0,11.0379,11.054,11.0299,11.0299,74800.0
2010-07-20 13:45:00,13.68,13.69,13.67,13.68,33200.0,11.0299,11.0379,11.0218,11.0299,33200.0
2010-07-20 13:50:00,13.68,13.73,13.68,13.73,30000.0,11.0299,11.0702,11.0299,11.0702,30000.0
2010-07-20 13:55:00,13.74,13.77,13.74,13.76,76400.0,11.0782,11.1024,11.0782,11.0944,76400.0
2010-07-20 14:00:00,13.76,13.76,13.72,13.72,36800.0,11.0944,11.0944,11.0621,11.0621,36800.0
2010-07-20 14:05:00,13.72,13.73,13.72,13.72,8400.0,11.0621,11.0702,11.0621,11.0621,8400.0
2010-07-20 14:10:00,13.72,13.74,13.72,13.72,28400.0,11.0621,11.0782,11.0621,11.0621,28400.0
2010-07-20 14:15:00,13.72,13.73,13.71,13.72,22000.0,11.0621,11.0702,11.054,11.0621,22000.0
2010-07-20 14:20:00,13.71,13.72,13.69,13.69,28800.0,11.054,11.0621,11.0379,11.0379,28800.0
2010-07-20 14:25:00,13.69,13.72,13.69,13.72,20400.0,11.0379,11.0621,11.0379,11.0621,20400.0
2010-07-20 14:30:00,13.71,13.74,13.71,13.73,26000.0,11.054,11.0782,11.054,11.0702,26000.0
2010-07-20 14:35:00,13.73,13.73,13.71,13.72,18400.0,11.0702,11.0702,11.054,11.0621,18400.0
2010-07-20 14:40:00,13.71,13.72,13.7,13.71,54000.0,11.054,11.0621,11.046,11.054,54000.0
2010-07-20 14:45:00,13.7,13.74,13.7,13.74,32800.0,11.046,11.0782,11.046,11.0782,32800.0
2010-07-20 14:50:00,13.74,13.76,13.73,13.74,30800.0,11.0782,11.0944,11.0702,11.0782,30800.0
2010-07-20 14:55:00,13.73,13.74,13.71,13.72,18400.0,11.0702,11.0782,11.054,11.0621,18400.0
2010-07-20 15:00:00,13.72,13.75,13.71,13.75,29200.0,11.0621,11.0863,11.054,11.0863,29200.0
2010-07-20 15:05:00,13.75,13.75,13.73,13.75,40000.0,11.0863,11.0863,11.0702,11.0863,40000.0
2010-07-20 15:10:00,13.74,13.79,13.74,13.79,100000.0,11.0782,11.1185,11.0782,11.1185,100000.0
2010-07-20 15:15:00,13.79,13.8,13.77,13.77,35200.0,11.1185,11.1266,11.1024,11.1024,35200.0
2010-07-20 15:20:00,13.77,13.79,13.76,13.79,66800.0,11.1024,11.1185,11.0944,11.1185,66800.0
2010-07-20 15:25:00,13.79,13.81,13.78,13.8,206000.0,11.1185,11.1347,11.1105,11.1266,206000.0
2010-07-20 15:30:00,13.81,13.86,13.81,13.84,233600.0,11.1347,11.175,11.1347,11.1589,233600.0
2010-07-20 15:35:00,13.84,13.86,13.81,13.81,117200.0,11.1589,11.175,11.1347,11.1347,117200.0
2010-07-20 15:40:00,13.82,13.85,13.8,13.85,208400.0,11.1427,11.1669,11.1266,11.1669,208400.0
2010-07-20 15:45:00,13.85,13.9,13.85,13.9,189600.0,11.1669,11.2072,11.1669,11.2072,189600.0
2010-07-20 15:50:00,13.91,13.92,13.88,13.88,264000.0,11.2153,11.2234,11.1911,11.1911,264000.0
2010-07-20 15:55:00,13.87,13.91,13.87,13.9,278000.0,11.183,11.2153,11.183,11.2072,278000.0
2010-07-21 09:30:00,14.02,14.02,13.99,13.99,242400.0,11.304,11.304,11.2798,11.2798,242400.0
2010-07-21 09:35:00,13.99,14.0,13.95,13.95,59200.0,11.2798,11.2879,11.2476,11.2476,59200.0
2010-07-21 09:40:00,13.95,13.95,13.9,13.93,122400.0,11.2476,11.2476,11.2072,11.2314,122400.0
2010-07-21 09:45:00,13.93,13.93,13.86,13.88,91200.0,11.2314,11.2314,11.175,11.1911,91200.0
2010-07-21 09:50:00,13.88,13.89,13.85,13.85,103600.0,11.1911,11.1992,11.1669,11.1669,103600.0
2010-07-21 09:55:00,13.85,13.86,13.83,13.86,88000.0,11.1669,11.175,11.1508,11.175,88000.0
2010-07-21 10:00:00,13.86,13.86,13.82,13.85,149200.0,11.175,11.175,11.1427,11.1669,149200.0
2010-07-21 10:05:00,13.85,13.85,13.81,13.84,70000.0,11.1669,11.1669,11.1347,11.1589,70000.0
2010-07-21 10:10:00,13.84,13.88,13.84,13.86,156800.0,11.1589,11.1911,11.1589,11.175,156800.0
2010-07-21 10:15:00,13.86,13.9,13.86,13.88,110400.0,11.175,11.2072,11.175,11.1911,110400.0
2010-07-21 10:20:00,13.88,13.9,13.87,13.9,39600.0,11.1911,11.2072,11.183,11.2072,39600.0
2010-07-21 10:25:00,13.9,13.92,13.89,13.91,70400.0,11.2072,11.2234,11.1992,11.2153,70400.0
2010-07-21 10:30:00,13.91,13.92,13.88,13.88,60400.0,11.2153,11.2234,11.1911,11.1911,60400.0
2010-07-21 10:35:00,13.88,13.9,13.86,13.86,43200.0,11.1911,11.2072,11.175,11.175,43200.0
2010-07-21 10:40:00,13.86,13.88,13.85,13.87,13200.0,11.175,11.1911,11.1669,11.183,13200.0
2010-07-21 10:45:00,13.86,13.88,13.85,13.88,39600.0,11.175,11.1911,11.1669,11.1911,39600.0
2010-07-21 10:50:00,13.9,13.9,13.89,13.9,14000.0,11.2072,11.2072,11.1992,11.2072,14000.0
2010-07-21 10:55:00,13.9,13.9,13.86,13.86,16400.0,11.2072,11.2072,11.175,11.175,16400.0
2010-07-21 11:00:00,13.87,13.87,13.85,13.85,29600.0,11.183,11.183,11.1669,11.1669,29600.0
2010-07-21 11:05:00,13.85,13.85,13.8,13.8,27200.0,11.1669,11.1669,11.1266,11.1266,27200.0
2010-07-21 11:10:00,13.79,13.81,13.79,13.8,18800.0,11.1185,11.1347,11.1185,11.1266,18800.0
2010-07-21 11:15:00,13.8,13.8,13.78,13.78,42000.0,11.1266,11.1266,11.1105,11.1105,42000.0
2010-07-21 11:20:00,13.78,13.8,13.78,13.79,45600.0,11.1105,11.1266,11.1105,11.1185,45600.0
2010-07-21 11:25:00,13.79,13.8,13.79,13.8,12000.0,11.1185,11.1266,11.1185,11.1266,12000.0
2010-07-21 11:30:00,13.79,13.79,13.77,13.78,27600.0,11.1185,11.1185,11.1024,11.1105,27600.0
2010-07-21 11:35:00,13.78,13.82,13.78,13.82,8400.0,11.1105,11.1427,11.1105,11.1427,8400.0
2010-07-21 11:40:00,13.83,13.83,13.8,13.8,6800.0,11.1508,11.1508,11.1266,11.1266,6800.0
2010-07-21 11:45:00,13.8,13.8,13.79,13.8,22400.0,11.1266,11.1266,11.1185,11.1266,22400.0
2010-07-21 11:50:00,13.79,13.82,13.78,13.82,24800.0,11.1185,11.1427,11.1105,11.1427,24800.0
2010-07-21 11:55:00,13.83,13.84,13.83,13.84,10400.0,11.1508,11.1589,11.1508,11.1589,10400.0
2010-07-21 12:00:00,13.84,13.86,13.84,13.86,19200.0,11.1589,11.175,11.1589,11.175,19200.0
2010-07-21 12:05:00,13.86,13.87,13.85,13.86,22400.0,11.175,11.183,11.1669,11.175,22400.0
2010-07-21 12:10:00,13.86,13.89,13.85,13.88,26800.0,11.175,11.1992,11.1669,11.1911,26800.0
2010-07-21 12:15:00,13.88,13.89,13.85,13.86,27200.0,11.1911,11.1992,11.1669,11.175,27200.0
2010-07-21 12:20:00,13.86,13.86,13.85,13.86,44400.0,11.175,11.175,11.1669,11.175,44400.0
2010-07-21 12:25:00,13.87,13.89,13.87,13.88,42000.0,11.183,11.1992,11.183,11.1911,42000.0
2010-07-21 12:30:00,13.89,13.89,13.89,13.89,6800.0,11.1992,11.1992,11.1992,11.1992,6800.0
2010-07-21 12:35:00,13.9,13.92,13.9,13.92,6800.0,11.2072,11.2234,11.2072,11.2234,6800.0
2010-07-21 12:40:00,13.92,13.92,13.9,13.9,10400.0,11.2234,11.2234,11.2072,11.2072,10400.0
2010-07-21 12:45:00,13.9,13.91,13.89,13.9,14000.0,11.2072,11.2153,11.1992,11.2072,14000.0
2010-07-21 12:50:00,13.9,13.9,13.87,13.87,35200.0,11.2072,11.2072,11.183,11.183,35200.0
2010-07-21 12:55:00,13.88,13.88,13.86,13.86,6800.0,11.1911,11.1911,11.175,11.175,6800.0
2010-07-21 13:00:00,13.86,13.88,13.86,13.87,8000.0,11.175,11.1911,11.175,11.183,8000.0
2010-07-21 13:05:00,13.88,13.89,13.88,13.89,10800.0,11.1911,11.1992,11.1911,11.1992,10800.0
2010-07-21 13:10:00,13.88,13.88,13.87,13.88,10400.0,11.1911,11.1911,11.183,11.1911,10400.0
2010-07-21 13:15:00,13.89,13.89,13.88,13.88,4800.0,11.1992,11.1992,11.1911,11.1911,4800.0
2010-07-21 13:20:00,13.88,13.89,13.87,13.87,9200.0,11.1911,11.1992,11.183,11.183,9200.0
2010-07-21 13:25:00,13.86,13.88,13.86,13.88,7200.0,11.175,11.1911,11.175,11.1911,7200.0
2010-07-21 13:30:00,13.89,13.91,13.88,13.9,14800.0,11.1992,11.2153,11.1911,11.2072,14800.0
2010-07-21 13:35:00,13.9,13.9,13.89,13.89,20000.0,11.2072,11.2072,11.1992,11.1992,20000.0
2010-07-21 13:40:00,13.89,13.89,13.88,13.89,5600.0,11.1992,11.1992,11.1911,11.1992,5600.0
2010-07-21 13:45:00,13.88,13.89,13.88,13.89,10000.0,11.1911,11.1992,11.1911,11.1992,10000.0
2010-07-21 13:50:00,13.9,13.92,13.9,13.92,6400.0,11.2072,11.2234,11.2072,11.2234,6400.0
2010-07-21 13:55:00,13.93,13.93,13.89,13.89,19200.0,11.2314,11.2314,11.1992,11.1992,19200.0
2010-07-21 14:00:00,13.88,13.89,13.81,13.86,58400.0,11.1911,11.1992,11.1347,11.175,58400.0
2010-07-21 14:05:00,13.84,13.84,13.8,13.8,38000.0,11.1589,11.1589,11.1266,11.1266,38000.0
2010-07-21 14:10:00,13.79,13.79,13.65,13.69,109600.0,11.1185,11.1185,11.0057,11.0379,109600.0
2010-07-21 14:15:00,13.69,13.74,13.68,13.74,67600.0,11.0379,11.0782,11.0299,11.0782,67600.0
2010-07-21 14:20:00,13.74,13.76,13.71,13.74,67600.0,11.0782,11.0944,11.054,11.0782,67600.0
2010-07-21 14:25:00,13.75,13.76,13.73,13.73,34800.0,11.0863,11.0944,11.0702,11.0702,34800.0
2010-07-21 14:30:00,13.73,13.73,13.69,13.7,111600.0,11.0702,11.0702,11.0379,11.046,111600.0
2010-07-21 14:35:00,13.7,13.71,13.68,13.71,58800.0,11.046,11.054,11.0299,11.054,58800.0
2010-07-21 14:40:00,13.72,13.75,13.71,13.73,34400.0,11.0621,11.0863,11.054,11.0702,34400.0
2010-07-21 14:45:00,13.73,13.73,13.7,13.72,59200.0,11.0702,11.0702,11.046,11.0621,59200.0
2010-07-21 14:50:00,13.71,13.72,13.66,13.67,60800.0,11.054,11.0621,11.0137,11.0218,60800.0
2010-07-21 14:55:00,13.66,13.68,13.63,13.63,53600.0,11.0137,11.0299,10.9895,10.9895,53600.0
2010-07-21 15:00:00,13.63,13.65,13.62,13.65,8800.0,10.9895,11.0057,10.9815,11.0057,8800.0
2010-07-21 15:05:00,13.65,13.7,13.65,13.7,89200.0,11.0057,11.046,11.0057,11.046,89200.0
2010-07-21 15:10:00,13.7,13.72,13.69,13.72,22800.0,11.046,11.0621,11.0379,11.0621,22800.0
2010-07-21 15:15:00,13.72,13.75,13.68,13.68,102400.0,11.0621,11.0863,11.0299,11.0299,102400.0
2010-07-21 15:20:00,13.68,13.74,13.66,13.72,43600.0,11.0299,11.0782,11.0137,11.0621,43600.0
2010-07-21 15:25:00,13.71,13.72,13.68,13.68,41200.0,11.054,11.0621,11.0299,11.0299,41200.0
2010-07-21 15:30:00,13.67,13.71,13.67,13.7,36800.0,11.0218,11.054,11.0218,11.046,36800.0
2010-07-21 15:35:00,13.7,13.71,13.68,13.68,69600.0,11.046,11.054,11.0299,11.0299,69600.0
2010-07-21 15:40:00,13.67,13.68,13.65,13.68,23200.0,11.0218,11.0299,11.0057,11.0299,23200.0
2010-07-21 15:45:00,13.69,13.7,13.67,13.67,76000.0,11.0379,11.046,11.0218,11.0218,76000.0
2010-07-21 15:50:00,13.69,13.7,13.67,13.68,42800.0,11.0379,11.046,11.0218,11.0299,42800.0
2010-07-21 15:55:00,13.68,13.68,13.65,13.65,126400.0,11.0299,11.0299,11.0057,11.0057,126400.0
2010-07-22 09:30:00,13.83,13.94,13.83,13.92,220400.0,11.1508,11.2395,11.1508,11.2234,220400.0
2010-07-22 09:35:00,13.93,13.94,13.91,13.91,74000.0,11.2314,11.2395,11.2153,11.2153,74000.0
2010-07-22 09:40:00,13.92,13.96,13.91,13.94,169600.0,11.2234,11.2556,11.2153,11.2395,169600.0
2010-07-22 09:45:00,13.95,13.97,13.94,13.95,63600.0,11.2476,11.2637,11.2395,11.2476,63600.0
2010-07-22 09:50:00,13.95,13.97,13.94,13.95,171200.0,11.2476,11.2637,11.2395,11.2476,171200.0
2010-07-22 09:55:00,13.95,13.97,13.94,13.97,92400.0,11.2476,11.2637,11.2395,11.2637,92400.0
2010-07-22 10:00:00,13.98,14.05,13.97,14.04,242400.0,11.2717,11.3282,11.2637,11.3201,242400.0
2010-07-22 10:05:00,14.05,14.05,14.0,14.01,104400.0,11.3282,11.3282,11.2879,11.2959,104400.0
2010-07-22 10:10:00,14.01,14.04,14.01,14.04,104000.0,11.2959,11.3201,11.2959,11.3201,104000.0
2010-07-22 10:15:00,14.05,14.06,14.03,14.03,50800.0,11.3282,11.3362,11.3121,11.3121,50800.0
2010-07-22 10:20:00,14.04,14.06,14.02,14.03,62800.0,11.3201,11.3362,11.304,11.3121,62800.0
2010-07-22 10:25:00,14.02,14.05,14.02,14.03,46400.0,11.304,11.3282,11.304,11.3121,46400.0
2010-07-22 10:30:00,14.04,14.04,14.02,14.02,13200.0,11.3201,11.3201,11.304,11.304,13200.0
2010-07-22 10:35:00,14.02,14.05,14.02,14.03,40000.0,11.304,11.3282,11.304,11.3121,40000.0
2010-07-22 10:40:00,14.04,14.09,14.04,14.06,36400.0,11.3201,11.3604,11.3201,11.3362,36400.0
2010-07-22 10:45:00,14.06,14.09,14.06,14.09,23200.0,11.3362,11.3604,11.3362,11.3604,23200.0
2010-07-22 10:50:00,14.09,14.12,14.08,14.12,60000.0,11.3604,11.3846,11.3524,11.3846,60000.0
2010-07-22 10:55:00,14.11,14.12,14.07,14.07,31600.0,11.3766,11.3846,11.3443,11.3443,31600.0
2010-07-22 11:00:00,14.07,14.09,14.07,14.08,11200.0,11.3443,11.3604,11.3443,11.3524,11200.0
2010-07-22 11:05:00,14.08,14.09,14.08,14.08,27200.0,11.3524,11.3604,11.3524,11.3524,27200.0
2010-07-22 11:10:00,14.08,14.08,14.07,14.08,16800.0,11.3524,11.3524,11.3443,11.3524,16800.0
2010-07-22 11:15:00,14.08,14.08,14.06,14.08,15600.0,11.3524,11.3524,11.3362,11.3524,15600.0
2010-07-22 11:20:00,14.07,14.08,14.07,14.07,21600.0,11.3443,11.3524,11.3443,11.3443,21600.0
2010-07-22 11:25:00,14.08,14.09,14.07,14.08,18800.0,11.3524,11.3604,11.3443,11.3524,18800.0
2010-07-22 11:30:00,14.08,14.08,14.05,14.05,22400.0,11.3524,11.3524,11.3282,11.3282,22400.0
2010-07-22 11:35:00,14.05,14.05,14.02,14.02,90000.0,11.3282,11.3282,11.304,11.304,90000.0
2010-07-22 11:40:00,14.02,14.04,14.02,14.02,15600.0,11.304,11.3201,11.304,11.304,15600.0
2010-07-22 11:45:00,14.02,14.04,14.02,14.03,11200.0,11.304,11.3201,11.304,11.3121,11200.0
2010-07-22 11:50:00,14.03,14.03,13.99,14.0,52800.0,11.3121,11.3121,11.2798,11.2879,52800.0
2010-07-22 11:55:00,14.0,14.01,13.99,14.01,47200.0,11.2879,11.2959,11.2798,11.2959,47200.0
2010-07-22 12:00:00,14.01,14.02,14.01,14.02,21600.0,11.2959,11.304,11.2959,11.304,21600.0
2010-07-22 12:05:00,14.02,14.02,14.0,14.02,21200.0,11.304,11.304,11.2879,11.304,21200.0
2010-07-22 12:10:00,14.02,14.02,14.0,14.01,6800.0,11.304,11.304,11.2879,11.2959,6800.0
2010-07-22 12:15:00,14.0,14.03,14.0,14.03,11200.0,11.2879,11.3121,11.2879,11.3121,11200.0
2010-07-22 12:20:00,14.03,14.03,14.0,14.01,28000.0,11.3121,11.3121,11.2879,11.2959,28000.0
2010-07-22 12:25:00,14.01,14.02,14.01,14.02,17200.0,11.2959,11.304,11.2959,11.304,17200.0
2010-07-22 12:30:00,14.02,14.02,14.02,14.02,13600.0,11.304,11.304,11.304,11.304,13600.0
2010-07-22 12:35:00,14.02,14.02,14.01,14.02,9200.0,11.304,11.304,11.2959,11.304,9200.0
2010-07-22 12:40:00,14.02,14.03,14.01,14.03,10400.0,11.304,11.3121,11.2959,11.3121,10400.0
2010-07-22 12:45:00,14.02,14.02,14.02,14.02,4000.0,11.304,11.304,11.304,11.304,4000.0
2010-07-22 12:50:00,14.03,14.04,14.02,14.04,23600.0,11.3121,11.3201,11.304,11.3201,23600.0
2010-07-22 12:55:00,14.05,14.05,14.05,14.05,7600.0,11.3282,11.3282,11.3282,11.3282,7600.0
2010-07-22 13:00:00,14.06,14.06,14.04,14.05,13600.0,11.3362,11.3362,11.3201,11.3282,13600.0
2010-07-22 13:05:00,14.05,14.06,14.05,14.06,25600.0,11.3282,11.3362,11.3282,11.3362,25600.0
2010-07-22 13:10:00,14.06,14.08,14.06,14.07,4000.0,11.3362,11.3524,11.3362,11.3443,4000.0
2010-07-22 13:15:00,14.07,14.07,14.06,14.07,9200.0,11.3443,11.3443,11.3362,11.3443,9200.0
2010-07-22 13:20:00,14.07,14.08,14.06,14.07,16000.0,11.3443,11.3524,11.3362,11.3443,16000.0
2010-07-22 13:25:00,14.07,14.07,14.04,14.05,24000.0,11.3443,11.3443,11.3201,11.3282,24000.0
2010-07-22 13:30:00,14.05,14.05,14.04,14.04,20800.0,11.3282,11.3282,11.3201,11.3201,20800.0
2010-07-22 13:35:00,14.04,14.05,14.03,14.03,20000.0,11.3201,11.3282,11.3121,11.3121,20000.0
2010-07-22 13:40:00,14.03,14.04,14.03,14.04,10800.0,11.3121,11.3201,11.3121,11.3201,10800.0
2010-07-22 13:45:00,14.04,14.05,14.04,14.05,12800.0,11.3201,11.3282,11.3201,11.3282,12800.0
2010-07-22 13:50:00,14.05,14.05,14.02,14.02,18800.0,11.3282,11.3282,11.304,11.304,18800.0
2010-07-22 13:55:00,14.02,14.04,14.02,14.04,3600.0,11.304,11.3201,11.304,11.3201,3600.0
2010-07-22 14:00:00,14.04,14.06,14.04,14.06,7200.0,11.3201,11.3362,11.3201,11.3362,7200.0
2010-07-22 14:05:00,14.07,14.08,14.07,14.08,12000.0,11.3443,11.3524,11.3443,11.3524,12000.0
2010-07-22 14:10:00,14.07,14.09,14.07,14.09,27600.0,11.3443,11.3604,11.3443,11.3604,27600.0
2010-07-22 14:15:00,14.09,14.1,14.08,14.08,22800.0,11.3604,11.3685,11.3524,11.3524,22800.0
2010-07-22 14:20:00,14.08,14.08,14.07,14.07,7600.0,11.3524,11.3524,11.3443,11.3443,7600.0
2010-07-22 14:25:00,14.08,14.12,14.08,14.12,50000.0,11.3524,11.3846,11.3524,11.3846,50000.0
2010-07-22 14:30:00,14.12,14.12,14.09,14.1,60000.0,11.3846,11.3846,11.3604,11.3685,60000.0
2010-07-22 14:35:00,14.1,14.11,14.09,14.09,50400.0,11.3685,11.3766,11.3604,11.3604,50400.0
2010-07-22 14:40:00,14.08,14.08,14.06,14.08,32800.0,11.3524,11.3524,11.3362,11.3524,32800.0
2010-07-22 14:45:00,14.09,14.09,14.07,14.09,28400.0,11.3604,11.3604,11.3443,11.3604,28400.0
2010-07-22 14:50:00,14.09,14.1,14.08,14.1,12000.0,11.3604,11.3685,11.3524,11.3685,12000.0
2010-07-22 14:55:00,14.1,14.11,14.1,14.11,43600.0,11.3685,11.3766,11.3685,11.3766,43600.0
2010-07-22 15:00:00,14.11,14.11,14.1,14.11,18400.0,11.3766,11.3766,11.3685,11.3766,18400.0
2010-07-22 15:05:00,14.1,14.1,14.08,14.09,32000.0,11.3685,11.3685,11.3524,11.3604,32000.0
2010-07-22 15:10:00,14.09,14.11,14.09,14.11,50400.0,11.3604,11.3766,11.3604,11.3766,50400.0
2010-07-22 15:15:00,14.11,14.15,14.1,14.14,144400.0,11.3766,11.4088,11.3685,11.4007,144400.0
2010-07-22 15:20:00,14.15,14.15,14.13,14.14,109600.0,11.4088,11.4088,11.3927,11.4007,109600.0
2010-07-22 15:25:00,14.15,14.15,14.13,14.13,171600.0,11.4088,11.4088,11.3927,11.3927,171600.0
2010-07-22 15:30:00,14.13,14.14,14.12,14.12,56800.0,11.3927,11.4007,11.3846,11.3846,56800.0
2010-07-22 15:35:00,14.12,14.12,14.04,14.07,107600.0,11.3846,11.3846,11.3201,11.3443,107600.0
2010-07-22 15:40:00,14.06,14.09,14.05,14.09,68800.0,11.3362,11.3604,11.3282,11.3604,68800.0
2010-07-22 15:45:00,14.09,14.11,14.09,14.1,146000.0,11.3604,11.3766,11.3604,11.3685,146000.0
2010-07-22 15:50:00,14.1,14.13,14.1,14.11,331200.0,11.3685,11.3927,11.3685,11.3766,331200.0
2010-07-22 15:55:00,14.12,14.14,14.12,14.12,572000.0,11.3846,11.4007,11.3846,11.3846,572000.0
2010-07-23 09:30:00,14.05,14.06,14.01,14.01,136000.0,11.3282,11.3362,11.2959,11.2959,136000.0
2010-07-23 09:35:00,14.02,14.06,14.02,14.06,131600.0,11.304,11.3362,11.304,11.3362,131600.0
2010-07-23 09:40:00,14.06,14.12,14.05,14.11,137600.0,11.3362,11.3846,11.3282,11.3766,137600.0
2010-07-23 09:45:00,14.11,14.12,14.06,14.08,134000.0,11.3766,11.3846,11.3362,11.3524,134000.0
2010-07-23 09:50:00,14.08,14.08,14.03,14.05,150400.0,11.3524,11.3524,11.3121,11.3282,150400.0
2010-07-23 09:55:00,14.06,14.08,14.02,14.02,37600.0,11.3362,11.3524,11.304,11.304,37600.0
2010-07-23 10:00:00,14.02,14.07,14.01,14.05,71200.0,11.304,11.3443,11.2959,11.3282,71200.0
2010-07-23 10:05:00,14.06,14.09,14.05,14.08,43200.0,11.3362,11.3604,11.3282,11.3524,43200.0
2010-07-23 10:10:00,14.08,14.13,14.06,14.13,54400.0,11.3524,11.3927,11.3362,11.3927,54400.0
2010-07-23 10:15:00,14.12,14.13,14.1,14.12,26000.0,11.3846,11.3927,11.3685,11.3846,26000.0
2010-07-23 10:20:00,14.12,14.12,14.1,14.11,49600.0,11.3846,11.3846,11.3685,11.3766,49600.0
2010-07-23 10:25:00,14.12,14.17,14.12,14.16,80800.0,11.3846,11.4249,11.3846,11.4169,80800.0
2010-07-23 10:30:00,14.17,14.21,14.17,14.2,92000.0,11.4249,11.4572,11.4249,11.4491,92000.0
2010-07-23 10:35:00,14.2,14.21,14.17,14.18,81200.0,11.4491,11.4572,11.4249,11.433,81200.0
2010-07-23 10:40:00,14.19,14.21,14.18,14.2,67200.0,11.4411,11.4572,11.433,11.4491,67200.0
2010-07-23 10:45:00,14.2,14.21,14.19,14.2,38000.0,11.4491,11.4572,11.4411,11.4491,38000.0
2010-07-23 10:50:00,14.19,14.19,14.17,14.18,76400.0,11.4411,11.4411,11.4249,11.433,76400.0
2010-07-23 10:55:00,14.18,14.2,14.16,14.16,72000.0,11.433,11.4491,11.4169,11.4169,72000.0
2010-07-23 11:00:00,14.17,14.18,14.15,14.18,113200.0,11.4249,11.433,11.4088,11.433,113200.0
2010-07-23 11:05:00,14.19,14.21,14.18,14.19,50400.0,11.4411,11.4572,11.433,11.4411,50400.0
2010-07-23 11:10:00,14.2,14.2,14.17,14.17,19600.0,11.4491,11.4491,11.4249,11.4249,19600.0
2010-07-23 11:15:00,14.18,14.18,14.17,14.17,224400.0,11.433,11.433,11.4249,11.4249,224400.0
2010-07-23 11:20:00,14.17,14.17,14.14,14.15,84000.0,11.4249,11.4249,11.4007,11.4088,84000.0
2010-07-23 11:25:00,14.15,14.17,14.15,14.17,107600.0,11.4088,11.4249,11.4088,11.4249,107600.0
2010-07-23 11:30:00,14.17,14.2,14.17,14.19,105600.0,11.4249,11.4491,11.4249,11.4411,105600.0
2010-07-23 11:35:00,14.2,14.2,14.2,14.2,23600.0,11.4491,11.4491,11.4491,11.4491,23600.0
2010-07-23 11:40:00,14.2,14.2,14.15,14.17,64800.0,11.4491,11.4491,11.4088,11.4249,64800.0
2010-07-23 11:45:00,14.17,14.2,14.17,14.19,50800.0,11.4249,11.4491,11.4249,11.4411,50800.0
2010-07-23 11:50:00,14.2,14.22,14.2,14.22,29200.0,11.4491,11.4652,11.4491,11.4652,29200.0
2010-07-23 11:55:00,14.23,14.24,14.19,14.21,36800.0,11.4733,11.4814,11.4411,11.4572,36800.0
2010-07-23 12:00:00,14.22,14.27,14.19,14.2,196800.0,11.4652,11.5056,11.4411,11.4491,196800.0
2010-07-23 12:05:00,14.2,14.23,14.2,14.21,110400.0,11.4491,11.4733,11.4491,11.4572,110400.0
2010-07-23 12:10:00,14.2,14.2,14.14,14.2,122400.0,11.4491,11.4491,11.4007,11.4491,122400.0
2010-07-23 12:15:00,14.2,14.23,14.17,14.22,107600.0,11.4491,11.4733,11.4249,11.4652,107600.0
2010-07-23 12:20:00,14.23,14.23,14.19,14.2,70800.0,11.4733,11.4733,11.4411,11.4491,70800.0
2010-07-23 12:25:00,14.2,14.22,14.2,14.21,30400.0,11.4491,11.4652,11.4491,11.4572,30400.0
2010-07-23 12:30:00,14.22,14.22,14.19,14.22,126400.0,11.4652,11.4652,11.4411,11.4652,126400.0
2010-07-23 12:35:00,14.21,14.21,14.18,14.2,72800.0,11.4572,11.4572,11.433,11.4491,72800.0
2010-07-23 12:40:00,14.19,14.2,14.15,14.15,60800.0,11.4411,11.4491,11.4088,11.4088,60800.0
2010-07-23 12:45:00,14.15,14.16,14.14,14.16,214400.0,11.4088,11.4169,11.4007,11.4169,214400.0
2010-07-23 12:50:00,14.16,14.19,14.16,14.19,73200.0,11.4169,11.4411,11.4169,11.4411,73200.0
2010-07-23 12:55:00,14.19,14.22,14.19,14.22,59200.0,11.4411,11.4652,11.4411,11.4652,59200.0
2010-07-23 13:00:00,14.22,14.22,14.18,14.18,62800.0,11.4652,11.4652,11.433,11.433,62800.0
2010-07-23 13:05:00,14.17,14.19,14.16,14.18,62400.0,11.4249,11.4411,11.4169,11.433,62400.0
2010-07-23 13:10:00,14.19,14.28,14.19,14.28,88400.0,11.4411,11.5136,11.4411,11.5136,88400.0
2010-07-23 13:15:00,14.27,14.31,14.27,14.3,68000.0,11.5056,11.5378,11.5056,11.5297,68000.0
2010-07-23 13:20:00,14.3,14.35,14.3,14.35,101600.0,11.5297,11.5701,11.5297,11.5701,101600.0
2010-07-23 13:25:00,14.35,14.42,14.35,14.42,194400.0,11.5701,11.6265,11.5701,11.6265,194400.0
2010-07-23 13:30:00,14.43,14.44,14.4,14.41,106800.0,11.6346,11.6426,11.6104,11.6184,106800.0
2010-07-23 13:35:00,14.41,14.42,14.39,14.39,79600.0,11.6184,11.6265,11.6023,11.6023,79600.0
2010-07-23 13:40:00,14.4,14.4,14.38,14.39,35200.0,11.6104,11.6104,11.5942,11.6023,35200.0
2010-07-23 13:45:00,14.38,14.38,14.35,14.35,67600.0,11.5942,11.5942,11.5701,11.5701,67600.0
2010-07-23 13:50:00,14.35,14.38,14.35,14.37,93600.0,11.5701,11.5942,11.5701,11.5862,93600.0
2010-07-23 13:55:00,14.38,14.4,14.38,14.38,55200.0,11.5942,11.6104,11.5942,11.5942,55200.0
2010-07-23 14:00:00,14.39,14.4,14.37,14.4,130800.0,11.6023,11.6104,11.5862,11.6104,130800.0
2010-07-23 14:05:00,14.4,14.42,14.4,14.4,102400.0,11.6104,11.6265,11.6104,11.6104,102400.0
2010-07-23 14:10:00,14.41,14.41,14.38,14.38,26000.0,11.6184,11.6184,11.5942,11.5942,26000.0
2010-07-23 14:15:00,14.38,14.39,14.38,14.39,41600.0,11.5942,11.6023,11.5942,11.6023,41600.0
2010-07-23 14:20:00,14.39,14.39,14.34,14.35,130000.0,11.6023,11.6023,11.562,11.5701,130000.0
2010-07-23 14:25:00,14.35,14.36,14.34,14.36,79600.0,11.5701,11.5781,11.562,11.5781,79600.0
2010-07-23 14:30:00,14.36,14.37,14.35,14.36,76800.0,11.5781,11.5862,11.5701,11.5781,76800.0
2010-07-23 14:35:00,14.37,14.37,14.34,14.36,45200.0,11.5862,11.5862,11.562,11.5781,45200.0
2010-07-23 14:40:00,14.35,14.39,14.35,14.38,373600.0,11.5701,11.6023,11.5701,11.5942,373600.0
2010-07-23 14:45:00,14.39,14.4,14.37,14.38,131200.0,11.6023,11.6104,11.5862,11.5942,131200.0
2010-07-23 14:50:00,14.39,14.41,14.39,14.41,112800.0,11.6023,11.6184,11.6023,11.6184,112800.0
2010-07-23 14:55:00,14.41,14.42,14.38,14.39,203200.0,11.6184,11.6265,11.5942,11.6023,203200.0
2010-07-23 15:00:00,14.39,14.4,14.37,14.37,140800.0,11.6023,11.6104,11.5862,11.5862,140800.0
2010-07-23 15:05:00,14.37,14.39,14.36,14.39,113200.0,11.5862,11.6023,11.5781,11.6023,113200.0
2010-07-23 15:10:00,14.39,14.4,14.38,14.38,90000.0,11.6023,11.6104,11.5942,11.5942,90000.0
2010-07-23 15:15:00,14.38,14.4,14.36,14.4,160800.0,11.5942,11.6104,11.5781,11.6104,160800.0
2010-07-23 15:20:00,14.4,14.4,14.39,14.4,40800.0,11.6104,11.6104,11.6023,11.6104,40800.0
2010-07-23 15:25:00,14.4,14.4,14.36,14.38,159600.0,11.6104,11.6104,11.5781,11.5942,159600.0
2010-07-23 15:30:00,14.39,14.4,14.37,14.4,94000.0,11.6023,11.6104,11.5862,11.6104,94000.0
2010-07-23 15:35:00,14.4,14.4,14.35,14.36,123600.0,11.6104,11.6104,11.5701,11.5781,123600.0
2010-07-23 15:40:00,14.37,14.38,14.33,14.37,157600.0,11.5862,11.5942,11.5539,11.5862,157600.0
2010-07-23 15:45:00,14.37,14.41,14.37,14.4,130000.0,11.5862,11.6184,11.5862,11.6104,130000.0
2010-07-23 15:50:00,14.41,14.43,14.4,14.42,134800.0,11.6184,11.6346,11.6104,11.6265,134800.0
2010-07-23 15:55:00,14.42,14.44,14.41,14.41,422000.0,11.6265,11.6426,11.6184,11.6184,422000.0
2010-07-26 09:30:00,14.46,14.5,14.44,14.45,118400.0,11.6588,11.691,11.6426,11.6507,118400.0
2010-07-26 09:35:00,14.45,14.47,14.43,14.44,36400.0,11.6507,11.6668,11.6346,11.6426,36400.0
2010-07-26 09:40:00,14.43,14.43,14.39,14.42,113200.0,11.6346,11.6346,11.6023,11.6265,113200.0
2010-07-26 09:45:00,14.42,14.45,14.42,14.43,20000.0,11.6265,11.6507,11.6265,11.6346,20000.0
2010-07-26 09:50:00,14.43,14.45,14.42,14.45,43200.0,11.6346,11.6507,11.6265,11.6507,43200.0
2010-07-26 09:55:00,14.46,14.47,14.45,14.46,95200.0,11.6588,11.6668,11.6507,11.6588,95200.0
2010-07-26 10:00:00,14.47,14.56,14.47,14.54,203600.0,11.6668,11.7394,11.6668,11.7233,203600.0
2010-07-26 10:05:00,14.54,14.57,14.53,14.56,170000.0,11.7233,11.7474,11.7152,11.7394,170000.0
2010-07-26 10:10:00,14.57,14.61,14.56,14.61,50800.0,11.7474,11.7797,11.7394,11.7797,50800.0
2010-07-26 10:15:00,14.61,14.63,14.61,14.62,64800.0,11.7797,11.7958,11.7797,11.7878,64800.0
2010-07-26 10:20:00,14.62,14.62,14.58,14.58,74000.0,11.7878,11.7878,11.7555,11.7555,74000.0
2010-07-26 10:25:00,14.59,14.59,14.56,14.58,85200.0,11.7636,11.7636,11.7394,11.7555,85200.0
2010-07-26 10:30:00,14.58,14.59,14.53,14.56,56800.0,11.7555,11.7636,11.7152,11.7394,56800.0
2010-07-26 10:35:00,14.56,14.62,14.56,14.62,73200.0,11.7394,11.7878,11.7394,11.7878,73200.0
2010-07-26 10:40:00,14.63,14.63,14.59,14.59,38400.0,11.7958,11.7958,11.7636,11.7636,38400.0
2010-07-26 10:45:00,14.59,14.59,14.56,14.59,66400.0,11.7636,11.7636,11.7394,11.7636,66400.0
2010-07-26 10:50:00,14.59,14.59,14.57,14.58,21600.0,11.7636,11.7636,11.7474,11.7555,21600.0
2010-07-26 10:55:00,14.6,14.6,14.59,14.6,25600.0,11.7716,11.7716,11.7636,11.7716,25600.0
2010-07-26 11:00:00,14.61,14.62,14.59,14.6,145200.0,11.7797,11.7878,11.7636,11.7716,145200.0
2010-07-26 11:05:00,14.61,14.61,14.58,14.58,42800.0,11.7797,11.7797,11.7555,11.7555,42800.0
2010-07-26 11:10:00,14.59,14.61,14.58,14.61,75200.0,11.7636,11.7797,11.7555,11.7797,75200.0
2010-07-26 11:15:00,14.61,14.65,14.61,14.64,60800.0,11.7797,11.8119,11.7797,11.8039,60800.0
2010-07-26 11:20:00,14.64,14.64,14.62,14.63,34400.0,11.8039,11.8039,11.7878,11.7958,34400.0
2010-07-26 11:25:00,14.63,14.65,14.63,14.65,55600.0,11.7958,11.8119,11.7958,11.8119,55600.0
2010-07-26 11:30:00,14.64,14.65,14.62,14.63,71600.0,11.8039,11.8119,11.7878,11.7958,71600.0
2010-07-26 11:35:00,14.63,14.65,14.63,14.65,39200.0,11.7958,11.8119,11.7958,11.8119,39200.0
2010-07-26 11:40:00,14.64,14.66,14.63,14.66,22400.0,11.8039,11.82,11.7958,11.82,22400.0
2010-07-26 11:45:00,14.67,14.67,14.65,14.67,55600.0,11.8281,11.8281,11.8119,11.8281,55600.0
2010-07-26 11:50:00,14.67,14.67,14.66,14.67,37200.0,11.8281,11.8281,11.82,11.8281,37200.0
2010-07-26 11:55:00,14.67,14.67,14.65,14.65,31600.0,11.8281,11.8281,11.8119,11.8119,31600.0
2010-07-26 12:00:00,14.65,14.66,14.65,14.66,37200.0,11.8119,11.82,11.8119,11.82,37200.0
2010-07-26 12:05:00,14.66,14.68,14.66,14.68,47200.0,11.82,11.8361,11.82,11.8361,47200.0
2010-07-26 12:10:00,14.68,14.69,14.67,14.67,54400.0,11.8361,11.8442,11.8281,11.8281,54400.0
2010-07-26 12:15:00,14.66,14.67,14.66,14.66,30400.0,11.82,11.8281,11.82,11.82,30400.0
2010-07-26 12:20:00,14.66,14.67,14.66,14.67,28800.0,11.82,11.8281,11.82,11.8281,28800.0
2010-07-26 12:25:00,14.68,14.68,14.67,14.67,43200.0,11.8361,11.8361,11.8281,11.8281,43200.0
2010-07-26 12:30:00,14.67,14.68,14.65,14.65,100800.0,11.8281,11.8361,11.8119,11.8119,100800.0
2010-07-26 12:35:00,14.65,14.67,14.65,14.66,46400.0,11.8119,11.8281,11.8119,11.82,46400.0
2010-07-26 12:40:00,14.67,14.67,14.65,14.65,82800.0,11.8281,11.8281,11.8119,11.8119,82800.0
2010-07-26 12:45:00,14.65,14.66,14.65,14.65,27600.0,11.8119,11.82,11.8119,11.8119,27600.0
2010-07-26 12:50:00,14.65,14.66,14.64,14.64,26800.0,11.8119,11.82,11.8039,11.8039,26800.0
2010-07-26 12:55:00,14.65,14.66,14.64,14.66,41600.0,11.8119,11.82,11.8039,11.82,41600.0
2010-07-26 13:00:00,14.67,14.67,14.65,14.65,17200.0,11.8281,11.8281,11.8119,11.8119,17200.0
2010-07-26 13:05:00,14.65,14.65,14.63,14.63,24800.0,11.8119,11.8119,11.7958,11.7958,24800.0
2010-07-26 13:10:00,14.63,14.64,14.63,14.63,16400.0,11.7958,11.8039,11.7958,11.7958,16400.0
2010-07-26 13:15:00,14.64,14.64,14.63,14.63,3600.0,11.8039,11.8039,11.7958,11.7958,3600.0
2010-07-26 13:20:00,14.64,14.64,14.64,14.64,15600.0,11.8039,11.8039,11.8039,11.8039,15600.0
2010-07-26 13:25:00,14.64,14.65,14.64,14.65,8400.0,11.8039,11.8119,11.8039,11.8119,8400.0
2010-07-26 13:30:00,14.65,14.67,14.65,14.65,31200.0,11.8119,11.8281,11.8119,11.8119,31200.0
2010-07-26 13:35:00,14.65,14.66,14.63,14.65,27600.0,11.8119,11.82,11.7958,11.8119,27600.0
2010-07-26 13:40:00,14.66,14.68,14.66,14.68,34400.0,11.82,11.8361,11.82,11.8361,34400.0
2010-07-26 13:45:00,14.69,14.69,14.66,14.67,30400.0,11.8442,11.8442,11.82,11.8281,30400.0
2010-07-26 13:50:00,14.67,14.67,14.65,14.67,29200.0,11.8281,11.8281,11.8119,11.8281,29200.0
2010-07-26 13:55:00,14.67,14.67,14.65,14.65,19600.0,11.8281,11.8281,11.8119,11.8119,19600.0
2010-07-26 14:00:00,14.66,14.67,14.66,14.66,28400.0,11.82,11.8281,11.82,11.82,28400.0
2010-07-26 14:05:00,14.66,14.67,14.65,14.65,18000.0,11.82,11.8281,11.8119,11.8119,18000.0
2010-07-26 14:10:00,14.64,14.65,14.64,14.65,18400.0,11.8039,11.8119,11.8039,11.8119,18400.0
2010-07-26 14:15:00,14.65,14.65,14.64,14.65,16000.0,11.8119,11.8119,11.8039,11.8119,16000.0
2010-07-26 14:20:00,14.65,14.65,14.62,14.62,29200.0,11.8119,11.8119,11.7878,11.7878,29200.0
2010-07-26 14:25:00,14.62,14.63,14.61,14.62,34400.0,11.7878,11.7958,11.7797,11.7878,34400.0
2010-07-26 14:30:00,14.62,14.62,14.6,14.6,30400.0,11.7878,11.7878,11.7716,11.7716,30400.0
2010-07-26 14:35:00,14.61,14.62,14.6,14.6,21200.0,11.7797,11.7878,11.7716,11.7716,21200.0
2010-07-26 14:40:00,14.6,14.62,14.6,14.62,20800.0,11.7716,11.7878,11.7716,11.7878,20800.0
2010-07-26 14:45:00,14.62,14.63,14.62,14.62,89200.0,11.7878,11.7958,11.7878,11.7878,89200.0
2010-07-26 14:50:00,14.61,14.62,14.6,14.61,25600.0,11.7797,11.7878,11.7716,11.7797,25600.0
2010-07-26 14:55:00,14.61,14.62,14.61,14.62,50400.0,11.7797,11.7878,11.7797,11.7878,50400.0
2010-07-26 15:00:00,14.62,14.64,14.62,14.63,106400.0,11.7878,11.8039,11.7878,11.7958,106400.0
2010-07-26 15:05:00,14.63,14.65,14.63,14.64,180000.0,11.7958,11.8119,11.7958,11.8039,180000.0
2010-07-26 15:10:00,14.65,14.65,14.64,14.65,115200.0,11.8119,11.8119,11.8039,11.8119,115200.0
2010-07-26 15:15:00,14.65,14.65,14.63,14.65,103200.0,11.8119,11.8119,11.7958,11.8119,103200.0
2010-07-26 15:20:00,14.65,14.67,14.64,14.67,142400.0,11.8119,11.8281,11.8039,11.8281,142400.0
2010-07-26 15:25:00,14.67,14.68,14.67,14.67,157200.0,11.8281,11.8361,11.8281,11.8281,157200.0
2010-07-26 15:30:00,14.67,14.68,14.67,14.67,117600.0,11.8281,11.8361,11.8281,11.8281,117600.0
2010-07-26 15:35:00,14.67,14.68,14.66,14.67,113600.0,11.8281,11.8361,11.82,11.8281,113600.0
2010-07-26 15:40:00,14.67,14.68,14.67,14.68,61600.0,11.8281,11.8361,11.8281,11.8361,61600.0
2010-07-26 15:45:00,14.68,14.71,14.68,14.7,503200.0,11.8361,11.8603,11.8361,11.8523,503200.0
2010-07-26 15:50:00,14.71,14.72,14.71,14.71,330800.0,11.8603,11.8684,11.8603,11.8603,330800.0
2010-07-26 15:55:00,14.71,14.74,14.7,14.73,1181200.0,11.8603,11.8845,11.8523,11.8764,1181200.0
2010-07-27 09:30:00,14.85,14.87,14.84,14.86,322800.0,11.9732,11.9893,11.9651,11.9813,322800.0
2010-07-27 09:35:00,14.86,14.9,14.84,14.9,132800.0,11.9813,12.0135,11.9651,12.0135,132800.0
2010-07-27 09:40:00,14.9,14.9,14.83,14.84,188400.0,12.0135,12.0135,11.9571,11.9651,188400.0
2010-07-27 09:45:00,14.84,14.84,14.82,14.83,80400.0,11.9651,11.9651,11.949,11.9571,80400.0
2010-07-27 09:50:00,14.83,14.86,14.81,14.85,170000.0,11.9571,11.9813,11.9409,11.9732,170000.0
2010-07-27 09:55:00,14.85,14.88,14.85,14.86,70800.0,11.9732,11.9974,11.9732,11.9813,70800.0
2010-07-27 10:00:00,14.85,14.92,14.84,14.84,196800.0,11.9732,12.0296,11.9651,11.9651,196800.0
2010-07-27 10:05:00,14.85,14.85,14.77,14.77,114800.0,11.9732,11.9732,11.9087,11.9087,114800.0
2010-07-27 10:10:00,14.78,14.79,14.76,14.77,178400.0,11.9168,11.9248,11.9006,11.9087,178400.0
2010-07-27 10:15:00,14.76,14.79,14.75,14.79,44000.0,11.9006,11.9248,11.8926,11.9248,44000.0
2010-07-27 10:20:00,14.79,14.83,14.78,14.82,63200.0,11.9248,11.9571,11.9168,11.949,63200.0
2010-07-27 10:25:00,14.82,14.82,14.78,14.81,52400.0,11.949,11.949,11.9168,11.9409,52400.0
2010-07-27 10:30:00,14.81,14.81,14.8,14.8,30800.0,11.9409,11.9409,11.9329,11.9329,30800.0
2010-07-27 10:35:00,14.79,14.8,14.78,14.78,41200.0,11.9248,11.9329,11.9168,11.9168,41200.0
2010-07-27 10:40:00,14.78,14.8,14.78,14.79,34800.0,11.9168,11.9329,11.9168,11.9248,34800.0
2010-07-27 10:45:00,14.78,14.8,14.76,14.77,27600.0,11.9168,11.9329,11.9006,11.9087,27600.0
2010-07-27 10:50:00,14.77,14.79,14.75,14.78,33600.0,11.9087,11.9248,11.8926,11.9168,33600.0
2010-07-27 10:55:00,14.78,14.78,14.76,14.77,32400.0,11.9168,11.9168,11.9006,11.9087,32400.0
2010-07-27 11:00:00,14.77,14.77,14.73,14.74,300400.0,11.9087,11.9087,11.8764,11.8845,300400.0
2010-07-27 11:05:00,14.74,14.75,14.72,14.74,94800.0,11.8845,11.8926,11.8684,11.8845,94800.0
2010-07-27 11:10:00,14.74,14.74,14.72,14.73,60800.0,11.8845,11.8845,11.8684,11.8764,60800.0
2010-07-27 11:15:00,14.73,14.73,14.7,14.7,55600.0,11.8764,11.8764,11.8523,11.8523,55600.0
2010-07-27 11:20:00,14.69,14.71,14.68,14.71,48400.0,11.8442,11.8603,11.8361,11.8603,48400.0
2010-07-27 11:25:00,14.71,14.71,14.7,14.71,30000.0,11.8603,11.8603,11.8523,11.8603,30000.0
2010-07-27 11:30:00,14.71,14.72,14.69,14.7,38400.0,11.8603,11.8684,11.8442,11.8523,38400.0
2010-07-27 11:35:00,14.71,14.74,14.7,14.74,40000.0,11.8603,11.8845,11.8523,11.8845,40000.0
2010-07-27 11:40:00,14.74,14.74,14.72,14.73,62000.0,11.8845,11.8845,11.8684,11.8764,62000.0
2010-07-27 11:45:00,14.72,14.74,14.71,14.71,53600.0,11.8684,11.8845,11.8603,11.8603,53600.0
2010-07-27 11:50:00,14.71,14.73,14.71,14.72,15200.0,11.8603,11.8764,11.8603,11.8684,15200.0
2010-07-27 11:55:00,14.72,14.72,14.7,14.72,32800.0,11.8684,11.8684,11.8523,11.8684,32800.0
2010-07-27 12:00:00,14.72,14.72,14.72,14.72,34800.0,11.8684,11.8684,11.8684,11.8684,34800.0
2010-07-27 12:05:00,14.72,14.72,14.71,14.72,28800.0,11.8684,11.8684,11.8603,11.8684,28800.0
2010-07-27 12:10:00,14.73,14.76,14.73,14.75,19200.0,11.8764,11.9006,11.8764,11.8926,19200.0
2010-07-27 12:15:00,14.75,14.77,14.75,14.76,46400.0,11.8926,11.9087,11.8926,11.9006,46400.0
2010-07-27 12:20:00,14.76,14.76,14.75,14.75,31600.0,11.9006,11.9006,11.8926,11.8926,31600.0
2010-07-27 12:25:00,14.75,14.77,14.75,14.76,22000.0,11.8926,11.9087,11.8926,11.9006,22000.0
2010-07-27 12:30:00,14.75,14.75,14.73,14.73,40800.0,11.8926,11.8926,11.8764,11.8764,40800.0
2010-07-27 12:35:00,14.73,14.74,14.72,14.73,16400.0,11.8764,11.8845,11.8684,11.8764,16400.0
2010-07-27 12:40:00,14.74,14.76,14.74,14.74,82400.0,11.8845,11.9006,11.8845,11.8845,82400.0
2010-07-27 12:45:00,14.74,14.74,14.7,14.7,49600.0,11.8845,11.8845,11.8523,11.8523,49600.0
2010-07-27 12:50:00,14.69,14.7,14.68,14.69,34000.0,11.8442,11.8523,11.8361,11.8442,34000.0
2010-07-27 12:55:00,14.69,14.71,14.69,14.7,28400.0,11.8442,11.8603,11.8442,11.8523,28400.0
2010-07-27 13:00:00,14.7,14.7,14.69,14.7,25600.0,11.8523,11.8523,11.8442,11.8523,25600.0
2010-07-27 13:05:00,14.71,14.72,14.71,14.71,22800.0,11.8603,11.8684,11.8603,11.8603,22800.0
2010-07-27 13:10:00,14.72,14.72,14.7,14.7,32800.0,11.8684,11.8684,11.8523,11.8523,32800.0
2010-07-27 13:15:00,14.7,14.7,14.69,14.69,12000.0,11.8523,11.8523,11.8442,11.8442,12000.0
2010-07-27 13:20:00,14.7,14.7,14.68,14.69,16400.0,11.8523,11.8523,11.8361,11.8442,16400.0
2010-07-27 13:25:00,14.68,14.68,14.64,14.64,32000.0,11.8361,11.8361,11.8039,11.8039,32000.0
2010-07-27 13:30:00,14.64,14.65,14.63,14.63,21600.0,11.8039,11.8119,11.7958,11.7958,21600.0
2010-07-27 13:35:00,14.63,14.64,14.63,14.63,12000.0,11.7958,11.8039,11.7958,11.7958,12000.0
2010-07-27 13:40:00,14.64,14.64,14.62,14.63,43200.0,11.8039,11.8039,11.7878,11.7958,43200.0
2010-07-27 13:45:00,14.63,14.7,14.63,14.69,60800.0,11.7958,11.8523,11.7958,11.8442,60800.0
2010-07-27 13:50:00,14.69,14.69,14.66,14.66,33600.0,11.8442,11.8442,11.82,11.82,33600.0
2010-07-27 13:55:00,14.66,14.68,14.65,14.65,36000.0,11.82,11.8361,11.8119,11.8119,36000.0
2010-07-27 14:00:00,14.67,14.68,14.65,14.65,27200.0,11.8281,11.8361,11.8119,11.8119,27200.0
2010-07-27 14:05:00,14.65,14.68,14.65,14.68,34800.0,11.8119,11.8361,11.8119,11.8361,34800.0
2010-07-27 14:10:00,14.68,14.68,14.65,14.67,34800.0,11.8361,11.8361,11.8119,11.8281,34800.0
2010-07-27 14:15:00,14.68,14.72,14.65,14.72,56400.0,11.8361,11.8684,11.8119,11.8684,56400.0
2010-07-27 14:20:00,14.72,14.72,14.71,14.71,29600.0,11.8684,11.8684,11.8603,11.8603,29600.0
2010-07-27 14:25:00,14.71,14.71,14.7,14.7,30400.0,11.8603,11.8603,11.8523,11.8523,30400.0
2010-07-27 14:30:00,14.71,14.72,14.7,14.7,19200.0,11.8603,11.8684,11.8523,11.8523,19200.0
2010-07-27 14:35:00,14.69,14.7,14.69,14.69,17200.0,11.8442,11.8523,11.8442,11.8442,17200.0
2010-07-27 14:40:00,14.7,14.7,14.68,14.68,15200.0,11.8523,11.8523,11.8361,11.8361,15200.0
2010-07-27 14:45:00,14.68,14.7,14.68,14.7,13600.0,11.8361,11.8523,11.8361,11.8523,13600.0
2010-07-27 14:50:00,14.7,14.7,14.66,14.66,37600.0,11.8523,11.8523,11.82,11.82,37600.0
2010-07-27 14:55:00,14.66,14.7,14.66,14.69,29600.0,11.82,11.8523,11.82,11.8442,29600.0
2010-07-27 15:00:00,14.7,14.71,14.69,14.7,24400.0,11.8523,11.8603,11.8442,11.8523,24400.0
2010-07-27 15:05:00,14.7,14.72,14.7,14.72,32000.0,11.8523,11.8684,11.8523,11.8684,32000.0
2010-07-27 15:10:00,14.72,14.72,14.7,14.7,53600.0,11.8684,11.8684,11.8523,11.8523,53600.0
2010-07-27 15:15:00,14.69,14.71,14.68,14.71,51600.0,11.8442,11.8603,11.8361,11.8603,51600.0
2010-07-27 15:20:00,14.71,14.73,14.71,14.72,76800.0,11.8603,11.8764,11.8603,11.8684,76800.0
2010-07-27 15:25:00,14.72,14.72,14.71,14.72,41600.0,11.8684,11.8684,11.8603,11.8684,41600.0
2010-07-27 15:30:00,14.71,14.71,14.69,14.7,31600.0,11.8603,11.8603,11.8442,11.8523,31600.0
2010-07-27 15:35:00,14.7,14.7,14.67,14.67,34800.0,11.8523,11.8523,11.8281,11.8281,34800.0
2010-07-27 15:40:00,14.67,14.68,14.66,14.67,68800.0,11.8281,11.8361,11.82,11.8281,68800.0
2010-07-27 15:45:00,14.67,14.7,14.66,14.67,76400.0,11.8281,11.8523,11.82,11.8281,76400.0
2010-07-27 15:50:00,14.67,14.68,14.65,14.66,93600.0,11.8281,11.8361,11.8119,11.82,93600.0
2010-07-27 15:55:00,14.66,14.68,14.65,14.67,241200.0,11.82,11.8361,11.8119,11.8281,241200.0
2010-07-28 09:30:00,14.65,14.67,14.63,14.67,162400.0,11.8119,11.8281,11.7958,11.8281,162400.0
2010-07-28 09:35:00,14.67,14.72,14.67,14.69,111200.0,11.8281,11.8684,11.8281,11.8442,111200.0
2010-07-28 09:40:00,14.69,14.69,14.63,14.64,158400.0,11.8442,11.8442,11.7958,11.8039,158400.0
2010-07-28 09:45:00,14.64,14.67,14.63,14.65,70000.0,11.8039,11.8281,11.7958,11.8119,70000.0
2010-07-28 09:50:00,14.64,14.65,14.61,14.62,25600.0,11.8039,11.8119,11.7797,11.7878,25600.0
2010-07-28 09:55:00,14.61,14.65,14.61,14.63,25200.0,11.7797,11.8119,11.7797,11.7958,25200.0
2010-07-28 10:00:00,14.64,14.65,14.63,14.63,41200.0,11.8039,11.8119,11.7958,11.7958,41200.0
2010-07-28 10:05:00,14.63,14.64,14.59,14.59,63600.0,11.7958,11.8039,11.7636,11.7636,63600.0
2010-07-28 10:10:00,14.59,14.59,14.56,14.57,32800.0,11.7636,11.7636,11.7394,11.7474,32800.0
2010-07-28 10:15:00,14.56,14.57,14.56,14.56,20000.0,11.7394,11.7474,11.7394,11.7394,20000.0
2010-07-28 10:20:00,14.55,14.55,14.51,14.52,27600.0,11.7313,11.7313,11.6991,11.7071,27600.0
2010-07-28 10:25:00,14.52,14.55,14.52,14.55,13600.0,11.7071,11.7313,11.7071,11.7313,13600.0
2010-07-28 10:30:00,14.55,14.55,14.51,14.53,60000.0,11.7313,11.7313,11.6991,11.7152,60000.0
2010-07-28 10:35:00,14.53,14.54,14.52,14.54,12800.0,11.7152,11.7233,11.7071,11.7233,12800.0
2010-07-28 10:40:00,14.54,14.58,14.54,14.58,23200.0,11.7233,11.7555,11.7233,11.7555,23200.0
2010-07-28 10:45:00,14.58,14.58,14.56,14.57,50400.0,11.7555,11.7555,11.7394,11.7474,50400.0
2010-07-28 10:50:00,14.57,14.57,14.55,14.55,21200.0,11.7474,11.7474,11.7313,11.7313,21200.0
2010-07-28 10:55:00,14.56,14.57,14.54,14.55,212800.0,11.7394,11.7474,11.7233,11.7313,212800.0
2010-07-28 11:00:00,14.54,14.56,14.54,14.54,12800.0,11.7233,11.7394,11.7233,11.7233,12800.0
2010-07-28 11:05:00,14.53,14.53,14.51,14.51,5600.0,11.7152,11.7152,11.6991,11.6991,5600.0
2010-07-28 11:10:00,14.51,14.54,14.5,14.54,15200.0,11.6991,11.7233,11.691,11.7233,15200.0
2010-07-28 11:15:00,14.54,14.54,14.49,14.49,31200.0,11.7233,11.7233,11.6829,11.6829,31200.0
2010-07-28 11:20:00,14.49,14.52,14.48,14.51,33600.0,11.6829,11.7071,11.6749,11.6991,33600.0
2010-07-28 11:25:00,14.52,14.53,14.51,14.51,98800.0,11.7071,11.7152,11.6991,11.6991,98800.0
2010-07-28 11:30:00,14.5,14.52,14.5,14.52,26400.0,11.691,11.7071,11.691,11.7071,26400.0
2010-07-28 11:35:00,14.52,14.54,14.52,14.53,36000.0,11.7071,11.7233,11.7071,11.7152,36000.0
2010-07-28 11:40:00,14.53,14.53,14.5,14.51,24000.0,11.7152,11.7152,11.691,11.6991,24000.0
2010-07-28 11:45:00,14.51,14.52,14.5,14.5,18400.0,11.6991,11.7071,11.691,11.691,18400.0
2010-07-28 11:50:00,14.49,14.51,14.49,14.5,16800.0,11.6829,11.6991,11.6829,11.691,16800.0
2010-07-28 11:55:00,14.5,14.51,14.49,14.5,13600.0,11.691,11.6991,11.6829,11.691,13600.0
2010-07-28 12:00:00,14.5,14.51,14.49,14.51,24000.0,11.691,11.6991,11.6829,11.6991,24000.0
2010-07-28 12:05:00,14.51,14.51,14.5,14.5,6800.0,11.6991,11.6991,11.691,11.691,6800.0
2010-07-28 12:10:00,14.51,14.52,14.51,14.52,9200.0,11.6991,11.7071,11.6991,11.7071,9200.0
2010-07-28 12:15:00,14.53,14.54,14.53,14.54,6800.0,11.7152,11.7233,11.7152,11.7233,6800.0
2010-07-28 12:20:00,14.54,14.54,14.53,14.53,2400.0,11.7233,11.7233,11.7152,11.7152,2400.0
2010-07-28 12:25:00,14.53,14.53,14.52,14.52,7600.0,11.7152,11.7152,11.7071,11.7071,7600.0
2010-07-28 12:30:00,14.52,14.53,14.52,14.52,12000.0,11.7071,11.7152,11.7071,11.7071,12000.0
2010-07-28 12:35:00,14.52,14.53,14.52,14.52,20000.0,11.7071,11.7152,11.7071,11.7071,20000.0
2010-07-28 12:40:00,14.52,14.54,14.52,14.53,15200.0,11.7071,11.7233,11.7071,11.7152,15200.0
2010-07-28 12:45:00,14.52,14.53,14.51,14.51,51200.0,11.7071,11.7152,11.6991,11.6991,51200.0
2010-07-28 12:50:00,14.51,14.55,14.5,14.54,59600.0,11.6991,11.7313,11.691,11.7233,59600.0
2010-07-28 12:55:00,14.55,14.56,14.54,14.56,18000.0,11.7313,11.7394,11.7233,11.7394,18000.0
2010-07-28 13:00:00,14.57,14.58,14.56,14.57,57600.0,11.7474,11.7555,11.7394,11.7474,57600.0
2010-07-28 13:05:00,14.56,14.57,14.54,14.57,44800.0,11.7394,11.7474,11.7233,11.7474,44800.0
2010-07-28 13:10:00,14.56,14.57,14.55,14.56,18800.0,11.7394,11.7474,11.7313,11.7394,18800.0
2010-07-28 13:15:00,14.57,14.57,14.55,14.55,17600.0,11.7474,11.7474,11.7313,11.7313,17600.0
2010-07-28 13:20:00,14.55,14.56,14.54,14.56,4176800.0,11.7313,11.7394,11.7233,11.7394,4176800.0
2010-07-28 13:25:00,14.56,14.56,14.55,14.56,100000.0,11.7394,11.7394,11.7313,11.7394,100000.0
2010-07-28 13:30:00,14.56,14.56,14.54,14.55,84000.0,11.7394,11.7394,11.7233,11.7313,84000.0
2010-07-28 13:35:00,14.55,14.56,14.54,14.54,48000.0,11.7313,11.7394,11.7233,11.7233,48000.0
2010-07-28 13:40:00,14.54,14.54,14.53,14.54,62800.0,11.7233,11.7233,11.7152,11.7233,62800.0
2010-07-28 13:45:00,14.54,14.55,14.52,14.55,47200.0,11.7233,11.7313,11.7071,11.7313,47200.0
2010-07-28 13:50:00,14.55,14.56,14.54,14.56,59200.0,11.7313,11.7394,11.7233,11.7394,59200.0
2010-07-28 13:55:00,14.56,14.56,14.55,14.55,45200.0,11.7394,11.7394,11.7313,11.7313,45200.0
2010-07-28 14:00:00,14.55,14.55,14.52,14.54,913200.0,11.7313,11.7313,11.7071,11.7233,913200.0
2010-07-28 14:05:00,14.55,14.56,14.55,14.55,140000.0,11.7313,11.7394,11.7313,11.7313,140000.0
2010-07-28 14:10:00,14.55,14.55,14.52,14.52,74000.0,11.7313,11.7313,11.7071,11.7071,74000.0
2010-07-28 14:15:00,14.52,14.52,14.47,14.47,86000.0,11.7071,11.7071,11.6668,11.6668,86000.0
2010-07-28 14:20:00,14.46,14.48,14.45,14.46,147600.0,11.6588,11.6749,11.6507,11.6588,147600.0
2010-07-28 14:25:00,14.46,14.47,14.45,14.46,128400.0,11.6588,11.6668,11.6507,11.6588,128400.0
2010-07-28 14:30:00,14.46,14.48,14.46,14.47,102800.0,11.6588,11.6749,11.6588,11.6668,102800.0
2010-07-28 14:35:00,14.47,14.49,14.47,14.47,62400.0,11.6668,11.6829,11.6668,11.6668,62400.0
2010-07-28 14:40:00,14.47,14.48,14.44,14.44,54800.0,11.6668,11.6749,11.6426,11.6426,54800.0
2010-07-28 14:45:00,14.44,14.46,14.43,14.43,602000.0,11.6426,11.6588,11.6346,11.6346,602000.0
2010-07-28 14:50:00,14.43,14.45,14.43,14.44,70000.0,11.6346,11.6507,11.6346,11.6426,70000.0
2010-07-28 14:55:00,14.46,14.46,14.43,14.43,65600.0,11.6588,11.6588,11.6346,11.6346,65600.0
2010-07-28 15:00:00,14.44,14.44,14.41,14.41,73600.0,11.6426,11.6426,11.6184,11.6184,73600.0
2010-07-28 15:05:00,14.41,14.42,14.39,14.39,123200.0,11.6184,11.6265,11.6023,11.6023,123200.0
2010-07-28 15:10:00,14.39,14.4,14.38,14.38,72800.0,11.6023,11.6104,11.5942,11.5942,72800.0
2010-07-28 15:15:00,14.38,14.39,14.37,14.38,62400.0,11.5942,11.6023,11.5862,11.5942,62400.0
2010-07-28 15:20:00,14.38,14.41,14.37,14.4,3624000.0,11.5942,11.6184,11.5862,11.6104,3624000.0
2010-07-28 15:25:00,14.4,14.42,14.39,14.4,76800.0,11.6104,11.6265,11.6023,11.6104,76800.0
2010-07-28 15:30:00,14.4,14.44,14.4,14.43,117200.0,11.6104,11.6426,11.6104,11.6346,117200.0
2010-07-28 15:35:00,14.42,14.43,14.41,14.41,62000.0,11.6265,11.6346,11.6184,11.6184,62000.0
2010-07-28 15:40:00,14.41,14.44,14.41,14.44,62800.0,11.6184,11.6426,11.6184,11.6426,62800.0
2010-07-28 15:45:00,14.44,14.44,14.43,14.43,83600.0,11.6426,11.6426,11.6346,11.6346,83600.0
2010-07-28 15:50:00,14.44,14.44,14.41,14.43,101200.0,11.6426,11.6426,11.6184,11.6346,101200.0
2010-07-28 15:55:00,14.43,14.43,14.42,14.43,330400.0,11.6346,11.6346,11.6265,11.6346,330400.0
2010-07-29 09:30:00,14.56,14.6,14.55,14.56,90400.0,11.7394,11.7716,11.7313,11.7394,90400.0
2010-07-29 09:35:00,14.56,14.62,14.55,14.61,61200.0,11.7394,11.7878,11.7313,11.7797,61200.0
2010-07-29 09:40:00,14.6,14.61,14.57,14.57,70000.0,11.7716,11.7797,11.7474,11.7474,70000.0
2010-07-29 09:45:00,14.58,14.59,14.54,14.55,75200.0,11.7555,11.7636,11.7233,11.7313,75200.0
2010-07-29 09:50:00,14.55,14.56,14.51,14.54,27200.0,11.7313,11.7394,11.6991,11.7233,27200.0
2010-07-29 09:55:00,14.54,14.54,14.52,14.53,14800.0,11.7233,11.7233,11.7071,11.7152,14800.0
2010-07-29 10:00:00,14.54,14.54,14.49,14.49,30000.0,11.7233,11.7233,11.6829,11.6829,30000.0
2010-07-29 10:05:00,14.49,14.51,14.48,14.51,33200.0,11.6829,11.6991,11.6749,11.6991,33200.0
2010-07-29 10:10:00,14.51,14.53,14.51,14.51,9200.0,11.6991,11.7152,11.6991,11.6991,9200.0
2010-07-29 10:15:00,14.51,14.53,14.5,14.52,30400.0,11.6991,11.7152,11.691,11.7071,30400.0
2010-07-29 10:20:00,14.51,14.51,14.47,14.49,42400.0,11.6991,11.6991,11.6668,11.6829,42400.0
2010-07-29 10:25:00,14.48,14.48,14.45,14.46,43200.0,11.6749,11.6749,11.6507,11.6588,43200.0
2010-07-29 10:30:00,14.47,14.47,14.44,14.46,28400.0,11.6668,11.6668,11.6426,11.6588,28400.0
2010-07-29 10:35:00,14.46,14.47,14.46,14.46,15600.0,11.6588,11.6668,11.6588,11.6588,15600.0
2010-07-29 10:40:00,14.46,14.46,14.43,14.46,30000.0,11.6588,11.6588,11.6346,11.6588,30000.0
2010-07-29 10:45:00,14.46,14.48,14.46,14.47,16000.0,11.6588,11.6749,11.6588,11.6668,16000.0
2010-07-29 10:50:00,14.48,14.48,14.47,14.47,63600.0,11.6749,11.6749,11.6668,11.6668,63600.0
2010-07-29 10:55:00,14.47,14.49,14.47,14.47,55600.0,11.6668,11.6829,11.6668,11.6668,55600.0
2010-07-29 11:00:00,14.46,14.46,14.45,14.45,10800.0,11.6588,11.6588,11.6507,11.6507,10800.0
2010-07-29 11:05:00,14.43,14.43,14.41,14.41,24800.0,11.6346,11.6346,11.6184,11.6184,24800.0
2010-07-29 11:10:00,14.41,14.41,14.39,14.39,12800.0,11.6184,11.6184,11.6023,11.6023,12800.0
2010-07-29 11:15:00,14.38,14.38,14.33,14.33,30400.0,11.5942,11.5942,11.5539,11.5539,30400.0
2010-07-29 11:20:00,14.33,14.33,14.29,14.32,116800.0,11.5539,11.5539,11.5217,11.5459,116800.0
2010-07-29 11:25:00,14.32,14.32,14.27,14.27,40800.0,11.5459,11.5459,11.5056,11.5056,40800.0
2010-07-29 11:30:00,14.27,14.27,14.22,14.25,66800.0,11.5056,11.5056,11.4652,11.4894,66800.0
2010-07-29 11:35:00,14.25,14.28,14.24,14.27,30400.0,11.4894,11.5136,11.4814,11.5056,30400.0
2010-07-29 11:40:00,14.27,14.27,14.26,14.26,11200.0,11.5056,11.5056,11.4975,11.4975,11200.0
2010-07-29 11:45:00,14.26,14.26,14.24,14.25,15200.0,11.4975,11.4975,11.4814,11.4894,15200.0
2010-07-29 11:50:00,14.26,14.27,14.24,14.24,10400.0,11.4975,11.5056,11.4814,11.4814,10400.0
2010-07-29 11:55:00,14.23,14.24,14.21,14.22,44000.0,11.4733,11.4814,11.4572,11.4652,44000.0
2010-07-29 12:00:00,14.22,14.22,14.17,14.2,94800.0,11.4652,11.4652,11.4249,11.4491,94800.0
2010-07-29 12:05:00,14.2,14.22,14.18,14.22,64000.0,11.4491,11.4652,11.433,11.4652,64000.0
2010-07-29 12:10:00,14.22,14.23,14.21,14.23,48000.0,11.4652,11.4733,11.4572,11.4733,48000.0
2010-07-29 12:15:00,14.23,14.26,14.23,14.26,126400.0,11.4733,11.4975,11.4733,11.4975,126400.0
2010-07-29 12:20:00,14.26,14.26,14.24,14.25,16400.0,11.4975,11.4975,11.4814,11.4894,16400.0
2010-07-29 12:25:00,14.24,14.27,14.24,14.27,69200.0,11.4814,11.5056,11.4814,11.5056,69200.0
2010-07-29 12:30:00,14.26,14.26,14.24,14.25,27200.0,11.4975,11.4975,11.4814,11.4894,27200.0
2010-07-29 12:35:00,14.24,14.26,14.22,14.22,36000.0,11.4814,11.4975,11.4652,11.4652,36000.0
2010-07-29 12:40:00,14.22,14.24,14.22,14.24,13600.0,11.4652,11.4814,11.4652,11.4814,13600.0
2010-07-29 12:45:00,14.24,14.24,14.22,14.22,10400.0,11.4814,11.4814,11.4652,11.4652,10400.0
2010-07-29 12:50:00,14.22,14.28,14.22,14.27,119200.0,11.4652,11.5136,11.4652,11.5056,119200.0
2010-07-29 12:55:00,14.27,14.3,14.27,14.3,41600.0,11.5056,11.5297,11.5056,11.5297,41600.0
2010-07-29 13:00:00,14.3,14.32,14.28,14.31,258400.0,11.5297,11.5459,11.5136,11.5378,258400.0
2010-07-29 13:05:00,14.31,14.34,14.31,14.33,18800.0,11.5378,11.562,11.5378,11.5539,18800.0
2010-07-29 13:10:00,14.34,14.36,14.31,14.36,98000.0,11.562,11.5781,11.5378,11.5781,98000.0
2010-07-29 13:15:00,14.36,14.36,14.34,14.35,22400.0,11.5781,11.5781,11.562,11.5701,22400.0
2010-07-29 13:20:00,14.35,14.35,14.32,14.32,7200.0,11.5701,11.5701,11.5459,11.5459,7200.0
2010-07-29 13:25:00,14.32,14.36,14.32,14.36,38800.0,11.5459,11.5781,11.5459,11.5781,38800.0
2010-07-29 13:30:00,14.36,14.38,14.36,14.36,30000.0,11.5781,11.5942,11.5781,11.5781,30000.0
2010-07-29 13:35:00,14.36,14.39,14.35,14.39,15600.0,11.5781,11.6023,11.5701,11.6023,15600.0
2010-07-29 13:40:00,14.39,14.41,14.38,14.4,22000.0,11.6023,11.6184,11.5942,11.6104,22000.0
2010-07-29 13:45:00,14.4,14.41,14.39,14.4,15200.0,11.6104,11.6184,11.6023,11.6104,15200.0
2010-07-29 13:50:00,14.4,14.41,14.38,14.38,25200.0,11.6104,11.6184,11.5942,11.5942,25200.0
2010-07-29 13:55:00,14.38,14.38,14.38,14.38,20800.0,11.5942,11.5942,11.5942,11.5942,20800.0
2010-07-29 14:00:00,14.38,14.38,14.35,14.35,11600.0,11.5942,11.5942,11.5701,11.5701,11600.0
2010-07-29 14:05:00,14.35,14.35,14.33,14.33,18800.0,11.5701,11.5701,11.5539,11.5539,18800.0
2010-07-29 14:10:00,14.32,14.36,14.31,14.36,13200.0,11.5459,11.5781,11.5378,11.5781,13200.0
2010-07-29 14:15:00,14.35,14.37,14.35,14.37,12800.0,11.5701,11.5862,11.5701,11.5862,12800.0
2010-07-29 14:20:00,14.37,14.4,14.37,14.37,17600.0,11.5862,11.6104,11.5862,11.5862,17600.0
2010-07-29 14:25:00,14.37,14.41,14.37,14.41,40800.0,11.5862,11.6184,11.5862,11.6184,40800.0
2010-07-29 14:30:00,14.41,14.43,14.4,14.4,15200.0,11.6184,11.6346,11.6104,11.6104,15200.0
2010-07-29 14:35:00,14.4,14.47,14.4,14.47,39600.0,11.6104,11.6668,11.6104,11.6668,39600.0
2010-07-29 14:40:00,14.46,14.48,14.44,14.44,46000.0,11.6588,11.6749,11.6426,11.6426,46000.0
2010-07-29 14:45:00,14.45,14.5,14.45,14.5,33200.0,11.6507,11.691,11.6507,11.691,33200.0
2010-07-29 14:50:00,14.5,14.51,14.48,14.48,37600.0,11.691,11.6991,11.6749,11.6749,37600.0
2010-07-29 14:55:00,14.47,14.47,14.45,14.47,42800.0,11.6668,11.6668,11.6507,11.6668,42800.0
2010-07-29 15:00:00,14.47,14.47,14.43,14.44,34400.0,11.6668,11.6668,11.6346,11.6426,34400.0
2010-07-29 15:05:00,14.44,14.45,14.43,14.43,275600.0,11.6426,11.6507,11.6346,11.6346,275600.0
2010-07-29 15:10:00,14.44,14.48,14.44,14.48,144800.0,11.6426,11.6749,11.6426,11.6749,144800.0
2010-07-29 15:15:00,14.47,14.5,14.47,14.48,40400.0,11.6668,11.691,11.6668,11.6749,40400.0
2010-07-29 15:20:00,14.49,14.49,14.47,14.49,28800.0,11.6829,11.6829,11.6668,11.6829,28800.0
2010-07-29 15:25:00,14.49,14.49,14.48,14.48,30000.0,11.6829,11.6829,11.6749,11.6749,30000.0
2010-07-29 15:30:00,14.48,14.49,14.43,14.45,60000.0,11.6749,11.6829,11.6346,11.6507,60000.0
2010-07-29 15:35:00,14.45,14.48,14.45,14.45,41600.0,11.6507,11.6749,11.6507,11.6507,41600.0
2010-07-29 15:40:00,14.45,14.45,14.42,14.45,82400.0,11.6507,11.6507,11.6265,11.6507,82400.0
2010-07-29 15:45:00,14.45,14.45,14.4,14.4,122000.0,11.6507,11.6507,11.6104,11.6104,122000.0
2010-07-29 15:50:00,14.4,14.43,14.4,14.41,80000.0,11.6104,11.6346,11.6104,11.6184,80000.0
2010-07-29 15:55:00,14.41,14.43,14.39,14.4,142400.0,11.6184,11.6346,11.6023,11.6104,142400.0
2010-07-30 09:30:00,14.21,14.24,14.18,14.22,119600.0,11.4572,11.4814,11.433,11.4652,119600.0
2010-07-30 09:35:00,14.2,14.2,14.15,14.15,75600.0,11.4491,11.4491,11.4088,11.4088,75600.0
2010-07-30 09:40:00,14.14,14.27,14.14,14.22,280800.0,11.4007,11.5056,11.4007,11.4652,280800.0
2010-07-30 09:45:00,14.22,14.27,14.22,14.24,155600.0,11.4652,11.5056,11.4652,11.4814,155600.0
2010-07-30 09:50:00,14.24,14.24,14.21,14.22,22000.0,11.4814,11.4814,11.4572,11.4652,22000.0
2010-07-30 09:55:00,14.23,14.32,14.23,14.29,142000.0,11.4733,11.5459,11.4733,11.5217,142000.0
2010-07-30 10:00:00,14.3,14.39,14.29,14.38,88000.0,11.5297,11.6023,11.5217,11.5942,88000.0
2010-07-30 10:05:00,14.39,14.43,14.39,14.4,37200.0,11.6023,11.6346,11.6023,11.6104,37200.0
2010-07-30 10:10:00,14.39,14.39,14.36,14.38,47200.0,11.6023,11.6023,11.5781,11.5942,47200.0
2010-07-30 10:15:00,14.39,14.4,14.34,14.35,24000.0,11.6023,11.6104,11.562,11.5701,24000.0
2010-07-30 10:20:00,14.35,14.38,14.35,14.35,17600.0,11.5701,11.5942,11.5701,11.5701,17600.0
2010-07-30 10:25:00,14.34,14.4,14.34,14.4,32800.0,11.562,11.6104,11.562,11.6104,32800.0
2010-07-30 10:30:00,14.4,14.45,14.4,14.43,37200.0,11.6104,11.6507,11.6104,11.6346,37200.0
2010-07-30 10:35:00,14.43,14.45,14.41,14.44,49600.0,11.6346,11.6507,11.6184,11.6426,49600.0
2010-07-30 10:40:00,14.44,14.5,14.44,14.48,41600.0,11.6426,11.691,11.6426,11.6749,41600.0
2010-07-30 10:45:00,14.49,14.52,14.48,14.49,60400.0,11.6829,11.7071,11.6749,11.6829,60400.0
2010-07-30 10:50:00,14.49,14.49,14.45,14.45,35200.0,11.6829,11.6829,11.6507,11.6507,35200.0
2010-07-30 10:55:00,14.46,14.5,14.46,14.49,35200.0,11.6588,11.691,11.6588,11.6829,35200.0
2010-07-30 11:00:00,14.48,14.5,14.46,14.5,74800.0,11.6749,11.691,11.6588,11.691,74800.0
2010-07-30 11:05:00,14.5,14.51,14.49,14.51,76400.0,11.691,11.6991,11.6829,11.6991,76400.0
2010-07-30 11:10:00,14.51,14.51,14.47,14.49,199600.0,11.6991,11.6991,11.6668,11.6829,199600.0
2010-07-30 11:15:00,14.49,14.49,14.47,14.47,83600.0,11.6829,11.6829,11.6668,11.6668,83600.0
2010-07-30 11:20:00,14.47,14.47,14.42,14.42,96400.0,11.6668,11.6668,11.6265,11.6265,96400.0
2010-07-30 11:25:00,14.42,14.44,14.41,14.42,33600.0,11.6265,11.6426,11.6184,11.6265,33600.0
2010-07-30 11:30:00,14.41,14.44,14.41,14.42,38800.0,11.6184,11.6426,11.6184,11.6265,38800.0
2010-07-30 11:35:00,14.41,14.43,14.4,14.41,38800.0,11.6184,11.6346,11.6104,11.6184,38800.0
2010-07-30 11:40:00,14.41,14.43,14.4,14.42,29600.0,11.6184,11.6346,11.6104,11.6265,29600.0
2010-07-30 11:45:00,14.42,14.44,14.41,14.43,24800.0,11.6265,11.6426,11.6184,11.6346,24800.0
2010-07-30 11:50:00,14.43,14.46,14.43,14.44,41200.0,11.6346,11.6588,11.6346,11.6426,41200.0
2010-07-30 11:55:00,14.43,14.46,14.43,14.46,22800.0,11.6346,11.6588,11.6346,11.6588,22800.0
2010-07-30 12:00:00,14.46,14.47,14.45,14.45,30800.0,11.6588,11.6668,11.6507,11.6507,30800.0
2010-07-30 12:05:00,14.46,14.47,14.45,14.47,22800.0,11.6588,11.6668,11.6507,11.6668,22800.0
2010-07-30 12:10:00,14.46,14.46,14.43,14.45,37600.0,11.6588,11.6588,11.6346,11.6507,37600.0
2010-07-30 12:15:00,14.44,14.45,14.42,14.44,53200.0,11.6426,11.6507,11.6265,11.6426,53200.0
2010-07-30 12:20:00,14.44,14.46,14.44,14.44,12000.0,11.6426,11.6588,11.6426,11.6426,12000.0
2010-07-30 12:25:00,14.45,14.46,14.45,14.45,17600.0,11.6507,11.6588,11.6507,11.6507,17600.0
2010-07-30 12:30:00,14.45,14.45,14.43,14.43,23600.0,11.6507,11.6507,11.6346,11.6346,23600.0
2010-07-30 12:35:00,14.44,14.45,14.43,14.44,32000.0,11.6426,11.6507,11.6346,11.6426,32000.0
2010-07-30 12:40:00,14.44,14.45,14.44,14.45,16400.0,11.6426,11.6507,11.6426,11.6507,16400.0
2010-07-30 12:45:00,14.46,14.46,14.44,14.45,16000.0,11.6588,11.6588,11.6426,11.6507,16000.0
2010-07-30 12:50:00,14.44,14.45,14.43,14.44,22000.0,11.6426,11.6507,11.6346,11.6426,22000.0
2010-07-30 12:55:00,14.44,14.45,14.43,14.44,14400.0,11.6426,11.6507,11.6346,11.6426,14400.0
2010-07-30 13:00:00,14.44,14.44,14.44,14.44,6400.0,11.6426,11.6426,11.6426,11.6426,6400.0
2010-07-30 13:05:00,14.44,14.45,14.44,14.44,14400.0,11.6426,11.6507,11.6426,11.6426,14400.0
2010-07-30 13:10:00,14.44,14.44,14.4,14.4,14800.0,11.6426,11.6426,11.6104,11.6104,14800.0
2010-07-30 13:15:00,14.41,14.41,14.37,14.39,29600.0,11.6184,11.6184,11.5862,11.6023,29600.0
2010-07-30 13:20:00,14.38,14.4,14.38,14.38,39600.0,11.5942,11.6104,11.5942,11.5942,39600.0
2010-07-30 13:25:00,14.39,14.4,14.39,14.4,25600.0,11.6023,11.6104,11.6023,11.6104,25600.0
2010-07-30 13:30:00,14.39,14.4,14.38,14.38,24400.0,11.6023,11.6104,11.5942,11.5942,24400.0
2010-07-30 13:35:00,14.38,14.38,14.36,14.37,32800.0,11.5942,11.5942,11.5781,11.5862,32800.0
2010-07-30 13:40:00,14.37,14.38,14.36,14.36,14400.0,11.5862,11.5942,11.5781,11.5781,14400.0
2010-07-30 13:45:00,14.37,14.38,14.36,14.38,14800.0,11.5862,11.5942,11.5781,11.5942,14800.0
2010-07-30 13:50:00,14.38,14.38,14.37,14.38,8000.0,11.5942,11.5942,11.5862,11.5942,8000.0
2010-07-30 13:55:00,14.38,14.38,14.33,14.33,20000.0,11.5942,11.5942,11.5539,11.5539,20000.0
2010-07-30 14:00:00,14.35,14.35,14.33,14.33,19600.0,11.5701,11.5701,11.5539,11.5539,19600.0
2010-07-30 14:05:00,14.33,14.35,14.33,14.34,5200.0,11.5539,11.5701,11.5539,11.562,5200.0
2010-07-30 14:10:00,14.35,14.38,14.35,14.38,160800.0,11.5701,11.5942,11.5701,11.5942,160800.0
2010-07-30 14:15:00,14.38,14.4,14.38,14.4,40400.0,11.5942,11.6104,11.5942,11.6104,40400.0
2010-07-30 14:20:00,14.4,14.42,14.4,14.4,24400.0,11.6104,11.6265,11.6104,11.6104,24400.0
2010-07-30 14:25:00,14.4,14.4,14.38,14.4,14800.0,11.6104,11.6104,11.5942,11.6104,14800.0
2010-07-30 14:30:00,14.4,14.4,14.39,14.4,51200.0,11.6104,11.6104,11.6023,11.6104,51200.0
2010-07-30 14:35:00,14.4,14.4,14.39,14.39,36400.0,11.6104,11.6104,11.6023,11.6023,36400.0
2010-07-30 14:40:00,14.4,14.42,14.39,14.42,43200.0,11.6104,11.6265,11.6023,11.6265,43200.0
2010-07-30 14:45:00,14.42,14.42,14.4,14.4,35200.0,11.6265,11.6265,11.6104,11.6104,35200.0
2010-07-30 14:50:00,14.4,14.42,14.4,14.41,54800.0,11.6104,11.6265,11.6104,11.6184,54800.0
2010-07-30 14:55:00,14.41,14.41,14.38,14.4,56800.0,11.6184,11.6184,11.5942,11.6104,56800.0
2010-07-30 15:00:00,14.4,14.4,14.37,14.38,56800.0,11.6104,11.6104,11.5862,11.5942,56800.0
2010-07-30 15:05:00,14.38,14.4,14.38,14.4,72800.0,11.5942,11.6104,11.5942,11.6104,72800.0
2010-07-30 15:10:00,14.41,14.43,14.41,14.43,22000.0,11.6184,11.6346,11.6184,11.6346,22000.0
2010-07-30 15:15:00,14.43,14.45,14.43,14.44,43600.0,11.6346,11.6507,11.6346,11.6426,43600.0
2010-07-30 15:20:00,14.45,14.48,14.44,14.47,121600.0,11.6507,11.6749,11.6426,11.6668,121600.0
2010-07-30 15:25:00,14.47,14.49,14.45,14.46,109600.0,11.6668,11.6829,11.6507,11.6588,109600.0
2010-07-30 15:30:00,14.46,14.47,14.44,14.44,190000.0,11.6588,11.6668,11.6426,11.6426,190000.0
2010-07-30 15:35:00,14.44,14.45,14.42,14.42,90000.0,11.6426,11.6507,11.6265,11.6265,90000.0
2010-07-30 15:40:00,14.42,14.44,14.41,14.42,138000.0,11.6265,11.6426,11.6184,11.6265,138000.0
2010-07-30 15:45:00,14.42,14.45,14.41,14.42,156400.0,11.6265,11.6507,11.6184,11.6265,156400.0
2010-07-30 15:50:00,14.43,14.43,14.4,14.42,84800.0,11.6346,11.6346,11.6104,11.6265,84800.0
2010-07-30 15:55:00,14.42,14.42,14.4,14.4,384800.0,11.6265,11.6265,11.6104,11.6104,384800.0
2010-08-02 09:30:00,14.64,14.69,14.63,14.64,182400.0,11.8039,11.8442,11.7958,11.8039,182400.0
2010-08-02 09:35:00,14.63,14.63,14.58,14.61,70400.0,11.7958,11.7958,11.7555,11.7797,70400.0
2010-08-02 09:40:00,14.61,14.61,14.55,14.56,40400.0,11.7797,11.7797,11.7313,11.7394,40400.0
2010-08-02 09:45:00,14.57,14.59,14.56,14.59,26000.0,11.7474,11.7636,11.7394,11.7636,26000.0
2010-08-02 09:50:00,14.6,14.6,14.57,14.59,33600.0,11.7716,11.7716,11.7474,11.7636,33600.0
2010-08-02 09:55:00,14.57,14.57,14.54,14.56,27200.0,11.7474,11.7474,11.7233,11.7394,27200.0
2010-08-02 10:00:00,14.56,14.67,14.56,14.67,142400.0,11.7394,11.8281,11.7394,11.8281,142400.0
2010-08-02 10:05:00,14.67,14.68,14.63,14.64,75600.0,11.8281,11.8361,11.7958,11.8039,75600.0
2010-08-02 10:10:00,14.64,14.7,14.63,14.7,77600.0,11.8039,11.8523,11.7958,11.8523,77600.0
2010-08-02 10:15:00,14.7,14.72,14.69,14.71,68400.0,11.8523,11.8684,11.8442,11.8603,68400.0
2010-08-02 10:20:00,14.71,14.72,14.71,14.71,48800.0,11.8603,11.8684,11.8603,11.8603,48800.0
2010-08-02 10:25:00,14.71,14.71,14.7,14.71,40400.0,11.8603,11.8603,11.8523,11.8603,40400.0
2010-08-02 10:30:00,14.71,14.71,14.7,14.7,100400.0,11.8603,11.8603,11.8523,11.8523,100400.0
2010-08-02 10:35:00,14.7,14.72,14.69,14.69,36400.0,11.8523,11.8684,11.8442,11.8442,36400.0
2010-08-02 10:40:00,14.69,14.7,14.69,14.7,42400.0,11.8442,11.8523,11.8442,11.8523,42400.0
2010-08-02 10:45:00,14.7,14.7,14.69,14.7,93200.0,11.8523,11.8523,11.8442,11.8523,93200.0
2010-08-02 10:50:00,14.69,14.71,14.69,14.71,23600.0,11.8442,11.8603,11.8442,11.8603,23600.0
2010-08-02 10:55:00,14.71,14.71,14.7,14.7,28400.0,11.8603,11.8603,11.8523,11.8523,28400.0
2010-08-02 11:00:00,14.69,14.7,14.69,14.69,36800.0,11.8442,11.8523,11.8442,11.8442,36800.0
2010-08-02 11:05:00,14.7,14.7,14.69,14.7,21600.0,11.8523,11.8523,11.8442,11.8523,21600.0
2010-08-02 11:10:00,14.69,14.7,14.67,14.67,52400.0,11.8442,11.8523,11.8281,11.8281,52400.0
2010-08-02 11:15:00,14.67,14.68,14.66,14.67,60800.0,11.8281,11.8361,11.82,11.8281,60800.0
2010-08-02 11:20:00,14.67,14.68,14.66,14.67,52000.0,11.8281,11.8361,11.82,11.8281,52000.0
2010-08-02 11:25:00,14.67,14.68,14.65,14.66,65200.0,11.8281,11.8361,11.8119,11.82,65200.0
2010-08-02 11:30:00,14.67,14.7,14.67,14.69,84800.0,11.8281,11.8523,11.8281,11.8442,84800.0
2010-08-02 11:35:00,14.69,14.69,14.68,14.69,20800.0,11.8442,11.8442,11.8361,11.8442,20800.0
2010-08-02 11:40:00,14.69,14.69,14.68,14.68,108400.0,11.8442,11.8442,11.8361,11.8361,108400.0
2010-08-02 11:45:00,14.68,14.68,14.67,14.67,42000.0,11.8361,11.8361,11.8281,11.8281,42000.0
2010-08-02 11:50:00,14.67,14.67,14.65,14.66,60000.0,11.8281,11.8281,11.8119,11.82,60000.0
2010-08-02 11:55:00,14.65,14.67,14.65,14.66,57600.0,11.8119,11.8281,11.8119,11.82,57600.0
2010-08-02 12:00:00,14.66,14.67,14.64,14.64,110800.0,11.82,11.8281,11.8039,11.8039,110800.0
2010-08-02 12:05:00,14.63,14.64,14.63,14.63,78400.0,11.7958,11.8039,11.7958,11.7958,78400.0
2010-08-02 12:10:00,14.63,14.63,14.62,14.63,21200.0,11.7958,11.7958,11.7878,11.7958,21200.0
2010-08-02 12:15:00,14.64,14.64,14.63,14.63,21600.0,11.8039,11.8039,11.7958,11.7958,21600.0
2010-08-02 12:20:00,14.63,14.63,14.62,14.62,18800.0,11.7958,11.7958,11.7878,11.7878,18800.0
2010-08-02 12:25:00,14.61,14.61,14.59,14.59,77200.0,11.7797,11.7797,11.7636,11.7636,77200.0
2010-08-02 12:30:00,14.59,14.6,14.58,14.58,35200.0,11.7636,11.7716,11.7555,11.7555,35200.0
2010-08-02 12:35:00,14.58,14.58,14.56,14.56,154400.0,11.7555,11.7555,11.7394,11.7394,154400.0
2010-08-02 12:40:00,14.56,14.56,14.56,14.56,28800.0,11.7394,11.7394,11.7394,11.7394,28800.0
2010-08-02 12:45:00,14.56,14.56,14.52,14.52,96000.0,11.7394,11.7394,11.7071,11.7071,96000.0
2010-08-02 12:50:00,14.52,14.56,14.52,14.56,128400.0,11.7071,11.7394,11.7071,11.7394,128400.0
2010-08-02 12:55:00,14.56,14.57,14.56,14.56,51200.0,11.7394,11.7474,11.7394,11.7394,51200.0
2010-08-02 13:00:00,14.57,14.59,14.57,14.58,20400.0,11.7474,11.7636,11.7474,11.7555,20400.0
2010-08-02 13:05:00,14.58,14.59,14.58,14.58,25200.0,11.7555,11.7636,11.7555,11.7555,25200.0
2010-08-02 13:10:00,14.58,14.59,14.58,14.58,11600.0,11.7555,11.7636,11.7555,11.7555,11600.0
2010-08-02 13:15:00,14.58,14.58,14.58,14.58,10000.0,11.7555,11.7555,11.7555,11.7555,10000.0
2010-08-02 13:20:00,14.58,14.59,14.58,14.58,18000.0,11.7555,11.7636,11.7555,11.7555,18000.0
2010-08-02 13:25:00,14.58,14.58,14.57,14.57,26800.0,11.7555,11.7555,11.7474,11.7474,26800.0
2010-08-02 13:30:00,14.57,14.57,14.55,14.57,43600.0,11.7474,11.7474,11.7313,11.7474,43600.0
2010-08-02 13:35:00,14.58,14.59,14.56,14.59,58000.0,11.7555,11.7636,11.7394,11.7636,58000.0
2010-08-02 13:40:00,14.59,14.61,14.59,14.6,36400.0,11.7636,11.7797,11.7636,11.7716,36400.0
2010-08-02 13:45:00,14.6,14.6,14.59,14.59,9200.0,11.7716,11.7716,11.7636,11.7636,9200.0
2010-08-02 13:50:00,14.59,14.61,14.59,14.61,16000.0,11.7636,11.7797,11.7636,11.7797,16000.0
2010-08-02 13:55:00,14.61,14.61,14.61,14.61,5200.0,11.7797,11.7797,11.7797,11.7797,5200.0
2010-08-02 14:00:00,14.61,14.61,14.6,14.6,96400.0,11.7797,11.7797,11.7716,11.7716,96400.0
2010-08-02 14:05:00,14.6,14.61,14.6,14.61,30800.0,11.7716,11.7797,11.7716,11.7797,30800.0
2010-08-02 14:10:00,14.61,14.63,14.61,14.63,34400.0,11.7797,11.7958,11.7797,11.7958,34400.0
2010-08-02 14:15:00,14.63,14.63,14.61,14.62,210000.0,11.7958,11.7958,11.7797,11.7878,210000.0
2010-08-02 14:20:00,14.62,14.62,14.59,14.61,77200.0,11.7878,11.7878,11.7636,11.7797,77200.0
2010-08-02 14:25:00,14.61,14.61,14.6,14.6,29200.0,11.7797,11.7797,11.7716,11.7716,29200.0
2010-08-02 14:30:00,14.61,14.65,14.61,14.65,50000.0,11.7797,11.8119,11.7797,11.8119,50000.0
2010-08-02 14:35:00,14.65,14.67,14.64,14.66,44000.0,11.8119,11.8281,11.8039,11.82,44000.0
2010-08-02 14:40:00,14.66,14.68,14.65,14.67,41200.0,11.82,11.8361,11.8119,11.8281,41200.0
2010-08-02 14:45:00,14.67,14.67,14.63,14.63,49600.0,11.8281,11.8281,11.7958,11.7958,49600.0
2010-08-02 14:50:00,14.63,14.65,14.63,14.64,27200.0,11.7958,11.8119,11.7958,11.8039,27200.0
2010-08-02 14:55:00,14.64,14.66,14.64,14.65,16800.0,11.8039,11.82,11.8039,11.8119,16800.0
2010-08-02 15:00:00,14.65,14.65,14.63,14.63,26400.0,11.8119,11.8119,11.7958,11.7958,26400.0
2010-08-02 15:05:00,14.63,14.65,14.63,14.65,33200.0,11.7958,11.8119,11.7958,11.8119,33200.0
2010-08-02 15:10:00,14.65,14.65,14.63,14.64,14000.0,11.8119,11.8119,11.7958,11.8039,14000.0
2010-08-02 15:15:00,14.64,14.65,14.64,14.65,31200.0,11.8039,11.8119,11.8039,11.8119,31200.0
2010-08-02 15:20:00,14.65,14.65,14.65,14.65,45600.0,11.8119,11.8119,11.8119,11.8119,45600.0
2010-08-02 15:25:00,14.65,14.66,14.65,14.66,45600.0,11.8119,11.82,11.8119,11.82,45600.0
2010-08-02 15:30:00,14.66,14.67,14.65,14.66,71200.0,11.82,11.8281,11.8119,11.82,71200.0
2010-08-02 15:35:00,14.66,14.67,14.64,14.64,71600.0,11.82,11.8281,11.8039,11.8039,71600.0
2010-08-02 15:40:00,14.64,14.65,14.62,14.65,88400.0,11.8039,11.8119,11.7878,11.8119,88400.0
2010-08-02 15:45:00,14.65,14.65,14.63,14.64,73200.0,11.8119,11.8119,11.7958,11.8039,73200.0
2010-08-02 15:50:00,14.63,14.65,14.62,14.65,74000.0,11.7958,11.8119,11.7878,11.8119,74000.0
2010-08-02 15:55:00,14.65,14.65,14.63,14.64,92000.0,11.8119,11.8119,11.7958,11.8039,92000.0
2010-08-03 09:30:00,14.59,14.6,14.54,14.56,157600.0,11.7636,11.7716,11.7233,11.7394,157600.0
2010-08-03 09:35:00,14.58,14.58,14.54,14.58,55200.0,11.7555,11.7555,11.7233,11.7555,55200.0
2010-08-03 09:40:00,14.58,14.59,14.54,14.55,39200.0,11.7555,11.7636,11.7233,11.7313,39200.0
2010-08-03 09:45:00,14.54,14.54,14.5,14.52,76800.0,11.7233,11.7233,11.691,11.7071,76800.0
2010-08-03 09:50:00,14.51,14.51,14.47,14.47,109200.0,11.6991,11.6991,11.6668,11.6668,109200.0
2010-08-03 09:55:00,14.47,14.48,14.44,14.47,78800.0,11.6668,11.6749,11.6426,11.6668,78800.0
2010-08-03 10:00:00,14.47,14.47,14.39,14.41,87200.0,11.6668,11.6668,11.6023,11.6184,87200.0
2010-08-03 10:05:00,14.44,14.45,14.42,14.45,34800.0,11.6426,11.6507,11.6265,11.6507,34800.0
2010-08-03 10:10:00,14.43,14.44,14.41,14.41,50400.0,11.6346,11.6426,11.6184,11.6184,50400.0
2010-08-03 10:15:00,14.41,14.46,14.4,14.46,31200.0,11.6184,11.6588,11.6104,11.6588,31200.0
2010-08-03 10:20:00,14.46,14.47,14.46,14.47,24800.0,11.6588,11.6668,11.6588,11.6668,24800.0
2010-08-03 10:25:00,14.47,14.47,14.45,14.45,17200.0,11.6668,11.6668,11.6507,11.6507,17200.0
2010-08-03 10:30:00,14.45,14.49,14.44,14.49,37200.0,11.6507,11.6829,11.6426,11.6829,37200.0
2010-08-03 10:35:00,14.49,14.5,14.47,14.5,36400.0,11.6829,11.691,11.6668,11.691,36400.0
2010-08-03 10:40:00,14.5,14.55,14.49,14.54,78800.0,11.691,11.7313,11.6829,11.7233,78800.0
2010-08-03 10:45:00,14.54,14.58,14.54,14.55,89200.0,11.7233,11.7555,11.7233,11.7313,89200.0
2010-08-03 10:50:00,14.55,14.56,14.55,14.55,28800.0,11.7313,11.7394,11.7313,11.7313,28800.0
2010-08-03 10:55:00,14.55,14.57,14.55,14.56,74000.0,11.7313,11.7474,11.7313,11.7394,74000.0
2010-08-03 11:00:00,14.57,14.57,14.56,14.56,130000.0,11.7474,11.7474,11.7394,11.7394,130000.0
2010-08-03 11:05:00,14.56,14.56,14.56,14.56,62800.0,11.7394,11.7394,11.7394,11.7394,62800.0
2010-08-03 11:10:00,14.56,14.58,14.56,14.58,40000.0,11.7394,11.7555,11.7394,11.7555,40000.0
2010-08-03 11:15:00,14.59,14.59,14.58,14.59,32400.0,11.7636,11.7636,11.7555,11.7636,32400.0
2010-08-03 11:20:00,14.59,14.6,14.58,14.6,52000.0,11.7636,11.7716,11.7555,11.7716,52000.0
2010-08-03 11:25:00,14.6,14.6,14.58,14.59,55200.0,11.7716,11.7716,11.7555,11.7636,55200.0
2010-08-03 11:30:00,14.59,14.64,14.59,14.64,146800.0,11.7636,11.8039,11.7636,11.8039,146800.0
2010-08-03 11:35:00,14.64,14.69,14.64,14.69,122000.0,11.8039,11.8442,11.8039,11.8442,122000.0
2010-08-03 11:40:00,14.68,14.7,14.66,14.67,168000.0,11.8361,11.8523,11.82,11.8281,168000.0
2010-08-03 11:45:00,14.67,14.67,14.65,14.66,94000.0,11.8281,11.8281,11.8119,11.82,94000.0
2010-08-03 11:50:00,14.66,14.68,14.66,14.67,23200.0,11.82,11.8361,11.82,11.8281,23200.0
2010-08-03 11:55:00,14.67,14.67,14.65,14.65,4800.0,11.8281,11.8281,11.8119,11.8119,4800.0
2010-08-03 12:00:00,14.65,14.65,14.63,14.64,12400.0,11.8119,11.8119,11.7958,11.8039,12400.0
2010-08-03 12:05:00,14.63,14.63,14.62,14.63,32400.0,11.7958,11.7958,11.7878,11.7958,32400.0
2010-08-03 12:10:00,14.63,14.63,14.62,14.63,22400.0,11.7958,11.7958,11.7878,11.7958,22400.0
2010-08-03 12:15:00,14.63,14.63,14.61,14.62,34800.0,11.7958,11.7958,11.7797,11.7878,34800.0
2010-08-03 12:20:00,14.61,14.62,14.61,14.62,26800.0,11.7797,11.7878,11.7797,11.7878,26800.0
2010-08-03 12:25:00,14.62,14.62,14.57,14.59,48800.0,11.7878,11.7878,11.7474,11.7636,48800.0
2010-08-03 12:30:00,14.59,14.61,14.59,14.6,85600.0,11.7636,11.7797,11.7636,11.7716,85600.0
2010-08-03 12:35:00,14.6,14.61,14.6,14.61,61200.0,11.7716,11.7797,11.7716,11.7797,61200.0
2010-08-03 12:40:00,14.61,14.62,14.61,14.61,24800.0,11.7797,11.7878,11.7797,11.7797,24800.0
2010-08-03 12:45:00,14.61,14.62,14.61,14.61,80400.0,11.7797,11.7878,11.7797,11.7797,80400.0
2010-08-03 12:50:00,14.61,14.64,14.61,14.64,44000.0,11.7797,11.8039,11.7797,11.8039,44000.0
2010-08-03 12:55:00,14.64,14.65,14.63,14.63,79200.0,11.8039,11.8119,11.7958,11.7958,79200.0
2010-08-03 13:00:00,14.63,14.63,14.59,14.59,40800.0,11.7958,11.7958,11.7636,11.7636,40800.0
2010-08-03 13:05:00,14.59,14.59,14.57,14.57,56000.0,11.7636,11.7636,11.7474,11.7474,56000.0
2010-08-03 13:10:00,14.57,14.58,14.56,14.58,26400.0,11.7474,11.7555,11.7394,11.7555,26400.0
2010-08-03 13:15:00,14.58,14.59,14.56,14.58,34000.0,11.7555,11.7636,11.7394,11.7555,34000.0
2010-08-03 13:20:00,14.58,14.58,14.57,14.58,12400.0,11.7555,11.7555,11.7474,11.7555,12400.0
2010-08-03 13:25:00,14.59,14.61,14.59,14.59,31200.0,11.7636,11.7797,11.7636,11.7636,31200.0
2010-08-03 13:30:00,14.59,14.61,14.59,14.61,72000.0,11.7636,11.7797,11.7636,11.7797,72000.0
2010-08-03 13:35:00,14.61,14.61,14.6,14.6,16000.0,11.7797,11.7797,11.7716,11.7716,16000.0
2010-08-03 13:40:00,14.59,14.6,14.58,14.58,20000.0,11.7636,11.7716,11.7555,11.7555,20000.0
2010-08-03 13:45:00,14.58,14.6,14.58,14.59,17600.0,11.7555,11.7716,11.7555,11.7636,17600.0
2010-08-03 13:50:00,14.59,14.61,14.57,14.61,22400.0,11.7636,11.7797,11.7474,11.7797,22400.0
2010-08-03 13:55:00,14.61,14.61,14.58,14.58,18400.0,11.7797,11.7797,11.7555,11.7555,18400.0
2010-08-03 14:00:00,14.59,14.59,14.58,14.59,14000.0,11.7636,11.7636,11.7555,11.7636,14000.0
2010-08-03 14:05:00,14.59,14.6,14.58,14.6,27600.0,11.7636,11.7716,11.7555,11.7716,27600.0
2010-08-03 14:10:00,14.6,14.61,14.59,14.6,32400.0,11.7716,11.7797,11.7636,11.7716,32400.0
2010-08-03 14:15:00,14.6,14.62,14.6,14.62,22000.0,11.7716,11.7878,11.7716,11.7878,22000.0
2010-08-03 14:20:00,14.61,14.62,14.6,14.61,20400.0,11.7797,11.7878,11.7716,11.7797,20400.0
2010-08-03 14:25:00,14.61,14.63,14.61,14.63,14400.0,11.7797,11.7958,11.7797,11.7958,14400.0
2010-08-03 14:30:00,14.63,14.64,14.63,14.63,126400.0,11.7958,11.8039,11.7958,11.7958,126400.0
2010-08-03 14:35:00,14.64,14.64,14.62,14.62,27200.0,11.8039,11.8039,11.7878,11.7878,27200.0
2010-08-03 14:40:00,14.62,14.62,14.6,14.6,42000.0,11.7878,11.7878,11.7716,11.7716,42000.0
2010-08-03 14:45:00,14.6,14.61,14.6,14.6,29200.0,11.7716,11.7797,11.7716,11.7716,29200.0
2010-08-03 14:50:00,14.59,14.6,14.58,14.6,61600.0,11.7636,11.7716,11.7555,11.7716,61600.0
2010-08-03 14:55:00,14.6,14.6,14.59,14.6,55600.0,11.7716,11.7716,11.7636,11.7716,55600.0
2010-08-03 15:00:00,14.6,14.6,14.58,14.58,42400.0,11.7716,11.7716,11.7555,11.7555,42400.0
2010-08-03 15:05:00,14.58,14.58,14.56,14.58,61200.0,11.7555,11.7555,11.7394,11.7555,61200.0
2010-08-03 15:10:00,14.58,14.59,14.58,14.58,52800.0,11.7555,11.7636,11.7555,11.7555,52800.0
2010-08-03 15:15:00,14.58,14.59,14.56,14.56,54000.0,11.7555,11.7636,11.7394,11.7394,54000.0
2010-08-03 15:20:00,14.56,14.56,14.52,14.52,124800.0,11.7394,11.7394,11.7071,11.7071,124800.0
2010-08-03 15:25:00,14.52,14.52,14.5,14.52,81600.0,11.7071,11.7071,11.691,11.7071,81600.0
2010-08-03 15:30:00,14.52,14.53,14.52,14.53,68800.0,11.7071,11.7152,11.7071,11.7152,68800.0
2010-08-03 15:35:00,14.52,14.52,14.5,14.5,99200.0,11.7071,11.7071,11.691,11.691,99200.0
2010-08-03 15:40:00,14.5,14.52,14.49,14.5,84800.0,11.691,11.7071,11.6829,11.691,84800.0
2010-08-03 15:45:00,14.49,14.5,14.46,14.48,133600.0,11.6829,11.691,11.6588,11.6749,133600.0
2010-08-03 15:50:00,14.49,14.51,14.48,14.49,70000.0,11.6829,11.6991,11.6749,11.6829,70000.0
2010-08-03 15:55:00,14.49,14.49,14.47,14.49,114400.0,11.6829,11.6829,11.6668,11.6829,114400.0
2010-08-04 09:30:00,14.56,14.6,14.54,14.6,111600.0,11.7394,11.7716,11.7233,11.7716,111600.0
2010-08-04 09:35:00,14.6,14.61,14.57,14.61,42000.0,11.7716,11.7797,11.7474,11.7797,42000.0
2010-08-04 09:40:00,14.61,14.63,14.59,14.63,128000.0,11.7797,11.7958,11.7636,11.7958,128000.0
2010-08-04 09:45:00,14.63,14.63,14.6,14.6,49600.0,11.7958,11.7958,11.7716,11.7716,49600.0
2010-08-04 09:50:00,14.59,14.61,14.58,14.61,43200.0,11.7636,11.7797,11.7555,11.7797,43200.0
2010-08-04 09:55:00,14.61,14.62,14.6,14.61,70000.0,11.7797,11.7878,11.7716,11.7797,70000.0
2010-08-04 10:00:00,14.61,14.69,14.61,14.65,131200.0,11.7797,11.8442,11.7797,11.8119,131200.0
2010-08-04 10:05:00,14.65,14.67,14.62,14.62,36400.0,11.8119,11.8281,11.7878,11.7878,36400.0
2010-08-04 10:10:00,14.62,14.62,14.59,14.6,41600.0,11.7878,11.7878,11.7636,11.7716,41600.0
2010-08-04 10:15:00,14.6,14.6,14.53,14.53,43600.0,11.7716,11.7716,11.7152,11.7152,43600.0
2010-08-04 10:20:00,14.53,14.56,14.52,14.55,28000.0,11.7152,11.7394,11.7071,11.7313,28000.0
2010-08-04 10:25:00,14.56,14.59,14.56,14.57,28800.0,11.7394,11.7636,11.7394,11.7474,28800.0
2010-08-04 10:30:00,14.58,14.59,14.57,14.57,35600.0,11.7555,11.7636,11.7474,11.7474,35600.0
2010-08-04 10:35:00,14.57,14.58,14.54,14.56,35600.0,11.7474,11.7555,11.7233,11.7394,35600.0
2010-08-04 10:40:00,14.56,14.59,14.56,14.59,48000.0,11.7394,11.7636,11.7394,11.7636,48000.0
2010-08-04 10:45:00,14.59,14.62,14.59,14.6,54800.0,11.7636,11.7878,11.7636,11.7716,54800.0
2010-08-04 10:50:00,14.59,14.61,14.57,14.57,51200.0,11.7636,11.7797,11.7474,11.7474,51200.0
2010-08-04 10:55:00,14.58,14.58,14.57,14.57,20400.0,11.7555,11.7555,11.7474,11.7474,20400.0
2010-08-04 11:00:00,14.59,14.59,14.56,14.56,31600.0,11.7636,11.7636,11.7394,11.7394,31600.0
2010-08-04 11:05:00,14.56,14.59,14.56,14.58,49600.0,11.7394,11.7636,11.7394,11.7555,49600.0
2010-08-04 11:10:00,14.58,14.58,14.57,14.57,41600.0,11.7555,11.7555,11.7474,11.7474,41600.0
2010-08-04 11:15:00,14.58,14.58,14.57,14.57,32800.0,11.7555,11.7555,11.7474,11.7474,32800.0
2010-08-04 11:20:00,14.57,14.6,14.57,14.6,162800.0,11.7474,11.7716,11.7474,11.7716,162800.0
2010-08-04 11:25:00,14.6,14.62,14.6,14.61,8000.0,11.7716,11.7878,11.7716,11.7797,8000.0
2010-08-04 11:30:00,14.61,14.62,14.6,14.6,16400.0,11.7797,11.7878,11.7716,11.7716,16400.0
2010-08-04 11:35:00,14.6,14.61,14.6,14.6,12800.0,11.7716,11.7797,11.7716,11.7716,12800.0
2010-08-04 11:40:00,14.6,14.61,14.6,14.61,13600.0,11.7716,11.7797,11.7716,11.7797,13600.0
2010-08-04 11:45:00,14.61,14.62,14.6,14.62,24800.0,11.7797,11.7878,11.7716,11.7878,24800.0
2010-08-04 11:50:00,14.62,14.65,14.62,14.64,42800.0,11.7878,11.8119,11.7878,11.8039,42800.0
2010-08-04 11:55:00,14.64,14.64,14.61,14.61,73600.0,11.8039,11.8039,11.7797,11.7797,73600.0
2010-08-04 12:00:00,14.61,14.62,14.6,14.62,27200.0,11.7797,11.7878,11.7716,11.7878,27200.0
2010-08-04 12:05:00,14.62,14.62,14.61,14.62,12400.0,11.7878,11.7878,11.7797,11.7878,12400.0
2010-08-04 12:10:00,14.62,14.63,14.62,14.63,24800.0,11.7878,11.7958,11.7878,11.7958,24800.0
2010-08-04 12:15:00,14.63,14.63,14.63,14.63,12800.0,11.7958,11.7958,11.7958,11.7958,12800.0
2010-08-04 12:20:00,14.64,14.66,14.64,14.65,42800.0,11.8039,11.82,11.8039,11.8119,42800.0
2010-08-04 12:25:00,14.65,14.66,14.64,14.64,6000.0,11.8119,11.82,11.8039,11.8039,6000.0
2010-08-04 12:30:00,14.64,14.65,14.64,14.65,38800.0,11.8039,11.8119,11.8039,11.8119,38800.0
2010-08-04 12:35:00,14.65,14.65,14.62,14.62,40800.0,11.8119,11.8119,11.7878,11.7878,40800.0
2010-08-04 12:40:00,14.62,14.62,14.61,14.61,35600.0,11.7878,11.7878,11.7797,11.7797,35600.0
2010-08-04 12:45:00,14.61,14.62,14.61,14.62,34800.0,11.7797,11.7878,11.7797,11.7878,34800.0
2010-08-04 12:50:00,14.62,14.62,14.61,14.62,39600.0,11.7878,11.7878,11.7797,11.7878,39600.0
2010-08-04 12:55:00,14.62,14.62,14.62,14.62,13200.0,11.7878,11.7878,11.7878,11.7878,13200.0
2010-08-04 13:00:00,14.62,14.62,14.62,14.62,13600.0,11.7878,11.7878,11.7878,11.7878,13600.0
2010-08-04 13:05:00,14.62,14.62,14.6,14.6,39200.0,11.7878,11.7878,11.7716,11.7716,39200.0
2010-08-04 13:10:00,14.6,14.6,14.58,14.58,23200.0,11.7716,11.7716,11.7555,11.7555,23200.0
2010-08-04 13:15:00,14.58,14.59,14.57,14.57,11200.0,11.7555,11.7636,11.7474,11.7474,11200.0
2010-08-04 13:20:00,14.57,14.59,14.55,14.55,50000.0,11.7474,11.7636,11.7313,11.7313,50000.0
2010-08-04 13:25:00,14.55,14.56,14.55,14.56,21200.0,11.7313,11.7394,11.7313,11.7394,21200.0
2010-08-04 13:30:00,14.56,14.58,14.56,14.58,28400.0,11.7394,11.7555,11.7394,11.7555,28400.0
2010-08-04 13:35:00,14.58,14.59,14.57,14.59,74400.0,11.7555,11.7636,11.7474,11.7636,74400.0
2010-08-04 13:40:00,14.59,14.59,14.57,14.58,42400.0,11.7636,11.7636,11.7474,11.7555,42400.0
2010-08-04 13:45:00,14.58,14.59,14.58,14.59,12400.0,11.7555,11.7636,11.7555,11.7636,12400.0
2010-08-04 13:50:00,14.59,14.6,14.59,14.59,14400.0,11.7636,11.7716,11.7636,11.7636,14400.0
2010-08-04 13:55:00,14.58,14.58,14.56,14.58,17200.0,11.7555,11.7555,11.7394,11.7555,17200.0
2010-08-04 14:00:00,14.57,14.63,14.57,14.63,78400.0,11.7474,11.7958,11.7474,11.7958,78400.0
2010-08-04 14:05:00,14.63,14.63,14.61,14.61,14000.0,11.7958,11.7958,11.7797,11.7797,14000.0
2010-08-04 14:10:00,14.61,14.62,14.59,14.6,29200.0,11.7797,11.7878,11.7636,11.7716,29200.0
2010-08-04 14:15:00,14.6,14.61,14.59,14.59,38400.0,11.7716,11.7797,11.7636,11.7636,38400.0
2010-08-04 14:20:00,14.6,14.6,14.57,14.58,13600.0,11.7716,11.7716,11.7474,11.7555,13600.0
2010-08-04 14:25:00,14.59,14.6,14.58,14.6,21200.0,11.7636,11.7716,11.7555,11.7716,21200.0
2010-08-04 14:30:00,14.59,14.61,14.59,14.59,32400.0,11.7636,11.7797,11.7636,11.7636,32400.0
2010-08-04 14:35:00,14.59,14.6,14.58,14.58,48400.0,11.7636,11.7716,11.7555,11.7555,48400.0
2010-08-04 14:40:00,14.58,14.61,14.58,14.61,30400.0,11.7555,11.7797,11.7555,11.7797,30400.0
2010-08-04 14:45:00,14.61,14.61,14.6,14.61,78800.0,11.7797,11.7797,11.7716,11.7797,78800.0
2010-08-04 14:50:00,14.61,14.61,14.6,14.6,28000.0,11.7797,11.7797,11.7716,11.7716,28000.0
2010-08-04 14:55:00,14.6,14.61,14.6,14.61,175600.0,11.7716,11.7797,11.7716,11.7797,175600.0
2010-08-04 15:00:00,14.61,14.61,14.59,14.61,159600.0,11.7797,11.7797,11.7636,11.7797,159600.0
2010-08-04 15:05:00,14.61,14.61,14.6,14.61,84400.0,11.7797,11.7797,11.7716,11.7797,84400.0
2010-08-04 15:10:00,14.61,14.62,14.61,14.62,51200.0,11.7797,11.7878,11.7797,11.7878,51200.0
2010-08-04 15:15:00,14.62,14.63,14.61,14.63,93200.0,11.7878,11.7958,11.7797,11.7958,93200.0
2010-08-04 15:20:00,14.63,14.64,14.63,14.63,82000.0,11.7958,11.8039,11.7958,11.7958,82000.0
2010-08-04 15:25:00,14.63,14.64,14.63,14.63,65200.0,11.7958,11.8039,11.7958,11.7958,65200.0
2010-08-04 15:30:00,14.63,14.64,14.63,14.64,55600.0,11.7958,11.8039,11.7958,11.8039,55600.0
2010-08-04 15:35:00,14.64,14.64,14.63,14.63,74000.0,11.8039,11.8039,11.7958,11.7958,74000.0
2010-08-04 15:40:00,14.63,14.64,14.63,14.64,70800.0,11.7958,11.8039,11.7958,11.8039,70800.0
2010-08-04 15:45:00,14.64,14.64,14.63,14.64,107600.0,11.8039,11.8039,11.7958,11.8039,107600.0
2010-08-04 15:50:00,14.64,14.65,14.62,14.63,715600.0,11.8039,11.8119,11.7878,11.7958,715600.0
2010-08-04 15:55:00,14.63,14.64,14.63,14.64,211600.0,11.7958,11.8039,11.7958,11.8039,211600.0
2010-08-05 09:30:00,14.52,14.53,14.47,14.47,144000.0,11.7071,11.7152,11.6668,11.6668,144000.0
2010-08-05 09:35:00,14.46,14.51,14.46,14.51,34800.0,11.6588,11.6991,11.6588,11.6991,34800.0
2010-08-05 09:40:00,14.52,14.54,14.51,14.53,33200.0,11.7071,11.7233,11.6991,11.7152,33200.0
2010-08-05 09:45:00,14.53,14.58,14.53,14.57,32400.0,11.7152,11.7555,11.7152,11.7474,32400.0
2010-08-05 09:50:00,14.58,14.6,14.57,14.57,88000.0,11.7555,11.7716,11.7474,11.7474,88000.0
2010-08-05 09:55:00,14.58,14.6,14.56,14.56,64400.0,11.7555,11.7716,11.7394,11.7394,64400.0
2010-08-05 10:00:00,14.56,14.57,14.54,14.57,48000.0,11.7394,11.7474,11.7233,11.7474,48000.0
2010-08-05 10:05:00,14.58,14.58,14.55,14.55,46000.0,11.7555,11.7555,11.7313,11.7313,46000.0
2010-08-05 10:10:00,14.55,14.58,14.54,14.56,30000.0,11.7313,11.7555,11.7233,11.7394,30000.0
2010-08-05 10:15:00,14.57,14.58,14.54,14.54,22400.0,11.7474,11.7555,11.7233,11.7233,22400.0
2010-08-05 10:20:00,14.55,14.58,14.55,14.58,10400.0,11.7313,11.7555,11.7313,11.7555,10400.0
2010-08-05 10:25:00,14.58,14.6,14.58,14.59,33200.0,11.7555,11.7716,11.7555,11.7636,33200.0
2010-08-05 10:30:00,14.6,14.6,14.56,14.56,33200.0,11.7716,11.7716,11.7394,11.7394,33200.0
2010-08-05 10:35:00,14.56,14.56,14.54,14.56,24000.0,11.7394,11.7394,11.7233,11.7394,24000.0
2010-08-05 10:40:00,14.56,14.56,14.54,14.54,16800.0,11.7394,11.7394,11.7233,11.7233,16800.0
2010-08-05 10:45:00,14.53,14.54,14.52,14.54,27600.0,11.7152,11.7233,11.7071,11.7233,27600.0
2010-08-05 10:50:00,14.54,14.54,14.51,14.51,29600.0,11.7233,11.7233,11.6991,11.6991,29600.0
2010-08-05 10:55:00,14.51,14.51,14.47,14.48,104000.0,11.6991,11.6991,11.6668,11.6749,104000.0
2010-08-05 11:00:00,14.48,14.5,14.47,14.48,120800.0,11.6749,11.691,11.6668,11.6749,120800.0
2010-08-05 11:05:00,14.47,14.48,14.45,14.47,77200.0,11.6668,11.6749,11.6507,11.6668,77200.0
2010-08-05 11:10:00,14.47,14.49,14.46,14.49,31600.0,11.6668,11.6829,11.6588,11.6829,31600.0
2010-08-05 11:15:00,14.49,14.5,14.49,14.5,16400.0,11.6829,11.691,11.6829,11.691,16400.0
2010-08-05 11:20:00,14.5,14.52,14.49,14.5,150400.0,11.691,11.7071,11.6829,11.691,150400.0
2010-08-05 11:25:00,14.5,14.51,14.5,14.51,13600.0,11.691,11.6991,11.691,11.6991,13600.0
2010-08-05 11:30:00,14.5,14.51,14.49,14.49,44400.0,11.691,11.6991,11.6829,11.6829,44400.0
2010-08-05 11:35:00,14.49,14.49,14.47,14.49,48800.0,11.6829,11.6829,11.6668,11.6829,48800.0
2010-08-05 11:40:00,14.5,14.53,14.5,14.53,56800.0,11.691,11.7152,11.691,11.7152,56800.0
2010-08-05 11:45:00,14.52,14.52,14.49,14.5,82800.0,11.7071,11.7071,11.6829,11.691,82800.0
2010-08-05 11:50:00,14.5,14.52,14.5,14.52,28400.0,11.691,11.7071,11.691,11.7071,28400.0
2010-08-05 11:55:00,14.52,14.52,14.48,14.49,13200.0,11.7071,11.7071,11.6749,11.6829,13200.0
2010-08-05 12:00:00,14.49,14.52,14.48,14.51,77200.0,11.6829,11.7071,11.6749,11.6991,77200.0
2010-08-05 12:05:00,14.52,14.52,14.49,14.49,68000.0,11.7071,11.7071,11.6829,11.6829,68000.0
2010-08-05 12:10:00,14.49,14.5,14.49,14.5,62000.0,11.6829,11.691,11.6829,11.691,62000.0
2010-08-05 12:15:00,14.5,14.51,14.49,14.5,90800.0,11.691,11.6991,11.6829,11.691,90800.0
2010-08-05 12:20:00,14.49,14.5,14.49,14.49,39600.0,11.6829,11.691,11.6829,11.6829,39600.0
2010-08-05 12:25:00,14.49,14.5,14.49,14.49,27200.0,11.6829,11.691,11.6829,11.6829,27200.0
2010-08-05 12:30:00,14.49,14.5,14.48,14.49,48800.0,11.6829,11.691,11.6749,11.6829,48800.0
2010-08-05 12:35:00,14.49,14.51,14.49,14.49,31200.0,11.6829,11.6991,11.6829,11.6829,31200.0
2010-08-05 12:40:00,14.49,14.49,14.48,14.48,30000.0,11.6829,11.6829,11.6749,11.6749,30000.0
2010-08-05 12:45:00,14.48,14.49,14.48,14.49,21600.0,11.6749,11.6829,11.6749,11.6829,21600.0
2010-08-05 12:50:00,14.49,14.49,14.47,14.47,15600.0,11.6829,11.6829,11.6668,11.6668,15600.0
2010-08-05 12:55:00,14.47,14.48,14.47,14.47,5200.0,11.6668,11.6749,11.6668,11.6668,5200.0
2010-08-05 13:00:00,14.48,14.48,14.47,14.47,18000.0,11.6749,11.6749,11.6668,11.6668,18000.0
2010-08-05 13:05:00,14.48,14.48,14.47,14.47,21600.0,11.6749,11.6749,11.6668,11.6668,21600.0
2010-08-05 13:10:00,14.48,14.48,14.45,14.45,19600.0,11.6749,11.6749,11.6507,11.6507,19600.0
2010-08-05 13:15:00,14.45,14.46,14.45,14.46,21200.0,11.6507,11.6588,11.6507,11.6588,21200.0
2010-08-05 13:20:00,14.45,14.47,14.45,14.47,11600.0,11.6507,11.6668,11.6507,11.6668,11600.0
2010-08-05 13:25:00,14.47,14.47,14.47,14.47,16000.0,11.6668,11.6668,11.6668,11.6668,16000.0
2010-08-05 13:30:00,14.47,14.49,14.47,14.49,47600.0,11.6668,11.6829,11.6668,11.6829,47600.0
2010-08-05 13:35:00,14.49,14.51,14.49,14.49,34400.0,11.6829,11.6991,11.6829,11.6829,34400.0
2010-08-05 13:40:00,14.5,14.51,14.49,14.5,47200.0,11.691,11.6991,11.6829,11.691,47200.0
2010-08-05 13:45:00,14.5,14.51,14.5,14.51,109200.0,11.691,11.6991,11.691,11.6991,109200.0
2010-08-05 13:50:00,14.51,14.52,14.51,14.52,14800.0,11.6991,11.7071,11.6991,11.7071,14800.0
2010-08-05 13:55:00,14.52,14.54,14.52,14.52,52000.0,11.7071,11.7233,11.7071,11.7071,52000.0
2010-08-05 14:00:00,14.52,14.52,14.51,14.51,19200.0,11.7071,11.7071,11.6991,11.6991,19200.0
2010-08-05 14:05:00,14.51,14.52,14.51,14.51,17200.0,11.6991,11.7071,11.6991,11.6991,17200.0
2010-08-05 14:10:00,14.52,14.52,14.51,14.51,27600.0,11.7071,11.7071,11.6991,11.6991,27600.0
2010-08-05 14:15:00,14.51,14.54,14.51,14.53,70400.0,11.6991,11.7233,11.6991,11.7152,70400.0
2010-08-05 14:20:00,14.53,14.54,14.52,14.52,28000.0,11.7152,11.7233,11.7071,11.7071,28000.0
2010-08-05 14:25:00,14.52,14.53,14.52,14.52,17600.0,11.7071,11.7152,11.7071,11.7071,17600.0
2010-08-05 14:30:00,14.52,14.53,14.51,14.51,10800.0,11.7071,11.7152,11.6991,11.6991,10800.0
2010-08-05 14:35:00,14.52,14.52,14.51,14.52,52400.0,11.7071,11.7071,11.6991,11.7071,52400.0
2010-08-05 14:40:00,14.52,14.53,14.52,14.52,50400.0,11.7071,11.7152,11.7071,11.7071,50400.0
2010-08-05 14:45:00,14.52,14.53,14.52,14.52,12800.0,11.7071,11.7152,11.7071,11.7071,12800.0
2010-08-05 14:50:00,14.52,14.52,14.51,14.52,17600.0,11.7071,11.7071,11.6991,11.7071,17600.0
2010-08-05 14:55:00,14.52,14.52,14.51,14.51,33200.0,11.7071,11.7071,11.6991,11.6991,33200.0
2010-08-05 15:00:00,14.51,14.53,14.51,14.53,59600.0,11.6991,11.7152,11.6991,11.7152,59600.0
2010-08-05 15:05:00,14.53,14.53,14.52,14.53,44400.0,11.7152,11.7152,11.7071,11.7152,44400.0
2010-08-05 15:10:00,14.53,14.53,14.52,14.52,23600.0,11.7152,11.7152,11.7071,11.7071,23600.0
2010-08-05 15:15:00,14.52,14.52,14.51,14.52,27200.0,11.7071,11.7071,11.6991,11.7071,27200.0
2010-08-05 15:20:00,14.52,14.53,14.52,14.53,14400.0,11.7071,11.7152,11.7071,11.7152,14400.0
2010-08-05 15:25:00,14.53,14.53,14.5,14.5,76800.0,11.7152,11.7152,11.691,11.691,76800.0
2010-08-05 15:30:00,14.5,14.51,14.49,14.49,62800.0,11.691,11.6991,11.6829,11.6829,62800.0
2010-08-05 15:35:00,14.49,14.5,14.49,14.49,22000.0,11.6829,11.691,11.6829,11.6829,22000.0
2010-08-05 15:40:00,14.49,14.5,14.49,14.5,64400.0,11.6829,11.691,11.6829,11.691,64400.0
2010-08-05 15:45:00,14.5,14.5,14.47,14.47,130000.0,11.691,11.691,11.6668,11.6668,130000.0
2010-08-05 15:50:00,14.47,14.47,14.46,14.47,108400.0,11.6668,11.6668,11.6588,11.6668,108400.0
2010-08-05 15:55:00,14.47,14.48,14.45,14.46,438400.0,11.6668,11.6749,11.6507,11.6588,438400.0
2010-08-06 09:30:00,14.25,14.3,14.21,14.3,243600.0,11.4894,11.5297,11.4572,11.5297,243600.0
2010-08-06 09:35:00,14.31,14.32,14.28,14.31,62800.0,11.5378,11.5459,11.5136,11.5378,62800.0
2010-08-06 09:40:00,14.35,14.39,14.35,14.38,78800.0,11.5701,11.6023,11.5701,11.5942,78800.0
2010-08-06 09:45:00,14.38,14.4,14.37,14.38,112800.0,11.5942,11.6104,11.5862,11.5942,112800.0
2010-08-06 09:50:00,14.38,14.4,14.36,14.38,102800.0,11.5942,11.6104,11.5781,11.5942,102800.0
2010-08-06 09:55:00,14.37,14.41,14.37,14.4,72800.0,11.5862,11.6184,11.5862,11.6104,72800.0
2010-08-06 10:00:00,14.4,14.42,14.38,14.39,50000.0,11.6104,11.6265,11.5942,11.6023,50000.0
2010-08-06 10:05:00,14.4,14.4,14.36,14.36,15600.0,11.6104,11.6104,11.5781,11.5781,15600.0
2010-08-06 10:10:00,14.36,14.36,14.34,14.35,56400.0,11.5781,11.5781,11.562,11.5701,56400.0
2010-08-06 10:15:00,14.35,14.38,14.35,14.37,80400.0,11.5701,11.5942,11.5701,11.5862,80400.0
2010-08-06 10:20:00,14.36,14.36,14.32,14.34,31200.0,11.5781,11.5781,11.5459,11.562,31200.0
2010-08-06 10:25:00,14.34,14.34,14.32,14.32,67600.0,11.562,11.562,11.5459,11.5459,67600.0
2010-08-06 10:30:00,14.32,14.35,14.32,14.34,38800.0,11.5459,11.5701,11.5459,11.562,38800.0
2010-08-06 10:35:00,14.33,14.33,14.26,14.26,58800.0,11.5539,11.5539,11.4975,11.4975,58800.0
2010-08-06 10:40:00,14.25,14.26,14.22,14.22,66400.0,11.4894,11.4975,11.4652,11.4652,66400.0
2010-08-06 10:45:00,14.21,14.21,14.14,14.14,67600.0,11.4572,11.4572,11.4007,11.4007,67600.0
2010-08-06 10:50:00,14.14,14.15,14.11,14.15,50400.0,11.4007,11.4088,11.3766,11.4088,50400.0
2010-08-06 10:55:00,14.15,14.15,14.08,14.1,58000.0,11.4088,11.4088,11.3524,11.3685,58000.0
2010-08-06 11:00:00,14.1,14.13,14.09,14.13,36400.0,11.3685,11.3927,11.3604,11.3927,36400.0
2010-08-06 11:05:00,14.13,14.13,14.11,14.13,39600.0,11.3927,11.3927,11.3766,11.3927,39600.0
2010-08-06 11:10:00,14.13,14.17,14.13,14.16,48800.0,11.3927,11.4249,11.3927,11.4169,48800.0
2010-08-06 11:15:00,14.15,14.19,14.15,14.17,39600.0,11.4088,11.4411,11.4088,11.4249,39600.0
2010-08-06 11:20:00,14.17,14.19,14.16,14.18,54800.0,11.4249,11.4411,11.4169,11.433,54800.0
2010-08-06 11:25:00,14.18,14.18,14.16,14.16,74000.0,11.433,11.433,11.4169,11.4169,74000.0
2010-08-06 11:30:00,14.16,14.17,14.15,14.17,78800.0,11.4169,11.4249,11.4088,11.4249,78800.0
2010-08-06 11:35:00,14.17,14.2,14.16,14.2,85200.0,11.4249,11.4491,11.4169,11.4491,85200.0
2010-08-06 11:40:00,14.2,14.2,14.19,14.2,112000.0,11.4491,11.4491,11.4411,11.4491,112000.0
2010-08-06 11:45:00,14.2,14.22,14.2,14.22,116400.0,11.4491,11.4652,11.4491,11.4652,116400.0
2010-08-06 11:50:00,14.22,14.25,14.22,14.24,112800.0,11.4652,11.4894,11.4652,11.4814,112800.0
2010-08-06 11:55:00,14.23,14.24,14.21,14.21,120800.0,11.4733,11.4814,11.4572,11.4572,120800.0
2010-08-06 12:00:00,14.21,14.22,14.18,14.19,115600.0,11.4572,11.4652,11.433,11.4411,115600.0
2010-08-06 12:05:00,14.19,14.2,14.18,14.2,81200.0,11.4411,11.4491,11.433,11.4491,81200.0
2010-08-06 12:10:00,14.19,14.2,14.18,14.19,79600.0,11.4411,11.4491,11.433,11.4411,79600.0
2010-08-06 12:15:00,14.18,14.2,14.18,14.19,69200.0,11.433,11.4491,11.433,11.4411,69200.0
2010-08-06 12:20:00,14.19,14.19,14.18,14.19,149200.0,11.4411,11.4411,11.433,11.4411,149200.0
2010-08-06 12:25:00,14.19,14.19,14.16,14.17,98000.0,11.4411,11.4411,11.4169,11.4249,98000.0
2010-08-06 12:30:00,14.17,14.17,14.16,14.17,97600.0,11.4249,11.4249,11.4169,11.4249,97600.0
2010-08-06 12:35:00,14.17,14.18,14.17,14.18,48000.0,11.4249,11.433,11.4249,11.433,48000.0
2010-08-06 12:40:00,14.18,14.2,14.18,14.19,73200.0,11.433,11.4491,11.433,11.4411,73200.0
2010-08-06 12:45:00,14.2,14.2,14.19,14.19,38400.0,11.4491,11.4491,11.4411,11.4411,38400.0
2010-08-06 12:50:00,14.19,14.2,14.19,14.19,60000.0,11.4411,11.4491,11.4411,11.4411,60000.0
2010-08-06 12:55:00,14.19,14.19,14.17,14.18,93200.0,11.4411,11.4411,11.4249,11.433,93200.0
2010-08-06 13:00:00,14.18,14.21,14.18,14.19,83600.0,11.433,11.4572,11.433,11.4411,83600.0
2010-08-06 13:05:00,14.19,14.19,14.17,14.17,64800.0,11.4411,11.4411,11.4249,11.4249,64800.0
2010-08-06 13:10:00,14.17,14.18,14.15,14.15,92800.0,11.4249,11.433,11.4088,11.4088,92800.0
2010-08-06 13:15:00,14.15,14.16,14.15,14.15,65200.0,11.4088,11.4169,11.4088,11.4088,65200.0
2010-08-06 13:20:00,14.15,14.17,14.15,14.17,77600.0,11.4088,11.4249,11.4088,11.4249,77600.0
2010-08-06 13:25:00,14.17,14.17,14.16,14.17,74000.0,11.4249,11.4249,11.4169,11.4249,74000.0
2010-08-06 13:30:00,14.17,14.18,14.15,14.15,119200.0,11.4249,11.433,11.4088,11.4088,119200.0
2010-08-06 13:35:00,14.15,14.17,14.15,14.15,133600.0,11.4088,11.4249,11.4088,11.4088,133600.0
2010-08-06 13:40:00,14.15,14.17,14.15,14.17,96800.0,11.4088,11.4249,11.4088,11.4249,96800.0
2010-08-06 13:45:00,14.17,14.2,14.17,14.19,128800.0,11.4249,11.4491,11.4249,11.4411,128800.0
2010-08-06 13:50:00,14.19,14.19,14.18,14.18,79200.0,11.4411,11.4411,11.433,11.433,79200.0
2010-08-06 13:55:00,14.18,14.19,14.18,14.19,98000.0,11.433,11.4411,11.433,11.4411,98000.0
2010-08-06 14:00:00,14.18,14.18,14.16,14.18,105600.0,11.433,11.433,11.4169,11.433,105600.0
2010-08-06 14:05:00,14.18,14.19,14.18,14.19,78800.0,11.433,11.4411,11.433,11.4411,78800.0
2010-08-06 14:10:00,14.19,14.19,14.17,14.18,98400.0,11.4411,11.4411,11.4249,11.433,98400.0
2010-08-06 14:15:00,14.18,14.18,14.16,14.18,96400.0,11.433,11.433,11.4169,11.433,96400.0
2010-08-06 14:20:00,14.18,14.19,14.18,14.19,99600.0,11.433,11.4411,11.433,11.4411,99600.0
2010-08-06 14:25:00,14.19,14.2,14.19,14.2,117200.0,11.4411,11.4491,11.4411,11.4491,117200.0
2010-08-06 14:30:00,14.2,14.22,14.18,14.18,130800.0,11.4491,11.4652,11.433,11.433,130800.0
2010-08-06 14:35:00,14.18,14.19,14.18,14.19,128800.0,11.433,11.4411,11.433,11.4411,128800.0
2010-08-06 14:40:00,14.19,14.21,14.19,14.21,97200.0,11.4411,11.4572,11.4411,11.4572,97200.0
2010-08-06 14:45:00,14.21,14.26,14.2,14.25,182800.0,11.4572,11.4975,11.4491,11.4894,182800.0
2010-08-06 14:50:00,14.24,14.3,14.24,14.29,190400.0,11.4814,11.5297,11.4814,11.5217,190400.0
2010-08-06 14:55:00,14.29,14.31,14.29,14.29,122400.0,11.5217,11.5378,11.5217,11.5217,122400.0
2010-08-06 15:00:00,14.3,14.33,14.29,14.29,276800.0,11.5297,11.5539,11.5217,11.5217,276800.0
2010-08-06 15:05:00,14.29,14.3,14.28,14.3,175600.0,11.5217,11.5297,11.5136,11.5297,175600.0
2010-08-06 15:10:00,14.3,14.31,14.27,14.27,124000.0,11.5297,11.5378,11.5056,11.5056,124000.0
2010-08-06 15:15:00,14.28,14.31,14.27,14.31,114800.0,11.5136,11.5378,11.5056,11.5378,114800.0
2010-08-06 15:20:00,14.31,14.32,14.29,14.31,122000.0,11.5378,11.5459,11.5217,11.5378,122000.0
2010-08-06 15:25:00,14.31,14.35,14.31,14.33,184000.0,11.5378,11.5701,11.5378,11.5539,184000.0
2010-08-06 15:30:00,14.33,14.36,14.31,14.36,172000.0,11.5539,11.5781,11.5378,11.5781,172000.0
2010-08-06 15:35:00,14.36,14.37,14.35,14.35,113200.0,11.5781,11.5862,11.5701,11.5701,113200.0
2010-08-06 15:40:00,14.35,14.38,14.34,14.36,143600.0,11.5701,11.5942,11.562,11.5781,143600.0
2010-08-06 15:45:00,14.37,14.38,14.35,14.38,198000.0,11.5862,11.5942,11.5701,11.5942,198000.0
2010-08-06 15:50:00,14.38,14.38,14.34,14.35,232800.0,11.5942,11.5942,11.562,11.5701,232800.0
2010-08-06 15:55:00,14.35,14.37,14.35,14.37,540800.0,11.5701,11.5862,11.5701,11.5862,540800.0
2010-08-09 09:30:00,14.47,14.49,14.44,14.44,72800.0,11.6668,11.6829,11.6426,11.6426,72800.0
2010-08-09 09:35:00,14.42,14.45,14.42,14.45,37200.0,11.6265,11.6507,11.6265,11.6507,37200.0
2010-08-09 09:40:00,14.45,14.45,14.4,14.41,47200.0,11.6507,11.6507,11.6104,11.6184,47200.0
2010-08-09 09:45:00,14.41,14.43,14.38,14.42,63600.0,11.6184,11.6346,11.5942,11.6265,63600.0
2010-08-09 09:50:00,14.42,14.42,14.4,14.4,38000.0,11.6265,11.6265,11.6104,11.6104,38000.0
2010-08-09 09:55:00,14.39,14.4,14.38,14.4,21600.0,11.6023,11.6104,11.5942,11.6104,21600.0
2010-08-09 10:00:00,14.4,14.41,14.38,14.38,25200.0,11.6104,11.6184,11.5942,11.5942,25200.0
2010-08-09 10:05:00,14.38,14.4,14.38,14.4,24800.0,11.5942,11.6104,11.5942,11.6104,24800.0
2010-08-09 10:10:00,14.42,14.43,14.41,14.43,27200.0,11.6265,11.6346,11.6184,11.6346,27200.0
2010-08-09 10:15:00,14.43,14.44,14.43,14.43,7600.0,11.6346,11.6426,11.6346,11.6346,7600.0
2010-08-09 10:20:00,14.42,14.43,14.4,14.42,44800.0,11.6265,11.6346,11.6104,11.6265,44800.0
2010-08-09 10:25:00,14.42,14.42,14.39,14.39,21200.0,11.6265,11.6265,11.6023,11.6023,21200.0
2010-08-09 10:30:00,14.4,14.42,14.4,14.42,36800.0,11.6104,11.6265,11.6104,11.6265,36800.0
2010-08-09 10:35:00,14.42,14.43,14.4,14.41,9200.0,11.6265,11.6346,11.6104,11.6184,9200.0
2010-08-09 10:40:00,14.41,14.42,14.41,14.41,20400.0,11.6184,11.6265,11.6184,11.6184,20400.0
2010-08-09 10:45:00,14.4,14.42,14.4,14.42,62000.0,11.6104,11.6265,11.6104,11.6265,62000.0
2010-08-09 10:50:00,14.42,14.43,14.42,14.43,82000.0,11.6265,11.6346,11.6265,11.6346,82000.0
2010-08-09 10:55:00,14.42,14.45,14.42,14.45,57200.0,11.6265,11.6507,11.6265,11.6507,57200.0
2010-08-09 11:00:00,14.45,14.45,14.44,14.44,25200.0,11.6507,11.6507,11.6426,11.6426,25200.0
2010-08-09 11:05:00,14.44,14.44,14.43,14.44,12800.0,11.6426,11.6426,11.6346,11.6426,12800.0
2010-08-09 11:10:00,14.44,14.46,14.44,14.46,40800.0,11.6426,11.6588,11.6426,11.6588,40800.0
2010-08-09 11:15:00,14.47,14.47,14.46,14.47,23200.0,11.6668,11.6668,11.6588,11.6668,23200.0
2010-08-09 11:20:00,14.47,14.47,14.47,14.47,7200.0,11.6668,11.6668,11.6668,11.6668,7200.0
2010-08-09 11:25:00,14.47,14.47,14.45,14.45,12000.0,11.6668,11.6668,11.6507,11.6507,12000.0
2010-08-09 11:30:00,14.46,14.49,14.46,14.49,11600.0,11.6588,11.6829,11.6588,11.6829,11600.0
2010-08-09 11:35:00,14.49,14.49,14.47,14.48,17600.0,11.6829,11.6829,11.6668,11.6749,17600.0
2010-08-09 11:40:00,14.47,14.47,14.47,14.47,4000.0,11.6668,11.6668,11.6668,11.6668,4000.0
2010-08-09 11:45:00,14.47,14.49,14.47,14.49,12000.0,11.6668,11.6829,11.6668,11.6829,12000.0
2010-08-09 11:50:00,14.49,14.49,14.48,14.49,20400.0,11.6829,11.6829,11.6749,11.6829,20400.0
2010-08-09 11:55:00,14.49,14.49,14.49,14.49,8400.0,11.6829,11.6829,11.6829,11.6829,8400.0
2010-08-09 12:00:00,14.48,14.49,14.48,14.48,98000.0,11.6749,11.6829,11.6749,11.6749,98000.0
2010-08-09 12:05:00,14.49,14.49,14.49,14.49,5600.0,11.6829,11.6829,11.6829,11.6829,5600.0
2010-08-09 12:10:00,14.49,14.49,14.49,14.49,40000.0,11.6829,11.6829,11.6829,11.6829,40000.0
2010-08-09 12:15:00,14.5,14.51,14.49,14.49,24000.0,11.691,11.6991,11.6829,11.6829,24000.0
2010-08-09 12:20:00,14.49,14.49,14.47,14.47,12800.0,11.6829,11.6829,11.6668,11.6668,12800.0
2010-08-09 12:25:00,14.47,14.47,14.46,14.46,18800.0,11.6668,11.6668,11.6588,11.6588,18800.0
2010-08-09 12:30:00,14.46,14.46,14.45,14.45,9200.0,11.6588,11.6588,11.6507,11.6507,9200.0
2010-08-09 12:35:00,14.45,14.47,14.45,14.47,23600.0,11.6507,11.6668,11.6507,11.6668,23600.0
2010-08-09 12:40:00,14.46,14.48,14.46,14.47,43200.0,11.6588,11.6749,11.6588,11.6668,43200.0
2010-08-09 12:45:00,14.46,14.47,14.46,14.47,20000.0,11.6588,11.6668,11.6588,11.6668,20000.0
2010-08-09 12:50:00,14.47,14.47,14.47,14.47,23200.0,11.6668,11.6668,11.6668,11.6668,23200.0
2010-08-09 12:55:00,14.47,14.48,14.47,14.48,36000.0,11.6668,11.6749,11.6668,11.6749,36000.0
2010-08-09 13:00:00,14.48,14.48,14.47,14.47,11600.0,11.6749,11.6749,11.6668,11.6668,11600.0
2010-08-09 13:05:00,14.47,14.48,14.47,14.48,21600.0,11.6668,11.6749,11.6668,11.6749,21600.0
2010-08-09 13:10:00,14.48,14.49,14.48,14.49,8400.0,11.6749,11.6829,11.6749,11.6829,8400.0
2010-08-09 13:15:00,14.48,14.5,14.48,14.5,27600.0,11.6749,11.691,11.6749,11.691,27600.0
2010-08-09 13:20:00,14.5,14.5,14.48,14.48,21200.0,11.691,11.691,11.6749,11.6749,21200.0
2010-08-09 13:25:00,14.48,14.48,14.47,14.47,26800.0,11.6749,11.6749,11.6668,11.6668,26800.0
2010-08-09 13:30:00,14.47,14.47,14.46,14.46,4800.0,11.6668,11.6668,11.6588,11.6588,4800.0
2010-08-09 13:35:00,14.46,14.47,14.46,14.47,4800.0,11.6588,11.6668,11.6588,11.6668,4800.0
2010-08-09 13:40:00,14.46,14.47,14.46,14.47,16800.0,11.6588,11.6668,11.6588,11.6668,16800.0
2010-08-09 13:45:00,14.47,14.48,14.47,14.47,39200.0,11.6668,11.6749,11.6668,11.6668,39200.0
2010-08-09 13:50:00,14.48,14.49,14.47,14.49,22800.0,11.6749,11.6829,11.6668,11.6829,22800.0
2010-08-09 13:55:00,14.49,14.49,14.48,14.48,18800.0,11.6829,11.6829,11.6749,11.6749,18800.0
2010-08-09 14:00:00,14.49,14.49,14.49,14.49,11600.0,11.6829,11.6829,11.6829,11.6829,11600.0
2010-08-09 14:05:00,14.49,14.49,14.49,14.49,13600.0,11.6829,11.6829,11.6829,11.6829,13600.0
2010-08-09 14:10:00,14.49,14.49,14.49,14.49,4400.0,11.6829,11.6829,11.6829,11.6829,4400.0
2010-08-09 14:15:00,14.49,14.5,14.49,14.5,54000.0,11.6829,11.691,11.6829,11.691,54000.0
2010-08-09 14:20:00,14.5,14.5,14.5,14.5,13200.0,11.691,11.691,11.691,11.691,13200.0
2010-08-09 14:25:00,14.5,14.5,14.5,14.5,16400.0,11.691,11.691,11.691,11.691,16400.0
2010-08-09 14:30:00,14.5,14.53,14.5,14.53,35600.0,11.691,11.7152,11.691,11.7152,35600.0
2010-08-09 14:35:00,14.52,14.52,14.52,14.52,23200.0,11.7071,11.7071,11.7071,11.7071,23200.0
2010-08-09 14:40:00,14.52,14.55,14.52,14.55,74800.0,11.7071,11.7313,11.7071,11.7313,74800.0
2010-08-09 14:45:00,14.55,14.55,14.54,14.55,12800.0,11.7313,11.7313,11.7233,11.7313,12800.0
2010-08-09 14:50:00,14.55,14.56,14.55,14.56,15200.0,11.7313,11.7394,11.7313,11.7394,15200.0
2010-08-09 14:55:00,14.56,14.56,14.55,14.56,22400.0,11.7394,11.7394,11.7313,11.7394,22400.0
2010-08-09 15:00:00,14.56,14.57,14.55,14.55,48400.0,11.7394,11.7474,11.7313,11.7313,48400.0
2010-08-09 15:05:00,14.55,14.55,14.54,14.54,12000.0,11.7313,11.7313,11.7233,11.7233,12000.0
2010-08-09 15:10:00,14.54,14.55,14.51,14.51,32000.0,11.7233,11.7313,11.6991,11.6991,32000.0
2010-08-09 15:15:00,14.51,14.52,14.51,14.52,17600.0,11.6991,11.7071,11.6991,11.7071,17600.0
2010-08-09 15:20:00,14.52,14.53,14.52,14.52,16800.0,11.7071,11.7152,11.7071,11.7071,16800.0
2010-08-09 15:25:00,14.52,14.55,14.52,14.55,63200.0,11.7071,11.7313,11.7071,11.7313,63200.0
2010-08-09 15:30:00,14.54,14.55,14.53,14.54,52400.0,11.7233,11.7313,11.7152,11.7233,52400.0
2010-08-09 15:35:00,14.54,14.55,14.54,14.55,32400.0,11.7233,11.7313,11.7233,11.7313,32400.0
2010-08-09 15:40:00,14.55,14.56,14.55,14.55,111600.0,11.7313,11.7394,11.7313,11.7313,111600.0
2010-08-09 15:45:00,14.55,14.56,14.54,14.54,111200.0,11.7313,11.7394,11.7233,11.7233,111200.0
2010-08-09 15:50:00,14.55,14.55,14.52,14.53,101600.0,11.7313,11.7313,11.7071,11.7152,101600.0
2010-08-09 15:55:00,14.54,14.54,14.51,14.51,219200.0,11.7233,11.7233,11.6991,11.6991,219200.0
2010-08-10 09:30:00,14.4,14.4,14.34,14.37,99600.0,11.6104,11.6104,11.562,11.5862,99600.0
2010-08-10 09:35:00,14.37,14.39,14.31,14.33,64800.0,11.5862,11.6023,11.5378,11.5539,64800.0
2010-08-10 09:40:00,14.33,14.33,14.22,14.22,183600.0,11.5539,11.5539,11.4652,11.4652,183600.0
2010-08-10 09:45:00,14.22,14.24,14.2,14.24,130400.0,11.4652,11.4814,11.4491,11.4814,130400.0
2010-08-10 09:50:00,14.24,14.24,14.2,14.23,141600.0,11.4814,11.4814,11.4491,11.4733,141600.0
2010-08-10 09:55:00,14.23,14.26,14.23,14.26,56000.0,11.4733,11.4975,11.4733,11.4975,56000.0
2010-08-10 10:00:00,14.26,14.26,14.24,14.24,56400.0,11.4975,11.4975,11.4814,11.4814,56400.0
2010-08-10 10:05:00,14.24,14.27,14.22,14.26,77200.0,11.4814,11.5056,11.4652,11.4975,77200.0
2010-08-10 10:10:00,14.26,14.29,14.25,14.29,52000.0,11.4975,11.5217,11.4894,11.5217,52000.0
2010-08-10 10:15:00,14.29,14.29,14.27,14.29,23600.0,11.5217,11.5217,11.5056,11.5217,23600.0
2010-08-10 10:20:00,14.29,14.3,14.28,14.29,24000.0,11.5217,11.5297,11.5136,11.5217,24000.0
2010-08-10 10:25:00,14.29,14.3,14.28,14.29,50000.0,11.5217,11.5297,11.5136,11.5217,50000.0
2010-08-10 10:30:00,14.28,14.28,14.26,14.26,41200.0,11.5136,11.5136,11.4975,11.4975,41200.0
2010-08-10 10:35:00,14.26,14.27,14.25,14.27,15200.0,11.4975,11.5056,11.4894,11.5056,15200.0
2010-08-10 10:40:00,14.27,14.29,14.27,14.28,8400.0,11.5056,11.5217,11.5056,11.5136,8400.0
2010-08-10 10:45:00,14.28,14.28,14.26,14.26,62400.0,11.5136,11.5136,11.4975,11.4975,62400.0
2010-08-10 10:50:00,14.26,14.26,14.24,14.24,21200.0,11.4975,11.4975,11.4814,11.4814,21200.0
2010-08-10 10:55:00,14.24,14.26,14.23,14.24,15200.0,11.4814,11.4975,11.4733,11.4814,15200.0
2010-08-10 11:00:00,14.24,14.28,14.24,14.27,27200.0,11.4814,11.5136,11.4814,11.5056,27200.0
2010-08-10 11:05:00,14.26,14.27,14.26,14.27,13200.0,11.4975,11.5056,11.4975,11.5056,13200.0
2010-08-10 11:10:00,14.27,14.29,14.27,14.29,24000.0,11.5056,11.5217,11.5056,11.5217,24000.0
2010-08-10 11:15:00,14.29,14.3,14.29,14.3,38000.0,11.5217,11.5297,11.5217,11.5297,38000.0
2010-08-10 11:20:00,14.3,14.3,14.28,14.28,19200.0,11.5297,11.5297,11.5136,11.5136,19200.0
2010-08-10 11:25:00,14.28,14.29,14.27,14.29,34800.0,11.5136,11.5217,11.5056,11.5217,34800.0
2010-08-10 11:30:00,14.29,14.29,14.28,14.28,12800.0,11.5217,11.5217,11.5136,11.5136,12800.0
2010-08-10 11:35:00,14.29,14.3,14.29,14.3,31600.0,11.5217,11.5297,11.5217,11.5297,31600.0
2010-08-10 11:40:00,14.3,14.3,14.28,14.29,36000.0,11.5297,11.5297,11.5136,11.5217,36000.0
2010-08-10 11:45:00,14.28,14.28,14.28,14.28,11200.0,11.5136,11.5136,11.5136,11.5136,11200.0
2010-08-10 11:50:00,14.28,14.28,14.27,14.27,10400.0,11.5136,11.5136,11.5056,11.5056,10400.0
2010-08-10 11:55:00,14.27,14.28,14.27,14.28,13200.0,11.5056,11.5136,11.5056,11.5136,13200.0
2010-08-10 12:00:00,14.27,14.27,14.25,14.26,22400.0,11.5056,11.5056,11.4894,11.4975,22400.0
2010-08-10 12:05:00,14.26,14.27,14.24,14.27,957200.0,11.4975,11.5056,11.4814,11.5056,957200.0
2010-08-10 12:10:00,14.26,14.26,14.25,14.26,398000.0,11.4975,11.4975,11.4894,11.4975,398000.0
2010-08-10 12:15:00,14.26,14.26,14.24,14.24,362400.0,11.4975,11.4975,11.4814,11.4814,362400.0
2010-08-10 12:20:00,14.24,14.26,14.24,14.25,80800.0,11.4814,11.4975,11.4814,11.4894,80800.0
2010-08-10 12:25:00,14.26,14.26,14.24,14.24,191200.0,11.4975,11.4975,11.4814,11.4814,191200.0
2010-08-10 12:30:00,14.24,14.24,14.23,14.24,159600.0,11.4814,11.4814,11.4733,11.4814,159600.0
2010-08-10 12:35:00,14.24,14.24,14.22,14.23,126000.0,11.4814,11.4814,11.4652,11.4733,126000.0
2010-08-10 12:40:00,14.23,14.24,14.22,14.24,99600.0,11.4733,11.4814,11.4652,11.4814,99600.0
2010-08-10 12:45:00,14.24,14.25,14.24,14.24,68000.0,11.4814,11.4894,11.4814,11.4814,68000.0
2010-08-10 12:50:00,14.24,14.24,14.22,14.22,53600.0,11.4814,11.4814,11.4652,11.4652,53600.0
2010-08-10 12:55:00,14.22,14.22,14.22,14.22,111200.0,11.4652,11.4652,11.4652,11.4652,111200.0
2010-08-10 13:00:00,14.22,14.22,14.21,14.22,32800.0,11.4652,11.4652,11.4572,11.4652,32800.0
2010-08-10 13:05:00,14.22,14.22,14.22,14.22,29200.0,11.4652,11.4652,11.4652,11.4652,29200.0
2010-08-10 13:10:00,14.22,14.22,14.21,14.21,16800.0,11.4652,11.4652,11.4572,11.4572,16800.0
2010-08-10 13:15:00,14.21,14.21,14.19,14.19,56000.0,11.4572,11.4572,11.4411,11.4411,56000.0
2010-08-10 13:20:00,14.19,14.19,14.15,14.16,82800.0,11.4411,11.4411,11.4088,11.4169,82800.0
2010-08-10 13:25:00,14.16,14.18,14.15,14.16,91600.0,11.4169,11.433,11.4088,11.4169,91600.0
2010-08-10 13:30:00,14.15,14.18,14.15,14.18,47600.0,11.4088,11.433,11.4088,11.433,47600.0
2010-08-10 13:35:00,14.18,14.2,14.18,14.19,24800.0,11.433,11.4491,11.433,11.4411,24800.0
2010-08-10 13:40:00,14.19,14.22,14.19,14.21,14400.0,11.4411,11.4652,11.4411,11.4572,14400.0
2010-08-10 13:45:00,14.21,14.22,14.19,14.2,62800.0,11.4572,11.4652,11.4411,11.4491,62800.0
2010-08-10 13:50:00,14.2,14.2,14.18,14.18,52800.0,11.4491,11.4491,11.433,11.433,52800.0
2010-08-10 13:55:00,14.18,14.2,14.18,14.19,78400.0,11.433,11.4491,11.433,11.4411,78400.0
2010-08-10 14:00:00,14.2,14.23,14.19,14.23,48000.0,11.4491,11.4733,11.4411,11.4733,48000.0
2010-08-10 14:05:00,14.23,14.23,14.2,14.22,83600.0,11.4733,11.4733,11.4491,11.4652,83600.0
2010-08-10 14:10:00,14.21,14.21,14.2,14.2,48400.0,11.4572,11.4572,11.4491,11.4491,48400.0
2010-08-10 14:15:00,14.24,14.3,14.23,14.25,660400.0,11.4814,11.5297,11.4733,11.4894,660400.0
2010-08-10 14:20:00,14.25,14.29,14.25,14.25,130800.0,11.4894,11.5217,11.4894,11.4894,130800.0
2010-08-10 14:25:00,14.24,14.26,14.22,14.26,63600.0,11.4814,11.4975,11.4652,11.4975,63600.0
2010-08-10 14:30:00,14.27,14.35,14.27,14.33,293600.0,11.5056,11.5701,11.5056,11.5539,293600.0
2010-08-10 14:35:00,14.33,14.36,14.31,14.34,84800.0,11.5539,11.5781,11.5378,11.562,84800.0
2010-08-10 14:40:00,14.35,14.43,14.34,14.41,89200.0,11.5701,11.6346,11.562,11.6184,89200.0
2010-08-10 14:45:00,14.42,14.42,14.39,14.4,117600.0,11.6265,11.6265,11.6023,11.6104,117600.0
2010-08-10 14:50:00,14.4,14.4,14.35,14.38,104800.0,11.6104,11.6104,11.5701,11.5942,104800.0
2010-08-10 14:55:00,14.38,14.39,14.37,14.38,37600.0,11.5942,11.6023,11.5862,11.5942,37600.0
2010-08-10 15:00:00,14.37,14.4,14.36,14.4,54000.0,11.5862,11.6104,11.5781,11.6104,54000.0
2010-08-10 15:05:00,14.4,14.41,14.38,14.41,49200.0,11.6104,11.6184,11.5942,11.6184,49200.0
2010-08-10 15:10:00,14.4,14.4,14.34,14.35,47200.0,11.6104,11.6104,11.562,11.5701,47200.0
2010-08-10 15:15:00,14.36,14.36,14.31,14.31,44000.0,11.5781,11.5781,11.5378,11.5378,44000.0
2010-08-10 15:20:00,14.32,14.32,14.3,14.32,63600.0,11.5459,11.5459,11.5297,11.5459,63600.0
2010-08-10 15:25:00,14.31,14.33,14.29,14.33,57600.0,11.5378,11.5539,11.5217,11.5539,57600.0
2010-08-10 15:30:00,14.34,14.34,14.31,14.33,33200.0,11.562,11.562,11.5378,11.5539,33200.0
2010-08-10 15:35:00,14.33,14.36,14.32,14.33,55600.0,11.5539,11.5781,11.5459,11.5539,55600.0
2010-08-10 15:40:00,14.34,14.36,14.33,14.35,100400.0,11.562,11.5781,11.5539,11.5701,100400.0
2010-08-10 15:45:00,14.35,14.37,14.33,14.33,156400.0,11.5701,11.5862,11.5539,11.5539,156400.0
2010-08-10 15:50:00,14.34,14.34,14.27,14.3,401200.0,11.562,11.562,11.5056,11.5297,401200.0
2010-08-10 15:55:00,14.3,14.3,14.26,14.27,498400.0,11.5297,11.5297,11.4975,11.5056,498400.0
2010-08-11 09:30:00,13.99,13.99,13.85,13.86,302000.0,11.2798,11.2798,11.1669,11.175,302000.0
2010-08-11 09:35:00,13.86,13.92,13.85,13.92,106800.0,11.175,11.2234,11.1669,11.2234,106800.0
2010-08-11 09:40:00,13.92,13.94,13.89,13.92,233200.0,11.2234,11.2395,11.1992,11.2234,233200.0
2010-08-11 09:45:00,13.91,13.94,13.88,13.94,85200.0,11.2153,11.2395,11.1911,11.2395,85200.0
2010-08-11 09:50:00,13.93,13.93,13.9,13.92,93600.0,11.2314,11.2314,11.2072,11.2234,93600.0
2010-08-11 09:55:00,13.92,13.93,13.89,13.92,53600.0,11.2234,11.2314,11.1992,11.2234,53600.0
2010-08-11 10:00:00,13.92,13.96,13.91,13.95,69600.0,11.2234,11.2556,11.2153,11.2476,69600.0
2010-08-11 10:05:00,13.95,13.96,13.92,13.94,73200.0,11.2476,11.2556,11.2234,11.2395,73200.0
2010-08-11 10:10:00,13.94,13.94,13.93,13.94,49600.0,11.2395,11.2395,11.2314,11.2395,49600.0
2010-08-11 10:15:00,13.93,13.93,13.9,13.91,114000.0,11.2314,11.2314,11.2072,11.2153,114000.0
2010-08-11 10:20:00,13.91,13.94,13.91,13.93,92000.0,11.2153,11.2395,11.2153,11.2314,92000.0
2010-08-11 10:25:00,13.94,13.94,13.9,13.91,73600.0,11.2395,11.2395,11.2072,11.2153,73600.0
2010-08-11 10:30:00,13.91,13.91,13.87,13.88,90400.0,11.2153,11.2153,11.183,11.1911,90400.0
2010-08-11 10:35:00,13.88,13.9,13.87,13.9,140000.0,11.1911,11.2072,11.183,11.2072,140000.0
2010-08-11 10:40:00,13.9,13.9,13.86,13.86,77200.0,11.2072,11.2072,11.175,11.175,77200.0
2010-08-11 10:45:00,13.86,13.86,13.83,13.84,90800.0,11.175,11.175,11.1508,11.1589,90800.0
2010-08-11 10:50:00,13.84,13.85,13.83,13.84,50800.0,11.1589,11.1669,11.1508,11.1589,50800.0
2010-08-11 10:55:00,13.85,13.85,13.82,13.82,90400.0,11.1669,11.1669,11.1427,11.1427,90400.0
2010-08-11 11:00:00,13.82,13.84,13.81,13.83,82000.0,11.1427,11.1589,11.1347,11.1508,82000.0
2010-08-11 11:05:00,13.83,13.84,13.82,13.82,88000.0,11.1508,11.1589,11.1427,11.1427,88000.0
2010-08-11 11:10:00,13.82,13.82,13.79,13.8,168800.0,11.1427,11.1427,11.1185,11.1266,168800.0
2010-08-11 11:15:00,13.8,13.81,13.78,13.78,68400.0,11.1266,11.1347,11.1105,11.1105,68400.0
2010-08-11 11:20:00,13.78,13.8,13.77,13.8,120000.0,11.1105,11.1266,11.1024,11.1266,120000.0
2010-08-11 11:25:00,13.8,13.83,13.79,13.81,78400.0,11.1266,11.1508,11.1185,11.1347,78400.0
2010-08-11 11:30:00,13.81,13.83,13.81,13.83,35200.0,11.1347,11.1508,11.1347,11.1508,35200.0
2010-08-11 11:35:00,13.83,13.84,13.82,13.83,48800.0,11.1508,11.1589,11.1427,11.1508,48800.0
2010-08-11 11:40:00,13.83,13.83,13.81,13.81,32400.0,11.1508,11.1508,11.1347,11.1347,32400.0
2010-08-11 11:45:00,13.81,13.82,13.8,13.82,41600.0,11.1347,11.1427,11.1266,11.1427,41600.0
2010-08-11 11:50:00,13.82,13.82,13.81,13.82,22800.0,11.1427,11.1427,11.1347,11.1427,22800.0
2010-08-11 11:55:00,13.82,13.83,13.82,13.82,60800.0,11.1427,11.1508,11.1427,11.1427,60800.0
2010-08-11 12:00:00,13.82,13.82,13.8,13.8,53200.0,11.1427,11.1427,11.1266,11.1266,53200.0
2010-08-11 12:05:00,13.8,13.82,13.8,13.82,56400.0,11.1266,11.1427,11.1266,11.1427,56400.0
2010-08-11 12:10:00,13.82,13.83,13.81,13.82,67600.0,11.1427,11.1508,11.1347,11.1427,67600.0
2010-08-11 12:15:00,13.82,13.83,13.79,13.79,73200.0,11.1427,11.1508,11.1185,11.1185,73200.0
2010-08-11 12:20:00,13.79,13.8,13.78,13.8,48400.0,11.1185,11.1266,11.1105,11.1266,48400.0
2010-08-11 12:25:00,13.79,13.79,13.77,13.77,33200.0,11.1185,11.1185,11.1024,11.1024,33200.0
2010-08-11 12:30:00,13.77,13.79,13.77,13.79,78400.0,11.1024,11.1185,11.1024,11.1185,78400.0
2010-08-11 12:35:00,13.79,13.79,13.77,13.77,80800.0,11.1185,11.1185,11.1024,11.1024,80800.0
2010-08-11 12:40:00,13.77,13.78,13.75,13.76,66400.0,11.1024,11.1105,11.0863,11.0944,66400.0
2010-08-11 12:45:00,13.76,13.76,13.75,13.75,112800.0,11.0944,11.0944,11.0863,11.0863,112800.0
2010-08-11 12:50:00,13.74,13.76,13.74,13.76,36800.0,11.0782,11.0944,11.0782,11.0944,36800.0
2010-08-11 12:55:00,13.76,13.76,13.75,13.76,81600.0,11.0944,11.0944,11.0863,11.0944,81600.0
2010-08-11 13:00:00,13.76,13.78,13.76,13.78,55200.0,11.0944,11.1105,11.0944,11.1105,55200.0
2010-08-11 13:05:00,13.79,13.8,13.79,13.79,40800.0,11.1185,11.1266,11.1185,11.1185,40800.0
2010-08-11 13:10:00,13.79,13.79,13.78,13.79,41200.0,11.1185,11.1185,11.1105,11.1185,41200.0
2010-08-11 13:15:00,13.8,13.82,13.8,13.81,40800.0,11.1266,11.1427,11.1266,11.1347,40800.0
2010-08-11 13:20:00,13.82,13.82,13.79,13.79,61200.0,11.1427,11.1427,11.1185,11.1185,61200.0
2010-08-11 13:25:00,13.8,13.81,13.79,13.8,33200.0,11.1266,11.1347,11.1185,11.1266,33200.0
2010-08-11 13:30:00,13.81,13.81,13.81,13.81,22800.0,11.1347,11.1347,11.1347,11.1347,22800.0
2010-08-11 13:35:00,13.8,13.8,13.79,13.79,41600.0,11.1266,11.1266,11.1185,11.1185,41600.0
2010-08-11 13:40:00,13.79,13.81,13.79,13.8,39200.0,11.1185,11.1347,11.1185,11.1266,39200.0
2010-08-11 13:45:00,13.8,13.8,13.79,13.79,29600.0,11.1266,11.1266,11.1185,11.1185,29600.0
2010-08-11 13:50:00,13.79,13.79,13.76,13.76,67600.0,11.1185,11.1185,11.0944,11.0944,67600.0
2010-08-11 13:55:00,13.76,13.77,13.76,13.76,48400.0,11.0944,11.1024,11.0944,11.0944,48400.0
2010-08-11 14:00:00,13.76,13.77,13.76,13.76,21200.0,11.0944,11.1024,11.0944,11.0944,21200.0
2010-08-11 14:05:00,13.76,13.77,13.76,13.77,23200.0,11.0944,11.1024,11.0944,11.1024,23200.0
2010-08-11 14:10:00,13.77,13.79,13.77,13.79,26000.0,11.1024,11.1185,11.1024,11.1185,26000.0
2010-08-11 14:15:00,13.79,13.79,13.78,13.79,38400.0,11.1185,11.1185,11.1105,11.1185,38400.0
2010-08-11 14:20:00,13.8,13.81,13.79,13.8,71200.0,11.1266,11.1347,11.1185,11.1266,71200.0
2010-08-11 14:25:00,13.8,13.8,13.79,13.79,54800.0,11.1266,11.1266,11.1185,11.1185,54800.0
2010-08-11 14:30:00,13.79,13.79,13.77,13.78,65600.0,11.1185,11.1185,11.1024,11.1105,65600.0
2010-08-11 14:35:00,13.78,13.79,13.77,13.77,44800.0,11.1105,11.1185,11.1024,11.1024,44800.0
2010-08-11 14:40:00,13.77,13.77,13.75,13.75,79600.0,11.1024,11.1024,11.0863,11.0863,79600.0
2010-08-11 14:45:00,13.75,13.75,13.73,13.74,158400.0,11.0863,11.0863,11.0702,11.0782,158400.0
2010-08-11 14:50:00,13.74,13.74,13.71,13.72,68800.0,11.0782,11.0782,11.054,11.0621,68800.0
2010-08-11 14:55:00,13.72,13.73,13.72,13.73,335200.0,11.0621,11.0702,11.0621,11.0702,335200.0
2010-08-11 15:00:00,13.73,13.74,13.73,13.74,603600.0,11.0702,11.0782,11.0702,11.0782,603600.0
2010-08-11 15:05:00,13.74,13.75,13.73,13.74,266800.0,11.0782,11.0863,11.0702,11.0782,266800.0
2010-08-11 15:10:00,13.74,13.75,13.74,13.74,54000.0,11.0782,11.0863,11.0782,11.0782,54000.0
2010-08-11 15:15:00,13.74,13.74,13.72,13.72,125600.0,11.0782,11.0782,11.0621,11.0621,125600.0
2010-08-11 15:20:00,13.72,13.74,13.72,13.72,68800.0,11.0621,11.0782,11.0621,11.0621,68800.0
2010-08-11 15:25:00,13.73,13.74,13.72,13.73,287600.0,11.0702,11.0782,11.0621,11.0702,287600.0
2010-08-11 15:30:00,13.74,13.78,13.73,13.77,326000.0,11.0782,11.1105,11.0702,11.1024,326000.0
2010-08-11 15:35:00,13.77,13.77,13.75,13.76,717600.0,11.1024,11.1024,11.0863,11.0944,717600.0
2010-08-11 15:40:00,13.76,13.76,13.73,13.74,264800.0,11.0944,11.0944,11.0702,11.0782,264800.0
2010-08-11 15:45:00,13.74,13.75,13.72,13.72,270400.0,11.0782,11.0863,11.0621,11.0621,270400.0
2010-08-11 15:50:00,13.72,13.72,13.69,13.71,232800.0,11.0621,11.0621,11.0379,11.054,232800.0
2010-08-11 15:55:00,13.71,13.74,13.71,13.74,300800.0,11.054,11.0782,11.054,11.0782,300800.0
2010-08-12 09:30:00,13.46,13.53,13.38,13.53,319200.0,10.8525,10.9089,10.788,10.9089,319200.0
2010-08-12 09:35:00,13.54,13.55,13.51,13.53,106000.0,10.917,10.925,10.8928,10.9089,106000.0
2010-08-12 09:40:00,13.53,13.58,13.53,13.58,53200.0,10.9089,10.9492,10.9089,10.9492,53200.0
2010-08-12 09:45:00,13.57,13.6,13.56,13.6,78800.0,10.9412,10.9654,10.9331,10.9654,78800.0
2010-08-12 09:50:00,13.61,13.62,13.55,13.58,128400.0,10.9734,10.9815,10.925,10.9492,128400.0
2010-08-12 09:55:00,13.58,13.61,13.56,13.57,91600.0,10.9492,10.9734,10.9331,10.9412,91600.0
2010-08-12 10:00:00,13.57,13.59,13.55,13.55,118000.0,10.9412,10.9573,10.925,10.925,118000.0
2010-08-12 10:05:00,13.55,13.6,13.54,13.59,100400.0,10.925,10.9654,10.917,10.9573,100400.0
2010-08-12 10:10:00,13.6,13.62,13.58,13.59,85600.0,10.9654,10.9815,10.9492,10.9573,85600.0
2010-08-12 10:15:00,13.59,13.6,13.55,13.55,192000.0,10.9573,10.9654,10.925,10.925,192000.0
2010-08-12 10:20:00,13.56,13.56,13.55,13.56,58400.0,10.9331,10.9331,10.925,10.9331,58400.0
2010-08-12 10:25:00,13.58,13.58,13.53,13.53,43600.0,10.9492,10.9492,10.9089,10.9089,43600.0
2010-08-12 10:30:00,13.54,13.56,13.54,13.54,44400.0,10.917,10.9331,10.917,10.917,44400.0
2010-08-12 10:35:00,13.56,13.58,13.55,13.58,23600.0,10.9331,10.9492,10.925,10.9492,23600.0
2010-08-12 10:40:00,13.57,13.61,13.57,13.61,54000.0,10.9412,10.9734,10.9412,10.9734,54000.0
2010-08-12 10:45:00,13.61,13.65,13.61,13.63,30800.0,10.9734,11.0057,10.9734,10.9895,30800.0
2010-08-12 10:50:00,13.63,13.69,13.62,13.68,63200.0,10.9895,11.0379,10.9815,11.0299,63200.0
2010-08-12 10:55:00,13.68,13.68,13.63,13.64,63200.0,11.0299,11.0299,10.9895,10.9976,63200.0
2010-08-12 11:00:00,13.64,13.65,13.63,13.64,95200.0,10.9976,11.0057,10.9895,10.9976,95200.0
2010-08-12 11:05:00,13.63,13.64,13.63,13.64,28400.0,10.9895,10.9976,10.9895,10.9976,28400.0
2010-08-12 11:10:00,13.64,13.65,13.62,13.65,31600.0,10.9976,11.0057,10.9815,11.0057,31600.0
2010-08-12 11:15:00,13.67,13.68,13.66,13.67,42400.0,11.0218,11.0299,11.0137,11.0218,42400.0
2010-08-12 11:20:00,13.67,13.7,13.67,13.69,32800.0,11.0218,11.046,11.0218,11.0379,32800.0
2010-08-12 11:25:00,13.69,13.74,13.69,13.74,48400.0,11.0379,11.0782,11.0379,11.0782,48400.0
2010-08-12 11:30:00,13.72,13.74,13.71,13.71,16400.0,11.0621,11.0782,11.054,11.054,16400.0
2010-08-12 11:35:00,13.71,13.71,13.69,13.69,54800.0,11.054,11.054,11.0379,11.0379,54800.0
2010-08-12 11:40:00,13.69,13.69,13.67,13.69,22400.0,11.0379,11.0379,11.0218,11.0379,22400.0
2010-08-12 11:45:00,13.7,13.7,13.68,13.68,19200.0,11.046,11.046,11.0299,11.0299,19200.0
2010-08-12 11:50:00,13.69,13.7,13.68,13.7,78800.0,11.0379,11.046,11.0299,11.046,78800.0
2010-08-12 11:55:00,13.7,13.7,13.68,13.68,21200.0,11.046,11.046,11.0299,11.0299,21200.0
2010-08-12 12:00:00,13.68,13.68,13.64,13.64,22400.0,11.0299,11.0299,10.9976,10.9976,22400.0
2010-08-12 12:05:00,13.64,13.65,13.64,13.65,12000.0,10.9976,11.0057,10.9976,11.0057,12000.0
2010-08-12 12:10:00,13.65,13.65,13.64,13.64,31200.0,11.0057,11.0057,10.9976,10.9976,31200.0
2010-08-12 12:15:00,13.64,13.67,13.64,13.67,34000.0,10.9976,11.0218,10.9976,11.0218,34000.0
2010-08-12 12:20:00,13.67,13.67,13.66,13.67,11200.0,11.0218,11.0218,11.0137,11.0218,11200.0
2010-08-12 12:25:00,13.67,13.67,13.66,13.67,26000.0,11.0218,11.0218,11.0137,11.0218,26000.0
2010-08-12 12:30:00,13.67,13.69,13.67,13.69,40000.0,11.0218,11.0379,11.0218,11.0379,40000.0
2010-08-12 12:35:00,13.69,13.69,13.68,13.69,56400.0,11.0379,11.0379,11.0299,11.0379,56400.0
2010-08-12 12:40:00,13.69,13.7,13.68,13.7,43600.0,11.0379,11.046,11.0299,11.046,43600.0
2010-08-12 12:45:00,13.69,13.69,13.68,13.69,45600.0,11.0379,11.0379,11.0299,11.0379,45600.0
2010-08-12 12:50:00,13.69,13.69,13.68,13.69,66000.0,11.0379,11.0379,11.0299,11.0379,66000.0
2010-08-12 12:55:00,13.69,13.71,13.69,13.7,33600.0,11.0379,11.054,11.0379,11.046,33600.0
2010-08-12 13:00:00,13.71,13.72,13.7,13.7,39200.0,11.054,11.0621,11.046,11.046,39200.0
2010-08-12 13:05:00,13.7,13.7,13.68,13.68,27600.0,11.046,11.046,11.0299,11.0299,27600.0
2010-08-12 13:10:00,13.68,13.68,13.67,13.67,10000.0,11.0299,11.0299,11.0218,11.0218,10000.0
2010-08-12 13:15:00,13.67,13.67,13.66,13.66,12800.0,11.0218,11.0218,11.0137,11.0137,12800.0
2010-08-12 13:20:00,13.67,13.67,13.65,13.65,25600.0,11.0218,11.0218,11.0057,11.0057,25600.0
2010-08-12 13:25:00,13.65,13.65,13.63,13.63,79600.0,11.0057,11.0057,10.9895,10.9895,79600.0
2010-08-12 13:30:00,13.63,13.63,13.61,13.62,32000.0,10.9895,10.9895,10.9734,10.9815,32000.0
2010-08-12 13:35:00,13.61,13.63,13.61,13.63,9600.0,10.9734,10.9895,10.9734,10.9895,9600.0
2010-08-12 13:40:00,13.63,13.63,13.61,13.61,36000.0,10.9895,10.9895,10.9734,10.9734,36000.0
2010-08-12 13:45:00,13.6,13.61,13.59,13.6,30400.0,10.9654,10.9734,10.9573,10.9654,30400.0
2010-08-12 13:50:00,13.6,13.6,13.59,13.59,26000.0,10.9654,10.9654,10.9573,10.9573,26000.0
2010-08-12 13:55:00,13.59,13.6,13.58,13.59,33600.0,10.9573,10.9654,10.9492,10.9573,33600.0
2010-08-12 14:00:00,13.59,13.6,13.59,13.59,29200.0,10.9573,10.9654,10.9573,10.9573,29200.0
2010-08-12 14:05:00,13.6,13.62,13.6,13.61,45600.0,10.9654,10.9815,10.9654,10.9734,45600.0
2010-08-12 14:10:00,13.62,13.62,13.62,13.62,6000.0,10.9815,10.9815,10.9815,10.9815,6000.0
2010-08-12 14:15:00,13.62,13.63,13.62,13.63,63600.0,10.9815,10.9895,10.9815,10.9895,63600.0
2010-08-12 14:20:00,13.63,13.63,13.61,13.62,29200.0,10.9895,10.9895,10.9734,10.9815,29200.0
2010-08-12 14:25:00,13.62,13.64,13.62,13.64,60000.0,10.9815,10.9976,10.9815,10.9976,60000.0
2010-08-12 14:30:00,13.63,13.64,13.63,13.63,35600.0,10.9895,10.9976,10.9895,10.9895,35600.0
2010-08-12 14:35:00,13.63,13.63,13.59,13.61,40000.0,10.9895,10.9895,10.9573,10.9734,40000.0
2010-08-12 14:40:00,13.61,13.63,13.61,13.63,81200.0,10.9734,10.9895,10.9734,10.9895,81200.0
2010-08-12 14:45:00,13.63,13.63,13.62,13.62,60800.0,10.9895,10.9895,10.9815,10.9815,60800.0
2010-08-12 14:50:00,13.62,13.67,13.62,13.67,102800.0,10.9815,11.0218,10.9815,11.0218,102800.0
2010-08-12 14:55:00,13.67,13.67,13.65,13.66,81200.0,11.0218,11.0218,11.0057,11.0137,81200.0
2010-08-12 15:00:00,13.66,13.71,13.66,13.7,34400.0,11.0137,11.054,11.0137,11.046,34400.0
2010-08-12 15:05:00,13.7,13.71,13.69,13.7,58400.0,11.046,11.054,11.0379,11.046,58400.0
2010-08-12 15:10:00,13.7,13.73,13.7,13.7,40400.0,11.046,11.0702,11.046,11.046,40400.0
2010-08-12 15:15:00,13.71,13.71,13.68,13.68,35200.0,11.054,11.054,11.0299,11.0299,35200.0
2010-08-12 15:20:00,13.68,13.71,13.68,13.71,44800.0,11.0299,11.054,11.0299,11.054,44800.0
2010-08-12 15:25:00,13.7,13.71,13.69,13.7,68800.0,11.046,11.054,11.0379,11.046,68800.0
2010-08-12 15:30:00,13.7,13.74,13.7,13.72,112000.0,11.046,11.0782,11.046,11.0621,112000.0
2010-08-12 15:35:00,13.72,13.72,13.7,13.71,44000.0,11.0621,11.0621,11.046,11.054,44000.0
2010-08-12 15:40:00,13.71,13.71,13.64,13.67,79200.0,11.054,11.054,10.9976,11.0218,79200.0
2010-08-12 15:45:00,13.67,13.68,13.65,13.65,120400.0,11.0218,11.0299,11.0057,11.0057,120400.0
2010-08-12 15:50:00,13.66,13.68,13.65,13.67,32000.0,11.0137,11.0299,11.0057,11.0218,32000.0
2010-08-12 15:55:00,13.67,13.69,13.67,13.68,389200.0,11.0218,11.0379,11.0218,11.0299,389200.0
2010-08-13 09:30:00,13.63,13.63,13.58,13.63,76000.0,10.9895,10.9895,10.9492,10.9895,76000.0
2010-08-13 09:35:00,13.63,13.64,13.59,13.59,47200.0,10.9895,10.9976,10.9573,10.9573,47200.0
2010-08-13 09:40:00,13.59,13.62,13.53,13.54,105600.0,10.9573,10.9815,10.9089,10.917,105600.0
2010-08-13 09:45:00,13.55,13.58,13.54,13.57,152800.0,10.925,10.9492,10.917,10.9412,152800.0
2010-08-13 09:50:00,13.56,13.56,13.54,13.56,67200.0,10.9331,10.9331,10.917,10.9331,67200.0
2010-08-13 09:55:00,13.57,13.64,13.56,13.64,97600.0,10.9412,10.9976,10.9331,10.9976,97600.0
2010-08-13 10:00:00,13.63,13.64,13.59,13.6,63600.0,10.9895,10.9976,10.9573,10.9654,63600.0
2010-08-13 10:05:00,13.62,13.63,13.61,13.63,49600.0,10.9815,10.9895,10.9734,10.9895,49600.0
2010-08-13 10:10:00,13.62,13.63,13.57,13.58,62800.0,10.9815,10.9895,10.9412,10.9492,62800.0
2010-08-13 10:15:00,13.58,13.59,13.58,13.58,47200.0,10.9492,10.9573,10.9492,10.9492,47200.0
2010-08-13 10:20:00,13.56,13.58,13.55,13.56,68000.0,10.9331,10.9492,10.925,10.9331,68000.0
2010-08-13 10:25:00,13.56,13.56,13.55,13.56,36000.0,10.9331,10.9331,10.925,10.9331,36000.0
2010-08-13 10:30:00,13.56,13.56,13.53,13.54,40400.0,10.9331,10.9331,10.9089,10.917,40400.0
2010-08-13 10:35:00,13.55,13.58,13.55,13.57,52000.0,10.925,10.9492,10.925,10.9412,52000.0
2010-08-13 10:40:00,13.56,13.56,13.54,13.54,14800.0,10.9331,10.9331,10.917,10.917,14800.0
2010-08-13 10:45:00,13.54,13.55,13.51,13.51,80800.0,10.917,10.925,10.8928,10.8928,80800.0
2010-08-13 10:50:00,13.52,13.54,13.5,13.51,62000.0,10.9009,10.917,10.8847,10.8928,62000.0
2010-08-13 10:55:00,13.51,13.56,13.51,13.56,60400.0,10.8928,10.9331,10.8928,10.9331,60400.0
2010-08-13 11:00:00,13.55,13.56,13.53,13.56,28000.0,10.925,10.9331,10.9089,10.9331,28000.0
2010-08-13 11:05:00,13.56,13.58,13.56,13.57,69600.0,10.9331,10.9492,10.9331,10.9412,69600.0
2010-08-13 11:10:00,13.56,13.56,13.54,13.55,16800.0,10.9331,10.9331,10.917,10.925,16800.0
2010-08-13 11:15:00,13.55,13.57,13.55,13.55,54000.0,10.925,10.9412,10.925,10.925,54000.0
2010-08-13 11:20:00,13.55,13.55,13.53,13.54,72000.0,10.925,10.925,10.9089,10.917,72000.0
2010-08-13 11:25:00,13.54,13.54,13.53,13.54,36000.0,10.917,10.917,10.9089,10.917,36000.0
2010-08-13 11:30:00,13.54,13.55,13.52,13.53,55200.0,10.917,10.925,10.9009,10.9089,55200.0
2010-08-13 11:35:00,13.53,13.53,13.51,13.51,40800.0,10.9089,10.9089,10.8928,10.8928,40800.0
2010-08-13 11:40:00,13.52,13.56,13.52,13.56,33200.0,10.9009,10.9331,10.9009,10.9331,33200.0
2010-08-13 11:45:00,13.55,13.55,13.54,13.55,30000.0,10.925,10.925,10.917,10.925,30000.0
2010-08-13 11:50:00,13.55,13.55,13.54,13.54,20400.0,10.925,10.925,10.917,10.917,20400.0
2010-08-13 11:55:00,13.54,13.56,13.54,13.56,34800.0,10.917,10.9331,10.917,10.9331,34800.0
2010-08-13 12:00:00,13.56,13.56,13.55,13.56,22400.0,10.9331,10.9331,10.925,10.9331,22400.0
2010-08-13 12:05:00,13.57,13.58,13.57,13.58,15600.0,10.9412,10.9492,10.9412,10.9492,15600.0
2010-08-13 12:10:00,13.59,13.59,13.57,13.57,84400.0,10.9573,10.9573,10.9412,10.9412,84400.0
2010-08-13 12:15:00,13.57,13.59,13.57,13.58,25200.0,10.9412,10.9573,10.9412,10.9492,25200.0
2010-08-13 12:20:00,13.58,13.59,13.58,13.59,18000.0,10.9492,10.9573,10.9492,10.9573,18000.0
2010-08-13 12:25:00,13.58,13.59,13.58,13.59,17200.0,10.9492,10.9573,10.9492,10.9573,17200.0
2010-08-13 12:30:00,13.59,13.59,13.58,13.58,14000.0,10.9573,10.9573,10.9492,10.9492,14000.0
2010-08-13 12:35:00,13.58,13.59,13.57,13.57,31600.0,10.9492,10.9573,10.9412,10.9412,31600.0
2010-08-13 12:40:00,13.58,13.59,13.58,13.58,16000.0,10.9492,10.9573,10.9492,10.9492,16000.0
2010-08-13 12:45:00,13.58,13.6,13.58,13.6,12400.0,10.9492,10.9654,10.9492,10.9654,12400.0
2010-08-13 12:50:00,13.6,13.61,13.6,13.61,50000.0,10.9654,10.9734,10.9654,10.9734,50000.0
2010-08-13 12:55:00,13.61,13.62,13.6,13.62,33600.0,10.9734,10.9815,10.9654,10.9815,33600.0
2010-08-13 13:00:00,13.62,13.62,13.61,13.61,50000.0,10.9815,10.9815,10.9734,10.9734,50000.0
2010-08-13 13:05:00,13.61,13.61,13.6,13.6,21600.0,10.9734,10.9734,10.9654,10.9654,21600.0
2010-08-13 13:10:00,13.59,13.61,13.59,13.61,19600.0,10.9573,10.9734,10.9573,10.9734,19600.0
2010-08-13 13:15:00,13.61,13.61,13.6,13.6,721200.0,10.9734,10.9734,10.9654,10.9654,721200.0
2010-08-13 13:20:00,13.6,13.6,13.58,13.59,584800.0,10.9654,10.9654,10.9492,10.9573,584800.0
2010-08-13 13:25:00,13.59,13.61,13.59,13.61,44400.0,10.9573,10.9734,10.9573,10.9734,44400.0
2010-08-13 13:30:00,13.6,13.61,13.6,13.61,22000.0,10.9654,10.9734,10.9654,10.9734,22000.0
2010-08-13 13:35:00,13.61,13.63,13.6,13.63,40400.0,10.9734,10.9895,10.9654,10.9895,40400.0
2010-08-13 13:40:00,13.63,13.63,13.62,13.63,16400.0,10.9895,10.9895,10.9815,10.9895,16400.0
2010-08-13 13:45:00,13.63,13.63,13.62,13.62,11600.0,10.9895,10.9895,10.9815,10.9815,11600.0
2010-08-13 13:50:00,13.62,13.62,13.61,13.61,97200.0,10.9815,10.9815,10.9734,10.9734,97200.0
2010-08-13 13:55:00,13.61,13.61,13.6,13.6,70000.0,10.9734,10.9734,10.9654,10.9654,70000.0
2010-08-13 14:00:00,13.6,13.61,13.59,13.6,3410800.0,10.9654,10.9734,10.9573,10.9654,3410800.0
2010-08-13 14:05:00,13.6,13.61,13.6,13.6,24400.0,10.9654,10.9734,10.9654,10.9654,24400.0
2010-08-13 14:10:00,13.61,13.61,13.6,13.6,16400.0,10.9734,10.9734,10.9654,10.9654,16400.0
2010-08-13 14:15:00,13.6,13.61,13.59,13.6,64400.0,10.9654,10.9734,10.9573,10.9654,64400.0
2010-08-13 14:20:00,13.59,13.59,13.58,13.58,72400.0,10.9573,10.9573,10.9492,10.9492,72400.0
2010-08-13 14:25:00,13.58,13.59,13.58,13.59,271600.0,10.9492,10.9573,10.9492,10.9573,271600.0
2010-08-13 14:30:00,13.59,13.6,13.59,13.59,31200.0,10.9573,10.9654,10.9573,10.9573,31200.0
2010-08-13 14:35:00,13.59,13.59,13.57,13.57,40800.0,10.9573,10.9573,10.9412,10.9412,40800.0
2010-08-13 14:40:00,13.57,13.59,13.57,13.59,50000.0,10.9412,10.9573,10.9412,10.9573,50000.0
2010-08-13 14:45:00,13.59,13.59,13.56,13.56,63200.0,10.9573,10.9573,10.9331,10.9331,63200.0
2010-08-13 14:50:00,13.56,13.58,13.56,13.56,38800.0,10.9331,10.9492,10.9331,10.9331,38800.0
2010-08-13 14:55:00,13.56,13.56,13.55,13.56,62800.0,10.9331,10.9331,10.925,10.9331,62800.0
2010-08-13 15:00:00,13.56,13.56,13.56,13.56,32400.0,10.9331,10.9331,10.9331,10.9331,32400.0
2010-08-13 15:05:00,13.55,13.57,13.54,13.56,192800.0,10.925,10.9412,10.917,10.9331,192800.0
2010-08-13 15:10:00,13.56,13.56,13.55,13.55,47200.0,10.9331,10.9331,10.925,10.925,47200.0
2010-08-13 15:15:00,13.55,13.56,13.55,13.56,13600.0,10.925,10.9331,10.925,10.9331,13600.0
2010-08-13 15:20:00,13.56,13.56,13.55,13.56,413200.0,10.9331,10.9331,10.925,10.9331,413200.0
2010-08-13 15:25:00,13.56,13.56,13.54,13.54,74000.0,10.9331,10.9331,10.917,10.917,74000.0
2010-08-13 15:30:00,13.54,13.56,13.53,13.56,101200.0,10.917,10.9331,10.9089,10.9331,101200.0
2010-08-13 15:35:00,13.56,13.57,13.55,13.56,196000.0,10.9331,10.9412,10.925,10.9331,196000.0
2010-08-13 15:40:00,13.56,13.56,13.54,13.55,199200.0,10.9331,10.9331,10.917,10.925,199200.0
2010-08-13 15:45:00,13.54,13.54,13.5,13.51,246400.0,10.917,10.917,10.8847,10.8928,246400.0
2010-08-13 15:50:00,13.51,13.51,13.49,13.5,109200.0,10.8928,10.8928,10.8767,10.8847,109200.0
2010-08-13 15:55:00,13.5,13.5,13.49,13.5,156000.0,10.8847,10.8847,10.8767,10.8847,156000.0
2010-08-16 09:30:00,13.4,13.43,13.35,13.4,315600.0,10.8041,10.8283,10.7638,10.8041,315600.0
2010-08-16 09:35:00,13.4,13.43,13.38,13.4,652000.0,10.8041,10.8283,10.788,10.8041,652000.0
2010-08-16 09:40:00,13.41,13.49,13.41,13.49,245600.0,10.8122,10.8767,10.8122,10.8767,245600.0
2010-08-16 09:45:00,13.48,13.52,13.47,13.49,193200.0,10.8686,10.9009,10.8605,10.8767,193200.0
2010-08-16 09:50:00,13.5,13.5,13.45,13.47,120400.0,10.8847,10.8847,10.8444,10.8605,120400.0
2010-08-16 09:55:00,13.46,13.49,13.45,13.48,62800.0,10.8525,10.8767,10.8444,10.8686,62800.0
2010-08-16 10:00:00,13.47,13.49,13.44,13.49,183200.0,10.8605,10.8767,10.8363,10.8767,183200.0
2010-08-16 10:05:00,13.52,13.55,13.52,13.53,98000.0,10.9009,10.925,10.9009,10.9089,98000.0
2010-08-16 10:10:00,13.53,13.56,13.53,13.54,55200.0,10.9089,10.9331,10.9089,10.917,55200.0
2010-08-16 10:15:00,13.54,13.57,13.53,13.56,80800.0,10.917,10.9412,10.9089,10.9331,80800.0
2010-08-16 10:20:00,13.56,13.58,13.55,13.57,47600.0,10.9331,10.9492,10.925,10.9412,47600.0
2010-08-16 10:25:00,13.56,13.58,13.56,13.56,38400.0,10.9331,10.9492,10.9331,10.9331,38400.0
2010-08-16 10:30:00,13.57,13.6,13.56,13.59,62000.0,10.9412,10.9654,10.9331,10.9573,62000.0
2010-08-16 10:35:00,13.59,13.63,13.59,13.61,65200.0,10.9573,10.9895,10.9573,10.9734,65200.0
2010-08-16 10:40:00,13.62,13.62,13.6,13.61,34000.0,10.9815,10.9815,10.9654,10.9734,34000.0
2010-08-16 10:45:00,13.6,13.6,13.58,13.58,1053200.0,10.9654,10.9654,10.9492,10.9492,1053200.0
2010-08-16 10:50:00,13.58,13.59,13.56,13.56,31200.0,10.9492,10.9573,10.9331,10.9331,31200.0
2010-08-16 10:55:00,13.56,13.58,13.56,13.57,24400.0,10.9331,10.9492,10.9331,10.9412,24400.0
2010-08-16 11:00:00,13.58,13.58,13.54,13.54,83200.0,10.9492,10.9492,10.917,10.917,83200.0
2010-08-16 11:05:00,13.53,13.55,13.51,13.51,44000.0,10.9089,10.925,10.8928,10.8928,44000.0
2010-08-16 11:10:00,13.51,13.54,13.51,13.54,40800.0,10.8928,10.917,10.8928,10.917,40800.0
2010-08-16 11:15:00,13.54,13.54,13.51,13.52,57600.0,10.917,10.917,10.8928,10.9009,57600.0
2010-08-16 11:20:00,13.52,13.52,13.5,13.51,42400.0,10.9009,10.9009,10.8847,10.8928,42400.0
2010-08-16 11:25:00,13.5,13.52,13.5,13.51,26400.0,10.8847,10.9009,10.8847,10.8928,26400.0
2010-08-16 11:30:00,13.5,13.53,13.5,13.53,39600.0,10.8847,10.9089,10.8847,10.9089,39600.0
2010-08-16 11:35:00,13.54,13.56,13.54,13.55,37600.0,10.917,10.9331,10.917,10.925,37600.0
2010-08-16 11:40:00,13.55,13.55,13.53,13.53,24800.0,10.925,10.925,10.9089,10.9089,24800.0
2010-08-16 11:45:00,13.53,13.55,13.53,13.54,29200.0,10.9089,10.925,10.9089,10.917,29200.0
2010-08-16 11:50:00,13.54,13.57,13.54,13.56,26800.0,10.917,10.9412,10.917,10.9331,26800.0
2010-08-16 11:55:00,13.56,13.58,13.56,13.56,34000.0,10.9331,10.9492,10.9331,10.9331,34000.0
2010-08-16 12:00:00,13.56,13.57,13.55,13.57,17600.0,10.9331,10.9412,10.925,10.9412,17600.0
2010-08-16 12:05:00,13.58,13.58,13.57,13.58,24800.0,10.9492,10.9492,10.9412,10.9492,24800.0
2010-08-16 12:10:00,13.58,13.58,13.58,13.58,24800.0,10.9492,10.9492,10.9492,10.9492,24800.0
2010-08-16 12:15:00,13.57,13.58,13.56,13.58,23200.0,10.9412,10.9492,10.9331,10.9492,23200.0
2010-08-16 12:20:00,13.59,13.59,13.58,13.59,86000.0,10.9573,10.9573,10.9492,10.9573,86000.0
2010-08-16 12:25:00,13.59,13.64,13.58,13.64,58400.0,10.9573,10.9976,10.9492,10.9976,58400.0
2010-08-16 12:30:00,13.63,13.64,13.63,13.64,66800.0,10.9895,10.9976,10.9895,10.9976,66800.0
2010-08-16 12:35:00,13.64,13.67,13.64,13.67,38400.0,10.9976,11.0218,10.9976,11.0218,38400.0
2010-08-16 12:40:00,13.66,13.66,13.64,13.65,54400.0,11.0137,11.0137,10.9976,11.0057,54400.0
2010-08-16 12:45:00,13.65,13.65,13.64,13.65,22800.0,11.0057,11.0057,10.9976,11.0057,22800.0
2010-08-16 12:50:00,13.65,13.65,13.63,13.63,64400.0,11.0057,11.0057,10.9895,10.9895,64400.0
2010-08-16 12:55:00,13.63,13.64,13.63,13.63,28000.0,10.9895,10.9976,10.9895,10.9895,28000.0
2010-08-16 13:00:00,13.63,13.65,13.62,13.62,63200.0,10.9895,11.0057,10.9815,10.9815,63200.0
2010-08-16 13:05:00,13.62,13.63,13.62,13.62,14800.0,10.9815,10.9895,10.9815,10.9815,14800.0
2010-08-16 13:10:00,13.63,13.64,13.63,13.64,20800.0,10.9895,10.9976,10.9895,10.9976,20800.0
2010-08-16 13:15:00,13.64,13.65,13.63,13.63,19200.0,10.9976,11.0057,10.9895,10.9895,19200.0
2010-08-16 13:20:00,13.63,13.63,13.62,13.63,28000.0,10.9895,10.9895,10.9815,10.9895,28000.0
2010-08-16 13:25:00,13.63,13.63,13.62,13.62,21200.0,10.9895,10.9895,10.9815,10.9815,21200.0
2010-08-16 13:30:00,13.63,13.64,13.63,13.63,8000.0,10.9895,10.9976,10.9895,10.9895,8000.0
2010-08-16 13:35:00,13.63,13.63,13.62,13.63,4400.0,10.9895,10.9895,10.9815,10.9895,4400.0
2010-08-16 13:40:00,13.63,13.64,13.63,13.63,8400.0,10.9895,10.9976,10.9895,10.9895,8400.0
2010-08-16 13:45:00,13.63,13.63,13.62,13.62,8800.0,10.9895,10.9895,10.9815,10.9815,8800.0
2010-08-16 13:50:00,13.62,13.62,13.59,13.59,48400.0,10.9815,10.9815,10.9573,10.9573,48400.0
2010-08-16 13:55:00,13.59,13.6,13.58,13.59,16400.0,10.9573,10.9654,10.9492,10.9573,16400.0
2010-08-16 14:00:00,13.59,13.61,13.59,13.6,31600.0,10.9573,10.9734,10.9573,10.9654,31600.0
2010-08-16 14:05:00,13.6,13.6,13.57,13.57,34400.0,10.9654,10.9654,10.9412,10.9412,34400.0
2010-08-16 14:10:00,13.57,13.57,13.55,13.56,43200.0,10.9412,10.9412,10.925,10.9331,43200.0
2010-08-16 14:15:00,13.56,13.58,13.56,13.58,116800.0,10.9331,10.9492,10.9331,10.9492,116800.0
2010-08-16 14:20:00,13.58,13.59,13.58,13.58,65200.0,10.9492,10.9573,10.9492,10.9492,65200.0
2010-08-16 14:25:00,13.58,13.6,13.58,13.59,22800.0,10.9492,10.9654,10.9492,10.9573,22800.0
2010-08-16 14:30:00,13.59,13.59,13.56,13.56,18000.0,10.9573,10.9573,10.9331,10.9331,18000.0
2010-08-16 14:35:00,13.56,13.58,13.56,13.57,21600.0,10.9331,10.9492,10.9331,10.9412,21600.0
2010-08-16 14:40:00,13.56,13.58,13.55,13.58,51600.0,10.9331,10.9492,10.925,10.9492,51600.0
2010-08-16 14:45:00,13.57,13.58,13.57,13.57,30000.0,10.9412,10.9492,10.9412,10.9412,30000.0
2010-08-16 14:50:00,13.57,13.57,13.51,13.53,77200.0,10.9412,10.9412,10.8928,10.9089,77200.0
2010-08-16 14:55:00,13.53,13.54,13.52,13.53,53200.0,10.9089,10.917,10.9009,10.9089,53200.0
2010-08-16 15:00:00,13.53,13.54,13.52,13.53,1041600.0,10.9089,10.917,10.9009,10.9089,1041600.0
2010-08-16 15:05:00,13.53,13.53,13.51,13.52,43600.0,10.9089,10.9089,10.8928,10.9009,43600.0
2010-08-16 15:10:00,13.52,13.52,13.47,13.49,44800.0,10.9009,10.9009,10.8605,10.8767,44800.0
2010-08-16 15:15:00,13.48,13.51,13.48,13.51,77600.0,10.8686,10.8928,10.8686,10.8928,77600.0
2010-08-16 15:20:00,13.51,13.51,13.49,13.51,33600.0,10.8928,10.8928,10.8767,10.8928,33600.0
2010-08-16 15:25:00,13.51,13.54,13.5,13.53,1270400.0,10.8928,10.917,10.8847,10.9089,1270400.0
2010-08-16 15:30:00,13.53,13.54,13.52,13.52,39600.0,10.9089,10.917,10.9009,10.9009,39600.0
2010-08-16 15:35:00,13.52,13.55,13.52,13.54,42400.0,10.9009,10.925,10.9009,10.917,42400.0
2010-08-16 15:40:00,13.54,13.57,13.53,13.56,70800.0,10.917,10.9412,10.9089,10.9331,70800.0
2010-08-16 15:45:00,13.57,13.58,13.56,13.58,1026000.0,10.9412,10.9492,10.9331,10.9492,1026000.0
2010-08-16 15:50:00,13.57,13.58,13.57,13.57,95200.0,10.9412,10.9492,10.9412,10.9412,95200.0
2010-08-16 15:55:00,13.57,13.59,13.57,13.59,238800.0,10.9412,10.9573,10.9412,10.9573,238800.0
2010-08-17 09:30:00,13.72,13.79,13.72,13.75,209600.0,11.0621,11.1185,11.0621,11.0863,209600.0
2010-08-17 09:35:00,13.75,13.76,13.7,13.74,82800.0,11.0863,11.0944,11.046,11.0782,82800.0
2010-08-17 09:40:00,13.74,13.74,13.67,13.69,82800.0,11.0782,11.0782,11.0218,11.0379,82800.0
2010-08-17 09:45:00,13.68,13.72,13.66,13.71,187600.0,11.0299,11.0621,11.0137,11.054,187600.0
2010-08-17 09:50:00,13.71,13.74,13.71,13.74,75600.0,11.054,11.0782,11.054,11.0782,75600.0
2010-08-17 09:55:00,13.74,13.74,13.72,13.74,30000.0,11.0782,11.0782,11.0621,11.0782,30000.0
2010-08-17 10:00:00,13.74,13.77,13.74,13.76,47200.0,11.0782,11.1024,11.0782,11.0944,47200.0
2010-08-17 10:05:00,13.75,13.77,13.75,13.76,716000.0,11.0863,11.1024,11.0863,11.0944,716000.0
2010-08-17 10:10:00,13.76,13.76,13.74,13.74,189200.0,11.0944,11.0944,11.0782,11.0782,189200.0
2010-08-17 10:15:00,13.74,13.74,13.71,13.72,32000.0,11.0782,11.0782,11.054,11.0621,32000.0
2010-08-17 10:20:00,13.72,13.74,13.71,13.72,47600.0,11.0621,11.0782,11.054,11.0621,47600.0
2010-08-17 10:25:00,13.72,13.74,13.71,13.72,34000.0,11.0621,11.0782,11.054,11.0621,34000.0
2010-08-17 10:30:00,13.72,13.73,13.71,13.72,25200.0,11.0621,11.0702,11.054,11.0621,25200.0
2010-08-17 10:35:00,13.74,13.75,13.72,13.75,72000.0,11.0782,11.0863,11.0621,11.0863,72000.0
2010-08-17 10:40:00,13.75,13.76,13.75,13.76,66400.0,11.0863,11.0944,11.0863,11.0944,66400.0
2010-08-17 10:45:00,13.76,13.8,13.76,13.78,73200.0,11.0944,11.1266,11.0944,11.1105,73200.0
2010-08-17 10:50:00,13.79,13.8,13.79,13.79,34400.0,11.1185,11.1266,11.1185,11.1185,34400.0
2010-08-17 10:55:00,13.8,13.81,13.79,13.81,50400.0,11.1266,11.1347,11.1185,11.1347,50400.0
2010-08-17 11:00:00,13.81,13.84,13.81,13.84,130800.0,11.1347,11.1589,11.1347,11.1589,130800.0
2010-08-17 11:05:00,13.84,13.85,13.84,13.85,98800.0,11.1589,11.1669,11.1589,11.1669,98800.0
2010-08-17 11:10:00,13.86,13.9,13.85,13.9,145600.0,11.175,11.2072,11.1669,11.2072,145600.0
2010-08-17 11:15:00,13.9,13.9,13.87,13.87,72800.0,11.2072,11.2072,11.183,11.183,72800.0
2010-08-17 11:20:00,13.86,13.86,13.85,13.85,35600.0,11.175,11.175,11.1669,11.1669,35600.0
2010-08-17 11:25:00,13.86,13.87,13.85,13.86,33200.0,11.175,11.183,11.1669,11.175,33200.0
2010-08-17 11:30:00,13.86,13.88,13.85,13.87,26400.0,11.175,11.1911,11.1669,11.183,26400.0
2010-08-17 11:35:00,13.88,13.9,13.88,13.88,55200.0,11.1911,11.2072,11.1911,11.1911,55200.0
2010-08-17 11:40:00,13.88,13.88,13.85,13.85,34800.0,11.1911,11.1911,11.1669,11.1669,34800.0
2010-08-17 11:45:00,13.86,13.87,13.86,13.86,46400.0,11.175,11.183,11.175,11.175,46400.0
2010-08-17 11:50:00,13.86,13.88,13.86,13.87,8800.0,11.175,11.1911,11.175,11.183,8800.0
2010-08-17 11:55:00,13.87,13.87,13.87,13.87,14800.0,11.183,11.183,11.183,11.183,14800.0
2010-08-17 12:00:00,13.87,13.87,13.87,13.87,11600.0,11.183,11.183,11.183,11.183,11600.0
2010-08-17 12:05:00,13.87,13.87,13.86,13.86,17200.0,11.183,11.183,11.175,11.175,17200.0
2010-08-17 12:10:00,13.86,13.86,13.83,13.83,27600.0,11.175,11.175,11.1508,11.1508,27600.0
2010-08-17 12:15:00,13.83,13.84,13.82,13.82,25600.0,11.1508,11.1589,11.1427,11.1427,25600.0
2010-08-17 12:20:00,13.81,13.81,13.8,13.81,85200.0,11.1347,11.1347,11.1266,11.1347,85200.0
2010-08-17 12:25:00,13.81,13.81,13.8,13.81,19600.0,11.1347,11.1347,11.1266,11.1347,19600.0
2010-08-17 12:30:00,13.81,13.82,13.81,13.82,41200.0,11.1347,11.1427,11.1347,11.1427,41200.0
2010-08-17 12:35:00,13.83,13.83,13.82,13.83,19200.0,11.1508,11.1508,11.1427,11.1508,19200.0
2010-08-17 12:40:00,13.82,13.82,13.81,13.81,16400.0,11.1427,11.1427,11.1347,11.1347,16400.0
2010-08-17 12:45:00,13.81,13.82,13.8,13.82,28800.0,11.1347,11.1427,11.1266,11.1427,28800.0
2010-08-17 12:50:00,13.83,13.83,13.81,13.82,202000.0,11.1508,11.1508,11.1347,11.1427,202000.0
2010-08-17 12:55:00,13.82,13.82,13.82,13.82,8800.0,11.1427,11.1427,11.1427,11.1427,8800.0
2010-08-17 13:00:00,13.82,13.82,13.82,13.82,14400.0,11.1427,11.1427,11.1427,11.1427,14400.0
2010-08-17 13:05:00,13.83,13.84,13.82,13.84,23200.0,11.1508,11.1589,11.1427,11.1589,23200.0
2010-08-17 13:10:00,13.84,13.87,13.84,13.87,98800.0,11.1589,11.183,11.1589,11.183,98800.0
2010-08-17 13:15:00,13.87,13.92,13.87,13.92,420800.0,11.183,11.2234,11.183,11.2234,420800.0
2010-08-17 13:20:00,13.92,13.93,13.91,13.91,62400.0,11.2234,11.2314,11.2153,11.2153,62400.0
2010-08-17 13:25:00,13.91,13.92,13.91,13.92,22000.0,11.2153,11.2234,11.2153,11.2234,22000.0
2010-08-17 13:30:00,13.93,13.94,13.93,13.94,50000.0,11.2314,11.2395,11.2314,11.2395,50000.0
2010-08-17 13:35:00,13.93,13.94,13.93,13.93,13600.0,11.2314,11.2395,11.2314,11.2314,13600.0
2010-08-17 13:40:00,13.93,13.93,13.92,13.93,27200.0,11.2314,11.2314,11.2234,11.2314,27200.0
2010-08-17 13:45:00,13.93,13.93,13.92,13.92,20400.0,11.2314,11.2314,11.2234,11.2234,20400.0
2010-08-17 13:50:00,13.91,13.91,13.88,13.88,28800.0,11.2153,11.2153,11.1911,11.1911,28800.0
2010-08-17 13:55:00,13.88,13.89,13.88,13.89,10400.0,11.1911,11.1992,11.1911,11.1992,10400.0
2010-08-17 14:00:00,13.9,13.92,13.9,13.92,6400.0,11.2072,11.2234,11.2072,11.2234,6400.0
2010-08-17 14:05:00,13.92,13.92,13.9,13.9,22800.0,11.2234,11.2234,11.2072,11.2072,22800.0
2010-08-17 14:10:00,13.92,13.92,13.92,13.92,13600.0,11.2234,11.2234,11.2234,11.2234,13600.0
2010-08-17 14:15:00,13.91,13.92,13.9,13.9,29200.0,11.2153,11.2234,11.2072,11.2072,29200.0
2010-08-17 14:20:00,13.9,13.93,13.9,13.93,18400.0,11.2072,11.2314,11.2072,11.2314,18400.0
2010-08-17 14:25:00,13.93,13.93,13.92,13.93,32800.0,11.2314,11.2314,11.2234,11.2314,32800.0
2010-08-17 14:30:00,13.93,13.93,13.92,13.92,8400.0,11.2314,11.2314,11.2234,11.2234,8400.0
2010-08-17 14:35:00,13.91,13.92,13.9,13.9,13600.0,11.2153,11.2234,11.2072,11.2072,13600.0
2010-08-17 14:40:00,13.9,13.9,13.9,13.9,13200.0,11.2072,11.2072,11.2072,11.2072,13200.0
2010-08-17 14:45:00,13.89,13.9,13.89,13.89,7600.0,11.1992,11.2072,11.1992,11.1992,7600.0
2010-08-17 14:50:00,13.89,13.9,13.88,13.9,6000.0,11.1992,11.2072,11.1911,11.2072,6000.0
2010-08-17 14:55:00,13.9,13.9,13.88,13.88,16000.0,11.2072,11.2072,11.1911,11.1911,16000.0
2010-08-17 15:00:00,13.88,13.88,13.86,13.87,18800.0,11.1911,11.1911,11.175,11.183,18800.0
2010-08-17 15:05:00,13.87,13.87,13.85,13.87,22800.0,11.183,11.183,11.1669,11.183,22800.0
2010-08-17 15:10:00,13.87,13.87,13.86,13.86,24400.0,11.183,11.183,11.175,11.175,24400.0
2010-08-17 15:15:00,13.86,13.88,13.86,13.88,34800.0,11.175,11.1911,11.175,11.1911,34800.0
2010-08-17 15:20:00,13.88,13.9,13.87,13.9,62000.0,11.1911,11.2072,11.183,11.2072,62000.0
2010-08-17 15:25:00,13.9,13.9,13.89,13.9,14800.0,11.2072,11.2072,11.1992,11.2072,14800.0
2010-08-17 15:30:00,13.9,13.9,13.88,13.88,23200.0,11.2072,11.2072,11.1911,11.1911,23200.0
2010-08-17 15:35:00,13.88,13.88,13.86,13.87,79200.0,11.1911,11.1911,11.175,11.183,79200.0
2010-08-17 15:40:00,13.87,13.87,13.85,13.86,51200.0,11.183,11.183,11.1669,11.175,51200.0
2010-08-17 15:45:00,13.86,13.86,13.84,13.85,116000.0,11.175,11.175,11.1589,11.1669,116000.0
2010-08-17 15:50:00,13.85,13.86,13.84,13.84,43600.0,11.1669,11.175,11.1589,11.1589,43600.0
2010-08-17 15:55:00,13.84,13.84,13.82,13.83,463200.0,11.1589,11.1589,11.1427,11.1508,463200.0
2010-08-18 09:30:00,13.82,13.82,13.73,13.73,95600.0,11.1427,11.1427,11.0702,11.0702,95600.0
2010-08-18 09:35:00,13.72,13.75,13.7,13.74,66800.0,11.0621,11.0863,11.046,11.0782,66800.0
2010-08-18 09:40:00,13.73,13.74,13.71,13.71,46800.0,11.0702,11.0782,11.054,11.054,46800.0
2010-08-18 09:45:00,13.71,13.71,13.68,13.71,94400.0,11.054,11.054,11.0299,11.054,94400.0
2010-08-18 09:50:00,13.71,13.72,13.69,13.72,62000.0,11.054,11.0621,11.0379,11.0621,62000.0
2010-08-18 09:55:00,13.73,13.77,13.72,13.76,136800.0,11.0702,11.1024,11.0621,11.0944,136800.0
2010-08-18 10:00:00,13.77,13.79,13.74,13.79,340000.0,11.1024,11.1185,11.0782,11.1185,340000.0
2010-08-18 10:05:00,13.79,13.82,13.78,13.78,134400.0,11.1185,11.1427,11.1105,11.1105,134400.0
2010-08-18 10:10:00,13.78,13.83,13.78,13.81,59600.0,11.1105,11.1508,11.1105,11.1347,59600.0
2010-08-18 10:15:00,13.82,13.83,13.81,13.81,34000.0,11.1427,11.1508,11.1347,11.1347,34000.0
2010-08-18 10:20:00,13.81,13.81,13.76,13.77,45200.0,11.1347,11.1347,11.0944,11.1024,45200.0
2010-08-18 10:25:00,13.76,13.76,13.72,13.72,14800.0,11.0944,11.0944,11.0621,11.0621,14800.0
2010-08-18 10:30:00,13.73,13.77,13.73,13.77,30800.0,11.0702,11.1024,11.0702,11.1024,30800.0
2010-08-18 10:35:00,13.76,13.81,13.76,13.81,172800.0,11.0944,11.1347,11.0944,11.1347,172800.0
2010-08-18 10:40:00,13.8,13.81,13.8,13.81,40800.0,11.1266,11.1347,11.1266,11.1347,40800.0
2010-08-18 10:45:00,13.81,13.82,13.78,13.8,123200.0,11.1347,11.1427,11.1105,11.1266,123200.0
2010-08-18 10:50:00,13.8,13.8,13.76,13.78,17200.0,11.1266,11.1266,11.0944,11.1105,17200.0
2010-08-18 10:55:00,13.77,13.81,13.76,13.8,88400.0,11.1024,11.1347,11.0944,11.1266,88400.0
2010-08-18 11:00:00,13.8,13.85,13.79,13.84,163200.0,11.1266,11.1669,11.1185,11.1589,163200.0
2010-08-18 11:05:00,13.85,13.87,13.85,13.86,89200.0,11.1669,11.183,11.1669,11.175,89200.0
2010-08-18 11:10:00,13.86,13.87,13.85,13.87,37200.0,11.175,11.183,11.1669,11.183,37200.0
2010-08-18 11:15:00,13.87,13.87,13.84,13.85,50800.0,11.183,11.183,11.1589,11.1669,50800.0
2010-08-18 11:20:00,13.85,13.87,13.85,13.87,69200.0,11.1669,11.183,11.1669,11.183,69200.0
2010-08-18 11:25:00,13.87,13.88,13.84,13.84,48800.0,11.183,11.1911,11.1589,11.1589,48800.0
2010-08-18 11:30:00,13.85,13.86,13.84,13.84,38400.0,11.1669,11.175,11.1589,11.1589,38400.0
2010-08-18 11:35:00,13.84,13.85,13.84,13.84,10000.0,11.1589,11.1669,11.1589,11.1589,10000.0
2010-08-18 11:40:00,13.86,13.88,13.86,13.87,29600.0,11.175,11.1911,11.175,11.183,29600.0
2010-08-18 11:45:00,13.87,13.89,13.86,13.89,46800.0,11.183,11.1992,11.175,11.1992,46800.0
2010-08-18 11:50:00,13.9,13.91,13.89,13.89,128800.0,11.2072,11.2153,11.1992,11.1992,128800.0
2010-08-18 11:55:00,13.9,13.9,13.88,13.88,62400.0,11.2072,11.2072,11.1911,11.1911,62400.0
2010-08-18 12:00:00,13.88,13.89,13.87,13.87,68800.0,11.1911,11.1992,11.183,11.183,68800.0
2010-08-18 12:05:00,13.87,13.88,13.87,13.87,19600.0,11.183,11.1911,11.183,11.183,19600.0
2010-08-18 12:10:00,13.87,13.87,13.86,13.87,14000.0,11.183,11.183,11.175,11.183,14000.0
2010-08-18 12:15:00,13.87,13.88,13.86,13.88,20800.0,11.183,11.1911,11.175,11.1911,20800.0
2010-08-18 12:20:00,13.87,13.88,13.87,13.87,18800.0,11.183,11.1911,11.183,11.183,18800.0
2010-08-18 12:25:00,13.87,13.88,13.87,13.88,24400.0,11.183,11.1911,11.183,11.1911,24400.0
2010-08-18 12:30:00,13.88,13.88,13.87,13.87,22000.0,11.1911,11.1911,11.183,11.183,22000.0
2010-08-18 12:35:00,13.87,13.87,13.85,13.87,36000.0,11.183,11.183,11.1669,11.183,36000.0
2010-08-18 12:40:00,13.87,13.89,13.87,13.89,27200.0,11.183,11.1992,11.183,11.1992,27200.0
2010-08-18 12:45:00,13.88,13.92,13.88,13.92,40000.0,11.1911,11.2234,11.1911,11.2234,40000.0
2010-08-18 12:50:00,13.91,13.95,13.91,13.95,93600.0,11.2153,11.2476,11.2153,11.2476,93600.0
2010-08-18 12:55:00,13.95,13.97,13.94,13.95,78800.0,11.2476,11.2637,11.2395,11.2476,78800.0
2010-08-18 13:00:00,13.96,13.96,13.94,13.96,70000.0,11.2556,11.2556,11.2395,11.2556,70000.0
2010-08-18 13:05:00,13.95,14.02,13.95,14.0,176400.0,11.2476,11.304,11.2476,11.2879,176400.0
2010-08-18 13:10:00,14.0,14.01,13.96,13.96,52400.0,11.2879,11.2959,11.2556,11.2556,52400.0
2010-08-18 13:15:00,13.96,13.97,13.96,13.97,60400.0,11.2556,11.2637,11.2556,11.2637,60400.0
2010-08-18 13:20:00,13.97,13.97,13.95,13.95,29200.0,11.2637,11.2637,11.2476,11.2476,29200.0
2010-08-18 13:25:00,13.95,13.97,13.95,13.97,37600.0,11.2476,11.2637,11.2476,11.2637,37600.0
2010-08-18 13:30:00,13.97,13.99,13.97,13.97,85200.0,11.2637,11.2798,11.2637,11.2637,85200.0
2010-08-18 13:35:00,13.97,13.98,13.94,13.95,74000.0,11.2637,11.2717,11.2395,11.2476,74000.0
2010-08-18 13:40:00,13.94,13.95,13.94,13.95,39200.0,11.2395,11.2476,11.2395,11.2476,39200.0
2010-08-18 13:45:00,13.95,13.97,13.95,13.96,37600.0,11.2476,11.2637,11.2476,11.2556,37600.0
2010-08-18 13:50:00,13.96,13.97,13.96,13.96,43600.0,11.2556,11.2637,11.2556,11.2556,43600.0
2010-08-18 13:55:00,13.96,13.97,13.96,13.97,28400.0,11.2556,11.2637,11.2556,11.2637,28400.0
2010-08-18 14:00:00,13.97,13.99,13.95,13.95,74400.0,11.2637,11.2798,11.2476,11.2476,74400.0
2010-08-18 14:05:00,13.95,13.96,13.93,13.93,80400.0,11.2476,11.2556,11.2314,11.2314,80400.0
2010-08-18 14:10:00,13.94,13.95,13.93,13.95,22000.0,11.2395,11.2476,11.2314,11.2476,22000.0
2010-08-18 14:15:00,13.95,13.95,13.93,13.94,29600.0,11.2476,11.2476,11.2314,11.2395,29600.0
2010-08-18 14:20:00,13.94,13.96,13.94,13.94,45200.0,11.2395,11.2556,11.2395,11.2395,45200.0
2010-08-18 14:25:00,13.95,13.96,13.94,13.94,25200.0,11.2476,11.2556,11.2395,11.2395,25200.0
2010-08-18 14:30:00,13.94,13.94,13.92,13.93,44400.0,11.2395,11.2395,11.2234,11.2314,44400.0
2010-08-18 14:35:00,13.93,13.95,13.93,13.95,22400.0,11.2314,11.2476,11.2314,11.2476,22400.0
2010-08-18 14:40:00,13.95,13.97,13.94,13.94,68400.0,11.2476,11.2637,11.2395,11.2395,68400.0
2010-08-18 14:45:00,13.94,13.95,13.94,13.94,26000.0,11.2395,11.2476,11.2395,11.2395,26000.0
2010-08-18 14:50:00,13.95,13.95,13.93,13.94,36400.0,11.2476,11.2476,11.2314,11.2395,36400.0
2010-08-18 14:55:00,13.94,13.94,13.93,13.94,15600.0,11.2395,11.2395,11.2314,11.2395,15600.0
2010-08-18 15:00:00,13.95,13.95,13.94,13.94,22400.0,11.2476,11.2476,11.2395,11.2395,22400.0
2010-08-18 15:05:00,13.94,13.94,13.91,13.91,56000.0,11.2395,11.2395,11.2153,11.2153,56000.0
2010-08-18 15:10:00,13.92,13.92,13.88,13.89,153200.0,11.2234,11.2234,11.1911,11.1992,153200.0
2010-08-18 15:15:00,13.89,13.9,13.88,13.89,86000.0,11.1992,11.2072,11.1911,11.1992,86000.0
2010-08-18 15:20:00,13.89,13.9,13.88,13.88,50000.0,11.1992,11.2072,11.1911,11.1911,50000.0
2010-08-18 15:25:00,13.88,13.88,13.87,13.88,43200.0,11.1911,11.1911,11.183,11.1911,43200.0
2010-08-18 15:30:00,13.88,13.9,13.87,13.9,56800.0,11.1911,11.2072,11.183,11.2072,56800.0
2010-08-18 15:35:00,13.9,13.9,13.87,13.88,102000.0,11.2072,11.2072,11.183,11.1911,102000.0
2010-08-18 15:40:00,13.88,13.88,13.86,13.87,120400.0,11.1911,11.1911,11.175,11.183,120400.0
2010-08-18 15:45:00,13.88,13.9,13.88,13.88,304400.0,11.1911,11.2072,11.1911,11.1911,304400.0
2010-08-18 15:50:00,13.89,13.89,13.87,13.88,164400.0,11.1992,11.1992,11.183,11.1911,164400.0
2010-08-18 15:55:00,13.88,13.9,13.87,13.89,442400.0,11.1911,11.2072,11.183,11.1992,442400.0
2010-08-19 09:30:00,13.83,13.86,13.8,13.81,422000.0,11.1508,11.175,11.1266,11.1347,422000.0
2010-08-19 09:35:00,13.82,13.85,13.82,13.84,24000.0,11.1427,11.1669,11.1427,11.1589,24000.0
2010-08-19 09:40:00,13.81,13.85,13.81,13.84,12000.0,11.1347,11.1669,11.1347,11.1589,12000.0
2010-08-19 09:45:00,13.83,13.83,13.79,13.8,58800.0,11.1508,11.1508,11.1185,11.1266,58800.0
2010-08-19 09:50:00,13.79,13.79,13.75,13.77,68400.0,11.1185,11.1185,11.0863,11.1024,68400.0
2010-08-19 09:55:00,13.76,13.8,13.76,13.78,41200.0,11.0944,11.1266,11.0944,11.1105,41200.0
2010-08-19 10:00:00,13.76,13.77,13.63,13.65,282400.0,11.0944,11.1024,10.9895,11.0057,282400.0
2010-08-19 10:05:00,13.65,13.67,13.62,13.65,221600.0,11.0057,11.0218,10.9815,11.0057,221600.0
2010-08-19 10:10:00,13.65,13.69,13.65,13.69,70800.0,11.0057,11.0379,11.0057,11.0379,70800.0
2010-08-19 10:15:00,13.69,13.73,13.68,13.73,198000.0,11.0379,11.0702,11.0299,11.0702,198000.0
2010-08-19 10:20:00,13.72,13.72,13.68,13.69,75600.0,11.0621,11.0621,11.0299,11.0379,75600.0
2010-08-19 10:25:00,13.68,13.69,13.63,13.65,133600.0,11.0299,11.0379,10.9895,11.0057,133600.0
2010-08-19 10:30:00,13.65,13.68,13.61,13.68,266800.0,11.0057,11.0299,10.9734,11.0299,266800.0
2010-08-19 10:35:00,13.68,13.68,13.63,13.63,85600.0,11.0299,11.0299,10.9895,10.9895,85600.0
2010-08-19 10:40:00,13.63,13.64,13.61,13.63,105600.0,10.9895,10.9976,10.9734,10.9895,105600.0
2010-08-19 10:45:00,13.63,13.66,13.62,13.66,114800.0,10.9895,11.0137,10.9815,11.0137,114800.0
2010-08-19 10:50:00,13.65,13.66,13.6,13.6,80400.0,11.0057,11.0137,10.9654,10.9654,80400.0
2010-08-19 10:55:00,13.61,13.62,13.61,13.61,62800.0,10.9734,10.9815,10.9734,10.9734,62800.0
2010-08-19 11:00:00,13.61,13.63,13.57,13.57,60000.0,10.9734,10.9895,10.9412,10.9412,60000.0
2010-08-19 11:05:00,13.57,13.59,13.57,13.58,101600.0,10.9412,10.9573,10.9412,10.9492,101600.0
2010-08-19 11:10:00,13.59,13.61,13.58,13.58,111200.0,10.9573,10.9734,10.9492,10.9492,111200.0
2010-08-19 11:15:00,13.57,13.61,13.57,13.6,28400.0,10.9412,10.9734,10.9412,10.9654,28400.0
2010-08-19 11:20:00,13.6,13.62,13.59,13.6,30400.0,10.9654,10.9815,10.9573,10.9654,30400.0
2010-08-19 11:25:00,13.6,13.61,13.6,13.6,9600.0,10.9654,10.9734,10.9654,10.9654,9600.0
2010-08-19 11:30:00,13.6,13.6,13.56,13.56,50000.0,10.9654,10.9654,10.9331,10.9331,50000.0
2010-08-19 11:35:00,13.56,13.56,13.53,13.55,201600.0,10.9331,10.9331,10.9089,10.925,201600.0
2010-08-19 11:40:00,13.55,13.55,13.5,13.51,71200.0,10.925,10.925,10.8847,10.8928,71200.0
2010-08-19 11:45:00,13.5,13.51,13.48,13.49,104000.0,10.8847,10.8928,10.8686,10.8767,104000.0
2010-08-19 11:50:00,13.48,13.49,13.47,13.48,148000.0,10.8686,10.8767,10.8605,10.8686,148000.0
2010-08-19 11:55:00,13.49,13.5,13.48,13.5,117600.0,10.8767,10.8847,10.8686,10.8847,117600.0
2010-08-19 12:00:00,13.51,13.52,13.51,13.52,82000.0,10.8928,10.9009,10.8928,10.9009,82000.0
2010-08-19 12:05:00,13.52,13.53,13.49,13.53,100000.0,10.9009,10.9089,10.8767,10.9089,100000.0
2010-08-19 12:10:00,13.53,13.53,13.52,13.52,34800.0,10.9089,10.9089,10.9009,10.9009,34800.0
2010-08-19 12:15:00,13.53,13.55,13.52,13.55,10400.0,10.9089,10.925,10.9009,10.925,10400.0
2010-08-19 12:20:00,13.56,13.56,13.55,13.55,12400.0,10.9331,10.9331,10.925,10.925,12400.0
2010-08-19 12:25:00,13.55,13.55,13.54,13.54,45600.0,10.925,10.925,10.917,10.917,45600.0
2010-08-19 12:30:00,13.54,13.54,13.54,13.54,12400.0,10.917,10.917,10.917,10.917,12400.0
2010-08-19 12:35:00,13.55,13.56,13.55,13.56,49200.0,10.925,10.9331,10.925,10.9331,49200.0
2010-08-19 12:40:00,13.56,13.56,13.55,13.56,19600.0,10.9331,10.9331,10.925,10.9331,19600.0
2010-08-19 12:45:00,13.56,13.56,13.55,13.56,59600.0,10.9331,10.9331,10.925,10.9331,59600.0
2010-08-19 12:50:00,13.54,13.54,13.51,13.51,36400.0,10.917,10.917,10.8928,10.8928,36400.0
2010-08-19 12:55:00,13.52,13.53,13.5,13.53,77600.0,10.9009,10.9089,10.8847,10.9089,77600.0
2010-08-19 13:00:00,13.55,13.56,13.54,13.56,136800.0,10.925,10.9331,10.917,10.9331,136800.0
2010-08-19 13:05:00,13.56,13.56,13.54,13.54,24400.0,10.9331,10.9331,10.917,10.917,24400.0
2010-08-19 13:10:00,13.54,13.54,13.53,13.53,10000.0,10.917,10.917,10.9089,10.9089,10000.0
2010-08-19 13:15:00,13.53,13.55,13.53,13.55,15600.0,10.9089,10.925,10.9089,10.925,15600.0
2010-08-19 13:20:00,13.55,13.55,13.54,13.55,14000.0,10.925,10.925,10.917,10.925,14000.0
2010-08-19 13:25:00,13.55,13.55,13.53,13.53,8400.0,10.925,10.925,10.9089,10.9089,8400.0
2010-08-19 13:30:00,13.53,13.54,13.52,13.53,23200.0,10.9089,10.917,10.9009,10.9089,23200.0
2010-08-19 13:35:00,13.52,13.54,13.52,13.54,13200.0,10.9009,10.917,10.9009,10.917,13200.0
2010-08-19 13:40:00,13.54,13.54,13.53,13.53,8000.0,10.917,10.917,10.9089,10.9089,8000.0
2010-08-19 13:45:00,13.53,13.54,13.53,13.54,104400.0,10.9089,10.917,10.9089,10.917,104400.0
2010-08-19 13:50:00,13.54,13.54,13.53,13.53,305200.0,10.917,10.917,10.9089,10.9089,305200.0
2010-08-19 13:55:00,13.53,13.54,13.53,13.53,34400.0,10.9089,10.917,10.9089,10.9089,34400.0
2010-08-19 14:00:00,13.52,13.52,13.5,13.51,46000.0,10.9009,10.9009,10.8847,10.8928,46000.0
2010-08-19 14:05:00,13.51,13.51,13.49,13.51,47600.0,10.8928,10.8928,10.8767,10.8928,47600.0
2010-08-19 14:10:00,13.52,13.55,13.52,13.55,68400.0,10.9009,10.925,10.9009,10.925,68400.0
2010-08-19 14:15:00,13.55,13.55,13.54,13.54,42800.0,10.925,10.925,10.917,10.917,42800.0
2010-08-19 14:20:00,13.54,13.56,13.54,13.56,36000.0,10.917,10.9331,10.917,10.9331,36000.0
2010-08-19 14:25:00,13.56,13.56,13.55,13.55,14400.0,10.9331,10.9331,10.925,10.925,14400.0
2010-08-19 14:30:00,13.55,13.59,13.55,13.57,36800.0,10.925,10.9573,10.925,10.9412,36800.0
2010-08-19 14:35:00,13.57,13.57,13.54,13.55,69600.0,10.9412,10.9412,10.917,10.925,69600.0
2010-08-19 14:40:00,13.55,13.56,13.53,13.55,20400.0,10.925,10.9331,10.9089,10.925,20400.0
2010-08-19 14:45:00,13.56,13.56,13.55,13.55,28000.0,10.9331,10.9331,10.925,10.925,28000.0
2010-08-19 14:50:00,13.55,13.56,13.53,13.54,74000.0,10.925,10.9331,10.9089,10.917,74000.0
2010-08-19 14:55:00,13.55,13.55,13.54,13.54,95200.0,10.925,10.925,10.917,10.917,95200.0
2010-08-19 15:00:00,13.54,13.54,13.52,13.53,43600.0,10.917,10.917,10.9009,10.9089,43600.0
2010-08-19 15:05:00,13.53,13.57,13.53,13.55,25200.0,10.9089,10.9412,10.9089,10.925,25200.0
2010-08-19 15:10:00,13.55,13.59,13.55,13.59,8800.0,10.925,10.9573,10.925,10.9573,8800.0
2010-08-19 15:15:00,13.6,13.63,13.59,13.61,58000.0,10.9654,10.9895,10.9573,10.9734,58000.0
2010-08-19 15:20:00,13.61,13.63,13.61,13.63,71200.0,10.9734,10.9895,10.9734,10.9895,71200.0
2010-08-19 15:25:00,13.63,13.63,13.57,13.57,85200.0,10.9895,10.9895,10.9412,10.9412,85200.0
2010-08-19 15:30:00,13.57,13.6,13.57,13.6,62400.0,10.9412,10.9654,10.9412,10.9654,62400.0
2010-08-19 15:35:00,13.6,13.6,13.55,13.56,47600.0,10.9654,10.9654,10.925,10.9331,47600.0
2010-08-19 15:40:00,13.56,13.56,13.55,13.56,58400.0,10.9331,10.9331,10.925,10.9331,58400.0
2010-08-19 15:45:00,13.56,13.56,13.54,13.54,108400.0,10.9331,10.9331,10.917,10.917,108400.0
2010-08-19 15:50:00,13.54,13.55,13.53,13.55,96400.0,10.917,10.925,10.9089,10.925,96400.0
2010-08-19 15:55:00,13.55,13.56,13.52,13.52,532000.0,10.925,10.9331,10.9009,10.9009,532000.0
2010-08-20 09:30:00,13.45,13.48,13.42,13.48,77200.0,10.8444,10.8686,10.8202,10.8686,77200.0
2010-08-20 09:35:00,13.47,13.49,13.42,13.43,68800.0,10.8605,10.8767,10.8202,10.8283,68800.0
2010-08-20 09:40:00,13.43,13.44,13.39,13.4,35600.0,10.8283,10.8363,10.796,10.8041,35600.0
2010-08-20 09:45:00,13.38,13.4,13.34,13.35,70400.0,10.788,10.8041,10.7557,10.7638,70400.0
2010-08-20 09:50:00,13.36,13.4,13.36,13.4,46400.0,10.7718,10.8041,10.7718,10.8041,46400.0
2010-08-20 09:55:00,13.4,13.42,13.4,13.41,56800.0,10.8041,10.8202,10.8041,10.8122,56800.0
2010-08-20 10:00:00,13.41,13.43,13.41,13.43,90800.0,10.8122,10.8283,10.8122,10.8283,90800.0
2010-08-20 10:05:00,13.44,13.44,13.38,13.38,80000.0,10.8363,10.8363,10.788,10.788,80000.0
2010-08-20 10:10:00,13.38,13.38,13.36,13.36,150000.0,10.788,10.788,10.7718,10.7718,150000.0
2010-08-20 10:15:00,13.36,13.41,13.36,13.38,79200.0,10.7718,10.8122,10.7718,10.788,79200.0
2010-08-20 10:20:00,13.38,13.4,13.36,13.4,72800.0,10.788,10.8041,10.7718,10.8041,72800.0
2010-08-20 10:25:00,13.4,13.41,13.37,13.38,250400.0,10.8041,10.8122,10.7799,10.788,250400.0
2010-08-20 10:30:00,13.38,13.39,13.37,13.38,69600.0,10.788,10.796,10.7799,10.788,69600.0
2010-08-20 10:35:00,13.38,13.42,13.38,13.4,44000.0,10.788,10.8202,10.788,10.8041,44000.0
2010-08-20 10:40:00,13.4,13.43,13.4,13.42,114800.0,10.8041,10.8283,10.8041,10.8202,114800.0
2010-08-20 10:45:00,13.42,13.43,13.4,13.4,164000.0,10.8202,10.8283,10.8041,10.8041,164000.0
2010-08-20 10:50:00,13.4,13.41,13.38,13.38,110400.0,10.8041,10.8122,10.788,10.788,110400.0
2010-08-20 10:55:00,13.38,13.38,13.37,13.38,46400.0,10.788,10.788,10.7799,10.788,46400.0
2010-08-20 11:00:00,13.38,13.38,13.37,13.38,26400.0,10.788,10.788,10.7799,10.788,26400.0
2010-08-20 11:05:00,13.37,13.4,13.36,13.4,114000.0,10.7799,10.8041,10.7718,10.8041,114000.0
2010-08-20 11:10:00,13.39,13.39,13.37,13.37,129600.0,10.796,10.796,10.7799,10.7799,129600.0
2010-08-20 11:15:00,13.37,13.37,13.36,13.37,114800.0,10.7799,10.7799,10.7718,10.7799,114800.0
2010-08-20 11:20:00,13.37,13.38,13.35,13.35,34000.0,10.7799,10.788,10.7638,10.7638,34000.0
2010-08-20 11:25:00,13.35,13.36,13.34,13.36,71600.0,10.7638,10.7718,10.7557,10.7718,71600.0
2010-08-20 11:30:00,13.36,13.36,13.35,13.36,46000.0,10.7718,10.7718,10.7638,10.7718,46000.0
2010-08-20 11:35:00,13.36,13.36,13.33,13.34,74000.0,10.7718,10.7718,10.7477,10.7557,74000.0
2010-08-20 11:40:00,13.33,13.36,13.33,13.36,17600.0,10.7477,10.7718,10.7477,10.7718,17600.0
2010-08-20 11:45:00,13.36,13.36,13.34,13.34,18400.0,10.7718,10.7718,10.7557,10.7557,18400.0
2010-08-20 11:50:00,13.33,13.34,13.31,13.31,46800.0,10.7477,10.7557,10.7315,10.7315,46800.0
2010-08-20 11:55:00,13.31,13.31,13.31,13.31,40000.0,10.7315,10.7315,10.7315,10.7315,40000.0
2010-08-20 12:00:00,13.31,13.33,13.31,13.33,12800.0,10.7315,10.7477,10.7315,10.7477,12800.0
2010-08-20 12:05:00,13.33,13.33,13.32,13.33,154400.0,10.7477,10.7477,10.7396,10.7477,154400.0
2010-08-20 12:10:00,13.33,13.33,13.33,13.33,13200.0,10.7477,10.7477,10.7477,10.7477,13200.0
2010-08-20 12:15:00,13.33,13.34,13.32,13.34,48800.0,10.7477,10.7557,10.7396,10.7557,48800.0
2010-08-20 12:20:00,13.34,13.38,13.34,13.38,32400.0,10.7557,10.788,10.7557,10.788,32400.0
2010-08-20 12:25:00,13.38,13.38,13.36,13.36,22400.0,10.788,10.788,10.7718,10.7718,22400.0
2010-08-20 12:30:00,13.37,13.37,13.36,13.36,6400.0,10.7799,10.7799,10.7718,10.7718,6400.0
2010-08-20 12:35:00,13.36,13.36,13.36,13.36,54000.0,10.7718,10.7718,10.7718,10.7718,54000.0
2010-08-20 12:40:00,13.36,13.36,13.35,13.36,13600.0,10.7718,10.7718,10.7638,10.7718,13600.0
2010-08-20 12:45:00,13.36,13.36,13.35,13.35,15200.0,10.7718,10.7718,10.7638,10.7638,15200.0
2010-08-20 12:50:00,13.36,13.36,13.35,13.36,54400.0,10.7718,10.7718,10.7638,10.7718,54400.0
2010-08-20 12:55:00,13.37,13.38,13.37,13.38,39600.0,10.7799,10.788,10.7799,10.788,39600.0
2010-08-20 13:00:00,13.38,13.39,13.38,13.38,10000.0,10.788,10.796,10.788,10.788,10000.0
2010-08-20 13:05:00,13.38,13.4,13.38,13.4,12400.0,10.788,10.8041,10.788,10.8041,12400.0
2010-08-20 13:10:00,13.4,13.4,13.39,13.39,13600.0,10.8041,10.8041,10.796,10.796,13600.0
2010-08-20 13:15:00,13.39,13.4,13.39,13.39,30000.0,10.796,10.8041,10.796,10.796,30000.0
2010-08-20 13:20:00,13.39,13.4,13.39,13.4,17200.0,10.796,10.8041,10.796,10.8041,17200.0
2010-08-20 13:25:00,13.4,13.41,13.4,13.41,5600.0,10.8041,10.8122,10.8041,10.8122,5600.0
2010-08-20 13:30:00,13.4,13.4,13.39,13.39,10800.0,10.8041,10.8041,10.796,10.796,10800.0
2010-08-20 13:35:00,13.39,13.39,13.38,13.39,44000.0,10.796,10.796,10.788,10.796,44000.0
2010-08-20 13:40:00,13.38,13.38,13.38,13.38,3200.0,10.788,10.788,10.788,10.788,3200.0
2010-08-20 13:45:00,13.38,13.4,13.38,13.4,12800.0,10.788,10.8041,10.788,10.8041,12800.0
2010-08-20 13:50:00,13.4,13.41,13.4,13.41,36800.0,10.8041,10.8122,10.8041,10.8122,36800.0
2010-08-20 13:55:00,13.41,13.41,13.4,13.4,32000.0,10.8122,10.8122,10.8041,10.8041,32000.0
2010-08-20 14:00:00,13.4,13.41,13.4,13.4,16800.0,10.8041,10.8122,10.8041,10.8041,16800.0
2010-08-20 14:05:00,13.4,13.4,13.4,13.4,5600.0,10.8041,10.8041,10.8041,10.8041,5600.0
2010-08-20 14:10:00,13.4,13.42,13.4,13.42,22400.0,10.8041,10.8202,10.8041,10.8202,22400.0
2010-08-20 14:15:00,13.42,13.43,13.42,13.43,6400.0,10.8202,10.8283,10.8202,10.8283,6400.0
2010-08-20 14:20:00,13.43,13.45,13.43,13.43,11200.0,10.8283,10.8444,10.8283,10.8283,11200.0
2010-08-20 14:25:00,13.43,13.44,13.42,13.42,12400.0,10.8283,10.8363,10.8202,10.8202,12400.0
2010-08-20 14:30:00,13.42,13.47,13.42,13.46,30000.0,10.8202,10.8605,10.8202,10.8525,30000.0
2010-08-20 14:35:00,13.46,13.47,13.45,13.46,45600.0,10.8525,10.8605,10.8444,10.8525,45600.0
2010-08-20 14:40:00,13.46,13.46,13.45,13.46,57200.0,10.8525,10.8525,10.8444,10.8525,57200.0
2010-08-20 14:45:00,13.47,13.49,13.47,13.47,78400.0,10.8605,10.8767,10.8605,10.8605,78400.0
2010-08-20 14:50:00,13.47,13.51,13.47,13.5,29200.0,10.8605,10.8928,10.8605,10.8847,29200.0
2010-08-20 14:55:00,13.49,13.51,13.48,13.49,383600.0,10.8767,10.8928,10.8686,10.8767,383600.0
2010-08-20 15:00:00,13.49,13.49,13.47,13.48,153200.0,10.8767,10.8767,10.8605,10.8686,153200.0
2010-08-20 15:05:00,13.48,13.48,13.46,13.48,70000.0,10.8686,10.8686,10.8525,10.8686,70000.0
2010-08-20 15:10:00,13.48,13.51,13.48,13.5,74400.0,10.8686,10.8928,10.8686,10.8847,74400.0
2010-08-20 15:15:00,13.51,13.51,13.49,13.49,144400.0,10.8928,10.8928,10.8767,10.8767,144400.0
2010-08-20 15:20:00,13.49,13.49,13.47,13.48,695200.0,10.8767,10.8767,10.8605,10.8686,695200.0
2010-08-20 15:25:00,13.49,13.49,13.49,13.49,26800.0,10.8767,10.8767,10.8767,10.8767,26800.0
2010-08-20 15:30:00,13.49,13.53,13.49,13.52,156000.0,10.8767,10.9089,10.8767,10.9009,156000.0
2010-08-20 15:35:00,13.52,13.52,13.49,13.5,56000.0,10.9009,10.9009,10.8767,10.8847,56000.0
2010-08-20 15:40:00,13.5,13.53,13.5,13.5,46400.0,10.8847,10.9089,10.8847,10.8847,46400.0
2010-08-20 15:45:00,13.51,13.52,13.5,13.5,93200.0,10.8928,10.9009,10.8847,10.8847,93200.0
2010-08-20 15:50:00,13.5,13.52,13.5,13.51,81600.0,10.8847,10.9009,10.8847,10.8928,81600.0
2010-08-20 15:55:00,13.51,13.53,13.51,13.52,89200.0,10.8928,10.9089,10.8928,10.9009,89200.0
2010-08-23 09:30:00,13.6,13.62,13.58,13.6,75200.0,10.9654,10.9815,10.9492,10.9654,75200.0
2010-08-23 09:35:00,13.59,13.64,13.59,13.63,149600.0,10.9573,10.9976,10.9573,10.9895,149600.0
2010-08-23 09:40:00,13.65,13.66,13.61,13.64,79600.0,11.0057,11.0137,10.9734,10.9976,79600.0
2010-08-23 09:45:00,13.64,13.67,13.63,13.67,52400.0,10.9976,11.0218,10.9895,11.0218,52400.0
2010-08-23 09:50:00,13.68,13.69,13.65,13.65,43600.0,11.0299,11.0379,11.0057,11.0057,43600.0
2010-08-23 09:55:00,13.66,13.66,13.62,13.62,20400.0,11.0137,11.0137,10.9815,10.9815,20400.0
2010-08-23 10:00:00,13.62,13.62,13.58,13.59,28800.0,10.9815,10.9815,10.9492,10.9573,28800.0
2010-08-23 10:05:00,13.59,13.61,13.56,13.57,44800.0,10.9573,10.9734,10.9331,10.9412,44800.0
2010-08-23 10:10:00,13.56,13.56,13.54,13.54,37600.0,10.9331,10.9331,10.917,10.917,37600.0
2010-08-23 10:15:00,13.54,13.56,13.53,13.56,30800.0,10.917,10.9331,10.9089,10.9331,30800.0
2010-08-23 10:20:00,13.55,13.55,13.52,13.53,67600.0,10.925,10.925,10.9009,10.9089,67600.0
2010-08-23 10:25:00,13.53,13.55,13.53,13.54,51600.0,10.9089,10.925,10.9089,10.917,51600.0
2010-08-23 10:30:00,13.54,13.57,13.53,13.57,43200.0,10.917,10.9412,10.9089,10.9412,43200.0
2010-08-23 10:35:00,13.57,13.57,13.55,13.55,66000.0,10.9412,10.9412,10.925,10.925,66000.0
2010-08-23 10:40:00,13.56,13.56,13.47,13.47,97200.0,10.9331,10.9331,10.8605,10.8605,97200.0
2010-08-23 10:45:00,13.47,13.49,13.45,13.46,91200.0,10.8605,10.8767,10.8444,10.8525,91200.0
2010-08-23 10:50:00,13.46,13.47,13.44,13.46,69200.0,10.8525,10.8605,10.8363,10.8525,69200.0
2010-08-23 10:55:00,13.46,13.47,13.46,13.47,27200.0,10.8525,10.8605,10.8525,10.8605,27200.0
2010-08-23 11:00:00,13.47,13.47,13.43,13.43,46000.0,10.8605,10.8605,10.8283,10.8283,46000.0
2010-08-23 11:05:00,13.43,13.44,13.4,13.43,30800.0,10.8283,10.8363,10.8041,10.8283,30800.0
2010-08-23 11:10:00,13.44,13.45,13.42,13.45,24800.0,10.8363,10.8444,10.8202,10.8444,24800.0
2010-08-23 11:15:00,13.45,13.45,13.42,13.43,42000.0,10.8444,10.8444,10.8202,10.8283,42000.0
2010-08-23 11:20:00,13.44,13.44,13.38,13.4,69200.0,10.8363,10.8363,10.788,10.8041,69200.0
2010-08-23 11:25:00,13.4,13.4,13.39,13.39,33600.0,10.8041,10.8041,10.796,10.796,33600.0
2010-08-23 11:30:00,13.39,13.4,13.38,13.4,15200.0,10.796,10.8041,10.788,10.8041,15200.0
2010-08-23 11:35:00,13.4,13.42,13.39,13.41,48400.0,10.8041,10.8202,10.796,10.8122,48400.0
2010-08-23 11:40:00,13.41,13.44,13.4,13.44,29600.0,10.8122,10.8363,10.8041,10.8363,29600.0
2010-08-23 11:45:00,13.44,13.45,13.43,13.43,10800.0,10.8363,10.8444,10.8283,10.8283,10800.0
2010-08-23 11:50:00,13.43,13.43,13.41,13.41,17600.0,10.8283,10.8283,10.8122,10.8122,17600.0
2010-08-23 11:55:00,13.41,13.42,13.39,13.42,96000.0,10.8122,10.8202,10.796,10.8202,96000.0
2010-08-23 12:00:00,13.42,13.44,13.42,13.44,16800.0,10.8202,10.8363,10.8202,10.8363,16800.0
2010-08-23 12:05:00,13.44,13.46,13.44,13.46,17600.0,10.8363,10.8525,10.8363,10.8525,17600.0
2010-08-23 12:10:00,13.46,13.48,13.44,13.48,47600.0,10.8525,10.8686,10.8363,10.8686,47600.0
2010-08-23 12:15:00,13.48,13.48,13.47,13.47,42000.0,10.8686,10.8686,10.8605,10.8605,42000.0
2010-08-23 12:20:00,13.47,13.49,13.47,13.48,23600.0,10.8605,10.8767,10.8605,10.8686,23600.0
2010-08-23 12:25:00,13.48,13.5,13.48,13.5,16400.0,10.8686,10.8847,10.8686,10.8847,16400.0
2010-08-23 12:30:00,13.5,13.52,13.5,13.51,23200.0,10.8847,10.9009,10.8847,10.8928,23200.0
2010-08-23 12:35:00,13.51,13.51,13.49,13.49,26000.0,10.8928,10.8928,10.8767,10.8767,26000.0
2010-08-23 12:40:00,13.49,13.49,13.47,13.48,65600.0,10.8767,10.8767,10.8605,10.8686,65600.0
2010-08-23 12:45:00,13.47,13.48,13.47,13.48,18000.0,10.8605,10.8686,10.8605,10.8686,18000.0
2010-08-23 12:50:00,13.48,13.49,13.48,13.49,24400.0,10.8686,10.8767,10.8686,10.8767,24400.0
2010-08-23 12:55:00,13.48,13.48,13.46,13.47,31600.0,10.8686,10.8686,10.8525,10.8605,31600.0
2010-08-23 13:00:00,13.47,13.47,13.45,13.45,28400.0,10.8605,10.8605,10.8444,10.8444,28400.0
2010-08-23 13:05:00,13.46,13.46,13.45,13.46,24400.0,10.8525,10.8525,10.8444,10.8525,24400.0
2010-08-23 13:10:00,13.46,13.47,13.44,13.46,68800.0,10.8525,10.8605,10.8363,10.8525,68800.0
2010-08-23 13:15:00,13.46,13.47,13.45,13.47,43600.0,10.8525,10.8605,10.8444,10.8605,43600.0
2010-08-23 13:20:00,13.48,13.49,13.48,13.49,19600.0,10.8686,10.8767,10.8686,10.8767,19600.0
2010-08-23 13:25:00,13.5,13.5,13.49,13.5,9200.0,10.8847,10.8847,10.8767,10.8847,9200.0
2010-08-23 13:30:00,13.5,13.5,13.47,13.47,21200.0,10.8847,10.8847,10.8605,10.8605,21200.0
2010-08-23 13:35:00,13.48,13.48,13.45,13.46,14400.0,10.8686,10.8686,10.8444,10.8525,14400.0
2010-08-23 13:40:00,13.45,13.46,13.44,13.45,59200.0,10.8444,10.8525,10.8363,10.8444,59200.0
2010-08-23 13:45:00,13.45,13.47,13.45,13.46,22000.0,10.8444,10.8605,10.8444,10.8525,22000.0
2010-08-23 13:50:00,13.46,13.47,13.46,13.46,37200.0,10.8525,10.8605,10.8525,10.8525,37200.0
2010-08-23 13:55:00,13.46,13.47,13.45,13.47,20000.0,10.8525,10.8605,10.8444,10.8605,20000.0
2010-08-23 14:00:00,13.47,13.47,13.46,13.46,15600.0,10.8605,10.8605,10.8525,10.8525,15600.0
2010-08-23 14:05:00,13.46,13.54,13.46,13.53,124000.0,10.8525,10.917,10.8525,10.9089,124000.0
2010-08-23 14:10:00,13.54,13.55,13.52,13.52,62800.0,10.917,10.925,10.9009,10.9009,62800.0
2010-08-23 14:15:00,13.53,13.53,13.48,13.48,39600.0,10.9089,10.9089,10.8686,10.8686,39600.0
2010-08-23 14:20:00,13.48,13.49,13.47,13.48,51200.0,10.8686,10.8767,10.8605,10.8686,51200.0
2010-08-23 14:25:00,13.48,13.49,13.47,13.47,20800.0,10.8686,10.8767,10.8605,10.8605,20800.0
2010-08-23 14:30:00,13.48,13.5,13.47,13.49,16800.0,10.8686,10.8847,10.8605,10.8767,16800.0
2010-08-23 14:35:00,13.49,13.52,13.49,13.51,24800.0,10.8767,10.9009,10.8767,10.8928,24800.0
2010-08-23 14:40:00,13.5,13.5,13.47,13.47,38000.0,10.8847,10.8847,10.8605,10.8605,38000.0
2010-08-23 14:45:00,13.47,13.48,13.47,13.47,18400.0,10.8605,10.8686,10.8605,10.8605,18400.0
2010-08-23 14:50:00,13.47,13.47,13.46,13.46,11600.0,10.8605,10.8605,10.8525,10.8525,11600.0
2010-08-23 14:55:00,13.46,13.47,13.45,13.46,42800.0,10.8525,10.8605,10.8444,10.8525,42800.0
2010-08-23 15:00:00,13.47,13.47,13.46,13.47,12000.0,10.8605,10.8605,10.8525,10.8605,12000.0
2010-08-23 15:05:00,13.47,13.48,13.46,13.46,53600.0,10.8605,10.8686,10.8525,10.8525,53600.0
2010-08-23 15:10:00,13.46,13.47,13.45,13.46,20800.0,10.8525,10.8605,10.8444,10.8525,20800.0
2010-08-23 15:15:00,13.47,13.48,13.46,13.47,16400.0,10.8605,10.8686,10.8525,10.8605,16400.0
2010-08-23 15:20:00,13.47,13.48,13.44,13.44,15200.0,10.8605,10.8686,10.8363,10.8363,15200.0
2010-08-23 15:25:00,13.44,13.45,13.43,13.43,46000.0,10.8363,10.8444,10.8283,10.8283,46000.0
2010-08-23 15:30:00,13.43,13.43,13.41,13.42,25200.0,10.8283,10.8283,10.8122,10.8202,25200.0
2010-08-23 15:35:00,13.41,13.41,13.38,13.38,47200.0,10.8122,10.8122,10.788,10.788,47200.0
2010-08-23 15:40:00,13.4,13.4,13.39,13.39,24400.0,10.8041,10.8041,10.796,10.796,24400.0
2010-08-23 15:45:00,13.38,13.39,13.37,13.38,122000.0,10.788,10.796,10.7799,10.788,122000.0
2010-08-23 15:50:00,13.38,13.38,13.36,13.36,177600.0,10.788,10.788,10.7718,10.7718,177600.0
2010-08-23 15:55:00,13.37,13.37,13.34,13.35,252400.0,10.7799,10.7799,10.7557,10.7638,252400.0
2010-08-24 09:30:00,13.15,13.16,13.11,13.13,746400.0,10.6025,10.6106,10.5703,10.5864,746400.0
2010-08-24 09:35:00,13.14,13.17,13.12,13.13,127200.0,10.5945,10.6187,10.5783,10.5864,127200.0
2010-08-24 09:40:00,13.14,13.19,13.11,13.17,114400.0,10.5945,10.6348,10.5703,10.6187,114400.0
2010-08-24 09:45:00,13.17,13.17,13.14,13.15,103200.0,10.6187,10.6187,10.5945,10.6025,103200.0
2010-08-24 09:50:00,13.15,13.15,13.1,13.11,110000.0,10.6025,10.6025,10.5622,10.5703,110000.0
2010-08-24 09:55:00,13.11,13.12,13.1,13.12,80800.0,10.5703,10.5783,10.5622,10.5783,80800.0
2010-08-24 10:00:00,13.11,13.12,13.0,13.11,407200.0,10.5703,10.5783,10.4816,10.5703,407200.0
2010-08-24 10:05:00,13.1,13.1,13.07,13.09,107600.0,10.5622,10.5622,10.538,10.5542,107600.0
2010-08-24 10:10:00,13.1,13.13,13.09,13.11,133200.0,10.5622,10.5864,10.5542,10.5703,133200.0
2010-08-24 10:15:00,13.11,13.18,13.11,13.15,161200.0,10.5703,10.6267,10.5703,10.6025,161200.0
2010-08-24 10:20:00,13.15,13.19,13.14,13.17,182000.0,10.6025,10.6348,10.5945,10.6187,182000.0
2010-08-24 10:25:00,13.17,13.2,13.15,13.16,49200.0,10.6187,10.6428,10.6025,10.6106,49200.0
2010-08-24 10:30:00,13.15,13.17,13.13,13.13,37600.0,10.6025,10.6187,10.5864,10.5864,37600.0
2010-08-24 10:35:00,13.13,13.15,13.12,13.14,146000.0,10.5864,10.6025,10.5783,10.5945,146000.0
2010-08-24 10:40:00,13.14,13.18,13.14,13.16,113600.0,10.5945,10.6267,10.5945,10.6106,113600.0
2010-08-24 10:45:00,13.16,13.17,13.15,13.15,249200.0,10.6106,10.6187,10.6025,10.6025,249200.0
2010-08-24 10:50:00,13.15,13.17,13.13,13.13,104400.0,10.6025,10.6187,10.5864,10.5864,104400.0
2010-08-24 10:55:00,13.13,13.2,13.13,13.19,47200.0,10.5864,10.6428,10.5864,10.6348,47200.0
2010-08-24 11:00:00,13.19,13.24,13.19,13.21,113600.0,10.6348,10.6751,10.6348,10.6509,113600.0
2010-08-24 11:05:00,13.21,13.22,13.2,13.2,36800.0,10.6509,10.659,10.6428,10.6428,36800.0
2010-08-24 11:10:00,13.2,13.21,13.2,13.2,33200.0,10.6428,10.6509,10.6428,10.6428,33200.0
2010-08-24 11:15:00,13.2,13.22,13.18,13.22,80800.0,10.6428,10.659,10.6267,10.659,80800.0
2010-08-24 11:20:00,13.23,13.24,13.21,13.24,67600.0,10.667,10.6751,10.6509,10.6751,67600.0
2010-08-24 11:25:00,13.24,13.27,13.23,13.27,47200.0,10.6751,10.6993,10.667,10.6993,47200.0
2010-08-24 11:30:00,13.27,13.29,13.26,13.29,55200.0,10.6993,10.7154,10.6912,10.7154,55200.0
2010-08-24 11:35:00,13.29,13.32,13.29,13.31,67200.0,10.7154,10.7396,10.7154,10.7315,67200.0
2010-08-24 11:40:00,13.3,13.35,13.3,13.34,76400.0,10.7235,10.7638,10.7235,10.7557,76400.0
2010-08-24 11:45:00,13.34,13.34,13.29,13.29,14800.0,10.7557,10.7557,10.7154,10.7154,14800.0
2010-08-24 11:50:00,13.3,13.3,13.27,13.27,16800.0,10.7235,10.7235,10.6993,10.6993,16800.0
2010-08-24 11:55:00,13.28,13.31,13.28,13.29,22000.0,10.7073,10.7315,10.7073,10.7154,22000.0
2010-08-24 12:00:00,13.29,13.29,13.26,13.28,33200.0,10.7154,10.7154,10.6912,10.7073,33200.0
2010-08-24 12:05:00,13.28,13.3,13.26,13.3,63600.0,10.7073,10.7235,10.6912,10.7235,63600.0
2010-08-24 12:10:00,13.29,13.31,13.27,13.28,19200.0,10.7154,10.7315,10.6993,10.7073,19200.0
2010-08-24 12:15:00,13.27,13.29,13.26,13.28,22400.0,10.6993,10.7154,10.6912,10.7073,22400.0
2010-08-24 12:20:00,13.29,13.29,13.25,13.25,23200.0,10.7154,10.7154,10.6832,10.6832,23200.0
2010-08-24 12:25:00,13.26,13.27,13.23,13.24,74000.0,10.6912,10.6993,10.667,10.6751,74000.0
2010-08-24 12:30:00,13.24,13.27,13.24,13.26,31600.0,10.6751,10.6993,10.6751,10.6912,31600.0
2010-08-24 12:35:00,13.25,13.27,13.24,13.26,29200.0,10.6832,10.6993,10.6751,10.6912,29200.0
2010-08-24 12:40:00,13.26,13.28,13.26,13.27,29600.0,10.6912,10.7073,10.6912,10.6993,29600.0
2010-08-24 12:45:00,13.27,13.28,13.27,13.27,15200.0,10.6993,10.7073,10.6993,10.6993,15200.0
2010-08-24 12:50:00,13.27,13.28,13.26,13.27,26400.0,10.6993,10.7073,10.6912,10.6993,26400.0
2010-08-24 12:55:00,13.27,13.28,13.27,13.27,20000.0,10.6993,10.7073,10.6993,10.6993,20000.0
2010-08-24 13:00:00,13.27,13.27,13.25,13.25,24000.0,10.6993,10.6993,10.6832,10.6832,24000.0
2010-08-24 13:05:00,13.26,13.26,13.24,13.26,8800.0,10.6912,10.6912,10.6751,10.6912,8800.0
2010-08-24 13:10:00,13.25,13.27,13.25,13.27,25200.0,10.6832,10.6993,10.6832,10.6993,25200.0
2010-08-24 13:15:00,13.27,13.28,13.27,13.27,6800.0,10.6993,10.7073,10.6993,10.6993,6800.0
2010-08-24 13:20:00,13.26,13.28,13.26,13.28,41200.0,10.6912,10.7073,10.6912,10.7073,41200.0
2010-08-24 13:25:00,13.27,13.32,13.27,13.32,16400.0,10.6993,10.7396,10.6993,10.7396,16400.0
2010-08-24 13:30:00,13.32,13.32,13.29,13.3,52000.0,10.7396,10.7396,10.7154,10.7235,52000.0
2010-08-24 13:35:00,13.3,13.3,13.28,13.3,32000.0,10.7235,10.7235,10.7073,10.7235,32000.0
2010-08-24 13:40:00,13.3,13.3,13.24,13.24,34800.0,10.7235,10.7235,10.6751,10.6751,34800.0
2010-08-24 13:45:00,13.24,13.25,13.23,13.24,51600.0,10.6751,10.6832,10.667,10.6751,51600.0
2010-08-24 13:50:00,13.25,13.25,13.22,13.22,28000.0,10.6832,10.6832,10.659,10.659,28000.0
2010-08-24 13:55:00,13.22,13.22,13.21,13.22,12000.0,10.659,10.659,10.6509,10.659,12000.0
2010-08-24 14:00:00,13.22,13.24,13.21,13.23,43200.0,10.659,10.6751,10.6509,10.667,43200.0
2010-08-24 14:05:00,13.24,13.25,13.22,13.23,39600.0,10.6751,10.6832,10.659,10.667,39600.0
2010-08-24 14:10:00,13.22,13.24,13.22,13.24,27200.0,10.659,10.6751,10.659,10.6751,27200.0
2010-08-24 14:15:00,13.23,13.27,13.23,13.26,61600.0,10.667,10.6993,10.667,10.6912,61600.0
2010-08-24 14:20:00,13.26,13.26,13.24,13.24,16000.0,10.6912,10.6912,10.6751,10.6751,16000.0
2010-08-24 14:25:00,13.25,13.26,13.22,13.22,64800.0,10.6832,10.6912,10.659,10.659,64800.0
2010-08-24 14:30:00,13.22,13.23,13.22,13.23,19200.0,10.659,10.667,10.659,10.667,19200.0
2010-08-24 14:35:00,13.22,13.27,13.22,13.27,18800.0,10.659,10.6993,10.659,10.6993,18800.0
2010-08-24 14:40:00,13.28,13.28,13.24,13.25,11200.0,10.7073,10.7073,10.6751,10.6832,11200.0
2010-08-24 14:45:00,13.25,13.28,13.24,13.26,17600.0,10.6832,10.7073,10.6751,10.6912,17600.0
2010-08-24 14:50:00,13.25,13.27,13.24,13.27,15200.0,10.6832,10.6993,10.6751,10.6993,15200.0
2010-08-24 14:55:00,13.26,13.28,13.25,13.28,27600.0,10.6912,10.7073,10.6832,10.7073,27600.0
2010-08-24 15:00:00,13.29,13.29,13.26,13.29,25600.0,10.7154,10.7154,10.6912,10.7154,25600.0
2010-08-24 15:05:00,13.29,13.31,13.29,13.31,14400.0,10.7154,10.7315,10.7154,10.7315,14400.0
2010-08-24 15:10:00,13.31,13.31,13.29,13.29,33600.0,10.7315,10.7315,10.7154,10.7154,33600.0
2010-08-24 15:15:00,13.29,13.3,13.28,13.29,20000.0,10.7154,10.7235,10.7073,10.7154,20000.0
2010-08-24 15:20:00,13.29,13.31,13.27,13.31,77200.0,10.7154,10.7315,10.6993,10.7315,77200.0
2010-08-24 15:25:00,13.31,13.33,13.29,13.3,83200.0,10.7315,10.7477,10.7154,10.7235,83200.0
2010-08-24 15:30:00,13.3,13.31,13.29,13.3,22400.0,10.7235,10.7315,10.7154,10.7235,22400.0
2010-08-24 15:35:00,13.3,13.3,13.25,13.27,88000.0,10.7235,10.7235,10.6832,10.6993,88000.0
2010-08-24 15:40:00,13.26,13.27,13.25,13.27,41600.0,10.6912,10.6993,10.6832,10.6993,41600.0
2010-08-24 15:45:00,13.27,13.27,13.24,13.26,147200.0,10.6993,10.6993,10.6751,10.6912,147200.0
2010-08-24 15:50:00,13.26,13.26,13.23,13.24,70000.0,10.6912,10.6912,10.667,10.6751,70000.0
2010-08-24 15:55:00,13.23,13.24,13.22,13.22,608800.0,10.667,10.6751,10.659,10.659,608800.0
2010-08-25 09:30:00,13.1,13.14,13.08,13.14,320000.0,10.5622,10.5945,10.5461,10.5945,320000.0
2010-08-25 09:35:00,13.13,13.16,13.11,13.16,207200.0,10.5864,10.6106,10.5703,10.6106,207200.0
2010-08-25 09:40:00,13.16,13.18,13.12,13.12,342000.0,10.6106,10.6267,10.5783,10.5783,342000.0
2010-08-25 09:45:00,13.13,13.14,13.11,13.11,228000.0,10.5864,10.5945,10.5703,10.5703,228000.0
2010-08-25 09:50:00,13.11,13.12,13.09,13.11,101600.0,10.5703,10.5783,10.5542,10.5703,101600.0
2010-08-25 09:55:00,13.1,13.1,13.06,13.1,134800.0,10.5622,10.5622,10.53,10.5622,134800.0
2010-08-25 10:00:00,13.09,13.15,13.05,13.13,269600.0,10.5542,10.6025,10.5219,10.5864,269600.0
2010-08-25 10:05:00,13.13,13.19,13.13,13.19,66400.0,10.5864,10.6348,10.5864,10.6348,66400.0
2010-08-25 10:10:00,13.19,13.19,13.15,13.16,96000.0,10.6348,10.6348,10.6025,10.6106,96000.0
2010-08-25 10:15:00,13.17,13.19,13.13,13.14,106800.0,10.6187,10.6348,10.5864,10.5945,106800.0
2010-08-25 10:20:00,13.13,13.17,13.13,13.16,64400.0,10.5864,10.6187,10.5864,10.6106,64400.0
2010-08-25 10:25:00,13.17,13.17,13.14,13.14,45200.0,10.6187,10.6187,10.5945,10.5945,45200.0
2010-08-25 10:30:00,13.13,13.16,13.12,13.12,37600.0,10.5864,10.6106,10.5783,10.5783,37600.0
2010-08-25 10:35:00,13.13,13.13,13.09,13.1,30800.0,10.5864,10.5864,10.5542,10.5622,30800.0
2010-08-25 10:40:00,13.1,13.13,13.1,13.13,36800.0,10.5622,10.5864,10.5622,10.5864,36800.0
2010-08-25 10:45:00,13.14,13.15,13.13,13.15,86800.0,10.5945,10.6025,10.5864,10.6025,86800.0
2010-08-25 10:50:00,13.16,13.16,13.13,13.13,24800.0,10.6106,10.6106,10.5864,10.5864,24800.0
2010-08-25 10:55:00,13.13,13.2,13.13,13.19,63600.0,10.5864,10.6428,10.5864,10.6348,63600.0
2010-08-25 11:00:00,13.19,13.22,13.19,13.2,55200.0,10.6348,10.659,10.6348,10.6428,55200.0
2010-08-25 11:05:00,13.2,13.2,13.18,13.19,18800.0,10.6428,10.6428,10.6267,10.6348,18800.0
2010-08-25 11:10:00,13.19,13.2,13.16,13.2,65600.0,10.6348,10.6428,10.6106,10.6428,65600.0
2010-08-25 11:15:00,13.2,13.23,13.2,13.22,18800.0,10.6428,10.667,10.6428,10.659,18800.0
2010-08-25 11:20:00,13.23,13.26,13.23,13.24,36400.0,10.667,10.6912,10.667,10.6751,36400.0
2010-08-25 11:25:00,13.24,13.27,13.24,13.26,24800.0,10.6751,10.6993,10.6751,10.6912,24800.0
2010-08-25 11:30:00,13.25,13.26,13.23,13.24,12400.0,10.6832,10.6912,10.667,10.6751,12400.0
2010-08-25 11:35:00,13.24,13.26,13.23,13.23,6000.0,10.6751,10.6912,10.667,10.667,6000.0
2010-08-25 11:40:00,13.22,13.22,13.21,13.22,25600.0,10.659,10.659,10.6509,10.659,25600.0
2010-08-25 11:45:00,13.22,13.24,13.21,13.21,15600.0,10.659,10.6751,10.6509,10.6509,15600.0
2010-08-25 11:50:00,13.21,13.23,13.21,13.23,24800.0,10.6509,10.667,10.6509,10.667,24800.0
2010-08-25 11:55:00,13.24,13.25,13.23,13.23,29200.0,10.6751,10.6832,10.667,10.667,29200.0
2010-08-25 12:00:00,13.23,13.25,13.23,13.25,8400.0,10.667,10.6832,10.667,10.6832,8400.0
2010-08-25 12:05:00,13.25,13.25,13.21,13.22,112400.0,10.6832,10.6832,10.6509,10.659,112400.0
2010-08-25 12:10:00,13.22,13.24,13.22,13.22,25200.0,10.659,10.6751,10.659,10.659,25200.0
2010-08-25 12:15:00,13.22,13.22,13.2,13.21,20800.0,10.659,10.659,10.6428,10.6509,20800.0
2010-08-25 12:20:00,13.22,13.22,13.2,13.21,9600.0,10.659,10.659,10.6428,10.6509,9600.0
2010-08-25 12:25:00,13.21,13.22,13.21,13.21,10800.0,10.6509,10.659,10.6509,10.6509,10800.0
2010-08-25 12:30:00,13.21,13.22,13.18,13.18,53200.0,10.6509,10.659,10.6267,10.6267,53200.0
2010-08-25 12:35:00,13.18,13.2,13.18,13.18,38800.0,10.6267,10.6428,10.6267,10.6267,38800.0
2010-08-25 12:40:00,13.17,13.18,13.16,13.18,11200.0,10.6187,10.6267,10.6106,10.6267,11200.0
2010-08-25 12:45:00,13.18,13.19,13.18,13.19,13200.0,10.6267,10.6348,10.6267,10.6348,13200.0
2010-08-25 12:50:00,13.2,13.21,13.19,13.19,155200.0,10.6428,10.6509,10.6348,10.6348,155200.0
2010-08-25 12:55:00,13.19,13.19,13.18,13.19,7600.0,10.6348,10.6348,10.6267,10.6348,7600.0
2010-08-25 13:00:00,13.18,13.19,13.17,13.19,35200.0,10.6267,10.6348,10.6187,10.6348,35200.0
2010-08-25 13:05:00,13.19,13.2,13.18,13.19,12000.0,10.6348,10.6428,10.6267,10.6348,12000.0
2010-08-25 13:10:00,13.19,13.2,13.19,13.19,22400.0,10.6348,10.6428,10.6348,10.6348,22400.0
2010-08-25 13:15:00,13.2,13.2,13.16,13.19,56800.0,10.6428,10.6428,10.6106,10.6348,56800.0
2010-08-25 13:20:00,13.19,13.19,13.17,13.18,12800.0,10.6348,10.6348,10.6187,10.6267,12800.0
2010-08-25 13:25:00,13.19,13.19,13.17,13.17,36000.0,10.6348,10.6348,10.6187,10.6187,36000.0
2010-08-25 13:30:00,13.17,13.19,13.17,13.19,52000.0,10.6187,10.6348,10.6187,10.6348,52000.0
2010-08-25 13:35:00,13.18,13.2,13.18,13.2,18000.0,10.6267,10.6428,10.6267,10.6428,18000.0
2010-08-25 13:40:00,13.2,13.22,13.19,13.22,14400.0,10.6428,10.659,10.6348,10.659,14400.0
2010-08-25 13:45:00,13.24,13.24,13.23,13.24,12800.0,10.6751,10.6751,10.667,10.6751,12800.0
2010-08-25 13:50:00,13.24,13.24,13.22,13.23,24400.0,10.6751,10.6751,10.659,10.667,24400.0
2010-08-25 13:55:00,13.24,13.25,13.23,13.23,23600.0,10.6751,10.6832,10.667,10.667,23600.0
2010-08-25 14:00:00,13.23,13.26,13.22,13.26,46000.0,10.667,10.6912,10.659,10.6912,46000.0
2010-08-25 14:05:00,13.26,13.3,13.26,13.29,41600.0,10.6912,10.7235,10.6912,10.7154,41600.0
2010-08-25 14:10:00,13.29,13.31,13.28,13.31,40800.0,10.7154,10.7315,10.7073,10.7315,40800.0
2010-08-25 14:15:00,13.31,13.31,13.28,13.29,12000.0,10.7315,10.7315,10.7073,10.7154,12000.0
2010-08-25 14:20:00,13.29,13.29,13.27,13.27,9600.0,10.7154,10.7154,10.6993,10.6993,9600.0
2010-08-25 14:25:00,13.27,13.27,13.26,13.26,38000.0,10.6993,10.6993,10.6912,10.6912,38000.0
2010-08-25 14:30:00,13.27,13.31,13.27,13.31,19200.0,10.6993,10.7315,10.6993,10.7315,19200.0
2010-08-25 14:35:00,13.3,13.34,13.3,13.31,80800.0,10.7235,10.7557,10.7235,10.7315,80800.0
2010-08-25 14:40:00,13.31,13.34,13.31,13.32,34400.0,10.7315,10.7557,10.7315,10.7396,34400.0
2010-08-25 14:45:00,13.32,13.34,13.31,13.33,178800.0,10.7396,10.7557,10.7315,10.7477,178800.0
2010-08-25 14:50:00,13.33,13.34,13.31,13.33,304400.0,10.7477,10.7557,10.7315,10.7477,304400.0
2010-08-25 14:55:00,13.32,13.35,13.32,13.35,22400.0,10.7396,10.7638,10.7396,10.7638,22400.0
2010-08-25 15:00:00,13.36,13.37,13.35,13.35,21200.0,10.7718,10.7799,10.7638,10.7638,21200.0
2010-08-25 15:05:00,13.34,13.34,13.33,13.33,33200.0,10.7557,10.7557,10.7477,10.7477,33200.0
2010-08-25 15:10:00,13.33,13.35,13.33,13.35,45600.0,10.7477,10.7638,10.7477,10.7638,45600.0
2010-08-25 15:15:00,13.35,13.36,13.32,13.33,48400.0,10.7638,10.7718,10.7396,10.7477,48400.0
2010-08-25 15:20:00,13.32,13.32,13.29,13.31,219200.0,10.7396,10.7396,10.7154,10.7315,219200.0
2010-08-25 15:25:00,13.31,13.33,13.31,13.31,56400.0,10.7315,10.7477,10.7315,10.7315,56400.0
2010-08-25 15:30:00,13.31,13.38,13.31,13.38,51200.0,10.7315,10.788,10.7315,10.788,51200.0
2010-08-25 15:35:00,13.4,13.4,13.37,13.38,74000.0,10.8041,10.8041,10.7799,10.788,74000.0
2010-08-25 15:40:00,13.38,13.4,13.37,13.4,44400.0,10.788,10.8041,10.7799,10.8041,44400.0
2010-08-25 15:45:00,13.4,13.43,13.4,13.42,50800.0,10.8041,10.8283,10.8041,10.8202,50800.0
2010-08-25 15:50:00,13.43,13.43,13.38,13.39,49200.0,10.8283,10.8283,10.788,10.796,49200.0
2010-08-25 15:55:00,13.38,13.41,13.38,13.39,225600.0,10.788,10.8122,10.788,10.796,225600.0
2010-08-26 09:30:00,13.45,13.49,13.43,13.47,195600.0,10.8444,10.8767,10.8283,10.8605,195600.0
2010-08-26 09:35:00,13.47,13.5,13.46,13.48,35600.0,10.8605,10.8847,10.8525,10.8686,35600.0
2010-08-26 09:40:00,13.48,13.53,13.46,13.52,115600.0,10.8686,10.9089,10.8525,10.9009,115600.0
2010-08-26 09:45:00,13.52,13.52,13.48,13.49,79600.0,10.9009,10.9009,10.8686,10.8767,79600.0
2010-08-26 09:50:00,13.48,13.48,13.42,13.43,79200.0,10.8686,10.8686,10.8202,10.8283,79200.0
2010-08-26 09:55:00,13.42,13.52,13.42,13.51,199600.0,10.8202,10.9009,10.8202,10.8928,199600.0
2010-08-26 10:00:00,13.51,13.54,13.5,13.53,88400.0,10.8928,10.917,10.8847,10.9089,88400.0
2010-08-26 10:05:00,13.52,13.54,13.51,13.54,18400.0,10.9009,10.917,10.8928,10.917,18400.0
2010-08-26 10:10:00,13.54,13.55,13.53,13.54,23200.0,10.917,10.925,10.9089,10.917,23200.0
2010-08-26 10:15:00,13.54,13.56,13.52,13.52,10800.0,10.917,10.9331,10.9009,10.9009,10800.0
2010-08-26 10:20:00,13.52,13.52,13.48,13.49,32800.0,10.9009,10.9009,10.8686,10.8767,32800.0
2010-08-26 10:25:00,13.49,13.49,13.47,13.48,10800.0,10.8767,10.8767,10.8605,10.8686,10800.0
2010-08-26 10:30:00,13.5,13.5,13.47,13.49,122000.0,10.8847,10.8847,10.8605,10.8767,122000.0
2010-08-26 10:35:00,13.49,13.54,13.49,13.52,18000.0,10.8767,10.917,10.8767,10.9009,18000.0
2010-08-26 10:40:00,13.53,13.54,13.51,13.51,29200.0,10.9089,10.917,10.8928,10.8928,29200.0
2010-08-26 10:45:00,13.5,13.51,13.49,13.51,9600.0,10.8847,10.8928,10.8767,10.8928,9600.0
2010-08-26 10:50:00,13.5,13.5,13.47,13.49,16800.0,10.8847,10.8847,10.8605,10.8767,16800.0
2010-08-26 10:55:00,13.47,13.48,13.47,13.47,23200.0,10.8605,10.8686,10.8605,10.8605,23200.0
2010-08-26 11:00:00,13.48,13.49,13.45,13.46,24000.0,10.8686,10.8767,10.8444,10.8525,24000.0
2010-08-26 11:05:00,13.45,13.45,13.4,13.43,105600.0,10.8444,10.8444,10.8041,10.8283,105600.0
2010-08-26 11:10:00,13.43,13.44,13.42,13.43,40000.0,10.8283,10.8363,10.8202,10.8283,40000.0
2010-08-26 11:15:00,13.42,13.46,13.41,13.46,69200.0,10.8202,10.8525,10.8122,10.8525,69200.0
2010-08-26 11:20:00,13.46,13.47,13.46,13.46,18400.0,10.8525,10.8605,10.8525,10.8525,18400.0
2010-08-26 11:25:00,13.45,13.46,13.44,13.45,9200.0,10.8444,10.8525,10.8363,10.8444,9200.0
2010-08-26 11:30:00,13.46,13.47,13.44,13.46,30400.0,10.8525,10.8605,10.8363,10.8525,30400.0
2010-08-26 11:35:00,13.47,13.47,13.44,13.44,38000.0,10.8605,10.8605,10.8363,10.8363,38000.0
2010-08-26 11:40:00,13.44,13.45,13.41,13.44,83200.0,10.8363,10.8444,10.8122,10.8363,83200.0
2010-08-26 11:45:00,13.44,13.44,13.41,13.43,64000.0,10.8363,10.8363,10.8122,10.8283,64000.0
2010-08-26 11:50:00,13.43,13.43,13.38,13.38,82800.0,10.8283,10.8283,10.788,10.788,82800.0
2010-08-26 11:55:00,13.38,13.45,13.38,13.45,47200.0,10.788,10.8444,10.788,10.8444,47200.0
2010-08-26 12:00:00,13.45,13.45,13.43,13.43,29200.0,10.8444,10.8444,10.8283,10.8283,29200.0
2010-08-26 12:05:00,13.43,13.43,13.42,13.43,8800.0,10.8283,10.8283,10.8202,10.8283,8800.0
2010-08-26 12:10:00,13.42,13.43,13.42,13.43,8400.0,10.8202,10.8283,10.8202,10.8283,8400.0
2010-08-26 12:15:00,13.42,13.42,13.4,13.42,28800.0,10.8202,10.8202,10.8041,10.8202,28800.0
2010-08-26 12:20:00,13.42,13.45,13.42,13.45,13200.0,10.8202,10.8444,10.8202,10.8444,13200.0
2010-08-26 12:25:00,13.45,13.45,13.45,13.45,17600.0,10.8444,10.8444,10.8444,10.8444,17600.0
2010-08-26 12:30:00,13.45,13.45,13.45,13.45,58000.0,10.8444,10.8444,10.8444,10.8444,58000.0
2010-08-26 12:35:00,13.45,13.46,13.44,13.44,31600.0,10.8444,10.8525,10.8363,10.8363,31600.0
2010-08-26 12:40:00,13.44,13.44,13.41,13.43,28400.0,10.8363,10.8363,10.8122,10.8283,28400.0
2010-08-26 12:45:00,13.43,13.44,13.42,13.42,17200.0,10.8283,10.8363,10.8202,10.8202,17200.0
2010-08-26 12:50:00,13.43,13.44,13.4,13.41,24800.0,10.8283,10.8363,10.8041,10.8122,24800.0
2010-08-26 12:55:00,13.41,13.43,13.4,13.43,20400.0,10.8122,10.8283,10.8041,10.8283,20400.0
2010-08-26 13:00:00,13.44,13.44,13.42,13.42,16400.0,10.8363,10.8363,10.8202,10.8202,16400.0
2010-08-26 13:05:00,13.43,13.43,13.41,13.42,5200.0,10.8283,10.8283,10.8122,10.8202,5200.0
2010-08-26 13:10:00,13.42,13.42,13.4,13.4,6800.0,10.8202,10.8202,10.8041,10.8041,6800.0
2010-08-26 13:15:00,13.4,13.42,13.4,13.41,5600.0,10.8041,10.8202,10.8041,10.8122,5600.0
2010-08-26 13:20:00,13.41,13.42,13.41,13.42,31600.0,10.8122,10.8202,10.8122,10.8202,31600.0
2010-08-26 13:25:00,13.43,13.43,13.42,13.42,10000.0,10.8283,10.8283,10.8202,10.8202,10000.0
2010-08-26 13:30:00,13.42,13.45,13.42,13.44,20800.0,10.8202,10.8444,10.8202,10.8363,20800.0
2010-08-26 13:35:00,13.44,13.44,13.42,13.42,11600.0,10.8363,10.8363,10.8202,10.8202,11600.0
2010-08-26 13:40:00,13.43,13.44,13.42,13.42,13200.0,10.8283,10.8363,10.8202,10.8202,13200.0
2010-08-26 13:45:00,13.42,13.43,13.4,13.4,11600.0,10.8202,10.8283,10.8041,10.8041,11600.0
2010-08-26 13:50:00,13.4,13.41,13.4,13.4,8800.0,10.8041,10.8122,10.8041,10.8041,8800.0
2010-08-26 13:55:00,13.4,13.4,13.37,13.38,56400.0,10.8041,10.8041,10.7799,10.788,56400.0
2010-08-26 14:00:00,13.38,13.39,13.38,13.38,28800.0,10.788,10.796,10.788,10.788,28800.0
2010-08-26 14:05:00,13.38,13.38,13.35,13.36,33200.0,10.788,10.788,10.7638,10.7718,33200.0
2010-08-26 14:10:00,13.35,13.35,13.33,13.35,54000.0,10.7638,10.7638,10.7477,10.7638,54000.0
2010-08-26 14:15:00,13.36,13.36,13.33,13.34,15200.0,10.7718,10.7718,10.7477,10.7557,15200.0
2010-08-26 14:20:00,13.34,13.35,13.33,13.34,13200.0,10.7557,10.7638,10.7477,10.7557,13200.0
2010-08-26 14:25:00,13.34,13.35,13.34,13.35,9600.0,10.7557,10.7638,10.7557,10.7638,9600.0
2010-08-26 14:30:00,13.34,13.34,13.31,13.32,68400.0,10.7557,10.7557,10.7315,10.7396,68400.0
2010-08-26 14:35:00,13.32,13.34,13.32,13.33,24400.0,10.7396,10.7557,10.7396,10.7477,24400.0
2010-08-26 14:40:00,13.33,13.34,13.33,13.33,23600.0,10.7477,10.7557,10.7477,10.7477,23600.0
2010-08-26 14:45:00,13.33,13.33,13.3,13.31,25200.0,10.7477,10.7477,10.7235,10.7315,25200.0
2010-08-26 14:50:00,13.31,13.31,13.3,13.3,17200.0,10.7315,10.7315,10.7235,10.7235,17200.0
2010-08-26 14:55:00,13.29,13.29,13.27,13.29,33600.0,10.7154,10.7154,10.6993,10.7154,33600.0
2010-08-26 15:00:00,13.29,13.3,13.29,13.29,28400.0,10.7154,10.7235,10.7154,10.7154,28400.0
2010-08-26 15:05:00,13.29,13.3,13.26,13.29,48400.0,10.7154,10.7235,10.6912,10.7154,48400.0
2010-08-26 15:10:00,13.29,13.3,13.28,13.29,25600.0,10.7154,10.7235,10.7073,10.7154,25600.0
2010-08-26 15:15:00,13.29,13.32,13.29,13.32,26000.0,10.7154,10.7396,10.7154,10.7396,26000.0
2010-08-26 15:20:00,13.32,13.34,13.32,13.32,98800.0,10.7396,10.7557,10.7396,10.7396,98800.0
2010-08-26 15:25:00,13.32,13.32,13.31,13.31,37600.0,10.7396,10.7396,10.7315,10.7315,37600.0
2010-08-26 15:30:00,13.31,13.32,13.3,13.32,18000.0,10.7315,10.7396,10.7235,10.7396,18000.0
2010-08-26 15:35:00,13.32,13.34,13.31,13.33,56000.0,10.7396,10.7557,10.7315,10.7477,56000.0
2010-08-26 15:40:00,13.33,13.38,13.32,13.37,57600.0,10.7477,10.788,10.7396,10.7799,57600.0
2010-08-26 15:45:00,13.37,13.37,13.33,13.35,90000.0,10.7799,10.7799,10.7477,10.7638,90000.0
2010-08-26 15:50:00,13.34,13.34,13.3,13.31,166000.0,10.7557,10.7557,10.7235,10.7315,166000.0
2010-08-26 15:55:00,13.31,13.32,13.3,13.31,279200.0,10.7315,10.7396,10.7235,10.7315,279200.0
2010-08-27 09:30:00,13.44,13.45,13.4,13.4,160400.0,10.8363,10.8444,10.8041,10.8041,160400.0
2010-08-27 09:35:00,13.4,13.4,13.36,13.36,49200.0,10.8041,10.8041,10.7718,10.7718,49200.0
2010-08-27 09:40:00,13.36,13.38,13.32,13.32,30800.0,10.7718,10.788,10.7396,10.7396,30800.0
2010-08-27 09:45:00,13.31,13.34,13.31,13.32,14000.0,10.7315,10.7557,10.7315,10.7396,14000.0
2010-08-27 09:50:00,13.33,13.34,13.31,13.34,29200.0,10.7477,10.7557,10.7315,10.7557,29200.0
2010-08-27 09:55:00,13.34,13.37,13.25,13.26,104000.0,10.7557,10.7799,10.6832,10.6912,104000.0
2010-08-27 10:00:00,13.27,13.3,13.22,13.26,423200.0,10.6993,10.7235,10.659,10.6912,423200.0
2010-08-27 10:05:00,13.26,13.26,13.19,13.24,259200.0,10.6912,10.6912,10.6348,10.6751,259200.0
2010-08-27 10:10:00,13.24,13.34,13.23,13.32,331200.0,10.6751,10.7557,10.667,10.7396,331200.0
2010-08-27 10:15:00,13.33,13.39,13.33,13.36,138800.0,10.7477,10.796,10.7477,10.7718,138800.0
2010-08-27 10:20:00,13.37,13.39,13.33,13.38,78000.0,10.7799,10.796,10.7477,10.788,78000.0
2010-08-27 10:25:00,13.38,13.43,13.38,13.42,57600.0,10.788,10.8283,10.788,10.8202,57600.0
2010-08-27 10:30:00,13.41,13.45,13.41,13.41,130400.0,10.8122,10.8444,10.8122,10.8122,130400.0
2010-08-27 10:35:00,13.41,13.46,13.4,13.44,71600.0,10.8122,10.8525,10.8041,10.8363,71600.0
2010-08-27 10:40:00,13.43,13.45,13.39,13.4,33600.0,10.8283,10.8444,10.796,10.8041,33600.0
2010-08-27 10:45:00,13.4,13.4,13.36,13.38,27200.0,10.8041,10.8041,10.7718,10.788,27200.0
2010-08-27 10:50:00,13.37,13.39,13.36,13.36,19600.0,10.7799,10.796,10.7718,10.7718,19600.0
2010-08-27 10:55:00,13.36,13.38,13.33,13.38,19200.0,10.7718,10.788,10.7477,10.788,19200.0
2010-08-27 11:00:00,13.38,13.4,13.37,13.4,23600.0,10.788,10.8041,10.7799,10.8041,23600.0
2010-08-27 11:05:00,13.41,13.49,13.4,13.48,52400.0,10.8122,10.8767,10.8041,10.8686,52400.0
2010-08-27 11:10:00,13.48,13.52,13.47,13.51,57600.0,10.8686,10.9009,10.8605,10.8928,57600.0
2010-08-27 11:15:00,13.52,13.54,13.49,13.49,37200.0,10.9009,10.917,10.8767,10.8767,37200.0
2010-08-27 11:20:00,13.49,13.52,13.47,13.51,53600.0,10.8767,10.9009,10.8605,10.8928,53600.0
2010-08-27 11:25:00,13.51,13.53,13.5,13.51,12400.0,10.8928,10.9089,10.8847,10.8928,12400.0
2010-08-27 11:30:00,13.51,13.53,13.49,13.5,24400.0,10.8928,10.9089,10.8767,10.8847,24400.0
2010-08-27 11:35:00,13.5,13.5,13.47,13.47,47600.0,10.8847,10.8847,10.8605,10.8605,47600.0
2010-08-27 11:40:00,13.47,13.48,13.46,13.47,17600.0,10.8605,10.8686,10.8525,10.8605,17600.0
2010-08-27 11:45:00,13.48,13.51,13.48,13.5,32000.0,10.8686,10.8928,10.8686,10.8847,32000.0
2010-08-27 11:50:00,13.5,13.52,13.49,13.49,27200.0,10.8847,10.9009,10.8767,10.8767,27200.0
2010-08-27 11:55:00,13.5,13.5,13.47,13.48,13600.0,10.8847,10.8847,10.8605,10.8686,13600.0
2010-08-27 12:00:00,13.49,13.5,13.47,13.48,27600.0,10.8767,10.8847,10.8605,10.8686,27600.0
2010-08-27 12:05:00,13.49,13.51,13.48,13.5,15600.0,10.8767,10.8928,10.8686,10.8847,15600.0
2010-08-27 12:10:00,13.5,13.5,13.49,13.49,9200.0,10.8847,10.8847,10.8767,10.8767,9200.0
2010-08-27 12:15:00,13.49,13.52,13.49,13.52,48000.0,10.8767,10.9009,10.8767,10.9009,48000.0
2010-08-27 12:20:00,13.52,13.53,13.49,13.52,42000.0,10.9009,10.9089,10.8767,10.9009,42000.0
2010-08-27 12:25:00,13.5,13.51,13.49,13.5,32000.0,10.8847,10.8928,10.8767,10.8847,32000.0
2010-08-27 12:30:00,13.51,13.52,13.5,13.51,22800.0,10.8928,10.9009,10.8847,10.8928,22800.0
2010-08-27 12:35:00,13.51,13.52,13.5,13.5,27600.0,10.8928,10.9009,10.8847,10.8847,27600.0
2010-08-27 12:40:00,13.49,13.49,13.46,13.46,10000.0,10.8767,10.8767,10.8525,10.8525,10000.0
2010-08-27 12:45:00,13.47,13.48,13.47,13.48,13600.0,10.8605,10.8686,10.8605,10.8686,13600.0
2010-08-27 12:50:00,13.48,13.48,13.47,13.48,20800.0,10.8686,10.8686,10.8605,10.8686,20800.0
2010-08-27 12:55:00,13.47,13.47,13.44,13.45,32800.0,10.8605,10.8605,10.8363,10.8444,32800.0
2010-08-27 13:00:00,13.45,13.47,13.44,13.47,14800.0,10.8444,10.8605,10.8363,10.8605,14800.0
2010-08-27 13:05:00,13.47,13.47,13.46,13.46,44000.0,10.8605,10.8605,10.8525,10.8525,44000.0
2010-08-27 13:10:00,13.47,13.47,13.44,13.44,88800.0,10.8605,10.8605,10.8363,10.8363,88800.0
2010-08-27 13:15:00,13.44,13.46,13.44,13.45,16000.0,10.8363,10.8525,10.8363,10.8444,16000.0
2010-08-27 13:20:00,13.45,13.47,13.45,13.46,31200.0,10.8444,10.8605,10.8444,10.8525,31200.0
2010-08-27 13:25:00,13.46,13.5,13.46,13.5,14800.0,10.8525,10.8847,10.8525,10.8847,14800.0
2010-08-27 13:30:00,13.49,13.52,13.49,13.51,31200.0,10.8767,10.9009,10.8767,10.8928,31200.0
2010-08-27 13:35:00,13.51,13.53,13.51,13.51,81200.0,10.8928,10.9089,10.8928,10.8928,81200.0
2010-08-27 13:40:00,13.52,13.52,13.51,13.51,14000.0,10.9009,10.9009,10.8928,10.8928,14000.0
2010-08-27 13:45:00,13.51,13.52,13.49,13.49,9200.0,10.8928,10.9009,10.8767,10.8767,9200.0
2010-08-27 13:50:00,13.5,13.52,13.5,13.52,20800.0,10.8847,10.9009,10.8847,10.9009,20800.0
2010-08-27 13:55:00,13.53,13.55,13.52,13.55,53600.0,10.9089,10.925,10.9009,10.925,53600.0
2010-08-27 14:00:00,13.55,13.58,13.55,13.56,135200.0,10.925,10.9492,10.925,10.9331,135200.0
2010-08-27 14:05:00,13.55,13.55,13.51,13.54,52400.0,10.925,10.925,10.8928,10.917,52400.0
2010-08-27 14:10:00,13.54,13.55,13.51,13.51,29200.0,10.917,10.925,10.8928,10.8928,29200.0
2010-08-27 14:15:00,13.51,13.54,13.51,13.54,50800.0,10.8928,10.917,10.8928,10.917,50800.0
2010-08-27 14:20:00,13.54,13.56,13.52,13.54,97200.0,10.917,10.9331,10.9009,10.917,97200.0
2010-08-27 14:25:00,13.54,13.56,13.54,13.56,20800.0,10.917,10.9331,10.917,10.9331,20800.0
2010-08-27 14:30:00,13.56,13.58,13.56,13.57,26400.0,10.9331,10.9492,10.9331,10.9412,26400.0
2010-08-27 14:35:00,13.56,13.59,13.56,13.59,32800.0,10.9331,10.9573,10.9331,10.9573,32800.0
2010-08-27 14:40:00,13.59,13.59,13.58,13.58,32400.0,10.9573,10.9573,10.9492,10.9492,32400.0
2010-08-27 14:45:00,13.59,13.6,13.58,13.59,22000.0,10.9573,10.9654,10.9492,10.9573,22000.0
2010-08-27 14:50:00,13.59,13.6,13.57,13.57,11600.0,10.9573,10.9654,10.9412,10.9412,11600.0
2010-08-27 14:55:00,13.57,13.58,13.57,13.57,6000.0,10.9412,10.9492,10.9412,10.9412,6000.0
2010-08-27 15:00:00,13.58,13.58,13.56,13.57,26000.0,10.9492,10.9492,10.9331,10.9412,26000.0
2010-08-27 15:05:00,13.56,13.58,13.56,13.57,26400.0,10.9331,10.9492,10.9331,10.9412,26400.0
2010-08-27 15:10:00,13.57,13.59,13.56,13.57,75200.0,10.9412,10.9573,10.9331,10.9412,75200.0
2010-08-27 15:15:00,13.57,13.58,13.56,13.56,48400.0,10.9412,10.9492,10.9331,10.9331,48400.0
2010-08-27 15:20:00,13.56,13.6,13.56,13.6,82000.0,10.9331,10.9654,10.9331,10.9654,82000.0
2010-08-27 15:25:00,13.6,13.63,13.6,13.63,59200.0,10.9654,10.9895,10.9654,10.9895,59200.0
2010-08-27 15:30:00,13.63,13.63,13.6,13.6,27600.0,10.9895,10.9895,10.9654,10.9654,27600.0
2010-08-27 15:35:00,13.6,13.62,13.6,13.61,30800.0,10.9654,10.9815,10.9654,10.9734,30800.0
2010-08-27 15:40:00,13.61,13.64,13.61,13.64,30800.0,10.9734,10.9976,10.9734,10.9976,30800.0
2010-08-27 15:45:00,13.64,13.66,13.63,13.64,116800.0,10.9976,11.0137,10.9895,10.9976,116800.0
2010-08-27 15:50:00,13.65,13.67,13.65,13.65,90000.0,11.0057,11.0218,11.0057,11.0057,90000.0
2010-08-27 15:55:00,13.65,13.66,13.64,13.64,348000.0,11.0057,11.0137,10.9976,10.9976,348000.0
2010-08-30 09:30:00,13.56,13.61,13.56,13.58,126800.0,10.9331,10.9734,10.9331,10.9492,126800.0
2010-08-30 09:35:00,13.58,13.63,13.58,13.61,58000.0,10.9492,10.9895,10.9492,10.9734,58000.0
2010-08-30 09:40:00,13.62,13.64,13.59,13.62,52000.0,10.9815,10.9976,10.9573,10.9815,52000.0
2010-08-30 09:45:00,13.62,13.63,13.6,13.61,44400.0,10.9815,10.9895,10.9654,10.9734,44400.0
2010-08-30 09:50:00,13.6,13.61,13.59,13.6,34000.0,10.9654,10.9734,10.9573,10.9654,34000.0
2010-08-30 09:55:00,13.61,13.63,13.61,13.63,22000.0,10.9734,10.9895,10.9734,10.9895,22000.0
2010-08-30 10:00:00,13.63,13.63,13.6,13.62,104400.0,10.9895,10.9895,10.9654,10.9815,104400.0
2010-08-30 10:05:00,13.62,13.63,13.61,13.62,12800.0,10.9815,10.9895,10.9734,10.9815,12800.0
2010-08-30 10:10:00,13.61,13.62,13.59,13.62,13200.0,10.9734,10.9815,10.9573,10.9815,13200.0
2010-08-30 10:15:00,13.62,13.63,13.55,13.57,117200.0,10.9815,10.9895,10.925,10.9412,117200.0
2010-08-30 10:20:00,13.57,13.57,13.55,13.56,47200.0,10.9412,10.9412,10.925,10.9331,47200.0
2010-08-30 10:25:00,13.55,13.55,13.53,13.55,30400.0,10.925,10.925,10.9089,10.925,30400.0
2010-08-30 10:30:00,13.54,13.54,13.52,13.54,24800.0,10.917,10.917,10.9009,10.917,24800.0
2010-08-30 10:35:00,13.55,13.56,13.55,13.55,6800.0,10.925,10.9331,10.925,10.925,6800.0
2010-08-30 10:40:00,13.54,13.54,13.52,13.53,23600.0,10.917,10.917,10.9009,10.9089,23600.0
2010-08-30 10:45:00,13.53,13.56,13.52,13.56,29200.0,10.9089,10.9331,10.9009,10.9331,29200.0
2010-08-30 10:50:00,13.56,13.59,13.56,13.59,14000.0,10.9331,10.9573,10.9331,10.9573,14000.0
2010-08-30 10:55:00,13.59,13.6,13.57,13.57,21200.0,10.9573,10.9654,10.9412,10.9412,21200.0
2010-08-30 11:00:00,13.57,13.58,13.55,13.56,27200.0,10.9412,10.9492,10.925,10.9331,27200.0
2010-08-30 11:05:00,13.56,13.57,13.54,13.57,25200.0,10.9331,10.9412,10.917,10.9412,25200.0
2010-08-30 11:10:00,13.57,13.57,13.55,13.55,30000.0,10.9412,10.9412,10.925,10.925,30000.0
2010-08-30 11:15:00,13.55,13.57,13.54,13.57,23600.0,10.925,10.9412,10.917,10.9412,23600.0
2010-08-30 11:20:00,13.56,13.56,13.54,13.55,54000.0,10.9331,10.9331,10.917,10.925,54000.0
2010-08-30 11:25:00,13.55,13.56,13.55,13.55,32800.0,10.925,10.9331,10.925,10.925,32800.0
2010-08-30 11:30:00,13.55,13.57,13.54,13.55,400800.0,10.925,10.9412,10.917,10.925,400800.0
2010-08-30 11:35:00,13.55,13.55,13.52,13.53,65600.0,10.925,10.925,10.9009,10.9089,65600.0
2010-08-30 11:40:00,13.52,13.53,13.49,13.49,45200.0,10.9009,10.9089,10.8767,10.8767,45200.0
2010-08-30 11:45:00,13.48,13.5,13.47,13.5,44000.0,10.8686,10.8847,10.8605,10.8847,44000.0
2010-08-30 11:50:00,13.51,13.51,13.49,13.49,34000.0,10.8928,10.8928,10.8767,10.8767,34000.0
2010-08-30 11:55:00,13.48,13.5,13.48,13.49,30400.0,10.8686,10.8847,10.8686,10.8767,30400.0
2010-08-30 12:00:00,13.49,13.49,13.48,13.48,30000.0,10.8767,10.8767,10.8686,10.8686,30000.0
2010-08-30 12:05:00,13.49,13.49,13.48,13.49,15200.0,10.8767,10.8767,10.8686,10.8767,15200.0
2010-08-30 12:10:00,13.5,13.5,13.49,13.49,10800.0,10.8847,10.8847,10.8767,10.8767,10800.0
2010-08-30 12:15:00,13.49,13.49,13.49,13.49,12400.0,10.8767,10.8767,10.8767,10.8767,12400.0
2010-08-30 12:20:00,13.49,13.5,13.49,13.49,10000.0,10.8767,10.8847,10.8767,10.8767,10000.0
2010-08-30 12:25:00,13.49,13.49,13.48,13.48,147600.0,10.8767,10.8767,10.8686,10.8686,147600.0
2010-08-30 12:30:00,13.48,13.49,13.48,13.49,24400.0,10.8686,10.8767,10.8686,10.8767,24400.0
2010-08-30 12:35:00,13.49,13.52,13.49,13.52,19600.0,10.8767,10.9009,10.8767,10.9009,19600.0
2010-08-30 12:40:00,13.53,13.54,13.53,13.53,25200.0,10.9089,10.917,10.9089,10.9089,25200.0
2010-08-30 12:45:00,13.53,13.56,13.53,13.55,169600.0,10.9089,10.9331,10.9089,10.925,169600.0
2010-08-30 12:50:00,13.55,13.55,13.53,13.53,19600.0,10.925,10.925,10.9089,10.9089,19600.0
2010-08-30 12:55:00,13.53,13.54,13.52,13.52,18000.0,10.9089,10.917,10.9009,10.9009,18000.0
2010-08-30 13:00:00,13.51,13.52,13.51,13.51,10000.0,10.8928,10.9009,10.8928,10.8928,10000.0
2010-08-30 13:05:00,13.52,13.53,13.52,13.53,14800.0,10.9009,10.9089,10.9009,10.9089,14800.0
2010-08-30 13:10:00,13.53,13.54,13.51,13.51,24000.0,10.9089,10.917,10.8928,10.8928,24000.0
2010-08-30 13:15:00,13.51,13.53,13.5,13.52,23200.0,10.8928,10.9089,10.8847,10.9009,23200.0
2010-08-30 13:20:00,13.52,13.52,13.48,13.49,31600.0,10.9009,10.9009,10.8686,10.8767,31600.0
2010-08-30 13:25:00,13.49,13.49,13.44,13.45,39600.0,10.8767,10.8767,10.8363,10.8444,39600.0
2010-08-30 13:30:00,13.45,13.47,13.45,13.46,10000.0,10.8444,10.8605,10.8444,10.8525,10000.0
2010-08-30 13:35:00,13.46,13.46,13.46,13.46,6000.0,10.8525,10.8525,10.8525,10.8525,6000.0
2010-08-30 13:40:00,13.45,13.48,13.45,13.47,21600.0,10.8444,10.8686,10.8444,10.8605,21600.0
2010-08-30 13:45:00,13.47,13.48,13.47,13.48,12800.0,10.8605,10.8686,10.8605,10.8686,12800.0
2010-08-30 13:50:00,13.47,13.48,13.46,13.46,22400.0,10.8605,10.8686,10.8525,10.8525,22400.0
2010-08-30 13:55:00,13.46,13.46,13.45,13.45,65600.0,10.8525,10.8525,10.8444,10.8444,65600.0
2010-08-30 14:00:00,13.45,13.47,13.45,13.45,43600.0,10.8444,10.8605,10.8444,10.8444,43600.0
2010-08-30 14:05:00,13.44,13.45,13.41,13.42,65600.0,10.8363,10.8444,10.8122,10.8202,65600.0
2010-08-30 14:10:00,13.42,13.43,13.42,13.42,16800.0,10.8202,10.8283,10.8202,10.8202,16800.0
2010-08-30 14:15:00,13.42,13.43,13.41,13.43,42000.0,10.8202,10.8283,10.8122,10.8283,42000.0
2010-08-30 14:20:00,13.43,13.43,13.42,13.42,6800.0,10.8283,10.8283,10.8202,10.8202,6800.0
2010-08-30 14:25:00,13.42,13.46,13.41,13.46,38000.0,10.8202,10.8525,10.8122,10.8525,38000.0
2010-08-30 14:30:00,13.45,13.48,13.45,13.46,63200.0,10.8444,10.8686,10.8444,10.8525,63200.0
2010-08-30 14:35:00,13.45,13.46,13.44,13.44,19600.0,10.8444,10.8525,10.8363,10.8363,19600.0
2010-08-30 14:40:00,13.44,13.48,13.44,13.47,35600.0,10.8363,10.8686,10.8363,10.8605,35600.0
2010-08-30 14:45:00,13.46,13.46,13.43,13.43,14000.0,10.8525,10.8525,10.8283,10.8283,14000.0
2010-08-30 14:50:00,13.43,13.46,13.42,13.46,20400.0,10.8283,10.8525,10.8202,10.8525,20400.0
2010-08-30 14:55:00,13.46,13.46,13.43,13.43,14000.0,10.8525,10.8525,10.8283,10.8283,14000.0
2010-08-30 15:00:00,13.44,13.45,13.42,13.43,28000.0,10.8363,10.8444,10.8202,10.8283,28000.0
2010-08-30 15:05:00,13.43,13.44,13.41,13.41,44400.0,10.8283,10.8363,10.8122,10.8122,44400.0
2010-08-30 15:10:00,13.4,13.42,13.4,13.4,45200.0,10.8041,10.8202,10.8041,10.8041,45200.0
2010-08-30 15:15:00,13.4,13.4,13.38,13.38,26000.0,10.8041,10.8041,10.788,10.788,26000.0
2010-08-30 15:20:00,13.39,13.4,13.38,13.4,24400.0,10.796,10.8041,10.788,10.8041,24400.0
2010-08-30 15:25:00,13.4,13.4,13.38,13.39,32400.0,10.8041,10.8041,10.788,10.796,32400.0
2010-08-30 15:30:00,13.39,13.39,13.38,13.38,106000.0,10.796,10.796,10.788,10.788,106000.0
2010-08-30 15:35:00,13.38,13.4,13.38,13.4,49200.0,10.788,10.8041,10.788,10.8041,49200.0
2010-08-30 15:40:00,13.4,13.4,13.39,13.39,107200.0,10.8041,10.8041,10.796,10.796,107200.0
2010-08-30 15:45:00,13.39,13.39,13.36,13.37,76400.0,10.796,10.796,10.7718,10.7799,76400.0
2010-08-30 15:50:00,13.37,13.37,13.35,13.35,137200.0,10.7799,10.7799,10.7638,10.7638,137200.0
2010-08-30 15:55:00,13.35,13.35,13.33,13.34,401600.0,10.7638,10.7638,10.7477,10.7557,401600.0
2010-08-31 09:30:00,13.29,13.31,13.26,13.27,190800.0,10.7154,10.7315,10.6912,10.6993,190800.0
2010-08-31 09:35:00,13.26,13.28,13.22,13.24,135600.0,10.6912,10.7073,10.659,10.6751,135600.0
2010-08-31 09:40:00,13.23,13.23,13.19,13.2,118800.0,10.667,10.667,10.6348,10.6428,118800.0
2010-08-31 09:45:00,13.2,13.31,13.2,13.31,149200.0,10.6428,10.7315,10.6428,10.7315,149200.0
2010-08-31 09:50:00,13.3,13.34,13.27,13.29,141200.0,10.7235,10.7557,10.6993,10.7154,141200.0
2010-08-31 09:55:00,13.3,13.31,13.25,13.27,62000.0,10.7235,10.7315,10.6832,10.6993,62000.0
2010-08-31 10:00:00,13.27,13.37,13.27,13.35,212000.0,10.6993,10.7799,10.6993,10.7638,212000.0
2010-08-31 10:05:00,13.34,13.39,13.34,13.38,48400.0,10.7557,10.796,10.7557,10.788,48400.0
2010-08-31 10:10:00,13.4,13.43,13.4,13.42,34400.0,10.8041,10.8283,10.8041,10.8202,34400.0
2010-08-31 10:15:00,13.43,13.44,13.39,13.39,100000.0,10.8283,10.8363,10.796,10.796,100000.0
2010-08-31 10:20:00,13.38,13.4,13.37,13.37,48800.0,10.788,10.8041,10.7799,10.7799,48800.0
2010-08-31 10:25:00,13.37,13.4,13.37,13.4,58400.0,10.7799,10.8041,10.7799,10.8041,58400.0
2010-08-31 10:30:00,13.4,13.43,13.39,13.4,56800.0,10.8041,10.8283,10.796,10.8041,56800.0
2010-08-31 10:35:00,13.4,13.4,13.34,13.36,70000.0,10.8041,10.8041,10.7557,10.7718,70000.0
2010-08-31 10:40:00,13.36,13.38,13.33,13.38,57200.0,10.7718,10.788,10.7477,10.788,57200.0
2010-08-31 10:45:00,13.38,13.38,13.35,13.36,30800.0,10.788,10.788,10.7638,10.7718,30800.0
2010-08-31 10:50:00,13.37,13.4,13.36,13.37,50000.0,10.7799,10.8041,10.7718,10.7799,50000.0
2010-08-31 10:55:00,13.36,13.38,13.36,13.38,92800.0,10.7718,10.788,10.7718,10.788,92800.0
2010-08-31 11:00:00,13.38,13.4,13.38,13.38,98800.0,10.788,10.8041,10.788,10.788,98800.0
2010-08-31 11:05:00,13.39,13.39,13.34,13.34,182400.0,10.796,10.796,10.7557,10.7557,182400.0
2010-08-31 11:10:00,13.34,13.35,13.32,13.35,46400.0,10.7557,10.7638,10.7396,10.7638,46400.0
2010-08-31 11:15:00,13.35,13.36,13.34,13.34,31600.0,10.7638,10.7718,10.7557,10.7557,31600.0
2010-08-31 11:20:00,13.34,13.39,13.34,13.38,49200.0,10.7557,10.796,10.7557,10.788,49200.0
2010-08-31 11:25:00,13.38,13.4,13.37,13.37,85600.0,10.788,10.8041,10.7799,10.7799,85600.0
2010-08-31 11:30:00,13.36,13.4,13.36,13.4,75200.0,10.7718,10.8041,10.7718,10.8041,75200.0
2010-08-31 11:35:00,13.4,13.41,13.39,13.39,45200.0,10.8041,10.8122,10.796,10.796,45200.0
2010-08-31 11:40:00,13.4,13.4,13.39,13.39,17600.0,10.8041,10.8041,10.796,10.796,17600.0
2010-08-31 11:45:00,13.39,13.4,13.38,13.38,10800.0,10.796,10.8041,10.788,10.788,10800.0
2010-08-31 11:50:00,13.39,13.44,13.39,13.44,31600.0,10.796,10.8363,10.796,10.8363,31600.0
2010-08-31 11:55:00,13.44,13.44,13.4,13.41,32800.0,10.8363,10.8363,10.8041,10.8122,32800.0
2010-08-31 12:00:00,13.41,13.43,13.41,13.42,123200.0,10.8122,10.8283,10.8122,10.8202,123200.0
2010-08-31 12:05:00,13.41,13.43,13.4,13.4,12000.0,10.8122,10.8283,10.8041,10.8041,12000.0
2010-08-31 12:10:00,13.4,13.41,13.4,13.4,12800.0,10.8041,10.8122,10.8041,10.8041,12800.0
2010-08-31 12:15:00,13.41,13.42,13.4,13.42,34000.0,10.8122,10.8202,10.8041,10.8202,34000.0
2010-08-31 12:20:00,13.42,13.42,13.41,13.41,17600.0,10.8202,10.8202,10.8122,10.8122,17600.0
2010-08-31 12:25:00,13.41,13.42,13.4,13.41,78400.0,10.8122,10.8202,10.8041,10.8122,78400.0
2010-08-31 12:30:00,13.41,13.43,13.41,13.43,53200.0,10.8122,10.8283,10.8122,10.8283,53200.0
2010-08-31 12:35:00,13.42,13.43,13.42,13.42,34400.0,10.8202,10.8283,10.8202,10.8202,34400.0
2010-08-31 12:40:00,13.41,13.41,13.39,13.4,60000.0,10.8122,10.8122,10.796,10.8041,60000.0
2010-08-31 12:45:00,13.4,13.41,13.4,13.4,13200.0,10.8041,10.8122,10.8041,10.8041,13200.0
2010-08-31 12:50:00,13.41,13.42,13.38,13.38,50000.0,10.8122,10.8202,10.788,10.788,50000.0
2010-08-31 12:55:00,13.38,13.38,13.35,13.35,25200.0,10.788,10.788,10.7638,10.7638,25200.0
2010-08-31 13:00:00,13.34,13.39,13.34,13.38,49600.0,10.7557,10.796,10.7557,10.788,49600.0
2010-08-31 13:05:00,13.38,13.38,13.37,13.38,17200.0,10.788,10.788,10.7799,10.788,17200.0
2010-08-31 13:10:00,13.39,13.4,13.39,13.4,3200.0,10.796,10.8041,10.796,10.8041,3200.0
2010-08-31 13:15:00,13.4,13.4,13.4,13.4,16000.0,10.8041,10.8041,10.8041,10.8041,16000.0
2010-08-31 13:20:00,13.4,13.43,13.4,13.41,26000.0,10.8041,10.8283,10.8041,10.8122,26000.0
2010-08-31 13:25:00,13.41,13.44,13.41,13.43,10800.0,10.8122,10.8363,10.8122,10.8283,10800.0
2010-08-31 13:30:00,13.44,13.45,13.43,13.43,35200.0,10.8363,10.8444,10.8283,10.8283,35200.0
2010-08-31 13:35:00,13.42,13.46,13.4,13.45,81600.0,10.8202,10.8525,10.8041,10.8444,81600.0
2010-08-31 13:40:00,13.45,13.45,13.44,13.44,5600.0,10.8444,10.8444,10.8363,10.8363,5600.0
2010-08-31 13:45:00,13.44,13.44,13.41,13.42,21200.0,10.8363,10.8363,10.8122,10.8202,21200.0
2010-08-31 13:50:00,13.41,13.42,13.4,13.4,12800.0,10.8122,10.8202,10.8041,10.8041,12800.0
2010-08-31 13:55:00,13.4,13.41,13.4,13.4,9600.0,10.8041,10.8122,10.8041,10.8041,9600.0
2010-08-31 14:00:00,13.41,13.42,13.37,13.38,40800.0,10.8122,10.8202,10.7799,10.788,40800.0
2010-08-31 14:05:00,13.38,13.44,13.38,13.42,92800.0,10.788,10.8363,10.788,10.8202,92800.0
2010-08-31 14:10:00,13.42,13.43,13.4,13.41,46400.0,10.8202,10.8283,10.8041,10.8122,46400.0
2010-08-31 14:15:00,13.4,13.4,13.35,13.35,85200.0,10.8041,10.8041,10.7638,10.7638,85200.0
2010-08-31 14:20:00,13.35,13.36,13.33,13.34,33600.0,10.7638,10.7718,10.7477,10.7557,33600.0
2010-08-31 14:25:00,13.35,13.35,13.33,13.34,47200.0,10.7638,10.7638,10.7477,10.7557,47200.0
2010-08-31 14:30:00,13.35,13.35,13.33,13.34,7600.0,10.7638,10.7638,10.7477,10.7557,7600.0
2010-08-31 14:35:00,13.33,13.34,13.29,13.29,73600.0,10.7477,10.7557,10.7154,10.7154,73600.0
2010-08-31 14:40:00,13.3,13.3,13.27,13.27,179600.0,10.7235,10.7235,10.6993,10.6993,179600.0
2010-08-31 14:45:00,13.27,13.27,13.23,13.23,103600.0,10.6993,10.6993,10.667,10.667,103600.0
2010-08-31 14:50:00,13.24,13.27,13.23,13.26,33600.0,10.6751,10.6993,10.667,10.6912,33600.0
2010-08-31 14:55:00,13.27,13.27,13.25,13.25,16800.0,10.6993,10.6993,10.6832,10.6832,16800.0
2010-08-31 15:00:00,13.24,13.3,13.24,13.29,26000.0,10.6751,10.7235,10.6751,10.7154,26000.0
2010-08-31 15:05:00,13.3,13.3,13.26,13.27,40400.0,10.7235,10.7235,10.6912,10.6993,40400.0
2010-08-31 15:10:00,13.27,13.27,13.24,13.25,16400.0,10.6993,10.6993,10.6751,10.6832,16400.0
2010-08-31 15:15:00,13.25,13.28,13.25,13.28,22400.0,10.6832,10.7073,10.6832,10.7073,22400.0
2010-08-31 15:20:00,13.28,13.28,13.26,13.26,24000.0,10.7073,10.7073,10.6912,10.6912,24000.0
2010-08-31 15:25:00,13.26,13.28,13.26,13.28,36000.0,10.6912,10.7073,10.6912,10.7073,36000.0
2010-08-31 15:30:00,13.28,13.32,13.28,13.3,152000.0,10.7073,10.7396,10.7073,10.7235,152000.0
2010-08-31 15:35:00,13.3,13.31,13.27,13.27,177600.0,10.7235,10.7315,10.6993,10.6993,177600.0
2010-08-31 15:40:00,13.27,13.31,13.27,13.3,93600.0,10.6993,10.7315,10.6993,10.7235,93600.0
2010-08-31 15:45:00,13.31,13.38,13.31,13.35,208400.0,10.7315,10.788,10.7315,10.7638,208400.0
2010-08-31 15:50:00,13.35,13.36,13.3,13.31,98800.0,10.7638,10.7718,10.7235,10.7315,98800.0
2010-08-31 15:55:00,13.31,13.32,13.3,13.31,214800.0,10.7315,10.7396,10.7235,10.7315,214800.0
2010-09-01 09:30:00,13.52,13.58,13.52,13.57,171200.0,10.9009,10.9492,10.9009,10.9412,171200.0
2010-09-01 09:35:00,13.56,13.56,13.52,13.53,50800.0,10.9331,10.9331,10.9009,10.9089,50800.0
2010-09-01 09:40:00,13.52,13.54,13.49,13.49,72800.0,10.9009,10.917,10.8767,10.8767,72800.0
2010-09-01 09:45:00,13.5,13.51,13.49,13.5,59200.0,10.8847,10.8928,10.8767,10.8847,59200.0
2010-09-01 09:50:00,13.5,13.55,13.5,13.53,114000.0,10.8847,10.925,10.8847,10.9089,114000.0
2010-09-01 09:55:00,13.52,13.55,13.51,13.54,60400.0,10.9009,10.925,10.8928,10.917,60400.0
2010-09-01 10:00:00,13.55,13.7,13.54,13.68,312400.0,10.925,11.046,10.917,11.0299,312400.0
2010-09-01 10:05:00,13.68,13.73,13.68,13.72,189600.0,11.0299,11.0702,11.0299,11.0621,189600.0
2010-09-01 10:10:00,13.72,13.72,13.7,13.72,151600.0,11.0621,11.0621,11.046,11.0621,151600.0
2010-09-01 10:15:00,13.72,13.74,13.7,13.71,92400.0,11.0621,11.0782,11.046,11.054,92400.0
2010-09-01 10:20:00,13.71,13.72,13.7,13.71,69600.0,11.054,11.0621,11.046,11.054,69600.0
2010-09-01 10:25:00,13.71,13.72,13.7,13.71,44400.0,11.054,11.0621,11.046,11.054,44400.0
2010-09-01 10:30:00,13.71,13.72,13.7,13.71,107600.0,11.054,11.0621,11.046,11.054,107600.0
2010-09-01 10:35:00,13.71,13.72,13.7,13.71,70000.0,11.054,11.0621,11.046,11.054,70000.0
2010-09-01 10:40:00,13.71,13.72,13.71,13.72,68800.0,11.054,11.0621,11.054,11.0621,68800.0
2010-09-01 10:45:00,13.71,13.72,13.71,13.72,64400.0,11.054,11.0621,11.054,11.0621,64400.0
2010-09-01 10:50:00,13.72,13.76,13.72,13.75,63600.0,11.0621,11.0944,11.0621,11.0863,63600.0
2010-09-01 10:55:00,13.75,13.76,13.73,13.73,160400.0,11.0863,11.0944,11.0702,11.0702,160400.0
2010-09-01 11:00:00,13.73,13.75,13.73,13.74,16800.0,11.0702,11.0863,11.0702,11.0782,16800.0
2010-09-01 11:05:00,13.74,13.74,13.72,13.72,28800.0,11.0782,11.0782,11.0621,11.0621,28800.0
2010-09-01 11:10:00,13.72,13.74,13.72,13.74,44000.0,11.0621,11.0782,11.0621,11.0782,44000.0
2010-09-01 11:15:00,13.73,13.73,13.71,13.72,47200.0,11.0702,11.0702,11.054,11.0621,47200.0
2010-09-01 11:20:00,13.72,13.72,13.71,13.72,26000.0,11.0621,11.0621,11.054,11.0621,26000.0
2010-09-01 11:25:00,13.72,13.72,13.71,13.72,28000.0,11.0621,11.0621,11.054,11.0621,28000.0
2010-09-01 11:30:00,13.72,13.74,13.72,13.74,49200.0,11.0621,11.0782,11.0621,11.0782,49200.0
2010-09-01 11:35:00,13.74,13.74,13.73,13.73,19200.0,11.0782,11.0782,11.0702,11.0702,19200.0
2010-09-01 11:40:00,13.73,13.74,13.73,13.74,38000.0,11.0702,11.0782,11.0702,11.0782,38000.0
2010-09-01 11:45:00,13.74,13.74,13.72,13.72,125600.0,11.0782,11.0782,11.0621,11.0621,125600.0
2010-09-01 11:50:00,13.72,13.74,13.72,13.74,87200.0,11.0621,11.0782,11.0621,11.0782,87200.0
2010-09-01 11:55:00,13.75,13.75,13.72,13.73,44400.0,11.0863,11.0863,11.0621,11.0702,44400.0
2010-09-01 12:00:00,13.74,13.74,13.72,13.72,30000.0,11.0782,11.0782,11.0621,11.0621,30000.0
2010-09-01 12:05:00,13.73,13.74,13.73,13.73,41600.0,11.0702,11.0782,11.0702,11.0702,41600.0
2010-09-01 12:10:00,13.73,13.73,13.72,13.73,27200.0,11.0702,11.0702,11.0621,11.0702,27200.0
2010-09-01 12:15:00,13.73,13.74,13.72,13.72,43600.0,11.0702,11.0782,11.0621,11.0621,43600.0
2010-09-01 12:20:00,13.72,13.73,13.72,13.72,54400.0,11.0621,11.0702,11.0621,11.0621,54400.0
2010-09-01 12:25:00,13.72,13.72,13.71,13.72,62400.0,11.0621,11.0621,11.054,11.0621,62400.0
2010-09-01 12:30:00,13.72,13.72,13.71,13.71,10400.0,11.0621,11.0621,11.054,11.054,10400.0
2010-09-01 12:35:00,13.71,13.71,13.71,13.71,18400.0,11.054,11.054,11.054,11.054,18400.0
2010-09-01 12:40:00,13.71,13.71,13.71,13.71,12800.0,11.054,11.054,11.054,11.054,12800.0
2010-09-01 12:45:00,13.71,13.71,13.7,13.7,28400.0,11.054,11.054,11.046,11.046,28400.0
2010-09-01 12:50:00,13.71,13.71,13.71,13.71,18400.0,11.054,11.054,11.054,11.054,18400.0
2010-09-01 12:55:00,13.71,13.72,13.71,13.71,30800.0,11.054,11.0621,11.054,11.054,30800.0
2010-09-01 13:00:00,13.71,13.71,13.7,13.71,18800.0,11.054,11.054,11.046,11.054,18800.0
2010-09-01 13:05:00,13.71,13.73,13.71,13.73,16400.0,11.054,11.0702,11.054,11.0702,16400.0
2010-09-01 13:10:00,13.73,13.75,13.73,13.74,11600.0,11.0702,11.0863,11.0702,11.0782,11600.0
2010-09-01 13:15:00,13.74,13.74,13.73,13.73,21600.0,11.0782,11.0782,11.0702,11.0702,21600.0
2010-09-01 13:20:00,13.74,13.74,13.73,13.73,24000.0,11.0782,11.0782,11.0702,11.0702,24000.0
2010-09-01 13:25:00,13.74,13.74,13.72,13.73,34800.0,11.0782,11.0782,11.0621,11.0702,34800.0
2010-09-01 13:30:00,13.73,13.74,13.73,13.74,54000.0,11.0702,11.0782,11.0702,11.0782,54000.0
2010-09-01 13:35:00,13.74,13.74,13.74,13.74,19600.0,11.0782,11.0782,11.0782,11.0782,19600.0
2010-09-01 13:40:00,13.74,13.74,13.74,13.74,14000.0,11.0782,11.0782,11.0782,11.0782,14000.0
2010-09-01 13:45:00,13.74,13.76,13.74,13.76,51200.0,11.0782,11.0944,11.0782,11.0944,51200.0
2010-09-01 13:50:00,13.76,13.77,13.76,13.77,31200.0,11.0944,11.1024,11.0944,11.1024,31200.0
2010-09-01 13:55:00,13.77,13.77,13.75,13.76,40400.0,11.1024,11.1024,11.0863,11.0944,40400.0
2010-09-01 14:00:00,13.77,13.77,13.76,13.76,19600.0,11.1024,11.1024,11.0944,11.0944,19600.0
2010-09-01 14:05:00,13.76,13.78,13.76,13.77,58800.0,11.0944,11.1105,11.0944,11.1024,58800.0
2010-09-01 14:10:00,13.76,13.76,13.74,13.74,54800.0,11.0944,11.0944,11.0782,11.0782,54800.0
2010-09-01 14:15:00,13.74,13.74,13.74,13.74,23600.0,11.0782,11.0782,11.0782,11.0782,23600.0
2010-09-01 14:20:00,13.74,13.75,13.72,13.73,71200.0,11.0782,11.0863,11.0621,11.0702,71200.0
2010-09-01 14:25:00,13.72,13.74,13.72,13.74,77200.0,11.0621,11.0782,11.0621,11.0782,77200.0
2010-09-01 14:30:00,13.74,13.75,13.74,13.74,21600.0,11.0782,11.0863,11.0782,11.0782,21600.0
2010-09-01 14:35:00,13.75,13.75,13.72,13.73,55600.0,11.0863,11.0863,11.0621,11.0702,55600.0
2010-09-01 14:40:00,13.73,13.75,13.73,13.74,66800.0,11.0702,11.0863,11.0702,11.0782,66800.0
2010-09-01 14:45:00,13.74,13.75,13.74,13.75,30800.0,11.0782,11.0863,11.0782,11.0863,30800.0
2010-09-01 14:50:00,13.75,13.76,13.74,13.74,34400.0,11.0863,11.0944,11.0782,11.0782,34400.0
2010-09-01 14:55:00,13.74,13.75,13.74,13.75,20400.0,11.0782,11.0863,11.0782,11.0863,20400.0
2010-09-01 15:00:00,13.76,13.76,13.74,13.76,48400.0,11.0944,11.0944,11.0782,11.0944,48400.0
2010-09-01 15:05:00,13.76,13.78,13.76,13.76,108000.0,11.0944,11.1105,11.0944,11.0944,108000.0
2010-09-01 15:10:00,13.76,13.78,13.76,13.78,68400.0,11.0944,11.1105,11.0944,11.1105,68400.0
2010-09-01 15:15:00,13.77,13.77,13.77,13.77,65200.0,11.1024,11.1024,11.1024,11.1024,65200.0
2010-09-01 15:20:00,13.77,13.78,13.76,13.77,156000.0,11.1024,11.1105,11.0944,11.1024,156000.0
2010-09-01 15:25:00,13.76,13.77,13.74,13.77,66800.0,11.0944,11.1024,11.0782,11.1024,66800.0
2010-09-01 15:30:00,13.76,13.78,13.76,13.77,145200.0,11.0944,11.1105,11.0944,11.1024,145200.0
2010-09-01 15:35:00,13.77,13.78,13.77,13.78,152800.0,11.1024,11.1105,11.1024,11.1105,152800.0
2010-09-01 15:40:00,13.78,13.79,13.78,13.79,178800.0,11.1105,11.1185,11.1105,11.1185,178800.0
2010-09-01 15:45:00,13.8,13.81,13.79,13.8,226800.0,11.1266,11.1347,11.1185,11.1266,226800.0
2010-09-01 15:50:00,13.8,13.81,13.77,13.79,175600.0,11.1266,11.1347,11.1024,11.1185,175600.0
2010-09-01 15:55:00,13.79,13.82,13.79,13.81,300000.0,11.1185,11.1427,11.1185,11.1347,300000.0
2010-09-02 09:30:00,13.81,13.81,13.78,13.79,122400.0,11.1347,11.1347,11.1105,11.1185,122400.0
2010-09-02 09:35:00,13.79,13.81,13.77,13.81,53200.0,11.1185,11.1347,11.1024,11.1347,53200.0
2010-09-02 09:40:00,13.8,13.8,13.77,13.79,74800.0,11.1266,11.1266,11.1024,11.1185,74800.0
2010-09-02 09:45:00,13.8,13.84,13.78,13.84,40400.0,11.1266,11.1589,11.1105,11.1589,40400.0
2010-09-02 09:50:00,13.84,13.85,13.84,13.84,38000.0,11.1589,11.1669,11.1589,11.1589,38000.0
2010-09-02 09:55:00,13.85,13.87,13.85,13.87,31600.0,11.1669,11.183,11.1669,11.183,31600.0
2010-09-02 10:00:00,13.88,13.92,13.88,13.88,116400.0,11.1911,11.2234,11.1911,11.1911,116400.0
2010-09-02 10:05:00,13.88,13.9,13.87,13.87,99200.0,11.1911,11.2072,11.183,11.183,99200.0
2010-09-02 10:10:00,13.87,13.9,13.87,13.89,34000.0,11.183,11.2072,11.183,11.1992,34000.0
2010-09-02 10:15:00,13.89,13.9,13.85,13.85,51200.0,11.1992,11.2072,11.1669,11.1669,51200.0
2010-09-02 10:20:00,13.85,13.88,13.85,13.88,22400.0,11.1669,11.1911,11.1669,11.1911,22400.0
2010-09-02 10:25:00,13.88,13.92,13.88,13.92,32400.0,11.1911,11.2234,11.1911,11.2234,32400.0
2010-09-02 10:30:00,13.92,13.92,13.88,13.89,29600.0,11.2234,11.2234,11.1911,11.1992,29600.0
2010-09-02 10:35:00,13.88,13.89,13.88,13.89,14800.0,11.1911,11.1992,11.1911,11.1992,14800.0
2010-09-02 10:40:00,13.89,13.9,13.88,13.89,39200.0,11.1992,11.2072,11.1911,11.1992,39200.0
2010-09-02 10:45:00,13.89,13.91,13.88,13.91,29600.0,11.1992,11.2153,11.1911,11.2153,29600.0
2010-09-02 10:50:00,13.92,13.93,13.9,13.9,20400.0,11.2234,11.2314,11.2072,11.2072,20400.0
2010-09-02 10:55:00,13.91,13.93,13.9,13.91,38800.0,11.2153,11.2314,11.2072,11.2153,38800.0
2010-09-02 11:00:00,13.91,13.92,13.91,13.92,27600.0,11.2153,11.2234,11.2153,11.2234,27600.0
2010-09-02 11:05:00,13.91,13.91,13.88,13.89,27600.0,11.2153,11.2153,11.1911,11.1992,27600.0
2010-09-02 11:10:00,13.88,13.89,13.88,13.88,29600.0,11.1911,11.1992,11.1911,11.1911,29600.0
2010-09-02 11:15:00,13.87,13.88,13.86,13.88,32800.0,11.183,11.1911,11.175,11.1911,32800.0
2010-09-02 11:20:00,13.87,13.88,13.86,13.86,26800.0,11.183,11.1911,11.175,11.175,26800.0
2010-09-02 11:25:00,13.86,13.86,13.85,13.86,22400.0,11.175,11.175,11.1669,11.175,22400.0
2010-09-02 11:30:00,13.86,13.89,13.86,13.88,17200.0,11.175,11.1992,11.175,11.1911,17200.0
2010-09-02 11:35:00,13.88,13.88,13.87,13.88,64000.0,11.1911,11.1911,11.183,11.1911,64000.0
2010-09-02 11:40:00,13.88,13.9,13.88,13.88,48400.0,11.1911,11.2072,11.1911,11.1911,48400.0
2010-09-02 11:45:00,13.88,13.88,13.87,13.87,22000.0,11.1911,11.1911,11.183,11.183,22000.0
2010-09-02 11:50:00,13.87,13.88,13.87,13.87,49600.0,11.183,11.1911,11.183,11.183,49600.0
2010-09-02 11:55:00,13.88,13.88,13.86,13.86,28800.0,11.1911,11.1911,11.175,11.175,28800.0
2010-09-02 12:00:00,13.86,13.86,13.86,13.86,47200.0,11.175,11.175,11.175,11.175,47200.0
2010-09-02 12:05:00,13.86,13.88,13.86,13.87,60400.0,11.175,11.1911,11.175,11.183,60400.0
2010-09-02 12:10:00,13.87,13.88,13.87,13.88,50800.0,11.183,11.1911,11.183,11.1911,50800.0
2010-09-02 12:15:00,13.89,13.89,13.87,13.87,28800.0,11.1992,11.1992,11.183,11.183,28800.0
2010-09-02 12:20:00,13.87,13.88,13.87,13.87,23200.0,11.183,11.1911,11.183,11.183,23200.0
2010-09-02 12:25:00,13.87,13.88,13.86,13.88,20400.0,11.183,11.1911,11.175,11.1911,20400.0
2010-09-02 12:30:00,13.88,13.88,13.87,13.87,10000.0,11.1911,11.1911,11.183,11.183,10000.0
2010-09-02 12:35:00,13.88,13.88,13.88,13.88,24000.0,11.1911,11.1911,11.1911,11.1911,24000.0
2010-09-02 12:40:00,13.88,13.89,13.86,13.87,53200.0,11.1911,11.1992,11.175,11.183,53200.0
2010-09-02 12:45:00,13.87,13.88,13.86,13.88,17600.0,11.183,11.1911,11.175,11.1911,17600.0
2010-09-02 12:50:00,13.88,13.88,13.84,13.84,17600.0,11.1911,11.1911,11.1589,11.1589,17600.0
2010-09-02 12:55:00,13.83,13.84,13.82,13.83,16400.0,11.1508,11.1589,11.1427,11.1508,16400.0
2010-09-02 13:00:00,13.83,13.84,13.83,13.84,7200.0,11.1508,11.1589,11.1508,11.1589,7200.0
2010-09-02 13:05:00,13.84,13.84,13.84,13.84,42800.0,11.1589,11.1589,11.1589,11.1589,42800.0
2010-09-02 13:10:00,13.84,13.84,13.82,13.83,74800.0,11.1589,11.1589,11.1427,11.1508,74800.0
2010-09-02 13:15:00,13.84,13.85,13.84,13.84,10400.0,11.1589,11.1669,11.1589,11.1589,10400.0
2010-09-02 13:20:00,13.84,13.84,13.83,13.83,13600.0,11.1589,11.1589,11.1508,11.1508,13600.0
2010-09-02 13:25:00,13.83,13.84,13.83,13.83,73200.0,11.1508,11.1589,11.1508,11.1508,73200.0
2010-09-02 13:30:00,13.83,13.84,13.83,13.84,12000.0,11.1508,11.1589,11.1508,11.1589,12000.0
2010-09-02 13:35:00,13.85,13.85,13.84,13.85,34800.0,11.1669,11.1669,11.1589,11.1669,34800.0
2010-09-02 13:40:00,13.84,13.87,13.84,13.86,47600.0,11.1589,11.183,11.1589,11.175,47600.0
2010-09-02 13:45:00,13.86,13.86,13.85,13.86,14000.0,11.175,11.175,11.1669,11.175,14000.0
2010-09-02 13:50:00,13.86,13.87,13.86,13.87,20000.0,11.175,11.183,11.175,11.183,20000.0
2010-09-02 13:55:00,13.87,13.87,13.87,13.87,26400.0,11.183,11.183,11.183,11.183,26400.0
2010-09-02 14:00:00,13.87,13.88,13.87,13.88,4800.0,11.183,11.1911,11.183,11.1911,4800.0
2010-09-02 14:05:00,13.88,13.9,13.88,13.9,22800.0,11.1911,11.2072,11.1911,11.2072,22800.0
2010-09-02 14:10:00,13.9,13.92,13.9,13.92,26800.0,11.2072,11.2234,11.2072,11.2234,26800.0
2010-09-02 14:15:00,13.92,13.92,13.91,13.92,26800.0,11.2234,11.2234,11.2153,11.2234,26800.0
2010-09-02 14:20:00,13.93,13.93,13.9,13.9,47600.0,11.2314,11.2314,11.2072,11.2072,47600.0
2010-09-02 14:25:00,13.9,13.91,13.9,13.9,21200.0,11.2072,11.2153,11.2072,11.2072,21200.0
2010-09-02 14:30:00,13.9,13.91,13.9,13.91,6000.0,11.2072,11.2153,11.2072,11.2153,6000.0
2010-09-02 14:35:00,13.9,13.92,13.9,13.92,11200.0,11.2072,11.2234,11.2072,11.2234,11200.0
2010-09-02 14:40:00,13.92,13.92,13.9,13.9,29600.0,11.2234,11.2234,11.2072,11.2072,29600.0
2010-09-02 14:45:00,13.91,13.91,13.9,13.9,17600.0,11.2153,11.2153,11.2072,11.2072,17600.0
2010-09-02 14:50:00,13.9,13.92,13.9,13.91,16800.0,11.2072,11.2234,11.2072,11.2153,16800.0
2010-09-02 14:55:00,13.91,13.92,13.91,13.92,21200.0,11.2153,11.2234,11.2153,11.2234,21200.0
2010-09-02 15:00:00,13.92,13.92,13.9,13.91,50400.0,11.2234,11.2234,11.2072,11.2153,50400.0
2010-09-02 15:05:00,13.91,13.94,13.91,13.94,46800.0,11.2153,11.2395,11.2153,11.2395,46800.0
2010-09-02 15:10:00,13.94,13.95,13.92,13.93,106800.0,11.2395,11.2476,11.2234,11.2314,106800.0
2010-09-02 15:15:00,13.93,13.94,13.93,13.93,103200.0,11.2314,11.2395,11.2314,11.2314,103200.0
2010-09-02 15:20:00,13.93,13.96,13.93,13.94,171600.0,11.2314,11.2556,11.2314,11.2395,171600.0
2010-09-02 15:25:00,13.94,13.95,13.93,13.95,64800.0,11.2395,11.2476,11.2314,11.2476,64800.0
2010-09-02 15:30:00,13.95,13.95,13.94,13.95,44800.0,11.2476,11.2476,11.2395,11.2476,44800.0
2010-09-02 15:35:00,13.95,13.99,13.95,13.98,156800.0,11.2476,11.2798,11.2476,11.2717,156800.0
2010-09-02 15:40:00,13.98,13.99,13.97,13.97,41200.0,11.2717,11.2798,11.2637,11.2637,41200.0
2010-09-02 15:45:00,13.97,14.0,13.97,13.99,166400.0,11.2637,11.2879,11.2637,11.2798,166400.0
2010-09-02 15:50:00,13.99,13.99,13.99,13.99,65200.0,11.2798,11.2798,11.2798,11.2798,65200.0
2010-09-02 15:55:00,13.99,13.99,13.96,13.96,237200.0,11.2798,11.2798,11.2556,11.2556,237200.0
2010-09-03 09:30:00,14.17,14.2,14.16,14.19,144400.0,11.4249,11.4491,11.4169,11.4411,144400.0
2010-09-03 09:35:00,14.19,14.24,14.19,14.24,76400.0,11.4411,11.4814,11.4411,11.4814,76400.0
2010-09-03 09:40:00,14.24,14.26,14.23,14.24,77600.0,11.4814,11.4975,11.4733,11.4814,77600.0
2010-09-03 09:45:00,14.23,14.23,14.2,14.22,31200.0,11.4733,11.4733,11.4491,11.4652,31200.0
2010-09-03 09:50:00,14.22,14.24,14.21,14.23,54400.0,11.4652,11.4814,11.4572,11.4733,54400.0
2010-09-03 09:55:00,14.24,14.25,14.24,14.24,24400.0,11.4814,11.4894,11.4814,11.4814,24400.0
2010-09-03 10:00:00,14.24,14.24,14.19,14.21,167200.0,11.4814,11.4814,11.4411,11.4572,167200.0
2010-09-03 10:05:00,14.19,14.2,14.16,14.17,86800.0,11.4411,11.4491,11.4169,11.4249,86800.0
2010-09-03 10:10:00,14.17,14.18,14.15,14.15,79200.0,11.4249,11.433,11.4088,11.4088,79200.0
2010-09-03 10:15:00,14.15,14.18,14.12,14.16,75600.0,11.4088,11.433,11.3846,11.4169,75600.0
2010-09-03 10:20:00,14.17,14.19,14.16,14.17,57600.0,11.4249,11.4411,11.4169,11.4249,57600.0
2010-09-03 10:25:00,14.17,14.17,14.11,14.12,112000.0,11.4249,11.4249,11.3766,11.3846,112000.0
2010-09-03 10:30:00,14.12,14.12,14.07,14.08,95600.0,11.3846,11.3846,11.3443,11.3524,95600.0
2010-09-03 10:35:00,14.08,14.1,14.06,14.1,64800.0,11.3524,11.3685,11.3362,11.3685,64800.0
2010-09-03 10:40:00,14.1,14.12,14.09,14.12,58000.0,11.3685,11.3846,11.3604,11.3846,58000.0
2010-09-03 10:45:00,14.12,14.13,14.12,14.12,23600.0,11.3846,11.3927,11.3846,11.3846,23600.0
2010-09-03 10:50:00,14.11,14.11,14.1,14.1,31600.0,11.3766,11.3766,11.3685,11.3685,31600.0
2010-09-03 10:55:00,14.1,14.11,14.07,14.11,52000.0,11.3685,11.3766,11.3443,11.3766,52000.0
2010-09-03 11:00:00,14.1,14.1,14.07,14.08,47200.0,11.3685,11.3685,11.3443,11.3524,47200.0
2010-09-03 11:05:00,14.08,14.1,14.08,14.09,45600.0,11.3524,11.3685,11.3524,11.3604,45600.0
2010-09-03 11:10:00,14.09,14.1,14.06,14.1,38800.0,11.3604,11.3685,11.3362,11.3685,38800.0
2010-09-03 11:15:00,14.1,14.13,14.1,14.12,79600.0,11.3685,11.3927,11.3685,11.3846,79600.0
2010-09-03 11:20:00,14.12,14.12,14.1,14.1,34400.0,11.3846,11.3846,11.3685,11.3685,34400.0
2010-09-03 11:25:00,14.11,14.12,14.1,14.1,38800.0,11.3766,11.3846,11.3685,11.3685,38800.0
2010-09-03 11:30:00,14.1,14.11,14.09,14.1,48000.0,11.3685,11.3766,11.3604,11.3685,48000.0
2010-09-03 11:35:00,14.09,14.09,14.08,14.09,14800.0,11.3604,11.3604,11.3524,11.3604,14800.0
2010-09-03 11:40:00,14.09,14.11,14.09,14.11,13200.0,11.3604,11.3766,11.3604,11.3766,13200.0
2010-09-03 11:45:00,14.1,14.12,14.1,14.1,154800.0,11.3685,11.3846,11.3685,11.3685,154800.0
2010-09-03 11:50:00,14.1,14.1,14.08,14.09,20400.0,11.3685,11.3685,11.3524,11.3604,20400.0
2010-09-03 11:55:00,14.09,14.11,14.09,14.09,27600.0,11.3604,11.3766,11.3604,11.3604,27600.0
2010-09-03 12:00:00,14.09,14.1,14.08,14.1,13200.0,11.3604,11.3685,11.3524,11.3685,13200.0
2010-09-03 12:05:00,14.1,14.11,14.1,14.1,27200.0,11.3685,11.3766,11.3685,11.3685,27200.0
2010-09-03 12:10:00,14.09,14.11,14.09,14.11,7600.0,11.3604,11.3766,11.3604,11.3766,7600.0
2010-09-03 12:15:00,14.11,14.11,14.1,14.11,15600.0,11.3766,11.3766,11.3685,11.3766,15600.0
2010-09-03 12:20:00,14.1,14.12,14.1,14.12,3600.0,11.3685,11.3846,11.3685,11.3846,3600.0
2010-09-03 12:25:00,14.12,14.12,14.1,14.1,17600.0,11.3846,11.3846,11.3685,11.3685,17600.0
2010-09-03 12:30:00,14.1,14.11,14.1,14.11,6800.0,11.3685,11.3766,11.3685,11.3766,6800.0
2010-09-03 12:35:00,14.11,14.13,14.09,14.1,40800.0,11.3766,11.3927,11.3604,11.3685,40800.0
2010-09-03 12:40:00,14.1,14.11,14.1,14.1,18400.0,11.3685,11.3766,11.3685,11.3685,18400.0
2010-09-03 12:45:00,14.1,14.1,14.1,14.1,175600.0,11.3685,11.3685,11.3685,11.3685,175600.0
2010-09-03 12:50:00,14.1,14.1,14.1,14.1,130800.0,11.3685,11.3685,11.3685,11.3685,130800.0
2010-09-03 12:55:00,14.1,14.12,14.1,14.11,88800.0,11.3685,11.3846,11.3685,11.3766,88800.0
2010-09-03 13:00:00,14.12,14.15,14.12,14.13,70800.0,11.3846,11.4088,11.3846,11.3927,70800.0
2010-09-03 13:05:00,14.13,14.13,14.12,14.13,32000.0,11.3927,11.3927,11.3846,11.3927,32000.0
2010-09-03 13:10:00,14.13,14.14,14.13,14.13,13600.0,11.3927,11.4007,11.3927,11.3927,13600.0
2010-09-03 13:15:00,14.13,14.13,14.13,14.13,17600.0,11.3927,11.3927,11.3927,11.3927,17600.0
2010-09-03 13:20:00,14.13,14.13,14.12,14.13,9200.0,11.3927,11.3927,11.3846,11.3927,9200.0
2010-09-03 13:25:00,14.13,14.13,14.12,14.12,31600.0,11.3927,11.3927,11.3846,11.3846,31600.0
2010-09-03 13:30:00,14.12,14.13,14.12,14.12,40000.0,11.3846,11.3927,11.3846,11.3846,40000.0
2010-09-03 13:35:00,14.13,14.14,14.12,14.14,26000.0,11.3927,11.4007,11.3846,11.4007,26000.0
2010-09-03 13:40:00,14.14,14.15,14.14,14.14,9600.0,11.4007,11.4088,11.4007,11.4007,9600.0
2010-09-03 13:45:00,14.14,14.14,14.13,14.14,21200.0,11.4007,11.4007,11.3927,11.4007,21200.0
2010-09-03 13:50:00,14.14,14.15,14.14,14.15,10400.0,11.4007,11.4088,11.4007,11.4088,10400.0
2010-09-03 13:55:00,14.15,14.16,14.15,14.15,12800.0,11.4088,11.4169,11.4088,11.4088,12800.0
2010-09-03 14:00:00,14.15,14.15,14.14,14.15,11600.0,11.4088,11.4088,11.4007,11.4088,11600.0
2010-09-03 14:05:00,14.15,14.15,14.14,14.14,6800.0,11.4088,11.4088,11.4007,11.4007,6800.0
2010-09-03 14:10:00,14.14,14.14,14.13,14.13,20400.0,11.4007,11.4007,11.3927,11.3927,20400.0
2010-09-03 14:15:00,14.13,14.16,14.13,14.16,26800.0,11.3927,11.4169,11.3927,11.4169,26800.0
2010-09-03 14:20:00,14.15,14.16,14.15,14.16,30800.0,11.4088,11.4169,11.4088,11.4169,30800.0
2010-09-03 14:25:00,14.16,14.17,14.16,14.16,35200.0,11.4169,11.4249,11.4169,11.4169,35200.0
2010-09-03 14:30:00,14.16,14.18,14.16,14.18,32800.0,11.4169,11.433,11.4169,11.433,32800.0
2010-09-03 14:35:00,14.18,14.19,14.17,14.18,46000.0,11.433,11.4411,11.4249,11.433,46000.0
2010-09-03 14:40:00,14.18,14.19,14.17,14.18,35600.0,11.433,11.4411,11.4249,11.433,35600.0
2010-09-03 14:45:00,14.18,14.18,14.15,14.15,29200.0,11.433,11.433,11.4088,11.4088,29200.0
2010-09-03 14:50:00,14.15,14.17,14.15,14.17,29600.0,11.4088,11.4249,11.4088,11.4249,29600.0
2010-09-03 14:55:00,14.16,14.17,14.15,14.15,63200.0,11.4169,11.4249,11.4088,11.4088,63200.0
2010-09-03 15:00:00,14.15,14.15,14.14,14.15,41200.0,11.4088,11.4088,11.4007,11.4088,41200.0
2010-09-03 15:05:00,14.14,14.15,14.14,14.15,40800.0,11.4007,11.4088,11.4007,11.4088,40800.0
2010-09-03 15:10:00,14.15,14.16,14.15,14.15,49200.0,11.4088,11.4169,11.4088,11.4088,49200.0
2010-09-03 15:15:00,14.15,14.16,14.15,14.16,20400.0,11.4088,11.4169,11.4088,11.4169,20400.0
2010-09-03 15:20:00,14.16,14.18,14.16,14.17,44800.0,11.4169,11.433,11.4169,11.4249,44800.0
2010-09-03 15:25:00,14.17,14.19,14.17,14.19,22400.0,11.4249,11.4411,11.4249,11.4411,22400.0
2010-09-03 15:30:00,14.19,14.2,14.17,14.17,28800.0,11.4411,11.4491,11.4249,11.4249,28800.0
2010-09-03 15:35:00,14.17,14.19,14.17,14.19,48000.0,11.4249,11.4411,11.4249,11.4411,48000.0
2010-09-03 15:40:00,14.18,14.22,14.18,14.22,74800.0,11.433,11.4652,11.433,11.4652,74800.0
2010-09-03 15:45:00,14.22,14.23,14.21,14.22,108400.0,11.4652,11.4733,11.4572,11.4652,108400.0
2010-09-03 15:50:00,14.22,14.23,14.21,14.22,49600.0,11.4652,11.4733,11.4572,11.4652,49600.0
2010-09-03 15:55:00,14.21,14.22,14.2,14.21,191200.0,11.4572,11.4652,11.4491,11.4572,191200.0
2010-09-07 09:30:00,14.15,14.16,14.1,14.11,61200.0,11.4088,11.4169,11.3685,11.3766,61200.0
2010-09-07 09:35:00,14.11,14.13,14.08,14.1,79600.0,11.3766,11.3927,11.3524,11.3685,79600.0
2010-09-07 09:40:00,14.09,14.12,14.09,14.12,48800.0,11.3604,11.3846,11.3604,11.3846,48800.0
2010-09-07 09:45:00,14.11,14.12,14.06,14.06,44400.0,11.3766,11.3846,11.3362,11.3362,44400.0
2010-09-07 09:50:00,14.06,14.08,14.04,14.05,47200.0,11.3362,11.3524,11.3201,11.3282,47200.0
2010-09-07 09:55:00,14.05,14.06,14.0,14.0,46400.0,11.3282,11.3362,11.2879,11.2879,46400.0
2010-09-07 10:00:00,14.0,14.03,13.99,14.03,35200.0,11.2879,11.3121,11.2798,11.3121,35200.0
2010-09-07 10:05:00,14.03,14.04,14.02,14.04,262400.0,11.3121,11.3201,11.304,11.3201,262400.0
2010-09-07 10:10:00,14.04,14.05,14.03,14.05,27600.0,11.3201,11.3282,11.3121,11.3282,27600.0
2010-09-07 10:15:00,14.05,14.05,14.03,14.04,23600.0,11.3282,11.3282,11.3121,11.3201,23600.0
2010-09-07 10:20:00,14.04,14.04,14.01,14.04,44800.0,11.3201,11.3201,11.2959,11.3201,44800.0
2010-09-07 10:25:00,14.04,14.06,14.04,14.05,36000.0,11.3201,11.3362,11.3201,11.3282,36000.0
2010-09-07 10:30:00,14.04,14.04,14.02,14.03,43200.0,11.3201,11.3201,11.304,11.3121,43200.0
2010-09-07 10:35:00,14.03,14.03,14.0,14.0,37600.0,11.3121,11.3121,11.2879,11.2879,37600.0
2010-09-07 10:40:00,14.03,14.05,14.03,14.04,22400.0,11.3121,11.3282,11.3121,11.3201,22400.0
2010-09-07 10:45:00,14.04,14.04,14.03,14.03,30800.0,11.3201,11.3201,11.3121,11.3121,30800.0
2010-09-07 10:50:00,14.03,14.04,14.01,14.01,28400.0,11.3121,11.3201,11.2959,11.2959,28400.0
2010-09-07 10:55:00,14.01,14.04,14.0,14.03,44800.0,11.2959,11.3201,11.2879,11.3121,44800.0
2010-09-07 11:00:00,14.03,14.05,14.02,14.02,69200.0,11.3121,11.3282,11.304,11.304,69200.0
2010-09-07 11:05:00,14.02,14.03,14.01,14.02,40000.0,11.304,11.3121,11.2959,11.304,40000.0
2010-09-07 11:10:00,14.03,14.03,14.01,14.02,72800.0,11.3121,11.3121,11.2959,11.304,72800.0
2010-09-07 11:15:00,14.02,14.03,14.01,14.03,120400.0,11.304,11.3121,11.2959,11.3121,120400.0
2010-09-07 11:20:00,14.03,14.06,14.03,14.04,50000.0,11.3121,11.3362,11.3121,11.3201,50000.0
2010-09-07 11:25:00,14.05,14.06,14.04,14.06,36800.0,11.3282,11.3362,11.3201,11.3362,36800.0
2010-09-07 11:30:00,14.06,14.08,14.04,14.04,45600.0,11.3362,11.3524,11.3201,11.3201,45600.0
2010-09-07 11:35:00,14.04,14.04,14.03,14.04,7200.0,11.3201,11.3201,11.3121,11.3201,7200.0
2010-09-07 11:40:00,14.04,14.05,14.03,14.04,39600.0,11.3201,11.3282,11.3121,11.3201,39600.0
2010-09-07 11:45:00,14.05,14.05,14.03,14.04,14400.0,11.3282,11.3282,11.3121,11.3201,14400.0
2010-09-07 11:50:00,14.04,14.04,14.01,14.01,11200.0,11.3201,11.3201,11.2959,11.2959,11200.0
2010-09-07 11:55:00,14.01,14.05,14.01,14.05,31600.0,11.2959,11.3282,11.2959,11.3282,31600.0
2010-09-07 12:00:00,14.05,14.05,14.04,14.05,29200.0,11.3282,11.3282,11.3201,11.3282,29200.0
2010-09-07 12:05:00,14.05,14.07,14.05,14.07,86800.0,11.3282,11.3443,11.3282,11.3443,86800.0
2010-09-07 12:10:00,14.07,14.07,14.06,14.06,9200.0,11.3443,11.3443,11.3362,11.3362,9200.0
2010-09-07 12:15:00,14.06,14.06,14.05,14.06,18000.0,11.3362,11.3362,11.3282,11.3362,18000.0
2010-09-07 12:20:00,14.05,14.06,14.02,14.02,99600.0,11.3282,11.3362,11.304,11.304,99600.0
2010-09-07 12:25:00,14.02,14.02,14.01,14.01,43600.0,11.304,11.304,11.2959,11.2959,43600.0
2010-09-07 12:30:00,14.01,14.01,13.97,13.99,52800.0,11.2959,11.2959,11.2637,11.2798,52800.0
2010-09-07 12:35:00,13.99,13.99,13.98,13.98,11200.0,11.2798,11.2798,11.2717,11.2717,11200.0
2010-09-07 12:40:00,13.98,13.99,13.98,13.99,55600.0,11.2717,11.2798,11.2717,11.2798,55600.0
2010-09-07 12:45:00,13.99,13.99,13.98,13.99,19600.0,11.2798,11.2798,11.2717,11.2798,19600.0
2010-09-07 12:50:00,13.98,13.99,13.97,13.99,32400.0,11.2717,11.2798,11.2637,11.2798,32400.0
2010-09-07 12:55:00,13.99,13.99,13.98,13.99,6800.0,11.2798,11.2798,11.2717,11.2798,6800.0
2010-09-07 13:00:00,13.99,13.99,13.98,13.98,6400.0,11.2798,11.2798,11.2717,11.2717,6400.0
2010-09-07 13:05:00,13.98,13.98,13.97,13.97,8800.0,11.2717,11.2717,11.2637,11.2637,8800.0
2010-09-07 13:10:00,13.97,13.99,13.97,13.98,8000.0,11.2637,11.2798,11.2637,11.2717,8000.0
2010-09-07 13:15:00,13.99,13.99,13.98,13.98,19200.0,11.2798,11.2798,11.2717,11.2717,19200.0
2010-09-07 13:20:00,13.98,13.99,13.97,13.98,15200.0,11.2717,11.2798,11.2637,11.2717,15200.0
2010-09-07 13:25:00,13.97,13.99,13.96,13.98,55200.0,11.2637,11.2798,11.2556,11.2717,55200.0
2010-09-07 13:30:00,13.97,13.98,13.97,13.98,12800.0,11.2637,11.2717,11.2637,11.2717,12800.0
2010-09-07 13:35:00,13.98,13.99,13.97,13.98,18800.0,11.2717,11.2798,11.2637,11.2717,18800.0
2010-09-07 13:40:00,13.98,13.99,13.97,13.97,26000.0,11.2717,11.2798,11.2637,11.2637,26000.0
2010-09-07 13:45:00,13.98,13.99,13.98,13.98,8400.0,11.2717,11.2798,11.2717,11.2717,8400.0
2010-09-07 13:50:00,13.99,13.99,13.98,13.99,27200.0,11.2798,11.2798,11.2717,11.2798,27200.0
2010-09-07 13:55:00,13.99,14.01,13.99,14.01,63600.0,11.2798,11.2959,11.2798,11.2959,63600.0
2010-09-07 14:00:00,14.01,14.01,14.0,14.0,32000.0,11.2959,11.2959,11.2879,11.2879,32000.0
2010-09-07 14:05:00,14.0,14.01,13.99,13.99,45600.0,11.2879,11.2959,11.2798,11.2798,45600.0
2010-09-07 14:10:00,13.99,14.01,13.99,13.99,12000.0,11.2798,11.2959,11.2798,11.2798,12000.0
2010-09-07 14:15:00,14.0,14.02,14.0,14.01,26800.0,11.2879,11.304,11.2879,11.2959,26800.0
2010-09-07 14:20:00,14.01,14.02,14.01,14.02,12400.0,11.2959,11.304,11.2959,11.304,12400.0
2010-09-07 14:25:00,14.02,14.02,14.01,14.01,17200.0,11.304,11.304,11.2959,11.2959,17200.0
2010-09-07 14:30:00,14.01,14.01,13.99,13.99,16400.0,11.2959,11.2959,11.2798,11.2798,16400.0
2010-09-07 14:35:00,14.0,14.01,13.99,13.99,44400.0,11.2879,11.2959,11.2798,11.2798,44400.0
2010-09-07 14:40:00,13.98,13.99,13.98,13.98,72400.0,11.2717,11.2798,11.2717,11.2717,72400.0
2010-09-07 14:45:00,13.99,13.99,13.98,13.98,24800.0,11.2798,11.2798,11.2717,11.2717,24800.0
2010-09-07 14:50:00,13.98,13.98,13.97,13.97,15600.0,11.2717,11.2717,11.2637,11.2637,15600.0
2010-09-07 14:55:00,13.97,13.97,13.94,13.96,55600.0,11.2637,11.2637,11.2395,11.2556,55600.0
2010-09-07 15:00:00,13.96,13.96,13.94,13.96,64000.0,11.2556,11.2556,11.2395,11.2556,64000.0
2010-09-07 15:05:00,13.96,13.96,13.94,13.95,41200.0,11.2556,11.2556,11.2395,11.2476,41200.0
2010-09-07 15:10:00,13.95,13.96,13.94,13.95,60000.0,11.2476,11.2556,11.2395,11.2476,60000.0
2010-09-07 15:15:00,13.95,13.96,13.94,13.95,63600.0,11.2476,11.2556,11.2395,11.2476,63600.0
2010-09-07 15:20:00,13.95,13.96,13.95,13.95,44400.0,11.2476,11.2556,11.2476,11.2476,44400.0
2010-09-07 15:25:00,13.94,13.96,13.93,13.96,92800.0,11.2395,11.2556,11.2314,11.2556,92800.0
2010-09-07 15:30:00,13.95,13.96,13.94,13.95,74800.0,11.2476,11.2556,11.2395,11.2476,74800.0
2010-09-07 15:35:00,13.95,13.97,13.95,13.97,33200.0,11.2476,11.2637,11.2476,11.2637,33200.0
2010-09-07 15:40:00,13.97,13.98,13.97,13.97,54800.0,11.2637,11.2717,11.2637,11.2637,54800.0
2010-09-07 15:45:00,13.97,13.97,13.95,13.95,144000.0,11.2637,11.2637,11.2476,11.2476,144000.0
2010-09-07 15:50:00,13.95,13.95,13.9,13.9,95200.0,11.2476,11.2476,11.2072,11.2072,95200.0
2010-09-07 15:55:00,13.91,13.94,13.9,13.94,168400.0,11.2153,11.2395,11.2072,11.2395,168400.0
2010-09-08 09:30:00,13.97,14.02,13.97,14.01,56400.0,11.2637,11.304,11.2637,11.2959,56400.0
2010-09-08 09:35:00,14.01,14.04,13.99,14.02,47600.0,11.2959,11.3201,11.2798,11.304,47600.0
2010-09-08 09:40:00,14.03,14.05,14.02,14.05,46000.0,11.3121,11.3282,11.304,11.3282,46000.0
2010-09-08 09:45:00,14.05,14.05,14.02,14.04,30400.0,11.3282,11.3282,11.304,11.3201,30400.0
2010-09-08 09:50:00,14.03,14.03,13.99,14.01,54400.0,11.3121,11.3121,11.2798,11.2959,54400.0
2010-09-08 09:55:00,14.02,14.04,14.01,14.03,66800.0,11.304,11.3201,11.2959,11.3121,66800.0
2010-09-08 10:00:00,14.04,14.06,14.04,14.05,22400.0,11.3201,11.3362,11.3201,11.3282,22400.0
2010-09-08 10:05:00,14.06,14.06,14.02,14.03,92000.0,11.3362,11.3362,11.304,11.3121,92000.0
2010-09-08 10:10:00,14.04,14.06,14.04,14.06,55200.0,11.3201,11.3362,11.3201,11.3362,55200.0
2010-09-08 10:15:00,14.06,14.06,14.02,14.02,42800.0,11.3362,11.3362,11.304,11.304,42800.0
2010-09-08 10:20:00,14.02,14.03,14.02,14.02,41200.0,11.304,11.3121,11.304,11.304,41200.0
2010-09-08 10:25:00,14.03,14.05,14.02,14.03,43200.0,11.3121,11.3282,11.304,11.3121,43200.0
2010-09-08 10:30:00,14.04,14.06,14.04,14.06,46400.0,11.3201,11.3362,11.3201,11.3362,46400.0
2010-09-08 10:35:00,14.06,14.08,14.06,14.08,33200.0,11.3362,11.3524,11.3362,11.3524,33200.0
2010-09-08 10:40:00,14.08,14.09,14.07,14.08,17600.0,11.3524,11.3604,11.3443,11.3524,17600.0
2010-09-08 10:45:00,14.08,14.08,14.06,14.06,22800.0,11.3524,11.3524,11.3362,11.3362,22800.0
2010-09-08 10:50:00,14.06,14.08,14.06,14.08,33200.0,11.3362,11.3524,11.3362,11.3524,33200.0
2010-09-08 10:55:00,14.08,14.08,14.07,14.07,124800.0,11.3524,11.3524,11.3443,11.3443,124800.0
2010-09-08 11:00:00,14.07,14.1,14.07,14.1,25200.0,11.3443,11.3685,11.3443,11.3685,25200.0
2010-09-08 11:05:00,14.1,14.12,14.09,14.1,46800.0,11.3685,11.3846,11.3604,11.3685,46800.0
2010-09-08 11:10:00,14.1,14.11,14.08,14.09,34000.0,11.3685,11.3766,11.3524,11.3604,34000.0
2010-09-08 11:15:00,14.08,14.09,14.08,14.08,15200.0,11.3524,11.3604,11.3524,11.3524,15200.0
2010-09-08 11:20:00,14.08,14.08,14.06,14.06,31600.0,11.3524,11.3524,11.3362,11.3362,31600.0
2010-09-08 11:25:00,14.06,14.07,14.06,14.06,33600.0,11.3362,11.3443,11.3362,11.3362,33600.0
2010-09-08 11:30:00,14.07,14.08,14.06,14.07,9600.0,11.3443,11.3524,11.3362,11.3443,9600.0
2010-09-08 11:35:00,14.07,14.07,14.05,14.05,42000.0,11.3443,11.3443,11.3282,11.3282,42000.0
2010-09-08 11:40:00,14.05,14.06,14.05,14.05,6000.0,11.3282,11.3362,11.3282,11.3282,6000.0
2010-09-08 11:45:00,14.06,14.07,14.06,14.07,8000.0,11.3362,11.3443,11.3362,11.3443,8000.0
2010-09-08 11:50:00,14.07,14.07,14.05,14.06,24000.0,11.3443,11.3443,11.3282,11.3362,24000.0
2010-09-08 11:55:00,14.05,14.06,14.05,14.05,20400.0,11.3282,11.3362,11.3282,11.3282,20400.0
2010-09-08 12:00:00,14.06,14.06,14.05,14.05,13600.0,11.3362,11.3362,11.3282,11.3282,13600.0
2010-09-08 12:05:00,14.05,14.05,14.04,14.05,10400.0,11.3282,11.3282,11.3201,11.3282,10400.0
2010-09-08 12:10:00,14.06,14.06,14.05,14.05,11200.0,11.3362,11.3362,11.3282,11.3282,11200.0
2010-09-08 12:15:00,14.05,14.05,14.05,14.05,6400.0,11.3282,11.3282,11.3282,11.3282,6400.0
2010-09-08 12:20:00,14.06,14.06,14.06,14.06,8800.0,11.3362,11.3362,11.3362,11.3362,8800.0
2010-09-08 12:25:00,14.06,14.08,14.06,14.08,18400.0,11.3362,11.3524,11.3362,11.3524,18400.0
2010-09-08 12:30:00,14.08,14.08,14.06,14.08,48800.0,11.3524,11.3524,11.3362,11.3524,48800.0
2010-09-08 12:35:00,14.08,14.08,14.07,14.08,103200.0,11.3524,11.3524,11.3443,11.3524,103200.0
2010-09-08 12:40:00,14.08,14.09,14.08,14.08,135600.0,11.3524,11.3604,11.3524,11.3524,135600.0
2010-09-08 12:45:00,14.08,14.09,14.06,14.06,16400.0,11.3524,11.3604,11.3362,11.3362,16400.0
2010-09-08 12:50:00,14.06,14.07,14.06,14.06,16000.0,11.3362,11.3443,11.3362,11.3362,16000.0
2010-09-08 12:55:00,14.06,14.06,14.06,14.06,17600.0,11.3362,11.3362,11.3362,11.3362,17600.0
2010-09-08 13:00:00,14.06,14.06,14.05,14.05,8800.0,11.3362,11.3362,11.3282,11.3282,8800.0
2010-09-08 13:05:00,14.05,14.05,14.04,14.04,34400.0,11.3282,11.3282,11.3201,11.3201,34400.0
2010-09-08 13:10:00,14.04,14.05,14.04,14.05,12800.0,11.3201,11.3282,11.3201,11.3282,12800.0
2010-09-08 13:15:00,14.05,14.05,14.04,14.04,17200.0,11.3282,11.3282,11.3201,11.3201,17200.0
2010-09-08 13:20:00,14.05,14.05,14.04,14.05,16800.0,11.3282,11.3282,11.3201,11.3282,16800.0
2010-09-08 13:25:00,14.05,14.06,14.05,14.05,13200.0,11.3282,11.3362,11.3282,11.3282,13200.0
2010-09-08 13:30:00,14.06,14.06,14.05,14.05,29600.0,11.3362,11.3362,11.3282,11.3282,29600.0
2010-09-08 13:35:00,14.05,14.05,14.04,14.04,92800.0,11.3282,11.3282,11.3201,11.3201,92800.0
2010-09-08 13:40:00,14.04,14.04,14.0,14.0,58000.0,11.3201,11.3201,11.2879,11.2879,58000.0
2010-09-08 13:45:00,13.99,13.99,13.97,13.98,49200.0,11.2798,11.2798,11.2637,11.2717,49200.0
2010-09-08 13:50:00,13.98,13.99,13.97,13.98,41600.0,11.2717,11.2798,11.2637,11.2717,41600.0
2010-09-08 13:55:00,13.97,13.99,13.96,13.99,43200.0,11.2637,11.2798,11.2556,11.2798,43200.0
2010-09-08 14:00:00,13.99,13.99,13.95,13.96,149200.0,11.2798,11.2798,11.2476,11.2556,149200.0
2010-09-08 14:05:00,13.96,14.0,13.96,13.97,60800.0,11.2556,11.2879,11.2556,11.2637,60800.0
2010-09-08 14:10:00,13.98,13.99,13.96,13.99,76400.0,11.2717,11.2798,11.2556,11.2798,76400.0
2010-09-08 14:15:00,13.99,14.0,13.98,13.99,38000.0,11.2798,11.2879,11.2717,11.2798,38000.0
2010-09-08 14:20:00,13.99,14.02,13.99,14.02,48800.0,11.2798,11.304,11.2798,11.304,48800.0
2010-09-08 14:25:00,14.01,14.02,14.01,14.01,33600.0,11.2959,11.304,11.2959,11.2959,33600.0
2010-09-08 14:30:00,14.01,14.02,14.01,14.01,33200.0,11.2959,11.304,11.2959,11.2959,33200.0
2010-09-08 14:35:00,14.01,14.01,14.01,14.01,13200.0,11.2959,11.2959,11.2959,11.2959,13200.0
2010-09-08 14:40:00,14.02,14.04,14.02,14.04,24000.0,11.304,11.3201,11.304,11.3201,24000.0
2010-09-08 14:45:00,14.03,14.04,14.03,14.03,9600.0,11.3121,11.3201,11.3121,11.3121,9600.0
2010-09-08 14:50:00,14.03,14.03,14.02,14.02,15600.0,11.3121,11.3121,11.304,11.304,15600.0
2010-09-08 14:55:00,14.02,14.03,14.01,14.01,12800.0,11.304,11.3121,11.2959,11.2959,12800.0
2010-09-08 15:00:00,14.01,14.04,14.01,14.04,60000.0,11.2959,11.3201,11.2959,11.3201,60000.0
2010-09-08 15:05:00,14.05,14.05,14.04,14.05,32800.0,11.3282,11.3282,11.3201,11.3282,32800.0
2010-09-08 15:10:00,14.05,14.05,14.02,14.03,48800.0,11.3282,11.3282,11.304,11.3121,48800.0
2010-09-08 15:15:00,14.03,14.04,14.02,14.02,15600.0,11.3121,11.3201,11.304,11.304,15600.0
2010-09-08 15:20:00,14.02,14.04,13.99,13.99,62800.0,11.304,11.3201,11.2798,11.2798,62800.0
2010-09-08 15:25:00,13.99,14.01,13.99,14.0,73200.0,11.2798,11.2959,11.2798,11.2879,73200.0
2010-09-08 15:30:00,14.0,14.01,13.98,14.01,66800.0,11.2879,11.2959,11.2717,11.2959,66800.0
2010-09-08 15:35:00,14.01,14.04,14.01,14.03,52000.0,11.2959,11.3201,11.2959,11.3121,52000.0
2010-09-08 15:40:00,14.03,14.04,13.99,13.99,82800.0,11.3121,11.3201,11.2798,11.2798,82800.0
2010-09-08 15:45:00,13.99,14.01,13.98,13.99,120400.0,11.2798,11.2959,11.2717,11.2798,120400.0
2010-09-08 15:50:00,13.99,14.01,13.98,13.99,132000.0,11.2798,11.2959,11.2717,11.2798,132000.0
2010-09-08 15:55:00,13.99,14.01,13.99,14.01,105200.0,11.2798,11.2959,11.2798,11.2959,105200.0
2010-09-09 09:30:00,14.21,14.22,14.17,14.18,69200.0,11.4572,11.4652,11.4249,11.433,69200.0
2010-09-09 09:35:00,14.19,14.19,14.17,14.19,56800.0,11.4411,11.4411,11.4249,11.4411,56800.0
2010-09-09 09:40:00,14.17,14.19,14.16,14.17,40000.0,11.4249,11.4411,11.4169,11.4249,40000.0
2010-09-09 09:45:00,14.18,14.18,14.15,14.15,40800.0,11.433,11.433,11.4088,11.4088,40800.0
2010-09-09 09:50:00,14.14,14.16,14.13,14.16,16800.0,11.4007,11.4169,11.3927,11.4169,16800.0
2010-09-09 09:55:00,14.17,14.17,14.16,14.16,6800.0,11.4249,11.4249,11.4169,11.4169,6800.0
2010-09-09 10:00:00,14.17,14.17,14.15,14.16,19600.0,11.4249,11.4249,11.4088,11.4169,19600.0
2010-09-09 10:05:00,14.16,14.16,14.13,14.13,19200.0,11.4169,11.4169,11.3927,11.3927,19200.0
2010-09-09 10:10:00,14.13,14.13,14.09,14.1,70400.0,11.3927,11.3927,11.3604,11.3685,70400.0
2010-09-09 10:15:00,14.11,14.11,14.08,14.1,54000.0,11.3766,11.3766,11.3524,11.3685,54000.0
2010-09-09 10:20:00,14.1,14.11,14.09,14.11,31200.0,11.3685,11.3766,11.3604,11.3766,31200.0
2010-09-09 10:25:00,14.1,14.11,14.1,14.11,24000.0,11.3685,11.3766,11.3685,11.3766,24000.0
2010-09-09 10:30:00,14.11,14.11,14.08,14.08,15600.0,11.3766,11.3766,11.3524,11.3524,15600.0
2010-09-09 10:35:00,14.08,14.08,14.06,14.08,44000.0,11.3524,11.3524,11.3362,11.3524,44000.0
2010-09-09 10:40:00,14.08,14.09,14.07,14.08,16400.0,11.3524,11.3604,11.3443,11.3524,16400.0
2010-09-09 10:45:00,14.08,14.1,14.08,14.09,38000.0,11.3524,11.3685,11.3524,11.3604,38000.0
2010-09-09 10:50:00,14.09,14.09,14.08,14.08,18800.0,11.3604,11.3604,11.3524,11.3524,18800.0
2010-09-09 10:55:00,14.08,14.09,14.07,14.07,20000.0,11.3524,11.3604,11.3443,11.3443,20000.0
2010-09-09 11:00:00,14.06,14.09,14.06,14.08,33600.0,11.3362,11.3604,11.3362,11.3524,33600.0
2010-09-09 11:05:00,14.09,14.09,14.08,14.09,10400.0,11.3604,11.3604,11.3524,11.3604,10400.0
2010-09-09 11:10:00,14.09,14.11,14.09,14.1,48400.0,11.3604,11.3766,11.3604,11.3685,48400.0
2010-09-09 11:15:00,14.11,14.11,14.1,14.1,34400.0,11.3766,11.3766,11.3685,11.3685,34400.0
2010-09-09 11:20:00,14.1,14.1,14.09,14.1,50000.0,11.3685,11.3685,11.3604,11.3685,50000.0
2010-09-09 11:25:00,14.1,14.12,14.1,14.11,20400.0,11.3685,11.3846,11.3685,11.3766,20400.0
2010-09-09 11:30:00,14.11,14.14,14.1,14.14,62000.0,11.3766,11.4007,11.3685,11.4007,62000.0
2010-09-09 11:35:00,14.13,14.13,14.12,14.12,10000.0,11.3927,11.3927,11.3846,11.3846,10000.0
2010-09-09 11:40:00,14.12,14.13,14.12,14.13,4800.0,11.3846,11.3927,11.3846,11.3927,4800.0
2010-09-09 11:45:00,14.13,14.13,14.11,14.12,15600.0,11.3927,11.3927,11.3766,11.3846,15600.0
2010-09-09 11:50:00,14.12,14.12,14.1,14.11,21600.0,11.3846,11.3846,11.3685,11.3766,21600.0
2010-09-09 11:55:00,14.1,14.1,14.1,14.1,17200.0,11.3685,11.3685,11.3685,11.3685,17200.0
2010-09-09 12:00:00,14.1,14.12,14.1,14.12,33600.0,11.3685,11.3846,11.3685,11.3846,33600.0
2010-09-09 12:05:00,14.12,14.12,14.11,14.11,14800.0,11.3846,11.3846,11.3766,11.3766,14800.0
2010-09-09 12:10:00,14.12,14.12,14.11,14.12,112400.0,11.3846,11.3846,11.3766,11.3846,112400.0
2010-09-09 12:15:00,14.12,14.12,14.11,14.11,14400.0,11.3846,11.3846,11.3766,11.3766,14400.0
2010-09-09 12:20:00,14.11,14.12,14.11,14.11,13200.0,11.3766,11.3846,11.3766,11.3766,13200.0
2010-09-09 12:25:00,14.12,14.12,14.12,14.12,6800.0,11.3846,11.3846,11.3846,11.3846,6800.0
2010-09-09 12:30:00,14.12,14.12,14.11,14.11,10800.0,11.3846,11.3846,11.3766,11.3766,10800.0
2010-09-09 12:35:00,14.11,14.11,14.1,14.11,10400.0,11.3766,11.3766,11.3685,11.3766,10400.0
2010-09-09 12:40:00,14.11,14.12,14.11,14.12,4000.0,11.3766,11.3846,11.3766,11.3846,4000.0
2010-09-09 12:45:00,14.11,14.11,14.09,14.09,26800.0,11.3766,11.3766,11.3604,11.3604,26800.0
2010-09-09 12:50:00,14.1,14.1,14.08,14.08,38400.0,11.3685,11.3685,11.3524,11.3524,38400.0
2010-09-09 12:55:00,14.07,14.07,14.03,14.03,50000.0,11.3443,11.3443,11.3121,11.3121,50000.0
2010-09-09 13:00:00,14.02,14.03,14.01,14.03,16000.0,11.304,11.3121,11.2959,11.3121,16000.0
2010-09-09 13:05:00,14.03,14.03,14.01,14.01,16000.0,11.3121,11.3121,11.2959,11.2959,16000.0
2010-09-09 13:10:00,14.01,14.01,13.97,13.97,26400.0,11.2959,11.2959,11.2637,11.2637,26400.0
2010-09-09 13:15:00,13.98,14.01,13.98,14.01,15600.0,11.2717,11.2959,11.2717,11.2959,15600.0
2010-09-09 13:20:00,14.0,14.01,14.0,14.0,6800.0,11.2879,11.2959,11.2879,11.2879,6800.0
2010-09-09 13:25:00,13.99,13.99,13.96,13.96,18000.0,11.2798,11.2798,11.2556,11.2556,18000.0
2010-09-09 13:30:00,13.96,13.97,13.95,13.97,19200.0,11.2556,11.2637,11.2476,11.2637,19200.0
2010-09-09 13:35:00,13.97,13.99,13.96,13.96,38000.0,11.2637,11.2798,11.2556,11.2556,38000.0
2010-09-09 13:40:00,13.96,13.96,13.95,13.96,9200.0,11.2556,11.2556,11.2476,11.2556,9200.0
2010-09-09 13:45:00,13.96,13.98,13.94,13.98,37200.0,11.2556,11.2717,11.2395,11.2717,37200.0
2010-09-09 13:50:00,13.99,13.99,13.97,13.97,9600.0,11.2798,11.2798,11.2637,11.2637,9600.0
2010-09-09 13:55:00,13.97,13.97,13.92,13.93,79600.0,11.2637,11.2637,11.2234,11.2314,79600.0
2010-09-09 14:00:00,13.93,13.96,13.93,13.95,47600.0,11.2314,11.2556,11.2314,11.2476,47600.0
2010-09-09 14:05:00,13.95,13.96,13.93,13.93,18800.0,11.2476,11.2556,11.2314,11.2314,18800.0
2010-09-09 14:10:00,13.93,13.93,13.91,13.93,24400.0,11.2314,11.2314,11.2153,11.2314,24400.0
2010-09-09 14:15:00,13.92,13.93,13.91,13.93,11600.0,11.2234,11.2314,11.2153,11.2314,11600.0
2010-09-09 14:20:00,13.94,13.94,13.93,13.93,16000.0,11.2395,11.2395,11.2314,11.2314,16000.0
2010-09-09 14:25:00,13.93,13.94,13.91,13.92,49600.0,11.2314,11.2395,11.2153,11.2234,49600.0
2010-09-09 14:30:00,13.92,13.95,13.92,13.95,28800.0,11.2234,11.2476,11.2234,11.2476,28800.0
2010-09-09 14:35:00,13.95,13.96,13.95,13.96,38800.0,11.2476,11.2556,11.2476,11.2556,38800.0
2010-09-09 14:40:00,13.96,13.96,13.94,13.95,28000.0,11.2556,11.2556,11.2395,11.2476,28000.0
2010-09-09 14:45:00,13.95,13.97,13.95,13.96,18000.0,11.2476,11.2637,11.2476,11.2556,18000.0
2010-09-09 14:50:00,13.97,13.97,13.96,13.97,13600.0,11.2637,11.2637,11.2556,11.2637,13600.0
2010-09-09 14:55:00,13.96,13.97,13.95,13.97,22000.0,11.2556,11.2637,11.2476,11.2637,22000.0
2010-09-09 15:00:00,13.97,13.98,13.97,13.98,12400.0,11.2637,11.2717,11.2637,11.2717,12400.0
2010-09-09 15:05:00,13.98,13.99,13.98,13.98,9200.0,11.2717,11.2798,11.2717,11.2717,9200.0
2010-09-09 15:10:00,13.98,13.99,13.97,13.97,10400.0,11.2717,11.2798,11.2637,11.2637,10400.0
2010-09-09 15:15:00,13.97,14.01,13.97,14.0,47200.0,11.2637,11.2959,11.2637,11.2879,47200.0
2010-09-09 15:20:00,14.0,14.02,13.99,14.02,37600.0,11.2879,11.304,11.2798,11.304,37600.0
2010-09-09 15:25:00,14.02,14.02,14.01,14.02,76000.0,11.304,11.304,11.2959,11.304,76000.0
2010-09-09 15:30:00,14.02,14.02,14.02,14.02,38000.0,11.304,11.304,11.304,11.304,38000.0
2010-09-09 15:35:00,14.02,14.03,14.02,14.03,54800.0,11.304,11.3121,11.304,11.3121,54800.0
2010-09-09 15:40:00,14.03,14.04,14.01,14.01,48400.0,11.3121,11.3201,11.2959,11.2959,48400.0
2010-09-09 15:45:00,14.0,14.02,14.0,14.01,100400.0,11.2879,11.304,11.2879,11.2959,100400.0
2010-09-09 15:50:00,14.01,14.01,13.99,13.99,198400.0,11.2959,11.2959,11.2798,11.2798,198400.0
2010-09-09 15:55:00,13.99,14.01,13.99,14.01,144000.0,11.2798,11.2959,11.2798,11.2959,144000.0
2010-09-10 09:30:00,14.08,14.08,14.02,14.04,121600.0,11.3524,11.3524,11.304,11.3201,121600.0
2010-09-10 09:35:00,14.04,14.06,14.02,14.06,198800.0,11.3201,11.3362,11.304,11.3362,198800.0
2010-09-10 09:40:00,14.04,14.08,14.04,14.07,35200.0,11.3201,11.3524,11.3201,11.3443,35200.0
2010-09-10 09:45:00,14.07,14.09,14.06,14.09,28800.0,11.3443,11.3604,11.3362,11.3604,28800.0
2010-09-10 09:50:00,14.1,14.13,14.1,14.11,181600.0,11.3685,11.3927,11.3685,11.3766,181600.0
2010-09-10 09:55:00,14.11,14.13,14.1,14.1,89200.0,11.3766,11.3927,11.3685,11.3685,89200.0
2010-09-10 10:00:00,14.1,14.1,14.07,14.1,19200.0,11.3685,11.3685,11.3443,11.3685,19200.0
2010-09-10 10:05:00,14.1,14.1,14.06,14.09,103200.0,11.3685,11.3685,11.3362,11.3604,103200.0
2010-09-10 10:10:00,14.09,14.12,14.08,14.11,88000.0,11.3604,11.3846,11.3524,11.3766,88000.0
2010-09-10 10:15:00,14.11,14.11,14.08,14.11,75600.0,11.3766,11.3766,11.3524,11.3766,75600.0
2010-09-10 10:20:00,14.12,14.13,14.11,14.11,116400.0,11.3846,11.3927,11.3766,11.3766,116400.0
2010-09-10 10:25:00,14.1,14.1,14.08,14.09,52000.0,11.3685,11.3685,11.3524,11.3604,52000.0
2010-09-10 10:30:00,14.1,14.13,14.09,14.12,76000.0,11.3685,11.3927,11.3604,11.3846,76000.0
2010-09-10 10:35:00,14.12,14.12,14.11,14.11,13200.0,11.3846,11.3846,11.3766,11.3766,13200.0
2010-09-10 10:40:00,14.11,14.12,14.1,14.12,13200.0,11.3766,11.3846,11.3685,11.3846,13200.0
2010-09-10 10:45:00,14.1,14.11,14.08,14.08,64400.0,11.3685,11.3766,11.3524,11.3524,64400.0
2010-09-10 10:50:00,14.08,14.1,14.08,14.09,60800.0,11.3524,11.3685,11.3524,11.3604,60800.0
2010-09-10 10:55:00,14.09,14.1,14.09,14.1,28400.0,11.3604,11.3685,11.3604,11.3685,28400.0
2010-09-10 11:00:00,14.1,14.11,14.09,14.1,50800.0,11.3685,11.3766,11.3604,11.3685,50800.0
2010-09-10 11:05:00,14.1,14.1,14.06,14.07,181200.0,11.3685,11.3685,11.3362,11.3443,181200.0
2010-09-10 11:10:00,14.08,14.08,14.07,14.07,28400.0,11.3524,11.3524,11.3443,11.3443,28400.0
2010-09-10 11:15:00,14.07,14.08,14.05,14.05,48000.0,11.3443,11.3524,11.3282,11.3282,48000.0
2010-09-10 11:20:00,14.06,14.06,14.06,14.06,39600.0,11.3362,11.3362,11.3362,11.3362,39600.0
2010-09-10 11:25:00,14.07,14.08,14.07,14.08,17200.0,11.3443,11.3524,11.3443,11.3524,17200.0
2010-09-10 11:30:00,14.08,14.09,14.07,14.07,10800.0,11.3524,11.3604,11.3443,11.3443,10800.0
2010-09-10 11:35:00,14.07,14.08,14.06,14.07,9200.0,11.3443,11.3524,11.3362,11.3443,9200.0
2010-09-10 11:40:00,14.06,14.06,14.05,14.05,42800.0,11.3362,11.3362,11.3282,11.3282,42800.0
2010-09-10 11:45:00,14.04,14.05,14.04,14.04,25200.0,11.3201,11.3282,11.3201,11.3201,25200.0
2010-09-10 11:50:00,14.02,14.03,14.02,14.02,45200.0,11.304,11.3121,11.304,11.304,45200.0
2010-09-10 11:55:00,14.02,14.02,13.99,14.01,114400.0,11.304,11.304,11.2798,11.2959,114400.0
2010-09-10 12:00:00,14.01,14.01,13.99,14.0,106400.0,11.2959,11.2959,11.2798,11.2879,106400.0
2010-09-10 12:05:00,14.0,14.0,13.97,13.97,58400.0,11.2879,11.2879,11.2637,11.2637,58400.0
2010-09-10 12:10:00,13.97,13.99,13.97,13.99,92000.0,11.2637,11.2798,11.2637,11.2798,92000.0
2010-09-10 12:15:00,13.99,13.99,13.99,13.99,52400.0,11.2798,11.2798,11.2798,11.2798,52400.0
2010-09-10 12:20:00,13.99,14.01,13.99,14.01,15600.0,11.2798,11.2959,11.2798,11.2959,15600.0
2010-09-10 12:25:00,14.01,14.01,14.0,14.0,36000.0,11.2959,11.2959,11.2879,11.2879,36000.0
2010-09-10 12:30:00,14.0,14.01,13.99,14.0,28000.0,11.2879,11.2959,11.2798,11.2879,28000.0
2010-09-10 12:35:00,14.0,14.01,13.99,14.0,32800.0,11.2879,11.2959,11.2798,11.2879,32800.0
2010-09-10 12:40:00,14.01,14.02,14.0,14.02,73200.0,11.2959,11.304,11.2879,11.304,73200.0
2010-09-10 12:45:00,14.02,14.03,14.02,14.02,11600.0,11.304,11.3121,11.304,11.304,11600.0
2010-09-10 12:50:00,14.02,14.02,14.01,14.01,43200.0,11.304,11.304,11.2959,11.2959,43200.0
2010-09-10 12:55:00,14.01,14.01,13.99,13.99,38800.0,11.2959,11.2959,11.2798,11.2798,38800.0
2010-09-10 13:00:00,13.99,13.99,13.98,13.98,40400.0,11.2798,11.2798,11.2717,11.2717,40400.0
2010-09-10 13:05:00,13.99,14.0,13.97,14.0,95200.0,11.2798,11.2879,11.2637,11.2879,95200.0
2010-09-10 13:10:00,13.99,14.0,13.99,13.99,11600.0,11.2798,11.2879,11.2798,11.2798,11600.0
2010-09-10 13:15:00,13.99,14.0,13.99,14.0,12000.0,11.2798,11.2879,11.2798,11.2879,12000.0
2010-09-10 13:20:00,14.0,14.0,13.99,13.99,36400.0,11.2879,11.2879,11.2798,11.2798,36400.0
2010-09-10 13:25:00,13.99,13.99,13.99,13.99,6800.0,11.2798,11.2798,11.2798,11.2798,6800.0
2010-09-10 13:30:00,13.99,14.03,13.99,14.03,18400.0,11.2798,11.3121,11.2798,11.3121,18400.0
2010-09-10 13:35:00,14.03,14.03,14.02,14.02,11200.0,11.3121,11.3121,11.304,11.304,11200.0
2010-09-10 13:40:00,14.03,14.03,14.01,14.02,24400.0,11.3121,11.3121,11.2959,11.304,24400.0
2010-09-10 13:45:00,14.02,14.02,14.01,14.02,8400.0,11.304,11.304,11.2959,11.304,8400.0
2010-09-10 13:50:00,14.02,14.03,14.01,14.01,15200.0,11.304,11.3121,11.2959,11.2959,15200.0
2010-09-10 13:55:00,14.02,14.02,14.01,14.02,9200.0,11.304,11.304,11.2959,11.304,9200.0
2010-09-10 14:00:00,14.02,14.03,14.01,14.03,12400.0,11.304,11.3121,11.2959,11.3121,12400.0
2010-09-10 14:05:00,14.03,14.05,14.02,14.05,38800.0,11.3121,11.3282,11.304,11.3282,38800.0
2010-09-10 14:10:00,14.05,14.06,14.05,14.05,42000.0,11.3282,11.3362,11.3282,11.3282,42000.0
2010-09-10 14:15:00,14.05,14.05,14.04,14.04,17200.0,11.3282,11.3282,11.3201,11.3201,17200.0
2010-09-10 14:20:00,14.04,14.04,14.03,14.04,31200.0,11.3201,11.3201,11.3121,11.3201,31200.0
2010-09-10 14:25:00,14.04,14.06,14.04,14.06,32800.0,11.3201,11.3362,11.3201,11.3362,32800.0
2010-09-10 14:30:00,14.06,14.06,14.06,14.06,25200.0,11.3362,11.3362,11.3362,11.3362,25200.0
2010-09-10 14:35:00,14.05,14.07,14.05,14.06,11600.0,11.3282,11.3443,11.3282,11.3362,11600.0
2010-09-10 14:40:00,14.07,14.09,14.06,14.09,62000.0,11.3443,11.3604,11.3362,11.3604,62000.0
2010-09-10 14:45:00,14.09,14.09,14.06,14.06,39600.0,11.3604,11.3604,11.3362,11.3362,39600.0
2010-09-10 14:50:00,14.07,14.07,14.06,14.06,18000.0,11.3443,11.3443,11.3362,11.3362,18000.0
2010-09-10 14:55:00,14.06,14.07,14.06,14.07,134000.0,11.3362,11.3443,11.3362,11.3443,134000.0
2010-09-10 15:00:00,14.07,14.07,14.05,14.05,47600.0,11.3443,11.3443,11.3282,11.3282,47600.0
2010-09-10 15:05:00,14.05,14.05,14.04,14.04,81200.0,11.3282,11.3282,11.3201,11.3201,81200.0
2010-09-10 15:10:00,14.04,14.05,14.04,14.05,74000.0,11.3201,11.3282,11.3201,11.3282,74000.0
2010-09-10 15:15:00,14.05,14.06,14.05,14.06,75600.0,11.3282,11.3362,11.3282,11.3362,75600.0
2010-09-10 15:20:00,14.06,14.06,14.05,14.06,50400.0,11.3362,11.3362,11.3282,11.3362,50400.0
2010-09-10 15:25:00,14.06,14.08,14.06,14.07,78000.0,11.3362,11.3524,11.3362,11.3443,78000.0
2010-09-10 15:30:00,14.08,14.08,14.07,14.08,30800.0,11.3524,11.3524,11.3443,11.3524,30800.0
2010-09-10 15:35:00,14.07,14.07,14.06,14.06,64000.0,11.3443,11.3443,11.3362,11.3362,64000.0
2010-09-10 15:40:00,14.05,14.06,14.04,14.05,30400.0,11.3282,11.3362,11.3201,11.3282,30400.0
2010-09-10 15:45:00,14.05,14.06,14.04,14.05,50000.0,11.3282,11.3362,11.3201,11.3282,50000.0
2010-09-10 15:50:00,14.05,14.06,14.05,14.05,18400.0,11.3282,11.3362,11.3282,11.3282,18400.0
2010-09-10 15:55:00,14.05,14.05,14.03,14.04,212800.0,11.3282,11.3282,11.3121,11.3201,212800.0
2010-09-13 09:30:00,14.2,14.21,14.17,14.17,82400.0,11.4491,11.4572,11.4249,11.4249,82400.0
2010-09-13 09:35:00,14.18,14.22,14.17,14.22,99200.0,11.433,11.4652,11.4249,11.4652,99200.0
2010-09-13 09:40:00,14.22,14.23,14.21,14.22,53200.0,11.4652,11.4733,11.4572,11.4652,53200.0
2010-09-13 09:45:00,14.22,14.24,14.2,14.2,26000.0,11.4652,11.4814,11.4491,11.4491,26000.0
2010-09-13 09:50:00,14.2,14.22,14.2,14.22,6000.0,11.4491,11.4652,11.4491,11.4652,6000.0
2010-09-13 09:55:00,14.21,14.21,14.2,14.2,19200.0,11.4572,11.4572,11.4491,11.4491,19200.0
2010-09-13 10:00:00,14.2,14.22,14.2,14.22,24800.0,11.4491,11.4652,11.4491,11.4652,24800.0
2010-09-13 10:05:00,14.22,14.31,14.22,14.31,119600.0,11.4652,11.5378,11.4652,11.5378,119600.0
2010-09-13 10:10:00,14.31,14.31,14.29,14.3,19200.0,11.5378,11.5378,11.5217,11.5297,19200.0
2010-09-13 10:15:00,14.3,14.31,14.28,14.28,11600.0,11.5297,11.5378,11.5136,11.5136,11600.0
2010-09-13 10:20:00,14.29,14.3,14.28,14.3,48800.0,11.5217,11.5297,11.5136,11.5297,48800.0
2010-09-13 10:25:00,14.3,14.31,14.29,14.3,20800.0,11.5297,11.5378,11.5217,11.5297,20800.0
2010-09-13 10:30:00,14.3,14.33,14.3,14.31,52800.0,11.5297,11.5539,11.5297,11.5378,52800.0
2010-09-13 10:35:00,14.31,14.34,14.31,14.33,19200.0,11.5378,11.562,11.5378,11.5539,19200.0
2010-09-13 10:40:00,14.33,14.34,14.33,14.34,3200.0,11.5539,11.562,11.5539,11.562,3200.0
2010-09-13 10:45:00,14.34,14.37,14.34,14.37,34400.0,11.562,11.5862,11.562,11.5862,34400.0
2010-09-13 10:50:00,14.37,14.37,14.35,14.35,37200.0,11.5862,11.5862,11.5701,11.5701,37200.0
2010-09-13 10:55:00,14.35,14.36,14.34,14.34,19600.0,11.5701,11.5781,11.562,11.562,19600.0
2010-09-13 11:00:00,14.34,14.35,14.34,14.34,40400.0,11.562,11.5701,11.562,11.562,40400.0
2010-09-13 11:05:00,14.34,14.36,14.34,14.35,267600.0,11.562,11.5781,11.562,11.5701,267600.0
2010-09-13 11:10:00,14.35,14.36,14.34,14.36,31200.0,11.5701,11.5781,11.562,11.5781,31200.0
2010-09-13 11:15:00,14.36,14.36,14.36,14.36,20400.0,11.5781,11.5781,11.5781,11.5781,20400.0
2010-09-13 11:20:00,14.36,14.36,14.36,14.36,44800.0,11.5781,11.5781,11.5781,11.5781,44800.0
2010-09-13 11:25:00,14.36,14.37,14.35,14.37,40000.0,11.5781,11.5862,11.5701,11.5862,40000.0
2010-09-13 11:30:00,14.37,14.37,14.35,14.35,43600.0,11.5862,11.5862,11.5701,11.5701,43600.0
2010-09-13 11:35:00,14.35,14.35,14.34,14.35,36800.0,11.5701,11.5701,11.562,11.5701,36800.0
2010-09-13 11:40:00,14.35,14.35,14.33,14.33,39600.0,11.5701,11.5701,11.5539,11.5539,39600.0
2010-09-13 11:45:00,14.33,14.35,14.33,14.33,62000.0,11.5539,11.5701,11.5539,11.5539,62000.0
2010-09-13 11:50:00,14.33,14.33,14.32,14.32,28000.0,11.5539,11.5539,11.5459,11.5459,28000.0
2010-09-13 11:55:00,14.32,14.35,14.32,14.34,16000.0,11.5459,11.5701,11.5459,11.562,16000.0
2010-09-13 12:00:00,14.34,14.34,14.33,14.34,21200.0,11.562,11.562,11.5539,11.562,21200.0
2010-09-13 12:05:00,14.33,14.33,14.33,14.33,13200.0,11.5539,11.5539,11.5539,11.5539,13200.0
2010-09-13 12:10:00,14.33,14.34,14.33,14.33,38000.0,11.5539,11.562,11.5539,11.5539,38000.0
2010-09-13 12:15:00,14.33,14.33,14.31,14.32,63200.0,11.5539,11.5539,11.5378,11.5459,63200.0
2010-09-13 12:20:00,14.32,14.32,14.28,14.29,78800.0,11.5459,11.5459,11.5136,11.5217,78800.0
2010-09-13 12:25:00,14.29,14.31,14.29,14.31,30400.0,11.5217,11.5378,11.5217,11.5378,30400.0
2010-09-13 12:30:00,14.31,14.31,14.3,14.3,24800.0,11.5378,11.5378,11.5297,11.5297,24800.0
2010-09-13 12:35:00,14.31,14.32,14.31,14.31,44800.0,11.5378,11.5459,11.5378,11.5378,44800.0
2010-09-13 12:40:00,14.31,14.32,14.3,14.32,28800.0,11.5378,11.5459,11.5297,11.5459,28800.0
2010-09-13 12:45:00,14.32,14.32,14.31,14.31,40800.0,11.5459,11.5459,11.5378,11.5378,40800.0
2010-09-13 12:50:00,14.31,14.32,14.3,14.3,25600.0,11.5378,11.5459,11.5297,11.5297,25600.0
2010-09-13 12:55:00,14.3,14.31,14.3,14.31,13600.0,11.5297,11.5378,11.5297,11.5378,13600.0
2010-09-13 13:00:00,14.31,14.33,14.31,14.32,52000.0,11.5378,11.5539,11.5378,11.5459,52000.0
2010-09-13 13:05:00,14.32,14.32,14.32,14.32,21600.0,11.5459,11.5459,11.5459,11.5459,21600.0
2010-09-13 13:10:00,14.32,14.33,14.32,14.33,35600.0,11.5459,11.5539,11.5459,11.5539,35600.0
2010-09-13 13:15:00,14.33,14.33,14.31,14.32,21600.0,11.5539,11.5539,11.5378,11.5459,21600.0
2010-09-13 13:20:00,14.32,14.35,14.32,14.34,66800.0,11.5459,11.5701,11.5459,11.562,66800.0
2010-09-13 13:25:00,14.35,14.36,14.34,14.34,27600.0,11.5701,11.5781,11.562,11.562,27600.0
2010-09-13 13:30:00,14.34,14.34,14.33,14.33,12000.0,11.562,11.562,11.5539,11.5539,12000.0
2010-09-13 13:35:00,14.33,14.34,14.33,14.33,16800.0,11.5539,11.562,11.5539,11.5539,16800.0
2010-09-13 13:40:00,14.33,14.33,14.32,14.32,14000.0,11.5539,11.5539,11.5459,11.5459,14000.0
2010-09-13 13:45:00,14.32,14.34,14.32,14.34,13600.0,11.5459,11.562,11.5459,11.562,13600.0
2010-09-13 13:50:00,14.34,14.34,14.33,14.34,36800.0,11.562,11.562,11.5539,11.562,36800.0
2010-09-13 13:55:00,14.33,14.34,14.32,14.32,32800.0,11.5539,11.562,11.5459,11.5459,32800.0
2010-09-13 14:00:00,14.32,14.32,14.3,14.31,11600.0,11.5459,11.5459,11.5297,11.5378,11600.0
2010-09-13 14:05:00,14.31,14.31,14.3,14.31,16000.0,11.5378,11.5378,11.5297,11.5378,16000.0
2010-09-13 14:10:00,14.3,14.3,14.3,14.3,50400.0,11.5297,11.5297,11.5297,11.5297,50400.0
2010-09-13 14:15:00,14.3,14.31,14.3,14.31,21200.0,11.5297,11.5378,11.5297,11.5378,21200.0
2010-09-13 14:20:00,14.31,14.31,14.3,14.3,41200.0,11.5378,11.5378,11.5297,11.5297,41200.0
2010-09-13 14:25:00,14.3,14.33,14.3,14.33,29600.0,11.5297,11.5539,11.5297,11.5539,29600.0
2010-09-13 14:30:00,14.33,14.33,14.31,14.32,13200.0,11.5539,11.5539,11.5378,11.5459,13200.0
2010-09-13 14:35:00,14.31,14.32,14.31,14.31,2000.0,11.5378,11.5459,11.5378,11.5378,2000.0
2010-09-13 14:40:00,14.31,14.32,14.31,14.32,45600.0,11.5378,11.5459,11.5378,11.5459,45600.0
2010-09-13 14:45:00,14.31,14.34,14.31,14.33,120000.0,11.5378,11.562,11.5378,11.5539,120000.0
2010-09-13 14:50:00,14.32,14.34,14.32,14.34,22400.0,11.5459,11.562,11.5459,11.562,22400.0
2010-09-13 14:55:00,14.33,14.35,14.33,14.35,65200.0,11.5539,11.5701,11.5539,11.5701,65200.0
2010-09-13 15:00:00,14.35,14.35,14.34,14.35,28000.0,11.5701,11.5701,11.562,11.5701,28000.0
2010-09-13 15:05:00,14.34,14.34,14.33,14.34,29600.0,11.562,11.562,11.5539,11.562,29600.0
2010-09-13 15:10:00,14.34,14.35,14.34,14.35,47600.0,11.562,11.5701,11.562,11.5701,47600.0
2010-09-13 15:15:00,14.35,14.37,14.35,14.37,60800.0,11.5701,11.5862,11.5701,11.5862,60800.0
2010-09-13 15:20:00,14.37,14.38,14.37,14.37,56000.0,11.5862,11.5942,11.5862,11.5862,56000.0
2010-09-13 15:25:00,14.37,14.38,14.36,14.37,99600.0,11.5862,11.5942,11.5781,11.5862,99600.0
2010-09-13 15:30:00,14.37,14.37,14.36,14.37,73200.0,11.5862,11.5862,11.5781,11.5862,73200.0
2010-09-13 15:35:00,14.37,14.4,14.37,14.4,290000.0,11.5862,11.6104,11.5862,11.6104,290000.0
2010-09-13 15:40:00,14.4,14.4,14.38,14.4,325600.0,11.6104,11.6104,11.5942,11.6104,325600.0
2010-09-13 15:45:00,14.4,14.41,14.39,14.4,274800.0,11.6104,11.6184,11.6023,11.6104,274800.0
2010-09-13 15:50:00,14.4,14.41,14.39,14.4,306400.0,11.6104,11.6184,11.6023,11.6104,306400.0
2010-09-13 15:55:00,14.4,14.4,14.36,14.37,238400.0,11.6104,11.6104,11.5781,11.5862,238400.0
2010-09-14 09:30:00,14.33,14.37,14.32,14.35,143200.0,11.5539,11.5862,11.5459,11.5701,143200.0
2010-09-14 09:35:00,14.33,14.33,14.29,14.31,54800.0,11.5539,11.5539,11.5217,11.5378,54800.0
2010-09-14 09:40:00,14.31,14.31,14.27,14.27,28800.0,11.5378,11.5378,11.5056,11.5056,28800.0
2010-09-14 09:45:00,14.27,14.3,14.27,14.29,66400.0,11.5056,11.5297,11.5056,11.5217,66400.0
2010-09-14 09:50:00,14.29,14.32,14.28,14.31,36800.0,11.5217,11.5459,11.5136,11.5378,36800.0
2010-09-14 09:55:00,14.31,14.31,14.3,14.3,22800.0,11.5378,11.5378,11.5297,11.5297,22800.0
2010-09-14 10:00:00,14.31,14.34,14.29,14.34,97200.0,11.5378,11.562,11.5217,11.562,97200.0
2010-09-14 10:05:00,14.33,14.33,14.31,14.31,51200.0,11.5539,11.5539,11.5378,11.5378,51200.0
2010-09-14 10:10:00,14.31,14.31,14.28,14.28,54000.0,11.5378,11.5378,11.5136,11.5136,54000.0
2010-09-14 10:15:00,14.28,14.31,14.28,14.31,35200.0,11.5136,11.5378,11.5136,11.5378,35200.0
2010-09-14 10:20:00,14.31,14.33,14.31,14.31,38800.0,11.5378,11.5539,11.5378,11.5378,38800.0
2010-09-14 10:25:00,14.31,14.33,14.31,14.32,44800.0,11.5378,11.5539,11.5378,11.5459,44800.0
2010-09-14 10:30:00,14.32,14.34,14.31,14.32,66800.0,11.5459,11.562,11.5378,11.5459,66800.0
2010-09-14 10:35:00,14.31,14.33,14.31,14.31,75600.0,11.5378,11.5539,11.5378,11.5378,75600.0
2010-09-14 10:40:00,14.31,14.34,14.31,14.33,92800.0,11.5378,11.562,11.5378,11.5539,92800.0
2010-09-14 10:45:00,14.34,14.38,14.34,14.37,83200.0,11.562,11.5942,11.562,11.5862,83200.0
2010-09-14 10:50:00,14.37,14.38,14.37,14.37,34400.0,11.5862,11.5942,11.5862,11.5862,34400.0
2010-09-14 10:55:00,14.37,14.37,14.36,14.36,17600.0,11.5862,11.5862,11.5781,11.5781,17600.0
2010-09-14 11:00:00,14.36,14.37,14.36,14.37,53200.0,11.5781,11.5862,11.5781,11.5862,53200.0
2010-09-14 11:05:00,14.36,14.4,14.36,14.4,61600.0,11.5781,11.6104,11.5781,11.6104,61600.0
2010-09-14 11:10:00,14.4,14.42,14.38,14.42,91200.0,11.6104,11.6265,11.5942,11.6265,91200.0
2010-09-14 11:15:00,14.42,14.42,14.4,14.4,98000.0,11.6265,11.6265,11.6104,11.6104,98000.0
2010-09-14 11:20:00,14.4,14.4,14.37,14.38,76400.0,11.6104,11.6104,11.5862,11.5942,76400.0
2010-09-14 11:25:00,14.38,14.38,14.37,14.38,11200.0,11.5942,11.5942,11.5862,11.5942,11200.0
2010-09-14 11:30:00,14.38,14.39,14.38,14.38,64400.0,11.5942,11.6023,11.5942,11.5942,64400.0
2010-09-14 11:35:00,14.38,14.39,14.38,14.39,41600.0,11.5942,11.6023,11.5942,11.6023,41600.0
2010-09-14 11:40:00,14.4,14.41,14.4,14.4,46400.0,11.6104,11.6184,11.6104,11.6104,46400.0
2010-09-14 11:45:00,14.4,14.42,14.4,14.41,35600.0,11.6104,11.6265,11.6104,11.6184,35600.0
2010-09-14 11:50:00,14.4,14.41,14.39,14.4,32800.0,11.6104,11.6184,11.6023,11.6104,32800.0
2010-09-14 11:55:00,14.4,14.42,14.39,14.42,36400.0,11.6104,11.6265,11.6023,11.6265,36400.0
2010-09-14 12:00:00,14.41,14.42,14.4,14.41,16000.0,11.6184,11.6265,11.6104,11.6184,16000.0
2010-09-14 12:05:00,14.41,14.45,14.41,14.43,60400.0,11.6184,11.6507,11.6184,11.6346,60400.0
2010-09-14 12:10:00,14.43,14.44,14.43,14.43,15200.0,11.6346,11.6426,11.6346,11.6346,15200.0
2010-09-14 12:15:00,14.43,14.44,14.42,14.43,49200.0,11.6346,11.6426,11.6265,11.6346,49200.0
2010-09-14 12:20:00,14.42,14.43,14.42,14.43,9600.0,11.6265,11.6346,11.6265,11.6346,9600.0
2010-09-14 12:25:00,14.42,14.44,14.42,14.43,17200.0,11.6265,11.6426,11.6265,11.6346,17200.0
2010-09-14 12:30:00,14.44,14.44,14.42,14.43,17600.0,11.6426,11.6426,11.6265,11.6346,17600.0
2010-09-14 12:35:00,14.43,14.43,14.42,14.42,26000.0,11.6346,11.6346,11.6265,11.6265,26000.0
2010-09-14 12:40:00,14.43,14.43,14.41,14.42,11200.0,11.6346,11.6346,11.6184,11.6265,11200.0
2010-09-14 12:45:00,14.42,14.42,14.38,14.38,20000.0,11.6265,11.6265,11.5942,11.5942,20000.0
2010-09-14 12:50:00,14.38,14.38,14.36,14.38,43600.0,11.5942,11.5942,11.5781,11.5942,43600.0
2010-09-14 12:55:00,14.38,14.38,14.37,14.37,45200.0,11.5942,11.5942,11.5862,11.5862,45200.0
2010-09-14 13:00:00,14.37,14.38,14.36,14.38,54400.0,11.5862,11.5942,11.5781,11.5942,54400.0
2010-09-14 13:05:00,14.38,14.38,14.37,14.37,16800.0,11.5942,11.5942,11.5862,11.5862,16800.0
2010-09-14 13:10:00,14.38,14.38,14.37,14.37,28800.0,11.5942,11.5942,11.5862,11.5862,28800.0
2010-09-14 13:15:00,14.37,14.37,14.35,14.36,22400.0,11.5862,11.5862,11.5701,11.5781,22400.0
2010-09-14 13:20:00,14.36,14.36,14.34,14.35,38000.0,11.5781,11.5781,11.562,11.5701,38000.0
2010-09-14 13:25:00,14.35,14.35,14.33,14.35,70400.0,11.5701,11.5701,11.5539,11.5701,70400.0
2010-09-14 13:30:00,14.35,14.37,14.35,14.35,15600.0,11.5701,11.5862,11.5701,11.5701,15600.0
2010-09-14 13:35:00,14.36,14.38,14.36,14.36,24000.0,11.5781,11.5942,11.5781,11.5781,24000.0
2010-09-14 13:40:00,14.36,14.36,14.35,14.35,58800.0,11.5781,11.5781,11.5701,11.5701,58800.0
2010-09-14 13:45:00,14.35,14.35,14.31,14.33,52400.0,11.5701,11.5701,11.5378,11.5539,52400.0
2010-09-14 13:50:00,14.33,14.34,14.33,14.34,16000.0,11.5539,11.562,11.5539,11.562,16000.0
2010-09-14 13:55:00,14.34,14.36,14.33,14.35,67200.0,11.562,11.5781,11.5539,11.5701,67200.0
2010-09-14 14:00:00,14.35,14.35,14.34,14.35,14000.0,11.5701,11.5701,11.562,11.5701,14000.0
2010-09-14 14:05:00,14.35,14.36,14.34,14.36,21600.0,11.5701,11.5781,11.562,11.5781,21600.0
2010-09-14 14:10:00,14.36,14.37,14.35,14.36,25600.0,11.5781,11.5862,11.5701,11.5781,25600.0
2010-09-14 14:15:00,14.36,14.37,14.36,14.36,14400.0,11.5781,11.5862,11.5781,11.5781,14400.0
2010-09-14 14:20:00,14.36,14.38,14.35,14.37,27600.0,11.5781,11.5942,11.5701,11.5862,27600.0
2010-09-14 14:25:00,14.38,14.38,14.35,14.35,80000.0,11.5942,11.5942,11.5701,11.5701,80000.0
2010-09-14 14:30:00,14.36,14.36,14.34,14.35,26800.0,11.5781,11.5781,11.562,11.5701,26800.0
2010-09-14 14:35:00,14.35,14.38,14.35,14.38,22400.0,11.5701,11.5942,11.5701,11.5942,22400.0
2010-09-14 14:40:00,14.38,14.4,14.38,14.38,21600.0,11.5942,11.6104,11.5942,11.5942,21600.0
2010-09-14 14:45:00,14.38,14.38,14.37,14.37,48800.0,11.5942,11.5942,11.5862,11.5862,48800.0
2010-09-14 14:50:00,14.37,14.38,14.37,14.38,19200.0,11.5862,11.5942,11.5862,11.5942,19200.0
2010-09-14 14:55:00,14.38,14.39,14.37,14.37,15200.0,11.5942,11.6023,11.5862,11.5862,15200.0
2010-09-14 15:00:00,14.38,14.38,14.38,14.38,26400.0,11.5942,11.5942,11.5942,11.5942,26400.0
2010-09-14 15:05:00,14.38,14.38,14.37,14.38,18000.0,11.5942,11.5942,11.5862,11.5942,18000.0
2010-09-14 15:10:00,14.38,14.39,14.38,14.38,21200.0,11.5942,11.6023,11.5942,11.5942,21200.0
2010-09-14 15:15:00,14.37,14.37,14.35,14.35,24800.0,11.5862,11.5862,11.5701,11.5701,24800.0
2010-09-14 15:20:00,14.36,14.38,14.36,14.37,53600.0,11.5781,11.5942,11.5781,11.5862,53600.0
2010-09-14 15:25:00,14.37,14.37,14.37,14.37,4400.0,11.5862,11.5862,11.5862,11.5862,4400.0
2010-09-14 15:30:00,14.37,14.39,14.37,14.38,31200.0,11.5862,11.6023,11.5862,11.5942,31200.0
2010-09-14 15:35:00,14.38,14.4,14.37,14.38,61600.0,11.5942,11.6104,11.5862,11.5942,61600.0
2010-09-14 15:40:00,14.37,14.37,14.34,14.34,99200.0,11.5862,11.5862,11.562,11.562,99200.0
2010-09-14 15:45:00,14.34,14.36,14.34,14.35,98000.0,11.562,11.5781,11.562,11.5701,98000.0
2010-09-14 15:50:00,14.35,14.35,14.31,14.32,172400.0,11.5701,11.5701,11.5378,11.5459,172400.0
2010-09-14 15:55:00,14.33,14.33,14.32,14.32,213200.0,11.5539,11.5539,11.5459,11.5459,213200.0
2010-09-15 09:30:00,14.27,14.27,14.22,14.24,114400.0,11.5056,11.5056,11.4652,11.4814,114400.0
2010-09-15 09:35:00,14.24,14.26,14.23,14.24,46400.0,11.4814,11.4975,11.4733,11.4814,46400.0
2010-09-15 09:40:00,14.23,14.23,14.19,14.21,76800.0,11.4733,11.4733,11.4411,11.4572,76800.0
2010-09-15 09:45:00,14.2,14.24,14.18,14.24,55600.0,11.4491,11.4814,11.433,11.4814,55600.0
2010-09-15 09:50:00,14.23,14.24,14.22,14.22,53200.0,11.4733,11.4814,11.4652,11.4652,53200.0
2010-09-15 09:55:00,14.22,14.24,14.21,14.23,84000.0,11.4652,11.4814,11.4572,11.4733,84000.0
2010-09-15 10:00:00,14.24,14.26,14.22,14.24,114800.0,11.4814,11.4975,11.4652,11.4814,114800.0
2010-09-15 10:05:00,14.24,14.25,14.23,14.25,30000.0,11.4814,11.4894,11.4733,11.4894,30000.0
2010-09-15 10:10:00,14.25,14.28,14.25,14.28,30400.0,11.4894,11.5136,11.4894,11.5136,30400.0
2010-09-15 10:15:00,14.29,14.34,14.29,14.33,112400.0,11.5217,11.562,11.5217,11.5539,112400.0
2010-09-15 10:20:00,14.33,14.34,14.31,14.32,66400.0,11.5539,11.562,11.5378,11.5459,66400.0
2010-09-15 10:25:00,14.32,14.32,14.31,14.31,19600.0,11.5459,11.5459,11.5378,11.5378,19600.0
2010-09-15 10:30:00,14.31,14.33,14.31,14.32,9200.0,11.5378,11.5539,11.5378,11.5459,9200.0
2010-09-15 10:35:00,14.31,14.31,14.29,14.31,77200.0,11.5378,11.5378,11.5217,11.5378,77200.0
2010-09-15 10:40:00,14.31,14.34,14.3,14.34,76000.0,11.5378,11.562,11.5297,11.562,76000.0
2010-09-15 10:45:00,14.35,14.35,14.33,14.34,47200.0,11.5701,11.5701,11.5539,11.562,47200.0
2010-09-15 10:50:00,14.34,14.34,14.32,14.32,37600.0,11.562,11.562,11.5459,11.5459,37600.0
2010-09-15 10:55:00,14.33,14.35,14.32,14.35,40800.0,11.5539,11.5701,11.5459,11.5701,40800.0
2010-09-15 11:00:00,14.35,14.35,14.33,14.33,41600.0,11.5701,11.5701,11.5539,11.5539,41600.0
2010-09-15 11:05:00,14.33,14.33,14.3,14.3,44000.0,11.5539,11.5539,11.5297,11.5297,44000.0
2010-09-15 11:10:00,14.3,14.31,14.3,14.31,60400.0,11.5297,11.5378,11.5297,11.5378,60400.0
2010-09-15 11:15:00,14.31,14.32,14.29,14.31,46400.0,11.5378,11.5459,11.5217,11.5378,46400.0
2010-09-15 11:20:00,14.31,14.34,14.31,14.34,37600.0,11.5378,11.562,11.5378,11.562,37600.0
2010-09-15 11:25:00,14.34,14.34,14.33,14.33,23200.0,11.562,11.562,11.5539,11.5539,23200.0
2010-09-15 11:30:00,14.33,14.33,14.32,14.33,20400.0,11.5539,11.5539,11.5459,11.5539,20400.0
2010-09-15 11:35:00,14.33,14.35,14.33,14.34,61200.0,11.5539,11.5701,11.5539,11.562,61200.0
2010-09-15 11:40:00,14.35,14.35,14.35,14.35,8400.0,11.5701,11.5701,11.5701,11.5701,8400.0
2010-09-15 11:45:00,14.35,14.35,14.34,14.34,27200.0,11.5701,11.5701,11.562,11.562,27200.0
2010-09-15 11:50:00,14.34,14.38,14.34,14.38,42000.0,11.562,11.5942,11.562,11.5942,42000.0
2010-09-15 11:55:00,14.38,14.38,14.37,14.37,82000.0,11.5942,11.5942,11.5862,11.5862,82000.0
2010-09-15 12:00:00,14.38,14.39,14.38,14.38,28800.0,11.5942,11.6023,11.5942,11.5942,28800.0
2010-09-15 12:05:00,14.38,14.39,14.38,14.38,16400.0,11.5942,11.6023,11.5942,11.5942,16400.0
2010-09-15 12:10:00,14.38,14.39,14.38,14.38,4800.0,11.5942,11.6023,11.5942,11.5942,4800.0
2010-09-15 12:15:00,14.38,14.38,14.36,14.37,22000.0,11.5942,11.5942,11.5781,11.5862,22000.0
2010-09-15 12:20:00,14.37,14.38,14.37,14.38,18000.0,11.5862,11.5942,11.5862,11.5942,18000.0
2010-09-15 12:25:00,14.38,14.39,14.37,14.38,14400.0,11.5942,11.6023,11.5862,11.5942,14400.0
2010-09-15 12:30:00,14.38,14.39,14.38,14.38,11600.0,11.5942,11.6023,11.5942,11.5942,11600.0
2010-09-15 12:35:00,14.38,14.39,14.38,14.38,16400.0,11.5942,11.6023,11.5942,11.5942,16400.0
2010-09-15 12:40:00,14.38,14.38,14.37,14.37,42000.0,11.5942,11.5942,11.5862,11.5862,42000.0
2010-09-15 12:45:00,14.38,14.38,14.37,14.38,34400.0,11.5942,11.5942,11.5862,11.5942,34400.0
2010-09-15 12:50:00,14.37,14.37,14.37,14.37,12000.0,11.5862,11.5862,11.5862,11.5862,12000.0
2010-09-15 12:55:00,14.38,14.38,14.37,14.38,18000.0,11.5942,11.5942,11.5862,11.5942,18000.0
2010-09-15 13:00:00,14.38,14.39,14.38,14.39,20000.0,11.5942,11.6023,11.5942,11.6023,20000.0
2010-09-15 13:05:00,14.39,14.4,14.38,14.39,38800.0,11.6023,11.6104,11.5942,11.6023,38800.0
2010-09-15 13:10:00,14.39,14.39,14.38,14.39,27600.0,11.6023,11.6023,11.5942,11.6023,27600.0
2010-09-15 13:15:00,14.39,14.42,14.39,14.42,33600.0,11.6023,11.6265,11.6023,11.6265,33600.0
2010-09-15 13:20:00,14.41,14.42,14.4,14.4,18400.0,11.6184,11.6265,11.6104,11.6104,18400.0
2010-09-15 13:25:00,14.4,14.4,14.4,14.4,17600.0,11.6104,11.6104,11.6104,11.6104,17600.0
2010-09-15 13:30:00,14.38,14.4,14.38,14.4,23600.0,11.5942,11.6104,11.5942,11.6104,23600.0
2010-09-15 13:35:00,14.4,14.41,14.39,14.39,17600.0,11.6104,11.6184,11.6023,11.6023,17600.0
2010-09-15 13:40:00,14.39,14.41,14.39,14.4,18800.0,11.6023,11.6184,11.6023,11.6104,18800.0
2010-09-15 13:45:00,14.4,14.4,14.38,14.38,9600.0,11.6104,11.6104,11.5942,11.5942,9600.0
2010-09-15 13:50:00,14.38,14.41,14.38,14.41,16000.0,11.5942,11.6184,11.5942,11.6184,16000.0
2010-09-15 13:55:00,14.4,14.42,14.4,14.41,14400.0,11.6104,11.6265,11.6104,11.6184,14400.0
2010-09-15 14:00:00,14.41,14.42,14.4,14.4,22800.0,11.6184,11.6265,11.6104,11.6104,22800.0
2010-09-15 14:05:00,14.41,14.41,14.4,14.4,32000.0,11.6184,11.6184,11.6104,11.6104,32000.0
2010-09-15 14:10:00,14.4,14.4,14.39,14.39,7600.0,11.6104,11.6104,11.6023,11.6023,7600.0
2010-09-15 14:15:00,14.38,14.38,14.37,14.37,16000.0,11.5942,11.5942,11.5862,11.5862,16000.0
2010-09-15 14:20:00,14.37,14.38,14.37,14.38,16400.0,11.5862,11.5942,11.5862,11.5942,16400.0
2010-09-15 14:25:00,14.38,14.38,14.37,14.37,18400.0,11.5942,11.5942,11.5862,11.5862,18400.0
2010-09-15 14:30:00,14.37,14.38,14.35,14.35,47200.0,11.5862,11.5942,11.5701,11.5701,47200.0
2010-09-15 14:35:00,14.36,14.36,14.35,14.36,14400.0,11.5781,11.5781,11.5701,11.5781,14400.0
2010-09-15 14:40:00,14.36,14.36,14.34,14.35,14800.0,11.5781,11.5781,11.562,11.5701,14800.0
2010-09-15 14:45:00,14.35,14.36,14.35,14.35,21600.0,11.5701,11.5781,11.5701,11.5701,21600.0
2010-09-15 14:50:00,14.35,14.37,14.35,14.36,12800.0,11.5701,11.5862,11.5701,11.5781,12800.0
2010-09-15 14:55:00,14.37,14.38,14.37,14.38,44800.0,11.5862,11.5942,11.5862,11.5942,44800.0
2010-09-15 15:00:00,14.38,14.38,14.37,14.38,63200.0,11.5942,11.5942,11.5862,11.5942,63200.0
2010-09-15 15:05:00,14.38,14.38,14.37,14.38,11600.0,11.5942,11.5942,11.5862,11.5942,11600.0
2010-09-15 15:10:00,14.38,14.4,14.38,14.39,34000.0,11.5942,11.6104,11.5942,11.6023,34000.0
2010-09-15 15:15:00,14.38,14.4,14.38,14.39,12800.0,11.5942,11.6104,11.5942,11.6023,12800.0
2010-09-15 15:20:00,14.4,14.41,14.39,14.41,12000.0,11.6104,11.6184,11.6023,11.6184,12000.0
2010-09-15 15:25:00,14.41,14.45,14.41,14.44,31200.0,11.6184,11.6507,11.6184,11.6426,31200.0
2010-09-15 15:30:00,14.44,14.45,14.43,14.44,70400.0,11.6426,11.6507,11.6346,11.6426,70400.0
2010-09-15 15:35:00,14.43,14.44,14.43,14.44,56800.0,11.6346,11.6426,11.6346,11.6426,56800.0
2010-09-15 15:40:00,14.44,14.44,14.4,14.4,36800.0,11.6426,11.6426,11.6104,11.6104,36800.0
2010-09-15 15:45:00,14.4,14.42,14.39,14.42,94000.0,11.6104,11.6265,11.6023,11.6265,94000.0
2010-09-15 15:50:00,14.42,14.44,14.42,14.44,76400.0,11.6265,11.6426,11.6265,11.6426,76400.0
2010-09-15 15:55:00,14.44,14.44,14.4,14.4,100800.0,11.6426,11.6426,11.6104,11.6104,100800.0
2010-09-16 09:30:00,14.37,14.4,14.36,14.39,66800.0,11.5862,11.6104,11.5781,11.6023,66800.0
2010-09-16 09:35:00,14.39,14.41,14.37,14.39,53600.0,11.6023,11.6184,11.5862,11.6023,53600.0
2010-09-16 09:40:00,14.39,14.39,14.34,14.35,71600.0,11.6023,11.6023,11.562,11.5701,71600.0
2010-09-16 09:45:00,14.34,14.36,14.32,14.35,108000.0,11.562,11.5781,11.5459,11.5701,108000.0
2010-09-16 09:50:00,14.36,14.38,14.35,14.37,43200.0,11.5781,11.5942,11.5701,11.5862,43200.0
2010-09-16 09:55:00,14.38,14.38,14.36,14.37,90000.0,11.5942,11.5942,11.5781,11.5862,90000.0
2010-09-16 10:00:00,14.37,14.41,14.31,14.4,357600.0,11.5862,11.6184,11.5378,11.6104,357600.0
2010-09-16 10:05:00,14.39,14.4,14.37,14.38,30800.0,11.6023,11.6104,11.5862,11.5942,30800.0
2010-09-16 10:10:00,14.38,14.39,14.35,14.36,44400.0,11.5942,11.6023,11.5701,11.5781,44400.0
2010-09-16 10:15:00,14.35,14.36,14.31,14.33,126800.0,11.5701,11.5781,11.5378,11.5539,126800.0
2010-09-16 10:20:00,14.34,14.36,14.32,14.34,19600.0,11.562,11.5781,11.5459,11.562,19600.0
2010-09-16 10:25:00,14.35,14.37,14.33,14.34,47600.0,11.5701,11.5862,11.5539,11.562,47600.0
2010-09-16 10:30:00,14.33,14.33,14.3,14.31,22000.0,11.5539,11.5539,11.5297,11.5378,22000.0
2010-09-16 10:35:00,14.31,14.34,14.31,14.31,46000.0,11.5378,11.562,11.5378,11.5378,46000.0
2010-09-16 10:40:00,14.31,14.34,14.31,14.34,68000.0,11.5378,11.562,11.5378,11.562,68000.0
2010-09-16 10:45:00,14.34,14.35,14.34,14.34,14800.0,11.562,11.5701,11.562,11.562,14800.0
2010-09-16 10:50:00,14.35,14.35,14.33,14.34,41600.0,11.5701,11.5701,11.5539,11.562,41600.0
2010-09-16 10:55:00,14.34,14.34,14.33,14.33,20800.0,11.562,11.562,11.5539,11.5539,20800.0
2010-09-16 11:00:00,14.33,14.33,14.32,14.33,11600.0,11.5539,11.5539,11.5459,11.5539,11600.0
2010-09-16 11:05:00,14.33,14.33,14.32,14.32,43200.0,11.5539,11.5539,11.5459,11.5459,43200.0
2010-09-16 11:10:00,14.31,14.31,14.31,14.31,16800.0,11.5378,11.5378,11.5378,11.5378,16800.0
2010-09-16 11:15:00,14.31,14.33,14.31,14.32,38400.0,11.5378,11.5539,11.5378,11.5459,38400.0
2010-09-16 11:20:00,14.32,14.32,14.31,14.31,28400.0,11.5459,11.5459,11.5378,11.5378,28400.0
2010-09-16 11:25:00,14.31,14.31,14.27,14.27,83600.0,11.5378,11.5378,11.5056,11.5056,83600.0
2010-09-16 11:30:00,14.27,14.27,14.25,14.25,34400.0,11.5056,11.5056,11.4894,11.4894,34400.0
2010-09-16 11:35:00,14.25,14.27,14.25,14.27,82800.0,11.4894,11.5056,11.4894,11.5056,82800.0
2010-09-16 11:40:00,14.27,14.27,14.26,14.26,64800.0,11.5056,11.5056,11.4975,11.4975,64800.0
2010-09-16 11:45:00,14.26,14.26,14.25,14.25,106800.0,11.4975,11.4975,11.4894,11.4894,106800.0
2010-09-16 11:50:00,14.25,14.25,14.24,14.25,25200.0,11.4894,11.4894,11.4814,11.4894,25200.0
2010-09-16 11:55:00,14.25,14.25,14.24,14.25,42800.0,11.4894,11.4894,11.4814,11.4894,42800.0
2010-09-16 12:00:00,14.24,14.25,14.24,14.25,24400.0,11.4814,11.4894,11.4814,11.4894,24400.0
2010-09-16 12:05:00,14.24,14.25,14.22,14.22,53600.0,11.4814,11.4894,11.4652,11.4652,53600.0
2010-09-16 12:10:00,14.22,14.22,14.21,14.21,82800.0,11.4652,11.4652,11.4572,11.4572,82800.0
2010-09-16 12:15:00,14.21,14.22,14.21,14.22,53600.0,11.4572,11.4652,11.4572,11.4652,53600.0
2010-09-16 12:20:00,14.22,14.22,14.21,14.21,39600.0,11.4652,11.4652,11.4572,11.4572,39600.0
2010-09-16 12:25:00,14.21,14.22,14.21,14.21,70800.0,11.4572,11.4652,11.4572,11.4572,70800.0
2010-09-16 12:30:00,14.22,14.22,14.22,14.22,25200.0,11.4652,11.4652,11.4652,11.4652,25200.0
2010-09-16 12:35:00,14.22,14.23,14.22,14.22,15200.0,11.4652,11.4733,11.4652,11.4652,15200.0
2010-09-16 12:40:00,14.23,14.25,14.23,14.25,19200.0,11.4733,11.4894,11.4733,11.4894,19200.0
2010-09-16 12:45:00,14.25,14.25,14.24,14.24,38800.0,11.4894,11.4894,11.4814,11.4814,38800.0
2010-09-16 12:50:00,14.24,14.26,14.24,14.25,31600.0,11.4814,11.4975,11.4814,11.4894,31600.0
2010-09-16 12:55:00,14.25,14.28,14.25,14.26,51600.0,11.4894,11.5136,11.4894,11.4975,51600.0
2010-09-16 13:00:00,14.26,14.26,14.23,14.23,41600.0,11.4975,11.4975,11.4733,11.4733,41600.0
2010-09-16 13:05:00,14.23,14.24,14.23,14.23,16000.0,11.4733,11.4814,11.4733,11.4733,16000.0
2010-09-16 13:10:00,14.23,14.23,14.21,14.21,76400.0,11.4733,11.4733,11.4572,11.4572,76400.0
2010-09-16 13:15:00,14.21,14.21,14.18,14.18,164800.0,11.4572,11.4572,11.433,11.433,164800.0
2010-09-16 13:20:00,14.18,14.2,14.18,14.2,19200.0,11.433,11.4491,11.433,11.4491,19200.0
2010-09-16 13:25:00,14.2,14.21,14.2,14.2,19200.0,11.4491,11.4572,11.4491,11.4491,19200.0
2010-09-16 13:30:00,14.2,14.2,14.18,14.18,34400.0,11.4491,11.4491,11.433,11.433,34400.0
2010-09-16 13:35:00,14.18,14.19,14.18,14.19,12400.0,11.433,11.4411,11.433,11.4411,12400.0
2010-09-16 13:40:00,14.19,14.21,14.19,14.21,15600.0,11.4411,11.4572,11.4411,11.4572,15600.0
2010-09-16 13:45:00,14.21,14.21,14.2,14.2,14400.0,11.4572,11.4572,11.4491,11.4491,14400.0
2010-09-16 13:50:00,14.2,14.2,14.19,14.2,16800.0,11.4491,11.4491,11.4411,11.4491,16800.0
2010-09-16 13:55:00,14.19,14.2,14.19,14.2,13200.0,11.4411,11.4491,11.4411,11.4491,13200.0
2010-09-16 14:00:00,14.2,14.23,14.2,14.22,14800.0,11.4491,11.4733,11.4491,11.4652,14800.0
2010-09-16 14:05:00,14.22,14.22,14.2,14.21,39200.0,11.4652,11.4652,11.4491,11.4572,39200.0
2010-09-16 14:10:00,14.21,14.22,14.2,14.22,25200.0,11.4572,11.4652,11.4491,11.4652,25200.0
2010-09-16 14:15:00,14.22,14.23,14.22,14.22,15600.0,11.4652,11.4733,11.4652,11.4652,15600.0
2010-09-16 14:20:00,14.22,14.22,14.21,14.22,11200.0,11.4652,11.4652,11.4572,11.4652,11200.0
2010-09-16 14:25:00,14.22,14.25,14.22,14.24,7200.0,11.4652,11.4894,11.4652,11.4814,7200.0
2010-09-16 14:30:00,14.24,14.24,14.23,14.24,16000.0,11.4814,11.4814,11.4733,11.4814,16000.0
2010-09-16 14:35:00,14.25,14.26,14.24,14.26,31200.0,11.4894,11.4975,11.4814,11.4975,31200.0
2010-09-16 14:40:00,14.26,14.28,14.26,14.27,19600.0,11.4975,11.5136,11.4975,11.5056,19600.0
2010-09-16 14:45:00,14.27,14.28,14.26,14.26,16400.0,11.5056,11.5136,11.4975,11.4975,16400.0
2010-09-16 14:50:00,14.26,14.26,14.25,14.26,22000.0,11.4975,11.4975,11.4894,11.4975,22000.0
2010-09-16 14:55:00,14.26,14.27,14.25,14.26,23200.0,11.4975,11.5056,11.4894,11.4975,23200.0
2010-09-16 15:00:00,14.26,14.26,14.25,14.26,39200.0,11.4975,11.4975,11.4894,11.4975,39200.0
2010-09-16 15:05:00,14.27,14.27,14.26,14.26,37600.0,11.5056,11.5056,11.4975,11.4975,37600.0
2010-09-16 15:10:00,14.27,14.27,14.26,14.26,26800.0,11.5056,11.5056,11.4975,11.4975,26800.0
2010-09-16 15:15:00,14.26,14.31,14.26,14.31,98400.0,11.4975,11.5378,11.4975,11.5378,98400.0
2010-09-16 15:20:00,14.3,14.3,14.27,14.28,28000.0,11.5297,11.5297,11.5056,11.5136,28000.0
2010-09-16 15:25:00,14.28,14.29,14.27,14.29,20400.0,11.5136,11.5217,11.5056,11.5217,20400.0
2010-09-16 15:30:00,14.29,14.31,14.29,14.3,17600.0,11.5217,11.5378,11.5217,11.5297,17600.0
2010-09-16 15:35:00,14.29,14.3,14.29,14.3,13200.0,11.5217,11.5297,11.5217,11.5297,13200.0
2010-09-16 15:40:00,14.3,14.31,14.29,14.29,28000.0,11.5297,11.5378,11.5217,11.5217,28000.0
2010-09-16 15:45:00,14.29,14.29,14.27,14.27,69200.0,11.5217,11.5217,11.5056,11.5056,69200.0
2010-09-16 15:50:00,14.28,14.3,14.27,14.3,33600.0,11.5136,11.5297,11.5056,11.5297,33600.0
2010-09-16 15:55:00,14.29,14.3,14.29,14.3,52000.0,11.5217,11.5297,11.5217,11.5297,52000.0
2010-09-17 09:30:00,14.41,14.41,14.35,14.35,102400.0,11.6184,11.6184,11.5701,11.5701,102400.0
2010-09-17 09:35:00,14.36,14.39,14.36,14.37,44400.0,11.5781,11.6023,11.5781,11.5862,44400.0
2010-09-17 09:40:00,14.36,14.38,14.27,14.28,426800.0,11.5781,11.5942,11.5056,11.5136,426800.0
2010-09-17 09:45:00,14.28,14.3,14.26,14.3,79200.0,11.5136,11.5297,11.4975,11.5297,79200.0
2010-09-17 09:50:00,14.29,14.29,14.24,14.24,109200.0,11.5217,11.5217,11.4814,11.4814,109200.0
2010-09-17 09:55:00,14.24,14.26,14.19,14.2,215200.0,11.4814,11.4975,11.4411,11.4491,215200.0
2010-09-17 10:00:00,14.21,14.21,14.15,14.19,148400.0,11.4572,11.4572,11.4088,11.4411,148400.0
2010-09-17 10:05:00,14.2,14.24,14.19,14.22,79600.0,11.4491,11.4814,11.4411,11.4652,79600.0
2010-09-17 10:10:00,14.23,14.24,14.2,14.24,42800.0,11.4733,11.4814,11.4491,11.4814,42800.0
2010-09-17 10:15:00,14.23,14.25,14.22,14.25,66800.0,11.4733,11.4894,11.4652,11.4894,66800.0
2010-09-17 10:20:00,14.26,14.29,14.26,14.27,50000.0,11.4975,11.5217,11.4975,11.5056,50000.0
2010-09-17 10:25:00,14.28,14.29,14.27,14.28,38000.0,11.5136,11.5217,11.5056,11.5136,38000.0
2010-09-17 10:30:00,14.29,14.29,14.25,14.27,87600.0,11.5217,11.5217,11.4894,11.5056,87600.0
2010-09-17 10:35:00,14.27,14.29,14.27,14.29,76800.0,11.5056,11.5217,11.5056,11.5217,76800.0
2010-09-17 10:40:00,14.28,14.33,14.28,14.32,170800.0,11.5136,11.5539,11.5136,11.5459,170800.0
2010-09-17 10:45:00,14.32,14.34,14.32,14.32,26000.0,11.5459,11.562,11.5459,11.5459,26000.0
2010-09-17 10:50:00,14.33,14.33,14.32,14.33,44000.0,11.5539,11.5539,11.5459,11.5539,44000.0
2010-09-17 10:55:00,14.33,14.34,14.33,14.34,49600.0,11.5539,11.562,11.5539,11.562,49600.0
2010-09-17 11:00:00,14.34,14.36,14.34,14.36,22400.0,11.562,11.5781,11.562,11.5781,22400.0
2010-09-17 11:05:00,14.36,14.39,14.36,14.39,32400.0,11.5781,11.6023,11.5781,11.6023,32400.0
2010-09-17 11:10:00,14.39,14.39,14.38,14.39,36000.0,11.6023,11.6023,11.5942,11.6023,36000.0
2010-09-17 11:15:00,14.4,14.4,14.38,14.38,20800.0,11.6104,11.6104,11.5942,11.5942,20800.0
2010-09-17 11:20:00,14.39,14.39,14.38,14.39,6800.0,11.6023,11.6023,11.5942,11.6023,6800.0
2010-09-17 11:25:00,14.39,14.4,14.36,14.36,54400.0,11.6023,11.6104,11.5781,11.5781,54400.0
2010-09-17 11:30:00,14.36,14.37,14.36,14.37,21600.0,11.5781,11.5862,11.5781,11.5862,21600.0
2010-09-17 11:35:00,14.37,14.37,14.34,14.36,31600.0,11.5862,11.5862,11.562,11.5781,31600.0
2010-09-17 11:40:00,14.37,14.37,14.36,14.36,44000.0,11.5862,11.5862,11.5781,11.5781,44000.0
2010-09-17 11:45:00,14.36,14.36,14.34,14.35,15200.0,11.5781,11.5781,11.562,11.5701,15200.0
2010-09-17 11:50:00,14.35,14.36,14.34,14.36,23600.0,11.5701,11.5781,11.562,11.5781,23600.0
2010-09-17 11:55:00,14.37,14.37,14.36,14.36,12800.0,11.5862,11.5862,11.5781,11.5781,12800.0
2010-09-17 12:00:00,14.36,14.38,14.36,14.38,19200.0,11.5781,11.5942,11.5781,11.5942,19200.0
2010-09-17 12:05:00,14.38,14.38,14.38,14.38,14800.0,11.5942,11.5942,11.5942,11.5942,14800.0
2010-09-17 12:10:00,14.38,14.38,14.37,14.37,22800.0,11.5942,11.5942,11.5862,11.5862,22800.0
2010-09-17 12:15:00,14.37,14.38,14.37,14.37,9600.0,11.5862,11.5942,11.5862,11.5862,9600.0
2010-09-17 12:20:00,14.38,14.38,14.37,14.37,6800.0,11.5942,11.5942,11.5862,11.5862,6800.0
2010-09-17 12:25:00,14.38,14.39,14.38,14.39,10400.0,11.5942,11.6023,11.5942,11.6023,10400.0
2010-09-17 12:30:00,14.4,14.4,14.38,14.39,67600.0,11.6104,11.6104,11.5942,11.6023,67600.0
2010-09-17 12:35:00,14.39,14.4,14.39,14.39,11200.0,11.6023,11.6104,11.6023,11.6023,11200.0
2010-09-17 12:40:00,14.39,14.39,14.38,14.38,32400.0,11.6023,11.6023,11.5942,11.5942,32400.0
2010-09-17 12:45:00,14.38,14.38,14.37,14.37,17200.0,11.5942,11.5942,11.5862,11.5862,17200.0
2010-09-17 12:50:00,14.37,14.38,14.35,14.35,64800.0,11.5862,11.5942,11.5701,11.5701,64800.0
2010-09-17 12:55:00,14.35,14.36,14.35,14.36,33200.0,11.5701,11.5781,11.5701,11.5781,33200.0
2010-09-17 13:00:00,14.36,14.38,14.36,14.38,46400.0,11.5781,11.5942,11.5781,11.5942,46400.0
2010-09-17 13:05:00,14.37,14.38,14.36,14.37,27200.0,11.5862,11.5942,11.5781,11.5862,27200.0
2010-09-17 13:10:00,14.36,14.37,14.36,14.36,36400.0,11.5781,11.5862,11.5781,11.5781,36400.0
2010-09-17 13:15:00,14.36,14.36,14.34,14.34,50400.0,11.5781,11.5781,11.562,11.562,50400.0
2010-09-17 13:20:00,14.35,14.36,14.35,14.36,42000.0,11.5701,11.5781,11.5701,11.5781,42000.0
2010-09-17 13:25:00,14.36,14.38,14.35,14.37,44400.0,11.5781,11.5942,11.5701,11.5862,44400.0
2010-09-17 13:30:00,14.37,14.38,14.37,14.38,36000.0,11.5862,11.5942,11.5862,11.5942,36000.0
2010-09-17 13:35:00,14.38,14.38,14.37,14.37,20400.0,11.5942,11.5942,11.5862,11.5862,20400.0
2010-09-17 13:40:00,14.36,14.38,14.36,14.36,34000.0,11.5781,11.5942,11.5781,11.5781,34000.0
2010-09-17 13:45:00,14.36,14.38,14.36,14.38,46400.0,11.5781,11.5942,11.5781,11.5942,46400.0
2010-09-17 13:50:00,14.38,14.38,14.38,14.38,20400.0,11.5942,11.5942,11.5942,11.5942,20400.0
2010-09-17 13:55:00,14.38,14.39,14.38,14.38,24400.0,11.5942,11.6023,11.5942,11.5942,24400.0
2010-09-17 14:00:00,14.38,14.38,14.38,14.38,12000.0,11.5942,11.5942,11.5942,11.5942,12000.0
2010-09-17 14:05:00,14.38,14.38,14.37,14.37,11600.0,11.5942,11.5942,11.5862,11.5862,11600.0
2010-09-17 14:10:00,14.37,14.39,14.37,14.39,20400.0,11.5862,11.6023,11.5862,11.6023,20400.0
2010-09-17 14:15:00,14.39,14.39,14.38,14.38,36800.0,11.6023,11.6023,11.5942,11.5942,36800.0
2010-09-17 14:20:00,14.39,14.39,14.38,14.38,14800.0,11.6023,11.6023,11.5942,11.5942,14800.0
2010-09-17 14:25:00,14.38,14.4,14.38,14.39,41200.0,11.5942,11.6104,11.5942,11.6023,41200.0
2010-09-17 14:30:00,14.39,14.4,14.39,14.4,22400.0,11.6023,11.6104,11.6023,11.6104,22400.0
2010-09-17 14:35:00,14.4,14.42,14.4,14.42,36800.0,11.6104,11.6265,11.6104,11.6265,36800.0
2010-09-17 14:40:00,14.42,14.42,14.41,14.41,9200.0,11.6265,11.6265,11.6184,11.6184,9200.0
2010-09-17 14:45:00,14.41,14.41,14.4,14.4,5600.0,11.6184,11.6184,11.6104,11.6104,5600.0
2010-09-17 14:50:00,14.4,14.4,14.4,14.4,61200.0,11.6104,11.6104,11.6104,11.6104,61200.0
2010-09-17 14:55:00,14.4,14.4,14.4,14.4,10400.0,11.6104,11.6104,11.6104,11.6104,10400.0
2010-09-17 15:00:00,14.4,14.4,14.39,14.4,52000.0,11.6104,11.6104,11.6023,11.6104,52000.0
2010-09-17 15:05:00,14.39,14.39,14.38,14.38,76800.0,11.6023,11.6023,11.5942,11.5942,76800.0
2010-09-17 15:10:00,14.38,14.38,14.36,14.36,203200.0,11.5942,11.5942,11.5781,11.5781,203200.0
2010-09-17 15:15:00,14.36,14.38,14.36,14.37,91600.0,11.5781,11.5942,11.5781,11.5862,91600.0
2010-09-17 15:20:00,14.38,14.38,14.37,14.37,54800.0,11.5942,11.5942,11.5862,11.5862,54800.0
2010-09-17 15:25:00,14.37,14.37,14.35,14.35,51600.0,11.5862,11.5862,11.5701,11.5701,51600.0
2010-09-17 15:30:00,14.35,14.38,14.35,14.38,149600.0,11.5701,11.5942,11.5701,11.5942,149600.0
2010-09-17 15:35:00,14.38,14.39,14.37,14.37,211600.0,11.5942,11.6023,11.5862,11.5862,211600.0
2010-09-17 15:40:00,14.36,14.38,14.36,14.37,75600.0,11.5781,11.5942,11.5781,11.5862,75600.0
2010-09-17 15:45:00,14.38,14.38,14.37,14.38,107600.0,11.5942,11.5942,11.5862,11.5942,107600.0
2010-09-17 15:50:00,14.38,14.39,14.38,14.38,95200.0,11.5942,11.6023,11.5942,11.5942,95200.0
2010-09-17 15:55:00,14.38,14.38,14.36,14.36,454000.0,11.5942,11.5942,11.5781,11.5781,454000.0
2010-09-20 09:30:00,14.4,14.41,14.36,14.37,52800.0,11.6104,11.6184,11.5781,11.5862,52800.0
2010-09-20 09:35:00,14.36,14.36,14.34,14.35,46000.0,11.5781,11.5781,11.562,11.5701,46000.0
2010-09-20 09:40:00,14.35,14.35,14.3,14.3,44400.0,11.5701,11.5701,11.5297,11.5297,44400.0
2010-09-20 09:45:00,14.3,14.33,14.3,14.31,38800.0,11.5297,11.5539,11.5297,11.5378,38800.0
2010-09-20 09:50:00,14.31,14.37,14.31,14.37,100800.0,11.5378,11.5862,11.5378,11.5862,100800.0
2010-09-20 09:55:00,14.37,14.4,14.37,14.38,35600.0,11.5862,11.6104,11.5862,11.5942,35600.0
2010-09-20 10:00:00,14.38,14.45,14.36,14.44,228400.0,11.5942,11.6507,11.5781,11.6426,228400.0
2010-09-20 10:05:00,14.44,14.52,14.44,14.52,144800.0,11.6426,11.7071,11.6426,11.7071,144800.0
2010-09-20 10:10:00,14.51,14.54,14.51,14.53,90400.0,11.6991,11.7233,11.6991,11.7152,90400.0
2010-09-20 10:15:00,14.53,14.57,14.53,14.57,65600.0,11.7152,11.7474,11.7152,11.7474,65600.0
2010-09-20 10:20:00,14.58,14.6,14.58,14.58,86800.0,11.7555,11.7716,11.7555,11.7555,86800.0
2010-09-20 10:25:00,14.58,14.58,14.56,14.56,20800.0,11.7555,11.7555,11.7394,11.7394,20800.0
2010-09-20 10:30:00,14.57,14.58,14.56,14.56,20800.0,11.7474,11.7555,11.7394,11.7394,20800.0
2010-09-20 10:35:00,14.56,14.56,14.55,14.56,26400.0,11.7394,11.7394,11.7313,11.7394,26400.0
2010-09-20 10:40:00,14.56,14.58,14.56,14.57,38400.0,11.7394,11.7555,11.7394,11.7474,38400.0
2010-09-20 10:45:00,14.57,14.58,14.57,14.57,13600.0,11.7474,11.7555,11.7474,11.7474,13600.0
2010-09-20 10:50:00,14.56,14.63,14.56,14.62,223200.0,11.7394,11.7958,11.7394,11.7878,223200.0
2010-09-20 10:55:00,14.62,14.66,14.62,14.65,70800.0,11.7878,11.82,11.7878,11.8119,70800.0
2010-09-20 11:00:00,14.65,14.67,14.65,14.66,48400.0,11.8119,11.8281,11.8119,11.82,48400.0
2010-09-20 11:05:00,14.65,14.66,14.65,14.65,50000.0,11.8119,11.82,11.8119,11.8119,50000.0
2010-09-20 11:10:00,14.65,14.65,14.62,14.62,66400.0,11.8119,11.8119,11.7878,11.7878,66400.0
2010-09-20 11:15:00,14.62,14.62,14.6,14.61,140800.0,11.7878,11.7878,11.7716,11.7797,140800.0
2010-09-20 11:20:00,14.6,14.62,14.6,14.6,42000.0,11.7716,11.7878,11.7716,11.7716,42000.0
2010-09-20 11:25:00,14.6,14.6,14.59,14.6,76000.0,11.7716,11.7716,11.7636,11.7716,76000.0
2010-09-20 11:30:00,14.59,14.62,14.59,14.61,50000.0,11.7636,11.7878,11.7636,11.7797,50000.0
2010-09-20 11:35:00,14.6,14.62,14.6,14.61,19200.0,11.7716,11.7878,11.7716,11.7797,19200.0
2010-09-20 11:40:00,14.61,14.61,14.6,14.6,22400.0,11.7797,11.7797,11.7716,11.7716,22400.0
2010-09-20 11:45:00,14.6,14.6,14.59,14.59,18000.0,11.7716,11.7716,11.7636,11.7636,18000.0
2010-09-20 11:50:00,14.59,14.59,14.56,14.58,23200.0,11.7636,11.7636,11.7394,11.7555,23200.0
2010-09-20 11:55:00,14.58,14.58,14.57,14.58,23600.0,11.7555,11.7555,11.7474,11.7555,23600.0
2010-09-20 12:00:00,14.58,14.59,14.56,14.57,39200.0,11.7555,11.7636,11.7394,11.7474,39200.0
2010-09-20 12:05:00,14.57,14.57,14.55,14.56,17200.0,11.7474,11.7474,11.7313,11.7394,17200.0
2010-09-20 12:10:00,14.56,14.56,14.55,14.55,18400.0,11.7394,11.7394,11.7313,11.7313,18400.0
2010-09-20 12:15:00,14.55,14.56,14.55,14.56,17200.0,11.7313,11.7394,11.7313,11.7394,17200.0
2010-09-20 12:20:00,14.56,14.56,14.56,14.56,27600.0,11.7394,11.7394,11.7394,11.7394,27600.0
2010-09-20 12:25:00,14.56,14.56,14.55,14.55,29600.0,11.7394,11.7394,11.7313,11.7313,29600.0
2010-09-20 12:30:00,14.55,14.56,14.54,14.56,48000.0,11.7313,11.7394,11.7233,11.7394,48000.0
2010-09-20 12:35:00,14.56,14.57,14.55,14.56,64400.0,11.7394,11.7474,11.7313,11.7394,64400.0
2010-09-20 12:40:00,14.56,14.56,14.55,14.56,42000.0,11.7394,11.7394,11.7313,11.7394,42000.0
2010-09-20 12:45:00,14.56,14.57,14.56,14.57,60400.0,11.7394,11.7474,11.7394,11.7474,60400.0
2010-09-20 12:50:00,14.57,14.6,14.57,14.6,60400.0,11.7474,11.7716,11.7474,11.7716,60400.0
2010-09-20 12:55:00,14.61,14.61,14.59,14.6,116000.0,11.7797,11.7797,11.7636,11.7716,116000.0
2010-09-20 13:00:00,14.6,14.6,14.59,14.59,35600.0,11.7716,11.7716,11.7636,11.7636,35600.0
2010-09-20 13:05:00,14.59,14.6,14.59,14.6,197200.0,11.7636,11.7716,11.7636,11.7716,197200.0
2010-09-20 13:10:00,14.6,14.6,14.57,14.57,49200.0,11.7716,11.7716,11.7474,11.7474,49200.0
2010-09-20 13:15:00,14.57,14.59,14.56,14.59,50800.0,11.7474,11.7636,11.7394,11.7636,50800.0
2010-09-20 13:20:00,14.59,14.59,14.57,14.58,38800.0,11.7636,11.7636,11.7474,11.7555,38800.0
2010-09-20 13:25:00,14.59,14.59,14.58,14.59,100400.0,11.7636,11.7636,11.7555,11.7636,100400.0
2010-09-20 13:30:00,14.58,14.59,14.57,14.57,31600.0,11.7555,11.7636,11.7474,11.7474,31600.0
2010-09-20 13:35:00,14.57,14.6,14.57,14.6,49200.0,11.7474,11.7716,11.7474,11.7716,49200.0
2010-09-20 13:40:00,14.6,14.6,14.59,14.59,34400.0,11.7716,11.7716,11.7636,11.7636,34400.0
2010-09-20 13:45:00,14.6,14.6,14.58,14.59,40000.0,11.7716,11.7716,11.7555,11.7636,40000.0
2010-09-20 13:50:00,14.59,14.6,14.58,14.59,46400.0,11.7636,11.7716,11.7555,11.7636,46400.0
2010-09-20 13:55:00,14.6,14.61,14.59,14.6,49200.0,11.7716,11.7797,11.7636,11.7716,49200.0
2010-09-20 14:00:00,14.6,14.6,14.59,14.6,25600.0,11.7716,11.7716,11.7636,11.7716,25600.0
2010-09-20 14:05:00,14.6,14.6,14.59,14.59,19600.0,11.7716,11.7716,11.7636,11.7636,19600.0
2010-09-20 14:10:00,14.6,14.6,14.59,14.6,22400.0,11.7716,11.7716,11.7636,11.7716,22400.0
2010-09-20 14:15:00,14.6,14.62,14.6,14.62,42400.0,11.7716,11.7878,11.7716,11.7878,42400.0
2010-09-20 14:20:00,14.62,14.64,14.62,14.63,70400.0,11.7878,11.8039,11.7878,11.7958,70400.0
2010-09-20 14:25:00,14.64,14.64,14.63,14.63,31600.0,11.8039,11.8039,11.7958,11.7958,31600.0
2010-09-20 14:30:00,14.63,14.64,14.63,14.63,33600.0,11.7958,11.8039,11.7958,11.7958,33600.0
2010-09-20 14:35:00,14.63,14.65,14.63,14.65,28800.0,11.7958,11.8119,11.7958,11.8119,28800.0
2010-09-20 14:40:00,14.65,14.65,14.64,14.64,8800.0,11.8119,11.8119,11.8039,11.8039,8800.0
2010-09-20 14:45:00,14.64,14.64,14.62,14.63,33600.0,11.8039,11.8039,11.7878,11.7958,33600.0
2010-09-20 14:50:00,14.62,14.64,14.62,14.64,23600.0,11.7878,11.8039,11.7878,11.8039,23600.0
2010-09-20 14:55:00,14.65,14.68,14.64,14.65,140400.0,11.8119,11.8361,11.8039,11.8119,140400.0
2010-09-20 15:00:00,14.65,14.67,14.64,14.66,23200.0,11.8119,11.8281,11.8039,11.82,23200.0
2010-09-20 15:05:00,14.67,14.68,14.66,14.66,21600.0,11.8281,11.8361,11.82,11.82,21600.0
2010-09-20 15:10:00,14.66,14.68,14.65,14.67,33200.0,11.82,11.8361,11.8119,11.8281,33200.0
2010-09-20 15:15:00,14.67,14.7,14.67,14.7,39200.0,11.8281,11.8523,11.8281,11.8523,39200.0
2010-09-20 15:20:00,14.7,14.71,14.7,14.7,38000.0,11.8523,11.8603,11.8523,11.8523,38000.0
2010-09-20 15:25:00,14.7,14.71,14.7,14.7,24000.0,11.8523,11.8603,11.8523,11.8523,24000.0
2010-09-20 15:30:00,14.69,14.69,14.69,14.69,20800.0,11.8442,11.8442,11.8442,11.8442,20800.0
2010-09-20 15:35:00,14.69,14.72,14.69,14.72,38000.0,11.8442,11.8684,11.8442,11.8684,38000.0
2010-09-20 15:40:00,14.72,14.74,14.71,14.73,44400.0,11.8684,11.8845,11.8603,11.8764,44400.0
2010-09-20 15:45:00,14.74,14.75,14.73,14.73,86000.0,11.8845,11.8926,11.8764,11.8764,86000.0
2010-09-20 15:50:00,14.73,14.76,14.73,14.74,165200.0,11.8764,11.9006,11.8764,11.8845,165200.0
2010-09-20 15:55:00,14.74,14.74,14.72,14.73,402800.0,11.8845,11.8845,11.8684,11.8764,402800.0
2010-09-21 09:30:00,14.74,14.74,14.68,14.69,144800.0,11.8845,11.8845,11.8361,11.8442,144800.0
2010-09-21 09:35:00,14.69,14.69,14.66,14.69,106800.0,11.8442,11.8442,11.82,11.8442,106800.0
2010-09-21 09:40:00,14.68,14.68,14.65,14.68,26800.0,11.8361,11.8361,11.8119,11.8361,26800.0
2010-09-21 09:45:00,14.68,14.71,14.68,14.7,50400.0,11.8361,11.8603,11.8361,11.8523,50400.0
2010-09-21 09:50:00,14.69,14.69,14.67,14.67,67200.0,11.8442,11.8442,11.8281,11.8281,67200.0
2010-09-21 09:55:00,14.67,14.69,14.66,14.67,43600.0,11.8281,11.8442,11.82,11.8281,43600.0
2010-09-21 10:00:00,14.67,14.69,14.67,14.67,27200.0,11.8281,11.8442,11.8281,11.8281,27200.0
2010-09-21 10:05:00,14.67,14.67,14.65,14.66,72400.0,11.8281,11.8281,11.8119,11.82,72400.0
2010-09-21 10:10:00,14.66,14.66,14.65,14.66,50000.0,11.82,11.82,11.8119,11.82,50000.0
2010-09-21 10:15:00,14.67,14.71,14.67,14.71,53200.0,11.8281,11.8603,11.8281,11.8603,53200.0
2010-09-21 10:20:00,14.72,14.74,14.72,14.72,41600.0,11.8684,11.8845,11.8684,11.8684,41600.0
2010-09-21 10:25:00,14.72,14.73,14.71,14.71,36400.0,11.8684,11.8764,11.8603,11.8603,36400.0
2010-09-21 10:30:00,14.71,14.74,14.71,14.72,52400.0,11.8603,11.8845,11.8603,11.8684,52400.0
2010-09-21 10:35:00,14.72,14.73,14.72,14.72,35200.0,11.8684,11.8764,11.8684,11.8684,35200.0
2010-09-21 10:40:00,14.72,14.74,14.71,14.71,32400.0,11.8684,11.8845,11.8603,11.8603,32400.0
2010-09-21 10:45:00,14.71,14.73,14.71,14.72,30400.0,11.8603,11.8764,11.8603,11.8684,30400.0
2010-09-21 10:50:00,14.72,14.73,14.71,14.71,15200.0,11.8684,11.8764,11.8603,11.8603,15200.0
2010-09-21 10:55:00,14.71,14.71,14.69,14.7,17200.0,11.8603,11.8603,11.8442,11.8523,17200.0
2010-09-21 11:00:00,14.7,14.7,14.69,14.69,21600.0,11.8523,11.8523,11.8442,11.8442,21600.0
2010-09-21 11:05:00,14.69,14.71,14.69,14.71,21200.0,11.8442,11.8603,11.8442,11.8603,21200.0
2010-09-21 11:10:00,14.7,14.74,14.7,14.72,69600.0,11.8523,11.8845,11.8523,11.8684,69600.0
2010-09-21 11:15:00,14.72,14.73,14.72,14.72,14800.0,11.8684,11.8764,11.8684,11.8684,14800.0
2010-09-21 11:20:00,14.72,14.73,14.7,14.7,45200.0,11.8684,11.8764,11.8523,11.8523,45200.0
2010-09-21 11:25:00,14.7,14.7,14.67,14.67,64000.0,11.8523,11.8523,11.8281,11.8281,64000.0
2010-09-21 11:30:00,14.67,14.68,14.67,14.68,31600.0,11.8281,11.8361,11.8281,11.8361,31600.0
2010-09-21 11:35:00,14.67,14.68,14.67,14.68,18000.0,11.8281,11.8361,11.8281,11.8361,18000.0
2010-09-21 11:40:00,14.68,14.68,14.68,14.68,11200.0,11.8361,11.8361,11.8361,11.8361,11200.0
2010-09-21 11:45:00,14.68,14.68,14.66,14.67,5600.0,11.8361,11.8361,11.82,11.8281,5600.0
2010-09-21 11:50:00,14.67,14.68,14.67,14.68,9200.0,11.8281,11.8361,11.8281,11.8361,9200.0
2010-09-21 11:55:00,14.68,14.69,14.68,14.69,59600.0,11.8361,11.8442,11.8361,11.8442,59600.0
2010-09-21 12:00:00,14.69,14.72,14.68,14.71,36000.0,11.8442,11.8684,11.8361,11.8603,36000.0
2010-09-21 12:05:00,14.71,14.71,14.7,14.71,66400.0,11.8603,11.8603,11.8523,11.8603,66400.0
2010-09-21 12:10:00,14.7,14.71,14.7,14.7,22000.0,11.8523,11.8603,11.8523,11.8523,22000.0
2010-09-21 12:15:00,14.7,14.7,14.69,14.7,22800.0,11.8523,11.8523,11.8442,11.8523,22800.0
2010-09-21 12:20:00,14.7,14.71,14.69,14.69,13600.0,11.8523,11.8603,11.8442,11.8442,13600.0
2010-09-21 12:25:00,14.69,14.7,14.68,14.68,16800.0,11.8442,11.8523,11.8361,11.8361,16800.0
2010-09-21 12:30:00,14.67,14.68,14.67,14.68,12400.0,11.8281,11.8361,11.8281,11.8361,12400.0
2010-09-21 12:35:00,14.68,14.69,14.67,14.69,27600.0,11.8361,11.8442,11.8281,11.8442,27600.0
2010-09-21 12:40:00,14.69,14.69,14.68,14.69,12000.0,11.8442,11.8442,11.8361,11.8442,12000.0
2010-09-21 12:45:00,14.69,14.69,14.69,14.69,26000.0,11.8442,11.8442,11.8442,11.8442,26000.0
2010-09-21 12:50:00,14.69,14.7,14.69,14.7,19200.0,11.8442,11.8523,11.8442,11.8523,19200.0
2010-09-21 12:55:00,14.7,14.7,14.69,14.7,17600.0,11.8523,11.8523,11.8442,11.8523,17600.0
2010-09-21 13:00:00,14.7,14.7,14.68,14.69,14800.0,11.8523,11.8523,11.8361,11.8442,14800.0
2010-09-21 13:05:00,14.7,14.7,14.66,14.67,28400.0,11.8523,11.8523,11.82,11.8281,28400.0
2010-09-21 13:10:00,14.67,14.68,14.67,14.67,81600.0,11.8281,11.8361,11.8281,11.8281,81600.0
2010-09-21 13:15:00,14.67,14.67,14.66,14.67,90400.0,11.8281,11.8281,11.82,11.8281,90400.0
2010-09-21 13:20:00,14.67,14.68,14.66,14.67,65200.0,11.8281,11.8361,11.82,11.8281,65200.0
2010-09-21 13:25:00,14.67,14.67,14.67,14.67,54800.0,11.8281,11.8281,11.8281,11.8281,54800.0
2010-09-21 13:30:00,14.67,14.67,14.65,14.65,57600.0,11.8281,11.8281,11.8119,11.8119,57600.0
2010-09-21 13:35:00,14.65,14.65,14.65,14.65,60400.0,11.8119,11.8119,11.8119,11.8119,60400.0
2010-09-21 13:40:00,14.65,14.65,14.64,14.65,28800.0,11.8119,11.8119,11.8039,11.8119,28800.0
2010-09-21 13:45:00,14.65,14.66,14.65,14.65,191200.0,11.8119,11.82,11.8119,11.8119,191200.0
2010-09-21 13:50:00,14.65,14.68,14.65,14.68,279200.0,11.8119,11.8361,11.8119,11.8361,279200.0
2010-09-21 13:55:00,14.67,14.69,14.67,14.68,36000.0,11.8281,11.8442,11.8281,11.8361,36000.0
2010-09-21 14:00:00,14.68,14.69,14.67,14.68,89600.0,11.8361,11.8442,11.8281,11.8361,89600.0
2010-09-21 14:05:00,14.67,14.69,14.67,14.67,23200.0,11.8281,11.8442,11.8281,11.8281,23200.0
2010-09-21 14:10:00,14.67,14.72,14.67,14.68,32800.0,11.8281,11.8684,11.8281,11.8361,32800.0
2010-09-21 14:15:00,14.68,14.77,14.63,14.74,254000.0,11.8361,11.9087,11.7958,11.8845,254000.0
2010-09-21 14:20:00,14.74,14.74,14.7,14.72,100400.0,11.8845,11.8845,11.8523,11.8684,100400.0
2010-09-21 14:25:00,14.72,14.73,14.68,14.73,61200.0,11.8684,11.8764,11.8361,11.8764,61200.0
2010-09-21 14:30:00,14.73,14.76,14.71,14.76,88400.0,11.8764,11.9006,11.8603,11.9006,88400.0
2010-09-21 14:35:00,14.76,14.81,14.74,14.81,114800.0,11.9006,11.9409,11.8845,11.9409,114800.0
2010-09-21 14:40:00,14.81,14.82,14.8,14.8,62400.0,11.9409,11.949,11.9329,11.9329,62400.0
2010-09-21 14:45:00,14.78,14.79,14.76,14.79,39200.0,11.9168,11.9248,11.9006,11.9248,39200.0
2010-09-21 14:50:00,14.79,14.79,14.74,14.76,156800.0,11.9248,11.9248,11.8845,11.9006,156800.0
2010-09-21 14:55:00,14.75,14.76,14.73,14.75,68400.0,11.8926,11.9006,11.8764,11.8926,68400.0
2010-09-21 15:00:00,14.75,14.76,14.71,14.74,92000.0,11.8926,11.9006,11.8603,11.8845,92000.0
2010-09-21 15:05:00,14.74,14.76,14.72,14.75,48800.0,11.8845,11.9006,11.8684,11.8926,48800.0
2010-09-21 15:10:00,14.76,14.76,14.72,14.74,46400.0,11.9006,11.9006,11.8684,11.8845,46400.0
2010-09-21 15:15:00,14.73,14.76,14.73,14.76,128000.0,11.8764,11.9006,11.8764,11.9006,128000.0
2010-09-21 15:20:00,14.76,14.76,14.74,14.74,64800.0,11.9006,11.9006,11.8845,11.8845,64800.0
2010-09-21 15:25:00,14.74,14.74,14.69,14.72,200000.0,11.8845,11.8845,11.8442,11.8684,200000.0
2010-09-21 15:30:00,14.71,14.71,14.65,14.67,166400.0,11.8603,11.8603,11.8119,11.8281,166400.0
2010-09-21 15:35:00,14.66,14.67,14.63,14.66,286800.0,11.82,11.8281,11.7958,11.82,286800.0
2010-09-21 15:40:00,14.65,14.67,14.65,14.67,52800.0,11.8119,11.8281,11.8119,11.8281,52800.0
2010-09-21 15:45:00,14.67,14.67,14.63,14.64,76800.0,11.8281,11.8281,11.7958,11.8039,76800.0
2010-09-21 15:50:00,14.65,14.67,14.65,14.65,80800.0,11.8119,11.8281,11.8119,11.8119,80800.0
2010-09-21 15:55:00,14.65,14.65,14.64,14.65,101200.0,11.8119,11.8119,11.8039,11.8119,101200.0
2010-09-22 09:30:00,14.59,14.63,14.58,14.63,147200.0,11.7636,11.7958,11.7555,11.7958,147200.0
2010-09-22 09:35:00,14.63,14.66,14.62,14.63,45600.0,11.7958,11.82,11.7878,11.7958,45600.0
2010-09-22 09:40:00,14.64,14.68,14.64,14.68,35600.0,11.8039,11.8361,11.8039,11.8361,35600.0
2010-09-22 09:45:00,14.68,14.7,14.67,14.68,64800.0,11.8361,11.8523,11.8281,11.8361,64800.0
2010-09-22 09:50:00,14.69,14.69,14.65,14.65,36800.0,11.8442,11.8442,11.8119,11.8119,36800.0
2010-09-22 09:55:00,14.65,14.66,14.64,14.66,42800.0,11.8119,11.82,11.8039,11.82,42800.0
2010-09-22 10:00:00,14.66,14.66,14.56,14.58,126000.0,11.82,11.82,11.7394,11.7555,126000.0
2010-09-22 10:05:00,14.57,14.59,14.55,14.59,57200.0,11.7474,11.7636,11.7313,11.7636,57200.0
2010-09-22 10:10:00,14.59,14.62,14.58,14.62,58000.0,11.7636,11.7878,11.7555,11.7878,58000.0
2010-09-22 10:15:00,14.61,14.62,14.6,14.61,122000.0,11.7797,11.7878,11.7716,11.7797,122000.0
2010-09-22 10:20:00,14.61,14.62,14.58,14.58,105600.0,11.7797,11.7878,11.7555,11.7555,105600.0
2010-09-22 10:25:00,14.58,14.58,14.55,14.55,62800.0,11.7555,11.7555,11.7313,11.7313,62800.0
2010-09-22 10:30:00,14.55,14.55,14.51,14.53,139200.0,11.7313,11.7313,11.6991,11.7152,139200.0
2010-09-22 10:35:00,14.55,14.56,14.5,14.52,170000.0,11.7313,11.7394,11.691,11.7071,170000.0
2010-09-22 10:40:00,14.51,14.53,14.51,14.51,98400.0,11.6991,11.7152,11.6991,11.6991,98400.0
2010-09-22 10:45:00,14.51,14.55,14.51,14.54,129600.0,11.6991,11.7313,11.6991,11.7233,129600.0
2010-09-22 10:50:00,14.54,14.54,14.51,14.51,210400.0,11.7233,11.7233,11.6991,11.6991,210400.0
2010-09-22 10:55:00,14.52,14.55,14.51,14.54,81200.0,11.7071,11.7313,11.6991,11.7233,81200.0
2010-09-22 11:00:00,14.54,14.56,14.53,14.53,76800.0,11.7233,11.7394,11.7152,11.7152,76800.0
2010-09-22 11:05:00,14.54,14.54,14.5,14.51,73600.0,11.7233,11.7233,11.691,11.6991,73600.0
2010-09-22 11:10:00,14.51,14.52,14.47,14.49,145600.0,11.6991,11.7071,11.6668,11.6829,145600.0
2010-09-22 11:15:00,14.49,14.5,14.48,14.5,35200.0,11.6829,11.691,11.6749,11.691,35200.0
2010-09-22 11:20:00,14.49,14.49,14.44,14.44,158000.0,11.6829,11.6829,11.6426,11.6426,158000.0
2010-09-22 11:25:00,14.44,14.45,14.42,14.45,150400.0,11.6426,11.6507,11.6265,11.6507,150400.0
2010-09-22 11:30:00,14.45,14.46,14.44,14.46,80000.0,11.6507,11.6588,11.6426,11.6588,80000.0
2010-09-22 11:35:00,14.45,14.48,14.45,14.47,61600.0,11.6507,11.6749,11.6507,11.6668,61600.0
2010-09-22 11:40:00,14.48,14.48,14.47,14.47,117200.0,11.6749,11.6749,11.6668,11.6668,117200.0
2010-09-22 11:45:00,14.47,14.47,14.46,14.46,42400.0,11.6668,11.6668,11.6588,11.6588,42400.0
2010-09-22 11:50:00,14.46,14.48,14.46,14.48,61200.0,11.6588,11.6749,11.6588,11.6749,61200.0
2010-09-22 11:55:00,14.49,14.49,14.48,14.49,46800.0,11.6829,11.6829,11.6749,11.6829,46800.0
2010-09-22 12:00:00,14.49,14.5,14.48,14.48,91600.0,11.6829,11.691,11.6749,11.6749,91600.0
2010-09-22 12:05:00,14.48,14.49,14.47,14.49,18000.0,11.6749,11.6829,11.6668,11.6829,18000.0
2010-09-22 12:10:00,14.48,14.5,14.48,14.49,70400.0,11.6749,11.691,11.6749,11.6829,70400.0
2010-09-22 12:15:00,14.49,14.5,14.48,14.49,54000.0,11.6829,11.691,11.6749,11.6829,54000.0
2010-09-22 12:20:00,14.49,14.49,14.45,14.45,57200.0,11.6829,11.6829,11.6507,11.6507,57200.0
2010-09-22 12:25:00,14.45,14.46,14.45,14.46,68800.0,11.6507,11.6588,11.6507,11.6588,68800.0
2010-09-22 12:30:00,14.45,14.46,14.44,14.46,42800.0,11.6507,11.6588,11.6426,11.6588,42800.0
2010-09-22 12:35:00,14.46,14.46,14.43,14.43,68400.0,11.6588,11.6588,11.6346,11.6346,68400.0
2010-09-22 12:40:00,14.43,14.43,14.41,14.42,165600.0,11.6346,11.6346,11.6184,11.6265,165600.0
2010-09-22 12:45:00,14.42,14.42,14.4,14.4,26000.0,11.6265,11.6265,11.6104,11.6104,26000.0
2010-09-22 12:50:00,14.4,14.4,14.4,14.4,21600.0,11.6104,11.6104,11.6104,11.6104,21600.0
2010-09-22 12:55:00,14.41,14.42,14.41,14.41,35200.0,11.6184,11.6265,11.6184,11.6184,35200.0
2010-09-22 13:00:00,14.41,14.43,14.41,14.43,43200.0,11.6184,11.6346,11.6184,11.6346,43200.0
2010-09-22 13:05:00,14.43,14.43,14.38,14.38,209600.0,11.6346,11.6346,11.5942,11.5942,209600.0
2010-09-22 13:10:00,14.38,14.39,14.38,14.38,57200.0,11.5942,11.6023,11.5942,11.5942,57200.0
2010-09-22 13:15:00,14.38,14.38,14.36,14.38,72800.0,11.5942,11.5942,11.5781,11.5942,72800.0
2010-09-22 13:20:00,14.38,14.4,14.38,14.39,55600.0,11.5942,11.6104,11.5942,11.6023,55600.0
2010-09-22 13:25:00,14.39,14.41,14.38,14.4,33600.0,11.6023,11.6184,11.5942,11.6104,33600.0
2010-09-22 13:30:00,14.41,14.42,14.4,14.42,68800.0,11.6184,11.6265,11.6104,11.6265,68800.0
2010-09-22 13:35:00,14.42,14.43,14.42,14.43,40400.0,11.6265,11.6346,11.6265,11.6346,40400.0
2010-09-22 13:40:00,14.43,14.43,14.42,14.42,22800.0,11.6346,11.6346,11.6265,11.6265,22800.0
2010-09-22 13:45:00,14.42,14.44,14.42,14.44,49200.0,11.6265,11.6426,11.6265,11.6426,49200.0
2010-09-22 13:50:00,14.44,14.47,14.44,14.47,79200.0,11.6426,11.6668,11.6426,11.6668,79200.0
2010-09-22 13:55:00,14.46,14.47,14.45,14.45,103200.0,11.6588,11.6668,11.6507,11.6507,103200.0
2010-09-22 14:00:00,14.45,14.45,14.43,14.43,39200.0,11.6507,11.6507,11.6346,11.6346,39200.0
2010-09-22 14:05:00,14.43,14.44,14.43,14.44,78000.0,11.6346,11.6426,11.6346,11.6426,78000.0
2010-09-22 14:10:00,14.44,14.46,14.42,14.46,122000.0,11.6426,11.6588,11.6265,11.6588,122000.0
2010-09-22 14:15:00,14.45,14.46,14.43,14.43,55200.0,11.6507,11.6588,11.6346,11.6346,55200.0
2010-09-22 14:20:00,14.43,14.45,14.43,14.45,84800.0,11.6346,11.6507,11.6346,11.6507,84800.0
2010-09-22 14:25:00,14.44,14.45,14.44,14.45,22000.0,11.6426,11.6507,11.6426,11.6507,22000.0
2010-09-22 14:30:00,14.45,14.46,14.44,14.46,107600.0,11.6507,11.6588,11.6426,11.6588,107600.0
2010-09-22 14:35:00,14.46,14.49,14.46,14.47,204000.0,11.6588,11.6829,11.6588,11.6668,204000.0
2010-09-22 14:40:00,14.47,14.48,14.46,14.46,80800.0,11.6668,11.6749,11.6588,11.6588,80800.0
2010-09-22 14:45:00,14.46,14.47,14.45,14.45,53200.0,11.6588,11.6668,11.6507,11.6507,53200.0
2010-09-22 14:50:00,14.45,14.47,14.45,14.46,73600.0,11.6507,11.6668,11.6507,11.6588,73600.0
2010-09-22 14:55:00,14.46,14.47,14.45,14.47,94800.0,11.6588,11.6668,11.6507,11.6668,94800.0
2010-09-22 15:00:00,14.48,14.49,14.47,14.48,57200.0,11.6749,11.6829,11.6668,11.6749,57200.0
2010-09-22 15:05:00,14.48,14.49,14.45,14.46,115600.0,11.6749,11.6829,11.6507,11.6588,115600.0
2010-09-22 15:10:00,14.45,14.47,14.44,14.47,82400.0,11.6507,11.6668,11.6426,11.6668,82400.0
2010-09-22 15:15:00,14.46,14.47,14.44,14.44,140400.0,11.6588,11.6668,11.6426,11.6426,140400.0
2010-09-22 15:20:00,14.44,14.46,14.43,14.45,116000.0,11.6426,11.6588,11.6346,11.6507,116000.0
2010-09-22 15:25:00,14.45,14.46,14.44,14.44,84800.0,11.6507,11.6588,11.6426,11.6426,84800.0
2010-09-22 15:30:00,14.44,14.46,14.44,14.46,111200.0,11.6426,11.6588,11.6426,11.6588,111200.0
2010-09-22 15:35:00,14.46,14.47,14.45,14.46,181600.0,11.6588,11.6668,11.6507,11.6588,181600.0
2010-09-22 15:40:00,14.46,14.47,14.45,14.46,133200.0,11.6588,11.6668,11.6507,11.6588,133200.0
2010-09-22 15:45:00,14.46,14.46,14.44,14.45,210400.0,11.6588,11.6588,11.6426,11.6507,210400.0
2010-09-22 15:50:00,14.45,14.47,14.44,14.47,155600.0,11.6507,11.6668,11.6426,11.6668,155600.0
2010-09-22 15:55:00,14.47,14.48,14.47,14.48,458000.0,11.6668,11.6749,11.6668,11.6749,458000.0
2010-09-23 09:30:00,14.36,14.36,14.32,14.34,78400.0,11.5781,11.5781,11.5459,11.562,78400.0
2010-09-23 09:35:00,14.34,14.38,14.31,14.38,50000.0,11.562,11.5942,11.5378,11.5942,50000.0
2010-09-23 09:40:00,14.38,14.4,14.37,14.38,37600.0,11.5942,11.6104,11.5862,11.5942,37600.0
2010-09-23 09:45:00,14.38,14.39,14.37,14.38,10800.0,11.5942,11.6023,11.5862,11.5942,10800.0
2010-09-23 09:50:00,14.38,14.38,14.35,14.37,226000.0,11.5942,11.5942,11.5701,11.5862,226000.0
2010-09-23 09:55:00,14.36,14.37,14.33,14.33,461200.0,11.5781,11.5862,11.5539,11.5539,461200.0
2010-09-23 10:00:00,14.33,14.4,14.33,14.38,229200.0,11.5539,11.6104,11.5539,11.5942,229200.0
2010-09-23 10:05:00,14.38,14.45,14.38,14.44,83200.0,11.5942,11.6507,11.5942,11.6426,83200.0
2010-09-23 10:10:00,14.45,14.45,14.41,14.42,104800.0,11.6507,11.6507,11.6184,11.6265,104800.0
2010-09-23 10:15:00,14.42,14.42,14.38,14.4,72800.0,11.6265,11.6265,11.5942,11.6104,72800.0
2010-09-23 10:20:00,14.4,14.44,14.39,14.41,48000.0,11.6104,11.6426,11.6023,11.6184,48000.0
2010-09-23 10:25:00,14.41,14.47,14.41,14.47,75600.0,11.6184,11.6668,11.6184,11.6668,75600.0
2010-09-23 10:30:00,14.46,14.51,14.46,14.5,122400.0,11.6588,11.6991,11.6588,11.691,122400.0
2010-09-23 10:35:00,14.5,14.53,14.5,14.5,49600.0,11.691,11.7152,11.691,11.691,49600.0
2010-09-23 10:40:00,14.5,14.51,14.5,14.5,30800.0,11.691,11.6991,11.691,11.691,30800.0
2010-09-23 10:45:00,14.51,14.53,14.5,14.5,87600.0,11.6991,11.7152,11.691,11.691,87600.0
2010-09-23 10:50:00,14.5,14.51,14.47,14.48,22000.0,11.691,11.6991,11.6668,11.6749,22000.0
2010-09-23 10:55:00,14.47,14.47,14.44,14.45,25600.0,11.6668,11.6668,11.6426,11.6507,25600.0
2010-09-23 11:00:00,14.45,14.46,14.43,14.46,14800.0,11.6507,11.6588,11.6346,11.6588,14800.0
2010-09-23 11:05:00,14.46,14.46,14.45,14.46,18800.0,11.6588,11.6588,11.6507,11.6588,18800.0
2010-09-23 11:10:00,14.47,14.48,14.45,14.48,23600.0,11.6668,11.6749,11.6507,11.6749,23600.0
2010-09-23 11:15:00,14.47,14.5,14.47,14.5,76400.0,11.6668,11.691,11.6668,11.691,76400.0
2010-09-23 11:20:00,14.5,14.52,14.49,14.49,106800.0,11.691,11.7071,11.6829,11.6829,106800.0
2010-09-23 11:25:00,14.49,14.53,14.49,14.53,86400.0,11.6829,11.7152,11.6829,11.7152,86400.0
2010-09-23 11:30:00,14.53,14.57,14.53,14.57,98000.0,11.7152,11.7474,11.7152,11.7474,98000.0
2010-09-23 11:35:00,14.57,14.58,14.56,14.56,48800.0,11.7474,11.7555,11.7394,11.7394,48800.0
2010-09-23 11:40:00,14.56,14.56,14.53,14.54,16800.0,11.7394,11.7394,11.7152,11.7233,16800.0
2010-09-23 11:45:00,14.54,14.56,14.54,14.55,19200.0,11.7233,11.7394,11.7233,11.7313,19200.0
2010-09-23 11:50:00,14.55,14.55,14.53,14.55,27600.0,11.7313,11.7313,11.7152,11.7313,27600.0
2010-09-23 11:55:00,14.55,14.58,14.54,14.54,37200.0,11.7313,11.7555,11.7233,11.7233,37200.0
2010-09-23 12:00:00,14.54,14.54,14.53,14.53,16800.0,11.7233,11.7233,11.7152,11.7152,16800.0
2010-09-23 12:05:00,14.53,14.55,14.53,14.54,24800.0,11.7152,11.7313,11.7152,11.7233,24800.0
2010-09-23 12:10:00,14.54,14.55,14.54,14.54,16800.0,11.7233,11.7313,11.7233,11.7233,16800.0
2010-09-23 12:15:00,14.54,14.54,14.53,14.53,12400.0,11.7233,11.7233,11.7152,11.7152,12400.0
2010-09-23 12:20:00,14.53,14.54,14.52,14.53,38400.0,11.7152,11.7233,11.7071,11.7152,38400.0
2010-09-23 12:25:00,14.53,14.53,14.51,14.51,23600.0,11.7152,11.7152,11.6991,11.6991,23600.0
2010-09-23 12:30:00,14.52,14.52,14.51,14.51,18000.0,11.7071,11.7071,11.6991,11.6991,18000.0
2010-09-23 12:35:00,14.51,14.52,14.49,14.49,26000.0,11.6991,11.7071,11.6829,11.6829,26000.0
2010-09-23 12:40:00,14.5,14.5,14.49,14.49,19600.0,11.691,11.691,11.6829,11.6829,19600.0
2010-09-23 12:45:00,14.49,14.5,14.48,14.49,18400.0,11.6829,11.691,11.6749,11.6829,18400.0
2010-09-23 12:50:00,14.49,14.5,14.49,14.5,8800.0,11.6829,11.691,11.6829,11.691,8800.0
2010-09-23 12:55:00,14.51,14.51,14.5,14.5,10400.0,11.6991,11.6991,11.691,11.691,10400.0
2010-09-23 13:00:00,14.51,14.52,14.51,14.52,12800.0,11.6991,11.7071,11.6991,11.7071,12800.0
2010-09-23 13:05:00,14.52,14.53,14.51,14.51,10800.0,11.7071,11.7152,11.6991,11.6991,10800.0
2010-09-23 13:10:00,14.52,14.52,14.5,14.5,7200.0,11.7071,11.7071,11.691,11.691,7200.0
2010-09-23 13:15:00,14.5,14.5,14.49,14.49,15600.0,11.691,11.691,11.6829,11.6829,15600.0
2010-09-23 13:20:00,14.5,14.51,14.5,14.5,9600.0,11.691,11.6991,11.691,11.691,9600.0
2010-09-23 13:25:00,14.5,14.5,14.49,14.49,16400.0,11.691,11.691,11.6829,11.6829,16400.0
2010-09-23 13:30:00,14.49,14.49,14.49,14.49,8800.0,11.6829,11.6829,11.6829,11.6829,8800.0
2010-09-23 13:35:00,14.49,14.5,14.49,14.49,18400.0,11.6829,11.691,11.6829,11.6829,18400.0
2010-09-23 13:40:00,14.49,14.49,14.46,14.47,18000.0,11.6829,11.6829,11.6588,11.6668,18000.0
2010-09-23 13:45:00,14.47,14.47,14.43,14.43,28000.0,11.6668,11.6668,11.6346,11.6346,28000.0
2010-09-23 13:50:00,14.45,14.46,14.44,14.46,22800.0,11.6507,11.6588,11.6426,11.6588,22800.0
2010-09-23 13:55:00,14.46,14.47,14.45,14.45,9600.0,11.6588,11.6668,11.6507,11.6507,9600.0
2010-09-23 14:00:00,14.46,14.46,14.45,14.46,19600.0,11.6588,11.6588,11.6507,11.6588,19600.0
2010-09-23 14:05:00,14.46,14.47,14.45,14.47,20000.0,11.6588,11.6668,11.6507,11.6668,20000.0
2010-09-23 14:10:00,14.47,14.47,14.46,14.46,3200.0,11.6668,11.6668,11.6588,11.6588,3200.0
2010-09-23 14:15:00,14.46,14.48,14.46,14.47,20400.0,11.6588,11.6749,11.6588,11.6668,20400.0
2010-09-23 14:20:00,14.47,14.48,14.47,14.47,22400.0,11.6668,11.6749,11.6668,11.6668,22400.0
2010-09-23 14:25:00,14.48,14.48,14.46,14.46,31600.0,11.6749,11.6749,11.6588,11.6588,31600.0
2010-09-23 14:30:00,14.46,14.47,14.45,14.45,33200.0,11.6588,11.6668,11.6507,11.6507,33200.0
2010-09-23 14:35:00,14.46,14.46,14.42,14.42,30000.0,11.6588,11.6588,11.6265,11.6265,30000.0
2010-09-23 14:40:00,14.43,14.43,14.4,14.4,52800.0,11.6346,11.6346,11.6104,11.6104,52800.0
2010-09-23 14:45:00,14.4,14.41,14.39,14.4,20400.0,11.6104,11.6184,11.6023,11.6104,20400.0
2010-09-23 14:50:00,14.39,14.39,14.36,14.38,84400.0,11.6023,11.6023,11.5781,11.5942,84400.0
2010-09-23 14:55:00,14.38,14.38,14.34,14.35,54800.0,11.5942,11.5942,11.562,11.5701,54800.0
2010-09-23 15:00:00,14.35,14.36,14.35,14.36,62800.0,11.5701,11.5781,11.5701,11.5781,62800.0
2010-09-23 15:05:00,14.36,14.36,14.33,14.34,104400.0,11.5781,11.5781,11.5539,11.562,104400.0
2010-09-23 15:10:00,14.34,14.35,14.33,14.34,47600.0,11.562,11.5701,11.5539,11.562,47600.0
2010-09-23 15:15:00,14.34,14.35,14.32,14.35,58400.0,11.562,11.5701,11.5459,11.5701,58400.0
2010-09-23 15:20:00,14.35,14.35,14.34,14.35,22000.0,11.5701,11.5701,11.562,11.5701,22000.0
2010-09-23 15:25:00,14.35,14.35,14.31,14.31,47200.0,11.5701,11.5701,11.5378,11.5378,47200.0
2010-09-23 15:30:00,14.31,14.31,14.28,14.29,110800.0,11.5378,11.5378,11.5136,11.5217,110800.0
2010-09-23 15:35:00,14.28,14.3,14.27,14.29,60400.0,11.5136,11.5297,11.5056,11.5217,60400.0
2010-09-23 15:40:00,14.29,14.29,14.27,14.28,116400.0,11.5217,11.5217,11.5056,11.5136,116400.0
2010-09-23 15:45:00,14.28,14.29,14.28,14.29,105600.0,11.5136,11.5217,11.5136,11.5217,105600.0
2010-09-23 15:50:00,14.28,14.29,14.28,14.29,64000.0,11.5136,11.5217,11.5136,11.5217,64000.0
2010-09-23 15:55:00,14.29,14.31,14.29,14.31,174400.0,11.5217,11.5378,11.5217,11.5378,174400.0
2010-09-24 09:30:00,14.45,14.48,14.43,14.47,246800.0,11.6803,11.7045,11.6641,11.6964,246800.0
2010-09-24 09:35:00,14.47,14.51,14.47,14.48,41200.0,11.6964,11.7288,11.6964,11.7045,41200.0
2010-09-24 09:40:00,14.49,14.52,14.48,14.49,34000.0,11.7126,11.7368,11.7045,11.7126,34000.0
2010-09-24 09:45:00,14.5,14.53,14.47,14.47,71600.0,11.7207,11.7449,11.6964,11.6964,71600.0
2010-09-24 09:50:00,14.47,14.49,14.46,14.47,57200.0,11.6964,11.7126,11.6883,11.6964,57200.0
2010-09-24 09:55:00,14.47,14.49,14.47,14.49,71600.0,11.6964,11.7126,11.6964,11.7126,71600.0
2010-09-24 10:00:00,14.48,14.49,14.45,14.49,131200.0,11.7045,11.7126,11.6803,11.7126,131200.0
2010-09-24 10:05:00,14.49,14.52,14.49,14.5,104000.0,11.7126,11.7368,11.7126,11.7207,104000.0
2010-09-24 10:10:00,14.5,14.51,14.47,14.47,62400.0,11.7207,11.7288,11.6964,11.6964,62400.0
2010-09-24 10:15:00,14.49,14.49,14.48,14.49,49600.0,11.7126,11.7126,11.7045,11.7126,49600.0
2010-09-24 10:20:00,14.49,14.51,14.49,14.5,73600.0,11.7126,11.7288,11.7126,11.7207,73600.0
2010-09-24 10:25:00,14.51,14.53,14.5,14.51,99600.0,11.7288,11.7449,11.7207,11.7288,99600.0
2010-09-24 10:30:00,14.52,14.53,14.5,14.51,78800.0,11.7368,11.7449,11.7207,11.7288,78800.0
2010-09-24 10:35:00,14.51,14.53,14.5,14.53,68000.0,11.7288,11.7449,11.7207,11.7449,68000.0
2010-09-24 10:40:00,14.53,14.56,14.53,14.55,45600.0,11.7449,11.7692,11.7449,11.7611,45600.0
2010-09-24 10:45:00,14.54,14.58,14.54,14.56,137200.0,11.753,11.7853,11.753,11.7692,137200.0
2010-09-24 10:50:00,14.57,14.58,14.56,14.56,54800.0,11.7773,11.7853,11.7692,11.7692,54800.0
2010-09-24 10:55:00,14.56,14.56,14.55,14.56,50800.0,11.7692,11.7692,11.7611,11.7692,50800.0
2010-09-24 11:00:00,14.56,14.56,14.54,14.55,42800.0,11.7692,11.7692,11.753,11.7611,42800.0
2010-09-24 11:05:00,14.55,14.58,14.55,14.57,94800.0,11.7611,11.7853,11.7611,11.7773,94800.0
2010-09-24 11:10:00,14.57,14.58,14.56,14.58,113200.0,11.7773,11.7853,11.7692,11.7853,113200.0
2010-09-24 11:15:00,14.58,14.58,14.57,14.58,118000.0,11.7853,11.7853,11.7773,11.7853,118000.0
2010-09-24 11:20:00,14.58,14.59,14.57,14.58,101200.0,11.7853,11.7934,11.7773,11.7853,101200.0
2010-09-24 11:25:00,14.57,14.59,14.57,14.58,43600.0,11.7773,11.7934,11.7773,11.7853,43600.0
2010-09-24 11:30:00,14.58,14.59,14.58,14.58,22400.0,11.7853,11.7934,11.7853,11.7853,22400.0
2010-09-24 11:35:00,14.58,14.59,14.57,14.58,12800.0,11.7853,11.7934,11.7773,11.7853,12800.0
2010-09-24 11:40:00,14.58,14.58,14.56,14.56,24800.0,11.7853,11.7853,11.7692,11.7692,24800.0
2010-09-24 11:45:00,14.56,14.56,14.55,14.56,18400.0,11.7692,11.7692,11.7611,11.7692,18400.0
2010-09-24 11:50:00,14.56,14.58,14.56,14.57,40400.0,11.7692,11.7853,11.7692,11.7773,40400.0
2010-09-24 11:55:00,14.57,14.58,14.57,14.58,32400.0,11.7773,11.7853,11.7773,11.7853,32400.0
2010-09-24 12:00:00,14.58,14.58,14.56,14.56,39600.0,11.7853,11.7853,11.7692,11.7692,39600.0
2010-09-24 12:05:00,14.56,14.57,14.56,14.56,30400.0,11.7692,11.7773,11.7692,11.7692,30400.0
2010-09-24 12:10:00,14.56,14.57,14.56,14.57,22800.0,11.7692,11.7773,11.7692,11.7773,22800.0
2010-09-24 12:15:00,14.57,14.57,14.56,14.57,26400.0,11.7773,11.7773,11.7692,11.7773,26400.0
2010-09-24 12:20:00,14.57,14.57,14.56,14.56,19200.0,11.7773,11.7773,11.7692,11.7692,19200.0
2010-09-24 12:25:00,14.56,14.58,14.56,14.58,92000.0,11.7692,11.7853,11.7692,11.7853,92000.0
2010-09-24 12:30:00,14.58,14.59,14.58,14.58,58000.0,11.7853,11.7934,11.7853,11.7853,58000.0
2010-09-24 12:35:00,14.57,14.59,14.57,14.58,50000.0,11.7773,11.7934,11.7773,11.7853,50000.0
2010-09-24 12:40:00,14.58,14.6,14.58,14.6,63600.0,11.7853,11.8015,11.7853,11.8015,63600.0
2010-09-24 12:45:00,14.6,14.62,14.6,14.62,54400.0,11.8015,11.8177,11.8015,11.8177,54400.0
2010-09-24 12:50:00,14.62,14.62,14.61,14.61,36000.0,11.8177,11.8177,11.8096,11.8096,36000.0
2010-09-24 12:55:00,14.61,14.61,14.6,14.61,48400.0,11.8096,11.8096,11.8015,11.8096,48400.0
2010-09-24 13:00:00,14.61,14.61,14.6,14.61,34400.0,11.8096,11.8096,11.8015,11.8096,34400.0
2010-09-24 13:05:00,14.61,14.61,14.6,14.6,12800.0,11.8096,11.8096,11.8015,11.8015,12800.0
2010-09-24 13:10:00,14.6,14.62,14.6,14.62,13600.0,11.8015,11.8177,11.8015,11.8177,13600.0
2010-09-24 13:15:00,14.62,14.63,14.62,14.62,49200.0,11.8177,11.8258,11.8177,11.8177,49200.0
2010-09-24 13:20:00,14.62,14.63,14.62,14.63,15600.0,11.8177,11.8258,11.8177,11.8258,15600.0
2010-09-24 13:25:00,14.63,14.65,14.63,14.65,43600.0,11.8258,11.8419,11.8258,11.8419,43600.0
2010-09-24 13:30:00,14.65,14.67,14.64,14.67,28400.0,11.8419,11.8581,11.8338,11.8581,28400.0
2010-09-24 13:35:00,14.67,14.67,14.65,14.66,43600.0,11.8581,11.8581,11.8419,11.85,43600.0
2010-09-24 13:40:00,14.67,14.67,14.64,14.65,16000.0,11.8581,11.8581,11.8338,11.8419,16000.0
2010-09-24 13:45:00,14.64,14.65,14.63,14.65,22000.0,11.8338,11.8419,11.8258,11.8419,22000.0
2010-09-24 13:50:00,14.65,14.65,14.63,14.64,20000.0,11.8419,11.8419,11.8258,11.8338,20000.0
2010-09-24 13:55:00,14.65,14.65,14.65,14.65,14800.0,11.8419,11.8419,11.8419,11.8419,14800.0
2010-09-24 14:00:00,14.65,14.66,14.64,14.65,56800.0,11.8419,11.85,11.8338,11.8419,56800.0
2010-09-24 14:05:00,14.65,14.65,14.64,14.65,22000.0,11.8419,11.8419,11.8338,11.8419,22000.0
2010-09-24 14:10:00,14.64,14.64,14.63,14.63,48400.0,11.8338,11.8338,11.8258,11.8258,48400.0
2010-09-24 14:15:00,14.63,14.64,14.63,14.64,23200.0,11.8258,11.8338,11.8258,11.8338,23200.0
2010-09-24 14:20:00,14.64,14.64,14.63,14.64,14400.0,11.8338,11.8338,11.8258,11.8338,14400.0
2010-09-24 14:25:00,14.64,14.65,14.63,14.65,30000.0,11.8338,11.8419,11.8258,11.8419,30000.0
2010-09-24 14:30:00,14.65,14.68,14.65,14.68,39600.0,11.8419,11.8662,11.8419,11.8662,39600.0
2010-09-24 14:35:00,14.67,14.68,14.67,14.68,34000.0,11.8581,11.8662,11.8581,11.8662,34000.0
2010-09-24 14:40:00,14.68,14.68,14.67,14.68,21600.0,11.8662,11.8662,11.8581,11.8662,21600.0
2010-09-24 14:45:00,14.68,14.7,14.68,14.68,76400.0,11.8662,11.8823,11.8662,11.8662,76400.0
2010-09-24 14:50:00,14.69,14.7,14.68,14.7,62400.0,11.8743,11.8823,11.8662,11.8823,62400.0
2010-09-24 14:55:00,14.69,14.71,14.69,14.71,66000.0,11.8743,11.8904,11.8743,11.8904,66000.0
2010-09-24 15:00:00,14.71,14.71,14.69,14.7,40400.0,11.8904,11.8904,11.8743,11.8823,40400.0
2010-09-24 15:05:00,14.7,14.71,14.7,14.71,74400.0,11.8823,11.8904,11.8823,11.8904,74400.0
2010-09-24 15:10:00,14.71,14.72,14.71,14.71,64000.0,11.8904,11.8985,11.8904,11.8904,64000.0
2010-09-24 15:15:00,14.71,14.72,14.7,14.71,19600.0,11.8904,11.8985,11.8823,11.8904,19600.0
2010-09-24 15:20:00,14.71,14.71,14.71,14.71,25600.0,11.8904,11.8904,11.8904,11.8904,25600.0
2010-09-24 15:25:00,14.71,14.71,14.7,14.7,44400.0,11.8904,11.8904,11.8823,11.8823,44400.0
2010-09-24 15:30:00,14.7,14.72,14.7,14.72,32400.0,11.8823,11.8985,11.8823,11.8985,32400.0
2010-09-24 15:35:00,14.72,14.73,14.71,14.72,48400.0,11.8985,11.9066,11.8904,11.8985,48400.0
2010-09-24 15:40:00,14.72,14.73,14.71,14.71,166000.0,11.8985,11.9066,11.8904,11.8904,166000.0
2010-09-24 15:45:00,14.71,14.73,14.71,14.72,183600.0,11.8904,11.9066,11.8904,11.8985,183600.0
2010-09-24 15:50:00,14.72,14.72,14.71,14.72,286800.0,11.8985,11.8985,11.8904,11.8985,286800.0
2010-09-24 15:55:00,14.72,14.72,14.71,14.71,230400.0,11.8985,11.8985,11.8904,11.8904,230400.0
2010-09-27 09:30:00,14.71,14.73,14.67,14.7,46800.0,11.8904,11.9066,11.8581,11.8823,46800.0
2010-09-27 09:35:00,14.7,14.72,14.67,14.67,22000.0,11.8823,11.8985,11.8581,11.8581,22000.0
2010-09-27 09:40:00,14.67,14.68,14.64,14.67,60800.0,11.8581,11.8662,11.8338,11.8581,60800.0
2010-09-27 09:45:00,14.65,14.69,14.65,14.65,72800.0,11.8419,11.8743,11.8419,11.8419,72800.0
2010-09-27 09:50:00,14.65,14.69,14.64,14.69,41200.0,11.8419,11.8743,11.8338,11.8743,41200.0
2010-09-27 09:55:00,14.69,14.69,14.65,14.66,91600.0,11.8743,11.8743,11.8419,11.85,91600.0
2010-09-27 10:00:00,14.66,14.68,14.65,14.67,85200.0,11.85,11.8662,11.8419,11.8581,85200.0
2010-09-27 10:05:00,14.68,14.71,14.67,14.71,39200.0,11.8662,11.8904,11.8581,11.8904,39200.0
2010-09-27 10:10:00,14.7,14.7,14.68,14.68,24800.0,11.8823,11.8823,11.8662,11.8662,24800.0
2010-09-27 10:15:00,14.67,14.68,14.65,14.66,53200.0,11.8581,11.8662,11.8419,11.85,53200.0
2010-09-27 10:20:00,14.67,14.69,14.66,14.69,17600.0,11.8581,11.8743,11.85,11.8743,17600.0
2010-09-27 10:25:00,14.69,14.72,14.68,14.72,73600.0,11.8743,11.8985,11.8662,11.8985,73600.0
2010-09-27 10:30:00,14.71,14.72,14.7,14.7,42400.0,11.8904,11.8985,11.8823,11.8823,42400.0
2010-09-27 10:35:00,14.7,14.71,14.65,14.67,68800.0,11.8823,11.8904,11.8419,11.8581,68800.0
2010-09-27 10:40:00,14.67,14.71,14.67,14.71,34400.0,11.8581,11.8904,11.8581,11.8904,34400.0
2010-09-27 10:45:00,14.71,14.71,14.7,14.7,13600.0,11.8904,11.8904,11.8823,11.8823,13600.0
2010-09-27 10:50:00,14.7,14.7,14.69,14.7,54800.0,11.8823,11.8823,11.8743,11.8823,54800.0
2010-09-27 10:55:00,14.7,14.71,14.7,14.7,13600.0,11.8823,11.8904,11.8823,11.8823,13600.0
2010-09-27 11:00:00,14.7,14.7,14.66,14.67,62000.0,11.8823,11.8823,11.85,11.8581,62000.0
2010-09-27 11:05:00,14.67,14.67,14.66,14.66,73600.0,11.8581,11.8581,11.85,11.85,73600.0
2010-09-27 11:10:00,14.66,14.68,14.63,14.64,88800.0,11.85,11.8662,11.8258,11.8338,88800.0
2010-09-27 11:15:00,14.63,14.64,14.62,14.63,50800.0,11.8258,11.8338,11.8177,11.8258,50800.0
2010-09-27 11:20:00,14.63,14.65,14.63,14.65,10800.0,11.8258,11.8419,11.8258,11.8419,10800.0
2010-09-27 11:25:00,14.65,14.66,14.64,14.64,40000.0,11.8419,11.85,11.8338,11.8338,40000.0
2010-09-27 11:30:00,14.65,14.67,14.65,14.65,63200.0,11.8419,11.8581,11.8419,11.8419,63200.0
2010-09-27 11:35:00,14.65,14.66,14.61,14.63,91600.0,11.8419,11.85,11.8096,11.8258,91600.0
2010-09-27 11:40:00,14.62,14.63,14.61,14.62,20400.0,11.8177,11.8258,11.8096,11.8177,20400.0
2010-09-27 11:45:00,14.62,14.63,14.62,14.63,45200.0,11.8177,11.8258,11.8177,11.8258,45200.0
2010-09-27 11:50:00,14.63,14.63,14.63,14.63,26400.0,11.8258,11.8258,11.8258,11.8258,26400.0
2010-09-27 11:55:00,14.63,14.65,14.63,14.65,41600.0,11.8258,11.8419,11.8258,11.8419,41600.0
2010-09-27 12:00:00,14.65,14.67,14.65,14.66,47600.0,11.8419,11.8581,11.8419,11.85,47600.0
2010-09-27 12:05:00,14.66,14.66,14.65,14.65,27600.0,11.85,11.85,11.8419,11.8419,27600.0
2010-09-27 12:10:00,14.65,14.65,14.62,14.63,147200.0,11.8419,11.8419,11.8177,11.8258,147200.0
2010-09-27 12:15:00,14.63,14.63,14.62,14.63,86400.0,11.8258,11.8258,11.8177,11.8258,86400.0
2010-09-27 12:20:00,14.62,14.63,14.6,14.6,64000.0,11.8177,11.8258,11.8015,11.8015,64000.0
2010-09-27 12:25:00,14.61,14.62,14.61,14.62,24400.0,11.8096,11.8177,11.8096,11.8177,24400.0
2010-09-27 12:30:00,14.62,14.62,14.6,14.61,29600.0,11.8177,11.8177,11.8015,11.8096,29600.0
2010-09-27 12:35:00,14.61,14.62,14.61,14.62,38400.0,11.8096,11.8177,11.8096,11.8177,38400.0
2010-09-27 12:40:00,14.62,14.62,14.61,14.62,32000.0,11.8177,11.8177,11.8096,11.8177,32000.0
2010-09-27 12:45:00,14.62,14.63,14.61,14.63,38400.0,11.8177,11.8258,11.8096,11.8258,38400.0
2010-09-27 12:50:00,14.63,14.63,14.62,14.62,40400.0,11.8258,11.8258,11.8177,11.8177,40400.0
2010-09-27 12:55:00,14.63,14.63,14.62,14.62,33200.0,11.8258,11.8258,11.8177,11.8177,33200.0
2010-09-27 13:00:00,14.62,14.63,14.6,14.63,34000.0,11.8177,11.8258,11.8015,11.8258,34000.0
2010-09-27 13:05:00,14.63,14.65,14.63,14.64,18400.0,11.8258,11.8419,11.8258,11.8338,18400.0
2010-09-27 13:10:00,14.64,14.65,14.63,14.65,20400.0,11.8338,11.8419,11.8258,11.8419,20400.0
2010-09-27 13:15:00,14.65,14.65,14.65,14.65,27200.0,11.8419,11.8419,11.8419,11.8419,27200.0
2010-09-27 13:20:00,14.65,14.66,14.64,14.65,14400.0,11.8419,11.85,11.8338,11.8419,14400.0
2010-09-27 13:25:00,14.65,14.66,14.65,14.66,16000.0,11.8419,11.85,11.8419,11.85,16000.0
2010-09-27 13:30:00,14.66,14.67,14.65,14.67,16000.0,11.85,11.8581,11.8419,11.8581,16000.0
2010-09-27 13:35:00,14.67,14.67,14.67,14.67,9200.0,11.8581,11.8581,11.8581,11.8581,9200.0
2010-09-27 13:40:00,14.68,14.71,14.68,14.69,84000.0,11.8662,11.8904,11.8662,11.8743,84000.0
2010-09-27 13:45:00,14.69,14.72,14.69,14.72,47600.0,11.8743,11.8985,11.8743,11.8985,47600.0
2010-09-27 13:50:00,14.72,14.73,14.72,14.73,22400.0,11.8985,11.9066,11.8985,11.9066,22400.0
2010-09-27 13:55:00,14.72,14.74,14.72,14.73,12800.0,11.8985,11.9147,11.8985,11.9066,12800.0
2010-09-27 14:00:00,14.73,14.73,14.73,14.73,16000.0,11.9066,11.9066,11.9066,11.9066,16000.0
2010-09-27 14:05:00,14.73,14.73,14.72,14.72,18800.0,11.9066,11.9066,11.8985,11.8985,18800.0
2010-09-27 14:10:00,14.72,14.72,14.71,14.71,19600.0,11.8985,11.8985,11.8904,11.8904,19600.0
2010-09-27 14:15:00,14.72,14.73,14.71,14.73,34000.0,11.8985,11.9066,11.8904,11.9066,34000.0
2010-09-27 14:20:00,14.73,14.74,14.73,14.73,19600.0,11.9066,11.9147,11.9066,11.9066,19600.0
2010-09-27 14:25:00,14.73,14.74,14.73,14.74,17200.0,11.9066,11.9147,11.9066,11.9147,17200.0
2010-09-27 14:30:00,14.74,14.75,14.73,14.73,38400.0,11.9147,11.9228,11.9066,11.9066,38400.0
2010-09-27 14:35:00,14.73,14.74,14.73,14.74,25200.0,11.9066,11.9147,11.9066,11.9147,25200.0
2010-09-27 14:40:00,14.74,14.75,14.74,14.74,21200.0,11.9147,11.9228,11.9147,11.9147,21200.0
2010-09-27 14:45:00,14.75,14.75,14.73,14.74,18000.0,11.9228,11.9228,11.9066,11.9147,18000.0
2010-09-27 14:50:00,14.74,14.74,14.72,14.73,34000.0,11.9147,11.9147,11.8985,11.9066,34000.0
2010-09-27 14:55:00,14.73,14.74,14.71,14.71,32800.0,11.9066,11.9147,11.8904,11.8904,32800.0
2010-09-27 15:00:00,14.71,14.71,14.7,14.7,16400.0,11.8904,11.8904,11.8823,11.8823,16400.0
2010-09-27 15:05:00,14.71,14.72,14.7,14.72,72800.0,11.8904,11.8985,11.8823,11.8985,72800.0
2010-09-27 15:10:00,14.72,14.72,14.71,14.72,28400.0,11.8985,11.8985,11.8904,11.8985,28400.0
2010-09-27 15:15:00,14.71,14.72,14.7,14.72,55600.0,11.8904,11.8985,11.8823,11.8985,55600.0
2010-09-27 15:20:00,14.72,14.73,14.72,14.72,32800.0,11.8985,11.9066,11.8985,11.8985,32800.0
2010-09-27 15:25:00,14.72,14.72,14.71,14.72,40800.0,11.8985,11.8985,11.8904,11.8985,40800.0
2010-09-27 15:30:00,14.72,14.72,14.7,14.71,40400.0,11.8985,11.8985,11.8823,11.8904,40400.0
2010-09-27 15:35:00,14.71,14.71,14.69,14.69,55200.0,11.8904,11.8904,11.8743,11.8743,55200.0
2010-09-27 15:40:00,14.68,14.69,14.67,14.68,92800.0,11.8662,11.8743,11.8581,11.8662,92800.0
2010-09-27 15:45:00,14.68,14.68,14.65,14.66,67600.0,11.8662,11.8662,11.8419,11.85,67600.0
2010-09-27 15:50:00,14.66,14.66,14.65,14.65,123600.0,11.85,11.85,11.8419,11.8419,123600.0
2010-09-27 15:55:00,14.65,14.69,14.64,14.68,854400.0,11.8419,11.8743,11.8338,11.8662,854400.0
2010-09-28 09:30:00,14.71,14.71,14.65,14.68,26800.0,11.8904,11.8904,11.8419,11.8662,26800.0
2010-09-28 09:35:00,14.65,14.65,14.58,14.58,74400.0,11.8419,11.8419,11.7853,11.7853,74400.0
2010-09-28 09:40:00,14.57,14.57,14.51,14.52,63600.0,11.7773,11.7773,11.7288,11.7368,63600.0
2010-09-28 09:45:00,14.5,14.52,14.47,14.52,92800.0,11.7207,11.7368,11.6964,11.7368,92800.0
2010-09-28 09:50:00,14.52,14.55,14.52,14.53,31600.0,11.7368,11.7611,11.7368,11.7449,31600.0
2010-09-28 09:55:00,14.53,14.56,14.53,14.55,89600.0,11.7449,11.7692,11.7449,11.7611,89600.0
2010-09-28 10:00:00,14.55,14.55,14.44,14.49,295600.0,11.7611,11.7611,11.6722,11.7126,295600.0
2010-09-28 10:05:00,14.47,14.48,14.44,14.46,107200.0,11.6964,11.7045,11.6722,11.6883,107200.0
2010-09-28 10:10:00,14.47,14.49,14.46,14.49,59600.0,11.6964,11.7126,11.6883,11.7126,59600.0
2010-09-28 10:15:00,14.47,14.52,14.46,14.52,32400.0,11.6964,11.7368,11.6883,11.7368,32400.0
2010-09-28 10:20:00,14.52,14.55,14.51,14.55,20400.0,11.7368,11.7611,11.7288,11.7611,20400.0
2010-09-28 10:25:00,14.56,14.62,14.55,14.58,175200.0,11.7692,11.8177,11.7611,11.7853,175200.0
2010-09-28 10:30:00,14.58,14.63,14.58,14.61,115600.0,11.7853,11.8258,11.7853,11.8096,115600.0
2010-09-28 10:35:00,14.61,14.61,14.59,14.59,31600.0,11.8096,11.8096,11.7934,11.7934,31600.0
2010-09-28 10:40:00,14.58,14.61,14.58,14.58,36400.0,11.7853,11.8096,11.7853,11.7853,36400.0
2010-09-28 10:45:00,14.59,14.6,14.59,14.59,82800.0,11.7934,11.8015,11.7934,11.7934,82800.0
2010-09-28 10:50:00,14.59,14.6,14.59,14.6,64800.0,11.7934,11.8015,11.7934,11.8015,64800.0
2010-09-28 10:55:00,14.6,14.62,14.6,14.62,34000.0,11.8015,11.8177,11.8015,11.8177,34000.0
2010-09-28 11:00:00,14.62,14.65,14.62,14.63,34800.0,11.8177,11.8419,11.8177,11.8258,34800.0
2010-09-28 11:05:00,14.61,14.61,14.59,14.59,39200.0,11.8096,11.8096,11.7934,11.7934,39200.0
2010-09-28 11:10:00,14.59,14.6,14.59,14.59,24000.0,11.7934,11.8015,11.7934,11.7934,24000.0
2010-09-28 11:15:00,14.59,14.62,14.59,14.62,44400.0,11.7934,11.8177,11.7934,11.8177,44400.0
2010-09-28 11:20:00,14.62,14.64,14.62,14.64,26800.0,11.8177,11.8338,11.8177,11.8338,26800.0
2010-09-28 11:25:00,14.64,14.66,14.62,14.66,128400.0,11.8338,11.85,11.8177,11.85,128400.0
2010-09-28 11:30:00,14.66,14.69,14.66,14.68,91600.0,11.85,11.8743,11.85,11.8662,91600.0
2010-09-28 11:35:00,14.68,14.69,14.68,14.68,31600.0,11.8662,11.8743,11.8662,11.8662,31600.0
2010-09-28 11:40:00,14.67,14.69,14.65,14.66,38400.0,11.8581,11.8743,11.8419,11.85,38400.0
2010-09-28 11:45:00,14.65,14.66,14.64,14.65,10800.0,11.8419,11.85,11.8338,11.8419,10800.0
2010-09-28 11:50:00,14.64,14.64,14.62,14.62,23200.0,11.8338,11.8338,11.8177,11.8177,23200.0
2010-09-28 11:55:00,14.62,14.63,14.62,14.63,15600.0,11.8177,11.8258,11.8177,11.8258,15600.0
2010-09-28 12:00:00,14.63,14.63,14.61,14.61,16400.0,11.8258,11.8258,11.8096,11.8096,16400.0
2010-09-28 12:05:00,14.61,14.63,14.61,14.62,22400.0,11.8096,11.8258,11.8096,11.8177,22400.0
2010-09-28 12:10:00,14.63,14.65,14.62,14.64,17200.0,11.8258,11.8419,11.8177,11.8338,17200.0
2010-09-28 12:15:00,14.64,14.66,14.63,14.65,18400.0,11.8338,11.85,11.8258,11.8419,18400.0
2010-09-28 12:20:00,14.66,14.68,14.66,14.67,22000.0,11.85,11.8662,11.85,11.8581,22000.0
2010-09-28 12:25:00,14.68,14.68,14.63,14.65,64000.0,11.8662,11.8662,11.8258,11.8419,64000.0
2010-09-28 12:30:00,14.65,14.65,14.63,14.64,14800.0,11.8419,11.8419,11.8258,11.8338,14800.0
2010-09-28 12:35:00,14.65,14.66,14.65,14.66,19200.0,11.8419,11.85,11.8419,11.85,19200.0
2010-09-28 12:40:00,14.65,14.67,14.65,14.67,12000.0,11.8419,11.8581,11.8419,11.8581,12000.0
2010-09-28 12:45:00,14.66,14.68,14.66,14.67,15200.0,11.85,11.8662,11.85,11.8581,15200.0
2010-09-28 12:50:00,14.66,14.67,14.65,14.66,14800.0,11.85,11.8581,11.8419,11.85,14800.0
2010-09-28 12:55:00,14.66,14.67,14.66,14.67,42400.0,11.85,11.8581,11.85,11.8581,42400.0
2010-09-28 13:00:00,14.67,14.68,14.65,14.65,54000.0,11.8581,11.8662,11.8419,11.8419,54000.0
2010-09-28 13:05:00,14.65,14.65,14.62,14.63,38400.0,11.8419,11.8419,11.8177,11.8258,38400.0
2010-09-28 13:10:00,14.63,14.65,14.63,14.65,46800.0,11.8258,11.8419,11.8258,11.8419,46800.0
2010-09-28 13:15:00,14.65,14.66,14.65,14.65,11600.0,11.8419,11.85,11.8419,11.8419,11600.0
2010-09-28 13:20:00,14.65,14.66,14.65,14.65,8000.0,11.8419,11.85,11.8419,11.8419,8000.0
2010-09-28 13:25:00,14.66,14.66,14.65,14.65,45600.0,11.85,11.85,11.8419,11.8419,45600.0
2010-09-28 13:30:00,14.66,14.67,14.66,14.67,33600.0,11.85,11.8581,11.85,11.8581,33600.0
2010-09-28 13:35:00,14.67,14.68,14.67,14.68,49600.0,11.8581,11.8662,11.8581,11.8662,49600.0
2010-09-28 13:40:00,14.67,14.67,14.66,14.67,40400.0,11.8581,11.8581,11.85,11.8581,40400.0
2010-09-28 13:45:00,14.67,14.67,14.65,14.66,44400.0,11.8581,11.8581,11.8419,11.85,44400.0
2010-09-28 13:50:00,14.66,14.7,14.66,14.7,78000.0,11.85,11.8823,11.85,11.8823,78000.0
2010-09-28 13:55:00,14.7,14.72,14.7,14.71,50000.0,11.8823,11.8985,11.8823,11.8904,50000.0
2010-09-28 14:00:00,14.71,14.71,14.7,14.71,28800.0,11.8904,11.8904,11.8823,11.8904,28800.0
2010-09-28 14:05:00,14.71,14.71,14.7,14.7,34400.0,11.8904,11.8904,11.8823,11.8823,34400.0
2010-09-28 14:10:00,14.7,14.72,14.7,14.71,59200.0,11.8823,11.8985,11.8823,11.8904,59200.0
2010-09-28 14:15:00,14.71,14.72,14.7,14.71,28000.0,11.8904,11.8985,11.8823,11.8904,28000.0
2010-09-28 14:20:00,14.71,14.72,14.69,14.69,77200.0,11.8904,11.8985,11.8743,11.8743,77200.0
2010-09-28 14:25:00,14.69,14.7,14.67,14.67,58000.0,11.8743,11.8823,11.8581,11.8581,58000.0
2010-09-28 14:30:00,14.67,14.68,14.66,14.68,47200.0,11.8581,11.8662,11.85,11.8662,47200.0
2010-09-28 14:35:00,14.67,14.68,14.63,14.65,82400.0,11.8581,11.8662,11.8258,11.8419,82400.0
2010-09-28 14:40:00,14.65,14.67,14.63,14.64,42400.0,11.8419,11.8581,11.8258,11.8338,42400.0
2010-09-28 14:45:00,14.63,14.64,14.58,14.61,76800.0,11.8258,11.8338,11.7853,11.8096,76800.0
2010-09-28 14:50:00,14.61,14.62,14.59,14.61,50000.0,11.8096,11.8177,11.7934,11.8096,50000.0
2010-09-28 14:55:00,14.61,14.63,14.59,14.62,85200.0,11.8096,11.8258,11.7934,11.8177,85200.0
2010-09-28 15:00:00,14.62,14.62,14.61,14.62,36000.0,11.8177,11.8177,11.8096,11.8177,36000.0
2010-09-28 15:05:00,14.62,14.65,14.61,14.65,33600.0,11.8177,11.8419,11.8096,11.8419,33600.0
2010-09-28 15:10:00,14.65,14.67,14.63,14.65,66800.0,11.8419,11.8581,11.8258,11.8419,66800.0
2010-09-28 15:15:00,14.66,14.7,14.65,14.69,53600.0,11.85,11.8823,11.8419,11.8743,53600.0
2010-09-28 15:20:00,14.69,14.7,14.69,14.69,19200.0,11.8743,11.8823,11.8743,11.8743,19200.0
2010-09-28 15:25:00,14.69,14.71,14.69,14.69,28400.0,11.8743,11.8904,11.8743,11.8743,28400.0
2010-09-28 15:30:00,14.69,14.73,14.69,14.73,41200.0,11.8743,11.9066,11.8743,11.9066,41200.0
2010-09-28 15:35:00,14.73,14.75,14.72,14.75,58800.0,11.9066,11.9228,11.8985,11.9228,58800.0
2010-09-28 15:40:00,14.76,14.78,14.75,14.77,124000.0,11.9308,11.947,11.9228,11.9389,124000.0
2010-09-28 15:45:00,14.77,14.81,14.77,14.81,255200.0,11.9389,11.9713,11.9389,11.9713,255200.0
2010-09-28 15:50:00,14.81,14.84,14.81,14.82,151600.0,11.9713,11.9955,11.9713,11.9793,151600.0
2010-09-28 15:55:00,14.83,14.83,14.8,14.8,133600.0,11.9874,11.9874,11.9632,11.9632,133600.0
2010-09-29 09:30:00,14.78,14.78,14.72,14.74,43200.0,11.947,11.947,11.8985,11.9147,43200.0
2010-09-29 09:35:00,14.74,14.81,14.73,14.79,26800.0,11.9147,11.9713,11.9066,11.9551,26800.0
2010-09-29 09:40:00,14.79,14.85,14.79,14.84,35200.0,11.9551,12.0036,11.9551,11.9955,35200.0
2010-09-29 09:45:00,14.83,14.85,14.8,14.81,77200.0,11.9874,12.0036,11.9632,11.9713,77200.0
2010-09-29 09:50:00,14.8,14.8,14.77,14.77,68400.0,11.9632,11.9632,11.9389,11.9389,68400.0
2010-09-29 09:55:00,14.77,14.79,14.76,14.76,45200.0,11.9389,11.9551,11.9308,11.9308,45200.0
2010-09-29 10:00:00,14.77,14.82,14.77,14.81,29200.0,11.9389,11.9793,11.9389,11.9713,29200.0
2010-09-29 10:05:00,14.82,14.83,14.81,14.82,35200.0,11.9793,11.9874,11.9713,11.9793,35200.0
2010-09-29 10:10:00,14.82,14.82,14.81,14.82,11200.0,11.9793,11.9793,11.9713,11.9793,11200.0
2010-09-29 10:15:00,14.82,14.82,14.76,14.76,42000.0,11.9793,11.9793,11.9308,11.9308,42000.0
2010-09-29 10:20:00,14.75,14.78,14.73,14.76,36800.0,11.9228,11.947,11.9066,11.9308,36800.0
2010-09-29 10:25:00,14.76,14.77,14.74,14.77,11600.0,11.9308,11.9389,11.9147,11.9389,11600.0
2010-09-29 10:30:00,14.78,14.81,14.78,14.8,30800.0,11.947,11.9713,11.947,11.9632,30800.0
2010-09-29 10:35:00,14.8,14.8,14.77,14.77,5200.0,11.9632,11.9632,11.9389,11.9389,5200.0
2010-09-29 10:40:00,14.78,14.8,14.76,14.77,19200.0,11.947,11.9632,11.9308,11.9389,19200.0
2010-09-29 10:45:00,14.76,14.79,14.74,14.78,22800.0,11.9308,11.9551,11.9147,11.947,22800.0
2010-09-29 10:50:00,14.78,14.79,14.77,14.79,16000.0,11.947,11.9551,11.9389,11.9551,16000.0
2010-09-29 10:55:00,14.78,14.79,14.75,14.79,45600.0,11.947,11.9551,11.9228,11.9551,45600.0
2010-09-29 11:00:00,14.78,14.81,14.78,14.8,18400.0,11.947,11.9713,11.947,11.9632,18400.0
2010-09-29 11:05:00,14.81,14.82,14.8,14.81,35200.0,11.9713,11.9793,11.9632,11.9713,35200.0
2010-09-29 11:10:00,14.8,14.81,14.8,14.81,20800.0,11.9632,11.9713,11.9632,11.9713,20800.0
2010-09-29 11:15:00,14.8,14.8,14.79,14.79,9600.0,11.9632,11.9632,11.9551,11.9551,9600.0
2010-09-29 11:20:00,14.8,14.83,14.8,14.82,38400.0,11.9632,11.9874,11.9632,11.9793,38400.0
2010-09-29 11:25:00,14.82,14.83,14.81,14.82,9600.0,11.9793,11.9874,11.9713,11.9793,9600.0
2010-09-29 11:30:00,14.82,14.83,14.82,14.82,29200.0,11.9793,11.9874,11.9793,11.9793,29200.0
2010-09-29 11:35:00,14.82,14.89,14.82,14.89,102800.0,11.9793,12.0359,11.9793,12.0359,102800.0
2010-09-29 11:40:00,14.88,14.88,14.87,14.87,20800.0,12.0278,12.0278,12.0198,12.0198,20800.0
2010-09-29 11:45:00,14.87,14.88,14.86,14.87,21600.0,12.0198,12.0278,12.0117,12.0198,21600.0
2010-09-29 11:50:00,14.86,14.87,14.86,14.87,14800.0,12.0117,12.0198,12.0117,12.0198,14800.0
2010-09-29 11:55:00,14.87,14.89,14.87,14.87,26800.0,12.0198,12.0359,12.0198,12.0198,26800.0
2010-09-29 12:00:00,14.88,14.88,14.86,14.87,28800.0,12.0278,12.0278,12.0117,12.0198,28800.0
2010-09-29 12:05:00,14.87,14.88,14.87,14.88,8000.0,12.0198,12.0278,12.0198,12.0278,8000.0
2010-09-29 12:10:00,14.88,14.88,14.87,14.88,9200.0,12.0278,12.0278,12.0198,12.0278,9200.0
2010-09-29 12:15:00,14.88,14.89,14.88,14.88,12000.0,12.0278,12.0359,12.0278,12.0278,12000.0
2010-09-29 12:20:00,14.88,14.91,14.88,14.91,27600.0,12.0278,12.0521,12.0278,12.0521,27600.0
2010-09-29 12:25:00,14.92,14.92,14.9,14.9,21200.0,12.0602,12.0602,12.044,12.044,21200.0
2010-09-29 12:30:00,14.9,14.9,14.87,14.87,39600.0,12.044,12.044,12.0198,12.0198,39600.0
2010-09-29 12:35:00,14.87,14.89,14.86,14.89,23600.0,12.0198,12.0359,12.0117,12.0359,23600.0
2010-09-29 12:40:00,14.88,14.88,14.87,14.87,6400.0,12.0278,12.0278,12.0198,12.0198,6400.0
2010-09-29 12:45:00,14.87,14.87,14.87,14.87,7600.0,12.0198,12.0198,12.0198,12.0198,7600.0
2010-09-29 12:50:00,14.88,14.9,14.87,14.9,20000.0,12.0278,12.044,12.0198,12.044,20000.0
2010-09-29 12:55:00,14.9,14.9,14.88,14.88,4800.0,12.044,12.044,12.0278,12.0278,4800.0
2010-09-29 13:00:00,14.88,14.89,14.88,14.89,8000.0,12.0278,12.0359,12.0278,12.0359,8000.0
2010-09-29 13:05:00,14.88,14.88,14.86,14.86,17200.0,12.0278,12.0278,12.0117,12.0117,17200.0
2010-09-29 13:10:00,14.86,14.87,14.85,14.86,14000.0,12.0117,12.0198,12.0036,12.0117,14000.0
2010-09-29 13:15:00,14.86,14.87,14.86,14.87,2400.0,12.0117,12.0198,12.0117,12.0198,2400.0
2010-09-29 13:20:00,14.87,14.87,14.86,14.86,14000.0,12.0198,12.0198,12.0117,12.0117,14000.0
2010-09-29 13:25:00,14.87,14.87,14.86,14.86,4400.0,12.0198,12.0198,12.0117,12.0117,4400.0
2010-09-29 13:30:00,14.86,14.87,14.86,14.87,8800.0,12.0117,12.0198,12.0117,12.0198,8800.0
2010-09-29 13:35:00,14.87,14.87,14.83,14.83,28800.0,12.0198,12.0198,11.9874,11.9874,28800.0
2010-09-29 13:40:00,14.84,14.84,14.83,14.84,28800.0,11.9955,11.9955,11.9874,11.9955,28800.0
2010-09-29 13:45:00,14.85,14.86,14.84,14.85,22000.0,12.0036,12.0117,11.9955,12.0036,22000.0
2010-09-29 13:50:00,14.85,14.86,14.85,14.85,19200.0,12.0036,12.0117,12.0036,12.0036,19200.0
2010-09-29 13:55:00,14.86,14.88,14.86,14.87,24800.0,12.0117,12.0278,12.0117,12.0198,24800.0
2010-09-29 14:00:00,14.87,14.88,14.87,14.88,21200.0,12.0198,12.0278,12.0198,12.0278,21200.0
2010-09-29 14:05:00,14.88,14.88,14.87,14.88,18000.0,12.0278,12.0278,12.0198,12.0278,18000.0
2010-09-29 14:10:00,14.88,14.89,14.88,14.88,40400.0,12.0278,12.0359,12.0278,12.0278,40400.0
2010-09-29 14:15:00,14.89,14.89,14.88,14.88,24800.0,12.0359,12.0359,12.0278,12.0278,24800.0
2010-09-29 14:20:00,14.88,14.89,14.88,14.88,24000.0,12.0278,12.0359,12.0278,12.0278,24000.0
2010-09-29 14:25:00,14.88,14.89,14.86,14.86,14800.0,12.0278,12.0359,12.0117,12.0117,14800.0
2010-09-29 14:30:00,14.86,14.87,14.86,14.87,10400.0,12.0117,12.0198,12.0117,12.0198,10400.0
2010-09-29 14:35:00,14.86,14.86,14.85,14.86,8400.0,12.0117,12.0117,12.0036,12.0117,8400.0
2010-09-29 14:40:00,14.87,14.89,14.87,14.89,14000.0,12.0198,12.0359,12.0198,12.0359,14000.0
2010-09-29 14:45:00,14.89,14.9,14.87,14.87,36000.0,12.0359,12.044,12.0198,12.0198,36000.0
2010-09-29 14:50:00,14.88,14.88,14.86,14.88,19200.0,12.0278,12.0278,12.0117,12.0278,19200.0
2010-09-29 14:55:00,14.88,14.89,14.88,14.89,22800.0,12.0278,12.0359,12.0278,12.0359,22800.0
2010-09-29 15:00:00,14.89,14.89,14.87,14.88,11200.0,12.0359,12.0359,12.0198,12.0278,11200.0
2010-09-29 15:05:00,14.87,14.87,14.83,14.83,70800.0,12.0198,12.0198,11.9874,11.9874,70800.0
2010-09-29 15:10:00,14.83,14.83,14.81,14.82,21600.0,11.9874,11.9874,11.9713,11.9793,21600.0
2010-09-29 15:15:00,14.82,14.82,14.8,14.81,38000.0,11.9793,11.9793,11.9632,11.9713,38000.0
2010-09-29 15:20:00,14.83,14.85,14.82,14.85,16000.0,11.9874,12.0036,11.9793,12.0036,16000.0
2010-09-29 15:25:00,14.86,14.86,14.83,14.84,13600.0,12.0117,12.0117,11.9874,11.9955,13600.0
2010-09-29 15:30:00,14.84,14.85,14.81,14.82,32000.0,11.9955,12.0036,11.9713,11.9793,32000.0
2010-09-29 15:35:00,14.82,14.83,14.81,14.83,10400.0,11.9793,11.9874,11.9713,11.9874,10400.0
2010-09-29 15:40:00,14.83,14.83,14.79,14.79,61200.0,11.9874,11.9874,11.9551,11.9551,61200.0
2010-09-29 15:45:00,14.8,14.87,14.79,14.87,62800.0,11.9632,12.0198,11.9551,12.0198,62800.0
2010-09-29 15:50:00,14.87,14.87,14.84,14.84,48000.0,12.0198,12.0198,11.9955,11.9955,48000.0
2010-09-29 15:55:00,14.84,14.86,14.84,14.85,98800.0,11.9955,12.0117,11.9955,12.0036,98800.0
2010-09-30 09:30:00,14.96,14.99,14.94,14.98,97600.0,12.0925,12.1168,12.0763,12.1087,97600.0
2010-09-30 09:35:00,14.98,14.98,14.93,14.93,22800.0,12.1087,12.1087,12.0683,12.0683,22800.0
2010-09-30 09:40:00,14.93,14.99,14.9,14.99,187600.0,12.0683,12.1168,12.044,12.1168,187600.0
2010-09-30 09:45:00,14.99,15.01,14.97,14.97,166000.0,12.1168,12.1329,12.1006,12.1006,166000.0
2010-09-30 09:50:00,14.97,14.98,14.94,14.98,104400.0,12.1006,12.1087,12.0763,12.1087,104400.0
2010-09-30 09:55:00,14.98,14.99,14.96,14.96,74000.0,12.1087,12.1168,12.0925,12.0925,74000.0
2010-09-30 10:00:00,14.97,14.97,14.89,14.91,58800.0,12.1006,12.1006,12.0359,12.0521,58800.0
2010-09-30 10:05:00,14.9,14.93,14.9,14.92,42400.0,12.044,12.0683,12.044,12.0602,42400.0
2010-09-30 10:10:00,14.92,14.93,14.85,14.9,223600.0,12.0602,12.0683,12.0036,12.044,223600.0
2010-09-30 10:15:00,14.9,14.93,14.89,14.9,206000.0,12.044,12.0683,12.0359,12.044,206000.0
2010-09-30 10:20:00,14.9,14.9,14.86,14.87,70400.0,12.044,12.044,12.0117,12.0198,70400.0
2010-09-30 10:25:00,14.87,14.9,14.87,14.88,56800.0,12.0198,12.044,12.0198,12.0278,56800.0
2010-09-30 10:30:00,14.89,14.92,14.89,14.92,26400.0,12.0359,12.0602,12.0359,12.0602,26400.0
2010-09-30 10:35:00,14.92,14.94,14.9,14.9,51600.0,12.0602,12.0763,12.044,12.044,51600.0
2010-09-30 10:40:00,14.9,14.93,14.9,14.93,64400.0,12.044,12.0683,12.044,12.0683,64400.0
2010-09-30 10:45:00,14.93,14.93,14.87,14.88,120800.0,12.0683,12.0683,12.0198,12.0278,120800.0
2010-09-30 10:50:00,14.88,14.9,14.86,14.86,104400.0,12.0278,12.044,12.0117,12.0117,104400.0
2010-09-30 10:55:00,14.86,14.86,14.81,14.81,97600.0,12.0117,12.0117,11.9713,11.9713,97600.0
2010-09-30 11:00:00,14.81,14.81,14.77,14.79,163600.0,11.9713,11.9713,11.9389,11.9551,163600.0
2010-09-30 11:05:00,14.79,14.8,14.74,14.74,69600.0,11.9551,11.9632,11.9147,11.9147,69600.0
2010-09-30 11:10:00,14.75,14.78,14.74,14.76,104000.0,11.9228,11.947,11.9147,11.9308,104000.0
2010-09-30 11:15:00,14.76,14.76,14.73,14.76,112800.0,11.9308,11.9308,11.9066,11.9308,112800.0
2010-09-30 11:20:00,14.76,14.76,14.71,14.71,220400.0,11.9308,11.9308,11.8904,11.8904,220400.0
2010-09-30 11:25:00,14.71,14.72,14.68,14.71,153600.0,11.8904,11.8985,11.8662,11.8904,153600.0
2010-09-30 11:30:00,14.7,14.71,14.69,14.69,61600.0,11.8823,11.8904,11.8743,11.8743,61600.0
2010-09-30 11:35:00,14.69,14.7,14.65,14.69,131200.0,11.8743,11.8823,11.8419,11.8743,131200.0
2010-09-30 11:40:00,14.7,14.73,14.69,14.72,67600.0,11.8823,11.9066,11.8743,11.8985,67600.0
2010-09-30 11:45:00,14.73,14.76,14.72,14.76,49600.0,11.9066,11.9308,11.8985,11.9308,49600.0
2010-09-30 11:50:00,14.75,14.75,14.72,14.73,49600.0,11.9228,11.9228,11.8985,11.9066,49600.0
2010-09-30 11:55:00,14.73,14.74,14.72,14.73,51200.0,11.9066,11.9147,11.8985,11.9066,51200.0
2010-09-30 12:00:00,14.74,14.74,14.68,14.69,38000.0,11.9147,11.9147,11.8662,11.8743,38000.0
2010-09-30 12:05:00,14.69,14.69,14.65,14.68,39200.0,11.8743,11.8743,11.8419,11.8662,39200.0
2010-09-30 12:10:00,14.68,14.68,14.65,14.67,38800.0,11.8662,11.8662,11.8419,11.8581,38800.0
2010-09-30 12:15:00,14.67,14.69,14.67,14.69,30800.0,11.8581,11.8743,11.8581,11.8743,30800.0
2010-09-30 12:20:00,14.69,14.71,14.68,14.69,40400.0,11.8743,11.8904,11.8662,11.8743,40400.0
2010-09-30 12:25:00,14.7,14.7,14.68,14.68,16400.0,11.8823,11.8823,11.8662,11.8662,16400.0
2010-09-30 12:30:00,14.67,14.72,14.67,14.72,14400.0,11.8581,11.8985,11.8581,11.8985,14400.0
2010-09-30 12:35:00,14.72,14.75,14.72,14.74,29600.0,11.8985,11.9228,11.8985,11.9147,29600.0
2010-09-30 12:40:00,14.74,14.76,14.74,14.74,28400.0,11.9147,11.9308,11.9147,11.9147,28400.0
2010-09-30 12:45:00,14.75,14.77,14.74,14.74,34800.0,11.9228,11.9389,11.9147,11.9147,34800.0
2010-09-30 12:50:00,14.75,14.79,14.75,14.79,18800.0,11.9228,11.9551,11.9228,11.9551,18800.0
2010-09-30 12:55:00,14.78,14.79,14.77,14.79,32000.0,11.947,11.9551,11.9389,11.9551,32000.0
2010-09-30 13:00:00,14.78,14.78,14.76,14.77,27200.0,11.947,11.947,11.9308,11.9389,27200.0
2010-09-30 13:05:00,14.77,14.79,14.77,14.79,19200.0,11.9389,11.9551,11.9389,11.9551,19200.0
2010-09-30 13:10:00,14.8,14.81,14.8,14.8,19600.0,11.9632,11.9713,11.9632,11.9632,19600.0
2010-09-30 13:15:00,14.81,14.81,14.8,14.8,16400.0,11.9713,11.9713,11.9632,11.9632,16400.0
2010-09-30 13:20:00,14.81,14.81,14.78,14.8,9600.0,11.9713,11.9713,11.947,11.9632,9600.0
2010-09-30 13:25:00,14.8,14.82,14.8,14.82,7200.0,11.9632,11.9793,11.9632,11.9793,7200.0
2010-09-30 13:30:00,14.82,14.82,14.81,14.81,8400.0,11.9793,11.9793,11.9713,11.9713,8400.0
2010-09-30 13:35:00,14.82,14.83,14.81,14.81,20800.0,11.9793,11.9874,11.9713,11.9713,20800.0
2010-09-30 13:40:00,14.8,14.81,14.8,14.8,21600.0,11.9632,11.9713,11.9632,11.9632,21600.0
2010-09-30 13:45:00,14.8,14.81,14.79,14.79,42400.0,11.9632,11.9713,11.9551,11.9551,42400.0
2010-09-30 13:50:00,14.79,14.79,14.78,14.79,6800.0,11.9551,11.9551,11.947,11.9551,6800.0
2010-09-30 13:55:00,14.79,14.8,14.78,14.8,26000.0,11.9551,11.9632,11.947,11.9632,26000.0
2010-09-30 14:00:00,14.8,14.81,14.8,14.81,8800.0,11.9632,11.9713,11.9632,11.9713,8800.0
2010-09-30 14:05:00,14.81,14.81,14.8,14.8,2000.0,11.9713,11.9713,11.9632,11.9632,2000.0
2010-09-30 14:10:00,14.8,14.8,14.77,14.78,24800.0,11.9632,11.9632,11.9389,11.947,24800.0
2010-09-30 14:15:00,14.77,14.77,14.76,14.76,15200.0,11.9389,11.9389,11.9308,11.9308,15200.0
2010-09-30 14:20:00,14.76,14.79,14.76,14.77,28400.0,11.9308,11.9551,11.9308,11.9389,28400.0
2010-09-30 14:25:00,14.77,14.79,14.77,14.79,10800.0,11.9389,11.9551,11.9389,11.9551,10800.0
2010-09-30 14:30:00,14.79,14.8,14.79,14.8,2400.0,11.9551,11.9632,11.9551,11.9632,2400.0
2010-09-30 14:35:00,14.81,14.83,14.81,14.81,23600.0,11.9713,11.9874,11.9713,11.9713,23600.0
2010-09-30 14:40:00,14.82,14.83,14.82,14.83,7200.0,11.9793,11.9874,11.9793,11.9874,7200.0
2010-09-30 14:45:00,14.83,14.84,14.83,14.84,11200.0,11.9874,11.9955,11.9874,11.9955,11200.0
2010-09-30 14:50:00,14.84,14.85,14.84,14.84,4400.0,11.9955,12.0036,11.9955,11.9955,4400.0
2010-09-30 14:55:00,14.84,14.86,14.83,14.83,41200.0,11.9955,12.0117,11.9874,11.9874,41200.0
2010-09-30 15:00:00,14.82,14.83,14.8,14.8,24800.0,11.9793,11.9874,11.9632,11.9632,24800.0
2010-09-30 15:05:00,14.8,14.85,14.8,14.85,24800.0,11.9632,12.0036,11.9632,12.0036,24800.0
2010-09-30 15:10:00,14.85,14.85,14.81,14.81,25600.0,12.0036,12.0036,11.9713,11.9713,25600.0
2010-09-30 15:15:00,14.8,14.82,14.79,14.82,39600.0,11.9632,11.9793,11.9551,11.9793,39600.0
2010-09-30 15:20:00,14.81,14.83,14.81,14.83,19200.0,11.9713,11.9874,11.9713,11.9874,19200.0
2010-09-30 15:25:00,14.82,14.84,14.81,14.84,43600.0,11.9793,11.9955,11.9713,11.9955,43600.0
2010-09-30 15:30:00,14.84,14.85,14.81,14.81,45600.0,11.9955,12.0036,11.9713,11.9713,45600.0
2010-09-30 15:35:00,14.81,14.81,14.79,14.79,49200.0,11.9713,11.9713,11.9551,11.9551,49200.0
2010-09-30 15:40:00,14.79,14.81,14.79,14.79,42400.0,11.9551,11.9713,11.9551,11.9551,42400.0
2010-09-30 15:45:00,14.79,14.81,14.77,14.81,95600.0,11.9551,11.9713,11.9389,11.9713,95600.0
2010-09-30 15:50:00,14.81,14.83,14.81,14.81,46800.0,11.9713,11.9874,11.9713,11.9713,46800.0
2010-09-30 15:55:00,14.81,14.83,14.77,14.78,330800.0,11.9713,11.9874,11.9389,11.947,330800.0
2010-10-01 09:30:00,14.92,14.95,14.9,14.91,89200.0,12.0602,12.0844,12.044,12.0521,89200.0
2010-10-01 09:35:00,14.91,14.93,14.88,14.88,47200.0,12.0521,12.0683,12.0278,12.0278,47200.0
2010-10-01 09:40:00,14.88,14.89,14.85,14.88,38000.0,12.0278,12.0359,12.0036,12.0278,38000.0
2010-10-01 09:45:00,14.89,14.9,14.87,14.88,79200.0,12.0359,12.044,12.0198,12.0278,79200.0
2010-10-01 09:50:00,14.88,14.9,14.88,14.89,57600.0,12.0278,12.044,12.0278,12.0359,57600.0
2010-10-01 09:55:00,14.89,14.92,14.88,14.89,116000.0,12.0359,12.0602,12.0278,12.0359,116000.0
2010-10-01 10:00:00,14.89,14.92,14.82,14.84,416400.0,12.0359,12.0602,11.9793,11.9955,416400.0
2010-10-01 10:05:00,14.83,14.88,14.82,14.86,136000.0,11.9874,12.0278,11.9793,12.0117,136000.0
2010-10-01 10:10:00,14.86,14.91,14.86,14.9,111600.0,12.0117,12.0521,12.0117,12.044,111600.0
2010-10-01 10:15:00,14.9,14.92,14.88,14.88,89600.0,12.044,12.0602,12.0278,12.0278,89600.0
2010-10-01 10:20:00,14.88,14.88,14.79,14.8,68400.0,12.0278,12.0278,11.9551,11.9632,68400.0
2010-10-01 10:25:00,14.79,14.8,14.76,14.8,76800.0,11.9551,11.9632,11.9308,11.9632,76800.0
2010-10-01 10:30:00,14.78,14.81,14.76,14.78,85200.0,11.947,11.9713,11.9308,11.947,85200.0
2010-10-01 10:35:00,14.77,14.78,14.73,14.75,59200.0,11.9389,11.947,11.9066,11.9228,59200.0
2010-10-01 10:40:00,14.75,14.78,14.74,14.78,87600.0,11.9228,11.947,11.9147,11.947,87600.0
2010-10-01 10:45:00,14.78,14.78,14.77,14.78,50000.0,11.947,11.947,11.9389,11.947,50000.0
2010-10-01 10:50:00,14.78,14.78,14.76,14.77,44800.0,11.947,11.947,11.9308,11.9389,44800.0
2010-10-01 10:55:00,14.77,14.79,14.74,14.76,44800.0,11.9389,11.9551,11.9147,11.9308,44800.0
2010-10-01 11:00:00,14.76,14.78,14.74,14.76,52800.0,11.9308,11.947,11.9147,11.9308,52800.0
2010-10-01 11:05:00,14.75,14.79,14.74,14.78,36000.0,11.9228,11.9551,11.9147,11.947,36000.0
2010-10-01 11:10:00,14.78,14.79,14.75,14.75,101200.0,11.947,11.9551,11.9228,11.9228,101200.0
2010-10-01 11:15:00,14.75,14.78,14.74,14.76,182000.0,11.9228,11.947,11.9147,11.9308,182000.0
2010-10-01 11:20:00,14.77,14.77,14.76,14.76,34000.0,11.9389,11.9389,11.9308,11.9308,34000.0
2010-10-01 11:25:00,14.76,14.76,14.74,14.74,44400.0,11.9308,11.9308,11.9147,11.9147,44400.0
2010-10-01 11:30:00,14.74,14.76,14.73,14.76,22400.0,11.9147,11.9308,11.9066,11.9308,22400.0
2010-10-01 11:35:00,14.76,14.79,14.76,14.79,44400.0,11.9308,11.9551,11.9308,11.9551,44400.0
2010-10-01 11:40:00,14.79,14.82,14.79,14.82,30400.0,11.9551,11.9793,11.9551,11.9793,30400.0
2010-10-01 11:45:00,14.82,14.85,14.82,14.83,46000.0,11.9793,12.0036,11.9793,11.9874,46000.0
2010-10-01 11:50:00,14.83,14.84,14.83,14.83,5200.0,11.9874,11.9955,11.9874,11.9874,5200.0
2010-10-01 11:55:00,14.83,14.84,14.83,14.83,7600.0,11.9874,11.9955,11.9874,11.9874,7600.0
2010-10-01 12:00:00,14.83,14.83,14.81,14.81,21200.0,11.9874,11.9874,11.9713,11.9713,21200.0
2010-10-01 12:05:00,14.81,14.83,14.81,14.83,15200.0,11.9713,11.9874,11.9713,11.9874,15200.0
2010-10-01 12:10:00,14.81,14.81,14.79,14.8,14000.0,11.9713,11.9713,11.9551,11.9632,14000.0
2010-10-01 12:15:00,14.79,14.79,14.77,14.78,8000.0,11.9551,11.9551,11.9389,11.947,8000.0
2010-10-01 12:20:00,14.78,14.79,14.78,14.78,18400.0,11.947,11.9551,11.947,11.947,18400.0
2010-10-01 12:25:00,14.78,14.78,14.77,14.77,14800.0,11.947,11.947,11.9389,11.9389,14800.0
2010-10-01 12:30:00,14.77,14.77,14.76,14.76,42000.0,11.9389,11.9389,11.9308,11.9308,42000.0
2010-10-01 12:35:00,14.76,14.76,14.76,14.76,33600.0,11.9308,11.9308,11.9308,11.9308,33600.0
2010-10-01 12:40:00,14.76,14.78,14.75,14.78,35200.0,11.9308,11.947,11.9228,11.947,35200.0
2010-10-01 12:45:00,14.78,14.78,14.76,14.76,9200.0,11.947,11.947,11.9308,11.9308,9200.0
2010-10-01 12:50:00,14.78,14.78,14.77,14.78,22000.0,11.947,11.947,11.9389,11.947,22000.0
2010-10-01 12:55:00,14.78,14.78,14.77,14.78,30400.0,11.947,11.947,11.9389,11.947,30400.0
2010-10-01 13:00:00,14.79,14.79,14.78,14.78,12800.0,11.9551,11.9551,11.947,11.947,12800.0
2010-10-01 13:05:00,14.79,14.82,14.78,14.82,23600.0,11.9551,11.9793,11.947,11.9793,23600.0
2010-10-01 13:10:00,14.83,14.84,14.83,14.83,27600.0,11.9874,11.9955,11.9874,11.9874,27600.0
2010-10-01 13:15:00,14.83,14.85,14.83,14.84,11200.0,11.9874,12.0036,11.9874,11.9955,11200.0
2010-10-01 13:20:00,14.83,14.83,14.82,14.83,8400.0,11.9874,11.9874,11.9793,11.9874,8400.0
2010-10-01 13:25:00,14.83,14.84,14.83,14.84,16800.0,11.9874,11.9955,11.9874,11.9955,16800.0
2010-10-01 13:30:00,14.83,14.83,14.82,14.82,4400.0,11.9874,11.9874,11.9793,11.9793,4400.0
2010-10-01 13:35:00,14.81,14.82,14.81,14.81,6400.0,11.9713,11.9793,11.9713,11.9713,6400.0
2010-10-01 13:40:00,14.8,14.8,14.78,14.78,28000.0,11.9632,11.9632,11.947,11.947,28000.0
2010-10-01 13:45:00,14.78,14.78,14.77,14.78,59200.0,11.947,11.947,11.9389,11.947,59200.0
2010-10-01 13:50:00,14.78,14.79,14.77,14.79,14400.0,11.947,11.9551,11.9389,11.9551,14400.0
2010-10-01 13:55:00,14.79,14.8,14.79,14.8,3200.0,11.9551,11.9632,11.9551,11.9632,3200.0
2010-10-01 14:00:00,14.8,14.83,14.8,14.83,26400.0,11.9632,11.9874,11.9632,11.9874,26400.0
2010-10-01 14:05:00,14.83,14.83,14.83,14.83,13200.0,11.9874,11.9874,11.9874,11.9874,13200.0
2010-10-01 14:10:00,14.82,14.85,14.82,14.85,34800.0,11.9793,12.0036,11.9793,12.0036,34800.0
2010-10-01 14:15:00,14.85,14.85,14.84,14.85,24000.0,12.0036,12.0036,11.9955,12.0036,24000.0
2010-10-01 14:20:00,14.85,14.86,14.84,14.84,18400.0,12.0036,12.0117,11.9955,11.9955,18400.0
2010-10-01 14:25:00,14.84,14.85,14.83,14.84,30400.0,11.9955,12.0036,11.9874,11.9955,30400.0
2010-10-01 14:30:00,14.85,14.85,14.84,14.84,5200.0,12.0036,12.0036,11.9955,11.9955,5200.0
2010-10-01 14:35:00,14.85,14.87,14.85,14.85,32800.0,12.0036,12.0198,12.0036,12.0036,32800.0
2010-10-01 14:40:00,14.85,14.86,14.85,14.85,18400.0,12.0036,12.0117,12.0036,12.0036,18400.0
2010-10-01 14:45:00,14.85,14.87,14.85,14.86,14800.0,12.0036,12.0198,12.0036,12.0117,14800.0
2010-10-01 14:50:00,14.86,14.87,14.86,14.87,8400.0,12.0117,12.0198,12.0117,12.0198,8400.0
2010-10-01 14:55:00,14.87,14.88,14.87,14.87,9200.0,12.0198,12.0278,12.0198,12.0198,9200.0
2010-10-01 15:00:00,14.87,14.88,14.87,14.88,18000.0,12.0198,12.0278,12.0198,12.0278,18000.0
2010-10-01 15:05:00,14.88,14.9,14.88,14.9,39600.0,12.0278,12.044,12.0278,12.044,39600.0
2010-10-01 15:10:00,14.89,14.9,14.87,14.88,49200.0,12.0359,12.044,12.0198,12.0278,49200.0
2010-10-01 15:15:00,14.88,14.89,14.86,14.88,46800.0,12.0278,12.0359,12.0117,12.0278,46800.0
2010-10-01 15:20:00,14.88,14.89,14.87,14.89,77600.0,12.0278,12.0359,12.0198,12.0359,77600.0
2010-10-01 15:25:00,14.89,14.9,14.85,14.86,24800.0,12.0359,12.044,12.0036,12.0117,24800.0
2010-10-01 15:30:00,14.86,14.87,14.86,14.87,19200.0,12.0117,12.0198,12.0117,12.0198,19200.0
2010-10-01 15:35:00,14.87,14.87,14.86,14.87,22400.0,12.0198,12.0198,12.0117,12.0198,22400.0
2010-10-01 15:40:00,14.87,14.87,14.85,14.85,1429200.0,12.0198,12.0198,12.0036,12.0036,1429200.0
2010-10-01 15:45:00,14.85,14.86,14.84,14.84,318000.0,12.0036,12.0117,11.9955,11.9955,318000.0
2010-10-01 15:50:00,14.84,14.86,14.84,14.84,293600.0,11.9955,12.0117,11.9955,11.9955,293600.0
2010-10-01 15:55:00,14.84,14.86,14.83,14.86,667600.0,11.9955,12.0117,11.9874,12.0117,667600.0
2010-10-04 09:30:00,14.84,14.87,14.81,14.87,46000.0,11.9955,12.0198,11.9713,12.0198,46000.0
2010-10-04 09:35:00,14.87,14.9,14.85,14.88,30000.0,12.0198,12.044,12.0036,12.0278,30000.0
2010-10-04 09:40:00,14.88,14.91,14.84,14.9,33200.0,12.0278,12.0521,11.9955,12.044,33200.0
2010-10-04 09:45:00,14.9,14.9,14.87,14.88,12400.0,12.044,12.044,12.0198,12.0278,12400.0
2010-10-04 09:50:00,14.88,14.88,14.82,14.83,36000.0,12.0278,12.0278,11.9793,11.9874,36000.0
2010-10-04 09:55:00,14.82,14.82,14.8,14.81,33200.0,11.9793,11.9793,11.9632,11.9713,33200.0
2010-10-04 10:00:00,14.81,14.84,14.76,14.81,109200.0,11.9713,11.9955,11.9308,11.9713,109200.0
2010-10-04 10:05:00,14.82,14.85,14.81,14.84,18000.0,11.9793,12.0036,11.9713,11.9955,18000.0
2010-10-04 10:10:00,14.85,14.85,14.81,14.82,22400.0,12.0036,12.0036,11.9713,11.9793,22400.0
2010-10-04 10:15:00,14.82,14.85,14.82,14.83,24000.0,11.9793,12.0036,11.9793,11.9874,24000.0
2010-10-04 10:20:00,14.83,14.84,14.82,14.84,26800.0,11.9874,11.9955,11.9793,11.9955,26800.0
2010-10-04 10:25:00,14.83,14.83,14.81,14.81,39200.0,11.9874,11.9874,11.9713,11.9713,39200.0
2010-10-04 10:30:00,14.81,14.82,14.81,14.81,20800.0,11.9713,11.9793,11.9713,11.9713,20800.0
2010-10-04 10:35:00,14.8,14.8,14.76,14.77,19600.0,11.9632,11.9632,11.9308,11.9389,19600.0
2010-10-04 10:40:00,14.77,14.77,14.74,14.74,129200.0,11.9389,11.9389,11.9147,11.9147,129200.0
2010-10-04 10:45:00,14.74,14.75,14.73,14.74,28000.0,11.9147,11.9228,11.9066,11.9147,28000.0
2010-10-04 10:50:00,14.74,14.76,14.74,14.76,18400.0,11.9147,11.9308,11.9147,11.9308,18400.0
2010-10-04 10:55:00,14.75,14.77,14.74,14.76,49200.0,11.9228,11.9389,11.9147,11.9308,49200.0
2010-10-04 11:00:00,14.75,14.75,14.73,14.74,84400.0,11.9228,11.9228,11.9066,11.9147,84400.0
2010-10-04 11:05:00,14.73,14.73,14.68,14.69,47200.0,11.9066,11.9066,11.8662,11.8743,47200.0
2010-10-04 11:10:00,14.69,14.69,14.68,14.69,47600.0,11.8743,11.8743,11.8662,11.8743,47600.0
2010-10-04 11:15:00,14.69,14.69,14.65,14.67,46000.0,11.8743,11.8743,11.8419,11.8581,46000.0
2010-10-04 11:20:00,14.67,14.67,14.62,14.63,93600.0,11.8581,11.8581,11.8177,11.8258,93600.0
2010-10-04 11:25:00,14.63,14.63,14.6,14.61,88800.0,11.8258,11.8258,11.8015,11.8096,88800.0
2010-10-04 11:30:00,14.61,14.62,14.6,14.62,12000.0,11.8096,11.8177,11.8015,11.8177,12000.0
2010-10-04 11:35:00,14.63,14.65,14.63,14.65,35600.0,11.8258,11.8419,11.8258,11.8419,35600.0
2010-10-04 11:40:00,14.65,14.65,14.64,14.64,10800.0,11.8419,11.8419,11.8338,11.8338,10800.0
2010-10-04 11:45:00,14.64,14.66,14.64,14.65,370800.0,11.8338,11.85,11.8338,11.8419,370800.0
2010-10-04 11:50:00,14.65,14.66,14.63,14.63,71200.0,11.8419,11.85,11.8258,11.8258,71200.0
2010-10-04 11:55:00,14.64,14.64,14.58,14.58,52000.0,11.8338,11.8338,11.7853,11.7853,52000.0
2010-10-04 12:00:00,14.58,14.61,14.56,14.6,58400.0,11.7853,11.8096,11.7692,11.8015,58400.0
2010-10-04 12:05:00,14.6,14.6,14.57,14.58,46400.0,11.8015,11.8015,11.7773,11.7853,46400.0
2010-10-04 12:10:00,14.59,14.6,14.59,14.6,40000.0,11.7934,11.8015,11.7934,11.8015,40000.0
2010-10-04 12:15:00,14.6,14.62,14.58,14.62,144000.0,11.8015,11.8177,11.7853,11.8177,144000.0
2010-10-04 12:20:00,14.61,14.62,14.61,14.61,38800.0,11.8096,11.8177,11.8096,11.8096,38800.0
2010-10-04 12:25:00,14.62,14.63,14.61,14.62,22400.0,11.8177,11.8258,11.8096,11.8177,22400.0
2010-10-04 12:30:00,14.62,14.62,14.61,14.61,21600.0,11.8177,11.8177,11.8096,11.8096,21600.0
2010-10-04 12:35:00,14.61,14.63,14.6,14.62,28400.0,11.8096,11.8258,11.8015,11.8177,28400.0
2010-10-04 12:40:00,14.62,14.62,14.59,14.61,35600.0,11.8177,11.8177,11.7934,11.8096,35600.0
2010-10-04 12:45:00,14.61,14.62,14.59,14.62,29200.0,11.8096,11.8177,11.7934,11.8177,29200.0
2010-10-04 12:50:00,14.62,14.63,14.62,14.63,24400.0,11.8177,11.8258,11.8177,11.8258,24400.0
2010-10-04 12:55:00,14.63,14.63,14.62,14.63,18800.0,11.8258,11.8258,11.8177,11.8258,18800.0
2010-10-04 13:00:00,14.63,14.66,14.63,14.65,44400.0,11.8258,11.85,11.8258,11.8419,44400.0
2010-10-04 13:05:00,14.66,14.68,14.66,14.66,22400.0,11.85,11.8662,11.85,11.85,22400.0
2010-10-04 13:10:00,14.66,14.68,14.65,14.65,38400.0,11.85,11.8662,11.8419,11.8419,38400.0
2010-10-04 13:15:00,14.65,14.67,14.65,14.66,22000.0,11.8419,11.8581,11.8419,11.85,22000.0
2010-10-04 13:20:00,14.66,14.68,14.66,14.67,21200.0,11.85,11.8662,11.85,11.8581,21200.0
2010-10-04 13:25:00,14.67,14.68,14.67,14.67,31600.0,11.8581,11.8662,11.8581,11.8581,31600.0
2010-10-04 13:30:00,14.67,14.67,14.64,14.65,22400.0,11.8581,11.8581,11.8338,11.8419,22400.0
2010-10-04 13:35:00,14.65,14.65,14.65,14.65,18800.0,11.8419,11.8419,11.8419,11.8419,18800.0
2010-10-04 13:40:00,14.64,14.67,14.64,14.66,14800.0,11.8338,11.8581,11.8338,11.85,14800.0
2010-10-04 13:45:00,14.65,14.66,14.65,14.66,31200.0,11.8419,11.85,11.8419,11.85,31200.0
2010-10-04 13:50:00,14.66,14.67,14.65,14.66,20800.0,11.85,11.8581,11.8419,11.85,20800.0
2010-10-04 13:55:00,14.66,14.67,14.65,14.67,18800.0,11.85,11.8581,11.8419,11.8581,18800.0
2010-10-04 14:00:00,14.67,14.68,14.65,14.65,46800.0,11.8581,11.8662,11.8419,11.8419,46800.0
2010-10-04 14:05:00,14.65,14.67,14.64,14.66,26400.0,11.8419,11.8581,11.8338,11.85,26400.0
2010-10-04 14:10:00,14.65,14.68,14.65,14.65,24800.0,11.8419,11.8662,11.8419,11.8419,24800.0
2010-10-04 14:15:00,14.65,14.66,14.63,14.63,39600.0,11.8419,11.85,11.8258,11.8258,39600.0
2010-10-04 14:20:00,14.63,14.64,14.62,14.63,26000.0,11.8258,11.8338,11.8177,11.8258,26000.0
2010-10-04 14:25:00,14.63,14.64,14.61,14.63,29600.0,11.8258,11.8338,11.8096,11.8258,29600.0
2010-10-04 14:30:00,14.63,14.65,14.63,14.64,47200.0,11.8258,11.8419,11.8258,11.8338,47200.0
2010-10-04 14:35:00,14.64,14.67,14.63,14.67,85600.0,11.8338,11.8581,11.8258,11.8581,85600.0
2010-10-04 14:40:00,14.67,14.68,14.66,14.66,28000.0,11.8581,11.8662,11.85,11.85,28000.0
2010-10-04 14:45:00,14.66,14.68,14.66,14.67,32400.0,11.85,11.8662,11.85,11.8581,32400.0
2010-10-04 14:50:00,14.67,14.68,14.67,14.67,26400.0,11.8581,11.8662,11.8581,11.8581,26400.0
2010-10-04 14:55:00,14.67,14.67,14.66,14.66,34400.0,11.8581,11.8581,11.85,11.85,34400.0
2010-10-04 15:00:00,14.66,14.72,14.65,14.7,78800.0,11.85,11.8985,11.8419,11.8823,78800.0
2010-10-04 15:05:00,14.7,14.71,14.69,14.69,48000.0,11.8823,11.8904,11.8743,11.8743,48000.0
2010-10-04 15:10:00,14.69,14.7,14.67,14.67,52400.0,11.8743,11.8823,11.8581,11.8581,52400.0
2010-10-04 15:15:00,14.67,14.67,14.65,14.67,52000.0,11.8581,11.8581,11.8419,11.8581,52000.0
2010-10-04 15:20:00,14.67,14.7,14.66,14.69,28800.0,11.8581,11.8823,11.85,11.8743,28800.0
2010-10-04 15:25:00,14.69,14.7,14.67,14.67,53200.0,11.8743,11.8823,11.8581,11.8581,53200.0
2010-10-04 15:30:00,14.67,14.68,14.65,14.65,32800.0,11.8581,11.8662,11.8419,11.8419,32800.0
2010-10-04 15:35:00,14.65,14.66,14.64,14.65,31600.0,11.8419,11.85,11.8338,11.8419,31600.0
2010-10-04 15:40:00,14.65,14.66,14.65,14.65,36000.0,11.8419,11.85,11.8419,11.8419,36000.0
2010-10-04 15:45:00,14.65,14.66,14.65,14.66,45600.0,11.8419,11.85,11.8419,11.85,45600.0
2010-10-04 15:50:00,14.66,14.67,14.65,14.67,34400.0,11.85,11.8581,11.8419,11.8581,34400.0
2010-10-04 15:55:00,14.67,14.68,14.66,14.67,157200.0,11.8581,11.8662,11.85,11.8581,157200.0
2010-10-05 09:30:00,14.83,14.85,14.81,14.82,103600.0,11.9874,12.0036,11.9713,11.9793,103600.0
2010-10-05 09:35:00,14.81,14.82,14.77,14.77,23200.0,11.9713,11.9793,11.9389,11.9389,23200.0
2010-10-05 09:40:00,14.76,14.77,14.73,14.77,8400.0,11.9308,11.9389,11.9066,11.9389,8400.0
2010-10-05 09:45:00,14.8,14.81,14.79,14.79,19600.0,11.9632,11.9713,11.9551,11.9551,19600.0
2010-10-05 09:50:00,14.8,14.82,14.8,14.8,14800.0,11.9632,11.9793,11.9632,11.9632,14800.0
2010-10-05 09:55:00,14.81,14.83,14.77,14.83,56400.0,11.9713,11.9874,11.9389,11.9874,56400.0
2010-10-05 10:00:00,14.82,14.87,14.78,14.81,134400.0,11.9793,12.0198,11.947,11.9713,134400.0
2010-10-05 10:05:00,14.81,14.83,14.78,14.81,48000.0,11.9713,11.9874,11.947,11.9713,48000.0
2010-10-05 10:10:00,14.81,14.84,14.81,14.83,42000.0,11.9713,11.9955,11.9713,11.9874,42000.0
2010-10-05 10:15:00,14.83,14.84,14.82,14.83,39600.0,11.9874,11.9955,11.9793,11.9874,39600.0
2010-10-05 10:20:00,14.82,14.83,14.79,14.82,24400.0,11.9793,11.9874,11.9551,11.9793,24400.0
2010-10-05 10:25:00,14.83,14.88,14.83,14.88,65600.0,11.9874,12.0278,11.9874,12.0278,65600.0
2010-10-05 10:30:00,14.88,14.91,14.88,14.9,52400.0,12.0278,12.0521,12.0278,12.044,52400.0
2010-10-05 10:35:00,14.9,14.94,14.9,14.92,78400.0,12.044,12.0763,12.044,12.0602,78400.0
2010-10-05 10:40:00,14.93,14.95,14.93,14.94,62400.0,12.0683,12.0844,12.0683,12.0763,62400.0
2010-10-05 10:45:00,14.95,14.97,14.95,14.95,44800.0,12.0844,12.1006,12.0844,12.0844,44800.0
2010-10-05 10:50:00,14.96,14.97,14.95,14.96,39600.0,12.0925,12.1006,12.0844,12.0925,39600.0
2010-10-05 10:55:00,14.96,14.96,14.94,14.94,57600.0,12.0925,12.0925,12.0763,12.0763,57600.0
2010-10-05 11:00:00,14.94,14.94,14.94,14.94,44400.0,12.0763,12.0763,12.0763,12.0763,44400.0
2010-10-05 11:05:00,14.94,14.97,14.93,14.96,77600.0,12.0763,12.1006,12.0683,12.0925,77600.0
2010-10-05 11:10:00,14.96,14.96,14.94,14.95,37600.0,12.0925,12.0925,12.0763,12.0844,37600.0
2010-10-05 11:15:00,14.95,14.96,14.95,14.95,24800.0,12.0844,12.0925,12.0844,12.0844,24800.0
2010-10-05 11:20:00,14.95,14.95,14.94,14.95,14400.0,12.0844,12.0844,12.0763,12.0844,14400.0
2010-10-05 11:25:00,14.95,14.96,14.94,14.95,12400.0,12.0844,12.0925,12.0763,12.0844,12400.0
2010-10-05 11:30:00,14.94,14.98,14.94,14.97,59200.0,12.0763,12.1087,12.0763,12.1006,59200.0
2010-10-05 11:35:00,14.97,15.0,14.96,15.0,70800.0,12.1006,12.1248,12.0925,12.1248,70800.0
2010-10-05 11:40:00,15.0,15.04,15.0,15.03,62400.0,12.1248,12.1572,12.1248,12.1491,62400.0
2010-10-05 11:45:00,15.03,15.03,15.0,15.0,22800.0,12.1491,12.1491,12.1248,12.1248,22800.0
2010-10-05 11:50:00,15.0,15.02,15.0,15.01,38800.0,12.1248,12.141,12.1248,12.1329,38800.0
2010-10-05 11:55:00,15.02,15.02,15.01,15.01,12400.0,12.141,12.141,12.1329,12.1329,12400.0
2010-10-05 12:00:00,15.0,15.01,14.99,15.0,8800.0,12.1248,12.1329,12.1168,12.1248,8800.0
2010-10-05 12:05:00,15.0,15.0,14.99,14.99,22000.0,12.1248,12.1248,12.1168,12.1168,22000.0
2010-10-05 12:10:00,14.99,14.99,14.99,14.99,6400.0,12.1168,12.1168,12.1168,12.1168,6400.0
2010-10-05 12:15:00,15.0,15.01,14.99,15.01,4000.0,12.1248,12.1329,12.1168,12.1329,4000.0
2010-10-05 12:20:00,15.01,15.01,15.0,15.0,74800.0,12.1329,12.1329,12.1248,12.1248,74800.0
2010-10-05 12:25:00,15.0,15.02,15.0,15.01,19200.0,12.1248,12.141,12.1248,12.1329,19200.0
2010-10-05 12:30:00,15.01,15.02,15.01,15.02,9200.0,12.1329,12.141,12.1329,12.141,9200.0
2010-10-05 12:35:00,15.01,15.03,15.01,15.03,14400.0,12.1329,12.1491,12.1329,12.1491,14400.0
2010-10-05 12:40:00,15.03,15.03,15.02,15.03,7200.0,12.1491,12.1491,12.141,12.1491,7200.0
2010-10-05 12:45:00,15.03,15.03,15.03,15.03,6800.0,12.1491,12.1491,12.1491,12.1491,6800.0
2010-10-05 12:50:00,15.03,15.04,15.02,15.03,51200.0,12.1491,12.1572,12.141,12.1491,51200.0
2010-10-05 12:55:00,15.04,15.04,15.04,15.04,22000.0,12.1572,12.1572,12.1572,12.1572,22000.0
2010-10-05 13:00:00,15.04,15.06,15.03,15.06,24400.0,12.1572,12.1733,12.1491,12.1733,24400.0
2010-10-05 13:05:00,15.06,15.08,15.06,15.08,72800.0,12.1733,12.1895,12.1733,12.1895,72800.0
2010-10-05 13:10:00,15.08,15.1,15.07,15.1,33200.0,12.1895,12.2057,12.1814,12.2057,33200.0
2010-10-05 13:15:00,15.1,15.11,15.09,15.09,32800.0,12.2057,12.2137,12.1976,12.1976,32800.0
2010-10-05 13:20:00,15.09,15.1,15.09,15.09,20800.0,12.1976,12.2057,12.1976,12.1976,20800.0
2010-10-05 13:25:00,15.09,15.09,15.09,15.09,16400.0,12.1976,12.1976,12.1976,12.1976,16400.0
2010-10-05 13:30:00,15.09,15.09,15.08,15.09,19600.0,12.1976,12.1976,12.1895,12.1976,19600.0
2010-10-05 13:35:00,15.08,15.09,15.08,15.09,6000.0,12.1895,12.1976,12.1895,12.1976,6000.0
2010-10-05 13:40:00,15.09,15.1,15.09,15.09,17200.0,12.1976,12.2057,12.1976,12.1976,17200.0
2010-10-05 13:45:00,15.09,15.09,15.07,15.07,44000.0,12.1976,12.1976,12.1814,12.1814,44000.0
2010-10-05 13:50:00,15.07,15.08,15.06,15.08,16400.0,12.1814,12.1895,12.1733,12.1895,16400.0
2010-10-05 13:55:00,15.07,15.09,15.07,15.08,32400.0,12.1814,12.1976,12.1814,12.1895,32400.0
2010-10-05 14:00:00,15.08,15.09,15.08,15.09,7200.0,12.1895,12.1976,12.1895,12.1976,7200.0
2010-10-05 14:05:00,15.09,15.09,15.08,15.09,18000.0,12.1976,12.1976,12.1895,12.1976,18000.0
2010-10-05 14:10:00,15.09,15.09,15.09,15.09,18000.0,12.1976,12.1976,12.1976,12.1976,18000.0
2010-10-05 14:15:00,15.09,15.1,15.09,15.09,26000.0,12.1976,12.2057,12.1976,12.1976,26000.0
2010-10-05 14:20:00,15.09,15.09,15.08,15.08,19200.0,12.1976,12.1976,12.1895,12.1895,19200.0
2010-10-05 14:25:00,15.08,15.08,15.07,15.08,25200.0,12.1895,12.1895,12.1814,12.1895,25200.0
2010-10-05 14:30:00,15.08,15.1,15.08,15.08,14800.0,12.1895,12.2057,12.1895,12.1895,14800.0
2010-10-05 14:35:00,15.08,15.09,15.06,15.06,24000.0,12.1895,12.1976,12.1733,12.1733,24000.0
2010-10-05 14:40:00,15.06,15.08,15.06,15.08,12000.0,12.1733,12.1895,12.1733,12.1895,12000.0
2010-10-05 14:45:00,15.08,15.09,15.08,15.09,6000.0,12.1895,12.1976,12.1895,12.1976,6000.0
2010-10-05 14:50:00,15.08,15.08,15.07,15.08,24800.0,12.1895,12.1895,12.1814,12.1895,24800.0
2010-10-05 14:55:00,15.08,15.1,15.08,15.09,27200.0,12.1895,12.2057,12.1895,12.1976,27200.0
2010-10-05 15:00:00,15.09,15.1,15.09,15.1,74400.0,12.1976,12.2057,12.1976,12.2057,74400.0
2010-10-05 15:05:00,15.09,15.09,15.08,15.09,32800.0,12.1976,12.1976,12.1895,12.1976,32800.0
2010-10-05 15:10:00,15.08,15.11,15.08,15.11,24000.0,12.1895,12.2137,12.1895,12.2137,24000.0
2010-10-05 15:15:00,15.11,15.12,15.1,15.11,34000.0,12.2137,12.2218,12.2057,12.2137,34000.0
2010-10-05 15:20:00,15.11,15.12,15.1,15.11,24800.0,12.2137,12.2218,12.2057,12.2137,24800.0
2010-10-05 15:25:00,15.11,15.12,15.11,15.11,15200.0,12.2137,12.2218,12.2137,12.2137,15200.0
2010-10-05 15:30:00,15.11,15.11,15.09,15.1,119600.0,12.2137,12.2137,12.1976,12.2057,119600.0
2010-10-05 15:35:00,15.1,15.11,15.1,15.1,199200.0,12.2057,12.2137,12.2057,12.2057,199200.0
2010-10-05 15:40:00,15.09,15.1,15.08,15.09,67200.0,12.1976,12.2057,12.1895,12.1976,67200.0
2010-10-05 15:45:00,15.09,15.11,15.09,15.09,80000.0,12.1976,12.2137,12.1976,12.1976,80000.0
2010-10-05 15:50:00,15.1,15.12,15.1,15.1,69600.0,12.2057,12.2218,12.2057,12.2057,69600.0
2010-10-05 15:55:00,15.1,15.1,15.08,15.08,115200.0,12.2057,12.2057,12.1895,12.1895,115200.0
2010-10-06 09:30:00,15.09,15.11,15.05,15.1,197200.0,12.1976,12.2137,12.1653,12.2057,197200.0
2010-10-06 09:35:00,15.1,15.12,15.09,15.1,74800.0,12.2057,12.2218,12.1976,12.2057,74800.0
2010-10-06 09:40:00,15.11,15.12,15.06,15.07,50000.0,12.2137,12.2218,12.1733,12.1814,50000.0
2010-10-06 09:45:00,15.07,15.07,15.04,15.05,43600.0,12.1814,12.1814,12.1572,12.1653,43600.0
2010-10-06 09:50:00,15.06,15.07,15.05,15.05,60400.0,12.1733,12.1814,12.1653,12.1653,60400.0
2010-10-06 09:55:00,15.06,15.07,15.05,15.07,37200.0,12.1733,12.1814,12.1653,12.1814,37200.0
2010-10-06 10:00:00,15.06,15.1,15.06,15.1,74000.0,12.1733,12.2057,12.1733,12.2057,74000.0
2010-10-06 10:05:00,15.1,15.11,15.08,15.08,26800.0,12.2057,12.2137,12.1895,12.1895,26800.0
2010-10-06 10:10:00,15.08,15.08,15.08,15.08,8400.0,12.1895,12.1895,12.1895,12.1895,8400.0
2010-10-06 10:15:00,15.08,15.09,15.06,15.06,55600.0,12.1895,12.1976,12.1733,12.1733,55600.0
2010-10-06 10:20:00,15.06,15.06,15.05,15.05,29600.0,12.1733,12.1733,12.1653,12.1653,29600.0
2010-10-06 10:25:00,15.05,15.07,15.04,15.06,48800.0,12.1653,12.1814,12.1572,12.1733,48800.0
2010-10-06 10:30:00,15.06,15.07,15.06,15.06,68800.0,12.1733,12.1814,12.1733,12.1733,68800.0
2010-10-06 10:35:00,15.06,15.06,15.03,15.04,72400.0,12.1733,12.1733,12.1491,12.1572,72400.0
2010-10-06 10:40:00,15.04,15.07,15.04,15.06,34800.0,12.1572,12.1814,12.1572,12.1733,34800.0
2010-10-06 10:45:00,15.06,15.06,15.06,15.06,17600.0,12.1733,12.1733,12.1733,12.1733,17600.0
2010-10-06 10:50:00,15.06,15.06,15.04,15.04,10000.0,12.1733,12.1733,12.1572,12.1572,10000.0
2010-10-06 10:55:00,15.04,15.05,15.03,15.05,19200.0,12.1572,12.1653,12.1491,12.1653,19200.0
2010-10-06 11:00:00,15.05,15.05,15.03,15.03,10000.0,12.1653,12.1653,12.1491,12.1491,10000.0
2010-10-06 11:05:00,15.03,15.06,15.03,15.05,28000.0,12.1491,12.1733,12.1491,12.1653,28000.0
2010-10-06 11:10:00,15.05,15.05,15.03,15.04,20800.0,12.1653,12.1653,12.1491,12.1572,20800.0
2010-10-06 11:15:00,15.04,15.05,15.03,15.03,15600.0,12.1572,12.1653,12.1491,12.1491,15600.0
2010-10-06 11:20:00,15.03,15.06,15.03,15.06,34000.0,12.1491,12.1733,12.1491,12.1733,34000.0
2010-10-06 11:25:00,15.05,15.06,15.05,15.06,101600.0,12.1653,12.1733,12.1653,12.1733,101600.0
2010-10-06 11:30:00,15.06,15.09,15.06,15.08,21200.0,12.1733,12.1976,12.1733,12.1895,21200.0
2010-10-06 11:35:00,15.09,15.1,15.08,15.1,24000.0,12.1976,12.2057,12.1895,12.2057,24000.0
2010-10-06 11:40:00,15.1,15.1,15.09,15.09,3600.0,12.2057,12.2057,12.1976,12.1976,3600.0
2010-10-06 11:45:00,15.08,15.08,15.06,15.07,16000.0,12.1895,12.1895,12.1733,12.1814,16000.0
2010-10-06 11:50:00,15.07,15.08,15.07,15.08,40400.0,12.1814,12.1895,12.1814,12.1895,40400.0
2010-10-06 11:55:00,15.08,15.08,15.06,15.06,50000.0,12.1895,12.1895,12.1733,12.1733,50000.0
2010-10-06 12:00:00,15.06,15.07,15.06,15.07,16400.0,12.1733,12.1814,12.1733,12.1814,16400.0
2010-10-06 12:05:00,15.07,15.08,15.06,15.08,25200.0,12.1814,12.1895,12.1733,12.1895,25200.0
2010-10-06 12:10:00,15.08,15.08,15.06,15.07,14800.0,12.1895,12.1895,12.1733,12.1814,14800.0
2010-10-06 12:15:00,15.06,15.06,15.05,15.05,22000.0,12.1733,12.1733,12.1653,12.1653,22000.0
2010-10-06 12:20:00,15.05,15.05,15.04,15.04,13200.0,12.1653,12.1653,12.1572,12.1572,13200.0
2010-10-06 12:25:00,15.05,15.05,15.03,15.04,18800.0,12.1653,12.1653,12.1491,12.1572,18800.0
2010-10-06 12:30:00,15.04,15.04,15.03,15.04,18000.0,12.1572,12.1572,12.1491,12.1572,18000.0
2010-10-06 12:35:00,15.03,15.04,15.03,15.03,24800.0,12.1491,12.1572,12.1491,12.1491,24800.0
2010-10-06 12:40:00,15.03,15.05,15.03,15.05,52400.0,12.1491,12.1653,12.1491,12.1653,52400.0
2010-10-06 12:45:00,15.05,15.06,15.04,15.05,16400.0,12.1653,12.1733,12.1572,12.1653,16400.0
2010-10-06 12:50:00,15.04,15.04,15.03,15.03,9600.0,12.1572,12.1572,12.1491,12.1491,9600.0
2010-10-06 12:55:00,15.02,15.03,15.0,15.01,36000.0,12.141,12.1491,12.1248,12.1329,36000.0
2010-10-06 13:00:00,15.02,15.02,14.97,14.97,52000.0,12.141,12.141,12.1006,12.1006,52000.0
2010-10-06 13:05:00,14.97,14.97,14.96,14.96,18000.0,12.1006,12.1006,12.0925,12.0925,18000.0
2010-10-06 13:10:00,14.97,14.97,14.96,14.96,5600.0,12.1006,12.1006,12.0925,12.0925,5600.0
2010-10-06 13:15:00,14.97,14.97,14.95,14.95,41600.0,12.1006,12.1006,12.0844,12.0844,41600.0
2010-10-06 13:20:00,14.96,14.96,14.94,14.94,3600.0,12.0925,12.0925,12.0763,12.0763,3600.0
2010-10-06 13:25:00,14.95,14.97,14.95,14.97,18400.0,12.0844,12.1006,12.0844,12.1006,18400.0
2010-10-06 13:30:00,14.97,14.97,14.96,14.96,20800.0,12.1006,12.1006,12.0925,12.0925,20800.0
2010-10-06 13:35:00,14.97,14.99,14.97,14.98,35600.0,12.1006,12.1168,12.1006,12.1087,35600.0
2010-10-06 13:40:00,14.98,14.98,14.97,14.98,15200.0,12.1087,12.1087,12.1006,12.1087,15200.0
2010-10-06 13:45:00,14.97,14.97,14.96,14.97,14000.0,12.1006,12.1006,12.0925,12.1006,14000.0
2010-10-06 13:50:00,14.97,14.97,14.95,14.96,45200.0,12.1006,12.1006,12.0844,12.0925,45200.0
2010-10-06 13:55:00,14.95,14.98,14.94,14.98,35200.0,12.0844,12.1087,12.0763,12.1087,35200.0
2010-10-06 14:00:00,14.99,14.99,14.98,14.98,22800.0,12.1168,12.1168,12.1087,12.1087,22800.0
2010-10-06 14:05:00,14.97,14.99,14.96,14.97,35600.0,12.1006,12.1168,12.0925,12.1006,35600.0
2010-10-06 14:10:00,14.97,14.98,14.95,14.97,37200.0,12.1006,12.1087,12.0844,12.1006,37200.0
2010-10-06 14:15:00,14.96,14.96,14.95,14.96,25200.0,12.0925,12.0925,12.0844,12.0925,25200.0
2010-10-06 14:20:00,14.96,14.97,14.95,14.96,28800.0,12.0925,12.1006,12.0844,12.0925,28800.0
2010-10-06 14:25:00,14.96,14.97,14.95,14.97,110800.0,12.0925,12.1006,12.0844,12.1006,110800.0
2010-10-06 14:30:00,14.97,14.99,14.97,14.98,16800.0,12.1006,12.1168,12.1006,12.1087,16800.0
2010-10-06 14:35:00,14.97,14.99,14.97,14.99,17200.0,12.1006,12.1168,12.1006,12.1168,17200.0
2010-10-06 14:40:00,14.99,14.99,14.97,14.97,8000.0,12.1168,12.1168,12.1006,12.1006,8000.0
2010-10-06 14:45:00,14.97,14.99,14.97,14.98,53200.0,12.1006,12.1168,12.1006,12.1087,53200.0
2010-10-06 14:50:00,14.99,14.99,14.97,14.99,14000.0,12.1168,12.1168,12.1006,12.1168,14000.0
2010-10-06 14:55:00,14.98,14.99,14.97,14.98,21200.0,12.1087,12.1168,12.1006,12.1087,21200.0
2010-10-06 15:00:00,14.97,14.98,14.97,14.97,82800.0,12.1006,12.1087,12.1006,12.1006,82800.0
2010-10-06 15:05:00,14.97,14.97,14.96,14.97,12800.0,12.1006,12.1006,12.0925,12.1006,12800.0
2010-10-06 15:10:00,14.96,14.96,14.94,14.96,20800.0,12.0925,12.0925,12.0763,12.0925,20800.0
2010-10-06 15:15:00,14.96,14.96,14.95,14.95,20400.0,12.0925,12.0925,12.0844,12.0844,20400.0
2010-10-06 15:20:00,14.95,14.97,14.94,14.96,30800.0,12.0844,12.1006,12.0763,12.0925,30800.0
2010-10-06 15:25:00,14.96,14.97,14.95,14.96,62000.0,12.0925,12.1006,12.0844,12.0925,62000.0
2010-10-06 15:30:00,14.96,14.96,14.93,14.94,93600.0,12.0925,12.0925,12.0683,12.0763,93600.0
2010-10-06 15:35:00,14.94,14.96,14.93,14.96,71200.0,12.0763,12.0925,12.0683,12.0925,71200.0
2010-10-06 15:40:00,14.96,14.99,14.96,14.99,50800.0,12.0925,12.1168,12.0925,12.1168,50800.0
2010-10-06 15:45:00,14.99,15.0,14.98,15.0,82000.0,12.1168,12.1248,12.1087,12.1248,82000.0
2010-10-06 15:50:00,15.0,15.0,14.98,14.99,105200.0,12.1248,12.1248,12.1087,12.1168,105200.0
2010-10-06 15:55:00,14.99,15.02,14.98,15.02,155200.0,12.1168,12.141,12.1087,12.141,155200.0
2010-10-07 09:30:00,15.11,15.13,15.09,15.09,48000.0,12.2137,12.2299,12.1976,12.1976,48000.0
2010-10-07 09:35:00,15.09,15.13,15.06,15.07,46400.0,12.1976,12.2299,12.1733,12.1814,46400.0
2010-10-07 09:40:00,15.06,15.1,15.05,15.1,32000.0,12.1733,12.2057,12.1653,12.2057,32000.0
2010-10-07 09:45:00,15.08,15.08,15.02,15.03,48400.0,12.1895,12.1895,12.141,12.1491,48400.0
2010-10-07 09:50:00,15.02,15.05,15.0,15.04,83200.0,12.141,12.1653,12.1248,12.1572,83200.0
2010-10-07 09:55:00,15.04,15.05,15.01,15.02,92400.0,12.1572,12.1653,12.1329,12.141,92400.0
2010-10-07 10:00:00,14.99,15.01,14.98,15.01,28000.0,12.1168,12.1329,12.1087,12.1329,28000.0
2010-10-07 10:05:00,14.99,15.03,14.99,15.01,49200.0,12.1168,12.1491,12.1168,12.1329,49200.0
2010-10-07 10:10:00,15.03,15.05,15.03,15.04,50400.0,12.1491,12.1653,12.1491,12.1572,50400.0
2010-10-07 10:15:00,15.04,15.05,15.01,15.05,102400.0,12.1572,12.1653,12.1329,12.1653,102400.0
2010-10-07 10:20:00,15.05,15.08,15.05,15.07,58400.0,12.1653,12.1895,12.1653,12.1814,58400.0
2010-10-07 10:25:00,15.07,15.09,15.06,15.09,25600.0,12.1814,12.1976,12.1733,12.1976,25600.0
2010-10-07 10:30:00,15.09,15.1,15.09,15.1,56800.0,12.1976,12.2057,12.1976,12.2057,56800.0
2010-10-07 10:35:00,15.1,15.1,15.07,15.07,40400.0,12.2057,12.2057,12.1814,12.1814,40400.0
2010-10-07 10:40:00,15.07,15.07,15.05,15.06,20000.0,12.1814,12.1814,12.1653,12.1733,20000.0
2010-10-07 10:45:00,15.06,15.07,15.06,15.06,76400.0,12.1733,12.1814,12.1733,12.1733,76400.0
2010-10-07 10:50:00,15.07,15.08,15.06,15.06,44400.0,12.1814,12.1895,12.1733,12.1733,44400.0
2010-10-07 10:55:00,15.07,15.08,15.05,15.06,54800.0,12.1814,12.1895,12.1653,12.1733,54800.0
2010-10-07 11:00:00,15.05,15.05,15.03,15.03,59600.0,12.1653,12.1653,12.1491,12.1491,59600.0
2010-10-07 11:05:00,15.03,15.03,15.02,15.03,82400.0,12.1491,12.1491,12.141,12.1491,82400.0
2010-10-07 11:10:00,15.03,15.03,15.02,15.03,96800.0,12.1491,12.1491,12.141,12.1491,96800.0
2010-10-07 11:15:00,15.03,15.05,15.01,15.01,50000.0,12.1491,12.1653,12.1329,12.1329,50000.0
2010-10-07 11:20:00,15.01,15.03,15.01,15.03,76000.0,12.1329,12.1491,12.1329,12.1491,76000.0
2010-10-07 11:25:00,15.03,15.04,15.03,15.04,38400.0,12.1491,12.1572,12.1491,12.1572,38400.0
2010-10-07 11:30:00,15.04,15.06,15.04,15.06,56400.0,12.1572,12.1733,12.1572,12.1733,56400.0
2010-10-07 11:35:00,15.06,15.07,15.05,15.05,36000.0,12.1733,12.1814,12.1653,12.1653,36000.0
2010-10-07 11:40:00,15.05,15.06,15.05,15.05,14800.0,12.1653,12.1733,12.1653,12.1653,14800.0
2010-10-07 11:45:00,15.05,15.05,15.03,15.03,33200.0,12.1653,12.1653,12.1491,12.1491,33200.0
2010-10-07 11:50:00,15.03,15.04,15.01,15.03,28800.0,12.1491,12.1572,12.1329,12.1491,28800.0
2010-10-07 11:55:00,15.04,15.05,15.03,15.05,35600.0,12.1572,12.1653,12.1491,12.1653,35600.0
2010-10-07 12:00:00,15.05,15.05,15.02,15.03,41200.0,12.1653,12.1653,12.141,12.1491,41200.0
2010-10-07 12:05:00,15.02,15.02,15.02,15.02,24400.0,12.141,12.141,12.141,12.141,24400.0
2010-10-07 12:10:00,15.03,15.03,15.02,15.03,35600.0,12.1491,12.1491,12.141,12.1491,35600.0
2010-10-07 12:15:00,15.03,15.03,14.99,14.99,18000.0,12.1491,12.1491,12.1168,12.1168,18000.0
2010-10-07 12:20:00,14.99,14.99,14.98,14.99,39200.0,12.1168,12.1168,12.1087,12.1168,39200.0
2010-10-07 12:25:00,14.99,14.99,14.97,14.97,50800.0,12.1168,12.1168,12.1006,12.1006,50800.0
2010-10-07 12:30:00,14.95,14.95,14.91,14.91,177600.0,12.0844,12.0844,12.0521,12.0521,177600.0
2010-10-07 12:35:00,14.91,14.93,14.89,14.93,72000.0,12.0521,12.0683,12.0359,12.0683,72000.0
2010-10-07 12:40:00,14.93,14.93,14.92,14.93,267600.0,12.0683,12.0683,12.0602,12.0683,267600.0
2010-10-07 12:45:00,14.93,14.93,14.92,14.93,22000.0,12.0683,12.0683,12.0602,12.0683,22000.0
2010-10-07 12:50:00,14.93,14.94,14.93,14.93,18800.0,12.0683,12.0763,12.0683,12.0683,18800.0
2010-10-07 12:55:00,14.94,14.94,14.93,14.94,20000.0,12.0763,12.0763,12.0683,12.0763,20000.0
2010-10-07 13:00:00,14.94,14.95,14.94,14.94,207200.0,12.0763,12.0844,12.0763,12.0763,207200.0
2010-10-07 13:05:00,14.94,14.97,14.94,14.97,62000.0,12.0763,12.1006,12.0763,12.1006,62000.0
2010-10-07 13:10:00,14.97,14.98,14.96,14.98,73600.0,12.1006,12.1087,12.0925,12.1087,73600.0
2010-10-07 13:15:00,14.98,14.99,14.97,14.97,19200.0,12.1087,12.1168,12.1006,12.1006,19200.0
2010-10-07 13:20:00,14.97,14.99,14.97,14.98,14400.0,12.1006,12.1168,12.1006,12.1087,14400.0
2010-10-07 13:25:00,14.98,14.98,14.97,14.97,24000.0,12.1087,12.1087,12.1006,12.1006,24000.0
2010-10-07 13:30:00,14.97,14.97,14.97,14.97,21200.0,12.1006,12.1006,12.1006,12.1006,21200.0
2010-10-07 13:35:00,14.97,14.97,14.95,14.96,19600.0,12.1006,12.1006,12.0844,12.0925,19600.0
2010-10-07 13:40:00,14.97,14.98,14.97,14.97,31600.0,12.1006,12.1087,12.1006,12.1006,31600.0
2010-10-07 13:45:00,14.98,14.98,14.96,14.97,24000.0,12.1087,12.1087,12.0925,12.1006,24000.0
2010-10-07 13:50:00,14.97,14.97,14.97,14.97,8800.0,12.1006,12.1006,12.1006,12.1006,8800.0
2010-10-07 13:55:00,14.98,15.05,14.98,15.05,76000.0,12.1087,12.1653,12.1087,12.1653,76000.0
2010-10-07 14:00:00,15.05,15.07,15.03,15.04,58800.0,12.1653,12.1814,12.1491,12.1572,58800.0
2010-10-07 14:05:00,15.04,15.05,15.03,15.03,26000.0,12.1572,12.1653,12.1491,12.1491,26000.0
2010-10-07 14:10:00,15.03,15.06,15.03,15.06,37200.0,12.1491,12.1733,12.1491,12.1733,37200.0
2010-10-07 14:15:00,15.06,15.06,15.04,15.05,55600.0,12.1733,12.1733,12.1572,12.1653,55600.0
2010-10-07 14:20:00,15.05,15.06,15.04,15.05,37200.0,12.1653,12.1733,12.1572,12.1653,37200.0
2010-10-07 14:25:00,15.05,15.06,15.04,15.04,19200.0,12.1653,12.1733,12.1572,12.1572,19200.0
2010-10-07 14:30:00,15.04,15.05,15.04,15.04,18000.0,12.1572,12.1653,12.1572,12.1572,18000.0
2010-10-07 14:35:00,15.03,15.05,15.03,15.05,37200.0,12.1491,12.1653,12.1491,12.1653,37200.0
2010-10-07 14:40:00,15.05,15.05,15.04,15.04,8800.0,12.1653,12.1653,12.1572,12.1572,8800.0
2010-10-07 14:45:00,15.04,15.04,15.02,15.02,40400.0,12.1572,12.1572,12.141,12.141,40400.0
2010-10-07 14:50:00,15.02,15.03,15.01,15.03,25600.0,12.141,12.1491,12.1329,12.1491,25600.0
2010-10-07 14:55:00,15.03,15.03,15.03,15.03,43600.0,12.1491,12.1491,12.1491,12.1491,43600.0
2010-10-07 15:00:00,15.04,15.04,15.03,15.03,42000.0,12.1572,12.1572,12.1491,12.1491,42000.0
2010-10-07 15:05:00,15.03,15.05,15.03,15.04,87600.0,12.1491,12.1653,12.1491,12.1572,87600.0
2010-10-07 15:10:00,15.05,15.05,15.04,15.04,9200.0,12.1653,12.1653,12.1572,12.1572,9200.0
2010-10-07 15:15:00,15.05,15.06,15.04,15.04,19600.0,12.1653,12.1733,12.1572,12.1572,19600.0
2010-10-07 15:20:00,15.04,15.05,15.04,15.04,12800.0,12.1572,12.1653,12.1572,12.1572,12800.0
2010-10-07 15:25:00,15.04,15.04,15.03,15.03,26000.0,12.1572,12.1572,12.1491,12.1491,26000.0
2010-10-07 15:30:00,15.02,15.03,15.0,15.0,62000.0,12.141,12.1491,12.1248,12.1248,62000.0
2010-10-07 15:35:00,15.0,15.03,15.0,15.03,29200.0,12.1248,12.1491,12.1248,12.1491,29200.0
2010-10-07 15:40:00,15.03,15.03,15.02,15.03,34000.0,12.1491,12.1491,12.141,12.1491,34000.0
2010-10-07 15:45:00,15.04,15.04,15.01,15.01,27600.0,12.1572,12.1572,12.1329,12.1329,27600.0
2010-10-07 15:50:00,15.01,15.02,14.99,14.99,25600.0,12.1329,12.141,12.1168,12.1168,25600.0
2010-10-07 15:55:00,14.99,14.99,14.98,14.99,81600.0,12.1168,12.1168,12.1087,12.1168,81600.0
2010-10-08 09:30:00,15.0,15.03,14.97,14.97,139600.0,12.1248,12.1491,12.1006,12.1006,139600.0
2010-10-08 09:35:00,14.97,15.0,14.94,14.99,82800.0,12.1006,12.1248,12.0763,12.1168,82800.0
2010-10-08 09:40:00,14.97,15.04,14.97,15.04,54400.0,12.1006,12.1572,12.1006,12.1572,54400.0
2010-10-08 09:45:00,15.03,15.03,14.98,14.99,38800.0,12.1491,12.1491,12.1087,12.1168,38800.0
2010-10-08 09:50:00,14.99,15.06,14.99,15.06,66000.0,12.1168,12.1733,12.1168,12.1733,66000.0
2010-10-08 09:55:00,15.06,15.06,15.03,15.04,7600.0,12.1733,12.1733,12.1491,12.1572,7600.0
2010-10-08 10:00:00,15.03,15.05,15.02,15.02,33600.0,12.1491,12.1653,12.141,12.141,33600.0
2010-10-08 10:05:00,15.03,15.05,15.01,15.02,10800.0,12.1491,12.1653,12.1329,12.141,10800.0
2010-10-08 10:10:00,15.01,15.02,14.99,15.01,12000.0,12.1329,12.141,12.1168,12.1329,12000.0
2010-10-08 10:15:00,15.02,15.02,14.99,15.0,20000.0,12.141,12.141,12.1168,12.1248,20000.0
2010-10-08 10:20:00,14.99,14.99,14.96,14.96,5200.0,12.1168,12.1168,12.0925,12.0925,5200.0
2010-10-08 10:25:00,14.96,14.96,14.92,14.92,14400.0,12.0925,12.0925,12.0602,12.0602,14400.0
2010-10-08 10:30:00,14.92,14.95,14.92,14.93,58400.0,12.0602,12.0844,12.0602,12.0683,58400.0
2010-10-08 10:35:00,14.93,14.96,14.93,14.96,12400.0,12.0683,12.0925,12.0683,12.0925,12400.0
2010-10-08 10:40:00,14.96,14.97,14.96,14.97,62800.0,12.0925,12.1006,12.0925,12.1006,62800.0
2010-10-08 10:45:00,14.97,14.98,14.96,14.96,120000.0,12.1006,12.1087,12.0925,12.0925,120000.0
2010-10-08 10:50:00,14.96,14.96,14.94,14.95,48000.0,12.0925,12.0925,12.0763,12.0844,48000.0
2010-10-08 10:55:00,14.95,14.97,14.95,14.97,24000.0,12.0844,12.1006,12.0844,12.1006,24000.0
2010-10-08 11:00:00,14.97,14.99,14.96,14.97,23200.0,12.1006,12.1168,12.0925,12.1006,23200.0
2010-10-08 11:05:00,14.99,14.99,14.97,14.97,14000.0,12.1168,12.1168,12.1006,12.1006,14000.0
2010-10-08 11:10:00,14.96,14.99,14.96,14.97,8000.0,12.0925,12.1168,12.0925,12.1006,8000.0
2010-10-08 11:15:00,14.97,15.02,14.97,15.01,29200.0,12.1006,12.141,12.1006,12.1329,29200.0
2010-10-08 11:20:00,15.01,15.03,15.01,15.03,44000.0,12.1329,12.1491,12.1329,12.1491,44000.0
2010-10-08 11:25:00,15.03,15.05,15.03,15.04,27200.0,12.1491,12.1653,12.1491,12.1572,27200.0
2010-10-08 11:30:00,15.05,15.1,15.05,15.07,62800.0,12.1653,12.2057,12.1653,12.1814,62800.0
2010-10-08 11:35:00,15.07,15.07,15.05,15.06,12400.0,12.1814,12.1814,12.1653,12.1733,12400.0
2010-10-08 11:40:00,15.06,15.07,15.06,15.07,15200.0,12.1733,12.1814,12.1733,12.1814,15200.0
2010-10-08 11:45:00,15.07,15.08,15.06,15.07,10400.0,12.1814,12.1895,12.1733,12.1814,10400.0
2010-10-08 11:50:00,15.07,15.09,15.07,15.07,51200.0,12.1814,12.1976,12.1814,12.1814,51200.0
2010-10-08 11:55:00,15.07,15.08,15.06,15.07,68800.0,12.1814,12.1895,12.1733,12.1814,68800.0
2010-10-08 12:00:00,15.08,15.08,15.04,15.04,24800.0,12.1895,12.1895,12.1572,12.1572,24800.0
2010-10-08 12:05:00,15.04,15.05,15.04,15.05,11200.0,12.1572,12.1653,12.1572,12.1653,11200.0
2010-10-08 12:10:00,15.05,15.05,15.05,15.05,6400.0,12.1653,12.1653,12.1653,12.1653,6400.0
2010-10-08 12:15:00,15.05,15.06,15.05,15.06,12000.0,12.1653,12.1733,12.1653,12.1733,12000.0
2010-10-08 12:20:00,15.06,15.06,15.05,15.06,16400.0,12.1733,12.1733,12.1653,12.1733,16400.0
2010-10-08 12:25:00,15.06,15.06,15.05,15.06,21200.0,12.1733,12.1733,12.1653,12.1733,21200.0
2010-10-08 12:30:00,15.06,15.06,15.06,15.06,7200.0,12.1733,12.1733,12.1733,12.1733,7200.0
2010-10-08 12:35:00,15.07,15.08,15.06,15.08,14400.0,12.1814,12.1895,12.1733,12.1895,14400.0
2010-10-08 12:40:00,15.08,15.11,15.08,15.11,44400.0,12.1895,12.2137,12.1895,12.2137,44400.0
2010-10-08 12:45:00,15.12,15.12,15.1,15.11,17200.0,12.2218,12.2218,12.2057,12.2137,17200.0
2010-10-08 12:50:00,15.1,15.1,15.09,15.09,8400.0,12.2057,12.2057,12.1976,12.1976,8400.0
2010-10-08 12:55:00,15.1,15.1,15.1,15.1,8000.0,12.2057,12.2057,12.2057,12.2057,8000.0
2010-10-08 13:00:00,15.1,15.11,15.1,15.11,19600.0,12.2057,12.2137,12.2057,12.2137,19600.0
2010-10-08 13:05:00,15.11,15.11,15.1,15.11,10800.0,12.2137,12.2137,12.2057,12.2137,10800.0
2010-10-08 13:10:00,15.1,15.12,15.1,15.12,23600.0,12.2057,12.2218,12.2057,12.2218,23600.0
2010-10-08 13:15:00,15.12,15.13,15.12,15.13,83600.0,12.2218,12.2299,12.2218,12.2299,83600.0
2010-10-08 13:20:00,15.14,15.14,15.13,15.13,57200.0,12.238,12.238,12.2299,12.2299,57200.0
2010-10-08 13:25:00,15.14,15.15,15.14,15.15,30000.0,12.238,12.2461,12.238,12.2461,30000.0
2010-10-08 13:30:00,15.15,15.15,15.13,15.13,18800.0,12.2461,12.2461,12.2299,12.2299,18800.0
2010-10-08 13:35:00,15.13,15.13,15.13,15.13,29600.0,12.2299,12.2299,12.2299,12.2299,29600.0
2010-10-08 13:40:00,15.13,15.13,15.12,15.12,4400.0,12.2299,12.2299,12.2218,12.2218,4400.0
2010-10-08 13:45:00,15.11,15.12,15.11,15.12,33200.0,12.2137,12.2218,12.2137,12.2218,33200.0
2010-10-08 13:50:00,15.12,15.14,15.12,15.13,72400.0,12.2218,12.238,12.2218,12.2299,72400.0
2010-10-08 13:55:00,15.12,15.12,15.11,15.12,19600.0,12.2218,12.2218,12.2137,12.2218,19600.0
2010-10-08 14:00:00,15.11,15.12,15.1,15.11,30800.0,12.2137,12.2218,12.2057,12.2137,30800.0
2010-10-08 14:05:00,15.11,15.13,15.11,15.12,33200.0,12.2137,12.2299,12.2137,12.2218,33200.0
2010-10-08 14:10:00,15.12,15.13,15.12,15.13,13600.0,12.2218,12.2299,12.2218,12.2299,13600.0
2010-10-08 14:15:00,15.13,15.13,15.13,15.13,8000.0,12.2299,12.2299,12.2299,12.2299,8000.0
2010-10-08 14:20:00,15.13,15.16,15.13,15.16,31200.0,12.2299,12.2542,12.2299,12.2542,31200.0
2010-10-08 14:25:00,15.16,15.18,15.15,15.17,19200.0,12.2542,12.2703,12.2461,12.2622,19200.0
2010-10-08 14:30:00,15.18,15.18,15.16,15.17,9200.0,12.2703,12.2703,12.2542,12.2622,9200.0
2010-10-08 14:35:00,15.17,15.17,15.17,15.17,30800.0,12.2622,12.2622,12.2622,12.2622,30800.0
2010-10-08 14:40:00,15.17,15.2,15.17,15.2,184800.0,12.2622,12.2865,12.2622,12.2865,184800.0
2010-10-08 14:45:00,15.2,15.21,15.18,15.19,63200.0,12.2865,12.2946,12.2703,12.2784,63200.0
2010-10-08 14:50:00,15.18,15.2,15.17,15.19,29600.0,12.2703,12.2865,12.2622,12.2784,29600.0
2010-10-08 14:55:00,15.2,15.2,15.18,15.18,10800.0,12.2865,12.2865,12.2703,12.2703,10800.0
2010-10-08 15:00:00,15.17,15.19,15.17,15.19,22400.0,12.2622,12.2784,12.2622,12.2784,22400.0
2010-10-08 15:05:00,15.19,15.2,15.19,15.2,9600.0,12.2784,12.2865,12.2784,12.2865,9600.0
2010-10-08 15:10:00,15.21,15.22,15.21,15.21,16800.0,12.2946,12.3027,12.2946,12.2946,16800.0
2010-10-08 15:15:00,15.21,15.23,15.21,15.22,20800.0,12.2946,12.3107,12.2946,12.3027,20800.0
2010-10-08 15:20:00,15.22,15.22,15.19,15.2,6800.0,12.3027,12.3027,12.2784,12.2865,6800.0
2010-10-08 15:25:00,15.2,15.2,15.2,15.2,28800.0,12.2865,12.2865,12.2865,12.2865,28800.0
2010-10-08 15:30:00,15.2,15.22,15.2,15.22,37600.0,12.2865,12.3027,12.2865,12.3027,37600.0
2010-10-08 15:35:00,15.22,15.24,15.22,15.23,37600.0,12.3027,12.3188,12.3027,12.3107,37600.0
2010-10-08 15:40:00,15.22,15.24,15.22,15.22,163200.0,12.3027,12.3188,12.3027,12.3027,163200.0
2010-10-08 15:45:00,15.22,15.23,15.22,15.22,59200.0,12.3027,12.3107,12.3027,12.3027,59200.0
2010-10-08 15:50:00,15.23,15.23,15.21,15.21,51200.0,12.3107,12.3107,12.2946,12.2946,51200.0
2010-10-08 15:55:00,15.21,15.21,15.16,15.16,152000.0,12.2946,12.2946,12.2542,12.2542,152000.0
2010-10-11 09:30:00,15.19,15.22,15.15,15.19,1827200.0,12.2784,12.3027,12.2461,12.2784,1827200.0
2010-10-11 09:35:00,15.2,15.21,15.17,15.2,333600.0,12.2865,12.2946,12.2622,12.2865,333600.0
2010-10-11 09:40:00,15.2,15.23,15.2,15.22,180400.0,12.2865,12.3107,12.2865,12.3027,180400.0
2010-10-11 09:45:00,15.22,15.22,15.19,15.19,55600.0,12.3027,12.3027,12.2784,12.2784,55600.0
2010-10-11 09:50:00,15.19,15.2,15.17,15.2,119200.0,12.2784,12.2865,12.2622,12.2865,119200.0
2010-10-11 09:55:00,15.2,15.21,15.19,15.19,212400.0,12.2865,12.2946,12.2784,12.2784,212400.0
2010-10-11 10:00:00,15.2,15.22,15.2,15.22,96800.0,12.2865,12.3027,12.2865,12.3027,96800.0
2010-10-11 10:05:00,15.22,15.24,15.22,15.23,34800.0,12.3027,12.3188,12.3027,12.3107,34800.0
2010-10-11 10:10:00,15.22,15.23,15.21,15.22,38400.0,12.3027,12.3107,12.2946,12.3027,38400.0
2010-10-11 10:15:00,15.22,15.22,15.2,15.21,41200.0,12.3027,12.3027,12.2865,12.2946,41200.0
2010-10-11 10:20:00,15.21,15.23,15.21,15.23,40800.0,12.2946,12.3107,12.2946,12.3107,40800.0
2010-10-11 10:25:00,15.24,15.24,15.23,15.24,74000.0,12.3188,12.3188,12.3107,12.3188,74000.0
2010-10-11 10:30:00,15.24,15.25,15.2,15.21,91200.0,12.3188,12.3269,12.2865,12.2946,91200.0
2010-10-11 10:35:00,15.2,15.21,15.19,15.2,34400.0,12.2865,12.2946,12.2784,12.2865,34400.0
2010-10-11 10:40:00,15.2,15.21,15.19,15.19,34800.0,12.2865,12.2946,12.2784,12.2784,34800.0
2010-10-11 10:45:00,15.19,15.19,15.16,15.16,134800.0,12.2784,12.2784,12.2542,12.2542,134800.0
2010-10-11 10:50:00,15.16,15.18,15.16,15.18,67600.0,12.2542,12.2703,12.2542,12.2703,67600.0
2010-10-11 10:55:00,15.17,15.19,15.17,15.18,32000.0,12.2622,12.2784,12.2622,12.2703,32000.0
2010-10-11 11:00:00,15.18,15.19,15.17,15.17,70000.0,12.2703,12.2784,12.2622,12.2622,70000.0
2010-10-11 11:05:00,15.17,15.18,15.16,15.18,54000.0,12.2622,12.2703,12.2542,12.2703,54000.0
2010-10-11 11:10:00,15.18,15.21,15.18,15.2,90000.0,12.2703,12.2946,12.2703,12.2865,90000.0
2010-10-11 11:15:00,15.2,15.21,15.19,15.19,17600.0,12.2865,12.2946,12.2784,12.2784,17600.0
2010-10-11 11:20:00,15.19,15.21,15.19,15.21,25600.0,12.2784,12.2946,12.2784,12.2946,25600.0
2010-10-11 11:25:00,15.21,15.22,15.21,15.22,14000.0,12.2946,12.3027,12.2946,12.3027,14000.0
2010-10-11 11:30:00,15.21,15.22,15.21,15.22,27600.0,12.2946,12.3027,12.2946,12.3027,27600.0
2010-10-11 11:35:00,15.21,15.26,15.21,15.24,172400.0,12.2946,12.335,12.2946,12.3188,172400.0
2010-10-11 11:40:00,15.24,15.26,15.24,15.24,26800.0,12.3188,12.335,12.3188,12.3188,26800.0
2010-10-11 11:45:00,15.24,15.25,15.24,15.25,25600.0,12.3188,12.3269,12.3188,12.3269,25600.0
2010-10-11 11:50:00,15.25,15.26,15.25,15.25,29600.0,12.3269,12.335,12.3269,12.3269,29600.0
2010-10-11 11:55:00,15.25,15.25,15.24,15.24,148800.0,12.3269,12.3269,12.3188,12.3188,148800.0
2010-10-11 12:00:00,15.24,15.25,15.24,15.24,101200.0,12.3188,12.3269,12.3188,12.3188,101200.0
2010-10-11 12:05:00,15.24,15.24,15.24,15.24,16400.0,12.3188,12.3188,12.3188,12.3188,16400.0
2010-10-11 12:10:00,15.24,15.25,15.22,15.25,116000.0,12.3188,12.3269,12.3027,12.3269,116000.0
2010-10-11 12:15:00,15.25,15.25,15.23,15.24,30800.0,12.3269,12.3269,12.3107,12.3188,30800.0
2010-10-11 12:20:00,15.24,15.25,15.24,15.24,41600.0,12.3188,12.3269,12.3188,12.3188,41600.0
2010-10-11 12:25:00,15.25,15.25,15.23,15.24,21600.0,12.3269,12.3269,12.3107,12.3188,21600.0
2010-10-11 12:30:00,15.24,15.25,15.23,15.25,7600.0,12.3188,12.3269,12.3107,12.3269,7600.0
2010-10-11 12:35:00,15.25,15.29,15.25,15.28,47600.0,12.3269,12.3592,12.3269,12.3512,47600.0
2010-10-11 12:40:00,15.28,15.28,15.27,15.27,33200.0,12.3512,12.3512,12.3431,12.3431,33200.0
2010-10-11 12:45:00,15.27,15.27,15.26,15.27,18800.0,12.3431,12.3431,12.335,12.3431,18800.0
2010-10-11 12:50:00,15.26,15.27,15.26,15.26,11200.0,12.335,12.3431,12.335,12.335,11200.0
2010-10-11 12:55:00,15.26,15.27,15.26,15.27,14400.0,12.335,12.3431,12.335,12.3431,14400.0
2010-10-11 13:00:00,15.27,15.27,15.26,15.27,30000.0,12.3431,12.3431,12.335,12.3431,30000.0
2010-10-11 13:05:00,15.27,15.28,15.27,15.28,16400.0,12.3431,12.3512,12.3431,12.3512,16400.0
2010-10-11 13:10:00,15.28,15.29,15.28,15.29,29600.0,12.3512,12.3592,12.3512,12.3592,29600.0
2010-10-11 13:15:00,15.29,15.29,15.29,15.29,45200.0,12.3592,12.3592,12.3592,12.3592,45200.0
2010-10-11 13:20:00,15.29,15.29,15.28,15.29,38400.0,12.3592,12.3592,12.3512,12.3592,38400.0
2010-10-11 13:25:00,15.29,15.29,15.29,15.29,50800.0,12.3592,12.3592,12.3592,12.3592,50800.0
2010-10-11 13:30:00,15.29,15.3,15.29,15.29,158000.0,12.3592,12.3673,12.3592,12.3592,158000.0
2010-10-11 13:35:00,15.29,15.31,15.29,15.31,160800.0,12.3592,12.3754,12.3592,12.3754,160800.0
2010-10-11 13:40:00,15.3,15.31,15.3,15.3,47600.0,12.3673,12.3754,12.3673,12.3673,47600.0
2010-10-11 13:45:00,15.3,15.31,15.3,15.31,92000.0,12.3673,12.3754,12.3673,12.3754,92000.0
2010-10-11 13:50:00,15.31,15.31,15.3,15.31,192400.0,12.3754,12.3754,12.3673,12.3754,192400.0
2010-10-11 13:55:00,15.31,15.31,15.29,15.3,156000.0,12.3754,12.3754,12.3592,12.3673,156000.0
2010-10-11 14:00:00,15.3,15.31,15.29,15.29,159600.0,12.3673,12.3754,12.3592,12.3592,159600.0
2010-10-11 14:05:00,15.29,15.3,15.28,15.29,159600.0,12.3592,12.3673,12.3512,12.3592,159600.0
2010-10-11 14:10:00,15.29,15.29,15.27,15.27,197200.0,12.3592,12.3592,12.3431,12.3431,197200.0
2010-10-11 14:15:00,15.27,15.29,15.27,15.28,137600.0,12.3431,12.3592,12.3431,12.3512,137600.0
2010-10-11 14:20:00,15.28,15.29,15.27,15.28,194400.0,12.3512,12.3592,12.3431,12.3512,194400.0
2010-10-11 14:25:00,15.28,15.29,15.28,15.28,213600.0,12.3512,12.3592,12.3512,12.3512,213600.0
2010-10-11 14:30:00,15.29,15.3,15.28,15.3,251200.0,12.3592,12.3673,12.3512,12.3673,251200.0
2010-10-11 14:35:00,15.29,15.3,15.28,15.29,178000.0,12.3592,12.3673,12.3512,12.3592,178000.0
2010-10-11 14:40:00,15.29,15.29,15.28,15.29,187600.0,12.3592,12.3592,12.3512,12.3592,187600.0
2010-10-11 14:45:00,15.28,15.3,15.28,15.29,198000.0,12.3512,12.3673,12.3512,12.3592,198000.0
2010-10-11 14:50:00,15.28,15.29,15.27,15.28,256400.0,12.3512,12.3592,12.3431,12.3512,256400.0
2010-10-11 14:55:00,15.28,15.29,15.27,15.27,200400.0,12.3512,12.3592,12.3431,12.3431,200400.0
2010-10-11 15:00:00,15.27,15.28,15.27,15.27,217600.0,12.3431,12.3512,12.3431,12.3431,217600.0
2010-10-11 15:05:00,15.27,15.28,15.27,15.28,264000.0,12.3431,12.3512,12.3431,12.3512,264000.0
2010-10-11 15:10:00,15.27,15.28,15.24,15.25,276800.0,12.3431,12.3512,12.3188,12.3269,276800.0
2010-10-11 15:15:00,15.25,15.26,15.24,15.25,221600.0,12.3269,12.335,12.3188,12.3269,221600.0
2010-10-11 15:20:00,15.25,15.26,15.24,15.24,318400.0,12.3269,12.335,12.3188,12.3188,318400.0
2010-10-11 15:25:00,15.24,15.24,15.23,15.24,314000.0,12.3188,12.3188,12.3107,12.3188,314000.0
2010-10-11 15:30:00,15.24,15.24,15.2,15.21,499200.0,12.3188,12.3188,12.2865,12.2946,499200.0
2010-10-11 15:35:00,15.21,15.22,15.19,15.2,344000.0,12.2946,12.3027,12.2784,12.2865,344000.0
2010-10-11 15:40:00,15.2,15.2,15.18,15.2,343200.0,12.2865,12.2865,12.2703,12.2865,343200.0
2010-10-11 15:45:00,15.21,15.21,15.18,15.21,374000.0,12.2946,12.2946,12.2703,12.2946,374000.0
2010-10-11 15:50:00,15.21,15.22,15.19,15.2,347200.0,12.2946,12.3027,12.2784,12.2865,347200.0
2010-10-11 15:55:00,15.2,15.2,15.16,15.18,810000.0,12.2865,12.2865,12.2542,12.2703,810000.0
2010-10-12 09:30:00,15.14,15.15,15.08,15.08,357600.0,12.238,12.2461,12.1895,12.1895,357600.0
2010-10-12 09:35:00,15.08,15.11,15.07,15.09,25600.0,12.1895,12.2137,12.1814,12.1976,25600.0
2010-10-12 09:40:00,15.09,15.11,15.07,15.1,38000.0,12.1976,12.2137,12.1814,12.2057,38000.0
2010-10-12 09:45:00,15.1,15.1,15.01,15.01,120800.0,12.2057,12.2057,12.1329,12.1329,120800.0
2010-10-12 09:50:00,15.01,15.03,14.99,15.01,70400.0,12.1329,12.1491,12.1168,12.1329,70400.0
2010-10-12 09:55:00,15.02,15.07,15.02,15.06,31600.0,12.141,12.1814,12.141,12.1733,31600.0
2010-10-12 10:00:00,15.06,15.09,15.05,15.09,52400.0,12.1733,12.1976,12.1653,12.1976,52400.0
2010-10-12 10:05:00,15.1,15.11,15.09,15.09,30400.0,12.2057,12.2137,12.1976,12.1976,30400.0
2010-10-12 10:10:00,15.09,15.14,15.09,15.14,32800.0,12.1976,12.238,12.1976,12.238,32800.0
2010-10-12 10:15:00,15.14,15.17,15.14,15.16,116800.0,12.238,12.2622,12.238,12.2542,116800.0
2010-10-12 10:20:00,15.17,15.17,15.15,15.15,44000.0,12.2622,12.2622,12.2461,12.2461,44000.0
2010-10-12 10:25:00,15.15,15.16,15.13,15.14,42800.0,12.2461,12.2542,12.2299,12.238,42800.0
2010-10-12 10:30:00,15.13,15.15,15.12,15.13,428400.0,12.2299,12.2461,12.2218,12.2299,428400.0
2010-10-12 10:35:00,15.13,15.13,15.12,15.13,61200.0,12.2299,12.2299,12.2218,12.2299,61200.0
2010-10-12 10:40:00,15.13,15.17,15.12,15.15,66000.0,12.2299,12.2622,12.2218,12.2461,66000.0
2010-10-12 10:45:00,15.16,15.19,15.16,15.18,34800.0,12.2542,12.2784,12.2542,12.2703,34800.0
2010-10-12 10:50:00,15.17,15.18,15.16,15.17,23200.0,12.2622,12.2703,12.2542,12.2622,23200.0
2010-10-12 10:55:00,15.17,15.18,15.15,15.16,18800.0,12.2622,12.2703,12.2461,12.2542,18800.0
2010-10-12 11:00:00,15.17,15.18,15.16,15.17,40800.0,12.2622,12.2703,12.2542,12.2622,40800.0
2010-10-12 11:05:00,15.18,15.2,15.17,15.18,39600.0,12.2703,12.2865,12.2622,12.2703,39600.0
2010-10-12 11:10:00,15.19,15.19,15.16,15.17,19600.0,12.2784,12.2784,12.2542,12.2622,19600.0
2010-10-12 11:15:00,15.17,15.18,15.15,15.16,34800.0,12.2622,12.2703,12.2461,12.2542,34800.0
2010-10-12 11:20:00,15.17,15.17,15.16,15.17,22400.0,12.2622,12.2622,12.2542,12.2622,22400.0
2010-10-12 11:25:00,15.17,15.19,15.17,15.18,21200.0,12.2622,12.2784,12.2622,12.2703,21200.0
2010-10-12 11:30:00,15.18,15.19,15.18,15.18,31200.0,12.2703,12.2784,12.2703,12.2703,31200.0
2010-10-12 11:35:00,15.18,15.2,15.18,15.18,30000.0,12.2703,12.2865,12.2703,12.2703,30000.0
2010-10-12 11:40:00,15.18,15.18,15.17,15.17,22800.0,12.2703,12.2703,12.2622,12.2622,22800.0
2010-10-12 11:45:00,15.17,15.17,15.15,15.15,40000.0,12.2622,12.2622,12.2461,12.2461,40000.0
2010-10-12 11:50:00,15.15,15.17,15.15,15.17,22800.0,12.2461,12.2622,12.2461,12.2622,22800.0
2010-10-12 11:55:00,15.17,15.19,15.17,15.18,36800.0,12.2622,12.2784,12.2622,12.2703,36800.0
2010-10-12 12:00:00,15.19,15.19,15.16,15.17,28800.0,12.2784,12.2784,12.2542,12.2622,28800.0
2010-10-12 12:05:00,15.17,15.18,15.17,15.17,12800.0,12.2622,12.2703,12.2622,12.2622,12800.0
2010-10-12 12:10:00,15.18,15.19,15.18,15.18,20800.0,12.2703,12.2784,12.2703,12.2703,20800.0
2010-10-12 12:15:00,15.19,15.2,15.18,15.19,41200.0,12.2784,12.2865,12.2703,12.2784,41200.0
2010-10-12 12:20:00,15.2,15.22,15.19,15.19,44400.0,12.2865,12.3027,12.2784,12.2784,44400.0
2010-10-12 12:25:00,15.19,15.19,15.18,15.18,42800.0,12.2784,12.2784,12.2703,12.2703,42800.0
2010-10-12 12:30:00,15.18,15.18,15.18,15.18,6400.0,12.2703,12.2703,12.2703,12.2703,6400.0
2010-10-12 12:35:00,15.18,15.18,15.17,15.18,11200.0,12.2703,12.2703,12.2622,12.2703,11200.0
2010-10-12 12:40:00,15.18,15.18,15.18,15.18,25600.0,12.2703,12.2703,12.2703,12.2703,25600.0
2010-10-12 12:45:00,15.18,15.18,15.17,15.17,12400.0,12.2703,12.2703,12.2622,12.2622,12400.0
2010-10-12 12:50:00,15.17,15.18,15.17,15.18,10800.0,12.2622,12.2703,12.2622,12.2703,10800.0
2010-10-12 12:55:00,15.18,15.18,15.17,15.17,12000.0,12.2703,12.2703,12.2622,12.2622,12000.0
2010-10-12 13:00:00,15.16,15.17,15.15,15.17,72800.0,12.2542,12.2622,12.2461,12.2622,72800.0
2010-10-12 13:05:00,15.17,15.17,15.16,15.17,30400.0,12.2622,12.2622,12.2542,12.2622,30400.0
2010-10-12 13:10:00,15.17,15.17,15.17,15.17,13600.0,12.2622,12.2622,12.2622,12.2622,13600.0
2010-10-12 13:15:00,15.17,15.19,15.17,15.19,12800.0,12.2622,12.2784,12.2622,12.2784,12800.0
2010-10-12 13:20:00,15.19,15.2,15.19,15.19,15600.0,12.2784,12.2865,12.2784,12.2784,15600.0
2010-10-12 13:25:00,15.19,15.2,15.19,15.19,19600.0,12.2784,12.2865,12.2784,12.2784,19600.0
2010-10-12 13:30:00,15.19,15.2,15.19,15.19,10800.0,12.2784,12.2865,12.2784,12.2784,10800.0
2010-10-12 13:35:00,15.19,15.19,15.19,15.19,24400.0,12.2784,12.2784,12.2784,12.2784,24400.0
2010-10-12 13:40:00,15.19,15.2,15.19,15.19,10000.0,12.2784,12.2865,12.2784,12.2784,10000.0
2010-10-12 13:45:00,15.19,15.2,15.19,15.2,12000.0,12.2784,12.2865,12.2784,12.2865,12000.0
2010-10-12 13:50:00,15.2,15.21,15.2,15.21,15600.0,12.2865,12.2946,12.2865,12.2946,15600.0
2010-10-12 13:55:00,15.21,15.21,15.2,15.2,21600.0,12.2946,12.2946,12.2865,12.2865,21600.0
2010-10-12 14:00:00,15.2,15.24,15.18,15.22,135600.0,12.2865,12.3188,12.2703,12.3027,135600.0
2010-10-12 14:05:00,15.22,15.22,15.2,15.22,56400.0,12.3027,12.3027,12.2865,12.3027,56400.0
2010-10-12 14:10:00,15.22,15.27,15.22,15.25,210400.0,12.3027,12.3431,12.3027,12.3269,210400.0
2010-10-12 14:15:00,15.25,15.29,15.25,15.27,86400.0,12.3269,12.3592,12.3269,12.3431,86400.0
2010-10-12 14:20:00,15.26,15.26,15.22,15.22,32800.0,12.335,12.335,12.3027,12.3027,32800.0
2010-10-12 14:25:00,15.23,15.25,15.22,15.25,62800.0,12.3107,12.3269,12.3027,12.3269,62800.0
2010-10-12 14:30:00,15.25,15.25,15.19,15.21,132800.0,12.3269,12.3269,12.2784,12.2946,132800.0
2010-10-12 14:35:00,15.21,15.22,15.21,15.21,80800.0,12.2946,12.3027,12.2946,12.2946,80800.0
2010-10-12 14:40:00,15.21,15.25,15.21,15.24,54800.0,12.2946,12.3269,12.2946,12.3188,54800.0
2010-10-12 14:45:00,15.24,15.26,15.21,15.21,49600.0,12.3188,12.335,12.2946,12.2946,49600.0
2010-10-12 14:50:00,15.21,15.23,15.21,15.23,22400.0,12.2946,12.3107,12.2946,12.3107,22400.0
2010-10-12 14:55:00,15.23,15.24,15.22,15.24,30000.0,12.3107,12.3188,12.3027,12.3188,30000.0
2010-10-12 15:00:00,15.24,15.24,15.21,15.21,20800.0,12.3188,12.3188,12.2946,12.2946,20800.0
2010-10-12 15:05:00,15.21,15.24,15.21,15.23,46400.0,12.2946,12.3188,12.2946,12.3107,46400.0
2010-10-12 15:10:00,15.24,15.25,15.23,15.25,43600.0,12.3188,12.3269,12.3107,12.3269,43600.0
2010-10-12 15:15:00,15.25,15.26,15.24,15.24,47200.0,12.3269,12.335,12.3188,12.3188,47200.0
2010-10-12 15:20:00,15.24,15.27,15.24,15.27,48400.0,12.3188,12.3431,12.3188,12.3431,48400.0
2010-10-12 15:25:00,15.27,15.28,15.27,15.28,110000.0,12.3431,12.3512,12.3431,12.3512,110000.0
2010-10-12 15:30:00,15.28,15.29,15.27,15.28,66800.0,12.3512,12.3592,12.3431,12.3512,66800.0
2010-10-12 15:35:00,15.28,15.28,15.26,15.27,29200.0,12.3512,12.3512,12.335,12.3431,29200.0
2010-10-12 15:40:00,15.27,15.28,15.26,15.26,105600.0,12.3431,12.3512,12.335,12.335,105600.0
2010-10-12 15:45:00,15.26,15.28,15.26,15.28,126000.0,12.335,12.3512,12.335,12.3512,126000.0
2010-10-12 15:50:00,15.28,15.29,15.27,15.27,90000.0,12.3512,12.3592,12.3431,12.3431,90000.0
2010-10-12 15:55:00,15.27,15.27,15.23,15.24,258800.0,12.3431,12.3431,12.3107,12.3188,258800.0
2010-10-13 09:30:00,15.34,15.34,15.31,15.32,246800.0,12.3997,12.3997,12.3754,12.3835,246800.0
2010-10-13 09:35:00,15.32,15.33,15.3,15.31,39200.0,12.3835,12.3916,12.3673,12.3754,39200.0
2010-10-13 09:40:00,15.3,15.31,15.28,15.31,28400.0,12.3673,12.3754,12.3512,12.3754,28400.0
2010-10-13 09:45:00,15.31,15.38,15.31,15.36,203600.0,12.3754,12.432,12.3754,12.4158,203600.0
2010-10-13 09:50:00,15.38,15.39,15.35,15.39,39200.0,12.432,12.4401,12.4077,12.4401,39200.0
2010-10-13 09:55:00,15.39,15.42,15.38,15.4,25600.0,12.4401,12.4643,12.432,12.4482,25600.0
2010-10-13 10:00:00,15.39,15.44,15.39,15.42,37200.0,12.4401,12.4805,12.4401,12.4643,37200.0
2010-10-13 10:05:00,15.44,15.44,15.42,15.42,8000.0,12.4805,12.4805,12.4643,12.4643,8000.0
2010-10-13 10:10:00,15.42,15.42,15.38,15.38,22800.0,12.4643,12.4643,12.432,12.432,22800.0
2010-10-13 10:15:00,15.39,15.41,15.38,15.4,44400.0,12.4401,12.4562,12.432,12.4482,44400.0
2010-10-13 10:20:00,15.39,15.4,15.38,15.4,29600.0,12.4401,12.4482,12.432,12.4482,29600.0
2010-10-13 10:25:00,15.4,15.41,15.4,15.41,32000.0,12.4482,12.4562,12.4482,12.4562,32000.0
2010-10-13 10:30:00,15.41,15.42,15.4,15.4,30800.0,12.4562,12.4643,12.4482,12.4482,30800.0
2010-10-13 10:35:00,15.41,15.43,15.4,15.43,155200.0,12.4562,12.4724,12.4482,12.4724,155200.0
2010-10-13 10:40:00,15.42,15.42,15.41,15.42,9200.0,12.4643,12.4643,12.4562,12.4643,9200.0
2010-10-13 10:45:00,15.41,15.42,15.41,15.42,7600.0,12.4562,12.4643,12.4562,12.4643,7600.0
2010-10-13 10:50:00,15.42,15.43,15.41,15.43,24800.0,12.4643,12.4724,12.4562,12.4724,24800.0
2010-10-13 10:55:00,15.43,15.44,15.4,15.44,43200.0,12.4724,12.4805,12.4482,12.4805,43200.0
2010-10-13 11:00:00,15.45,15.45,15.43,15.45,36000.0,12.4886,12.4886,12.4724,12.4886,36000.0
2010-10-13 11:05:00,15.46,15.48,15.46,15.46,51200.0,12.4967,12.5128,12.4967,12.4967,51200.0
2010-10-13 11:10:00,15.46,15.48,15.46,15.47,31600.0,12.4967,12.5128,12.4967,12.5047,31600.0
2010-10-13 11:15:00,15.47,15.47,15.46,15.46,52800.0,12.5047,12.5047,12.4967,12.4967,52800.0
2010-10-13 11:20:00,15.46,15.47,15.46,15.46,25600.0,12.4967,12.5047,12.4967,12.4967,25600.0
2010-10-13 11:25:00,15.46,15.47,15.45,15.47,103600.0,12.4967,12.5047,12.4886,12.5047,103600.0
2010-10-13 11:30:00,15.47,15.48,15.47,15.48,17600.0,12.5047,12.5128,12.5047,12.5128,17600.0
2010-10-13 11:35:00,15.48,15.49,15.48,15.49,27200.0,12.5128,12.5209,12.5128,12.5209,27200.0
2010-10-13 11:40:00,15.49,15.49,15.46,15.47,20000.0,12.5209,12.5209,12.4967,12.5047,20000.0
2010-10-13 11:45:00,15.46,15.48,15.46,15.48,4800.0,12.4967,12.5128,12.4967,12.5128,4800.0
2010-10-13 11:50:00,15.48,15.48,15.47,15.48,7600.0,12.5128,12.5128,12.5047,12.5128,7600.0
2010-10-13 11:55:00,15.48,15.48,15.47,15.48,5200.0,12.5128,12.5128,12.5047,12.5128,5200.0
2010-10-13 12:00:00,15.48,15.49,15.48,15.49,68800.0,12.5128,12.5209,12.5128,12.5209,68800.0
2010-10-13 12:05:00,15.49,15.49,15.49,15.49,26800.0,12.5209,12.5209,12.5209,12.5209,26800.0
2010-10-13 12:10:00,15.49,15.49,15.47,15.48,23600.0,12.5209,12.5209,12.5047,12.5128,23600.0
2010-10-13 12:15:00,15.47,15.49,15.47,15.49,14800.0,12.5047,12.5209,12.5047,12.5209,14800.0
2010-10-13 12:20:00,15.49,15.49,15.49,15.49,17200.0,12.5209,12.5209,12.5209,12.5209,17200.0
2010-10-13 12:25:00,15.49,15.52,15.49,15.52,22000.0,12.5209,12.5452,12.5209,12.5452,22000.0
2010-10-13 12:30:00,15.52,15.52,15.51,15.51,36800.0,12.5452,12.5452,12.5371,12.5371,36800.0
2010-10-13 12:35:00,15.52,15.53,15.51,15.53,82000.0,12.5452,12.5532,12.5371,12.5532,82000.0
2010-10-13 12:40:00,15.53,15.53,15.51,15.52,21200.0,12.5532,12.5532,12.5371,12.5452,21200.0
2010-10-13 12:45:00,15.52,15.52,15.51,15.52,22000.0,12.5452,12.5452,12.5371,12.5452,22000.0
2010-10-13 12:50:00,15.52,15.52,15.52,15.52,18400.0,12.5452,12.5452,12.5452,12.5452,18400.0
2010-10-13 12:55:00,15.52,15.52,15.51,15.52,13600.0,12.5452,12.5452,12.5371,12.5452,13600.0
2010-10-13 13:00:00,15.52,15.52,15.51,15.52,14800.0,12.5452,12.5452,12.5371,12.5452,14800.0
2010-10-13 13:05:00,15.52,15.52,15.51,15.51,23200.0,12.5452,12.5452,12.5371,12.5371,23200.0
2010-10-13 13:10:00,15.51,15.52,15.51,15.52,14400.0,12.5371,12.5452,12.5371,12.5452,14400.0
2010-10-13 13:15:00,15.52,15.54,15.52,15.53,57200.0,12.5452,12.5613,12.5452,12.5532,57200.0
2010-10-13 13:20:00,15.54,15.55,15.54,15.55,10800.0,12.5613,12.5694,12.5613,12.5694,10800.0
2010-10-13 13:25:00,15.55,15.55,15.53,15.54,13200.0,12.5694,12.5694,12.5532,12.5613,13200.0
2010-10-13 13:30:00,15.54,15.55,15.54,15.55,17200.0,12.5613,12.5694,12.5613,12.5694,17200.0
2010-10-13 13:35:00,15.55,15.56,15.55,15.55,39600.0,12.5694,12.5775,12.5694,12.5694,39600.0
2010-10-13 13:40:00,15.56,15.56,15.55,15.55,18400.0,12.5775,12.5775,12.5694,12.5694,18400.0
2010-10-13 13:45:00,15.55,15.55,15.54,15.54,8400.0,12.5694,12.5694,12.5613,12.5613,8400.0
2010-10-13 13:50:00,15.55,15.55,15.55,15.55,5600.0,12.5694,12.5694,12.5694,12.5694,5600.0
2010-10-13 13:55:00,15.55,15.55,15.54,15.54,14400.0,12.5694,12.5694,12.5613,12.5613,14400.0
2010-10-13 14:00:00,15.55,15.57,15.55,15.55,67600.0,12.5694,12.5856,12.5694,12.5694,67600.0
2010-10-13 14:05:00,15.55,15.55,15.54,15.55,19200.0,12.5694,12.5694,12.5613,12.5694,19200.0
2010-10-13 14:10:00,15.55,15.58,15.54,15.58,56000.0,12.5694,12.5937,12.5613,12.5937,56000.0
2010-10-13 14:15:00,15.58,15.59,15.57,15.58,18400.0,12.5937,12.6017,12.5856,12.5937,18400.0
2010-10-13 14:20:00,15.59,15.59,15.58,15.58,14000.0,12.6017,12.6017,12.5937,12.5937,14000.0
2010-10-13 14:25:00,15.58,15.58,15.57,15.58,15600.0,12.5937,12.5937,12.5856,12.5937,15600.0
2010-10-13 14:30:00,15.58,15.59,15.58,15.58,19200.0,12.5937,12.6017,12.5937,12.5937,19200.0
2010-10-13 14:35:00,15.58,15.59,15.57,15.57,20400.0,12.5937,12.6017,12.5856,12.5856,20400.0
2010-10-13 14:40:00,15.57,15.57,15.56,15.56,15200.0,12.5856,12.5856,12.5775,12.5775,15200.0
2010-10-13 14:45:00,15.57,15.57,15.55,15.55,18400.0,12.5856,12.5856,12.5694,12.5694,18400.0
2010-10-13 14:50:00,15.55,15.56,15.55,15.55,308800.0,12.5694,12.5775,12.5694,12.5694,308800.0
2010-10-13 14:55:00,15.56,15.56,15.55,15.56,18000.0,12.5775,12.5775,12.5694,12.5775,18000.0
2010-10-13 15:00:00,15.56,15.57,15.54,15.54,28000.0,12.5775,12.5856,12.5613,12.5613,28000.0
2010-10-13 15:05:00,15.54,15.55,15.53,15.54,33600.0,12.5613,12.5694,12.5532,12.5613,33600.0
2010-10-13 15:10:00,15.54,15.55,15.52,15.53,62400.0,12.5613,12.5694,12.5452,12.5532,62400.0
2010-10-13 15:15:00,15.53,15.56,15.53,15.56,118400.0,12.5532,12.5775,12.5532,12.5775,118400.0
2010-10-13 15:20:00,15.56,15.58,15.56,15.56,63600.0,12.5775,12.5937,12.5775,12.5775,63600.0
2010-10-13 15:25:00,15.56,15.56,15.5,15.5,125600.0,12.5775,12.5775,12.529,12.529,125600.0
2010-10-13 15:30:00,15.5,15.53,15.5,15.53,88400.0,12.529,12.5532,12.529,12.5532,88400.0
2010-10-13 15:35:00,15.53,15.54,15.51,15.51,82000.0,12.5532,12.5613,12.5371,12.5371,82000.0
2010-10-13 15:40:00,15.51,15.55,15.51,15.55,45200.0,12.5371,12.5694,12.5371,12.5694,45200.0
2010-10-13 15:45:00,15.54,15.54,15.52,15.52,43200.0,12.5613,12.5613,12.5452,12.5452,43200.0
2010-10-13 15:50:00,15.52,15.52,15.48,15.48,109600.0,12.5452,12.5452,12.5128,12.5128,109600.0
2010-10-13 15:55:00,15.49,15.49,15.46,15.47,89200.0,12.5209,12.5209,12.4967,12.5047,89200.0
2010-10-14 09:30:00,15.48,15.49,15.46,15.46,210000.0,12.5128,12.5209,12.4967,12.4967,210000.0
2010-10-14 09:35:00,15.45,15.47,15.4,15.45,50400.0,12.4886,12.5047,12.4482,12.4886,50400.0
2010-10-14 09:40:00,15.44,15.5,15.43,15.49,29200.0,12.4805,12.529,12.4724,12.5209,29200.0
2010-10-14 09:45:00,15.48,15.49,15.46,15.47,61600.0,12.5128,12.5209,12.4967,12.5047,61600.0
2010-10-14 09:50:00,15.47,15.48,15.45,15.48,23200.0,12.5047,12.5128,12.4886,12.5128,23200.0
2010-10-14 09:55:00,15.47,15.47,15.44,15.44,30800.0,12.5047,12.5047,12.4805,12.4805,30800.0
2010-10-14 10:00:00,15.44,15.49,15.44,15.47,38400.0,12.4805,12.5209,12.4805,12.5047,38400.0
2010-10-14 10:05:00,15.47,15.5,15.47,15.47,41600.0,12.5047,12.529,12.5047,12.5047,41600.0
2010-10-14 10:10:00,15.47,15.47,15.46,15.47,32800.0,12.5047,12.5047,12.4967,12.5047,32800.0
2010-10-14 10:15:00,15.46,15.51,15.46,15.5,27600.0,12.4967,12.5371,12.4967,12.529,27600.0
2010-10-14 10:20:00,15.5,15.53,15.49,15.53,19200.0,12.529,12.5532,12.5209,12.5532,19200.0
2010-10-14 10:25:00,15.53,15.53,15.51,15.51,17600.0,12.5532,12.5532,12.5371,12.5371,17600.0
2010-10-14 10:30:00,15.51,15.51,15.49,15.51,20800.0,12.5371,12.5371,12.5209,12.5371,20800.0
2010-10-14 10:35:00,15.51,15.53,15.51,15.53,9600.0,12.5371,12.5532,12.5371,12.5532,9600.0
2010-10-14 10:40:00,15.53,15.53,15.51,15.52,15600.0,12.5532,12.5532,12.5371,12.5452,15600.0
2010-10-14 10:45:00,15.52,15.55,15.52,15.54,36000.0,12.5452,12.5694,12.5452,12.5613,36000.0
2010-10-14 10:50:00,15.55,15.55,15.54,15.54,34400.0,12.5694,12.5694,12.5613,12.5613,34400.0
2010-10-14 10:55:00,15.53,15.54,15.53,15.54,7200.0,12.5532,12.5613,12.5532,12.5613,7200.0
2010-10-14 11:00:00,15.54,15.54,15.52,15.53,12800.0,12.5613,12.5613,12.5452,12.5532,12800.0
2010-10-14 11:05:00,15.53,15.53,15.52,15.53,14000.0,12.5532,12.5532,12.5452,12.5532,14000.0
2010-10-14 11:10:00,15.53,15.53,15.53,15.53,29200.0,12.5532,12.5532,12.5532,12.5532,29200.0
2010-10-14 11:15:00,15.53,15.53,15.52,15.52,24400.0,12.5532,12.5532,12.5452,12.5452,24400.0
2010-10-14 11:20:00,15.52,15.52,15.51,15.51,14800.0,12.5452,12.5452,12.5371,12.5371,14800.0
2010-10-14 11:25:00,15.5,15.5,15.49,15.49,11600.0,12.529,12.529,12.5209,12.5209,11600.0
2010-10-14 11:30:00,15.5,15.5,15.48,15.48,10400.0,12.529,12.529,12.5128,12.5128,10400.0
2010-10-14 11:35:00,15.48,15.48,15.47,15.47,17200.0,12.5128,12.5128,12.5047,12.5047,17200.0
2010-10-14 11:40:00,15.47,15.48,15.46,15.46,14800.0,12.5047,12.5128,12.4967,12.4967,14800.0
2010-10-14 11:45:00,15.44,15.45,15.43,15.44,25200.0,12.4805,12.4886,12.4724,12.4805,25200.0
2010-10-14 11:50:00,15.43,15.46,15.43,15.46,8000.0,12.4724,12.4967,12.4724,12.4967,8000.0
2010-10-14 11:55:00,15.46,15.46,15.44,15.45,5200.0,12.4967,12.4967,12.4805,12.4886,5200.0
2010-10-14 12:00:00,15.45,15.47,15.45,15.46,16800.0,12.4886,12.5047,12.4886,12.4967,16800.0
2010-10-14 12:05:00,15.46,15.46,15.45,15.45,7200.0,12.4967,12.4967,12.4886,12.4886,7200.0
2010-10-14 12:10:00,15.45,15.46,15.45,15.46,6400.0,12.4886,12.4967,12.4886,12.4967,6400.0
2010-10-14 12:15:00,15.46,15.46,15.44,15.45,11200.0,12.4967,12.4967,12.4805,12.4886,11200.0
2010-10-14 12:20:00,15.44,15.44,15.42,15.43,17200.0,12.4805,12.4805,12.4643,12.4724,17200.0
2010-10-14 12:25:00,15.42,15.42,15.4,15.42,18800.0,12.4643,12.4643,12.4482,12.4643,18800.0
2010-10-14 12:30:00,15.42,15.42,15.4,15.42,17200.0,12.4643,12.4643,12.4482,12.4643,17200.0
2010-10-14 12:35:00,15.42,15.42,15.4,15.41,16000.0,12.4643,12.4643,12.4482,12.4562,16000.0
2010-10-14 12:40:00,15.41,15.42,15.41,15.42,17600.0,12.4562,12.4643,12.4562,12.4643,17600.0
2010-10-14 12:45:00,15.42,15.42,15.42,15.42,16000.0,12.4643,12.4643,12.4643,12.4643,16000.0
2010-10-14 12:50:00,15.42,15.43,15.42,15.42,7200.0,12.4643,12.4724,12.4643,12.4643,7200.0
2010-10-14 12:55:00,15.43,15.46,15.43,15.45,34400.0,12.4724,12.4967,12.4724,12.4886,34400.0
2010-10-14 13:00:00,15.45,15.46,15.43,15.46,17200.0,12.4886,12.4967,12.4724,12.4967,17200.0
2010-10-14 13:05:00,15.47,15.47,15.4,15.42,59200.0,12.5047,12.5047,12.4482,12.4643,59200.0
2010-10-14 13:10:00,15.41,15.42,15.41,15.42,5600.0,12.4562,12.4643,12.4562,12.4643,5600.0
2010-10-14 13:15:00,15.43,15.43,15.4,15.41,13200.0,12.4724,12.4724,12.4482,12.4562,13200.0
2010-10-14 13:20:00,15.4,15.41,15.38,15.41,106000.0,12.4482,12.4562,12.432,12.4562,106000.0
2010-10-14 13:25:00,15.41,15.41,15.4,15.4,24000.0,12.4562,12.4562,12.4482,12.4482,24000.0
2010-10-14 13:30:00,15.4,15.42,15.4,15.42,20000.0,12.4482,12.4643,12.4482,12.4643,20000.0
2010-10-14 13:35:00,15.43,15.43,15.42,15.43,24800.0,12.4724,12.4724,12.4643,12.4724,24800.0
2010-10-14 13:40:00,15.43,15.43,15.42,15.43,16400.0,12.4724,12.4724,12.4643,12.4724,16400.0
2010-10-14 13:45:00,15.43,15.45,15.43,15.45,18400.0,12.4724,12.4886,12.4724,12.4886,18400.0
2010-10-14 13:50:00,15.45,15.45,15.43,15.45,14000.0,12.4886,12.4886,12.4724,12.4886,14000.0
2010-10-14 13:55:00,15.45,15.46,15.45,15.46,2000.0,12.4886,12.4967,12.4886,12.4967,2000.0
2010-10-14 14:00:00,15.46,15.46,15.44,15.45,22000.0,12.4967,12.4967,12.4805,12.4886,22000.0
2010-10-14 14:05:00,15.45,15.45,15.44,15.44,15200.0,12.4886,12.4886,12.4805,12.4805,15200.0
2010-10-14 14:10:00,15.44,15.45,15.42,15.44,18400.0,12.4805,12.4886,12.4643,12.4805,18400.0
2010-10-14 14:15:00,15.43,15.43,15.41,15.43,7600.0,12.4724,12.4724,12.4562,12.4724,7600.0
2010-10-14 14:20:00,15.43,15.43,15.41,15.41,16800.0,12.4724,12.4724,12.4562,12.4562,16800.0
2010-10-14 14:25:00,15.42,15.42,15.4,15.4,17600.0,12.4643,12.4643,12.4482,12.4482,17600.0
2010-10-14 14:30:00,15.41,15.41,15.39,15.4,7200.0,12.4562,12.4562,12.4401,12.4482,7200.0
2010-10-14 14:35:00,15.39,15.42,15.39,15.4,38400.0,12.4401,12.4643,12.4401,12.4482,38400.0
2010-10-14 14:40:00,15.4,15.41,15.4,15.4,11600.0,12.4482,12.4562,12.4482,12.4482,11600.0
2010-10-14 14:45:00,15.41,15.41,15.39,15.4,25600.0,12.4562,12.4562,12.4401,12.4482,25600.0
2010-10-14 14:50:00,15.4,15.41,15.4,15.41,10000.0,12.4482,12.4562,12.4482,12.4562,10000.0
2010-10-14 14:55:00,15.42,15.42,15.38,15.38,51600.0,12.4643,12.4643,12.432,12.432,51600.0
2010-10-14 15:00:00,15.38,15.38,15.34,15.34,74800.0,12.432,12.432,12.3997,12.3997,74800.0
2010-10-14 15:05:00,15.34,15.36,15.34,15.36,34000.0,12.3997,12.4158,12.3997,12.4158,34000.0
2010-10-14 15:10:00,15.35,15.37,15.35,15.37,31600.0,12.4077,12.4239,12.4077,12.4239,31600.0
2010-10-14 15:15:00,15.37,15.39,15.37,15.38,39200.0,12.4239,12.4401,12.4239,12.432,39200.0
2010-10-14 15:20:00,15.38,15.4,15.38,15.4,50400.0,12.432,12.4482,12.432,12.4482,50400.0
2010-10-14 15:25:00,15.39,15.39,15.37,15.37,22400.0,12.4401,12.4401,12.4239,12.4239,22400.0
2010-10-14 15:30:00,15.37,15.38,15.36,15.38,27600.0,12.4239,12.432,12.4158,12.432,27600.0
2010-10-14 15:35:00,15.38,15.42,15.38,15.4,55200.0,12.432,12.4643,12.432,12.4482,55200.0
2010-10-14 15:40:00,15.4,15.42,15.4,15.41,66800.0,12.4482,12.4643,12.4482,12.4562,66800.0
2010-10-14 15:45:00,15.4,15.43,15.4,15.43,129600.0,12.4482,12.4724,12.4482,12.4724,129600.0
2010-10-14 15:50:00,15.43,15.46,15.43,15.45,130400.0,12.4724,12.4967,12.4724,12.4886,130400.0
2010-10-14 15:55:00,15.45,15.49,15.45,15.47,948000.0,12.4886,12.5209,12.4886,12.5047,948000.0
2010-10-15 09:30:00,15.6,15.64,15.59,15.61,91600.0,12.6098,12.6422,12.6017,12.6179,91600.0
2010-10-15 09:35:00,15.6,15.6,15.58,15.59,56400.0,12.6098,12.6098,12.5937,12.6017,56400.0
2010-10-15 09:40:00,15.58,15.59,15.54,15.54,50000.0,12.5937,12.6017,12.5613,12.5613,50000.0
2010-10-15 09:45:00,15.54,15.56,15.49,15.5,28800.0,12.5613,12.5775,12.5209,12.529,28800.0
2010-10-15 09:50:00,15.5,15.52,15.49,15.49,56400.0,12.529,12.5452,12.5209,12.5209,56400.0
2010-10-15 09:55:00,15.49,15.53,15.45,15.49,81600.0,12.5209,12.5532,12.4886,12.5209,81600.0
2010-10-15 10:00:00,15.49,15.53,15.47,15.47,63200.0,12.5209,12.5532,12.5047,12.5047,63200.0
2010-10-15 10:05:00,15.47,15.49,15.44,15.49,53600.0,12.5047,12.5209,12.4805,12.5209,53600.0
2010-10-15 10:10:00,15.5,15.5,15.45,15.46,36800.0,12.529,12.529,12.4886,12.4967,36800.0
2010-10-15 10:15:00,15.47,15.47,15.43,15.44,22000.0,12.5047,12.5047,12.4724,12.4805,22000.0
2010-10-15 10:20:00,15.44,15.44,15.38,15.39,65600.0,12.4805,12.4805,12.432,12.4401,65600.0
2010-10-15 10:25:00,15.39,15.39,15.37,15.39,34000.0,12.4401,12.4401,12.4239,12.4401,34000.0
2010-10-15 10:30:00,15.39,15.39,15.35,15.38,89600.0,12.4401,12.4401,12.4077,12.432,89600.0
2010-10-15 10:35:00,15.38,15.4,15.37,15.39,21600.0,12.432,12.4482,12.4239,12.4401,21600.0
2010-10-15 10:40:00,15.4,15.4,15.38,15.4,8000.0,12.4482,12.4482,12.432,12.4482,8000.0
2010-10-15 10:45:00,15.4,15.4,15.39,15.4,20400.0,12.4482,12.4482,12.4401,12.4482,20400.0
2010-10-15 10:50:00,15.4,15.44,15.4,15.44,31200.0,12.4482,12.4805,12.4482,12.4805,31200.0
2010-10-15 10:55:00,15.44,15.46,15.44,15.45,24800.0,12.4805,12.4967,12.4805,12.4886,24800.0
2010-10-15 11:00:00,15.45,15.47,15.45,15.45,36000.0,12.4886,12.5047,12.4886,12.4886,36000.0
2010-10-15 11:05:00,15.45,15.49,15.45,15.49,68000.0,12.4886,12.5209,12.4886,12.5209,68000.0
2010-10-15 11:10:00,15.5,15.52,15.5,15.51,67600.0,12.529,12.5452,12.529,12.5371,67600.0
2010-10-15 11:15:00,15.51,15.55,15.5,15.53,262800.0,12.5371,12.5694,12.529,12.5532,262800.0
2010-10-15 11:20:00,15.52,15.52,15.5,15.51,21600.0,12.5452,12.5452,12.529,12.5371,21600.0
2010-10-15 11:25:00,15.51,15.53,15.51,15.53,36400.0,12.5371,12.5532,12.5371,12.5532,36400.0
2010-10-15 11:30:00,15.52,15.56,15.52,15.56,109200.0,12.5452,12.5775,12.5452,12.5775,109200.0
2010-10-15 11:35:00,15.56,15.58,15.55,15.55,37200.0,12.5775,12.5937,12.5694,12.5694,37200.0
2010-10-15 11:40:00,15.54,15.55,15.52,15.52,30800.0,12.5613,12.5694,12.5452,12.5452,30800.0
2010-10-15 11:45:00,15.51,15.52,15.49,15.49,39200.0,12.5371,12.5452,12.5209,12.5209,39200.0
2010-10-15 11:50:00,15.47,15.48,15.45,15.47,34800.0,12.5047,12.5128,12.4886,12.5047,34800.0
2010-10-15 11:55:00,15.47,15.47,15.43,15.46,36800.0,12.5047,12.5047,12.4724,12.4967,36800.0
2010-10-15 12:00:00,15.45,15.48,15.45,15.45,48800.0,12.4886,12.5128,12.4886,12.4886,48800.0
2010-10-15 12:05:00,15.44,15.45,15.41,15.44,65200.0,12.4805,12.4886,12.4562,12.4805,65200.0
2010-10-15 12:10:00,15.44,15.45,15.44,15.44,5200.0,12.4805,12.4886,12.4805,12.4805,5200.0
2010-10-15 12:15:00,15.43,15.47,15.43,15.47,24800.0,12.4724,12.5047,12.4724,12.5047,24800.0
2010-10-15 12:20:00,15.47,15.47,15.46,15.46,17600.0,12.5047,12.5047,12.4967,12.4967,17600.0
2010-10-15 12:25:00,15.46,15.47,15.45,15.47,29600.0,12.4967,12.5047,12.4886,12.5047,29600.0
2010-10-15 12:30:00,15.47,15.48,15.46,15.48,21200.0,12.5047,12.5128,12.4967,12.5128,21200.0
2010-10-15 12:35:00,15.48,15.48,15.46,15.48,12400.0,12.5128,12.5128,12.4967,12.5128,12400.0
2010-10-15 12:40:00,15.48,15.48,15.47,15.47,22000.0,12.5128,12.5128,12.5047,12.5047,22000.0
2010-10-15 12:45:00,15.47,15.49,15.47,15.49,16400.0,12.5047,12.5209,12.5047,12.5209,16400.0
2010-10-15 12:50:00,15.5,15.5,15.46,15.46,45200.0,12.529,12.529,12.4967,12.4967,45200.0
2010-10-15 12:55:00,15.46,15.46,15.44,15.46,15200.0,12.4967,12.4967,12.4805,12.4967,15200.0
2010-10-15 13:00:00,15.46,15.49,15.46,15.47,20800.0,12.4967,12.5209,12.4967,12.5047,20800.0
2010-10-15 13:05:00,15.47,15.49,15.47,15.49,12400.0,12.5047,12.5209,12.5047,12.5209,12400.0
2010-10-15 13:10:00,15.49,15.49,15.46,15.46,8400.0,12.5209,12.5209,12.4967,12.4967,8400.0
2010-10-15 13:15:00,15.47,15.47,15.46,15.46,6000.0,12.5047,12.5047,12.4967,12.4967,6000.0
2010-10-15 13:20:00,15.46,15.47,15.46,15.47,21200.0,12.4967,12.5047,12.4967,12.5047,21200.0
2010-10-15 13:25:00,15.47,15.48,15.46,15.48,6000.0,12.5047,12.5128,12.4967,12.5128,6000.0
2010-10-15 13:30:00,15.5,15.5,15.49,15.49,10400.0,12.529,12.529,12.5209,12.5209,10400.0
2010-10-15 13:35:00,15.49,15.5,15.48,15.48,8400.0,12.5209,12.529,12.5128,12.5128,8400.0
2010-10-15 13:40:00,15.48,15.48,15.45,15.46,32400.0,12.5128,12.5128,12.4886,12.4967,32400.0
2010-10-15 13:45:00,15.46,15.46,15.45,15.46,22000.0,12.4967,12.4967,12.4886,12.4967,22000.0
2010-10-15 13:50:00,15.46,15.49,15.45,15.45,35600.0,12.4967,12.5209,12.4886,12.4886,35600.0
2010-10-15 13:55:00,15.45,15.45,15.43,15.45,31200.0,12.4886,12.4886,12.4724,12.4886,31200.0
2010-10-15 14:00:00,15.44,15.44,15.42,15.44,43600.0,12.4805,12.4805,12.4643,12.4805,43600.0
2010-10-15 14:05:00,15.43,15.47,15.43,15.46,26800.0,12.4724,12.5047,12.4724,12.4967,26800.0
2010-10-15 14:10:00,15.46,15.49,15.45,15.48,15600.0,12.4967,12.5209,12.4886,12.5128,15600.0
2010-10-15 14:15:00,15.49,15.49,15.46,15.46,13200.0,12.5209,12.5209,12.4967,12.4967,13200.0
2010-10-15 14:20:00,15.46,15.47,15.43,15.45,18400.0,12.4967,12.5047,12.4724,12.4886,18400.0
2010-10-15 14:25:00,15.45,15.48,15.45,15.48,11600.0,12.4886,12.5128,12.4886,12.5128,11600.0
2010-10-15 14:30:00,15.48,15.48,15.46,15.48,29200.0,12.5128,12.5128,12.4967,12.5128,29200.0
2010-10-15 14:35:00,15.49,15.49,15.47,15.49,15200.0,12.5209,12.5209,12.5047,12.5209,15200.0
2010-10-15 14:40:00,15.49,15.49,15.46,15.46,18400.0,12.5209,12.5209,12.4967,12.4967,18400.0
2010-10-15 14:45:00,15.46,15.47,15.45,15.46,6800.0,12.4967,12.5047,12.4886,12.4967,6800.0
2010-10-15 14:50:00,15.46,15.46,15.45,15.45,27600.0,12.4967,12.4967,12.4886,12.4886,27600.0
2010-10-15 14:55:00,15.45,15.46,15.44,15.46,89600.0,12.4886,12.4967,12.4805,12.4967,89600.0
2010-10-15 15:00:00,15.45,15.46,15.43,15.44,141200.0,12.4886,12.4967,12.4724,12.4805,141200.0
2010-10-15 15:05:00,15.44,15.45,15.43,15.44,24800.0,12.4805,12.4886,12.4724,12.4805,24800.0
2010-10-15 15:10:00,15.44,15.44,15.43,15.44,17200.0,12.4805,12.4805,12.4724,12.4805,17200.0
2010-10-15 15:15:00,15.44,15.46,15.44,15.45,39600.0,12.4805,12.4967,12.4805,12.4886,39600.0
2010-10-15 15:20:00,15.45,15.45,15.44,15.44,17200.0,12.4886,12.4886,12.4805,12.4805,17200.0
2010-10-15 15:25:00,15.45,15.46,15.44,15.44,30800.0,12.4886,12.4967,12.4805,12.4805,30800.0
2010-10-15 15:30:00,15.44,15.46,15.43,15.45,62000.0,12.4805,12.4967,12.4724,12.4886,62000.0
2010-10-15 15:35:00,15.45,15.47,15.45,15.47,40800.0,12.4886,12.5047,12.4886,12.5047,40800.0
2010-10-15 15:40:00,15.47,15.47,15.45,15.46,56000.0,12.5047,12.5047,12.4886,12.4967,56000.0
2010-10-15 15:45:00,15.46,15.47,15.46,15.47,60800.0,12.4967,12.5047,12.4967,12.5047,60800.0
2010-10-15 15:50:00,15.47,15.48,15.46,15.48,155600.0,12.5047,12.5128,12.4967,12.5128,155600.0
2010-10-15 15:55:00,15.48,15.48,15.43,15.43,135600.0,12.5128,12.5128,12.4724,12.4724,135600.0
2010-10-18 09:30:00,15.5,15.53,15.46,15.46,472800.0,12.529,12.5532,12.4967,12.4967,472800.0
2010-10-18 09:35:00,15.45,15.48,15.44,15.45,80400.0,12.4886,12.5128,12.4805,12.4886,80400.0
2010-10-18 09:40:00,15.45,15.51,15.45,15.48,34000.0,12.4886,12.5371,12.4886,12.5128,34000.0
2010-10-18 09:45:00,15.48,15.51,15.48,15.51,17600.0,12.5128,12.5371,12.5128,12.5371,17600.0
2010-10-18 09:50:00,15.51,15.54,15.5,15.52,45200.0,12.5371,12.5613,12.529,12.5452,45200.0
2010-10-18 09:55:00,15.51,15.54,15.51,15.52,22800.0,12.5371,12.5613,12.5371,12.5452,22800.0
2010-10-18 10:00:00,15.53,15.53,15.5,15.5,8800.0,12.5532,12.5532,12.529,12.529,8800.0
2010-10-18 10:05:00,15.5,15.56,15.5,15.54,23200.0,12.529,12.5775,12.529,12.5613,23200.0
2010-10-18 10:10:00,15.54,15.57,15.54,15.56,43200.0,12.5613,12.5856,12.5613,12.5775,43200.0
2010-10-18 10:15:00,15.57,15.58,15.55,15.55,24000.0,12.5856,12.5937,12.5694,12.5694,24000.0
2010-10-18 10:20:00,15.55,15.55,15.51,15.52,12000.0,12.5694,12.5694,12.5371,12.5452,12000.0
2010-10-18 10:25:00,15.51,15.51,15.49,15.51,22400.0,12.5371,12.5371,12.5209,12.5371,22400.0
2010-10-18 10:30:00,15.52,15.53,15.51,15.52,14400.0,12.5452,12.5532,12.5371,12.5452,14400.0
2010-10-18 10:35:00,15.51,15.52,15.5,15.52,23600.0,12.5371,12.5452,12.529,12.5452,23600.0
2010-10-18 10:40:00,15.52,15.52,15.5,15.51,22000.0,12.5452,12.5452,12.529,12.5371,22000.0
2010-10-18 10:45:00,15.51,15.53,15.5,15.52,50400.0,12.5371,12.5532,12.529,12.5452,50400.0
2010-10-18 10:50:00,15.52,15.56,15.52,15.55,44000.0,12.5452,12.5775,12.5452,12.5694,44000.0
2010-10-18 10:55:00,15.55,15.56,15.54,15.56,27600.0,12.5694,12.5775,12.5613,12.5775,27600.0
2010-10-18 11:00:00,15.56,15.56,15.53,15.54,32400.0,12.5775,12.5775,12.5532,12.5613,32400.0
2010-10-18 11:05:00,15.53,15.54,15.51,15.51,48800.0,12.5532,12.5613,12.5371,12.5371,48800.0
2010-10-18 11:10:00,15.51,15.51,15.49,15.51,42000.0,12.5371,12.5371,12.5209,12.5371,42000.0
2010-10-18 11:15:00,15.51,15.51,15.5,15.5,47200.0,12.5371,12.5371,12.529,12.529,47200.0
2010-10-18 11:20:00,15.5,15.52,15.5,15.51,36400.0,12.529,12.5452,12.529,12.5371,36400.0
2010-10-18 11:25:00,15.51,15.52,15.51,15.52,34800.0,12.5371,12.5452,12.5371,12.5452,34800.0
2010-10-18 11:30:00,15.52,15.53,15.5,15.5,33200.0,12.5452,12.5532,12.529,12.529,33200.0
2010-10-18 11:35:00,15.5,15.5,15.49,15.49,19600.0,12.529,12.529,12.5209,12.5209,19600.0
2010-10-18 11:40:00,15.49,15.49,15.47,15.48,17600.0,12.5209,12.5209,12.5047,12.5128,17600.0
2010-10-18 11:45:00,15.49,15.49,15.49,15.49,12000.0,12.5209,12.5209,12.5209,12.5209,12000.0
2010-10-18 11:50:00,15.5,15.51,15.48,15.48,19600.0,12.529,12.5371,12.5128,12.5128,19600.0
2010-10-18 11:55:00,15.49,15.5,15.48,15.5,15600.0,12.5209,12.529,12.5128,12.529,15600.0
2010-10-18 12:00:00,15.51,15.52,15.51,15.52,19600.0,12.5371,12.5452,12.5371,12.5452,19600.0
2010-10-18 12:05:00,15.52,15.52,15.51,15.52,18400.0,12.5452,12.5452,12.5371,12.5452,18400.0
2010-10-18 12:10:00,15.52,15.53,15.52,15.53,16800.0,12.5452,12.5532,12.5452,12.5532,16800.0
2010-10-18 12:15:00,15.52,15.53,15.52,15.52,17600.0,12.5452,12.5532,12.5452,12.5452,17600.0
2010-10-18 12:20:00,15.52,15.53,15.52,15.53,2800.0,12.5452,12.5532,12.5452,12.5532,2800.0
2010-10-18 12:25:00,15.52,15.52,15.5,15.5,10000.0,12.5452,12.5452,12.529,12.529,10000.0
2010-10-18 12:30:00,15.5,15.51,15.49,15.5,14400.0,12.529,12.5371,12.5209,12.529,14400.0
2010-10-18 12:35:00,15.51,15.52,15.49,15.52,40400.0,12.5371,12.5452,12.5209,12.5452,40400.0
2010-10-18 12:40:00,15.52,15.52,15.51,15.52,7600.0,12.5452,12.5452,12.5371,12.5452,7600.0
2010-10-18 12:45:00,15.52,15.52,15.51,15.51,14000.0,12.5452,12.5452,12.5371,12.5371,14000.0
2010-10-18 12:50:00,15.51,15.52,15.49,15.49,17600.0,12.5371,12.5452,12.5209,12.5209,17600.0
2010-10-18 12:55:00,15.49,15.51,15.49,15.5,72000.0,12.5209,12.5371,12.5209,12.529,72000.0
2010-10-18 13:00:00,15.5,15.51,15.49,15.5,22800.0,12.529,12.5371,12.5209,12.529,22800.0
2010-10-18 13:05:00,15.5,15.51,15.5,15.51,32000.0,12.529,12.5371,12.529,12.5371,32000.0
2010-10-18 13:10:00,15.51,15.52,15.51,15.52,19200.0,12.5371,12.5452,12.5371,12.5452,19200.0
2010-10-18 13:15:00,15.52,15.52,15.51,15.52,22800.0,12.5452,12.5452,12.5371,12.5452,22800.0
2010-10-18 13:20:00,15.52,15.52,15.51,15.52,18000.0,12.5452,12.5452,12.5371,12.5452,18000.0
2010-10-18 13:25:00,15.52,15.52,15.51,15.51,35200.0,12.5452,12.5452,12.5371,12.5371,35200.0
2010-10-18 13:30:00,15.51,15.51,15.5,15.51,30000.0,12.5371,12.5371,12.529,12.5371,30000.0
2010-10-18 13:35:00,15.52,15.52,15.51,15.51,15600.0,12.5452,12.5452,12.5371,12.5371,15600.0
2010-10-18 13:40:00,15.51,15.52,15.51,15.52,8000.0,12.5371,12.5452,12.5371,12.5452,8000.0
2010-10-18 13:45:00,15.52,15.53,15.52,15.53,17200.0,12.5452,12.5532,12.5452,12.5532,17200.0
2010-10-18 13:50:00,15.52,15.52,15.51,15.52,12400.0,12.5452,12.5452,12.5371,12.5452,12400.0
2010-10-18 13:55:00,15.52,15.52,15.51,15.52,20800.0,12.5452,12.5452,12.5371,12.5452,20800.0
2010-10-18 14:00:00,15.52,15.53,15.51,15.52,28000.0,12.5452,12.5532,12.5371,12.5452,28000.0
2010-10-18 14:05:00,15.51,15.53,15.5,15.53,19600.0,12.5371,12.5532,12.529,12.5532,19600.0
2010-10-18 14:10:00,15.53,15.53,15.52,15.53,17600.0,12.5532,12.5532,12.5452,12.5532,17600.0
2010-10-18 14:15:00,15.53,15.54,15.53,15.54,25600.0,12.5532,12.5613,12.5532,12.5613,25600.0
2010-10-18 14:20:00,15.54,15.54,15.53,15.53,15600.0,12.5613,12.5613,12.5532,12.5532,15600.0
2010-10-18 14:25:00,15.53,15.54,15.53,15.54,12000.0,12.5532,12.5613,12.5532,12.5613,12000.0
2010-10-18 14:30:00,15.54,15.55,15.54,15.54,28400.0,12.5613,12.5694,12.5613,12.5613,28400.0
2010-10-18 14:35:00,15.54,15.55,15.53,15.53,24400.0,12.5613,12.5694,12.5532,12.5532,24400.0
2010-10-18 14:40:00,15.53,15.54,15.53,15.53,20000.0,12.5532,12.5613,12.5532,12.5532,20000.0
2010-10-18 14:45:00,15.54,15.55,15.54,15.55,40800.0,12.5613,12.5694,12.5613,12.5694,40800.0
2010-10-18 14:50:00,15.54,15.54,15.53,15.53,17600.0,12.5613,12.5613,12.5532,12.5532,17600.0
2010-10-18 14:55:00,15.53,15.54,15.53,15.53,35600.0,12.5532,12.5613,12.5532,12.5532,35600.0
2010-10-18 15:00:00,15.54,15.55,15.54,15.54,99600.0,12.5613,12.5694,12.5613,12.5613,99600.0
2010-10-18 15:05:00,15.54,15.56,15.54,15.56,130400.0,12.5613,12.5775,12.5613,12.5775,130400.0
2010-10-18 15:10:00,15.56,15.56,15.55,15.56,40000.0,12.5775,12.5775,12.5694,12.5775,40000.0
2010-10-18 15:15:00,15.56,15.56,15.55,15.55,132400.0,12.5775,12.5775,12.5694,12.5694,132400.0
2010-10-18 15:20:00,15.55,15.55,15.54,15.55,12800.0,12.5694,12.5694,12.5613,12.5694,12800.0
2010-10-18 15:25:00,15.55,15.56,15.55,15.55,17600.0,12.5694,12.5775,12.5694,12.5694,17600.0
2010-10-18 15:30:00,15.55,15.56,15.55,15.56,17200.0,12.5694,12.5775,12.5694,12.5775,17200.0
2010-10-18 15:35:00,15.56,15.57,15.56,15.56,30400.0,12.5775,12.5856,12.5775,12.5775,30400.0
2010-10-18 15:40:00,15.56,15.58,15.56,15.58,41600.0,12.5775,12.5937,12.5775,12.5937,41600.0
2010-10-18 15:45:00,15.58,15.58,15.57,15.58,59200.0,12.5937,12.5937,12.5856,12.5937,59200.0
2010-10-18 15:50:00,15.57,15.58,15.56,15.57,36000.0,12.5856,12.5937,12.5775,12.5856,36000.0
2010-10-18 15:55:00,15.57,15.58,15.56,15.58,101200.0,12.5856,12.5937,12.5775,12.5937,101200.0
2010-10-19 09:30:00,15.37,15.37,15.32,15.35,100400.0,12.4239,12.4239,12.3835,12.4077,100400.0
2010-10-19 09:35:00,15.36,15.41,15.36,15.41,41600.0,12.4158,12.4562,12.4158,12.4562,41600.0
2010-10-19 09:40:00,15.4,15.42,15.37,15.37,44800.0,12.4482,12.4643,12.4239,12.4239,44800.0
2010-10-19 09:45:00,15.37,15.4,15.36,15.38,26400.0,12.4239,12.4482,12.4158,12.432,26400.0
2010-10-19 09:50:00,15.38,15.38,15.31,15.33,124000.0,12.432,12.432,12.3754,12.3916,124000.0
2010-10-19 09:55:00,15.32,15.37,15.32,15.35,22000.0,12.3835,12.4239,12.3835,12.4077,22000.0
2010-10-19 10:00:00,15.34,15.4,15.33,15.4,11600.0,12.3997,12.4482,12.3916,12.4482,11600.0
2010-10-19 10:05:00,15.39,15.44,15.38,15.44,12800.0,12.4401,12.4805,12.432,12.4805,12800.0
2010-10-19 10:10:00,15.45,15.47,15.45,15.46,40000.0,12.4886,12.5047,12.4886,12.4967,40000.0
2010-10-19 10:15:00,15.47,15.52,15.47,15.5,16800.0,12.5047,12.5452,12.5047,12.529,16800.0
2010-10-19 10:20:00,15.5,15.51,15.49,15.49,29200.0,12.529,12.5371,12.5209,12.5209,29200.0
2010-10-19 10:25:00,15.49,15.5,15.48,15.5,25600.0,12.5209,12.529,12.5128,12.529,25600.0
2010-10-19 10:30:00,15.5,15.54,15.5,15.51,33600.0,12.529,12.5613,12.529,12.5371,33600.0
2010-10-19 10:35:00,15.51,15.52,15.47,15.48,19200.0,12.5371,12.5452,12.5047,12.5128,19200.0
2010-10-19 10:40:00,15.48,15.49,15.47,15.47,10000.0,12.5128,12.5209,12.5047,12.5047,10000.0
2010-10-19 10:45:00,15.47,15.49,15.47,15.49,29200.0,12.5047,12.5209,12.5047,12.5209,29200.0
2010-10-19 10:50:00,15.49,15.51,15.48,15.49,25600.0,12.5209,12.5371,12.5128,12.5209,25600.0
2010-10-19 10:55:00,15.48,15.53,15.48,15.48,38000.0,12.5128,12.5532,12.5128,12.5128,38000.0
2010-10-19 11:00:00,15.48,15.5,15.48,15.5,30800.0,12.5128,12.529,12.5128,12.529,30800.0
2010-10-19 11:05:00,15.5,15.5,15.47,15.48,28800.0,12.529,12.529,12.5047,12.5128,28800.0
2010-10-19 11:10:00,15.48,15.49,15.47,15.49,29600.0,12.5128,12.5209,12.5047,12.5209,29600.0
2010-10-19 11:15:00,15.49,15.5,15.48,15.48,59600.0,12.5209,12.529,12.5128,12.5128,59600.0
2010-10-19 11:20:00,15.48,15.48,15.46,15.47,22000.0,12.5128,12.5128,12.4967,12.5047,22000.0
2010-10-19 11:25:00,15.47,15.49,15.47,15.48,40000.0,12.5047,12.5209,12.5047,12.5128,40000.0
2010-10-19 11:30:00,15.49,15.51,15.49,15.49,44400.0,12.5209,12.5371,12.5209,12.5209,44400.0
2010-10-19 11:35:00,15.49,15.51,15.48,15.5,42400.0,12.5209,12.5371,12.5128,12.529,42400.0
2010-10-19 11:40:00,15.5,15.51,15.49,15.51,38800.0,12.529,12.5371,12.5209,12.5371,38800.0
2010-10-19 11:45:00,15.51,15.54,15.51,15.54,44400.0,12.5371,12.5613,12.5371,12.5613,44400.0
2010-10-19 11:50:00,15.54,15.54,15.53,15.53,17600.0,12.5613,12.5613,12.5532,12.5532,17600.0
2010-10-19 11:55:00,15.53,15.54,15.53,15.54,33200.0,12.5532,12.5613,12.5532,12.5613,33200.0
2010-10-19 12:00:00,15.54,15.54,15.53,15.54,32000.0,12.5613,12.5613,12.5532,12.5613,32000.0
2010-10-19 12:05:00,15.54,15.55,15.52,15.52,18400.0,12.5613,12.5694,12.5452,12.5452,18400.0
2010-10-19 12:10:00,15.52,15.53,15.51,15.51,25600.0,12.5452,12.5532,12.5371,12.5371,25600.0
2010-10-19 12:15:00,15.52,15.52,15.51,15.51,36800.0,12.5452,12.5452,12.5371,12.5371,36800.0
2010-10-19 12:20:00,15.51,15.51,15.48,15.49,19600.0,12.5371,12.5371,12.5128,12.5209,19600.0
2010-10-19 12:25:00,15.49,15.5,15.49,15.49,10800.0,12.5209,12.529,12.5209,12.5209,10800.0
2010-10-19 12:30:00,15.49,15.5,15.47,15.47,35600.0,12.5209,12.529,12.5047,12.5047,35600.0
2010-10-19 12:35:00,15.47,15.47,15.47,15.47,13200.0,12.5047,12.5047,12.5047,12.5047,13200.0
2010-10-19 12:40:00,15.47,15.47,15.47,15.47,14000.0,12.5047,12.5047,12.5047,12.5047,14000.0
2010-10-19 12:45:00,15.47,15.47,15.47,15.47,10400.0,12.5047,12.5047,12.5047,12.5047,10400.0
2010-10-19 12:50:00,15.47,15.47,15.46,15.47,9600.0,12.5047,12.5047,12.4967,12.5047,9600.0
2010-10-19 12:55:00,15.47,15.49,15.47,15.49,23600.0,12.5047,12.5209,12.5047,12.5209,23600.0
2010-10-19 13:00:00,15.49,15.49,15.48,15.49,17200.0,12.5209,12.5209,12.5128,12.5209,17200.0
2010-10-19 13:05:00,15.49,15.49,15.47,15.48,14000.0,12.5209,12.5209,12.5047,12.5128,14000.0
2010-10-19 13:10:00,15.48,15.48,15.46,15.46,14800.0,12.5128,12.5128,12.4967,12.4967,14800.0
2010-10-19 13:15:00,15.46,15.47,15.46,15.47,22800.0,12.4967,12.5047,12.4967,12.5047,22800.0
2010-10-19 13:20:00,15.47,15.48,15.46,15.46,6800.0,12.5047,12.5128,12.4967,12.4967,6800.0
2010-10-19 13:25:00,15.45,15.46,15.43,15.43,16400.0,12.4886,12.4967,12.4724,12.4724,16400.0
2010-10-19 13:30:00,15.43,15.43,15.43,15.43,15600.0,12.4724,12.4724,12.4724,12.4724,15600.0
2010-10-19 13:35:00,15.43,15.43,15.41,15.43,18000.0,12.4724,12.4724,12.4562,12.4724,18000.0
2010-10-19 13:40:00,15.43,15.43,15.41,15.42,34400.0,12.4724,12.4724,12.4562,12.4643,34400.0
2010-10-19 13:45:00,15.41,15.41,15.39,15.4,36000.0,12.4562,12.4562,12.4401,12.4482,36000.0
2010-10-19 13:50:00,15.4,15.4,15.36,15.36,12400.0,12.4482,12.4482,12.4158,12.4158,12400.0
2010-10-19 13:55:00,15.34,15.35,15.33,15.34,23200.0,12.3997,12.4077,12.3916,12.3997,23200.0
2010-10-19 14:00:00,15.34,15.34,15.23,15.24,135600.0,12.3997,12.3997,12.3107,12.3188,135600.0
2010-10-19 14:05:00,15.25,15.29,15.24,15.28,108000.0,12.3269,12.3592,12.3188,12.3512,108000.0
2010-10-19 14:10:00,15.28,15.31,15.26,15.31,80000.0,12.3512,12.3754,12.335,12.3754,80000.0
2010-10-19 14:15:00,15.31,15.33,15.3,15.3,74800.0,12.3754,12.3916,12.3673,12.3673,74800.0
2010-10-19 14:20:00,15.3,15.31,15.27,15.28,39200.0,12.3673,12.3754,12.3431,12.3512,39200.0
2010-10-19 14:25:00,15.27,15.3,15.25,15.27,72000.0,12.3431,12.3673,12.3269,12.3431,72000.0
2010-10-19 14:30:00,15.26,15.29,15.25,15.29,62000.0,12.335,12.3592,12.3269,12.3592,62000.0
2010-10-19 14:35:00,15.28,15.29,15.25,15.26,64400.0,12.3512,12.3592,12.3269,12.335,64400.0
2010-10-19 14:40:00,15.27,15.29,15.25,15.28,154400.0,12.3431,12.3592,12.3269,12.3512,154400.0
2010-10-19 14:45:00,15.28,15.29,15.27,15.28,64400.0,12.3512,12.3592,12.3431,12.3512,64400.0
2010-10-19 14:50:00,15.29,15.29,15.27,15.28,31600.0,12.3592,12.3592,12.3431,12.3512,31600.0
2010-10-19 14:55:00,15.28,15.28,15.25,15.25,54400.0,12.3512,12.3512,12.3269,12.3269,54400.0
2010-10-19 15:00:00,15.26,15.27,15.23,15.25,49200.0,12.335,12.3431,12.3107,12.3269,49200.0
2010-10-19 15:05:00,15.25,15.26,15.22,15.22,34800.0,12.3269,12.335,12.3027,12.3027,34800.0
2010-10-19 15:10:00,15.22,15.23,15.19,15.2,76000.0,12.3027,12.3107,12.2784,12.2865,76000.0
2010-10-19 15:15:00,15.2,15.23,15.2,15.21,26800.0,12.2865,12.3107,12.2865,12.2946,26800.0
2010-10-19 15:20:00,15.21,15.23,15.2,15.21,35600.0,12.2946,12.3107,12.2865,12.2946,35600.0
2010-10-19 15:25:00,15.21,15.22,15.18,15.19,30400.0,12.2946,12.3027,12.2703,12.2784,30400.0
2010-10-19 15:30:00,15.19,15.2,15.18,15.2,41200.0,12.2784,12.2865,12.2703,12.2865,41200.0
2010-10-19 15:35:00,15.2,15.23,15.2,15.22,21600.0,12.2865,12.3107,12.2865,12.3027,21600.0
2010-10-19 15:40:00,15.22,15.23,15.2,15.21,41600.0,12.3027,12.3107,12.2865,12.2946,41600.0
2010-10-19 15:45:00,15.21,15.23,15.2,15.22,72400.0,12.2946,12.3107,12.2865,12.3027,72400.0
2010-10-19 15:50:00,15.22,15.24,15.21,15.24,67600.0,12.3027,12.3188,12.2946,12.3188,67600.0
2010-10-19 15:55:00,15.24,15.28,15.24,15.28,184000.0,12.3188,12.3512,12.3188,12.3512,184000.0
2010-10-20 09:30:00,15.37,15.38,15.31,15.37,48800.0,12.4239,12.432,12.3754,12.4239,48800.0
2010-10-20 09:35:00,15.38,15.38,15.34,15.34,22800.0,12.432,12.432,12.3997,12.3997,22800.0
2010-10-20 09:40:00,15.35,15.4,15.35,15.4,44800.0,12.4077,12.4482,12.4077,12.4482,44800.0
2010-10-20 09:45:00,15.41,15.42,15.39,15.4,90800.0,12.4562,12.4643,12.4401,12.4482,90800.0
2010-10-20 09:50:00,15.4,15.42,15.38,15.38,51600.0,12.4482,12.4643,12.432,12.432,51600.0
2010-10-20 09:55:00,15.38,15.39,15.34,15.34,38000.0,12.432,12.4401,12.3997,12.3997,38000.0
2010-10-20 10:00:00,15.34,15.34,15.31,15.32,29600.0,12.3997,12.3997,12.3754,12.3835,29600.0
2010-10-20 10:05:00,15.33,15.37,15.33,15.35,33600.0,12.3916,12.4239,12.3916,12.4077,33600.0
2010-10-20 10:10:00,15.36,15.36,15.3,15.33,29600.0,12.4158,12.4158,12.3673,12.3916,29600.0
2010-10-20 10:15:00,15.33,15.34,15.3,15.3,40800.0,12.3916,12.3997,12.3673,12.3673,40800.0
2010-10-20 10:20:00,15.31,15.31,15.29,15.31,19200.0,12.3754,12.3754,12.3592,12.3754,19200.0
2010-10-20 10:25:00,15.32,15.34,15.31,15.34,47600.0,12.3835,12.3997,12.3754,12.3997,47600.0
2010-10-20 10:30:00,15.34,15.4,15.34,15.4,94400.0,12.3997,12.4482,12.3997,12.4482,94400.0
2010-10-20 10:35:00,15.4,15.4,15.37,15.37,40400.0,12.4482,12.4482,12.4239,12.4239,40400.0
2010-10-20 10:40:00,15.38,15.4,15.38,15.39,512000.0,12.432,12.4482,12.432,12.4401,512000.0
2010-10-20 10:45:00,15.39,15.43,15.39,15.42,74000.0,12.4401,12.4724,12.4401,12.4643,74000.0
2010-10-20 10:50:00,15.43,15.44,15.41,15.41,34000.0,12.4724,12.4805,12.4562,12.4562,34000.0
2010-10-20 10:55:00,15.41,15.42,15.4,15.41,16800.0,12.4562,12.4643,12.4482,12.4562,16800.0
2010-10-20 11:00:00,15.41,15.41,15.38,15.38,22400.0,12.4562,12.4562,12.432,12.432,22400.0
2010-10-20 11:05:00,15.38,15.42,15.38,15.42,46800.0,12.432,12.4643,12.432,12.4643,46800.0
2010-10-20 11:10:00,15.42,15.43,15.39,15.4,88400.0,12.4643,12.4724,12.4401,12.4482,88400.0
2010-10-20 11:15:00,15.4,15.41,15.39,15.41,34800.0,12.4482,12.4562,12.4401,12.4562,34800.0
2010-10-20 11:20:00,15.4,15.42,15.4,15.42,44800.0,12.4482,12.4643,12.4482,12.4643,44800.0
2010-10-20 11:25:00,15.42,15.45,15.42,15.44,56800.0,12.4643,12.4886,12.4643,12.4805,56800.0
2010-10-20 11:30:00,15.44,15.45,15.44,15.44,56400.0,12.4805,12.4886,12.4805,12.4805,56400.0
2010-10-20 11:35:00,15.44,15.46,15.44,15.46,53200.0,12.4805,12.4967,12.4805,12.4967,53200.0
2010-10-20 11:40:00,15.46,15.46,15.45,15.45,8800.0,12.4967,12.4967,12.4886,12.4886,8800.0
2010-10-20 11:45:00,15.45,15.46,15.45,15.45,14000.0,12.4886,12.4967,12.4886,12.4886,14000.0
2010-10-20 11:50:00,15.46,15.46,15.45,15.46,26000.0,12.4967,12.4967,12.4886,12.4967,26000.0
2010-10-20 11:55:00,15.46,15.47,15.45,15.45,27600.0,12.4967,12.5047,12.4886,12.4886,27600.0
2010-10-20 12:00:00,15.45,15.47,15.44,15.47,26000.0,12.4886,12.5047,12.4805,12.5047,26000.0
2010-10-20 12:05:00,15.47,15.48,15.47,15.47,13600.0,12.5047,12.5128,12.5047,12.5047,13600.0
2010-10-20 12:10:00,15.47,15.49,15.47,15.47,22800.0,12.5047,12.5209,12.5047,12.5047,22800.0
2010-10-20 12:15:00,15.47,15.49,15.47,15.48,32000.0,12.5047,12.5209,12.5047,12.5128,32000.0
2010-10-20 12:20:00,15.48,15.49,15.47,15.47,41600.0,12.5128,12.5209,12.5047,12.5047,41600.0
2010-10-20 12:25:00,15.47,15.48,15.47,15.47,26800.0,12.5047,12.5128,12.5047,12.5047,26800.0
2010-10-20 12:30:00,15.47,15.49,15.47,15.49,27600.0,12.5047,12.5209,12.5047,12.5209,27600.0
2010-10-20 12:35:00,15.49,15.49,15.47,15.47,24000.0,12.5209,12.5209,12.5047,12.5047,24000.0
2010-10-20 12:40:00,15.46,15.46,15.45,15.45,13600.0,12.4967,12.4967,12.4886,12.4886,13600.0
2010-10-20 12:45:00,15.45,15.46,15.45,15.46,10800.0,12.4886,12.4967,12.4886,12.4967,10800.0
2010-10-20 12:50:00,15.45,15.47,15.45,15.47,25600.0,12.4886,12.5047,12.4886,12.5047,25600.0
2010-10-20 12:55:00,15.46,15.46,15.45,15.46,14000.0,12.4967,12.4967,12.4886,12.4967,14000.0
2010-10-20 13:00:00,15.45,15.47,15.45,15.47,27200.0,12.4886,12.5047,12.4886,12.5047,27200.0
2010-10-20 13:05:00,15.47,15.48,15.47,15.47,7200.0,12.5047,12.5128,12.5047,12.5047,7200.0
2010-10-20 13:10:00,15.47,15.47,15.46,15.47,42400.0,12.5047,12.5047,12.4967,12.5047,42400.0
2010-10-20 13:15:00,15.48,15.48,15.47,15.47,10000.0,12.5128,12.5128,12.5047,12.5047,10000.0
2010-10-20 13:20:00,15.47,15.48,15.47,15.48,42800.0,12.5047,12.5128,12.5047,12.5128,42800.0
2010-10-20 13:25:00,15.48,15.48,15.46,15.46,30000.0,12.5128,12.5128,12.4967,12.4967,30000.0
2010-10-20 13:30:00,15.46,15.47,15.46,15.47,26800.0,12.4967,12.5047,12.4967,12.5047,26800.0
2010-10-20 13:35:00,15.47,15.47,15.46,15.46,22000.0,12.5047,12.5047,12.4967,12.4967,22000.0
2010-10-20 13:40:00,15.47,15.47,15.45,15.45,9600.0,12.5047,12.5047,12.4886,12.4886,9600.0
2010-10-20 13:45:00,15.45,15.45,15.44,15.45,14000.0,12.4886,12.4886,12.4805,12.4886,14000.0
2010-10-20 13:50:00,15.44,15.45,15.44,15.45,10000.0,12.4805,12.4886,12.4805,12.4886,10000.0
2010-10-20 13:55:00,15.45,15.45,15.45,15.45,8800.0,12.4886,12.4886,12.4886,12.4886,8800.0
2010-10-20 14:00:00,15.45,15.47,15.41,15.41,74800.0,12.4886,12.5047,12.4562,12.4562,74800.0
2010-10-20 14:05:00,15.42,15.45,15.4,15.41,90400.0,12.4643,12.4886,12.4482,12.4562,90400.0
2010-10-20 14:10:00,15.42,15.44,15.41,15.43,77200.0,12.4643,12.4805,12.4562,12.4724,77200.0
2010-10-20 14:15:00,15.42,15.45,15.42,15.45,72400.0,12.4643,12.4886,12.4643,12.4886,72400.0
2010-10-20 14:20:00,15.45,15.45,15.43,15.45,40800.0,12.4886,12.4886,12.4724,12.4886,40800.0
2010-10-20 14:25:00,15.45,15.47,15.44,15.45,52400.0,12.4886,12.5047,12.4805,12.4886,52400.0
2010-10-20 14:30:00,15.45,15.48,15.45,15.47,42000.0,12.4886,12.5128,12.4886,12.5047,42000.0
2010-10-20 14:35:00,15.47,15.48,15.46,15.47,38400.0,12.5047,12.5128,12.4967,12.5047,38400.0
2010-10-20 14:40:00,15.47,15.47,15.46,15.47,6000.0,12.5047,12.5047,12.4967,12.5047,6000.0
2010-10-20 14:45:00,15.46,15.46,15.43,15.44,23200.0,12.4967,12.4967,12.4724,12.4805,23200.0
2010-10-20 14:50:00,15.44,15.45,15.43,15.45,32000.0,12.4805,12.4886,12.4724,12.4886,32000.0
2010-10-20 14:55:00,15.44,15.46,15.42,15.45,37600.0,12.4805,12.4967,12.4643,12.4886,37600.0
2010-10-20 15:00:00,15.46,15.46,15.44,15.44,42800.0,12.4967,12.4967,12.4805,12.4805,42800.0
2010-10-20 15:05:00,15.44,15.45,15.43,15.44,42400.0,12.4805,12.4886,12.4724,12.4805,42400.0
2010-10-20 15:10:00,15.44,15.44,15.43,15.43,23200.0,12.4805,12.4805,12.4724,12.4724,23200.0
2010-10-20 15:15:00,15.44,15.45,15.43,15.44,48800.0,12.4805,12.4886,12.4724,12.4805,48800.0
2010-10-20 15:20:00,15.45,15.45,15.44,15.45,38000.0,12.4886,12.4886,12.4805,12.4886,38000.0
2010-10-20 15:25:00,15.44,15.46,15.44,15.46,26400.0,12.4805,12.4967,12.4805,12.4967,26400.0
2010-10-20 15:30:00,15.46,15.46,15.44,15.45,30000.0,12.4967,12.4967,12.4805,12.4886,30000.0
2010-10-20 15:35:00,15.45,15.45,15.39,15.42,132000.0,12.4886,12.4886,12.4401,12.4643,132000.0
2010-10-20 15:40:00,15.42,15.42,15.4,15.4,78800.0,12.4643,12.4643,12.4482,12.4482,78800.0
2010-10-20 15:45:00,15.4,15.44,15.4,15.43,126800.0,12.4482,12.4805,12.4482,12.4724,126800.0
2010-10-20 15:50:00,15.43,15.44,15.39,15.39,106400.0,12.4724,12.4805,12.4401,12.4401,106400.0
2010-10-20 15:55:00,15.38,15.41,15.38,15.4,117200.0,12.432,12.4562,12.432,12.4482,117200.0
2010-10-21 09:30:00,15.47,15.48,15.46,15.46,140000.0,12.5047,12.5128,12.4967,12.4967,140000.0
2010-10-21 09:35:00,15.45,15.52,15.45,15.52,137200.0,12.4886,12.5452,12.4886,12.5452,137200.0
2010-10-21 09:40:00,15.52,15.52,15.51,15.52,22000.0,12.5452,12.5452,12.5371,12.5452,22000.0
2010-10-21 09:45:00,15.52,15.52,15.49,15.5,36000.0,12.5452,12.5452,12.5209,12.529,36000.0
2010-10-21 09:50:00,15.49,15.5,15.47,15.47,56800.0,12.5209,12.529,12.5047,12.5047,56800.0
2010-10-21 09:55:00,15.47,15.51,15.47,15.51,128000.0,12.5047,12.5371,12.5047,12.5371,128000.0
2010-10-21 10:00:00,15.5,15.51,15.46,15.49,142400.0,12.529,12.5371,12.4967,12.5209,142400.0
2010-10-21 10:05:00,15.49,15.58,15.47,15.57,274400.0,12.5209,12.5937,12.5047,12.5856,274400.0
2010-10-21 10:10:00,15.57,15.58,15.56,15.57,88800.0,12.5856,12.5937,12.5775,12.5856,88800.0
2010-10-21 10:15:00,15.56,15.56,15.54,15.55,64000.0,12.5775,12.5775,12.5613,12.5694,64000.0
2010-10-21 10:20:00,15.55,15.56,15.54,15.56,74000.0,12.5694,12.5775,12.5613,12.5775,74000.0
2010-10-21 10:25:00,15.56,15.56,15.53,15.53,73200.0,12.5775,12.5775,12.5532,12.5532,73200.0
2010-10-21 10:30:00,15.53,15.55,15.53,15.55,94800.0,12.5532,12.5694,12.5532,12.5694,94800.0
2010-10-21 10:35:00,15.54,15.56,15.54,15.56,72800.0,12.5613,12.5775,12.5613,12.5775,72800.0
2010-10-21 10:40:00,15.56,15.56,15.55,15.56,15600.0,12.5775,12.5775,12.5694,12.5775,15600.0
2010-10-21 10:45:00,15.56,15.56,15.54,15.55,22800.0,12.5775,12.5775,12.5613,12.5694,22800.0
2010-10-21 10:50:00,15.56,15.56,15.54,15.55,88000.0,12.5775,12.5775,12.5613,12.5694,88000.0
2010-10-21 10:55:00,15.55,15.56,15.54,15.56,35200.0,12.5694,12.5775,12.5613,12.5775,35200.0
2010-10-21 11:00:00,15.56,15.56,15.55,15.55,48000.0,12.5775,12.5775,12.5694,12.5694,48000.0
2010-10-21 11:05:00,15.55,15.56,15.55,15.55,47200.0,12.5694,12.5775,12.5694,12.5694,47200.0
2010-10-21 11:10:00,15.55,15.55,15.51,15.52,86800.0,12.5694,12.5694,12.5371,12.5452,86800.0
2010-10-21 11:15:00,15.51,15.51,15.47,15.48,34800.0,12.5371,12.5371,12.5047,12.5128,34800.0
2010-10-21 11:20:00,15.49,15.51,15.47,15.47,68000.0,12.5209,12.5371,12.5047,12.5047,68000.0
2010-10-21 11:25:00,15.48,15.48,15.42,15.44,203600.0,12.5128,12.5128,12.4643,12.4805,203600.0
2010-10-21 11:30:00,15.44,15.45,15.44,15.44,40400.0,12.4805,12.4886,12.4805,12.4805,40400.0
2010-10-21 11:35:00,15.44,15.44,15.34,15.34,166000.0,12.4805,12.4805,12.3997,12.3997,166000.0
2010-10-21 11:40:00,15.34,15.35,15.31,15.33,115200.0,12.3997,12.4077,12.3754,12.3916,115200.0
2010-10-21 11:45:00,15.33,15.35,15.33,15.34,46000.0,12.3916,12.4077,12.3916,12.3997,46000.0
2010-10-21 11:50:00,15.33,15.33,15.31,15.32,27200.0,12.3916,12.3916,12.3754,12.3835,27200.0
2010-10-21 11:55:00,15.33,15.38,15.33,15.38,42800.0,12.3916,12.432,12.3916,12.432,42800.0
2010-10-21 12:00:00,15.37,15.38,15.35,15.36,32800.0,12.4239,12.432,12.4077,12.4158,32800.0
2010-10-21 12:05:00,15.36,15.37,15.34,15.35,10400.0,12.4158,12.4239,12.3997,12.4077,10400.0
2010-10-21 12:10:00,15.35,15.36,15.34,15.34,26000.0,12.4077,12.4158,12.3997,12.3997,26000.0
2010-10-21 12:15:00,15.34,15.35,15.32,15.35,30000.0,12.3997,12.4077,12.3835,12.4077,30000.0
2010-10-21 12:20:00,15.36,15.36,15.34,15.34,62000.0,12.4158,12.4158,12.3997,12.3997,62000.0
2010-10-21 12:25:00,15.34,15.36,15.33,15.36,64800.0,12.3997,12.4158,12.3916,12.4158,64800.0
2010-10-21 12:30:00,15.37,15.37,15.34,15.34,36400.0,12.4239,12.4239,12.3997,12.3997,36400.0
2010-10-21 12:35:00,15.34,15.34,15.28,15.28,93600.0,12.3997,12.3997,12.3512,12.3512,93600.0
2010-10-21 12:40:00,15.28,15.3,15.27,15.29,22800.0,12.3512,12.3673,12.3431,12.3592,22800.0
2010-10-21 12:45:00,15.28,15.28,15.25,15.27,90000.0,12.3512,12.3512,12.3269,12.3431,90000.0
2010-10-21 12:50:00,15.28,15.29,15.27,15.27,15200.0,12.3512,12.3592,12.3431,12.3431,15200.0
2010-10-21 12:55:00,15.28,15.29,15.28,15.29,20800.0,12.3512,12.3592,12.3512,12.3592,20800.0
2010-10-21 13:00:00,15.29,15.32,15.29,15.32,17200.0,12.3592,12.3835,12.3592,12.3835,17200.0
2010-10-21 13:05:00,15.32,15.32,15.3,15.3,59600.0,12.3835,12.3835,12.3673,12.3673,59600.0
2010-10-21 13:10:00,15.31,15.33,15.31,15.33,44800.0,12.3754,12.3916,12.3754,12.3916,44800.0
2010-10-21 13:15:00,15.32,15.33,15.31,15.32,50400.0,12.3835,12.3916,12.3754,12.3835,50400.0
2010-10-21 13:20:00,15.32,15.32,15.29,15.29,49600.0,12.3835,12.3835,12.3592,12.3592,49600.0
2010-10-21 13:25:00,15.29,15.3,15.28,15.3,14400.0,12.3592,12.3673,12.3512,12.3673,14400.0
2010-10-21 13:30:00,15.3,15.3,15.26,15.27,38800.0,12.3673,12.3673,12.335,12.3431,38800.0
2010-10-21 13:35:00,15.29,15.3,15.28,15.3,26400.0,12.3592,12.3673,12.3512,12.3673,26400.0
2010-10-21 13:40:00,15.29,15.3,15.27,15.28,86000.0,12.3592,12.3673,12.3431,12.3512,86000.0
2010-10-21 13:45:00,15.28,15.28,15.22,15.22,109200.0,12.3512,12.3512,12.3027,12.3027,109200.0
2010-10-21 13:50:00,15.23,15.23,15.18,15.19,68800.0,12.3107,12.3107,12.2703,12.2784,68800.0
2010-10-21 13:55:00,15.2,15.2,15.15,15.17,69600.0,12.2865,12.2865,12.2461,12.2622,69600.0
2010-10-21 14:00:00,15.17,15.19,15.16,15.19,65600.0,12.2622,12.2784,12.2542,12.2784,65600.0
2010-10-21 14:05:00,15.19,15.19,15.18,15.19,23600.0,12.2784,12.2784,12.2703,12.2784,23600.0
2010-10-21 14:10:00,15.19,15.2,15.19,15.19,106400.0,12.2784,12.2865,12.2784,12.2784,106400.0
2010-10-21 14:15:00,15.2,15.2,15.18,15.2,37600.0,12.2865,12.2865,12.2703,12.2865,37600.0
2010-10-21 14:20:00,15.21,15.21,15.18,15.19,45200.0,12.2946,12.2946,12.2703,12.2784,45200.0
2010-10-21 14:25:00,15.19,15.22,15.19,15.21,20400.0,12.2784,12.3027,12.2784,12.2946,20400.0
2010-10-21 14:30:00,15.21,15.24,15.21,15.22,21200.0,12.2946,12.3188,12.2946,12.3027,21200.0
2010-10-21 14:35:00,15.22,15.22,15.22,15.22,23600.0,12.3027,12.3027,12.3027,12.3027,23600.0
2010-10-21 14:40:00,15.22,15.23,15.21,15.22,41200.0,12.3027,12.3107,12.2946,12.3027,41200.0
2010-10-21 14:45:00,15.22,15.22,15.2,15.2,123600.0,12.3027,12.3027,12.2865,12.2865,123600.0
2010-10-21 14:50:00,15.21,15.25,15.2,15.25,144800.0,12.2946,12.3269,12.2865,12.3269,144800.0
2010-10-21 14:55:00,15.24,15.24,15.22,15.23,73200.0,12.3188,12.3188,12.3027,12.3107,73200.0
2010-10-21 15:00:00,15.24,15.25,15.23,15.24,71600.0,12.3188,12.3269,12.3107,12.3188,71600.0
2010-10-21 15:05:00,15.24,15.24,15.23,15.24,64000.0,12.3188,12.3188,12.3107,12.3188,64000.0
2010-10-21 15:10:00,15.24,15.25,15.23,15.25,46400.0,12.3188,12.3269,12.3107,12.3269,46400.0
2010-10-21 15:15:00,15.24,15.32,15.24,15.31,148800.0,12.3188,12.3835,12.3188,12.3754,148800.0
2010-10-21 15:20:00,15.31,15.33,15.3,15.33,151600.0,12.3754,12.3916,12.3673,12.3916,151600.0
2010-10-21 15:25:00,15.35,15.36,15.34,15.35,79600.0,12.4077,12.4158,12.3997,12.4077,79600.0
2010-10-21 15:30:00,15.35,15.36,15.32,15.33,85600.0,12.4077,12.4158,12.3835,12.3916,85600.0
2010-10-21 15:35:00,15.32,15.35,15.32,15.34,61600.0,12.3835,12.4077,12.3835,12.3997,61600.0
2010-10-21 15:40:00,15.34,15.35,15.31,15.31,87200.0,12.3997,12.4077,12.3754,12.3754,87200.0
2010-10-21 15:45:00,15.31,15.32,15.28,15.31,121200.0,12.3754,12.3835,12.3512,12.3754,121200.0
2010-10-21 15:50:00,15.32,15.33,15.3,15.33,84800.0,12.3835,12.3916,12.3673,12.3916,84800.0
2010-10-21 15:55:00,15.33,15.35,15.32,15.35,193200.0,12.3916,12.4077,12.3835,12.4077,193200.0
2010-10-22 09:30:00,15.37,15.39,15.35,15.36,173600.0,12.4239,12.4401,12.4077,12.4158,173600.0
2010-10-22 09:35:00,15.35,15.41,15.35,15.41,40800.0,12.4077,12.4562,12.4077,12.4562,40800.0
2010-10-22 09:40:00,15.41,15.44,15.4,15.41,64000.0,12.4562,12.4805,12.4482,12.4562,64000.0
2010-10-22 09:45:00,15.43,15.46,15.4,15.42,34800.0,12.4724,12.4967,12.4482,12.4643,34800.0
2010-10-22 09:50:00,15.42,15.43,15.38,15.38,30000.0,12.4643,12.4724,12.432,12.432,30000.0
2010-10-22 09:55:00,15.38,15.39,15.35,15.35,31600.0,12.432,12.4401,12.4077,12.4077,31600.0
2010-10-22 10:00:00,15.35,15.37,15.33,15.37,41200.0,12.4077,12.4239,12.3916,12.4239,41200.0
2010-10-22 10:05:00,15.37,15.39,15.37,15.38,23200.0,12.4239,12.4401,12.4239,12.432,23200.0
2010-10-22 10:10:00,15.39,15.39,15.35,15.39,49600.0,12.4401,12.4401,12.4077,12.4401,49600.0
2010-10-22 10:15:00,15.38,15.4,15.38,15.4,40800.0,12.432,12.4482,12.432,12.4482,40800.0
2010-10-22 10:20:00,15.4,15.4,15.37,15.37,32400.0,12.4482,12.4482,12.4239,12.4239,32400.0
2010-10-22 10:25:00,15.37,15.41,15.37,15.41,18400.0,12.4239,12.4562,12.4239,12.4562,18400.0
2010-10-22 10:30:00,15.42,15.44,15.42,15.43,11200.0,12.4643,12.4805,12.4643,12.4724,11200.0
2010-10-22 10:35:00,15.43,15.44,15.42,15.42,31600.0,12.4724,12.4805,12.4643,12.4643,31600.0
2010-10-22 10:40:00,15.42,15.42,15.4,15.41,30400.0,12.4643,12.4643,12.4482,12.4562,30400.0
2010-10-22 10:45:00,15.41,15.42,15.4,15.42,18000.0,12.4562,12.4643,12.4482,12.4643,18000.0
2010-10-22 10:50:00,15.42,15.43,15.42,15.43,15200.0,12.4643,12.4724,12.4643,12.4724,15200.0
2010-10-22 10:55:00,15.43,15.43,15.41,15.41,18000.0,12.4724,12.4724,12.4562,12.4562,18000.0
2010-10-22 11:00:00,15.41,15.42,15.4,15.42,21200.0,12.4562,12.4643,12.4482,12.4643,21200.0
2010-10-22 11:05:00,15.42,15.42,15.4,15.41,14800.0,12.4643,12.4643,12.4482,12.4562,14800.0
2010-10-22 11:10:00,15.4,15.41,15.38,15.38,41200.0,12.4482,12.4562,12.432,12.432,41200.0
2010-10-22 11:15:00,15.38,15.38,15.37,15.38,17600.0,12.432,12.432,12.4239,12.432,17600.0
2010-10-22 11:20:00,15.38,15.39,15.37,15.37,13200.0,12.432,12.4401,12.4239,12.4239,13200.0
2010-10-22 11:25:00,15.37,15.38,15.37,15.38,32400.0,12.4239,12.432,12.4239,12.432,32400.0
2010-10-22 11:30:00,15.38,15.4,15.38,15.4,16400.0,12.432,12.4482,12.432,12.4482,16400.0
2010-10-22 11:35:00,15.4,15.41,15.39,15.41,10800.0,12.4482,12.4562,12.4401,12.4562,10800.0
2010-10-22 11:40:00,15.41,15.41,15.4,15.4,12400.0,12.4562,12.4562,12.4482,12.4482,12400.0
2010-10-22 11:45:00,15.4,15.4,15.37,15.37,37200.0,12.4482,12.4482,12.4239,12.4239,37200.0
2010-10-22 11:50:00,15.37,15.37,15.36,15.37,18000.0,12.4239,12.4239,12.4158,12.4239,18000.0
2010-10-22 11:55:00,15.38,15.38,15.36,15.36,11200.0,12.432,12.432,12.4158,12.4158,11200.0
2010-10-22 12:00:00,15.36,15.38,15.36,15.37,10400.0,12.4158,12.432,12.4158,12.4239,10400.0
2010-10-22 12:05:00,15.37,15.39,15.36,15.39,16000.0,12.4239,12.4401,12.4158,12.4401,16000.0
2010-10-22 12:10:00,15.39,15.39,15.38,15.38,48800.0,12.4401,12.4401,12.432,12.432,48800.0
2010-10-22 12:15:00,15.38,15.38,15.37,15.38,112800.0,12.432,12.432,12.4239,12.432,112800.0
2010-10-22 12:20:00,15.38,15.39,15.37,15.38,145200.0,12.432,12.4401,12.4239,12.432,145200.0
2010-10-22 12:25:00,15.38,15.41,15.38,15.41,44400.0,12.432,12.4562,12.432,12.4562,44400.0
2010-10-22 12:30:00,15.41,15.42,15.41,15.42,26400.0,12.4562,12.4643,12.4562,12.4643,26400.0
2010-10-22 12:35:00,15.43,15.43,15.42,15.42,37600.0,12.4724,12.4724,12.4643,12.4643,37600.0
2010-10-22 12:40:00,15.41,15.41,15.41,15.41,6400.0,12.4562,12.4562,12.4562,12.4562,6400.0
2010-10-22 12:45:00,15.42,15.42,15.41,15.42,8000.0,12.4643,12.4643,12.4562,12.4643,8000.0
2010-10-22 12:50:00,15.41,15.41,15.41,15.41,10400.0,12.4562,12.4562,12.4562,12.4562,10400.0
2010-10-22 12:55:00,15.41,15.42,15.4,15.41,16000.0,12.4562,12.4643,12.4482,12.4562,16000.0
2010-10-22 13:00:00,15.42,15.42,15.4,15.4,14800.0,12.4643,12.4643,12.4482,12.4482,14800.0
2010-10-22 13:05:00,15.4,15.4,15.4,15.4,8800.0,12.4482,12.4482,12.4482,12.4482,8800.0
2010-10-22 13:10:00,15.4,15.4,15.4,15.4,6000.0,12.4482,12.4482,12.4482,12.4482,6000.0
2010-10-22 13:15:00,15.4,15.42,15.4,15.41,18800.0,12.4482,12.4643,12.4482,12.4562,18800.0
2010-10-22 13:20:00,15.41,15.41,15.4,15.41,14000.0,12.4562,12.4562,12.4482,12.4562,14000.0
2010-10-22 13:25:00,15.41,15.43,15.41,15.41,25200.0,12.4562,12.4724,12.4562,12.4562,25200.0
2010-10-22 13:30:00,15.41,15.42,15.41,15.42,9600.0,12.4562,12.4643,12.4562,12.4643,9600.0
2010-10-22 13:35:00,15.42,15.42,15.41,15.41,16400.0,12.4643,12.4643,12.4562,12.4562,16400.0
2010-10-22 13:40:00,15.41,15.41,15.41,15.41,6800.0,12.4562,12.4562,12.4562,12.4562,6800.0
2010-10-22 13:45:00,15.41,15.41,15.41,15.41,4400.0,12.4562,12.4562,12.4562,12.4562,4400.0
2010-10-22 13:50:00,15.41,15.41,15.4,15.4,57200.0,12.4562,12.4562,12.4482,12.4482,57200.0
2010-10-22 13:55:00,15.4,15.4,15.39,15.39,16400.0,12.4482,12.4482,12.4401,12.4401,16400.0
2010-10-22 14:00:00,15.39,15.4,15.39,15.39,12800.0,12.4401,12.4482,12.4401,12.4401,12800.0
2010-10-22 14:05:00,15.39,15.41,15.38,15.41,16400.0,12.4401,12.4562,12.432,12.4562,16400.0
2010-10-22 14:10:00,15.41,15.42,15.4,15.41,9600.0,12.4562,12.4643,12.4482,12.4562,9600.0
2010-10-22 14:15:00,15.41,15.42,15.41,15.42,21600.0,12.4562,12.4643,12.4562,12.4643,21600.0
2010-10-22 14:20:00,15.42,15.42,15.42,15.42,17600.0,12.4643,12.4643,12.4643,12.4643,17600.0
2010-10-22 14:25:00,15.42,15.44,15.42,15.44,16000.0,12.4643,12.4805,12.4643,12.4805,16000.0
2010-10-22 14:30:00,15.44,15.45,15.42,15.42,32800.0,12.4805,12.4886,12.4643,12.4643,32800.0
2010-10-22 14:35:00,15.42,15.43,15.42,15.42,16800.0,12.4643,12.4724,12.4643,12.4643,16800.0
2010-10-22 14:40:00,15.42,15.43,15.42,15.43,16400.0,12.4643,12.4724,12.4643,12.4724,16400.0
2010-10-22 14:45:00,15.43,15.44,15.42,15.43,7200.0,12.4724,12.4805,12.4643,12.4724,7200.0
2010-10-22 14:50:00,15.43,15.44,15.42,15.42,10400.0,12.4724,12.4805,12.4643,12.4643,10400.0
2010-10-22 14:55:00,15.43,15.43,15.41,15.42,12400.0,12.4724,12.4724,12.4562,12.4643,12400.0
2010-10-22 15:00:00,15.41,15.43,15.41,15.43,18000.0,12.4562,12.4724,12.4562,12.4724,18000.0
2010-10-22 15:05:00,15.42,15.45,15.42,15.44,23600.0,12.4643,12.4886,12.4643,12.4805,23600.0
2010-10-22 15:10:00,15.43,15.44,15.43,15.43,20400.0,12.4724,12.4805,12.4724,12.4724,20400.0
2010-10-22 15:15:00,15.43,15.43,15.43,15.43,10400.0,12.4724,12.4724,12.4724,12.4724,10400.0
2010-10-22 15:20:00,15.43,15.43,15.43,15.43,14000.0,12.4724,12.4724,12.4724,12.4724,14000.0
2010-10-22 15:25:00,15.43,15.44,15.43,15.43,21200.0,12.4724,12.4805,12.4724,12.4724,21200.0
2010-10-22 15:30:00,15.43,15.43,15.43,15.43,38400.0,12.4724,12.4724,12.4724,12.4724,38400.0
2010-10-22 15:35:00,15.43,15.43,15.43,15.43,14800.0,12.4724,12.4724,12.4724,12.4724,14800.0
2010-10-22 15:40:00,15.43,15.43,15.42,15.43,26000.0,12.4724,12.4724,12.4643,12.4724,26000.0
2010-10-22 15:45:00,15.43,15.44,15.42,15.43,55600.0,12.4724,12.4805,12.4643,12.4724,55600.0
2010-10-22 15:50:00,15.43,15.45,15.43,15.44,65200.0,12.4724,12.4886,12.4724,12.4805,65200.0
2010-10-22 15:55:00,15.44,15.45,15.43,15.44,179600.0,12.4805,12.4886,12.4724,12.4805,179600.0
2010-10-25 09:30:00,15.56,15.6,15.53,15.6,492000.0,12.5775,12.6098,12.5532,12.6098,492000.0
2010-10-25 09:35:00,15.6,15.62,15.6,15.61,59200.0,12.6098,12.626,12.6098,12.6179,59200.0
2010-10-25 09:40:00,15.62,15.66,15.62,15.65,53600.0,12.626,12.6583,12.626,12.6502,53600.0
2010-10-25 09:45:00,15.65,15.65,15.64,15.65,55200.0,12.6502,12.6502,12.6422,12.6502,55200.0
2010-10-25 09:50:00,15.65,15.65,15.64,15.65,55600.0,12.6502,12.6502,12.6422,12.6502,55600.0
2010-10-25 09:55:00,15.65,15.66,15.64,15.66,58400.0,12.6502,12.6583,12.6422,12.6583,58400.0
2010-10-25 10:00:00,15.66,15.69,15.63,15.65,116000.0,12.6583,12.6826,12.6341,12.6502,116000.0
2010-10-25 10:05:00,15.65,15.67,15.64,15.64,31600.0,12.6502,12.6664,12.6422,12.6422,31600.0
2010-10-25 10:10:00,15.64,15.66,15.63,15.65,36800.0,12.6422,12.6583,12.6341,12.6502,36800.0
2010-10-25 10:15:00,15.63,15.66,15.63,15.66,44800.0,12.6341,12.6583,12.6341,12.6583,44800.0
2010-10-25 10:20:00,15.64,15.65,15.63,15.65,47200.0,12.6422,12.6502,12.6341,12.6502,47200.0
2010-10-25 10:25:00,15.65,15.65,15.63,15.64,8800.0,12.6502,12.6502,12.6341,12.6422,8800.0
2010-10-25 10:30:00,15.63,15.64,15.59,15.61,66400.0,12.6341,12.6422,12.6017,12.6179,66400.0
2010-10-25 10:35:00,15.6,15.6,15.57,15.58,48400.0,12.6098,12.6098,12.5856,12.5937,48400.0
2010-10-25 10:40:00,15.59,15.59,15.51,15.54,112800.0,12.6017,12.6017,12.5371,12.5613,112800.0
2010-10-25 10:45:00,15.55,15.55,15.54,15.55,13600.0,12.5694,12.5694,12.5613,12.5694,13600.0
2010-10-25 10:50:00,15.55,15.55,15.54,15.55,15600.0,12.5694,12.5694,12.5613,12.5694,15600.0
2010-10-25 10:55:00,15.56,15.56,15.55,15.55,58800.0,12.5775,12.5775,12.5694,12.5694,58800.0
2010-10-25 11:00:00,15.55,15.56,15.53,15.53,16000.0,12.5694,12.5775,12.5532,12.5532,16000.0
2010-10-25 11:05:00,15.53,15.55,15.52,15.55,24000.0,12.5532,12.5694,12.5452,12.5694,24000.0
2010-10-25 11:10:00,15.55,15.55,15.54,15.55,9200.0,12.5694,12.5694,12.5613,12.5694,9200.0
2010-10-25 11:15:00,15.55,15.57,15.53,15.56,14000.0,12.5694,12.5856,12.5532,12.5775,14000.0
2010-10-25 11:20:00,15.57,15.58,15.57,15.57,7200.0,12.5856,12.5937,12.5856,12.5856,7200.0
2010-10-25 11:25:00,15.57,15.58,15.56,15.58,23200.0,12.5856,12.5937,12.5775,12.5937,23200.0
2010-10-25 11:30:00,15.58,15.59,15.58,15.59,22000.0,12.5937,12.6017,12.5937,12.6017,22000.0
2010-10-25 11:35:00,15.59,15.59,15.58,15.58,10800.0,12.6017,12.6017,12.5937,12.5937,10800.0
2010-10-25 11:40:00,15.57,15.58,15.57,15.58,11600.0,12.5856,12.5937,12.5856,12.5937,11600.0
2010-10-25 11:45:00,15.58,15.59,15.58,15.59,12000.0,12.5937,12.6017,12.5937,12.6017,12000.0
2010-10-25 11:50:00,15.59,15.59,15.57,15.57,29200.0,12.6017,12.6017,12.5856,12.5856,29200.0
2010-10-25 11:55:00,15.57,15.57,15.56,15.56,67200.0,12.5856,12.5856,12.5775,12.5775,67200.0
2010-10-25 12:00:00,15.56,15.56,15.56,15.56,14000.0,12.5775,12.5775,12.5775,12.5775,14000.0
2010-10-25 12:05:00,15.56,15.56,15.55,15.55,10000.0,12.5775,12.5775,12.5694,12.5694,10000.0
2010-10-25 12:10:00,15.56,15.56,15.55,15.56,8400.0,12.5775,12.5775,12.5694,12.5775,8400.0
2010-10-25 12:15:00,15.56,15.56,15.54,15.54,11600.0,12.5775,12.5775,12.5613,12.5613,11600.0
2010-10-25 12:20:00,15.54,15.55,15.51,15.52,42400.0,12.5613,12.5694,12.5371,12.5452,42400.0
2010-10-25 12:25:00,15.52,15.53,15.52,15.53,11200.0,12.5452,12.5532,12.5452,12.5532,11200.0
2010-10-25 12:30:00,15.53,15.53,15.52,15.52,6400.0,12.5532,12.5532,12.5452,12.5452,6400.0
2010-10-25 12:35:00,15.52,15.53,15.51,15.53,65200.0,12.5452,12.5532,12.5371,12.5532,65200.0
2010-10-25 12:40:00,15.53,15.54,15.53,15.53,18400.0,12.5532,12.5613,12.5532,12.5532,18400.0
2010-10-25 12:45:00,15.54,15.54,15.53,15.53,43200.0,12.5613,12.5613,12.5532,12.5532,43200.0
2010-10-25 12:50:00,15.53,15.53,15.53,15.53,25200.0,12.5532,12.5532,12.5532,12.5532,25200.0
2010-10-25 12:55:00,15.53,15.54,15.52,15.52,16000.0,12.5532,12.5613,12.5452,12.5452,16000.0
2010-10-25 13:00:00,15.53,15.54,15.52,15.54,25600.0,12.5532,12.5613,12.5452,12.5613,25600.0
2010-10-25 13:05:00,15.54,15.55,15.54,15.55,28000.0,12.5613,12.5694,12.5613,12.5694,28000.0
2010-10-25 13:10:00,15.55,15.55,15.55,15.55,10800.0,12.5694,12.5694,12.5694,12.5694,10800.0
2010-10-25 13:15:00,15.55,15.55,15.54,15.55,24000.0,12.5694,12.5694,12.5613,12.5694,24000.0
2010-10-25 13:20:00,15.55,15.56,15.55,15.56,10800.0,12.5694,12.5775,12.5694,12.5775,10800.0
2010-10-25 13:25:00,15.56,15.56,15.56,15.56,21200.0,12.5775,12.5775,12.5775,12.5775,21200.0
2010-10-25 13:30:00,15.56,15.57,15.56,15.56,12800.0,12.5775,12.5856,12.5775,12.5775,12800.0
2010-10-25 13:35:00,15.56,15.56,15.56,15.56,10800.0,12.5775,12.5775,12.5775,12.5775,10800.0
2010-10-25 13:40:00,15.56,15.57,15.56,15.57,8400.0,12.5775,12.5856,12.5775,12.5856,8400.0
2010-10-25 13:45:00,15.56,15.57,15.55,15.55,32800.0,12.5775,12.5856,12.5694,12.5694,32800.0
2010-10-25 13:50:00,15.55,15.55,15.53,15.53,18800.0,12.5694,12.5694,12.5532,12.5532,18800.0
2010-10-25 13:55:00,15.54,15.55,15.53,15.54,21600.0,12.5613,12.5694,12.5532,12.5613,21600.0
2010-10-25 14:00:00,15.55,15.55,15.54,15.54,15600.0,12.5694,12.5694,12.5613,12.5613,15600.0
2010-10-25 14:05:00,15.54,15.55,15.54,15.55,14800.0,12.5613,12.5694,12.5613,12.5694,14800.0
2010-10-25 14:10:00,15.56,15.56,15.55,15.56,14400.0,12.5775,12.5775,12.5694,12.5775,14400.0
2010-10-25 14:15:00,15.55,15.56,15.55,15.56,36000.0,12.5694,12.5775,12.5694,12.5775,36000.0
2010-10-25 14:20:00,15.56,15.57,15.56,15.56,12000.0,12.5775,12.5856,12.5775,12.5775,12000.0
2010-10-25 14:25:00,15.57,15.57,15.56,15.56,10400.0,12.5856,12.5856,12.5775,12.5775,10400.0
2010-10-25 14:30:00,15.56,15.58,15.56,15.56,23200.0,12.5775,12.5937,12.5775,12.5775,23200.0
2010-10-25 14:35:00,15.56,15.56,15.53,15.54,74000.0,12.5775,12.5775,12.5532,12.5613,74000.0
2010-10-25 14:40:00,15.54,15.54,15.52,15.53,25600.0,12.5613,12.5613,12.5452,12.5532,25600.0
2010-10-25 14:45:00,15.53,15.55,15.53,15.54,35200.0,12.5532,12.5694,12.5532,12.5613,35200.0
2010-10-25 14:50:00,15.54,15.56,15.54,15.56,18400.0,12.5613,12.5775,12.5613,12.5775,18400.0
2010-10-25 14:55:00,15.55,15.55,15.54,15.54,8400.0,12.5694,12.5694,12.5613,12.5613,8400.0
2010-10-25 15:00:00,15.54,15.56,15.54,15.55,28400.0,12.5613,12.5775,12.5613,12.5694,28400.0
2010-10-25 15:05:00,15.56,15.56,15.55,15.56,20400.0,12.5775,12.5775,12.5694,12.5775,20400.0
2010-10-25 15:10:00,15.56,15.56,15.55,15.55,8000.0,12.5775,12.5775,12.5694,12.5694,8000.0
2010-10-25 15:15:00,15.55,15.56,15.55,15.55,22000.0,12.5694,12.5775,12.5694,12.5694,22000.0
2010-10-25 15:20:00,15.55,15.57,15.55,15.57,25600.0,12.5694,12.5856,12.5694,12.5856,25600.0
2010-10-25 15:25:00,15.57,15.58,15.57,15.58,39200.0,12.5856,12.5937,12.5856,12.5937,39200.0
2010-10-25 15:30:00,15.58,15.58,15.55,15.55,23600.0,12.5937,12.5937,12.5694,12.5694,23600.0
2010-10-25 15:35:00,15.56,15.56,15.53,15.53,32800.0,12.5775,12.5775,12.5532,12.5532,32800.0
2010-10-25 15:40:00,15.52,15.55,15.52,15.54,40400.0,12.5452,12.5694,12.5452,12.5613,40400.0
2010-10-25 15:45:00,15.53,15.53,15.48,15.5,146400.0,12.5532,12.5532,12.5128,12.529,146400.0
2010-10-25 15:50:00,15.5,15.52,15.49,15.51,90800.0,12.529,12.5452,12.5209,12.5371,90800.0
2010-10-25 15:55:00,15.51,15.51,15.49,15.51,110800.0,12.5371,12.5371,12.5209,12.5371,110800.0
2010-10-26 09:30:00,15.43,15.43,15.39,15.4,59600.0,12.4724,12.4724,12.4401,12.4482,59600.0
2010-10-26 09:35:00,15.39,15.39,15.35,15.38,78800.0,12.4401,12.4401,12.4077,12.432,78800.0
2010-10-26 09:40:00,15.38,15.4,15.37,15.39,26000.0,12.432,12.4482,12.4239,12.4401,26000.0
2010-10-26 09:45:00,15.39,15.41,15.37,15.4,30000.0,12.4401,12.4562,12.4239,12.4482,30000.0
2010-10-26 09:50:00,15.4,15.41,15.38,15.38,92400.0,12.4482,12.4562,12.432,12.432,92400.0
2010-10-26 09:55:00,15.39,15.4,15.39,15.39,29600.0,12.4401,12.4482,12.4401,12.4401,29600.0
2010-10-26 10:00:00,15.4,15.47,15.4,15.45,164800.0,12.4482,12.5047,12.4482,12.4886,164800.0
2010-10-26 10:05:00,15.45,15.47,15.44,15.46,64000.0,12.4886,12.5047,12.4805,12.4967,64000.0
2010-10-26 10:10:00,15.46,15.47,15.45,15.47,20000.0,12.4967,12.5047,12.4886,12.5047,20000.0
2010-10-26 10:15:00,15.48,15.51,15.48,15.51,65200.0,12.5128,12.5371,12.5128,12.5371,65200.0
2010-10-26 10:20:00,15.52,15.53,15.51,15.52,22000.0,12.5452,12.5532,12.5371,12.5452,22000.0
2010-10-26 10:25:00,15.52,15.53,15.49,15.51,29600.0,12.5452,12.5532,12.5209,12.5371,29600.0
2010-10-26 10:30:00,15.51,15.51,15.51,15.51,19600.0,12.5371,12.5371,12.5371,12.5371,19600.0
2010-10-26 10:35:00,15.51,15.51,15.47,15.47,17600.0,12.5371,12.5371,12.5047,12.5047,17600.0
2010-10-26 10:40:00,15.48,15.49,15.46,15.47,62000.0,12.5128,12.5209,12.4967,12.5047,62000.0
2010-10-26 10:45:00,15.47,15.48,15.47,15.48,10800.0,12.5047,12.5128,12.5047,12.5128,10800.0
2010-10-26 10:50:00,15.47,15.49,15.47,15.49,13200.0,12.5047,12.5209,12.5047,12.5209,13200.0
2010-10-26 10:55:00,15.49,15.53,15.49,15.53,36400.0,12.5209,12.5532,12.5209,12.5532,36400.0
2010-10-26 11:00:00,15.53,15.55,15.52,15.53,55600.0,12.5532,12.5694,12.5452,12.5532,55600.0
2010-10-26 11:05:00,15.52,15.52,15.48,15.49,86000.0,12.5452,12.5452,12.5128,12.5209,86000.0
2010-10-26 11:10:00,15.49,15.5,15.48,15.5,30400.0,12.5209,12.529,12.5128,12.529,30400.0
2010-10-26 11:15:00,15.5,15.52,15.5,15.51,34800.0,12.529,12.5452,12.529,12.5371,34800.0
2010-10-26 11:20:00,15.52,15.56,15.52,15.55,66400.0,12.5452,12.5775,12.5452,12.5694,66400.0
2010-10-26 11:25:00,15.56,15.56,15.54,15.54,35200.0,12.5775,12.5775,12.5613,12.5613,35200.0
2010-10-26 11:30:00,15.54,15.54,15.53,15.53,6800.0,12.5613,12.5613,12.5532,12.5532,6800.0
2010-10-26 11:35:00,15.53,15.53,15.53,15.53,9200.0,12.5532,12.5532,12.5532,12.5532,9200.0
2010-10-26 11:40:00,15.52,15.52,15.51,15.52,9600.0,12.5452,12.5452,12.5371,12.5452,9600.0
2010-10-26 11:45:00,15.52,15.54,15.52,15.53,14800.0,12.5452,12.5613,12.5452,12.5532,14800.0
2010-10-26 11:50:00,15.53,15.55,15.53,15.55,28400.0,12.5532,12.5694,12.5532,12.5694,28400.0
2010-10-26 11:55:00,15.55,15.55,15.54,15.55,19600.0,12.5694,12.5694,12.5613,12.5694,19600.0
2010-10-26 12:00:00,15.55,15.58,15.55,15.55,56800.0,12.5694,12.5937,12.5694,12.5694,56800.0
2010-10-26 12:05:00,15.55,15.55,15.54,15.55,21600.0,12.5694,12.5694,12.5613,12.5694,21600.0
2010-10-26 12:10:00,15.55,15.58,15.55,15.57,27600.0,12.5694,12.5937,12.5694,12.5856,27600.0
2010-10-26 12:15:00,15.58,15.58,15.57,15.57,22800.0,12.5937,12.5937,12.5856,12.5856,22800.0
2010-10-26 12:20:00,15.57,15.57,15.57,15.57,14400.0,12.5856,12.5856,12.5856,12.5856,14400.0
2010-10-26 12:25:00,15.57,15.57,15.56,15.56,16800.0,12.5856,12.5856,12.5775,12.5775,16800.0
2010-10-26 12:30:00,15.56,15.56,15.56,15.56,6800.0,12.5775,12.5775,12.5775,12.5775,6800.0
2010-10-26 12:35:00,15.56,15.56,15.55,15.56,20400.0,12.5775,12.5775,12.5694,12.5775,20400.0
2010-10-26 12:40:00,15.56,15.56,15.54,15.54,28800.0,12.5775,12.5775,12.5613,12.5613,28800.0
2010-10-26 12:45:00,15.54,15.54,15.53,15.54,19200.0,12.5613,12.5613,12.5532,12.5613,19200.0
2010-10-26 12:50:00,15.54,15.54,15.53,15.53,10400.0,12.5613,12.5613,12.5532,12.5532,10400.0
2010-10-26 12:55:00,15.53,15.54,15.53,15.54,12800.0,12.5532,12.5613,12.5532,12.5613,12800.0
2010-10-26 13:00:00,15.54,15.55,15.54,15.54,12800.0,12.5613,12.5694,12.5613,12.5613,12800.0
2010-10-26 13:05:00,15.55,15.56,15.54,15.56,6800.0,12.5694,12.5775,12.5613,12.5775,6800.0
2010-10-26 13:10:00,15.56,15.57,15.56,15.57,24000.0,12.5775,12.5856,12.5775,12.5856,24000.0
2010-10-26 13:15:00,15.57,15.59,15.56,15.57,42000.0,12.5856,12.6017,12.5775,12.5856,42000.0
2010-10-26 13:20:00,15.56,15.57,15.56,15.56,11200.0,12.5775,12.5856,12.5775,12.5775,11200.0
2010-10-26 13:25:00,15.56,15.56,15.53,15.53,15600.0,12.5775,12.5775,12.5532,12.5532,15600.0
2010-10-26 13:30:00,15.53,15.55,15.53,15.55,22000.0,12.5532,12.5694,12.5532,12.5694,22000.0
2010-10-26 13:35:00,15.54,15.55,15.54,15.54,16000.0,12.5613,12.5694,12.5613,12.5613,16000.0
2010-10-26 13:40:00,15.54,15.55,15.54,15.55,17200.0,12.5613,12.5694,12.5613,12.5694,17200.0
2010-10-26 13:45:00,15.55,15.55,15.54,15.54,6800.0,12.5694,12.5694,12.5613,12.5613,6800.0
2010-10-26 13:50:00,15.54,15.55,15.5,15.5,29200.0,12.5613,12.5694,12.529,12.529,29200.0
2010-10-26 13:55:00,15.51,15.51,15.49,15.51,44800.0,12.5371,12.5371,12.5209,12.5371,44800.0
2010-10-26 14:00:00,15.51,15.52,15.5,15.51,27200.0,12.5371,12.5452,12.529,12.5371,27200.0
2010-10-26 14:05:00,15.51,15.51,15.49,15.49,14000.0,12.5371,12.5371,12.5209,12.5209,14000.0
2010-10-26 14:10:00,15.48,15.49,15.47,15.49,22800.0,12.5128,12.5209,12.5047,12.5209,22800.0
2010-10-26 14:15:00,15.5,15.52,15.49,15.51,13200.0,12.529,12.5452,12.5209,12.5371,13200.0
2010-10-26 14:20:00,15.52,15.52,15.5,15.5,13600.0,12.5452,12.5452,12.529,12.529,13600.0
2010-10-26 14:25:00,15.5,15.52,15.5,15.52,9600.0,12.529,12.5452,12.529,12.5452,9600.0
2010-10-26 14:30:00,15.51,15.51,15.49,15.5,16400.0,12.5371,12.5371,12.5209,12.529,16400.0
2010-10-26 14:35:00,15.5,15.52,15.5,15.52,17200.0,12.529,12.5452,12.529,12.5452,17200.0
2010-10-26 14:40:00,15.53,15.53,15.49,15.49,38800.0,12.5532,12.5532,12.5209,12.5209,38800.0
2010-10-26 14:45:00,15.49,15.5,15.49,15.5,32400.0,12.5209,12.529,12.5209,12.529,32400.0
2010-10-26 14:50:00,15.51,15.51,15.5,15.51,16000.0,12.5371,12.5371,12.529,12.5371,16000.0
2010-10-26 14:55:00,15.51,15.52,15.5,15.51,18000.0,12.5371,12.5452,12.529,12.5371,18000.0
2010-10-26 15:00:00,15.5,15.51,15.5,15.5,30400.0,12.529,12.5371,12.529,12.529,30400.0
2010-10-26 15:05:00,15.51,15.52,15.51,15.52,80800.0,12.5371,12.5452,12.5371,12.5452,80800.0
2010-10-26 15:10:00,15.52,15.53,15.51,15.51,46400.0,12.5452,12.5532,12.5371,12.5371,46400.0
2010-10-26 15:15:00,15.51,15.53,15.51,15.53,64800.0,12.5371,12.5532,12.5371,12.5532,64800.0
2010-10-26 15:20:00,15.53,15.54,15.53,15.53,58400.0,12.5532,12.5613,12.5532,12.5532,58400.0
2010-10-26 15:25:00,15.53,15.54,15.52,15.52,32400.0,12.5532,12.5613,12.5452,12.5452,32400.0
2010-10-26 15:30:00,15.51,15.53,15.5,15.53,29200.0,12.5371,12.5532,12.529,12.5532,29200.0
2010-10-26 15:35:00,15.52,15.53,15.5,15.51,46400.0,12.5452,12.5532,12.529,12.5371,46400.0
2010-10-26 15:40:00,15.51,15.51,15.5,15.5,26000.0,12.5371,12.5371,12.529,12.529,26000.0
2010-10-26 15:45:00,15.5,15.5,15.47,15.49,54000.0,12.529,12.529,12.5047,12.5209,54000.0
2010-10-26 15:50:00,15.49,15.49,15.47,15.47,75600.0,12.5209,12.5209,12.5047,12.5047,75600.0
2010-10-26 15:55:00,15.48,15.49,15.47,15.49,207200.0,12.5128,12.5209,12.5047,12.5209,207200.0
2010-10-27 09:30:00,15.39,15.4,15.35,15.4,63200.0,12.4401,12.4482,12.4077,12.4482,63200.0
2010-10-27 09:35:00,15.4,15.43,15.39,15.42,22000.0,12.4482,12.4724,12.4401,12.4643,22000.0
2010-10-27 09:40:00,15.43,15.45,15.43,15.43,32800.0,12.4724,12.4886,12.4724,12.4724,32800.0
2010-10-27 09:45:00,15.43,15.43,15.4,15.43,31200.0,12.4724,12.4724,12.4482,12.4724,31200.0
2010-10-27 09:50:00,15.43,15.45,15.42,15.42,33200.0,12.4724,12.4886,12.4643,12.4643,33200.0
2010-10-27 09:55:00,15.42,15.44,15.42,15.44,29200.0,12.4643,12.4805,12.4643,12.4805,29200.0
2010-10-27 10:00:00,15.45,15.47,15.41,15.43,128000.0,12.4886,12.5047,12.4562,12.4724,128000.0
2010-10-27 10:05:00,15.44,15.45,15.41,15.42,63200.0,12.4805,12.4886,12.4562,12.4643,63200.0
2010-10-27 10:10:00,15.41,15.44,15.4,15.42,63600.0,12.4562,12.4805,12.4482,12.4643,63600.0
2010-10-27 10:15:00,15.42,15.44,15.42,15.43,115600.0,12.4643,12.4805,12.4643,12.4724,115600.0
2010-10-27 10:20:00,15.43,15.43,15.38,15.38,64400.0,12.4724,12.4724,12.432,12.432,64400.0
2010-10-27 10:25:00,15.38,15.38,15.34,15.37,66000.0,12.432,12.432,12.3997,12.4239,66000.0
2010-10-27 10:30:00,15.36,15.39,15.36,15.39,32400.0,12.4158,12.4401,12.4158,12.4401,32400.0
2010-10-27 10:35:00,15.39,15.39,15.37,15.38,18400.0,12.4401,12.4401,12.4239,12.432,18400.0
2010-10-27 10:40:00,15.38,15.39,15.38,15.38,15200.0,12.432,12.4401,12.432,12.432,15200.0
2010-10-27 10:45:00,15.38,15.39,15.38,15.38,16000.0,12.432,12.4401,12.432,12.432,16000.0
2010-10-27 10:50:00,15.38,15.38,15.35,15.38,46800.0,12.432,12.432,12.4077,12.432,46800.0
2010-10-27 10:55:00,15.38,15.38,15.31,15.31,81200.0,12.432,12.432,12.3754,12.3754,81200.0
2010-10-27 11:00:00,15.31,15.32,15.27,15.28,75200.0,12.3754,12.3835,12.3431,12.3512,75200.0
2010-10-27 11:05:00,15.28,15.28,15.24,15.25,58000.0,12.3512,12.3512,12.3188,12.3269,58000.0
2010-10-27 11:10:00,15.25,15.28,15.25,15.28,41200.0,12.3269,12.3512,12.3269,12.3512,41200.0
2010-10-27 11:15:00,15.28,15.3,15.28,15.3,25200.0,12.3512,12.3673,12.3512,12.3673,25200.0
2010-10-27 11:20:00,15.29,15.31,15.29,15.3,25600.0,12.3592,12.3754,12.3592,12.3673,25600.0
2010-10-27 11:25:00,15.3,15.3,15.27,15.27,16400.0,12.3673,12.3673,12.3431,12.3431,16400.0
2010-10-27 11:30:00,15.27,15.29,15.26,15.29,31600.0,12.3431,12.3592,12.335,12.3592,31600.0
2010-10-27 11:35:00,15.29,15.33,15.29,15.32,18800.0,12.3592,12.3916,12.3592,12.3835,18800.0
2010-10-27 11:40:00,15.33,15.34,15.33,15.34,17200.0,12.3916,12.3997,12.3916,12.3997,17200.0
2010-10-27 11:45:00,15.34,15.34,15.32,15.33,22400.0,12.3997,12.3997,12.3835,12.3916,22400.0
2010-10-27 11:50:00,15.33,15.35,15.33,15.35,19200.0,12.3916,12.4077,12.3916,12.4077,19200.0
2010-10-27 11:55:00,15.35,15.35,15.34,15.34,21600.0,12.4077,12.4077,12.3997,12.3997,21600.0
2010-10-27 12:00:00,15.34,15.34,15.33,15.33,12000.0,12.3997,12.3997,12.3916,12.3916,12000.0
2010-10-27 12:05:00,15.33,15.33,15.32,15.32,19200.0,12.3916,12.3916,12.3835,12.3835,19200.0
2010-10-27 12:10:00,15.32,15.35,15.32,15.34,28800.0,12.3835,12.4077,12.3835,12.3997,28800.0
2010-10-27 12:15:00,15.35,15.35,15.34,15.35,34000.0,12.4077,12.4077,12.3997,12.4077,34000.0
2010-10-27 12:20:00,15.35,15.35,15.34,15.34,17200.0,12.4077,12.4077,12.3997,12.3997,17200.0
2010-10-27 12:25:00,15.34,15.35,15.33,15.33,15600.0,12.3997,12.4077,12.3916,12.3916,15600.0
2010-10-27 12:30:00,15.34,15.35,15.33,15.34,17200.0,12.3997,12.4077,12.3916,12.3997,17200.0
2010-10-27 12:35:00,15.34,15.34,15.32,15.32,35600.0,12.3997,12.3997,12.3835,12.3835,35600.0
2010-10-27 12:40:00,15.32,15.33,15.29,15.3,19600.0,12.3835,12.3916,12.3592,12.3673,19600.0
2010-10-27 12:45:00,15.3,15.31,15.3,15.3,16000.0,12.3673,12.3754,12.3673,12.3673,16000.0
2010-10-27 12:50:00,15.3,15.31,15.3,15.31,28800.0,12.3673,12.3754,12.3673,12.3754,28800.0
2010-10-27 12:55:00,15.31,15.31,15.3,15.3,12800.0,12.3754,12.3754,12.3673,12.3673,12800.0
2010-10-27 13:00:00,15.3,15.32,15.3,15.31,31200.0,12.3673,12.3835,12.3673,12.3754,31200.0
2010-10-27 13:05:00,15.31,15.31,15.31,15.31,24000.0,12.3754,12.3754,12.3754,12.3754,24000.0
2010-10-27 13:10:00,15.31,15.31,15.28,15.28,23200.0,12.3754,12.3754,12.3512,12.3512,23200.0
2010-10-27 13:15:00,15.28,15.28,15.26,15.27,24800.0,12.3512,12.3512,12.335,12.3431,24800.0
2010-10-27 13:20:00,15.27,15.28,15.26,15.28,32400.0,12.3431,12.3512,12.335,12.3512,32400.0
2010-10-27 13:25:00,15.28,15.3,15.27,15.3,32000.0,12.3512,12.3673,12.3431,12.3673,32000.0
2010-10-27 13:30:00,15.3,15.3,15.28,15.28,33200.0,12.3673,12.3673,12.3512,12.3512,33200.0
2010-10-27 13:35:00,15.28,15.28,15.28,15.28,15200.0,12.3512,12.3512,12.3512,12.3512,15200.0
2010-10-27 13:40:00,15.28,15.3,15.28,15.29,10000.0,12.3512,12.3673,12.3512,12.3592,10000.0
2010-10-27 13:45:00,15.3,15.31,15.29,15.31,31600.0,12.3673,12.3754,12.3592,12.3754,31600.0
2010-10-27 13:50:00,15.31,15.31,15.29,15.29,18800.0,12.3754,12.3754,12.3592,12.3592,18800.0
2010-10-27 13:55:00,15.29,15.33,15.29,15.32,10800.0,12.3592,12.3916,12.3592,12.3835,10800.0
2010-10-27 14:00:00,15.33,15.33,15.32,15.33,19200.0,12.3916,12.3916,12.3835,12.3916,19200.0
2010-10-27 14:05:00,15.32,15.36,15.32,15.36,34800.0,12.3835,12.4158,12.3835,12.4158,34800.0
2010-10-27 14:10:00,15.36,15.36,15.34,15.34,17600.0,12.4158,12.4158,12.3997,12.3997,17600.0
2010-10-27 14:15:00,15.35,15.35,15.33,15.33,33600.0,12.4077,12.4077,12.3916,12.3916,33600.0
2010-10-27 14:20:00,15.33,15.33,15.31,15.32,13600.0,12.3916,12.3916,12.3754,12.3835,13600.0
2010-10-27 14:25:00,15.32,15.33,15.31,15.31,16400.0,12.3835,12.3916,12.3754,12.3754,16400.0
2010-10-27 14:30:00,15.31,15.32,15.31,15.32,10400.0,12.3754,12.3835,12.3754,12.3835,10400.0
2010-10-27 14:35:00,15.32,15.35,15.3,15.35,31200.0,12.3835,12.4077,12.3673,12.4077,31200.0
2010-10-27 14:40:00,15.35,15.38,15.35,15.37,24400.0,12.4077,12.432,12.4077,12.4239,24400.0
2010-10-27 14:45:00,15.37,15.38,15.36,15.37,40000.0,12.4239,12.432,12.4158,12.4239,40000.0
2010-10-27 14:50:00,15.37,15.37,15.35,15.36,75600.0,12.4239,12.4239,12.4077,12.4158,75600.0
2010-10-27 14:55:00,15.36,15.37,15.35,15.35,30400.0,12.4158,12.4239,12.4077,12.4077,30400.0
2010-10-27 15:00:00,15.35,15.36,15.34,15.35,22400.0,12.4077,12.4158,12.3997,12.4077,22400.0
2010-10-27 15:05:00,15.34,15.36,15.34,15.35,47200.0,12.3997,12.4158,12.3997,12.4077,47200.0
2010-10-27 15:10:00,15.35,15.35,15.33,15.34,28800.0,12.4077,12.4077,12.3916,12.3997,28800.0
2010-10-27 15:15:00,15.33,15.34,15.32,15.33,38400.0,12.3916,12.3997,12.3835,12.3916,38400.0
2010-10-27 15:20:00,15.33,15.37,15.33,15.37,49600.0,12.3916,12.4239,12.3916,12.4239,49600.0
2010-10-27 15:25:00,15.37,15.39,15.37,15.37,34800.0,12.4239,12.4401,12.4239,12.4239,34800.0
2010-10-27 15:30:00,15.37,15.4,15.37,15.4,69200.0,12.4239,12.4482,12.4239,12.4482,69200.0
2010-10-27 15:35:00,15.4,15.43,15.4,15.42,103200.0,12.4482,12.4724,12.4482,12.4643,103200.0
2010-10-27 15:40:00,15.42,15.42,15.4,15.41,24000.0,12.4643,12.4643,12.4482,12.4562,24000.0
2010-10-27 15:45:00,15.41,15.42,15.4,15.4,50400.0,12.4562,12.4643,12.4482,12.4482,50400.0
2010-10-27 15:50:00,15.4,15.43,15.4,15.43,60400.0,12.4482,12.4724,12.4482,12.4724,60400.0
2010-10-27 15:55:00,15.43,15.45,15.43,15.44,146000.0,12.4724,12.4886,12.4724,12.4805,146000.0
2010-10-28 09:30:00,15.55,15.58,15.53,15.58,59600.0,12.5694,12.5937,12.5532,12.5937,59600.0
2010-10-28 09:35:00,15.58,15.59,15.55,15.58,27200.0,12.5937,12.6017,12.5694,12.5937,27200.0
2010-10-28 09:40:00,15.57,15.57,15.52,15.52,28000.0,12.5856,12.5856,12.5452,12.5452,28000.0
2010-10-28 09:45:00,15.51,15.54,15.5,15.5,25200.0,12.5371,12.5613,12.529,12.529,25200.0
2010-10-28 09:50:00,15.49,15.52,15.49,15.52,22000.0,12.5209,12.5452,12.5209,12.5452,22000.0
2010-10-28 09:55:00,15.51,15.53,15.5,15.5,12800.0,12.5371,12.5532,12.529,12.529,12800.0
2010-10-28 10:00:00,15.52,15.53,15.51,15.51,9600.0,12.5452,12.5532,12.5371,12.5371,9600.0
2010-10-28 10:05:00,15.51,15.52,15.49,15.52,28400.0,12.5371,12.5452,12.5209,12.5452,28400.0
2010-10-28 10:10:00,15.49,15.49,15.44,15.44,12400.0,12.5209,12.5209,12.4805,12.4805,12400.0
2010-10-28 10:15:00,15.45,15.45,15.38,15.4,36000.0,12.4886,12.4886,12.432,12.4482,36000.0
2010-10-28 10:20:00,15.38,15.38,15.38,15.38,1200.0,12.432,12.432,12.432,12.432,1200.0
2010-10-28 10:25:00,15.38,15.38,15.35,15.35,26400.0,12.432,12.432,12.4077,12.4077,26400.0
2010-10-28 10:30:00,15.35,15.36,15.34,15.36,16400.0,12.4077,12.4158,12.3997,12.4158,16400.0
2010-10-28 10:35:00,15.37,15.37,15.34,15.36,43200.0,12.4239,12.4239,12.3997,12.4158,43200.0
2010-10-28 10:40:00,15.35,15.37,15.35,15.37,5200.0,12.4077,12.4239,12.4077,12.4239,5200.0
2010-10-28 10:45:00,15.36,15.38,15.35,15.38,11600.0,12.4158,12.432,12.4077,12.432,11600.0
2010-10-28 10:50:00,15.38,15.38,15.37,15.38,5200.0,12.432,12.432,12.4239,12.432,5200.0
2010-10-28 10:55:00,15.37,15.38,15.35,15.37,6800.0,12.4239,12.432,12.4077,12.4239,6800.0
2010-10-28 11:00:00,15.38,15.38,15.36,15.38,20000.0,12.432,12.432,12.4158,12.432,20000.0
2010-10-28 11:05:00,15.38,15.39,15.37,15.39,31600.0,12.432,12.4401,12.4239,12.4401,31600.0
2010-10-28 11:10:00,15.39,15.4,15.39,15.39,6000.0,12.4401,12.4482,12.4401,12.4401,6000.0
2010-10-28 11:15:00,15.38,15.38,15.37,15.38,12000.0,12.432,12.432,12.4239,12.432,12000.0
2010-10-28 11:20:00,15.38,15.4,15.37,15.4,16800.0,12.432,12.4482,12.4239,12.4482,16800.0
2010-10-28 11:25:00,15.4,15.4,15.4,15.4,23200.0,12.4482,12.4482,12.4482,12.4482,23200.0
2010-10-28 11:30:00,15.4,15.4,15.37,15.38,33200.0,12.4482,12.4482,12.4239,12.432,33200.0
2010-10-28 11:35:00,15.38,15.39,15.38,15.38,18400.0,12.432,12.4401,12.432,12.432,18400.0
2010-10-28 11:40:00,15.38,15.38,15.37,15.37,14800.0,12.432,12.432,12.4239,12.4239,14800.0
2010-10-28 11:45:00,15.37,15.38,15.35,15.35,11600.0,12.4239,12.432,12.4077,12.4077,11600.0
2010-10-28 11:50:00,15.35,15.35,15.34,15.35,21200.0,12.4077,12.4077,12.3997,12.4077,21200.0
2010-10-28 11:55:00,15.33,15.33,15.32,15.32,6400.0,12.3916,12.3916,12.3835,12.3835,6400.0
2010-10-28 12:00:00,15.31,15.31,15.3,15.31,39600.0,12.3754,12.3754,12.3673,12.3754,39600.0
2010-10-28 12:05:00,15.33,15.33,15.31,15.33,4000.0,12.3916,12.3916,12.3754,12.3916,4000.0
2010-10-28 12:10:00,15.33,15.33,15.31,15.31,9600.0,12.3916,12.3916,12.3754,12.3754,9600.0
2010-10-28 12:15:00,15.31,15.33,15.31,15.33,29600.0,12.3754,12.3916,12.3754,12.3916,29600.0
2010-10-28 12:20:00,15.34,15.34,15.33,15.33,8800.0,12.3997,12.3997,12.3916,12.3916,8800.0
2010-10-28 12:25:00,15.33,15.33,15.31,15.31,24000.0,12.3916,12.3916,12.3754,12.3754,24000.0
2010-10-28 12:30:00,15.31,15.33,15.31,15.33,7200.0,12.3754,12.3916,12.3754,12.3916,7200.0
2010-10-28 12:35:00,15.33,15.33,15.32,15.32,25200.0,12.3916,12.3916,12.3835,12.3835,25200.0
2010-10-28 12:40:00,15.32,15.32,15.31,15.32,16000.0,12.3835,12.3835,12.3754,12.3835,16000.0
2010-10-28 12:45:00,15.33,15.33,15.31,15.33,20800.0,12.3916,12.3916,12.3754,12.3916,20800.0
2010-10-28 12:50:00,15.33,15.35,15.33,15.34,16800.0,12.3916,12.4077,12.3916,12.3997,16800.0
2010-10-28 12:55:00,15.34,15.34,15.32,15.32,12000.0,12.3997,12.3997,12.3835,12.3835,12000.0
2010-10-28 13:00:00,15.32,15.34,15.31,15.34,30400.0,12.3835,12.3997,12.3754,12.3997,30400.0
2010-10-28 13:05:00,15.34,15.36,15.34,15.36,24000.0,12.3997,12.4158,12.3997,12.4158,24000.0
2010-10-28 13:10:00,15.36,15.38,15.36,15.37,22400.0,12.4158,12.432,12.4158,12.4239,22400.0
2010-10-28 13:15:00,15.38,15.4,15.38,15.38,36000.0,12.432,12.4482,12.432,12.432,36000.0
2010-10-28 13:20:00,15.38,15.39,15.36,15.36,34400.0,12.432,12.4401,12.4158,12.4158,34400.0
2010-10-28 13:25:00,15.36,15.37,15.36,15.37,8800.0,12.4158,12.4239,12.4158,12.4239,8800.0
2010-10-28 13:30:00,15.36,15.38,15.36,15.37,9200.0,12.4158,12.432,12.4158,12.4239,9200.0
2010-10-28 13:35:00,15.36,15.37,15.36,15.36,29600.0,12.4158,12.4239,12.4158,12.4158,29600.0
2010-10-28 13:40:00,15.36,15.37,15.34,15.36,94000.0,12.4158,12.4239,12.3997,12.4158,94000.0
2010-10-28 13:45:00,15.35,15.35,15.34,15.35,6400.0,12.4077,12.4077,12.3997,12.4077,6400.0
2010-10-28 13:50:00,15.35,15.36,15.34,15.36,14000.0,12.4077,12.4158,12.3997,12.4158,14000.0
2010-10-28 13:55:00,15.36,15.36,15.35,15.35,4000.0,12.4158,12.4158,12.4077,12.4077,4000.0
2010-10-28 14:00:00,15.34,15.36,15.34,15.35,36000.0,12.3997,12.4158,12.3997,12.4077,36000.0
2010-10-28 14:05:00,15.36,15.39,15.36,15.38,9200.0,12.4158,12.4401,12.4158,12.432,9200.0
2010-10-28 14:10:00,15.39,15.4,15.38,15.38,6000.0,12.4401,12.4482,12.432,12.432,6000.0
2010-10-28 14:15:00,15.39,15.39,15.36,15.38,29600.0,12.4401,12.4401,12.4158,12.432,29600.0
2010-10-28 14:20:00,15.36,15.39,15.36,15.39,5600.0,12.4158,12.4401,12.4158,12.4401,5600.0
2010-10-28 14:25:00,15.4,15.4,15.37,15.38,30000.0,12.4482,12.4482,12.4239,12.432,30000.0
2010-10-28 14:30:00,15.38,15.4,15.38,15.39,18000.0,12.432,12.4482,12.432,12.4401,18000.0
2010-10-28 14:35:00,15.39,15.4,15.38,15.38,14400.0,12.4401,12.4482,12.432,12.432,14400.0
2010-10-28 14:40:00,15.38,15.4,15.36,15.4,22800.0,12.432,12.4482,12.4158,12.4482,22800.0
2010-10-28 14:45:00,15.4,15.42,15.38,15.41,19200.0,12.4482,12.4643,12.432,12.4562,19200.0
2010-10-28 14:50:00,15.41,15.42,15.4,15.4,6800.0,12.4562,12.4643,12.4482,12.4482,6800.0
2010-10-28 14:55:00,15.4,15.41,15.4,15.41,41200.0,12.4482,12.4562,12.4482,12.4562,41200.0
2010-10-28 15:00:00,15.4,15.41,15.39,15.4,20000.0,12.4482,12.4562,12.4401,12.4482,20000.0
2010-10-28 15:05:00,15.4,15.43,15.4,15.42,12400.0,12.4482,12.4724,12.4482,12.4643,12400.0
2010-10-28 15:10:00,15.42,15.42,15.4,15.4,17600.0,12.4643,12.4643,12.4482,12.4482,17600.0
2010-10-28 15:15:00,15.4,15.4,15.37,15.38,25600.0,12.4482,12.4482,12.4239,12.432,25600.0
2010-10-28 15:20:00,15.38,15.38,15.36,15.37,32800.0,12.432,12.432,12.4158,12.4239,32800.0
2010-10-28 15:25:00,15.37,15.38,15.36,15.38,31600.0,12.4239,12.432,12.4158,12.432,31600.0
2010-10-28 15:30:00,15.37,15.4,15.37,15.39,148800.0,12.4239,12.4482,12.4239,12.4401,148800.0
2010-10-28 15:35:00,15.39,15.42,15.38,15.41,80400.0,12.4401,12.4643,12.432,12.4562,80400.0
2010-10-28 15:40:00,15.42,15.42,15.4,15.41,21600.0,12.4643,12.4643,12.4482,12.4562,21600.0
2010-10-28 15:45:00,15.41,15.43,15.4,15.42,104000.0,12.4562,12.4724,12.4482,12.4643,104000.0
2010-10-28 15:50:00,15.42,15.42,15.4,15.4,34400.0,12.4643,12.4643,12.4482,12.4482,34400.0
2010-10-28 15:55:00,15.4,15.4,15.37,15.37,137200.0,12.4482,12.4482,12.4239,12.4239,137200.0
2010-10-29 09:30:00,15.31,15.35,15.31,15.35,39600.0,12.3754,12.4077,12.3754,12.4077,39600.0
2010-10-29 09:35:00,15.35,15.36,15.34,15.35,13200.0,12.4077,12.4158,12.3997,12.4077,13200.0
2010-10-29 09:40:00,15.36,15.39,15.35,15.38,20000.0,12.4158,12.4401,12.4077,12.432,20000.0
2010-10-29 09:45:00,15.38,15.4,15.35,15.39,36000.0,12.432,12.4482,12.4077,12.4401,36000.0
2010-10-29 09:50:00,15.39,15.39,15.37,15.37,6800.0,12.4401,12.4401,12.4239,12.4239,6800.0
2010-10-29 09:55:00,15.37,15.37,15.34,15.35,32400.0,12.4239,12.4239,12.3997,12.4077,32400.0
2010-10-29 10:00:00,15.35,15.38,15.34,15.38,19200.0,12.4077,12.432,12.3997,12.432,19200.0
2010-10-29 10:05:00,15.39,15.45,15.39,15.44,41200.0,12.4401,12.4886,12.4401,12.4805,41200.0
2010-10-29 10:10:00,15.44,15.45,15.42,15.42,15200.0,12.4805,12.4886,12.4643,12.4643,15200.0
2010-10-29 10:15:00,15.43,15.45,15.43,15.43,45600.0,12.4724,12.4886,12.4724,12.4724,45600.0
2010-10-29 10:20:00,15.43,15.44,15.43,15.44,14400.0,12.4724,12.4805,12.4724,12.4805,14400.0
2010-10-29 10:25:00,15.44,15.47,15.44,15.46,39600.0,12.4805,12.5047,12.4805,12.4967,39600.0
2010-10-29 10:30:00,15.46,15.46,15.44,15.44,8400.0,12.4967,12.4967,12.4805,12.4805,8400.0
2010-10-29 10:35:00,15.43,15.44,15.42,15.42,8800.0,12.4724,12.4805,12.4643,12.4643,8800.0
2010-10-29 10:40:00,15.42,15.44,15.41,15.42,36000.0,12.4643,12.4805,12.4562,12.4643,36000.0
2010-10-29 10:45:00,15.4,15.43,15.4,15.43,19600.0,12.4482,12.4724,12.4482,12.4724,19600.0
2010-10-29 10:50:00,15.42,15.44,15.4,15.42,26800.0,12.4643,12.4805,12.4482,12.4643,26800.0
2010-10-29 10:55:00,15.42,15.44,15.42,15.44,22000.0,12.4643,12.4805,12.4643,12.4805,22000.0
2010-10-29 11:00:00,15.44,15.45,15.44,15.44,16000.0,12.4805,12.4886,12.4805,12.4805,16000.0
2010-10-29 11:05:00,15.44,15.46,15.43,15.46,31600.0,12.4805,12.4967,12.4724,12.4967,31600.0
2010-10-29 11:10:00,15.45,15.45,15.43,15.43,12400.0,12.4886,12.4886,12.4724,12.4724,12400.0
2010-10-29 11:15:00,15.42,15.42,15.4,15.42,13200.0,12.4643,12.4643,12.4482,12.4643,13200.0
2010-10-29 11:20:00,15.42,15.43,15.41,15.42,15200.0,12.4643,12.4724,12.4562,12.4643,15200.0
2010-10-29 11:25:00,15.42,15.44,15.42,15.43,23600.0,12.4643,12.4805,12.4643,12.4724,23600.0
2010-10-29 11:30:00,15.43,15.43,15.39,15.39,33600.0,12.4724,12.4724,12.4401,12.4401,33600.0
2010-10-29 11:35:00,15.39,15.42,15.39,15.42,49600.0,12.4401,12.4643,12.4401,12.4643,49600.0
2010-10-29 11:40:00,15.42,15.43,15.4,15.42,46400.0,12.4643,12.4724,12.4482,12.4643,46400.0
2010-10-29 11:45:00,15.42,15.42,15.38,15.4,39200.0,12.4643,12.4643,12.432,12.4482,39200.0
2010-10-29 11:50:00,15.4,15.42,15.39,15.4,14800.0,12.4482,12.4643,12.4401,12.4482,14800.0
2010-10-29 11:55:00,15.41,15.42,15.41,15.42,17200.0,12.4562,12.4643,12.4562,12.4643,17200.0
2010-10-29 12:00:00,15.42,15.43,15.42,15.43,29600.0,12.4643,12.4724,12.4643,12.4724,29600.0
2010-10-29 12:05:00,15.43,15.43,15.42,15.42,7200.0,12.4724,12.4724,12.4643,12.4643,7200.0
2010-10-29 12:10:00,15.43,15.44,15.42,15.43,8400.0,12.4724,12.4805,12.4643,12.4724,8400.0
2010-10-29 12:15:00,15.43,15.44,15.43,15.43,24000.0,12.4724,12.4805,12.4724,12.4724,24000.0
2010-10-29 12:20:00,15.43,15.44,15.43,15.44,12000.0,12.4724,12.4805,12.4724,12.4805,12000.0
2010-10-29 12:25:00,15.44,15.45,15.43,15.45,20400.0,12.4805,12.4886,12.4724,12.4886,20400.0
2010-10-29 12:30:00,15.45,15.46,15.44,15.46,26800.0,12.4886,12.4967,12.4805,12.4967,26800.0
2010-10-29 12:35:00,15.46,15.46,15.45,15.45,30000.0,12.4967,12.4967,12.4886,12.4886,30000.0
2010-10-29 12:40:00,15.45,15.45,15.45,15.45,30000.0,12.4886,12.4886,12.4886,12.4886,30000.0
2010-10-29 12:45:00,15.45,15.45,15.44,15.44,14000.0,12.4886,12.4886,12.4805,12.4805,14000.0
2010-10-29 12:50:00,15.45,15.45,15.44,15.45,12000.0,12.4886,12.4886,12.4805,12.4886,12000.0
2010-10-29 12:55:00,15.45,15.45,15.45,15.45,5600.0,12.4886,12.4886,12.4886,12.4886,5600.0
2010-10-29 13:00:00,15.45,15.45,15.44,15.45,8800.0,12.4886,12.4886,12.4805,12.4886,8800.0
2010-10-29 13:05:00,15.45,15.45,15.44,15.45,11200.0,12.4886,12.4886,12.4805,12.4886,11200.0
2010-10-29 13:10:00,15.44,15.45,15.43,15.43,18400.0,12.4805,12.4886,12.4724,12.4724,18400.0
2010-10-29 13:15:00,15.44,15.44,15.43,15.43,20800.0,12.4805,12.4805,12.4724,12.4724,20800.0
2010-10-29 13:20:00,15.44,15.45,15.44,15.44,8400.0,12.4805,12.4886,12.4805,12.4805,8400.0
2010-10-29 13:25:00,15.44,15.45,15.44,15.45,24000.0,12.4805,12.4886,12.4805,12.4886,24000.0
2010-10-29 13:30:00,15.46,15.46,15.45,15.45,7600.0,12.4967,12.4967,12.4886,12.4886,7600.0
2010-10-29 13:35:00,15.45,15.46,15.44,15.45,22000.0,12.4886,12.4967,12.4805,12.4886,22000.0
2010-10-29 13:40:00,15.45,15.45,15.44,15.45,12800.0,12.4886,12.4886,12.4805,12.4886,12800.0
2010-10-29 13:45:00,15.46,15.46,15.45,15.46,11600.0,12.4967,12.4967,12.4886,12.4967,11600.0
2010-10-29 13:50:00,15.46,15.48,15.46,15.48,16800.0,12.4967,12.5128,12.4967,12.5128,16800.0
2010-10-29 13:55:00,15.48,15.49,15.47,15.49,27600.0,12.5128,12.5209,12.5047,12.5209,27600.0
2010-10-29 14:00:00,15.49,15.49,15.47,15.47,13600.0,12.5209,12.5209,12.5047,12.5047,13600.0
2010-10-29 14:05:00,15.47,15.47,15.47,15.47,8000.0,12.5047,12.5047,12.5047,12.5047,8000.0
2010-10-29 14:10:00,15.47,15.47,15.47,15.47,8800.0,12.5047,12.5047,12.5047,12.5047,8800.0
2010-10-29 14:15:00,15.47,15.48,15.47,15.47,10800.0,12.5047,12.5128,12.5047,12.5047,10800.0
2010-10-29 14:20:00,15.47,15.48,15.47,15.47,15600.0,12.5047,12.5128,12.5047,12.5047,15600.0
2010-10-29 14:25:00,15.47,15.47,15.46,15.46,10000.0,12.5047,12.5047,12.4967,12.4967,10000.0
2010-10-29 14:30:00,15.47,15.47,15.46,15.46,20400.0,12.5047,12.5047,12.4967,12.4967,20400.0
2010-10-29 14:35:00,15.46,15.46,15.45,15.45,12400.0,12.4967,12.4967,12.4886,12.4886,12400.0
2010-10-29 14:40:00,15.45,15.46,15.45,15.46,6800.0,12.4886,12.4967,12.4886,12.4967,6800.0
2010-10-29 14:45:00,15.45,15.46,15.45,15.45,21200.0,12.4886,12.4967,12.4886,12.4886,21200.0
2010-10-29 14:50:00,15.45,15.45,15.45,15.45,21600.0,12.4886,12.4886,12.4886,12.4886,21600.0
2010-10-29 14:55:00,15.45,15.45,15.43,15.44,54800.0,12.4886,12.4886,12.4724,12.4805,54800.0
2010-10-29 15:00:00,15.44,15.45,15.43,15.44,213600.0,12.4805,12.4886,12.4724,12.4805,213600.0
2010-10-29 15:05:00,15.44,15.44,15.44,15.44,34000.0,12.4805,12.4805,12.4805,12.4805,34000.0
2010-10-29 15:10:00,15.44,15.45,15.44,15.45,20400.0,12.4805,12.4886,12.4805,12.4886,20400.0
2010-10-29 15:15:00,15.45,15.45,15.44,15.44,34000.0,12.4886,12.4886,12.4805,12.4805,34000.0
2010-10-29 15:20:00,15.44,15.45,15.44,15.45,33200.0,12.4805,12.4886,12.4805,12.4886,33200.0
2010-10-29 15:25:00,15.45,15.46,15.45,15.46,33600.0,12.4886,12.4967,12.4886,12.4967,33600.0
2010-10-29 15:30:00,15.46,15.46,15.45,15.46,40800.0,12.4967,12.4967,12.4886,12.4967,40800.0
2010-10-29 15:35:00,15.46,15.47,15.45,15.47,55200.0,12.4967,12.5047,12.4886,12.5047,55200.0
2010-10-29 15:40:00,15.47,15.47,15.46,15.47,36400.0,12.5047,12.5047,12.4967,12.5047,36400.0
2010-10-29 15:45:00,15.47,15.47,15.45,15.45,75600.0,12.5047,12.5047,12.4886,12.4886,75600.0
2010-10-29 15:50:00,15.45,15.46,15.43,15.45,79200.0,12.4886,12.4967,12.4724,12.4886,79200.0
2010-10-29 15:55:00,15.45,15.45,15.42,15.42,219600.0,12.4886,12.4886,12.4643,12.4643,219600.0
2010-11-01 09:30:00,15.49,15.52,15.47,15.47,281600.0,12.5209,12.5452,12.5047,12.5047,281600.0
2010-11-01 09:35:00,15.47,15.49,15.47,15.49,328400.0,12.5047,12.5209,12.5047,12.5209,328400.0
2010-11-01 09:40:00,15.49,15.51,15.49,15.5,47200.0,12.5209,12.5371,12.5209,12.529,47200.0
2010-11-01 09:45:00,15.5,15.52,15.5,15.51,54000.0,12.529,12.5452,12.529,12.5371,54000.0
2010-11-01 09:50:00,15.51,15.53,15.51,15.51,95200.0,12.5371,12.5532,12.5371,12.5371,95200.0
2010-11-01 09:55:00,15.51,15.51,15.49,15.5,34000.0,12.5371,12.5371,12.5209,12.529,34000.0
2010-11-01 10:00:00,15.51,15.57,15.5,15.57,193200.0,12.5371,12.5856,12.529,12.5856,193200.0
2010-11-01 10:05:00,15.57,15.59,15.56,15.57,74400.0,12.5856,12.6017,12.5775,12.5856,74400.0
2010-11-01 10:10:00,15.57,15.57,15.56,15.56,42000.0,12.5856,12.5856,12.5775,12.5775,42000.0
2010-11-01 10:15:00,15.57,15.59,15.57,15.57,28800.0,12.5856,12.6017,12.5856,12.5856,28800.0
2010-11-01 10:20:00,15.57,15.58,15.56,15.56,26800.0,12.5856,12.5937,12.5775,12.5775,26800.0
2010-11-01 10:25:00,15.56,15.57,15.56,15.57,37600.0,12.5775,12.5856,12.5775,12.5856,37600.0
2010-11-01 10:30:00,15.58,15.58,15.55,15.55,15600.0,12.5937,12.5937,12.5694,12.5694,15600.0
2010-11-01 10:35:00,15.55,15.55,15.54,15.55,14000.0,12.5694,12.5694,12.5613,12.5694,14000.0
2010-11-01 10:40:00,15.55,15.56,15.55,15.56,40000.0,12.5694,12.5775,12.5694,12.5775,40000.0
2010-11-01 10:45:00,15.56,15.57,15.55,15.57,13200.0,12.5775,12.5856,12.5694,12.5856,13200.0
2010-11-01 10:50:00,15.57,15.57,15.55,15.55,12800.0,12.5856,12.5856,12.5694,12.5694,12800.0
2010-11-01 10:55:00,15.54,15.54,15.52,15.52,26400.0,12.5613,12.5613,12.5452,12.5452,26400.0
2010-11-01 11:00:00,15.52,15.52,15.46,15.48,86400.0,12.5452,12.5452,12.4967,12.5128,86400.0
2010-11-01 11:05:00,15.48,15.48,15.46,15.47,16800.0,12.5128,12.5128,12.4967,12.5047,16800.0
2010-11-01 11:10:00,15.47,15.49,15.47,15.48,8800.0,12.5047,12.5209,12.5047,12.5128,8800.0
2010-11-01 11:15:00,15.49,15.49,15.44,15.45,12800.0,12.5209,12.5209,12.4805,12.4886,12800.0
2010-11-01 11:20:00,15.46,15.46,15.43,15.43,45200.0,12.4967,12.4967,12.4724,12.4724,45200.0
2010-11-01 11:25:00,15.43,15.43,15.41,15.42,130400.0,12.4724,12.4724,12.4562,12.4643,130400.0
2010-11-01 11:30:00,15.42,15.42,15.39,15.4,21600.0,12.4643,12.4643,12.4401,12.4482,21600.0
2010-11-01 11:35:00,15.4,15.4,15.37,15.38,54000.0,12.4482,12.4482,12.4239,12.432,54000.0
2010-11-01 11:40:00,15.38,15.38,15.37,15.38,17600.0,12.432,12.432,12.4239,12.432,17600.0
2010-11-01 11:45:00,15.37,15.39,15.37,15.38,29200.0,12.4239,12.4401,12.4239,12.432,29200.0
2010-11-01 11:50:00,15.38,15.38,15.37,15.38,21600.0,12.432,12.432,12.4239,12.432,21600.0
2010-11-01 11:55:00,15.38,15.39,15.38,15.38,10400.0,12.432,12.4401,12.432,12.432,10400.0
2010-11-01 12:00:00,15.4,15.4,15.39,15.4,17600.0,12.4482,12.4482,12.4401,12.4482,17600.0
2010-11-01 12:05:00,15.39,15.39,15.38,15.38,10400.0,12.4401,12.4401,12.432,12.432,10400.0
2010-11-01 12:10:00,15.38,15.38,15.37,15.38,30000.0,12.432,12.432,12.4239,12.432,30000.0
2010-11-01 12:15:00,15.38,15.39,15.38,15.38,13200.0,12.432,12.4401,12.432,12.432,13200.0
2010-11-01 12:20:00,15.38,15.4,15.38,15.4,17600.0,12.432,12.4482,12.432,12.4482,17600.0
2010-11-01 12:25:00,15.4,15.4,15.38,15.38,16800.0,12.4482,12.4482,12.432,12.432,16800.0
2010-11-01 12:30:00,15.38,15.39,15.38,15.39,10800.0,12.432,12.4401,12.432,12.4401,10800.0
2010-11-01 12:35:00,15.38,15.38,15.38,15.38,5600.0,12.432,12.432,12.432,12.432,5600.0
2010-11-01 12:40:00,15.39,15.39,15.38,15.39,12400.0,12.4401,12.4401,12.432,12.4401,12400.0
2010-11-01 12:45:00,15.39,15.39,15.37,15.37,19200.0,12.4401,12.4401,12.4239,12.4239,19200.0
2010-11-01 12:50:00,15.37,15.37,15.35,15.36,47200.0,12.4239,12.4239,12.4077,12.4158,47200.0
2010-11-01 12:55:00,15.36,15.36,15.36,15.36,2400.0,12.4158,12.4158,12.4158,12.4158,2400.0
2010-11-01 13:00:00,15.36,15.37,15.35,15.35,30000.0,12.4158,12.4239,12.4077,12.4077,30000.0
2010-11-01 13:05:00,15.35,15.36,15.32,15.35,34000.0,12.4077,12.4158,12.3835,12.4077,34000.0
2010-11-01 13:10:00,15.35,15.37,15.35,15.37,14400.0,12.4077,12.4239,12.4077,12.4239,14400.0
2010-11-01 13:15:00,15.37,15.37,15.35,15.37,16000.0,12.4239,12.4239,12.4077,12.4239,16000.0
2010-11-01 13:20:00,15.37,15.37,15.36,15.37,10800.0,12.4239,12.4239,12.4158,12.4239,10800.0
2010-11-01 13:25:00,15.36,15.36,15.34,15.36,32800.0,12.4158,12.4158,12.3997,12.4158,32800.0
2010-11-01 13:30:00,15.37,15.37,15.36,15.37,54800.0,12.4239,12.4239,12.4158,12.4239,54800.0
2010-11-01 13:35:00,15.37,15.39,15.37,15.38,34400.0,12.4239,12.4401,12.4239,12.432,34400.0
2010-11-01 13:40:00,15.4,15.4,15.38,15.4,12800.0,12.4482,12.4482,12.432,12.4482,12800.0
2010-11-01 13:45:00,15.4,15.4,15.39,15.4,4800.0,12.4482,12.4482,12.4401,12.4482,4800.0
2010-11-01 13:50:00,15.4,15.4,15.39,15.39,6800.0,12.4482,12.4482,12.4401,12.4401,6800.0
2010-11-01 13:55:00,15.4,15.4,15.39,15.39,10000.0,12.4482,12.4482,12.4401,12.4401,10000.0
2010-11-01 14:00:00,15.39,15.4,15.39,15.4,21200.0,12.4401,12.4482,12.4401,12.4482,21200.0
2010-11-01 14:05:00,15.39,15.39,15.38,15.38,44800.0,12.4401,12.4401,12.432,12.432,44800.0
2010-11-01 14:10:00,15.38,15.39,15.37,15.38,20800.0,12.432,12.4401,12.4239,12.432,20800.0
2010-11-01 14:15:00,15.38,15.38,15.36,15.36,17600.0,12.432,12.432,12.4158,12.4158,17600.0
2010-11-01 14:20:00,15.37,15.38,15.37,15.37,23200.0,12.4239,12.432,12.4239,12.4239,23200.0
2010-11-01 14:25:00,15.37,15.37,15.35,15.35,25600.0,12.4239,12.4239,12.4077,12.4077,25600.0
2010-11-01 14:30:00,15.35,15.36,15.35,15.36,13600.0,12.4077,12.4158,12.4077,12.4158,13600.0
2010-11-01 14:35:00,15.36,15.36,15.33,15.33,10800.0,12.4158,12.4158,12.3916,12.3916,10800.0
2010-11-01 14:40:00,15.33,15.33,15.3,15.32,29600.0,12.3916,12.3916,12.3673,12.3835,29600.0
2010-11-01 14:45:00,15.32,15.33,15.3,15.3,36400.0,12.3835,12.3916,12.3673,12.3673,36400.0
2010-11-01 14:50:00,15.3,15.32,15.3,15.32,42400.0,12.3673,12.3835,12.3673,12.3835,42400.0
2010-11-01 14:55:00,15.31,15.32,15.3,15.31,32400.0,12.3754,12.3835,12.3673,12.3754,32400.0
2010-11-01 15:00:00,15.31,15.31,15.3,15.31,21200.0,12.3754,12.3754,12.3673,12.3754,21200.0
2010-11-01 15:05:00,15.31,15.31,15.24,15.24,84400.0,12.3754,12.3754,12.3188,12.3188,84400.0
2010-11-01 15:10:00,15.24,15.25,15.2,15.22,144000.0,12.3188,12.3269,12.2865,12.3027,144000.0
2010-11-01 15:15:00,15.21,15.23,15.2,15.22,29600.0,12.2946,12.3107,12.2865,12.3027,29600.0
2010-11-01 15:20:00,15.22,15.23,15.22,15.23,146400.0,12.3027,12.3107,12.3027,12.3107,146400.0
2010-11-01 15:25:00,15.24,15.26,15.24,15.24,42000.0,12.3188,12.335,12.3188,12.3188,42000.0
2010-11-01 15:30:00,15.24,15.27,15.24,15.26,17200.0,12.3188,12.3431,12.3188,12.335,17200.0
2010-11-01 15:35:00,15.26,15.26,15.25,15.26,16000.0,12.335,12.335,12.3269,12.335,16000.0
2010-11-01 15:40:00,15.26,15.28,15.26,15.27,214800.0,12.335,12.3512,12.335,12.3431,214800.0
2010-11-01 15:45:00,15.27,15.32,15.27,15.32,193200.0,12.3431,12.3835,12.3431,12.3835,193200.0
2010-11-01 15:50:00,15.32,15.34,15.31,15.33,150800.0,12.3835,12.3997,12.3754,12.3916,150800.0
2010-11-01 15:55:00,15.33,15.34,15.31,15.31,179600.0,12.3916,12.3997,12.3754,12.3754,179600.0
2010-11-02 09:30:00,15.49,15.58,15.47,15.55,169200.0,12.5209,12.5937,12.5047,12.5694,169200.0
2010-11-02 09:35:00,15.55,15.56,15.52,15.52,30800.0,12.5694,12.5775,12.5452,12.5452,30800.0
2010-11-02 09:40:00,15.51,15.56,15.51,15.55,34800.0,12.5371,12.5775,12.5371,12.5694,34800.0
2010-11-02 09:45:00,15.56,15.56,15.53,15.54,33200.0,12.5775,12.5775,12.5532,12.5613,33200.0
2010-11-02 09:50:00,15.54,15.57,15.51,15.54,54000.0,12.5613,12.5856,12.5371,12.5613,54000.0
2010-11-02 09:55:00,15.53,15.53,15.52,15.53,10400.0,12.5532,12.5532,12.5452,12.5532,10400.0
2010-11-02 10:00:00,15.52,15.53,15.51,15.51,72400.0,12.5452,12.5532,12.5371,12.5371,72400.0
2010-11-02 10:05:00,15.52,15.53,15.51,15.53,45600.0,12.5452,12.5532,12.5371,12.5532,45600.0
2010-11-02 10:10:00,15.52,15.52,15.47,15.47,96000.0,12.5452,12.5452,12.5047,12.5047,96000.0
2010-11-02 10:15:00,15.47,15.47,15.46,15.47,15200.0,12.5047,12.5047,12.4967,12.5047,15200.0
2010-11-02 10:20:00,15.47,15.47,15.46,15.46,10400.0,12.5047,12.5047,12.4967,12.4967,10400.0
2010-11-02 10:25:00,15.46,15.48,15.45,15.47,11200.0,12.4967,12.5128,12.4886,12.5047,11200.0
2010-11-02 10:30:00,15.47,15.47,15.42,15.42,12400.0,12.5047,12.5047,12.4643,12.4643,12400.0
2010-11-02 10:35:00,15.42,15.43,15.41,15.43,22400.0,12.4643,12.4724,12.4562,12.4724,22400.0
2010-11-02 10:40:00,15.43,15.44,15.43,15.44,16800.0,12.4724,12.4805,12.4724,12.4805,16800.0
2010-11-02 10:45:00,15.45,15.47,15.44,15.45,63600.0,12.4886,12.5047,12.4805,12.4886,63600.0
2010-11-02 10:50:00,15.45,15.47,15.45,15.47,18800.0,12.4886,12.5047,12.4886,12.5047,18800.0
2010-11-02 10:55:00,15.46,15.46,15.45,15.45,23200.0,12.4967,12.4967,12.4886,12.4886,23200.0
2010-11-02 11:00:00,15.45,15.48,15.45,15.48,21200.0,12.4886,12.5128,12.4886,12.5128,21200.0
2010-11-02 11:05:00,15.49,15.51,15.48,15.5,27200.0,12.5209,12.5371,12.5128,12.529,27200.0
2010-11-02 11:10:00,15.51,15.51,15.49,15.5,21200.0,12.5371,12.5371,12.5209,12.529,21200.0
2010-11-02 11:15:00,15.5,15.5,15.49,15.5,14400.0,12.529,12.529,12.5209,12.529,14400.0
2010-11-02 11:20:00,15.5,15.51,15.5,15.51,10400.0,12.529,12.5371,12.529,12.5371,10400.0
2010-11-02 11:25:00,15.51,15.52,15.5,15.5,26000.0,12.5371,12.5452,12.529,12.529,26000.0
2010-11-02 11:30:00,15.5,15.51,15.5,15.51,14800.0,12.529,12.5371,12.529,12.5371,14800.0
2010-11-02 11:35:00,15.51,15.51,15.5,15.51,20400.0,12.5371,12.5371,12.529,12.5371,20400.0
2010-11-02 11:40:00,15.51,15.51,15.5,15.51,4800.0,12.5371,12.5371,12.529,12.5371,4800.0
2010-11-02 11:45:00,15.5,15.51,15.5,15.51,8000.0,12.529,12.5371,12.529,12.5371,8000.0
2010-11-02 11:50:00,15.51,15.52,15.51,15.52,12000.0,12.5371,12.5452,12.5371,12.5452,12000.0
2010-11-02 11:55:00,15.52,15.53,15.51,15.52,14000.0,12.5452,12.5532,12.5371,12.5452,14000.0
2010-11-02 12:00:00,15.53,15.53,15.51,15.52,29200.0,12.5532,12.5532,12.5371,12.5452,29200.0
2010-11-02 12:05:00,15.52,15.52,15.51,15.52,24800.0,12.5452,12.5452,12.5371,12.5452,24800.0
2010-11-02 12:10:00,15.52,15.52,15.51,15.51,9600.0,12.5452,12.5452,12.5371,12.5371,9600.0
2010-11-02 12:15:00,15.51,15.53,15.51,15.53,6800.0,12.5371,12.5532,12.5371,12.5532,6800.0
2010-11-02 12:20:00,15.52,15.53,15.51,15.51,12000.0,12.5452,12.5532,12.5371,12.5371,12000.0
2010-11-02 12:25:00,15.51,15.52,15.51,15.52,4400.0,12.5371,12.5452,12.5371,12.5452,4400.0
2010-11-02 12:30:00,15.52,15.53,15.52,15.52,93200.0,12.5452,12.5532,12.5452,12.5452,93200.0
2010-11-02 12:35:00,15.52,15.53,15.52,15.53,25200.0,12.5452,12.5532,12.5452,12.5532,25200.0
2010-11-02 12:40:00,15.53,15.53,15.52,15.52,10800.0,12.5532,12.5532,12.5452,12.5452,10800.0
2010-11-02 12:45:00,15.53,15.55,15.53,15.55,35600.0,12.5532,12.5694,12.5532,12.5694,35600.0
2010-11-02 12:50:00,15.55,15.55,15.55,15.55,16000.0,12.5694,12.5694,12.5694,12.5694,16000.0
2010-11-02 12:55:00,15.55,15.55,15.54,15.54,7600.0,12.5694,12.5694,12.5613,12.5613,7600.0
2010-11-02 13:00:00,15.54,15.56,15.54,15.56,11200.0,12.5613,12.5775,12.5613,12.5775,11200.0
2010-11-02 13:05:00,15.56,15.56,15.56,15.56,4400.0,12.5775,12.5775,12.5775,12.5775,4400.0
2010-11-02 13:10:00,15.56,15.56,15.55,15.55,10400.0,12.5775,12.5775,12.5694,12.5694,10400.0
2010-11-02 13:15:00,15.55,15.56,15.55,15.55,5600.0,12.5694,12.5775,12.5694,12.5694,5600.0
2010-11-02 13:20:00,15.55,15.56,15.55,15.56,8800.0,12.5694,12.5775,12.5694,12.5775,8800.0
2010-11-02 13:25:00,15.56,15.56,15.56,15.56,10400.0,12.5775,12.5775,12.5775,12.5775,10400.0
2010-11-02 13:30:00,15.56,15.56,15.56,15.56,14800.0,12.5775,12.5775,12.5775,12.5775,14800.0
2010-11-02 13:35:00,15.56,15.57,15.56,15.56,34000.0,12.5775,12.5856,12.5775,12.5775,34000.0
2010-11-02 13:40:00,15.56,15.59,15.56,15.59,54400.0,12.5775,12.6017,12.5775,12.6017,54400.0
2010-11-02 13:45:00,15.59,15.59,15.57,15.58,27600.0,12.6017,12.6017,12.5856,12.5937,27600.0
2010-11-02 13:50:00,15.58,15.6,15.58,15.6,57600.0,12.5937,12.6098,12.5937,12.6098,57600.0
2010-11-02 13:55:00,15.61,15.62,15.6,15.62,140000.0,12.6179,12.626,12.6098,12.626,140000.0
2010-11-02 14:00:00,15.62,15.64,15.62,15.62,64800.0,12.626,12.6422,12.626,12.626,64800.0
2010-11-02 14:05:00,15.63,15.63,15.63,15.63,6000.0,12.6341,12.6341,12.6341,12.6341,6000.0
2010-11-02 14:10:00,15.63,15.63,15.62,15.62,25600.0,12.6341,12.6341,12.626,12.626,25600.0
2010-11-02 14:15:00,15.61,15.62,15.57,15.57,37200.0,12.6179,12.626,12.5856,12.5856,37200.0
2010-11-02 14:20:00,15.57,15.58,15.57,15.58,16000.0,12.5856,12.5937,12.5856,12.5937,16000.0
2010-11-02 14:25:00,15.58,15.6,15.58,15.6,20000.0,12.5937,12.6098,12.5937,12.6098,20000.0
2010-11-02 14:30:00,15.6,15.6,15.58,15.58,14000.0,12.6098,12.6098,12.5937,12.5937,14000.0
2010-11-02 14:35:00,15.58,15.59,15.58,15.58,18800.0,12.5937,12.6017,12.5937,12.5937,18800.0
2010-11-02 14:40:00,15.57,15.58,15.57,15.57,29600.0,12.5856,12.5937,12.5856,12.5856,29600.0
2010-11-02 14:45:00,15.57,15.59,15.57,15.58,112800.0,12.5856,12.6017,12.5856,12.5937,112800.0
2010-11-02 14:50:00,15.58,15.59,15.58,15.59,20400.0,12.5937,12.6017,12.5937,12.6017,20400.0
2010-11-02 14:55:00,15.59,15.59,15.57,15.58,18400.0,12.6017,12.6017,12.5856,12.5937,18400.0
2010-11-02 15:00:00,15.58,15.59,15.58,15.59,28800.0,12.5937,12.6017,12.5937,12.6017,28800.0
2010-11-02 15:05:00,15.59,15.59,15.59,15.59,10000.0,12.6017,12.6017,12.6017,12.6017,10000.0
2010-11-02 15:10:00,15.59,15.61,15.59,15.6,27600.0,12.6017,12.6179,12.6017,12.6098,27600.0
2010-11-02 15:15:00,15.61,15.61,15.6,15.61,26800.0,12.6179,12.6179,12.6098,12.6179,26800.0
2010-11-02 15:20:00,15.61,15.62,15.61,15.61,19600.0,12.6179,12.626,12.6179,12.6179,19600.0
2010-11-02 15:25:00,15.61,15.62,15.61,15.61,42800.0,12.6179,12.626,12.6179,12.6179,42800.0
2010-11-02 15:30:00,15.61,15.61,15.6,15.6,20000.0,12.6179,12.6179,12.6098,12.6098,20000.0
2010-11-02 15:35:00,15.6,15.61,15.6,15.6,28800.0,12.6098,12.6179,12.6098,12.6098,28800.0
2010-11-02 15:40:00,15.6,15.6,15.58,15.59,47600.0,12.6098,12.6098,12.5937,12.6017,47600.0
2010-11-02 15:45:00,15.59,15.62,15.59,15.62,52800.0,12.6017,12.626,12.6017,12.626,52800.0
2010-11-02 15:50:00,15.62,15.63,15.62,15.63,54400.0,12.626,12.6341,12.626,12.6341,54400.0
2010-11-02 15:55:00,15.63,15.63,15.62,15.63,107200.0,12.6341,12.6341,12.626,12.6341,107200.0
2010-11-03 09:30:00,15.66,15.67,15.64,15.67,86800.0,12.6583,12.6664,12.6422,12.6664,86800.0
2010-11-03 09:35:00,15.67,15.69,15.66,15.66,12000.0,12.6664,12.6826,12.6583,12.6583,12000.0
2010-11-03 09:40:00,15.67,15.67,15.63,15.64,25600.0,12.6664,12.6664,12.6341,12.6422,25600.0
2010-11-03 09:45:00,15.63,15.66,15.63,15.66,29600.0,12.6341,12.6583,12.6341,12.6583,29600.0
2010-11-03 09:50:00,15.66,15.68,15.66,15.67,29200.0,12.6583,12.6745,12.6583,12.6664,29200.0
2010-11-03 09:55:00,15.68,15.69,15.67,15.68,31600.0,12.6745,12.6826,12.6664,12.6745,31600.0
2010-11-03 10:00:00,15.69,15.7,15.65,15.68,60000.0,12.6826,12.6907,12.6502,12.6745,60000.0
2010-11-03 10:05:00,15.67,15.7,15.67,15.7,21600.0,12.6664,12.6907,12.6664,12.6907,21600.0
2010-11-03 10:10:00,15.7,15.7,15.69,15.7,156000.0,12.6907,12.6907,12.6826,12.6907,156000.0
2010-11-03 10:15:00,15.69,15.7,15.67,15.67,204400.0,12.6826,12.6907,12.6664,12.6664,204400.0
2010-11-03 10:20:00,15.67,15.69,15.67,15.67,243200.0,12.6664,12.6826,12.6664,12.6664,243200.0
2010-11-03 10:25:00,15.67,15.68,15.66,15.66,230800.0,12.6664,12.6745,12.6583,12.6583,230800.0
2010-11-03 10:30:00,15.67,15.68,15.66,15.67,296400.0,12.6664,12.6745,12.6583,12.6664,296400.0
2010-11-03 10:35:00,15.68,15.69,15.66,15.67,217200.0,12.6745,12.6826,12.6583,12.6664,217200.0
2010-11-03 10:40:00,15.67,15.67,15.63,15.63,280000.0,12.6664,12.6664,12.6341,12.6341,280000.0
2010-11-03 10:45:00,15.63,15.64,15.62,15.63,214000.0,12.6341,12.6422,12.626,12.6341,214000.0
2010-11-03 10:50:00,15.63,15.65,15.63,15.65,108400.0,12.6341,12.6502,12.6341,12.6502,108400.0
2010-11-03 10:55:00,15.64,15.65,15.63,15.63,99600.0,12.6422,12.6502,12.6341,12.6341,99600.0
2010-11-03 11:00:00,15.64,15.65,15.62,15.64,177200.0,12.6422,12.6502,12.626,12.6422,177200.0
2010-11-03 11:05:00,15.64,15.65,15.63,15.64,73600.0,12.6422,12.6502,12.6341,12.6422,73600.0
2010-11-03 11:10:00,15.63,15.63,15.59,15.59,70000.0,12.6341,12.6341,12.6017,12.6017,70000.0
2010-11-03 11:15:00,15.59,15.6,15.58,15.59,45200.0,12.6017,12.6098,12.5937,12.6017,45200.0
2010-11-03 11:20:00,15.59,15.62,15.59,15.62,17600.0,12.6017,12.626,12.6017,12.626,17600.0
2010-11-03 11:25:00,15.61,15.61,15.6,15.61,26800.0,12.6179,12.6179,12.6098,12.6179,26800.0
2010-11-03 11:30:00,15.6,15.61,15.6,15.61,19600.0,12.6098,12.6179,12.6098,12.6179,19600.0
2010-11-03 11:35:00,15.6,15.64,15.6,15.64,33600.0,12.6098,12.6422,12.6098,12.6422,33600.0
2010-11-03 11:40:00,15.64,15.64,15.62,15.62,19200.0,12.6422,12.6422,12.626,12.626,19200.0
2010-11-03 11:45:00,15.63,15.63,15.61,15.62,13600.0,12.6341,12.6341,12.6179,12.626,13600.0
2010-11-03 11:50:00,15.62,15.62,15.61,15.62,9600.0,12.626,12.626,12.6179,12.626,9600.0
2010-11-03 11:55:00,15.62,15.62,15.6,15.61,15200.0,12.626,12.626,12.6098,12.6179,15200.0
2010-11-03 12:00:00,15.6,15.6,15.56,15.57,14400.0,12.6098,12.6098,12.5775,12.5856,14400.0
2010-11-03 12:05:00,15.58,15.59,15.57,15.58,3200.0,12.5937,12.6017,12.5856,12.5937,3200.0
2010-11-03 12:10:00,15.58,15.59,15.58,15.58,7600.0,12.5937,12.6017,12.5937,12.5937,7600.0
2010-11-03 12:15:00,15.58,15.58,15.57,15.58,10000.0,12.5937,12.5937,12.5856,12.5937,10000.0
2010-11-03 12:20:00,15.58,15.58,15.56,15.57,11600.0,12.5937,12.5937,12.5775,12.5856,11600.0
2010-11-03 12:25:00,15.56,15.57,15.56,15.56,16400.0,12.5775,12.5856,12.5775,12.5775,16400.0
2010-11-03 12:30:00,15.56,15.58,15.56,15.58,16000.0,12.5775,12.5937,12.5775,12.5937,16000.0
2010-11-03 12:35:00,15.59,15.59,15.56,15.57,16400.0,12.6017,12.6017,12.5775,12.5856,16400.0
2010-11-03 12:40:00,15.57,15.57,15.56,15.57,2800.0,12.5856,12.5856,12.5775,12.5856,2800.0
2010-11-03 12:45:00,15.58,15.58,15.56,15.56,8800.0,12.5937,12.5937,12.5775,12.5775,8800.0
2010-11-03 12:50:00,15.58,15.58,15.56,15.57,28400.0,12.5937,12.5937,12.5775,12.5856,28400.0
2010-11-03 12:55:00,15.57,15.57,15.56,15.56,8000.0,12.5856,12.5856,12.5775,12.5775,8000.0
2010-11-03 13:00:00,15.56,15.6,15.56,15.6,7200.0,12.5775,12.6098,12.5775,12.6098,7200.0
2010-11-03 13:05:00,15.59,15.61,15.59,15.59,20800.0,12.6017,12.6179,12.6017,12.6017,20800.0
2010-11-03 13:10:00,15.59,15.6,15.59,15.6,14000.0,12.6017,12.6098,12.6017,12.6098,14000.0
2010-11-03 13:15:00,15.59,15.59,15.57,15.57,24400.0,12.6017,12.6017,12.5856,12.5856,24400.0
2010-11-03 13:20:00,15.58,15.58,15.57,15.58,3600.0,12.5937,12.5937,12.5856,12.5937,3600.0
2010-11-03 13:25:00,15.58,15.58,15.57,15.57,4400.0,12.5937,12.5937,12.5856,12.5856,4400.0
2010-11-03 13:30:00,15.58,15.59,15.58,15.59,7200.0,12.5937,12.6017,12.5937,12.6017,7200.0
2010-11-03 13:35:00,15.59,15.59,15.57,15.57,11200.0,12.6017,12.6017,12.5856,12.5856,11200.0
2010-11-03 13:40:00,15.57,15.6,15.56,15.59,58400.0,12.5856,12.6098,12.5775,12.6017,58400.0
2010-11-03 13:45:00,15.59,15.59,15.59,15.59,5200.0,12.6017,12.6017,12.6017,12.6017,5200.0
2010-11-03 13:50:00,15.6,15.6,15.59,15.6,30000.0,12.6098,12.6098,12.6017,12.6098,30000.0
2010-11-03 13:55:00,15.6,15.6,15.59,15.59,11200.0,12.6098,12.6098,12.6017,12.6017,11200.0
2010-11-03 14:00:00,15.59,15.62,15.59,15.62,20400.0,12.6017,12.626,12.6017,12.626,20400.0
2010-11-03 14:05:00,15.62,15.64,15.6,15.61,72400.0,12.626,12.6422,12.6098,12.6179,72400.0
2010-11-03 14:10:00,15.61,15.61,15.54,15.57,15200.0,12.6179,12.6179,12.5613,12.5856,15200.0
2010-11-03 14:15:00,15.57,15.67,15.54,15.61,75200.0,12.5856,12.6664,12.5613,12.6179,75200.0
2010-11-03 14:20:00,15.63,15.7,15.57,15.6,94800.0,12.6341,12.6907,12.5856,12.6098,94800.0
2010-11-03 14:25:00,15.6,15.6,15.47,15.51,244000.0,12.6098,12.6098,12.5047,12.5371,244000.0
2010-11-03 14:30:00,15.5,15.54,15.47,15.52,82400.0,12.529,12.5613,12.5047,12.5452,82400.0
2010-11-03 14:35:00,15.51,15.62,15.51,15.6,70000.0,12.5371,12.626,12.5371,12.6098,70000.0
2010-11-03 14:40:00,15.59,15.65,15.58,15.65,71200.0,12.6017,12.6502,12.5937,12.6502,71200.0
2010-11-03 14:45:00,15.65,15.65,15.6,15.62,128400.0,12.6502,12.6502,12.6098,12.626,128400.0
2010-11-03 14:50:00,15.63,15.67,15.63,15.65,64400.0,12.6341,12.6664,12.6341,12.6502,64400.0
2010-11-03 14:55:00,15.65,15.68,15.65,15.65,79600.0,12.6502,12.6745,12.6502,12.6502,79600.0
2010-11-03 15:00:00,15.65,15.68,15.65,15.67,32000.0,12.6502,12.6745,12.6502,12.6664,32000.0
2010-11-03 15:05:00,15.67,15.69,15.66,15.69,186400.0,12.6664,12.6826,12.6583,12.6826,186400.0
2010-11-03 15:10:00,15.69,15.7,15.68,15.68,68400.0,12.6826,12.6907,12.6745,12.6745,68400.0
2010-11-03 15:15:00,15.69,15.7,15.68,15.69,30400.0,12.6826,12.6907,12.6745,12.6826,30400.0
2010-11-03 15:20:00,15.68,15.68,15.65,15.67,35600.0,12.6745,12.6745,12.6502,12.6664,35600.0
2010-11-03 15:25:00,15.68,15.68,15.65,15.66,53600.0,12.6745,12.6745,12.6502,12.6583,53600.0
2010-11-03 15:30:00,15.65,15.67,15.62,15.63,51600.0,12.6502,12.6664,12.626,12.6341,51600.0
2010-11-03 15:35:00,15.63,15.66,15.63,15.64,62000.0,12.6341,12.6583,12.6341,12.6422,62000.0
2010-11-03 15:40:00,15.64,15.64,15.62,15.63,19600.0,12.6422,12.6422,12.626,12.6341,19600.0
2010-11-03 15:45:00,15.63,15.65,15.63,15.64,64000.0,12.6341,12.6502,12.6341,12.6422,64000.0
2010-11-03 15:50:00,15.64,15.66,15.64,15.66,84800.0,12.6422,12.6583,12.6422,12.6583,84800.0
2010-11-03 15:55:00,15.66,15.69,15.66,15.69,68400.0,12.6583,12.6826,12.6583,12.6826,68400.0
2010-11-04 09:30:00,15.94,15.99,15.93,15.97,323600.0,12.8847,12.9251,12.8766,12.9089,323600.0
2010-11-04 09:35:00,15.97,15.99,15.95,15.99,93200.0,12.9089,12.9251,12.8927,12.9251,93200.0
2010-11-04 09:40:00,15.99,16.01,15.98,15.99,53600.0,12.9251,12.9412,12.917,12.9251,53600.0
2010-11-04 09:45:00,15.99,15.99,15.97,15.97,61600.0,12.9251,12.9251,12.9089,12.9089,61600.0
2010-11-04 09:50:00,15.97,15.97,15.97,15.97,58800.0,12.9089,12.9089,12.9089,12.9089,58800.0
2010-11-04 09:55:00,15.97,15.98,15.96,15.96,43600.0,12.9089,12.917,12.9008,12.9008,43600.0
2010-11-04 10:00:00,15.97,15.97,15.92,15.92,195600.0,12.9089,12.9089,12.8685,12.8685,195600.0
2010-11-04 10:05:00,15.92,15.93,15.91,15.93,28800.0,12.8685,12.8766,12.8604,12.8766,28800.0
2010-11-04 10:10:00,15.93,15.95,15.93,15.94,18800.0,12.8766,12.8927,12.8766,12.8847,18800.0
2010-11-04 10:15:00,15.94,15.96,15.93,15.96,48000.0,12.8847,12.9008,12.8766,12.9008,48000.0
2010-11-04 10:20:00,15.96,15.97,15.95,15.97,28800.0,12.9008,12.9089,12.8927,12.9089,28800.0
2010-11-04 10:25:00,15.97,15.99,15.96,15.99,51200.0,12.9089,12.9251,12.9008,12.9251,51200.0
2010-11-04 10:30:00,15.99,15.99,15.98,15.98,16400.0,12.9251,12.9251,12.917,12.917,16400.0
2010-11-04 10:35:00,15.98,15.99,15.98,15.98,23200.0,12.917,12.9251,12.917,12.917,23200.0
2010-11-04 10:40:00,15.99,15.99,15.97,15.99,35600.0,12.9251,12.9251,12.9089,12.9251,35600.0
2010-11-04 10:45:00,15.99,15.99,15.97,15.98,12800.0,12.9251,12.9251,12.9089,12.917,12800.0
2010-11-04 10:50:00,15.98,15.99,15.97,15.99,23200.0,12.917,12.9251,12.9089,12.9251,23200.0
2010-11-04 10:55:00,15.99,16.03,15.99,16.03,121200.0,12.9251,12.9574,12.9251,12.9574,121200.0
2010-11-04 11:00:00,16.03,16.06,16.03,16.06,134000.0,12.9574,12.9817,12.9574,12.9817,134000.0
2010-11-04 11:05:00,16.06,16.06,16.04,16.04,70400.0,12.9817,12.9817,12.9655,12.9655,70400.0
2010-11-04 11:10:00,16.04,16.05,16.04,16.04,38000.0,12.9655,12.9736,12.9655,12.9655,38000.0
2010-11-04 11:15:00,16.04,16.05,16.04,16.05,70400.0,12.9655,12.9736,12.9655,12.9736,70400.0
2010-11-04 11:20:00,16.04,16.05,16.03,16.04,84800.0,12.9655,12.9736,12.9574,12.9655,84800.0
2010-11-04 11:25:00,16.03,16.04,16.02,16.03,55600.0,12.9574,12.9655,12.9493,12.9574,55600.0
2010-11-04 11:30:00,16.02,16.04,16.02,16.04,72000.0,12.9493,12.9655,12.9493,12.9655,72000.0
2010-11-04 11:35:00,16.04,16.04,16.03,16.03,54400.0,12.9655,12.9655,12.9574,12.9574,54400.0
2010-11-04 11:40:00,16.03,16.03,16.02,16.02,22000.0,12.9574,12.9574,12.9493,12.9493,22000.0
2010-11-04 11:45:00,16.02,16.02,16.02,16.02,12000.0,12.9493,12.9493,12.9493,12.9493,12000.0
2010-11-04 11:50:00,16.02,16.02,16.01,16.01,62800.0,12.9493,12.9493,12.9412,12.9412,62800.0
2010-11-04 11:55:00,16.01,16.02,15.99,15.99,81600.0,12.9412,12.9493,12.9251,12.9251,81600.0
2010-11-04 12:00:00,16.0,16.0,15.99,16.0,19600.0,12.9332,12.9332,12.9251,12.9332,19600.0
2010-11-04 12:05:00,16.0,16.0,15.99,16.0,12000.0,12.9332,12.9332,12.9251,12.9332,12000.0
2010-11-04 12:10:00,16.0,16.02,16.0,16.02,18800.0,12.9332,12.9493,12.9332,12.9493,18800.0
2010-11-04 12:15:00,16.02,16.02,16.01,16.02,70000.0,12.9493,12.9493,12.9412,12.9493,70000.0
2010-11-04 12:20:00,16.02,16.02,16.01,16.02,30400.0,12.9493,12.9493,12.9412,12.9493,30400.0
2010-11-04 12:25:00,16.02,16.02,16.01,16.01,24400.0,12.9493,12.9493,12.9412,12.9412,24400.0
2010-11-04 12:30:00,16.01,16.03,16.01,16.03,33200.0,12.9412,12.9574,12.9412,12.9574,33200.0
2010-11-04 12:35:00,16.03,16.04,16.02,16.03,32800.0,12.9574,12.9655,12.9493,12.9574,32800.0
2010-11-04 12:40:00,16.03,16.03,16.03,16.03,22800.0,12.9574,12.9574,12.9574,12.9574,22800.0
2010-11-04 12:45:00,16.03,16.03,16.01,16.02,20400.0,12.9574,12.9574,12.9412,12.9493,20400.0
2010-11-04 12:50:00,16.0,16.01,16.0,16.01,16400.0,12.9332,12.9412,12.9332,12.9412,16400.0
2010-11-04 12:55:00,16.01,16.04,16.0,16.04,42400.0,12.9412,12.9655,12.9332,12.9655,42400.0
2010-11-04 13:00:00,16.04,16.04,16.03,16.03,12800.0,12.9655,12.9655,12.9574,12.9574,12800.0
2010-11-04 13:05:00,16.03,16.04,16.03,16.03,42000.0,12.9574,12.9655,12.9574,12.9574,42000.0
2010-11-04 13:10:00,16.03,16.04,16.03,16.03,25200.0,12.9574,12.9655,12.9574,12.9574,25200.0
2010-11-04 13:15:00,16.02,16.03,16.02,16.03,19600.0,12.9493,12.9574,12.9493,12.9574,19600.0
2010-11-04 13:20:00,16.03,16.04,16.03,16.04,7600.0,12.9574,12.9655,12.9574,12.9655,7600.0
2010-11-04 13:25:00,16.04,16.04,16.03,16.04,13200.0,12.9655,12.9655,12.9574,12.9655,13200.0
2010-11-04 13:30:00,16.04,16.05,16.02,16.02,23200.0,12.9655,12.9736,12.9493,12.9493,23200.0
2010-11-04 13:35:00,16.02,16.02,16.02,16.02,28800.0,12.9493,12.9493,12.9493,12.9493,28800.0
2010-11-04 13:40:00,16.03,16.04,16.02,16.03,11200.0,12.9574,12.9655,12.9493,12.9574,11200.0
2010-11-04 13:45:00,16.02,16.02,16.0,16.01,43600.0,12.9493,12.9493,12.9332,12.9412,43600.0
2010-11-04 13:50:00,16.01,16.01,15.99,15.99,11200.0,12.9412,12.9412,12.9251,12.9251,11200.0
2010-11-04 13:55:00,15.99,15.99,15.99,15.99,36400.0,12.9251,12.9251,12.9251,12.9251,36400.0
2010-11-04 14:00:00,15.99,16.0,15.99,16.0,21600.0,12.9251,12.9332,12.9251,12.9332,21600.0
2010-11-04 14:05:00,15.99,16.0,15.98,15.99,19200.0,12.9251,12.9332,12.917,12.9251,19200.0
2010-11-04 14:10:00,15.99,16.01,15.99,16.01,15200.0,12.9251,12.9412,12.9251,12.9412,15200.0
2010-11-04 14:15:00,16.01,16.02,16.0,16.02,52800.0,12.9412,12.9493,12.9332,12.9493,52800.0
2010-11-04 14:20:00,16.03,16.03,16.02,16.02,9600.0,12.9574,12.9574,12.9493,12.9493,9600.0
2010-11-04 14:25:00,16.02,16.02,16.02,16.02,8000.0,12.9493,12.9493,12.9493,12.9493,8000.0
2010-11-04 14:30:00,16.02,16.03,16.02,16.03,29200.0,12.9493,12.9574,12.9493,12.9574,29200.0
2010-11-04 14:35:00,16.03,16.05,16.03,16.05,11600.0,12.9574,12.9736,12.9574,12.9736,11600.0
2010-11-04 14:40:00,16.05,16.05,16.04,16.04,17600.0,12.9736,12.9736,12.9655,12.9655,17600.0
2010-11-04 14:45:00,16.04,16.04,16.02,16.03,13600.0,12.9655,12.9655,12.9493,12.9574,13600.0
2010-11-04 14:50:00,16.02,16.03,16.02,16.03,23600.0,12.9493,12.9574,12.9493,12.9574,23600.0
2010-11-04 14:55:00,16.03,16.04,16.03,16.03,19200.0,12.9574,12.9655,12.9574,12.9574,19200.0
2010-11-04 15:00:00,16.03,16.04,16.03,16.03,14000.0,12.9574,12.9655,12.9574,12.9574,14000.0
2010-11-04 15:05:00,16.04,16.05,16.04,16.05,18800.0,12.9655,12.9736,12.9655,12.9736,18800.0
2010-11-04 15:10:00,16.05,16.05,16.03,16.05,48000.0,12.9736,12.9736,12.9574,12.9736,48000.0
2010-11-04 15:15:00,16.05,16.05,16.03,16.03,48000.0,12.9736,12.9736,12.9574,12.9574,48000.0
2010-11-04 15:20:00,16.04,16.05,16.03,16.05,48800.0,12.9655,12.9736,12.9574,12.9736,48800.0
2010-11-04 15:25:00,16.05,16.07,16.05,16.07,72800.0,12.9736,12.9897,12.9736,12.9897,72800.0
2010-11-04 15:30:00,16.06,16.07,16.05,16.06,33200.0,12.9817,12.9897,12.9736,12.9817,33200.0
2010-11-04 15:35:00,16.06,16.07,16.05,16.06,49600.0,12.9817,12.9897,12.9736,12.9817,49600.0
2010-11-04 15:40:00,16.06,16.06,16.05,16.06,28000.0,12.9817,12.9817,12.9736,12.9817,28000.0
2010-11-04 15:45:00,16.06,16.07,16.04,16.06,60800.0,12.9817,12.9897,12.9655,12.9817,60800.0
2010-11-04 15:50:00,16.06,16.09,16.06,16.08,55200.0,12.9817,13.0059,12.9817,12.9978,55200.0
2010-11-04 15:55:00,16.08,16.09,16.08,16.08,96400.0,12.9978,13.0059,12.9978,12.9978,96400.0
2010-11-05 09:30:00,16.11,16.12,16.08,16.09,71600.0,13.0221,13.0302,12.9978,13.0059,71600.0
2010-11-05 09:35:00,16.1,16.15,16.1,16.15,27600.0,13.014,13.0544,13.014,13.0544,27600.0
2010-11-05 09:40:00,16.15,16.16,16.11,16.11,22800.0,13.0544,13.0625,13.0221,13.0221,22800.0
2010-11-05 09:45:00,16.12,16.15,16.11,16.14,61200.0,13.0302,13.0544,13.0221,13.0463,61200.0
2010-11-05 09:50:00,16.12,16.15,16.11,16.15,30400.0,13.0302,13.0544,13.0221,13.0544,30400.0
2010-11-05 09:55:00,16.15,16.17,16.14,16.14,42000.0,13.0544,13.0706,13.0463,13.0463,42000.0
2010-11-05 10:00:00,16.15,16.16,16.13,16.14,10800.0,13.0544,13.0625,13.0382,13.0463,10800.0
2010-11-05 10:05:00,16.14,16.18,16.13,16.16,32400.0,13.0463,13.0787,13.0382,13.0625,32400.0
2010-11-05 10:10:00,16.16,16.18,16.15,16.16,23200.0,13.0625,13.0787,13.0544,13.0625,23200.0
2010-11-05 10:15:00,16.16,16.17,16.15,16.17,9200.0,13.0625,13.0706,13.0544,13.0706,9200.0
2010-11-05 10:20:00,16.17,16.2,16.16,16.2,33200.0,13.0706,13.0948,13.0625,13.0948,33200.0
2010-11-05 10:25:00,16.2,16.2,16.18,16.2,23200.0,13.0948,13.0948,13.0787,13.0948,23200.0
2010-11-05 10:30:00,16.19,16.21,16.19,16.21,22000.0,13.0867,13.1029,13.0867,13.1029,22000.0
2010-11-05 10:35:00,16.21,16.21,16.2,16.21,8800.0,13.1029,13.1029,13.0948,13.1029,8800.0
2010-11-05 10:40:00,16.2,16.21,16.19,16.2,27200.0,13.0948,13.1029,13.0867,13.0948,27200.0
2010-11-05 10:45:00,16.19,16.21,16.19,16.19,41600.0,13.0867,13.1029,13.0867,13.0867,41600.0
2010-11-05 10:50:00,16.2,16.21,16.2,16.2,12000.0,13.0948,13.1029,13.0948,13.0948,12000.0
2010-11-05 10:55:00,16.21,16.23,16.21,16.22,26800.0,13.1029,13.1191,13.1029,13.111,26800.0
2010-11-05 11:00:00,16.21,16.22,16.2,16.21,7600.0,13.1029,13.111,13.0948,13.1029,7600.0
2010-11-05 11:05:00,16.2,16.21,16.19,16.21,15600.0,13.0948,13.1029,13.0867,13.1029,15600.0
2010-11-05 11:10:00,16.19,16.2,16.19,16.2,15600.0,13.0867,13.0948,13.0867,13.0948,15600.0
2010-11-05 11:15:00,16.2,16.21,16.19,16.2,13200.0,13.0948,13.1029,13.0867,13.0948,13200.0
2010-11-05 11:20:00,16.2,16.2,16.18,16.19,23600.0,13.0948,13.0948,13.0787,13.0867,23600.0
2010-11-05 11:25:00,16.19,16.21,16.19,16.2,7600.0,13.0867,13.1029,13.0867,13.0948,7600.0
2010-11-05 11:30:00,16.2,16.21,16.18,16.18,40800.0,13.0948,13.1029,13.0787,13.0787,40800.0
2010-11-05 11:35:00,16.19,16.19,16.18,16.18,11200.0,13.0867,13.0867,13.0787,13.0787,11200.0
2010-11-05 11:40:00,16.18,16.19,16.15,16.15,21600.0,13.0787,13.0867,13.0544,13.0544,21600.0
2010-11-05 11:45:00,16.15,16.16,16.14,16.15,12800.0,13.0544,13.0625,13.0463,13.0544,12800.0
2010-11-05 11:50:00,16.15,16.15,16.15,16.15,11600.0,13.0544,13.0544,13.0544,13.0544,11600.0
2010-11-05 11:55:00,16.14,16.15,16.11,16.11,35200.0,13.0463,13.0544,13.0221,13.0221,35200.0
2010-11-05 12:00:00,16.11,16.12,16.11,16.12,73600.0,13.0221,13.0302,13.0221,13.0302,73600.0
2010-11-05 12:05:00,16.12,16.12,16.11,16.12,11200.0,13.0302,13.0302,13.0221,13.0302,11200.0
2010-11-05 12:10:00,16.12,16.12,16.11,16.12,9200.0,13.0302,13.0302,13.0221,13.0302,9200.0
2010-11-05 12:15:00,16.13,16.15,16.13,16.15,15600.0,13.0382,13.0544,13.0382,13.0544,15600.0
2010-11-05 12:20:00,16.14,16.15,16.12,16.13,8000.0,13.0463,13.0544,13.0302,13.0382,8000.0
2010-11-05 12:25:00,16.13,16.14,16.13,16.14,14800.0,13.0382,13.0463,13.0382,13.0463,14800.0
2010-11-05 12:30:00,16.13,16.17,16.13,16.16,28000.0,13.0382,13.0706,13.0382,13.0625,28000.0
2010-11-05 12:35:00,16.16,16.17,16.15,16.17,17200.0,13.0625,13.0706,13.0544,13.0706,17200.0
2010-11-05 12:40:00,16.16,16.17,16.15,16.15,6400.0,13.0625,13.0706,13.0544,13.0544,6400.0
2010-11-05 12:45:00,16.16,16.16,16.15,16.15,10400.0,13.0625,13.0625,13.0544,13.0544,10400.0
2010-11-05 12:50:00,16.16,16.16,16.14,16.15,344000.0,13.0625,13.0625,13.0463,13.0544,344000.0
2010-11-05 12:55:00,16.15,16.15,16.15,16.15,69600.0,13.0544,13.0544,13.0544,13.0544,69600.0
2010-11-05 13:00:00,16.14,16.16,16.14,16.16,7200.0,13.0463,13.0625,13.0463,13.0625,7200.0
2010-11-05 13:05:00,16.16,16.17,16.15,16.17,16800.0,13.0625,13.0706,13.0544,13.0706,16800.0
2010-11-05 13:10:00,16.17,16.17,16.16,16.17,21200.0,13.0706,13.0706,13.0625,13.0706,21200.0
2010-11-05 13:15:00,16.16,16.17,16.16,16.17,9200.0,13.0625,13.0706,13.0625,13.0706,9200.0
2010-11-05 13:20:00,16.17,16.17,16.16,16.17,36000.0,13.0706,13.0706,13.0625,13.0706,36000.0
2010-11-05 13:25:00,16.17,16.17,16.16,16.16,19200.0,13.0706,13.0706,13.0625,13.0625,19200.0
2010-11-05 13:30:00,16.16,16.16,16.14,16.14,16000.0,13.0625,13.0625,13.0463,13.0463,16000.0
2010-11-05 13:35:00,16.14,16.14,16.14,16.14,7200.0,13.0463,13.0463,13.0463,13.0463,7200.0
2010-11-05 13:40:00,16.15,16.15,16.14,16.14,4000.0,13.0544,13.0544,13.0463,13.0463,4000.0
2010-11-05 13:45:00,16.14,16.15,16.14,16.15,68400.0,13.0463,13.0544,13.0463,13.0544,68400.0
2010-11-05 13:50:00,16.14,16.15,16.14,16.15,3600.0,13.0463,13.0544,13.0463,13.0544,3600.0
2010-11-05 13:55:00,16.15,16.15,16.15,16.15,8800.0,13.0544,13.0544,13.0544,13.0544,8800.0
2010-11-05 14:00:00,16.15,16.15,16.11,16.11,12400.0,13.0544,13.0544,13.0221,13.0221,12400.0
2010-11-05 14:05:00,16.11,16.13,16.11,16.13,10400.0,13.0221,13.0382,13.0221,13.0382,10400.0
2010-11-05 14:10:00,16.13,16.13,16.11,16.11,10000.0,13.0382,13.0382,13.0221,13.0221,10000.0
2010-11-05 14:15:00,16.11,16.11,16.09,16.1,17200.0,13.0221,13.0221,13.0059,13.014,17200.0
2010-11-05 14:20:00,16.09,16.12,16.09,16.12,25200.0,13.0059,13.0302,13.0059,13.0302,25200.0
2010-11-05 14:25:00,16.11,16.11,16.09,16.11,18400.0,13.0221,13.0221,13.0059,13.0221,18400.0
2010-11-05 14:30:00,16.1,16.14,16.1,16.11,29200.0,13.014,13.0463,13.014,13.0221,29200.0
2010-11-05 14:35:00,16.12,16.14,16.12,16.14,16400.0,13.0302,13.0463,13.0302,13.0463,16400.0
2010-11-05 14:40:00,16.14,16.14,16.11,16.13,14800.0,13.0463,13.0463,13.0221,13.0382,14800.0
2010-11-05 14:45:00,16.13,16.14,16.11,16.13,13600.0,13.0382,13.0463,13.0221,13.0382,13600.0
2010-11-05 14:50:00,16.13,16.14,16.13,16.13,8800.0,13.0382,13.0463,13.0382,13.0382,8800.0
2010-11-05 14:55:00,16.13,16.13,16.12,16.12,5600.0,13.0382,13.0382,13.0302,13.0302,5600.0
2010-11-05 15:00:00,16.12,16.13,16.11,16.13,14800.0,13.0302,13.0382,13.0221,13.0382,14800.0
2010-11-05 15:05:00,16.13,16.13,16.13,16.13,9600.0,13.0382,13.0382,13.0382,13.0382,9600.0
2010-11-05 15:10:00,16.13,16.13,16.11,16.11,12800.0,13.0382,13.0382,13.0221,13.0221,12800.0
2010-11-05 15:15:00,16.11,16.13,16.1,16.12,140000.0,13.0221,13.0382,13.014,13.0302,140000.0
2010-11-05 15:20:00,16.11,16.12,16.11,16.11,21600.0,13.0221,13.0302,13.0221,13.0221,21600.0
2010-11-05 15:25:00,16.11,16.13,16.11,16.13,18000.0,13.0221,13.0382,13.0221,13.0382,18000.0
2010-11-05 15:30:00,16.13,16.15,16.13,16.14,20000.0,13.0382,13.0544,13.0382,13.0463,20000.0
2010-11-05 15:35:00,16.14,16.14,16.11,16.11,39200.0,13.0463,13.0463,13.0221,13.0221,39200.0
2010-11-05 15:40:00,16.12,16.12,16.11,16.11,20000.0,13.0302,13.0302,13.0221,13.0221,20000.0
2010-11-05 15:45:00,16.11,16.15,16.11,16.14,56400.0,13.0221,13.0544,13.0221,13.0463,56400.0
2010-11-05 15:50:00,16.15,16.16,16.14,16.16,43200.0,13.0544,13.0625,13.0463,13.0625,43200.0
2010-11-05 15:55:00,16.16,16.17,16.15,16.16,168800.0,13.0625,13.0706,13.0544,13.0625,168800.0
2010-11-08 09:30:00,16.13,16.16,16.11,16.12,589200.0,13.0382,13.0625,13.0221,13.0302,589200.0
2010-11-08 09:35:00,16.12,16.14,16.12,16.13,38000.0,13.0302,13.0463,13.0302,13.0382,38000.0
2010-11-08 09:40:00,16.14,16.15,16.12,16.12,40400.0,13.0463,13.0544,13.0302,13.0302,40400.0
2010-11-08 09:45:00,16.12,16.12,16.1,16.1,50400.0,13.0302,13.0302,13.014,13.014,50400.0
2010-11-08 09:50:00,16.1,16.1,16.08,16.1,56000.0,13.014,13.014,12.9978,13.014,56000.0
2010-11-08 09:55:00,16.09,16.1,16.08,16.1,23200.0,13.0059,13.014,12.9978,13.014,23200.0
2010-11-08 10:00:00,16.09,16.11,16.08,16.11,50000.0,13.0059,13.0221,12.9978,13.0221,50000.0
2010-11-08 10:05:00,16.12,16.13,16.11,16.12,19200.0,13.0302,13.0382,13.0221,13.0302,19200.0
2010-11-08 10:10:00,16.13,16.13,16.11,16.13,46000.0,13.0382,13.0382,13.0221,13.0382,46000.0
2010-11-08 10:15:00,16.13,16.16,16.13,16.14,22400.0,13.0382,13.0625,13.0382,13.0463,22400.0
2010-11-08 10:20:00,16.15,16.15,16.13,16.15,26000.0,13.0544,13.0544,13.0382,13.0544,26000.0
2010-11-08 10:25:00,16.14,16.17,16.14,16.15,26000.0,13.0463,13.0706,13.0463,13.0544,26000.0
2010-11-08 10:30:00,16.16,16.16,16.14,16.14,9600.0,13.0625,13.0625,13.0463,13.0463,9600.0
2010-11-08 10:35:00,16.13,16.14,16.13,16.13,18400.0,13.0382,13.0463,13.0382,13.0382,18400.0
2010-11-08 10:40:00,16.13,16.14,16.12,16.14,48400.0,13.0382,13.0463,13.0302,13.0463,48400.0
2010-11-08 10:45:00,16.14,16.16,16.14,16.16,70800.0,13.0463,13.0625,13.0463,13.0625,70800.0
2010-11-08 10:50:00,16.15,16.15,16.13,16.13,36000.0,13.0544,13.0544,13.0382,13.0382,36000.0
2010-11-08 10:55:00,16.11,16.11,16.08,16.08,24400.0,13.0221,13.0221,12.9978,12.9978,24400.0
2010-11-08 11:00:00,16.08,16.09,16.03,16.04,57600.0,12.9978,13.0059,12.9574,12.9655,57600.0
2010-11-08 11:05:00,16.05,16.06,16.04,16.06,57200.0,12.9736,12.9817,12.9655,12.9817,57200.0
2010-11-08 11:10:00,16.06,16.08,16.05,16.07,52800.0,12.9817,12.9978,12.9736,12.9897,52800.0
2010-11-08 11:15:00,16.07,16.08,16.06,16.07,24400.0,12.9897,12.9978,12.9817,12.9897,24400.0
2010-11-08 11:20:00,16.07,16.08,16.06,16.08,8800.0,12.9897,12.9978,12.9817,12.9978,8800.0
2010-11-08 11:25:00,16.09,16.09,16.08,16.08,11600.0,13.0059,13.0059,12.9978,12.9978,11600.0
2010-11-08 11:30:00,16.09,16.11,16.09,16.11,20800.0,13.0059,13.0221,13.0059,13.0221,20800.0
2010-11-08 11:35:00,16.11,16.11,16.1,16.1,4400.0,13.0221,13.0221,13.014,13.014,4400.0
2010-11-08 11:40:00,16.1,16.11,16.1,16.11,11600.0,13.014,13.0221,13.014,13.0221,11600.0
2010-11-08 11:45:00,16.11,16.11,16.09,16.09,12400.0,13.0221,13.0221,13.0059,13.0059,12400.0
2010-11-08 11:50:00,16.11,16.11,16.1,16.11,6400.0,13.0221,13.0221,13.014,13.0221,6400.0
2010-11-08 11:55:00,16.1,16.13,16.1,16.11,27600.0,13.014,13.0382,13.014,13.0221,27600.0
2010-11-08 12:00:00,16.12,16.13,16.12,16.13,8800.0,13.0302,13.0382,13.0302,13.0382,8800.0
2010-11-08 12:05:00,16.12,16.12,16.11,16.12,49200.0,13.0302,13.0302,13.0221,13.0302,49200.0
2010-11-08 12:10:00,16.12,16.12,16.11,16.11,16800.0,13.0302,13.0302,13.0221,13.0221,16800.0
2010-11-08 12:15:00,16.12,16.12,16.11,16.12,18400.0,13.0302,13.0302,13.0221,13.0302,18400.0
2010-11-08 12:20:00,16.12,16.15,16.11,16.13,66400.0,13.0302,13.0544,13.0221,13.0382,66400.0
2010-11-08 12:25:00,16.14,16.14,16.13,16.14,10800.0,13.0463,13.0463,13.0382,13.0463,10800.0
2010-11-08 12:30:00,16.14,16.14,16.13,16.13,40000.0,13.0463,13.0463,13.0382,13.0382,40000.0
2010-11-08 12:35:00,16.13,16.13,16.12,16.13,8400.0,13.0382,13.0382,13.0302,13.0382,8400.0
2010-11-08 12:40:00,16.13,16.14,16.13,16.13,16400.0,13.0382,13.0463,13.0382,13.0382,16400.0
2010-11-08 12:45:00,16.13,16.14,16.13,16.13,40400.0,13.0382,13.0463,13.0382,13.0382,40400.0
2010-11-08 12:50:00,16.14,16.14,16.13,16.14,12400.0,13.0463,13.0463,13.0382,13.0463,12400.0
2010-11-08 12:55:00,16.14,16.15,16.14,16.15,20000.0,13.0463,13.0544,13.0463,13.0544,20000.0
2010-11-08 13:00:00,16.15,16.15,16.15,16.15,12800.0,13.0544,13.0544,13.0544,13.0544,12800.0
2010-11-08 13:05:00,16.15,16.15,16.14,16.15,6800.0,13.0544,13.0544,13.0463,13.0544,6800.0
2010-11-08 13:10:00,16.15,16.18,16.15,16.18,34400.0,13.0544,13.0787,13.0544,13.0787,34400.0
2010-11-08 13:15:00,16.18,16.19,16.17,16.18,54800.0,13.0787,13.0867,13.0706,13.0787,54800.0
2010-11-08 13:20:00,16.18,16.2,16.18,16.2,32000.0,13.0787,13.0948,13.0787,13.0948,32000.0
2010-11-08 13:25:00,16.2,16.2,16.18,16.18,44400.0,13.0948,13.0948,13.0787,13.0787,44400.0
2010-11-08 13:30:00,16.18,16.18,16.16,16.16,8000.0,13.0787,13.0787,13.0625,13.0625,8000.0
2010-11-08 13:35:00,16.16,16.17,16.15,16.15,31600.0,13.0625,13.0706,13.0544,13.0544,31600.0
2010-11-08 13:40:00,16.15,16.15,16.13,16.14,11200.0,13.0544,13.0544,13.0382,13.0463,11200.0
2010-11-08 13:45:00,16.13,16.14,16.13,16.14,16400.0,13.0382,13.0463,13.0382,13.0463,16400.0
2010-11-08 13:50:00,16.14,16.14,16.13,16.14,3600.0,13.0463,13.0463,13.0382,13.0463,3600.0
2010-11-08 13:55:00,16.13,16.13,16.12,16.13,12800.0,13.0382,13.0382,13.0302,13.0382,12800.0
2010-11-08 14:00:00,16.13,16.14,16.12,16.14,8400.0,13.0382,13.0463,13.0302,13.0463,8400.0
2010-11-08 14:05:00,16.14,16.15,16.14,16.15,34800.0,13.0463,13.0544,13.0463,13.0544,34800.0
2010-11-08 14:10:00,16.15,16.15,16.13,16.13,8400.0,13.0544,13.0544,13.0382,13.0382,8400.0
2010-11-08 14:15:00,16.14,16.15,16.13,16.15,7200.0,13.0463,13.0544,13.0382,13.0544,7200.0
2010-11-08 14:20:00,16.15,16.15,16.14,16.14,36400.0,13.0544,13.0544,13.0463,13.0463,36400.0
2010-11-08 14:25:00,16.14,16.16,16.14,16.15,18400.0,13.0463,13.0625,13.0463,13.0544,18400.0
2010-11-08 14:30:00,16.15,16.15,16.12,16.12,20000.0,13.0544,13.0544,13.0302,13.0302,20000.0
2010-11-08 14:35:00,16.12,16.13,16.12,16.13,25600.0,13.0302,13.0382,13.0302,13.0382,25600.0
2010-11-08 14:40:00,16.13,16.14,16.13,16.14,19600.0,13.0382,13.0463,13.0382,13.0463,19600.0
2010-11-08 14:45:00,16.14,16.15,16.14,16.14,96400.0,13.0463,13.0544,13.0463,13.0463,96400.0
2010-11-08 14:50:00,16.13,16.14,16.13,16.14,30000.0,13.0382,13.0463,13.0382,13.0463,30000.0
2010-11-08 14:55:00,16.14,16.14,16.13,16.13,21200.0,13.0463,13.0463,13.0382,13.0382,21200.0
2010-11-08 15:00:00,16.14,16.16,16.14,16.16,25200.0,13.0463,13.0625,13.0463,13.0625,25200.0
2010-11-08 15:05:00,16.16,16.16,16.15,16.15,22400.0,13.0625,13.0625,13.0544,13.0544,22400.0
2010-11-08 15:10:00,16.15,16.15,16.14,16.14,20800.0,13.0544,13.0544,13.0463,13.0463,20800.0
2010-11-08 15:15:00,16.14,16.16,16.14,16.16,32400.0,13.0463,13.0625,13.0463,13.0625,32400.0
2010-11-08 15:20:00,16.16,16.17,16.16,16.16,23200.0,13.0625,13.0706,13.0625,13.0625,23200.0
2010-11-08 15:25:00,16.16,16.17,16.16,16.16,16800.0,13.0625,13.0706,13.0625,13.0625,16800.0
2010-11-08 15:30:00,16.16,16.17,16.16,16.16,25600.0,13.0625,13.0706,13.0625,13.0625,25600.0
2010-11-08 15:35:00,16.16,16.16,16.14,16.15,33600.0,13.0625,13.0625,13.0463,13.0544,33600.0
2010-11-08 15:40:00,16.15,16.17,16.14,16.17,30800.0,13.0544,13.0706,13.0463,13.0706,30800.0
2010-11-08 15:45:00,16.17,16.17,16.15,16.16,88400.0,13.0706,13.0706,13.0544,13.0625,88400.0
2010-11-08 15:50:00,16.17,16.17,16.14,16.14,140000.0,13.0706,13.0706,13.0463,13.0463,140000.0
2010-11-08 15:55:00,16.15,16.16,16.14,16.16,122800.0,13.0544,13.0625,13.0463,13.0625,122800.0
2010-11-09 09:30:00,16.21,16.21,16.18,16.2,213600.0,13.1029,13.1029,13.0787,13.0948,213600.0
2010-11-09 09:35:00,16.2,16.21,16.16,16.17,223600.0,13.0948,13.1029,13.0625,13.0706,223600.0
2010-11-09 09:40:00,16.17,16.18,16.16,16.17,62000.0,13.0706,13.0787,13.0625,13.0706,62000.0
2010-11-09 09:45:00,16.16,16.17,16.14,16.15,40400.0,13.0625,13.0706,13.0463,13.0544,40400.0
2010-11-09 09:50:00,16.16,16.17,16.14,16.17,28400.0,13.0625,13.0706,13.0463,13.0706,28400.0
2010-11-09 09:55:00,16.16,16.17,16.15,16.17,80800.0,13.0625,13.0706,13.0544,13.0706,80800.0
2010-11-09 10:00:00,16.17,16.19,16.17,16.19,29600.0,13.0706,13.0867,13.0706,13.0867,29600.0
2010-11-09 10:05:00,16.18,16.2,16.16,16.17,31200.0,13.0787,13.0948,13.0625,13.0706,31200.0
2010-11-09 10:10:00,16.17,16.19,16.17,16.18,20400.0,13.0706,13.0867,13.0706,13.0787,20400.0
2010-11-09 10:15:00,16.18,16.2,16.18,16.19,20400.0,13.0787,13.0948,13.0787,13.0867,20400.0
2010-11-09 10:20:00,16.2,16.23,16.19,16.21,42800.0,13.0948,13.1191,13.0867,13.1029,42800.0
2010-11-09 10:25:00,16.21,16.22,16.2,16.2,12800.0,13.1029,13.111,13.0948,13.0948,12800.0
2010-11-09 10:30:00,16.2,16.2,16.17,16.17,13600.0,13.0948,13.0948,13.0706,13.0706,13600.0
2010-11-09 10:35:00,16.17,16.18,16.17,16.18,16800.0,13.0706,13.0787,13.0706,13.0787,16800.0
2010-11-09 10:40:00,16.18,16.19,16.18,16.18,9600.0,13.0787,13.0867,13.0787,13.0787,9600.0
2010-11-09 10:45:00,16.17,16.18,16.16,16.17,27600.0,13.0706,13.0787,13.0625,13.0706,27600.0
2010-11-09 10:50:00,16.17,16.17,16.15,16.15,5600.0,13.0706,13.0706,13.0544,13.0544,5600.0
2010-11-09 10:55:00,16.16,16.17,16.16,16.16,8800.0,13.0625,13.0706,13.0625,13.0625,8800.0
2010-11-09 11:00:00,16.16,16.17,16.16,16.16,15200.0,13.0625,13.0706,13.0625,13.0625,15200.0
2010-11-09 11:05:00,16.16,16.17,16.14,16.14,29600.0,13.0625,13.0706,13.0463,13.0463,29600.0
2010-11-09 11:10:00,16.14,16.14,16.12,16.13,40400.0,13.0463,13.0463,13.0302,13.0382,40400.0
2010-11-09 11:15:00,16.12,16.14,16.12,16.14,16400.0,13.0302,13.0463,13.0302,13.0463,16400.0
2010-11-09 11:20:00,16.13,16.14,16.12,16.13,15600.0,13.0382,13.0463,13.0302,13.0382,15600.0
2010-11-09 11:25:00,16.13,16.14,16.13,16.13,26000.0,13.0382,13.0463,13.0382,13.0382,26000.0
2010-11-09 11:30:00,16.13,16.13,16.13,16.13,9200.0,13.0382,13.0382,13.0382,13.0382,9200.0
2010-11-09 11:35:00,16.13,16.14,16.13,16.14,30400.0,13.0382,13.0463,13.0382,13.0463,30400.0
2010-11-09 11:40:00,16.14,16.14,16.13,16.14,19200.0,13.0463,13.0463,13.0382,13.0463,19200.0
2010-11-09 11:45:00,16.14,16.16,16.14,16.15,32800.0,13.0463,13.0625,13.0463,13.0544,32800.0
2010-11-09 11:50:00,16.15,16.15,16.14,16.14,89200.0,13.0544,13.0544,13.0463,13.0463,89200.0
2010-11-09 11:55:00,16.14,16.14,16.07,16.07,28800.0,13.0463,13.0463,12.9897,12.9897,28800.0
2010-11-09 12:00:00,16.07,16.09,16.07,16.09,28400.0,12.9897,13.0059,12.9897,13.0059,28400.0
2010-11-09 12:05:00,16.1,16.1,16.1,16.1,4400.0,13.014,13.014,13.014,13.014,4400.0
2010-11-09 12:10:00,16.1,16.1,16.1,16.1,9200.0,13.014,13.014,13.014,13.014,9200.0
2010-11-09 12:15:00,16.1,16.11,16.1,16.1,10400.0,13.014,13.0221,13.014,13.014,10400.0
2010-11-09 12:20:00,16.1,16.1,16.08,16.09,7200.0,13.014,13.014,12.9978,13.0059,7200.0
2010-11-09 12:25:00,16.08,16.1,16.08,16.09,8800.0,12.9978,13.014,12.9978,13.0059,8800.0
2010-11-09 12:30:00,16.1,16.11,16.09,16.09,12800.0,13.014,13.0221,13.0059,13.0059,12800.0
2010-11-09 12:35:00,16.08,16.09,16.08,16.08,6000.0,12.9978,13.0059,12.9978,12.9978,6000.0
2010-11-09 12:40:00,16.09,16.09,16.07,16.08,22400.0,13.0059,13.0059,12.9897,12.9978,22400.0
2010-11-09 12:45:00,16.08,16.09,16.06,16.06,41200.0,12.9978,13.0059,12.9817,12.9817,41200.0
2010-11-09 12:50:00,16.06,16.08,16.06,16.08,18000.0,12.9817,12.9978,12.9817,12.9978,18000.0
2010-11-09 12:55:00,16.07,16.08,16.06,16.07,11200.0,12.9897,12.9978,12.9817,12.9897,11200.0
2010-11-09 13:00:00,16.07,16.09,16.07,16.08,12000.0,12.9897,13.0059,12.9897,12.9978,12000.0
2010-11-09 13:05:00,16.09,16.1,16.09,16.1,6400.0,13.0059,13.014,13.0059,13.014,6400.0
2010-11-09 13:10:00,16.1,16.1,16.1,16.1,5200.0,13.014,13.014,13.014,13.014,5200.0
2010-11-09 13:15:00,16.1,16.11,16.09,16.09,30000.0,13.014,13.0221,13.0059,13.0059,30000.0
2010-11-09 13:20:00,16.09,16.09,16.07,16.08,28800.0,13.0059,13.0059,12.9897,12.9978,28800.0
2010-11-09 13:25:00,16.09,16.09,16.08,16.08,32000.0,13.0059,13.0059,12.9978,12.9978,32000.0
2010-11-09 13:30:00,16.08,16.09,16.07,16.08,34400.0,12.9978,13.0059,12.9897,12.9978,34400.0
2010-11-09 13:35:00,16.08,16.08,16.04,16.04,30000.0,12.9978,12.9978,12.9655,12.9655,30000.0
2010-11-09 13:40:00,16.04,16.04,16.03,16.03,36800.0,12.9655,12.9655,12.9574,12.9574,36800.0
2010-11-09 13:45:00,16.03,16.03,16.01,16.02,34800.0,12.9574,12.9574,12.9412,12.9493,34800.0
2010-11-09 13:50:00,16.01,16.04,16.0,16.03,40000.0,12.9412,12.9655,12.9332,12.9574,40000.0
2010-11-09 13:55:00,16.03,16.04,16.02,16.03,11600.0,12.9574,12.9655,12.9493,12.9574,11600.0
2010-11-09 14:00:00,16.03,16.04,16.03,16.03,31200.0,12.9574,12.9655,12.9574,12.9574,31200.0
2010-11-09 14:05:00,16.03,16.05,16.03,16.04,20400.0,12.9574,12.9736,12.9574,12.9655,20400.0
2010-11-09 14:10:00,16.04,16.05,16.04,16.05,18400.0,12.9655,12.9736,12.9655,12.9736,18400.0
2010-11-09 14:15:00,16.05,16.07,16.05,16.05,30000.0,12.9736,12.9897,12.9736,12.9736,30000.0
2010-11-09 14:20:00,16.05,16.05,16.04,16.04,17600.0,12.9736,12.9736,12.9655,12.9655,17600.0
2010-11-09 14:25:00,16.04,16.05,16.04,16.04,22400.0,12.9655,12.9736,12.9655,12.9655,22400.0
2010-11-09 14:30:00,16.04,16.05,16.04,16.05,20400.0,12.9655,12.9736,12.9655,12.9736,20400.0
2010-11-09 14:35:00,16.05,16.07,16.05,16.06,14000.0,12.9736,12.9897,12.9736,12.9817,14000.0
2010-11-09 14:40:00,16.06,16.07,16.06,16.07,8400.0,12.9817,12.9897,12.9817,12.9897,8400.0
2010-11-09 14:45:00,16.07,16.07,16.06,16.06,17600.0,12.9897,12.9897,12.9817,12.9817,17600.0
2010-11-09 14:50:00,16.06,16.06,16.04,16.04,18800.0,12.9817,12.9817,12.9655,12.9655,18800.0
2010-11-09 14:55:00,16.04,16.06,16.04,16.05,30000.0,12.9655,12.9817,12.9655,12.9736,30000.0
2010-11-09 15:00:00,16.04,16.05,16.03,16.03,29600.0,12.9655,12.9736,12.9574,12.9574,29600.0
2010-11-09 15:05:00,16.03,16.03,16.01,16.02,58400.0,12.9574,12.9574,12.9412,12.9493,58400.0
2010-11-09 15:10:00,16.01,16.02,15.99,16.0,73600.0,12.9412,12.9493,12.9251,12.9332,73600.0
2010-11-09 15:15:00,16.0,16.01,15.99,16.01,12800.0,12.9332,12.9412,12.9251,12.9412,12800.0
2010-11-09 15:20:00,16.0,16.0,15.98,15.98,40000.0,12.9332,12.9332,12.917,12.917,40000.0
2010-11-09 15:25:00,15.98,15.99,15.96,15.99,59600.0,12.917,12.9251,12.9008,12.9251,59600.0
2010-11-09 15:30:00,15.97,16.0,15.97,16.0,77200.0,12.9089,12.9332,12.9089,12.9332,77200.0
2010-11-09 15:35:00,15.99,15.99,15.92,15.92,150000.0,12.9251,12.9251,12.8685,12.8685,150000.0
2010-11-09 15:40:00,15.92,15.93,15.9,15.92,70400.0,12.8685,12.8766,12.8523,12.8685,70400.0
2010-11-09 15:45:00,15.92,15.93,15.89,15.9,68400.0,12.8685,12.8766,12.8442,12.8523,68400.0
2010-11-09 15:50:00,15.9,15.93,15.9,15.93,88400.0,12.8523,12.8766,12.8523,12.8766,88400.0
2010-11-09 15:55:00,15.94,15.98,15.94,15.98,285200.0,12.8847,12.917,12.8847,12.917,285200.0
2010-11-10 09:30:00,15.99,16.02,15.99,15.99,30400.0,12.9251,12.9493,12.9251,12.9251,30400.0
2010-11-10 09:35:00,15.99,15.99,15.96,15.99,14000.0,12.9251,12.9251,12.9008,12.9251,14000.0
2010-11-10 09:40:00,15.98,15.98,15.95,15.98,10800.0,12.917,12.917,12.8927,12.917,10800.0
2010-11-10 09:45:00,15.97,15.99,15.95,15.95,14800.0,12.9089,12.9251,12.8927,12.8927,14800.0
2010-11-10 09:50:00,15.95,15.95,15.92,15.93,44000.0,12.8927,12.8927,12.8685,12.8766,44000.0
2010-11-10 09:55:00,15.94,15.94,15.88,15.91,73200.0,12.8847,12.8847,12.8362,12.8604,73200.0
2010-11-10 10:00:00,15.9,15.93,15.9,15.9,16400.0,12.8523,12.8766,12.8523,12.8523,16400.0
2010-11-10 10:05:00,15.9,15.9,15.85,15.88,41200.0,12.8523,12.8523,12.8119,12.8362,41200.0
2010-11-10 10:10:00,15.88,15.9,15.86,15.9,55600.0,12.8362,12.8523,12.82,12.8523,55600.0
2010-11-10 10:15:00,15.9,15.9,15.88,15.89,14000.0,12.8523,12.8523,12.8362,12.8442,14000.0
2010-11-10 10:20:00,15.88,15.9,15.87,15.9,42400.0,12.8362,12.8523,12.8281,12.8523,42400.0
2010-11-10 10:25:00,15.9,15.9,15.86,15.86,18400.0,12.8523,12.8523,12.82,12.82,18400.0
2010-11-10 10:30:00,15.87,15.91,15.87,15.89,38000.0,12.8281,12.8604,12.8281,12.8442,38000.0
2010-11-10 10:35:00,15.9,15.93,15.89,15.93,78800.0,12.8523,12.8766,12.8442,12.8766,78800.0
2010-11-10 10:40:00,15.93,15.94,15.93,15.93,26000.0,12.8766,12.8847,12.8766,12.8766,26000.0
2010-11-10 10:45:00,15.93,15.93,15.9,15.9,10000.0,12.8766,12.8766,12.8523,12.8523,10000.0
2010-11-10 10:50:00,15.91,15.92,15.89,15.92,16400.0,12.8604,12.8685,12.8442,12.8685,16400.0
2010-11-10 10:55:00,15.92,15.92,15.9,15.92,28800.0,12.8685,12.8685,12.8523,12.8685,28800.0
2010-11-10 11:00:00,15.93,15.95,15.92,15.93,20800.0,12.8766,12.8927,12.8685,12.8766,20800.0
2010-11-10 11:05:00,15.93,15.93,15.91,15.91,21200.0,12.8766,12.8766,12.8604,12.8604,21200.0
2010-11-10 11:10:00,15.9,15.94,15.9,15.93,16800.0,12.8523,12.8847,12.8523,12.8766,16800.0
2010-11-10 11:15:00,15.93,15.94,15.91,15.94,12800.0,12.8766,12.8847,12.8604,12.8847,12800.0
2010-11-10 11:20:00,15.94,15.95,15.94,15.94,35200.0,12.8847,12.8927,12.8847,12.8847,35200.0
2010-11-10 11:25:00,15.94,15.96,15.94,15.96,23200.0,12.8847,12.9008,12.8847,12.9008,23200.0
2010-11-10 11:30:00,15.96,15.99,15.96,15.97,20000.0,12.9008,12.9251,12.9008,12.9089,20000.0
2010-11-10 11:35:00,15.98,15.98,15.97,15.98,30400.0,12.917,12.917,12.9089,12.917,30400.0
2010-11-10 11:40:00,15.98,15.98,15.97,15.97,7200.0,12.917,12.917,12.9089,12.9089,7200.0
2010-11-10 11:45:00,15.98,15.99,15.98,15.99,43600.0,12.917,12.9251,12.917,12.9251,43600.0
2010-11-10 11:50:00,15.99,16.02,15.99,16.02,11600.0,12.9251,12.9493,12.9251,12.9493,11600.0
2010-11-10 11:55:00,16.02,16.04,16.02,16.02,14400.0,12.9493,12.9655,12.9493,12.9493,14400.0
2010-11-10 12:00:00,16.03,16.04,16.02,16.03,19200.0,12.9574,12.9655,12.9493,12.9574,19200.0
2010-11-10 12:05:00,16.03,16.03,16.01,16.01,3600.0,12.9574,12.9574,12.9412,12.9412,3600.0
2010-11-10 12:10:00,16.01,16.02,16.0,16.02,8800.0,12.9412,12.9493,12.9332,12.9493,8800.0
2010-11-10 12:15:00,16.02,16.02,16.0,16.01,6000.0,12.9493,12.9493,12.9332,12.9412,6000.0
2010-11-10 12:20:00,16.0,16.0,15.99,15.99,17600.0,12.9332,12.9332,12.9251,12.9251,17600.0
2010-11-10 12:25:00,15.99,16.0,15.99,15.99,12800.0,12.9251,12.9332,12.9251,12.9251,12800.0
2010-11-10 12:30:00,16.0,16.02,16.0,16.02,12000.0,12.9332,12.9493,12.9332,12.9493,12000.0
2010-11-10 12:35:00,16.02,16.02,16.01,16.02,6800.0,12.9493,12.9493,12.9412,12.9493,6800.0
2010-11-10 12:40:00,16.01,16.01,15.99,15.99,18400.0,12.9412,12.9412,12.9251,12.9251,18400.0
2010-11-10 12:45:00,15.99,16.0,15.99,16.0,7200.0,12.9251,12.9332,12.9251,12.9332,7200.0
2010-11-10 12:50:00,16.0,16.01,16.0,16.01,4000.0,12.9332,12.9412,12.9332,12.9412,4000.0
2010-11-10 12:55:00,16.01,16.02,16.01,16.01,6400.0,12.9412,12.9493,12.9412,12.9412,6400.0
2010-11-10 13:00:00,16.01,16.01,15.97,15.98,36000.0,12.9412,12.9412,12.9089,12.917,36000.0
2010-11-10 13:05:00,15.98,16.0,15.98,16.0,23200.0,12.917,12.9332,12.917,12.9332,23200.0
2010-11-10 13:10:00,16.01,16.01,15.99,16.01,12400.0,12.9412,12.9412,12.9251,12.9412,12400.0
2010-11-10 13:15:00,16.0,16.04,16.0,16.04,18800.0,12.9332,12.9655,12.9332,12.9655,18800.0
2010-11-10 13:20:00,16.04,16.05,16.04,16.04,16400.0,12.9655,12.9736,12.9655,12.9655,16400.0
2010-11-10 13:25:00,16.05,16.05,16.04,16.05,34000.0,12.9736,12.9736,12.9655,12.9736,34000.0
2010-11-10 13:30:00,16.05,16.06,16.05,16.05,23600.0,12.9736,12.9817,12.9736,12.9736,23600.0
2010-11-10 13:35:00,16.05,16.06,16.05,16.05,10800.0,12.9736,12.9817,12.9736,12.9736,10800.0
2010-11-10 13:40:00,16.05,16.05,16.04,16.04,22000.0,12.9736,12.9736,12.9655,12.9655,22000.0
2010-11-10 13:45:00,16.04,16.05,16.04,16.05,13200.0,12.9655,12.9736,12.9655,12.9736,13200.0
2010-11-10 13:50:00,16.05,16.05,16.03,16.05,12400.0,12.9736,12.9736,12.9574,12.9736,12400.0
2010-11-10 13:55:00,16.05,16.07,16.04,16.06,16000.0,12.9736,12.9897,12.9655,12.9817,16000.0
2010-11-10 14:00:00,16.07,16.08,16.06,16.08,12000.0,12.9897,12.9978,12.9817,12.9978,12000.0
2010-11-10 14:05:00,16.09,16.11,16.09,16.1,20800.0,13.0059,13.0221,13.0059,13.014,20800.0
2010-11-10 14:10:00,16.1,16.11,16.1,16.11,5200.0,13.014,13.0221,13.014,13.0221,5200.0
2010-11-10 14:15:00,16.1,16.1,16.09,16.1,14400.0,13.014,13.014,13.0059,13.014,14400.0
2010-11-10 14:20:00,16.1,16.1,16.06,16.07,14400.0,13.014,13.014,12.9817,12.9897,14400.0
2010-11-10 14:25:00,16.08,16.1,16.08,16.1,17600.0,12.9978,13.014,12.9978,13.014,17600.0
2010-11-10 14:30:00,16.1,16.1,16.08,16.09,17200.0,13.014,13.014,12.9978,13.0059,17200.0
2010-11-10 14:35:00,16.09,16.1,16.09,16.09,34000.0,13.0059,13.014,13.0059,13.0059,34000.0
2010-11-10 14:40:00,16.08,16.1,16.07,16.09,27200.0,12.9978,13.014,12.9897,13.0059,27200.0
2010-11-10 14:45:00,16.09,16.09,16.08,16.09,7200.0,13.0059,13.0059,12.9978,13.0059,7200.0
2010-11-10 14:50:00,16.08,16.1,16.08,16.09,40800.0,12.9978,13.014,12.9978,13.0059,40800.0
2010-11-10 14:55:00,16.1,16.11,16.09,16.1,12400.0,13.014,13.0221,13.0059,13.014,12400.0
2010-11-10 15:00:00,16.11,16.11,16.08,16.1,22400.0,13.0221,13.0221,12.9978,13.014,22400.0
2010-11-10 15:05:00,16.1,16.1,16.09,16.09,23600.0,13.014,13.014,13.0059,13.0059,23600.0
2010-11-10 15:10:00,16.09,16.12,16.09,16.11,25600.0,13.0059,13.0302,13.0059,13.0221,25600.0
2010-11-10 15:15:00,16.11,16.11,16.08,16.09,24800.0,13.0221,13.0221,12.9978,13.0059,24800.0
2010-11-10 15:20:00,16.09,16.1,16.09,16.09,11200.0,13.0059,13.014,13.0059,13.0059,11200.0
2010-11-10 15:25:00,16.1,16.11,16.1,16.11,11200.0,13.014,13.0221,13.014,13.0221,11200.0
2010-11-10 15:30:00,16.11,16.13,16.11,16.12,18800.0,13.0221,13.0382,13.0221,13.0302,18800.0
2010-11-10 15:35:00,16.12,16.13,16.1,16.11,26000.0,13.0302,13.0382,13.014,13.0221,26000.0
2010-11-10 15:40:00,16.11,16.11,16.1,16.1,15200.0,13.0221,13.0221,13.014,13.014,15200.0
2010-11-10 15:45:00,16.1,16.11,16.1,16.11,68800.0,13.014,13.0221,13.014,13.0221,68800.0
2010-11-10 15:50:00,16.11,16.14,16.11,16.14,76000.0,13.0221,13.0463,13.0221,13.0463,76000.0
2010-11-10 15:55:00,16.14,16.17,16.13,16.16,245200.0,13.0463,13.0706,13.0382,13.0625,245200.0
2010-11-11 09:30:00,15.99,16.0,15.91,15.94,177200.0,12.9251,12.9332,12.8604,12.8847,177200.0
2010-11-11 09:35:00,15.94,15.97,15.94,15.97,93600.0,12.8847,12.9089,12.8847,12.9089,93600.0
2010-11-11 09:40:00,15.97,15.97,15.93,15.93,74000.0,12.9089,12.9089,12.8766,12.8766,74000.0
2010-11-11 09:45:00,15.93,15.97,15.92,15.96,78400.0,12.8766,12.9089,12.8685,12.9008,78400.0
2010-11-11 09:50:00,15.95,15.99,15.94,15.98,66400.0,12.8927,12.9251,12.8847,12.917,66400.0
2010-11-11 09:55:00,15.98,15.99,15.96,15.99,48800.0,12.917,12.9251,12.9008,12.9251,48800.0
2010-11-11 10:00:00,15.99,15.99,15.97,15.98,21600.0,12.9251,12.9251,12.9089,12.917,21600.0
2010-11-11 10:05:00,15.98,16.04,15.98,16.04,43600.0,12.917,12.9655,12.917,12.9655,43600.0
2010-11-11 10:10:00,16.04,16.04,16.02,16.02,22000.0,12.9655,12.9655,12.9493,12.9493,22000.0
2010-11-11 10:15:00,16.03,16.07,16.03,16.06,12400.0,12.9574,12.9897,12.9574,12.9817,12400.0
2010-11-11 10:20:00,16.06,16.06,16.03,16.05,19600.0,12.9817,12.9817,12.9574,12.9736,19600.0
2010-11-11 10:25:00,16.06,16.06,16.04,16.04,16400.0,12.9817,12.9817,12.9655,12.9655,16400.0
2010-11-11 10:30:00,16.04,16.04,16.02,16.04,16800.0,12.9655,12.9655,12.9493,12.9655,16800.0
2010-11-11 10:35:00,16.03,16.03,15.99,16.0,18800.0,12.9574,12.9574,12.9251,12.9332,18800.0
2010-11-11 10:40:00,16.0,16.01,15.99,16.0,4000.0,12.9332,12.9412,12.9251,12.9332,4000.0
2010-11-11 10:45:00,15.99,16.02,15.99,15.99,17200.0,12.9251,12.9493,12.9251,12.9251,17200.0
2010-11-11 10:50:00,15.99,16.01,15.99,16.01,8800.0,12.9251,12.9412,12.9251,12.9412,8800.0
2010-11-11 10:55:00,16.02,16.05,16.02,16.04,20000.0,12.9493,12.9736,12.9493,12.9655,20000.0
2010-11-11 11:00:00,16.04,16.05,16.02,16.03,22400.0,12.9655,12.9736,12.9493,12.9574,22400.0
2010-11-11 11:05:00,16.03,16.03,15.99,15.99,44400.0,12.9574,12.9574,12.9251,12.9251,44400.0
2010-11-11 11:10:00,15.99,16.02,15.99,16.02,8000.0,12.9251,12.9493,12.9251,12.9493,8000.0
2010-11-11 11:15:00,16.03,16.03,16.01,16.03,11600.0,12.9574,12.9574,12.9412,12.9574,11600.0
2010-11-11 11:20:00,16.03,16.03,16.01,16.01,8000.0,12.9574,12.9574,12.9412,12.9412,8000.0
2010-11-11 11:25:00,16.0,16.01,16.0,16.01,18800.0,12.9332,12.9412,12.9332,12.9412,18800.0
2010-11-11 11:30:00,16.0,16.03,16.0,16.03,34800.0,12.9332,12.9574,12.9332,12.9574,34800.0
2010-11-11 11:35:00,16.03,16.04,16.02,16.03,5600.0,12.9574,12.9655,12.9493,12.9574,5600.0
2010-11-11 11:40:00,16.03,16.04,16.02,16.03,30800.0,12.9574,12.9655,12.9493,12.9574,30800.0
2010-11-11 11:45:00,16.03,16.06,16.02,16.05,19200.0,12.9574,12.9817,12.9493,12.9736,19200.0
2010-11-11 11:50:00,16.05,16.06,16.05,16.06,21600.0,12.9736,12.9817,12.9736,12.9817,21600.0
2010-11-11 11:55:00,16.06,16.06,16.05,16.05,10000.0,12.9817,12.9817,12.9736,12.9736,10000.0
2010-11-11 12:00:00,16.05,16.06,16.04,16.06,4800.0,12.9736,12.9817,12.9655,12.9817,4800.0
2010-11-11 12:05:00,16.06,16.08,16.06,16.07,44800.0,12.9817,12.9978,12.9817,12.9897,44800.0
2010-11-11 12:10:00,16.06,16.08,16.06,16.08,40000.0,12.9817,12.9978,12.9817,12.9978,40000.0
2010-11-11 12:15:00,16.09,16.09,16.09,16.09,18400.0,13.0059,13.0059,13.0059,13.0059,18400.0
2010-11-11 12:20:00,16.09,16.1,16.08,16.09,14000.0,13.0059,13.014,12.9978,13.0059,14000.0
2010-11-11 12:25:00,16.09,16.09,16.07,16.07,9600.0,13.0059,13.0059,12.9897,12.9897,9600.0
2010-11-11 12:30:00,16.08,16.09,16.07,16.07,19600.0,12.9978,13.0059,12.9897,12.9897,19600.0
2010-11-11 12:35:00,16.07,16.08,16.06,16.08,16800.0,12.9897,12.9978,12.9817,12.9978,16800.0
2010-11-11 12:40:00,16.08,16.08,16.07,16.08,14800.0,12.9978,12.9978,12.9897,12.9978,14800.0
2010-11-11 12:45:00,16.08,16.09,16.07,16.08,17600.0,12.9978,13.0059,12.9897,12.9978,17600.0
2010-11-11 12:50:00,16.08,16.09,16.07,16.08,12800.0,12.9978,13.0059,12.9897,12.9978,12800.0
2010-11-11 12:55:00,16.08,16.08,16.07,16.08,5600.0,12.9978,12.9978,12.9897,12.9978,5600.0
2010-11-11 13:00:00,16.07,16.07,16.06,16.07,8800.0,12.9897,12.9897,12.9817,12.9897,8800.0
2010-11-11 13:05:00,16.06,16.07,16.06,16.07,11600.0,12.9817,12.9897,12.9817,12.9897,11600.0
2010-11-11 13:10:00,16.07,16.07,16.07,16.07,4400.0,12.9897,12.9897,12.9897,12.9897,4400.0
2010-11-11 13:15:00,16.08,16.08,16.07,16.07,9600.0,12.9978,12.9978,12.9897,12.9897,9600.0
2010-11-11 13:20:00,16.07,16.08,16.07,16.07,9600.0,12.9897,12.9978,12.9897,12.9897,9600.0
2010-11-11 13:25:00,16.07,16.07,16.06,16.06,23600.0,12.9897,12.9897,12.9817,12.9817,23600.0
2010-11-11 13:30:00,16.05,16.08,16.05,16.08,14000.0,12.9736,12.9978,12.9736,12.9978,14000.0
2010-11-11 13:35:00,16.08,16.09,16.08,16.09,12800.0,12.9978,13.0059,12.9978,13.0059,12800.0
2010-11-11 13:40:00,16.1,16.12,16.1,16.11,12000.0,13.014,13.0302,13.014,13.0221,12000.0
2010-11-11 13:45:00,16.11,16.13,16.11,16.13,7600.0,13.0221,13.0382,13.0221,13.0382,7600.0
2010-11-11 13:50:00,16.13,16.14,16.11,16.11,18000.0,13.0382,13.0463,13.0221,13.0221,18000.0
2010-11-11 13:55:00,16.12,16.13,16.11,16.12,14000.0,13.0302,13.0382,13.0221,13.0302,14000.0
2010-11-11 14:00:00,16.11,16.11,16.1,16.1,5600.0,13.0221,13.0221,13.014,13.014,5600.0
2010-11-11 14:05:00,16.1,16.11,16.1,16.11,12400.0,13.014,13.0221,13.014,13.0221,12400.0
2010-11-11 14:10:00,16.11,16.13,16.11,16.12,7200.0,13.0221,13.0382,13.0221,13.0302,7200.0
2010-11-11 14:15:00,16.13,16.13,16.13,16.13,1200.0,13.0382,13.0382,13.0382,13.0382,1200.0
2010-11-11 14:20:00,16.14,16.14,16.12,16.12,11600.0,13.0463,13.0463,13.0302,13.0302,11600.0
2010-11-11 14:25:00,16.11,16.12,16.11,16.12,2000.0,13.0221,13.0302,13.0221,13.0302,2000.0
2010-11-11 14:30:00,16.12,16.14,16.12,16.13,15600.0,13.0302,13.0463,13.0302,13.0382,15600.0
2010-11-11 14:35:00,16.13,16.14,16.12,16.12,10400.0,13.0382,13.0463,13.0302,13.0302,10400.0
2010-11-11 14:40:00,16.12,16.13,16.12,16.12,14800.0,13.0302,13.0382,13.0302,13.0302,14800.0
2010-11-11 14:45:00,16.13,16.13,16.12,16.13,13200.0,13.0382,13.0382,13.0302,13.0382,13200.0
2010-11-11 14:50:00,16.12,16.12,16.1,16.11,18400.0,13.0302,13.0302,13.014,13.0221,18400.0
2010-11-11 14:55:00,16.11,16.12,16.11,16.12,20000.0,13.0221,13.0302,13.0221,13.0302,20000.0
2010-11-11 15:00:00,16.11,16.12,16.11,16.11,22800.0,13.0221,13.0302,13.0221,13.0221,22800.0
2010-11-11 15:05:00,16.11,16.13,16.11,16.12,19600.0,13.0221,13.0382,13.0221,13.0302,19600.0
2010-11-11 15:10:00,16.11,16.12,16.11,16.11,11600.0,13.0221,13.0302,13.0221,13.0221,11600.0
2010-11-11 15:15:00,16.11,16.12,16.11,16.11,18800.0,13.0221,13.0302,13.0221,13.0221,18800.0
2010-11-11 15:20:00,16.11,16.11,16.08,16.08,30000.0,13.0221,13.0221,12.9978,12.9978,30000.0
2010-11-11 15:25:00,16.08,16.1,16.07,16.1,18000.0,12.9978,13.014,12.9897,13.014,18000.0
2010-11-11 15:30:00,16.09,16.09,16.06,16.06,32400.0,13.0059,13.0059,12.9817,12.9817,32400.0
2010-11-11 15:35:00,16.06,16.08,16.05,16.07,20800.0,12.9817,12.9978,12.9736,12.9897,20800.0
2010-11-11 15:40:00,16.07,16.07,16.07,16.07,20400.0,12.9897,12.9897,12.9897,12.9897,20400.0
2010-11-11 15:45:00,16.08,16.09,16.07,16.07,40400.0,12.9978,13.0059,12.9897,12.9897,40400.0
2010-11-11 15:50:00,16.07,16.07,16.07,16.07,14400.0,12.9897,12.9897,12.9897,12.9897,14400.0
2010-11-11 15:55:00,16.07,16.1,16.07,16.07,222800.0,12.9897,13.014,12.9897,12.9897,222800.0
2010-11-12 09:30:00,15.95,16.0,15.92,15.99,203200.0,12.8927,12.9332,12.8685,12.9251,203200.0
2010-11-12 09:35:00,15.98,16.0,15.96,15.96,54000.0,12.917,12.9332,12.9008,12.9008,54000.0
2010-11-12 09:40:00,15.96,16.01,15.95,16.01,36000.0,12.9008,12.9412,12.8927,12.9412,36000.0
2010-11-12 09:45:00,16.01,16.02,15.99,16.0,130800.0,12.9412,12.9493,12.9251,12.9332,130800.0
2010-11-12 09:50:00,16.01,16.05,16.0,16.04,111200.0,12.9412,12.9736,12.9332,12.9655,111200.0
2010-11-12 09:55:00,16.03,16.05,16.01,16.02,113600.0,12.9574,12.9736,12.9412,12.9493,113600.0
2010-11-12 10:00:00,16.02,16.02,15.99,15.99,15600.0,12.9493,12.9493,12.9251,12.9251,15600.0
2010-11-12 10:05:00,15.99,16.0,15.98,15.99,29600.0,12.9251,12.9332,12.917,12.9251,29600.0
2010-11-12 10:10:00,15.99,16.01,15.99,15.99,39600.0,12.9251,12.9412,12.9251,12.9251,39600.0
2010-11-12 10:15:00,16.0,16.04,15.99,16.0,47200.0,12.9332,12.9655,12.9251,12.9332,47200.0
2010-11-12 10:20:00,16.0,16.0,15.97,16.0,58800.0,12.9332,12.9332,12.9089,12.9332,58800.0
2010-11-12 10:25:00,15.99,15.99,15.96,15.97,23600.0,12.9251,12.9251,12.9008,12.9089,23600.0
2010-11-12 10:30:00,15.96,15.97,15.94,15.97,24400.0,12.9008,12.9089,12.8847,12.9089,24400.0
2010-11-12 10:35:00,15.96,15.96,15.92,15.96,46400.0,12.9008,12.9008,12.8685,12.9008,46400.0
2010-11-12 10:40:00,15.95,15.95,15.93,15.93,23600.0,12.8927,12.8927,12.8766,12.8766,23600.0
2010-11-12 10:45:00,15.95,15.96,15.93,15.94,25600.0,12.8927,12.9008,12.8766,12.8847,25600.0
2010-11-12 10:50:00,15.93,15.94,15.9,15.9,28000.0,12.8766,12.8847,12.8523,12.8523,28000.0
2010-11-12 10:55:00,15.89,15.9,15.88,15.89,8400.0,12.8442,12.8523,12.8362,12.8442,8400.0
2010-11-12 11:00:00,15.89,15.91,15.89,15.91,26800.0,12.8442,12.8604,12.8442,12.8604,26800.0
2010-11-12 11:05:00,15.91,15.91,15.87,15.88,134000.0,12.8604,12.8604,12.8281,12.8362,134000.0
2010-11-12 11:10:00,15.87,15.89,15.87,15.89,46800.0,12.8281,12.8442,12.8281,12.8442,46800.0
2010-11-12 11:15:00,15.91,15.91,15.9,15.9,6400.0,12.8604,12.8604,12.8523,12.8523,6400.0
2010-11-12 11:20:00,15.9,15.93,15.9,15.93,29600.0,12.8523,12.8766,12.8523,12.8766,29600.0
2010-11-12 11:25:00,15.93,15.96,15.93,15.96,26800.0,12.8766,12.9008,12.8766,12.9008,26800.0
2010-11-12 11:30:00,15.95,15.95,15.95,15.95,4000.0,12.8927,12.8927,12.8927,12.8927,4000.0
2010-11-12 11:35:00,15.95,15.95,15.94,15.94,2000.0,12.8927,12.8927,12.8847,12.8847,2000.0
2010-11-12 11:40:00,15.94,15.95,15.94,15.94,12400.0,12.8847,12.8927,12.8847,12.8847,12400.0
2010-11-12 11:45:00,15.94,15.94,15.92,15.92,10800.0,12.8847,12.8847,12.8685,12.8685,10800.0
2010-11-12 11:50:00,15.91,15.91,15.89,15.9,10800.0,12.8604,12.8604,12.8442,12.8523,10800.0
2010-11-12 11:55:00,15.9,15.91,15.89,15.9,34400.0,12.8523,12.8604,12.8442,12.8523,34400.0
2010-11-12 12:00:00,15.9,15.91,15.89,15.9,16000.0,12.8523,12.8604,12.8442,12.8523,16000.0
2010-11-12 12:05:00,15.91,15.92,15.91,15.92,10400.0,12.8604,12.8685,12.8604,12.8685,10400.0
2010-11-12 12:10:00,15.9,15.92,15.9,15.92,24800.0,12.8523,12.8685,12.8523,12.8685,24800.0
2010-11-12 12:15:00,15.91,15.91,15.89,15.89,21600.0,12.8604,12.8604,12.8442,12.8442,21600.0
2010-11-12 12:20:00,15.89,15.89,15.84,15.85,55600.0,12.8442,12.8442,12.8038,12.8119,55600.0
2010-11-12 12:25:00,15.85,15.86,15.83,15.83,18000.0,12.8119,12.82,12.7957,12.7957,18000.0
2010-11-12 12:30:00,15.83,15.86,15.83,15.83,23200.0,12.7957,12.82,12.7957,12.7957,23200.0
2010-11-12 12:35:00,15.83,15.86,15.81,15.85,64400.0,12.7957,12.82,12.7796,12.8119,64400.0
2010-11-12 12:40:00,15.84,15.86,15.84,15.85,17200.0,12.8038,12.82,12.8038,12.8119,17200.0
2010-11-12 12:45:00,15.85,15.87,15.83,15.83,142400.0,12.8119,12.8281,12.7957,12.7957,142400.0
2010-11-12 12:50:00,15.83,15.85,15.82,15.85,34400.0,12.7957,12.8119,12.7877,12.8119,34400.0
2010-11-12 12:55:00,15.84,15.86,15.83,15.85,26400.0,12.8038,12.82,12.7957,12.8119,26400.0
2010-11-12 13:00:00,15.84,15.85,15.82,15.84,121600.0,12.8038,12.8119,12.7877,12.8038,121600.0
2010-11-12 13:05:00,15.85,15.87,15.84,15.85,13600.0,12.8119,12.8281,12.8038,12.8119,13600.0
2010-11-12 13:10:00,15.85,15.86,15.85,15.86,6800.0,12.8119,12.82,12.8119,12.82,6800.0
2010-11-12 13:15:00,15.87,15.87,15.85,15.85,46800.0,12.8281,12.8281,12.8119,12.8119,46800.0
2010-11-12 13:20:00,15.84,15.85,15.83,15.85,16800.0,12.8038,12.8119,12.7957,12.8119,16800.0
2010-11-12 13:25:00,15.85,15.88,15.84,15.88,10800.0,12.8119,12.8362,12.8038,12.8362,10800.0
2010-11-12 13:30:00,15.88,15.88,15.86,15.87,38000.0,12.8362,12.8362,12.82,12.8281,38000.0
2010-11-12 13:35:00,15.87,15.88,15.86,15.87,6000.0,12.8281,12.8362,12.82,12.8281,6000.0
2010-11-12 13:40:00,15.87,15.88,15.87,15.87,12000.0,12.8281,12.8362,12.8281,12.8281,12000.0
2010-11-12 13:45:00,15.87,15.88,15.86,15.86,13200.0,12.8281,12.8362,12.82,12.82,13200.0
2010-11-12 13:50:00,15.86,15.87,15.85,15.85,12400.0,12.82,12.8281,12.8119,12.8119,12400.0
2010-11-12 13:55:00,15.85,15.85,15.84,15.84,18800.0,12.8119,12.8119,12.8038,12.8038,18800.0
2010-11-12 14:00:00,15.83,15.84,15.83,15.84,7200.0,12.7957,12.8038,12.7957,12.8038,7200.0
2010-11-12 14:05:00,15.85,15.85,15.83,15.84,15600.0,12.8119,12.8119,12.7957,12.8038,15600.0
2010-11-12 14:10:00,15.85,15.86,15.84,15.86,19200.0,12.8119,12.82,12.8038,12.82,19200.0
2010-11-12 14:15:00,15.86,15.88,15.86,15.87,6800.0,12.82,12.8362,12.82,12.8281,6800.0
2010-11-12 14:20:00,15.87,15.88,15.87,15.88,6000.0,12.8281,12.8362,12.8281,12.8362,6000.0
2010-11-12 14:25:00,15.87,15.88,15.85,15.86,15200.0,12.8281,12.8362,12.8119,12.82,15200.0
2010-11-12 14:30:00,15.86,15.88,15.85,15.88,29200.0,12.82,12.8362,12.8119,12.8362,29200.0
2010-11-12 14:35:00,15.87,15.88,15.87,15.88,8400.0,12.8281,12.8362,12.8281,12.8362,8400.0
2010-11-12 14:40:00,15.87,15.87,15.86,15.86,29200.0,12.8281,12.8281,12.82,12.82,29200.0
2010-11-12 14:45:00,15.86,15.88,15.86,15.87,16000.0,12.82,12.8362,12.82,12.8281,16000.0
2010-11-12 14:50:00,15.88,15.91,15.88,15.9,36800.0,12.8362,12.8604,12.8362,12.8523,36800.0
2010-11-12 14:55:00,15.9,15.9,15.88,15.88,31600.0,12.8523,12.8523,12.8362,12.8362,31600.0
2010-11-12 15:00:00,15.88,15.9,15.88,15.9,19200.0,12.8362,12.8523,12.8362,12.8523,19200.0
2010-11-12 15:05:00,15.9,15.93,15.9,15.91,26800.0,12.8523,12.8766,12.8523,12.8604,26800.0
2010-11-12 15:10:00,15.91,15.92,15.91,15.91,28000.0,12.8604,12.8685,12.8604,12.8604,28000.0
2010-11-12 15:15:00,15.91,15.92,15.9,15.92,42400.0,12.8604,12.8685,12.8523,12.8685,42400.0
2010-11-12 15:20:00,15.92,15.93,15.9,15.9,31600.0,12.8685,12.8766,12.8523,12.8523,31600.0
2010-11-12 15:25:00,15.89,15.89,15.87,15.87,30800.0,12.8442,12.8442,12.8281,12.8281,30800.0
2010-11-12 15:30:00,15.88,15.89,15.87,15.88,31600.0,12.8362,12.8442,12.8281,12.8362,31600.0
2010-11-12 15:35:00,15.88,15.9,15.87,15.88,73200.0,12.8362,12.8523,12.8281,12.8362,73200.0
2010-11-12 15:40:00,15.88,15.88,15.85,15.85,63200.0,12.8362,12.8362,12.8119,12.8119,63200.0
2010-11-12 15:45:00,15.85,15.87,15.85,15.87,71600.0,12.8119,12.8281,12.8119,12.8281,71600.0
2010-11-12 15:50:00,15.86,15.86,15.84,15.84,61200.0,12.82,12.82,12.8038,12.8038,61200.0
2010-11-12 15:55:00,15.85,15.87,15.83,15.84,236000.0,12.8119,12.8281,12.7957,12.8038,236000.0
2010-11-15 09:30:00,15.92,15.96,15.91,15.94,146800.0,12.8685,12.9008,12.8604,12.8847,146800.0
2010-11-15 09:35:00,15.93,15.95,15.92,15.94,44000.0,12.8766,12.8927,12.8685,12.8847,44000.0
2010-11-15 09:40:00,15.93,15.95,15.93,15.94,19200.0,12.8766,12.8927,12.8766,12.8847,19200.0
2010-11-15 09:45:00,15.94,15.94,15.91,15.91,24000.0,12.8847,12.8847,12.8604,12.8604,24000.0
2010-11-15 09:50:00,15.91,15.91,15.88,15.88,33200.0,12.8604,12.8604,12.8362,12.8362,33200.0
2010-11-15 09:55:00,15.88,15.88,15.84,15.84,43600.0,12.8362,12.8362,12.8038,12.8038,43600.0
2010-11-15 10:00:00,15.84,15.85,15.81,15.83,40800.0,12.8038,12.8119,12.7796,12.7957,40800.0
2010-11-15 10:05:00,15.83,15.84,15.81,15.83,22800.0,12.7957,12.8038,12.7796,12.7957,22800.0
2010-11-15 10:10:00,15.83,15.85,15.82,15.85,22400.0,12.7957,12.8119,12.7877,12.8119,22400.0
2010-11-15 10:15:00,15.85,15.86,15.85,15.86,29200.0,12.8119,12.82,12.8119,12.82,29200.0
2010-11-15 10:20:00,15.86,15.86,15.85,15.86,18800.0,12.82,12.82,12.8119,12.82,18800.0
2010-11-15 10:25:00,15.87,15.88,15.87,15.87,12400.0,12.8281,12.8362,12.8281,12.8281,12400.0
2010-11-15 10:30:00,15.87,15.88,15.87,15.87,8800.0,12.8281,12.8362,12.8281,12.8281,8800.0
2010-11-15 10:35:00,15.87,15.89,15.85,15.89,56400.0,12.8281,12.8442,12.8119,12.8442,56400.0
2010-11-15 10:40:00,15.89,15.9,15.88,15.89,22800.0,12.8442,12.8523,12.8362,12.8442,22800.0
2010-11-15 10:45:00,15.89,15.9,15.89,15.9,31600.0,12.8442,12.8523,12.8442,12.8523,31600.0
2010-11-15 10:50:00,15.9,15.9,15.89,15.89,103200.0,12.8523,12.8523,12.8442,12.8442,103200.0
2010-11-15 10:55:00,15.89,15.89,15.88,15.89,54800.0,12.8442,12.8442,12.8362,12.8442,54800.0
2010-11-15 11:00:00,15.89,15.9,15.87,15.88,93200.0,12.8442,12.8523,12.8281,12.8362,93200.0
2010-11-15 11:05:00,15.87,15.88,15.86,15.87,121200.0,12.8281,12.8362,12.82,12.8281,121200.0
2010-11-15 11:10:00,15.87,15.9,15.87,15.9,36800.0,12.8281,12.8523,12.8281,12.8523,36800.0
2010-11-15 11:15:00,15.9,15.92,15.9,15.92,18000.0,12.8523,12.8685,12.8523,12.8685,18000.0
2010-11-15 11:20:00,15.92,15.93,15.91,15.91,11600.0,12.8685,12.8766,12.8604,12.8604,11600.0
2010-11-15 11:25:00,15.91,15.92,15.91,15.92,10800.0,12.8604,12.8685,12.8604,12.8685,10800.0
2010-11-15 11:30:00,15.92,15.95,15.92,15.94,12000.0,12.8685,12.8927,12.8685,12.8847,12000.0
2010-11-15 11:35:00,15.95,15.95,15.95,15.95,3600.0,12.8927,12.8927,12.8927,12.8927,3600.0
2010-11-15 11:40:00,15.95,15.97,15.94,15.97,28800.0,12.8927,12.9089,12.8847,12.9089,28800.0
2010-11-15 11:45:00,15.97,15.99,15.97,15.99,56400.0,12.9089,12.9251,12.9089,12.9251,56400.0
2010-11-15 11:50:00,15.99,15.99,15.97,15.98,22400.0,12.9251,12.9251,12.9089,12.917,22400.0
2010-11-15 11:55:00,15.98,15.99,15.98,15.98,19200.0,12.917,12.9251,12.917,12.917,19200.0
2010-11-15 12:00:00,15.98,15.99,15.98,15.98,49600.0,12.917,12.9251,12.917,12.917,49600.0
2010-11-15 12:05:00,15.98,15.98,15.95,15.95,36800.0,12.917,12.917,12.8927,12.8927,36800.0
2010-11-15 12:10:00,15.94,15.94,15.92,15.93,19600.0,12.8847,12.8847,12.8685,12.8766,19600.0
2010-11-15 12:15:00,15.91,15.91,15.9,15.91,18800.0,12.8604,12.8604,12.8523,12.8604,18800.0
2010-11-15 12:20:00,15.91,15.91,15.89,15.9,26000.0,12.8604,12.8604,12.8442,12.8523,26000.0
2010-11-15 12:25:00,15.9,15.92,15.9,15.92,12000.0,12.8523,12.8685,12.8523,12.8685,12000.0
2010-11-15 12:30:00,15.92,15.93,15.92,15.93,8400.0,12.8685,12.8766,12.8685,12.8766,8400.0
2010-11-15 12:35:00,15.93,15.94,15.93,15.94,8000.0,12.8766,12.8847,12.8766,12.8847,8000.0
2010-11-15 12:40:00,15.94,15.95,15.94,15.94,8800.0,12.8847,12.8927,12.8847,12.8847,8800.0
2010-11-15 12:45:00,15.94,15.96,15.94,15.95,17600.0,12.8847,12.9008,12.8847,12.8927,17600.0
2010-11-15 12:50:00,15.96,15.97,15.96,15.97,9200.0,12.9008,12.9089,12.9008,12.9089,9200.0
2010-11-15 12:55:00,15.97,15.97,15.97,15.97,7200.0,12.9089,12.9089,12.9089,12.9089,7200.0
2010-11-15 13:00:00,15.96,15.96,15.95,15.96,4800.0,12.9008,12.9008,12.8927,12.9008,4800.0
2010-11-15 13:05:00,15.94,15.95,15.94,15.95,8400.0,12.8847,12.8927,12.8847,12.8927,8400.0
2010-11-15 13:10:00,15.95,15.96,15.95,15.96,16000.0,12.8927,12.9008,12.8927,12.9008,16000.0
2010-11-15 13:15:00,15.95,15.97,15.95,15.97,9200.0,12.8927,12.9089,12.8927,12.9089,9200.0
2010-11-15 13:20:00,15.97,15.97,15.97,15.97,52000.0,12.9089,12.9089,12.9089,12.9089,52000.0
2010-11-15 13:25:00,15.97,15.99,15.97,15.97,28400.0,12.9089,12.9251,12.9089,12.9089,28400.0
2010-11-15 13:30:00,15.97,15.97,15.97,15.97,7600.0,12.9089,12.9089,12.9089,12.9089,7600.0
2010-11-15 13:35:00,15.97,15.98,15.95,15.95,23600.0,12.9089,12.917,12.8927,12.8927,23600.0
2010-11-15 13:40:00,15.95,15.97,15.95,15.97,29200.0,12.8927,12.9089,12.8927,12.9089,29200.0
2010-11-15 13:45:00,15.97,15.97,15.96,15.97,28400.0,12.9089,12.9089,12.9008,12.9089,28400.0
2010-11-15 13:50:00,15.97,15.98,15.97,15.98,19600.0,12.9089,12.917,12.9089,12.917,19600.0
2010-11-15 13:55:00,15.97,15.97,15.96,15.96,22400.0,12.9089,12.9089,12.9008,12.9008,22400.0
2010-11-15 14:00:00,15.95,15.96,15.95,15.96,38800.0,12.8927,12.9008,12.8927,12.9008,38800.0
2010-11-15 14:05:00,15.96,15.97,15.96,15.96,26800.0,12.9008,12.9089,12.9008,12.9008,26800.0
2010-11-15 14:10:00,15.96,15.96,15.95,15.96,38800.0,12.9008,12.9008,12.8927,12.9008,38800.0
2010-11-15 14:15:00,15.96,15.96,15.93,15.93,21600.0,12.9008,12.9008,12.8766,12.8766,21600.0
2010-11-15 14:20:00,15.93,15.93,15.92,15.92,50000.0,12.8766,12.8766,12.8685,12.8685,50000.0
2010-11-15 14:25:00,15.92,15.93,15.92,15.93,14400.0,12.8685,12.8766,12.8685,12.8766,14400.0
2010-11-15 14:30:00,15.93,15.94,15.92,15.92,41600.0,12.8766,12.8847,12.8685,12.8685,41600.0
2010-11-15 14:35:00,15.92,15.93,15.91,15.93,62000.0,12.8685,12.8766,12.8604,12.8766,62000.0
2010-11-15 14:40:00,15.93,15.95,15.93,15.95,58400.0,12.8766,12.8927,12.8766,12.8927,58400.0
2010-11-15 14:45:00,15.95,15.96,15.95,15.96,24000.0,12.8927,12.9008,12.8927,12.9008,24000.0
2010-11-15 14:50:00,15.96,15.97,15.96,15.97,23600.0,12.9008,12.9089,12.9008,12.9089,23600.0
2010-11-15 14:55:00,15.97,15.97,15.96,15.96,12000.0,12.9089,12.9089,12.9008,12.9008,12000.0
2010-11-15 15:00:00,15.96,15.96,15.94,15.95,42400.0,12.9008,12.9008,12.8847,12.8927,42400.0
2010-11-15 15:05:00,15.94,15.95,15.92,15.95,34400.0,12.8847,12.8927,12.8685,12.8927,34400.0
2010-11-15 15:10:00,15.95,15.96,15.93,15.93,36000.0,12.8927,12.9008,12.8766,12.8766,36000.0
2010-11-15 15:15:00,15.93,15.93,15.87,15.91,85600.0,12.8766,12.8766,12.8281,12.8604,85600.0
2010-11-15 15:20:00,15.91,15.91,15.88,15.88,30000.0,12.8604,12.8604,12.8362,12.8362,30000.0
2010-11-15 15:25:00,15.88,15.9,15.88,15.9,32800.0,12.8362,12.8523,12.8362,12.8523,32800.0
2010-11-15 15:30:00,15.9,15.9,15.88,15.89,52800.0,12.8523,12.8523,12.8362,12.8442,52800.0
2010-11-15 15:35:00,15.89,15.89,15.86,15.88,62800.0,12.8442,12.8442,12.82,12.8362,62800.0
2010-11-15 15:40:00,15.89,15.9,15.88,15.88,36400.0,12.8442,12.8523,12.8362,12.8362,36400.0
2010-11-15 15:45:00,15.87,15.88,15.86,15.86,65600.0,12.8281,12.8362,12.82,12.82,65600.0
2010-11-15 15:50:00,15.86,15.86,15.84,15.84,63200.0,12.82,12.82,12.8038,12.8038,63200.0
2010-11-15 15:55:00,15.85,15.86,15.83,15.84,105200.0,12.8119,12.82,12.7957,12.8038,105200.0
2010-11-16 09:30:00,15.72,15.74,15.63,15.65,165600.0,12.7068,12.723,12.6341,12.6502,165600.0
2010-11-16 09:35:00,15.67,15.72,15.66,15.71,55200.0,12.6664,12.7068,12.6583,12.6987,55200.0
2010-11-16 09:40:00,15.71,15.77,15.71,15.72,40000.0,12.6987,12.7472,12.6987,12.7068,40000.0
2010-11-16 09:45:00,15.73,15.73,15.68,15.68,38000.0,12.7149,12.7149,12.6745,12.6745,38000.0
2010-11-16 09:50:00,15.68,15.71,15.67,15.67,112000.0,12.6745,12.6987,12.6664,12.6664,112000.0
2010-11-16 09:55:00,15.67,15.7,15.67,15.7,44800.0,12.6664,12.6907,12.6664,12.6907,44800.0
2010-11-16 10:00:00,15.7,15.71,15.67,15.7,46800.0,12.6907,12.6987,12.6664,12.6907,46800.0
2010-11-16 10:05:00,15.7,15.72,15.7,15.71,26800.0,12.6907,12.7068,12.6907,12.6987,26800.0
2010-11-16 10:10:00,15.71,15.71,15.68,15.71,32800.0,12.6987,12.6987,12.6745,12.6987,32800.0
2010-11-16 10:15:00,15.71,15.72,15.69,15.7,43200.0,12.6987,12.7068,12.6826,12.6907,43200.0
2010-11-16 10:20:00,15.7,15.7,15.65,15.66,64800.0,12.6907,12.6907,12.6502,12.6583,64800.0
2010-11-16 10:25:00,15.66,15.68,15.65,15.68,36400.0,12.6583,12.6745,12.6502,12.6745,36400.0
2010-11-16 10:30:00,15.67,15.67,15.61,15.61,133600.0,12.6664,12.6664,12.6179,12.6179,133600.0
2010-11-16 10:35:00,15.61,15.63,15.61,15.62,32000.0,12.6179,12.6341,12.6179,12.626,32000.0
2010-11-16 10:40:00,15.62,15.65,15.61,15.65,38000.0,12.626,12.6502,12.6179,12.6502,38000.0
2010-11-16 10:45:00,15.65,15.65,15.63,15.64,36800.0,12.6502,12.6502,12.6341,12.6422,36800.0
2010-11-16 10:50:00,15.64,15.64,15.62,15.62,35600.0,12.6422,12.6422,12.626,12.626,35600.0
2010-11-16 10:55:00,15.62,15.64,15.6,15.64,28800.0,12.626,12.6422,12.6098,12.6422,28800.0
2010-11-16 11:00:00,15.64,15.64,15.61,15.61,27200.0,12.6422,12.6422,12.6179,12.6179,27200.0
2010-11-16 11:05:00,15.61,15.63,15.58,15.58,70000.0,12.6179,12.6341,12.5937,12.5937,70000.0
2010-11-16 11:10:00,15.58,15.6,15.56,15.59,128800.0,12.5937,12.6098,12.5775,12.6017,128800.0
2010-11-16 11:15:00,15.58,15.58,15.55,15.55,42000.0,12.5937,12.5937,12.5694,12.5694,42000.0
2010-11-16 11:20:00,15.55,15.57,15.55,15.56,42000.0,12.5694,12.5856,12.5694,12.5775,42000.0
2010-11-16 11:25:00,15.56,15.58,15.56,15.58,22400.0,12.5775,12.5937,12.5775,12.5937,22400.0
2010-11-16 11:30:00,15.58,15.6,15.58,15.59,52400.0,12.5937,12.6098,12.5937,12.6017,52400.0
2010-11-16 11:35:00,15.58,15.58,15.54,15.54,60800.0,12.5937,12.5937,12.5613,12.5613,60800.0
2010-11-16 11:40:00,15.54,15.54,15.47,15.47,125200.0,12.5613,12.5613,12.5047,12.5047,125200.0
2010-11-16 11:45:00,15.47,15.49,15.46,15.49,104000.0,12.5047,12.5209,12.4967,12.5209,104000.0
2010-11-16 11:50:00,15.49,15.52,15.49,15.52,24000.0,12.5209,12.5452,12.5209,12.5452,24000.0
2010-11-16 11:55:00,15.53,15.53,15.5,15.53,47200.0,12.5532,12.5532,12.529,12.5532,47200.0
2010-11-16 12:00:00,15.53,15.56,15.53,15.56,53600.0,12.5532,12.5775,12.5532,12.5775,53600.0
2010-11-16 12:05:00,15.55,15.56,15.53,15.54,57600.0,12.5694,12.5775,12.5532,12.5613,57600.0
2010-11-16 12:10:00,15.54,15.56,15.5,15.56,63600.0,12.5613,12.5775,12.529,12.5775,63600.0
2010-11-16 12:15:00,15.56,15.58,15.55,15.55,62400.0,12.5775,12.5937,12.5694,12.5694,62400.0
2010-11-16 12:20:00,15.55,15.56,15.53,15.53,33200.0,12.5694,12.5775,12.5532,12.5532,33200.0
2010-11-16 12:25:00,15.53,15.55,15.53,15.54,41200.0,12.5532,12.5694,12.5532,12.5613,41200.0
2010-11-16 12:30:00,15.54,15.54,15.51,15.52,50400.0,12.5613,12.5613,12.5371,12.5452,50400.0
2010-11-16 12:35:00,15.53,15.53,15.51,15.51,28800.0,12.5532,12.5532,12.5371,12.5371,28800.0
2010-11-16 12:40:00,15.51,15.52,15.49,15.52,40400.0,12.5371,12.5452,12.5209,12.5452,40400.0
2010-11-16 12:45:00,15.52,15.52,15.49,15.49,52400.0,12.5452,12.5452,12.5209,12.5209,52400.0
2010-11-16 12:50:00,15.5,15.54,15.49,15.54,62800.0,12.529,12.5613,12.5209,12.5613,62800.0
2010-11-16 12:55:00,15.54,15.56,15.53,15.56,32400.0,12.5613,12.5775,12.5532,12.5775,32400.0
2010-11-16 13:00:00,15.56,15.56,15.54,15.55,48800.0,12.5775,12.5775,12.5613,12.5694,48800.0
2010-11-16 13:05:00,15.55,15.55,15.54,15.55,46000.0,12.5694,12.5694,12.5613,12.5694,46000.0
2010-11-16 13:10:00,15.55,15.55,15.53,15.54,39200.0,12.5694,12.5694,12.5532,12.5613,39200.0
2010-11-16 13:15:00,15.54,15.55,15.52,15.55,40000.0,12.5613,12.5694,12.5452,12.5694,40000.0
2010-11-16 13:20:00,15.55,15.55,15.53,15.54,32000.0,12.5694,12.5694,12.5532,12.5613,32000.0
2010-11-16 13:25:00,15.54,15.55,15.53,15.54,23600.0,12.5613,12.5694,12.5532,12.5613,23600.0
2010-11-16 13:30:00,15.54,15.56,15.54,15.54,61200.0,12.5613,12.5775,12.5613,12.5613,61200.0
2010-11-16 13:35:00,15.54,15.56,15.54,15.56,18000.0,12.5613,12.5775,12.5613,12.5775,18000.0
2010-11-16 13:40:00,15.56,15.56,15.55,15.56,25200.0,12.5775,12.5775,12.5694,12.5775,25200.0
2010-11-16 13:45:00,15.56,15.56,15.53,15.53,41600.0,12.5775,12.5775,12.5532,12.5532,41600.0
2010-11-16 13:50:00,15.54,15.55,15.53,15.55,40800.0,12.5613,12.5694,12.5532,12.5694,40800.0
2010-11-16 13:55:00,15.55,15.55,15.54,15.54,54000.0,12.5694,12.5694,12.5613,12.5613,54000.0
2010-11-16 14:00:00,15.54,15.55,15.53,15.53,27600.0,12.5613,12.5694,12.5532,12.5532,27600.0
2010-11-16 14:05:00,15.53,15.54,15.52,15.53,38400.0,12.5532,12.5613,12.5452,12.5532,38400.0
2010-11-16 14:10:00,15.53,15.55,15.53,15.54,32800.0,12.5532,12.5694,12.5532,12.5613,32800.0
2010-11-16 14:15:00,15.53,15.54,15.5,15.5,38800.0,12.5532,12.5613,12.529,12.529,38800.0
2010-11-16 14:20:00,15.5,15.53,15.49,15.5,72800.0,12.529,12.5532,12.5209,12.529,72800.0
2010-11-16 14:25:00,15.49,15.49,15.48,15.49,76000.0,12.5209,12.5209,12.5128,12.5209,76000.0
2010-11-16 14:30:00,15.49,15.49,15.47,15.49,34000.0,12.5209,12.5209,12.5047,12.5209,34000.0
2010-11-16 14:35:00,15.48,15.48,15.45,15.45,26400.0,12.5128,12.5128,12.4886,12.4886,26400.0
2010-11-16 14:40:00,15.46,15.47,15.44,15.46,70000.0,12.4967,12.5047,12.4805,12.4967,70000.0
2010-11-16 14:45:00,15.46,15.49,15.46,15.49,44400.0,12.4967,12.5209,12.4967,12.5209,44400.0
2010-11-16 14:50:00,15.49,15.51,15.48,15.51,102800.0,12.5209,12.5371,12.5128,12.5371,102800.0
2010-11-16 14:55:00,15.51,15.52,15.49,15.51,82800.0,12.5371,12.5452,12.5209,12.5371,82800.0
2010-11-16 15:00:00,15.5,15.52,15.49,15.5,30400.0,12.529,12.5452,12.5209,12.529,30400.0
2010-11-16 15:05:00,15.5,15.5,15.49,15.49,58400.0,12.529,12.529,12.5209,12.5209,58400.0
2010-11-16 15:10:00,15.5,15.5,15.47,15.47,21600.0,12.529,12.529,12.5047,12.5047,21600.0
2010-11-16 15:15:00,15.47,15.47,15.44,15.47,63200.0,12.5047,12.5047,12.4805,12.5047,63200.0
2010-11-16 15:20:00,15.46,15.48,15.46,15.48,25600.0,12.4967,12.5128,12.4967,12.5128,25600.0
2010-11-16 15:25:00,15.49,15.49,15.47,15.47,40400.0,12.5209,12.5209,12.5047,12.5047,40400.0
2010-11-16 15:30:00,15.47,15.49,15.47,15.47,45600.0,12.5047,12.5209,12.5047,12.5047,45600.0
2010-11-16 15:35:00,15.47,15.47,15.46,15.47,68400.0,12.5047,12.5047,12.4967,12.5047,68400.0
2010-11-16 15:40:00,15.47,15.49,15.46,15.47,71200.0,12.5047,12.5209,12.4967,12.5047,71200.0
2010-11-16 15:45:00,15.47,15.49,15.47,15.48,63600.0,12.5047,12.5209,12.5047,12.5128,63600.0
2010-11-16 15:50:00,15.47,15.53,15.47,15.53,87600.0,12.5047,12.5532,12.5047,12.5532,87600.0
2010-11-16 15:55:00,15.53,15.56,15.53,15.55,270400.0,12.5532,12.5775,12.5532,12.5694,270400.0
2010-11-17 09:30:00,15.57,15.59,15.55,15.56,59200.0,12.5856,12.6017,12.5694,12.5775,59200.0
2010-11-17 09:35:00,15.56,15.58,15.53,15.53,24000.0,12.5775,12.5937,12.5532,12.5532,24000.0
2010-11-17 09:40:00,15.54,15.55,15.49,15.49,46000.0,12.5613,12.5694,12.5209,12.5209,46000.0
2010-11-17 09:45:00,15.48,15.54,15.48,15.53,74800.0,12.5128,12.5613,12.5128,12.5532,74800.0
2010-11-17 09:50:00,15.54,15.56,15.53,15.56,36800.0,12.5613,12.5775,12.5532,12.5775,36800.0
2010-11-17 09:55:00,15.56,15.56,15.53,15.56,34000.0,12.5775,12.5775,12.5532,12.5775,34000.0
2010-11-17 10:00:00,15.56,15.58,15.56,15.56,12400.0,12.5775,12.5937,12.5775,12.5775,12400.0
2010-11-17 10:05:00,15.57,15.58,15.57,15.57,55600.0,12.5856,12.5937,12.5856,12.5856,55600.0
2010-11-17 10:10:00,15.58,15.58,15.55,15.57,31200.0,12.5937,12.5937,12.5694,12.5856,31200.0
2010-11-17 10:15:00,15.57,15.58,15.56,15.57,100400.0,12.5856,12.5937,12.5775,12.5856,100400.0
2010-11-17 10:20:00,15.56,15.58,15.56,15.56,41600.0,12.5775,12.5937,12.5775,12.5775,41600.0
2010-11-17 10:25:00,15.56,15.57,15.55,15.56,18800.0,12.5775,12.5856,12.5694,12.5775,18800.0
2010-11-17 10:30:00,15.56,15.58,15.56,15.56,28400.0,12.5775,12.5937,12.5775,12.5775,28400.0
2010-11-17 10:35:00,15.55,15.55,15.53,15.55,30400.0,12.5694,12.5694,12.5532,12.5694,30400.0
2010-11-17 10:40:00,15.55,15.57,15.55,15.56,27200.0,12.5694,12.5856,12.5694,12.5775,27200.0
2010-11-17 10:45:00,15.56,15.57,15.55,15.56,32000.0,12.5775,12.5856,12.5694,12.5775,32000.0
2010-11-17 10:50:00,15.56,15.57,15.55,15.56,66800.0,12.5775,12.5856,12.5694,12.5775,66800.0
2010-11-17 10:55:00,15.56,15.56,15.53,15.54,52000.0,12.5775,12.5775,12.5532,12.5613,52000.0
2010-11-17 11:00:00,15.54,15.55,15.52,15.53,44400.0,12.5613,12.5694,12.5452,12.5532,44400.0
2010-11-17 11:05:00,15.52,15.54,15.52,15.54,45600.0,12.5452,12.5613,12.5452,12.5613,45600.0
2010-11-17 11:10:00,15.54,15.56,15.54,15.55,44000.0,12.5613,12.5775,12.5613,12.5694,44000.0
2010-11-17 11:15:00,15.56,15.58,15.56,15.56,42800.0,12.5775,12.5937,12.5775,12.5775,42800.0
2010-11-17 11:20:00,15.56,15.56,15.55,15.56,10400.0,12.5775,12.5775,12.5694,12.5775,10400.0
2010-11-17 11:25:00,15.56,15.57,15.56,15.56,16800.0,12.5775,12.5856,12.5775,12.5775,16800.0
2010-11-17 11:30:00,15.56,15.57,15.55,15.55,28400.0,12.5775,12.5856,12.5694,12.5694,28400.0
2010-11-17 11:35:00,15.56,15.56,15.55,15.56,14000.0,12.5775,12.5775,12.5694,12.5775,14000.0
2010-11-17 11:40:00,15.56,15.58,15.56,15.57,25200.0,12.5775,12.5937,12.5775,12.5856,25200.0
2010-11-17 11:45:00,15.58,15.58,15.54,15.55,22800.0,12.5937,12.5937,12.5613,12.5694,22800.0
2010-11-17 11:50:00,15.55,15.59,15.55,15.58,60400.0,12.5694,12.6017,12.5694,12.5937,60400.0
2010-11-17 11:55:00,15.58,15.59,15.58,15.58,21600.0,12.5937,12.6017,12.5937,12.5937,21600.0
2010-11-17 12:00:00,15.59,15.59,15.57,15.57,27600.0,12.6017,12.6017,12.5856,12.5856,27600.0
2010-11-17 12:05:00,15.57,15.58,15.56,15.56,23200.0,12.5856,12.5937,12.5775,12.5775,23200.0
2010-11-17 12:10:00,15.56,15.58,15.56,15.56,15600.0,12.5775,12.5937,12.5775,12.5775,15600.0
2010-11-17 12:15:00,15.57,15.57,15.55,15.56,12400.0,12.5856,12.5856,12.5694,12.5775,12400.0
2010-11-17 12:20:00,15.56,15.57,15.56,15.57,15200.0,12.5775,12.5856,12.5775,12.5856,15200.0
2010-11-17 12:25:00,15.57,15.57,15.54,15.55,12800.0,12.5856,12.5856,12.5613,12.5694,12800.0
2010-11-17 12:30:00,15.55,15.56,15.54,15.55,26400.0,12.5694,12.5775,12.5613,12.5694,26400.0
2010-11-17 12:35:00,15.55,15.56,15.54,15.54,17200.0,12.5694,12.5775,12.5613,12.5613,17200.0
2010-11-17 12:40:00,15.55,15.56,15.55,15.56,16000.0,12.5694,12.5775,12.5694,12.5775,16000.0
2010-11-17 12:45:00,15.56,15.56,15.54,15.56,31600.0,12.5775,12.5775,12.5613,12.5775,31600.0
2010-11-17 12:50:00,15.56,15.57,15.56,15.56,26000.0,12.5775,12.5856,12.5775,12.5775,26000.0
2010-11-17 12:55:00,15.56,15.56,15.56,15.56,8800.0,12.5775,12.5775,12.5775,12.5775,8800.0
2010-11-17 13:00:00,15.56,15.56,15.55,15.55,48400.0,12.5775,12.5775,12.5694,12.5694,48400.0
2010-11-17 13:05:00,15.55,15.56,15.55,15.55,5600.0,12.5694,12.5775,12.5694,12.5694,5600.0
2010-11-17 13:10:00,15.56,15.56,15.56,15.56,5200.0,12.5775,12.5775,12.5775,12.5775,5200.0
2010-11-17 13:15:00,15.56,15.56,15.55,15.56,3600.0,12.5775,12.5775,12.5694,12.5775,3600.0
2010-11-17 13:20:00,15.56,15.58,15.56,15.57,16000.0,12.5775,12.5937,12.5775,12.5856,16000.0
2010-11-17 13:25:00,15.57,15.58,15.57,15.58,15200.0,12.5856,12.5937,12.5856,12.5937,15200.0
2010-11-17 13:30:00,15.58,15.59,15.58,15.58,8800.0,12.5937,12.6017,12.5937,12.5937,8800.0
2010-11-17 13:35:00,15.58,15.58,15.57,15.57,5600.0,12.5937,12.5937,12.5856,12.5856,5600.0
2010-11-17 13:40:00,15.57,15.57,15.55,15.56,29600.0,12.5856,12.5856,12.5694,12.5775,29600.0
2010-11-17 13:45:00,15.56,15.56,15.55,15.56,37200.0,12.5775,12.5775,12.5694,12.5775,37200.0
2010-11-17 13:50:00,15.56,15.58,15.56,15.57,36000.0,12.5775,12.5937,12.5775,12.5856,36000.0
2010-11-17 13:55:00,15.57,15.58,15.57,15.58,20000.0,12.5856,12.5937,12.5856,12.5937,20000.0
2010-11-17 14:00:00,15.58,15.58,15.58,15.58,6400.0,12.5937,12.5937,12.5937,12.5937,6400.0
2010-11-17 14:05:00,15.58,15.59,15.57,15.58,13600.0,12.5937,12.6017,12.5856,12.5937,13600.0
2010-11-17 14:10:00,15.58,15.59,15.58,15.58,12800.0,12.5937,12.6017,12.5937,12.5937,12800.0
2010-11-17 14:15:00,15.58,15.58,15.57,15.58,30400.0,12.5937,12.5937,12.5856,12.5937,30400.0
2010-11-17 14:20:00,15.58,15.58,15.57,15.58,21200.0,12.5937,12.5937,12.5856,12.5937,21200.0
2010-11-17 14:25:00,15.58,15.58,15.58,15.58,16800.0,12.5937,12.5937,12.5937,12.5937,16800.0
2010-11-17 14:30:00,15.58,15.59,15.58,15.58,18400.0,12.5937,12.6017,12.5937,12.5937,18400.0
2010-11-17 14:35:00,15.59,15.59,15.59,15.59,4000.0,12.6017,12.6017,12.6017,12.6017,4000.0
2010-11-17 14:40:00,15.59,15.59,15.59,15.59,20000.0,12.6017,12.6017,12.6017,12.6017,20000.0
2010-11-17 14:45:00,15.59,15.59,15.58,15.58,9600.0,12.6017,12.6017,12.5937,12.5937,9600.0
2010-11-17 14:50:00,15.58,15.58,15.57,15.57,76400.0,12.5937,12.5937,12.5856,12.5856,76400.0
2010-11-17 14:55:00,15.57,15.58,15.56,15.57,106800.0,12.5856,12.5937,12.5775,12.5856,106800.0
2010-11-17 15:00:00,15.58,15.58,15.56,15.57,14400.0,12.5937,12.5937,12.5775,12.5856,14400.0
2010-11-17 15:05:00,15.57,15.57,15.55,15.55,191200.0,12.5856,12.5856,12.5694,12.5694,191200.0
2010-11-17 15:10:00,15.55,15.55,15.54,15.55,64000.0,12.5694,12.5694,12.5613,12.5694,64000.0
2010-11-17 15:15:00,15.55,15.56,15.54,15.56,82800.0,12.5694,12.5775,12.5613,12.5775,82800.0
2010-11-17 15:20:00,15.56,15.56,15.55,15.55,76000.0,12.5775,12.5775,12.5694,12.5694,76000.0
2010-11-17 15:25:00,15.55,15.55,15.49,15.5,386400.0,12.5694,12.5694,12.5209,12.529,386400.0
2010-11-17 15:30:00,15.5,15.53,15.5,15.53,99200.0,12.529,12.5532,12.529,12.5532,99200.0
2010-11-17 15:35:00,15.53,15.55,15.53,15.54,49600.0,12.5532,12.5694,12.5532,12.5613,49600.0
2010-11-17 15:40:00,15.54,15.54,15.52,15.53,52000.0,12.5613,12.5613,12.5452,12.5532,52000.0
2010-11-17 15:45:00,15.53,15.55,15.52,15.55,92000.0,12.5532,12.5694,12.5452,12.5694,92000.0
2010-11-17 15:50:00,15.55,15.56,15.54,15.55,85600.0,12.5694,12.5775,12.5613,12.5694,85600.0
2010-11-17 15:55:00,15.55,15.56,15.55,15.55,196400.0,12.5694,12.5775,12.5694,12.5694,196400.0
2010-11-18 09:30:00,15.71,15.79,15.71,15.78,165600.0,12.6987,12.7634,12.6987,12.7553,165600.0
2010-11-18 09:35:00,15.77,15.78,15.76,15.76,193600.0,12.7472,12.7553,12.7392,12.7392,193600.0
2010-11-18 09:40:00,15.77,15.79,15.76,15.78,34000.0,12.7472,12.7634,12.7392,12.7553,34000.0
2010-11-18 09:45:00,15.79,15.81,15.78,15.81,386400.0,12.7634,12.7796,12.7553,12.7796,386400.0
2010-11-18 09:50:00,15.81,15.81,15.77,15.77,53200.0,12.7796,12.7796,12.7472,12.7472,53200.0
2010-11-18 09:55:00,15.77,15.78,15.76,15.77,25200.0,12.7472,12.7553,12.7392,12.7472,25200.0
2010-11-18 10:00:00,15.78,15.81,15.77,15.79,122000.0,12.7553,12.7796,12.7472,12.7634,122000.0
2010-11-18 10:05:00,15.79,15.84,15.79,15.84,48000.0,12.7634,12.8038,12.7634,12.8038,48000.0
2010-11-18 10:10:00,15.84,15.88,15.84,15.87,34400.0,12.8038,12.8362,12.8038,12.8281,34400.0
2010-11-18 10:15:00,15.87,15.88,15.86,15.88,17200.0,12.8281,12.8362,12.82,12.8362,17200.0
2010-11-18 10:20:00,15.87,15.87,15.85,15.85,14400.0,12.8281,12.8281,12.8119,12.8119,14400.0
2010-11-18 10:25:00,15.85,15.89,15.84,15.88,36000.0,12.8119,12.8442,12.8038,12.8362,36000.0
2010-11-18 10:30:00,15.88,15.88,15.86,15.86,16000.0,12.8362,12.8362,12.82,12.82,16000.0
2010-11-18 10:35:00,15.86,15.87,15.86,15.86,2800.0,12.82,12.8281,12.82,12.82,2800.0
2010-11-18 10:40:00,15.86,15.86,15.85,15.86,6000.0,12.82,12.82,12.8119,12.82,6000.0
2010-11-18 10:45:00,15.86,15.87,15.85,15.87,24000.0,12.82,12.8281,12.8119,12.8281,24000.0
2010-11-18 10:50:00,15.86,15.88,15.86,15.86,12800.0,12.82,12.8362,12.82,12.82,12800.0
2010-11-18 10:55:00,15.87,15.87,15.85,15.85,39200.0,12.8281,12.8281,12.8119,12.8119,39200.0
2010-11-18 11:00:00,15.85,15.87,15.85,15.87,30000.0,12.8119,12.8281,12.8119,12.8281,30000.0
2010-11-18 11:05:00,15.86,15.87,15.85,15.85,30400.0,12.82,12.8281,12.8119,12.8119,30400.0
2010-11-18 11:10:00,15.85,15.85,15.84,15.84,7200.0,12.8119,12.8119,12.8038,12.8038,7200.0
2010-11-18 11:15:00,15.84,15.84,15.84,15.84,15200.0,12.8038,12.8038,12.8038,12.8038,15200.0
2010-11-18 11:20:00,15.85,15.86,15.84,15.86,30800.0,12.8119,12.82,12.8038,12.82,30800.0
2010-11-18 11:25:00,15.86,15.86,15.86,15.86,22400.0,12.82,12.82,12.82,12.82,22400.0
2010-11-18 11:30:00,15.87,15.87,15.87,15.87,8000.0,12.8281,12.8281,12.8281,12.8281,8000.0
2010-11-18 11:35:00,15.87,15.87,15.87,15.87,10000.0,12.8281,12.8281,12.8281,12.8281,10000.0
2010-11-18 11:40:00,15.87,15.87,15.87,15.87,7200.0,12.8281,12.8281,12.8281,12.8281,7200.0
2010-11-18 11:45:00,15.86,15.86,15.86,15.86,10000.0,12.82,12.82,12.82,12.82,10000.0
2010-11-18 11:50:00,15.86,15.86,15.86,15.86,10400.0,12.82,12.82,12.82,12.82,10400.0
2010-11-18 11:55:00,15.86,15.87,15.86,15.86,10000.0,12.82,12.8281,12.82,12.82,10000.0
2010-11-18 12:00:00,15.86,15.88,15.86,15.87,14400.0,12.82,12.8362,12.82,12.8281,14400.0
2010-11-18 12:05:00,15.88,15.89,15.87,15.89,20400.0,12.8362,12.8442,12.8281,12.8442,20400.0
2010-11-18 12:10:00,15.9,15.91,15.89,15.89,20400.0,12.8523,12.8604,12.8442,12.8442,20400.0
2010-11-18 12:15:00,15.9,15.9,15.88,15.88,20800.0,12.8523,12.8523,12.8362,12.8362,20800.0
2010-11-18 12:20:00,15.89,15.89,15.89,15.89,2800.0,12.8442,12.8442,12.8442,12.8442,2800.0
2010-11-18 12:25:00,15.89,15.9,15.89,15.89,12000.0,12.8442,12.8523,12.8442,12.8442,12000.0
2010-11-18 12:30:00,15.89,15.89,15.88,15.88,6000.0,12.8442,12.8442,12.8362,12.8362,6000.0
2010-11-18 12:35:00,15.88,15.89,15.88,15.89,3200.0,12.8362,12.8442,12.8362,12.8442,3200.0
2010-11-18 12:40:00,15.89,15.89,15.88,15.88,8400.0,12.8442,12.8442,12.8362,12.8362,8400.0
2010-11-18 12:45:00,15.88,15.88,15.88,15.88,1600.0,12.8362,12.8362,12.8362,12.8362,1600.0
2010-11-18 12:50:00,15.88,15.88,15.88,15.88,10400.0,12.8362,12.8362,12.8362,12.8362,10400.0
2010-11-18 12:55:00,15.88,15.89,15.88,15.88,5600.0,12.8362,12.8442,12.8362,12.8362,5600.0
2010-11-18 13:00:00,15.88,15.88,15.88,15.88,5200.0,12.8362,12.8362,12.8362,12.8362,5200.0
2010-11-18 13:05:00,15.88,15.88,15.88,15.88,2400.0,12.8362,12.8362,12.8362,12.8362,2400.0
2010-11-18 13:10:00,15.88,15.88,15.88,15.88,18800.0,12.8362,12.8362,12.8362,12.8362,18800.0
2010-11-18 13:15:00,15.88,15.89,15.88,15.88,8800.0,12.8362,12.8442,12.8362,12.8362,8800.0
2010-11-18 13:20:00,15.88,15.88,15.88,15.88,11600.0,12.8362,12.8362,12.8362,12.8362,11600.0
2010-11-18 13:25:00,15.88,15.88,15.87,15.88,13200.0,12.8362,12.8362,12.8281,12.8362,13200.0
2010-11-18 13:30:00,15.88,15.88,15.87,15.87,23600.0,12.8362,12.8362,12.8281,12.8281,23600.0
2010-11-18 13:35:00,15.86,15.87,15.86,15.87,24000.0,12.82,12.8281,12.82,12.8281,24000.0
2010-11-18 13:40:00,15.87,15.88,15.86,15.87,84400.0,12.8281,12.8362,12.82,12.8281,84400.0
2010-11-18 13:45:00,15.87,15.87,15.86,15.87,14800.0,12.8281,12.8281,12.82,12.8281,14800.0
2010-11-18 13:50:00,15.87,15.88,15.87,15.87,46400.0,12.8281,12.8362,12.8281,12.8281,46400.0
2010-11-18 13:55:00,15.87,15.87,15.86,15.86,27200.0,12.8281,12.8281,12.82,12.82,27200.0
2010-11-18 14:00:00,15.86,15.87,15.86,15.87,34000.0,12.82,12.8281,12.82,12.8281,34000.0
2010-11-18 14:05:00,15.88,15.88,15.86,15.87,66000.0,12.8362,12.8362,12.82,12.8281,66000.0
2010-11-18 14:10:00,15.87,15.87,15.85,15.86,54400.0,12.8281,12.8281,12.8119,12.82,54400.0
2010-11-18 14:15:00,15.86,15.86,15.86,15.86,5200.0,12.82,12.82,12.82,12.82,5200.0
2010-11-18 14:20:00,15.86,15.86,15.84,15.84,60800.0,12.82,12.82,12.8038,12.8038,60800.0
2010-11-18 14:25:00,15.84,15.84,15.84,15.84,46400.0,12.8038,12.8038,12.8038,12.8038,46400.0
2010-11-18 14:30:00,15.84,15.85,15.84,15.84,10400.0,12.8038,12.8119,12.8038,12.8038,10400.0
2010-11-18 14:35:00,15.85,15.85,15.84,15.85,10000.0,12.8119,12.8119,12.8038,12.8119,10000.0
2010-11-18 14:40:00,15.84,15.84,15.84,15.84,10800.0,12.8038,12.8038,12.8038,12.8038,10800.0
2010-11-18 14:45:00,15.85,15.86,15.84,15.86,25600.0,12.8119,12.82,12.8038,12.82,25600.0
2010-11-18 14:50:00,15.86,15.87,15.86,15.86,17600.0,12.82,12.8281,12.82,12.82,17600.0
2010-11-18 14:55:00,15.86,15.87,15.86,15.87,24000.0,12.82,12.8281,12.82,12.8281,24000.0
2010-11-18 15:00:00,15.87,15.88,15.87,15.88,24000.0,12.8281,12.8362,12.8281,12.8362,24000.0
2010-11-18 15:05:00,15.88,15.89,15.88,15.88,26000.0,12.8362,12.8442,12.8362,12.8362,26000.0
2010-11-18 15:10:00,15.88,15.88,15.87,15.88,6400.0,12.8362,12.8362,12.8281,12.8362,6400.0
2010-11-18 15:15:00,15.88,15.88,15.87,15.87,14400.0,12.8362,12.8362,12.8281,12.8281,14400.0
2010-11-18 15:20:00,15.86,15.86,15.84,15.84,24400.0,12.82,12.82,12.8038,12.8038,24400.0
2010-11-18 15:25:00,15.84,15.85,15.84,15.84,22400.0,12.8038,12.8119,12.8038,12.8038,22400.0
2010-11-18 15:30:00,15.84,15.84,15.81,15.81,32000.0,12.8038,12.8038,12.7796,12.7796,32000.0
2010-11-18 15:35:00,15.81,15.81,15.77,15.79,63200.0,12.7796,12.7796,12.7472,12.7634,63200.0
2010-11-18 15:40:00,15.79,15.8,15.78,15.8,57600.0,12.7634,12.7715,12.7553,12.7715,57600.0
2010-11-18 15:45:00,15.8,15.81,15.79,15.81,65200.0,12.7715,12.7796,12.7634,12.7796,65200.0
2010-11-18 15:50:00,15.8,15.81,15.8,15.8,89600.0,12.7715,12.7796,12.7715,12.7715,89600.0
2010-11-18 15:55:00,15.8,15.82,15.8,15.82,152800.0,12.7715,12.7877,12.7715,12.7877,152800.0
2010-11-19 09:30:00,15.78,15.79,15.76,15.78,114000.0,12.7553,12.7634,12.7392,12.7553,114000.0
2010-11-19 09:35:00,15.78,15.79,15.76,15.76,40400.0,12.7553,12.7634,12.7392,12.7392,40400.0
2010-11-19 09:40:00,15.76,15.77,15.73,15.74,19200.0,12.7392,12.7472,12.7149,12.723,19200.0
2010-11-19 09:45:00,15.73,15.74,15.71,15.71,46800.0,12.7149,12.723,12.6987,12.6987,46800.0
2010-11-19 09:50:00,15.71,15.72,15.69,15.7,22800.0,12.6987,12.7068,12.6826,12.6907,22800.0
2010-11-19 09:55:00,15.71,15.74,15.71,15.74,22000.0,12.6987,12.723,12.6987,12.723,22000.0
2010-11-19 10:00:00,15.72,15.75,15.72,15.75,18800.0,12.7068,12.7311,12.7068,12.7311,18800.0
2010-11-19 10:05:00,15.75,15.75,15.72,15.74,33600.0,12.7311,12.7311,12.7068,12.723,33600.0
2010-11-19 10:10:00,15.74,15.78,15.73,15.77,46800.0,12.723,12.7553,12.7149,12.7472,46800.0
2010-11-19 10:15:00,15.77,15.77,15.74,15.76,54400.0,12.7472,12.7472,12.723,12.7392,54400.0
2010-11-19 10:20:00,15.76,15.76,15.73,15.73,28800.0,12.7392,12.7392,12.7149,12.7149,28800.0
2010-11-19 10:25:00,15.73,15.75,15.73,15.74,16800.0,12.7149,12.7311,12.7149,12.723,16800.0
2010-11-19 10:30:00,15.73,15.76,15.72,15.75,38400.0,12.7149,12.7392,12.7068,12.7311,38400.0
2010-11-19 10:35:00,15.75,15.77,15.75,15.76,45200.0,12.7311,12.7472,12.7311,12.7392,45200.0
2010-11-19 10:40:00,15.76,15.8,15.76,15.8,59600.0,12.7392,12.7715,12.7392,12.7715,59600.0
2010-11-19 10:45:00,15.8,15.81,15.8,15.81,41200.0,12.7715,12.7796,12.7715,12.7796,41200.0
2010-11-19 10:50:00,15.81,15.81,15.78,15.78,36800.0,12.7796,12.7796,12.7553,12.7553,36800.0
2010-11-19 10:55:00,15.79,15.8,15.78,15.78,64800.0,12.7634,12.7715,12.7553,12.7553,64800.0
2010-11-19 11:00:00,15.78,15.81,15.78,15.8,35600.0,12.7553,12.7796,12.7553,12.7715,35600.0
2010-11-19 11:05:00,15.81,15.81,15.8,15.81,20800.0,12.7796,12.7796,12.7715,12.7796,20800.0
2010-11-19 11:10:00,15.81,15.81,15.79,15.79,22800.0,12.7796,12.7796,12.7634,12.7634,22800.0
2010-11-19 11:15:00,15.78,15.8,15.78,15.79,11600.0,12.7553,12.7715,12.7553,12.7634,11600.0
2010-11-19 11:20:00,15.79,15.8,15.79,15.79,10000.0,12.7634,12.7715,12.7634,12.7634,10000.0
2010-11-19 11:25:00,15.79,15.81,15.79,15.81,11200.0,12.7634,12.7796,12.7634,12.7796,11200.0
2010-11-19 11:30:00,15.81,15.83,15.81,15.83,14400.0,12.7796,12.7957,12.7796,12.7957,14400.0
2010-11-19 11:35:00,15.82,15.84,15.82,15.82,25600.0,12.7877,12.8038,12.7877,12.7877,25600.0
2010-11-19 11:40:00,15.82,15.84,15.82,15.84,6000.0,12.7877,12.8038,12.7877,12.8038,6000.0
2010-11-19 11:45:00,15.83,15.84,15.83,15.83,1200.0,12.7957,12.8038,12.7957,12.7957,1200.0
2010-11-19 11:50:00,15.84,15.84,15.84,15.84,2400.0,12.8038,12.8038,12.8038,12.8038,2400.0
2010-11-19 11:55:00,15.84,15.84,15.82,15.82,11200.0,12.8038,12.8038,12.7877,12.7877,11200.0
2010-11-19 12:00:00,15.82,15.82,15.82,15.82,6800.0,12.7877,12.7877,12.7877,12.7877,6800.0
2010-11-19 12:05:00,15.82,15.82,15.81,15.82,6000.0,12.7877,12.7877,12.7796,12.7877,6000.0
2010-11-19 12:10:00,15.81,15.81,15.81,15.81,6000.0,12.7796,12.7796,12.7796,12.7796,6000.0
2010-11-19 12:15:00,15.81,15.81,15.8,15.81,6800.0,12.7796,12.7796,12.7715,12.7796,6800.0
2010-11-19 12:20:00,15.81,15.81,15.81,15.81,0.0,12.7796,12.7796,12.7796,12.7796,0.0
2010-11-19 12:25:00,15.81,15.81,15.81,15.81,5200.0,12.7796,12.7796,12.7796,12.7796,5200.0
2010-11-19 12:30:00,15.81,15.81,15.81,15.81,3200.0,12.7796,12.7796,12.7796,12.7796,3200.0
2010-11-19 12:35:00,15.81,15.82,15.81,15.82,7200.0,12.7796,12.7877,12.7796,12.7877,7200.0
2010-11-19 12:40:00,15.82,15.84,15.82,15.84,23600.0,12.7877,12.8038,12.7877,12.8038,23600.0
2010-11-19 12:45:00,15.84,15.84,15.84,15.84,1200.0,12.8038,12.8038,12.8038,12.8038,1200.0
2010-11-19 12:50:00,15.84,15.84,15.84,15.84,5200.0,12.8038,12.8038,12.8038,12.8038,5200.0
2010-11-19 12:55:00,15.84,15.86,15.84,15.85,8400.0,12.8038,12.82,12.8038,12.8119,8400.0
2010-11-19 13:00:00,15.86,15.87,15.85,15.87,13200.0,12.82,12.8281,12.8119,12.8281,13200.0
2010-11-19 13:05:00,15.87,15.87,15.86,15.87,5600.0,12.8281,12.8281,12.82,12.8281,5600.0
2010-11-19 13:10:00,15.87,15.87,15.86,15.86,3200.0,12.8281,12.8281,12.82,12.82,3200.0
2010-11-19 13:15:00,15.86,15.86,15.86,15.86,4800.0,12.82,12.82,12.82,12.82,4800.0
2010-11-19 13:20:00,15.85,15.85,15.84,15.85,5600.0,12.8119,12.8119,12.8038,12.8119,5600.0
2010-11-19 13:25:00,15.85,15.86,15.85,15.85,5200.0,12.8119,12.82,12.8119,12.8119,5200.0
2010-11-19 13:30:00,15.85,15.86,15.85,15.86,5600.0,12.8119,12.82,12.8119,12.82,5600.0
2010-11-19 13:35:00,15.86,15.87,15.86,15.86,16400.0,12.82,12.8281,12.82,12.82,16400.0
2010-11-19 13:40:00,15.86,15.86,15.85,15.86,6400.0,12.82,12.82,12.8119,12.82,6400.0
2010-11-19 13:45:00,15.86,15.87,15.86,15.86,2400.0,12.82,12.8281,12.82,12.82,2400.0
2010-11-19 13:50:00,15.87,15.87,15.86,15.86,3200.0,12.8281,12.8281,12.82,12.82,3200.0
2010-11-19 13:55:00,15.86,15.87,15.86,15.87,16800.0,12.82,12.8281,12.82,12.8281,16800.0
2010-11-19 14:00:00,15.87,15.88,15.87,15.88,26800.0,12.8281,12.8362,12.8281,12.8362,26800.0
2010-11-19 14:05:00,15.88,15.9,15.88,15.9,28000.0,12.8362,12.8523,12.8362,12.8523,28000.0
2010-11-19 14:10:00,15.89,15.9,15.88,15.89,11200.0,12.8442,12.8523,12.8362,12.8442,11200.0
2010-11-19 14:15:00,15.89,15.89,15.87,15.88,25200.0,12.8442,12.8442,12.8281,12.8362,25200.0
2010-11-19 14:20:00,15.87,15.88,15.87,15.87,11600.0,12.8281,12.8362,12.8281,12.8281,11600.0
2010-11-19 14:25:00,15.88,15.88,15.87,15.88,10800.0,12.8362,12.8362,12.8281,12.8362,10800.0
2010-11-19 14:30:00,15.88,15.88,15.88,15.88,10000.0,12.8362,12.8362,12.8362,12.8362,10000.0
2010-11-19 14:35:00,15.88,15.88,15.88,15.88,4400.0,12.8362,12.8362,12.8362,12.8362,4400.0
2010-11-19 14:40:00,15.88,15.88,15.88,15.88,10000.0,12.8362,12.8362,12.8362,12.8362,10000.0
2010-11-19 14:45:00,15.88,15.89,15.88,15.89,14800.0,12.8362,12.8442,12.8362,12.8442,14800.0
2010-11-19 14:50:00,15.89,15.89,15.88,15.88,17200.0,12.8442,12.8442,12.8362,12.8362,17200.0
2010-11-19 14:55:00,15.88,15.88,15.86,15.86,34000.0,12.8362,12.8362,12.82,12.82,34000.0
2010-11-19 15:00:00,15.86,15.87,15.86,15.87,21600.0,12.82,12.8281,12.82,12.8281,21600.0
2010-11-19 15:05:00,15.87,15.88,15.86,15.86,14400.0,12.8281,12.8362,12.82,12.82,14400.0
2010-11-19 15:10:00,15.87,15.87,15.85,15.85,25600.0,12.8281,12.8281,12.8119,12.8119,25600.0
2010-11-19 15:15:00,15.85,15.86,15.85,15.86,31200.0,12.8119,12.82,12.8119,12.82,31200.0
2010-11-19 15:20:00,15.86,15.88,15.86,15.87,18800.0,12.82,12.8362,12.82,12.8281,18800.0
2010-11-19 15:25:00,15.87,15.88,15.85,15.86,35200.0,12.8281,12.8362,12.8119,12.82,35200.0
2010-11-19 15:30:00,15.86,15.86,15.84,15.84,23200.0,12.82,12.82,12.8038,12.8038,23200.0
2010-11-19 15:35:00,15.85,15.86,15.85,15.85,44800.0,12.8119,12.82,12.8119,12.8119,44800.0
2010-11-19 15:40:00,15.85,15.88,15.85,15.86,44800.0,12.8119,12.8362,12.8119,12.82,44800.0
2010-11-19 15:45:00,15.86,15.89,15.86,15.89,50400.0,12.82,12.8442,12.82,12.8442,50400.0
2010-11-19 15:50:00,15.89,15.9,15.88,15.88,61200.0,12.8442,12.8523,12.8362,12.8362,61200.0
2010-11-19 15:55:00,15.88,15.9,15.86,15.86,264800.0,12.8362,12.8523,12.82,12.82,264800.0
2010-11-22 09:30:00,15.81,15.83,15.79,15.81,138400.0,12.7796,12.7957,12.7634,12.7796,138400.0
2010-11-22 09:35:00,15.81,15.83,15.8,15.82,50000.0,12.7796,12.7957,12.7715,12.7877,50000.0
2010-11-22 09:40:00,15.83,15.85,15.83,15.84,27200.0,12.7957,12.8119,12.7957,12.8038,27200.0
2010-11-22 09:45:00,15.83,15.86,15.83,15.86,46400.0,12.7957,12.82,12.7957,12.82,46400.0
2010-11-22 09:50:00,15.86,15.88,15.86,15.88,10000.0,12.82,12.8362,12.82,12.8362,10000.0
2010-11-22 09:55:00,15.89,15.93,15.89,15.91,38800.0,12.8442,12.8766,12.8442,12.8604,38800.0
2010-11-22 10:00:00,15.92,15.93,15.9,15.91,16400.0,12.8685,12.8766,12.8523,12.8604,16400.0
2010-11-22 10:05:00,15.9,15.92,15.9,15.9,7200.0,12.8523,12.8685,12.8523,12.8523,7200.0
2010-11-22 10:10:00,15.9,15.92,15.9,15.92,39200.0,12.8523,12.8685,12.8523,12.8685,39200.0
2010-11-22 10:15:00,15.92,15.94,15.92,15.92,22000.0,12.8685,12.8847,12.8685,12.8685,22000.0
2010-11-22 10:20:00,15.91,15.91,15.88,15.88,26000.0,12.8604,12.8604,12.8362,12.8362,26000.0
2010-11-22 10:25:00,15.88,15.89,15.86,15.86,9600.0,12.8362,12.8442,12.82,12.82,9600.0
2010-11-22 10:30:00,15.86,15.86,15.8,15.81,38000.0,12.82,12.82,12.7715,12.7796,38000.0
2010-11-22 10:35:00,15.81,15.83,15.8,15.83,36000.0,12.7796,12.7957,12.7715,12.7957,36000.0
2010-11-22 10:40:00,15.82,15.84,15.81,15.84,14000.0,12.7877,12.8038,12.7796,12.8038,14000.0
2010-11-22 10:45:00,15.83,15.84,15.81,15.82,28400.0,12.7957,12.8038,12.7796,12.7877,28400.0
2010-11-22 10:50:00,15.83,15.86,15.83,15.86,8800.0,12.7957,12.82,12.7957,12.82,8800.0
2010-11-22 10:55:00,15.86,15.86,15.83,15.83,14800.0,12.82,12.82,12.7957,12.7957,14800.0
2010-11-22 11:00:00,15.83,15.84,15.81,15.81,35600.0,12.7957,12.8038,12.7796,12.7796,35600.0
2010-11-22 11:05:00,15.81,15.83,15.81,15.83,42400.0,12.7796,12.7957,12.7796,12.7957,42400.0
2010-11-22 11:10:00,15.82,15.84,15.81,15.84,16000.0,12.7877,12.8038,12.7796,12.8038,16000.0
2010-11-22 11:15:00,15.83,15.85,15.83,15.85,12800.0,12.7957,12.8119,12.7957,12.8119,12800.0
2010-11-22 11:20:00,15.85,15.85,15.83,15.84,12400.0,12.8119,12.8119,12.7957,12.8038,12400.0
2010-11-22 11:25:00,15.84,15.84,15.83,15.84,6000.0,12.8038,12.8038,12.7957,12.8038,6000.0
2010-11-22 11:30:00,15.84,15.84,15.83,15.83,9200.0,12.8038,12.8038,12.7957,12.7957,9200.0
2010-11-22 11:35:00,15.84,15.85,15.83,15.85,23600.0,12.8038,12.8119,12.7957,12.8119,23600.0
2010-11-22 11:40:00,15.85,15.85,15.84,15.84,7600.0,12.8119,12.8119,12.8038,12.8038,7600.0
2010-11-22 11:45:00,15.84,15.85,15.83,15.85,146800.0,12.8038,12.8119,12.7957,12.8119,146800.0
2010-11-22 11:50:00,15.85,15.85,15.83,15.85,23200.0,12.8119,12.8119,12.7957,12.8119,23200.0
2010-11-22 11:55:00,15.85,15.85,15.84,15.84,17200.0,12.8119,12.8119,12.8038,12.8038,17200.0
2010-11-22 12:00:00,15.84,15.84,15.83,15.83,20000.0,12.8038,12.8038,12.7957,12.7957,20000.0
2010-11-22 12:05:00,15.83,15.84,15.83,15.83,7600.0,12.7957,12.8038,12.7957,12.7957,7600.0
2010-11-22 12:10:00,15.83,15.83,15.82,15.83,14400.0,12.7957,12.7957,12.7877,12.7957,14400.0
2010-11-22 12:15:00,15.83,15.84,15.83,15.83,22400.0,12.7957,12.8038,12.7957,12.7957,22400.0
2010-11-22 12:20:00,15.84,15.84,15.82,15.82,11600.0,12.8038,12.8038,12.7877,12.7877,11600.0
2010-11-22 12:25:00,15.82,15.83,15.77,15.77,34800.0,12.7877,12.7957,12.7472,12.7472,34800.0
2010-11-22 12:30:00,15.77,15.77,15.74,15.76,52400.0,12.7472,12.7472,12.723,12.7392,52400.0
2010-11-22 12:35:00,15.76,15.77,15.75,15.76,29600.0,12.7392,12.7472,12.7311,12.7392,29600.0
2010-11-22 12:40:00,15.76,15.77,15.75,15.76,25600.0,12.7392,12.7472,12.7311,12.7392,25600.0
2010-11-22 12:45:00,15.75,15.75,15.72,15.73,20400.0,12.7311,12.7311,12.7068,12.7149,20400.0
2010-11-22 12:50:00,15.73,15.75,15.72,15.74,25600.0,12.7149,12.7311,12.7068,12.723,25600.0
2010-11-22 12:55:00,15.74,15.76,15.74,15.76,10800.0,12.723,12.7392,12.723,12.7392,10800.0
2010-11-22 13:00:00,15.76,15.76,15.73,15.74,20400.0,12.7392,12.7392,12.7149,12.723,20400.0
2010-11-22 13:05:00,15.75,15.75,15.73,15.74,9600.0,12.7311,12.7311,12.7149,12.723,9600.0
2010-11-22 13:10:00,15.74,15.76,15.74,15.76,19600.0,12.723,12.7392,12.723,12.7392,19600.0
2010-11-22 13:15:00,15.76,15.77,15.76,15.76,12400.0,12.7392,12.7472,12.7392,12.7392,12400.0
2010-11-22 13:20:00,15.75,15.76,15.74,15.75,14800.0,12.7311,12.7392,12.723,12.7311,14800.0
2010-11-22 13:25:00,15.76,15.77,15.76,15.76,6000.0,12.7392,12.7472,12.7392,12.7392,6000.0
2010-11-22 13:30:00,15.77,15.8,15.76,15.8,17200.0,12.7472,12.7715,12.7392,12.7715,17200.0
2010-11-22 13:35:00,15.8,15.81,15.8,15.8,14800.0,12.7715,12.7796,12.7715,12.7715,14800.0
2010-11-22 13:40:00,15.81,15.83,15.81,15.81,24800.0,12.7796,12.7957,12.7796,12.7796,24800.0
2010-11-22 13:45:00,15.82,15.83,15.82,15.83,10000.0,12.7877,12.7957,12.7877,12.7957,10000.0
2010-11-22 13:50:00,15.84,15.87,15.84,15.86,50800.0,12.8038,12.8281,12.8038,12.82,50800.0
2010-11-22 13:55:00,15.86,15.86,15.85,15.86,23200.0,12.82,12.82,12.8119,12.82,23200.0
2010-11-22 14:00:00,15.86,15.88,15.85,15.87,30800.0,12.82,12.8362,12.8119,12.8281,30800.0
2010-11-22 14:05:00,15.87,15.87,15.85,15.86,15200.0,12.8281,12.8281,12.8119,12.82,15200.0
2010-11-22 14:10:00,15.86,15.88,15.86,15.88,9200.0,12.82,12.8362,12.82,12.8362,9200.0
2010-11-22 14:15:00,15.88,15.89,15.88,15.88,32000.0,12.8362,12.8442,12.8362,12.8362,32000.0
2010-11-22 14:20:00,15.88,15.89,15.88,15.89,26400.0,12.8362,12.8442,12.8362,12.8442,26400.0
2010-11-22 14:25:00,15.89,15.89,15.86,15.86,18000.0,12.8442,12.8442,12.82,12.82,18000.0
2010-11-22 14:30:00,15.86,15.87,15.86,15.86,21200.0,12.82,12.8281,12.82,12.82,21200.0
2010-11-22 14:35:00,15.86,15.88,15.86,15.88,36400.0,12.82,12.8362,12.82,12.8362,36400.0
2010-11-22 14:40:00,15.89,15.89,15.87,15.88,14400.0,12.8442,12.8442,12.8281,12.8362,14400.0
2010-11-22 14:45:00,15.88,15.93,15.88,15.92,51200.0,12.8362,12.8766,12.8362,12.8685,51200.0
2010-11-22 14:50:00,15.92,15.93,15.92,15.92,8400.0,12.8685,12.8766,12.8685,12.8685,8400.0
2010-11-22 14:55:00,15.92,15.92,15.91,15.91,13200.0,12.8685,12.8685,12.8604,12.8604,13200.0
2010-11-22 15:00:00,15.92,15.93,15.91,15.92,8800.0,12.8685,12.8766,12.8604,12.8685,8800.0
2010-11-22 15:05:00,15.92,15.93,15.92,15.93,11200.0,12.8685,12.8766,12.8685,12.8766,11200.0
2010-11-22 15:10:00,15.93,15.93,15.91,15.92,43600.0,12.8766,12.8766,12.8604,12.8685,43600.0
2010-11-22 15:15:00,15.92,15.94,15.92,15.93,46800.0,12.8685,12.8847,12.8685,12.8766,46800.0
2010-11-22 15:20:00,15.93,15.94,15.93,15.93,38400.0,12.8766,12.8847,12.8766,12.8766,38400.0
2010-11-22 15:25:00,15.93,15.94,15.9,15.92,63200.0,12.8766,12.8847,12.8523,12.8685,63200.0
2010-11-22 15:30:00,15.93,15.93,15.91,15.92,64400.0,12.8766,12.8766,12.8604,12.8685,64400.0
2010-11-22 15:35:00,15.92,15.95,15.91,15.95,71200.0,12.8685,12.8927,12.8604,12.8927,71200.0
2010-11-22 15:40:00,15.94,15.99,15.94,15.99,81600.0,12.8847,12.9251,12.8847,12.9251,81600.0
2010-11-22 15:45:00,15.99,15.99,15.97,15.99,88400.0,12.9251,12.9251,12.9089,12.9251,88400.0
2010-11-22 15:50:00,15.99,15.99,15.96,15.96,103600.0,12.9251,12.9251,12.9008,12.9008,103600.0
2010-11-22 15:55:00,15.96,15.96,15.94,15.95,238800.0,12.9008,12.9008,12.8847,12.8927,238800.0
2010-11-23 09:30:00,15.77,15.77,15.71,15.72,177200.0,12.7472,12.7472,12.6987,12.7068,177200.0
2010-11-23 09:35:00,15.72,15.77,15.72,15.77,84000.0,12.7068,12.7472,12.7068,12.7472,84000.0
2010-11-23 09:40:00,15.77,15.81,15.75,15.8,86800.0,12.7472,12.7796,12.7311,12.7715,86800.0
2010-11-23 09:45:00,15.8,15.8,15.78,15.79,62400.0,12.7715,12.7715,12.7553,12.7634,62400.0
2010-11-23 09:50:00,15.78,15.78,15.74,15.74,90000.0,12.7553,12.7553,12.723,12.723,90000.0
2010-11-23 09:55:00,15.74,15.75,15.72,15.73,48800.0,12.723,12.7311,12.7068,12.7149,48800.0
2010-11-23 10:00:00,15.72,15.78,15.72,15.78,112800.0,12.7068,12.7553,12.7068,12.7553,112800.0
2010-11-23 10:05:00,15.77,15.77,15.76,15.76,8800.0,12.7472,12.7472,12.7392,12.7392,8800.0
2010-11-23 10:10:00,15.76,15.76,15.75,15.75,7200.0,12.7392,12.7392,12.7311,12.7311,7200.0
2010-11-23 10:15:00,15.76,15.8,15.76,15.78,12400.0,12.7392,12.7715,12.7392,12.7553,12400.0
2010-11-23 10:20:00,15.79,15.79,15.76,15.78,21600.0,12.7634,12.7634,12.7392,12.7553,21600.0
2010-11-23 10:25:00,15.78,15.78,15.75,15.77,20400.0,12.7553,12.7553,12.7311,12.7472,20400.0
2010-11-23 10:30:00,15.78,15.79,15.78,15.79,8800.0,12.7553,12.7634,12.7553,12.7634,8800.0
2010-11-23 10:35:00,15.8,15.81,15.8,15.81,23600.0,12.7715,12.7796,12.7715,12.7796,23600.0
2010-11-23 10:40:00,15.81,15.84,15.81,15.83,15600.0,12.7796,12.8038,12.7796,12.7957,15600.0
2010-11-23 10:45:00,15.84,15.84,15.81,15.82,17200.0,12.8038,12.8038,12.7796,12.7877,17200.0
2010-11-23 10:50:00,15.82,15.83,15.81,15.82,20400.0,12.7877,12.7957,12.7796,12.7877,20400.0
2010-11-23 10:55:00,15.8,15.83,15.8,15.82,15600.0,12.7715,12.7957,12.7715,12.7877,15600.0
2010-11-23 11:00:00,15.82,15.83,15.8,15.8,27600.0,12.7877,12.7957,12.7715,12.7715,27600.0
2010-11-23 11:05:00,15.8,15.8,15.78,15.79,12400.0,12.7715,12.7715,12.7553,12.7634,12400.0
2010-11-23 11:10:00,15.8,15.8,15.77,15.78,46400.0,12.7715,12.7715,12.7472,12.7553,46400.0
2010-11-23 11:15:00,15.77,15.79,15.77,15.77,21600.0,12.7472,12.7634,12.7472,12.7472,21600.0
2010-11-23 11:20:00,15.78,15.78,15.76,15.77,16400.0,12.7553,12.7553,12.7392,12.7472,16400.0
2010-11-23 11:25:00,15.76,15.77,15.71,15.71,334800.0,12.7392,12.7472,12.6987,12.6987,334800.0
2010-11-23 11:30:00,15.71,15.72,15.69,15.71,110400.0,12.6987,12.7068,12.6826,12.6987,110400.0
2010-11-23 11:35:00,15.7,15.72,15.69,15.72,42800.0,12.6907,12.7068,12.6826,12.7068,42800.0
2010-11-23 11:40:00,15.73,15.73,15.72,15.72,8800.0,12.7149,12.7149,12.7068,12.7068,8800.0
2010-11-23 11:45:00,15.74,15.74,15.72,15.73,36400.0,12.723,12.723,12.7068,12.7149,36400.0
2010-11-23 11:50:00,15.73,15.73,15.71,15.72,30400.0,12.7149,12.7149,12.6987,12.7068,30400.0
2010-11-23 11:55:00,15.72,15.74,15.72,15.72,20000.0,12.7068,12.723,12.7068,12.7068,20000.0
2010-11-23 12:00:00,15.72,15.72,15.72,15.72,24800.0,12.7068,12.7068,12.7068,12.7068,24800.0
2010-11-23 12:05:00,15.71,15.74,15.71,15.74,32000.0,12.6987,12.723,12.6987,12.723,32000.0
2010-11-23 12:10:00,15.74,15.74,15.72,15.72,11600.0,12.723,12.723,12.7068,12.7068,11600.0
2010-11-23 12:15:00,15.73,15.73,15.71,15.72,6400.0,12.7149,12.7149,12.6987,12.7068,6400.0
2010-11-23 12:20:00,15.72,15.73,15.71,15.72,10800.0,12.7068,12.7149,12.6987,12.7068,10800.0
2010-11-23 12:25:00,15.72,15.73,15.72,15.73,20400.0,12.7068,12.7149,12.7068,12.7149,20400.0
2010-11-23 12:30:00,15.73,15.74,15.72,15.72,49600.0,12.7149,12.723,12.7068,12.7068,49600.0
2010-11-23 12:35:00,15.72,15.73,15.72,15.73,39200.0,12.7068,12.7149,12.7068,12.7149,39200.0
2010-11-23 12:40:00,15.73,15.77,15.73,15.77,40000.0,12.7149,12.7472,12.7149,12.7472,40000.0
2010-11-23 12:45:00,15.76,15.79,15.76,15.78,8000.0,12.7392,12.7634,12.7392,12.7553,8000.0
2010-11-23 12:50:00,15.78,15.83,15.78,15.83,24400.0,12.7553,12.7957,12.7553,12.7957,24400.0
2010-11-23 12:55:00,15.83,15.83,15.81,15.81,14400.0,12.7957,12.7957,12.7796,12.7796,14400.0
2010-11-23 13:00:00,15.82,15.82,15.81,15.81,11200.0,12.7877,12.7877,12.7796,12.7796,11200.0
2010-11-23 13:05:00,15.81,15.82,15.81,15.81,19200.0,12.7796,12.7877,12.7796,12.7796,19200.0
2010-11-23 13:10:00,15.81,15.82,15.81,15.81,14400.0,12.7796,12.7877,12.7796,12.7796,14400.0
2010-11-23 13:15:00,15.8,15.81,15.8,15.8,15600.0,12.7715,12.7796,12.7715,12.7715,15600.0
2010-11-23 13:20:00,15.8,15.8,15.8,15.8,8800.0,12.7715,12.7715,12.7715,12.7715,8800.0
2010-11-23 13:25:00,15.8,15.83,15.8,15.83,34000.0,12.7715,12.7957,12.7715,12.7957,34000.0
2010-11-23 13:30:00,15.84,15.84,15.83,15.84,18400.0,12.8038,12.8038,12.7957,12.8038,18400.0
2010-11-23 13:35:00,15.84,15.84,15.82,15.83,10400.0,12.8038,12.8038,12.7877,12.7957,10400.0
2010-11-23 13:40:00,15.83,15.83,15.82,15.82,12400.0,12.7957,12.7957,12.7877,12.7877,12400.0
2010-11-23 13:45:00,15.83,15.83,15.81,15.81,10800.0,12.7957,12.7957,12.7796,12.7796,10800.0
2010-11-23 13:50:00,15.81,15.81,15.8,15.81,22000.0,12.7796,12.7796,12.7715,12.7796,22000.0
2010-11-23 13:55:00,15.81,15.81,15.8,15.8,51200.0,12.7796,12.7796,12.7715,12.7715,51200.0
2010-11-23 14:00:00,15.8,15.83,15.78,15.81,42800.0,12.7715,12.7957,12.7553,12.7796,42800.0
2010-11-23 14:05:00,15.79,15.81,15.79,15.8,13600.0,12.7634,12.7796,12.7634,12.7715,13600.0
2010-11-23 14:10:00,15.8,15.81,15.79,15.81,22400.0,12.7715,12.7796,12.7634,12.7796,22400.0
2010-11-23 14:15:00,15.8,15.8,15.77,15.77,44000.0,12.7715,12.7715,12.7472,12.7472,44000.0
2010-11-23 14:20:00,15.77,15.77,15.75,15.76,47200.0,12.7472,12.7472,12.7311,12.7392,47200.0
2010-11-23 14:25:00,15.76,15.78,15.75,15.78,22800.0,12.7392,12.7553,12.7311,12.7553,22800.0
2010-11-23 14:30:00,15.77,15.77,15.76,15.77,12400.0,12.7472,12.7472,12.7392,12.7472,12400.0
2010-11-23 14:35:00,15.78,15.79,15.77,15.77,30800.0,12.7553,12.7634,12.7472,12.7472,30800.0
2010-11-23 14:40:00,15.76,15.79,15.76,15.79,20000.0,12.7392,12.7634,12.7392,12.7634,20000.0
2010-11-23 14:45:00,15.79,15.79,15.77,15.78,11200.0,12.7634,12.7634,12.7472,12.7553,11200.0
2010-11-23 14:50:00,15.78,15.8,15.78,15.8,28800.0,12.7553,12.7715,12.7553,12.7715,28800.0
2010-11-23 14:55:00,15.79,15.79,15.78,15.78,11600.0,12.7634,12.7634,12.7553,12.7553,11600.0
2010-11-23 15:00:00,15.78,15.8,15.78,15.78,38400.0,12.7553,12.7715,12.7553,12.7553,38400.0
2010-11-23 15:05:00,15.79,15.82,15.79,15.81,26000.0,12.7634,12.7877,12.7634,12.7796,26000.0
2010-11-23 15:10:00,15.8,15.8,15.78,15.8,59600.0,12.7715,12.7715,12.7553,12.7715,59600.0
2010-11-23 15:15:00,15.8,15.81,15.8,15.8,34400.0,12.7715,12.7796,12.7715,12.7715,34400.0
2010-11-23 15:20:00,15.8,15.8,15.79,15.8,26400.0,12.7715,12.7715,12.7634,12.7715,26400.0
2010-11-23 15:25:00,15.8,15.8,15.8,15.8,13600.0,12.7715,12.7715,12.7715,12.7715,13600.0
2010-11-23 15:30:00,15.81,15.82,15.81,15.81,26400.0,12.7796,12.7877,12.7796,12.7796,26400.0
2010-11-23 15:35:00,15.81,15.82,15.81,15.82,22000.0,12.7796,12.7877,12.7796,12.7877,22000.0
2010-11-23 15:40:00,15.81,15.83,15.81,15.83,54000.0,12.7796,12.7957,12.7796,12.7957,54000.0
2010-11-23 15:45:00,15.82,15.82,15.81,15.81,26400.0,12.7877,12.7877,12.7796,12.7796,26400.0
2010-11-23 15:50:00,15.81,15.82,15.81,15.81,73600.0,12.7796,12.7877,12.7796,12.7796,73600.0
2010-11-23 15:55:00,15.82,15.84,15.82,15.84,125200.0,12.7877,12.8038,12.7877,12.8038,125200.0
2010-11-24 09:30:00,15.99,16.07,15.97,16.05,156400.0,12.9251,12.9897,12.9089,12.9736,156400.0
2010-11-24 09:35:00,16.06,16.06,16.02,16.02,18400.0,12.9817,12.9817,12.9493,12.9493,18400.0
2010-11-24 09:40:00,16.02,16.03,16.01,16.01,14000.0,12.9493,12.9574,12.9412,12.9412,14000.0
2010-11-24 09:45:00,16.02,16.03,16.0,16.0,10000.0,12.9493,12.9574,12.9332,12.9332,10000.0
2010-11-24 09:50:00,16.0,16.04,16.0,16.04,5600.0,12.9332,12.9655,12.9332,12.9655,5600.0
2010-11-24 09:55:00,16.04,16.06,16.03,16.03,126800.0,12.9655,12.9817,12.9574,12.9574,126800.0
2010-11-24 10:00:00,16.02,16.03,15.99,15.99,46000.0,12.9493,12.9574,12.9251,12.9251,46000.0
2010-11-24 10:05:00,16.01,16.02,16.0,16.02,18800.0,12.9412,12.9493,12.9332,12.9493,18800.0
2010-11-24 10:10:00,16.03,16.03,16.0,16.01,16400.0,12.9574,12.9574,12.9332,12.9412,16400.0
2010-11-24 10:15:00,16.02,16.06,16.02,16.06,22800.0,12.9493,12.9817,12.9493,12.9817,22800.0
2010-11-24 10:20:00,16.06,16.08,16.06,16.07,18800.0,12.9817,12.9978,12.9817,12.9897,18800.0
2010-11-24 10:25:00,16.08,16.12,16.08,16.11,160800.0,12.9978,13.0302,12.9978,13.0221,160800.0
2010-11-24 10:30:00,16.11,16.11,16.1,16.1,119600.0,13.0221,13.0221,13.014,13.014,119600.0
2010-11-24 10:35:00,16.1,16.11,16.1,16.11,145200.0,13.014,13.0221,13.014,13.0221,145200.0
2010-11-24 10:40:00,16.11,16.11,16.11,16.11,150000.0,13.0221,13.0221,13.0221,13.0221,150000.0
2010-11-24 10:45:00,16.11,16.13,16.11,16.11,34800.0,13.0221,13.0382,13.0221,13.0221,34800.0
2010-11-24 10:50:00,16.11,16.11,16.1,16.11,12800.0,13.0221,13.0221,13.014,13.0221,12800.0
2010-11-24 10:55:00,16.11,16.13,16.11,16.13,97200.0,13.0221,13.0382,13.0221,13.0382,97200.0
2010-11-24 11:00:00,16.13,16.13,16.11,16.11,87200.0,13.0382,13.0382,13.0221,13.0221,87200.0
2010-11-24 11:05:00,16.12,16.13,16.11,16.11,134000.0,13.0302,13.0382,13.0221,13.0221,134000.0
2010-11-24 11:10:00,16.11,16.12,16.1,16.1,72400.0,13.0221,13.0302,13.014,13.014,72400.0
2010-11-24 11:15:00,16.11,16.11,16.09,16.09,60000.0,13.0221,13.0221,13.0059,13.0059,60000.0
2010-11-24 11:20:00,16.1,16.11,16.09,16.1,57200.0,13.014,13.0221,13.0059,13.014,57200.0
2010-11-24 11:25:00,16.1,16.11,16.1,16.11,70400.0,13.014,13.0221,13.014,13.0221,70400.0
2010-11-24 11:30:00,16.12,16.15,16.12,16.15,102000.0,13.0302,13.0544,13.0302,13.0544,102000.0
2010-11-24 11:35:00,16.14,16.16,16.14,16.16,77600.0,13.0463,13.0625,13.0463,13.0625,77600.0
2010-11-24 11:40:00,16.16,16.17,16.16,16.16,77200.0,13.0625,13.0706,13.0625,13.0625,77200.0
2010-11-24 11:45:00,16.16,16.17,16.14,16.14,84800.0,13.0625,13.0706,13.0463,13.0463,84800.0
2010-11-24 11:50:00,16.14,16.16,16.14,16.16,58400.0,13.0463,13.0625,13.0463,13.0625,58400.0
2010-11-24 11:55:00,16.15,16.17,16.15,16.16,70800.0,13.0544,13.0706,13.0544,13.0625,70800.0
2010-11-24 12:00:00,16.17,16.18,16.16,16.17,83600.0,13.0706,13.0787,13.0625,13.0706,83600.0
2010-11-24 12:05:00,16.18,16.18,16.17,16.18,79200.0,13.0787,13.0787,13.0706,13.0787,79200.0
2010-11-24 12:10:00,16.18,16.18,16.18,16.18,76000.0,13.0787,13.0787,13.0787,13.0787,76000.0
2010-11-24 12:15:00,16.18,16.18,16.17,16.18,63600.0,13.0787,13.0787,13.0706,13.0787,63600.0
2010-11-24 12:20:00,16.18,16.18,16.18,16.18,50800.0,13.0787,13.0787,13.0787,13.0787,50800.0
2010-11-24 12:25:00,16.18,16.18,16.17,16.17,52800.0,13.0787,13.0787,13.0706,13.0706,52800.0
2010-11-24 12:30:00,16.18,16.18,16.17,16.18,61200.0,13.0787,13.0787,13.0706,13.0787,61200.0
2010-11-24 12:35:00,16.18,16.18,16.17,16.18,43200.0,13.0787,13.0787,13.0706,13.0787,43200.0
2010-11-24 12:40:00,16.17,16.18,16.16,16.17,78800.0,13.0706,13.0787,13.0625,13.0706,78800.0
2010-11-24 12:45:00,16.17,16.17,16.16,16.16,65200.0,13.0706,13.0706,13.0625,13.0625,65200.0
2010-11-24 12:50:00,16.16,16.17,16.16,16.17,56000.0,13.0625,13.0706,13.0625,13.0706,56000.0
2010-11-24 12:55:00,16.17,16.17,16.17,16.17,64400.0,13.0706,13.0706,13.0706,13.0706,64400.0
2010-11-24 13:00:00,16.17,16.17,16.16,16.16,99600.0,13.0706,13.0706,13.0625,13.0625,99600.0
2010-11-24 13:05:00,16.16,16.17,16.16,16.16,46800.0,13.0625,13.0706,13.0625,13.0625,46800.0
2010-11-24 13:10:00,16.16,16.17,16.16,16.17,43200.0,13.0625,13.0706,13.0625,13.0706,43200.0
2010-11-24 13:15:00,16.17,16.18,16.17,16.17,52800.0,13.0706,13.0787,13.0706,13.0706,52800.0
2010-11-24 13:20:00,16.17,16.19,16.17,16.18,51200.0,13.0706,13.0867,13.0706,13.0787,51200.0
2010-11-24 13:25:00,16.18,16.18,16.17,16.17,83600.0,13.0787,13.0787,13.0706,13.0706,83600.0
2010-11-24 13:30:00,16.17,16.17,16.17,16.17,48000.0,13.0706,13.0706,13.0706,13.0706,48000.0
2010-11-24 13:35:00,16.17,16.18,16.17,16.17,62000.0,13.0706,13.0787,13.0706,13.0706,62000.0
2010-11-24 13:40:00,16.17,16.17,16.15,16.16,80000.0,13.0706,13.0706,13.0544,13.0625,80000.0
2010-11-24 13:45:00,16.16,16.16,16.16,16.16,47200.0,13.0625,13.0625,13.0625,13.0625,47200.0
2010-11-24 13:50:00,16.16,16.17,16.16,16.17,38400.0,13.0625,13.0706,13.0625,13.0706,38400.0
2010-11-24 13:55:00,16.17,16.17,16.16,16.16,41600.0,13.0706,13.0706,13.0625,13.0625,41600.0
2010-11-24 14:00:00,16.16,16.17,16.16,16.16,36400.0,13.0625,13.0706,13.0625,13.0625,36400.0
2010-11-24 14:05:00,16.16,16.16,16.16,16.16,47200.0,13.0625,13.0625,13.0625,13.0625,47200.0
2010-11-24 14:10:00,16.16,16.16,16.14,16.15,54400.0,13.0625,13.0625,13.0463,13.0544,54400.0
2010-11-24 14:15:00,16.15,16.15,16.14,16.14,37200.0,13.0544,13.0544,13.0463,13.0463,37200.0
2010-11-24 14:20:00,16.15,16.15,16.14,16.15,38800.0,13.0544,13.0544,13.0463,13.0544,38800.0
2010-11-24 14:25:00,16.15,16.16,16.15,16.16,30800.0,13.0544,13.0625,13.0544,13.0625,30800.0
2010-11-24 14:30:00,16.16,16.17,16.16,16.16,33200.0,13.0625,13.0706,13.0625,13.0625,33200.0
2010-11-24 14:35:00,16.17,16.17,16.16,16.16,69600.0,13.0706,13.0706,13.0625,13.0625,69600.0
2010-11-24 14:40:00,16.16,16.17,16.16,16.16,33600.0,13.0625,13.0706,13.0625,13.0625,33600.0
2010-11-24 14:45:00,16.16,16.17,16.16,16.17,53200.0,13.0625,13.0706,13.0625,13.0706,53200.0
2010-11-24 14:50:00,16.17,16.17,16.16,16.16,36400.0,13.0706,13.0706,13.0625,13.0625,36400.0
2010-11-24 14:55:00,16.16,16.17,16.16,16.16,41200.0,13.0625,13.0706,13.0625,13.0625,41200.0
2010-11-24 15:00:00,16.16,16.18,16.16,16.18,54400.0,13.0625,13.0787,13.0625,13.0787,54400.0
2010-11-24 15:05:00,16.18,16.18,16.17,16.18,58400.0,13.0787,13.0787,13.0706,13.0787,58400.0
2010-11-24 15:10:00,16.18,16.18,16.17,16.17,74000.0,13.0787,13.0787,13.0706,13.0706,74000.0
2010-11-24 15:15:00,16.17,16.18,16.17,16.17,109200.0,13.0706,13.0787,13.0706,13.0706,109200.0
2010-11-24 15:20:00,16.17,16.19,16.17,16.18,116800.0,13.0706,13.0867,13.0706,13.0787,116800.0
2010-11-24 15:25:00,16.18,16.19,16.18,16.18,110400.0,13.0787,13.0867,13.0787,13.0787,110400.0
2010-11-24 15:30:00,16.18,16.18,16.16,16.17,149200.0,13.0787,13.0787,13.0625,13.0706,149200.0
2010-11-24 15:35:00,16.17,16.17,16.17,16.17,179200.0,13.0706,13.0706,13.0706,13.0706,179200.0
2010-11-24 15:40:00,16.17,16.18,16.16,16.18,238000.0,13.0706,13.0787,13.0625,13.0787,238000.0
2010-11-24 15:45:00,16.17,16.17,16.15,16.15,119600.0,13.0706,13.0706,13.0544,13.0544,119600.0
2010-11-24 15:50:00,16.15,16.19,16.15,16.19,102800.0,13.0544,13.0867,13.0544,13.0867,102800.0
2010-11-24 15:55:00,16.18,16.21,16.18,16.21,605600.0,13.0787,13.1029,13.0787,13.1029,605600.0
2010-11-26 09:30:00,16.11,16.12,16.06,16.12,84400.0,13.0221,13.0302,12.9817,13.0302,84400.0
2010-11-26 09:35:00,16.12,16.14,16.1,16.11,54800.0,13.0302,13.0463,13.014,13.0221,54800.0
2010-11-26 09:40:00,16.11,16.15,16.1,16.13,33200.0,13.0221,13.0544,13.014,13.0382,33200.0
2010-11-26 09:45:00,16.13,16.15,16.12,16.15,16800.0,13.0382,13.0544,13.0302,13.0544,16800.0
2010-11-26 09:50:00,16.15,16.17,16.15,16.17,18800.0,13.0544,13.0706,13.0544,13.0706,18800.0
2010-11-26 09:55:00,16.17,16.17,16.15,16.17,16800.0,13.0706,13.0706,13.0544,13.0706,16800.0
2010-11-26 10:00:00,16.17,16.19,16.16,16.16,28400.0,13.0706,13.0867,13.0625,13.0625,28400.0
2010-11-26 10:05:00,16.16,16.16,16.15,16.16,6800.0,13.0625,13.0625,13.0544,13.0625,6800.0
2010-11-26 10:10:00,16.16,16.19,16.16,16.18,15200.0,13.0625,13.0867,13.0625,13.0787,15200.0
2010-11-26 10:15:00,16.18,16.18,16.17,16.18,8800.0,13.0787,13.0787,13.0706,13.0787,8800.0
2010-11-26 10:20:00,16.18,16.19,16.18,16.18,11600.0,13.0787,13.0867,13.0787,13.0787,11600.0
2010-11-26 10:25:00,16.18,16.18,16.17,16.17,4000.0,13.0787,13.0787,13.0706,13.0706,4000.0
2010-11-26 10:30:00,16.17,16.17,16.14,16.17,15200.0,13.0706,13.0706,13.0463,13.0706,15200.0
2010-11-26 10:35:00,16.17,16.18,16.17,16.18,10400.0,13.0706,13.0787,13.0706,13.0787,10400.0
2010-11-26 10:40:00,16.18,16.18,16.18,16.18,28800.0,13.0787,13.0787,13.0787,13.0787,28800.0
2010-11-26 10:45:00,16.17,16.17,16.15,16.16,15600.0,13.0706,13.0706,13.0544,13.0625,15600.0
2010-11-26 10:50:00,16.16,16.16,16.13,16.13,9200.0,13.0625,13.0625,13.0382,13.0382,9200.0
2010-11-26 10:55:00,16.12,16.13,16.11,16.11,10800.0,13.0302,13.0382,13.0221,13.0221,10800.0
2010-11-26 11:00:00,16.13,16.13,16.12,16.13,19200.0,13.0382,13.0382,13.0302,13.0382,19200.0
2010-11-26 11:05:00,16.13,16.15,16.13,16.15,14800.0,13.0382,13.0544,13.0382,13.0544,14800.0
2010-11-26 11:10:00,16.15,16.15,16.14,16.15,9600.0,13.0544,13.0544,13.0463,13.0544,9600.0
2010-11-26 11:15:00,16.15,16.17,16.15,16.16,24400.0,13.0544,13.0706,13.0544,13.0625,24400.0
2010-11-26 11:20:00,16.15,16.16,16.15,16.15,14800.0,13.0544,13.0625,13.0544,13.0544,14800.0
2010-11-26 11:25:00,16.15,16.15,16.14,16.14,13200.0,13.0544,13.0544,13.0463,13.0463,13200.0
2010-11-26 11:30:00,16.14,16.15,16.14,16.15,24000.0,13.0463,13.0544,13.0463,13.0544,24000.0
2010-11-26 11:35:00,16.14,16.15,16.12,16.13,34800.0,13.0463,13.0544,13.0302,13.0382,34800.0
2010-11-26 11:40:00,16.13,16.13,16.12,16.12,27600.0,13.0382,13.0382,13.0302,13.0302,27600.0
2010-11-26 11:45:00,16.12,16.14,16.12,16.14,17200.0,13.0302,13.0463,13.0302,13.0463,17200.0
2010-11-26 11:50:00,16.14,16.15,16.14,16.15,15600.0,13.0463,13.0544,13.0463,13.0544,15600.0
2010-11-26 11:55:00,16.15,16.15,16.14,16.15,22400.0,13.0544,13.0544,13.0463,13.0544,22400.0
2010-11-26 12:00:00,16.15,16.15,16.14,16.15,21600.0,13.0544,13.0544,13.0463,13.0544,21600.0
2010-11-26 12:05:00,16.15,16.16,16.15,16.15,8800.0,13.0544,13.0625,13.0544,13.0544,8800.0
2010-11-26 12:10:00,16.15,16.16,16.15,16.16,15200.0,13.0544,13.0625,13.0544,13.0625,15200.0
2010-11-26 12:15:00,16.16,16.16,16.16,16.16,4000.0,13.0625,13.0625,13.0625,13.0625,4000.0
2010-11-26 12:20:00,16.16,16.16,16.16,16.16,1600.0,13.0625,13.0625,13.0625,13.0625,1600.0
2010-11-26 12:25:00,16.16,16.16,16.16,16.16,8400.0,13.0625,13.0625,13.0625,13.0625,8400.0
2010-11-26 12:30:00,16.16,16.16,16.16,16.16,13600.0,13.0625,13.0625,13.0625,13.0625,13600.0
2010-11-26 12:35:00,16.16,16.17,16.16,16.16,14400.0,13.0625,13.0706,13.0625,13.0625,14400.0
2010-11-26 12:40:00,16.16,16.16,16.15,16.16,12800.0,13.0625,13.0625,13.0544,13.0625,12800.0
2010-11-26 12:45:00,16.16,16.16,16.14,16.14,22400.0,13.0625,13.0625,13.0463,13.0463,22400.0
2010-11-26 12:50:00,16.15,16.15,16.14,16.14,14000.0,13.0544,13.0544,13.0463,13.0463,14000.0
2010-11-26 12:55:00,16.14,16.14,16.11,16.12,18400.0,13.0463,13.0463,13.0221,13.0302,18400.0
2010-11-29 09:30:00,16.03,16.05,15.97,15.97,120800.0,12.9574,12.9736,12.9089,12.9089,120800.0
2010-11-29 09:35:00,15.99,16.01,15.99,15.99,23600.0,12.9251,12.9412,12.9251,12.9251,23600.0
2010-11-29 09:40:00,15.99,16.09,15.98,16.06,25600.0,12.9251,13.0059,12.917,12.9817,25600.0
2010-11-29 09:45:00,16.06,16.09,16.04,16.04,22400.0,12.9817,13.0059,12.9655,12.9655,22400.0
2010-11-29 09:50:00,16.04,16.04,16.0,16.0,22000.0,12.9655,12.9655,12.9332,12.9332,22000.0
2010-11-29 09:55:00,15.97,15.97,15.86,15.88,226000.0,12.9089,12.9089,12.82,12.8362,226000.0
2010-11-29 10:00:00,15.88,15.89,15.82,15.84,43600.0,12.8362,12.8442,12.7877,12.8038,43600.0
2010-11-29 10:05:00,15.84,15.87,15.83,15.87,30400.0,12.8038,12.8281,12.7957,12.8281,30400.0
2010-11-29 10:10:00,15.87,15.87,15.85,15.87,45200.0,12.8281,12.8281,12.8119,12.8281,45200.0
2010-11-29 10:15:00,15.87,15.88,15.86,15.86,18800.0,12.8281,12.8362,12.82,12.82,18800.0
2010-11-29 10:20:00,15.85,15.88,15.84,15.87,26400.0,12.8119,12.8362,12.8038,12.8281,26400.0
2010-11-29 10:25:00,15.87,15.87,15.85,15.86,21200.0,12.8281,12.8281,12.8119,12.82,21200.0
2010-11-29 10:30:00,15.85,15.94,15.85,15.92,121200.0,12.8119,12.8847,12.8119,12.8685,121200.0
2010-11-29 10:35:00,15.93,15.93,15.91,15.93,32000.0,12.8766,12.8766,12.8604,12.8766,32000.0
2010-11-29 10:40:00,15.93,15.95,15.93,15.94,24800.0,12.8766,12.8927,12.8766,12.8847,24800.0
2010-11-29 10:45:00,15.94,15.95,15.93,15.93,25600.0,12.8847,12.8927,12.8766,12.8766,25600.0
2010-11-29 10:50:00,15.94,15.95,15.92,15.92,20000.0,12.8847,12.8927,12.8685,12.8685,20000.0
2010-11-29 10:55:00,15.92,15.92,15.89,15.9,14800.0,12.8685,12.8685,12.8442,12.8523,14800.0
2010-11-29 11:00:00,15.9,15.91,15.88,15.91,30800.0,12.8523,12.8604,12.8362,12.8604,30800.0
2010-11-29 11:05:00,15.91,15.95,15.9,15.93,40400.0,12.8604,12.8927,12.8523,12.8766,40400.0
2010-11-29 11:10:00,15.93,15.96,15.93,15.96,16400.0,12.8766,12.9008,12.8766,12.9008,16400.0
2010-11-29 11:15:00,15.96,15.97,15.94,15.94,22400.0,12.9008,12.9089,12.8847,12.8847,22400.0
2010-11-29 11:20:00,15.94,15.97,15.92,15.93,82800.0,12.8847,12.9089,12.8685,12.8766,82800.0
2010-11-29 11:25:00,15.92,15.95,15.92,15.94,12400.0,12.8685,12.8927,12.8685,12.8847,12400.0
2010-11-29 11:30:00,15.94,15.94,15.92,15.92,26800.0,12.8847,12.8847,12.8685,12.8685,26800.0
2010-11-29 11:35:00,15.92,15.93,15.92,15.92,21600.0,12.8685,12.8766,12.8685,12.8685,21600.0
2010-11-29 11:40:00,15.92,15.92,15.9,15.9,11200.0,12.8685,12.8685,12.8523,12.8523,11200.0
2010-11-29 11:45:00,15.9,15.9,15.89,15.89,12400.0,12.8523,12.8523,12.8442,12.8442,12400.0
2010-11-29 11:50:00,15.89,15.89,15.88,15.89,8400.0,12.8442,12.8442,12.8362,12.8442,8400.0
2010-11-29 11:55:00,15.89,15.9,15.89,15.9,2800.0,12.8442,12.8523,12.8442,12.8523,2800.0
2010-11-29 12:00:00,15.9,15.91,15.9,15.9,13200.0,12.8523,12.8604,12.8523,12.8523,13200.0
2010-11-29 12:05:00,15.9,15.95,15.9,15.95,22800.0,12.8523,12.8927,12.8523,12.8927,22800.0
2010-11-29 12:10:00,15.95,15.98,15.95,15.98,31200.0,12.8927,12.917,12.8927,12.917,31200.0
2010-11-29 12:15:00,15.98,15.98,15.98,15.98,5200.0,12.917,12.917,12.917,12.917,5200.0
2010-11-29 12:20:00,15.97,15.99,15.97,15.98,18400.0,12.9089,12.9251,12.9089,12.917,18400.0
2010-11-29 12:25:00,15.98,15.98,15.97,15.97,13200.0,12.917,12.917,12.9089,12.9089,13200.0
2010-11-29 12:30:00,15.96,15.96,15.95,15.95,22400.0,12.9008,12.9008,12.8927,12.8927,22400.0
2010-11-29 12:35:00,15.96,15.96,15.95,15.95,11200.0,12.9008,12.9008,12.8927,12.8927,11200.0
2010-11-29 12:40:00,15.95,15.99,15.95,15.99,14800.0,12.8927,12.9251,12.8927,12.9251,14800.0
2010-11-29 12:45:00,15.99,15.99,15.97,15.97,14000.0,12.9251,12.9251,12.9089,12.9089,14000.0
2010-11-29 12:50:00,15.97,15.97,15.96,15.97,9600.0,12.9089,12.9089,12.9008,12.9089,9600.0
2010-11-29 12:55:00,15.97,15.97,15.97,15.97,10400.0,12.9089,12.9089,12.9089,12.9089,10400.0
2010-11-29 13:00:00,15.97,15.97,15.96,15.96,9200.0,12.9089,12.9089,12.9008,12.9008,9200.0
2010-11-29 13:05:00,15.96,15.96,15.94,15.94,2800.0,12.9008,12.9008,12.8847,12.8847,2800.0
2010-11-29 13:10:00,15.94,15.95,15.94,15.94,9200.0,12.8847,12.8927,12.8847,12.8847,9200.0
2010-11-29 13:15:00,15.94,15.95,15.94,15.95,8800.0,12.8847,12.8927,12.8847,12.8927,8800.0
2010-11-29 13:20:00,15.95,15.95,15.95,15.95,3200.0,12.8927,12.8927,12.8927,12.8927,3200.0
2010-11-29 13:25:00,15.95,15.95,15.93,15.94,42800.0,12.8927,12.8927,12.8766,12.8847,42800.0
2010-11-29 13:30:00,15.94,15.95,15.94,15.94,21600.0,12.8847,12.8927,12.8847,12.8847,21600.0
2010-11-29 13:35:00,15.94,15.94,15.93,15.93,22400.0,12.8847,12.8847,12.8766,12.8766,22400.0
2010-11-29 13:40:00,15.93,15.95,15.93,15.95,13200.0,12.8766,12.8927,12.8766,12.8927,13200.0
2010-11-29 13:45:00,15.95,15.97,15.94,15.97,14800.0,12.8927,12.9089,12.8847,12.9089,14800.0
2010-11-29 13:50:00,15.97,15.97,15.97,15.97,4000.0,12.9089,12.9089,12.9089,12.9089,4000.0
2010-11-29 13:55:00,15.97,15.97,15.96,15.96,37200.0,12.9089,12.9089,12.9008,12.9008,37200.0
2010-11-29 14:00:00,15.97,15.98,15.97,15.97,22400.0,12.9089,12.917,12.9089,12.9089,22400.0
2010-11-29 14:05:00,15.97,15.97,15.97,15.97,10000.0,12.9089,12.9089,12.9089,12.9089,10000.0
2010-11-29 14:10:00,15.98,15.98,15.97,15.98,28000.0,12.917,12.917,12.9089,12.917,28000.0
2010-11-29 14:15:00,15.98,15.99,15.98,15.99,19600.0,12.917,12.9251,12.917,12.9251,19600.0
2010-11-29 14:20:00,15.99,15.99,15.98,15.99,3600.0,12.9251,12.9251,12.917,12.9251,3600.0
2010-11-29 14:25:00,15.97,16.02,15.97,16.02,33600.0,12.9089,12.9493,12.9089,12.9493,33600.0
2010-11-29 14:30:00,16.03,16.06,16.03,16.04,52000.0,12.9574,12.9817,12.9574,12.9655,52000.0
2010-11-29 14:35:00,16.04,16.06,16.04,16.05,19600.0,12.9655,12.9817,12.9655,12.9736,19600.0
2010-11-29 14:40:00,16.05,16.07,16.05,16.06,34800.0,12.9736,12.9897,12.9736,12.9817,34800.0
2010-11-29 14:45:00,16.06,16.08,16.06,16.08,52000.0,12.9817,12.9978,12.9817,12.9978,52000.0
2010-11-29 14:50:00,16.08,16.08,16.06,16.07,24800.0,12.9978,12.9978,12.9817,12.9897,24800.0
2010-11-29 14:55:00,16.07,16.09,16.07,16.09,13600.0,12.9897,13.0059,12.9897,13.0059,13600.0
2010-11-29 15:00:00,16.1,16.12,16.1,16.12,27200.0,13.014,13.0302,13.014,13.0302,27200.0
2010-11-29 15:05:00,16.12,16.13,16.11,16.12,23600.0,13.0302,13.0382,13.0221,13.0302,23600.0
2010-11-29 15:10:00,16.12,16.12,16.09,16.09,17600.0,13.0302,13.0302,13.0059,13.0059,17600.0
2010-11-29 15:15:00,16.09,16.13,16.09,16.13,38400.0,13.0059,13.0382,13.0059,13.0382,38400.0
2010-11-29 15:20:00,16.14,16.14,16.11,16.13,58800.0,13.0463,13.0463,13.0221,13.0382,58800.0
2010-11-29 15:25:00,16.13,16.13,16.12,16.13,28000.0,13.0382,13.0382,13.0302,13.0382,28000.0
2010-11-29 15:30:00,16.13,16.13,16.1,16.11,85200.0,13.0382,13.0382,13.014,13.0221,85200.0
2010-11-29 15:35:00,16.11,16.11,16.1,16.11,9200.0,13.0221,13.0221,13.014,13.0221,9200.0
2010-11-29 15:40:00,16.11,16.13,16.1,16.11,23200.0,13.0221,13.0382,13.014,13.0221,23200.0
2010-11-29 15:45:00,16.11,16.13,16.11,16.12,40800.0,13.0221,13.0382,13.0221,13.0302,40800.0
2010-11-29 15:50:00,16.12,16.12,16.1,16.1,15200.0,13.0302,13.0302,13.014,13.014,15200.0
2010-11-29 15:55:00,16.1,16.11,16.08,16.1,149200.0,13.014,13.0221,12.9978,13.014,149200.0
2010-11-30 09:30:00,15.93,15.94,15.89,15.9,314800.0,12.8766,12.8847,12.8442,12.8523,314800.0
2010-11-30 09:35:00,15.9,15.9,15.85,15.87,180000.0,12.8523,12.8523,12.8119,12.8281,180000.0
2010-11-30 09:40:00,15.87,15.9,15.84,15.89,303200.0,12.8281,12.8523,12.8038,12.8442,303200.0
2010-11-30 09:45:00,15.89,15.92,15.87,15.88,168400.0,12.8442,12.8685,12.8281,12.8362,168400.0
2010-11-30 09:50:00,15.88,15.88,15.86,15.88,87600.0,12.8362,12.8362,12.82,12.8362,87600.0
2010-11-30 09:55:00,15.88,15.92,15.88,15.92,166800.0,12.8362,12.8685,12.8362,12.8685,166800.0
2010-11-30 10:00:00,15.92,15.95,15.88,15.89,190800.0,12.8685,12.8927,12.8362,12.8442,190800.0
2010-11-30 10:05:00,15.89,15.9,15.88,15.88,78000.0,12.8442,12.8523,12.8362,12.8362,78000.0
2010-11-30 10:10:00,15.88,15.9,15.88,15.9,92000.0,12.8362,12.8523,12.8362,12.8523,92000.0
2010-11-30 10:15:00,15.9,15.94,15.9,15.93,94400.0,12.8523,12.8847,12.8523,12.8766,94400.0
2010-11-30 10:20:00,15.93,15.97,15.92,15.97,84000.0,12.8766,12.9089,12.8685,12.9089,84000.0
2010-11-30 10:25:00,15.97,16.0,15.96,15.99,110400.0,12.9089,12.9332,12.9008,12.9251,110400.0
2010-11-30 10:30:00,15.99,15.99,15.97,15.97,70800.0,12.9251,12.9251,12.9089,12.9089,70800.0
2010-11-30 10:35:00,15.97,15.99,15.97,15.98,109200.0,12.9089,12.9251,12.9089,12.917,109200.0
2010-11-30 10:40:00,15.97,15.99,15.97,15.97,60800.0,12.9089,12.9251,12.9089,12.9089,60800.0
2010-11-30 10:45:00,15.97,15.97,15.93,15.96,89600.0,12.9089,12.9089,12.8766,12.9008,89600.0
2010-11-30 10:50:00,15.96,15.96,15.91,15.92,103600.0,12.9008,12.9008,12.8604,12.8685,103600.0
2010-11-30 10:55:00,15.92,15.94,15.92,15.93,63200.0,12.8685,12.8847,12.8685,12.8766,63200.0
2010-11-30 11:00:00,15.94,15.96,15.94,15.96,80800.0,12.8847,12.9008,12.8847,12.9008,80800.0
2010-11-30 11:05:00,15.96,15.96,15.91,15.92,114800.0,12.9008,12.9008,12.8604,12.8685,114800.0
2010-11-30 11:10:00,15.92,15.93,15.9,15.9,80400.0,12.8685,12.8766,12.8523,12.8523,80400.0
2010-11-30 11:15:00,15.89,15.92,15.88,15.91,72400.0,12.8442,12.8685,12.8362,12.8604,72400.0
2010-11-30 11:20:00,15.91,15.93,15.9,15.91,71600.0,12.8604,12.8766,12.8523,12.8604,71600.0
2010-11-30 11:25:00,15.91,15.93,15.91,15.92,64400.0,12.8604,12.8766,12.8604,12.8685,64400.0
2010-11-30 11:30:00,15.93,15.93,15.9,15.9,20400.0,12.8766,12.8766,12.8523,12.8523,20400.0
2010-11-30 11:35:00,15.9,15.91,15.89,15.91,28800.0,12.8523,12.8604,12.8442,12.8604,28800.0
2010-11-30 11:40:00,15.91,15.93,15.91,15.92,22000.0,12.8604,12.8766,12.8604,12.8685,22000.0
2010-11-30 11:45:00,15.92,15.92,15.9,15.91,14400.0,12.8685,12.8685,12.8523,12.8604,14400.0
2010-11-30 11:50:00,15.92,15.92,15.9,15.9,10400.0,12.8685,12.8685,12.8523,12.8523,10400.0
2010-11-30 11:55:00,15.9,15.95,15.9,15.93,32400.0,12.8523,12.8927,12.8523,12.8766,32400.0
2010-11-30 12:00:00,15.94,15.94,15.93,15.94,10400.0,12.8847,12.8847,12.8766,12.8847,10400.0
2010-11-30 12:05:00,15.94,15.95,15.92,15.93,17600.0,12.8847,12.8927,12.8685,12.8766,17600.0
2010-11-30 12:10:00,15.93,15.94,15.93,15.94,8000.0,12.8766,12.8847,12.8766,12.8847,8000.0
2010-11-30 12:15:00,15.95,15.95,15.93,15.93,4000.0,12.8927,12.8927,12.8766,12.8766,4000.0
2010-11-30 12:20:00,15.94,15.95,15.94,15.95,10800.0,12.8847,12.8927,12.8847,12.8927,10800.0
2010-11-30 12:25:00,15.95,15.96,15.95,15.96,22400.0,12.8927,12.9008,12.8927,12.9008,22400.0
2010-11-30 12:30:00,15.96,15.97,15.95,15.95,31200.0,12.9008,12.9089,12.8927,12.8927,31200.0
2010-11-30 12:35:00,15.95,15.96,15.94,15.95,13200.0,12.8927,12.9008,12.8847,12.8927,13200.0
2010-11-30 12:40:00,15.94,15.97,15.94,15.97,10800.0,12.8847,12.9089,12.8847,12.9089,10800.0
2010-11-30 12:45:00,15.97,15.98,15.97,15.97,14400.0,12.9089,12.917,12.9089,12.9089,14400.0
2010-11-30 12:50:00,15.97,15.98,15.97,15.98,9600.0,12.9089,12.917,12.9089,12.917,9600.0
2010-11-30 12:55:00,15.97,15.99,15.97,15.98,22800.0,12.9089,12.9251,12.9089,12.917,22800.0
2010-11-30 13:00:00,15.97,16.02,15.97,16.02,58400.0,12.9089,12.9493,12.9089,12.9493,58400.0
2010-11-30 13:05:00,16.01,16.03,16.01,16.01,11200.0,12.9412,12.9574,12.9412,12.9412,11200.0
2010-11-30 13:10:00,16.02,16.03,16.02,16.03,6800.0,12.9493,12.9574,12.9493,12.9574,6800.0
2010-11-30 13:15:00,16.03,16.04,16.03,16.04,6800.0,12.9574,12.9655,12.9574,12.9655,6800.0
2010-11-30 13:20:00,16.04,16.06,16.04,16.05,28000.0,12.9655,12.9817,12.9655,12.9736,28000.0
2010-11-30 13:25:00,16.05,16.05,16.04,16.04,5200.0,12.9736,12.9736,12.9655,12.9655,5200.0
2010-11-30 13:30:00,16.05,16.05,16.04,16.04,14800.0,12.9736,12.9736,12.9655,12.9655,14800.0
2010-11-30 13:35:00,16.04,16.06,16.04,16.05,15600.0,12.9655,12.9817,12.9655,12.9736,15600.0
2010-11-30 13:40:00,16.05,16.06,16.03,16.03,23600.0,12.9736,12.9817,12.9574,12.9574,23600.0
2010-11-30 13:45:00,16.03,16.03,16.02,16.03,15200.0,12.9574,12.9574,12.9493,12.9574,15200.0
2010-11-30 13:50:00,16.03,16.03,16.0,16.01,15600.0,12.9574,12.9574,12.9332,12.9412,15600.0
2010-11-30 13:55:00,16.01,16.02,16.01,16.02,11600.0,12.9412,12.9493,12.9412,12.9493,11600.0
2010-11-30 14:00:00,16.02,16.03,16.02,16.02,34000.0,12.9493,12.9574,12.9493,12.9493,34000.0
2010-11-30 14:05:00,16.02,16.04,16.02,16.03,20400.0,12.9493,12.9655,12.9493,12.9574,20400.0
2010-11-30 14:10:00,16.04,16.04,16.03,16.03,6800.0,12.9655,12.9655,12.9574,12.9574,6800.0
2010-11-30 14:15:00,16.03,16.03,16.0,16.01,25200.0,12.9574,12.9574,12.9332,12.9412,25200.0
2010-11-30 14:20:00,16.01,16.02,16.0,16.0,18400.0,12.9412,12.9493,12.9332,12.9332,18400.0
2010-11-30 14:25:00,15.99,16.0,15.94,15.95,83600.0,12.9251,12.9332,12.8847,12.8927,83600.0
2010-11-30 14:30:00,15.95,15.97,15.95,15.95,51600.0,12.8927,12.9089,12.8927,12.8927,51600.0
2010-11-30 14:35:00,15.95,15.96,15.94,15.95,26000.0,12.8927,12.9008,12.8847,12.8927,26000.0
2010-11-30 14:40:00,15.94,15.97,15.94,15.97,29200.0,12.8847,12.9089,12.8847,12.9089,29200.0
2010-11-30 14:45:00,15.96,15.99,15.96,15.98,38800.0,12.9008,12.9251,12.9008,12.917,38800.0
2010-11-30 14:50:00,15.98,15.98,15.97,15.97,32000.0,12.917,12.917,12.9089,12.9089,32000.0
2010-11-30 14:55:00,15.97,16.0,15.97,15.98,33600.0,12.9089,12.9332,12.9089,12.917,33600.0
2010-11-30 15:00:00,15.99,16.0,15.98,16.0,75600.0,12.9251,12.9332,12.917,12.9332,75600.0
2010-11-30 15:05:00,16.0,16.0,15.98,15.98,60400.0,12.9332,12.9332,12.917,12.917,60400.0
2010-11-30 15:10:00,15.98,15.99,15.97,15.98,56400.0,12.917,12.9251,12.9089,12.917,56400.0
2010-11-30 15:15:00,15.98,16.0,15.98,16.0,30000.0,12.917,12.9332,12.917,12.9332,30000.0
2010-11-30 15:20:00,15.99,16.02,15.99,16.01,25600.0,12.9251,12.9493,12.9251,12.9412,25600.0
2010-11-30 15:25:00,16.01,16.01,16.0,16.01,13600.0,12.9412,12.9412,12.9332,12.9412,13600.0
2010-11-30 15:30:00,16.01,16.02,16.0,16.0,34400.0,12.9412,12.9493,12.9332,12.9332,34400.0
2010-11-30 15:35:00,16.0,16.01,15.99,16.0,49600.0,12.9332,12.9412,12.9251,12.9332,49600.0
2010-11-30 15:40:00,16.0,16.0,15.95,15.95,98000.0,12.9332,12.9332,12.8927,12.8927,98000.0
2010-11-30 15:45:00,15.95,15.95,15.93,15.93,102800.0,12.8927,12.8927,12.8766,12.8766,102800.0
2010-11-30 15:50:00,15.93,15.97,15.92,15.95,151200.0,12.8766,12.9089,12.8685,12.8927,151200.0
2010-11-30 15:55:00,15.95,15.99,15.95,15.98,234800.0,12.8927,12.9251,12.8927,12.917,234800.0
2010-12-01 09:30:00,16.25,16.32,16.25,16.29,244400.0,13.1352,13.1918,13.1352,13.1676,244400.0
2010-12-01 09:35:00,16.3,16.31,16.29,16.3,238000.0,13.1757,13.1837,13.1676,13.1757,238000.0
2010-12-01 09:40:00,16.3,16.3,16.28,16.29,51600.0,13.1757,13.1757,13.1595,13.1676,51600.0
2010-12-01 09:45:00,16.29,16.31,16.28,16.29,93600.0,13.1676,13.1837,13.1595,13.1676,93600.0
2010-12-01 09:50:00,16.29,16.3,16.28,16.29,41600.0,13.1676,13.1757,13.1595,13.1676,41600.0
2010-12-01 09:55:00,16.29,16.32,16.29,16.31,94800.0,13.1676,13.1918,13.1676,13.1837,94800.0
2010-12-01 10:00:00,16.31,16.32,16.29,16.32,125200.0,13.1837,13.1918,13.1676,13.1918,125200.0
2010-12-01 10:05:00,16.32,16.33,16.3,16.31,101200.0,13.1918,13.1999,13.1757,13.1837,101200.0
2010-12-01 10:10:00,16.31,16.32,16.29,16.32,47600.0,13.1837,13.1918,13.1676,13.1918,47600.0
2010-12-01 10:15:00,16.32,16.34,16.31,16.33,86400.0,13.1918,13.208,13.1837,13.1999,86400.0
2010-12-01 10:20:00,16.33,16.33,16.31,16.31,35200.0,13.1999,13.1999,13.1837,13.1837,35200.0
2010-12-01 10:25:00,16.31,16.32,16.29,16.29,58800.0,13.1837,13.1918,13.1676,13.1676,58800.0
2010-12-01 10:30:00,16.29,16.3,16.28,16.3,68400.0,13.1676,13.1757,13.1595,13.1757,68400.0
2010-12-01 10:35:00,16.3,16.31,16.3,16.31,28400.0,13.1757,13.1837,13.1757,13.1837,28400.0
2010-12-01 10:40:00,16.31,16.32,16.31,16.32,48400.0,13.1837,13.1918,13.1837,13.1918,48400.0
2010-12-01 10:45:00,16.32,16.33,16.32,16.33,75200.0,13.1918,13.1999,13.1918,13.1999,75200.0
2010-12-01 10:50:00,16.32,16.33,16.32,16.32,50400.0,13.1918,13.1999,13.1918,13.1918,50400.0
2010-12-01 10:55:00,16.33,16.34,16.33,16.33,28800.0,13.1999,13.208,13.1999,13.1999,28800.0
2010-12-01 11:00:00,16.32,16.33,16.32,16.32,23600.0,13.1918,13.1999,13.1918,13.1918,23600.0
2010-12-01 11:05:00,16.32,16.32,16.32,16.32,19600.0,13.1918,13.1918,13.1918,13.1918,19600.0
2010-12-01 11:10:00,16.32,16.33,16.32,16.32,9200.0,13.1918,13.1999,13.1918,13.1918,9200.0
2010-12-01 11:15:00,16.32,16.33,16.31,16.33,25600.0,13.1918,13.1999,13.1837,13.1999,25600.0
2010-12-01 11:20:00,16.32,16.33,16.32,16.32,14000.0,13.1918,13.1999,13.1918,13.1918,14000.0
2010-12-01 11:25:00,16.32,16.33,16.32,16.32,8400.0,13.1918,13.1999,13.1918,13.1918,8400.0
2010-12-01 11:30:00,16.32,16.33,16.32,16.33,15600.0,13.1918,13.1999,13.1918,13.1999,15600.0
2010-12-01 11:35:00,16.32,16.33,16.32,16.32,14800.0,13.1918,13.1999,13.1918,13.1918,14800.0
2010-12-01 11:40:00,16.32,16.32,16.32,16.32,15200.0,13.1918,13.1918,13.1918,13.1918,15200.0
2010-12-01 11:45:00,16.32,16.33,16.32,16.33,23200.0,13.1918,13.1999,13.1918,13.1999,23200.0
2010-12-01 11:50:00,16.33,16.36,16.33,16.36,98800.0,13.1999,13.2242,13.1999,13.2242,98800.0
2010-12-01 11:55:00,16.36,16.37,16.35,16.35,120400.0,13.2242,13.2322,13.2161,13.2161,120400.0
2010-12-01 12:00:00,16.35,16.37,16.35,16.36,70000.0,13.2161,13.2322,13.2161,13.2242,70000.0
2010-12-01 12:05:00,16.36,16.36,16.35,16.36,40400.0,13.2242,13.2242,13.2161,13.2242,40400.0
2010-12-01 12:10:00,16.35,16.36,16.35,16.35,18800.0,13.2161,13.2242,13.2161,13.2161,18800.0
2010-12-01 12:15:00,16.35,16.35,16.34,16.35,23200.0,13.2161,13.2161,13.208,13.2161,23200.0
2010-12-01 12:20:00,16.35,16.36,16.35,16.36,30800.0,13.2161,13.2242,13.2161,13.2242,30800.0
2010-12-01 12:25:00,16.36,16.36,16.35,16.36,20400.0,13.2242,13.2242,13.2161,13.2242,20400.0
2010-12-01 12:30:00,16.36,16.36,16.35,16.36,37600.0,13.2242,13.2242,13.2161,13.2242,37600.0
2010-12-01 12:35:00,16.36,16.36,16.35,16.35,5200.0,13.2242,13.2242,13.2161,13.2161,5200.0
2010-12-01 12:40:00,16.36,16.36,16.35,16.36,15200.0,13.2242,13.2242,13.2161,13.2242,15200.0
2010-12-01 12:45:00,16.35,16.36,16.35,16.36,11600.0,13.2161,13.2242,13.2161,13.2242,11600.0
2010-12-01 12:50:00,16.36,16.36,16.35,16.35,25200.0,13.2242,13.2242,13.2161,13.2161,25200.0
2010-12-01 12:55:00,16.35,16.36,16.35,16.36,14000.0,13.2161,13.2242,13.2161,13.2242,14000.0
2010-12-01 13:00:00,16.36,16.36,16.36,16.36,68400.0,13.2242,13.2242,13.2242,13.2242,68400.0
2010-12-01 13:05:00,16.36,16.36,16.36,16.36,36800.0,13.2242,13.2242,13.2242,13.2242,36800.0
2010-12-01 13:10:00,16.36,16.37,16.36,16.37,26400.0,13.2242,13.2322,13.2242,13.2322,26400.0
2010-12-01 13:15:00,16.37,16.37,16.33,16.33,49200.0,13.2322,13.2322,13.1999,13.1999,49200.0
2010-12-01 13:20:00,16.33,16.36,16.33,16.35,64800.0,13.1999,13.2242,13.1999,13.2161,64800.0
2010-12-01 13:25:00,16.35,16.35,16.33,16.33,50800.0,13.2161,13.2161,13.1999,13.1999,50800.0
2010-12-01 13:30:00,16.33,16.35,16.33,16.34,48800.0,13.1999,13.2161,13.1999,13.208,48800.0
2010-12-01 13:35:00,16.34,16.34,16.32,16.34,35200.0,13.208,13.208,13.1918,13.208,35200.0
2010-12-01 13:40:00,16.34,16.34,16.33,16.34,23200.0,13.208,13.208,13.1999,13.208,23200.0
2010-12-01 13:45:00,16.34,16.34,16.34,16.34,8800.0,13.208,13.208,13.208,13.208,8800.0
2010-12-01 13:50:00,16.34,16.34,16.33,16.33,7600.0,13.208,13.208,13.1999,13.1999,7600.0
2010-12-01 13:55:00,16.33,16.34,16.33,16.33,24800.0,13.1999,13.208,13.1999,13.1999,24800.0
2010-12-01 14:00:00,16.34,16.34,16.33,16.33,41600.0,13.208,13.208,13.1999,13.1999,41600.0
2010-12-01 14:05:00,16.33,16.33,16.32,16.32,34400.0,13.1999,13.1999,13.1918,13.1918,34400.0
2010-12-01 14:10:00,16.32,16.33,16.32,16.33,31200.0,13.1918,13.1999,13.1918,13.1999,31200.0
2010-12-01 14:15:00,16.33,16.34,16.33,16.34,10800.0,13.1999,13.208,13.1999,13.208,10800.0
2010-12-01 14:20:00,16.34,16.35,16.34,16.34,25600.0,13.208,13.2161,13.208,13.208,25600.0
2010-12-01 14:25:00,16.34,16.35,16.33,16.34,18000.0,13.208,13.2161,13.1999,13.208,18000.0
2010-12-01 14:30:00,16.34,16.35,16.34,16.35,10800.0,13.208,13.2161,13.208,13.2161,10800.0
2010-12-01 14:35:00,16.34,16.35,16.34,16.34,10800.0,13.208,13.2161,13.208,13.208,10800.0
2010-12-01 14:40:00,16.34,16.35,16.34,16.35,10400.0,13.208,13.2161,13.208,13.2161,10400.0
2010-12-01 14:45:00,16.35,16.35,16.34,16.34,35600.0,13.2161,13.2161,13.208,13.208,35600.0
2010-12-01 14:50:00,16.34,16.34,16.34,16.34,22400.0,13.208,13.208,13.208,13.208,22400.0
2010-12-01 14:55:00,16.35,16.36,16.35,16.35,37200.0,13.2161,13.2242,13.2161,13.2161,37200.0
2010-12-01 15:00:00,16.35,16.35,16.34,16.34,10000.0,13.2161,13.2161,13.208,13.208,10000.0
2010-12-01 15:05:00,16.34,16.35,16.34,16.34,21200.0,13.208,13.2161,13.208,13.208,21200.0
2010-12-01 15:10:00,16.34,16.35,16.32,16.33,31600.0,13.208,13.2161,13.1918,13.1999,31600.0
2010-12-01 15:15:00,16.33,16.33,16.33,16.33,31600.0,13.1999,13.1999,13.1999,13.1999,31600.0
2010-12-01 15:20:00,16.33,16.34,16.33,16.33,92800.0,13.1999,13.208,13.1999,13.1999,92800.0
2010-12-01 15:25:00,16.33,16.34,16.33,16.33,103200.0,13.1999,13.208,13.1999,13.1999,103200.0
2010-12-01 15:30:00,16.33,16.33,16.33,16.33,68400.0,13.1999,13.1999,13.1999,13.1999,68400.0
2010-12-01 15:35:00,16.33,16.34,16.33,16.34,127200.0,13.1999,13.208,13.1999,13.208,127200.0
2010-12-01 15:40:00,16.34,16.35,16.34,16.34,68400.0,13.208,13.2161,13.208,13.208,68400.0
2010-12-01 15:45:00,16.34,16.35,16.33,16.34,102800.0,13.208,13.2161,13.1999,13.208,102800.0
2010-12-01 15:50:00,16.34,16.34,16.32,16.32,98400.0,13.208,13.208,13.1918,13.1918,98400.0
2010-12-01 15:55:00,16.32,16.33,16.32,16.33,177200.0,13.1918,13.1999,13.1918,13.1999,177200.0
2010-12-02 09:30:00,16.35,16.36,16.32,16.33,54800.0,13.2161,13.2242,13.1918,13.1999,54800.0
2010-12-02 09:35:00,16.34,16.36,16.34,16.35,64800.0,13.208,13.2242,13.208,13.2161,64800.0
2010-12-02 09:40:00,16.35,16.36,16.34,16.35,58000.0,13.2161,13.2242,13.208,13.2161,58000.0
2010-12-02 09:45:00,16.35,16.37,16.35,16.35,29200.0,13.2161,13.2322,13.2161,13.2161,29200.0
2010-12-02 09:50:00,16.35,16.37,16.33,16.34,30800.0,13.2161,13.2322,13.1999,13.208,30800.0
2010-12-02 09:55:00,16.34,16.37,16.34,16.36,18800.0,13.208,13.2322,13.208,13.2242,18800.0
2010-12-02 10:00:00,16.38,16.42,16.37,16.41,108800.0,13.2403,13.2727,13.2322,13.2646,108800.0
2010-12-02 10:05:00,16.41,16.43,16.41,16.41,48400.0,13.2646,13.2807,13.2646,13.2646,48400.0
2010-12-02 10:10:00,16.41,16.45,16.41,16.45,71600.0,13.2646,13.2969,13.2646,13.2969,71600.0
2010-12-02 10:15:00,16.44,16.45,16.42,16.42,56000.0,13.2888,13.2969,13.2727,13.2727,56000.0
2010-12-02 10:20:00,16.42,16.43,16.42,16.43,27200.0,13.2727,13.2807,13.2727,13.2807,27200.0
2010-12-02 10:25:00,16.43,16.45,16.42,16.43,32400.0,13.2807,13.2969,13.2727,13.2807,32400.0
2010-12-02 10:30:00,16.43,16.44,16.42,16.44,24400.0,13.2807,13.2888,13.2727,13.2888,24400.0
2010-12-02 10:35:00,16.44,16.44,16.42,16.42,16000.0,13.2888,13.2888,13.2727,13.2727,16000.0
2010-12-02 10:40:00,16.43,16.44,16.43,16.43,19200.0,13.2807,13.2888,13.2807,13.2807,19200.0
2010-12-02 10:45:00,16.43,16.43,16.41,16.42,27200.0,13.2807,13.2807,13.2646,13.2727,27200.0
2010-12-02 10:50:00,16.42,16.42,16.41,16.41,5200.0,13.2727,13.2727,13.2646,13.2646,5200.0
2010-12-02 10:55:00,16.41,16.43,16.41,16.43,10400.0,13.2646,13.2807,13.2646,13.2807,10400.0
2010-12-02 11:00:00,16.43,16.43,16.42,16.43,16000.0,13.2807,13.2807,13.2727,13.2807,16000.0
2010-12-02 11:05:00,16.44,16.44,16.42,16.43,14000.0,13.2888,13.2888,13.2727,13.2807,14000.0
2010-12-02 11:10:00,16.43,16.46,16.43,16.45,21200.0,13.2807,13.305,13.2807,13.2969,21200.0
2010-12-02 11:15:00,16.45,16.46,16.44,16.46,11600.0,13.2969,13.305,13.2888,13.305,11600.0
2010-12-02 11:20:00,16.46,16.47,16.45,16.45,22400.0,13.305,13.3131,13.2969,13.2969,22400.0
2010-12-02 11:25:00,16.45,16.46,16.45,16.45,8000.0,13.2969,13.305,13.2969,13.2969,8000.0
2010-12-02 11:30:00,16.46,16.46,16.44,16.44,28800.0,13.305,13.305,13.2888,13.2888,28800.0
2010-12-02 11:35:00,16.44,16.44,16.43,16.43,19200.0,13.2888,13.2888,13.2807,13.2807,19200.0
2010-12-02 11:40:00,16.43,16.44,16.43,16.44,14000.0,13.2807,13.2888,13.2807,13.2888,14000.0
2010-12-02 11:45:00,16.44,16.45,16.44,16.45,26400.0,13.2888,13.2969,13.2888,13.2969,26400.0
2010-12-02 11:50:00,16.45,16.45,16.44,16.44,27200.0,13.2969,13.2969,13.2888,13.2888,27200.0
2010-12-02 11:55:00,16.44,16.44,16.43,16.43,10400.0,13.2888,13.2888,13.2807,13.2807,10400.0
2010-12-02 12:00:00,16.43,16.43,16.42,16.42,20000.0,13.2807,13.2807,13.2727,13.2727,20000.0
2010-12-02 12:05:00,16.42,16.42,16.41,16.42,6400.0,13.2727,13.2727,13.2646,13.2727,6400.0
2010-12-02 12:10:00,16.42,16.42,16.42,16.42,9200.0,13.2727,13.2727,13.2727,13.2727,9200.0
2010-12-02 12:15:00,16.42,16.42,16.41,16.42,14400.0,13.2727,13.2727,13.2646,13.2727,14400.0
2010-12-02 12:20:00,16.42,16.42,16.41,16.41,7200.0,13.2727,13.2727,13.2646,13.2646,7200.0
2010-12-02 12:25:00,16.41,16.42,16.4,16.4,28000.0,13.2646,13.2727,13.2565,13.2565,28000.0
2010-12-02 12:30:00,16.4,16.41,16.4,16.41,7600.0,13.2565,13.2646,13.2565,13.2646,7600.0
2010-12-02 12:35:00,16.41,16.43,16.41,16.43,7600.0,13.2646,13.2807,13.2646,13.2807,7600.0
2010-12-02 12:40:00,16.43,16.44,16.43,16.44,7200.0,13.2807,13.2888,13.2807,13.2888,7200.0
2010-12-02 12:45:00,16.44,16.44,16.43,16.43,16000.0,13.2888,13.2888,13.2807,13.2807,16000.0
2010-12-02 12:50:00,16.44,16.44,16.44,16.44,24400.0,13.2888,13.2888,13.2888,13.2888,24400.0
2010-12-02 12:55:00,16.45,16.46,16.44,16.44,25600.0,13.2969,13.305,13.2888,13.2888,25600.0
2010-12-02 13:00:00,16.44,16.45,16.44,16.44,29600.0,13.2888,13.2969,13.2888,13.2888,29600.0
2010-12-02 13:05:00,16.44,16.45,16.44,16.44,13600.0,13.2888,13.2969,13.2888,13.2888,13600.0
2010-12-02 13:10:00,16.44,16.45,16.43,16.45,28400.0,13.2888,13.2969,13.2807,13.2969,28400.0
2010-12-02 13:15:00,16.45,16.45,16.43,16.43,9200.0,13.2969,13.2969,13.2807,13.2807,9200.0
2010-12-02 13:20:00,16.44,16.44,16.43,16.43,9200.0,13.2888,13.2888,13.2807,13.2807,9200.0
2010-12-02 13:25:00,16.43,16.43,16.43,16.43,4400.0,13.2807,13.2807,13.2807,13.2807,4400.0
2010-12-02 13:30:00,16.43,16.44,16.43,16.44,33200.0,13.2807,13.2888,13.2807,13.2888,33200.0
2010-12-02 13:35:00,16.44,16.45,16.43,16.44,50400.0,13.2888,13.2969,13.2807,13.2888,50400.0
2010-12-02 13:40:00,16.44,16.45,16.44,16.44,26000.0,13.2888,13.2969,13.2888,13.2888,26000.0
2010-12-02 13:45:00,16.44,16.45,16.43,16.44,26400.0,13.2888,13.2969,13.2807,13.2888,26400.0
2010-12-02 13:50:00,16.45,16.45,16.44,16.45,8800.0,13.2969,13.2969,13.2888,13.2969,8800.0
2010-12-02 13:55:00,16.45,16.45,16.43,16.43,11600.0,13.2969,13.2969,13.2807,13.2807,11600.0
2010-12-02 14:00:00,16.44,16.44,16.43,16.44,6400.0,13.2888,13.2888,13.2807,13.2888,6400.0
2010-12-02 14:05:00,16.44,16.46,16.44,16.46,13600.0,13.2888,13.305,13.2888,13.305,13600.0
2010-12-02 14:10:00,16.45,16.45,16.45,16.45,40400.0,13.2969,13.2969,13.2969,13.2969,40400.0
2010-12-02 14:15:00,16.45,16.46,16.45,16.46,17600.0,13.2969,13.305,13.2969,13.305,17600.0
2010-12-02 14:20:00,16.46,16.47,16.46,16.46,14000.0,13.305,13.3131,13.305,13.305,14000.0
2010-12-02 14:25:00,16.46,16.47,16.46,16.47,8800.0,13.305,13.3131,13.305,13.3131,8800.0
2010-12-02 14:30:00,16.47,16.47,16.46,16.46,6400.0,13.3131,13.3131,13.305,13.305,6400.0
2010-12-02 14:35:00,16.46,16.47,16.46,16.47,25600.0,13.305,13.3131,13.305,13.3131,25600.0
2010-12-02 14:40:00,16.47,16.47,16.46,16.46,9200.0,13.3131,13.3131,13.305,13.305,9200.0
2010-12-02 14:45:00,16.46,16.48,16.46,16.48,16000.0,13.305,13.3212,13.305,13.3212,16000.0
2010-12-02 14:50:00,16.47,16.48,16.47,16.47,28800.0,13.3131,13.3212,13.3131,13.3131,28800.0
2010-12-02 14:55:00,16.47,16.48,16.47,16.47,28800.0,13.3131,13.3212,13.3131,13.3131,28800.0
2010-12-02 15:00:00,16.47,16.47,16.47,16.47,22800.0,13.3131,13.3131,13.3131,13.3131,22800.0
2010-12-02 15:05:00,16.47,16.48,16.46,16.48,62400.0,13.3131,13.3212,13.305,13.3212,62400.0
2010-12-02 15:10:00,16.48,16.49,16.47,16.48,18000.0,13.3212,13.3292,13.3131,13.3212,18000.0
2010-12-02 15:15:00,16.48,16.48,16.47,16.47,14800.0,13.3212,13.3212,13.3131,13.3131,14800.0
2010-12-02 15:20:00,16.48,16.49,16.48,16.48,34800.0,13.3212,13.3292,13.3212,13.3212,34800.0
2010-12-02 15:25:00,16.49,16.5,16.48,16.49,48800.0,13.3292,13.3373,13.3212,13.3292,48800.0
2010-12-02 15:30:00,16.49,16.5,16.49,16.5,61600.0,13.3292,13.3373,13.3292,13.3373,61600.0
2010-12-02 15:35:00,16.5,16.5,16.5,16.5,22000.0,13.3373,13.3373,13.3373,13.3373,22000.0
2010-12-02 15:40:00,16.5,16.5,16.48,16.49,43200.0,13.3373,13.3373,13.3212,13.3292,43200.0
2010-12-02 15:45:00,16.48,16.5,16.48,16.49,48800.0,13.3212,13.3373,13.3212,13.3292,48800.0
2010-12-02 15:50:00,16.49,16.49,16.49,16.49,22000.0,13.3292,13.3292,13.3292,13.3292,22000.0
2010-12-02 15:55:00,16.49,16.49,16.48,16.48,96000.0,13.3292,13.3292,13.3212,13.3212,96000.0
2010-12-03 09:30:00,16.41,16.43,16.38,16.4,139600.0,13.2646,13.2807,13.2403,13.2565,139600.0
2010-12-03 09:35:00,16.39,16.43,16.39,16.43,85600.0,13.2484,13.2807,13.2484,13.2807,85600.0
2010-12-03 09:40:00,16.44,16.45,16.43,16.45,27200.0,13.2888,13.2969,13.2807,13.2969,27200.0
2010-12-03 09:45:00,16.46,16.47,16.43,16.47,35200.0,13.305,13.3131,13.2807,13.3131,35200.0
2010-12-03 09:50:00,16.47,16.48,16.45,16.46,8800.0,13.3131,13.3212,13.2969,13.305,8800.0
2010-12-03 09:55:00,16.45,16.46,16.44,16.46,22000.0,13.2969,13.305,13.2888,13.305,22000.0
2010-12-03 10:00:00,16.46,16.5,16.46,16.48,31600.0,13.305,13.3373,13.305,13.3212,31600.0
2010-12-03 10:05:00,16.49,16.5,16.47,16.47,142400.0,13.3292,13.3373,13.3131,13.3131,142400.0
2010-12-03 10:10:00,16.47,16.47,16.44,16.44,18000.0,13.3131,13.3131,13.2888,13.2888,18000.0
2010-12-03 10:15:00,16.43,16.45,16.43,16.44,22000.0,13.2807,13.2969,13.2807,13.2888,22000.0
2010-12-03 10:20:00,16.45,16.45,16.41,16.42,48400.0,13.2969,13.2969,13.2646,13.2727,48400.0
2010-12-03 10:25:00,16.42,16.43,16.4,16.41,51600.0,13.2727,13.2807,13.2565,13.2646,51600.0
2010-12-03 10:30:00,16.42,16.44,16.42,16.43,50400.0,13.2727,13.2888,13.2727,13.2807,50400.0
2010-12-03 10:35:00,16.43,16.44,16.41,16.42,53200.0,13.2807,13.2888,13.2646,13.2727,53200.0
2010-12-03 10:40:00,16.43,16.43,16.4,16.4,121200.0,13.2807,13.2807,13.2565,13.2565,121200.0
2010-12-03 10:45:00,16.4,16.42,16.4,16.41,48800.0,13.2565,13.2727,13.2565,13.2646,48800.0
2010-12-03 10:50:00,16.41,16.44,16.4,16.44,48400.0,13.2646,13.2888,13.2565,13.2888,48400.0
2010-12-03 10:55:00,16.44,16.46,16.43,16.45,43600.0,13.2888,13.305,13.2807,13.2969,43600.0
2010-12-03 11:00:00,16.46,16.47,16.45,16.45,70400.0,13.305,13.3131,13.2969,13.2969,70400.0
2010-12-03 11:05:00,16.45,16.47,16.45,16.46,34800.0,13.2969,13.3131,13.2969,13.305,34800.0
2010-12-03 11:10:00,16.46,16.46,16.44,16.44,24800.0,13.305,13.305,13.2888,13.2888,24800.0
2010-12-03 11:15:00,16.44,16.45,16.44,16.45,27600.0,13.2888,13.2969,13.2888,13.2969,27600.0
2010-12-03 11:20:00,16.45,16.46,16.45,16.45,28400.0,13.2969,13.305,13.2969,13.2969,28400.0
2010-12-03 11:25:00,16.45,16.46,16.44,16.44,31200.0,13.2969,13.305,13.2888,13.2888,31200.0
2010-12-03 11:30:00,16.44,16.45,16.44,16.44,25600.0,13.2888,13.2969,13.2888,13.2888,25600.0
2010-12-03 11:35:00,16.43,16.44,16.43,16.43,24000.0,13.2807,13.2888,13.2807,13.2807,24000.0
2010-12-03 11:40:00,16.43,16.45,16.43,16.45,20400.0,13.2807,13.2969,13.2807,13.2969,20400.0
2010-12-03 11:45:00,16.45,16.45,16.44,16.45,26000.0,13.2969,13.2969,13.2888,13.2969,26000.0
2010-12-03 11:50:00,16.45,16.46,16.43,16.43,24000.0,13.2969,13.305,13.2807,13.2807,24000.0
2010-12-03 11:55:00,16.43,16.45,16.43,16.45,29200.0,13.2807,13.2969,13.2807,13.2969,29200.0
2010-12-03 12:00:00,16.45,16.45,16.44,16.45,24800.0,13.2969,13.2969,13.2888,13.2969,24800.0
2010-12-03 12:05:00,16.45,16.46,16.45,16.46,43200.0,13.2969,13.305,13.2969,13.305,43200.0
2010-12-03 12:10:00,16.46,16.47,16.46,16.46,44000.0,13.305,13.3131,13.305,13.305,44000.0
2010-12-03 12:15:00,16.46,16.47,16.46,16.47,36000.0,13.305,13.3131,13.305,13.3131,36000.0
2010-12-03 12:20:00,16.47,16.47,16.46,16.47,22400.0,13.3131,13.3131,13.305,13.3131,22400.0
2010-12-03 12:25:00,16.47,16.47,16.46,16.47,22400.0,13.3131,13.3131,13.305,13.3131,22400.0
2010-12-03 12:30:00,16.47,16.48,16.47,16.47,27600.0,13.3131,13.3212,13.3131,13.3131,27600.0
2010-12-03 12:35:00,16.48,16.49,16.47,16.49,71200.0,13.3212,13.3292,13.3131,13.3292,71200.0
2010-12-03 12:40:00,16.49,16.5,16.49,16.49,53600.0,13.3292,13.3373,13.3292,13.3292,53600.0
2010-12-03 12:45:00,16.49,16.5,16.49,16.5,55600.0,13.3292,13.3373,13.3292,13.3373,55600.0
2010-12-03 12:50:00,16.5,16.51,16.5,16.51,43600.0,13.3373,13.3454,13.3373,13.3454,43600.0
2010-12-03 12:55:00,16.51,16.52,16.5,16.52,41200.0,13.3454,13.3535,13.3373,13.3535,41200.0
2010-12-03 13:00:00,16.52,16.53,16.52,16.53,32000.0,13.3535,13.3616,13.3535,13.3616,32000.0
2010-12-03 13:05:00,16.53,16.53,16.53,16.53,36800.0,13.3616,13.3616,13.3616,13.3616,36800.0
2010-12-03 13:10:00,16.53,16.54,16.53,16.53,38000.0,13.3616,13.3697,13.3616,13.3616,38000.0
2010-12-03 13:15:00,16.53,16.53,16.53,16.53,27200.0,13.3616,13.3616,13.3616,13.3616,27200.0
2010-12-03 13:20:00,16.53,16.54,16.53,16.54,34000.0,13.3616,13.3697,13.3616,13.3697,34000.0
2010-12-03 13:25:00,16.54,16.54,16.53,16.54,41200.0,13.3697,13.3697,13.3616,13.3697,41200.0
2010-12-03 13:30:00,16.53,16.54,16.53,16.53,38400.0,13.3616,13.3697,13.3616,13.3616,38400.0
2010-12-03 13:35:00,16.53,16.54,16.53,16.53,40000.0,13.3616,13.3697,13.3616,13.3616,40000.0
2010-12-03 13:40:00,16.53,16.54,16.52,16.54,39600.0,13.3616,13.3697,13.3535,13.3697,39600.0
2010-12-03 13:45:00,16.54,16.55,16.54,16.55,120800.0,13.3697,13.3777,13.3697,13.3777,120800.0
2010-12-03 13:50:00,16.55,16.56,16.55,16.56,93600.0,13.3777,13.3858,13.3777,13.3858,93600.0
2010-12-03 13:55:00,16.56,16.56,16.56,16.56,34400.0,13.3858,13.3858,13.3858,13.3858,34400.0
2010-12-03 14:00:00,16.56,16.57,16.56,16.56,41600.0,13.3858,13.3939,13.3858,13.3858,41600.0
2010-12-03 14:05:00,16.56,16.56,16.55,16.55,62400.0,13.3858,13.3858,13.3777,13.3777,62400.0
2010-12-03 14:10:00,16.55,16.56,16.55,16.55,43600.0,13.3777,13.3858,13.3777,13.3777,43600.0
2010-12-03 14:15:00,16.56,16.56,16.55,16.56,53600.0,13.3858,13.3858,13.3777,13.3858,53600.0
2010-12-03 14:20:00,16.56,16.56,16.55,16.55,48400.0,13.3858,13.3858,13.3777,13.3777,48400.0
2010-12-03 14:25:00,16.56,16.56,16.55,16.56,32000.0,13.3858,13.3858,13.3777,13.3858,32000.0
2010-12-03 14:30:00,16.56,16.57,16.56,16.57,54000.0,13.3858,13.3939,13.3858,13.3939,54000.0
2010-12-03 14:35:00,16.57,16.58,16.56,16.57,69600.0,13.3939,13.402,13.3858,13.3939,69600.0
2010-12-03 14:40:00,16.58,16.58,16.57,16.58,63600.0,13.402,13.402,13.3939,13.402,63600.0
2010-12-03 14:45:00,16.58,16.58,16.57,16.58,51600.0,13.402,13.402,13.3939,13.402,51600.0
2010-12-03 14:50:00,16.58,16.58,16.57,16.57,51200.0,13.402,13.402,13.3939,13.3939,51200.0
2010-12-03 14:55:00,16.57,16.58,16.57,16.58,69600.0,13.3939,13.402,13.3939,13.402,69600.0
2010-12-03 15:00:00,16.58,16.58,16.58,16.58,84400.0,13.402,13.402,13.402,13.402,84400.0
2010-12-03 15:05:00,16.58,16.58,16.58,16.58,50800.0,13.402,13.402,13.402,13.402,50800.0
2010-12-03 15:10:00,16.58,16.59,16.58,16.58,58400.0,13.402,13.4101,13.402,13.402,58400.0
2010-12-03 15:15:00,16.59,16.59,16.58,16.58,64000.0,13.4101,13.4101,13.402,13.402,64000.0
2010-12-03 15:20:00,16.58,16.6,16.58,16.59,66400.0,13.402,13.4182,13.402,13.4101,66400.0
2010-12-03 15:25:00,16.59,16.6,16.59,16.6,71200.0,13.4101,13.4182,13.4101,13.4182,71200.0
2010-12-03 15:30:00,16.6,16.6,16.59,16.6,77600.0,13.4182,13.4182,13.4101,13.4182,77600.0
2010-12-03 15:35:00,16.6,16.61,16.6,16.61,95600.0,13.4182,13.4262,13.4182,13.4262,95600.0
2010-12-03 15:40:00,16.61,16.61,16.6,16.61,110400.0,13.4262,13.4262,13.4182,13.4262,110400.0
2010-12-03 15:45:00,16.61,16.63,16.61,16.63,128400.0,13.4262,13.4424,13.4262,13.4424,128400.0
2010-12-03 15:50:00,16.63,16.65,16.63,16.64,217600.0,13.4424,13.4586,13.4424,13.4505,217600.0
2010-12-03 15:55:00,16.65,16.65,16.6,16.6,239200.0,13.4586,13.4586,13.4182,13.4182,239200.0
2010-12-06 09:30:00,16.59,16.6,16.56,16.59,96000.0,13.4101,13.4182,13.3858,13.4101,96000.0
2010-12-06 09:35:00,16.59,16.61,16.59,16.6,31600.0,13.4101,13.4262,13.4101,13.4182,31600.0
2010-12-06 09:40:00,16.6,16.6,16.58,16.59,25200.0,13.4182,13.4182,13.402,13.4101,25200.0
2010-12-06 09:45:00,16.59,16.6,16.58,16.58,18800.0,13.4101,13.4182,13.402,13.402,18800.0
2010-12-06 09:50:00,16.58,16.58,16.55,16.56,22000.0,13.402,13.402,13.3777,13.3858,22000.0
2010-12-06 09:55:00,16.56,16.58,16.56,16.58,26400.0,13.3858,13.402,13.3858,13.402,26400.0
2010-12-06 10:00:00,16.58,16.59,16.58,16.58,9600.0,13.402,13.4101,13.402,13.402,9600.0
2010-12-06 10:05:00,16.59,16.6,16.59,16.6,7600.0,13.4101,13.4182,13.4101,13.4182,7600.0
2010-12-06 10:10:00,16.6,16.6,16.58,16.59,36000.0,13.4182,13.4182,13.402,13.4101,36000.0
2010-12-06 10:15:00,16.59,16.6,16.59,16.6,16000.0,13.4101,13.4182,13.4101,13.4182,16000.0
2010-12-06 10:20:00,16.6,16.62,16.6,16.61,36400.0,13.4182,13.4343,13.4182,13.4262,36400.0
2010-12-06 10:25:00,16.61,16.62,16.61,16.62,12800.0,13.4262,13.4343,13.4262,13.4343,12800.0
2010-12-06 10:30:00,16.62,16.62,16.61,16.62,19200.0,13.4343,13.4343,13.4262,13.4343,19200.0
2010-12-06 10:35:00,16.62,16.62,16.61,16.61,22800.0,13.4343,13.4343,13.4262,13.4262,22800.0
2010-12-06 10:40:00,16.62,16.62,16.61,16.61,12800.0,13.4343,13.4343,13.4262,13.4262,12800.0
2010-12-06 10:45:00,16.61,16.61,16.6,16.6,20400.0,13.4262,13.4262,13.4182,13.4182,20400.0
2010-12-06 10:50:00,16.61,16.61,16.59,16.6,124400.0,13.4262,13.4262,13.4101,13.4182,124400.0
2010-12-06 10:55:00,16.6,16.61,16.59,16.61,31600.0,13.4182,13.4262,13.4101,13.4262,31600.0
2010-12-06 11:00:00,16.61,16.63,16.61,16.61,31600.0,13.4262,13.4424,13.4262,13.4262,31600.0
2010-12-06 11:05:00,16.61,16.62,16.61,16.62,21600.0,13.4262,13.4343,13.4262,13.4343,21600.0
2010-12-06 11:10:00,16.62,16.63,16.61,16.62,35200.0,13.4343,13.4424,13.4262,13.4343,35200.0
2010-12-06 11:15:00,16.62,16.62,16.61,16.61,16000.0,13.4343,13.4343,13.4262,13.4262,16000.0
2010-12-06 11:20:00,16.61,16.61,16.61,16.61,8000.0,13.4262,13.4262,13.4262,13.4262,8000.0
2010-12-06 11:25:00,16.61,16.61,16.6,16.61,25200.0,13.4262,13.4262,13.4182,13.4262,25200.0
2010-12-06 11:30:00,16.61,16.61,16.61,16.61,10400.0,13.4262,13.4262,13.4262,13.4262,10400.0
2010-12-06 11:35:00,16.61,16.61,16.6,16.6,30000.0,13.4262,13.4262,13.4182,13.4182,30000.0
2010-12-06 11:40:00,16.6,16.61,16.6,16.6,20000.0,13.4182,13.4262,13.4182,13.4182,20000.0
2010-12-06 11:45:00,16.61,16.62,16.6,16.61,46800.0,13.4262,13.4343,13.4182,13.4262,46800.0
2010-12-06 11:50:00,16.61,16.61,16.61,16.61,12800.0,13.4262,13.4262,13.4262,13.4262,12800.0
2010-12-06 11:55:00,16.61,16.62,16.6,16.61,39600.0,13.4262,13.4343,13.4182,13.4262,39600.0
2010-12-06 12:00:00,16.62,16.63,16.61,16.63,21200.0,13.4343,13.4424,13.4262,13.4424,21200.0
2010-12-06 12:05:00,16.63,16.63,16.62,16.62,24800.0,13.4424,13.4424,13.4343,13.4343,24800.0
2010-12-06 12:10:00,16.62,16.64,16.62,16.64,44000.0,13.4343,13.4505,13.4343,13.4505,44000.0
2010-12-06 12:15:00,16.64,16.64,16.63,16.63,16000.0,13.4505,13.4505,13.4424,13.4424,16000.0
2010-12-06 12:20:00,16.63,16.63,16.62,16.62,18800.0,13.4424,13.4424,13.4343,13.4343,18800.0
2010-12-06 12:25:00,16.63,16.63,16.61,16.62,20800.0,13.4424,13.4424,13.4262,13.4343,20800.0
2010-12-06 12:30:00,16.62,16.64,16.62,16.63,9200.0,13.4343,13.4505,13.4343,13.4424,9200.0
2010-12-06 12:35:00,16.63,16.64,16.63,16.63,13600.0,13.4424,13.4505,13.4424,13.4424,13600.0
2010-12-06 12:40:00,16.63,16.64,16.63,16.63,11600.0,13.4424,13.4505,13.4424,13.4424,11600.0
2010-12-06 12:45:00,16.63,16.63,16.63,16.63,8800.0,13.4424,13.4424,13.4424,13.4424,8800.0
2010-12-06 12:50:00,16.63,16.63,16.63,16.63,10000.0,13.4424,13.4424,13.4424,13.4424,10000.0
2010-12-06 12:55:00,16.63,16.64,16.63,16.64,31600.0,13.4424,13.4505,13.4424,13.4505,31600.0
2010-12-06 13:00:00,16.64,16.65,16.64,16.65,72800.0,13.4505,13.4586,13.4505,13.4586,72800.0
2010-12-06 13:05:00,16.66,16.66,16.65,16.65,12000.0,13.4666,13.4666,13.4586,13.4586,12000.0
2010-12-06 13:10:00,16.65,16.66,16.65,16.66,22800.0,13.4586,13.4666,13.4586,13.4666,22800.0
2010-12-06 13:15:00,16.66,16.67,16.65,16.67,31200.0,13.4666,13.4747,13.4586,13.4747,31200.0
2010-12-06 13:20:00,16.67,16.67,16.66,16.66,18800.0,13.4747,13.4747,13.4666,13.4666,18800.0
2010-12-06 13:25:00,16.67,16.68,16.67,16.68,22400.0,13.4747,13.4828,13.4747,13.4828,22400.0
2010-12-06 13:30:00,16.68,16.68,16.68,16.68,28800.0,13.4828,13.4828,13.4828,13.4828,28800.0
2010-12-06 13:35:00,16.68,16.69,16.68,16.68,14400.0,13.4828,13.4909,13.4828,13.4828,14400.0
2010-12-06 13:40:00,16.68,16.69,16.68,16.69,14800.0,13.4828,13.4909,13.4828,13.4909,14800.0
2010-12-06 13:45:00,16.69,16.69,16.68,16.68,35600.0,13.4909,13.4909,13.4828,13.4828,35600.0
2010-12-06 13:50:00,16.68,16.68,16.67,16.67,26000.0,13.4828,13.4828,13.4747,13.4747,26000.0
2010-12-06 13:55:00,16.67,16.68,16.67,16.68,19600.0,13.4747,13.4828,13.4747,13.4828,19600.0
2010-12-06 14:00:00,16.68,16.68,16.67,16.68,31600.0,13.4828,13.4828,13.4747,13.4828,31600.0
2010-12-06 14:05:00,16.68,16.69,16.68,16.68,33200.0,13.4828,13.4909,13.4828,13.4828,33200.0
2010-12-06 14:10:00,16.68,16.68,16.68,16.68,48000.0,13.4828,13.4828,13.4828,13.4828,48000.0
2010-12-06 14:15:00,16.68,16.69,16.68,16.69,22800.0,13.4828,13.4909,13.4828,13.4909,22800.0
2010-12-06 14:20:00,16.69,16.69,16.69,16.69,13600.0,13.4909,13.4909,13.4909,13.4909,13600.0
2010-12-06 14:25:00,16.69,16.69,16.68,16.68,34400.0,13.4909,13.4909,13.4828,13.4828,34400.0
2010-12-06 14:30:00,16.68,16.69,16.68,16.69,19600.0,13.4828,13.4909,13.4828,13.4909,19600.0
2010-12-06 14:35:00,16.69,16.71,16.69,16.71,55200.0,13.4909,13.5071,13.4909,13.5071,55200.0
2010-12-06 14:40:00,16.71,16.71,16.7,16.7,20000.0,13.5071,13.5071,13.499,13.499,20000.0
2010-12-06 14:45:00,16.7,16.71,16.7,16.71,108000.0,13.499,13.5071,13.499,13.5071,108000.0
2010-12-06 14:50:00,16.7,16.71,16.7,16.71,30800.0,13.499,13.5071,13.499,13.5071,30800.0
2010-12-06 14:55:00,16.71,16.71,16.71,16.71,43600.0,13.5071,13.5071,13.5071,13.5071,43600.0
2010-12-06 15:00:00,16.71,16.72,16.71,16.72,57200.0,13.5071,13.5151,13.5071,13.5151,57200.0
2010-12-06 15:05:00,16.72,16.72,16.71,16.72,20800.0,13.5151,13.5151,13.5071,13.5151,20800.0
2010-12-06 15:10:00,16.72,16.73,16.72,16.72,30800.0,13.5151,13.5232,13.5151,13.5151,30800.0
2010-12-06 15:15:00,16.72,16.72,16.71,16.72,13600.0,13.5151,13.5151,13.5071,13.5151,13600.0
2010-12-06 15:20:00,16.72,16.73,16.72,16.72,21200.0,13.5151,13.5232,13.5151,13.5151,21200.0
2010-12-06 15:25:00,16.72,16.72,16.72,16.72,27600.0,13.5151,13.5151,13.5151,13.5151,27600.0
2010-12-06 15:30:00,16.71,16.72,16.71,16.71,27200.0,13.5071,13.5151,13.5071,13.5071,27200.0
2010-12-06 15:35:00,16.71,16.72,16.71,16.72,18400.0,13.5071,13.5151,13.5071,13.5151,18400.0
2010-12-06 15:40:00,16.72,16.73,16.72,16.73,30000.0,13.5151,13.5232,13.5151,13.5232,30000.0
2010-12-06 15:45:00,16.73,16.73,16.72,16.72,35200.0,13.5232,13.5232,13.5151,13.5151,35200.0
2010-12-06 15:50:00,16.72,16.73,16.68,16.69,162000.0,13.5151,13.5232,13.4828,13.4909,162000.0
2010-12-06 15:55:00,16.69,16.7,16.69,16.7,54000.0,13.4909,13.499,13.4909,13.499,54000.0
2010-12-07 09:30:00,16.89,16.91,16.87,16.88,431200.0,13.6526,13.6687,13.6364,13.6445,431200.0
2010-12-07 09:35:00,16.88,16.88,16.85,16.86,150000.0,13.6445,13.6445,13.6202,13.6283,150000.0
2010-12-07 09:40:00,16.86,16.9,16.86,16.89,88800.0,13.6283,13.6606,13.6283,13.6526,88800.0
2010-12-07 09:45:00,16.89,16.89,16.86,16.87,67200.0,13.6526,13.6526,13.6283,13.6364,67200.0
2010-12-07 09:50:00,16.87,16.89,16.85,16.87,61600.0,13.6364,13.6526,13.6202,13.6364,61600.0
2010-12-07 09:55:00,16.87,16.88,16.86,16.86,30000.0,13.6364,13.6445,13.6283,13.6283,30000.0
2010-12-07 10:00:00,16.85,16.86,16.84,16.85,63600.0,13.6202,13.6283,13.6121,13.6202,63600.0
2010-12-07 10:05:00,16.85,16.86,16.82,16.82,141200.0,13.6202,13.6283,13.596,13.596,141200.0
2010-12-07 10:10:00,16.82,16.85,16.81,16.84,68000.0,13.596,13.6202,13.5879,13.6121,68000.0
2010-12-07 10:15:00,16.84,16.86,16.84,16.86,41200.0,13.6121,13.6283,13.6121,13.6283,41200.0
2010-12-07 10:20:00,16.86,16.86,16.84,16.85,34800.0,13.6283,13.6283,13.6121,13.6202,34800.0
2010-12-07 10:25:00,16.85,16.86,16.83,16.83,52000.0,13.6202,13.6283,13.6041,13.6041,52000.0
2010-12-07 10:30:00,16.83,16.83,16.81,16.83,35200.0,13.6041,13.6041,13.5879,13.6041,35200.0
2010-12-07 10:35:00,16.83,16.84,16.81,16.82,81200.0,13.6041,13.6121,13.5879,13.596,81200.0
2010-12-07 10:40:00,16.83,16.84,16.83,16.84,46000.0,13.6041,13.6121,13.6041,13.6121,46000.0
2010-12-07 10:45:00,16.83,16.84,16.82,16.84,32400.0,13.6041,13.6121,13.596,13.6121,32400.0
2010-12-07 10:50:00,16.84,16.85,16.84,16.84,24000.0,13.6121,13.6202,13.6121,13.6121,24000.0
2010-12-07 10:55:00,16.84,16.84,16.83,16.84,29600.0,13.6121,13.6121,13.6041,13.6121,29600.0
2010-12-07 11:00:00,16.84,16.86,16.84,16.85,49200.0,13.6121,13.6283,13.6121,13.6202,49200.0
2010-12-07 11:05:00,16.85,16.87,16.85,16.86,53200.0,13.6202,13.6364,13.6202,13.6283,53200.0
2010-12-07 11:10:00,16.86,16.89,16.86,16.89,40400.0,13.6283,13.6526,13.6283,13.6526,40400.0
2010-12-07 11:15:00,16.89,16.9,16.89,16.89,39600.0,13.6526,13.6606,13.6526,13.6526,39600.0
2010-12-07 11:20:00,16.89,16.89,16.88,16.88,40800.0,13.6526,13.6526,13.6445,13.6445,40800.0
2010-12-07 11:25:00,16.88,16.89,16.87,16.88,33600.0,13.6445,13.6526,13.6364,13.6445,33600.0
2010-12-07 11:30:00,16.88,16.89,16.87,16.89,43600.0,13.6445,13.6526,13.6364,13.6526,43600.0
2010-12-07 11:35:00,16.89,16.89,16.88,16.89,16800.0,13.6526,13.6526,13.6445,13.6526,16800.0
2010-12-07 11:40:00,16.9,16.9,16.89,16.89,95200.0,13.6606,13.6606,13.6526,13.6526,95200.0
2010-12-07 11:45:00,16.89,16.89,16.86,16.86,71200.0,13.6526,13.6526,13.6283,13.6283,71200.0
2010-12-07 11:50:00,16.86,16.87,16.86,16.86,32400.0,13.6283,13.6364,13.6283,13.6283,32400.0
2010-12-07 11:55:00,16.86,16.87,16.86,16.87,20000.0,13.6283,13.6364,13.6283,13.6364,20000.0
2010-12-07 12:00:00,16.87,16.88,16.86,16.87,38000.0,13.6364,13.6445,13.6283,13.6364,38000.0
2010-12-07 12:05:00,16.87,16.87,16.84,16.85,46800.0,13.6364,13.6364,13.6121,13.6202,46800.0
2010-12-07 12:10:00,16.84,16.85,16.83,16.84,35600.0,13.6121,13.6202,13.6041,13.6121,35600.0
2010-12-07 12:15:00,16.84,16.85,16.83,16.83,38800.0,13.6121,13.6202,13.6041,13.6041,38800.0
2010-12-07 12:20:00,16.83,16.85,16.83,16.85,18400.0,13.6041,13.6202,13.6041,13.6202,18400.0
2010-12-07 12:25:00,16.84,16.86,16.84,16.86,32000.0,13.6121,13.6283,13.6121,13.6283,32000.0
2010-12-07 12:30:00,16.86,16.86,16.86,16.86,23600.0,13.6283,13.6283,13.6283,13.6283,23600.0
2010-12-07 12:35:00,16.86,16.86,16.86,16.86,20800.0,13.6283,13.6283,13.6283,13.6283,20800.0
2010-12-07 12:40:00,16.86,16.86,16.86,16.86,11200.0,13.6283,13.6283,13.6283,13.6283,11200.0
2010-12-07 12:45:00,16.86,16.86,16.86,16.86,13600.0,13.6283,13.6283,13.6283,13.6283,13600.0
2010-12-07 12:50:00,16.86,16.86,16.86,16.86,10800.0,13.6283,13.6283,13.6283,13.6283,10800.0
2010-12-07 12:55:00,16.86,16.87,16.86,16.87,40800.0,13.6283,13.6364,13.6283,13.6364,40800.0
2010-12-07 13:00:00,16.87,16.9,16.86,16.9,52400.0,13.6364,13.6606,13.6283,13.6606,52400.0
2010-12-07 13:05:00,16.9,16.9,16.89,16.89,34000.0,13.6606,13.6606,13.6526,13.6526,34000.0
2010-12-07 13:10:00,16.89,16.89,16.88,16.88,46400.0,13.6526,13.6526,13.6445,13.6445,46400.0
2010-12-07 13:15:00,16.88,16.89,16.88,16.89,43600.0,13.6445,13.6526,13.6445,13.6526,43600.0
2010-12-07 13:20:00,16.89,16.9,16.89,16.89,48800.0,13.6526,13.6606,13.6526,13.6526,48800.0
2010-12-07 13:25:00,16.89,16.9,16.89,16.9,41600.0,13.6526,13.6606,13.6526,13.6606,41600.0
2010-12-07 13:30:00,16.9,16.9,16.88,16.88,40000.0,13.6606,13.6606,13.6445,13.6445,40000.0
2010-12-07 13:35:00,16.89,16.89,16.87,16.88,41200.0,13.6526,13.6526,13.6364,13.6445,41200.0
2010-12-07 13:40:00,16.88,16.89,16.88,16.89,38400.0,13.6445,13.6526,13.6445,13.6526,38400.0
2010-12-07 13:45:00,16.89,16.92,16.89,16.92,58400.0,13.6526,13.6768,13.6526,13.6768,58400.0
2010-12-07 13:50:00,16.92,16.92,16.9,16.91,109600.0,13.6768,13.6768,13.6606,13.6687,109600.0
2010-12-07 13:55:00,16.92,16.92,16.91,16.91,58000.0,13.6768,13.6768,13.6687,13.6687,58000.0
2010-12-07 14:00:00,16.91,16.92,16.91,16.92,48400.0,13.6687,13.6768,13.6687,13.6768,48400.0
2010-12-07 14:05:00,16.92,16.92,16.9,16.9,85600.0,13.6768,13.6768,13.6606,13.6606,85600.0
2010-12-07 14:10:00,16.9,16.91,16.9,16.91,56400.0,13.6606,13.6687,13.6606,13.6687,56400.0
2010-12-07 14:15:00,16.91,16.91,16.9,16.91,51600.0,13.6687,13.6687,13.6606,13.6687,51600.0
2010-12-07 14:20:00,16.91,16.91,16.9,16.91,54800.0,13.6687,13.6687,13.6606,13.6687,54800.0
2010-12-07 14:25:00,16.91,16.91,16.91,16.91,59200.0,13.6687,13.6687,13.6687,13.6687,59200.0
2010-12-07 14:30:00,16.91,16.92,16.91,16.92,56000.0,13.6687,13.6768,13.6687,13.6768,56000.0
2010-12-07 14:35:00,16.93,16.93,16.92,16.93,102000.0,13.6849,13.6849,13.6768,13.6849,102000.0
2010-12-07 14:40:00,16.93,16.93,16.92,16.92,28400.0,13.6849,13.6849,13.6768,13.6768,28400.0
2010-12-07 14:45:00,16.92,16.92,16.92,16.92,18000.0,13.6768,13.6768,13.6768,13.6768,18000.0
2010-12-07 14:50:00,16.92,16.92,16.9,16.9,70400.0,13.6768,13.6768,13.6606,13.6606,70400.0
2010-12-07 14:55:00,16.9,16.9,16.83,16.83,78000.0,13.6606,13.6606,13.6041,13.6041,78000.0
2010-12-07 15:00:00,16.83,16.85,16.83,16.83,54800.0,13.6041,13.6202,13.6041,13.6041,54800.0
2010-12-07 15:05:00,16.83,16.85,16.82,16.84,50000.0,13.6041,13.6202,13.596,13.6121,50000.0
2010-12-07 15:10:00,16.84,16.85,16.84,16.84,21200.0,13.6121,13.6202,13.6121,13.6121,21200.0
2010-12-07 15:15:00,16.84,16.85,16.82,16.82,104000.0,13.6121,13.6202,13.596,13.596,104000.0
2010-12-07 15:20:00,16.82,16.83,16.79,16.79,122400.0,13.596,13.6041,13.5717,13.5717,122400.0
2010-12-07 15:25:00,16.79,16.83,16.79,16.83,79600.0,13.5717,13.6041,13.5717,13.6041,79600.0
2010-12-07 15:30:00,16.82,16.83,16.81,16.81,35200.0,13.596,13.6041,13.5879,13.5879,35200.0
2010-12-07 15:35:00,16.81,16.83,16.8,16.83,39600.0,13.5879,13.6041,13.5798,13.6041,39600.0
2010-12-07 15:40:00,16.83,16.84,16.8,16.8,69200.0,13.6041,13.6121,13.5798,13.5798,69200.0
2010-12-07 15:45:00,16.79,16.8,16.77,16.8,84400.0,13.5717,13.5798,13.5556,13.5798,84400.0
2010-12-07 15:50:00,16.8,16.81,16.78,16.8,128400.0,13.5798,13.5879,13.5636,13.5798,128400.0
2010-12-07 15:55:00,16.8,16.81,16.79,16.81,390000.0,13.5798,13.5879,13.5717,13.5879,390000.0
2010-12-08 09:30:00,16.85,16.9,16.85,16.88,111600.0,13.6202,13.6606,13.6202,13.6445,111600.0
2010-12-08 09:35:00,16.88,16.9,16.86,16.89,91200.0,13.6445,13.6606,13.6283,13.6526,91200.0
2010-12-08 09:40:00,16.89,16.91,16.87,16.89,52400.0,13.6526,13.6687,13.6364,13.6526,52400.0
2010-12-08 09:45:00,16.89,16.89,16.87,16.88,22000.0,13.6526,13.6526,13.6364,13.6445,22000.0
2010-12-08 09:50:00,16.88,16.89,16.84,16.84,62000.0,13.6445,13.6526,13.6121,13.6121,62000.0
2010-12-08 09:55:00,16.85,16.86,16.84,16.85,18800.0,13.6202,13.6283,13.6121,13.6202,18800.0
2010-12-08 10:00:00,16.85,16.85,16.82,16.83,58000.0,13.6202,13.6202,13.596,13.6041,58000.0
2010-12-08 10:05:00,16.83,16.85,16.81,16.85,140000.0,13.6041,13.6202,13.5879,13.6202,140000.0
2010-12-08 10:10:00,16.85,16.85,16.82,16.84,70800.0,13.6202,13.6202,13.596,13.6121,70800.0
2010-12-08 10:15:00,16.84,16.84,16.82,16.82,14800.0,13.6121,13.6121,13.596,13.596,14800.0
2010-12-08 10:20:00,16.8,16.82,16.8,16.82,57200.0,13.5798,13.596,13.5798,13.596,57200.0
2010-12-08 10:25:00,16.82,16.83,16.81,16.83,30400.0,13.596,13.6041,13.5879,13.6041,30400.0
2010-12-08 10:30:00,16.82,16.84,16.81,16.81,52800.0,13.596,13.6121,13.5879,13.5879,52800.0
2010-12-08 10:35:00,16.82,16.82,16.79,16.79,31200.0,13.596,13.596,13.5717,13.5717,31200.0
2010-12-08 10:40:00,16.79,16.8,16.78,16.8,20400.0,13.5717,13.5798,13.5636,13.5798,20400.0
2010-12-08 10:45:00,16.8,16.81,16.8,16.81,43200.0,13.5798,13.5879,13.5798,13.5879,43200.0
2010-12-08 10:50:00,16.81,16.83,16.8,16.83,52000.0,13.5879,13.6041,13.5798,13.6041,52000.0
2010-12-08 10:55:00,16.84,16.84,16.83,16.84,19600.0,13.6121,13.6121,13.6041,13.6121,19600.0
2010-12-08 11:00:00,16.84,16.85,16.83,16.85,21600.0,13.6121,13.6202,13.6041,13.6202,21600.0
2010-12-08 11:05:00,16.86,16.86,16.86,16.86,32800.0,13.6283,13.6283,13.6283,13.6283,32800.0
2010-12-08 11:10:00,16.86,16.86,16.86,16.86,35600.0,13.6283,13.6283,13.6283,13.6283,35600.0
2010-12-08 11:15:00,16.86,16.88,16.86,16.86,29600.0,13.6283,13.6445,13.6283,13.6283,29600.0
2010-12-08 11:20:00,16.86,16.86,16.86,16.86,12000.0,13.6283,13.6283,13.6283,13.6283,12000.0
2010-12-08 11:25:00,16.86,16.86,16.86,16.86,17600.0,13.6283,13.6283,13.6283,13.6283,17600.0
2010-12-08 11:30:00,16.86,16.86,16.85,16.85,9600.0,13.6283,13.6283,13.6202,13.6202,9600.0
2010-12-08 11:35:00,16.85,16.85,16.85,16.85,6000.0,13.6202,13.6202,13.6202,13.6202,6000.0
2010-12-08 11:40:00,16.85,16.86,16.85,16.86,13200.0,13.6202,13.6283,13.6202,13.6283,13200.0
2010-12-08 11:45:00,16.86,16.86,16.85,16.86,13200.0,13.6283,13.6283,13.6202,13.6283,13200.0
2010-12-08 11:50:00,16.86,16.86,16.86,16.86,20400.0,13.6283,13.6283,13.6283,13.6283,20400.0
2010-12-08 11:55:00,16.86,16.86,16.86,16.86,14800.0,13.6283,13.6283,13.6283,13.6283,14800.0
2010-12-08 12:00:00,16.86,16.87,16.86,16.87,10800.0,13.6283,13.6364,13.6283,13.6364,10800.0
2010-12-08 12:05:00,16.87,16.87,16.86,16.86,14400.0,13.6364,13.6364,13.6283,13.6283,14400.0
2010-12-08 12:10:00,16.86,16.87,16.86,16.87,37600.0,13.6283,13.6364,13.6283,13.6364,37600.0
2010-12-08 12:15:00,16.86,16.86,16.85,16.85,22800.0,13.6283,13.6283,13.6202,13.6202,22800.0
2010-12-08 12:20:00,16.85,16.85,16.85,16.85,5200.0,13.6202,13.6202,13.6202,13.6202,5200.0
2010-12-08 12:25:00,16.85,16.86,16.85,16.85,10400.0,13.6202,13.6283,13.6202,13.6202,10400.0
2010-12-08 12:30:00,16.85,16.85,16.84,16.85,20400.0,13.6202,13.6202,13.6121,13.6202,20400.0
2010-12-08 12:35:00,16.84,16.85,16.84,16.85,30000.0,13.6121,13.6202,13.6121,13.6202,30000.0
2010-12-08 12:40:00,16.85,16.85,16.84,16.85,23600.0,13.6202,13.6202,13.6121,13.6202,23600.0
2010-12-08 12:45:00,16.84,16.84,16.81,16.81,9200.0,13.6121,13.6121,13.5879,13.5879,9200.0
2010-12-08 12:50:00,16.82,16.82,16.8,16.81,69600.0,13.596,13.596,13.5798,13.5879,69600.0
2010-12-08 12:55:00,16.81,16.82,16.81,16.81,13200.0,13.5879,13.596,13.5879,13.5879,13200.0
2010-12-08 13:00:00,16.81,16.83,16.81,16.83,13200.0,13.5879,13.6041,13.5879,13.6041,13200.0
2010-12-08 13:05:00,16.83,16.84,16.82,16.83,71200.0,13.6041,13.6121,13.596,13.6041,71200.0
2010-12-08 13:10:00,16.83,16.85,16.83,16.83,20000.0,13.6041,13.6202,13.6041,13.6041,20000.0
2010-12-08 13:15:00,16.84,16.84,16.81,16.82,23600.0,13.6121,13.6121,13.5879,13.596,23600.0
2010-12-08 13:20:00,16.81,16.82,16.8,16.82,13600.0,13.5879,13.596,13.5798,13.596,13600.0
2010-12-08 13:25:00,16.82,16.82,16.81,16.81,18800.0,13.596,13.596,13.5879,13.5879,18800.0
2010-12-08 13:30:00,16.81,16.82,16.81,16.82,7600.0,13.5879,13.596,13.5879,13.596,7600.0
2010-12-08 13:35:00,16.82,16.83,16.81,16.82,14000.0,13.596,13.6041,13.5879,13.596,14000.0
2010-12-08 13:40:00,16.82,16.85,16.82,16.84,52800.0,13.596,13.6202,13.596,13.6121,52800.0
2010-12-08 13:45:00,16.84,16.85,16.84,16.84,63600.0,13.6121,13.6202,13.6121,13.6121,63600.0
2010-12-08 13:50:00,16.85,16.85,16.84,16.84,69600.0,13.6202,13.6202,13.6121,13.6121,69600.0
2010-12-08 13:55:00,16.84,16.85,16.84,16.85,36000.0,13.6121,13.6202,13.6121,13.6202,36000.0
2010-12-08 14:00:00,16.84,16.84,16.83,16.83,34400.0,13.6121,13.6121,13.6041,13.6041,34400.0
2010-12-08 14:05:00,16.83,16.83,16.82,16.83,23200.0,13.6041,13.6041,13.596,13.6041,23200.0
2010-12-08 14:10:00,16.83,16.84,16.83,16.84,10400.0,13.6041,13.6121,13.6041,13.6121,10400.0
2010-12-08 14:15:00,16.84,16.85,16.84,16.84,11200.0,13.6121,13.6202,13.6121,13.6121,11200.0
2010-12-08 14:20:00,16.84,16.85,16.84,16.84,7600.0,13.6121,13.6202,13.6121,13.6121,7600.0
2010-12-08 14:25:00,16.84,16.84,16.83,16.83,7600.0,13.6121,13.6121,13.6041,13.6041,7600.0
2010-12-08 14:30:00,16.83,16.84,16.83,16.83,26000.0,13.6041,13.6121,13.6041,13.6041,26000.0
2010-12-08 14:35:00,16.83,16.84,16.83,16.84,30000.0,13.6041,13.6121,13.6041,13.6121,30000.0
2010-12-08 14:40:00,16.84,16.85,16.83,16.85,32000.0,13.6121,13.6202,13.6041,13.6202,32000.0
2010-12-08 14:45:00,16.85,16.85,16.83,16.83,25600.0,13.6202,13.6202,13.6041,13.6041,25600.0
2010-12-08 14:50:00,16.83,16.84,16.83,16.83,14800.0,13.6041,13.6121,13.6041,13.6041,14800.0
2010-12-08 14:55:00,16.83,16.83,16.82,16.82,28400.0,13.6041,13.6041,13.596,13.596,28400.0
2010-12-08 15:00:00,16.82,16.82,16.81,16.82,41200.0,13.596,13.596,13.5879,13.596,41200.0
2010-12-08 15:05:00,16.82,16.82,16.81,16.82,12400.0,13.596,13.596,13.5879,13.596,12400.0
2010-12-08 15:10:00,16.82,16.82,16.8,16.8,35200.0,13.596,13.596,13.5798,13.5798,35200.0
2010-12-08 15:15:00,16.8,16.8,16.79,16.8,78400.0,13.5798,13.5798,13.5717,13.5798,78400.0
2010-12-08 15:20:00,16.79,16.8,16.79,16.8,18800.0,13.5717,13.5798,13.5717,13.5798,18800.0
2010-12-08 15:25:00,16.8,16.8,16.79,16.79,20000.0,13.5798,13.5798,13.5717,13.5717,20000.0
2010-12-08 15:30:00,16.79,16.8,16.78,16.79,21600.0,13.5717,13.5798,13.5636,13.5717,21600.0
2010-12-08 15:35:00,16.8,16.8,16.78,16.78,48800.0,13.5798,13.5798,13.5636,13.5636,48800.0
2010-12-08 15:40:00,16.78,16.79,16.78,16.79,27600.0,13.5636,13.5717,13.5636,13.5717,27600.0
2010-12-08 15:45:00,16.79,16.8,16.79,16.79,614800.0,13.5717,13.5798,13.5717,13.5717,614800.0
2010-12-08 15:50:00,16.79,16.8,16.78,16.79,67200.0,13.5717,13.5798,13.5636,13.5717,67200.0
2010-12-08 15:55:00,16.79,16.8,16.78,16.78,242000.0,13.5717,13.5798,13.5636,13.5636,242000.0
2010-12-09 09:30:00,16.92,16.92,16.86,16.86,92400.0,13.6768,13.6768,13.6283,13.6283,92400.0
2010-12-09 09:35:00,16.86,16.86,16.84,16.84,78000.0,13.6283,13.6283,13.6121,13.6121,78000.0
2010-12-09 09:40:00,16.84,16.85,16.83,16.85,65200.0,13.6121,13.6202,13.6041,13.6202,65200.0
2010-12-09 09:45:00,16.84,16.86,16.84,16.84,20000.0,13.6121,13.6283,13.6121,13.6121,20000.0
2010-12-09 09:50:00,16.85,16.86,16.85,16.86,26400.0,13.6202,13.6283,13.6202,13.6283,26400.0
2010-12-09 09:55:00,16.86,16.86,16.85,16.86,44000.0,13.6283,13.6283,13.6202,13.6283,44000.0
2010-12-09 10:00:00,16.86,16.86,16.84,16.85,30400.0,13.6283,13.6283,13.6121,13.6202,30400.0
2010-12-09 10:05:00,16.84,16.85,16.83,16.84,50400.0,13.6121,13.6202,13.6041,13.6121,50400.0
2010-12-09 10:10:00,16.84,16.84,16.82,16.82,37200.0,13.6121,13.6121,13.596,13.596,37200.0
2010-12-09 10:15:00,16.82,16.83,16.82,16.83,52800.0,13.596,13.6041,13.596,13.6041,52800.0
2010-12-09 10:20:00,16.82,16.82,16.8,16.8,30400.0,13.596,13.596,13.5798,13.5798,30400.0
2010-12-09 10:25:00,16.79,16.81,16.79,16.81,21600.0,13.5717,13.5879,13.5717,13.5879,21600.0
2010-12-09 10:30:00,16.81,16.82,16.81,16.82,21200.0,13.5879,13.596,13.5879,13.596,21200.0
2010-12-09 10:35:00,16.82,16.82,16.81,16.81,23200.0,13.596,13.596,13.5879,13.5879,23200.0
2010-12-09 10:40:00,16.81,16.81,16.79,16.8,27600.0,13.5879,13.5879,13.5717,13.5798,27600.0
2010-12-09 10:45:00,16.79,16.8,16.79,16.79,38000.0,13.5717,13.5798,13.5717,13.5717,38000.0
2010-12-09 10:50:00,16.79,16.8,16.78,16.79,44400.0,13.5717,13.5798,13.5636,13.5717,44400.0
2010-12-09 10:55:00,16.79,16.79,16.77,16.77,32800.0,13.5717,13.5717,13.5556,13.5556,32800.0
2010-12-09 11:00:00,16.78,16.79,16.77,16.78,40000.0,13.5636,13.5717,13.5556,13.5636,40000.0
2010-12-09 11:05:00,16.78,16.8,16.78,16.8,38800.0,13.5636,13.5798,13.5636,13.5798,38800.0
2010-12-09 11:10:00,16.81,16.82,16.8,16.82,27600.0,13.5879,13.596,13.5798,13.596,27600.0
2010-12-09 11:15:00,16.81,16.82,16.81,16.81,10400.0,13.5879,13.596,13.5879,13.5879,10400.0
2010-12-09 11:20:00,16.81,16.82,16.81,16.82,16400.0,13.5879,13.596,13.5879,13.596,16400.0
2010-12-09 11:25:00,16.82,16.84,16.82,16.82,49200.0,13.596,13.6121,13.596,13.596,49200.0
2010-12-09 11:30:00,16.83,16.83,16.81,16.82,17200.0,13.6041,13.6041,13.5879,13.596,17200.0
2010-12-09 11:35:00,16.82,16.84,16.82,16.83,9600.0,13.596,13.6121,13.596,13.6041,9600.0
2010-12-09 11:40:00,16.83,16.83,16.8,16.8,20400.0,13.6041,13.6041,13.5798,13.5798,20400.0
2010-12-09 11:45:00,16.8,16.8,16.79,16.79,27200.0,13.5798,13.5798,13.5717,13.5717,27200.0
2010-12-09 11:50:00,16.77,16.79,16.77,16.79,5600.0,13.5556,13.5717,13.5556,13.5717,5600.0
2010-12-09 11:55:00,16.79,16.8,16.78,16.8,220000.0,13.5717,13.5798,13.5636,13.5798,220000.0
2010-12-09 12:00:00,16.8,16.81,16.79,16.81,40800.0,13.5798,13.5879,13.5717,13.5879,40800.0
2010-12-09 12:05:00,16.81,16.81,16.81,16.81,24400.0,13.5879,13.5879,13.5879,13.5879,24400.0
2010-12-09 12:10:00,16.81,16.82,16.81,16.81,26000.0,13.5879,13.596,13.5879,13.5879,26000.0
2010-12-09 12:15:00,16.81,16.81,16.8,16.81,60400.0,13.5879,13.5879,13.5798,13.5879,60400.0
2010-12-09 12:20:00,16.81,16.81,16.81,16.81,24400.0,13.5879,13.5879,13.5879,13.5879,24400.0
2010-12-09 12:25:00,16.81,16.81,16.8,16.8,8000.0,13.5879,13.5879,13.5798,13.5798,8000.0
2010-12-09 12:30:00,16.8,16.8,16.8,16.8,207600.0,13.5798,13.5798,13.5798,13.5798,207600.0
2010-12-09 12:35:00,16.79,16.8,16.79,16.79,169200.0,13.5717,13.5798,13.5717,13.5717,169200.0
2010-12-09 12:40:00,16.79,16.8,16.79,16.8,12400.0,13.5717,13.5798,13.5717,13.5798,12400.0
2010-12-09 12:45:00,16.79,16.8,16.79,16.8,37200.0,13.5717,13.5798,13.5717,13.5798,37200.0
2010-12-09 12:50:00,16.81,16.81,16.8,16.81,82800.0,13.5879,13.5879,13.5798,13.5879,82800.0
2010-12-09 12:55:00,16.81,16.82,16.81,16.82,40400.0,13.5879,13.596,13.5879,13.596,40400.0
2010-12-09 13:00:00,16.81,16.83,16.81,16.83,102800.0,13.5879,13.6041,13.5879,13.6041,102800.0
2010-12-09 13:05:00,16.83,16.85,16.83,16.84,19200.0,13.6041,13.6202,13.6041,13.6121,19200.0
2010-12-09 13:10:00,16.84,16.86,16.84,16.85,127200.0,13.6121,13.6283,13.6121,13.6202,127200.0
2010-12-09 13:15:00,16.86,16.86,16.85,16.85,81200.0,13.6283,13.6283,13.6202,13.6202,81200.0
2010-12-09 13:20:00,16.85,16.85,16.84,16.85,23600.0,13.6202,13.6202,13.6121,13.6202,23600.0
2010-12-09 13:25:00,16.85,16.86,16.85,16.86,25600.0,13.6202,13.6283,13.6202,13.6283,25600.0
2010-12-09 13:30:00,16.86,16.86,16.85,16.85,50000.0,13.6283,13.6283,13.6202,13.6202,50000.0
2010-12-09 13:35:00,16.84,16.85,16.84,16.85,33200.0,13.6121,13.6202,13.6121,13.6202,33200.0
2010-12-09 13:40:00,16.84,16.85,16.84,16.84,48800.0,13.6121,13.6202,13.6121,13.6121,48800.0
2010-12-09 13:45:00,16.84,16.84,16.84,16.84,8400.0,13.6121,13.6121,13.6121,13.6121,8400.0
2010-12-09 13:50:00,16.84,16.85,16.84,16.84,55200.0,13.6121,13.6202,13.6121,13.6121,55200.0
2010-12-09 13:55:00,16.84,16.85,16.84,16.85,45200.0,13.6121,13.6202,13.6121,13.6202,45200.0
2010-12-09 14:00:00,16.85,16.85,16.85,16.85,31600.0,13.6202,13.6202,13.6202,13.6202,31600.0
2010-12-09 14:05:00,16.85,16.85,16.83,16.84,40400.0,13.6202,13.6202,13.6041,13.6121,40400.0
2010-12-09 14:10:00,16.84,16.84,16.82,16.83,20000.0,13.6121,13.6121,13.596,13.6041,20000.0
2010-12-09 14:15:00,16.83,16.83,16.83,16.83,18400.0,13.6041,13.6041,13.6041,13.6041,18400.0
2010-12-09 14:20:00,16.83,16.84,16.83,16.84,15200.0,13.6041,13.6121,13.6041,13.6121,15200.0
2010-12-09 14:25:00,16.84,16.84,16.83,16.83,91600.0,13.6121,13.6121,13.6041,13.6041,91600.0
2010-12-09 14:30:00,16.83,16.84,16.83,16.84,56400.0,13.6041,13.6121,13.6041,13.6121,56400.0
2010-12-09 14:35:00,16.84,16.84,16.83,16.84,50800.0,13.6121,13.6121,13.6041,13.6121,50800.0
2010-12-09 14:40:00,16.84,16.85,16.84,16.84,21200.0,13.6121,13.6202,13.6121,13.6121,21200.0
2010-12-09 14:45:00,16.83,16.84,16.82,16.82,45200.0,13.6041,13.6121,13.596,13.596,45200.0
2010-12-09 14:50:00,16.82,16.83,16.82,16.83,14400.0,13.596,13.6041,13.596,13.6041,14400.0
2010-12-09 14:55:00,16.84,16.84,16.83,16.84,76400.0,13.6121,13.6121,13.6041,13.6121,76400.0
2010-12-09 15:00:00,16.83,16.83,16.83,16.83,5200.0,13.6041,13.6041,13.6041,13.6041,5200.0
2010-12-09 15:05:00,16.83,16.84,16.83,16.83,14400.0,13.6041,13.6121,13.6041,13.6041,14400.0
2010-12-09 15:10:00,16.83,16.84,16.83,16.83,23200.0,13.6041,13.6121,13.6041,13.6041,23200.0
2010-12-09 15:15:00,16.84,16.84,16.83,16.84,25200.0,13.6121,13.6121,13.6041,13.6121,25200.0
2010-12-09 15:20:00,16.84,16.84,16.83,16.83,16400.0,13.6121,13.6121,13.6041,13.6041,16400.0
2010-12-09 15:25:00,16.83,16.84,16.83,16.83,5200.0,13.6041,13.6121,13.6041,13.6041,5200.0
2010-12-09 15:30:00,16.83,16.83,16.83,16.83,8800.0,13.6041,13.6041,13.6041,13.6041,8800.0
2010-12-09 15:35:00,16.83,16.84,16.82,16.84,83600.0,13.6041,13.6121,13.596,13.6121,83600.0
2010-12-09 15:40:00,16.84,16.86,16.84,16.85,134800.0,13.6121,13.6283,13.6121,13.6202,134800.0
2010-12-09 15:45:00,16.85,16.86,16.84,16.85,115200.0,13.6202,13.6283,13.6121,13.6202,115200.0
2010-12-09 15:50:00,16.85,16.85,16.84,16.84,24400.0,13.6202,13.6202,13.6121,13.6121,24400.0
2010-12-09 15:55:00,16.84,16.84,16.81,16.81,92400.0,13.6121,13.6121,13.5879,13.5879,92400.0
2010-12-10 09:30:00,16.86,16.88,16.82,16.84,186800.0,13.6283,13.6445,13.596,13.6121,186800.0
2010-12-10 09:35:00,16.84,16.85,16.83,16.85,31200.0,13.6121,13.6202,13.6041,13.6202,31200.0
2010-12-10 09:40:00,16.85,16.87,16.84,16.86,132400.0,13.6202,13.6364,13.6121,13.6283,132400.0
2010-12-10 09:45:00,16.86,16.86,16.84,16.85,207600.0,13.6283,13.6283,13.6121,13.6202,207600.0
2010-12-10 09:50:00,16.85,16.88,16.85,16.86,316800.0,13.6202,13.6445,13.6202,13.6283,316800.0
2010-12-10 09:55:00,16.87,16.87,16.84,16.85,121600.0,13.6364,13.6364,13.6121,13.6202,121600.0
2010-12-10 10:00:00,16.85,16.86,16.84,16.84,240000.0,13.6202,13.6283,13.6121,13.6121,240000.0
2010-12-10 10:05:00,16.84,16.85,16.83,16.84,35200.0,13.6121,13.6202,13.6041,13.6121,35200.0
2010-12-10 10:10:00,16.84,16.85,16.82,16.84,80800.0,13.6121,13.6202,13.596,13.6121,80800.0
2010-12-10 10:15:00,16.84,16.85,16.83,16.85,27200.0,13.6121,13.6202,13.6041,13.6202,27200.0
2010-12-10 10:20:00,16.85,16.85,16.85,16.85,97600.0,13.6202,13.6202,13.6202,13.6202,97600.0
2010-12-10 10:25:00,16.85,16.87,16.85,16.87,144800.0,13.6202,13.6364,13.6202,13.6364,144800.0
2010-12-10 10:30:00,16.87,16.88,16.86,16.86,54800.0,13.6364,13.6445,13.6283,13.6283,54800.0
2010-12-10 10:35:00,16.86,16.86,16.85,16.85,32400.0,13.6283,13.6283,13.6202,13.6202,32400.0
2010-12-10 10:40:00,16.85,16.87,16.85,16.86,126400.0,13.6202,13.6364,13.6202,13.6283,126400.0
2010-12-10 10:45:00,16.86,16.87,16.85,16.86,16400.0,13.6283,13.6364,13.6202,13.6283,16400.0
2010-12-10 10:50:00,16.86,16.86,16.86,16.86,11600.0,13.6283,13.6283,13.6283,13.6283,11600.0
2010-12-10 10:55:00,16.86,16.87,16.86,16.86,39600.0,13.6283,13.6364,13.6283,13.6283,39600.0
2010-12-10 11:00:00,16.86,16.87,16.85,16.87,19600.0,13.6283,13.6364,13.6202,13.6364,19600.0
2010-12-10 11:05:00,16.87,16.88,16.86,16.86,30000.0,13.6364,13.6445,13.6283,13.6283,30000.0
2010-12-10 11:10:00,16.86,16.87,16.86,16.87,12400.0,13.6283,13.6364,13.6283,13.6364,12400.0
2010-12-10 11:15:00,16.87,16.87,16.86,16.86,13200.0,13.6364,13.6364,13.6283,13.6283,13200.0
2010-12-10 11:20:00,16.87,16.87,16.86,16.86,60800.0,13.6364,13.6364,13.6283,13.6283,60800.0
2010-12-10 11:25:00,16.86,16.86,16.85,16.86,56000.0,13.6283,13.6283,13.6202,13.6283,56000.0
2010-12-10 11:30:00,16.86,16.86,16.85,16.86,104000.0,13.6283,13.6283,13.6202,13.6283,104000.0
2010-12-10 11:35:00,16.86,16.86,16.86,16.86,79200.0,13.6283,13.6283,13.6283,13.6283,79200.0
2010-12-10 11:40:00,16.86,16.86,16.86,16.86,71600.0,13.6283,13.6283,13.6283,13.6283,71600.0
2010-12-10 11:45:00,16.86,16.87,16.86,16.87,69600.0,13.6283,13.6364,13.6283,13.6364,69600.0
2010-12-10 11:50:00,16.87,16.87,16.86,16.86,40400.0,13.6364,13.6364,13.6283,13.6283,40400.0
2010-12-10 11:55:00,16.87,16.89,16.87,16.89,102000.0,13.6364,13.6526,13.6364,13.6526,102000.0
2010-12-10 12:00:00,16.89,16.89,16.89,16.89,15600.0,13.6526,13.6526,13.6526,13.6526,15600.0
2010-12-10 12:05:00,16.89,16.91,16.89,16.91,13200.0,13.6526,13.6687,13.6526,13.6687,13200.0
2010-12-10 12:10:00,16.91,16.91,16.9,16.9,21200.0,13.6687,13.6687,13.6606,13.6606,21200.0
2010-12-10 12:15:00,16.91,16.91,16.9,16.9,6400.0,13.6687,13.6687,13.6606,13.6606,6400.0
2010-12-10 12:20:00,16.9,16.9,16.9,16.9,2400.0,13.6606,13.6606,13.6606,13.6606,2400.0
2010-12-10 12:25:00,16.9,16.93,16.9,16.93,49200.0,13.6606,13.6849,13.6606,13.6849,49200.0
2010-12-10 12:30:00,16.93,16.95,16.93,16.94,60800.0,13.6849,13.7011,13.6849,13.693,60800.0
2010-12-10 12:35:00,16.94,16.95,16.94,16.95,28400.0,13.693,13.7011,13.693,13.7011,28400.0
2010-12-10 12:40:00,16.96,16.96,16.94,16.95,27200.0,13.7091,13.7091,13.693,13.7011,27200.0
2010-12-10 12:45:00,16.95,16.95,16.94,16.95,12000.0,13.7011,13.7011,13.693,13.7011,12000.0
2010-12-10 12:50:00,16.95,16.95,16.94,16.95,23200.0,13.7011,13.7011,13.693,13.7011,23200.0
2010-12-10 12:55:00,16.95,16.95,16.94,16.95,7600.0,13.7011,13.7011,13.693,13.7011,7600.0
2010-12-10 13:00:00,16.95,16.95,16.95,16.95,7200.0,13.7011,13.7011,13.7011,13.7011,7200.0
2010-12-10 13:05:00,16.94,16.95,16.93,16.95,29600.0,13.693,13.7011,13.6849,13.7011,29600.0
2010-12-10 13:10:00,16.95,16.95,16.94,16.94,17200.0,13.7011,13.7011,13.693,13.693,17200.0
2010-12-10 13:15:00,16.94,16.95,16.94,16.95,10000.0,13.693,13.7011,13.693,13.7011,10000.0
2010-12-10 13:20:00,16.95,16.98,16.95,16.98,110800.0,13.7011,13.7253,13.7011,13.7253,110800.0
2010-12-10 13:25:00,16.98,16.98,16.97,16.98,22400.0,13.7253,13.7253,13.7172,13.7253,22400.0
2010-12-10 13:30:00,16.98,16.99,16.98,16.98,26800.0,13.7253,13.7334,13.7253,13.7253,26800.0
2010-12-10 13:35:00,16.99,16.99,16.98,16.99,15600.0,13.7334,13.7334,13.7253,13.7334,15600.0
2010-12-10 13:40:00,17.0,17.0,16.99,16.99,14400.0,13.7415,13.7415,13.7334,13.7334,14400.0
2010-12-10 13:45:00,16.99,17.0,16.99,17.0,21600.0,13.7334,13.7415,13.7334,13.7415,21600.0
2010-12-10 13:50:00,17.0,17.0,16.99,16.99,22000.0,13.7415,13.7415,13.7334,13.7334,22000.0
2010-12-10 13:55:00,17.0,17.0,17.0,17.0,6000.0,13.7415,13.7415,13.7415,13.7415,6000.0
2010-12-10 14:00:00,17.0,17.0,17.0,17.0,40400.0,13.7415,13.7415,13.7415,13.7415,40400.0
2010-12-10 14:05:00,17.0,17.01,17.0,17.01,26000.0,13.7415,13.7496,13.7415,13.7496,26000.0
2010-12-10 14:10:00,17.01,17.02,17.01,17.02,27200.0,13.7496,13.7576,13.7496,13.7576,27200.0
2010-12-10 14:15:00,17.02,17.02,17.02,17.02,14800.0,13.7576,13.7576,13.7576,13.7576,14800.0
2010-12-10 14:20:00,17.02,17.03,17.02,17.03,114000.0,13.7576,13.7657,13.7576,13.7657,114000.0
2010-12-10 14:25:00,17.02,17.03,17.02,17.02,33600.0,13.7576,13.7657,13.7576,13.7576,33600.0
2010-12-10 14:30:00,17.02,17.03,17.02,17.03,48000.0,13.7576,13.7657,13.7576,13.7657,48000.0
2010-12-10 14:35:00,17.03,17.04,17.03,17.04,36000.0,13.7657,13.7738,13.7657,13.7738,36000.0
2010-12-10 14:40:00,17.04,17.05,17.04,17.04,40000.0,13.7738,13.7819,13.7738,13.7738,40000.0
2010-12-10 14:45:00,17.04,17.04,17.03,17.04,27200.0,13.7738,13.7738,13.7657,13.7738,27200.0
2010-12-10 14:50:00,17.04,17.05,17.04,17.04,12800.0,13.7738,13.7819,13.7738,13.7738,12800.0
2010-12-10 14:55:00,17.04,17.05,17.04,17.05,24800.0,13.7738,13.7819,13.7738,13.7819,24800.0
2010-12-10 15:00:00,17.05,17.05,17.04,17.04,21200.0,13.7819,13.7819,13.7738,13.7738,21200.0
2010-12-10 15:05:00,17.04,17.05,17.04,17.04,20800.0,13.7738,13.7819,13.7738,13.7738,20800.0
2010-12-10 15:10:00,17.04,17.05,17.03,17.03,17600.0,13.7738,13.7819,13.7657,13.7657,17600.0
2010-12-10 15:15:00,17.03,17.03,17.02,17.02,26000.0,13.7657,13.7657,13.7576,13.7576,26000.0
2010-12-10 15:20:00,17.02,17.03,17.02,17.02,26800.0,13.7576,13.7657,13.7576,13.7576,26800.0
2010-12-10 15:25:00,17.02,17.03,17.01,17.03,48400.0,13.7576,13.7657,13.7496,13.7657,48400.0
2010-12-10 15:30:00,17.03,17.03,17.03,17.03,12800.0,13.7657,13.7657,13.7657,13.7657,12800.0
2010-12-10 15:35:00,17.03,17.03,17.02,17.02,40400.0,13.7657,13.7657,13.7576,13.7576,40400.0
2010-12-10 15:40:00,17.01,17.02,17.0,17.01,40800.0,13.7496,13.7576,13.7415,13.7496,40800.0
2010-12-10 15:45:00,17.01,17.02,17.0,17.0,48000.0,13.7496,13.7576,13.7415,13.7415,48000.0
2010-12-10 15:50:00,17.0,17.02,17.0,17.02,81200.0,13.7415,13.7576,13.7415,13.7576,81200.0
2010-12-10 15:55:00,17.02,17.02,17.01,17.01,82800.0,13.7576,13.7576,13.7496,13.7496,82800.0
2010-12-13 09:30:00,17.09,17.09,17.05,17.06,139600.0,13.8142,13.8142,13.7819,13.79,139600.0
2010-12-13 09:35:00,17.06,17.07,17.04,17.04,52800.0,13.79,13.7981,13.7738,13.7738,52800.0
2010-12-13 09:40:00,17.03,17.05,17.03,17.04,190400.0,13.7657,13.7819,13.7657,13.7738,190400.0
2010-12-13 09:45:00,17.04,17.08,17.03,17.08,40400.0,13.7738,13.8061,13.7657,13.8061,40400.0
2010-12-13 09:50:00,17.08,17.09,17.08,17.08,38400.0,13.8061,13.8142,13.8061,13.8061,38400.0
2010-12-13 09:55:00,17.08,17.08,17.07,17.07,151200.0,13.8061,13.8061,13.7981,13.7981,151200.0
2010-12-13 10:00:00,17.07,17.11,17.07,17.1,192800.0,13.7981,13.8304,13.7981,13.8223,192800.0
2010-12-13 10:05:00,17.1,17.11,17.09,17.1,35200.0,13.8223,13.8304,13.8142,13.8223,35200.0
2010-12-13 10:10:00,17.09,17.1,17.08,17.08,30800.0,13.8142,13.8223,13.8061,13.8061,30800.0
2010-12-13 10:15:00,17.08,17.1,17.08,17.1,28400.0,13.8061,13.8223,13.8061,13.8223,28400.0
2010-12-13 10:20:00,17.1,17.1,17.1,17.1,12000.0,13.8223,13.8223,13.8223,13.8223,12000.0
2010-12-13 10:25:00,17.1,17.1,17.08,17.09,33600.0,13.8223,13.8223,13.8061,13.8142,33600.0
2010-12-13 10:30:00,17.08,17.1,17.08,17.09,36000.0,13.8061,13.8223,13.8061,13.8142,36000.0
2010-12-13 10:35:00,17.09,17.09,17.09,17.09,6400.0,13.8142,13.8142,13.8142,13.8142,6400.0
2010-12-13 10:40:00,17.08,17.08,17.08,17.08,19200.0,13.8061,13.8061,13.8061,13.8061,19200.0
2010-12-13 10:45:00,17.08,17.11,17.08,17.1,24800.0,13.8061,13.8304,13.8061,13.8223,24800.0
2010-12-13 10:50:00,17.1,17.11,17.09,17.11,23200.0,13.8223,13.8304,13.8142,13.8304,23200.0
2010-12-13 10:55:00,17.11,17.11,17.1,17.11,18000.0,13.8304,13.8304,13.8223,13.8304,18000.0
2010-12-13 11:00:00,17.1,17.11,17.08,17.09,102800.0,13.8223,13.8304,13.8061,13.8142,102800.0
2010-12-13 11:05:00,17.09,17.1,17.08,17.1,101600.0,13.8142,13.8223,13.8061,13.8223,101600.0
2010-12-13 11:10:00,17.09,17.1,17.08,17.09,24800.0,13.8142,13.8223,13.8061,13.8142,24800.0
2010-12-13 11:15:00,17.09,17.1,17.08,17.1,138400.0,13.8142,13.8223,13.8061,13.8223,138400.0
2010-12-13 11:20:00,17.1,17.1,17.09,17.09,22000.0,13.8223,13.8223,13.8142,13.8142,22000.0
2010-12-13 11:25:00,17.09,17.09,17.08,17.08,60800.0,13.8142,13.8142,13.8061,13.8061,60800.0
2010-12-13 11:30:00,17.07,17.08,17.06,17.07,62000.0,13.7981,13.8061,13.79,13.7981,62000.0
2010-12-13 11:35:00,17.07,17.08,17.06,17.07,20400.0,13.7981,13.8061,13.79,13.7981,20400.0
2010-12-13 11:40:00,17.07,17.08,17.07,17.07,23200.0,13.7981,13.8061,13.7981,13.7981,23200.0
2010-12-13 11:45:00,17.08,17.08,17.07,17.08,19600.0,13.8061,13.8061,13.7981,13.8061,19600.0
2010-12-13 11:50:00,17.08,17.08,17.07,17.07,33200.0,13.8061,13.8061,13.7981,13.7981,33200.0
2010-12-13 11:55:00,17.07,17.08,17.06,17.07,22000.0,13.7981,13.8061,13.79,13.7981,22000.0
2010-12-13 12:00:00,17.07,17.07,17.07,17.07,17200.0,13.7981,13.7981,13.7981,13.7981,17200.0
2010-12-13 12:05:00,17.06,17.06,17.04,17.04,39200.0,13.79,13.79,13.7738,13.7738,39200.0
2010-12-13 12:10:00,17.05,17.07,17.04,17.06,39600.0,13.7819,13.7981,13.7738,13.79,39600.0
2010-12-13 12:15:00,17.07,17.07,17.06,17.06,8400.0,13.7981,13.7981,13.79,13.79,8400.0
2010-12-13 12:20:00,17.06,17.07,17.06,17.06,37600.0,13.79,13.7981,13.79,13.79,37600.0
2010-12-13 12:25:00,17.06,17.07,17.06,17.06,8000.0,13.79,13.7981,13.79,13.79,8000.0
2010-12-13 12:30:00,17.06,17.06,17.05,17.05,10400.0,13.79,13.79,13.7819,13.7819,10400.0
2010-12-13 12:35:00,17.06,17.06,17.05,17.06,27200.0,13.79,13.79,13.7819,13.79,27200.0
2010-12-13 12:40:00,17.06,17.06,17.05,17.05,11600.0,13.79,13.79,13.7819,13.7819,11600.0
2010-12-13 12:45:00,17.06,17.06,17.05,17.05,37200.0,13.79,13.79,13.7819,13.7819,37200.0
2010-12-13 12:50:00,17.05,17.05,17.05,17.05,6800.0,13.7819,13.7819,13.7819,13.7819,6800.0
2010-12-13 12:55:00,17.05,17.06,17.05,17.05,133200.0,13.7819,13.79,13.7819,13.7819,133200.0
2010-12-13 13:00:00,17.06,17.06,17.06,17.06,20000.0,13.79,13.79,13.79,13.79,20000.0
2010-12-13 13:05:00,17.06,17.07,17.06,17.06,19600.0,13.79,13.7981,13.79,13.79,19600.0
2010-12-13 13:10:00,17.06,17.07,17.06,17.07,9200.0,13.79,13.7981,13.79,13.7981,9200.0
2010-12-13 13:15:00,17.07,17.07,17.06,17.07,14400.0,13.7981,13.7981,13.79,13.7981,14400.0
2010-12-13 13:20:00,17.07,17.08,17.07,17.08,25600.0,13.7981,13.8061,13.7981,13.8061,25600.0
2010-12-13 13:25:00,17.08,17.08,17.07,17.07,14400.0,13.8061,13.8061,13.7981,13.7981,14400.0
2010-12-13 13:30:00,17.07,17.07,17.06,17.06,2800.0,13.7981,13.7981,13.79,13.79,2800.0
2010-12-13 13:35:00,17.06,17.06,17.06,17.06,13600.0,13.79,13.79,13.79,13.79,13600.0
2010-12-13 13:40:00,17.06,17.06,17.06,17.06,12000.0,13.79,13.79,13.79,13.79,12000.0
2010-12-13 13:45:00,17.06,17.06,17.05,17.05,38000.0,13.79,13.79,13.7819,13.7819,38000.0
2010-12-13 13:50:00,17.05,17.05,17.04,17.04,12800.0,13.7819,13.7819,13.7738,13.7738,12800.0
2010-12-13 13:55:00,17.04,17.06,17.04,17.05,54800.0,13.7738,13.79,13.7738,13.7819,54800.0
2010-12-13 14:00:00,17.05,17.06,17.05,17.06,21600.0,13.7819,13.79,13.7819,13.79,21600.0
2010-12-13 14:05:00,17.06,17.07,17.06,17.06,30800.0,13.79,13.7981,13.79,13.79,30800.0
2010-12-13 14:10:00,17.06,17.07,17.05,17.05,120000.0,13.79,13.7981,13.7819,13.7819,120000.0
2010-12-13 14:15:00,17.05,17.05,17.05,17.05,24400.0,13.7819,13.7819,13.7819,13.7819,24400.0
2010-12-13 14:20:00,17.05,17.07,17.05,17.06,128400.0,13.7819,13.7981,13.7819,13.79,128400.0
2010-12-13 14:25:00,17.06,17.07,17.06,17.06,183600.0,13.79,13.7981,13.79,13.79,183600.0
2010-12-13 14:30:00,17.06,17.06,17.06,17.06,43600.0,13.79,13.79,13.79,13.79,43600.0
2010-12-13 14:35:00,17.06,17.06,17.06,17.06,26400.0,13.79,13.79,13.79,13.79,26400.0
2010-12-13 14:40:00,17.06,17.06,17.06,17.06,48000.0,13.79,13.79,13.79,13.79,48000.0
2010-12-13 14:45:00,17.06,17.06,17.06,17.06,22000.0,13.79,13.79,13.79,13.79,22000.0
2010-12-13 14:50:00,17.06,17.06,17.05,17.06,41200.0,13.79,13.79,13.7819,13.79,41200.0
2010-12-13 14:55:00,17.05,17.06,17.05,17.05,32400.0,13.7819,13.79,13.7819,13.7819,32400.0
2010-12-13 15:00:00,17.05,17.05,17.05,17.05,57600.0,13.7819,13.7819,13.7819,13.7819,57600.0
2010-12-13 15:05:00,17.05,17.05,17.03,17.03,104000.0,13.7819,13.7819,13.7657,13.7657,104000.0
2010-12-13 15:10:00,17.03,17.04,17.03,17.03,97600.0,13.7657,13.7738,13.7657,13.7657,97600.0
2010-12-13 15:15:00,17.03,17.03,17.02,17.02,73200.0,13.7657,13.7657,13.7576,13.7576,73200.0
2010-12-13 15:20:00,17.02,17.03,17.01,17.01,66800.0,13.7576,13.7657,13.7496,13.7496,66800.0
2010-12-13 15:25:00,17.01,17.02,17.01,17.01,89200.0,13.7496,13.7576,13.7496,13.7496,89200.0
2010-12-13 15:30:00,17.01,17.02,17.0,17.0,74000.0,13.7496,13.7576,13.7415,13.7415,74000.0
2010-12-13 15:35:00,17.0,17.02,16.99,17.01,170800.0,13.7415,13.7576,13.7334,13.7496,170800.0
2010-12-13 15:40:00,17.01,17.01,17.0,17.0,181200.0,13.7496,13.7496,13.7415,13.7415,181200.0
2010-12-13 15:45:00,17.0,17.0,16.97,16.98,99200.0,13.7415,13.7415,13.7172,13.7253,99200.0
2010-12-13 15:50:00,16.98,16.98,16.98,16.98,40400.0,13.7253,13.7253,13.7253,13.7253,40400.0
2010-12-13 15:55:00,16.98,16.98,16.95,16.96,138000.0,13.7253,13.7253,13.7011,13.7091,138000.0
2010-12-14 09:30:00,17.0,17.04,16.99,17.0,72400.0,13.7415,13.7738,13.7334,13.7415,72400.0
2010-12-14 09:35:00,17.0,17.02,17.0,17.0,24400.0,13.7415,13.7576,13.7415,13.7415,24400.0
2010-12-14 09:40:00,17.0,17.01,16.98,16.98,22800.0,13.7415,13.7496,13.7253,13.7253,22800.0
2010-12-14 09:45:00,16.98,16.99,16.98,16.99,20400.0,13.7253,13.7334,13.7253,13.7334,20400.0
2010-12-14 09:50:00,16.99,17.0,16.98,17.0,8000.0,13.7334,13.7415,13.7253,13.7415,8000.0
2010-12-14 09:55:00,17.0,17.01,17.0,17.01,16800.0,13.7415,13.7496,13.7415,13.7496,16800.0
2010-12-14 10:00:00,17.01,17.02,17.0,17.01,26800.0,13.7496,13.7576,13.7415,13.7496,26800.0
2010-12-14 10:05:00,17.01,17.02,17.0,17.01,23200.0,13.7496,13.7576,13.7415,13.7496,23200.0
2010-12-14 10:10:00,17.02,17.02,17.01,17.02,9200.0,13.7576,13.7576,13.7496,13.7576,9200.0
2010-12-14 10:15:00,17.02,17.03,17.02,17.03,22800.0,13.7576,13.7657,13.7576,13.7657,22800.0
2010-12-14 10:20:00,17.03,17.04,17.03,17.03,29200.0,13.7657,13.7738,13.7657,13.7657,29200.0
2010-12-14 10:25:00,17.03,17.04,17.03,17.03,20000.0,13.7657,13.7738,13.7657,13.7657,20000.0
2010-12-14 10:30:00,17.03,17.03,17.03,17.03,31600.0,13.7657,13.7657,13.7657,13.7657,31600.0
2010-12-14 10:35:00,17.03,17.03,17.03,17.03,36800.0,13.7657,13.7657,13.7657,13.7657,36800.0
2010-12-14 10:40:00,17.03,17.04,17.02,17.04,44000.0,13.7657,13.7738,13.7576,13.7738,44000.0
2010-12-14 10:45:00,17.04,17.05,17.03,17.03,11600.0,13.7738,13.7819,13.7657,13.7657,11600.0
2010-12-14 10:50:00,17.03,17.04,17.03,17.03,20000.0,13.7657,13.7738,13.7657,13.7657,20000.0
2010-12-14 10:55:00,17.03,17.03,17.03,17.03,8400.0,13.7657,13.7657,13.7657,13.7657,8400.0
2010-12-14 11:00:00,17.03,17.03,17.02,17.03,17600.0,13.7657,13.7657,13.7576,13.7657,17600.0
2010-12-14 11:05:00,17.03,17.03,17.02,17.02,6400.0,13.7657,13.7657,13.7576,13.7576,6400.0
2010-12-14 11:10:00,17.02,17.02,17.02,17.02,5200.0,13.7576,13.7576,13.7576,13.7576,5200.0
2010-12-14 11:15:00,17.02,17.03,17.02,17.03,7600.0,13.7576,13.7657,13.7576,13.7657,7600.0
2010-12-14 11:20:00,17.03,17.03,17.03,17.03,23600.0,13.7657,13.7657,13.7657,13.7657,23600.0
2010-12-14 11:25:00,17.03,17.04,17.03,17.03,33600.0,13.7657,13.7738,13.7657,13.7657,33600.0
2010-12-14 11:30:00,17.03,17.03,17.03,17.03,18000.0,13.7657,13.7657,13.7657,13.7657,18000.0
2010-12-14 11:35:00,17.04,17.04,17.03,17.04,38400.0,13.7738,13.7738,13.7657,13.7738,38400.0
2010-12-14 11:40:00,17.04,17.05,17.04,17.04,14000.0,13.7738,13.7819,13.7738,13.7738,14000.0
2010-12-14 11:45:00,17.04,17.05,17.04,17.05,8400.0,13.7738,13.7819,13.7738,13.7819,8400.0
2010-12-14 11:50:00,17.04,17.05,17.03,17.03,11200.0,13.7738,13.7819,13.7657,13.7657,11200.0
2010-12-14 11:55:00,17.03,17.03,17.03,17.03,9200.0,13.7657,13.7657,13.7657,13.7657,9200.0
2010-12-14 12:00:00,17.03,17.04,17.03,17.04,8400.0,13.7657,13.7738,13.7657,13.7738,8400.0
2010-12-14 12:05:00,17.04,17.05,17.04,17.04,9200.0,13.7738,13.7819,13.7738,13.7738,9200.0
2010-12-14 12:10:00,17.04,17.05,17.04,17.04,12000.0,13.7738,13.7819,13.7738,13.7738,12000.0
2010-12-14 12:15:00,17.04,17.04,17.04,17.04,6000.0,13.7738,13.7738,13.7738,13.7738,6000.0
2010-12-14 12:20:00,17.03,17.04,17.03,17.03,7600.0,13.7657,13.7738,13.7657,13.7657,7600.0
2010-12-14 12:25:00,17.03,17.04,17.03,17.03,9600.0,13.7657,13.7738,13.7657,13.7657,9600.0
2010-12-14 12:30:00,17.03,17.04,17.03,17.03,21200.0,13.7657,13.7738,13.7657,13.7657,21200.0
2010-12-14 12:35:00,17.03,17.03,17.03,17.03,22400.0,13.7657,13.7657,13.7657,13.7657,22400.0
2010-12-14 12:40:00,17.03,17.03,17.03,17.03,7200.0,13.7657,13.7657,13.7657,13.7657,7200.0
2010-12-14 12:45:00,17.03,17.03,17.03,17.03,21200.0,13.7657,13.7657,13.7657,13.7657,21200.0
2010-12-14 12:50:00,17.03,17.04,17.03,17.04,57600.0,13.7657,13.7738,13.7657,13.7738,57600.0
2010-12-14 12:55:00,17.04,17.04,17.03,17.03,10400.0,13.7738,13.7738,13.7657,13.7657,10400.0
2010-12-14 13:00:00,17.03,17.03,17.03,17.03,16800.0,13.7657,13.7657,13.7657,13.7657,16800.0
2010-12-14 13:05:00,17.03,17.03,17.03,17.03,20400.0,13.7657,13.7657,13.7657,13.7657,20400.0
2010-12-14 13:10:00,17.03,17.03,17.02,17.03,35600.0,13.7657,13.7657,13.7576,13.7657,35600.0
2010-12-14 13:15:00,17.03,17.03,17.02,17.02,8400.0,13.7657,13.7657,13.7576,13.7576,8400.0
2010-12-14 13:20:00,17.02,17.03,17.02,17.02,9200.0,13.7576,13.7657,13.7576,13.7576,9200.0
2010-12-14 13:25:00,17.02,17.02,17.02,17.02,48000.0,13.7576,13.7576,13.7576,13.7576,48000.0
2010-12-14 13:30:00,17.02,17.02,17.02,17.02,34800.0,13.7576,13.7576,13.7576,13.7576,34800.0
2010-12-14 13:35:00,17.02,17.02,17.02,17.02,2800.0,13.7576,13.7576,13.7576,13.7576,2800.0
2010-12-14 13:40:00,17.02,17.03,17.02,17.03,18400.0,13.7576,13.7657,13.7576,13.7657,18400.0
2010-12-14 13:45:00,17.03,17.04,17.03,17.03,36000.0,13.7657,13.7738,13.7657,13.7657,36000.0
2010-12-14 13:50:00,17.03,17.03,17.02,17.02,14800.0,13.7657,13.7657,13.7576,13.7576,14800.0
2010-12-14 13:55:00,17.02,17.03,17.02,17.03,8800.0,13.7576,13.7657,13.7576,13.7657,8800.0
2010-12-14 14:00:00,17.03,17.03,17.02,17.02,14400.0,13.7657,13.7657,13.7576,13.7576,14400.0
2010-12-14 14:05:00,17.02,17.02,17.0,17.0,25200.0,13.7576,13.7576,13.7415,13.7415,25200.0
2010-12-14 14:10:00,17.0,17.01,17.0,17.01,16000.0,13.7415,13.7496,13.7415,13.7496,16000.0
2010-12-14 14:15:00,17.01,17.02,17.0,17.02,39600.0,13.7496,13.7576,13.7415,13.7576,39600.0
2010-12-14 14:20:00,17.01,17.02,17.0,17.01,46400.0,13.7496,13.7576,13.7415,13.7496,46400.0
2010-12-14 14:25:00,17.01,17.02,16.99,17.0,14000.0,13.7496,13.7576,13.7334,13.7415,14000.0
2010-12-14 14:30:00,17.0,17.01,17.0,17.01,23200.0,13.7415,13.7496,13.7415,13.7496,23200.0
2010-12-14 14:35:00,17.01,17.02,17.0,17.01,20000.0,13.7496,13.7576,13.7415,13.7496,20000.0
2010-12-14 14:40:00,17.0,17.0,16.97,16.97,53200.0,13.7415,13.7415,13.7172,13.7172,53200.0
2010-12-14 14:45:00,16.97,16.99,16.97,16.98,33600.0,13.7172,13.7334,13.7172,13.7253,33600.0
2010-12-14 14:50:00,16.98,16.99,16.98,16.99,8400.0,13.7253,13.7334,13.7253,13.7334,8400.0
2010-12-14 14:55:00,16.99,17.01,16.98,17.01,48000.0,13.7334,13.7496,13.7253,13.7496,48000.0
2010-12-14 15:00:00,17.01,17.01,17.0,17.0,26000.0,13.7496,13.7496,13.7415,13.7415,26000.0
2010-12-14 15:05:00,17.01,17.01,17.0,17.0,29600.0,13.7496,13.7496,13.7415,13.7415,29600.0
2010-12-14 15:10:00,17.01,17.01,16.99,17.0,27200.0,13.7496,13.7496,13.7334,13.7415,27200.0
2010-12-14 15:15:00,16.99,16.99,16.97,16.97,32800.0,13.7334,13.7334,13.7172,13.7172,32800.0
2010-12-14 15:20:00,16.96,16.97,16.96,16.96,26400.0,13.7091,13.7172,13.7091,13.7091,26400.0
2010-12-14 15:25:00,16.96,16.96,16.95,16.95,42400.0,13.7091,13.7091,13.7011,13.7011,42400.0
2010-12-14 15:30:00,16.95,16.96,16.95,16.95,30800.0,13.7011,13.7091,13.7011,13.7011,30800.0
2010-12-14 15:35:00,16.94,16.94,16.92,16.93,66000.0,13.693,13.693,13.6768,13.6849,66000.0
2010-12-14 15:40:00,16.93,16.94,16.93,16.93,55600.0,13.6849,13.693,13.6849,13.6849,55600.0
2010-12-14 15:45:00,16.93,16.95,16.93,16.93,50800.0,13.6849,13.7011,13.6849,13.6849,50800.0
2010-12-14 15:50:00,16.93,16.96,16.93,16.95,43600.0,13.6849,13.7091,13.6849,13.7011,43600.0
2010-12-14 15:55:00,16.95,16.96,16.95,16.96,29600.0,13.7011,13.7091,13.7011,13.7091,29600.0
2010-12-15 09:30:00,16.93,16.95,16.93,16.95,90000.0,13.6849,13.7011,13.6849,13.7011,90000.0
2010-12-15 09:35:00,16.95,16.96,16.94,16.94,14800.0,13.7011,13.7091,13.693,13.693,14800.0
2010-12-15 09:40:00,16.94,16.97,16.93,16.97,8800.0,13.693,13.7172,13.6849,13.7172,8800.0
2010-12-15 09:45:00,16.97,17.0,16.97,16.99,28400.0,13.7172,13.7415,13.7172,13.7334,28400.0
2010-12-15 09:50:00,16.99,17.04,16.99,17.02,64400.0,13.7334,13.7738,13.7334,13.7576,64400.0
2010-12-15 09:55:00,17.03,17.07,17.03,17.07,54400.0,13.7657,13.7981,13.7657,13.7981,54400.0
2010-12-15 10:00:00,17.07,17.08,17.06,17.07,17200.0,13.7981,13.8061,13.79,13.7981,17200.0
2010-12-15 10:05:00,17.07,17.09,17.07,17.08,18000.0,13.7981,13.8142,13.7981,13.8061,18000.0
2010-12-15 10:10:00,17.07,17.09,17.07,17.08,21600.0,13.7981,13.8142,13.7981,13.8061,21600.0
2010-12-15 10:15:00,17.08,17.08,17.08,17.08,18800.0,13.8061,13.8061,13.8061,13.8061,18800.0
2010-12-15 10:20:00,17.08,17.09,17.08,17.08,18000.0,13.8061,13.8142,13.8061,13.8061,18000.0
2010-12-15 10:25:00,17.08,17.08,17.07,17.07,24400.0,13.8061,13.8061,13.7981,13.7981,24400.0
2010-12-15 10:30:00,17.08,17.09,17.07,17.08,26400.0,13.8061,13.8142,13.7981,13.8061,26400.0
2010-12-15 10:35:00,17.08,17.12,17.08,17.12,112800.0,13.8061,13.8385,13.8061,13.8385,112800.0
2010-12-15 10:40:00,17.12,17.12,17.11,17.11,5600.0,13.8385,13.8385,13.8304,13.8304,5600.0
2010-12-15 10:45:00,17.11,17.12,17.11,17.12,13200.0,13.8304,13.8385,13.8304,13.8385,13200.0
2010-12-15 10:50:00,17.12,17.12,17.12,17.12,8400.0,13.8385,13.8385,13.8385,13.8385,8400.0
2010-12-15 10:55:00,17.12,17.12,17.11,17.11,15600.0,13.8385,13.8385,13.8304,13.8304,15600.0
2010-12-15 11:00:00,17.11,17.12,17.1,17.1,23200.0,13.8304,13.8385,13.8223,13.8223,23200.0
2010-12-15 11:05:00,17.1,17.11,17.1,17.1,17200.0,13.8223,13.8304,13.8223,13.8223,17200.0
2010-12-15 11:10:00,17.1,17.1,17.08,17.08,16800.0,13.8223,13.8223,13.8061,13.8061,16800.0
2010-12-15 11:15:00,17.07,17.07,17.04,17.06,39600.0,13.7981,13.7981,13.7738,13.79,39600.0
2010-12-15 11:20:00,17.06,17.06,17.05,17.06,28000.0,13.79,13.79,13.7819,13.79,28000.0
2010-12-15 11:25:00,17.06,17.07,17.06,17.07,11200.0,13.79,13.7981,13.79,13.7981,11200.0
2010-12-15 11:30:00,17.07,17.07,17.07,17.07,7600.0,13.7981,13.7981,13.7981,13.7981,7600.0
2010-12-15 11:35:00,17.07,17.07,17.05,17.06,8800.0,13.7981,13.7981,13.7819,13.79,8800.0
2010-12-15 11:40:00,17.05,17.06,17.05,17.06,28800.0,13.7819,13.79,13.7819,13.79,28800.0
2010-12-15 11:45:00,17.05,17.05,17.04,17.05,26400.0,13.7819,13.7819,13.7738,13.7819,26400.0
2010-12-15 11:50:00,17.05,17.06,17.05,17.06,21200.0,13.7819,13.79,13.7819,13.79,21200.0
2010-12-15 11:55:00,17.06,17.07,17.06,17.06,44800.0,13.79,13.7981,13.79,13.79,44800.0
2010-12-15 12:00:00,17.07,17.07,17.06,17.07,4000.0,13.7981,13.7981,13.79,13.7981,4000.0
2010-12-15 12:05:00,17.08,17.08,17.08,17.08,12800.0,13.8061,13.8061,13.8061,13.8061,12800.0
2010-12-15 12:10:00,17.08,17.08,17.07,17.07,12000.0,13.8061,13.8061,13.7981,13.7981,12000.0
2010-12-15 12:15:00,17.08,17.08,17.08,17.08,20800.0,13.8061,13.8061,13.8061,13.8061,20800.0
2010-12-15 12:20:00,17.08,17.08,17.07,17.08,12000.0,13.8061,13.8061,13.7981,13.8061,12000.0
2010-12-15 12:25:00,17.08,17.08,17.07,17.08,10400.0,13.8061,13.8061,13.7981,13.8061,10400.0
2010-12-15 12:30:00,17.07,17.09,17.07,17.08,150400.0,13.7981,13.8142,13.7981,13.8061,150400.0
2010-12-15 12:35:00,17.08,17.08,17.07,17.07,65200.0,13.8061,13.8061,13.7981,13.7981,65200.0
2010-12-15 12:40:00,17.07,17.07,17.06,17.06,12000.0,13.7981,13.7981,13.79,13.79,12000.0
2010-12-15 12:45:00,17.06,17.06,17.02,17.02,18800.0,13.79,13.79,13.7576,13.7576,18800.0
2010-12-15 12:50:00,17.01,17.01,16.97,16.97,36400.0,13.7496,13.7496,13.7172,13.7172,36400.0
2010-12-15 12:55:00,16.97,16.98,16.97,16.98,19600.0,13.7172,13.7253,13.7172,13.7253,19600.0
2010-12-15 13:00:00,16.98,16.98,16.96,16.97,12400.0,13.7253,13.7253,13.7091,13.7172,12400.0
2010-12-15 13:05:00,16.96,16.98,16.96,16.98,16400.0,13.7091,13.7253,13.7091,13.7253,16400.0
2010-12-15 13:10:00,16.98,16.98,16.97,16.97,18400.0,13.7253,13.7253,13.7172,13.7172,18400.0
2010-12-15 13:15:00,16.97,16.97,16.96,16.97,22800.0,13.7172,13.7172,13.7091,13.7172,22800.0
2010-12-15 13:20:00,16.96,16.97,16.96,16.96,14800.0,13.7091,13.7172,13.7091,13.7091,14800.0
2010-12-15 13:25:00,16.96,16.97,16.96,16.97,25600.0,13.7091,13.7172,13.7091,13.7172,25600.0
2010-12-15 13:30:00,16.97,16.98,16.97,16.98,19200.0,13.7172,13.7253,13.7172,13.7253,19200.0
2010-12-15 13:35:00,16.98,16.98,16.97,16.98,12000.0,13.7253,13.7253,13.7172,13.7253,12000.0
2010-12-15 13:40:00,16.98,16.98,16.98,16.98,11200.0,13.7253,13.7253,13.7253,13.7253,11200.0
2010-12-15 13:45:00,16.98,16.99,16.98,16.99,14400.0,13.7253,13.7334,13.7253,13.7334,14400.0
2010-12-15 13:50:00,16.99,16.99,16.99,16.99,30000.0,13.7334,13.7334,13.7334,13.7334,30000.0
2010-12-15 13:55:00,16.99,17.0,16.99,17.0,14800.0,13.7334,13.7415,13.7334,13.7415,14800.0
2010-12-15 14:00:00,17.0,17.0,17.0,17.0,9600.0,13.7415,13.7415,13.7415,13.7415,9600.0
2010-12-15 14:05:00,17.0,17.0,16.99,16.99,20400.0,13.7415,13.7415,13.7334,13.7334,20400.0
2010-12-15 14:10:00,16.99,16.99,16.98,16.99,13200.0,13.7334,13.7334,13.7253,13.7334,13200.0
2010-12-15 14:15:00,16.98,16.99,16.98,16.98,23200.0,13.7253,13.7334,13.7253,13.7253,23200.0
2010-12-15 14:20:00,16.98,16.98,16.96,16.96,26800.0,13.7253,13.7253,13.7091,13.7091,26800.0
2010-12-15 14:25:00,16.96,16.96,16.92,16.93,54800.0,13.7091,13.7091,13.6768,13.6849,54800.0
2010-12-15 14:30:00,16.93,16.93,16.88,16.9,55200.0,13.6849,13.6849,13.6445,13.6606,55200.0
2010-12-15 14:35:00,16.91,16.91,16.89,16.9,6800.0,13.6687,13.6687,13.6526,13.6606,6800.0
2010-12-15 14:40:00,16.89,16.91,16.89,16.89,23200.0,13.6526,13.6687,13.6526,13.6526,23200.0
2010-12-15 14:45:00,16.9,16.93,16.9,16.92,16000.0,13.6606,13.6849,13.6606,13.6768,16000.0
2010-12-15 14:50:00,16.91,16.91,16.9,16.9,29600.0,13.6687,13.6687,13.6606,13.6606,29600.0
2010-12-15 14:55:00,16.9,16.9,16.88,16.88,134800.0,13.6606,13.6606,13.6445,13.6445,134800.0
2010-12-15 15:00:00,16.88,16.92,16.88,16.91,111200.0,13.6445,13.6768,13.6445,13.6687,111200.0
2010-12-15 15:05:00,16.91,16.92,16.91,16.91,15200.0,13.6687,13.6768,13.6687,13.6687,15200.0
2010-12-15 15:10:00,16.91,16.91,16.91,16.91,16000.0,13.6687,13.6687,13.6687,13.6687,16000.0
2010-12-15 15:15:00,16.91,16.92,16.91,16.91,19600.0,13.6687,13.6768,13.6687,13.6687,19600.0
2010-12-15 15:20:00,16.91,16.94,16.91,16.94,24800.0,13.6687,13.693,13.6687,13.693,24800.0
2010-12-15 15:25:00,16.94,16.96,16.94,16.94,54400.0,13.693,13.7091,13.693,13.693,54400.0
2010-12-15 15:30:00,16.94,16.94,16.92,16.93,50000.0,13.693,13.693,13.6768,13.6849,50000.0
2010-12-15 15:35:00,16.93,16.97,16.93,16.97,34400.0,13.6849,13.7172,13.6849,13.7172,34400.0
2010-12-15 15:40:00,16.97,16.97,16.95,16.95,34800.0,13.7172,13.7172,13.7011,13.7011,34800.0
2010-12-15 15:45:00,16.94,16.95,16.89,16.91,130400.0,13.693,13.7011,13.6526,13.6687,130400.0
2010-12-15 15:50:00,16.91,16.91,16.9,16.9,9200.0,13.6687,13.6687,13.6606,13.6606,9200.0
2010-12-15 15:55:00,16.9,16.91,16.89,16.9,45600.0,13.6606,13.6687,13.6526,13.6606,45600.0
2010-12-16 09:30:00,16.93,16.95,16.92,16.92,49600.0,13.6849,13.7011,13.6768,13.6768,49600.0
2010-12-16 09:35:00,16.92,16.95,16.92,16.94,75200.0,13.6768,13.7011,13.6768,13.693,75200.0
2010-12-16 09:40:00,16.94,16.94,16.92,16.93,18800.0,13.693,13.693,13.6768,13.6849,18800.0
2010-12-16 09:45:00,16.93,16.93,16.93,16.93,15200.0,13.6849,13.6849,13.6849,13.6849,15200.0
2010-12-16 09:50:00,16.93,16.94,16.92,16.93,57600.0,13.6849,13.693,13.6768,13.6849,57600.0
2010-12-16 09:55:00,16.92,16.92,16.88,16.88,44400.0,13.6768,13.6768,13.6445,13.6445,44400.0
2010-12-16 10:00:00,16.89,16.94,16.87,16.94,162400.0,13.6526,13.693,13.6364,13.693,162400.0
2010-12-16 10:05:00,16.94,16.94,16.93,16.93,26800.0,13.693,13.693,13.6849,13.6849,26800.0
2010-12-16 10:10:00,16.93,16.93,16.92,16.92,34800.0,13.6849,13.6849,13.6768,13.6768,34800.0
2010-12-16 10:15:00,16.92,16.95,16.92,16.93,44800.0,13.6768,13.7011,13.6768,13.6849,44800.0
2010-12-16 10:20:00,16.95,16.96,16.94,16.95,40800.0,13.7011,13.7091,13.693,13.7011,40800.0
2010-12-16 10:25:00,16.95,16.96,16.94,16.94,27600.0,13.7011,13.7091,13.693,13.693,27600.0
2010-12-16 10:30:00,16.95,16.95,16.93,16.93,13200.0,13.7011,13.7011,13.6849,13.6849,13200.0
2010-12-16 10:35:00,16.93,16.93,16.91,16.91,193600.0,13.6849,13.6849,13.6687,13.6687,193600.0
2010-12-16 10:40:00,16.91,16.92,16.91,16.91,14000.0,13.6687,13.6768,13.6687,13.6687,14000.0
2010-12-16 10:45:00,16.91,16.92,16.91,16.92,16800.0,13.6687,13.6768,13.6687,13.6768,16800.0
2010-12-16 10:50:00,16.92,16.93,16.91,16.92,16800.0,13.6768,13.6849,13.6687,13.6768,16800.0
2010-12-16 10:55:00,16.92,16.94,16.92,16.93,104800.0,13.6768,13.693,13.6768,13.6849,104800.0
2010-12-16 11:00:00,16.94,16.95,16.92,16.93,202000.0,13.693,13.7011,13.6768,13.6849,202000.0
2010-12-16 11:05:00,16.93,16.93,16.93,16.93,15600.0,13.6849,13.6849,13.6849,13.6849,15600.0
2010-12-16 11:10:00,16.94,17.0,16.94,17.0,65600.0,13.693,13.7415,13.693,13.7415,65600.0
2010-12-16 11:15:00,17.0,17.03,17.0,17.02,100800.0,13.7415,13.7657,13.7415,13.7576,100800.0
2010-12-16 11:20:00,17.02,17.03,17.02,17.02,20800.0,13.7576,13.7657,13.7576,13.7576,20800.0
2010-12-16 11:25:00,17.02,17.06,17.02,17.05,74800.0,13.7576,13.79,13.7576,13.7819,74800.0
2010-12-16 11:30:00,17.04,17.05,17.04,17.05,38400.0,13.7738,13.7819,13.7738,13.7819,38400.0
2010-12-16 11:35:00,17.05,17.06,17.05,17.06,36000.0,13.7819,13.79,13.7819,13.79,36000.0
2010-12-16 11:40:00,17.06,17.07,17.06,17.07,45600.0,13.79,13.7981,13.79,13.7981,45600.0
2010-12-16 11:45:00,17.06,17.06,17.04,17.04,9600.0,13.79,13.79,13.7738,13.7738,9600.0
2010-12-16 11:50:00,17.03,17.05,17.03,17.05,12000.0,13.7657,13.7819,13.7657,13.7819,12000.0
2010-12-16 11:55:00,17.05,17.06,17.05,17.05,4400.0,13.7819,13.79,13.7819,13.7819,4400.0
2010-12-16 12:00:00,17.05,17.05,17.04,17.04,7200.0,13.7819,13.7819,13.7738,13.7738,7200.0
2010-12-16 12:05:00,17.05,17.05,17.05,17.05,2800.0,13.7819,13.7819,13.7819,13.7819,2800.0
2010-12-16 12:10:00,17.05,17.06,17.05,17.05,12400.0,13.7819,13.79,13.7819,13.7819,12400.0
2010-12-16 12:15:00,17.05,17.05,17.04,17.04,6000.0,13.7819,13.7819,13.7738,13.7738,6000.0
2010-12-16 12:20:00,17.04,17.04,17.04,17.04,14000.0,13.7738,13.7738,13.7738,13.7738,14000.0
2010-12-16 12:25:00,17.03,17.04,17.03,17.04,12800.0,13.7657,13.7738,13.7657,13.7738,12800.0
2010-12-16 12:30:00,17.04,17.05,17.04,17.05,12400.0,13.7738,13.7819,13.7738,13.7819,12400.0
2010-12-16 12:35:00,17.05,17.06,17.05,17.05,7200.0,13.7819,13.79,13.7819,13.7819,7200.0
2010-12-16 12:40:00,17.05,17.09,17.05,17.09,110400.0,13.7819,13.8142,13.7819,13.8142,110400.0
2010-12-16 12:45:00,17.1,17.11,17.09,17.1,29200.0,13.8223,13.8304,13.8142,13.8223,29200.0
2010-12-16 12:50:00,17.1,17.1,17.1,17.1,60400.0,13.8223,13.8223,13.8223,13.8223,60400.0
2010-12-16 12:55:00,17.1,17.1,17.08,17.08,33600.0,13.8223,13.8223,13.8061,13.8061,33600.0
2010-12-16 13:00:00,17.08,17.08,17.07,17.07,58000.0,13.8061,13.8061,13.7981,13.7981,58000.0
2010-12-16 13:05:00,17.08,17.08,17.06,17.06,26000.0,13.8061,13.8061,13.79,13.79,26000.0
2010-12-16 13:10:00,17.06,17.06,17.04,17.05,35200.0,13.79,13.79,13.7738,13.7819,35200.0
2010-12-16 13:15:00,17.05,17.06,17.05,17.06,16400.0,13.7819,13.79,13.7819,13.79,16400.0
2010-12-16 13:20:00,17.05,17.06,17.04,17.04,12400.0,13.7819,13.79,13.7738,13.7738,12400.0
2010-12-16 13:25:00,17.05,17.05,17.05,17.05,12000.0,13.7819,13.7819,13.7819,13.7819,12000.0
2010-12-16 13:30:00,17.05,17.05,17.0,17.01,63600.0,13.7819,13.7819,13.7415,13.7496,63600.0
2010-12-16 13:35:00,17.01,17.03,17.01,17.03,6400.0,13.7496,13.7657,13.7496,13.7657,6400.0
2010-12-16 13:40:00,17.03,17.04,17.03,17.04,15200.0,13.7657,13.7738,13.7657,13.7738,15200.0
2010-12-16 13:45:00,17.04,17.05,17.03,17.05,19600.0,13.7738,13.7819,13.7657,13.7819,19600.0
2010-12-16 13:50:00,17.05,17.06,17.05,17.06,12000.0,13.7819,13.79,13.7819,13.79,12000.0
2010-12-16 13:55:00,17.06,17.06,17.03,17.03,19200.0,13.79,13.79,13.7657,13.7657,19200.0
2010-12-16 14:00:00,17.04,17.05,17.04,17.04,10000.0,13.7738,13.7819,13.7738,13.7738,10000.0
2010-12-16 14:05:00,17.05,17.05,17.04,17.04,9200.0,13.7819,13.7819,13.7738,13.7738,9200.0
2010-12-16 14:10:00,17.04,17.04,17.04,17.04,20800.0,13.7738,13.7738,13.7738,13.7738,20800.0
2010-12-16 14:15:00,17.04,17.04,17.02,17.02,14800.0,13.7738,13.7738,13.7576,13.7576,14800.0
2010-12-16 14:20:00,17.02,17.02,17.01,17.02,23200.0,13.7576,13.7576,13.7496,13.7576,23200.0
2010-12-16 14:25:00,17.02,17.03,17.02,17.02,30800.0,13.7576,13.7657,13.7576,13.7576,30800.0
2010-12-16 14:30:00,17.02,17.02,17.0,17.0,34000.0,13.7576,13.7576,13.7415,13.7415,34000.0
2010-12-16 14:35:00,17.0,17.02,17.0,17.01,16800.0,13.7415,13.7576,13.7415,13.7496,16800.0
2010-12-16 14:40:00,17.01,17.03,17.01,17.02,8000.0,13.7496,13.7657,13.7496,13.7576,8000.0
2010-12-16 14:45:00,17.02,17.04,17.02,17.04,52000.0,13.7576,13.7738,13.7576,13.7738,52000.0
2010-12-16 14:50:00,17.04,17.05,17.03,17.03,28800.0,13.7738,13.7819,13.7657,13.7657,28800.0
2010-12-16 14:55:00,17.03,17.03,17.02,17.02,20400.0,13.7657,13.7657,13.7576,13.7576,20400.0
2010-12-16 15:00:00,17.03,17.05,17.03,17.04,39600.0,13.7657,13.7819,13.7657,13.7738,39600.0
2010-12-16 15:05:00,17.04,17.05,17.04,17.05,35200.0,13.7738,13.7819,13.7738,13.7819,35200.0
2010-12-16 15:10:00,17.06,17.06,17.05,17.05,25200.0,13.79,13.79,13.7819,13.7819,25200.0
2010-12-16 15:15:00,17.05,17.06,17.04,17.04,29600.0,13.7819,13.79,13.7738,13.7738,29600.0
2010-12-16 15:20:00,17.04,17.05,17.03,17.04,72000.0,13.7738,13.7819,13.7657,13.7738,72000.0
2010-12-16 15:25:00,17.04,17.05,17.03,17.04,41200.0,13.7738,13.7819,13.7657,13.7738,41200.0
2010-12-16 15:30:00,17.05,17.05,17.04,17.04,62400.0,13.7819,13.7819,13.7738,13.7738,62400.0
2010-12-16 15:35:00,17.04,17.05,17.04,17.05,26400.0,13.7738,13.7819,13.7738,13.7819,26400.0
2010-12-16 15:40:00,17.05,17.06,17.05,17.05,50800.0,13.7819,13.79,13.7819,13.7819,50800.0
2010-12-16 15:45:00,17.05,17.07,17.05,17.07,52800.0,13.7819,13.7981,13.7819,13.7981,52800.0
2010-12-16 15:50:00,17.07,17.07,17.07,17.07,74400.0,13.7981,13.7981,13.7981,13.7981,74400.0
2010-12-16 15:55:00,17.07,17.08,17.06,17.08,357200.0,13.7981,13.8061,13.79,13.8061,357200.0
2010-12-17 09:30:00,17.08,17.08,17.03,17.03,43600.0,13.8061,13.8061,13.7657,13.7657,43600.0
2010-12-17 09:35:00,17.02,17.03,17.0,17.03,90000.0,13.7576,13.7657,13.7415,13.7657,90000.0
2010-12-17 09:40:00,17.03,17.03,16.96,16.98,44400.0,13.7657,13.7657,13.7091,13.7253,44400.0
2010-12-17 09:45:00,16.98,17.02,16.98,17.02,58000.0,13.7253,13.7576,13.7253,13.7576,58000.0
2010-12-17 09:50:00,17.03,17.03,16.99,17.0,29200.0,13.7657,13.7657,13.7334,13.7415,29200.0
2010-12-17 09:55:00,16.99,17.0,16.99,17.0,28400.0,13.7334,13.7415,13.7334,13.7415,28400.0
2010-12-17 10:00:00,17.01,17.01,16.96,16.97,54000.0,13.7496,13.7496,13.7091,13.7172,54000.0
2010-12-17 10:05:00,16.98,17.01,16.98,17.0,37200.0,13.7253,13.7496,13.7253,13.7415,37200.0
2010-12-17 10:10:00,17.0,17.01,17.0,17.0,6800.0,13.7415,13.7496,13.7415,13.7415,6800.0
2010-12-17 10:15:00,17.01,17.03,17.0,17.03,19600.0,13.7496,13.7657,13.7415,13.7657,19600.0
2010-12-17 10:20:00,17.03,17.03,17.02,17.03,27200.0,13.7657,13.7657,13.7576,13.7657,27200.0
2010-12-17 10:25:00,17.02,17.03,17.02,17.03,11200.0,13.7576,13.7657,13.7576,13.7657,11200.0
2010-12-17 10:30:00,17.03,17.05,17.03,17.05,28000.0,13.7657,13.7819,13.7657,13.7819,28000.0
2010-12-17 10:35:00,17.05,17.05,17.02,17.03,17600.0,13.7819,13.7819,13.7576,13.7657,17600.0
2010-12-17 10:40:00,17.03,17.03,17.01,17.01,16800.0,13.7657,13.7657,13.7496,13.7496,16800.0
2010-12-17 10:45:00,17.0,17.02,16.99,17.01,58800.0,13.7415,13.7576,13.7334,13.7496,58800.0
2010-12-17 10:50:00,17.02,17.02,17.01,17.01,13600.0,13.7576,13.7576,13.7496,13.7496,13600.0
2010-12-17 10:55:00,17.01,17.02,17.01,17.02,25200.0,13.7496,13.7576,13.7496,13.7576,25200.0
2010-12-17 11:00:00,17.02,17.04,17.02,17.03,30400.0,13.7576,13.7738,13.7576,13.7657,30400.0
2010-12-17 11:05:00,17.03,17.04,17.03,17.03,21600.0,13.7657,13.7738,13.7657,13.7657,21600.0
2010-12-17 11:10:00,17.04,17.04,17.03,17.04,25600.0,13.7738,13.7738,13.7657,13.7738,25600.0
2010-12-17 11:15:00,17.04,17.04,17.03,17.04,14800.0,13.7738,13.7738,13.7657,13.7738,14800.0
2010-12-17 11:20:00,17.04,17.05,17.03,17.04,16800.0,13.7738,13.7819,13.7657,13.7738,16800.0
2010-12-17 11:25:00,17.03,17.05,17.03,17.05,16000.0,13.7657,13.7819,13.7657,13.7819,16000.0
2010-12-17 11:30:00,17.05,17.05,17.05,17.05,7200.0,13.7819,13.7819,13.7819,13.7819,7200.0
2010-12-17 11:35:00,17.05,17.06,17.05,17.06,5600.0,13.7819,13.79,13.7819,13.79,5600.0
2010-12-17 11:40:00,17.06,17.06,17.06,17.06,5200.0,13.79,13.79,13.79,13.79,5200.0
2010-12-17 11:45:00,17.06,17.06,17.05,17.05,12400.0,13.79,13.79,13.7819,13.7819,12400.0
2010-12-17 11:50:00,17.05,17.05,17.04,17.04,18400.0,13.7819,13.7819,13.7738,13.7738,18400.0
2010-12-17 11:55:00,17.04,17.04,17.04,17.04,6800.0,13.7738,13.7738,13.7738,13.7738,6800.0
2010-12-17 12:00:00,17.04,17.04,17.04,17.04,7200.0,13.7738,13.7738,13.7738,13.7738,7200.0
2010-12-17 12:05:00,17.04,17.05,17.04,17.05,8800.0,13.7738,13.7819,13.7738,13.7819,8800.0
2010-12-17 12:10:00,17.05,17.05,17.04,17.05,18400.0,13.7819,13.7819,13.7738,13.7819,18400.0
2010-12-17 12:15:00,17.05,17.05,17.05,17.05,40000.0,13.7819,13.7819,13.7819,13.7819,40000.0
2010-12-17 12:20:00,17.05,17.05,17.04,17.04,11200.0,13.7819,13.7819,13.7738,13.7738,11200.0
2010-12-17 12:25:00,17.04,17.04,17.04,17.04,14000.0,13.7738,13.7738,13.7738,13.7738,14000.0
2010-12-17 12:30:00,17.03,17.04,17.03,17.04,11600.0,13.7657,13.7738,13.7657,13.7738,11600.0
2010-12-17 12:35:00,17.04,17.05,17.04,17.04,18000.0,13.7738,13.7819,13.7738,13.7738,18000.0
2010-12-17 12:40:00,17.04,17.04,17.04,17.04,8000.0,13.7738,13.7738,13.7738,13.7738,8000.0
2010-12-17 12:45:00,17.04,17.04,17.04,17.04,8400.0,13.7738,13.7738,13.7738,13.7738,8400.0
2010-12-17 12:50:00,17.04,17.04,17.03,17.04,35600.0,13.7738,13.7738,13.7657,13.7738,35600.0
2010-12-17 12:55:00,17.04,17.05,17.04,17.05,13600.0,13.7738,13.7819,13.7738,13.7819,13600.0
2010-12-17 13:00:00,17.05,17.06,17.04,17.06,32400.0,13.7819,13.79,13.7738,13.79,32400.0
2010-12-17 13:05:00,17.06,17.08,17.06,17.08,54000.0,13.79,13.8061,13.79,13.8061,54000.0
2010-12-17 13:10:00,17.08,17.09,17.08,17.09,19200.0,13.8061,13.8142,13.8061,13.8142,19200.0
2010-12-17 13:15:00,17.1,17.11,17.1,17.11,30800.0,13.8223,13.8304,13.8223,13.8304,30800.0
2010-12-17 13:20:00,17.11,17.13,17.11,17.13,18400.0,13.8304,13.8466,13.8304,13.8466,18400.0
2010-12-17 13:25:00,17.13,17.13,17.11,17.12,18800.0,13.8466,13.8466,13.8304,13.8385,18800.0
2010-12-17 13:30:00,17.12,17.12,17.11,17.12,13200.0,13.8385,13.8385,13.8304,13.8385,13200.0
2010-12-17 13:35:00,17.12,17.13,17.12,17.13,12800.0,13.8385,13.8466,13.8385,13.8466,12800.0
2010-12-17 13:40:00,17.13,17.13,17.13,17.13,12400.0,13.8466,13.8466,13.8466,13.8466,12400.0
2010-12-17 13:45:00,17.13,17.15,17.13,17.15,38000.0,13.8466,13.8627,13.8466,13.8627,38000.0
2010-12-17 13:50:00,17.15,17.15,17.14,17.14,9200.0,13.8627,13.8627,13.8546,13.8546,9200.0
2010-12-17 13:55:00,17.14,17.14,17.13,17.13,16000.0,13.8546,13.8546,13.8466,13.8466,16000.0
2010-12-17 14:00:00,17.13,17.14,17.13,17.13,19200.0,13.8466,13.8546,13.8466,13.8466,19200.0
2010-12-17 14:05:00,17.13,17.13,17.13,17.13,12400.0,13.8466,13.8466,13.8466,13.8466,12400.0
2010-12-17 14:10:00,17.13,17.13,17.13,17.13,26000.0,13.8466,13.8466,13.8466,13.8466,26000.0
2010-12-17 14:15:00,17.13,17.13,17.12,17.13,16800.0,13.8466,13.8466,13.8385,13.8466,16800.0
2010-12-17 14:20:00,17.13,17.14,17.13,17.14,7600.0,13.8466,13.8546,13.8466,13.8546,7600.0
2010-12-17 14:25:00,17.14,17.14,17.13,17.14,24400.0,13.8546,13.8546,13.8466,13.8546,24400.0
2010-12-17 14:30:00,17.14,17.14,17.11,17.11,32400.0,13.8546,13.8546,13.8304,13.8304,32400.0
2010-12-17 14:35:00,17.11,17.12,17.11,17.11,56400.0,13.8304,13.8385,13.8304,13.8304,56400.0
2010-12-17 14:40:00,17.11,17.13,17.11,17.13,32400.0,13.8304,13.8466,13.8304,13.8466,32400.0
2010-12-17 14:45:00,17.12,17.13,17.12,17.12,15200.0,13.8385,13.8466,13.8385,13.8385,15200.0
2010-12-17 14:50:00,17.13,17.13,17.12,17.13,14400.0,13.8466,13.8466,13.8385,13.8466,14400.0
2010-12-17 14:55:00,17.13,17.14,17.13,17.13,36400.0,13.8466,13.8546,13.8466,13.8466,36400.0
2010-12-17 15:00:00,17.13,17.14,17.13,17.13,26000.0,13.8466,13.8546,13.8466,13.8466,26000.0
2010-12-17 15:05:00,17.14,17.14,17.11,17.11,37600.0,13.8546,13.8546,13.8304,13.8304,37600.0
2010-12-17 15:10:00,17.11,17.13,17.1,17.12,48400.0,13.8304,13.8466,13.8223,13.8385,48400.0
2010-12-17 15:15:00,17.13,17.13,17.12,17.12,50000.0,13.8466,13.8466,13.8385,13.8385,50000.0
2010-12-17 15:20:00,17.12,17.14,17.11,17.13,44000.0,13.8385,13.8546,13.8304,13.8466,44000.0
2010-12-17 15:25:00,17.14,17.14,17.13,17.13,23200.0,13.8546,13.8546,13.8466,13.8466,23200.0
2010-12-17 15:30:00,17.13,17.13,17.11,17.11,36800.0,13.8466,13.8466,13.8304,13.8304,36800.0
2010-12-17 15:35:00,17.11,17.11,17.09,17.1,82400.0,13.8304,13.8304,13.8142,13.8223,82400.0
2010-12-17 15:40:00,17.1,17.13,17.1,17.13,51600.0,13.8223,13.8466,13.8223,13.8466,51600.0
2010-12-17 15:45:00,17.12,17.15,17.12,17.15,74400.0,13.8385,13.8627,13.8385,13.8627,74400.0
2010-12-17 15:50:00,17.15,17.16,17.14,17.15,100000.0,13.8627,13.8708,13.8546,13.8627,100000.0
2010-12-17 15:55:00,17.15,17.16,17.15,17.15,358800.0,13.8627,13.8708,13.8627,13.8627,358800.0
2010-12-20 09:30:00,17.23,17.24,17.22,17.22,284400.0,13.9274,13.9355,13.9193,13.9193,284400.0
2010-12-20 09:35:00,17.23,17.28,17.23,17.28,93200.0,13.9274,13.9678,13.9274,13.9678,93200.0
2010-12-20 09:40:00,17.28,17.28,17.26,17.26,23200.0,13.9678,13.9678,13.9516,13.9516,23200.0
2010-12-20 09:45:00,17.26,17.27,17.25,17.26,19600.0,13.9516,13.9597,13.9436,13.9516,19600.0
2010-12-20 09:50:00,17.26,17.28,17.26,17.27,14000.0,13.9516,13.9678,13.9516,13.9597,14000.0
2010-12-20 09:55:00,17.27,17.27,17.23,17.24,39600.0,13.9597,13.9597,13.9274,13.9355,39600.0
2010-12-20 10:00:00,17.24,17.24,17.23,17.24,24800.0,13.9355,13.9355,13.9274,13.9355,24800.0
2010-12-20 10:05:00,17.24,17.25,17.22,17.23,31200.0,13.9355,13.9436,13.9193,13.9274,31200.0
2010-12-20 10:10:00,17.23,17.23,17.18,17.19,60800.0,13.9274,13.9274,13.887,13.8951,60800.0
2010-12-20 10:15:00,17.19,17.19,17.15,17.19,44800.0,13.8951,13.8951,13.8627,13.8951,44800.0
2010-12-20 10:20:00,17.18,17.2,17.17,17.19,157600.0,13.887,13.9031,13.8789,13.8951,157600.0
2010-12-20 10:25:00,17.19,17.2,17.18,17.19,25600.0,13.8951,13.9031,13.887,13.8951,25600.0
2010-12-20 10:30:00,17.2,17.21,17.19,17.2,92800.0,13.9031,13.9112,13.8951,13.9031,92800.0
2010-12-20 10:35:00,17.2,17.2,17.18,17.2,114000.0,13.9031,13.9031,13.887,13.9031,114000.0
2010-12-20 10:40:00,17.2,17.2,17.19,17.19,38400.0,13.9031,13.9031,13.8951,13.8951,38400.0
2010-12-20 10:45:00,17.19,17.2,17.18,17.18,16400.0,13.8951,13.9031,13.887,13.887,16400.0
2010-12-20 10:50:00,17.18,17.18,17.18,17.18,73200.0,13.887,13.887,13.887,13.887,73200.0
2010-12-20 10:55:00,17.18,17.18,17.16,17.16,121600.0,13.887,13.887,13.8708,13.8708,121600.0
2010-12-20 11:00:00,17.16,17.19,17.16,17.18,57600.0,13.8708,13.8951,13.8708,13.887,57600.0
2010-12-20 11:05:00,17.18,17.18,17.16,17.16,44800.0,13.887,13.887,13.8708,13.8708,44800.0
2010-12-20 11:10:00,17.16,17.19,17.16,17.18,86000.0,13.8708,13.8951,13.8708,13.887,86000.0
2010-12-20 11:15:00,17.19,17.19,17.18,17.19,31600.0,13.8951,13.8951,13.887,13.8951,31600.0
2010-12-20 11:20:00,17.19,17.19,17.19,17.19,29200.0,13.8951,13.8951,13.8951,13.8951,29200.0
2010-12-20 11:25:00,17.19,17.2,17.19,17.19,28400.0,13.8951,13.9031,13.8951,13.8951,28400.0
2010-12-20 11:30:00,17.19,17.22,17.19,17.21,40800.0,13.8951,13.9193,13.8951,13.9112,40800.0
2010-12-20 11:35:00,17.21,17.23,17.21,17.22,64800.0,13.9112,13.9274,13.9112,13.9193,64800.0
2010-12-20 11:40:00,17.22,17.23,17.22,17.22,41200.0,13.9193,13.9274,13.9193,13.9193,41200.0
2010-12-20 11:45:00,17.22,17.23,17.22,17.22,4400.0,13.9193,13.9274,13.9193,13.9193,4400.0
2010-12-20 11:50:00,17.22,17.23,17.22,17.22,18000.0,13.9193,13.9274,13.9193,13.9193,18000.0
2010-12-20 11:55:00,17.23,17.23,17.22,17.22,12400.0,13.9274,13.9274,13.9193,13.9193,12400.0
2010-12-20 12:00:00,17.22,17.22,17.22,17.22,8000.0,13.9193,13.9193,13.9193,13.9193,8000.0
2010-12-20 12:05:00,17.22,17.22,17.21,17.21,22400.0,13.9193,13.9193,13.9112,13.9112,22400.0
2010-12-20 12:10:00,17.21,17.22,17.21,17.22,34800.0,13.9112,13.9193,13.9112,13.9193,34800.0
2010-12-20 12:15:00,17.21,17.22,17.21,17.22,2400.0,13.9112,13.9193,13.9112,13.9193,2400.0
2010-12-20 12:20:00,17.22,17.22,17.22,17.22,17600.0,13.9193,13.9193,13.9193,13.9193,17600.0
2010-12-20 12:25:00,17.22,17.22,17.21,17.21,22400.0,13.9193,13.9193,13.9112,13.9112,22400.0
2010-12-20 12:30:00,17.21,17.22,17.2,17.2,17200.0,13.9112,13.9193,13.9031,13.9031,17200.0
2010-12-20 12:35:00,17.21,17.22,17.21,17.21,9200.0,13.9112,13.9193,13.9112,13.9112,9200.0
2010-12-20 12:40:00,17.21,17.23,17.21,17.23,31600.0,13.9112,13.9274,13.9112,13.9274,31600.0
2010-12-20 12:45:00,17.23,17.25,17.23,17.24,23200.0,13.9274,13.9436,13.9274,13.9355,23200.0
2010-12-20 12:50:00,17.24,17.25,17.24,17.25,41200.0,13.9355,13.9436,13.9355,13.9436,41200.0
2010-12-20 12:55:00,17.25,17.26,17.24,17.26,7200.0,13.9436,13.9516,13.9355,13.9516,7200.0
2010-12-20 13:00:00,17.27,17.27,17.26,17.27,13600.0,13.9597,13.9597,13.9516,13.9597,13600.0
2010-12-20 13:05:00,17.27,17.27,17.26,17.26,6000.0,13.9597,13.9597,13.9516,13.9516,6000.0
2010-12-20 13:10:00,17.26,17.27,17.25,17.25,176400.0,13.9516,13.9597,13.9436,13.9436,176400.0
2010-12-20 13:15:00,17.25,17.26,17.25,17.26,107200.0,13.9436,13.9516,13.9436,13.9516,107200.0
2010-12-20 13:20:00,17.25,17.26,17.25,17.26,259600.0,13.9436,13.9516,13.9436,13.9516,259600.0
2010-12-20 13:25:00,17.25,17.25,17.25,17.25,17200.0,13.9436,13.9436,13.9436,13.9436,17200.0
2010-12-20 13:30:00,17.25,17.25,17.25,17.25,34000.0,13.9436,13.9436,13.9436,13.9436,34000.0
2010-12-20 13:35:00,17.24,17.25,17.24,17.25,14800.0,13.9355,13.9436,13.9355,13.9436,14800.0
2010-12-20 13:40:00,17.25,17.26,17.25,17.26,6000.0,13.9436,13.9516,13.9436,13.9516,6000.0
2010-12-20 13:45:00,17.25,17.25,17.25,17.25,10000.0,13.9436,13.9436,13.9436,13.9436,10000.0
2010-12-20 13:50:00,17.25,17.25,17.25,17.25,7600.0,13.9436,13.9436,13.9436,13.9436,7600.0
2010-12-20 13:55:00,17.25,17.25,17.25,17.25,16400.0,13.9436,13.9436,13.9436,13.9436,16400.0
2010-12-20 14:00:00,17.25,17.31,17.25,17.3,186400.0,13.9436,13.9921,13.9436,13.984,186400.0
2010-12-20 14:05:00,17.29,17.32,17.28,17.31,178000.0,13.9759,14.0001,13.9678,13.9921,178000.0
2010-12-20 14:10:00,17.31,17.32,17.3,17.3,20800.0,13.9921,14.0001,13.984,13.984,20800.0
2010-12-20 14:15:00,17.31,17.31,17.3,17.31,22800.0,13.9921,13.9921,13.984,13.9921,22800.0
2010-12-20 14:20:00,17.31,17.31,17.3,17.3,11200.0,13.9921,13.9921,13.984,13.984,11200.0
2010-12-20 14:25:00,17.3,17.3,17.29,17.29,7200.0,13.984,13.984,13.9759,13.9759,7200.0
2010-12-20 14:30:00,17.29,17.3,17.29,17.3,32800.0,13.9759,13.984,13.9759,13.984,32800.0
2010-12-20 14:35:00,17.3,17.3,17.29,17.29,22400.0,13.984,13.984,13.9759,13.9759,22400.0
2010-12-20 14:40:00,17.29,17.29,17.29,17.29,22000.0,13.9759,13.9759,13.9759,13.9759,22000.0
2010-12-20 14:45:00,17.29,17.3,17.29,17.29,10800.0,13.9759,13.984,13.9759,13.9759,10800.0
2010-12-20 14:50:00,17.29,17.29,17.28,17.29,29600.0,13.9759,13.9759,13.9678,13.9759,29600.0
2010-12-20 14:55:00,17.28,17.28,17.27,17.27,15600.0,13.9678,13.9678,13.9597,13.9597,15600.0
2010-12-20 15:00:00,17.27,17.27,17.26,17.26,26800.0,13.9597,13.9597,13.9516,13.9516,26800.0
2010-12-20 15:05:00,17.26,17.27,17.23,17.24,70800.0,13.9516,13.9597,13.9274,13.9355,70800.0
2010-12-20 15:10:00,17.24,17.25,17.23,17.24,13600.0,13.9355,13.9436,13.9274,13.9355,13600.0
2010-12-20 15:15:00,17.24,17.25,17.24,17.24,29600.0,13.9355,13.9436,13.9355,13.9355,29600.0
2010-12-20 15:20:00,17.24,17.24,17.21,17.22,30800.0,13.9355,13.9355,13.9112,13.9193,30800.0
2010-12-20 15:25:00,17.23,17.23,17.22,17.22,22400.0,13.9274,13.9274,13.9193,13.9193,22400.0
2010-12-20 15:30:00,17.22,17.24,17.22,17.24,74000.0,13.9193,13.9355,13.9193,13.9355,74000.0
2010-12-20 15:35:00,17.25,17.26,17.25,17.25,51200.0,13.9436,13.9516,13.9436,13.9436,51200.0
2010-12-20 15:40:00,17.25,17.26,17.24,17.25,38800.0,13.9436,13.9516,13.9355,13.9436,38800.0
2010-12-20 15:45:00,17.25,17.25,17.21,17.21,125600.0,13.9436,13.9436,13.9112,13.9112,125600.0
2010-12-20 15:50:00,17.21,17.23,17.21,17.21,74400.0,13.9112,13.9274,13.9112,13.9112,74400.0
2010-12-20 15:55:00,17.21,17.21,17.19,17.2,237600.0,13.9112,13.9112,13.8951,13.9031,237600.0
2010-12-21 09:30:00,17.27,17.3,17.26,17.26,30400.0,13.9597,13.984,13.9516,13.9516,30400.0
2010-12-21 09:35:00,17.28,17.28,17.27,17.28,8800.0,13.9678,13.9678,13.9597,13.9678,8800.0
2010-12-21 09:40:00,17.28,17.31,17.28,17.3,56800.0,13.9678,13.9921,13.9678,13.984,56800.0
2010-12-21 09:45:00,17.3,17.31,17.3,17.31,14000.0,13.984,13.9921,13.984,13.9921,14000.0
2010-12-21 09:50:00,17.31,17.32,17.29,17.29,38800.0,13.9921,14.0001,13.9759,13.9759,38800.0
2010-12-21 09:55:00,17.3,17.3,17.29,17.3,34400.0,13.984,13.984,13.9759,13.984,34400.0
2010-12-21 10:00:00,17.29,17.3,17.29,17.29,7600.0,13.9759,13.984,13.9759,13.9759,7600.0
2010-12-21 10:05:00,17.29,17.3,17.29,17.29,7200.0,13.9759,13.984,13.9759,13.9759,7200.0
2010-12-21 10:10:00,17.29,17.29,17.29,17.29,3600.0,13.9759,13.9759,13.9759,13.9759,3600.0
2010-12-21 10:15:00,17.29,17.31,17.29,17.31,15600.0,13.9759,13.9921,13.9759,13.9921,15600.0
2010-12-21 10:20:00,17.32,17.33,17.32,17.32,32400.0,14.0001,14.0082,14.0001,14.0001,32400.0
2010-12-21 10:25:00,17.32,17.33,17.32,17.32,18400.0,14.0001,14.0082,14.0001,14.0001,18400.0
2010-12-21 10:30:00,17.32,17.32,17.31,17.31,11600.0,14.0001,14.0001,13.9921,13.9921,11600.0
2010-12-21 10:35:00,17.31,17.32,17.31,17.32,109200.0,13.9921,14.0001,13.9921,14.0001,109200.0
2010-12-21 10:40:00,17.31,17.32,17.31,17.32,8400.0,13.9921,14.0001,13.9921,14.0001,8400.0
2010-12-21 10:45:00,17.32,17.32,17.31,17.32,27200.0,14.0001,14.0001,13.9921,14.0001,27200.0
2010-12-21 10:50:00,17.31,17.32,17.31,17.32,12000.0,13.9921,14.0001,13.9921,14.0001,12000.0
2010-12-21 10:55:00,17.32,17.32,17.31,17.31,21600.0,14.0001,14.0001,13.9921,13.9921,21600.0
2010-12-21 11:00:00,17.31,17.32,17.31,17.31,46000.0,13.9921,14.0001,13.9921,13.9921,46000.0
2010-12-21 11:05:00,17.32,17.32,17.32,17.32,16800.0,14.0001,14.0001,14.0001,14.0001,16800.0
2010-12-21 11:10:00,17.32,17.32,17.31,17.32,7200.0,14.0001,14.0001,13.9921,14.0001,7200.0
2010-12-21 11:15:00,17.32,17.32,17.31,17.31,12800.0,14.0001,14.0001,13.9921,13.9921,12800.0
2010-12-21 11:20:00,17.31,17.32,17.31,17.32,4000.0,13.9921,14.0001,13.9921,14.0001,4000.0
2010-12-21 11:25:00,17.32,17.33,17.32,17.33,9200.0,14.0001,14.0082,14.0001,14.0082,9200.0
2010-12-21 11:30:00,17.32,17.33,17.32,17.33,16400.0,14.0001,14.0082,14.0001,14.0082,16400.0
2010-12-21 11:35:00,17.33,17.34,17.33,17.34,27200.0,14.0082,14.0163,14.0082,14.0163,27200.0
2010-12-21 11:40:00,17.34,17.34,17.33,17.34,23200.0,14.0163,14.0163,14.0082,14.0163,23200.0
2010-12-21 11:45:00,17.34,17.34,17.33,17.34,16800.0,14.0163,14.0163,14.0082,14.0163,16800.0
2010-12-21 11:50:00,17.34,17.34,17.34,17.34,28000.0,14.0163,14.0163,14.0163,14.0163,28000.0
2010-12-21 11:55:00,17.34,17.35,17.34,17.34,21600.0,14.0163,14.0244,14.0163,14.0163,21600.0
2010-12-21 12:00:00,17.34,17.35,17.34,17.34,86800.0,14.0163,14.0244,14.0163,14.0163,86800.0
2010-12-21 12:05:00,17.34,17.35,17.34,17.34,13200.0,14.0163,14.0244,14.0163,14.0163,13200.0
2010-12-21 12:10:00,17.34,17.35,17.34,17.35,13600.0,14.0163,14.0244,14.0163,14.0244,13600.0
2010-12-21 12:15:00,17.35,17.35,17.34,17.35,19200.0,14.0244,14.0244,14.0163,14.0244,19200.0
2010-12-21 12:20:00,17.35,17.36,17.35,17.35,54800.0,14.0244,14.0325,14.0244,14.0244,54800.0
2010-12-21 12:25:00,17.35,17.36,17.35,17.36,58800.0,14.0244,14.0325,14.0244,14.0325,58800.0
2010-12-21 12:30:00,17.36,17.37,17.36,17.36,38400.0,14.0325,14.0406,14.0325,14.0325,38400.0
2010-12-21 12:35:00,17.37,17.37,17.36,17.36,15600.0,14.0406,14.0406,14.0325,14.0325,15600.0
2010-12-21 12:40:00,17.37,17.37,17.36,17.36,6800.0,14.0406,14.0406,14.0325,14.0325,6800.0
2010-12-21 12:45:00,17.36,17.37,17.36,17.36,10400.0,14.0325,14.0406,14.0325,14.0325,10400.0
2010-12-21 12:50:00,17.37,17.37,17.37,17.37,6000.0,14.0406,14.0406,14.0406,14.0406,6000.0
2010-12-21 12:55:00,17.37,17.38,17.37,17.37,17200.0,14.0406,14.0486,14.0406,14.0406,17200.0
2010-12-21 13:00:00,17.38,17.38,17.37,17.37,14000.0,14.0486,14.0486,14.0406,14.0406,14000.0
2010-12-21 13:05:00,17.37,17.37,17.37,17.37,4400.0,14.0406,14.0406,14.0406,14.0406,4400.0
2010-12-21 13:10:00,17.37,17.37,17.37,17.37,6800.0,14.0406,14.0406,14.0406,14.0406,6800.0
2010-12-21 13:15:00,17.37,17.38,17.37,17.38,25600.0,14.0406,14.0486,14.0406,14.0486,25600.0
2010-12-21 13:20:00,17.38,17.39,17.38,17.38,50400.0,14.0486,14.0567,14.0486,14.0486,50400.0
2010-12-21 13:25:00,17.38,17.38,17.37,17.37,14800.0,14.0486,14.0486,14.0406,14.0406,14800.0
2010-12-21 13:30:00,17.38,17.38,17.36,17.36,35600.0,14.0486,14.0486,14.0325,14.0325,35600.0
2010-12-21 13:35:00,17.36,17.36,17.36,17.36,11200.0,14.0325,14.0325,14.0325,14.0325,11200.0
2010-12-21 13:40:00,17.36,17.37,17.36,17.37,5200.0,14.0325,14.0406,14.0325,14.0406,5200.0
2010-12-21 13:45:00,17.37,17.37,17.36,17.36,10800.0,14.0406,14.0406,14.0325,14.0325,10800.0
2010-12-21 13:50:00,17.36,17.37,17.36,17.37,9600.0,14.0325,14.0406,14.0325,14.0406,9600.0
2010-12-21 13:55:00,17.37,17.37,17.37,17.37,10000.0,14.0406,14.0406,14.0406,14.0406,10000.0
2010-12-21 14:00:00,17.37,17.38,17.37,17.38,37600.0,14.0406,14.0486,14.0406,14.0486,37600.0
2010-12-21 14:05:00,17.37,17.38,17.37,17.37,8000.0,14.0406,14.0486,14.0406,14.0406,8000.0
2010-12-21 14:10:00,17.37,17.38,17.37,17.37,30000.0,14.0406,14.0486,14.0406,14.0406,30000.0
2010-12-21 14:15:00,17.37,17.38,17.37,17.38,4400.0,14.0406,14.0486,14.0406,14.0486,4400.0
2010-12-21 14:20:00,17.38,17.38,17.38,17.38,9600.0,14.0486,14.0486,14.0486,14.0486,9600.0
2010-12-21 14:25:00,17.38,17.39,17.38,17.38,98800.0,14.0486,14.0567,14.0486,14.0486,98800.0
2010-12-21 14:30:00,17.38,17.39,17.38,17.39,41200.0,14.0486,14.0567,14.0486,14.0567,41200.0
2010-12-21 14:35:00,17.39,17.4,17.39,17.4,14800.0,14.0567,14.0648,14.0567,14.0648,14800.0
2010-12-21 14:40:00,17.4,17.4,17.39,17.39,20000.0,14.0648,14.0648,14.0567,14.0567,20000.0
2010-12-21 14:45:00,17.39,17.39,17.38,17.38,12800.0,14.0567,14.0567,14.0486,14.0486,12800.0
2010-12-21 14:50:00,17.38,17.38,17.38,17.38,15200.0,14.0486,14.0486,14.0486,14.0486,15200.0
2010-12-21 14:55:00,17.38,17.39,17.38,17.39,26400.0,14.0486,14.0567,14.0486,14.0567,26400.0
2010-12-21 15:00:00,17.39,17.39,17.37,17.38,16400.0,14.0567,14.0567,14.0406,14.0486,16400.0
2010-12-21 15:05:00,17.37,17.38,17.36,17.36,25600.0,14.0406,14.0486,14.0325,14.0325,25600.0
2010-12-21 15:10:00,17.36,17.36,17.36,17.36,34800.0,14.0325,14.0325,14.0325,14.0325,34800.0
2010-12-21 15:15:00,17.36,17.38,17.36,17.38,45200.0,14.0325,14.0486,14.0325,14.0486,45200.0
2010-12-21 15:20:00,17.37,17.37,17.37,17.37,15600.0,14.0406,14.0406,14.0406,14.0406,15600.0
2010-12-21 15:25:00,17.37,17.38,17.37,17.38,41200.0,14.0406,14.0486,14.0406,14.0486,41200.0
2010-12-21 15:30:00,17.38,17.39,17.38,17.39,42000.0,14.0486,14.0567,14.0486,14.0567,42000.0
2010-12-21 15:35:00,17.39,17.39,17.38,17.39,34000.0,14.0567,14.0567,14.0486,14.0567,34000.0
2010-12-21 15:40:00,17.39,17.39,17.38,17.38,25600.0,14.0567,14.0567,14.0486,14.0486,25600.0
2010-12-21 15:45:00,17.38,17.38,17.36,17.36,41600.0,14.0486,14.0486,14.0325,14.0325,41600.0
2010-12-21 15:50:00,17.37,17.37,17.36,17.37,38400.0,14.0406,14.0406,14.0325,14.0406,38400.0
2010-12-21 15:55:00,17.36,17.38,17.35,17.38,68800.0,14.0325,14.0486,14.0244,14.0486,68800.0
2010-12-22 09:30:00,17.41,17.43,17.4,17.41,83200.0,14.0729,14.0891,14.0648,14.0729,83200.0
2010-12-22 09:35:00,17.41,17.43,17.41,17.43,31200.0,14.0729,14.0891,14.0729,14.0891,31200.0
2010-12-22 09:40:00,17.43,17.43,17.4,17.4,6400.0,14.0891,14.0891,14.0648,14.0648,6400.0
2010-12-22 09:45:00,17.4,17.4,17.39,17.4,17600.0,14.0648,14.0648,14.0567,14.0648,17600.0
2010-12-22 09:50:00,17.4,17.4,17.38,17.39,30800.0,14.0648,14.0648,14.0486,14.0567,30800.0
2010-12-22 09:55:00,17.39,17.41,17.39,17.41,24400.0,14.0567,14.0729,14.0567,14.0729,24400.0
2010-12-22 10:00:00,17.4,17.41,17.38,17.41,74000.0,14.0648,14.0729,14.0486,14.0729,74000.0
2010-12-22 10:05:00,17.41,17.42,17.4,17.41,66000.0,14.0729,14.081,14.0648,14.0729,66000.0
2010-12-22 10:10:00,17.41,17.42,17.39,17.4,54400.0,14.0729,14.081,14.0567,14.0648,54400.0
2010-12-22 10:15:00,17.4,17.4,17.38,17.38,75200.0,14.0648,14.0648,14.0486,14.0486,75200.0
2010-12-22 10:20:00,17.38,17.4,17.38,17.38,188000.0,14.0486,14.0648,14.0486,14.0486,188000.0
2010-12-22 10:25:00,17.38,17.39,17.37,17.38,75200.0,14.0486,14.0567,14.0406,14.0486,75200.0
2010-12-22 10:30:00,17.37,17.39,17.37,17.39,90800.0,14.0406,14.0567,14.0406,14.0567,90800.0
2010-12-22 10:35:00,17.39,17.39,17.37,17.39,115600.0,14.0567,14.0567,14.0406,14.0567,115600.0
2010-12-22 10:40:00,17.39,17.39,17.36,17.36,118400.0,14.0567,14.0567,14.0325,14.0325,118400.0
2010-12-22 10:45:00,17.36,17.37,17.36,17.36,80800.0,14.0325,14.0406,14.0325,14.0325,80800.0
2010-12-22 10:50:00,17.36,17.37,17.36,17.37,90000.0,14.0325,14.0406,14.0325,14.0406,90000.0
2010-12-22 10:55:00,17.38,17.39,17.37,17.39,76400.0,14.0486,14.0567,14.0406,14.0567,76400.0
2010-12-22 11:00:00,17.39,17.39,17.38,17.39,43600.0,14.0567,14.0567,14.0486,14.0567,43600.0
2010-12-22 11:05:00,17.38,17.39,17.38,17.38,41600.0,14.0486,14.0567,14.0486,14.0486,41600.0
2010-12-22 11:10:00,17.38,17.38,17.37,17.38,55200.0,14.0486,14.0486,14.0406,14.0486,55200.0
2010-12-22 11:15:00,17.38,17.38,17.37,17.38,37200.0,14.0486,14.0486,14.0406,14.0486,37200.0
2010-12-22 11:20:00,17.37,17.38,17.37,17.38,43200.0,14.0406,14.0486,14.0406,14.0486,43200.0
2010-12-22 11:25:00,17.38,17.39,17.38,17.39,54000.0,14.0486,14.0567,14.0486,14.0567,54000.0
2010-12-22 11:30:00,17.4,17.4,17.4,17.4,34400.0,14.0648,14.0648,14.0648,14.0648,34400.0
2010-12-22 11:35:00,17.4,17.42,17.4,17.42,48400.0,14.0648,14.081,14.0648,14.081,48400.0
2010-12-22 11:40:00,17.41,17.42,17.41,17.41,44000.0,14.0729,14.081,14.0729,14.0729,44000.0
2010-12-22 11:45:00,17.42,17.42,17.42,17.42,78400.0,14.081,14.081,14.081,14.081,78400.0
2010-12-22 11:50:00,17.42,17.42,17.41,17.41,45200.0,14.081,14.081,14.0729,14.0729,45200.0
2010-12-22 11:55:00,17.41,17.41,17.41,17.41,49600.0,14.0729,14.0729,14.0729,14.0729,49600.0
2010-12-22 12:00:00,17.41,17.42,17.41,17.42,76000.0,14.0729,14.081,14.0729,14.081,76000.0
2010-12-22 12:05:00,17.42,17.42,17.41,17.41,95600.0,14.081,14.081,14.0729,14.0729,95600.0
2010-12-22 12:10:00,17.41,17.42,17.41,17.42,66400.0,14.0729,14.081,14.0729,14.081,66400.0
2010-12-22 12:15:00,17.42,17.43,17.41,17.42,126000.0,14.081,14.0891,14.0729,14.081,126000.0
2010-12-22 12:20:00,17.43,17.44,17.43,17.44,63600.0,14.0891,14.0971,14.0891,14.0971,63600.0
2010-12-22 12:25:00,17.44,17.44,17.44,17.44,39600.0,14.0971,14.0971,14.0971,14.0971,39600.0
2010-12-22 12:30:00,17.44,17.45,17.44,17.44,50400.0,14.0971,14.1052,14.0971,14.0971,50400.0
2010-12-22 12:35:00,17.44,17.44,17.42,17.42,50000.0,14.0971,14.0971,14.081,14.081,50000.0
2010-12-22 12:40:00,17.42,17.42,17.4,17.4,83200.0,14.081,14.081,14.0648,14.0648,83200.0
2010-12-22 12:45:00,17.4,17.41,17.4,17.41,76800.0,14.0648,14.0729,14.0648,14.0729,76800.0
2010-12-22 12:50:00,17.41,17.42,17.41,17.42,97600.0,14.0729,14.081,14.0729,14.081,97600.0
2010-12-22 12:55:00,17.42,17.42,17.41,17.41,54400.0,14.081,14.081,14.0729,14.0729,54400.0
2010-12-22 13:00:00,17.41,17.41,17.41,17.41,55200.0,14.0729,14.0729,14.0729,14.0729,55200.0
2010-12-22 13:05:00,17.41,17.41,17.41,17.41,62400.0,14.0729,14.0729,14.0729,14.0729,62400.0
2010-12-22 13:10:00,17.41,17.41,17.4,17.4,56000.0,14.0729,14.0729,14.0648,14.0648,56000.0
2010-12-22 13:15:00,17.4,17.4,17.39,17.4,54800.0,14.0648,14.0648,14.0567,14.0648,54800.0
2010-12-22 13:20:00,17.4,17.4,17.39,17.39,60000.0,14.0648,14.0648,14.0567,14.0567,60000.0
2010-12-22 13:25:00,17.39,17.4,17.39,17.4,65200.0,14.0567,14.0648,14.0567,14.0648,65200.0
2010-12-22 13:30:00,17.4,17.4,17.39,17.39,46000.0,14.0648,14.0648,14.0567,14.0567,46000.0
2010-12-22 13:35:00,17.39,17.39,17.39,17.39,77600.0,14.0567,14.0567,14.0567,14.0567,77600.0
2010-12-22 13:40:00,17.39,17.39,17.37,17.38,75200.0,14.0567,14.0567,14.0406,14.0486,75200.0
2010-12-22 13:45:00,17.38,17.38,17.37,17.38,70000.0,14.0486,14.0486,14.0406,14.0486,70000.0
2010-12-22 13:50:00,17.37,17.37,17.36,17.36,63200.0,14.0406,14.0406,14.0325,14.0325,63200.0
2010-12-22 13:55:00,17.36,17.37,17.36,17.37,57600.0,14.0325,14.0406,14.0325,14.0406,57600.0
2010-12-22 14:00:00,17.37,17.37,17.37,17.37,58400.0,14.0406,14.0406,14.0406,14.0406,58400.0
2010-12-22 14:05:00,17.37,17.38,17.37,17.37,137200.0,14.0406,14.0486,14.0406,14.0406,137200.0
2010-12-22 14:10:00,17.38,17.39,17.38,17.38,45200.0,14.0486,14.0567,14.0486,14.0486,45200.0
2010-12-22 14:15:00,17.38,17.39,17.38,17.38,46800.0,14.0486,14.0567,14.0486,14.0486,46800.0
2010-12-22 14:20:00,17.38,17.38,17.38,17.38,49600.0,14.0486,14.0486,14.0486,14.0486,49600.0
2010-12-22 14:25:00,17.38,17.4,17.38,17.4,88800.0,14.0486,14.0648,14.0486,14.0648,88800.0
2010-12-22 14:30:00,17.4,17.4,17.39,17.4,80000.0,14.0648,14.0648,14.0567,14.0648,80000.0
2010-12-22 14:35:00,17.4,17.4,17.4,17.4,78800.0,14.0648,14.0648,14.0648,14.0648,78800.0
2010-12-22 14:40:00,17.4,17.4,17.4,17.4,68800.0,14.0648,14.0648,14.0648,14.0648,68800.0
2010-12-22 14:45:00,17.4,17.41,17.4,17.41,91200.0,14.0648,14.0729,14.0648,14.0729,91200.0
2010-12-22 14:50:00,17.41,17.41,17.4,17.4,58400.0,14.0729,14.0729,14.0648,14.0648,58400.0
2010-12-22 14:55:00,17.4,17.41,17.4,17.4,86000.0,14.0648,14.0729,14.0648,14.0648,86000.0
2010-12-22 15:00:00,17.4,17.41,17.4,17.4,74000.0,14.0648,14.0729,14.0648,14.0648,74000.0
2010-12-22 15:05:00,17.4,17.41,17.4,17.4,84800.0,14.0648,14.0729,14.0648,14.0648,84800.0
2010-12-22 15:10:00,17.41,17.41,17.4,17.41,71600.0,14.0729,14.0729,14.0648,14.0729,71600.0
2010-12-22 15:15:00,17.41,17.41,17.39,17.4,120000.0,14.0729,14.0729,14.0567,14.0648,120000.0
2010-12-22 15:20:00,17.4,17.42,17.39,17.42,176800.0,14.0648,14.081,14.0567,14.081,176800.0
2010-12-22 15:25:00,17.42,17.42,17.41,17.41,53200.0,14.081,14.081,14.0729,14.0729,53200.0
2010-12-22 15:30:00,17.41,17.41,17.39,17.39,84800.0,14.0729,14.0729,14.0567,14.0567,84800.0
2010-12-22 15:35:00,17.38,17.39,17.38,17.39,197600.0,14.0486,14.0567,14.0486,14.0567,197600.0
2010-12-22 15:40:00,17.39,17.41,17.39,17.41,131600.0,14.0567,14.0729,14.0567,14.0729,131600.0
2010-12-22 15:45:00,17.41,17.41,17.38,17.38,142400.0,14.0729,14.0729,14.0486,14.0486,142400.0
2010-12-22 15:50:00,17.38,17.39,17.37,17.38,144800.0,14.0486,14.0567,14.0406,14.0486,144800.0
2010-12-22 15:55:00,17.38,17.39,17.38,17.38,172000.0,14.0486,14.0567,14.0486,14.0486,172000.0
2010-12-23 09:30:00,17.33,17.34,17.31,17.32,80800.0,14.0752,14.0833,14.0589,14.0671,80800.0
2010-12-23 09:35:00,17.32,17.35,17.31,17.35,67200.0,14.0671,14.0914,14.0589,14.0914,67200.0
2010-12-23 09:40:00,17.35,17.36,17.33,17.34,54000.0,14.0914,14.0995,14.0752,14.0833,54000.0
2010-12-23 09:45:00,17.34,17.34,17.33,17.34,42400.0,14.0833,14.0833,14.0752,14.0833,42400.0
2010-12-23 09:50:00,17.34,17.34,17.33,17.34,141600.0,14.0833,14.0833,14.0752,14.0833,141600.0
2010-12-23 09:55:00,17.33,17.35,17.33,17.34,98000.0,14.0752,14.0914,14.0752,14.0833,98000.0
2010-12-23 10:00:00,17.34,17.35,17.33,17.35,62000.0,14.0833,14.0914,14.0752,14.0914,62000.0
2010-12-23 10:05:00,17.34,17.35,17.33,17.34,53200.0,14.0833,14.0914,14.0752,14.0833,53200.0
2010-12-23 10:10:00,17.34,17.34,17.33,17.33,37600.0,14.0833,14.0833,14.0752,14.0752,37600.0
2010-12-23 10:15:00,17.33,17.33,17.3,17.31,46400.0,14.0752,14.0752,14.0508,14.0589,46400.0
2010-12-23 10:20:00,17.31,17.31,17.29,17.3,62400.0,14.0589,14.0589,14.0427,14.0508,62400.0
2010-12-23 10:25:00,17.3,17.32,17.3,17.32,130000.0,14.0508,14.0671,14.0508,14.0671,130000.0
2010-12-23 10:30:00,17.32,17.33,17.31,17.32,128000.0,14.0671,14.0752,14.0589,14.0671,128000.0
2010-12-23 10:35:00,17.32,17.34,17.32,17.33,167200.0,14.0671,14.0833,14.0671,14.0752,167200.0
2010-12-23 10:40:00,17.33,17.33,17.32,17.32,46400.0,14.0752,14.0752,14.0671,14.0671,46400.0
2010-12-23 10:45:00,17.32,17.32,17.31,17.31,27600.0,14.0671,14.0671,14.0589,14.0589,27600.0
2010-12-23 10:50:00,17.31,17.33,17.31,17.33,54000.0,14.0589,14.0752,14.0589,14.0752,54000.0
2010-12-23 10:55:00,17.33,17.33,17.32,17.32,63200.0,14.0752,14.0752,14.0671,14.0671,63200.0
2010-12-23 11:00:00,17.32,17.33,17.32,17.33,50400.0,14.0671,14.0752,14.0671,14.0752,50400.0
2010-12-23 11:05:00,17.33,17.34,17.33,17.34,126800.0,14.0752,14.0833,14.0752,14.0833,126800.0
2010-12-23 11:10:00,17.34,17.34,17.33,17.33,45200.0,14.0833,14.0833,14.0752,14.0752,45200.0
2010-12-23 11:15:00,17.33,17.35,17.33,17.35,71600.0,14.0752,14.0914,14.0752,14.0914,71600.0
2010-12-23 11:20:00,17.35,17.35,17.34,17.34,31600.0,14.0914,14.0914,14.0833,14.0833,31600.0
2010-12-23 11:25:00,17.34,17.35,17.34,17.35,86000.0,14.0833,14.0914,14.0833,14.0914,86000.0
2010-12-23 11:30:00,17.35,17.36,17.35,17.35,46800.0,14.0914,14.0995,14.0914,14.0914,46800.0
2010-12-23 11:35:00,17.35,17.35,17.34,17.35,56400.0,14.0914,14.0914,14.0833,14.0914,56400.0
2010-12-23 11:40:00,17.34,17.34,17.33,17.34,87200.0,14.0833,14.0833,14.0752,14.0833,87200.0
2010-12-23 11:45:00,17.33,17.35,17.33,17.34,67200.0,14.0752,14.0914,14.0752,14.0833,67200.0
2010-12-23 11:50:00,17.34,17.35,17.34,17.34,56800.0,14.0833,14.0914,14.0833,14.0833,56800.0
2010-12-23 11:55:00,17.34,17.34,17.34,17.34,54000.0,14.0833,14.0833,14.0833,14.0833,54000.0
2010-12-23 12:00:00,17.34,17.34,17.34,17.34,13200.0,14.0833,14.0833,14.0833,14.0833,13200.0
2010-12-23 12:05:00,17.34,17.34,17.32,17.32,16800.0,14.0833,14.0833,14.0671,14.0671,16800.0
2010-12-23 12:10:00,17.32,17.32,17.29,17.3,57200.0,14.0671,14.0671,14.0427,14.0508,57200.0
2010-12-23 12:15:00,17.3,17.31,17.3,17.31,16800.0,14.0508,14.0589,14.0508,14.0589,16800.0
2010-12-23 12:20:00,17.31,17.32,17.31,17.32,22000.0,14.0589,14.0671,14.0589,14.0671,22000.0
2010-12-23 12:25:00,17.32,17.33,17.32,17.33,22800.0,14.0671,14.0752,14.0671,14.0752,22800.0
2010-12-23 12:30:00,17.33,17.33,17.32,17.33,47600.0,14.0752,14.0752,14.0671,14.0752,47600.0
2010-12-23 12:35:00,17.33,17.33,17.32,17.32,44800.0,14.0752,14.0752,14.0671,14.0671,44800.0
2010-12-23 12:40:00,17.32,17.33,17.31,17.31,27200.0,14.0671,14.0752,14.0589,14.0589,27200.0
2010-12-23 12:45:00,17.31,17.31,17.31,17.31,2000.0,14.0589,14.0589,14.0589,14.0589,2000.0
2010-12-23 12:50:00,17.31,17.33,17.31,17.32,50800.0,14.0589,14.0752,14.0589,14.0671,50800.0
2010-12-23 12:55:00,17.32,17.32,17.32,17.32,4800.0,14.0671,14.0671,14.0671,14.0671,4800.0
2010-12-23 13:00:00,17.31,17.33,17.31,17.32,38000.0,14.0589,14.0752,14.0589,14.0671,38000.0
2010-12-23 13:05:00,17.32,17.32,17.31,17.31,18800.0,14.0671,14.0671,14.0589,14.0589,18800.0
2010-12-23 13:10:00,17.32,17.32,17.32,17.32,7200.0,14.0671,14.0671,14.0671,14.0671,7200.0
2010-12-23 13:15:00,17.32,17.32,17.32,17.32,13200.0,14.0671,14.0671,14.0671,14.0671,13200.0
2010-12-23 13:20:00,17.32,17.32,17.31,17.32,15600.0,14.0671,14.0671,14.0589,14.0671,15600.0
2010-12-23 13:25:00,17.32,17.32,17.31,17.31,8800.0,14.0671,14.0671,14.0589,14.0589,8800.0
2010-12-23 13:30:00,17.31,17.32,17.31,17.31,5600.0,14.0589,14.0671,14.0589,14.0589,5600.0
2010-12-23 13:35:00,17.32,17.32,17.32,17.32,14000.0,14.0671,14.0671,14.0671,14.0671,14000.0
2010-12-23 13:40:00,17.31,17.32,17.31,17.31,4800.0,14.0589,14.0671,14.0589,14.0589,4800.0
2010-12-23 13:45:00,17.31,17.31,17.3,17.31,20400.0,14.0589,14.0589,14.0508,14.0589,20400.0
2010-12-23 13:50:00,17.31,17.31,17.3,17.3,8800.0,14.0589,14.0589,14.0508,14.0508,8800.0
2010-12-23 13:55:00,17.3,17.3,17.3,17.3,29200.0,14.0508,14.0508,14.0508,14.0508,29200.0
2010-12-23 14:00:00,17.3,17.31,17.3,17.3,14400.0,14.0508,14.0589,14.0508,14.0508,14400.0
2010-12-23 14:05:00,17.31,17.31,17.29,17.29,16800.0,14.0589,14.0589,14.0427,14.0427,16800.0
2010-12-23 14:10:00,17.29,17.29,17.29,17.29,17600.0,14.0427,14.0427,14.0427,14.0427,17600.0
2010-12-23 14:15:00,17.29,17.29,17.28,17.28,23200.0,14.0427,14.0427,14.0346,14.0346,23200.0
2010-12-23 14:20:00,17.28,17.28,17.26,17.26,32000.0,14.0346,14.0346,14.0183,14.0183,32000.0
2010-12-23 14:25:00,17.27,17.27,17.27,17.27,6800.0,14.0264,14.0264,14.0264,14.0264,6800.0
2010-12-23 14:30:00,17.27,17.27,17.27,17.27,17600.0,14.0264,14.0264,14.0264,14.0264,17600.0
2010-12-23 14:35:00,17.28,17.28,17.28,17.28,5600.0,14.0346,14.0346,14.0346,14.0346,5600.0
2010-12-23 14:40:00,17.28,17.29,17.28,17.28,11200.0,14.0346,14.0427,14.0346,14.0346,11200.0
2010-12-23 14:45:00,17.28,17.29,17.28,17.28,9600.0,14.0346,14.0427,14.0346,14.0346,9600.0
2010-12-23 14:50:00,17.28,17.28,17.28,17.28,8000.0,14.0346,14.0346,14.0346,14.0346,8000.0
2010-12-23 14:55:00,17.28,17.29,17.28,17.29,10000.0,14.0346,14.0427,14.0346,14.0427,10000.0
2010-12-23 15:00:00,17.29,17.29,17.27,17.27,74800.0,14.0427,14.0427,14.0264,14.0264,74800.0
2010-12-23 15:05:00,17.28,17.3,17.28,17.29,37600.0,14.0346,14.0508,14.0346,14.0427,37600.0
2010-12-23 15:10:00,17.29,17.3,17.29,17.3,60000.0,14.0427,14.0508,14.0427,14.0508,60000.0
2010-12-23 15:15:00,17.3,17.3,17.3,17.3,20400.0,14.0508,14.0508,14.0508,14.0508,20400.0
2010-12-23 15:20:00,17.3,17.31,17.3,17.31,23600.0,14.0508,14.0589,14.0508,14.0589,23600.0
2010-12-23 15:25:00,17.3,17.32,17.3,17.32,41600.0,14.0508,14.0671,14.0508,14.0671,41600.0
2010-12-23 15:30:00,17.32,17.32,17.31,17.31,40000.0,14.0671,14.0671,14.0589,14.0589,40000.0
2010-12-23 15:35:00,17.31,17.31,17.29,17.3,48000.0,14.0589,14.0589,14.0427,14.0508,48000.0
2010-12-23 15:40:00,17.3,17.31,17.3,17.3,61200.0,14.0508,14.0589,14.0508,14.0508,61200.0
2010-12-23 15:45:00,17.3,17.3,17.28,17.29,82000.0,14.0508,14.0508,14.0346,14.0427,82000.0
2010-12-23 15:50:00,17.29,17.29,17.28,17.28,70400.0,14.0427,14.0427,14.0346,14.0346,70400.0
2010-12-23 15:55:00,17.28,17.29,17.27,17.29,55600.0,14.0346,14.0427,14.0264,14.0427,55600.0
2010-12-27 09:30:00,17.24,17.27,17.2,17.2,187600.0,14.0021,14.0264,13.9696,13.9696,187600.0
2010-12-27 09:35:00,17.2,17.21,17.2,17.21,60400.0,13.9696,13.9777,13.9696,13.9777,60400.0
2010-12-27 09:40:00,17.21,17.21,17.2,17.21,8400.0,13.9777,13.9777,13.9696,13.9777,8400.0
2010-12-27 09:45:00,17.22,17.22,17.2,17.21,8800.0,13.9858,13.9858,13.9696,13.9777,8800.0
2010-12-27 09:50:00,17.2,17.2,17.2,17.2,7600.0,13.9696,13.9696,13.9696,13.9696,7600.0
2010-12-27 09:55:00,17.21,17.22,17.21,17.22,11200.0,13.9777,13.9858,13.9777,13.9858,11200.0
2010-12-27 10:00:00,17.22,17.23,17.22,17.22,16400.0,13.9858,13.994,13.9858,13.9858,16400.0
2010-12-27 10:05:00,17.22,17.22,17.22,17.22,13200.0,13.9858,13.9858,13.9858,13.9858,13200.0
2010-12-27 10:10:00,17.23,17.25,17.23,17.25,10800.0,13.994,14.0102,13.994,14.0102,10800.0
2010-12-27 10:15:00,17.26,17.28,17.25,17.27,22800.0,14.0183,14.0346,14.0102,14.0264,22800.0
2010-12-27 10:20:00,17.27,17.27,17.26,17.27,58000.0,14.0264,14.0264,14.0183,14.0264,58000.0
2010-12-27 10:25:00,17.27,17.27,17.26,17.27,18000.0,14.0264,14.0264,14.0183,14.0264,18000.0
2010-12-27 10:30:00,17.27,17.27,17.26,17.26,18800.0,14.0264,14.0264,14.0183,14.0183,18800.0
2010-12-27 10:35:00,17.26,17.27,17.26,17.27,10800.0,14.0183,14.0264,14.0183,14.0264,10800.0
2010-12-27 10:40:00,17.27,17.27,17.26,17.27,7200.0,14.0264,14.0264,14.0183,14.0264,7200.0
2010-12-27 10:45:00,17.27,17.27,17.26,17.26,6400.0,14.0264,14.0264,14.0183,14.0183,6400.0
2010-12-27 10:50:00,17.26,17.26,17.25,17.25,7600.0,14.0183,14.0183,14.0102,14.0102,7600.0
2010-12-27 10:55:00,17.25,17.25,17.25,17.25,3200.0,14.0102,14.0102,14.0102,14.0102,3200.0
2010-12-27 11:00:00,17.25,17.25,17.25,17.25,4400.0,14.0102,14.0102,14.0102,14.0102,4400.0
2010-12-27 11:05:00,17.25,17.25,17.25,17.25,2400.0,14.0102,14.0102,14.0102,14.0102,2400.0
2010-12-27 11:10:00,17.25,17.26,17.25,17.26,7600.0,14.0102,14.0183,14.0102,14.0183,7600.0
2010-12-27 11:15:00,17.26,17.27,17.26,17.27,16400.0,14.0183,14.0264,14.0183,14.0264,16400.0
2010-12-27 11:20:00,17.28,17.28,17.27,17.27,3600.0,14.0346,14.0346,14.0264,14.0264,3600.0
2010-12-27 11:25:00,17.27,17.27,17.26,17.26,8000.0,14.0264,14.0264,14.0183,14.0183,8000.0
2010-12-27 11:30:00,17.27,17.28,17.26,17.26,45200.0,14.0264,14.0346,14.0183,14.0183,45200.0
2010-12-27 11:35:00,17.26,17.27,17.26,17.27,13600.0,14.0183,14.0264,14.0183,14.0264,13600.0
2010-12-27 11:40:00,17.27,17.27,17.26,17.27,14400.0,14.0264,14.0264,14.0183,14.0264,14400.0
2010-12-27 11:45:00,17.27,17.27,17.26,17.27,7600.0,14.0264,14.0264,14.0183,14.0264,7600.0
2010-12-27 11:50:00,17.27,17.28,17.27,17.28,12800.0,14.0264,14.0346,14.0264,14.0346,12800.0
2010-12-27 11:55:00,17.28,17.29,17.28,17.29,9600.0,14.0346,14.0427,14.0346,14.0427,9600.0
2010-12-27 12:00:00,17.29,17.3,17.29,17.3,30000.0,14.0427,14.0508,14.0427,14.0508,30000.0
2010-12-27 12:05:00,17.3,17.31,17.3,17.31,5200.0,14.0508,14.0589,14.0508,14.0589,5200.0
2010-12-27 12:10:00,17.31,17.32,17.31,17.32,37600.0,14.0589,14.0671,14.0589,14.0671,37600.0
2010-12-27 12:15:00,17.31,17.31,17.31,17.31,5200.0,14.0589,14.0589,14.0589,14.0589,5200.0
2010-12-27 12:20:00,17.31,17.31,17.31,17.31,5600.0,14.0589,14.0589,14.0589,14.0589,5600.0
2010-12-27 12:25:00,17.31,17.31,17.31,17.31,11600.0,14.0589,14.0589,14.0589,14.0589,11600.0
2010-12-27 12:30:00,17.32,17.32,17.31,17.31,11200.0,14.0671,14.0671,14.0589,14.0589,11200.0
2010-12-27 12:35:00,17.31,17.31,17.31,17.31,8400.0,14.0589,14.0589,14.0589,14.0589,8400.0
2010-12-27 12:40:00,17.3,17.31,17.3,17.3,17200.0,14.0508,14.0589,14.0508,14.0508,17200.0
2010-12-27 12:45:00,17.3,17.3,17.3,17.3,51200.0,14.0508,14.0508,14.0508,14.0508,51200.0
2010-12-27 12:50:00,17.3,17.3,17.3,17.3,2800.0,14.0508,14.0508,14.0508,14.0508,2800.0
2010-12-27 12:55:00,17.3,17.31,17.3,17.31,21200.0,14.0508,14.0589,14.0508,14.0589,21200.0
2010-12-27 13:00:00,17.31,17.31,17.31,17.31,57600.0,14.0589,14.0589,14.0589,14.0589,57600.0
2010-12-27 13:05:00,17.31,17.32,17.31,17.32,23600.0,14.0589,14.0671,14.0589,14.0671,23600.0
2010-12-27 13:10:00,17.32,17.35,17.32,17.34,40400.0,14.0671,14.0914,14.0671,14.0833,40400.0
2010-12-27 13:15:00,17.34,17.35,17.34,17.34,18800.0,14.0833,14.0914,14.0833,14.0833,18800.0
2010-12-27 13:20:00,17.34,17.35,17.34,17.35,8000.0,14.0833,14.0914,14.0833,14.0914,8000.0
2010-12-27 13:25:00,17.35,17.36,17.35,17.36,61200.0,14.0914,14.0995,14.0914,14.0995,61200.0
2010-12-27 13:30:00,17.36,17.36,17.36,17.36,16800.0,14.0995,14.0995,14.0995,14.0995,16800.0
2010-12-27 13:35:00,17.36,17.36,17.36,17.36,10800.0,14.0995,14.0995,14.0995,14.0995,10800.0
2010-12-27 13:40:00,17.36,17.36,17.36,17.36,17200.0,14.0995,14.0995,14.0995,14.0995,17200.0
2010-12-27 13:45:00,17.36,17.36,17.36,17.36,20400.0,14.0995,14.0995,14.0995,14.0995,20400.0
2010-12-27 13:50:00,17.35,17.36,17.35,17.36,5200.0,14.0914,14.0995,14.0914,14.0995,5200.0
2010-12-27 13:55:00,17.36,17.36,17.36,17.36,15200.0,14.0995,14.0995,14.0995,14.0995,15200.0
2010-12-27 14:00:00,17.36,17.36,17.35,17.36,10800.0,14.0995,14.0995,14.0914,14.0995,10800.0
2010-12-27 14:05:00,17.35,17.36,17.35,17.36,4000.0,14.0914,14.0995,14.0914,14.0995,4000.0
2010-12-27 14:10:00,17.36,17.36,17.34,17.35,17200.0,14.0995,14.0995,14.0833,14.0914,17200.0
2010-12-27 14:15:00,17.35,17.35,17.35,17.35,3600.0,14.0914,14.0914,14.0914,14.0914,3600.0
2010-12-27 14:20:00,17.35,17.35,17.34,17.34,10000.0,14.0914,14.0914,14.0833,14.0833,10000.0
2010-12-27 14:25:00,17.34,17.35,17.34,17.35,92000.0,14.0833,14.0914,14.0833,14.0914,92000.0
2010-12-27 14:30:00,17.35,17.36,17.35,17.36,30800.0,14.0914,14.0995,14.0914,14.0995,30800.0
2010-12-27 14:35:00,17.36,17.36,17.36,17.36,64400.0,14.0995,14.0995,14.0995,14.0995,64400.0
2010-12-27 14:40:00,17.36,17.36,17.36,17.36,19600.0,14.0995,14.0995,14.0995,14.0995,19600.0
2010-12-27 14:45:00,17.36,17.36,17.36,17.36,10000.0,14.0995,14.0995,14.0995,14.0995,10000.0
2010-12-27 14:50:00,17.36,17.36,17.36,17.36,13600.0,14.0995,14.0995,14.0995,14.0995,13600.0
2010-12-27 14:55:00,17.36,17.36,17.35,17.35,14400.0,14.0995,14.0995,14.0914,14.0914,14400.0
2010-12-27 15:00:00,17.34,17.35,17.33,17.35,28400.0,14.0833,14.0914,14.0752,14.0914,28400.0
2010-12-27 15:05:00,17.36,17.36,17.35,17.35,10400.0,14.0995,14.0995,14.0914,14.0914,10400.0
2010-12-27 15:10:00,17.35,17.35,17.35,17.35,2400.0,14.0914,14.0914,14.0914,14.0914,2400.0
2010-12-27 15:15:00,17.35,17.35,17.35,17.35,12000.0,14.0914,14.0914,14.0914,14.0914,12000.0
2010-12-27 15:20:00,17.35,17.35,17.34,17.34,25600.0,14.0914,14.0914,14.0833,14.0833,25600.0
2010-12-27 15:25:00,17.34,17.36,17.34,17.35,16800.0,14.0833,14.0995,14.0833,14.0914,16800.0
2010-12-27 15:30:00,17.35,17.36,17.35,17.36,10400.0,14.0914,14.0995,14.0914,14.0995,10400.0
2010-12-27 15:35:00,17.36,17.36,17.35,17.35,27600.0,14.0995,14.0995,14.0914,14.0914,27600.0
2010-12-27 15:40:00,17.35,17.36,17.34,17.35,33200.0,14.0914,14.0995,14.0833,14.0914,33200.0
2010-12-27 15:45:00,17.35,17.36,17.35,17.35,38800.0,14.0914,14.0995,14.0914,14.0914,38800.0
2010-12-27 15:50:00,17.36,17.36,17.35,17.36,35600.0,14.0995,14.0995,14.0914,14.0995,35600.0
2010-12-27 15:55:00,17.36,17.36,17.34,17.34,94800.0,14.0995,14.0995,14.0833,14.0833,94800.0
2010-12-28 09:30:00,17.36,17.36,17.34,17.34,166400.0,14.0995,14.0995,14.0833,14.0833,166400.0
2010-12-28 09:35:00,17.34,17.34,17.3,17.3,84800.0,14.0833,14.0833,14.0508,14.0508,84800.0
2010-12-28 09:40:00,17.31,17.31,17.29,17.3,94000.0,14.0589,14.0589,14.0427,14.0508,94000.0
2010-12-28 09:45:00,17.3,17.31,17.29,17.3,43600.0,14.0508,14.0589,14.0427,14.0508,43600.0
2010-12-28 09:50:00,17.3,17.3,17.3,17.3,7600.0,14.0508,14.0508,14.0508,14.0508,7600.0
2010-12-28 09:55:00,17.29,17.3,17.27,17.28,77600.0,14.0427,14.0508,14.0264,14.0346,77600.0
2010-12-28 10:00:00,17.3,17.3,17.27,17.29,186000.0,14.0508,14.0508,14.0264,14.0427,186000.0
2010-12-28 10:05:00,17.28,17.28,17.24,17.25,84800.0,14.0346,14.0346,14.0021,14.0102,84800.0
2010-12-28 10:10:00,17.25,17.25,17.24,17.25,88400.0,14.0102,14.0102,14.0021,14.0102,88400.0
2010-12-28 10:15:00,17.24,17.26,17.24,17.26,24800.0,14.0021,14.0183,14.0021,14.0183,24800.0
2010-12-28 10:20:00,17.25,17.27,17.25,17.27,48400.0,14.0102,14.0264,14.0102,14.0264,48400.0
2010-12-28 10:25:00,17.27,17.29,17.27,17.29,42800.0,14.0264,14.0427,14.0264,14.0427,42800.0
2010-12-28 10:30:00,17.29,17.29,17.28,17.28,30800.0,14.0427,14.0427,14.0346,14.0346,30800.0
2010-12-28 10:35:00,17.28,17.29,17.28,17.29,31600.0,14.0346,14.0427,14.0346,14.0427,31600.0
2010-12-28 10:40:00,17.29,17.3,17.29,17.29,254800.0,14.0427,14.0508,14.0427,14.0427,254800.0
2010-12-28 10:45:00,17.29,17.3,17.29,17.29,33200.0,14.0427,14.0508,14.0427,14.0427,33200.0
2010-12-28 10:50:00,17.29,17.29,17.27,17.28,46800.0,14.0427,14.0427,14.0264,14.0346,46800.0
2010-12-28 10:55:00,17.28,17.28,17.25,17.25,50000.0,14.0346,14.0346,14.0102,14.0102,50000.0
2010-12-28 11:00:00,17.26,17.27,17.26,17.27,22800.0,14.0183,14.0264,14.0183,14.0264,22800.0
2010-12-28 11:05:00,17.27,17.27,17.26,17.27,32800.0,14.0264,14.0264,14.0183,14.0264,32800.0
2010-12-28 11:10:00,17.27,17.28,17.27,17.27,11600.0,14.0264,14.0346,14.0264,14.0264,11600.0
2010-12-28 11:15:00,17.27,17.28,17.27,17.28,42800.0,14.0264,14.0346,14.0264,14.0346,42800.0
2010-12-28 11:20:00,17.28,17.29,17.28,17.28,96800.0,14.0346,14.0427,14.0346,14.0346,96800.0
2010-12-28 11:25:00,17.28,17.28,17.28,17.28,67600.0,14.0346,14.0346,14.0346,14.0346,67600.0
2010-12-28 11:30:00,17.28,17.28,17.27,17.27,64800.0,14.0346,14.0346,14.0264,14.0264,64800.0
2010-12-28 11:35:00,17.28,17.28,17.27,17.28,52400.0,14.0346,14.0346,14.0264,14.0346,52400.0
2010-12-28 11:40:00,17.28,17.28,17.27,17.27,48000.0,14.0346,14.0346,14.0264,14.0264,48000.0
2010-12-28 11:45:00,17.27,17.28,17.27,17.28,42000.0,14.0264,14.0346,14.0264,14.0346,42000.0
2010-12-28 11:50:00,17.27,17.28,17.27,17.28,55600.0,14.0264,14.0346,14.0264,14.0346,55600.0
2010-12-28 11:55:00,17.28,17.28,17.27,17.27,66400.0,14.0346,14.0346,14.0264,14.0264,66400.0
2010-12-28 12:00:00,17.27,17.27,17.26,17.26,63200.0,14.0264,14.0264,14.0183,14.0183,63200.0
2010-12-28 12:05:00,17.26,17.27,17.26,17.26,53200.0,14.0183,14.0264,14.0183,14.0183,53200.0
2010-12-28 12:10:00,17.26,17.29,17.26,17.28,68400.0,14.0183,14.0427,14.0183,14.0346,68400.0
2010-12-28 12:15:00,17.28,17.29,17.28,17.28,48800.0,14.0346,14.0427,14.0346,14.0346,48800.0
2010-12-28 12:20:00,17.28,17.28,17.28,17.28,63200.0,14.0346,14.0346,14.0346,14.0346,63200.0
2010-12-28 12:25:00,17.28,17.28,17.28,17.28,32000.0,14.0346,14.0346,14.0346,14.0346,32000.0
2010-12-28 12:30:00,17.28,17.29,17.28,17.29,86400.0,14.0346,14.0427,14.0346,14.0427,86400.0
2010-12-28 12:35:00,17.28,17.29,17.28,17.28,55600.0,14.0346,14.0427,14.0346,14.0346,55600.0
2010-12-28 12:40:00,17.28,17.29,17.28,17.28,63600.0,14.0346,14.0427,14.0346,14.0346,63600.0
2010-12-28 12:45:00,17.29,17.29,17.28,17.28,45200.0,14.0427,14.0427,14.0346,14.0346,45200.0
2010-12-28 12:50:00,17.28,17.29,17.28,17.29,58400.0,14.0346,14.0427,14.0346,14.0427,58400.0
2010-12-28 12:55:00,17.29,17.3,17.29,17.3,54400.0,14.0427,14.0508,14.0427,14.0508,54400.0
2010-12-28 13:00:00,17.3,17.31,17.3,17.3,108400.0,14.0508,14.0589,14.0508,14.0508,108400.0
2010-12-28 13:05:00,17.3,17.3,17.3,17.3,46000.0,14.0508,14.0508,14.0508,14.0508,46000.0
2010-12-28 13:10:00,17.3,17.31,17.3,17.31,62000.0,14.0508,14.0589,14.0508,14.0589,62000.0
2010-12-28 13:15:00,17.31,17.32,17.3,17.32,96400.0,14.0589,14.0671,14.0508,14.0671,96400.0
2010-12-28 13:20:00,17.31,17.33,17.31,17.32,76800.0,14.0589,14.0752,14.0589,14.0671,76800.0
2010-12-28 13:25:00,17.32,17.32,17.32,17.32,41600.0,14.0671,14.0671,14.0671,14.0671,41600.0
2010-12-28 13:30:00,17.32,17.32,17.31,17.31,54400.0,14.0671,14.0671,14.0589,14.0589,54400.0
2010-12-28 13:35:00,17.31,17.32,17.31,17.32,56000.0,14.0589,14.0671,14.0589,14.0671,56000.0
2010-12-28 13:40:00,17.32,17.32,17.31,17.32,78800.0,14.0671,14.0671,14.0589,14.0671,78800.0
2010-12-28 13:45:00,17.31,17.32,17.31,17.32,72400.0,14.0589,14.0671,14.0589,14.0671,72400.0
2010-12-28 13:50:00,17.32,17.32,17.32,17.32,66800.0,14.0671,14.0671,14.0671,14.0671,66800.0
2010-12-28 13:55:00,17.32,17.32,17.32,17.32,44000.0,14.0671,14.0671,14.0671,14.0671,44000.0
2010-12-28 14:00:00,17.32,17.33,17.32,17.33,164000.0,14.0671,14.0752,14.0671,14.0752,164000.0
2010-12-28 14:05:00,17.33,17.33,17.32,17.32,47200.0,14.0752,14.0752,14.0671,14.0671,47200.0
2010-12-28 14:10:00,17.32,17.33,17.32,17.33,106800.0,14.0671,14.0752,14.0671,14.0752,106800.0
2010-12-28 14:15:00,17.33,17.33,17.32,17.32,75600.0,14.0752,14.0752,14.0671,14.0671,75600.0
2010-12-28 14:20:00,17.32,17.33,17.32,17.32,59200.0,14.0671,14.0752,14.0671,14.0671,59200.0
2010-12-28 14:25:00,17.32,17.32,17.32,17.32,46800.0,14.0671,14.0671,14.0671,14.0671,46800.0
2010-12-28 14:30:00,17.32,17.32,17.31,17.31,141600.0,14.0671,14.0671,14.0589,14.0589,141600.0
2010-12-28 14:35:00,17.31,17.32,17.31,17.31,60000.0,14.0589,14.0671,14.0589,14.0589,60000.0
2010-12-28 14:40:00,17.31,17.33,17.31,17.32,117600.0,14.0589,14.0752,14.0589,14.0671,117600.0
2010-12-28 14:45:00,17.32,17.33,17.32,17.33,90800.0,14.0671,14.0752,14.0671,14.0752,90800.0
2010-12-28 14:50:00,17.33,17.34,17.33,17.34,98400.0,14.0752,14.0833,14.0752,14.0833,98400.0
2010-12-28 14:55:00,17.34,17.34,17.33,17.33,84000.0,14.0833,14.0833,14.0752,14.0752,84000.0
2010-12-28 15:00:00,17.33,17.34,17.33,17.33,116800.0,14.0752,14.0833,14.0752,14.0752,116800.0
2010-12-28 15:05:00,17.34,17.34,17.33,17.33,88800.0,14.0833,14.0833,14.0752,14.0752,88800.0
2010-12-28 15:10:00,17.33,17.33,17.32,17.32,98400.0,14.0752,14.0752,14.0671,14.0671,98400.0
2010-12-28 15:15:00,17.32,17.32,17.31,17.31,87200.0,14.0671,14.0671,14.0589,14.0589,87200.0
2010-12-28 15:20:00,17.31,17.31,17.31,17.31,86800.0,14.0589,14.0589,14.0589,14.0589,86800.0
2010-12-28 15:25:00,17.31,17.31,17.3,17.3,73200.0,14.0589,14.0589,14.0508,14.0508,73200.0
2010-12-28 15:30:00,17.3,17.3,17.3,17.3,108000.0,14.0508,14.0508,14.0508,14.0508,108000.0
2010-12-28 15:35:00,17.3,17.3,17.29,17.29,118400.0,14.0508,14.0508,14.0427,14.0427,118400.0
2010-12-28 15:40:00,17.29,17.3,17.29,17.3,167200.0,14.0427,14.0508,14.0427,14.0508,167200.0
2010-12-28 15:45:00,17.3,17.31,17.29,17.3,242400.0,14.0508,14.0589,14.0427,14.0508,242400.0
2010-12-28 15:50:00,17.3,17.31,17.3,17.31,262800.0,14.0508,14.0589,14.0508,14.0589,262800.0
2010-12-28 15:55:00,17.31,17.31,17.29,17.3,343200.0,14.0589,14.0589,14.0427,14.0508,343200.0
2010-12-29 09:30:00,17.33,17.36,17.33,17.34,100000.0,14.0752,14.0995,14.0752,14.0833,100000.0
2010-12-29 09:35:00,17.33,17.34,17.31,17.33,20400.0,14.0752,14.0833,14.0589,14.0752,20400.0
2010-12-29 09:40:00,17.33,17.33,17.3,17.3,34800.0,14.0752,14.0752,14.0508,14.0508,34800.0
2010-12-29 09:45:00,17.31,17.32,17.31,17.32,12000.0,14.0589,14.0671,14.0589,14.0671,12000.0
2010-12-29 09:50:00,17.32,17.33,17.32,17.33,23600.0,14.0671,14.0752,14.0671,14.0752,23600.0
2010-12-29 09:55:00,17.34,17.34,17.34,17.34,9200.0,14.0833,14.0833,14.0833,14.0833,9200.0
2010-12-29 10:00:00,17.34,17.35,17.34,17.35,12000.0,14.0833,14.0914,14.0833,14.0914,12000.0
2010-12-29 10:05:00,17.35,17.35,17.34,17.34,12800.0,14.0914,14.0914,14.0833,14.0833,12800.0
2010-12-29 10:10:00,17.34,17.35,17.34,17.35,8400.0,14.0833,14.0914,14.0833,14.0914,8400.0
2010-12-29 10:15:00,17.35,17.35,17.33,17.34,32000.0,14.0914,14.0914,14.0752,14.0833,32000.0
2010-12-29 10:20:00,17.34,17.35,17.34,17.34,27200.0,14.0833,14.0914,14.0833,14.0833,27200.0
2010-12-29 10:25:00,17.34,17.34,17.33,17.33,6400.0,14.0833,14.0833,14.0752,14.0752,6400.0
2010-12-29 10:30:00,17.32,17.33,17.32,17.32,12400.0,14.0671,14.0752,14.0671,14.0671,12400.0
2010-12-29 10:35:00,17.32,17.32,17.31,17.31,10400.0,14.0671,14.0671,14.0589,14.0589,10400.0
2010-12-29 10:40:00,17.31,17.32,17.31,17.32,36000.0,14.0589,14.0671,14.0589,14.0671,36000.0
2010-12-29 10:45:00,17.32,17.32,17.32,17.32,17600.0,14.0671,14.0671,14.0671,14.0671,17600.0
2010-12-29 10:50:00,17.32,17.32,17.32,17.32,6000.0,14.0671,14.0671,14.0671,14.0671,6000.0
2010-12-29 10:55:00,17.32,17.32,17.31,17.31,109600.0,14.0671,14.0671,14.0589,14.0589,109600.0
2010-12-29 11:00:00,17.31,17.32,17.31,17.31,6800.0,14.0589,14.0671,14.0589,14.0589,6800.0
2010-12-29 11:05:00,17.31,17.31,17.31,17.31,23200.0,14.0589,14.0589,14.0589,14.0589,23200.0
2010-12-29 11:10:00,17.31,17.31,17.31,17.31,5600.0,14.0589,14.0589,14.0589,14.0589,5600.0
2010-12-29 11:15:00,17.31,17.31,17.3,17.31,26400.0,14.0589,14.0589,14.0508,14.0589,26400.0
2010-12-29 11:20:00,17.3,17.31,17.3,17.31,18400.0,14.0508,14.0589,14.0508,14.0589,18400.0
2010-12-29 11:25:00,17.31,17.32,17.31,17.32,12000.0,14.0589,14.0671,14.0589,14.0671,12000.0
2010-12-29 11:30:00,17.31,17.32,17.31,17.32,14400.0,14.0589,14.0671,14.0589,14.0671,14400.0
2010-12-29 11:35:00,17.33,17.33,17.32,17.33,12800.0,14.0752,14.0752,14.0671,14.0752,12800.0
2010-12-29 11:40:00,17.33,17.33,17.33,17.33,4000.0,14.0752,14.0752,14.0752,14.0752,4000.0
2010-12-29 11:45:00,17.34,17.34,17.33,17.33,3600.0,14.0833,14.0833,14.0752,14.0752,3600.0
2010-12-29 11:50:00,17.33,17.33,17.33,17.33,26400.0,14.0752,14.0752,14.0752,14.0752,26400.0
2010-12-29 11:55:00,17.33,17.33,17.33,17.33,6400.0,14.0752,14.0752,14.0752,14.0752,6400.0
2010-12-29 12:00:00,17.33,17.33,17.33,17.33,8000.0,14.0752,14.0752,14.0752,14.0752,8000.0
2010-12-29 12:05:00,17.33,17.34,17.33,17.34,2800.0,14.0752,14.0833,14.0752,14.0833,2800.0
2010-12-29 12:10:00,17.33,17.33,17.33,17.33,5200.0,14.0752,14.0752,14.0752,14.0752,5200.0
2010-12-29 12:15:00,17.33,17.33,17.33,17.33,7600.0,14.0752,14.0752,14.0752,14.0752,7600.0
2010-12-29 12:20:00,17.33,17.33,17.32,17.32,9600.0,14.0752,14.0752,14.0671,14.0671,9600.0
2010-12-29 12:25:00,17.33,17.33,17.32,17.33,54800.0,14.0752,14.0752,14.0671,14.0752,54800.0
2010-12-29 12:30:00,17.32,17.33,17.32,17.33,2800.0,14.0671,14.0752,14.0671,14.0752,2800.0
2010-12-29 12:35:00,17.33,17.33,17.32,17.32,18800.0,14.0752,14.0752,14.0671,14.0671,18800.0
2010-12-29 12:40:00,17.32,17.33,17.32,17.32,9200.0,14.0671,14.0752,14.0671,14.0671,9200.0
2010-12-29 12:45:00,17.32,17.32,17.32,17.32,28400.0,14.0671,14.0671,14.0671,14.0671,28400.0
2010-12-29 12:50:00,17.32,17.33,17.32,17.33,14400.0,14.0671,14.0752,14.0671,14.0752,14400.0
2010-12-29 12:55:00,17.33,17.33,17.33,17.33,38400.0,14.0752,14.0752,14.0752,14.0752,38400.0
2010-12-29 13:00:00,17.33,17.34,17.33,17.34,35600.0,14.0752,14.0833,14.0752,14.0833,35600.0
2010-12-29 13:05:00,17.34,17.34,17.33,17.34,19200.0,14.0833,14.0833,14.0752,14.0833,19200.0
2010-12-29 13:10:00,17.34,17.34,17.33,17.34,3200.0,14.0833,14.0833,14.0752,14.0833,3200.0
2010-12-29 13:15:00,17.34,17.34,17.34,17.34,13200.0,14.0833,14.0833,14.0833,14.0833,13200.0
2010-12-29 13:20:00,17.34,17.34,17.34,17.34,10400.0,14.0833,14.0833,14.0833,14.0833,10400.0
2010-12-29 13:25:00,17.34,17.34,17.34,17.34,11200.0,14.0833,14.0833,14.0833,14.0833,11200.0
2010-12-29 13:30:00,17.34,17.34,17.33,17.34,38800.0,14.0833,14.0833,14.0752,14.0833,38800.0
2010-12-29 13:35:00,17.33,17.34,17.33,17.34,18400.0,14.0752,14.0833,14.0752,14.0833,18400.0
2010-12-29 13:40:00,17.33,17.34,17.33,17.33,38400.0,14.0752,14.0833,14.0752,14.0752,38400.0
2010-12-29 13:45:00,17.33,17.34,17.33,17.33,22400.0,14.0752,14.0833,14.0752,14.0752,22400.0
2010-12-29 13:50:00,17.33,17.33,17.33,17.33,49600.0,14.0752,14.0752,14.0752,14.0752,49600.0
2010-12-29 13:55:00,17.33,17.33,17.33,17.33,16800.0,14.0752,14.0752,14.0752,14.0752,16800.0
2010-12-29 14:00:00,17.33,17.33,17.33,17.33,25600.0,14.0752,14.0752,14.0752,14.0752,25600.0
2010-12-29 14:05:00,17.34,17.34,17.33,17.34,14000.0,14.0833,14.0833,14.0752,14.0833,14000.0
2010-12-29 14:10:00,17.34,17.34,17.34,17.34,8800.0,14.0833,14.0833,14.0833,14.0833,8800.0
2010-12-29 14:15:00,17.34,17.34,17.33,17.34,82400.0,14.0833,14.0833,14.0752,14.0833,82400.0
2010-12-29 14:20:00,17.34,17.34,17.33,17.33,108800.0,14.0833,14.0833,14.0752,14.0752,108800.0
2010-12-29 14:25:00,17.33,17.34,17.33,17.34,135200.0,14.0752,14.0833,14.0752,14.0833,135200.0
2010-12-29 14:30:00,17.34,17.34,17.3,17.33,468000.0,14.0833,14.0833,14.0508,14.0752,468000.0
2010-12-29 14:35:00,17.33,17.34,17.33,17.33,136400.0,14.0752,14.0833,14.0752,14.0752,136400.0
2010-12-29 14:40:00,17.33,17.34,17.33,17.34,128000.0,14.0752,14.0833,14.0752,14.0833,128000.0
2010-12-29 14:45:00,17.33,17.34,17.33,17.33,218400.0,14.0752,14.0833,14.0752,14.0752,218400.0
2010-12-29 14:50:00,17.33,17.34,17.33,17.33,254400.0,14.0752,14.0833,14.0752,14.0752,254400.0
2010-12-29 14:55:00,17.33,17.33,17.33,17.33,169200.0,14.0752,14.0752,14.0752,14.0752,169200.0
2010-12-29 15:00:00,17.33,17.34,17.33,17.34,309600.0,14.0752,14.0833,14.0752,14.0833,309600.0
2010-12-29 15:05:00,17.34,17.35,17.34,17.35,226400.0,14.0833,14.0914,14.0833,14.0914,226400.0
2010-12-29 15:10:00,17.34,17.35,17.34,17.35,246000.0,14.0833,14.0914,14.0833,14.0914,246000.0
2010-12-29 15:15:00,17.35,17.35,17.34,17.35,241200.0,14.0914,14.0914,14.0833,14.0914,241200.0
2010-12-29 15:20:00,17.35,17.35,17.35,17.35,264000.0,14.0914,14.0914,14.0914,14.0914,264000.0
2010-12-29 15:25:00,17.35,17.35,17.34,17.35,279200.0,14.0914,14.0914,14.0833,14.0914,279200.0
2010-12-29 15:30:00,17.35,17.35,17.34,17.35,365200.0,14.0914,14.0914,14.0833,14.0914,365200.0
2010-12-29 15:35:00,17.35,17.36,17.35,17.36,424000.0,14.0914,14.0995,14.0914,14.0995,424000.0
2010-12-29 15:40:00,17.35,17.36,17.35,17.36,530400.0,14.0914,14.0995,14.0914,14.0995,530400.0
2010-12-29 15:45:00,17.36,17.36,17.35,17.35,515200.0,14.0995,14.0995,14.0914,14.0914,515200.0
2010-12-29 15:50:00,17.35,17.35,17.34,17.34,766400.0,14.0914,14.0914,14.0833,14.0833,766400.0
2010-12-29 15:55:00,17.34,17.34,17.32,17.33,1280400.0,14.0833,14.0833,14.0671,14.0752,1280400.0
2010-12-30 09:30:00,17.33,17.34,17.31,17.34,128400.0,14.0752,14.0833,14.0589,14.0833,128400.0
2010-12-30 09:35:00,17.35,17.35,17.34,17.34,30000.0,14.0914,14.0914,14.0833,14.0833,30000.0
2010-12-30 09:40:00,17.34,17.38,17.34,17.38,126000.0,14.0833,14.1158,14.0833,14.1158,126000.0
2010-12-30 09:45:00,17.38,17.38,17.36,17.38,51200.0,14.1158,14.1158,14.0995,14.1158,51200.0
2010-12-30 09:50:00,17.38,17.39,17.38,17.38,19200.0,14.1158,14.1239,14.1158,14.1158,19200.0
2010-12-30 09:55:00,17.38,17.38,17.33,17.34,77200.0,14.1158,14.1158,14.0752,14.0833,77200.0
2010-12-30 10:00:00,17.34,17.35,17.33,17.34,66000.0,14.0833,14.0914,14.0752,14.0833,66000.0
2010-12-30 10:05:00,17.34,17.35,17.33,17.34,37600.0,14.0833,14.0914,14.0752,14.0833,37600.0
2010-12-30 10:10:00,17.34,17.34,17.32,17.32,61200.0,14.0833,14.0833,14.0671,14.0671,61200.0
2010-12-30 10:15:00,17.32,17.34,17.32,17.34,86000.0,14.0671,14.0833,14.0671,14.0833,86000.0
2010-12-30 10:20:00,17.34,17.34,17.33,17.33,53200.0,14.0833,14.0833,14.0752,14.0752,53200.0
2010-12-30 10:25:00,17.33,17.35,17.33,17.35,28000.0,14.0752,14.0914,14.0752,14.0914,28000.0
2010-12-30 10:30:00,17.35,17.35,17.34,17.35,44800.0,14.0914,14.0914,14.0833,14.0914,44800.0
2010-12-30 10:35:00,17.35,17.36,17.35,17.35,30800.0,14.0914,14.0995,14.0914,14.0914,30800.0
2010-12-30 10:40:00,17.35,17.35,17.34,17.34,35200.0,14.0914,14.0914,14.0833,14.0833,35200.0
2010-12-30 10:45:00,17.35,17.35,17.35,17.35,3200.0,14.0914,14.0914,14.0914,14.0914,3200.0
2010-12-30 10:50:00,17.35,17.35,17.35,17.35,32000.0,14.0914,14.0914,14.0914,14.0914,32000.0
2010-12-30 10:55:00,17.35,17.36,17.35,17.36,14000.0,14.0914,14.0995,14.0914,14.0995,14000.0
2010-12-30 11:00:00,17.36,17.37,17.36,17.36,34000.0,14.0995,14.1077,14.0995,14.0995,34000.0
2010-12-30 11:05:00,17.36,17.37,17.36,17.37,80000.0,14.0995,14.1077,14.0995,14.1077,80000.0
2010-12-30 11:10:00,17.37,17.37,17.35,17.36,60800.0,14.1077,14.1077,14.0914,14.0995,60800.0
2010-12-30 11:15:00,17.36,17.37,17.36,17.36,18000.0,14.0995,14.1077,14.0995,14.0995,18000.0
2010-12-30 11:20:00,17.36,17.36,17.35,17.36,51600.0,14.0995,14.0995,14.0914,14.0995,51600.0
2010-12-30 11:25:00,17.35,17.36,17.35,17.36,26800.0,14.0914,14.0995,14.0914,14.0995,26800.0
2010-12-30 11:30:00,17.36,17.36,17.36,17.36,8000.0,14.0995,14.0995,14.0995,14.0995,8000.0
2010-12-30 11:35:00,17.36,17.36,17.36,17.36,13600.0,14.0995,14.0995,14.0995,14.0995,13600.0
2010-12-30 11:40:00,17.36,17.36,17.36,17.36,19200.0,14.0995,14.0995,14.0995,14.0995,19200.0
2010-12-30 11:45:00,17.36,17.36,17.36,17.36,33200.0,14.0995,14.0995,14.0995,14.0995,33200.0
2010-12-30 11:50:00,17.36,17.36,17.35,17.35,36800.0,14.0995,14.0995,14.0914,14.0914,36800.0
2010-12-30 11:55:00,17.35,17.35,17.35,17.35,25600.0,14.0914,14.0914,14.0914,14.0914,25600.0
2010-12-30 12:00:00,17.35,17.36,17.35,17.36,37200.0,14.0914,14.0995,14.0914,14.0995,37200.0
2010-12-30 12:05:00,17.36,17.36,17.35,17.35,30000.0,14.0995,14.0995,14.0914,14.0914,30000.0
2010-12-30 12:10:00,17.35,17.35,17.33,17.33,75200.0,14.0914,14.0914,14.0752,14.0752,75200.0
2010-12-30 12:15:00,17.33,17.34,17.33,17.34,40400.0,14.0752,14.0833,14.0752,14.0833,40400.0
2010-12-30 12:20:00,17.34,17.35,17.34,17.35,22400.0,14.0833,14.0914,14.0833,14.0914,22400.0
2010-12-30 12:25:00,17.35,17.35,17.35,17.35,8800.0,14.0914,14.0914,14.0914,14.0914,8800.0
2010-12-30 12:30:00,17.35,17.36,17.35,17.36,24000.0,14.0914,14.0995,14.0914,14.0995,24000.0
2010-12-30 12:35:00,17.36,17.36,17.36,17.36,28800.0,14.0995,14.0995,14.0995,14.0995,28800.0
2010-12-30 12:40:00,17.36,17.36,17.36,17.36,37200.0,14.0995,14.0995,14.0995,14.0995,37200.0
2010-12-30 12:45:00,17.37,17.37,17.36,17.37,29200.0,14.1077,14.1077,14.0995,14.1077,29200.0
2010-12-30 12:50:00,17.37,17.37,17.36,17.36,17600.0,14.1077,14.1077,14.0995,14.0995,17600.0
2010-12-30 12:55:00,17.36,17.36,17.36,17.36,9200.0,14.0995,14.0995,14.0995,14.0995,9200.0
2010-12-30 13:00:00,17.36,17.36,17.36,17.36,8000.0,14.0995,14.0995,14.0995,14.0995,8000.0
2010-12-30 13:05:00,17.36,17.36,17.36,17.36,6000.0,14.0995,14.0995,14.0995,14.0995,6000.0
2010-12-30 13:10:00,17.36,17.36,17.36,17.36,8400.0,14.0995,14.0995,14.0995,14.0995,8400.0
2010-12-30 13:15:00,17.36,17.36,17.36,17.36,19200.0,14.0995,14.0995,14.0995,14.0995,19200.0
2010-12-30 13:20:00,17.36,17.36,17.36,17.36,6800.0,14.0995,14.0995,14.0995,14.0995,6800.0
2010-12-30 13:25:00,17.36,17.36,17.36,17.36,8000.0,14.0995,14.0995,14.0995,14.0995,8000.0
2010-12-30 13:30:00,17.36,17.36,17.36,17.36,7600.0,14.0995,14.0995,14.0995,14.0995,7600.0
2010-12-30 13:35:00,17.36,17.36,17.36,17.36,8000.0,14.0995,14.0995,14.0995,14.0995,8000.0
2010-12-30 13:40:00,17.36,17.36,17.36,17.36,15200.0,14.0995,14.0995,14.0995,14.0995,15200.0
2010-12-30 13:45:00,17.36,17.36,17.36,17.36,6400.0,14.0995,14.0995,14.0995,14.0995,6400.0
2010-12-30 13:50:00,17.36,17.36,17.36,17.36,13600.0,14.0995,14.0995,14.0995,14.0995,13600.0
2010-12-30 13:55:00,17.36,17.36,17.36,17.36,7200.0,14.0995,14.0995,14.0995,14.0995,7200.0
2010-12-30 14:00:00,17.36,17.36,17.36,17.36,42000.0,14.0995,14.0995,14.0995,14.0995,42000.0
2010-12-30 14:05:00,17.36,17.36,17.36,17.36,10800.0,14.0995,14.0995,14.0995,14.0995,10800.0
2010-12-30 14:10:00,17.36,17.37,17.36,17.37,15600.0,14.0995,14.1077,14.0995,14.1077,15600.0
2010-12-30 14:15:00,17.37,17.38,17.37,17.38,29200.0,14.1077,14.1158,14.1077,14.1158,29200.0
2010-12-30 14:20:00,17.38,17.38,17.38,17.38,4400.0,14.1158,14.1158,14.1158,14.1158,4400.0
2010-12-30 14:25:00,17.38,17.38,17.36,17.36,44800.0,14.1158,14.1158,14.0995,14.0995,44800.0
2010-12-30 14:30:00,17.37,17.37,17.36,17.36,25600.0,14.1077,14.1077,14.0995,14.0995,25600.0
2010-12-30 14:35:00,17.36,17.37,17.36,17.37,15600.0,14.0995,14.1077,14.0995,14.1077,15600.0
2010-12-30 14:40:00,17.37,17.37,17.36,17.36,13200.0,14.1077,14.1077,14.0995,14.0995,13200.0
2010-12-30 14:45:00,17.36,17.36,17.35,17.35,18000.0,14.0995,14.0995,14.0914,14.0914,18000.0
2010-12-30 14:50:00,17.35,17.35,17.35,17.35,16800.0,14.0914,14.0914,14.0914,14.0914,16800.0
2010-12-30 14:55:00,17.35,17.36,17.35,17.36,23200.0,14.0914,14.0995,14.0914,14.0995,23200.0
2010-12-30 15:00:00,17.35,17.35,17.35,17.35,6800.0,14.0914,14.0914,14.0914,14.0914,6800.0
2010-12-30 15:05:00,17.35,17.36,17.35,17.36,17600.0,14.0914,14.0995,14.0914,14.0995,17600.0
2010-12-30 15:10:00,17.35,17.36,17.35,17.35,12400.0,14.0914,14.0995,14.0914,14.0914,12400.0
2010-12-30 15:15:00,17.35,17.36,17.35,17.35,30800.0,14.0914,14.0995,14.0914,14.0914,30800.0
2010-12-30 15:20:00,17.35,17.35,17.34,17.35,40800.0,14.0914,14.0914,14.0833,14.0914,40800.0
2010-12-30 15:25:00,17.35,17.36,17.35,17.36,95600.0,14.0914,14.0995,14.0914,14.0995,95600.0
2010-12-30 15:30:00,17.37,17.37,17.36,17.37,86000.0,14.1077,14.1077,14.0995,14.1077,86000.0
2010-12-30 15:35:00,17.36,17.37,17.36,17.37,34800.0,14.0995,14.1077,14.0995,14.1077,34800.0
2010-12-30 15:40:00,17.36,17.36,17.35,17.35,36400.0,14.0995,14.0995,14.0914,14.0914,36400.0
2010-12-30 15:45:00,17.35,17.35,17.33,17.33,43600.0,14.0914,14.0914,14.0752,14.0752,43600.0
2010-12-30 15:50:00,17.33,17.33,17.32,17.33,52000.0,14.0752,14.0752,14.0671,14.0752,52000.0
2010-12-30 15:55:00,17.33,17.33,17.31,17.31,111200.0,14.0752,14.0752,14.0589,14.0589,111200.0
2010-12-31 09:30:00,17.29,17.31,17.27,17.31,126400.0,14.0427,14.0589,14.0264,14.0589,126400.0
2010-12-31 09:35:00,17.3,17.31,17.28,17.28,14000.0,14.0508,14.0589,14.0346,14.0346,14000.0
2010-12-31 09:40:00,17.27,17.28,17.25,17.27,14400.0,14.0264,14.0346,14.0102,14.0264,14400.0
2010-12-31 09:45:00,17.27,17.27,17.25,17.27,24800.0,14.0264,14.0264,14.0102,14.0264,24800.0
2010-12-31 09:50:00,17.27,17.29,17.26,17.26,22400.0,14.0264,14.0427,14.0183,14.0183,22400.0
2010-12-31 09:55:00,17.26,17.27,17.26,17.27,6800.0,14.0183,14.0264,14.0183,14.0264,6800.0
2010-12-31 10:00:00,17.28,17.28,17.27,17.27,56400.0,14.0346,14.0346,14.0264,14.0264,56400.0
2010-12-31 10:05:00,17.27,17.28,17.26,17.27,19600.0,14.0264,14.0346,14.0183,14.0264,19600.0
2010-12-31 10:10:00,17.28,17.28,17.27,17.28,38400.0,14.0346,14.0346,14.0264,14.0346,38400.0
2010-12-31 10:15:00,17.28,17.28,17.25,17.26,26000.0,14.0346,14.0346,14.0102,14.0183,26000.0
2010-12-31 10:20:00,17.26,17.27,17.26,17.27,20400.0,14.0183,14.0264,14.0183,14.0264,20400.0
2010-12-31 10:25:00,17.27,17.27,17.26,17.27,18400.0,14.0264,14.0264,14.0183,14.0264,18400.0
2010-12-31 10:30:00,17.27,17.27,17.26,17.26,19200.0,14.0264,14.0264,14.0183,14.0183,19200.0
2010-12-31 10:35:00,17.26,17.26,17.25,17.26,32400.0,14.0183,14.0183,14.0102,14.0183,32400.0
2010-12-31 10:40:00,17.26,17.26,17.26,17.26,16800.0,14.0183,14.0183,14.0183,14.0183,16800.0
2010-12-31 10:45:00,17.26,17.26,17.25,17.25,73600.0,14.0183,14.0183,14.0102,14.0102,73600.0
2010-12-31 10:50:00,17.25,17.27,17.25,17.27,36400.0,14.0102,14.0264,14.0102,14.0264,36400.0
2010-12-31 10:55:00,17.27,17.28,17.27,17.27,24400.0,14.0264,14.0346,14.0264,14.0264,24400.0
2010-12-31 11:00:00,17.27,17.28,17.27,17.28,26800.0,14.0264,14.0346,14.0264,14.0346,26800.0
2010-12-31 11:05:00,17.28,17.28,17.27,17.27,20400.0,14.0346,14.0346,14.0264,14.0264,20400.0
2010-12-31 11:10:00,17.27,17.27,17.25,17.26,99600.0,14.0264,14.0264,14.0102,14.0183,99600.0
2010-12-31 11:15:00,17.26,17.26,17.25,17.26,6800.0,14.0183,14.0183,14.0102,14.0183,6800.0
2010-12-31 11:20:00,17.26,17.26,17.26,17.26,12000.0,14.0183,14.0183,14.0183,14.0183,12000.0
2010-12-31 11:25:00,17.26,17.26,17.26,17.26,549600.0,14.0183,14.0183,14.0183,14.0183,549600.0
2010-12-31 11:30:00,17.26,17.27,17.26,17.27,31600.0,14.0183,14.0264,14.0183,14.0264,31600.0
2010-12-31 11:35:00,17.27,17.28,17.27,17.27,44000.0,14.0264,14.0346,14.0264,14.0264,44000.0
2010-12-31 11:40:00,17.27,17.27,17.26,17.26,63200.0,14.0264,14.0264,14.0183,14.0183,63200.0
2010-12-31 11:45:00,17.26,17.27,17.26,17.27,24800.0,14.0183,14.0264,14.0183,14.0264,24800.0
2010-12-31 11:50:00,17.27,17.27,17.27,17.27,13200.0,14.0264,14.0264,14.0264,14.0264,13200.0
2010-12-31 11:55:00,17.27,17.27,17.27,17.27,40000.0,14.0264,14.0264,14.0264,14.0264,40000.0
2010-12-31 12:00:00,17.27,17.28,17.27,17.28,26000.0,14.0264,14.0346,14.0264,14.0346,26000.0
2010-12-31 12:05:00,17.28,17.28,17.28,17.28,6000.0,14.0346,14.0346,14.0346,14.0346,6000.0
2010-12-31 12:10:00,17.28,17.29,17.28,17.29,16000.0,14.0346,14.0427,14.0346,14.0427,16000.0
2010-12-31 12:15:00,17.29,17.29,17.29,17.29,8000.0,14.0427,14.0427,14.0427,14.0427,8000.0
2010-12-31 12:20:00,17.29,17.29,17.28,17.29,34800.0,14.0427,14.0427,14.0346,14.0427,34800.0
2010-12-31 12:25:00,17.29,17.3,17.29,17.3,9600.0,14.0427,14.0508,14.0427,14.0508,9600.0
2010-12-31 12:30:00,17.3,17.3,17.3,17.3,28800.0,14.0508,14.0508,14.0508,14.0508,28800.0
2010-12-31 12:35:00,17.31,17.31,17.3,17.3,10000.0,14.0589,14.0589,14.0508,14.0508,10000.0
2010-12-31 12:40:00,17.3,17.3,17.28,17.28,10400.0,14.0508,14.0508,14.0346,14.0346,10400.0
2010-12-31 12:45:00,17.28,17.28,17.27,17.28,10400.0,14.0346,14.0346,14.0264,14.0346,10400.0
2010-12-31 12:50:00,17.28,17.28,17.28,17.28,2800.0,14.0346,14.0346,14.0346,14.0346,2800.0
2010-12-31 12:55:00,17.28,17.28,17.28,17.28,4400.0,14.0346,14.0346,14.0346,14.0346,4400.0
2010-12-31 13:00:00,17.29,17.29,17.28,17.28,19200.0,14.0427,14.0427,14.0346,14.0346,19200.0
2010-12-31 13:05:00,17.29,17.3,17.28,17.3,8800.0,14.0427,14.0508,14.0346,14.0508,8800.0
2010-12-31 13:10:00,17.3,17.3,17.29,17.29,14000.0,14.0508,14.0508,14.0427,14.0427,14000.0
2010-12-31 13:15:00,17.29,17.29,17.29,17.29,400.0,14.0427,14.0427,14.0427,14.0427,400.0
2010-12-31 13:20:00,17.3,17.3,17.29,17.29,26000.0,14.0508,14.0508,14.0427,14.0427,26000.0
2010-12-31 13:25:00,17.29,17.29,17.29,17.29,7200.0,14.0427,14.0427,14.0427,14.0427,7200.0
2010-12-31 13:30:00,17.29,17.3,17.29,17.3,12400.0,14.0427,14.0508,14.0427,14.0508,12400.0
2010-12-31 13:35:00,17.3,17.3,17.29,17.3,8800.0,14.0508,14.0508,14.0427,14.0508,8800.0
2010-12-31 13:40:00,17.3,17.3,17.28,17.28,35600.0,14.0508,14.0508,14.0346,14.0346,35600.0
2010-12-31 13:45:00,17.28,17.29,17.28,17.28,32800.0,14.0346,14.0427,14.0346,14.0346,32800.0
2010-12-31 13:50:00,17.28,17.29,17.28,17.29,45200.0,14.0346,14.0427,14.0346,14.0427,45200.0
2010-12-31 13:55:00,17.29,17.29,17.29,17.29,20400.0,14.0427,14.0427,14.0427,14.0427,20400.0
2010-12-31 14:00:00,17.29,17.29,17.28,17.28,6000.0,14.0427,14.0427,14.0346,14.0346,6000.0
2010-12-31 14:05:00,17.28,17.28,17.28,17.28,14400.0,14.0346,14.0346,14.0346,14.0346,14400.0
2010-12-31 14:10:00,17.27,17.28,17.27,17.27,12400.0,14.0264,14.0346,14.0264,14.0264,12400.0
2010-12-31 14:15:00,17.27,17.27,17.27,17.27,20400.0,14.0264,14.0264,14.0264,14.0264,20400.0
2010-12-31 14:20:00,17.27,17.27,17.27,17.27,56800.0,14.0264,14.0264,14.0264,14.0264,56800.0
2010-12-31 14:25:00,17.27,17.27,17.27,17.27,11200.0,14.0264,14.0264,14.0264,14.0264,11200.0
2010-12-31 14:30:00,17.27,17.28,17.27,17.28,15600.0,14.0264,14.0346,14.0264,14.0346,15600.0
2010-12-31 14:35:00,17.28,17.28,17.28,17.28,9600.0,14.0346,14.0346,14.0346,14.0346,9600.0
2010-12-31 14:40:00,17.28,17.28,17.28,17.28,5200.0,14.0346,14.0346,14.0346,14.0346,5200.0
2010-12-31 14:45:00,17.28,17.28,17.28,17.28,18800.0,14.0346,14.0346,14.0346,14.0346,18800.0
2010-12-31 14:50:00,17.28,17.28,17.27,17.27,16800.0,14.0346,14.0346,14.0264,14.0264,16800.0
2010-12-31 14:55:00,17.27,17.27,17.27,17.27,5600.0,14.0264,14.0264,14.0264,14.0264,5600.0
2010-12-31 15:00:00,17.27,17.27,17.27,17.27,7600.0,14.0264,14.0264,14.0264,14.0264,7600.0
2010-12-31 15:05:00,17.27,17.27,17.27,17.27,4400.0,14.0264,14.0264,14.0264,14.0264,4400.0
2010-12-31 15:10:00,17.27,17.27,17.27,17.27,10400.0,14.0264,14.0264,14.0264,14.0264,10400.0
2010-12-31 15:15:00,17.26,17.27,17.26,17.27,11600.0,14.0183,14.0264,14.0183,14.0264,11600.0
2010-12-31 15:20:00,17.26,17.27,17.26,17.26,9200.0,14.0183,14.0264,14.0183,14.0183,9200.0
2010-12-31 15:25:00,17.26,17.26,17.26,17.26,9600.0,14.0183,14.0183,14.0183,14.0183,9600.0
2010-12-31 15:30:00,17.26,17.26,17.25,17.25,33600.0,14.0183,14.0183,14.0102,14.0102,33600.0
2010-12-31 15:35:00,17.26,17.26,17.25,17.25,40800.0,14.0183,14.0183,14.0102,14.0102,40800.0
2010-12-31 15:40:00,17.25,17.25,17.24,17.24,60400.0,14.0102,14.0102,14.0021,14.0021,60400.0
2010-12-31 15:45:00,17.24,17.24,17.14,17.15,246400.0,14.0021,14.0021,13.9209,13.929,246400.0
2010-12-31 15:50:00,17.14,17.16,17.11,17.16,421200.0,13.9209,13.9371,13.8965,13.9371,421200.0
2010-12-31 15:55:00,17.16,17.17,17.12,17.12,250400.0,13.9371,13.9452,13.9046,13.9046,250400.0
2011-01-03 09:30:00,17.25,17.31,17.25,17.29,219600.0,14.0102,14.0589,14.0102,14.0427,219600.0
2011-01-03 09:35:00,17.29,17.29,17.27,17.27,57200.0,14.0427,14.0427,14.0264,14.0264,57200.0
2011-01-03 09:40:00,17.27,17.29,17.26,17.29,251600.0,14.0264,14.0427,14.0183,14.0427,251600.0
2011-01-03 09:45:00,17.3,17.32,17.3,17.32,27600.0,14.0508,14.0671,14.0508,14.0671,27600.0
2011-01-03 09:50:00,17.32,17.33,17.31,17.32,34400.0,14.0671,14.0752,14.0589,14.0671,34400.0
2011-01-03 09:55:00,17.32,17.33,17.32,17.33,11200.0,14.0671,14.0752,14.0671,14.0752,11200.0
2011-01-03 10:00:00,17.33,17.35,17.32,17.35,81200.0,14.0752,14.0914,14.0671,14.0914,81200.0
2011-01-03 10:05:00,17.35,17.38,17.35,17.38,74000.0,14.0914,14.1158,14.0914,14.1158,74000.0
2011-01-03 10:10:00,17.38,17.42,17.38,17.41,25600.0,14.1158,14.1483,14.1158,14.1402,25600.0
2011-01-03 10:15:00,17.42,17.48,17.42,17.48,126800.0,14.1483,14.197,14.1483,14.197,126800.0
2011-01-03 10:20:00,17.48,17.5,17.47,17.47,67600.0,14.197,14.2133,14.1889,14.1889,67600.0
2011-01-03 10:25:00,17.48,17.48,17.47,17.48,21600.0,14.197,14.197,14.1889,14.197,21600.0
2011-01-03 10:30:00,17.48,17.49,17.48,17.49,79200.0,14.197,14.2051,14.197,14.2051,79200.0
2011-01-03 10:35:00,17.49,17.5,17.49,17.49,51200.0,14.2051,14.2133,14.2051,14.2051,51200.0
2011-01-03 10:40:00,17.49,17.51,17.49,17.51,78000.0,14.2051,14.2214,14.2051,14.2214,78000.0
2011-01-03 10:45:00,17.5,17.52,17.5,17.51,277600.0,14.2133,14.2295,14.2133,14.2214,277600.0
2011-01-03 10:50:00,17.51,17.54,17.51,17.52,99600.0,14.2214,14.2457,14.2214,14.2295,99600.0
2011-01-03 10:55:00,17.52,17.53,17.52,17.52,98400.0,14.2295,14.2376,14.2295,14.2295,98400.0
2011-01-03 11:00:00,17.52,17.52,17.52,17.52,62800.0,14.2295,14.2295,14.2295,14.2295,62800.0
2011-01-03 11:05:00,17.52,17.52,17.51,17.51,88400.0,14.2295,14.2295,14.2214,14.2214,88400.0
2011-01-03 11:10:00,17.51,17.51,17.5,17.51,116000.0,14.2214,14.2214,14.2133,14.2214,116000.0
2011-01-03 11:15:00,17.51,17.52,17.5,17.51,138400.0,14.2214,14.2295,14.2133,14.2214,138400.0
2011-01-03 11:20:00,17.51,17.52,17.51,17.52,85600.0,14.2214,14.2295,14.2214,14.2295,85600.0
2011-01-03 11:25:00,17.52,17.53,17.52,17.53,156800.0,14.2295,14.2376,14.2295,14.2376,156800.0
2011-01-03 11:30:00,17.53,17.53,17.5,17.51,156000.0,14.2376,14.2376,14.2133,14.2214,156000.0
2011-01-03 11:35:00,17.51,17.53,17.51,17.52,68800.0,14.2214,14.2376,14.2214,14.2295,68800.0
2011-01-03 11:40:00,17.52,17.53,17.5,17.5,80000.0,14.2295,14.2376,14.2133,14.2133,80000.0
2011-01-03 11:45:00,17.5,17.5,17.5,17.5,60800.0,14.2133,14.2133,14.2133,14.2133,60800.0
2011-01-03 11:50:00,17.5,17.51,17.5,17.5,49600.0,14.2133,14.2214,14.2133,14.2133,49600.0
2011-01-03 11:55:00,17.5,17.51,17.5,17.51,64400.0,14.2133,14.2214,14.2133,14.2214,64400.0
2011-01-03 12:00:00,17.51,17.52,17.51,17.52,53600.0,14.2214,14.2295,14.2214,14.2295,53600.0
2011-01-03 12:05:00,17.52,17.52,17.52,17.52,56800.0,14.2295,14.2295,14.2295,14.2295,56800.0
2011-01-03 12:10:00,17.52,17.52,17.52,17.52,61200.0,14.2295,14.2295,14.2295,14.2295,61200.0
2011-01-03 12:15:00,17.52,17.52,17.52,17.52,44800.0,14.2295,14.2295,14.2295,14.2295,44800.0
2011-01-03 12:20:00,17.52,17.52,17.51,17.52,118400.0,14.2295,14.2295,14.2214,14.2295,118400.0
2011-01-03 12:25:00,17.51,17.52,17.5,17.51,61600.0,14.2214,14.2295,14.2133,14.2214,61600.0
2011-01-03 12:30:00,17.51,17.51,17.51,17.51,41600.0,14.2214,14.2214,14.2214,14.2214,41600.0
2011-01-03 12:35:00,17.51,17.51,17.5,17.5,64400.0,14.2214,14.2214,14.2133,14.2133,64400.0
2011-01-03 12:40:00,17.5,17.51,17.5,17.51,48400.0,14.2133,14.2214,14.2133,14.2214,48400.0
2011-01-03 12:45:00,17.51,17.51,17.5,17.51,46000.0,14.2214,14.2214,14.2133,14.2214,46000.0
2011-01-03 12:50:00,17.51,17.51,17.5,17.51,55600.0,14.2214,14.2214,14.2133,14.2214,55600.0
2011-01-03 12:55:00,17.51,17.51,17.45,17.47,193600.0,14.2214,14.2214,14.1726,14.1889,193600.0
2011-01-03 13:00:00,17.47,17.48,17.47,17.47,69600.0,14.1889,14.197,14.1889,14.1889,69600.0
2011-01-03 13:05:00,17.47,17.47,17.47,17.47,138400.0,14.1889,14.1889,14.1889,14.1889,138400.0
2011-01-03 13:10:00,17.47,17.48,17.47,17.48,64800.0,14.1889,14.197,14.1889,14.197,64800.0
2011-01-03 13:15:00,17.48,17.48,17.48,17.48,68800.0,14.197,14.197,14.197,14.197,68800.0
2011-01-03 13:20:00,17.48,17.48,17.46,17.47,57600.0,14.197,14.197,14.1808,14.1889,57600.0
2011-01-03 13:25:00,17.47,17.47,17.46,17.47,48800.0,14.1889,14.1889,14.1808,14.1889,48800.0
2011-01-03 13:30:00,17.47,17.47,17.45,17.46,34800.0,14.1889,14.1889,14.1726,14.1808,34800.0
2011-01-03 13:35:00,17.46,17.46,17.45,17.46,27200.0,14.1808,14.1808,14.1726,14.1808,27200.0
2011-01-03 13:40:00,17.46,17.47,17.45,17.47,58400.0,14.1808,14.1889,14.1726,14.1889,58400.0
2011-01-03 13:45:00,17.47,17.47,17.46,17.47,35600.0,14.1889,14.1889,14.1808,14.1889,35600.0
2011-01-03 13:50:00,17.47,17.47,17.46,17.47,43200.0,14.1889,14.1889,14.1808,14.1889,43200.0
2011-01-03 13:55:00,17.47,17.47,17.47,17.47,60800.0,14.1889,14.1889,14.1889,14.1889,60800.0
2011-01-03 14:00:00,17.47,17.48,17.47,17.48,35200.0,14.1889,14.197,14.1889,14.197,35200.0
2011-01-03 14:05:00,17.48,17.48,17.47,17.48,31600.0,14.197,14.197,14.1889,14.197,31600.0
2011-01-03 14:10:00,17.48,17.48,17.45,17.45,72400.0,14.197,14.197,14.1726,14.1726,72400.0
2011-01-03 14:15:00,17.45,17.46,17.44,17.46,48800.0,14.1726,14.1808,14.1645,14.1808,48800.0
2011-01-03 14:20:00,17.46,17.47,17.46,17.47,19600.0,14.1808,14.1889,14.1808,14.1889,19600.0
2011-01-03 14:25:00,17.47,17.47,17.45,17.45,48000.0,14.1889,14.1889,14.1726,14.1726,48000.0
2011-01-03 14:30:00,17.45,17.45,17.42,17.43,65200.0,14.1726,14.1726,14.1483,14.1564,65200.0
2011-01-03 14:35:00,17.44,17.44,17.43,17.44,13600.0,14.1645,14.1645,14.1564,14.1645,13600.0
2011-01-03 14:40:00,17.44,17.46,17.44,17.45,48000.0,14.1645,14.1808,14.1645,14.1726,48000.0
2011-01-03 14:45:00,17.46,17.48,17.46,17.48,60000.0,14.1808,14.197,14.1808,14.197,60000.0
2011-01-03 14:50:00,17.48,17.48,17.47,17.48,17200.0,14.197,14.197,14.1889,14.197,17200.0
2011-01-03 14:55:00,17.48,17.49,17.48,17.49,51200.0,14.197,14.2051,14.197,14.2051,51200.0
2011-01-03 15:00:00,17.49,17.5,17.48,17.48,19200.0,14.2051,14.2133,14.197,14.197,19200.0
2011-01-03 15:05:00,17.48,17.48,17.47,17.47,23600.0,14.197,14.197,14.1889,14.1889,23600.0
2011-01-03 15:10:00,17.47,17.48,17.47,17.47,24400.0,14.1889,14.197,14.1889,14.1889,24400.0
2011-01-03 15:15:00,17.47,17.47,17.45,17.47,63200.0,14.1889,14.1889,14.1726,14.1889,63200.0
2011-01-03 15:20:00,17.47,17.47,17.46,17.46,68800.0,14.1889,14.1889,14.1808,14.1808,68800.0
2011-01-03 15:25:00,17.46,17.47,17.46,17.47,38000.0,14.1808,14.1889,14.1808,14.1889,38000.0
2011-01-03 15:30:00,17.47,17.48,17.47,17.48,71200.0,14.1889,14.197,14.1889,14.197,71200.0
2011-01-03 15:35:00,17.48,17.48,17.47,17.47,72400.0,14.197,14.197,14.1889,14.1889,72400.0
2011-01-03 15:40:00,17.47,17.48,17.46,17.47,81200.0,14.1889,14.197,14.1808,14.1889,81200.0
2011-01-03 15:45:00,17.48,17.51,17.48,17.5,140400.0,14.197,14.2214,14.197,14.2133,140400.0
2011-01-03 15:50:00,17.5,17.51,17.48,17.49,282000.0,14.2133,14.2214,14.197,14.2051,282000.0
2011-01-03 15:55:00,17.49,17.49,17.43,17.43,216000.0,14.2051,14.2051,14.1564,14.1564,216000.0
2011-01-04 09:30:00,17.5,17.5,17.46,17.46,65600.0,14.2133,14.2133,14.1808,14.1808,65600.0
2011-01-04 09:35:00,17.46,17.47,17.43,17.44,34000.0,14.1808,14.1889,14.1564,14.1645,34000.0
2011-01-04 09:40:00,17.44,17.45,17.42,17.42,26400.0,14.1645,14.1726,14.1483,14.1483,26400.0
2011-01-04 09:45:00,17.42,17.43,17.4,17.4,38400.0,14.1483,14.1564,14.132,14.132,38400.0
2011-01-04 09:50:00,17.41,17.41,17.38,17.38,66000.0,14.1402,14.1402,14.1158,14.1158,66000.0
2011-01-04 09:55:00,17.38,17.4,17.37,17.39,56000.0,14.1158,14.132,14.1077,14.1239,56000.0
2011-01-04 10:00:00,17.39,17.41,17.37,17.4,54000.0,14.1239,14.1402,14.1077,14.132,54000.0
2011-01-04 10:05:00,17.39,17.4,17.38,17.4,11200.0,14.1239,14.132,14.1158,14.132,11200.0
2011-01-04 10:10:00,17.4,17.4,17.38,17.39,12000.0,14.132,14.132,14.1158,14.1239,12000.0
2011-01-04 10:15:00,17.39,17.39,17.38,17.39,46800.0,14.1239,14.1239,14.1158,14.1239,46800.0
2011-01-04 10:20:00,17.39,17.41,17.39,17.4,34400.0,14.1239,14.1402,14.1239,14.132,34400.0
2011-01-04 10:25:00,17.4,17.4,17.38,17.39,28000.0,14.132,14.132,14.1158,14.1239,28000.0
2011-01-04 10:30:00,17.39,17.4,17.38,17.38,9200.0,14.1239,14.132,14.1158,14.1158,9200.0
2011-01-04 10:35:00,17.38,17.38,17.36,17.36,41200.0,14.1158,14.1158,14.0995,14.0995,41200.0
2011-01-04 10:40:00,17.37,17.37,17.36,17.37,66400.0,14.1077,14.1077,14.0995,14.1077,66400.0
2011-01-04 10:45:00,17.37,17.37,17.34,17.34,55600.0,14.1077,14.1077,14.0833,14.0833,55600.0
2011-01-04 10:50:00,17.34,17.34,17.32,17.33,45600.0,14.0833,14.0833,14.0671,14.0752,45600.0
2011-01-04 10:55:00,17.33,17.34,17.32,17.32,57200.0,14.0752,14.0833,14.0671,14.0671,57200.0
2011-01-04 11:00:00,17.32,17.32,17.32,17.32,10400.0,14.0671,14.0671,14.0671,14.0671,10400.0
2011-01-04 11:05:00,17.32,17.32,17.26,17.26,71200.0,14.0671,14.0671,14.0183,14.0183,71200.0
2011-01-04 11:10:00,17.26,17.28,17.25,17.28,41600.0,14.0183,14.0346,14.0102,14.0346,41600.0
2011-01-04 11:15:00,17.27,17.27,17.25,17.26,69600.0,14.0264,14.0264,14.0102,14.0183,69600.0
2011-01-04 11:20:00,17.27,17.27,17.26,17.27,9600.0,14.0264,14.0264,14.0183,14.0264,9600.0
2011-01-04 11:25:00,17.27,17.27,17.21,17.21,46000.0,14.0264,14.0264,13.9777,13.9777,46000.0
2011-01-04 11:30:00,17.21,17.21,17.18,17.19,90400.0,13.9777,13.9777,13.9534,13.9615,90400.0
2011-01-04 11:35:00,17.19,17.21,17.19,17.21,85600.0,13.9615,13.9777,13.9615,13.9777,85600.0
2011-01-04 11:40:00,17.21,17.22,17.21,17.22,41200.0,13.9777,13.9858,13.9777,13.9858,41200.0
2011-01-04 11:45:00,17.22,17.22,17.2,17.2,22800.0,13.9858,13.9858,13.9696,13.9696,22800.0
2011-01-04 11:50:00,17.2,17.21,17.2,17.21,25200.0,13.9696,13.9777,13.9696,13.9777,25200.0
2011-01-04 11:55:00,17.21,17.21,17.13,17.13,95200.0,13.9777,13.9777,13.9127,13.9127,95200.0
2011-01-04 12:00:00,17.12,17.15,17.12,17.12,77600.0,13.9046,13.929,13.9046,13.9046,77600.0
2011-01-04 12:05:00,17.12,17.12,17.03,17.03,147600.0,13.9046,13.9046,13.8315,13.8315,147600.0
2011-01-04 12:10:00,17.03,17.07,17.03,17.07,58400.0,13.8315,13.864,13.8315,13.864,58400.0
2011-01-04 12:15:00,17.08,17.08,17.07,17.07,16800.0,13.8721,13.8721,13.864,13.864,16800.0
2011-01-04 12:20:00,17.07,17.08,17.06,17.06,35600.0,13.864,13.8721,13.8559,13.8559,35600.0
2011-01-04 12:25:00,17.05,17.06,17.01,17.03,87200.0,13.8478,13.8559,13.8153,13.8315,87200.0
2011-01-04 12:30:00,17.03,17.03,17.01,17.02,56800.0,13.8315,13.8315,13.8153,13.8234,56800.0
2011-01-04 12:35:00,17.03,17.03,17.01,17.01,29600.0,13.8315,13.8315,13.8153,13.8153,29600.0
2011-01-04 12:40:00,17.01,17.01,16.98,16.98,101200.0,13.8153,13.8153,13.7909,13.7909,101200.0
2011-01-04 12:45:00,16.98,17.0,16.98,17.0,36000.0,13.7909,13.8072,13.7909,13.8072,36000.0
2011-01-04 12:50:00,17.01,17.03,17.01,17.02,31200.0,13.8153,13.8315,13.8153,13.8234,31200.0
2011-01-04 12:55:00,17.02,17.05,17.02,17.05,26000.0,13.8234,13.8478,13.8234,13.8478,26000.0
2011-01-04 13:00:00,17.06,17.07,17.05,17.06,29200.0,13.8559,13.864,13.8478,13.8559,29200.0
2011-01-04 13:05:00,17.07,17.07,17.04,17.05,48400.0,13.864,13.864,13.8396,13.8478,48400.0
2011-01-04 13:10:00,17.05,17.08,17.05,17.08,32800.0,13.8478,13.8721,13.8478,13.8721,32800.0
2011-01-04 13:15:00,17.08,17.11,17.08,17.1,43200.0,13.8721,13.8965,13.8721,13.8884,43200.0
2011-01-04 13:20:00,17.11,17.11,17.1,17.11,22400.0,13.8965,13.8965,13.8884,13.8965,22400.0
2011-01-04 13:25:00,17.1,17.1,17.09,17.1,80000.0,13.8884,13.8884,13.8803,13.8884,80000.0
2011-01-04 13:30:00,17.1,17.11,17.1,17.1,13200.0,13.8884,13.8965,13.8884,13.8884,13200.0
2011-01-04 13:35:00,17.09,17.12,17.09,17.12,57200.0,13.8803,13.9046,13.8803,13.9046,57200.0
2011-01-04 13:40:00,17.11,17.11,17.1,17.1,26400.0,13.8965,13.8965,13.8884,13.8884,26400.0
2011-01-04 13:45:00,17.1,17.11,17.1,17.1,13200.0,13.8884,13.8965,13.8884,13.8884,13200.0
2011-01-04 13:50:00,17.1,17.1,17.1,17.1,26000.0,13.8884,13.8884,13.8884,13.8884,26000.0
2011-01-04 13:55:00,17.1,17.12,17.1,17.1,31600.0,13.8884,13.9046,13.8884,13.8884,31600.0
2011-01-04 14:00:00,17.1,17.11,17.08,17.09,34800.0,13.8884,13.8965,13.8721,13.8803,34800.0
2011-01-04 14:05:00,17.09,17.16,17.09,17.16,121600.0,13.8803,13.9371,13.8803,13.9371,121600.0
2011-01-04 14:10:00,17.16,17.16,17.14,17.16,42000.0,13.9371,13.9371,13.9209,13.9371,42000.0
2011-01-04 14:15:00,17.16,17.16,17.15,17.15,25200.0,13.9371,13.9371,13.929,13.929,25200.0
2011-01-04 14:20:00,17.15,17.19,17.14,17.18,26400.0,13.929,13.9615,13.9209,13.9534,26400.0
2011-01-04 14:25:00,17.18,17.2,17.18,17.18,26800.0,13.9534,13.9696,13.9534,13.9534,26800.0
2011-01-04 14:30:00,17.18,17.18,17.16,17.17,34400.0,13.9534,13.9534,13.9371,13.9452,34400.0
2011-01-04 14:35:00,17.17,17.17,17.15,17.16,28400.0,13.9452,13.9452,13.929,13.9371,28400.0
2011-01-04 14:40:00,17.16,17.19,17.16,17.17,25600.0,13.9371,13.9615,13.9371,13.9452,25600.0
2011-01-04 14:45:00,17.17,17.17,17.16,17.17,18400.0,13.9452,13.9452,13.9371,13.9452,18400.0
2011-01-04 14:50:00,17.17,17.18,17.17,17.17,7200.0,13.9452,13.9534,13.9452,13.9452,7200.0
2011-01-04 14:55:00,17.17,17.17,17.14,17.14,79200.0,13.9452,13.9452,13.9209,13.9209,79200.0
2011-01-04 15:00:00,17.15,17.15,17.14,17.14,22800.0,13.929,13.929,13.9209,13.9209,22800.0
2011-01-04 15:05:00,17.14,17.14,17.11,17.13,44000.0,13.9209,13.9209,13.8965,13.9127,44000.0
2011-01-04 15:10:00,17.12,17.13,17.12,17.13,36800.0,13.9046,13.9127,13.9046,13.9127,36800.0
2011-01-04 15:15:00,17.13,17.14,17.12,17.14,64800.0,13.9127,13.9209,13.9046,13.9209,64800.0
2011-01-04 15:20:00,17.14,17.17,17.13,17.17,60000.0,13.9209,13.9452,13.9127,13.9452,60000.0
2011-01-04 15:25:00,17.17,17.18,17.16,17.16,52400.0,13.9452,13.9534,13.9371,13.9371,52400.0
2011-01-04 15:30:00,17.16,17.16,17.12,17.13,78000.0,13.9371,13.9371,13.9046,13.9127,78000.0
2011-01-04 15:35:00,17.13,17.14,17.13,17.14,68800.0,13.9127,13.9209,13.9127,13.9209,68800.0
2011-01-04 15:40:00,17.14,17.15,17.13,17.15,62800.0,13.9209,13.929,13.9127,13.929,62800.0
2011-01-04 15:45:00,17.15,17.16,17.14,17.15,101200.0,13.929,13.9371,13.9209,13.929,101200.0
2011-01-04 15:50:00,17.15,17.15,17.15,17.15,36800.0,13.929,13.929,13.929,13.929,36800.0
2011-01-04 15:55:00,17.15,17.15,17.14,17.15,119600.0,13.929,13.929,13.9209,13.929,119600.0
2011-01-05 09:30:00,17.13,17.14,17.08,17.14,397600.0,13.9127,13.9209,13.8721,13.9209,397600.0
2011-01-05 09:35:00,17.14,17.14,17.11,17.12,50400.0,13.9209,13.9209,13.8965,13.9046,50400.0
2011-01-05 09:40:00,17.12,17.14,17.11,17.11,23600.0,13.9046,13.9209,13.8965,13.8965,23600.0
2011-01-05 09:45:00,17.1,17.12,17.09,17.11,25200.0,13.8884,13.9046,13.8803,13.8965,25200.0
2011-01-05 09:50:00,17.11,17.13,17.11,17.12,15200.0,13.8965,13.9127,13.8965,13.9046,15200.0
2011-01-05 09:55:00,17.11,17.11,17.11,17.11,15200.0,13.8965,13.8965,13.8965,13.8965,15200.0
2011-01-05 10:00:00,17.12,17.16,17.11,17.16,62400.0,13.9046,13.9371,13.8965,13.9371,62400.0
2011-01-05 10:05:00,17.16,17.21,17.16,17.21,51200.0,13.9371,13.9777,13.9371,13.9777,51200.0
2011-01-05 10:10:00,17.21,17.22,17.18,17.18,13600.0,13.9777,13.9858,13.9534,13.9534,13600.0
2011-01-05 10:15:00,17.18,17.18,17.17,17.18,21200.0,13.9534,13.9534,13.9452,13.9534,21200.0
2011-01-05 10:20:00,17.18,17.2,17.18,17.18,32400.0,13.9534,13.9696,13.9534,13.9534,32400.0
2011-01-05 10:25:00,17.18,17.18,17.16,17.16,7600.0,13.9534,13.9534,13.9371,13.9371,7600.0
2011-01-05 10:30:00,17.17,17.17,17.15,17.16,16000.0,13.9452,13.9452,13.929,13.9371,16000.0
2011-01-05 10:35:00,17.16,17.18,17.16,17.17,26800.0,13.9371,13.9534,13.9371,13.9452,26800.0
2011-01-05 10:40:00,17.17,17.19,17.17,17.18,49200.0,13.9452,13.9615,13.9452,13.9534,49200.0
2011-01-05 10:45:00,17.18,17.2,17.18,17.18,22000.0,13.9534,13.9696,13.9534,13.9534,22000.0
2011-01-05 10:50:00,17.18,17.19,17.18,17.18,22800.0,13.9534,13.9615,13.9534,13.9534,22800.0
2011-01-05 10:55:00,17.17,17.18,17.17,17.17,5600.0,13.9452,13.9534,13.9452,13.9452,5600.0
2011-01-05 11:00:00,17.18,17.18,17.16,17.17,42000.0,13.9534,13.9534,13.9371,13.9452,42000.0
2011-01-05 11:05:00,17.18,17.2,17.18,17.2,48000.0,13.9534,13.9696,13.9534,13.9696,48000.0
2011-01-05 11:10:00,17.2,17.2,17.19,17.19,16800.0,13.9696,13.9696,13.9615,13.9615,16800.0
2011-01-05 11:15:00,17.19,17.21,17.19,17.21,16000.0,13.9615,13.9777,13.9615,13.9777,16000.0
2011-01-05 11:20:00,17.21,17.25,17.21,17.25,48800.0,13.9777,14.0102,13.9777,14.0102,48800.0
2011-01-05 11:25:00,17.25,17.28,17.25,17.27,202400.0,14.0102,14.0346,14.0102,14.0264,202400.0
2011-01-05 11:30:00,17.27,17.28,17.26,17.26,37600.0,14.0264,14.0346,14.0183,14.0183,37600.0
2011-01-05 11:35:00,17.27,17.28,17.27,17.28,22800.0,14.0264,14.0346,14.0264,14.0346,22800.0
2011-01-05 11:40:00,17.28,17.28,17.25,17.25,17600.0,14.0346,14.0346,14.0102,14.0102,17600.0
2011-01-05 11:45:00,17.25,17.26,17.25,17.25,17200.0,14.0102,14.0183,14.0102,14.0102,17200.0
2011-01-05 11:50:00,17.25,17.26,17.25,17.25,27600.0,14.0102,14.0183,14.0102,14.0102,27600.0
2011-01-05 11:55:00,17.25,17.27,17.25,17.26,36400.0,14.0102,14.0264,14.0102,14.0183,36400.0
2011-01-05 12:00:00,17.27,17.27,17.25,17.26,9600.0,14.0264,14.0264,14.0102,14.0183,9600.0
2011-01-05 12:05:00,17.26,17.27,17.26,17.27,19200.0,14.0183,14.0264,14.0183,14.0264,19200.0
2011-01-05 12:10:00,17.27,17.27,17.24,17.24,29600.0,14.0264,14.0264,14.0021,14.0021,29600.0
2011-01-05 12:15:00,17.24,17.25,17.24,17.24,26000.0,14.0021,14.0102,14.0021,14.0021,26000.0
2011-01-05 12:20:00,17.24,17.25,17.24,17.25,17600.0,14.0021,14.0102,14.0021,14.0102,17600.0
2011-01-05 12:25:00,17.25,17.26,17.25,17.25,24000.0,14.0102,14.0183,14.0102,14.0102,24000.0
2011-01-05 12:30:00,17.26,17.27,17.26,17.27,8000.0,14.0183,14.0264,14.0183,14.0264,8000.0
2011-01-05 12:35:00,17.27,17.28,17.26,17.27,44000.0,14.0264,14.0346,14.0183,14.0264,44000.0
2011-01-05 12:40:00,17.27,17.27,17.26,17.26,10400.0,14.0264,14.0264,14.0183,14.0183,10400.0
2011-01-05 12:45:00,17.26,17.26,17.24,17.24,33200.0,14.0183,14.0183,14.0021,14.0021,33200.0
2011-01-05 12:50:00,17.23,17.23,17.21,17.21,8400.0,13.994,13.994,13.9777,13.9777,8400.0
2011-01-05 12:55:00,17.21,17.21,17.21,17.21,7200.0,13.9777,13.9777,13.9777,13.9777,7200.0
2011-01-05 13:00:00,17.21,17.21,17.2,17.21,26800.0,13.9777,13.9777,13.9696,13.9777,26800.0
2011-01-05 13:05:00,17.2,17.21,17.19,17.2,22000.0,13.9696,13.9777,13.9615,13.9696,22000.0
2011-01-05 13:10:00,17.2,17.21,17.19,17.2,37600.0,13.9696,13.9777,13.9615,13.9696,37600.0
2011-01-05 13:15:00,17.2,17.21,17.18,17.18,44400.0,13.9696,13.9777,13.9534,13.9534,44400.0
2011-01-05 13:20:00,17.18,17.2,17.18,17.2,28800.0,13.9534,13.9696,13.9534,13.9696,28800.0
2011-01-05 13:25:00,17.21,17.21,17.2,17.2,1600.0,13.9777,13.9777,13.9696,13.9696,1600.0
2011-01-05 13:30:00,17.2,17.21,17.2,17.2,14000.0,13.9696,13.9777,13.9696,13.9696,14000.0
2011-01-05 13:35:00,17.2,17.21,17.2,17.21,6800.0,13.9696,13.9777,13.9696,13.9777,6800.0
2011-01-05 13:40:00,17.22,17.22,17.21,17.22,12000.0,13.9858,13.9858,13.9777,13.9858,12000.0
2011-01-05 13:45:00,17.22,17.24,17.22,17.23,36800.0,13.9858,14.0021,13.9858,13.994,36800.0
2011-01-05 13:50:00,17.23,17.24,17.23,17.24,5600.0,13.994,14.0021,13.994,14.0021,5600.0
2011-01-05 13:55:00,17.24,17.24,17.24,17.24,10400.0,14.0021,14.0021,14.0021,14.0021,10400.0
2011-01-05 14:00:00,17.24,17.24,17.23,17.24,15600.0,14.0021,14.0021,13.994,14.0021,15600.0
2011-01-05 14:05:00,17.24,17.24,17.23,17.23,12400.0,14.0021,14.0021,13.994,13.994,12400.0
2011-01-05 14:10:00,17.23,17.24,17.23,17.24,29200.0,13.994,14.0021,13.994,14.0021,29200.0
2011-01-05 14:15:00,17.24,17.25,17.24,17.25,46400.0,14.0021,14.0102,14.0021,14.0102,46400.0
2011-01-05 14:20:00,17.25,17.25,17.25,17.25,14800.0,14.0102,14.0102,14.0102,14.0102,14800.0
2011-01-05 14:25:00,17.25,17.25,17.23,17.23,13200.0,14.0102,14.0102,13.994,13.994,13200.0
2011-01-05 14:30:00,17.23,17.24,17.23,17.24,11600.0,13.994,14.0021,13.994,14.0021,11600.0
2011-01-05 14:35:00,17.24,17.24,17.23,17.23,14400.0,14.0021,14.0021,13.994,13.994,14400.0
2011-01-05 14:40:00,17.23,17.23,17.22,17.23,8400.0,13.994,13.994,13.9858,13.994,8400.0
2011-01-05 14:45:00,17.23,17.24,17.23,17.24,26400.0,13.994,14.0021,13.994,14.0021,26400.0
2011-01-05 14:50:00,17.24,17.24,17.24,17.24,28800.0,14.0021,14.0021,14.0021,14.0021,28800.0
2011-01-05 14:55:00,17.24,17.26,17.24,17.26,139200.0,14.0021,14.0183,14.0021,14.0183,139200.0
2011-01-05 15:00:00,17.26,17.27,17.26,17.27,134400.0,14.0183,14.0264,14.0183,14.0264,134400.0
2011-01-05 15:05:00,17.27,17.28,17.27,17.27,26800.0,14.0264,14.0346,14.0264,14.0264,26800.0
2011-01-05 15:10:00,17.28,17.3,17.27,17.27,52000.0,14.0346,14.0508,14.0264,14.0264,52000.0
2011-01-05 15:15:00,17.27,17.29,17.27,17.29,52400.0,14.0264,14.0427,14.0264,14.0427,52400.0
2011-01-05 15:20:00,17.29,17.29,17.27,17.28,41200.0,14.0427,14.0427,14.0264,14.0346,41200.0
2011-01-05 15:25:00,17.28,17.29,17.28,17.28,85200.0,14.0346,14.0427,14.0346,14.0346,85200.0
2011-01-05 15:30:00,17.28,17.29,17.27,17.29,67200.0,14.0346,14.0427,14.0264,14.0427,67200.0
2011-01-05 15:35:00,17.29,17.29,17.28,17.28,51200.0,14.0427,14.0427,14.0346,14.0346,51200.0
2011-01-05 15:40:00,17.28,17.28,17.27,17.27,51200.0,14.0346,14.0346,14.0264,14.0264,51200.0
2011-01-05 15:45:00,17.27,17.29,17.27,17.29,46400.0,14.0264,14.0427,14.0264,14.0427,46400.0
2011-01-05 15:50:00,17.29,17.3,17.29,17.3,44400.0,14.0427,14.0508,14.0427,14.0508,44400.0
2011-01-05 15:55:00,17.29,17.3,17.29,17.3,146800.0,14.0427,14.0508,14.0427,14.0508,146800.0
2011-01-06 09:30:00,17.32,17.33,17.26,17.26,120800.0,14.0671,14.0752,14.0183,14.0183,120800.0
2011-01-06 09:35:00,17.27,17.28,17.24,17.24,61200.0,14.0264,14.0346,14.0021,14.0021,61200.0
2011-01-06 09:40:00,17.25,17.26,17.24,17.25,24400.0,14.0102,14.0183,14.0021,14.0102,24400.0
2011-01-06 09:45:00,17.26,17.29,17.25,17.29,42400.0,14.0183,14.0427,14.0102,14.0427,42400.0
2011-01-06 09:50:00,17.29,17.29,17.28,17.29,22800.0,14.0427,14.0427,14.0346,14.0427,22800.0
2011-01-06 09:55:00,17.29,17.29,17.27,17.27,27200.0,14.0427,14.0427,14.0264,14.0264,27200.0
2011-01-06 10:00:00,17.27,17.29,17.27,17.27,37200.0,14.0264,14.0427,14.0264,14.0264,37200.0
2011-01-06 10:05:00,17.28,17.28,17.27,17.28,33200.0,14.0346,14.0346,14.0264,14.0346,33200.0
2011-01-06 10:10:00,17.27,17.28,17.25,17.26,54800.0,14.0264,14.0346,14.0102,14.0183,54800.0
2011-01-06 10:15:00,17.26,17.27,17.26,17.27,40400.0,14.0183,14.0264,14.0183,14.0264,40400.0
2011-01-06 10:20:00,17.27,17.29,17.27,17.29,34000.0,14.0264,14.0427,14.0264,14.0427,34000.0
2011-01-06 10:25:00,17.29,17.3,17.29,17.29,22400.0,14.0427,14.0508,14.0427,14.0427,22400.0
2011-01-06 10:30:00,17.3,17.31,17.3,17.31,49600.0,14.0508,14.0589,14.0508,14.0589,49600.0
2011-01-06 10:35:00,17.31,17.32,17.31,17.32,17600.0,14.0589,14.0671,14.0589,14.0671,17600.0
2011-01-06 10:40:00,17.32,17.32,17.3,17.31,61200.0,14.0671,14.0671,14.0508,14.0589,61200.0
2011-01-06 10:45:00,17.31,17.32,17.3,17.31,90000.0,14.0589,14.0671,14.0508,14.0589,90000.0
2011-01-06 10:50:00,17.31,17.31,17.27,17.28,33200.0,14.0589,14.0589,14.0264,14.0346,33200.0
2011-01-06 10:55:00,17.28,17.28,17.25,17.26,72800.0,14.0346,14.0346,14.0102,14.0183,72800.0
2011-01-06 11:00:00,17.26,17.26,17.22,17.22,78400.0,14.0183,14.0183,13.9858,13.9858,78400.0
2011-01-06 11:05:00,17.22,17.23,17.21,17.21,54400.0,13.9858,13.994,13.9777,13.9777,54400.0
2011-01-06 11:10:00,17.21,17.23,17.2,17.23,47600.0,13.9777,13.994,13.9696,13.994,47600.0
2011-01-06 11:15:00,17.23,17.24,17.22,17.24,42800.0,13.994,14.0021,13.9858,14.0021,42800.0
2011-01-06 11:20:00,17.24,17.25,17.24,17.25,7200.0,14.0021,14.0102,14.0021,14.0102,7200.0
2011-01-06 11:25:00,17.25,17.26,17.25,17.25,11600.0,14.0102,14.0183,14.0102,14.0102,11600.0
2011-01-06 11:30:00,17.25,17.27,17.25,17.27,12400.0,14.0102,14.0264,14.0102,14.0264,12400.0
2011-01-06 11:35:00,17.27,17.28,17.26,17.26,26800.0,14.0264,14.0346,14.0183,14.0183,26800.0
2011-01-06 11:40:00,17.26,17.27,17.25,17.27,73600.0,14.0183,14.0264,14.0102,14.0264,73600.0
2011-01-06 11:45:00,17.27,17.27,17.25,17.27,29600.0,14.0264,14.0264,14.0102,14.0264,29600.0
2011-01-06 11:50:00,17.27,17.27,17.26,17.26,40800.0,14.0264,14.0264,14.0183,14.0183,40800.0
2011-01-06 11:55:00,17.26,17.27,17.26,17.26,30400.0,14.0183,14.0264,14.0183,14.0183,30400.0
2011-01-06 12:00:00,17.26,17.27,17.26,17.26,29200.0,14.0183,14.0264,14.0183,14.0183,29200.0
2011-01-06 12:05:00,17.25,17.25,17.24,17.24,37600.0,14.0102,14.0102,14.0021,14.0021,37600.0
2011-01-06 12:10:00,17.25,17.25,17.25,17.25,37600.0,14.0102,14.0102,14.0102,14.0102,37600.0
2011-01-06 12:15:00,17.25,17.26,17.24,17.24,19600.0,14.0102,14.0183,14.0021,14.0021,19600.0
2011-01-06 12:20:00,17.24,17.25,17.24,17.25,19200.0,14.0021,14.0102,14.0021,14.0102,19200.0
2011-01-06 12:25:00,17.25,17.26,17.25,17.25,20400.0,14.0102,14.0183,14.0102,14.0102,20400.0
2011-01-06 12:30:00,17.25,17.26,17.25,17.26,24800.0,14.0102,14.0183,14.0102,14.0183,24800.0
2011-01-06 12:35:00,17.25,17.26,17.25,17.25,23200.0,14.0102,14.0183,14.0102,14.0102,23200.0
2011-01-06 12:40:00,17.25,17.26,17.25,17.26,10400.0,14.0102,14.0183,14.0102,14.0183,10400.0
2011-01-06 12:45:00,17.26,17.27,17.26,17.26,18400.0,14.0183,14.0264,14.0183,14.0183,18400.0
2011-01-06 12:50:00,17.27,17.27,17.26,17.27,14000.0,14.0264,14.0264,14.0183,14.0264,14000.0
2011-01-06 12:55:00,17.27,17.27,17.25,17.25,50000.0,14.0264,14.0264,14.0102,14.0102,50000.0
2011-01-06 13:00:00,17.25,17.25,17.23,17.23,134800.0,14.0102,14.0102,13.994,13.994,134800.0
2011-01-06 13:05:00,17.23,17.24,17.22,17.23,39600.0,13.994,14.0021,13.9858,13.994,39600.0
2011-01-06 13:10:00,17.23,17.23,17.22,17.23,20800.0,13.994,13.994,13.9858,13.994,20800.0
2011-01-06 13:15:00,17.23,17.24,17.23,17.24,18800.0,13.994,14.0021,13.994,14.0021,18800.0
2011-01-06 13:20:00,17.24,17.24,17.23,17.23,19600.0,14.0021,14.0021,13.994,13.994,19600.0
2011-01-06 13:25:00,17.23,17.23,17.22,17.23,30000.0,13.994,13.994,13.9858,13.994,30000.0
2011-01-06 13:30:00,17.23,17.24,17.23,17.23,18000.0,13.994,14.0021,13.994,13.994,18000.0
2011-01-06 13:35:00,17.23,17.24,17.23,17.24,8800.0,13.994,14.0021,13.994,14.0021,8800.0
2011-01-06 13:40:00,17.24,17.24,17.23,17.23,24800.0,14.0021,14.0021,13.994,13.994,24800.0
2011-01-06 13:45:00,17.23,17.24,17.23,17.23,20000.0,13.994,14.0021,13.994,13.994,20000.0
2011-01-06 13:50:00,17.23,17.24,17.23,17.24,11200.0,13.994,14.0021,13.994,14.0021,11200.0
2011-01-06 13:55:00,17.24,17.25,17.24,17.25,61200.0,14.0021,14.0102,14.0021,14.0102,61200.0
2011-01-06 14:00:00,17.25,17.27,17.25,17.27,81600.0,14.0102,14.0264,14.0102,14.0264,81600.0
2011-01-06 14:05:00,17.27,17.27,17.26,17.27,30800.0,14.0264,14.0264,14.0183,14.0264,30800.0
2011-01-06 14:10:00,17.26,17.26,17.25,17.25,38000.0,14.0183,14.0183,14.0102,14.0102,38000.0
2011-01-06 14:15:00,17.25,17.26,17.25,17.26,12800.0,14.0102,14.0183,14.0102,14.0183,12800.0
2011-01-06 14:20:00,17.25,17.25,17.25,17.25,22400.0,14.0102,14.0102,14.0102,14.0102,22400.0
2011-01-06 14:25:00,17.25,17.26,17.25,17.26,31600.0,14.0102,14.0183,14.0102,14.0183,31600.0
2011-01-06 14:30:00,17.26,17.26,17.25,17.25,57600.0,14.0183,14.0183,14.0102,14.0102,57600.0
2011-01-06 14:35:00,17.25,17.25,17.25,17.25,28000.0,14.0102,14.0102,14.0102,14.0102,28000.0
2011-01-06 14:40:00,17.25,17.25,17.2,17.2,39600.0,14.0102,14.0102,13.9696,13.9696,39600.0
2011-01-06 14:45:00,17.21,17.21,17.16,17.17,104400.0,13.9777,13.9777,13.9371,13.9452,104400.0
2011-01-06 14:50:00,17.17,17.18,17.15,17.17,108000.0,13.9452,13.9534,13.929,13.9452,108000.0
2011-01-06 14:55:00,17.17,17.18,17.16,17.18,50400.0,13.9452,13.9534,13.9371,13.9534,50400.0
2011-01-06 15:00:00,17.18,17.19,17.18,17.19,26000.0,13.9534,13.9615,13.9534,13.9615,26000.0
2011-01-06 15:05:00,17.19,17.21,17.18,17.19,46800.0,13.9615,13.9777,13.9534,13.9615,46800.0
2011-01-06 15:10:00,17.19,17.2,17.18,17.19,25200.0,13.9615,13.9696,13.9534,13.9615,25200.0
2011-01-06 15:15:00,17.2,17.2,17.17,17.18,73200.0,13.9696,13.9696,13.9452,13.9534,73200.0
2011-01-06 15:20:00,17.18,17.18,17.17,17.17,33600.0,13.9534,13.9534,13.9452,13.9452,33600.0
2011-01-06 15:25:00,17.18,17.19,17.16,17.18,65200.0,13.9534,13.9615,13.9371,13.9534,65200.0
2011-01-06 15:30:00,17.18,17.18,17.15,17.15,105200.0,13.9534,13.9534,13.929,13.929,105200.0
2011-01-06 15:35:00,17.15,17.2,17.15,17.17,122000.0,13.929,13.9696,13.929,13.9452,122000.0
2011-01-06 15:40:00,17.18,17.18,17.17,17.18,40400.0,13.9534,13.9534,13.9452,13.9534,40400.0
2011-01-06 15:45:00,17.18,17.2,17.18,17.19,67600.0,13.9534,13.9696,13.9534,13.9615,67600.0
2011-01-06 15:50:00,17.19,17.22,17.19,17.21,150000.0,13.9615,13.9858,13.9615,13.9777,150000.0
2011-01-06 15:55:00,17.21,17.22,17.21,17.21,129600.0,13.9777,13.9858,13.9777,13.9777,129600.0
2011-01-07 09:30:00,17.25,17.28,17.25,17.27,96400.0,14.0102,14.0346,14.0102,14.0264,96400.0
2011-01-07 09:35:00,17.29,17.31,17.26,17.27,122000.0,14.0427,14.0589,14.0183,14.0264,122000.0
2011-01-07 09:40:00,17.27,17.27,17.23,17.25,56800.0,14.0264,14.0264,13.994,14.0102,56800.0
2011-01-07 09:45:00,17.24,17.24,17.2,17.21,22000.0,14.0021,14.0021,13.9696,13.9777,22000.0
2011-01-07 09:50:00,17.21,17.21,17.19,17.19,19600.0,13.9777,13.9777,13.9615,13.9615,19600.0
2011-01-07 09:55:00,17.19,17.22,17.19,17.22,29600.0,13.9615,13.9858,13.9615,13.9858,29600.0
2011-01-07 10:00:00,17.21,17.23,17.2,17.22,27600.0,13.9777,13.994,13.9696,13.9858,27600.0
2011-01-07 10:05:00,17.22,17.25,17.22,17.24,18800.0,13.9858,14.0102,13.9858,14.0021,18800.0
2011-01-07 10:10:00,17.24,17.28,17.24,17.28,27600.0,14.0021,14.0346,14.0021,14.0346,27600.0
2011-01-07 10:15:00,17.28,17.28,17.26,17.26,32000.0,14.0346,14.0346,14.0183,14.0183,32000.0
2011-01-07 10:20:00,17.27,17.28,17.26,17.27,17600.0,14.0264,14.0346,14.0183,14.0264,17600.0
2011-01-07 10:25:00,17.26,17.26,17.24,17.25,23200.0,14.0183,14.0183,14.0021,14.0102,23200.0
2011-01-07 10:30:00,17.26,17.27,17.25,17.27,26400.0,14.0183,14.0264,14.0102,14.0264,26400.0
2011-01-07 10:35:00,17.26,17.27,17.25,17.26,17200.0,14.0183,14.0264,14.0102,14.0183,17200.0
2011-01-07 10:40:00,17.25,17.25,17.22,17.22,25600.0,14.0102,14.0102,13.9858,13.9858,25600.0
2011-01-07 10:45:00,17.21,17.23,17.21,17.23,11200.0,13.9777,13.994,13.9777,13.994,11200.0
2011-01-07 10:50:00,17.23,17.23,17.2,17.22,59200.0,13.994,13.994,13.9696,13.9858,59200.0
2011-01-07 10:55:00,17.21,17.24,17.21,17.22,9200.0,13.9777,14.0021,13.9777,13.9858,9200.0
2011-01-07 11:00:00,17.23,17.23,17.21,17.21,55200.0,13.994,13.994,13.9777,13.9777,55200.0
2011-01-07 11:05:00,17.21,17.21,17.18,17.18,24800.0,13.9777,13.9777,13.9534,13.9534,24800.0
2011-01-07 11:10:00,17.18,17.21,17.18,17.21,50400.0,13.9534,13.9777,13.9534,13.9777,50400.0
2011-01-07 11:15:00,17.2,17.21,17.19,17.2,23600.0,13.9696,13.9777,13.9615,13.9696,23600.0
2011-01-07 11:20:00,17.2,17.21,17.16,17.16,28000.0,13.9696,13.9777,13.9371,13.9371,28000.0
2011-01-07 11:25:00,17.17,17.18,17.16,17.16,23600.0,13.9452,13.9534,13.9371,13.9371,23600.0
2011-01-07 11:30:00,17.16,17.16,17.11,17.11,68400.0,13.9371,13.9371,13.8965,13.8965,68400.0
2011-01-07 11:35:00,17.11,17.11,17.08,17.1,83200.0,13.8965,13.8965,13.8721,13.8884,83200.0
2011-01-07 11:40:00,17.1,17.13,17.09,17.12,41200.0,13.8884,13.9127,13.8803,13.9046,41200.0
2011-01-07 11:45:00,17.12,17.12,17.1,17.11,33600.0,13.9046,13.9046,13.8884,13.8965,33600.0
2011-01-07 11:50:00,17.12,17.12,17.08,17.1,39600.0,13.9046,13.9046,13.8721,13.8884,39600.0
2011-01-07 11:55:00,17.1,17.11,17.08,17.1,29600.0,13.8884,13.8965,13.8721,13.8884,29600.0
2011-01-07 12:00:00,17.1,17.1,17.08,17.09,25200.0,13.8884,13.8884,13.8721,13.8803,25200.0
2011-01-07 12:05:00,17.09,17.09,17.08,17.09,33200.0,13.8803,13.8803,13.8721,13.8803,33200.0
2011-01-07 12:10:00,17.09,17.09,17.08,17.08,20000.0,13.8803,13.8803,13.8721,13.8721,20000.0
2011-01-07 12:15:00,17.08,17.1,17.07,17.09,161600.0,13.8721,13.8884,13.864,13.8803,161600.0
2011-01-07 12:20:00,17.1,17.1,17.09,17.09,26800.0,13.8884,13.8884,13.8803,13.8803,26800.0
2011-01-07 12:25:00,17.08,17.09,17.0,17.0,114400.0,13.8721,13.8803,13.8072,13.8072,114400.0
2011-01-07 12:30:00,17.0,17.01,16.97,16.97,168400.0,13.8072,13.8153,13.7828,13.7828,168400.0
2011-01-07 12:35:00,16.97,16.99,16.97,16.99,32800.0,13.7828,13.799,13.7828,13.799,32800.0
2011-01-07 12:40:00,16.99,17.0,16.98,16.99,20400.0,13.799,13.8072,13.7909,13.799,20400.0
2011-01-07 12:45:00,16.99,16.99,16.94,16.96,135200.0,13.799,13.799,13.7584,13.7747,135200.0
2011-01-07 12:50:00,16.96,16.96,16.89,16.92,66000.0,13.7747,13.7747,13.7178,13.7422,66000.0
2011-01-07 12:55:00,16.92,16.98,16.92,16.97,46400.0,13.7422,13.7909,13.7422,13.7828,46400.0
2011-01-07 13:00:00,16.98,16.98,16.96,16.96,67200.0,13.7909,13.7909,13.7747,13.7747,67200.0
2011-01-07 13:05:00,16.96,16.97,16.95,16.96,32800.0,13.7747,13.7828,13.7665,13.7747,32800.0
2011-01-07 13:10:00,16.96,16.96,16.94,16.96,38400.0,13.7747,13.7747,13.7584,13.7747,38400.0
2011-01-07 13:15:00,16.96,17.04,16.96,17.03,196000.0,13.7747,13.8396,13.7747,13.8315,196000.0
2011-01-07 13:20:00,17.04,17.04,17.01,17.02,15200.0,13.8396,13.8396,13.8153,13.8234,15200.0
2011-01-07 13:25:00,17.03,17.03,16.98,17.0,21200.0,13.8315,13.8315,13.7909,13.8072,21200.0
2011-01-07 13:30:00,17.0,17.02,17.0,17.02,28400.0,13.8072,13.8234,13.8072,13.8234,28400.0
2011-01-07 13:35:00,17.03,17.03,17.03,17.03,30000.0,13.8315,13.8315,13.8315,13.8315,30000.0
2011-01-07 13:40:00,17.04,17.04,17.01,17.02,20800.0,13.8396,13.8396,13.8153,13.8234,20800.0
2011-01-07 13:45:00,17.02,17.02,17.02,17.02,18000.0,13.8234,13.8234,13.8234,13.8234,18000.0
2011-01-07 13:50:00,17.02,17.02,16.99,16.99,28000.0,13.8234,13.8234,13.799,13.799,28000.0
2011-01-07 13:55:00,16.99,17.0,16.98,17.0,24400.0,13.799,13.8072,13.7909,13.8072,24400.0
2011-01-07 14:00:00,17.0,17.02,17.0,17.01,27200.0,13.8072,13.8234,13.8072,13.8153,27200.0
2011-01-07 14:05:00,17.01,17.01,17.0,17.0,14400.0,13.8153,13.8153,13.8072,13.8072,14400.0
2011-01-07 14:10:00,17.0,17.02,17.0,17.02,14800.0,13.8072,13.8234,13.8072,13.8234,14800.0
2011-01-07 14:15:00,17.02,17.03,17.01,17.02,18800.0,13.8234,13.8315,13.8153,13.8234,18800.0
2011-01-07 14:20:00,17.02,17.04,17.02,17.03,28400.0,13.8234,13.8396,13.8234,13.8315,28400.0
2011-01-07 14:25:00,17.04,17.04,17.03,17.03,17200.0,13.8396,13.8396,13.8315,13.8315,17200.0
2011-01-07 14:30:00,17.03,17.03,17.01,17.01,12000.0,13.8315,13.8315,13.8153,13.8153,12000.0
2011-01-07 14:35:00,17.02,17.05,17.02,17.05,25600.0,13.8234,13.8478,13.8234,13.8478,25600.0
2011-01-07 14:40:00,17.05,17.05,17.02,17.04,61200.0,13.8478,13.8478,13.8234,13.8396,61200.0
2011-01-07 14:45:00,17.05,17.06,17.03,17.06,39200.0,13.8478,13.8559,13.8315,13.8559,39200.0
2011-01-07 14:50:00,17.06,17.07,17.05,17.05,48000.0,13.8559,13.864,13.8478,13.8478,48000.0
2011-01-07 14:55:00,17.05,17.06,17.04,17.04,68800.0,13.8478,13.8559,13.8396,13.8396,68800.0
2011-01-07 15:00:00,17.04,17.06,17.04,17.05,38000.0,13.8396,13.8559,13.8396,13.8478,38000.0
2011-01-07 15:05:00,17.05,17.08,17.05,17.07,47600.0,13.8478,13.8721,13.8478,13.864,47600.0
2011-01-07 15:10:00,17.07,17.09,17.04,17.05,78400.0,13.864,13.8803,13.8396,13.8478,78400.0
2011-01-07 15:15:00,17.06,17.1,17.05,17.1,98800.0,13.8559,13.8884,13.8478,13.8884,98800.0
2011-01-07 15:20:00,17.1,17.11,17.08,17.1,155600.0,13.8884,13.8965,13.8721,13.8884,155600.0
2011-01-07 15:25:00,17.11,17.11,17.08,17.08,50800.0,13.8965,13.8965,13.8721,13.8721,50800.0
2011-01-07 15:30:00,17.08,17.11,17.08,17.11,84000.0,13.8721,13.8965,13.8721,13.8965,84000.0
2011-01-07 15:35:00,17.11,17.12,17.09,17.1,48800.0,13.8965,13.9046,13.8803,13.8884,48800.0
2011-01-07 15:40:00,17.1,17.13,17.1,17.1,53600.0,13.8884,13.9127,13.8884,13.8884,53600.0
2011-01-07 15:45:00,17.1,17.14,17.1,17.12,134000.0,13.8884,13.9209,13.8884,13.9046,134000.0
2011-01-07 15:50:00,17.12,17.13,17.12,17.13,350400.0,13.9046,13.9127,13.9046,13.9127,350400.0
2011-01-07 15:55:00,17.13,17.14,17.11,17.11,257600.0,13.9127,13.9209,13.8965,13.8965,257600.0
2011-01-10 09:30:00,17.03,17.07,16.96,16.96,89200.0,13.8315,13.864,13.7747,13.7747,89200.0
2011-01-10 09:35:00,16.97,16.99,16.96,16.98,29200.0,13.7828,13.799,13.7747,13.7909,29200.0
2011-01-10 09:40:00,16.97,17.04,16.97,17.04,38400.0,13.7828,13.8396,13.7828,13.8396,38400.0
2011-01-10 09:45:00,17.04,17.08,17.04,17.04,20000.0,13.8396,13.8721,13.8396,13.8396,20000.0
2011-01-10 09:50:00,17.04,17.04,16.94,16.96,33200.0,13.8396,13.8396,13.7584,13.7747,33200.0
2011-01-10 09:55:00,16.96,16.96,16.91,16.93,101200.0,13.7747,13.7747,13.7341,13.7503,101200.0
2011-01-10 10:00:00,16.93,16.96,16.92,16.95,28800.0,13.7503,13.7747,13.7422,13.7665,28800.0
2011-01-10 10:05:00,16.96,16.97,16.92,16.97,34800.0,13.7747,13.7828,13.7422,13.7828,34800.0
2011-01-10 10:10:00,16.96,17.03,16.96,17.01,30800.0,13.7747,13.8315,13.7747,13.8153,30800.0
2011-01-10 10:15:00,17.01,17.02,16.97,16.97,10400.0,13.8153,13.8234,13.7828,13.7828,10400.0
2011-01-10 10:20:00,16.97,17.0,16.94,17.0,60800.0,13.7828,13.8072,13.7584,13.8072,60800.0
2011-01-10 10:25:00,17.01,17.04,17.0,17.02,26800.0,13.8153,13.8396,13.8072,13.8234,26800.0
2011-01-10 10:30:00,17.02,17.07,17.02,17.03,39600.0,13.8234,13.864,13.8234,13.8315,39600.0
2011-01-10 10:35:00,17.03,17.03,17.0,17.0,41200.0,13.8315,13.8315,13.8072,13.8072,41200.0
2011-01-10 10:40:00,17.0,17.03,17.0,17.01,72800.0,13.8072,13.8315,13.8072,13.8153,72800.0
2011-01-10 10:45:00,17.01,17.02,17.0,17.02,18800.0,13.8153,13.8234,13.8072,13.8234,18800.0
2011-01-10 10:50:00,17.02,17.02,17.0,17.0,18400.0,13.8234,13.8234,13.8072,13.8072,18400.0
2011-01-10 10:55:00,17.0,17.0,16.94,16.98,27200.0,13.8072,13.8072,13.7584,13.7909,27200.0
2011-01-10 11:00:00,16.98,17.0,16.95,16.95,52800.0,13.7909,13.8072,13.7665,13.7665,52800.0
2011-01-10 11:05:00,16.94,16.96,16.93,16.95,46800.0,13.7584,13.7747,13.7503,13.7665,46800.0
2011-01-10 11:10:00,16.96,17.01,16.95,16.96,69600.0,13.7747,13.8153,13.7665,13.7747,69600.0
2011-01-10 11:15:00,16.97,16.99,16.95,16.96,80800.0,13.7828,13.799,13.7665,13.7747,80800.0
2011-01-10 11:20:00,16.98,16.98,16.96,16.97,19200.0,13.7909,13.7909,13.7747,13.7828,19200.0
2011-01-10 11:25:00,16.97,17.03,16.97,17.02,46000.0,13.7828,13.8315,13.7828,13.8234,46000.0
2011-01-10 11:30:00,17.02,17.04,17.01,17.02,27600.0,13.8234,13.8396,13.8153,13.8234,27600.0
2011-01-10 11:35:00,17.02,17.03,17.02,17.02,10400.0,13.8234,13.8315,13.8234,13.8234,10400.0
2011-01-10 11:40:00,17.02,17.05,17.01,17.05,18400.0,13.8234,13.8478,13.8153,13.8478,18400.0
2011-01-10 11:45:00,17.04,17.06,17.04,17.05,14400.0,13.8396,13.8559,13.8396,13.8478,14400.0
2011-01-10 11:50:00,17.05,17.09,17.05,17.08,26400.0,13.8478,13.8803,13.8478,13.8721,26400.0
2011-01-10 11:55:00,17.08,17.09,17.08,17.09,21600.0,13.8721,13.8803,13.8721,13.8803,21600.0
2011-01-10 12:00:00,17.09,17.1,17.09,17.09,22000.0,13.8803,13.8884,13.8803,13.8803,22000.0
2011-01-10 12:05:00,17.09,17.11,17.09,17.11,25200.0,13.8803,13.8965,13.8803,13.8965,25200.0
2011-01-10 12:10:00,17.1,17.11,17.06,17.06,15200.0,13.8884,13.8965,13.8559,13.8559,15200.0
2011-01-10 12:15:00,17.06,17.06,17.0,17.02,108400.0,13.8559,13.8559,13.8072,13.8234,108400.0
2011-01-10 12:20:00,17.02,17.04,17.0,17.04,73600.0,13.8234,13.8396,13.8072,13.8396,73600.0
2011-01-10 12:25:00,17.04,17.08,17.04,17.06,72800.0,13.8396,13.8721,13.8396,13.8559,72800.0
2011-01-10 12:30:00,17.05,17.06,17.03,17.06,64000.0,13.8478,13.8559,13.8315,13.8559,64000.0
2011-01-10 12:35:00,17.06,17.09,17.04,17.06,110400.0,13.8559,13.8803,13.8396,13.8559,110400.0
2011-01-10 12:40:00,17.06,17.09,17.06,17.08,22400.0,13.8559,13.8803,13.8559,13.8721,22400.0
2011-01-10 12:45:00,17.08,17.09,17.07,17.09,12800.0,13.8721,13.8803,13.864,13.8803,12800.0
2011-01-10 12:50:00,17.09,17.1,17.08,17.09,14800.0,13.8803,13.8884,13.8721,13.8803,14800.0
2011-01-10 12:55:00,17.09,17.09,17.07,17.08,7600.0,13.8803,13.8803,13.864,13.8721,7600.0
2011-01-10 13:00:00,17.08,17.09,17.07,17.09,14400.0,13.8721,13.8803,13.864,13.8803,14400.0
2011-01-10 13:05:00,17.09,17.11,17.09,17.11,14800.0,13.8803,13.8965,13.8803,13.8965,14800.0
2011-01-10 13:10:00,17.11,17.11,17.1,17.11,73600.0,13.8965,13.8965,13.8884,13.8965,73600.0
2011-01-10 13:15:00,17.11,17.12,17.1,17.1,42000.0,13.8965,13.9046,13.8884,13.8884,42000.0
2011-01-10 13:20:00,17.1,17.1,17.09,17.1,14800.0,13.8884,13.8884,13.8803,13.8884,14800.0
2011-01-10 13:25:00,17.11,17.15,17.1,17.15,22000.0,13.8965,13.929,13.8884,13.929,22000.0
2011-01-10 13:30:00,17.15,17.17,17.15,17.17,22400.0,13.929,13.9452,13.929,13.9452,22400.0
2011-01-10 13:35:00,17.17,17.18,17.16,17.16,10400.0,13.9452,13.9534,13.9371,13.9371,10400.0
2011-01-10 13:40:00,17.16,17.16,17.16,17.16,6400.0,13.9371,13.9371,13.9371,13.9371,6400.0
2011-01-10 13:45:00,17.16,17.17,17.16,17.16,8400.0,13.9371,13.9452,13.9371,13.9371,8400.0
2011-01-10 13:50:00,17.16,17.17,17.16,17.16,14000.0,13.9371,13.9452,13.9371,13.9371,14000.0
2011-01-10 13:55:00,17.17,17.17,17.16,17.17,3600.0,13.9452,13.9452,13.9371,13.9452,3600.0
2011-01-10 14:00:00,17.17,17.17,17.14,17.14,12800.0,13.9452,13.9452,13.9209,13.9209,12800.0
2011-01-10 14:05:00,17.13,17.13,17.1,17.11,67200.0,13.9127,13.9127,13.8884,13.8965,67200.0
2011-01-10 14:10:00,17.12,17.16,17.11,17.15,20400.0,13.9046,13.9371,13.8965,13.929,20400.0
2011-01-10 14:15:00,17.15,17.15,17.12,17.13,33200.0,13.929,13.929,13.9046,13.9127,33200.0
2011-01-10 14:20:00,17.12,17.14,17.12,17.14,14800.0,13.9046,13.9209,13.9046,13.9209,14800.0
2011-01-10 14:25:00,17.14,17.16,17.14,17.15,12800.0,13.9209,13.9371,13.9209,13.929,12800.0
2011-01-10 14:30:00,17.16,17.17,17.15,17.15,28400.0,13.9371,13.9452,13.929,13.929,28400.0
2011-01-10 14:35:00,17.15,17.16,17.15,17.16,10400.0,13.929,13.9371,13.929,13.9371,10400.0
2011-01-10 14:40:00,17.15,17.15,17.14,17.15,28400.0,13.929,13.929,13.9209,13.929,28400.0
2011-01-10 14:45:00,17.15,17.16,17.14,17.14,77200.0,13.929,13.9371,13.9209,13.9209,77200.0
2011-01-10 14:50:00,17.15,17.16,17.14,17.16,39600.0,13.929,13.9371,13.9209,13.9371,39600.0
2011-01-10 14:55:00,17.16,17.16,17.16,17.16,9600.0,13.9371,13.9371,13.9371,13.9371,9600.0
2011-01-10 15:00:00,17.16,17.16,17.15,17.16,8000.0,13.9371,13.9371,13.929,13.9371,8000.0
2011-01-10 15:05:00,17.16,17.2,17.16,17.2,71600.0,13.9371,13.9696,13.9371,13.9696,71600.0
2011-01-10 15:10:00,17.2,17.2,17.19,17.19,21600.0,13.9696,13.9696,13.9615,13.9615,21600.0
2011-01-10 15:15:00,17.19,17.2,17.19,17.19,58000.0,13.9615,13.9696,13.9615,13.9615,58000.0
2011-01-10 15:20:00,17.19,17.21,17.19,17.21,23600.0,13.9615,13.9777,13.9615,13.9777,23600.0
2011-01-10 15:25:00,17.21,17.24,17.21,17.23,60400.0,13.9777,14.0021,13.9777,13.994,60400.0
2011-01-10 15:30:00,17.23,17.23,17.21,17.21,62000.0,13.994,13.994,13.9777,13.9777,62000.0
2011-01-10 15:35:00,17.21,17.22,17.2,17.22,26400.0,13.9777,13.9858,13.9696,13.9858,26400.0
2011-01-10 15:40:00,17.22,17.22,17.2,17.2,48000.0,13.9858,13.9858,13.9696,13.9696,48000.0
2011-01-10 15:45:00,17.2,17.21,17.19,17.19,93200.0,13.9696,13.9777,13.9615,13.9615,93200.0
2011-01-10 15:50:00,17.19,17.2,17.18,17.18,31200.0,13.9615,13.9696,13.9534,13.9534,31200.0
2011-01-10 15:55:00,17.17,17.18,17.15,17.15,66000.0,13.9452,13.9534,13.929,13.929,66000.0
2011-01-11 09:30:00,17.23,17.28,17.23,17.27,221200.0,13.994,14.0346,13.994,14.0264,221200.0
2011-01-11 09:35:00,17.27,17.27,17.22,17.23,205600.0,14.0264,14.0264,13.9858,13.994,205600.0
2011-01-11 09:40:00,17.23,17.24,17.21,17.21,54800.0,13.994,14.0021,13.9777,13.9777,54800.0
2011-01-11 09:45:00,17.21,17.22,17.18,17.2,94000.0,13.9777,13.9858,13.9534,13.9696,94000.0
2011-01-11 09:50:00,17.19,17.22,17.19,17.2,87200.0,13.9615,13.9858,13.9615,13.9696,87200.0
2011-01-11 09:55:00,17.21,17.21,17.18,17.18,112800.0,13.9777,13.9777,13.9534,13.9534,112800.0
2011-01-11 10:00:00,17.18,17.21,17.17,17.19,62400.0,13.9534,13.9777,13.9452,13.9615,62400.0
2011-01-11 10:05:00,17.19,17.21,17.19,17.2,36400.0,13.9615,13.9777,13.9615,13.9696,36400.0
2011-01-11 10:10:00,17.21,17.21,17.18,17.18,32800.0,13.9777,13.9777,13.9534,13.9534,32800.0
2011-01-11 10:15:00,17.18,17.2,17.17,17.2,19200.0,13.9534,13.9696,13.9452,13.9696,19200.0
2011-01-11 10:20:00,17.2,17.2,17.17,17.18,36000.0,13.9696,13.9696,13.9452,13.9534,36000.0
2011-01-11 10:25:00,17.18,17.22,17.18,17.21,38400.0,13.9534,13.9858,13.9534,13.9777,38400.0
2011-01-11 10:30:00,17.21,17.21,17.18,17.18,37200.0,13.9777,13.9777,13.9534,13.9534,37200.0
2011-01-11 10:35:00,17.18,17.19,17.18,17.18,56000.0,13.9534,13.9615,13.9534,13.9534,56000.0
2011-01-11 10:40:00,17.18,17.19,17.17,17.18,134800.0,13.9534,13.9615,13.9452,13.9534,134800.0
2011-01-11 10:45:00,17.18,17.21,17.18,17.2,39200.0,13.9534,13.9777,13.9534,13.9696,39200.0
2011-01-11 10:50:00,17.2,17.22,17.2,17.21,24800.0,13.9696,13.9858,13.9696,13.9777,24800.0
2011-01-11 10:55:00,17.21,17.21,17.2,17.21,21200.0,13.9777,13.9777,13.9696,13.9777,21200.0
2011-01-11 11:00:00,17.21,17.23,17.21,17.23,46800.0,13.9777,13.994,13.9777,13.994,46800.0
2011-01-11 11:05:00,17.24,17.24,17.23,17.24,39200.0,14.0021,14.0021,13.994,14.0021,39200.0
2011-01-11 11:10:00,17.24,17.25,17.24,17.24,20400.0,14.0021,14.0102,14.0021,14.0021,20400.0
2011-01-11 11:15:00,17.24,17.24,17.23,17.23,8800.0,14.0021,14.0021,13.994,13.994,8800.0
2011-01-11 11:20:00,17.23,17.24,17.23,17.24,17200.0,13.994,14.0021,13.994,14.0021,17200.0
2011-01-11 11:25:00,17.24,17.25,17.24,17.25,23200.0,14.0021,14.0102,14.0021,14.0102,23200.0
2011-01-11 11:30:00,17.25,17.26,17.25,17.25,22000.0,14.0102,14.0183,14.0102,14.0102,22000.0
2011-01-11 11:35:00,17.25,17.26,17.24,17.24,55600.0,14.0102,14.0183,14.0021,14.0021,55600.0
2011-01-11 11:40:00,17.24,17.25,17.24,17.25,31600.0,14.0021,14.0102,14.0021,14.0102,31600.0
2011-01-11 11:45:00,17.25,17.27,17.25,17.27,104000.0,14.0102,14.0264,14.0102,14.0264,104000.0
2011-01-11 11:50:00,17.27,17.27,17.26,17.27,42000.0,14.0264,14.0264,14.0183,14.0264,42000.0
2011-01-11 11:55:00,17.26,17.27,17.26,17.27,56400.0,14.0183,14.0264,14.0183,14.0264,56400.0
2011-01-11 12:00:00,17.26,17.26,17.25,17.25,7600.0,14.0183,14.0183,14.0102,14.0102,7600.0
2011-01-11 12:05:00,17.25,17.26,17.25,17.25,5200.0,14.0102,14.0183,14.0102,14.0102,5200.0
2011-01-11 12:10:00,17.26,17.26,17.25,17.26,3600.0,14.0183,14.0183,14.0102,14.0183,3600.0
2011-01-11 12:15:00,17.26,17.26,17.26,17.26,2000.0,14.0183,14.0183,14.0183,14.0183,2000.0
2011-01-11 12:20:00,17.26,17.26,17.26,17.26,21600.0,14.0183,14.0183,14.0183,14.0183,21600.0
2011-01-11 12:25:00,17.26,17.27,17.26,17.27,5600.0,14.0183,14.0264,14.0183,14.0264,5600.0
2011-01-11 12:30:00,17.26,17.27,17.26,17.27,8400.0,14.0183,14.0264,14.0183,14.0264,8400.0
2011-01-11 12:35:00,17.27,17.28,17.27,17.28,45600.0,14.0264,14.0346,14.0264,14.0346,45600.0
2011-01-11 12:40:00,17.28,17.28,17.27,17.27,8400.0,14.0346,14.0346,14.0264,14.0264,8400.0
2011-01-11 12:45:00,17.27,17.28,17.27,17.27,16400.0,14.0264,14.0346,14.0264,14.0264,16400.0
2011-01-11 12:50:00,17.28,17.28,17.27,17.28,16400.0,14.0346,14.0346,14.0264,14.0346,16400.0
2011-01-11 12:55:00,17.28,17.29,17.28,17.29,4400.0,14.0346,14.0427,14.0346,14.0427,4400.0
2011-01-11 13:00:00,17.29,17.29,17.28,17.28,7200.0,14.0427,14.0427,14.0346,14.0346,7200.0
2011-01-11 13:05:00,17.28,17.28,17.23,17.25,48400.0,14.0346,14.0346,13.994,14.0102,48400.0
2011-01-11 13:10:00,17.25,17.25,17.18,17.2,103600.0,14.0102,14.0102,13.9534,13.9696,103600.0
2011-01-11 13:15:00,17.2,17.22,17.19,17.21,36000.0,13.9696,13.9858,13.9615,13.9777,36000.0
2011-01-11 13:20:00,17.22,17.23,17.21,17.23,25200.0,13.9858,13.994,13.9777,13.994,25200.0
2011-01-11 13:25:00,17.23,17.24,17.23,17.23,15200.0,13.994,14.0021,13.994,13.994,15200.0
2011-01-11 13:30:00,17.23,17.24,17.22,17.22,42000.0,13.994,14.0021,13.9858,13.9858,42000.0
2011-01-11 13:35:00,17.23,17.23,17.22,17.23,27200.0,13.994,13.994,13.9858,13.994,27200.0
2011-01-11 13:40:00,17.22,17.23,17.22,17.22,12000.0,13.9858,13.994,13.9858,13.9858,12000.0
2011-01-11 13:45:00,17.21,17.22,17.21,17.21,16800.0,13.9777,13.9858,13.9777,13.9777,16800.0
2011-01-11 13:50:00,17.21,17.21,17.18,17.18,22000.0,13.9777,13.9777,13.9534,13.9534,22000.0
2011-01-11 13:55:00,17.18,17.18,17.14,17.15,93600.0,13.9534,13.9534,13.9209,13.929,93600.0
2011-01-11 14:00:00,17.16,17.16,17.13,17.15,42000.0,13.9371,13.9371,13.9127,13.929,42000.0
2011-01-11 14:05:00,17.15,17.15,17.12,17.14,62800.0,13.929,13.929,13.9046,13.9209,62800.0
2011-01-11 14:10:00,17.15,17.17,17.15,17.16,19200.0,13.929,13.9452,13.929,13.9371,19200.0
2011-01-11 14:15:00,17.16,17.17,17.16,17.17,20400.0,13.9371,13.9452,13.9371,13.9452,20400.0
2011-01-11 14:20:00,17.17,17.17,17.16,17.16,6800.0,13.9452,13.9452,13.9371,13.9371,6800.0
2011-01-11 14:25:00,17.16,17.19,17.16,17.19,19200.0,13.9371,13.9615,13.9371,13.9615,19200.0
2011-01-11 14:30:00,17.18,17.18,17.18,17.18,19600.0,13.9534,13.9534,13.9534,13.9534,19600.0
2011-01-11 14:35:00,17.18,17.19,17.18,17.18,14800.0,13.9534,13.9615,13.9534,13.9534,14800.0
2011-01-11 14:40:00,17.18,17.19,17.18,17.19,40400.0,13.9534,13.9615,13.9534,13.9615,40400.0
2011-01-11 14:45:00,17.19,17.19,17.18,17.18,42800.0,13.9615,13.9615,13.9534,13.9534,42800.0
2011-01-11 14:50:00,17.18,17.18,17.15,17.15,22400.0,13.9534,13.9534,13.929,13.929,22400.0
2011-01-11 14:55:00,17.15,17.18,17.15,17.18,39200.0,13.929,13.9534,13.929,13.9534,39200.0
2011-01-11 15:00:00,17.18,17.18,17.17,17.18,24800.0,13.9534,13.9534,13.9452,13.9534,24800.0
2011-01-11 15:05:00,17.18,17.21,17.18,17.2,26800.0,13.9534,13.9777,13.9534,13.9696,26800.0
2011-01-11 15:10:00,17.2,17.2,17.18,17.19,26400.0,13.9696,13.9696,13.9534,13.9615,26400.0
2011-01-11 15:15:00,17.19,17.19,17.18,17.19,11600.0,13.9615,13.9615,13.9534,13.9615,11600.0
2011-01-11 15:20:00,17.18,17.19,17.18,17.18,19200.0,13.9534,13.9615,13.9534,13.9534,19200.0
2011-01-11 15:25:00,17.18,17.19,17.18,17.18,20000.0,13.9534,13.9615,13.9534,13.9534,20000.0
2011-01-11 15:30:00,17.18,17.18,17.17,17.18,27600.0,13.9534,13.9534,13.9452,13.9534,27600.0
2011-01-11 15:35:00,17.18,17.2,17.17,17.2,18000.0,13.9534,13.9696,13.9452,13.9696,18000.0
2011-01-11 15:40:00,17.2,17.2,17.17,17.19,58800.0,13.9696,13.9696,13.9452,13.9615,58800.0
2011-01-11 15:45:00,17.2,17.2,17.19,17.2,35600.0,13.9696,13.9696,13.9615,13.9696,35600.0
2011-01-11 15:50:00,17.2,17.21,17.19,17.2,62400.0,13.9696,13.9777,13.9615,13.9696,62400.0
2011-01-11 15:55:00,17.2,17.21,17.2,17.21,63600.0,13.9696,13.9777,13.9696,13.9777,63600.0
2011-01-12 09:30:00,17.33,17.38,17.32,17.34,133600.0,14.0752,14.1158,14.0671,14.0833,133600.0
2011-01-12 09:35:00,17.34,17.34,17.32,17.34,58400.0,14.0833,14.0833,14.0671,14.0833,58400.0
2011-01-12 09:40:00,17.33,17.33,17.29,17.29,136000.0,14.0752,14.0752,14.0427,14.0427,136000.0
2011-01-12 09:45:00,17.29,17.3,17.27,17.29,42800.0,14.0427,14.0508,14.0264,14.0427,42800.0
2011-01-12 09:50:00,17.29,17.31,17.28,17.31,51600.0,14.0427,14.0589,14.0346,14.0589,51600.0
2011-01-12 09:55:00,17.31,17.31,17.3,17.3,17600.0,14.0589,14.0589,14.0508,14.0508,17600.0
2011-01-12 10:00:00,17.31,17.31,17.28,17.3,41200.0,14.0589,14.0589,14.0346,14.0508,41200.0
2011-01-12 10:05:00,17.29,17.32,17.29,17.32,44000.0,14.0427,14.0671,14.0427,14.0671,44000.0
2011-01-12 10:10:00,17.32,17.34,17.32,17.33,32400.0,14.0671,14.0833,14.0671,14.0752,32400.0
2011-01-12 10:15:00,17.33,17.35,17.33,17.34,39200.0,14.0752,14.0914,14.0752,14.0833,39200.0
2011-01-12 10:20:00,17.34,17.35,17.34,17.34,15200.0,14.0833,14.0914,14.0833,14.0833,15200.0
2011-01-12 10:25:00,17.34,17.36,17.34,17.35,20400.0,14.0833,14.0995,14.0833,14.0914,20400.0
2011-01-12 10:30:00,17.35,17.35,17.34,17.34,33600.0,14.0914,14.0914,14.0833,14.0833,33600.0
2011-01-12 10:35:00,17.34,17.35,17.34,17.34,34800.0,14.0833,14.0914,14.0833,14.0833,34800.0
2011-01-12 10:40:00,17.34,17.35,17.34,17.35,9600.0,14.0833,14.0914,14.0833,14.0914,9600.0
2011-01-12 10:45:00,17.36,17.36,17.35,17.35,40800.0,14.0995,14.0995,14.0914,14.0914,40800.0
2011-01-12 10:50:00,17.35,17.36,17.34,17.36,8800.0,14.0914,14.0995,14.0833,14.0995,8800.0
2011-01-12 10:55:00,17.36,17.36,17.35,17.36,29600.0,14.0995,14.0995,14.0914,14.0995,29600.0
2011-01-12 11:00:00,17.36,17.36,17.35,17.36,30800.0,14.0995,14.0995,14.0914,14.0995,30800.0
2011-01-12 11:05:00,17.36,17.37,17.36,17.37,20400.0,14.0995,14.1077,14.0995,14.1077,20400.0
2011-01-12 11:10:00,17.37,17.39,17.37,17.39,34400.0,14.1077,14.1239,14.1077,14.1239,34400.0
2011-01-12 11:15:00,17.39,17.4,17.39,17.4,19600.0,14.1239,14.132,14.1239,14.132,19600.0
2011-01-12 11:20:00,17.4,17.41,17.4,17.41,32400.0,14.132,14.1402,14.132,14.1402,32400.0
2011-01-12 11:25:00,17.4,17.41,17.39,17.39,26000.0,14.132,14.1402,14.1239,14.1239,26000.0
2011-01-12 11:30:00,17.39,17.4,17.39,17.4,13200.0,14.1239,14.132,14.1239,14.132,13200.0
2011-01-12 11:35:00,17.41,17.41,17.4,17.4,22000.0,14.1402,14.1402,14.132,14.132,22000.0
2011-01-12 11:40:00,17.4,17.41,17.4,17.4,7200.0,14.132,14.1402,14.132,14.132,7200.0
2011-01-12 11:45:00,17.41,17.41,17.41,17.41,8800.0,14.1402,14.1402,14.1402,14.1402,8800.0
2011-01-12 11:50:00,17.41,17.41,17.4,17.41,4000.0,14.1402,14.1402,14.132,14.1402,4000.0
2011-01-12 11:55:00,17.41,17.41,17.4,17.4,12800.0,14.1402,14.1402,14.132,14.132,12800.0
2011-01-12 12:00:00,17.4,17.4,17.4,17.4,7600.0,14.132,14.132,14.132,14.132,7600.0
2011-01-12 12:05:00,17.4,17.4,17.4,17.4,12400.0,14.132,14.132,14.132,14.132,12400.0
2011-01-12 12:10:00,17.4,17.4,17.39,17.4,22400.0,14.132,14.132,14.1239,14.132,22400.0
2011-01-12 12:15:00,17.4,17.41,17.39,17.39,20800.0,14.132,14.1402,14.1239,14.1239,20800.0
2011-01-12 12:20:00,17.39,17.4,17.38,17.39,23600.0,14.1239,14.132,14.1158,14.1239,23600.0
2011-01-12 12:25:00,17.4,17.4,17.4,17.4,8000.0,14.132,14.132,14.132,14.132,8000.0
2011-01-12 12:30:00,17.4,17.4,17.39,17.39,17600.0,14.132,14.132,14.1239,14.1239,17600.0
2011-01-12 12:35:00,17.4,17.4,17.39,17.39,12000.0,14.132,14.132,14.1239,14.1239,12000.0
2011-01-12 12:40:00,17.39,17.39,17.38,17.39,11200.0,14.1239,14.1239,14.1158,14.1239,11200.0
2011-01-12 12:45:00,17.39,17.4,17.38,17.4,32400.0,14.1239,14.132,14.1158,14.132,32400.0
2011-01-12 12:50:00,17.4,17.4,17.39,17.39,15600.0,14.132,14.132,14.1239,14.1239,15600.0
2011-01-12 12:55:00,17.39,17.39,17.37,17.38,29200.0,14.1239,14.1239,14.1077,14.1158,29200.0
2011-01-12 13:00:00,17.38,17.39,17.38,17.39,3600.0,14.1158,14.1239,14.1158,14.1239,3600.0
2011-01-12 13:05:00,17.39,17.39,17.38,17.38,8400.0,14.1239,14.1239,14.1158,14.1158,8400.0
2011-01-12 13:10:00,17.37,17.38,17.37,17.38,6000.0,14.1077,14.1158,14.1077,14.1158,6000.0
2011-01-12 13:15:00,17.38,17.39,17.38,17.38,20800.0,14.1158,14.1239,14.1158,14.1158,20800.0
2011-01-12 13:20:00,17.38,17.39,17.38,17.38,17600.0,14.1158,14.1239,14.1158,14.1158,17600.0
2011-01-12 13:25:00,17.38,17.38,17.38,17.38,15600.0,14.1158,14.1158,14.1158,14.1158,15600.0
2011-01-12 13:30:00,17.38,17.38,17.38,17.38,6000.0,14.1158,14.1158,14.1158,14.1158,6000.0
2011-01-12 13:35:00,17.38,17.38,17.37,17.38,6400.0,14.1158,14.1158,14.1077,14.1158,6400.0
2011-01-12 13:40:00,17.38,17.38,17.37,17.38,44000.0,14.1158,14.1158,14.1077,14.1158,44000.0
2011-01-12 13:45:00,17.38,17.38,17.37,17.38,8400.0,14.1158,14.1158,14.1077,14.1158,8400.0
2011-01-12 13:50:00,17.38,17.39,17.38,17.39,12800.0,14.1158,14.1239,14.1158,14.1239,12800.0
2011-01-12 13:55:00,17.39,17.39,17.38,17.39,27200.0,14.1239,14.1239,14.1158,14.1239,27200.0
2011-01-12 14:00:00,17.39,17.39,17.37,17.37,36400.0,14.1239,14.1239,14.1077,14.1077,36400.0
2011-01-12 14:05:00,17.36,17.37,17.36,17.37,10400.0,14.0995,14.1077,14.0995,14.1077,10400.0
2011-01-12 14:10:00,17.37,17.38,17.37,17.37,11200.0,14.1077,14.1158,14.1077,14.1077,11200.0
2011-01-12 14:15:00,17.37,17.38,17.37,17.37,15200.0,14.1077,14.1158,14.1077,14.1077,15200.0
2011-01-12 14:20:00,17.37,17.38,17.37,17.37,10800.0,14.1077,14.1158,14.1077,14.1077,10800.0
2011-01-12 14:25:00,17.37,17.38,17.37,17.38,10800.0,14.1077,14.1158,14.1077,14.1158,10800.0
2011-01-12 14:30:00,17.38,17.38,17.37,17.37,5600.0,14.1158,14.1158,14.1077,14.1077,5600.0
2011-01-12 14:35:00,17.38,17.38,17.37,17.38,6000.0,14.1158,14.1158,14.1077,14.1158,6000.0
2011-01-12 14:40:00,17.38,17.39,17.38,17.38,10400.0,14.1158,14.1239,14.1158,14.1158,10400.0
2011-01-12 14:45:00,17.38,17.38,17.37,17.37,15600.0,14.1158,14.1158,14.1077,14.1077,15600.0
2011-01-12 14:50:00,17.37,17.38,17.37,17.37,23600.0,14.1077,14.1158,14.1077,14.1077,23600.0
2011-01-12 14:55:00,17.37,17.38,17.37,17.37,20000.0,14.1077,14.1158,14.1077,14.1077,20000.0
2011-01-12 15:00:00,17.38,17.38,17.38,17.38,9200.0,14.1158,14.1158,14.1158,14.1158,9200.0
2011-01-12 15:05:00,17.38,17.38,17.37,17.38,10800.0,14.1158,14.1158,14.1077,14.1158,10800.0
2011-01-12 15:10:00,17.37,17.38,17.34,17.34,290000.0,14.1077,14.1158,14.0833,14.0833,290000.0
2011-01-12 15:15:00,17.34,17.34,17.33,17.34,23600.0,14.0833,14.0833,14.0752,14.0833,23600.0
2011-01-12 15:20:00,17.34,17.34,17.32,17.33,89200.0,14.0833,14.0833,14.0671,14.0752,89200.0
2011-01-12 15:25:00,17.33,17.34,17.32,17.34,64000.0,14.0752,14.0833,14.0671,14.0833,64000.0
2011-01-12 15:30:00,17.34,17.35,17.34,17.35,48400.0,14.0833,14.0914,14.0833,14.0914,48400.0
2011-01-12 15:35:00,17.35,17.35,17.33,17.34,31600.0,14.0914,14.0914,14.0752,14.0833,31600.0
2011-01-12 15:40:00,17.34,17.36,17.33,17.36,47600.0,14.0833,14.0995,14.0752,14.0995,47600.0
2011-01-12 15:45:00,17.36,17.37,17.35,17.36,46000.0,14.0995,14.1077,14.0914,14.0995,46000.0
2011-01-12 15:50:00,17.36,17.37,17.35,17.36,60000.0,14.0995,14.1077,14.0914,14.0995,60000.0
2011-01-12 15:55:00,17.36,17.38,17.36,17.37,121200.0,14.0995,14.1158,14.0995,14.1077,121200.0
2011-01-13 09:30:00,17.36,17.39,17.36,17.37,86000.0,14.0995,14.1239,14.0995,14.1077,86000.0
2011-01-13 09:35:00,17.37,17.38,17.35,17.36,33600.0,14.1077,14.1158,14.0914,14.0995,33600.0
2011-01-13 09:40:00,17.35,17.37,17.34,17.37,16800.0,14.0914,14.1077,14.0833,14.1077,16800.0
2011-01-13 09:45:00,17.36,17.36,17.34,17.35,16800.0,14.0995,14.0995,14.0833,14.0914,16800.0
2011-01-13 09:50:00,17.36,17.37,17.36,17.37,28400.0,14.0995,14.1077,14.0995,14.1077,28400.0
2011-01-13 09:55:00,17.37,17.39,17.37,17.39,424000.0,14.1077,14.1239,14.1077,14.1239,424000.0
2011-01-13 10:00:00,17.39,17.4,17.35,17.35,38800.0,14.1239,14.132,14.0914,14.0914,38800.0
2011-01-13 10:05:00,17.35,17.38,17.34,17.36,53200.0,14.0914,14.1158,14.0833,14.0995,53200.0
2011-01-13 10:10:00,17.36,17.38,17.35,17.38,49200.0,14.0995,14.1158,14.0914,14.1158,49200.0
2011-01-13 10:15:00,17.38,17.38,17.37,17.37,15200.0,14.1158,14.1158,14.1077,14.1077,15200.0
2011-01-13 10:20:00,17.38,17.39,17.38,17.39,10000.0,14.1158,14.1239,14.1158,14.1239,10000.0
2011-01-13 10:25:00,17.39,17.4,17.38,17.39,25600.0,14.1239,14.132,14.1158,14.1239,25600.0
2011-01-13 10:30:00,17.39,17.39,17.37,17.37,26400.0,14.1239,14.1239,14.1077,14.1077,26400.0
2011-01-13 10:35:00,17.38,17.38,17.37,17.38,22000.0,14.1158,14.1158,14.1077,14.1158,22000.0
2011-01-13 10:40:00,17.39,17.39,17.37,17.38,29600.0,14.1239,14.1239,14.1077,14.1158,29600.0
2011-01-13 10:45:00,17.39,17.39,17.38,17.38,28000.0,14.1239,14.1239,14.1158,14.1158,28000.0
2011-01-13 10:50:00,17.38,17.39,17.38,17.39,13200.0,14.1158,14.1239,14.1158,14.1239,13200.0
2011-01-13 10:55:00,17.39,17.41,17.39,17.4,35200.0,14.1239,14.1402,14.1239,14.132,35200.0
2011-01-13 11:00:00,17.4,17.4,17.4,17.4,14000.0,14.132,14.132,14.132,14.132,14000.0
2011-01-13 11:05:00,17.4,17.41,17.39,17.41,21600.0,14.132,14.1402,14.1239,14.1402,21600.0
2011-01-13 11:10:00,17.41,17.42,17.4,17.4,338800.0,14.1402,14.1483,14.132,14.132,338800.0
2011-01-13 11:15:00,17.41,17.41,17.4,17.4,50400.0,14.1402,14.1402,14.132,14.132,50400.0
2011-01-13 11:20:00,17.4,17.41,17.4,17.41,26800.0,14.132,14.1402,14.132,14.1402,26800.0
2011-01-13 11:25:00,17.41,17.41,17.4,17.4,10400.0,14.1402,14.1402,14.132,14.132,10400.0
2011-01-13 11:30:00,17.41,17.43,17.41,17.42,34400.0,14.1402,14.1564,14.1402,14.1483,34400.0
2011-01-13 11:35:00,17.43,17.44,17.43,17.43,62400.0,14.1564,14.1645,14.1564,14.1564,62400.0
2011-01-13 11:40:00,17.43,17.43,17.43,17.43,19200.0,14.1564,14.1564,14.1564,14.1564,19200.0
2011-01-13 11:45:00,17.43,17.44,17.43,17.43,9600.0,14.1564,14.1645,14.1564,14.1564,9600.0
2011-01-13 11:50:00,17.43,17.43,17.41,17.41,58400.0,14.1564,14.1564,14.1402,14.1402,58400.0
2011-01-13 11:55:00,17.41,17.41,17.41,17.41,8400.0,14.1402,14.1402,14.1402,14.1402,8400.0
2011-01-13 12:00:00,17.41,17.41,17.41,17.41,4000.0,14.1402,14.1402,14.1402,14.1402,4000.0
2011-01-13 12:05:00,17.42,17.43,17.42,17.43,14000.0,14.1483,14.1564,14.1483,14.1564,14000.0
2011-01-13 12:10:00,17.43,17.43,17.41,17.41,12000.0,14.1564,14.1564,14.1402,14.1402,12000.0
2011-01-13 12:15:00,17.41,17.44,17.41,17.43,18000.0,14.1402,14.1645,14.1402,14.1564,18000.0
2011-01-13 12:20:00,17.43,17.43,17.42,17.42,4000.0,14.1564,14.1564,14.1483,14.1483,4000.0
2011-01-13 12:25:00,17.42,17.42,17.42,17.42,1600.0,14.1483,14.1483,14.1483,14.1483,1600.0
2011-01-13 12:30:00,17.42,17.42,17.42,17.42,8000.0,14.1483,14.1483,14.1483,14.1483,8000.0
2011-01-13 12:35:00,17.41,17.42,17.39,17.4,50800.0,14.1402,14.1483,14.1239,14.132,50800.0
2011-01-13 12:40:00,17.41,17.41,17.4,17.41,25200.0,14.1402,14.1402,14.132,14.1402,25200.0
2011-01-13 12:45:00,17.41,17.41,17.4,17.4,19200.0,14.1402,14.1402,14.132,14.132,19200.0
2011-01-13 12:50:00,17.4,17.4,17.4,17.4,17200.0,14.132,14.132,14.132,14.132,17200.0
2011-01-13 12:55:00,17.41,17.41,17.4,17.4,23200.0,14.1402,14.1402,14.132,14.132,23200.0
2011-01-13 13:00:00,17.4,17.4,17.36,17.38,66000.0,14.132,14.132,14.0995,14.1158,66000.0
2011-01-13 13:05:00,17.38,17.39,17.38,17.39,24000.0,14.1158,14.1239,14.1158,14.1239,24000.0
2011-01-13 13:10:00,17.4,17.42,17.4,17.42,42800.0,14.132,14.1483,14.132,14.1483,42800.0
2011-01-13 13:15:00,17.42,17.42,17.41,17.41,12000.0,14.1483,14.1483,14.1402,14.1402,12000.0
2011-01-13 13:20:00,17.41,17.42,17.41,17.41,8000.0,14.1402,14.1483,14.1402,14.1402,8000.0
2011-01-13 13:25:00,17.41,17.41,17.4,17.4,30800.0,14.1402,14.1402,14.132,14.132,30800.0
2011-01-13 13:30:00,17.4,17.42,17.4,17.4,4800.0,14.132,14.1483,14.132,14.132,4800.0
2011-01-13 13:35:00,17.4,17.41,17.39,17.4,25200.0,14.132,14.1402,14.1239,14.132,25200.0
2011-01-13 13:40:00,17.4,17.41,17.4,17.41,33600.0,14.132,14.1402,14.132,14.1402,33600.0
2011-01-13 13:45:00,17.41,17.41,17.4,17.4,13200.0,14.1402,14.1402,14.132,14.132,13200.0
2011-01-13 13:50:00,17.4,17.41,17.4,17.4,6800.0,14.132,14.1402,14.132,14.132,6800.0
2011-01-13 13:55:00,17.4,17.4,17.4,17.4,8000.0,14.132,14.132,14.132,14.132,8000.0
2011-01-13 14:00:00,17.4,17.4,17.4,17.4,28400.0,14.132,14.132,14.132,14.132,28400.0
2011-01-13 14:05:00,17.39,17.4,17.39,17.4,8400.0,14.1239,14.132,14.1239,14.132,8400.0
2011-01-13 14:10:00,17.4,17.4,17.35,17.35,68000.0,14.132,14.132,14.0914,14.0914,68000.0
2011-01-13 14:15:00,17.35,17.36,17.35,17.35,30000.0,14.0914,14.0995,14.0914,14.0914,30000.0
2011-01-13 14:20:00,17.36,17.36,17.35,17.36,18400.0,14.0995,14.0995,14.0914,14.0995,18400.0
2011-01-13 14:25:00,17.36,17.36,17.36,17.36,20400.0,14.0995,14.0995,14.0995,14.0995,20400.0
2011-01-13 14:30:00,17.36,17.38,17.36,17.36,22400.0,14.0995,14.1158,14.0995,14.0995,22400.0
2011-01-13 14:35:00,17.37,17.37,17.37,17.37,1600.0,14.1077,14.1077,14.1077,14.1077,1600.0
2011-01-13 14:40:00,17.36,17.36,17.35,17.35,14400.0,14.0995,14.0995,14.0914,14.0914,14400.0
2011-01-13 14:45:00,17.35,17.36,17.35,17.36,12400.0,14.0914,14.0995,14.0914,14.0995,12400.0
2011-01-13 14:50:00,17.36,17.36,17.32,17.33,52400.0,14.0995,14.0995,14.0671,14.0752,52400.0
2011-01-13 14:55:00,17.33,17.34,17.32,17.33,30800.0,14.0752,14.0833,14.0671,14.0752,30800.0
2011-01-13 15:00:00,17.33,17.35,17.33,17.35,14000.0,14.0752,14.0914,14.0752,14.0914,14000.0
2011-01-13 15:05:00,17.35,17.35,17.35,17.35,8000.0,14.0914,14.0914,14.0914,14.0914,8000.0
2011-01-13 15:10:00,17.35,17.35,17.35,17.35,3200.0,14.0914,14.0914,14.0914,14.0914,3200.0
2011-01-13 15:15:00,17.34,17.35,17.33,17.34,17200.0,14.0833,14.0914,14.0752,14.0833,17200.0
2011-01-13 15:20:00,17.34,17.35,17.34,17.35,15600.0,14.0833,14.0914,14.0833,14.0914,15600.0
2011-01-13 15:25:00,17.34,17.34,17.32,17.33,36000.0,14.0833,14.0833,14.0671,14.0752,36000.0
2011-01-13 15:30:00,17.33,17.34,17.31,17.32,115600.0,14.0752,14.0833,14.0589,14.0671,115600.0
2011-01-13 15:35:00,17.32,17.33,17.31,17.32,40000.0,14.0671,14.0752,14.0589,14.0671,40000.0
2011-01-13 15:40:00,17.31,17.33,17.31,17.33,36000.0,14.0589,14.0752,14.0589,14.0752,36000.0
2011-01-13 15:45:00,17.33,17.35,17.33,17.34,48000.0,14.0752,14.0914,14.0752,14.0833,48000.0
2011-01-13 15:50:00,17.35,17.36,17.35,17.35,54400.0,14.0914,14.0995,14.0914,14.0914,54400.0
2011-01-13 15:55:00,17.35,17.38,17.35,17.38,84000.0,14.0914,14.1158,14.0914,14.1158,84000.0
2011-01-14 09:30:00,17.38,17.38,17.34,17.36,43200.0,14.1158,14.1158,14.0833,14.0995,43200.0
2011-01-14 09:35:00,17.36,17.39,17.36,17.37,33600.0,14.0995,14.1239,14.0995,14.1077,33600.0
2011-01-14 09:40:00,17.37,17.39,17.36,17.36,23200.0,14.1077,14.1239,14.0995,14.0995,23200.0
2011-01-14 09:45:00,17.36,17.38,17.36,17.36,15600.0,14.0995,14.1158,14.0995,14.0995,15600.0
2011-01-14 09:50:00,17.36,17.38,17.36,17.36,48800.0,14.0995,14.1158,14.0995,14.0995,48800.0
2011-01-14 09:55:00,17.36,17.38,17.34,17.37,77600.0,14.0995,14.1158,14.0833,14.1077,77600.0
2011-01-14 10:00:00,17.38,17.41,17.38,17.38,50400.0,14.1158,14.1402,14.1158,14.1158,50400.0
2011-01-14 10:05:00,17.39,17.39,17.36,17.38,17600.0,14.1239,14.1239,14.0995,14.1158,17600.0
2011-01-14 10:10:00,17.38,17.4,17.38,17.39,72000.0,14.1158,14.132,14.1158,14.1239,72000.0
2011-01-14 10:15:00,17.39,17.4,17.36,17.36,45200.0,14.1239,14.132,14.0995,14.0995,45200.0
2011-01-14 10:20:00,17.36,17.38,17.36,17.37,24000.0,14.0995,14.1158,14.0995,14.1077,24000.0
2011-01-14 10:25:00,17.36,17.36,17.35,17.35,24800.0,14.0995,14.0995,14.0914,14.0914,24800.0
2011-01-14 10:30:00,17.34,17.37,17.34,17.37,54000.0,14.0833,14.1077,14.0833,14.1077,54000.0
2011-01-14 10:35:00,17.37,17.38,17.36,17.38,18000.0,14.1077,14.1158,14.0995,14.1158,18000.0
2011-01-14 10:40:00,17.38,17.39,17.37,17.39,19600.0,14.1158,14.1239,14.1077,14.1239,19600.0
2011-01-14 10:45:00,17.4,17.41,17.39,17.4,15200.0,14.132,14.1402,14.1239,14.132,15200.0
2011-01-14 10:50:00,17.4,17.4,17.39,17.4,20000.0,14.132,14.132,14.1239,14.132,20000.0
2011-01-14 10:55:00,17.38,17.39,17.38,17.38,16000.0,14.1158,14.1239,14.1158,14.1158,16000.0
2011-01-14 11:00:00,17.38,17.39,17.38,17.38,20400.0,14.1158,14.1239,14.1158,14.1158,20400.0
2011-01-14 11:05:00,17.39,17.42,17.39,17.42,56400.0,14.1239,14.1483,14.1239,14.1483,56400.0
2011-01-14 11:10:00,17.42,17.44,17.42,17.44,22800.0,14.1483,14.1645,14.1483,14.1645,22800.0
2011-01-14 11:15:00,17.44,17.44,17.42,17.43,23600.0,14.1645,14.1645,14.1483,14.1564,23600.0
2011-01-14 11:20:00,17.43,17.43,17.41,17.41,21600.0,14.1564,14.1564,14.1402,14.1402,21600.0
2011-01-14 11:25:00,17.42,17.43,17.42,17.43,25600.0,14.1483,14.1564,14.1483,14.1564,25600.0
2011-01-14 11:30:00,17.43,17.43,17.42,17.43,24800.0,14.1564,14.1564,14.1483,14.1564,24800.0
2011-01-14 11:35:00,17.43,17.43,17.41,17.43,32000.0,14.1564,14.1564,14.1402,14.1564,32000.0
2011-01-14 11:40:00,17.43,17.43,17.42,17.43,2000.0,14.1564,14.1564,14.1483,14.1564,2000.0
2011-01-14 11:45:00,17.43,17.44,17.43,17.44,19200.0,14.1564,14.1645,14.1564,14.1645,19200.0
2011-01-14 11:50:00,17.43,17.43,17.43,17.43,70800.0,14.1564,14.1564,14.1564,14.1564,70800.0
2011-01-14 11:55:00,17.43,17.43,17.43,17.43,24000.0,14.1564,14.1564,14.1564,14.1564,24000.0
2011-01-14 12:00:00,17.44,17.44,17.43,17.44,16000.0,14.1645,14.1645,14.1564,14.1645,16000.0
2011-01-14 12:05:00,17.44,17.44,17.43,17.44,5600.0,14.1645,14.1645,14.1564,14.1645,5600.0
2011-01-14 12:10:00,17.44,17.47,17.44,17.46,50000.0,14.1645,14.1889,14.1645,14.1808,50000.0
2011-01-14 12:15:00,17.46,17.46,17.45,17.45,7200.0,14.1808,14.1808,14.1726,14.1726,7200.0
2011-01-14 12:20:00,17.45,17.46,17.45,17.46,16400.0,14.1726,14.1808,14.1726,14.1808,16400.0
2011-01-14 12:25:00,17.46,17.46,17.45,17.46,12000.0,14.1808,14.1808,14.1726,14.1808,12000.0
2011-01-14 12:30:00,17.46,17.49,17.46,17.48,29200.0,14.1808,14.2051,14.1808,14.197,29200.0
2011-01-14 12:35:00,17.48,17.48,17.47,17.47,8800.0,14.197,14.197,14.1889,14.1889,8800.0
2011-01-14 12:40:00,17.47,17.48,17.47,17.47,58800.0,14.1889,14.197,14.1889,14.1889,58800.0
2011-01-14 12:45:00,17.47,17.47,17.46,17.47,16800.0,14.1889,14.1889,14.1808,14.1889,16800.0
2011-01-14 12:50:00,17.47,17.47,17.46,17.47,10800.0,14.1889,14.1889,14.1808,14.1889,10800.0
2011-01-14 12:55:00,17.47,17.47,17.46,17.47,22800.0,14.1889,14.1889,14.1808,14.1889,22800.0
2011-01-14 13:00:00,17.46,17.47,17.46,17.47,22800.0,14.1808,14.1889,14.1808,14.1889,22800.0
2011-01-14 13:05:00,17.47,17.47,17.47,17.47,10000.0,14.1889,14.1889,14.1889,14.1889,10000.0
2011-01-14 13:10:00,17.47,17.47,17.47,17.47,7600.0,14.1889,14.1889,14.1889,14.1889,7600.0
2011-01-14 13:15:00,17.47,17.48,17.47,17.48,12000.0,14.1889,14.197,14.1889,14.197,12000.0
2011-01-14 13:20:00,17.48,17.48,17.48,17.48,16800.0,14.197,14.197,14.197,14.197,16800.0
2011-01-14 13:25:00,17.48,17.49,17.48,17.49,105200.0,14.197,14.2051,14.197,14.2051,105200.0
2011-01-14 13:30:00,17.49,17.5,17.49,17.5,55200.0,14.2051,14.2133,14.2051,14.2133,55200.0
2011-01-14 13:35:00,17.5,17.5,17.49,17.5,66800.0,14.2133,14.2133,14.2051,14.2133,66800.0
2011-01-14 13:40:00,17.5,17.51,17.5,17.51,76000.0,14.2133,14.2214,14.2133,14.2214,76000.0
2011-01-14 13:45:00,17.51,17.52,17.51,17.51,94400.0,14.2214,14.2295,14.2214,14.2214,94400.0
2011-01-14 13:50:00,17.51,17.53,17.51,17.52,64400.0,14.2214,14.2376,14.2214,14.2295,64400.0
2011-01-14 13:55:00,17.52,17.53,17.52,17.52,27200.0,14.2295,14.2376,14.2295,14.2295,27200.0
2011-01-14 14:00:00,17.52,17.52,17.52,17.52,7600.0,14.2295,14.2295,14.2295,14.2295,7600.0
2011-01-14 14:05:00,17.52,17.54,17.52,17.53,99600.0,14.2295,14.2457,14.2295,14.2376,99600.0
2011-01-14 14:10:00,17.53,17.53,17.52,17.52,97200.0,14.2376,14.2376,14.2295,14.2295,97200.0
2011-01-14 14:15:00,17.51,17.52,17.51,17.51,6000.0,14.2214,14.2295,14.2214,14.2214,6000.0
2011-01-14 14:20:00,17.51,17.52,17.51,17.52,17600.0,14.2214,14.2295,14.2214,14.2295,17600.0
2011-01-14 14:25:00,17.52,17.52,17.51,17.52,61600.0,14.2295,14.2295,14.2214,14.2295,61600.0
2011-01-14 14:30:00,17.51,17.52,17.51,17.52,86400.0,14.2214,14.2295,14.2214,14.2295,86400.0
2011-01-14 14:35:00,17.5,17.5,17.5,17.5,41200.0,14.2133,14.2133,14.2133,14.2133,41200.0
2011-01-14 14:40:00,17.5,17.5,17.5,17.5,120400.0,14.2133,14.2133,14.2133,14.2133,120400.0
2011-01-14 14:45:00,17.5,17.51,17.5,17.51,23200.0,14.2133,14.2214,14.2133,14.2214,23200.0
2011-01-14 14:50:00,17.51,17.51,17.51,17.51,18400.0,14.2214,14.2214,14.2214,14.2214,18400.0
2011-01-14 14:55:00,17.5,17.5,17.49,17.5,38800.0,14.2133,14.2133,14.2051,14.2133,38800.0
2011-01-14 15:00:00,17.5,17.5,17.5,17.5,24800.0,14.2133,14.2133,14.2133,14.2133,24800.0
2011-01-14 15:05:00,17.5,17.51,17.5,17.5,16000.0,14.2133,14.2214,14.2133,14.2133,16000.0
2011-01-14 15:10:00,17.5,17.5,17.5,17.5,19200.0,14.2133,14.2133,14.2133,14.2133,19200.0
2011-01-14 15:15:00,17.5,17.51,17.5,17.51,43600.0,14.2133,14.2214,14.2133,14.2214,43600.0
2011-01-14 15:20:00,17.51,17.52,17.5,17.51,42000.0,14.2214,14.2295,14.2133,14.2214,42000.0
2011-01-14 15:25:00,17.51,17.51,17.5,17.5,17600.0,14.2214,14.2214,14.2133,14.2133,17600.0
2011-01-14 15:30:00,17.5,17.52,17.5,17.52,18800.0,14.2133,14.2295,14.2133,14.2295,18800.0
2011-01-14 15:35:00,17.51,17.51,17.5,17.5,14800.0,14.2214,14.2214,14.2133,14.2133,14800.0
2011-01-14 15:40:00,17.5,17.52,17.5,17.51,59600.0,14.2133,14.2295,14.2133,14.2214,59600.0
2011-01-14 15:45:00,17.51,17.56,17.51,17.56,94000.0,14.2214,14.262,14.2214,14.262,94000.0
2011-01-14 15:50:00,17.56,17.57,17.54,17.54,69200.0,14.262,14.2701,14.2457,14.2457,69200.0
2011-01-14 15:55:00,17.54,17.55,17.52,17.52,90400.0,14.2457,14.2539,14.2295,14.2295,90400.0
2011-01-18 09:30:00,17.47,17.53,17.47,17.52,110800.0,14.1889,14.2376,14.1889,14.2295,110800.0
2011-01-18 09:35:00,17.52,17.53,17.52,17.53,26400.0,14.2295,14.2376,14.2295,14.2376,26400.0
2011-01-18 09:40:00,17.51,17.53,17.51,17.53,15200.0,14.2214,14.2376,14.2214,14.2376,15200.0
2011-01-18 09:45:00,17.52,17.52,17.49,17.49,11600.0,14.2295,14.2295,14.2051,14.2051,11600.0
2011-01-18 09:50:00,17.49,17.49,17.47,17.47,118000.0,14.2051,14.2051,14.1889,14.1889,118000.0
2011-01-18 09:55:00,17.47,17.48,17.47,17.48,54800.0,14.1889,14.197,14.1889,14.197,54800.0
2011-01-18 10:00:00,17.48,17.48,17.44,17.47,163200.0,14.197,14.197,14.1645,14.1889,163200.0
2011-01-18 10:05:00,17.48,17.48,17.43,17.43,190800.0,14.197,14.197,14.1564,14.1564,190800.0
2011-01-18 10:10:00,17.43,17.45,17.42,17.44,114400.0,14.1564,14.1726,14.1483,14.1645,114400.0
2011-01-18 10:15:00,17.45,17.45,17.43,17.43,74400.0,14.1726,14.1726,14.1564,14.1564,74400.0
2011-01-18 10:20:00,17.44,17.46,17.44,17.44,62400.0,14.1645,14.1808,14.1645,14.1645,62400.0
2011-01-18 10:25:00,17.43,17.44,17.43,17.44,156800.0,14.1564,14.1645,14.1564,14.1645,156800.0
2011-01-18 10:30:00,17.44,17.44,17.4,17.42,98800.0,14.1645,14.1645,14.132,14.1483,98800.0
2011-01-18 10:35:00,17.43,17.43,17.42,17.43,9600.0,14.1564,14.1564,14.1483,14.1564,9600.0
2011-01-18 10:40:00,17.43,17.43,17.42,17.42,60000.0,14.1564,14.1564,14.1483,14.1483,60000.0
2011-01-18 10:45:00,17.42,17.42,17.39,17.39,102000.0,14.1483,14.1483,14.1239,14.1239,102000.0
2011-01-18 10:50:00,17.39,17.41,17.39,17.4,40800.0,14.1239,14.1402,14.1239,14.132,40800.0
2011-01-18 10:55:00,17.4,17.41,17.39,17.4,110400.0,14.132,14.1402,14.1239,14.132,110400.0
2011-01-18 11:00:00,17.4,17.41,17.4,17.41,30400.0,14.132,14.1402,14.132,14.1402,30400.0
2011-01-18 11:05:00,17.41,17.43,17.41,17.42,62000.0,14.1402,14.1564,14.1402,14.1483,62000.0
2011-01-18 11:10:00,17.43,17.43,17.41,17.42,43200.0,14.1564,14.1564,14.1402,14.1483,43200.0
2011-01-18 11:15:00,17.42,17.44,17.42,17.43,23600.0,14.1483,14.1645,14.1483,14.1564,23600.0
2011-01-18 11:20:00,17.43,17.45,17.42,17.45,77600.0,14.1564,14.1726,14.1483,14.1726,77600.0
2011-01-18 11:25:00,17.45,17.45,17.44,17.45,156000.0,14.1726,14.1726,14.1645,14.1726,156000.0
2011-01-18 11:30:00,17.45,17.46,17.45,17.46,69200.0,14.1726,14.1808,14.1726,14.1808,69200.0
2011-01-18 11:35:00,17.45,17.46,17.45,17.46,71200.0,14.1726,14.1808,14.1726,14.1808,71200.0
2011-01-18 11:40:00,17.45,17.46,17.45,17.46,38000.0,14.1726,14.1808,14.1726,14.1808,38000.0
2011-01-18 11:45:00,17.46,17.46,17.45,17.45,13600.0,14.1808,14.1808,14.1726,14.1726,13600.0
2011-01-18 11:50:00,17.46,17.46,17.44,17.45,122000.0,14.1808,14.1808,14.1645,14.1726,122000.0
2011-01-18 11:55:00,17.45,17.46,17.45,17.45,42800.0,14.1726,14.1808,14.1726,14.1726,42800.0
2011-01-18 12:00:00,17.45,17.46,17.44,17.44,64400.0,14.1726,14.1808,14.1645,14.1645,64400.0
2011-01-18 12:05:00,17.44,17.45,17.43,17.43,142000.0,14.1645,14.1726,14.1564,14.1564,142000.0
2011-01-18 12:10:00,17.43,17.44,17.43,17.43,100800.0,14.1564,14.1645,14.1564,14.1564,100800.0
2011-01-18 12:15:00,17.43,17.44,17.43,17.43,28000.0,14.1564,14.1645,14.1564,14.1564,28000.0
2011-01-18 12:20:00,17.43,17.45,17.43,17.44,86400.0,14.1564,14.1726,14.1564,14.1645,86400.0
2011-01-18 12:25:00,17.44,17.44,17.44,17.44,7600.0,14.1645,14.1645,14.1645,14.1645,7600.0
2011-01-18 12:30:00,17.43,17.43,17.43,17.43,20400.0,14.1564,14.1564,14.1564,14.1564,20400.0
2011-01-18 12:35:00,17.44,17.44,17.43,17.44,16800.0,14.1645,14.1645,14.1564,14.1645,16800.0
2011-01-18 12:40:00,17.44,17.45,17.44,17.44,6000.0,14.1645,14.1726,14.1645,14.1645,6000.0
2011-01-18 12:45:00,17.45,17.47,17.45,17.46,34000.0,14.1726,14.1889,14.1726,14.1808,34000.0
2011-01-18 12:50:00,17.46,17.46,17.46,17.46,4000.0,14.1808,14.1808,14.1808,14.1808,4000.0
2011-01-18 12:55:00,17.46,17.46,17.46,17.46,6800.0,14.1808,14.1808,14.1808,14.1808,6800.0
2011-01-18 13:00:00,17.46,17.47,17.46,17.47,7200.0,14.1808,14.1889,14.1808,14.1889,7200.0
2011-01-18 13:05:00,17.47,17.48,17.47,17.48,24000.0,14.1889,14.197,14.1889,14.197,24000.0
2011-01-18 13:10:00,17.48,17.48,17.47,17.47,18400.0,14.197,14.197,14.1889,14.1889,18400.0
2011-01-18 13:15:00,17.47,17.47,17.47,17.47,2000.0,14.1889,14.1889,14.1889,14.1889,2000.0
2011-01-18 13:20:00,17.47,17.48,17.47,17.48,16800.0,14.1889,14.197,14.1889,14.197,16800.0
2011-01-18 13:25:00,17.47,17.48,17.47,17.48,8000.0,14.1889,14.197,14.1889,14.197,8000.0
2011-01-18 13:30:00,17.48,17.49,17.48,17.48,45200.0,14.197,14.2051,14.197,14.197,45200.0
2011-01-18 13:35:00,17.48,17.49,17.48,17.49,35200.0,14.197,14.2051,14.197,14.2051,35200.0
2011-01-18 13:40:00,17.49,17.49,17.49,17.49,11200.0,14.2051,14.2051,14.2051,14.2051,11200.0
2011-01-18 13:45:00,17.49,17.49,17.47,17.47,26000.0,14.2051,14.2051,14.1889,14.1889,26000.0
2011-01-18 13:50:00,17.47,17.48,17.47,17.48,3200.0,14.1889,14.197,14.1889,14.197,3200.0
2011-01-18 13:55:00,17.48,17.48,17.47,17.48,18800.0,14.197,14.197,14.1889,14.197,18800.0
2011-01-18 14:00:00,17.48,17.48,17.47,17.47,38400.0,14.197,14.197,14.1889,14.1889,38400.0
2011-01-18 14:05:00,17.48,17.49,17.48,17.49,22400.0,14.197,14.2051,14.197,14.2051,22400.0
2011-01-18 14:10:00,17.49,17.5,17.49,17.5,30000.0,14.2051,14.2133,14.2051,14.2133,30000.0
2011-01-18 14:15:00,17.5,17.51,17.5,17.5,49200.0,14.2133,14.2214,14.2133,14.2133,49200.0
2011-01-18 14:20:00,17.5,17.5,17.49,17.49,19600.0,14.2133,14.2133,14.2051,14.2051,19600.0
2011-01-18 14:25:00,17.49,17.5,17.49,17.5,15600.0,14.2051,14.2133,14.2051,14.2133,15600.0
2011-01-18 14:30:00,17.5,17.5,17.5,17.5,28400.0,14.2133,14.2133,14.2133,14.2133,28400.0
2011-01-18 14:35:00,17.5,17.51,17.5,17.5,26800.0,14.2133,14.2214,14.2133,14.2133,26800.0
2011-01-18 14:40:00,17.5,17.51,17.49,17.49,18400.0,14.2133,14.2214,14.2051,14.2051,18400.0
2011-01-18 14:45:00,17.49,17.5,17.48,17.49,22400.0,14.2051,14.2133,14.197,14.2051,22400.0
2011-01-18 14:50:00,17.49,17.5,17.49,17.5,16000.0,14.2051,14.2133,14.2051,14.2133,16000.0
2011-01-18 14:55:00,17.5,17.5,17.5,17.5,24800.0,14.2133,14.2133,14.2133,14.2133,24800.0
2011-01-18 15:00:00,17.5,17.5,17.5,17.5,21200.0,14.2133,14.2133,14.2133,14.2133,21200.0
2011-01-18 15:05:00,17.5,17.5,17.48,17.48,64000.0,14.2133,14.2133,14.197,14.197,64000.0
2011-01-18 15:10:00,17.48,17.48,17.48,17.48,17200.0,14.197,14.197,14.197,14.197,17200.0
2011-01-18 15:15:00,17.48,17.48,17.47,17.48,40400.0,14.197,14.197,14.1889,14.197,40400.0
2011-01-18 15:20:00,17.48,17.5,17.48,17.5,34400.0,14.197,14.2133,14.197,14.2133,34400.0
2011-01-18 15:25:00,17.49,17.5,17.49,17.49,18800.0,14.2051,14.2133,14.2051,14.2051,18800.0
2011-01-18 15:30:00,17.5,17.5,17.49,17.49,70400.0,14.2133,14.2133,14.2051,14.2051,70400.0
2011-01-18 15:35:00,17.49,17.52,17.49,17.51,88400.0,14.2051,14.2295,14.2051,14.2214,88400.0
2011-01-18 15:40:00,17.52,17.52,17.51,17.51,45600.0,14.2295,14.2295,14.2214,14.2214,45600.0
2011-01-18 15:45:00,17.51,17.52,17.5,17.51,69200.0,14.2214,14.2295,14.2133,14.2214,69200.0
2011-01-18 15:50:00,17.51,17.52,17.51,17.52,15200.0,14.2214,14.2295,14.2214,14.2295,15200.0
2011-01-18 15:55:00,17.52,17.54,17.52,17.53,88400.0,14.2295,14.2457,14.2295,14.2376,88400.0
2011-01-19 09:30:00,17.55,17.55,17.51,17.53,116400.0,14.2539,14.2539,14.2214,14.2376,116400.0
2011-01-19 09:35:00,17.53,17.53,17.49,17.49,93600.0,14.2376,14.2376,14.2051,14.2051,93600.0
2011-01-19 09:40:00,17.49,17.49,17.47,17.47,74400.0,14.2051,14.2051,14.1889,14.1889,74400.0
2011-01-19 09:45:00,17.48,17.49,17.48,17.49,70400.0,14.197,14.2051,14.197,14.2051,70400.0
2011-01-19 09:50:00,17.49,17.49,17.44,17.45,136800.0,14.2051,14.2051,14.1645,14.1726,136800.0
2011-01-19 09:55:00,17.46,17.46,17.38,17.4,147600.0,14.1808,14.1808,14.1158,14.132,147600.0
2011-01-19 10:00:00,17.39,17.41,17.38,17.41,58400.0,14.1239,14.1402,14.1158,14.1402,58400.0
2011-01-19 10:05:00,17.4,17.42,17.4,17.42,80400.0,14.132,14.1483,14.132,14.1483,80400.0
2011-01-19 10:10:00,17.41,17.42,17.4,17.4,56400.0,14.1402,14.1483,14.132,14.132,56400.0
2011-01-19 10:15:00,17.4,17.41,17.38,17.38,118000.0,14.132,14.1402,14.1158,14.1158,118000.0
2011-01-19 10:20:00,17.39,17.39,17.35,17.35,91600.0,14.1239,14.1239,14.0914,14.0914,91600.0
2011-01-19 10:25:00,17.34,17.36,17.34,17.36,43200.0,14.0833,14.0995,14.0833,14.0995,43200.0
2011-01-19 10:30:00,17.35,17.36,17.34,17.34,62800.0,14.0914,14.0995,14.0833,14.0833,62800.0
2011-01-19 10:35:00,17.35,17.35,17.33,17.34,95600.0,14.0914,14.0914,14.0752,14.0833,95600.0
2011-01-19 10:40:00,17.33,17.33,17.29,17.31,98400.0,14.0752,14.0752,14.0427,14.0589,98400.0
2011-01-19 10:45:00,17.31,17.33,17.31,17.32,46000.0,14.0589,14.0752,14.0589,14.0671,46000.0
2011-01-19 10:50:00,17.32,17.32,17.31,17.32,34800.0,14.0671,14.0671,14.0589,14.0671,34800.0
2011-01-19 10:55:00,17.32,17.33,17.31,17.32,46000.0,14.0671,14.0752,14.0589,14.0671,46000.0
2011-01-19 11:00:00,17.33,17.34,17.31,17.32,86800.0,14.0752,14.0833,14.0589,14.0671,86800.0
2011-01-19 11:05:00,17.32,17.33,17.31,17.33,132800.0,14.0671,14.0752,14.0589,14.0752,132800.0
2011-01-19 11:10:00,17.33,17.34,17.3,17.3,111200.0,14.0752,14.0833,14.0508,14.0508,111200.0
2011-01-19 11:15:00,17.3,17.32,17.29,17.32,46400.0,14.0508,14.0671,14.0427,14.0671,46400.0
2011-01-19 11:20:00,17.32,17.32,17.32,17.32,32800.0,14.0671,14.0671,14.0671,14.0671,32800.0
2011-01-19 11:25:00,17.32,17.34,17.31,17.32,86000.0,14.0671,14.0833,14.0589,14.0671,86000.0
2011-01-19 11:30:00,17.32,17.33,17.32,17.33,36400.0,14.0671,14.0752,14.0671,14.0752,36400.0
2011-01-19 11:35:00,17.33,17.34,17.33,17.33,17200.0,14.0752,14.0833,14.0752,14.0752,17200.0
2011-01-19 11:40:00,17.33,17.34,17.32,17.33,34000.0,14.0752,14.0833,14.0671,14.0752,34000.0
2011-01-19 11:45:00,17.32,17.35,17.32,17.34,37600.0,14.0671,14.0914,14.0671,14.0833,37600.0
2011-01-19 11:50:00,17.34,17.34,17.33,17.34,12400.0,14.0833,14.0833,14.0752,14.0833,12400.0
2011-01-19 11:55:00,17.34,17.34,17.31,17.31,37600.0,14.0833,14.0833,14.0589,14.0589,37600.0
2011-01-19 12:00:00,17.32,17.33,17.31,17.31,13600.0,14.0671,14.0752,14.0589,14.0589,13600.0
2011-01-19 12:05:00,17.31,17.32,17.3,17.31,28400.0,14.0589,14.0671,14.0508,14.0589,28400.0
2011-01-19 12:10:00,17.31,17.31,17.3,17.31,8400.0,14.0589,14.0589,14.0508,14.0589,8400.0
2011-01-19 12:15:00,17.31,17.32,17.3,17.31,72000.0,14.0589,14.0671,14.0508,14.0589,72000.0
2011-01-19 12:20:00,17.31,17.32,17.3,17.3,42800.0,14.0589,14.0671,14.0508,14.0508,42800.0
2011-01-19 12:25:00,17.31,17.31,17.3,17.3,34800.0,14.0589,14.0589,14.0508,14.0508,34800.0
2011-01-19 12:30:00,17.3,17.3,17.26,17.26,100400.0,14.0508,14.0508,14.0183,14.0183,100400.0
2011-01-19 12:35:00,17.26,17.27,17.24,17.26,102800.0,14.0183,14.0264,14.0021,14.0183,102800.0
2011-01-19 12:40:00,17.26,17.26,17.24,17.24,22000.0,14.0183,14.0183,14.0021,14.0021,22000.0
2011-01-19 12:45:00,17.25,17.26,17.23,17.24,43600.0,14.0102,14.0183,13.994,14.0021,43600.0
2011-01-19 12:50:00,17.24,17.24,17.23,17.24,16400.0,14.0021,14.0021,13.994,14.0021,16400.0
2011-01-19 12:55:00,17.25,17.25,17.25,17.25,7200.0,14.0102,14.0102,14.0102,14.0102,7200.0
2011-01-19 13:00:00,17.26,17.26,17.23,17.25,27200.0,14.0183,14.0183,13.994,14.0102,27200.0
2011-01-19 13:05:00,17.25,17.25,17.24,17.25,14400.0,14.0102,14.0102,14.0021,14.0102,14400.0
2011-01-19 13:10:00,17.26,17.27,17.26,17.27,4400.0,14.0183,14.0264,14.0183,14.0264,4400.0
2011-01-19 13:15:00,17.27,17.27,17.26,17.26,8800.0,14.0264,14.0264,14.0183,14.0183,8800.0
2011-01-19 13:20:00,17.26,17.26,17.25,17.26,31600.0,14.0183,14.0183,14.0102,14.0183,31600.0
2011-01-19 13:25:00,17.26,17.28,17.26,17.27,53200.0,14.0183,14.0346,14.0183,14.0264,53200.0
2011-01-19 13:30:00,17.27,17.28,17.27,17.28,10400.0,14.0264,14.0346,14.0264,14.0346,10400.0
2011-01-19 13:35:00,17.28,17.28,17.26,17.26,23200.0,14.0346,14.0346,14.0183,14.0183,23200.0
2011-01-19 13:40:00,17.26,17.27,17.26,17.26,18400.0,14.0183,14.0264,14.0183,14.0183,18400.0
2011-01-19 13:45:00,17.26,17.26,17.24,17.25,195600.0,14.0183,14.0183,14.0021,14.0102,195600.0
2011-01-19 13:50:00,17.25,17.25,17.24,17.24,15600.0,14.0102,14.0102,14.0021,14.0021,15600.0
2011-01-19 13:55:00,17.24,17.25,17.24,17.25,7200.0,14.0021,14.0102,14.0021,14.0102,7200.0
2011-01-19 14:00:00,17.25,17.25,17.23,17.24,32000.0,14.0102,14.0102,13.994,14.0021,32000.0
2011-01-19 14:05:00,17.24,17.25,17.23,17.23,33200.0,14.0021,14.0102,13.994,13.994,33200.0
2011-01-19 14:10:00,17.23,17.25,17.21,17.21,55600.0,13.994,14.0102,13.9777,13.9777,55600.0
2011-01-19 14:15:00,17.21,17.23,17.21,17.22,18800.0,13.9777,13.994,13.9777,13.9858,18800.0
2011-01-19 14:20:00,17.22,17.22,17.19,17.2,67600.0,13.9858,13.9858,13.9615,13.9696,67600.0
2011-01-19 14:25:00,17.2,17.2,17.18,17.18,44400.0,13.9696,13.9696,13.9534,13.9534,44400.0
2011-01-19 14:30:00,17.18,17.21,17.18,17.21,58000.0,13.9534,13.9777,13.9534,13.9777,58000.0
2011-01-19 14:35:00,17.2,17.21,17.2,17.21,13200.0,13.9696,13.9777,13.9696,13.9777,13200.0
2011-01-19 14:40:00,17.2,17.21,17.18,17.19,28400.0,13.9696,13.9777,13.9534,13.9615,28400.0
2011-01-19 14:45:00,17.2,17.2,17.19,17.19,18400.0,13.9696,13.9696,13.9615,13.9615,18400.0
2011-01-19 14:50:00,17.19,17.19,17.17,17.17,36400.0,13.9615,13.9615,13.9452,13.9452,36400.0
2011-01-19 14:55:00,17.17,17.18,17.15,17.18,87600.0,13.9452,13.9534,13.929,13.9534,87600.0
2011-01-19 15:00:00,17.18,17.19,17.16,17.17,69200.0,13.9534,13.9615,13.9371,13.9452,69200.0
2011-01-19 15:05:00,17.17,17.18,17.14,17.14,119600.0,13.9452,13.9534,13.9209,13.9209,119600.0
2011-01-19 15:10:00,17.15,17.15,17.12,17.12,42000.0,13.929,13.929,13.9046,13.9046,42000.0
2011-01-19 15:15:00,17.12,17.15,17.11,17.15,100000.0,13.9046,13.929,13.8965,13.929,100000.0
2011-01-19 15:20:00,17.15,17.17,17.15,17.16,61200.0,13.929,13.9452,13.929,13.9371,61200.0
2011-01-19 15:25:00,17.16,17.16,17.15,17.16,20000.0,13.9371,13.9371,13.929,13.9371,20000.0
2011-01-19 15:30:00,17.15,17.15,17.11,17.13,61600.0,13.929,13.929,13.8965,13.9127,61600.0
2011-01-19 15:35:00,17.13,17.14,17.11,17.13,114800.0,13.9127,13.9209,13.8965,13.9127,114800.0
2011-01-19 15:40:00,17.13,17.15,17.11,17.15,141600.0,13.9127,13.929,13.8965,13.929,141600.0
2011-01-19 15:45:00,17.15,17.16,17.14,17.14,120000.0,13.929,13.9371,13.9209,13.9209,120000.0
2011-01-19 15:50:00,17.14,17.15,17.14,17.14,40000.0,13.9209,13.929,13.9209,13.9209,40000.0
2011-01-19 15:55:00,17.14,17.15,17.13,17.15,142800.0,13.9209,13.929,13.9127,13.929,142800.0
2011-01-20 09:30:00,17.07,17.09,17.03,17.04,239600.0,13.864,13.8803,13.8315,13.8396,239600.0
2011-01-20 09:35:00,17.04,17.04,16.94,16.98,171200.0,13.8396,13.8396,13.7584,13.7909,171200.0
2011-01-20 09:40:00,16.99,17.05,16.98,17.05,48400.0,13.799,13.8478,13.7909,13.8478,48400.0
2011-01-20 09:45:00,17.05,17.09,17.04,17.08,31200.0,13.8478,13.8803,13.8396,13.8721,31200.0
2011-01-20 09:50:00,17.09,17.13,17.09,17.12,40400.0,13.8803,13.9127,13.8803,13.9046,40400.0
2011-01-20 09:55:00,17.11,17.14,17.09,17.11,128000.0,13.8965,13.9209,13.8803,13.8965,128000.0
2011-01-20 10:00:00,17.12,17.18,17.11,17.16,168400.0,13.9046,13.9534,13.8965,13.9371,168400.0
2011-01-20 10:05:00,17.15,17.15,17.08,17.09,79200.0,13.929,13.929,13.8721,13.8803,79200.0
2011-01-20 10:10:00,17.09,17.11,17.09,17.1,15600.0,13.8803,13.8965,13.8803,13.8884,15600.0
2011-01-20 10:15:00,17.11,17.12,17.05,17.06,102400.0,13.8965,13.9046,13.8478,13.8559,102400.0
2011-01-20 10:20:00,17.07,17.08,17.06,17.07,39200.0,13.864,13.8721,13.8559,13.864,39200.0
2011-01-20 10:25:00,17.05,17.08,17.03,17.07,36000.0,13.8478,13.8721,13.8315,13.864,36000.0
2011-01-20 10:30:00,17.06,17.1,17.05,17.09,27600.0,13.8559,13.8884,13.8478,13.8803,27600.0
2011-01-20 10:35:00,17.09,17.1,17.05,17.05,33200.0,13.8803,13.8884,13.8478,13.8478,33200.0
2011-01-20 10:40:00,17.05,17.06,17.04,17.05,13200.0,13.8478,13.8559,13.8396,13.8478,13200.0
2011-01-20 10:45:00,17.04,17.05,17.02,17.03,40000.0,13.8396,13.8478,13.8234,13.8315,40000.0
2011-01-20 10:50:00,17.04,17.04,16.99,16.99,78400.0,13.8396,13.8396,13.799,13.799,78400.0
2011-01-20 10:55:00,17.0,17.01,16.97,16.97,58800.0,13.8072,13.8153,13.7828,13.7828,58800.0
2011-01-20 11:00:00,16.97,16.99,16.96,16.99,73600.0,13.7828,13.799,13.7747,13.799,73600.0
2011-01-20 11:05:00,16.99,17.01,16.97,16.99,128000.0,13.799,13.8153,13.7828,13.799,128000.0
2011-01-20 11:10:00,16.99,17.02,16.98,17.0,51600.0,13.799,13.8234,13.7909,13.8072,51600.0
2011-01-20 11:15:00,17.0,17.01,16.99,17.0,34800.0,13.8072,13.8153,13.799,13.8072,34800.0
2011-01-20 11:20:00,17.0,17.01,17.0,17.0,10000.0,13.8072,13.8153,13.8072,13.8072,10000.0
2011-01-20 11:25:00,17.0,17.0,16.97,16.97,32400.0,13.8072,13.8072,13.7828,13.7828,32400.0
2011-01-20 11:30:00,16.98,16.98,16.95,16.95,50400.0,13.7909,13.7909,13.7665,13.7665,50400.0
2011-01-20 11:35:00,16.97,16.98,16.97,16.97,8800.0,13.7828,13.7909,13.7828,13.7828,8800.0
2011-01-20 11:40:00,16.97,16.99,16.97,16.98,22000.0,13.7828,13.799,13.7828,13.7909,22000.0
2011-01-20 11:45:00,16.97,16.99,16.97,16.98,9200.0,13.7828,13.799,13.7828,13.7909,9200.0
2011-01-20 11:50:00,16.98,16.98,16.97,16.97,10800.0,13.7909,13.7909,13.7828,13.7828,10800.0
2011-01-20 11:55:00,16.98,16.99,16.98,16.99,6800.0,13.7909,13.799,13.7909,13.799,6800.0
2011-01-20 12:00:00,17.0,17.01,17.0,17.01,28400.0,13.8072,13.8153,13.8072,13.8153,28400.0
2011-01-20 12:05:00,17.01,17.03,17.0,17.02,24400.0,13.8153,13.8315,13.8072,13.8234,24400.0
2011-01-20 12:10:00,17.02,17.02,17.0,17.0,20000.0,13.8234,13.8234,13.8072,13.8072,20000.0
2011-01-20 12:15:00,17.0,17.0,16.98,16.98,19200.0,13.8072,13.8072,13.7909,13.7909,19200.0
2011-01-20 12:20:00,16.99,17.0,16.99,17.0,15200.0,13.799,13.8072,13.799,13.8072,15200.0
2011-01-20 12:25:00,17.02,17.03,17.02,17.02,31200.0,13.8234,13.8315,13.8234,13.8234,31200.0
2011-01-20 12:30:00,17.01,17.02,17.0,17.01,37600.0,13.8153,13.8234,13.8072,13.8153,37600.0
2011-01-20 12:35:00,17.01,17.03,17.01,17.02,52400.0,13.8153,13.8315,13.8153,13.8234,52400.0
2011-01-20 12:40:00,17.03,17.04,17.01,17.04,20800.0,13.8315,13.8396,13.8153,13.8396,20800.0
2011-01-20 12:45:00,17.03,17.04,17.03,17.04,11600.0,13.8315,13.8396,13.8315,13.8396,11600.0
2011-01-20 12:50:00,17.05,17.05,17.03,17.04,10800.0,13.8478,13.8478,13.8315,13.8396,10800.0
2011-01-20 12:55:00,17.04,17.05,17.03,17.03,15200.0,13.8396,13.8478,13.8315,13.8315,15200.0
2011-01-20 13:00:00,17.03,17.03,17.01,17.01,13600.0,13.8315,13.8315,13.8153,13.8153,13600.0
2011-01-20 13:05:00,17.01,17.03,17.0,17.02,24800.0,13.8153,13.8315,13.8072,13.8234,24800.0
2011-01-20 13:10:00,17.02,17.02,17.0,17.0,19200.0,13.8234,13.8234,13.8072,13.8072,19200.0
2011-01-20 13:15:00,16.99,17.02,16.99,17.02,8800.0,13.799,13.8234,13.799,13.8234,8800.0
2011-01-20 13:20:00,17.02,17.02,16.97,16.98,37600.0,13.8234,13.8234,13.7828,13.7909,37600.0
2011-01-20 13:25:00,16.98,17.0,16.98,16.99,8800.0,13.7909,13.8072,13.7909,13.799,8800.0
2011-01-20 13:30:00,16.99,17.0,16.99,17.0,21200.0,13.799,13.8072,13.799,13.8072,21200.0
2011-01-20 13:35:00,17.01,17.01,17.0,17.0,21200.0,13.8153,13.8153,13.8072,13.8072,21200.0
2011-01-20 13:40:00,17.0,17.0,16.98,16.98,34400.0,13.8072,13.8072,13.7909,13.7909,34400.0
2011-01-20 13:45:00,16.98,16.98,16.96,16.98,29600.0,13.7909,13.7909,13.7747,13.7909,29600.0
2011-01-20 13:50:00,16.98,16.98,16.97,16.97,18800.0,13.7909,13.7909,13.7828,13.7828,18800.0
2011-01-20 13:55:00,16.98,17.01,16.97,17.01,25600.0,13.7909,13.8153,13.7828,13.8153,25600.0
2011-01-20 14:00:00,17.02,17.02,17.02,17.02,9200.0,13.8234,13.8234,13.8234,13.8234,9200.0
2011-01-20 14:05:00,17.02,17.03,17.0,17.01,39200.0,13.8234,13.8315,13.8072,13.8153,39200.0
2011-01-20 14:10:00,17.01,17.07,17.01,17.07,44400.0,13.8153,13.864,13.8153,13.864,44400.0
2011-01-20 14:15:00,17.07,17.07,17.04,17.05,19200.0,13.864,13.864,13.8396,13.8478,19200.0
2011-01-20 14:20:00,17.05,17.05,17.03,17.04,23600.0,13.8478,13.8478,13.8315,13.8396,23600.0
2011-01-20 14:25:00,17.04,17.05,17.03,17.04,24800.0,13.8396,13.8478,13.8315,13.8396,24800.0
2011-01-20 14:30:00,17.04,17.06,17.04,17.06,32400.0,13.8396,13.8559,13.8396,13.8559,32400.0
2011-01-20 14:35:00,17.07,17.07,17.04,17.04,21600.0,13.864,13.864,13.8396,13.8396,21600.0
2011-01-20 14:40:00,17.04,17.07,17.04,17.07,16400.0,13.8396,13.864,13.8396,13.864,16400.0
2011-01-20 14:45:00,17.07,17.07,17.06,17.06,10400.0,13.864,13.864,13.8559,13.8559,10400.0
2011-01-20 14:50:00,17.05,17.07,17.05,17.07,26400.0,13.8478,13.864,13.8478,13.864,26400.0
2011-01-20 14:55:00,17.07,17.08,17.06,17.07,69200.0,13.864,13.8721,13.8559,13.864,69200.0
2011-01-20 15:00:00,17.07,17.07,17.04,17.05,25600.0,13.864,13.864,13.8396,13.8478,25600.0
2011-01-20 15:05:00,17.05,17.05,17.04,17.04,21600.0,13.8478,13.8478,13.8396,13.8396,21600.0
2011-01-20 15:10:00,17.04,17.05,17.04,17.05,423600.0,13.8396,13.8478,13.8396,13.8478,423600.0
2011-01-20 15:15:00,17.05,17.05,17.03,17.03,80800.0,13.8478,13.8478,13.8315,13.8315,80800.0
2011-01-20 15:20:00,17.03,17.03,17.02,17.02,92800.0,13.8315,13.8315,13.8234,13.8234,92800.0
2011-01-20 15:25:00,17.02,17.03,17.0,17.0,61600.0,13.8234,13.8315,13.8072,13.8072,61600.0
2011-01-20 15:30:00,17.0,17.02,16.99,17.0,122400.0,13.8072,13.8234,13.799,13.8072,122400.0
2011-01-20 15:35:00,17.0,17.02,16.99,17.02,88000.0,13.8072,13.8234,13.799,13.8234,88000.0
2011-01-20 15:40:00,17.02,17.03,17.01,17.03,101600.0,13.8234,13.8315,13.8153,13.8315,101600.0
2011-01-20 15:45:00,17.03,17.03,17.0,17.01,67200.0,13.8315,13.8315,13.8072,13.8153,67200.0
2011-01-20 15:50:00,17.01,17.02,17.0,17.01,46000.0,13.8153,13.8234,13.8072,13.8153,46000.0
2011-01-20 15:55:00,17.0,17.01,17.0,17.0,102800.0,13.8072,13.8153,13.8072,13.8072,102800.0
2011-01-21 09:30:00,17.1,17.13,17.08,17.09,64000.0,13.8884,13.9127,13.8721,13.8803,64000.0
2011-01-21 09:35:00,17.09,17.09,17.03,17.03,40000.0,13.8803,13.8803,13.8315,13.8315,40000.0
2011-01-21 09:40:00,17.03,17.04,17.0,17.0,75600.0,13.8315,13.8396,13.8072,13.8072,75600.0
2011-01-21 09:45:00,17.01,17.04,17.01,17.03,9600.0,13.8153,13.8396,13.8153,13.8315,9600.0
2011-01-21 09:50:00,17.04,17.05,17.04,17.04,10800.0,13.8396,13.8478,13.8396,13.8396,10800.0
2011-01-21 09:55:00,17.04,17.05,17.04,17.05,26000.0,13.8396,13.8478,13.8396,13.8478,26000.0
2011-01-21 10:00:00,17.05,17.06,17.03,17.04,24000.0,13.8478,13.8559,13.8315,13.8396,24000.0
2011-01-21 10:05:00,17.04,17.04,17.01,17.04,24000.0,13.8396,13.8396,13.8153,13.8396,24000.0
2011-01-21 10:10:00,17.05,17.06,17.03,17.03,37200.0,13.8478,13.8559,13.8315,13.8315,37200.0
2011-01-21 10:15:00,17.04,17.04,17.02,17.03,15600.0,13.8396,13.8396,13.8234,13.8315,15600.0
2011-01-21 10:20:00,17.03,17.03,16.99,17.01,33600.0,13.8315,13.8315,13.799,13.8153,33600.0
2011-01-21 10:25:00,17.01,17.03,17.01,17.02,18800.0,13.8153,13.8315,13.8153,13.8234,18800.0
2011-01-21 10:30:00,17.02,17.02,17.0,17.0,41600.0,13.8234,13.8234,13.8072,13.8072,41600.0
2011-01-21 10:35:00,17.0,17.03,17.0,17.02,14400.0,13.8072,13.8315,13.8072,13.8234,14400.0
2011-01-21 10:40:00,17.02,17.03,17.02,17.02,12400.0,13.8234,13.8315,13.8234,13.8234,12400.0
2011-01-21 10:45:00,17.03,17.04,16.99,16.99,74400.0,13.8315,13.8396,13.799,13.799,74400.0
2011-01-21 10:50:00,16.99,17.0,16.99,16.99,6800.0,13.799,13.8072,13.799,13.799,6800.0
2011-01-21 10:55:00,17.0,17.01,17.0,17.0,21200.0,13.8072,13.8153,13.8072,13.8072,21200.0
2011-01-21 11:00:00,17.0,17.02,17.0,17.02,36400.0,13.8072,13.8234,13.8072,13.8234,36400.0
2011-01-21 11:05:00,17.02,17.02,16.98,17.0,33200.0,13.8234,13.8234,13.7909,13.8072,33200.0
2011-01-21 11:10:00,16.99,16.99,16.97,16.97,38000.0,13.799,13.799,13.7828,13.7828,38000.0
2011-01-21 11:15:00,16.97,16.97,16.95,16.96,44800.0,13.7828,13.7828,13.7665,13.7747,44800.0
2011-01-21 11:20:00,16.96,16.97,16.96,16.97,13200.0,13.7747,13.7828,13.7747,13.7828,13200.0
2011-01-21 11:25:00,16.98,16.98,16.97,16.98,29600.0,13.7909,13.7909,13.7828,13.7909,29600.0
2011-01-21 11:30:00,16.97,16.99,16.97,16.99,11200.0,13.7828,13.799,13.7828,13.799,11200.0
2011-01-21 11:35:00,16.98,16.99,16.96,16.96,21600.0,13.7909,13.799,13.7747,13.7747,21600.0
2011-01-21 11:40:00,16.96,16.96,16.93,16.93,21600.0,13.7747,13.7747,13.7503,13.7503,21600.0
2011-01-21 11:45:00,16.93,16.94,16.92,16.94,24400.0,13.7503,13.7584,13.7422,13.7584,24400.0
2011-01-21 11:50:00,16.93,16.94,16.93,16.94,8400.0,13.7503,13.7584,13.7503,13.7584,8400.0
2011-01-21 11:55:00,16.94,16.95,16.94,16.95,6000.0,13.7584,13.7665,13.7584,13.7665,6000.0
2011-01-21 12:00:00,16.95,16.95,16.93,16.93,26400.0,13.7665,13.7665,13.7503,13.7503,26400.0
2011-01-21 12:05:00,16.93,16.93,16.93,16.93,10000.0,13.7503,13.7503,13.7503,13.7503,10000.0
2011-01-21 12:10:00,16.93,16.94,16.93,16.93,12000.0,13.7503,13.7584,13.7503,13.7503,12000.0
2011-01-21 12:15:00,16.94,16.95,16.93,16.95,8000.0,13.7584,13.7665,13.7503,13.7665,8000.0
2011-01-21 12:20:00,16.96,16.96,16.95,16.96,15600.0,13.7747,13.7747,13.7665,13.7747,15600.0
2011-01-21 12:25:00,16.96,16.96,16.96,16.96,10000.0,13.7747,13.7747,13.7747,13.7747,10000.0
2011-01-21 12:30:00,16.96,16.96,16.94,16.94,23200.0,13.7747,13.7747,13.7584,13.7584,23200.0
2011-01-21 12:35:00,16.95,16.95,16.95,16.95,5200.0,13.7665,13.7665,13.7665,13.7665,5200.0
2011-01-21 12:40:00,16.94,16.94,16.93,16.93,7600.0,13.7584,13.7584,13.7503,13.7503,7600.0
2011-01-21 12:45:00,16.92,16.93,16.91,16.93,15600.0,13.7422,13.7503,13.7341,13.7503,15600.0
2011-01-21 12:50:00,16.93,16.96,16.92,16.95,20000.0,13.7503,13.7747,13.7422,13.7665,20000.0
2011-01-21 12:55:00,16.95,16.95,16.93,16.95,18400.0,13.7665,13.7665,13.7503,13.7665,18400.0
2011-01-21 13:00:00,16.95,16.95,16.93,16.93,10800.0,13.7665,13.7665,13.7503,13.7503,10800.0
2011-01-21 13:05:00,16.94,16.94,16.93,16.93,5200.0,13.7584,13.7584,13.7503,13.7503,5200.0
2011-01-21 13:10:00,16.92,16.93,16.92,16.93,14000.0,13.7422,13.7503,13.7422,13.7503,14000.0
2011-01-21 13:15:00,16.93,16.97,16.93,16.96,14400.0,13.7503,13.7828,13.7503,13.7747,14400.0
2011-01-21 13:20:00,16.97,16.97,16.95,16.95,58800.0,13.7828,13.7828,13.7665,13.7665,58800.0
2011-01-21 13:25:00,16.95,16.95,16.94,16.94,15600.0,13.7665,13.7665,13.7584,13.7584,15600.0
2011-01-21 13:30:00,16.94,16.95,16.94,16.95,21600.0,13.7584,13.7665,13.7584,13.7665,21600.0
2011-01-21 13:35:00,16.95,16.95,16.94,16.95,20800.0,13.7665,13.7665,13.7584,13.7665,20800.0
2011-01-21 13:40:00,16.95,16.95,16.93,16.93,26000.0,13.7665,13.7665,13.7503,13.7503,26000.0
2011-01-21 13:45:00,16.93,16.94,16.93,16.93,32400.0,13.7503,13.7584,13.7503,13.7503,32400.0
2011-01-21 13:50:00,16.93,16.93,16.92,16.93,8400.0,13.7503,13.7503,13.7422,13.7503,8400.0
2011-01-21 13:55:00,16.93,16.95,16.92,16.95,20000.0,13.7503,13.7665,13.7422,13.7665,20000.0
2011-01-21 14:00:00,16.95,16.95,16.93,16.93,30800.0,13.7665,13.7665,13.7503,13.7503,30800.0
2011-01-21 14:05:00,16.93,16.95,16.93,16.95,14400.0,13.7503,13.7665,13.7503,13.7665,14400.0
2011-01-21 14:10:00,16.95,16.96,16.94,16.95,43600.0,13.7665,13.7747,13.7584,13.7665,43600.0
2011-01-21 14:15:00,16.95,16.95,16.91,16.92,39600.0,13.7665,13.7665,13.7341,13.7422,39600.0
2011-01-21 14:20:00,16.92,16.94,16.92,16.94,54000.0,13.7422,13.7584,13.7422,13.7584,54000.0
2011-01-21 14:25:00,16.93,16.93,16.92,16.93,23200.0,13.7503,13.7503,13.7422,13.7503,23200.0
2011-01-21 14:30:00,16.92,16.95,16.92,16.95,28400.0,13.7422,13.7665,13.7422,13.7665,28400.0
2011-01-21 14:35:00,16.95,16.97,16.95,16.96,18400.0,13.7665,13.7828,13.7665,13.7747,18400.0
2011-01-21 14:40:00,16.96,16.96,16.95,16.95,8400.0,13.7747,13.7747,13.7665,13.7665,8400.0
2011-01-21 14:45:00,16.95,16.96,16.95,16.95,18800.0,13.7665,13.7747,13.7665,13.7665,18800.0
2011-01-21 14:50:00,16.95,16.96,16.95,16.95,36000.0,13.7665,13.7747,13.7665,13.7665,36000.0
2011-01-21 14:55:00,16.96,16.96,16.93,16.94,12400.0,13.7747,13.7747,13.7503,13.7584,12400.0
2011-01-21 15:00:00,16.93,16.95,16.93,16.94,28400.0,13.7503,13.7665,13.7503,13.7584,28400.0
2011-01-21 15:05:00,16.95,16.95,16.93,16.95,25600.0,13.7665,13.7665,13.7503,13.7665,25600.0
2011-01-21 15:10:00,16.95,16.95,16.94,16.95,30800.0,13.7665,13.7665,13.7584,13.7665,30800.0
2011-01-21 15:15:00,16.95,16.96,16.95,16.95,17600.0,13.7665,13.7747,13.7665,13.7665,17600.0
2011-01-21 15:20:00,16.95,16.95,16.93,16.95,31200.0,13.7665,13.7665,13.7503,13.7665,31200.0
2011-01-21 15:25:00,16.95,16.96,16.93,16.93,41600.0,13.7665,13.7747,13.7503,13.7503,41600.0
2011-01-21 15:30:00,16.93,16.94,16.92,16.92,110000.0,13.7503,13.7584,13.7422,13.7422,110000.0
2011-01-21 15:35:00,16.93,16.93,16.91,16.92,52800.0,13.7503,13.7503,13.7341,13.7422,52800.0
2011-01-21 15:40:00,16.92,16.92,16.9,16.9,34000.0,13.7422,13.7422,13.7259,13.7259,34000.0
2011-01-21 15:45:00,16.9,16.91,16.89,16.9,62000.0,13.7259,13.7341,13.7178,13.7259,62000.0
2011-01-21 15:50:00,16.9,16.92,16.9,16.91,77200.0,13.7259,13.7422,13.7259,13.7341,77200.0
2011-01-21 15:55:00,16.91,16.91,16.9,16.9,80800.0,13.7341,13.7341,13.7259,13.7259,80800.0
2011-01-24 09:30:00,16.91,16.94,16.9,16.94,155600.0,13.7341,13.7584,13.7259,13.7584,155600.0
2011-01-24 09:35:00,16.94,16.97,16.93,16.96,34000.0,13.7584,13.7828,13.7503,13.7747,34000.0
2011-01-24 09:40:00,16.96,16.97,16.95,16.95,16800.0,13.7747,13.7828,13.7665,13.7665,16800.0
2011-01-24 09:45:00,16.95,16.97,16.95,16.96,28800.0,13.7665,13.7828,13.7665,13.7747,28800.0
2011-01-24 09:50:00,16.95,16.96,16.92,16.92,26800.0,13.7665,13.7747,13.7422,13.7422,26800.0
2011-01-24 09:55:00,16.91,16.91,16.9,16.9,43600.0,13.7341,13.7341,13.7259,13.7259,43600.0
2011-01-24 10:00:00,16.9,16.91,16.89,16.91,20800.0,13.7259,13.7341,13.7178,13.7341,20800.0
2011-01-24 10:05:00,16.91,16.92,16.91,16.92,16000.0,13.7341,13.7422,13.7341,13.7422,16000.0
2011-01-24 10:10:00,16.92,16.94,16.91,16.91,27200.0,13.7422,13.7584,13.7341,13.7341,27200.0
2011-01-24 10:15:00,16.9,16.91,16.89,16.91,87200.0,13.7259,13.7341,13.7178,13.7341,87200.0
2011-01-24 10:20:00,16.9,16.93,16.9,16.92,45200.0,13.7259,13.7503,13.7259,13.7422,45200.0
2011-01-24 10:25:00,16.93,16.95,16.93,16.94,30800.0,13.7503,13.7665,13.7503,13.7584,30800.0
2011-01-24 10:30:00,16.94,16.95,16.93,16.93,32400.0,13.7584,13.7665,13.7503,13.7503,32400.0
2011-01-24 10:35:00,16.95,16.95,16.94,16.95,26400.0,13.7665,13.7665,13.7584,13.7665,26400.0
2011-01-24 10:40:00,16.95,16.96,16.95,16.96,22400.0,13.7665,13.7747,13.7665,13.7747,22400.0
2011-01-24 10:45:00,16.97,16.97,16.95,16.96,11600.0,13.7828,13.7828,13.7665,13.7747,11600.0
2011-01-24 10:50:00,16.96,16.97,16.95,16.97,16800.0,13.7747,13.7828,13.7665,13.7828,16800.0
2011-01-24 10:55:00,16.96,16.97,16.96,16.96,11600.0,13.7747,13.7828,13.7747,13.7747,11600.0
2011-01-24 11:00:00,16.96,16.98,16.95,16.98,81600.0,13.7747,13.7909,13.7665,13.7909,81600.0
2011-01-24 11:05:00,16.98,16.99,16.97,16.98,26400.0,13.7909,13.799,13.7828,13.7909,26400.0
2011-01-24 11:10:00,16.98,17.0,16.97,17.0,41600.0,13.7909,13.8072,13.7828,13.8072,41600.0
2011-01-24 11:15:00,17.0,17.01,16.99,17.01,26400.0,13.8072,13.8153,13.799,13.8153,26400.0
2011-01-24 11:20:00,17.01,17.02,17.0,17.01,18400.0,13.8153,13.8234,13.8072,13.8153,18400.0
2011-01-24 11:25:00,17.02,17.03,17.01,17.02,12400.0,13.8234,13.8315,13.8153,13.8234,12400.0
2011-01-24 11:30:00,17.02,17.04,17.02,17.03,20800.0,13.8234,13.8396,13.8234,13.8315,20800.0
2011-01-24 11:35:00,17.02,17.02,17.0,17.01,11200.0,13.8234,13.8234,13.8072,13.8153,11200.0
2011-01-24 11:40:00,17.01,17.02,17.01,17.02,15600.0,13.8153,13.8234,13.8153,13.8234,15600.0
2011-01-24 11:45:00,17.02,17.03,17.02,17.03,9600.0,13.8234,13.8315,13.8234,13.8315,9600.0
2011-01-24 11:50:00,17.03,17.05,17.03,17.03,27600.0,13.8315,13.8478,13.8315,13.8315,27600.0
2011-01-24 11:55:00,17.03,17.03,17.03,17.03,8800.0,13.8315,13.8315,13.8315,13.8315,8800.0
2011-01-24 12:00:00,17.03,17.04,17.03,17.03,12000.0,13.8315,13.8396,13.8315,13.8315,12000.0
2011-01-24 12:05:00,17.03,17.06,17.03,17.04,13200.0,13.8315,13.8559,13.8315,13.8396,13200.0
2011-01-24 12:10:00,17.04,17.04,17.04,17.04,15200.0,13.8396,13.8396,13.8396,13.8396,15200.0
2011-01-24 12:15:00,17.04,17.04,17.03,17.03,12400.0,13.8396,13.8396,13.8315,13.8315,12400.0
2011-01-24 12:20:00,17.03,17.04,17.03,17.03,6800.0,13.8315,13.8396,13.8315,13.8315,6800.0
2011-01-24 12:25:00,17.03,17.03,17.02,17.02,29200.0,13.8315,13.8315,13.8234,13.8234,29200.0
2011-01-24 12:30:00,17.02,17.03,17.02,17.03,10000.0,13.8234,13.8315,13.8234,13.8315,10000.0
2011-01-24 12:35:00,17.03,17.04,17.03,17.04,4800.0,13.8315,13.8396,13.8315,13.8396,4800.0
2011-01-24 12:40:00,17.03,17.04,17.03,17.03,46000.0,13.8315,13.8396,13.8315,13.8315,46000.0
2011-01-24 12:45:00,17.04,17.04,17.03,17.03,14000.0,13.8396,13.8396,13.8315,13.8315,14000.0
2011-01-24 12:50:00,17.03,17.03,17.01,17.01,63200.0,13.8315,13.8315,13.8153,13.8153,63200.0
2011-01-24 12:55:00,17.01,17.02,17.0,17.0,54400.0,13.8153,13.8234,13.8072,13.8072,54400.0
2011-01-24 13:00:00,17.0,17.0,17.0,17.0,8400.0,13.8072,13.8072,13.8072,13.8072,8400.0
2011-01-24 13:05:00,17.0,17.03,17.0,17.03,22800.0,13.8072,13.8315,13.8072,13.8315,22800.0
2011-01-24 13:10:00,17.03,17.04,17.03,17.04,5200.0,13.8315,13.8396,13.8315,13.8396,5200.0
2011-01-24 13:15:00,17.05,17.06,17.04,17.05,24000.0,13.8478,13.8559,13.8396,13.8478,24000.0
2011-01-24 13:20:00,17.06,17.07,17.05,17.05,21600.0,13.8559,13.864,13.8478,13.8478,21600.0
2011-01-24 13:25:00,17.05,17.06,17.04,17.04,37600.0,13.8478,13.8559,13.8396,13.8396,37600.0
2011-01-24 13:30:00,17.03,17.05,17.03,17.04,38400.0,13.8315,13.8478,13.8315,13.8396,38400.0
2011-01-24 13:35:00,17.04,17.04,17.03,17.03,17600.0,13.8396,13.8396,13.8315,13.8315,17600.0
2011-01-24 13:40:00,17.03,17.05,17.03,17.04,5600.0,13.8315,13.8478,13.8315,13.8396,5600.0
2011-01-24 13:45:00,17.04,17.06,17.02,17.06,40000.0,13.8396,13.8559,13.8234,13.8559,40000.0
2011-01-24 13:50:00,17.06,17.06,17.05,17.06,10400.0,13.8559,13.8559,13.8478,13.8559,10400.0
2011-01-24 13:55:00,17.04,17.04,17.03,17.04,9600.0,13.8396,13.8396,13.8315,13.8396,9600.0
2011-01-24 14:00:00,17.03,17.04,17.03,17.04,5600.0,13.8315,13.8396,13.8315,13.8396,5600.0
2011-01-24 14:05:00,17.04,17.05,17.04,17.05,21600.0,13.8396,13.8478,13.8396,13.8478,21600.0
2011-01-24 14:10:00,17.05,17.07,17.05,17.06,16400.0,13.8478,13.864,13.8478,13.8559,16400.0
2011-01-24 14:15:00,17.07,17.09,17.06,17.06,30800.0,13.864,13.8803,13.8559,13.8559,30800.0
2011-01-24 14:20:00,17.06,17.07,17.06,17.06,6400.0,13.8559,13.864,13.8559,13.8559,6400.0
2011-01-24 14:25:00,17.06,17.07,17.06,17.07,25200.0,13.8559,13.864,13.8559,13.864,25200.0
2011-01-24 14:30:00,17.07,17.08,17.07,17.08,8800.0,13.864,13.8721,13.864,13.8721,8800.0
2011-01-24 14:35:00,17.08,17.08,17.07,17.08,85200.0,13.8721,13.8721,13.864,13.8721,85200.0
2011-01-24 14:40:00,17.08,17.08,17.07,17.07,32000.0,13.8721,13.8721,13.864,13.864,32000.0
2011-01-24 14:45:00,17.07,17.08,17.06,17.07,32000.0,13.864,13.8721,13.8559,13.864,32000.0
2011-01-24 14:50:00,17.07,17.08,17.06,17.06,45200.0,13.864,13.8721,13.8559,13.8559,45200.0
2011-01-24 14:55:00,17.06,17.08,17.06,17.08,70400.0,13.8559,13.8721,13.8559,13.8721,70400.0
2011-01-24 15:00:00,17.08,17.08,17.07,17.08,63600.0,13.8721,13.8721,13.864,13.8721,63600.0
2011-01-24 15:05:00,17.08,17.08,17.07,17.08,78400.0,13.8721,13.8721,13.864,13.8721,78400.0
2011-01-24 15:10:00,17.08,17.09,17.08,17.08,59200.0,13.8721,13.8803,13.8721,13.8721,59200.0
2011-01-24 15:15:00,17.08,17.08,17.05,17.06,65200.0,13.8721,13.8721,13.8478,13.8559,65200.0
2011-01-24 15:20:00,17.07,17.07,17.03,17.03,112400.0,13.864,13.864,13.8315,13.8315,112400.0
2011-01-24 15:25:00,17.03,17.04,17.02,17.02,32400.0,13.8315,13.8396,13.8234,13.8234,32400.0
2011-01-24 15:30:00,17.03,17.04,17.03,17.03,12000.0,13.8315,13.8396,13.8315,13.8315,12000.0
2011-01-24 15:35:00,17.03,17.04,17.03,17.04,32400.0,13.8315,13.8396,13.8315,13.8396,32400.0
2011-01-24 15:40:00,17.03,17.03,17.03,17.03,15600.0,13.8315,13.8315,13.8315,13.8315,15600.0
2011-01-24 15:45:00,17.03,17.04,17.01,17.03,43600.0,13.8315,13.8396,13.8153,13.8315,43600.0
2011-01-24 15:50:00,17.03,17.03,17.02,17.02,64800.0,13.8315,13.8315,13.8234,13.8234,64800.0
2011-01-24 15:55:00,17.02,17.04,17.02,17.03,109600.0,13.8234,13.8396,13.8234,13.8315,109600.0
2011-01-25 09:30:00,16.93,16.97,16.92,16.96,99600.0,13.7503,13.7828,13.7422,13.7747,99600.0
2011-01-25 09:35:00,16.97,16.97,16.93,16.93,25200.0,13.7828,13.7828,13.7503,13.7503,25200.0
2011-01-25 09:40:00,16.92,16.92,16.9,16.91,19200.0,13.7422,13.7422,13.7259,13.7341,19200.0
2011-01-25 09:45:00,16.91,16.95,16.9,16.95,37200.0,13.7341,13.7665,13.7259,13.7665,37200.0
2011-01-25 09:50:00,16.95,16.95,16.94,16.94,29200.0,13.7665,13.7665,13.7584,13.7584,29200.0
2011-01-25 09:55:00,16.95,16.97,16.93,16.97,78800.0,13.7665,13.7828,13.7503,13.7828,78800.0
2011-01-25 10:00:00,16.98,17.0,16.97,16.97,89600.0,13.7909,13.8072,13.7828,13.7828,89600.0
2011-01-25 10:05:00,16.96,16.99,16.96,16.99,25600.0,13.7747,13.799,13.7747,13.799,25600.0
2011-01-25 10:10:00,16.99,17.01,16.98,16.99,25200.0,13.799,13.8153,13.7909,13.799,25200.0
2011-01-25 10:15:00,16.99,16.99,16.95,16.95,82000.0,13.799,13.799,13.7665,13.7665,82000.0
2011-01-25 10:20:00,16.95,16.96,16.93,16.94,67200.0,13.7665,13.7747,13.7503,13.7584,67200.0
2011-01-25 10:25:00,16.93,16.96,16.93,16.96,15600.0,13.7503,13.7747,13.7503,13.7747,15600.0
2011-01-25 10:30:00,16.96,16.98,16.96,16.97,18400.0,13.7747,13.7909,13.7747,13.7828,18400.0
2011-01-25 10:35:00,16.97,16.98,16.96,16.96,20400.0,13.7828,13.7909,13.7747,13.7747,20400.0
2011-01-25 10:40:00,16.96,16.99,16.96,16.98,16800.0,13.7747,13.799,13.7747,13.7909,16800.0
2011-01-25 10:45:00,16.99,16.99,16.97,16.97,52000.0,13.799,13.799,13.7828,13.7828,52000.0
2011-01-25 10:50:00,16.98,17.02,16.98,17.01,262400.0,13.7909,13.8234,13.7909,13.8153,262400.0
2011-01-25 10:55:00,17.02,17.03,17.02,17.02,36400.0,13.8234,13.8315,13.8234,13.8234,36400.0
2011-01-25 11:00:00,17.03,17.04,17.0,17.0,61600.0,13.8315,13.8396,13.8072,13.8072,61600.0
2011-01-25 11:05:00,17.0,17.02,17.0,17.01,13200.0,13.8072,13.8234,13.8072,13.8153,13200.0
2011-01-25 11:10:00,17.01,17.01,16.94,16.95,68400.0,13.8153,13.8153,13.7584,13.7665,68400.0
2011-01-25 11:15:00,16.95,16.95,16.93,16.95,51200.0,13.7665,13.7665,13.7503,13.7665,51200.0
2011-01-25 11:20:00,16.95,16.95,16.93,16.95,21200.0,13.7665,13.7665,13.7503,13.7665,21200.0
2011-01-25 11:25:00,16.94,16.95,16.93,16.93,22000.0,13.7584,13.7665,13.7503,13.7503,22000.0
2011-01-25 11:30:00,16.93,16.93,16.9,16.92,44000.0,13.7503,13.7503,13.7259,13.7422,44000.0
2011-01-25 11:35:00,16.92,16.95,16.92,16.95,10400.0,13.7422,13.7665,13.7422,13.7665,10400.0
2011-01-25 11:40:00,16.95,16.96,16.94,16.95,22000.0,13.7665,13.7747,13.7584,13.7665,22000.0
2011-01-25 11:45:00,16.95,16.95,16.94,16.94,15600.0,13.7665,13.7665,13.7584,13.7584,15600.0
2011-01-25 11:50:00,16.94,16.95,16.93,16.95,36000.0,13.7584,13.7665,13.7503,13.7665,36000.0
2011-01-25 11:55:00,16.95,16.96,16.95,16.95,7200.0,13.7665,13.7747,13.7665,13.7665,7200.0
2011-01-25 12:00:00,16.95,16.99,16.95,16.99,18800.0,13.7665,13.799,13.7665,13.799,18800.0
2011-01-25 12:05:00,16.99,16.99,16.98,16.98,23200.0,13.799,13.799,13.7909,13.7909,23200.0
2011-01-25 12:10:00,16.99,17.0,16.99,17.0,36800.0,13.799,13.8072,13.799,13.8072,36800.0
2011-01-25 12:15:00,17.0,17.01,17.0,17.0,38400.0,13.8072,13.8153,13.8072,13.8072,38400.0
2011-01-25 12:20:00,17.0,17.01,17.0,17.01,6000.0,13.8072,13.8153,13.8072,13.8153,6000.0
2011-01-25 12:25:00,17.01,17.02,17.01,17.01,23600.0,13.8153,13.8234,13.8153,13.8153,23600.0
2011-01-25 12:30:00,17.01,17.02,16.99,17.0,18000.0,13.8153,13.8234,13.799,13.8072,18000.0
2011-01-25 12:35:00,16.99,17.02,16.99,17.02,40000.0,13.799,13.8234,13.799,13.8234,40000.0
2011-01-25 12:40:00,17.02,17.04,17.02,17.04,48000.0,13.8234,13.8396,13.8234,13.8396,48000.0
2011-01-25 12:45:00,17.04,17.04,17.03,17.04,26400.0,13.8396,13.8396,13.8315,13.8396,26400.0
2011-01-25 12:50:00,17.04,17.05,17.03,17.03,29600.0,13.8396,13.8478,13.8315,13.8315,29600.0
2011-01-25 12:55:00,17.03,17.03,17.02,17.03,21600.0,13.8315,13.8315,13.8234,13.8315,21600.0
2011-01-25 13:00:00,17.03,17.04,17.03,17.03,26400.0,13.8315,13.8396,13.8315,13.8315,26400.0
2011-01-25 13:05:00,17.03,17.03,17.02,17.02,41200.0,13.8315,13.8315,13.8234,13.8234,41200.0
2011-01-25 13:10:00,17.02,17.02,17.02,17.02,8000.0,13.8234,13.8234,13.8234,13.8234,8000.0
2011-01-25 13:15:00,17.02,17.02,17.01,17.01,7600.0,13.8234,13.8234,13.8153,13.8153,7600.0
2011-01-25 13:20:00,17.01,17.01,17.0,17.01,15600.0,13.8153,13.8153,13.8072,13.8153,15600.0
2011-01-25 13:25:00,17.0,17.01,17.0,17.01,12000.0,13.8072,13.8153,13.8072,13.8153,12000.0
2011-01-25 13:30:00,17.01,17.01,17.01,17.01,5200.0,13.8153,13.8153,13.8153,13.8153,5200.0
2011-01-25 13:35:00,17.01,17.02,17.0,17.02,13200.0,13.8153,13.8234,13.8072,13.8234,13200.0
2011-01-25 13:40:00,17.03,17.04,17.02,17.04,18800.0,13.8315,13.8396,13.8234,13.8396,18800.0
2011-01-25 13:45:00,17.04,17.04,17.03,17.04,38800.0,13.8396,13.8396,13.8315,13.8396,38800.0
2011-01-25 13:50:00,17.04,17.04,17.03,17.04,3200.0,13.8396,13.8396,13.8315,13.8396,3200.0
2011-01-25 13:55:00,17.04,17.04,17.03,17.04,18800.0,13.8396,13.8396,13.8315,13.8396,18800.0
2011-01-25 14:00:00,17.04,17.04,17.01,17.01,44000.0,13.8396,13.8396,13.8153,13.8153,44000.0
2011-01-25 14:05:00,17.0,17.01,17.0,17.0,28000.0,13.8072,13.8153,13.8072,13.8072,28000.0
2011-01-25 14:10:00,17.0,17.01,16.98,16.98,128000.0,13.8072,13.8153,13.7909,13.7909,128000.0
2011-01-25 14:15:00,16.97,16.98,16.95,16.96,74800.0,13.7828,13.7909,13.7665,13.7747,74800.0
2011-01-25 14:20:00,16.96,16.97,16.93,16.93,42000.0,13.7747,13.7828,13.7503,13.7503,42000.0
2011-01-25 14:25:00,16.94,16.95,16.93,16.95,124000.0,13.7584,13.7665,13.7503,13.7665,124000.0
2011-01-25 14:30:00,16.95,16.95,16.94,16.94,54400.0,13.7665,13.7665,13.7584,13.7584,54400.0
2011-01-25 14:35:00,16.94,16.99,16.94,16.98,47600.0,13.7584,13.799,13.7584,13.7909,47600.0
2011-01-25 14:40:00,16.98,16.99,16.97,16.97,34000.0,13.7909,13.799,13.7828,13.7828,34000.0
2011-01-25 14:45:00,16.98,16.99,16.95,16.95,22800.0,13.7909,13.799,13.7665,13.7665,22800.0
2011-01-25 14:50:00,16.95,16.96,16.93,16.96,91200.0,13.7665,13.7747,13.7503,13.7747,91200.0
2011-01-25 14:55:00,16.96,16.97,16.95,16.97,32400.0,13.7747,13.7828,13.7665,13.7828,32400.0
2011-01-25 15:00:00,16.97,17.0,16.97,17.0,26800.0,13.7828,13.8072,13.7828,13.8072,26800.0
2011-01-25 15:05:00,16.99,17.01,16.99,16.99,47200.0,13.799,13.8153,13.799,13.799,47200.0
2011-01-25 15:10:00,16.99,17.01,16.99,17.0,34400.0,13.799,13.8153,13.799,13.8072,34400.0
2011-01-25 15:15:00,17.01,17.02,17.0,17.02,25600.0,13.8153,13.8234,13.8072,13.8234,25600.0
2011-01-25 15:20:00,17.01,17.05,17.01,17.04,40000.0,13.8153,13.8478,13.8153,13.8396,40000.0
2011-01-25 15:25:00,17.03,17.05,17.03,17.05,13200.0,13.8315,13.8478,13.8315,13.8478,13200.0
2011-01-25 15:30:00,17.05,17.06,17.02,17.03,50800.0,13.8478,13.8559,13.8234,13.8315,50800.0
2011-01-25 15:35:00,17.02,17.04,17.02,17.03,39200.0,13.8234,13.8396,13.8234,13.8315,39200.0
2011-01-25 15:40:00,17.03,17.07,17.03,17.07,36400.0,13.8315,13.864,13.8315,13.864,36400.0
2011-01-25 15:45:00,17.07,17.08,17.06,17.08,408000.0,13.864,13.8721,13.8559,13.8721,408000.0
2011-01-25 15:50:00,17.08,17.09,17.07,17.08,52800.0,13.8721,13.8803,13.864,13.8721,52800.0
2011-01-25 15:55:00,17.09,17.09,17.07,17.09,143600.0,13.8803,13.8803,13.864,13.8803,143600.0
2011-01-26 09:30:00,17.11,17.15,17.09,17.14,111600.0,13.8965,13.929,13.8803,13.9209,111600.0
2011-01-26 09:35:00,17.14,17.15,17.1,17.1,65200.0,13.9209,13.929,13.8884,13.8884,65200.0
2011-01-26 09:40:00,17.1,17.1,17.07,17.09,51600.0,13.8884,13.8884,13.864,13.8803,51600.0
2011-01-26 09:45:00,17.09,17.1,17.08,17.09,13600.0,13.8803,13.8884,13.8721,13.8803,13600.0
2011-01-26 09:50:00,17.09,17.11,17.08,17.09,45600.0,13.8803,13.8965,13.8721,13.8803,45600.0
2011-01-26 09:55:00,17.1,17.11,17.09,17.11,19600.0,13.8884,13.8965,13.8803,13.8965,19600.0
2011-01-26 10:00:00,17.11,17.14,17.1,17.13,82000.0,13.8965,13.9209,13.8884,13.9127,82000.0
2011-01-26 10:05:00,17.13,17.2,17.13,17.19,56800.0,13.9127,13.9696,13.9127,13.9615,56800.0
2011-01-26 10:10:00,17.2,17.27,17.18,17.25,222000.0,13.9696,14.0264,13.9534,14.0102,222000.0
2011-01-26 10:15:00,17.26,17.29,17.26,17.28,40800.0,14.0183,14.0427,14.0183,14.0346,40800.0
2011-01-26 10:20:00,17.28,17.34,17.27,17.34,110400.0,14.0346,14.0833,14.0264,14.0833,110400.0
2011-01-26 10:25:00,17.33,17.34,17.32,17.33,57600.0,14.0752,14.0833,14.0671,14.0752,57600.0
2011-01-26 10:30:00,17.33,17.33,17.31,17.32,26800.0,14.0752,14.0752,14.0589,14.0671,26800.0
2011-01-26 10:35:00,17.32,17.32,17.31,17.32,18800.0,14.0671,14.0671,14.0589,14.0671,18800.0
2011-01-26 10:40:00,17.32,17.37,17.32,17.37,151200.0,14.0671,14.1077,14.0671,14.1077,151200.0
2011-01-26 10:45:00,17.37,17.42,17.37,17.41,115600.0,14.1077,14.1483,14.1077,14.1402,115600.0
2011-01-26 10:50:00,17.41,17.41,17.39,17.39,29600.0,14.1402,14.1402,14.1239,14.1239,29600.0
2011-01-26 10:55:00,17.39,17.39,17.34,17.34,32000.0,14.1239,14.1239,14.0833,14.0833,32000.0
2011-01-26 11:00:00,17.34,17.35,17.32,17.35,35200.0,14.0833,14.0914,14.0671,14.0914,35200.0
2011-01-26 11:05:00,17.35,17.37,17.35,17.36,40400.0,14.0914,14.1077,14.0914,14.0995,40400.0
2011-01-26 11:10:00,17.36,17.37,17.35,17.37,45600.0,14.0995,14.1077,14.0914,14.1077,45600.0
2011-01-26 11:15:00,17.37,17.37,17.35,17.35,29200.0,14.1077,14.1077,14.0914,14.0914,29200.0
2011-01-26 11:20:00,17.35,17.35,17.32,17.33,78400.0,14.0914,14.0914,14.0671,14.0752,78400.0
2011-01-26 11:25:00,17.33,17.34,17.29,17.3,39200.0,14.0752,14.0833,14.0427,14.0508,39200.0
2011-01-26 11:30:00,17.3,17.3,17.27,17.28,141600.0,14.0508,14.0508,14.0264,14.0346,141600.0
2011-01-26 11:35:00,17.28,17.29,17.27,17.27,66000.0,14.0346,14.0427,14.0264,14.0264,66000.0
2011-01-26 11:40:00,17.28,17.31,17.28,17.3,21200.0,14.0346,14.0589,14.0346,14.0508,21200.0
2011-01-26 11:45:00,17.3,17.32,17.3,17.32,20800.0,14.0508,14.0671,14.0508,14.0671,20800.0
2011-01-26 11:50:00,17.32,17.33,17.31,17.32,32400.0,14.0671,14.0752,14.0589,14.0671,32400.0
2011-01-26 11:55:00,17.32,17.32,17.32,17.32,10400.0,14.0671,14.0671,14.0671,14.0671,10400.0
2011-01-26 12:00:00,17.32,17.33,17.3,17.3,20800.0,14.0671,14.0752,14.0508,14.0508,20800.0
2011-01-26 12:05:00,17.3,17.35,17.3,17.35,29600.0,14.0508,14.0914,14.0508,14.0914,29600.0
2011-01-26 12:10:00,17.35,17.35,17.35,17.35,4000.0,14.0914,14.0914,14.0914,14.0914,4000.0
2011-01-26 12:15:00,17.35,17.35,17.33,17.33,4800.0,14.0914,14.0914,14.0752,14.0752,4800.0
2011-01-26 12:20:00,17.34,17.35,17.34,17.35,9600.0,14.0833,14.0914,14.0833,14.0914,9600.0
2011-01-26 12:25:00,17.34,17.35,17.34,17.35,8800.0,14.0833,14.0914,14.0833,14.0914,8800.0
2011-01-26 12:30:00,17.35,17.36,17.35,17.36,8000.0,14.0914,14.0995,14.0914,14.0995,8000.0
2011-01-26 12:35:00,17.36,17.37,17.36,17.37,27600.0,14.0995,14.1077,14.0995,14.1077,27600.0
2011-01-26 12:40:00,17.36,17.36,17.35,17.35,19200.0,14.0995,14.0995,14.0914,14.0914,19200.0
2011-01-26 12:45:00,17.35,17.35,17.34,17.34,11600.0,14.0914,14.0914,14.0833,14.0833,11600.0
2011-01-26 12:50:00,17.35,17.35,17.35,17.35,12000.0,14.0914,14.0914,14.0914,14.0914,12000.0
2011-01-26 12:55:00,17.35,17.39,17.35,17.38,32400.0,14.0914,14.1239,14.0914,14.1158,32400.0
2011-01-26 13:00:00,17.39,17.39,17.37,17.38,29200.0,14.1239,14.1239,14.1077,14.1158,29200.0
2011-01-26 13:05:00,17.38,17.39,17.38,17.39,116800.0,14.1158,14.1239,14.1158,14.1239,116800.0
2011-01-26 13:10:00,17.39,17.39,17.38,17.38,14400.0,14.1239,14.1239,14.1158,14.1158,14400.0
2011-01-26 13:15:00,17.38,17.38,17.37,17.38,24400.0,14.1158,14.1158,14.1077,14.1158,24400.0
2011-01-26 13:20:00,17.38,17.38,17.36,17.36,16000.0,14.1158,14.1158,14.0995,14.0995,16000.0
2011-01-26 13:25:00,17.37,17.38,17.36,17.36,9600.0,14.1077,14.1158,14.0995,14.0995,9600.0
2011-01-26 13:30:00,17.36,17.37,17.36,17.37,5600.0,14.0995,14.1077,14.0995,14.1077,5600.0
2011-01-26 13:35:00,17.36,17.38,17.36,17.38,77200.0,14.0995,14.1158,14.0995,14.1158,77200.0
2011-01-26 13:40:00,17.38,17.39,17.38,17.39,16000.0,14.1158,14.1239,14.1158,14.1239,16000.0
2011-01-26 13:45:00,17.39,17.39,17.39,17.39,4400.0,14.1239,14.1239,14.1239,14.1239,4400.0
2011-01-26 13:50:00,17.39,17.39,17.39,17.39,8400.0,14.1239,14.1239,14.1239,14.1239,8400.0
2011-01-26 13:55:00,17.39,17.39,17.36,17.36,13600.0,14.1239,14.1239,14.0995,14.0995,13600.0
2011-01-26 14:00:00,17.36,17.36,17.35,17.36,14400.0,14.0995,14.0995,14.0914,14.0995,14400.0
2011-01-26 14:05:00,17.36,17.37,17.36,17.36,53200.0,14.0995,14.1077,14.0995,14.0995,53200.0
2011-01-26 14:10:00,17.37,17.37,17.36,17.36,25200.0,14.1077,14.1077,14.0995,14.0995,25200.0
2011-01-26 14:15:00,17.35,17.4,17.35,17.38,83600.0,14.0914,14.132,14.0914,14.1158,83600.0
2011-01-26 14:20:00,17.36,17.36,17.34,17.36,17200.0,14.0995,14.0995,14.0833,14.0995,17200.0
2011-01-26 14:25:00,17.36,17.38,17.33,17.36,83600.0,14.0995,14.1158,14.0752,14.0995,83600.0
2011-01-26 14:30:00,17.36,17.36,17.33,17.35,69200.0,14.0995,14.0995,14.0752,14.0914,69200.0
2011-01-26 14:35:00,17.35,17.37,17.35,17.36,57600.0,14.0914,14.1077,14.0914,14.0995,57600.0
2011-01-26 14:40:00,17.36,17.39,17.36,17.38,62000.0,14.0995,14.1239,14.0995,14.1158,62000.0
2011-01-26 14:45:00,17.39,17.4,17.36,17.36,51600.0,14.1239,14.132,14.0995,14.0995,51600.0
2011-01-26 14:50:00,17.36,17.38,17.36,17.36,49600.0,14.0995,14.1158,14.0995,14.0995,49600.0
2011-01-26 14:55:00,17.36,17.37,17.34,17.37,62800.0,14.0995,14.1077,14.0833,14.1077,62800.0
2011-01-26 15:00:00,17.36,17.36,17.35,17.36,28800.0,14.0995,14.0995,14.0914,14.0995,28800.0
2011-01-26 15:05:00,17.36,17.38,17.34,17.36,72800.0,14.0995,14.1158,14.0833,14.0995,72800.0
2011-01-26 15:10:00,17.37,17.4,17.36,17.39,42400.0,14.1077,14.132,14.0995,14.1239,42400.0
2011-01-26 15:15:00,17.39,17.39,17.37,17.37,52000.0,14.1239,14.1239,14.1077,14.1077,52000.0
2011-01-26 15:20:00,17.38,17.39,17.37,17.39,22400.0,14.1158,14.1239,14.1077,14.1239,22400.0
2011-01-26 15:25:00,17.38,17.38,17.37,17.38,11600.0,14.1158,14.1158,14.1077,14.1158,11600.0
2011-01-26 15:30:00,17.38,17.38,17.36,17.36,46000.0,14.1158,14.1158,14.0995,14.0995,46000.0
2011-01-26 15:35:00,17.36,17.37,17.34,17.35,22000.0,14.0995,14.1077,14.0833,14.0914,22000.0
2011-01-26 15:40:00,17.35,17.37,17.35,17.36,54000.0,14.0914,14.1077,14.0914,14.0995,54000.0
2011-01-26 15:45:00,17.36,17.38,17.36,17.37,68000.0,14.0995,14.1158,14.0995,14.1077,68000.0
2011-01-26 15:50:00,17.37,17.38,17.36,17.37,66800.0,14.1077,14.1158,14.0995,14.1077,66800.0
2011-01-26 15:55:00,17.37,17.37,17.36,17.36,271600.0,14.1077,14.1077,14.0995,14.0995,271600.0
2011-01-27 09:30:00,17.38,17.38,17.34,17.34,76400.0,14.1158,14.1158,14.0833,14.0833,76400.0
2011-01-27 09:35:00,17.35,17.36,17.33,17.36,28800.0,14.0914,14.0995,14.0752,14.0995,28800.0
2011-01-27 09:40:00,17.36,17.38,17.34,17.38,29600.0,14.0995,14.1158,14.0833,14.1158,29600.0
2011-01-27 09:45:00,17.37,17.39,17.37,17.39,26800.0,14.1077,14.1239,14.1077,14.1239,26800.0
2011-01-27 09:50:00,17.39,17.41,17.39,17.4,9600.0,14.1239,14.1402,14.1239,14.132,9600.0
2011-01-27 09:55:00,17.4,17.42,17.4,17.41,20000.0,14.132,14.1483,14.132,14.1402,20000.0
2011-01-27 10:00:00,17.41,17.43,17.38,17.39,78800.0,14.1402,14.1564,14.1158,14.1239,78800.0
2011-01-27 10:05:00,17.38,17.39,17.37,17.38,22400.0,14.1158,14.1239,14.1077,14.1158,22400.0
2011-01-27 10:10:00,17.38,17.4,17.36,17.38,19600.0,14.1158,14.132,14.0995,14.1158,19600.0
2011-01-27 10:15:00,17.37,17.41,17.37,17.4,28400.0,14.1077,14.1402,14.1077,14.132,28400.0
2011-01-27 10:20:00,17.4,17.4,17.37,17.37,53600.0,14.132,14.132,14.1077,14.1077,53600.0
2011-01-27 10:25:00,17.38,17.39,17.37,17.38,42400.0,14.1158,14.1239,14.1077,14.1158,42400.0
2011-01-27 10:30:00,17.39,17.41,17.39,17.39,49200.0,14.1239,14.1402,14.1239,14.1239,49200.0
2011-01-27 10:35:00,17.39,17.39,17.38,17.38,7200.0,14.1239,14.1239,14.1158,14.1158,7200.0
2011-01-27 10:40:00,17.38,17.39,17.37,17.38,39200.0,14.1158,14.1239,14.1077,14.1158,39200.0
2011-01-27 10:45:00,17.39,17.42,17.39,17.41,48400.0,14.1239,14.1483,14.1239,14.1402,48400.0
2011-01-27 10:50:00,17.41,17.42,17.41,17.41,16400.0,14.1402,14.1483,14.1402,14.1402,16400.0
2011-01-27 10:55:00,17.41,17.42,17.41,17.41,7200.0,14.1402,14.1483,14.1402,14.1402,7200.0
2011-01-27 11:00:00,17.4,17.4,17.38,17.38,26400.0,14.132,14.132,14.1158,14.1158,26400.0
2011-01-27 11:05:00,17.38,17.39,17.35,17.35,27200.0,14.1158,14.1239,14.0914,14.0914,27200.0
2011-01-27 11:10:00,17.35,17.36,17.34,17.34,42000.0,14.0914,14.0995,14.0833,14.0833,42000.0
2011-01-27 11:15:00,17.34,17.35,17.33,17.35,23600.0,14.0833,14.0914,14.0752,14.0914,23600.0
2011-01-27 11:20:00,17.35,17.35,17.33,17.33,33200.0,14.0914,14.0914,14.0752,14.0752,33200.0
2011-01-27 11:25:00,17.33,17.33,17.31,17.32,66000.0,14.0752,14.0752,14.0589,14.0671,66000.0
2011-01-27 11:30:00,17.31,17.32,17.31,17.31,11200.0,14.0589,14.0671,14.0589,14.0589,11200.0
2011-01-27 11:35:00,17.31,17.35,17.31,17.35,22000.0,14.0589,14.0914,14.0589,14.0914,22000.0
2011-01-27 11:40:00,17.36,17.36,17.35,17.35,4400.0,14.0995,14.0995,14.0914,14.0914,4400.0
2011-01-27 11:45:00,17.36,17.37,17.36,17.36,29200.0,14.0995,14.1077,14.0995,14.0995,29200.0
2011-01-27 11:50:00,17.36,17.37,17.36,17.37,9200.0,14.0995,14.1077,14.0995,14.1077,9200.0
2011-01-27 11:55:00,17.37,17.42,17.37,17.4,64800.0,14.1077,14.1483,14.1077,14.132,64800.0
2011-01-27 12:00:00,17.4,17.42,17.4,17.41,20000.0,14.132,14.1483,14.132,14.1402,20000.0
2011-01-27 12:05:00,17.41,17.41,17.4,17.41,26000.0,14.1402,14.1402,14.132,14.1402,26000.0
2011-01-27 12:10:00,17.41,17.44,17.41,17.43,51200.0,14.1402,14.1645,14.1402,14.1564,51200.0
2011-01-27 12:15:00,17.43,17.46,17.43,17.46,43600.0,14.1564,14.1808,14.1564,14.1808,43600.0
2011-01-27 12:20:00,17.45,17.45,17.44,17.45,22800.0,14.1726,14.1726,14.1645,14.1726,22800.0
2011-01-27 12:25:00,17.45,17.45,17.43,17.44,17200.0,14.1726,14.1726,14.1564,14.1645,17200.0
2011-01-27 12:30:00,17.44,17.45,17.43,17.45,11200.0,14.1645,14.1726,14.1564,14.1726,11200.0
2011-01-27 12:35:00,17.46,17.46,17.45,17.46,14000.0,14.1808,14.1808,14.1726,14.1808,14000.0
2011-01-27 12:40:00,17.45,17.47,17.45,17.47,7600.0,14.1726,14.1889,14.1726,14.1889,7600.0
2011-01-27 12:45:00,17.47,17.49,17.47,17.47,24800.0,14.1889,14.2051,14.1889,14.1889,24800.0
2011-01-27 12:50:00,17.48,17.49,17.48,17.48,22400.0,14.197,14.2051,14.197,14.197,22400.0
2011-01-27 12:55:00,17.48,17.49,17.47,17.49,16000.0,14.197,14.2051,14.1889,14.2051,16000.0
2011-01-27 13:00:00,17.48,17.48,17.48,17.48,2800.0,14.197,14.197,14.197,14.197,2800.0
2011-01-27 13:05:00,17.48,17.48,17.48,17.48,5600.0,14.197,14.197,14.197,14.197,5600.0
2011-01-27 13:10:00,17.48,17.48,17.48,17.48,2400.0,14.197,14.197,14.197,14.197,2400.0
2011-01-27 13:15:00,17.48,17.5,17.48,17.5,28000.0,14.197,14.2133,14.197,14.2133,28000.0
2011-01-27 13:20:00,17.5,17.5,17.47,17.48,9600.0,14.2133,14.2133,14.1889,14.197,9600.0
2011-01-27 13:25:00,17.48,17.48,17.48,17.48,2000.0,14.197,14.197,14.197,14.197,2000.0
2011-01-27 13:30:00,17.48,17.48,17.47,17.47,12800.0,14.197,14.197,14.1889,14.1889,12800.0
2011-01-27 13:35:00,17.47,17.47,17.44,17.44,10400.0,14.1889,14.1889,14.1645,14.1645,10400.0
2011-01-27 13:40:00,17.44,17.45,17.44,17.45,10000.0,14.1645,14.1726,14.1645,14.1726,10000.0
2011-01-27 13:45:00,17.45,17.46,17.45,17.46,24000.0,14.1726,14.1808,14.1726,14.1808,24000.0
2011-01-27 13:50:00,17.47,17.47,17.46,17.46,15200.0,14.1889,14.1889,14.1808,14.1808,15200.0
2011-01-27 13:55:00,17.46,17.48,17.46,17.48,16800.0,14.1808,14.197,14.1808,14.197,16800.0
2011-01-27 14:00:00,17.48,17.48,17.46,17.47,23200.0,14.197,14.197,14.1808,14.1889,23200.0
2011-01-27 14:05:00,17.47,17.47,17.46,17.47,8800.0,14.1889,14.1889,14.1808,14.1889,8800.0
2011-01-27 14:10:00,17.47,17.48,17.47,17.47,26800.0,14.1889,14.197,14.1889,14.1889,26800.0
2011-01-27 14:15:00,17.47,17.47,17.47,17.47,8000.0,14.1889,14.1889,14.1889,14.1889,8000.0
2011-01-27 14:20:00,17.47,17.47,17.46,17.46,8800.0,14.1889,14.1889,14.1808,14.1808,8800.0
2011-01-27 14:25:00,17.47,17.47,17.44,17.44,7200.0,14.1889,14.1889,14.1645,14.1645,7200.0
2011-01-27 14:30:00,17.43,17.44,17.43,17.43,4800.0,14.1564,14.1645,14.1564,14.1564,4800.0
2011-01-27 14:35:00,17.44,17.46,17.44,17.45,14400.0,14.1645,14.1808,14.1645,14.1726,14400.0
2011-01-27 14:40:00,17.45,17.48,17.45,17.46,29200.0,14.1726,14.197,14.1726,14.1808,29200.0
2011-01-27 14:45:00,17.46,17.47,17.46,17.47,21600.0,14.1808,14.1889,14.1808,14.1889,21600.0
2011-01-27 14:50:00,17.47,17.47,17.46,17.46,14000.0,14.1889,14.1889,14.1808,14.1808,14000.0
2011-01-27 14:55:00,17.47,17.47,17.47,17.47,24400.0,14.1889,14.1889,14.1889,14.1889,24400.0
2011-01-27 15:00:00,17.47,17.47,17.45,17.45,36400.0,14.1889,14.1889,14.1726,14.1726,36400.0
2011-01-27 15:05:00,17.46,17.46,17.45,17.45,4000.0,14.1808,14.1808,14.1726,14.1726,4000.0
2011-01-27 15:10:00,17.46,17.47,17.46,17.46,2400.0,14.1808,14.1889,14.1808,14.1808,2400.0
2011-01-27 15:15:00,17.46,17.47,17.45,17.45,32800.0,14.1808,14.1889,14.1726,14.1726,32800.0
2011-01-27 15:20:00,17.45,17.47,17.45,17.47,12400.0,14.1726,14.1889,14.1726,14.1889,12400.0
2011-01-27 15:25:00,17.46,17.48,17.46,17.48,14400.0,14.1808,14.197,14.1808,14.197,14400.0
2011-01-27 15:30:00,17.48,17.49,17.47,17.47,26000.0,14.197,14.2051,14.1889,14.1889,26000.0
2011-01-27 15:35:00,17.47,17.49,17.46,17.49,30800.0,14.1889,14.2051,14.1808,14.2051,30800.0
2011-01-27 15:40:00,17.49,17.5,17.49,17.5,36000.0,14.2051,14.2133,14.2051,14.2133,36000.0
2011-01-27 15:45:00,17.5,17.5,17.48,17.49,97200.0,14.2133,14.2133,14.197,14.2051,97200.0
2011-01-27 15:50:00,17.49,17.49,17.46,17.47,113200.0,14.2051,14.2051,14.1808,14.1889,113200.0
2011-01-27 15:55:00,17.47,17.48,17.45,17.45,101200.0,14.1889,14.197,14.1726,14.1726,101200.0
2011-01-28 09:30:00,17.45,17.45,17.4,17.4,87600.0,14.1726,14.1726,14.132,14.132,87600.0
2011-01-28 09:35:00,17.41,17.43,17.4,17.41,11600.0,14.1402,14.1564,14.132,14.1402,11600.0
2011-01-28 09:40:00,17.4,17.42,17.39,17.4,23200.0,14.132,14.1483,14.1239,14.132,23200.0
2011-01-28 09:45:00,17.42,17.45,17.42,17.42,33200.0,14.1483,14.1726,14.1483,14.1483,33200.0
2011-01-28 09:50:00,17.44,17.44,17.4,17.41,24000.0,14.1645,14.1645,14.132,14.1402,24000.0
2011-01-28 09:55:00,17.41,17.42,17.37,17.37,66400.0,14.1402,14.1483,14.1077,14.1077,66400.0
2011-01-28 10:00:00,17.38,17.38,17.35,17.35,26400.0,14.1158,14.1158,14.0914,14.0914,26400.0
2011-01-28 10:05:00,17.34,17.34,17.32,17.34,28800.0,14.0833,14.0833,14.0671,14.0833,28800.0
2011-01-28 10:10:00,17.34,17.36,17.33,17.35,34000.0,14.0833,14.0995,14.0752,14.0914,34000.0
2011-01-28 10:15:00,17.35,17.36,17.34,17.34,16000.0,14.0914,14.0995,14.0833,14.0833,16000.0
2011-01-28 10:20:00,17.33,17.33,17.22,17.22,112000.0,14.0752,14.0752,13.9858,13.9858,112000.0
2011-01-28 10:25:00,17.22,17.23,17.17,17.17,62800.0,13.9858,13.994,13.9452,13.9452,62800.0
2011-01-28 10:30:00,17.17,17.18,17.15,17.17,165200.0,13.9452,13.9534,13.929,13.9452,165200.0
2011-01-28 10:35:00,17.16,17.2,17.16,17.2,32800.0,13.9371,13.9696,13.9371,13.9696,32800.0
2011-01-28 10:40:00,17.2,17.23,17.2,17.22,36800.0,13.9696,13.994,13.9696,13.9858,36800.0
2011-01-28 10:45:00,17.22,17.22,17.17,17.2,137600.0,13.9858,13.9858,13.9452,13.9696,137600.0
2011-01-28 10:50:00,17.21,17.21,17.16,17.18,122400.0,13.9777,13.9777,13.9371,13.9534,122400.0
2011-01-28 10:55:00,17.19,17.2,17.17,17.18,36400.0,13.9615,13.9696,13.9452,13.9534,36400.0
2011-01-28 11:00:00,17.17,17.17,17.13,17.13,40800.0,13.9452,13.9452,13.9127,13.9127,40800.0
2011-01-28 11:05:00,17.15,17.15,17.11,17.13,144400.0,13.929,13.929,13.8965,13.9127,144400.0
2011-01-28 11:10:00,17.13,17.14,17.12,17.14,16800.0,13.9127,13.9209,13.9046,13.9209,16800.0
2011-01-28 11:15:00,17.14,17.17,17.13,17.17,66000.0,13.9209,13.9452,13.9127,13.9452,66000.0
2011-01-28 11:20:00,17.17,17.2,17.17,17.18,43200.0,13.9452,13.9696,13.9452,13.9534,43200.0
2011-01-28 11:25:00,17.17,17.18,17.15,17.16,20400.0,13.9452,13.9534,13.929,13.9371,20400.0
2011-01-28 11:30:00,17.15,17.15,17.06,17.06,165200.0,13.929,13.929,13.8559,13.8559,165200.0
2011-01-28 11:35:00,17.06,17.08,17.06,17.08,68800.0,13.8559,13.8721,13.8559,13.8721,68800.0
2011-01-28 11:40:00,17.08,17.08,17.06,17.07,20000.0,13.8721,13.8721,13.8559,13.864,20000.0
2011-01-28 11:45:00,17.07,17.08,17.06,17.07,12000.0,13.864,13.8721,13.8559,13.864,12000.0
2011-01-28 11:50:00,17.06,17.07,17.04,17.06,54400.0,13.8559,13.864,13.8396,13.8559,54400.0
2011-01-28 11:55:00,17.06,17.06,17.04,17.05,54800.0,13.8559,13.8559,13.8396,13.8478,54800.0
2011-01-28 12:00:00,17.05,17.07,17.01,17.05,80800.0,13.8478,13.864,13.8153,13.8478,80800.0
2011-01-28 12:05:00,17.05,17.07,17.03,17.07,52800.0,13.8478,13.864,13.8315,13.864,52800.0
2011-01-28 12:10:00,17.07,17.07,17.06,17.06,14000.0,13.864,13.864,13.8559,13.8559,14000.0
2011-01-28 12:15:00,17.07,17.11,17.07,17.1,22400.0,13.864,13.8965,13.864,13.8884,22400.0
2011-01-28 12:20:00,17.1,17.1,17.08,17.08,47200.0,13.8884,13.8884,13.8721,13.8721,47200.0
2011-01-28 12:25:00,17.08,17.09,17.06,17.06,26400.0,13.8721,13.8803,13.8559,13.8559,26400.0
2011-01-28 12:30:00,17.06,17.1,17.06,17.1,46800.0,13.8559,13.8884,13.8559,13.8884,46800.0
2011-01-28 12:35:00,17.1,17.11,17.09,17.11,20000.0,13.8884,13.8965,13.8803,13.8965,20000.0
2011-01-28 12:40:00,17.12,17.14,17.12,17.13,74400.0,13.9046,13.9209,13.9046,13.9127,74400.0
2011-01-28 12:45:00,17.13,17.13,17.09,17.11,62000.0,13.9127,13.9127,13.8803,13.8965,62000.0
2011-01-28 12:50:00,17.11,17.12,17.11,17.11,26000.0,13.8965,13.9046,13.8965,13.8965,26000.0
2011-01-28 12:55:00,17.11,17.11,17.09,17.11,22800.0,13.8965,13.8965,13.8803,13.8965,22800.0
2011-01-28 13:00:00,17.11,17.11,17.09,17.1,71600.0,13.8965,13.8965,13.8803,13.8884,71600.0
2011-01-28 13:05:00,17.1,17.1,17.06,17.06,178400.0,13.8884,13.8884,13.8559,13.8559,178400.0
2011-01-28 13:10:00,17.07,17.09,17.07,17.07,70400.0,13.864,13.8803,13.864,13.864,70400.0
2011-01-28 13:15:00,17.08,17.1,17.06,17.09,195600.0,13.8721,13.8884,13.8559,13.8803,195600.0
2011-01-28 13:20:00,17.09,17.09,17.06,17.08,177200.0,13.8803,13.8803,13.8559,13.8721,177200.0
2011-01-28 13:25:00,17.08,17.09,17.06,17.07,32000.0,13.8721,13.8803,13.8559,13.864,32000.0
2011-01-28 13:30:00,17.07,17.09,17.07,17.08,14400.0,13.864,13.8803,13.864,13.8721,14400.0
2011-01-28 13:35:00,17.07,17.09,17.06,17.07,50800.0,13.864,13.8803,13.8559,13.864,50800.0
2011-01-28 13:40:00,17.06,17.09,17.05,17.06,83600.0,13.8559,13.8803,13.8478,13.8559,83600.0
2011-01-28 13:45:00,17.07,17.08,17.05,17.06,46400.0,13.864,13.8721,13.8478,13.8559,46400.0
2011-01-28 13:50:00,17.07,17.08,17.07,17.07,159600.0,13.864,13.8721,13.864,13.864,159600.0
2011-01-28 13:55:00,17.07,17.11,17.07,17.11,34400.0,13.864,13.8965,13.864,13.8965,34400.0
2011-01-28 14:00:00,17.1,17.11,17.09,17.11,22000.0,13.8884,13.8965,13.8803,13.8965,22000.0
2011-01-28 14:05:00,17.1,17.1,17.08,17.08,12000.0,13.8884,13.8884,13.8721,13.8721,12000.0
2011-01-28 14:10:00,17.09,17.09,17.07,17.08,20000.0,13.8803,13.8803,13.864,13.8721,20000.0
2011-01-28 14:15:00,17.08,17.1,17.07,17.08,39600.0,13.8721,13.8884,13.864,13.8721,39600.0
2011-01-28 14:20:00,17.09,17.1,17.07,17.09,48800.0,13.8803,13.8884,13.864,13.8803,48800.0
2011-01-28 14:25:00,17.08,17.08,17.07,17.08,10800.0,13.8721,13.8721,13.864,13.8721,10800.0
2011-01-28 14:30:00,17.08,17.1,17.08,17.1,13200.0,13.8721,13.8884,13.8721,13.8884,13200.0
2011-01-28 14:35:00,17.1,17.11,17.09,17.09,92800.0,13.8884,13.8965,13.8803,13.8803,92800.0
2011-01-28 14:40:00,17.1,17.12,17.1,17.11,109200.0,13.8884,13.9046,13.8884,13.8965,109200.0
2011-01-28 14:45:00,17.11,17.13,17.1,17.11,192400.0,13.8965,13.9127,13.8884,13.8965,192400.0
2011-01-28 14:50:00,17.11,17.13,17.1,17.11,110000.0,13.8965,13.9127,13.8884,13.8965,110000.0
2011-01-28 14:55:00,17.11,17.11,17.08,17.11,97600.0,13.8965,13.8965,13.8721,13.8965,97600.0
2011-01-28 15:00:00,17.11,17.11,17.09,17.1,151200.0,13.8965,13.8965,13.8803,13.8884,151200.0
2011-01-28 15:05:00,17.11,17.11,17.08,17.09,42000.0,13.8965,13.8965,13.8721,13.8803,42000.0
2011-01-28 15:10:00,17.08,17.09,17.08,17.09,24400.0,13.8721,13.8803,13.8721,13.8803,24400.0
2011-01-28 15:15:00,17.09,17.09,17.06,17.06,96400.0,13.8803,13.8803,13.8559,13.8559,96400.0
2011-01-28 15:20:00,17.06,17.07,17.04,17.07,90000.0,13.8559,13.864,13.8396,13.864,90000.0
2011-01-28 15:25:00,17.07,17.07,17.04,17.05,26800.0,13.864,13.864,13.8396,13.8478,26800.0
2011-01-28 15:30:00,17.05,17.07,17.05,17.06,18000.0,13.8478,13.864,13.8478,13.8559,18000.0
2011-01-28 15:35:00,17.05,17.07,17.05,17.06,34400.0,13.8478,13.864,13.8478,13.8559,34400.0
2011-01-28 15:40:00,17.05,17.06,17.03,17.05,38400.0,13.8478,13.8559,13.8315,13.8478,38400.0
2011-01-28 15:45:00,17.05,17.05,17.03,17.03,81600.0,13.8478,13.8478,13.8315,13.8315,81600.0
2011-01-28 15:50:00,17.03,17.06,17.03,17.05,80000.0,13.8315,13.8559,13.8315,13.8478,80000.0
2011-01-28 15:55:00,17.06,17.07,17.02,17.02,244800.0,13.8559,13.864,13.8234,13.8234,244800.0
2011-01-31 09:30:00,17.14,17.15,17.08,17.08,119200.0,13.9209,13.929,13.8721,13.8721,119200.0
2011-01-31 09:35:00,17.08,17.08,17.07,17.08,29200.0,13.8721,13.8721,13.864,13.8721,29200.0
2011-01-31 09:40:00,17.08,17.1,17.06,17.08,80800.0,13.8721,13.8884,13.8559,13.8721,80800.0
2011-01-31 09:45:00,17.08,17.08,17.01,17.02,153600.0,13.8721,13.8721,13.8153,13.8234,153600.0
2011-01-31 09:50:00,17.02,17.03,17.0,17.0,45200.0,13.8234,13.8315,13.8072,13.8072,45200.0
2011-01-31 09:55:00,17.0,17.03,16.99,17.0,45600.0,13.8072,13.8315,13.799,13.8072,45600.0
2011-01-31 10:00:00,16.99,17.02,16.98,17.0,56800.0,13.799,13.8234,13.7909,13.8072,56800.0
2011-01-31 10:05:00,17.02,17.03,17.0,17.0,14800.0,13.8234,13.8315,13.8072,13.8072,14800.0
2011-01-31 10:10:00,17.0,17.02,17.0,17.0,21600.0,13.8072,13.8234,13.8072,13.8072,21600.0
2011-01-31 10:15:00,17.0,17.02,16.99,17.02,9200.0,13.8072,13.8234,13.799,13.8234,9200.0
2011-01-31 10:20:00,17.02,17.06,17.01,17.05,89600.0,13.8234,13.8559,13.8153,13.8478,89600.0
2011-01-31 10:25:00,17.05,17.07,17.05,17.07,50800.0,13.8478,13.864,13.8478,13.864,50800.0
2011-01-31 10:30:00,17.07,17.08,17.07,17.07,12000.0,13.864,13.8721,13.864,13.864,12000.0
2011-01-31 10:35:00,17.07,17.09,17.07,17.09,4000.0,13.864,13.8803,13.864,13.8803,4000.0
2011-01-31 10:40:00,17.1,17.11,17.09,17.09,11600.0,13.8884,13.8965,13.8803,13.8803,11600.0
2011-01-31 10:45:00,17.1,17.1,17.09,17.09,32000.0,13.8884,13.8884,13.8803,13.8803,32000.0
2011-01-31 10:50:00,17.09,17.09,17.08,17.08,15200.0,13.8803,13.8803,13.8721,13.8721,15200.0
2011-01-31 10:55:00,17.08,17.11,17.08,17.1,16000.0,13.8721,13.8965,13.8721,13.8884,16000.0
2011-01-31 11:00:00,17.1,17.11,17.1,17.11,12800.0,13.8884,13.8965,13.8884,13.8965,12800.0
2011-01-31 11:05:00,17.11,17.12,17.11,17.12,16000.0,13.8965,13.9046,13.8965,13.9046,16000.0
2011-01-31 11:10:00,17.12,17.13,17.12,17.12,15600.0,13.9046,13.9127,13.9046,13.9046,15600.0
2011-01-31 11:15:00,17.11,17.13,17.1,17.12,123600.0,13.8965,13.9127,13.8884,13.9046,123600.0
2011-01-31 11:20:00,17.12,17.14,17.12,17.12,200400.0,13.9046,13.9209,13.9046,13.9046,200400.0
2011-01-31 11:25:00,17.12,17.16,17.12,17.15,67200.0,13.9046,13.9371,13.9046,13.929,67200.0
2011-01-31 11:30:00,17.14,17.15,17.14,17.15,120000.0,13.9209,13.929,13.9209,13.929,120000.0
2011-01-31 11:35:00,17.15,17.15,17.14,17.14,20400.0,13.929,13.929,13.9209,13.9209,20400.0
2011-01-31 11:40:00,17.14,17.16,17.14,17.16,21200.0,13.9209,13.9371,13.9209,13.9371,21200.0
2011-01-31 11:45:00,17.16,17.16,17.14,17.15,10800.0,13.9371,13.9371,13.9209,13.929,10800.0
2011-01-31 11:50:00,17.15,17.15,17.13,17.13,26000.0,13.929,13.929,13.9127,13.9127,26000.0
2011-01-31 11:55:00,17.13,17.14,17.13,17.14,245200.0,13.9127,13.9209,13.9127,13.9209,245200.0
2011-01-31 12:00:00,17.14,17.15,17.14,17.14,30400.0,13.9209,13.929,13.9209,13.9209,30400.0
2011-01-31 12:05:00,17.14,17.17,17.14,17.16,69200.0,13.9209,13.9452,13.9209,13.9371,69200.0
2011-01-31 12:10:00,17.16,17.19,17.16,17.18,36000.0,13.9371,13.9615,13.9371,13.9534,36000.0
2011-01-31 12:15:00,17.18,17.19,17.18,17.19,22400.0,13.9534,13.9615,13.9534,13.9615,22400.0
2011-01-31 12:20:00,17.19,17.2,17.18,17.19,30000.0,13.9615,13.9696,13.9534,13.9615,30000.0
2011-01-31 12:25:00,17.19,17.24,17.19,17.24,35200.0,13.9615,14.0021,13.9615,14.0021,35200.0
2011-01-31 12:30:00,17.24,17.25,17.23,17.24,191600.0,14.0021,14.0102,13.994,14.0021,191600.0
2011-01-31 12:35:00,17.23,17.23,17.22,17.22,11200.0,13.994,13.994,13.9858,13.9858,11200.0
2011-01-31 12:40:00,17.22,17.22,17.19,17.21,24000.0,13.9858,13.9858,13.9615,13.9777,24000.0
2011-01-31 12:45:00,17.21,17.22,17.19,17.19,30800.0,13.9777,13.9858,13.9615,13.9615,30800.0
2011-01-31 12:50:00,17.2,17.2,17.19,17.2,6800.0,13.9696,13.9696,13.9615,13.9696,6800.0
2011-01-31 12:55:00,17.2,17.21,17.2,17.2,4800.0,13.9696,13.9777,13.9696,13.9696,4800.0
2011-01-31 13:00:00,17.2,17.22,17.2,17.21,18800.0,13.9696,13.9858,13.9696,13.9777,18800.0
2011-01-31 13:05:00,17.22,17.23,17.21,17.22,37200.0,13.9858,13.994,13.9777,13.9858,37200.0
2011-01-31 13:10:00,17.23,17.23,17.22,17.22,29200.0,13.994,13.994,13.9858,13.9858,29200.0
2011-01-31 13:15:00,17.22,17.24,17.22,17.22,35200.0,13.9858,14.0021,13.9858,13.9858,35200.0
2011-01-31 13:20:00,17.22,17.23,17.21,17.22,10800.0,13.9858,13.994,13.9777,13.9858,10800.0
2011-01-31 13:25:00,17.22,17.23,17.22,17.22,25600.0,13.9858,13.994,13.9858,13.9858,25600.0
2011-01-31 13:30:00,17.23,17.23,17.23,17.23,1600.0,13.994,13.994,13.994,13.994,1600.0
2011-01-31 13:35:00,17.22,17.23,17.21,17.22,17200.0,13.9858,13.994,13.9777,13.9858,17200.0
2011-01-31 13:40:00,17.22,17.23,17.2,17.21,37200.0,13.9858,13.994,13.9696,13.9777,37200.0
2011-01-31 13:45:00,17.21,17.23,17.21,17.23,29200.0,13.9777,13.994,13.9777,13.994,29200.0
2011-01-31 13:50:00,17.23,17.24,17.23,17.24,12800.0,13.994,14.0021,13.994,14.0021,12800.0
2011-01-31 13:55:00,17.24,17.24,17.23,17.23,20800.0,14.0021,14.0021,13.994,13.994,20800.0
2011-01-31 14:00:00,17.24,17.24,17.23,17.23,35600.0,14.0021,14.0021,13.994,13.994,35600.0
2011-01-31 14:05:00,17.23,17.25,17.23,17.24,32800.0,13.994,14.0102,13.994,14.0021,32800.0
2011-01-31 14:10:00,17.24,17.24,17.22,17.22,233200.0,14.0021,14.0021,13.9858,13.9858,233200.0
2011-01-31 14:15:00,17.22,17.23,17.22,17.22,36000.0,13.9858,13.994,13.9858,13.9858,36000.0
2011-01-31 14:20:00,17.22,17.22,17.2,17.2,14400.0,13.9858,13.9858,13.9696,13.9696,14400.0
2011-01-31 14:25:00,17.2,17.21,17.17,17.17,122000.0,13.9696,13.9777,13.9452,13.9452,122000.0
2011-01-31 14:30:00,17.16,17.17,17.16,17.16,53200.0,13.9371,13.9452,13.9371,13.9371,53200.0
2011-01-31 14:35:00,17.17,17.17,17.13,17.14,158800.0,13.9452,13.9452,13.9127,13.9209,158800.0
2011-01-31 14:40:00,17.14,17.14,17.14,17.14,51200.0,13.9209,13.9209,13.9209,13.9209,51200.0
2011-01-31 14:45:00,17.14,17.14,17.11,17.12,34800.0,13.9209,13.9209,13.8965,13.9046,34800.0
2011-01-31 14:50:00,17.11,17.14,17.09,17.14,35600.0,13.8965,13.9209,13.8803,13.9209,35600.0
2011-01-31 14:55:00,17.14,17.14,17.13,17.13,18800.0,13.9209,13.9209,13.9127,13.9127,18800.0
2011-01-31 15:00:00,17.13,17.16,17.13,17.15,26800.0,13.9127,13.9371,13.9127,13.929,26800.0
2011-01-31 15:05:00,17.15,17.16,17.15,17.16,10800.0,13.929,13.9371,13.929,13.9371,10800.0
2011-01-31 15:10:00,17.16,17.17,17.16,17.16,42800.0,13.9371,13.9452,13.9371,13.9371,42800.0
2011-01-31 15:15:00,17.16,17.18,17.16,17.18,18800.0,13.9371,13.9534,13.9371,13.9534,18800.0
2011-01-31 15:20:00,17.18,17.18,17.16,17.16,23200.0,13.9534,13.9534,13.9371,13.9371,23200.0
2011-01-31 15:25:00,17.16,17.17,17.14,17.15,28800.0,13.9371,13.9452,13.9209,13.929,28800.0
2011-01-31 15:30:00,17.15,17.15,17.13,17.15,88400.0,13.929,13.929,13.9127,13.929,88400.0
2011-01-31 15:35:00,17.15,17.15,17.14,17.14,18000.0,13.929,13.929,13.9209,13.9209,18000.0
2011-01-31 15:40:00,17.14,17.15,17.14,17.15,26000.0,13.9209,13.929,13.9209,13.929,26000.0
2011-01-31 15:45:00,17.15,17.17,17.14,17.15,45600.0,13.929,13.9452,13.9209,13.929,45600.0
2011-01-31 15:50:00,17.15,17.15,17.14,17.15,25600.0,13.929,13.929,13.9209,13.929,25600.0
2011-01-31 15:55:00,17.15,17.16,17.13,17.13,198800.0,13.929,13.9371,13.9127,13.9127,198800.0
2011-02-01 09:30:00,17.28,17.28,17.22,17.25,123600.0,14.0346,14.0346,13.9858,14.0102,123600.0
2011-02-01 09:35:00,17.25,17.28,17.24,17.28,144400.0,14.0102,14.0346,14.0021,14.0346,144400.0
2011-02-01 09:40:00,17.29,17.29,17.25,17.25,68000.0,14.0427,14.0427,14.0102,14.0102,68000.0
2011-02-01 09:45:00,17.25,17.26,17.23,17.23,51200.0,14.0102,14.0183,13.994,13.994,51200.0
2011-02-01 09:50:00,17.24,17.26,17.23,17.26,36000.0,14.0021,14.0183,13.994,14.0183,36000.0
2011-02-01 09:55:00,17.26,17.27,17.25,17.27,20000.0,14.0183,14.0264,14.0102,14.0264,20000.0
2011-02-01 10:00:00,17.27,17.3,17.25,17.28,184000.0,14.0264,14.0508,14.0102,14.0346,184000.0
2011-02-01 10:05:00,17.29,17.3,17.28,17.28,47600.0,14.0427,14.0508,14.0346,14.0346,47600.0
2011-02-01 10:10:00,17.28,17.28,17.27,17.28,26400.0,14.0346,14.0346,14.0264,14.0346,26400.0
2011-02-01 10:15:00,17.28,17.29,17.26,17.29,38000.0,14.0346,14.0427,14.0183,14.0427,38000.0
2011-02-01 10:20:00,17.29,17.32,17.29,17.3,37600.0,14.0427,14.0671,14.0427,14.0508,37600.0
2011-02-01 10:25:00,17.3,17.3,17.29,17.3,25200.0,14.0508,14.0508,14.0427,14.0508,25200.0
2011-02-01 10:30:00,17.3,17.32,17.3,17.31,17600.0,14.0508,14.0671,14.0508,14.0589,17600.0
2011-02-01 10:35:00,17.31,17.34,17.31,17.34,118800.0,14.0589,14.0833,14.0589,14.0833,118800.0
2011-02-01 10:40:00,17.34,17.36,17.33,17.36,63600.0,14.0833,14.0995,14.0752,14.0995,63600.0
2011-02-01 10:45:00,17.36,17.38,17.36,17.37,34000.0,14.0995,14.1158,14.0995,14.1077,34000.0
2011-02-01 10:50:00,17.36,17.37,17.36,17.36,22000.0,14.0995,14.1077,14.0995,14.0995,22000.0
2011-02-01 10:55:00,17.36,17.36,17.34,17.36,20400.0,14.0995,14.0995,14.0833,14.0995,20400.0
2011-02-01 11:00:00,17.36,17.36,17.36,17.36,66800.0,14.0995,14.0995,14.0995,14.0995,66800.0
2011-02-01 11:05:00,17.36,17.38,17.36,17.36,235200.0,14.0995,14.1158,14.0995,14.0995,235200.0
2011-02-01 11:10:00,17.36,17.37,17.35,17.35,147200.0,14.0995,14.1077,14.0914,14.0914,147200.0
2011-02-01 11:15:00,17.36,17.36,17.34,17.35,44800.0,14.0995,14.0995,14.0833,14.0914,44800.0
2011-02-01 11:20:00,17.35,17.36,17.34,17.34,64800.0,14.0914,14.0995,14.0833,14.0833,64800.0
2011-02-01 11:25:00,17.34,17.35,17.34,17.35,32400.0,14.0833,14.0914,14.0833,14.0914,32400.0
2011-02-01 11:30:00,17.35,17.41,17.35,17.38,105200.0,14.0914,14.1402,14.0914,14.1158,105200.0
2011-02-01 11:35:00,17.39,17.4,17.39,17.4,10000.0,14.1239,14.132,14.1239,14.132,10000.0
2011-02-01 11:40:00,17.4,17.42,17.4,17.41,35200.0,14.132,14.1483,14.132,14.1402,35200.0
2011-02-01 11:45:00,17.41,17.43,17.41,17.43,23600.0,14.1402,14.1564,14.1402,14.1564,23600.0
2011-02-01 11:50:00,17.43,17.45,17.43,17.45,31600.0,14.1564,14.1726,14.1564,14.1726,31600.0
2011-02-01 11:55:00,17.45,17.46,17.43,17.44,32800.0,14.1726,14.1808,14.1564,14.1645,32800.0
2011-02-01 12:00:00,17.43,17.44,17.43,17.44,8400.0,14.1564,14.1645,14.1564,14.1645,8400.0
2011-02-01 12:05:00,17.44,17.46,17.44,17.45,30000.0,14.1645,14.1808,14.1645,14.1726,30000.0
2011-02-01 12:10:00,17.45,17.5,17.45,17.49,122400.0,14.1726,14.2133,14.1726,14.2051,122400.0
2011-02-01 12:15:00,17.49,17.49,17.48,17.48,39600.0,14.2051,14.2051,14.197,14.197,39600.0
2011-02-01 12:20:00,17.48,17.5,17.48,17.49,83600.0,14.197,14.2133,14.197,14.2051,83600.0
2011-02-01 12:25:00,17.49,17.5,17.49,17.49,71600.0,14.2051,14.2133,14.2051,14.2051,71600.0
2011-02-01 12:30:00,17.5,17.5,17.49,17.5,23600.0,14.2133,14.2133,14.2051,14.2133,23600.0
2011-02-01 12:35:00,17.5,17.5,17.49,17.49,45200.0,14.2133,14.2133,14.2051,14.2051,45200.0
2011-02-01 12:40:00,17.49,17.51,17.49,17.5,35600.0,14.2051,14.2214,14.2051,14.2133,35600.0
2011-02-01 12:45:00,17.5,17.52,17.5,17.5,35600.0,14.2133,14.2295,14.2133,14.2133,35600.0
2011-02-01 12:50:00,17.5,17.53,17.5,17.51,56800.0,14.2133,14.2376,14.2133,14.2214,56800.0
2011-02-01 12:55:00,17.52,17.53,17.52,17.53,67600.0,14.2295,14.2376,14.2295,14.2376,67600.0
2011-02-01 13:00:00,17.53,17.54,17.52,17.52,34800.0,14.2376,14.2457,14.2295,14.2295,34800.0
2011-02-01 13:05:00,17.51,17.51,17.5,17.5,17200.0,14.2214,14.2214,14.2133,14.2133,17200.0
2011-02-01 13:10:00,17.5,17.51,17.5,17.5,28000.0,14.2133,14.2214,14.2133,14.2133,28000.0
2011-02-01 13:15:00,17.51,17.51,17.51,17.51,26800.0,14.2214,14.2214,14.2214,14.2214,26800.0
2011-02-01 13:20:00,17.51,17.52,17.51,17.51,18800.0,14.2214,14.2295,14.2214,14.2214,18800.0
2011-02-01 13:25:00,17.51,17.52,17.5,17.51,151600.0,14.2214,14.2295,14.2133,14.2214,151600.0
2011-02-01 13:30:00,17.51,17.52,17.5,17.5,34800.0,14.2214,14.2295,14.2133,14.2133,34800.0
2011-02-01 13:35:00,17.51,17.51,17.5,17.5,18000.0,14.2214,14.2214,14.2133,14.2133,18000.0
2011-02-01 13:40:00,17.5,17.5,17.5,17.5,38800.0,14.2133,14.2133,14.2133,14.2133,38800.0
2011-02-01 13:45:00,17.5,17.5,17.5,17.5,18400.0,14.2133,14.2133,14.2133,14.2133,18400.0
2011-02-01 13:50:00,17.5,17.5,17.5,17.5,11200.0,14.2133,14.2133,14.2133,14.2133,11200.0
2011-02-01 13:55:00,17.5,17.5,17.5,17.5,41600.0,14.2133,14.2133,14.2133,14.2133,41600.0
2011-02-01 14:00:00,17.5,17.5,17.5,17.5,18400.0,14.2133,14.2133,14.2133,14.2133,18400.0
2011-02-01 14:05:00,17.5,17.51,17.5,17.51,10000.0,14.2133,14.2214,14.2133,14.2214,10000.0
2011-02-01 14:10:00,17.5,17.51,17.5,17.51,29600.0,14.2133,14.2214,14.2133,14.2214,29600.0
2011-02-01 14:15:00,17.51,17.52,17.5,17.5,24000.0,14.2214,14.2295,14.2133,14.2133,24000.0
2011-02-01 14:20:00,17.5,17.5,17.49,17.5,18400.0,14.2133,14.2133,14.2051,14.2133,18400.0
2011-02-01 14:25:00,17.5,17.5,17.49,17.49,36800.0,14.2133,14.2133,14.2051,14.2051,36800.0
2011-02-01 14:30:00,17.49,17.5,17.48,17.48,13200.0,14.2051,14.2133,14.197,14.197,13200.0
2011-02-01 14:35:00,17.49,17.49,17.47,17.47,27600.0,14.2051,14.2051,14.1889,14.1889,27600.0
2011-02-01 14:40:00,17.47,17.49,17.47,17.49,70400.0,14.1889,14.2051,14.1889,14.2051,70400.0
2011-02-01 14:45:00,17.49,17.49,17.46,17.46,82000.0,14.2051,14.2051,14.1808,14.1808,82000.0
2011-02-01 14:50:00,17.46,17.46,17.45,17.46,36000.0,14.1808,14.1808,14.1726,14.1808,36000.0
2011-02-01 14:55:00,17.46,17.49,17.46,17.49,52800.0,14.1808,14.2051,14.1808,14.2051,52800.0
2011-02-01 15:00:00,17.5,17.5,17.48,17.48,114400.0,14.2133,14.2133,14.197,14.197,114400.0
2011-02-01 15:05:00,17.49,17.49,17.48,17.48,28000.0,14.2051,14.2051,14.197,14.197,28000.0
2011-02-01 15:10:00,17.49,17.5,17.48,17.49,24000.0,14.2051,14.2133,14.197,14.2051,24000.0
2011-02-01 15:15:00,17.49,17.5,17.49,17.5,33200.0,14.2051,14.2133,14.2051,14.2133,33200.0
2011-02-01 15:20:00,17.51,17.51,17.5,17.5,28000.0,14.2214,14.2214,14.2133,14.2133,28000.0
2011-02-01 15:25:00,17.5,17.51,17.5,17.5,28800.0,14.2133,14.2214,14.2133,14.2133,28800.0
2011-02-01 15:30:00,17.5,17.51,17.5,17.51,87200.0,14.2133,14.2214,14.2133,14.2214,87200.0
2011-02-01 15:35:00,17.51,17.52,17.5,17.5,55600.0,14.2214,14.2295,14.2133,14.2133,55600.0
2011-02-01 15:40:00,17.5,17.5,17.5,17.5,44000.0,14.2133,14.2133,14.2133,14.2133,44000.0
2011-02-01 15:45:00,17.5,17.52,17.5,17.51,124400.0,14.2133,14.2295,14.2133,14.2214,124400.0
2011-02-01 15:50:00,17.51,17.51,17.49,17.49,69200.0,14.2214,14.2214,14.2051,14.2051,69200.0
2011-02-01 15:55:00,17.49,17.5,17.47,17.47,76400.0,14.2051,14.2133,14.1889,14.1889,76400.0
2011-02-02 09:30:00,17.47,17.47,17.44,17.45,116800.0,14.1889,14.1889,14.1645,14.1726,116800.0
2011-02-02 09:35:00,17.46,17.46,17.44,17.44,24000.0,14.1808,14.1808,14.1645,14.1645,24000.0
2011-02-02 09:40:00,17.42,17.47,17.42,17.47,42800.0,14.1483,14.1889,14.1483,14.1889,42800.0
2011-02-02 09:45:00,17.48,17.51,17.46,17.5,39200.0,14.197,14.2214,14.1808,14.2133,39200.0
2011-02-02 09:50:00,17.5,17.55,17.5,17.55,20400.0,14.2133,14.2539,14.2133,14.2539,20400.0
2011-02-02 09:55:00,17.55,17.56,17.54,17.56,36800.0,14.2539,14.262,14.2457,14.262,36800.0
2011-02-02 10:00:00,17.53,17.53,17.48,17.49,270800.0,14.2376,14.2376,14.197,14.2051,270800.0
2011-02-02 10:05:00,17.49,17.5,17.48,17.48,50000.0,14.2051,14.2133,14.197,14.197,50000.0
2011-02-02 10:10:00,17.49,17.52,17.49,17.51,42400.0,14.2051,14.2295,14.2051,14.2214,42400.0
2011-02-02 10:15:00,17.5,17.52,17.5,17.52,18400.0,14.2133,14.2295,14.2133,14.2295,18400.0
2011-02-02 10:20:00,17.51,17.53,17.5,17.5,18000.0,14.2214,14.2376,14.2133,14.2133,18000.0
2011-02-02 10:25:00,17.5,17.52,17.5,17.5,62400.0,14.2133,14.2295,14.2133,14.2133,62400.0
2011-02-02 10:30:00,17.5,17.52,17.5,17.5,22400.0,14.2133,14.2295,14.2133,14.2133,22400.0
2011-02-02 10:35:00,17.5,17.51,17.5,17.5,30400.0,14.2133,14.2214,14.2133,14.2133,30400.0
2011-02-02 10:40:00,17.5,17.5,17.47,17.48,46000.0,14.2133,14.2133,14.1889,14.197,46000.0
2011-02-02 10:45:00,17.49,17.49,17.46,17.46,39600.0,14.2051,14.2051,14.1808,14.1808,39600.0
2011-02-02 10:50:00,17.47,17.47,17.46,17.47,45600.0,14.1889,14.1889,14.1808,14.1889,45600.0
2011-02-02 10:55:00,17.47,17.48,17.47,17.47,28800.0,14.1889,14.197,14.1889,14.1889,28800.0
2011-02-02 11:00:00,17.47,17.47,17.46,17.47,44000.0,14.1889,14.1889,14.1808,14.1889,44000.0
2011-02-02 11:05:00,17.46,17.46,17.43,17.43,28400.0,14.1808,14.1808,14.1564,14.1564,28400.0
2011-02-02 11:10:00,17.43,17.44,17.42,17.44,47200.0,14.1564,14.1645,14.1483,14.1645,47200.0
2011-02-02 11:15:00,17.44,17.45,17.44,17.44,37600.0,14.1645,14.1726,14.1645,14.1645,37600.0
2011-02-02 11:20:00,17.45,17.45,17.44,17.44,32800.0,14.1726,14.1726,14.1645,14.1645,32800.0
2011-02-02 11:25:00,17.45,17.46,17.45,17.45,34800.0,14.1726,14.1808,14.1726,14.1726,34800.0
2011-02-02 11:30:00,17.46,17.47,17.45,17.47,49200.0,14.1808,14.1889,14.1726,14.1889,49200.0
2011-02-02 11:35:00,17.47,17.48,17.46,17.46,26800.0,14.1889,14.197,14.1808,14.1808,26800.0
2011-02-02 11:40:00,17.46,17.47,17.46,17.47,20800.0,14.1808,14.1889,14.1808,14.1889,20800.0
2011-02-02 11:45:00,17.47,17.48,17.47,17.48,26400.0,14.1889,14.197,14.1889,14.197,26400.0
2011-02-02 11:50:00,17.48,17.49,17.47,17.48,38000.0,14.197,14.2051,14.1889,14.197,38000.0
2011-02-02 11:55:00,17.48,17.48,17.47,17.47,25200.0,14.197,14.197,14.1889,14.1889,25200.0
2011-02-02 12:00:00,17.47,17.47,17.44,17.45,26400.0,14.1889,14.1889,14.1645,14.1726,26400.0
2011-02-02 12:05:00,17.45,17.45,17.43,17.44,117200.0,14.1726,14.1726,14.1564,14.1645,117200.0
2011-02-02 12:10:00,17.44,17.45,17.44,17.44,32800.0,14.1645,14.1726,14.1645,14.1645,32800.0
2011-02-02 12:15:00,17.44,17.44,17.42,17.43,25600.0,14.1645,14.1645,14.1483,14.1564,25600.0
2011-02-02 12:20:00,17.43,17.43,17.41,17.42,44000.0,14.1564,14.1564,14.1402,14.1483,44000.0
2011-02-02 12:25:00,17.41,17.42,17.41,17.41,32400.0,14.1402,14.1483,14.1402,14.1402,32400.0
2011-02-02 12:30:00,17.41,17.42,17.41,17.42,24800.0,14.1402,14.1483,14.1402,14.1483,24800.0
2011-02-02 12:35:00,17.42,17.44,17.42,17.44,28000.0,14.1483,14.1645,14.1483,14.1645,28000.0
2011-02-02 12:40:00,17.44,17.45,17.43,17.43,51600.0,14.1645,14.1726,14.1564,14.1564,51600.0
2011-02-02 12:45:00,17.43,17.43,17.42,17.43,46000.0,14.1564,14.1564,14.1483,14.1564,46000.0
2011-02-02 12:50:00,17.43,17.43,17.41,17.42,36800.0,14.1564,14.1564,14.1402,14.1483,36800.0
2011-02-02 12:55:00,17.42,17.43,17.42,17.42,31200.0,14.1483,14.1564,14.1483,14.1483,31200.0
2011-02-02 13:00:00,17.42,17.42,17.41,17.42,16000.0,14.1483,14.1483,14.1402,14.1483,16000.0
2011-02-02 13:05:00,17.42,17.42,17.41,17.41,37600.0,14.1483,14.1483,14.1402,14.1402,37600.0
2011-02-02 13:10:00,17.42,17.43,17.41,17.41,43600.0,14.1483,14.1564,14.1402,14.1402,43600.0
2011-02-02 13:15:00,17.41,17.42,17.41,17.42,52000.0,14.1402,14.1483,14.1402,14.1483,52000.0
2011-02-02 13:20:00,17.42,17.43,17.42,17.43,29200.0,14.1483,14.1564,14.1483,14.1564,29200.0
2011-02-02 13:25:00,17.43,17.43,17.42,17.43,40400.0,14.1564,14.1564,14.1483,14.1564,40400.0
2011-02-02 13:30:00,17.42,17.43,17.42,17.42,90000.0,14.1483,14.1564,14.1483,14.1483,90000.0
2011-02-02 13:35:00,17.42,17.42,17.42,17.42,31600.0,14.1483,14.1483,14.1483,14.1483,31600.0
2011-02-02 13:40:00,17.42,17.42,17.4,17.4,39200.0,14.1483,14.1483,14.132,14.132,39200.0
2011-02-02 13:45:00,17.4,17.41,17.4,17.41,39200.0,14.132,14.1402,14.132,14.1402,39200.0
2011-02-02 13:50:00,17.41,17.43,17.41,17.43,30800.0,14.1402,14.1564,14.1402,14.1564,30800.0
2011-02-02 13:55:00,17.43,17.43,17.41,17.41,53200.0,14.1564,14.1564,14.1402,14.1402,53200.0
2011-02-02 14:00:00,17.42,17.42,17.41,17.41,33200.0,14.1483,14.1483,14.1402,14.1402,33200.0
2011-02-02 14:05:00,17.41,17.42,17.41,17.41,42800.0,14.1402,14.1483,14.1402,14.1402,42800.0
2011-02-02 14:10:00,17.41,17.42,17.41,17.42,40400.0,14.1402,14.1483,14.1402,14.1483,40400.0
2011-02-02 14:15:00,17.41,17.42,17.41,17.42,38800.0,14.1402,14.1483,14.1402,14.1483,38800.0
2011-02-02 14:20:00,17.42,17.43,17.41,17.43,591200.0,14.1483,14.1564,14.1402,14.1564,591200.0
2011-02-02 14:25:00,17.43,17.43,17.43,17.43,426400.0,14.1564,14.1564,14.1564,14.1564,426400.0
2011-02-02 14:30:00,17.43,17.43,17.42,17.43,62400.0,14.1564,14.1564,14.1483,14.1564,62400.0
2011-02-02 14:35:00,17.43,17.43,17.43,17.43,32400.0,14.1564,14.1564,14.1564,14.1564,32400.0
2011-02-02 14:40:00,17.43,17.43,17.43,17.43,47200.0,14.1564,14.1564,14.1564,14.1564,47200.0
2011-02-02 14:45:00,17.43,17.43,17.42,17.43,29600.0,14.1564,14.1564,14.1483,14.1564,29600.0
2011-02-02 14:50:00,17.43,17.46,17.43,17.45,56400.0,14.1564,14.1808,14.1564,14.1726,56400.0
2011-02-02 14:55:00,17.46,17.46,17.44,17.44,46800.0,14.1808,14.1808,14.1645,14.1645,46800.0
2011-02-02 15:00:00,17.44,17.46,17.43,17.45,76000.0,14.1645,14.1808,14.1564,14.1726,76000.0
2011-02-02 15:05:00,17.46,17.47,17.45,17.46,73200.0,14.1808,14.1889,14.1726,14.1808,73200.0
2011-02-02 15:10:00,17.46,17.46,17.45,17.45,56800.0,14.1808,14.1808,14.1726,14.1726,56800.0
2011-02-02 15:15:00,17.45,17.46,17.45,17.46,104000.0,14.1726,14.1808,14.1726,14.1808,104000.0
2011-02-02 15:20:00,17.45,17.46,17.45,17.45,54800.0,14.1726,14.1808,14.1726,14.1726,54800.0
2011-02-02 15:25:00,17.46,17.46,17.43,17.43,80800.0,14.1808,14.1808,14.1564,14.1564,80800.0
2011-02-02 15:30:00,17.43,17.43,17.42,17.42,50000.0,14.1564,14.1564,14.1483,14.1483,50000.0
2011-02-02 15:35:00,17.42,17.43,17.41,17.42,60000.0,14.1483,14.1564,14.1402,14.1483,60000.0
2011-02-02 15:40:00,17.42,17.44,17.42,17.43,64800.0,14.1483,14.1645,14.1483,14.1564,64800.0
2011-02-02 15:45:00,17.43,17.44,17.42,17.42,66800.0,14.1564,14.1645,14.1483,14.1483,66800.0
2011-02-02 15:50:00,17.42,17.43,17.41,17.42,89600.0,14.1483,14.1564,14.1402,14.1483,89600.0
2011-02-02 15:55:00,17.42,17.42,17.41,17.41,100400.0,14.1483,14.1483,14.1402,14.1402,100400.0
2011-02-03 09:30:00,17.38,17.41,17.38,17.39,97200.0,14.1158,14.1402,14.1158,14.1239,97200.0
2011-02-03 09:35:00,17.39,17.42,17.39,17.41,57600.0,14.1239,14.1483,14.1239,14.1402,57600.0
2011-02-03 09:40:00,17.41,17.41,17.34,17.35,38400.0,14.1402,14.1402,14.0833,14.0914,38400.0
2011-02-03 09:45:00,17.36,17.4,17.36,17.4,48800.0,14.0995,14.132,14.0995,14.132,48800.0
2011-02-03 09:50:00,17.4,17.41,17.39,17.39,51600.0,14.132,14.1402,14.1239,14.1239,51600.0
2011-02-03 09:55:00,17.39,17.39,17.35,17.38,64000.0,14.1239,14.1239,14.0914,14.1158,64000.0
2011-02-03 10:00:00,17.39,17.41,17.35,17.35,73600.0,14.1239,14.1402,14.0914,14.0914,73600.0
2011-02-03 10:05:00,17.36,17.36,17.3,17.31,89200.0,14.0995,14.0995,14.0508,14.0589,89200.0
2011-02-03 10:10:00,17.3,17.3,17.21,17.24,182000.0,14.0508,14.0508,13.9777,14.0021,182000.0
2011-02-03 10:15:00,17.23,17.27,17.19,17.25,128800.0,13.994,14.0264,13.9615,14.0102,128800.0
2011-02-03 10:20:00,17.25,17.29,17.25,17.28,64000.0,14.0102,14.0427,14.0102,14.0346,64000.0
2011-02-03 10:25:00,17.28,17.29,17.25,17.29,60000.0,14.0346,14.0427,14.0102,14.0427,60000.0
2011-02-03 10:30:00,17.29,17.29,17.27,17.28,49200.0,14.0427,14.0427,14.0264,14.0346,49200.0
2011-02-03 10:35:00,17.28,17.31,17.27,17.31,45200.0,14.0346,14.0589,14.0264,14.0589,45200.0
2011-02-03 10:40:00,17.31,17.32,17.3,17.31,37600.0,14.0589,14.0671,14.0508,14.0589,37600.0
2011-02-03 10:45:00,17.32,17.39,17.32,17.36,113200.0,14.0671,14.1239,14.0671,14.0995,113200.0
2011-02-03 10:50:00,17.36,17.37,17.36,17.36,35600.0,14.0995,14.1077,14.0995,14.0995,35600.0
2011-02-03 10:55:00,17.36,17.38,17.36,17.36,38000.0,14.0995,14.1158,14.0995,14.0995,38000.0
2011-02-03 11:00:00,17.36,17.36,17.34,17.34,25200.0,14.0995,14.0995,14.0833,14.0833,25200.0
2011-02-03 11:05:00,17.34,17.34,17.31,17.32,41600.0,14.0833,14.0833,14.0589,14.0671,41600.0
2011-02-03 11:10:00,17.33,17.34,17.32,17.34,12000.0,14.0752,14.0833,14.0671,14.0833,12000.0
2011-02-03 11:15:00,17.34,17.35,17.33,17.34,27600.0,14.0833,14.0914,14.0752,14.0833,27600.0
2011-02-03 11:20:00,17.34,17.36,17.34,17.35,26800.0,14.0833,14.0995,14.0833,14.0914,26800.0
2011-02-03 11:25:00,17.36,17.37,17.34,17.36,42800.0,14.0995,14.1077,14.0833,14.0995,42800.0
2011-02-03 11:30:00,17.36,17.39,17.36,17.39,66800.0,14.0995,14.1239,14.0995,14.1239,66800.0
2011-02-03 11:35:00,17.39,17.42,17.39,17.42,39600.0,14.1239,14.1483,14.1239,14.1483,39600.0
2011-02-03 11:40:00,17.43,17.43,17.41,17.42,26400.0,14.1564,14.1564,14.1402,14.1483,26400.0
2011-02-03 11:45:00,17.42,17.44,17.42,17.43,33200.0,14.1483,14.1645,14.1483,14.1564,33200.0
2011-02-03 11:50:00,17.42,17.45,17.42,17.44,29600.0,14.1483,14.1726,14.1483,14.1645,29600.0
2011-02-03 11:55:00,17.44,17.47,17.43,17.46,37600.0,14.1645,14.1889,14.1564,14.1808,37600.0
2011-02-03 12:00:00,17.46,17.48,17.46,17.47,42800.0,14.1808,14.197,14.1808,14.1889,42800.0
2011-02-03 12:05:00,17.47,17.48,17.45,17.45,43200.0,14.1889,14.197,14.1726,14.1726,43200.0
2011-02-03 12:10:00,17.45,17.46,17.43,17.43,19200.0,14.1726,14.1808,14.1564,14.1564,19200.0
2011-02-03 12:15:00,17.43,17.44,17.43,17.43,16000.0,14.1564,14.1645,14.1564,14.1564,16000.0
2011-02-03 12:20:00,17.43,17.43,17.41,17.41,20400.0,14.1564,14.1564,14.1402,14.1402,20400.0
2011-02-03 12:25:00,17.41,17.42,17.41,17.41,19600.0,14.1402,14.1483,14.1402,14.1402,19600.0
2011-02-03 12:30:00,17.42,17.42,17.41,17.42,41200.0,14.1483,14.1483,14.1402,14.1483,41200.0
2011-02-03 12:35:00,17.41,17.42,17.41,17.41,23200.0,14.1402,14.1483,14.1402,14.1402,23200.0
2011-02-03 12:40:00,17.42,17.42,17.41,17.42,18800.0,14.1483,14.1483,14.1402,14.1483,18800.0
2011-02-03 12:45:00,17.41,17.41,17.39,17.4,46000.0,14.1402,14.1402,14.1239,14.132,46000.0
2011-02-03 12:50:00,17.4,17.4,17.38,17.4,16000.0,14.132,14.132,14.1158,14.132,16000.0
2011-02-03 12:55:00,17.4,17.42,17.39,17.41,22000.0,14.132,14.1483,14.1239,14.1402,22000.0
2011-02-03 13:00:00,17.41,17.42,17.41,17.42,16000.0,14.1402,14.1483,14.1402,14.1483,16000.0
2011-02-03 13:05:00,17.42,17.42,17.41,17.41,24800.0,14.1483,14.1483,14.1402,14.1402,24800.0
2011-02-03 13:10:00,17.42,17.42,17.41,17.42,6800.0,14.1483,14.1483,14.1402,14.1483,6800.0
2011-02-03 13:15:00,17.42,17.42,17.39,17.4,49200.0,14.1483,14.1483,14.1239,14.132,49200.0
2011-02-03 13:20:00,17.4,17.42,17.4,17.41,4800.0,14.132,14.1483,14.132,14.1402,4800.0
2011-02-03 13:25:00,17.41,17.42,17.41,17.42,17200.0,14.1402,14.1483,14.1402,14.1483,17200.0
2011-02-03 13:30:00,17.41,17.42,17.4,17.41,17600.0,14.1402,14.1483,14.132,14.1402,17600.0
2011-02-03 13:35:00,17.41,17.42,17.4,17.4,24400.0,14.1402,14.1483,14.132,14.132,24400.0
2011-02-03 13:40:00,17.4,17.41,17.36,17.38,54000.0,14.132,14.1402,14.0995,14.1158,54000.0
2011-02-03 13:45:00,17.38,17.39,17.36,17.39,34000.0,14.1158,14.1239,14.0995,14.1239,34000.0
2011-02-03 13:50:00,17.38,17.4,17.38,17.4,11600.0,14.1158,14.132,14.1158,14.132,11600.0
2011-02-03 13:55:00,17.39,17.41,17.39,17.41,21600.0,14.1239,14.1402,14.1239,14.1402,21600.0
2011-02-03 14:00:00,17.41,17.42,17.41,17.42,16400.0,14.1402,14.1483,14.1402,14.1483,16400.0
2011-02-03 14:05:00,17.42,17.42,17.38,17.39,56400.0,14.1483,14.1483,14.1158,14.1239,56400.0
2011-02-03 14:10:00,17.4,17.4,17.38,17.38,41200.0,14.132,14.132,14.1158,14.1158,41200.0
2011-02-03 14:15:00,17.39,17.41,17.39,17.41,14000.0,14.1239,14.1402,14.1239,14.1402,14000.0
2011-02-03 14:20:00,17.41,17.41,17.4,17.4,26400.0,14.1402,14.1402,14.132,14.132,26400.0
2011-02-03 14:25:00,17.4,17.41,17.39,17.4,51200.0,14.132,14.1402,14.1239,14.132,51200.0
2011-02-03 14:30:00,17.4,17.41,17.39,17.4,35200.0,14.132,14.1402,14.1239,14.132,35200.0
2011-02-03 14:35:00,17.4,17.41,17.4,17.4,21200.0,14.132,14.1402,14.132,14.132,21200.0
2011-02-03 14:40:00,17.41,17.41,17.4,17.41,29200.0,14.1402,14.1402,14.132,14.1402,29200.0
2011-02-03 14:45:00,17.41,17.42,17.4,17.42,18400.0,14.1402,14.1483,14.132,14.1483,18400.0
2011-02-03 14:50:00,17.41,17.43,17.41,17.43,27600.0,14.1402,14.1564,14.1402,14.1564,27600.0
2011-02-03 14:55:00,17.43,17.45,17.42,17.42,65600.0,14.1564,14.1726,14.1483,14.1483,65600.0
2011-02-03 15:00:00,17.43,17.46,17.43,17.46,189600.0,14.1564,14.1808,14.1564,14.1808,189600.0
2011-02-03 15:05:00,17.46,17.47,17.45,17.46,54800.0,14.1808,14.1889,14.1726,14.1808,54800.0
2011-02-03 15:10:00,17.45,17.46,17.44,17.46,25200.0,14.1726,14.1808,14.1645,14.1808,25200.0
2011-02-03 15:15:00,17.46,17.47,17.45,17.45,61200.0,14.1808,14.1889,14.1726,14.1726,61200.0
2011-02-03 15:20:00,17.45,17.46,17.44,17.44,31200.0,14.1726,14.1808,14.1645,14.1645,31200.0
2011-02-03 15:25:00,17.44,17.45,17.43,17.43,56000.0,14.1645,14.1726,14.1564,14.1564,56000.0
2011-02-03 15:30:00,17.44,17.45,17.44,17.45,21200.0,14.1645,14.1726,14.1645,14.1726,21200.0
2011-02-03 15:35:00,17.45,17.45,17.44,17.45,28000.0,14.1726,14.1726,14.1645,14.1726,28000.0
2011-02-03 15:40:00,17.45,17.45,17.43,17.43,136400.0,14.1726,14.1726,14.1564,14.1564,136400.0
2011-02-03 15:45:00,17.43,17.44,17.43,17.44,48400.0,14.1564,14.1645,14.1564,14.1645,48400.0
2011-02-03 15:50:00,17.43,17.44,17.43,17.44,59200.0,14.1564,14.1645,14.1564,14.1645,59200.0
2011-02-03 15:55:00,17.43,17.44,17.43,17.43,71600.0,14.1564,14.1645,14.1564,14.1564,71600.0
2011-02-04 09:30:00,17.43,17.44,17.39,17.43,174000.0,14.1564,14.1645,14.1239,14.1564,174000.0
2011-02-04 09:35:00,17.43,17.43,17.39,17.41,59600.0,14.1564,14.1564,14.1239,14.1402,59600.0
2011-02-04 09:40:00,17.4,17.42,17.39,17.39,108400.0,14.132,14.1483,14.1239,14.1239,108400.0
2011-02-04 09:45:00,17.39,17.39,17.37,17.39,15200.0,14.1239,14.1239,14.1077,14.1239,15200.0
2011-02-04 09:50:00,17.41,17.43,17.41,17.43,15200.0,14.1402,14.1564,14.1402,14.1564,15200.0
2011-02-04 09:55:00,17.43,17.45,17.43,17.45,14400.0,14.1564,14.1726,14.1564,14.1726,14400.0
2011-02-04 10:00:00,17.45,17.48,17.45,17.48,9600.0,14.1726,14.197,14.1726,14.197,9600.0
2011-02-04 10:05:00,17.48,17.48,17.46,17.46,6800.0,14.197,14.197,14.1808,14.1808,6800.0
2011-02-04 10:10:00,17.47,17.48,17.45,17.45,13600.0,14.1889,14.197,14.1726,14.1726,13600.0
2011-02-04 10:15:00,17.44,17.44,17.42,17.44,15600.0,14.1645,14.1645,14.1483,14.1645,15600.0
2011-02-04 10:20:00,17.44,17.47,17.44,17.46,13600.0,14.1645,14.1889,14.1645,14.1808,13600.0
2011-02-04 10:25:00,17.46,17.47,17.45,17.46,36400.0,14.1808,14.1889,14.1726,14.1808,36400.0
2011-02-04 10:30:00,17.46,17.46,17.45,17.46,35600.0,14.1808,14.1808,14.1726,14.1808,35600.0
2011-02-04 10:35:00,17.45,17.45,17.43,17.43,22400.0,14.1726,14.1726,14.1564,14.1564,22400.0
2011-02-04 10:40:00,17.43,17.43,17.4,17.41,47600.0,14.1564,14.1564,14.132,14.1402,47600.0
2011-02-04 10:45:00,17.41,17.42,17.39,17.41,51600.0,14.1402,14.1483,14.1239,14.1402,51600.0
2011-02-04 10:50:00,17.42,17.42,17.38,17.38,42400.0,14.1483,14.1483,14.1158,14.1158,42400.0
2011-02-04 10:55:00,17.38,17.4,17.38,17.39,19600.0,14.1158,14.132,14.1158,14.1239,19600.0
2011-02-04 11:00:00,17.39,17.41,17.36,17.36,12800.0,14.1239,14.1402,14.0995,14.0995,12800.0
2011-02-04 11:05:00,17.36,17.4,17.36,17.39,28000.0,14.0995,14.132,14.0995,14.1239,28000.0
2011-02-04 11:10:00,17.4,17.4,17.37,17.4,24400.0,14.132,14.132,14.1077,14.132,24400.0
2011-02-04 11:15:00,17.41,17.41,17.39,17.41,12400.0,14.1402,14.1402,14.1239,14.1402,12400.0
2011-02-04 11:20:00,17.42,17.42,17.4,17.4,31600.0,14.1483,14.1483,14.132,14.132,31600.0
2011-02-04 11:25:00,17.39,17.39,17.39,17.39,5200.0,14.1239,14.1239,14.1239,14.1239,5200.0
2011-02-04 11:30:00,17.39,17.41,17.38,17.41,29200.0,14.1239,14.1402,14.1158,14.1402,29200.0
2011-02-04 11:35:00,17.41,17.42,17.41,17.41,6800.0,14.1402,14.1483,14.1402,14.1402,6800.0
2011-02-04 11:40:00,17.41,17.42,17.39,17.4,54000.0,14.1402,14.1483,14.1239,14.132,54000.0
2011-02-04 11:45:00,17.4,17.4,17.39,17.39,12400.0,14.132,14.132,14.1239,14.1239,12400.0
2011-02-04 11:50:00,17.4,17.4,17.38,17.39,6800.0,14.132,14.132,14.1158,14.1239,6800.0
2011-02-04 11:55:00,17.38,17.4,17.38,17.39,15200.0,14.1158,14.132,14.1158,14.1239,15200.0
2011-02-04 12:00:00,17.39,17.4,17.39,17.39,9200.0,14.1239,14.132,14.1239,14.1239,9200.0
2011-02-04 12:05:00,17.39,17.39,17.39,17.39,10800.0,14.1239,14.1239,14.1239,14.1239,10800.0
2011-02-04 12:10:00,17.39,17.4,17.38,17.38,19600.0,14.1239,14.132,14.1158,14.1158,19600.0
2011-02-04 12:15:00,17.38,17.39,17.38,17.38,9200.0,14.1158,14.1239,14.1158,14.1158,9200.0
2011-02-04 12:20:00,17.39,17.39,17.39,17.39,7600.0,14.1239,14.1239,14.1239,14.1239,7600.0
2011-02-04 12:25:00,17.39,17.4,17.39,17.4,28800.0,14.1239,14.132,14.1239,14.132,28800.0
2011-02-04 12:30:00,17.4,17.41,17.4,17.41,27200.0,14.132,14.1402,14.132,14.1402,27200.0
2011-02-04 12:35:00,17.41,17.42,17.41,17.42,25600.0,14.1402,14.1483,14.1402,14.1483,25600.0
2011-02-04 12:40:00,17.42,17.43,17.42,17.43,5600.0,14.1483,14.1564,14.1483,14.1564,5600.0
2011-02-04 12:45:00,17.43,17.44,17.43,17.44,32000.0,14.1564,14.1645,14.1564,14.1645,32000.0
2011-02-04 12:50:00,17.44,17.45,17.44,17.45,15600.0,14.1645,14.1726,14.1645,14.1726,15600.0
2011-02-04 12:55:00,17.45,17.45,17.45,17.45,4000.0,14.1726,14.1726,14.1726,14.1726,4000.0
2011-02-04 13:00:00,17.44,17.45,17.44,17.45,5200.0,14.1645,14.1726,14.1645,14.1726,5200.0
2011-02-04 13:05:00,17.45,17.46,17.44,17.46,17200.0,14.1726,14.1808,14.1645,14.1808,17200.0
2011-02-04 13:10:00,17.46,17.49,17.46,17.49,81600.0,14.1808,14.2051,14.1808,14.2051,81600.0
2011-02-04 13:15:00,17.48,17.49,17.47,17.48,23200.0,14.197,14.2051,14.1889,14.197,23200.0
2011-02-04 13:20:00,17.48,17.5,17.48,17.49,20800.0,14.197,14.2133,14.197,14.2051,20800.0
2011-02-04 13:25:00,17.49,17.49,17.48,17.48,18000.0,14.2051,14.2051,14.197,14.197,18000.0
2011-02-04 13:30:00,17.49,17.49,17.48,17.48,6800.0,14.2051,14.2051,14.197,14.197,6800.0
2011-02-04 13:35:00,17.48,17.48,17.46,17.46,7200.0,14.197,14.197,14.1808,14.1808,7200.0
2011-02-04 13:40:00,17.47,17.47,17.46,17.46,25200.0,14.1889,14.1889,14.1808,14.1808,25200.0
2011-02-04 13:45:00,17.47,17.48,17.46,17.48,12000.0,14.1889,14.197,14.1808,14.197,12000.0
2011-02-04 13:50:00,17.49,17.5,17.48,17.5,14000.0,14.2051,14.2133,14.197,14.2133,14000.0
2011-02-04 13:55:00,17.5,17.5,17.49,17.49,16000.0,14.2133,14.2133,14.2051,14.2051,16000.0
2011-02-04 14:00:00,17.5,17.5,17.46,17.46,7600.0,14.2133,14.2133,14.1808,14.1808,7600.0
2011-02-04 14:05:00,17.45,17.46,17.45,17.45,13600.0,14.1726,14.1808,14.1726,14.1726,13600.0
2011-02-04 14:10:00,17.44,17.46,17.44,17.46,11600.0,14.1645,14.1808,14.1645,14.1808,11600.0
2011-02-04 14:15:00,17.46,17.46,17.45,17.46,6800.0,14.1808,14.1808,14.1726,14.1808,6800.0
2011-02-04 14:20:00,17.45,17.46,17.45,17.45,15200.0,14.1726,14.1808,14.1726,14.1726,15200.0
2011-02-04 14:25:00,17.46,17.48,17.46,17.47,44800.0,14.1808,14.197,14.1808,14.1889,44800.0
2011-02-04 14:30:00,17.47,17.47,17.47,17.47,4400.0,14.1889,14.1889,14.1889,14.1889,4400.0
2011-02-04 14:35:00,17.47,17.48,17.45,17.45,6000.0,14.1889,14.197,14.1726,14.1726,6000.0
2011-02-04 14:40:00,17.45,17.45,17.43,17.44,10000.0,14.1726,14.1726,14.1564,14.1645,10000.0
2011-02-04 14:45:00,17.44,17.47,17.44,17.47,37600.0,14.1645,14.1889,14.1645,14.1889,37600.0
2011-02-04 14:50:00,17.46,17.48,17.46,17.48,17200.0,14.1808,14.197,14.1808,14.197,17200.0
2011-02-04 14:55:00,17.47,17.47,17.47,17.47,20000.0,14.1889,14.1889,14.1889,14.1889,20000.0
2011-02-04 15:00:00,17.47,17.49,17.46,17.47,22800.0,14.1889,14.2051,14.1808,14.1889,22800.0
2011-02-04 15:05:00,17.47,17.48,17.46,17.48,14000.0,14.1889,14.197,14.1808,14.197,14000.0
2011-02-04 15:10:00,17.48,17.49,17.48,17.48,6400.0,14.197,14.2051,14.197,14.197,6400.0
2011-02-04 15:15:00,17.48,17.49,17.48,17.48,10000.0,14.197,14.2051,14.197,14.197,10000.0
2011-02-04 15:20:00,17.48,17.49,17.48,17.49,7600.0,14.197,14.2051,14.197,14.2051,7600.0
2011-02-04 15:25:00,17.49,17.49,17.46,17.47,24000.0,14.2051,14.2051,14.1808,14.1889,24000.0
2011-02-04 15:30:00,17.47,17.48,17.47,17.48,12800.0,14.1889,14.197,14.1889,14.197,12800.0
2011-02-04 15:35:00,17.47,17.47,17.45,17.46,18400.0,14.1889,14.1889,14.1726,14.1808,18400.0
2011-02-04 15:40:00,17.46,17.47,17.45,17.46,26000.0,14.1808,14.1889,14.1726,14.1808,26000.0
2011-02-04 15:45:00,17.46,17.48,17.46,17.48,38400.0,14.1808,14.197,14.1808,14.197,38400.0
2011-02-04 15:50:00,17.48,17.49,17.48,17.48,78800.0,14.197,14.2051,14.197,14.197,78800.0
2011-02-04 15:55:00,17.48,17.48,17.47,17.47,87200.0,14.197,14.197,14.1889,14.1889,87200.0
2011-02-07 09:30:00,17.51,17.52,17.48,17.49,170800.0,14.2214,14.2295,14.197,14.2051,170800.0
2011-02-07 09:35:00,17.49,17.53,17.49,17.53,100000.0,14.2051,14.2376,14.2051,14.2376,100000.0
2011-02-07 09:40:00,17.53,17.58,17.53,17.57,107200.0,14.2376,14.2782,14.2376,14.2701,107200.0
2011-02-07 09:45:00,17.57,17.65,17.57,17.64,110800.0,14.2701,14.3351,14.2701,14.327,110800.0
2011-02-07 09:50:00,17.63,17.63,17.61,17.62,31600.0,14.3188,14.3188,14.3026,14.3107,31600.0
2011-02-07 09:55:00,17.61,17.63,17.61,17.63,15600.0,14.3026,14.3188,14.3026,14.3188,15600.0
2011-02-07 10:00:00,17.64,17.68,17.64,17.68,47600.0,14.327,14.3594,14.327,14.3594,47600.0
2011-02-07 10:05:00,17.68,17.68,17.64,17.65,68400.0,14.3594,14.3594,14.327,14.3351,68400.0
2011-02-07 10:10:00,17.65,17.66,17.64,17.64,33600.0,14.3351,14.3432,14.327,14.327,33600.0
2011-02-07 10:15:00,17.65,17.66,17.64,17.64,19200.0,14.3351,14.3432,14.327,14.327,19200.0
2011-02-07 10:20:00,17.65,17.73,17.65,17.72,239600.0,14.3351,14.4001,14.3351,14.3919,239600.0
2011-02-07 10:25:00,17.73,17.74,17.72,17.72,29600.0,14.4001,14.4082,14.3919,14.3919,29600.0
2011-02-07 10:30:00,17.72,17.73,17.71,17.72,47200.0,14.3919,14.4001,14.3838,14.3919,47200.0
2011-02-07 10:35:00,17.72,17.74,17.71,17.74,45600.0,14.3919,14.4082,14.3838,14.4082,45600.0
2011-02-07 10:40:00,17.74,17.75,17.73,17.74,14800.0,14.4082,14.4163,14.4001,14.4082,14800.0
2011-02-07 10:45:00,17.74,17.74,17.73,17.74,39200.0,14.4082,14.4082,14.4001,14.4082,39200.0
2011-02-07 10:50:00,17.74,17.75,17.74,17.74,10800.0,14.4082,14.4163,14.4082,14.4082,10800.0
2011-02-07 10:55:00,17.74,17.75,17.73,17.75,76000.0,14.4082,14.4163,14.4001,14.4163,76000.0
2011-02-07 11:00:00,17.75,17.77,17.74,17.74,74400.0,14.4163,14.4325,14.4082,14.4082,74400.0
2011-02-07 11:05:00,17.74,17.74,17.72,17.72,97200.0,14.4082,14.4082,14.3919,14.3919,97200.0
2011-02-07 11:10:00,17.73,17.75,17.72,17.72,130800.0,14.4001,14.4163,14.3919,14.3919,130800.0
2011-02-07 11:15:00,17.72,17.72,17.71,17.71,72800.0,14.3919,14.3919,14.3838,14.3838,72800.0
2011-02-07 11:20:00,17.71,17.72,17.7,17.7,28800.0,14.3838,14.3919,14.3757,14.3757,28800.0
2011-02-07 11:25:00,17.7,17.71,17.7,17.71,19600.0,14.3757,14.3838,14.3757,14.3838,19600.0
2011-02-07 11:30:00,17.71,17.72,17.71,17.72,41600.0,14.3838,14.3919,14.3838,14.3919,41600.0
2011-02-07 11:35:00,17.72,17.73,17.72,17.73,14400.0,14.3919,14.4001,14.3919,14.4001,14400.0
2011-02-07 11:40:00,17.74,17.74,17.72,17.72,15600.0,14.4082,14.4082,14.3919,14.3919,15600.0
2011-02-07 11:45:00,17.72,17.72,17.71,17.71,22400.0,14.3919,14.3919,14.3838,14.3838,22400.0
2011-02-07 11:50:00,17.72,17.72,17.71,17.71,8000.0,14.3919,14.3919,14.3838,14.3838,8000.0
2011-02-07 11:55:00,17.71,17.72,17.71,17.72,3600.0,14.3838,14.3919,14.3838,14.3919,3600.0
2011-02-07 12:00:00,17.72,17.72,17.71,17.71,10000.0,14.3919,14.3919,14.3838,14.3838,10000.0
2011-02-07 12:05:00,17.71,17.71,17.7,17.7,38800.0,14.3838,14.3838,14.3757,14.3757,38800.0
2011-02-07 12:10:00,17.69,17.69,17.68,17.68,22800.0,14.3676,14.3676,14.3594,14.3594,22800.0
2011-02-07 12:15:00,17.68,17.71,17.68,17.7,57200.0,14.3594,14.3838,14.3594,14.3757,57200.0
2011-02-07 12:20:00,17.7,17.7,17.68,17.7,23200.0,14.3757,14.3757,14.3594,14.3757,23200.0
2011-02-07 12:25:00,17.7,17.7,17.68,17.68,11200.0,14.3757,14.3757,14.3594,14.3594,11200.0
2011-02-07 12:30:00,17.68,17.69,17.68,17.69,8800.0,14.3594,14.3676,14.3594,14.3676,8800.0
2011-02-07 12:35:00,17.69,17.69,17.69,17.69,4400.0,14.3676,14.3676,14.3676,14.3676,4400.0
2011-02-07 12:40:00,17.7,17.7,17.69,17.7,16400.0,14.3757,14.3757,14.3676,14.3757,16400.0
2011-02-07 12:45:00,17.7,17.71,17.7,17.7,16800.0,14.3757,14.3838,14.3757,14.3757,16800.0
2011-02-07 12:50:00,17.71,17.71,17.7,17.7,7200.0,14.3838,14.3838,14.3757,14.3757,7200.0
2011-02-07 12:55:00,17.71,17.71,17.69,17.69,11200.0,14.3838,14.3838,14.3676,14.3676,11200.0
2011-02-07 13:00:00,17.68,17.69,17.68,17.68,18000.0,14.3594,14.3676,14.3594,14.3594,18000.0
2011-02-07 13:05:00,17.69,17.69,17.68,17.68,17600.0,14.3676,14.3676,14.3594,14.3594,17600.0
2011-02-07 13:10:00,17.69,17.69,17.68,17.69,20000.0,14.3676,14.3676,14.3594,14.3676,20000.0
2011-02-07 13:15:00,17.69,17.69,17.68,17.69,7200.0,14.3676,14.3676,14.3594,14.3676,7200.0
2011-02-07 13:20:00,17.69,17.7,17.69,17.69,19200.0,14.3676,14.3757,14.3676,14.3676,19200.0
2011-02-07 13:25:00,17.7,17.7,17.69,17.7,12400.0,14.3757,14.3757,14.3676,14.3757,12400.0
2011-02-07 13:30:00,17.7,17.7,17.68,17.68,12000.0,14.3757,14.3757,14.3594,14.3594,12000.0
2011-02-07 13:35:00,17.68,17.68,17.65,17.66,98400.0,14.3594,14.3594,14.3351,14.3432,98400.0
2011-02-07 13:40:00,17.66,17.68,17.66,17.67,12400.0,14.3432,14.3594,14.3432,14.3513,12400.0
2011-02-07 13:45:00,17.67,17.67,17.66,17.67,19200.0,14.3513,14.3513,14.3432,14.3513,19200.0
2011-02-07 13:50:00,17.67,17.67,17.67,17.67,8400.0,14.3513,14.3513,14.3513,14.3513,8400.0
2011-02-07 13:55:00,17.67,17.68,17.67,17.68,8800.0,14.3513,14.3594,14.3513,14.3594,8800.0
2011-02-07 14:00:00,17.68,17.68,17.68,17.68,20000.0,14.3594,14.3594,14.3594,14.3594,20000.0
2011-02-07 14:05:00,17.68,17.68,17.67,17.68,12400.0,14.3594,14.3594,14.3513,14.3594,12400.0
2011-02-07 14:10:00,17.68,17.68,17.66,17.67,45600.0,14.3594,14.3594,14.3432,14.3513,45600.0
2011-02-07 14:15:00,17.67,17.69,17.67,17.69,35200.0,14.3513,14.3676,14.3513,14.3676,35200.0
2011-02-07 14:20:00,17.69,17.7,17.68,17.69,18400.0,14.3676,14.3757,14.3594,14.3676,18400.0
2011-02-07 14:25:00,17.69,17.7,17.68,17.68,33600.0,14.3676,14.3757,14.3594,14.3594,33600.0
2011-02-07 14:30:00,17.67,17.68,17.67,17.67,5200.0,14.3513,14.3594,14.3513,14.3513,5200.0
2011-02-07 14:35:00,17.67,17.67,17.65,17.66,54400.0,14.3513,14.3513,14.3351,14.3432,54400.0
2011-02-07 14:40:00,17.66,17.68,17.66,17.68,10400.0,14.3432,14.3594,14.3432,14.3594,10400.0
2011-02-07 14:45:00,17.68,17.68,17.65,17.66,24800.0,14.3594,14.3594,14.3351,14.3432,24800.0
2011-02-07 14:50:00,17.66,17.66,17.64,17.64,28800.0,14.3432,14.3432,14.327,14.327,28800.0
2011-02-07 14:55:00,17.64,17.64,17.61,17.62,52000.0,14.327,14.327,14.3026,14.3107,52000.0
2011-02-07 15:00:00,17.62,17.66,17.62,17.64,29200.0,14.3107,14.3432,14.3107,14.327,29200.0
2011-02-07 15:05:00,17.65,17.66,17.64,17.65,14000.0,14.3351,14.3432,14.327,14.3351,14000.0
2011-02-07 15:10:00,17.65,17.65,17.61,17.61,26000.0,14.3351,14.3351,14.3026,14.3026,26000.0
2011-02-07 15:15:00,17.62,17.64,17.61,17.62,24400.0,14.3107,14.327,14.3026,14.3107,24400.0
2011-02-07 15:20:00,17.62,17.63,17.61,17.63,21600.0,14.3107,14.3188,14.3026,14.3188,21600.0
2011-02-07 15:25:00,17.64,17.65,17.62,17.62,17600.0,14.327,14.3351,14.3107,14.3107,17600.0
2011-02-07 15:30:00,17.62,17.64,17.62,17.63,25600.0,14.3107,14.327,14.3107,14.3188,25600.0
2011-02-07 15:35:00,17.63,17.65,17.62,17.64,44800.0,14.3188,14.3351,14.3107,14.327,44800.0
2011-02-07 15:40:00,17.64,17.65,17.64,17.65,70400.0,14.327,14.3351,14.327,14.3351,70400.0
2011-02-07 15:45:00,17.66,17.67,17.66,17.67,27200.0,14.3432,14.3513,14.3432,14.3513,27200.0
2011-02-07 15:50:00,17.67,17.67,17.65,17.65,76800.0,14.3513,14.3513,14.3351,14.3351,76800.0
2011-02-07 15:55:00,17.65,17.66,17.65,17.65,87200.0,14.3351,14.3432,14.3351,14.3351,87200.0
2011-02-08 09:30:00,17.7,17.7,17.62,17.63,538800.0,14.3757,14.3757,14.3107,14.3188,538800.0
2011-02-08 09:35:00,17.63,17.64,17.6,17.63,62400.0,14.3188,14.327,14.2945,14.3188,62400.0
2011-02-08 09:40:00,17.62,17.63,17.6,17.62,58400.0,14.3107,14.3188,14.2945,14.3107,58400.0
2011-02-08 09:45:00,17.62,17.64,17.6,17.64,23200.0,14.3107,14.327,14.2945,14.327,23200.0
2011-02-08 09:50:00,17.64,17.67,17.64,17.66,68400.0,14.327,14.3513,14.327,14.3432,68400.0
2011-02-08 09:55:00,17.66,17.67,17.64,17.65,18800.0,14.3432,14.3513,14.327,14.3351,18800.0
2011-02-08 10:00:00,17.66,17.67,17.65,17.66,42400.0,14.3432,14.3513,14.3351,14.3432,42400.0
2011-02-08 10:05:00,17.66,17.66,17.64,17.65,22000.0,14.3432,14.3432,14.327,14.3351,22000.0
2011-02-08 10:10:00,17.65,17.65,17.64,17.64,28400.0,14.3351,14.3351,14.327,14.327,28400.0
2011-02-08 10:15:00,17.65,17.65,17.63,17.64,31200.0,14.3351,14.3351,14.3188,14.327,31200.0
2011-02-08 10:20:00,17.64,17.69,17.64,17.69,60800.0,14.327,14.3676,14.327,14.3676,60800.0
2011-02-08 10:25:00,17.69,17.7,17.66,17.66,37200.0,14.3676,14.3757,14.3432,14.3432,37200.0
2011-02-08 10:30:00,17.66,17.67,17.65,17.67,21600.0,14.3432,14.3513,14.3351,14.3513,21600.0
2011-02-08 10:35:00,17.66,17.67,17.62,17.62,65200.0,14.3432,14.3513,14.3107,14.3107,65200.0
2011-02-08 10:40:00,17.62,17.63,17.61,17.62,66000.0,14.3107,14.3188,14.3026,14.3107,66000.0
2011-02-08 10:45:00,17.62,17.63,17.61,17.62,34400.0,14.3107,14.3188,14.3026,14.3107,34400.0
2011-02-08 10:50:00,17.63,17.63,17.6,17.61,67600.0,14.3188,14.3188,14.2945,14.3026,67600.0
2011-02-08 10:55:00,17.61,17.63,17.61,17.62,54000.0,14.3026,14.3188,14.3026,14.3107,54000.0
2011-02-08 11:00:00,17.62,17.63,17.58,17.6,174000.0,14.3107,14.3188,14.2782,14.2945,174000.0
2011-02-08 11:05:00,17.6,17.6,17.58,17.6,87200.0,14.2945,14.2945,14.2782,14.2945,87200.0
2011-02-08 11:10:00,17.6,17.62,17.6,17.62,52000.0,14.2945,14.3107,14.2945,14.3107,52000.0
2011-02-08 11:15:00,17.62,17.63,17.61,17.61,14000.0,14.3107,14.3188,14.3026,14.3026,14000.0
2011-02-08 11:20:00,17.6,17.63,17.6,17.63,18400.0,14.2945,14.3188,14.2945,14.3188,18400.0
2011-02-08 11:25:00,17.63,17.63,17.62,17.63,10400.0,14.3188,14.3188,14.3107,14.3188,10400.0
2011-02-08 11:30:00,17.63,17.67,17.63,17.66,32000.0,14.3188,14.3513,14.3188,14.3432,32000.0
2011-02-08 11:35:00,17.66,17.67,17.65,17.65,17600.0,14.3432,14.3513,14.3351,14.3351,17600.0
2011-02-08 11:40:00,17.65,17.67,17.65,17.66,23200.0,14.3351,14.3513,14.3351,14.3432,23200.0
2011-02-08 11:45:00,17.66,17.67,17.65,17.67,26000.0,14.3432,14.3513,14.3351,14.3513,26000.0
2011-02-08 11:50:00,17.68,17.68,17.67,17.68,17600.0,14.3594,14.3594,14.3513,14.3594,17600.0
2011-02-08 11:55:00,17.68,17.68,17.66,17.66,42400.0,14.3594,14.3594,14.3432,14.3432,42400.0
2011-02-08 12:00:00,17.66,17.68,17.66,17.66,59200.0,14.3432,14.3594,14.3432,14.3432,59200.0
2011-02-08 12:05:00,17.66,17.66,17.64,17.65,17200.0,14.3432,14.3432,14.327,14.3351,17200.0
2011-02-08 12:10:00,17.64,17.65,17.64,17.64,10400.0,14.327,14.3351,14.327,14.327,10400.0
2011-02-08 12:15:00,17.65,17.66,17.65,17.66,12400.0,14.3351,14.3432,14.3351,14.3432,12400.0
2011-02-08 12:20:00,17.66,17.66,17.66,17.66,5600.0,14.3432,14.3432,14.3432,14.3432,5600.0
2011-02-08 12:25:00,17.66,17.67,17.66,17.67,18000.0,14.3432,14.3513,14.3432,14.3513,18000.0
2011-02-08 12:30:00,17.67,17.68,17.67,17.67,15200.0,14.3513,14.3594,14.3513,14.3513,15200.0
2011-02-08 12:35:00,17.67,17.67,17.67,17.67,18000.0,14.3513,14.3513,14.3513,14.3513,18000.0
2011-02-08 12:40:00,17.67,17.67,17.67,17.67,10000.0,14.3513,14.3513,14.3513,14.3513,10000.0
2011-02-08 12:45:00,17.67,17.68,17.66,17.68,20800.0,14.3513,14.3594,14.3432,14.3594,20800.0
2011-02-08 12:50:00,17.68,17.68,17.68,17.68,5200.0,14.3594,14.3594,14.3594,14.3594,5200.0
2011-02-08 12:55:00,17.68,17.68,17.67,17.67,53600.0,14.3594,14.3594,14.3513,14.3513,53600.0
2011-02-08 13:00:00,17.67,17.68,17.67,17.67,12800.0,14.3513,14.3594,14.3513,14.3513,12800.0
2011-02-08 13:05:00,17.67,17.67,17.66,17.66,8400.0,14.3513,14.3513,14.3432,14.3432,8400.0
2011-02-08 13:10:00,17.66,17.67,17.65,17.65,24000.0,14.3432,14.3513,14.3351,14.3351,24000.0
2011-02-08 13:15:00,17.65,17.66,17.65,17.66,12400.0,14.3351,14.3432,14.3351,14.3432,12400.0
2011-02-08 13:20:00,17.66,17.67,17.66,17.66,11200.0,14.3432,14.3513,14.3432,14.3432,11200.0
2011-02-08 13:25:00,17.66,17.66,17.64,17.64,12800.0,14.3432,14.3432,14.327,14.327,12800.0
2011-02-08 13:30:00,17.64,17.66,17.64,17.66,8400.0,14.327,14.3432,14.327,14.3432,8400.0
2011-02-08 13:35:00,17.66,17.66,17.65,17.65,16000.0,14.3432,14.3432,14.3351,14.3351,16000.0
2011-02-08 13:40:00,17.66,17.66,17.65,17.66,17600.0,14.3432,14.3432,14.3351,14.3432,17600.0
2011-02-08 13:45:00,17.66,17.66,17.64,17.65,21600.0,14.3432,14.3432,14.327,14.3351,21600.0
2011-02-08 13:50:00,17.65,17.66,17.65,17.66,12400.0,14.3351,14.3432,14.3351,14.3432,12400.0
2011-02-08 13:55:00,17.66,17.66,17.65,17.65,9200.0,14.3432,14.3432,14.3351,14.3351,9200.0
2011-02-08 14:00:00,17.65,17.67,17.65,17.66,26400.0,14.3351,14.3513,14.3351,14.3432,26400.0
2011-02-08 14:05:00,17.67,17.67,17.67,17.67,12000.0,14.3513,14.3513,14.3513,14.3513,12000.0
2011-02-08 14:10:00,17.67,17.67,17.67,17.67,14000.0,14.3513,14.3513,14.3513,14.3513,14000.0
2011-02-08 14:15:00,17.67,17.67,17.67,17.67,10800.0,14.3513,14.3513,14.3513,14.3513,10800.0
2011-02-08 14:20:00,17.67,17.68,17.67,17.68,22000.0,14.3513,14.3594,14.3513,14.3594,22000.0
2011-02-08 14:25:00,17.68,17.69,17.68,17.69,30400.0,14.3594,14.3676,14.3594,14.3676,30400.0
2011-02-08 14:30:00,17.69,17.7,17.69,17.69,52800.0,14.3676,14.3757,14.3676,14.3676,52800.0
2011-02-08 14:35:00,17.69,17.71,17.69,17.71,54400.0,14.3676,14.3838,14.3676,14.3838,54400.0
2011-02-08 14:40:00,17.71,17.72,17.71,17.72,98400.0,14.3838,14.3919,14.3838,14.3919,98400.0
2011-02-08 14:45:00,17.72,17.72,17.71,17.72,160800.0,14.3919,14.3919,14.3838,14.3919,160800.0
2011-02-08 14:50:00,17.72,17.72,17.7,17.7,60000.0,14.3919,14.3919,14.3757,14.3757,60000.0
2011-02-08 14:55:00,17.7,17.7,17.69,17.69,37600.0,14.3757,14.3757,14.3676,14.3676,37600.0
2011-02-08 15:00:00,17.69,17.69,17.68,17.68,28800.0,14.3676,14.3676,14.3594,14.3594,28800.0
2011-02-08 15:05:00,17.68,17.71,17.68,17.71,20400.0,14.3594,14.3838,14.3594,14.3838,20400.0
2011-02-08 15:10:00,17.71,17.72,17.7,17.7,26000.0,14.3838,14.3919,14.3757,14.3757,26000.0
2011-02-08 15:15:00,17.7,17.71,17.7,17.71,20000.0,14.3757,14.3838,14.3757,14.3838,20000.0
2011-02-08 15:20:00,17.71,17.71,17.7,17.71,21600.0,14.3838,14.3838,14.3757,14.3838,21600.0
2011-02-08 15:25:00,17.71,17.71,17.7,17.7,12000.0,14.3838,14.3838,14.3757,14.3757,12000.0
2011-02-08 15:30:00,17.7,17.72,17.7,17.72,40000.0,14.3757,14.3919,14.3757,14.3919,40000.0
2011-02-08 15:35:00,17.72,17.72,17.71,17.71,26000.0,14.3919,14.3919,14.3838,14.3838,26000.0
2011-02-08 15:40:00,17.71,17.72,17.71,17.71,26400.0,14.3838,14.3919,14.3838,14.3838,26400.0
2011-02-08 15:45:00,17.72,17.73,17.72,17.72,49200.0,14.3919,14.4001,14.3919,14.3919,49200.0
2011-02-08 15:50:00,17.72,17.74,17.72,17.74,54800.0,14.3919,14.4082,14.3919,14.4082,54800.0
2011-02-08 15:55:00,17.74,17.74,17.73,17.74,232000.0,14.4082,14.4082,14.4001,14.4082,232000.0
2011-02-09 09:30:00,17.72,17.73,17.67,17.7,62400.0,14.3919,14.4001,14.3513,14.3757,62400.0
2011-02-09 09:35:00,17.69,17.69,17.66,17.68,53200.0,14.3676,14.3676,14.3432,14.3594,53200.0
2011-02-09 09:40:00,17.68,17.68,17.65,17.67,40800.0,14.3594,14.3594,14.3351,14.3513,40800.0
2011-02-09 09:45:00,17.67,17.67,17.63,17.63,44400.0,14.3513,14.3513,14.3188,14.3188,44400.0
2011-02-09 09:50:00,17.62,17.65,17.62,17.65,10400.0,14.3107,14.3351,14.3107,14.3351,10400.0
2011-02-09 09:55:00,17.65,17.69,17.65,17.69,26400.0,14.3351,14.3676,14.3351,14.3676,26400.0
2011-02-09 10:00:00,17.68,17.72,17.68,17.7,36000.0,14.3594,14.3919,14.3594,14.3757,36000.0
2011-02-09 10:05:00,17.7,17.73,17.7,17.72,56000.0,14.3757,14.4001,14.3757,14.3919,56000.0
2011-02-09 10:10:00,17.71,17.72,17.68,17.69,57600.0,14.3838,14.3919,14.3594,14.3676,57600.0
2011-02-09 10:15:00,17.69,17.69,17.67,17.68,88000.0,14.3676,14.3676,14.3513,14.3594,88000.0
2011-02-09 10:20:00,17.68,17.71,17.68,17.7,58800.0,14.3594,14.3838,14.3594,14.3757,58800.0
2011-02-09 10:25:00,17.7,17.72,17.7,17.71,62800.0,14.3757,14.3919,14.3757,14.3838,62800.0
2011-02-09 10:30:00,17.71,17.71,17.69,17.7,116000.0,14.3838,14.3838,14.3676,14.3757,116000.0
2011-02-09 10:35:00,17.71,17.72,17.7,17.71,90800.0,14.3838,14.3919,14.3757,14.3838,90800.0
2011-02-09 10:40:00,17.71,17.73,17.71,17.73,54400.0,14.3838,14.4001,14.3838,14.4001,54400.0
2011-02-09 10:45:00,17.72,17.75,17.72,17.75,46400.0,14.3919,14.4163,14.3919,14.4163,46400.0
2011-02-09 10:50:00,17.75,17.75,17.74,17.75,57600.0,14.4163,14.4163,14.4082,14.4163,57600.0
2011-02-09 10:55:00,17.75,17.75,17.74,17.74,49600.0,14.4163,14.4163,14.4082,14.4082,49600.0
2011-02-09 11:00:00,17.74,17.74,17.73,17.74,40400.0,14.4082,14.4082,14.4001,14.4082,40400.0
2011-02-09 11:05:00,17.74,17.74,17.73,17.74,33600.0,14.4082,14.4082,14.4001,14.4082,33600.0
2011-02-09 11:10:00,17.74,17.74,17.7,17.7,55200.0,14.4082,14.4082,14.3757,14.3757,55200.0
2011-02-09 11:15:00,17.69,17.69,17.65,17.67,55200.0,14.3676,14.3676,14.3351,14.3513,55200.0
2011-02-09 11:20:00,17.67,17.67,17.63,17.63,55200.0,14.3513,14.3513,14.3188,14.3188,55200.0
2011-02-09 11:25:00,17.64,17.64,17.61,17.63,32400.0,14.327,14.327,14.3026,14.3188,32400.0
2011-02-09 11:30:00,17.63,17.64,17.63,17.64,38400.0,14.3188,14.327,14.3188,14.327,38400.0
2011-02-09 11:35:00,17.64,17.64,17.62,17.63,44800.0,14.327,14.327,14.3107,14.3188,44800.0
2011-02-09 11:40:00,17.62,17.65,17.62,17.65,33600.0,14.3107,14.3351,14.3107,14.3351,33600.0
2011-02-09 11:45:00,17.65,17.65,17.63,17.63,502400.0,14.3351,14.3351,14.3188,14.3188,502400.0
2011-02-09 11:50:00,17.63,17.64,17.63,17.64,53600.0,14.3188,14.327,14.3188,14.327,53600.0
2011-02-09 11:55:00,17.63,17.63,17.61,17.61,92000.0,14.3188,14.3188,14.3026,14.3026,92000.0
2011-02-09 12:00:00,17.61,17.61,17.58,17.61,105600.0,14.3026,14.3026,14.2782,14.3026,105600.0
2011-02-09 12:05:00,17.61,17.63,17.6,17.62,77600.0,14.3026,14.3188,14.2945,14.3107,77600.0
2011-02-09 12:10:00,17.62,17.63,17.62,17.62,87600.0,14.3107,14.3188,14.3107,14.3107,87600.0
2011-02-09 12:15:00,17.62,17.63,17.61,17.61,127200.0,14.3107,14.3188,14.3026,14.3026,127200.0
2011-02-09 12:20:00,17.61,17.61,17.6,17.61,118000.0,14.3026,14.3026,14.2945,14.3026,118000.0
2011-02-09 12:25:00,17.61,17.62,17.61,17.62,88800.0,14.3026,14.3107,14.3026,14.3107,88800.0
2011-02-09 12:30:00,17.63,17.64,17.63,17.64,241600.0,14.3188,14.327,14.3188,14.327,241600.0
2011-02-09 12:35:00,17.64,17.65,17.64,17.65,91200.0,14.327,14.3351,14.327,14.3351,91200.0
2011-02-09 12:40:00,17.65,17.65,17.63,17.64,102400.0,14.3351,14.3351,14.3188,14.327,102400.0
2011-02-09 12:45:00,17.64,17.65,17.64,17.64,120400.0,14.327,14.3351,14.327,14.327,120400.0
2011-02-09 12:50:00,17.64,17.64,17.64,17.64,72000.0,14.327,14.327,14.327,14.327,72000.0
2011-02-09 12:55:00,17.64,17.65,17.63,17.63,119200.0,14.327,14.3351,14.3188,14.3188,119200.0
2011-02-09 13:00:00,17.63,17.66,17.63,17.66,105200.0,14.3188,14.3432,14.3188,14.3432,105200.0
2011-02-09 13:05:00,17.66,17.71,17.65,17.7,130800.0,14.3432,14.3838,14.3351,14.3757,130800.0
2011-02-09 13:10:00,17.7,17.7,17.68,17.68,93600.0,14.3757,14.3757,14.3594,14.3594,93600.0
2011-02-09 13:15:00,17.68,17.69,17.68,17.69,97200.0,14.3594,14.3676,14.3594,14.3676,97200.0
2011-02-09 13:20:00,17.69,17.7,17.69,17.7,88000.0,14.3676,14.3757,14.3676,14.3757,88000.0
2011-02-09 13:25:00,17.7,17.71,17.69,17.7,108400.0,14.3757,14.3838,14.3676,14.3757,108400.0
2011-02-09 13:30:00,17.7,17.7,17.69,17.69,82800.0,14.3757,14.3757,14.3676,14.3676,82800.0
2011-02-09 13:35:00,17.69,17.7,17.69,17.7,79200.0,14.3676,14.3757,14.3676,14.3757,79200.0
2011-02-09 13:40:00,17.7,17.7,17.68,17.68,146800.0,14.3757,14.3757,14.3594,14.3594,146800.0
2011-02-09 13:45:00,17.68,17.68,17.67,17.68,74000.0,14.3594,14.3594,14.3513,14.3594,74000.0
2011-02-09 13:50:00,17.68,17.68,17.67,17.67,123600.0,14.3594,14.3594,14.3513,14.3513,123600.0
2011-02-09 13:55:00,17.67,17.68,17.67,17.68,82400.0,14.3513,14.3594,14.3513,14.3594,82400.0
2011-02-09 14:00:00,17.67,17.67,17.64,17.66,173600.0,14.3513,14.3513,14.327,14.3432,173600.0
2011-02-09 14:05:00,17.66,17.66,17.63,17.64,140800.0,14.3432,14.3432,14.3188,14.327,140800.0
2011-02-09 14:10:00,17.63,17.65,17.63,17.64,100400.0,14.3188,14.3351,14.3188,14.327,100400.0
2011-02-09 14:15:00,17.65,17.65,17.64,17.64,95200.0,14.3351,14.3351,14.327,14.327,95200.0
2011-02-09 14:20:00,17.64,17.65,17.63,17.63,152800.0,14.327,14.3351,14.3188,14.3188,152800.0
2011-02-09 14:25:00,17.62,17.64,17.61,17.62,178800.0,14.3107,14.327,14.3026,14.3107,178800.0
2011-02-09 14:30:00,17.62,17.63,17.6,17.61,1854400.0,14.3107,14.3188,14.2945,14.3026,1854400.0
2011-02-09 14:35:00,17.61,17.61,17.58,17.58,810800.0,14.3026,14.3026,14.2782,14.2782,810800.0
2011-02-09 14:40:00,17.58,17.6,17.57,17.6,618000.0,14.2782,14.2945,14.2701,14.2945,618000.0
2011-02-09 14:45:00,17.6,17.6,17.58,17.59,154400.0,14.2945,14.2945,14.2782,14.2863,154400.0
2011-02-09 14:50:00,17.59,17.6,17.57,17.6,156400.0,14.2863,14.2945,14.2701,14.2945,156400.0
2011-02-09 14:55:00,17.6,17.61,17.59,17.6,140000.0,14.2945,14.3026,14.2863,14.2945,140000.0
2011-02-09 15:00:00,17.6,17.63,17.6,17.62,130000.0,14.2945,14.3188,14.2945,14.3107,130000.0
2011-02-09 15:05:00,17.62,17.63,17.61,17.61,115200.0,14.3107,14.3188,14.3026,14.3026,115200.0
2011-02-09 15:10:00,17.61,17.65,17.61,17.65,159600.0,14.3026,14.3351,14.3026,14.3351,159600.0
2011-02-09 15:15:00,17.65,17.65,17.64,17.64,159600.0,14.3351,14.3351,14.327,14.327,159600.0
2011-02-09 15:20:00,17.64,17.66,17.64,17.65,139600.0,14.327,14.3432,14.327,14.3351,139600.0
2011-02-09 15:25:00,17.65,17.66,17.65,17.65,153600.0,14.3351,14.3432,14.3351,14.3351,153600.0
2011-02-09 15:30:00,17.66,17.66,17.62,17.62,190800.0,14.3432,14.3432,14.3107,14.3107,190800.0
2011-02-09 15:35:00,17.62,17.65,17.62,17.65,178000.0,14.3107,14.3351,14.3107,14.3351,178000.0
2011-02-09 15:40:00,17.65,17.66,17.64,17.65,163200.0,14.3351,14.3432,14.327,14.3351,163200.0
2011-02-09 15:45:00,17.65,17.66,17.63,17.63,248400.0,14.3351,14.3432,14.3188,14.3188,248400.0
2011-02-09 15:50:00,17.63,17.66,17.63,17.66,328400.0,14.3188,14.3432,14.3188,14.3432,328400.0
2011-02-09 15:55:00,17.66,17.67,17.65,17.66,229600.0,14.3432,14.3513,14.3351,14.3432,229600.0
2011-02-10 09:30:00,17.57,17.6,17.53,17.6,86800.0,14.2701,14.2945,14.2376,14.2945,86800.0
2011-02-10 09:35:00,17.59,17.65,17.59,17.64,38800.0,14.2863,14.3351,14.2863,14.327,38800.0
2011-02-10 09:40:00,17.65,17.66,17.64,17.64,30000.0,14.3351,14.3432,14.327,14.327,30000.0
2011-02-10 09:45:00,17.64,17.64,17.57,17.58,72800.0,14.327,14.327,14.2701,14.2782,72800.0
2011-02-10 09:50:00,17.58,17.61,17.58,17.6,38800.0,14.2782,14.3026,14.2782,14.2945,38800.0
2011-02-10 09:55:00,17.6,17.61,17.58,17.6,61600.0,14.2945,14.3026,14.2782,14.2945,61600.0
2011-02-10 10:00:00,17.59,17.62,17.55,17.61,101600.0,14.2863,14.3107,14.2539,14.3026,101600.0
2011-02-10 10:05:00,17.61,17.64,17.61,17.62,74000.0,14.3026,14.327,14.3026,14.3107,74000.0
2011-02-10 10:10:00,17.62,17.68,17.62,17.68,109600.0,14.3107,14.3594,14.3107,14.3594,109600.0
2011-02-10 10:15:00,17.68,17.71,17.68,17.7,55600.0,14.3594,14.3838,14.3594,14.3757,55600.0
2011-02-10 10:20:00,17.71,17.71,17.68,17.68,46400.0,14.3838,14.3838,14.3594,14.3594,46400.0
2011-02-10 10:25:00,17.68,17.71,17.67,17.7,44800.0,14.3594,14.3838,14.3513,14.3757,44800.0
2011-02-10 10:30:00,17.71,17.71,17.68,17.69,47600.0,14.3838,14.3838,14.3594,14.3676,47600.0
2011-02-10 10:35:00,17.7,17.72,17.69,17.69,68400.0,14.3757,14.3919,14.3676,14.3676,68400.0
2011-02-10 10:40:00,17.7,17.71,17.68,17.71,123600.0,14.3757,14.3838,14.3594,14.3838,123600.0
2011-02-10 10:45:00,17.71,17.72,17.71,17.72,62000.0,14.3838,14.3919,14.3838,14.3919,62000.0
2011-02-10 10:50:00,17.72,17.72,17.69,17.7,62000.0,14.3919,14.3919,14.3676,14.3757,62000.0
2011-02-10 10:55:00,17.69,17.69,17.67,17.67,258000.0,14.3676,14.3676,14.3513,14.3513,258000.0
2011-02-10 11:00:00,17.67,17.68,17.67,17.68,50800.0,14.3513,14.3594,14.3513,14.3594,50800.0
2011-02-10 11:05:00,17.68,17.69,17.67,17.68,65600.0,14.3594,14.3676,14.3513,14.3594,65600.0
2011-02-10 11:10:00,17.68,17.68,17.67,17.68,113200.0,14.3594,14.3594,14.3513,14.3594,113200.0
2011-02-10 11:15:00,17.68,17.7,17.67,17.67,76800.0,14.3594,14.3757,14.3513,14.3513,76800.0
2011-02-10 11:20:00,17.68,17.7,17.68,17.7,38400.0,14.3594,14.3757,14.3594,14.3757,38400.0
2011-02-10 11:25:00,17.7,17.72,17.7,17.71,44400.0,14.3757,14.3919,14.3757,14.3838,44400.0
2011-02-10 11:30:00,17.71,17.74,17.71,17.72,59200.0,14.3838,14.4082,14.3838,14.3919,59200.0
2011-02-10 11:35:00,17.72,17.74,17.72,17.73,45200.0,14.3919,14.4082,14.3919,14.4001,45200.0
2011-02-10 11:40:00,17.73,17.73,17.72,17.72,20400.0,14.4001,14.4001,14.3919,14.3919,20400.0
2011-02-10 11:45:00,17.72,17.75,17.72,17.73,32000.0,14.3919,14.4163,14.3919,14.4001,32000.0
2011-02-10 11:50:00,17.74,17.76,17.74,17.75,45200.0,14.4082,14.4244,14.4082,14.4163,45200.0
2011-02-10 11:55:00,17.75,17.75,17.75,17.75,25600.0,14.4163,14.4163,14.4163,14.4163,25600.0
2011-02-10 12:00:00,17.75,17.75,17.74,17.74,26000.0,14.4163,14.4163,14.4082,14.4082,26000.0
2011-02-10 12:05:00,17.73,17.74,17.73,17.74,22000.0,14.4001,14.4082,14.4001,14.4082,22000.0
2011-02-10 12:10:00,17.74,17.74,17.74,17.74,17600.0,14.4082,14.4082,14.4082,14.4082,17600.0
2011-02-10 12:15:00,17.73,17.73,17.72,17.72,40000.0,14.4001,14.4001,14.3919,14.3919,40000.0
2011-02-10 12:20:00,17.72,17.73,17.72,17.73,24000.0,14.3919,14.4001,14.3919,14.4001,24000.0
2011-02-10 12:25:00,17.73,17.74,17.72,17.73,34400.0,14.4001,14.4082,14.3919,14.4001,34400.0
2011-02-10 12:30:00,17.74,17.75,17.74,17.74,64000.0,14.4082,14.4163,14.4082,14.4082,64000.0
2011-02-10 12:35:00,17.74,17.75,17.72,17.72,44000.0,14.4082,14.4163,14.3919,14.3919,44000.0
2011-02-10 12:40:00,17.73,17.73,17.72,17.73,45600.0,14.4001,14.4001,14.3919,14.4001,45600.0
2011-02-10 12:45:00,17.72,17.73,17.72,17.72,34400.0,14.3919,14.4001,14.3919,14.3919,34400.0
2011-02-10 12:50:00,17.72,17.73,17.72,17.73,53600.0,14.3919,14.4001,14.3919,14.4001,53600.0
2011-02-10 12:55:00,17.72,17.73,17.71,17.71,25200.0,14.3919,14.4001,14.3838,14.3838,25200.0
2011-02-10 13:00:00,17.72,17.72,17.71,17.71,44400.0,14.3919,14.3919,14.3838,14.3838,44400.0
2011-02-10 13:05:00,17.71,17.71,17.71,17.71,13600.0,14.3838,14.3838,14.3838,14.3838,13600.0
2011-02-10 13:10:00,17.71,17.72,17.71,17.72,31200.0,14.3838,14.3919,14.3838,14.3919,31200.0
2011-02-10 13:15:00,17.72,17.73,17.71,17.73,34000.0,14.3919,14.4001,14.3838,14.4001,34000.0
2011-02-10 13:20:00,17.73,17.73,17.73,17.73,28800.0,14.4001,14.4001,14.4001,14.4001,28800.0
2011-02-10 13:25:00,17.73,17.73,17.7,17.7,53600.0,14.4001,14.4001,14.3757,14.3757,53600.0
2011-02-10 13:30:00,17.7,17.71,17.69,17.69,50400.0,14.3757,14.3838,14.3676,14.3676,50400.0
2011-02-10 13:35:00,17.69,17.7,17.68,17.7,58800.0,14.3676,14.3757,14.3594,14.3757,58800.0
2011-02-10 13:40:00,17.7,17.7,17.69,17.7,44800.0,14.3757,14.3757,14.3676,14.3757,44800.0
2011-02-10 13:45:00,17.7,17.71,17.7,17.71,82400.0,14.3757,14.3838,14.3757,14.3838,82400.0
2011-02-10 13:50:00,17.7,17.72,17.7,17.71,30400.0,14.3757,14.3919,14.3757,14.3838,30400.0
2011-02-10 13:55:00,17.71,17.71,17.7,17.71,34800.0,14.3838,14.3838,14.3757,14.3838,34800.0
2011-02-10 14:00:00,17.71,17.72,17.7,17.72,35600.0,14.3838,14.3919,14.3757,14.3919,35600.0
2011-02-10 14:05:00,17.72,17.74,17.72,17.74,124800.0,14.3919,14.4082,14.3919,14.4082,124800.0
2011-02-10 14:10:00,17.74,17.74,17.73,17.74,24800.0,14.4082,14.4082,14.4001,14.4082,24800.0
2011-02-10 14:15:00,17.74,17.74,17.72,17.72,17200.0,14.4082,14.4082,14.3919,14.3919,17200.0
2011-02-10 14:20:00,17.73,17.74,17.73,17.74,45200.0,14.4001,14.4082,14.4001,14.4082,45200.0
2011-02-10 14:25:00,17.75,17.75,17.74,17.74,29200.0,14.4163,14.4163,14.4082,14.4082,29200.0
2011-02-10 14:30:00,17.74,17.75,17.74,17.75,19600.0,14.4082,14.4163,14.4082,14.4163,19600.0
2011-02-10 14:35:00,17.75,17.75,17.74,17.75,25600.0,14.4163,14.4163,14.4082,14.4163,25600.0
2011-02-10 14:40:00,17.74,17.75,17.74,17.74,33600.0,14.4082,14.4163,14.4082,14.4082,33600.0
2011-02-10 14:45:00,17.74,17.74,17.74,17.74,32400.0,14.4082,14.4082,14.4082,14.4082,32400.0
2011-02-10 14:50:00,17.74,17.74,17.71,17.72,58800.0,14.4082,14.4082,14.3838,14.3919,58800.0
2011-02-10 14:55:00,17.71,17.72,17.71,17.71,22400.0,14.3838,14.3919,14.3838,14.3838,22400.0
2011-02-10 15:00:00,17.71,17.72,17.71,17.72,54000.0,14.3838,14.3919,14.3838,14.3919,54000.0
2011-02-10 15:05:00,17.72,17.73,17.71,17.71,70000.0,14.3919,14.4001,14.3838,14.3838,70000.0
2011-02-10 15:10:00,17.71,17.72,17.71,17.71,46400.0,14.3838,14.3919,14.3838,14.3838,46400.0
2011-02-10 15:15:00,17.71,17.73,17.71,17.71,62400.0,14.3838,14.4001,14.3838,14.3838,62400.0
2011-02-10 15:20:00,17.71,17.73,17.71,17.72,92000.0,14.3838,14.4001,14.3838,14.3919,92000.0
2011-02-10 15:25:00,17.72,17.74,17.72,17.74,99600.0,14.3919,14.4082,14.3919,14.4082,99600.0
2011-02-10 15:30:00,17.74,17.75,17.73,17.74,78400.0,14.4082,14.4163,14.4001,14.4082,78400.0
2011-02-10 15:35:00,17.74,17.75,17.73,17.74,95600.0,14.4082,14.4163,14.4001,14.4082,95600.0
2011-02-10 15:40:00,17.74,17.74,17.72,17.74,108800.0,14.4082,14.4082,14.3919,14.4082,108800.0
2011-02-10 15:45:00,17.74,17.76,17.74,17.75,104800.0,14.4082,14.4244,14.4082,14.4163,104800.0
2011-02-10 15:50:00,17.75,17.75,17.7,17.71,191200.0,14.4163,14.4163,14.3757,14.3838,191200.0
2011-02-10 15:55:00,17.71,17.75,17.7,17.75,308000.0,14.3838,14.4163,14.3757,14.4163,308000.0
2011-02-11 09:30:00,17.67,17.68,17.66,17.66,50400.0,14.3513,14.3594,14.3432,14.3432,50400.0
2011-02-11 09:35:00,17.66,17.71,17.66,17.69,48400.0,14.3432,14.3838,14.3432,14.3676,48400.0
2011-02-11 09:40:00,17.69,17.72,17.65,17.65,41600.0,14.3676,14.3919,14.3351,14.3351,41600.0
2011-02-11 09:45:00,17.65,17.68,17.64,17.68,22800.0,14.3351,14.3594,14.327,14.3594,22800.0
2011-02-11 09:50:00,17.68,17.72,17.68,17.7,27200.0,14.3594,14.3919,14.3594,14.3757,27200.0
2011-02-11 09:55:00,17.7,17.72,17.69,17.72,42000.0,14.3757,14.3919,14.3676,14.3919,42000.0
2011-02-11 10:00:00,17.72,17.74,17.71,17.74,26000.0,14.3919,14.4082,14.3838,14.4082,26000.0
2011-02-11 10:05:00,17.74,17.74,17.73,17.73,15200.0,14.4082,14.4082,14.4001,14.4001,15200.0
2011-02-11 10:10:00,17.73,17.74,17.71,17.71,26800.0,14.4001,14.4082,14.3838,14.3838,26800.0
2011-02-11 10:15:00,17.71,17.74,17.71,17.73,7200.0,14.3838,14.4082,14.3838,14.4001,7200.0
2011-02-11 10:20:00,17.73,17.74,17.72,17.73,16800.0,14.4001,14.4082,14.3919,14.4001,16800.0
2011-02-11 10:25:00,17.72,17.75,17.72,17.74,43200.0,14.3919,14.4163,14.3919,14.4082,43200.0
2011-02-11 10:30:00,17.74,17.74,17.73,17.73,18400.0,14.4082,14.4082,14.4001,14.4001,18400.0
2011-02-11 10:35:00,17.72,17.74,17.72,17.74,14800.0,14.3919,14.4082,14.3919,14.4082,14800.0
2011-02-11 10:40:00,17.74,17.74,17.73,17.73,10000.0,14.4082,14.4082,14.4001,14.4001,10000.0
2011-02-11 10:45:00,17.73,17.76,17.73,17.75,28800.0,14.4001,14.4244,14.4001,14.4163,28800.0
2011-02-11 10:50:00,17.77,17.78,17.76,17.78,24400.0,14.4325,14.4407,14.4244,14.4407,24400.0
2011-02-11 10:55:00,17.78,17.79,17.77,17.79,36400.0,14.4407,14.4488,14.4325,14.4488,36400.0
2011-02-11 11:00:00,17.79,17.82,17.78,17.8,50800.0,14.4488,14.4732,14.4407,14.4569,50800.0
2011-02-11 11:05:00,17.8,17.81,17.78,17.8,68400.0,14.4569,14.465,14.4407,14.4569,68400.0
2011-02-11 11:10:00,17.8,17.8,17.78,17.78,49600.0,14.4569,14.4569,14.4407,14.4407,49600.0
2011-02-11 11:15:00,17.79,17.79,17.77,17.78,46800.0,14.4488,14.4488,14.4325,14.4407,46800.0
2011-02-11 11:20:00,17.78,17.83,17.78,17.83,41200.0,14.4407,14.4813,14.4407,14.4813,41200.0
2011-02-11 11:25:00,17.83,17.84,17.81,17.82,39600.0,14.4813,14.4894,14.465,14.4732,39600.0
2011-02-11 11:30:00,17.82,17.84,17.81,17.82,24400.0,14.4732,14.4894,14.465,14.4732,24400.0
2011-02-11 11:35:00,17.81,17.81,17.79,17.8,27200.0,14.465,14.465,14.4488,14.4569,27200.0
2011-02-11 11:40:00,17.8,17.81,17.8,17.81,16800.0,14.4569,14.465,14.4569,14.465,16800.0
2011-02-11 11:45:00,17.82,17.82,17.8,17.81,18800.0,14.4732,14.4732,14.4569,14.465,18800.0
2011-02-11 11:50:00,17.81,17.83,17.81,17.81,31200.0,14.465,14.4813,14.465,14.465,31200.0
2011-02-11 11:55:00,17.81,17.84,17.81,17.83,568800.0,14.465,14.4894,14.465,14.4813,568800.0
2011-02-11 12:00:00,17.83,17.84,17.82,17.83,45200.0,14.4813,14.4894,14.4732,14.4813,45200.0
2011-02-11 12:05:00,17.83,17.85,17.83,17.84,49600.0,14.4813,14.4975,14.4813,14.4894,49600.0
2011-02-11 12:10:00,17.83,17.84,17.81,17.82,35600.0,14.4813,14.4894,14.465,14.4732,35600.0
2011-02-11 12:15:00,17.81,17.82,17.8,17.81,28800.0,14.465,14.4732,14.4569,14.465,28800.0
2011-02-11 12:20:00,17.81,17.81,17.8,17.81,20400.0,14.465,14.465,14.4569,14.465,20400.0
2011-02-11 12:25:00,17.81,17.82,17.81,17.81,29600.0,14.465,14.4732,14.465,14.465,29600.0
2011-02-11 12:30:00,17.82,17.83,17.81,17.83,16800.0,14.4732,14.4813,14.465,14.4813,16800.0
2011-02-11 12:35:00,17.83,17.83,17.82,17.83,71200.0,14.4813,14.4813,14.4732,14.4813,71200.0
2011-02-11 12:40:00,17.83,17.85,17.82,17.85,69600.0,14.4813,14.4975,14.4732,14.4975,69600.0
2011-02-11 12:45:00,17.85,17.85,17.83,17.84,53200.0,14.4975,14.4975,14.4813,14.4894,53200.0
2011-02-11 12:50:00,17.84,17.85,17.84,17.85,55600.0,14.4894,14.4975,14.4894,14.4975,55600.0
2011-02-11 12:55:00,17.85,17.86,17.85,17.85,73600.0,14.4975,14.5056,14.4975,14.4975,73600.0
2011-02-11 13:00:00,17.86,17.86,17.85,17.86,396000.0,14.5056,14.5056,14.4975,14.5056,396000.0
2011-02-11 13:05:00,17.86,17.88,17.86,17.88,29600.0,14.5056,14.5219,14.5056,14.5219,29600.0
2011-02-11 13:10:00,17.88,17.89,17.87,17.88,52400.0,14.5219,14.53,14.5138,14.5219,52400.0
2011-02-11 13:15:00,17.88,17.91,17.87,17.9,42400.0,14.5219,14.5462,14.5138,14.5381,42400.0
2011-02-11 13:20:00,17.9,17.91,17.89,17.9,19200.0,14.5381,14.5462,14.53,14.5381,19200.0
2011-02-11 13:25:00,17.9,17.9,17.89,17.89,22800.0,14.5381,14.5381,14.53,14.53,22800.0
2011-02-11 13:30:00,17.89,17.89,17.88,17.89,20800.0,14.53,14.53,14.5219,14.53,20800.0
2011-02-11 13:35:00,17.89,17.9,17.88,17.89,44400.0,14.53,14.5381,14.5219,14.53,44400.0
2011-02-11 13:40:00,17.89,17.89,17.88,17.88,14800.0,14.53,14.53,14.5219,14.5219,14800.0
2011-02-11 13:45:00,17.88,17.88,17.87,17.88,32000.0,14.5219,14.5219,14.5138,14.5219,32000.0
2011-02-11 13:50:00,17.88,17.88,17.87,17.88,16800.0,14.5219,14.5219,14.5138,14.5219,16800.0
2011-02-11 13:55:00,17.87,17.88,17.87,17.88,18400.0,14.5138,14.5219,14.5138,14.5219,18400.0
2011-02-11 14:00:00,17.88,17.89,17.88,17.88,27200.0,14.5219,14.53,14.5219,14.5219,27200.0
2011-02-11 14:05:00,17.88,17.89,17.88,17.89,26000.0,14.5219,14.53,14.5219,14.53,26000.0
2011-02-11 14:10:00,17.89,17.89,17.88,17.89,34800.0,14.53,14.53,14.5219,14.53,34800.0
2011-02-11 14:15:00,17.89,17.9,17.89,17.9,228400.0,14.53,14.5381,14.53,14.5381,228400.0
2011-02-11 14:20:00,17.9,17.91,17.9,17.9,149600.0,14.5381,14.5462,14.5381,14.5381,149600.0
2011-02-11 14:25:00,17.9,17.9,17.9,17.9,17600.0,14.5381,14.5381,14.5381,14.5381,17600.0
2011-02-11 14:30:00,17.9,17.92,17.9,17.91,52800.0,14.5381,14.5544,14.5381,14.5462,52800.0
2011-02-11 14:35:00,17.91,17.91,17.9,17.91,44800.0,14.5462,14.5462,14.5381,14.5462,44800.0
2011-02-11 14:40:00,17.92,17.92,17.91,17.92,34400.0,14.5544,14.5544,14.5462,14.5544,34400.0
2011-02-11 14:45:00,17.91,17.92,17.91,17.92,89600.0,14.5462,14.5544,14.5462,14.5544,89600.0
2011-02-11 14:50:00,17.92,17.92,17.91,17.91,47200.0,14.5544,14.5544,14.5462,14.5462,47200.0
2011-02-11 14:55:00,17.91,17.92,17.9,17.91,23200.0,14.5462,14.5544,14.5381,14.5462,23200.0
2011-02-11 15:00:00,17.91,17.91,17.9,17.9,22800.0,14.5462,14.5462,14.5381,14.5381,22800.0
2011-02-11 15:05:00,17.9,17.93,17.9,17.92,62800.0,14.5381,14.5625,14.5381,14.5544,62800.0
2011-02-11 15:10:00,17.92,17.92,17.91,17.92,37600.0,14.5544,14.5544,14.5462,14.5544,37600.0
2011-02-11 15:15:00,17.92,17.92,17.91,17.92,40400.0,14.5544,14.5544,14.5462,14.5544,40400.0
2011-02-11 15:20:00,17.92,17.92,17.91,17.92,26400.0,14.5544,14.5544,14.5462,14.5544,26400.0
2011-02-11 15:25:00,17.92,17.92,17.91,17.91,73200.0,14.5544,14.5544,14.5462,14.5462,73200.0
2011-02-11 15:30:00,17.92,17.92,17.91,17.91,38800.0,14.5544,14.5544,14.5462,14.5462,38800.0
2011-02-11 15:35:00,17.91,17.91,17.9,17.91,64000.0,14.5462,14.5462,14.5381,14.5462,64000.0
2011-02-11 15:40:00,17.9,17.92,17.9,17.91,58400.0,14.5381,14.5544,14.5381,14.5462,58400.0
2011-02-11 15:45:00,17.91,17.91,17.9,17.9,122800.0,14.5462,14.5462,14.5381,14.5381,122800.0
2011-02-11 15:50:00,17.9,17.91,17.9,17.91,139600.0,14.5381,14.5462,14.5381,14.5462,139600.0
2011-02-11 15:55:00,17.91,17.93,17.91,17.93,392400.0,14.5462,14.5625,14.5462,14.5625,392400.0
2011-02-14 09:30:00,17.95,17.96,17.92,17.95,155200.0,14.5787,14.5869,14.5544,14.5787,155200.0
2011-02-14 09:35:00,17.95,17.99,17.95,17.96,94000.0,14.5787,14.6112,14.5787,14.5869,94000.0
2011-02-14 09:40:00,17.96,17.96,17.91,17.93,47600.0,14.5869,14.5869,14.5462,14.5625,47600.0
2011-02-14 09:45:00,17.93,17.97,17.93,17.97,26800.0,14.5625,14.595,14.5625,14.595,26800.0
2011-02-14 09:50:00,17.97,18.0,17.96,17.98,66400.0,14.595,14.6193,14.5869,14.6031,66400.0
2011-02-14 09:55:00,17.98,18.0,17.97,17.98,26800.0,14.6031,14.6193,14.595,14.6031,26800.0
2011-02-14 10:00:00,17.98,18.0,17.98,17.99,42400.0,14.6031,14.6193,14.6031,14.6112,42400.0
2011-02-14 10:05:00,17.99,17.99,17.95,17.96,27600.0,14.6112,14.6112,14.5787,14.5869,27600.0
2011-02-14 10:10:00,17.97,17.98,17.95,17.96,19600.0,14.595,14.6031,14.5787,14.5869,19600.0
2011-02-14 10:15:00,17.97,18.0,17.95,18.0,35600.0,14.595,14.6193,14.5787,14.6193,35600.0
2011-02-14 10:20:00,18.0,18.0,17.98,17.99,13600.0,14.6193,14.6193,14.6031,14.6112,13600.0
2011-02-14 10:25:00,17.99,17.99,17.98,17.98,10800.0,14.6112,14.6112,14.6031,14.6031,10800.0
2011-02-14 10:30:00,17.99,18.01,17.99,18.01,46000.0,14.6112,14.6275,14.6112,14.6275,46000.0
2011-02-14 10:35:00,18.01,18.01,17.99,18.0,20400.0,14.6275,14.6275,14.6112,14.6193,20400.0
2011-02-14 10:40:00,17.99,17.99,17.97,17.97,15600.0,14.6112,14.6112,14.595,14.595,15600.0
2011-02-14 10:45:00,17.96,17.96,17.95,17.95,15600.0,14.5869,14.5869,14.5787,14.5787,15600.0
2011-02-14 10:50:00,17.95,17.96,17.95,17.95,23200.0,14.5787,14.5869,14.5787,14.5787,23200.0
2011-02-14 10:55:00,17.95,17.96,17.95,17.96,11200.0,14.5787,14.5869,14.5787,14.5869,11200.0
2011-02-14 11:00:00,17.97,17.97,17.96,17.97,9600.0,14.595,14.595,14.5869,14.595,9600.0
2011-02-14 11:05:00,17.97,17.98,17.97,17.97,8800.0,14.595,14.6031,14.595,14.595,8800.0
2011-02-14 11:10:00,17.98,17.98,17.97,17.98,7600.0,14.6031,14.6031,14.595,14.6031,7600.0
2011-02-14 11:15:00,17.98,17.99,17.97,17.99,13200.0,14.6031,14.6112,14.595,14.6112,13200.0
2011-02-14 11:20:00,17.99,17.99,17.98,17.99,27200.0,14.6112,14.6112,14.6031,14.6112,27200.0
2011-02-14 11:25:00,18.0,18.0,17.98,17.99,40000.0,14.6193,14.6193,14.6031,14.6112,40000.0
2011-02-14 11:30:00,17.99,17.99,17.98,17.99,8000.0,14.6112,14.6112,14.6031,14.6112,8000.0
2011-02-14 11:35:00,17.99,18.0,17.99,17.99,22400.0,14.6112,14.6193,14.6112,14.6112,22400.0
2011-02-14 11:40:00,18.0,18.0,17.99,18.0,10800.0,14.6193,14.6193,14.6112,14.6193,10800.0
2011-02-14 11:45:00,18.0,18.0,17.98,17.99,30000.0,14.6193,14.6193,14.6031,14.6112,30000.0
2011-02-14 11:50:00,17.99,17.99,17.99,17.99,8400.0,14.6112,14.6112,14.6112,14.6112,8400.0
2011-02-14 11:55:00,17.99,18.0,17.99,18.0,2800.0,14.6112,14.6193,14.6112,14.6193,2800.0
2011-02-14 12:00:00,18.0,18.0,18.0,18.0,12000.0,14.6193,14.6193,14.6193,14.6193,12000.0
2011-02-14 12:05:00,18.0,18.0,17.99,18.0,7200.0,14.6193,14.6193,14.6112,14.6193,7200.0
2011-02-14 12:10:00,17.99,18.0,17.99,18.0,4400.0,14.6112,14.6193,14.6112,14.6193,4400.0
2011-02-14 12:15:00,18.0,18.01,18.0,18.01,33200.0,14.6193,14.6275,14.6193,14.6275,33200.0
2011-02-14 12:20:00,18.01,18.03,18.01,18.02,39600.0,14.6275,14.6437,14.6275,14.6356,39600.0
2011-02-14 12:25:00,18.02,18.02,18.01,18.01,9200.0,14.6356,14.6356,14.6275,14.6275,9200.0
2011-02-14 12:30:00,18.02,18.02,18.01,18.02,67200.0,14.6356,14.6356,14.6275,14.6356,67200.0
2011-02-14 12:35:00,18.02,18.02,18.0,18.01,12800.0,14.6356,14.6356,14.6193,14.6275,12800.0
2011-02-14 12:40:00,18.01,18.02,18.01,18.02,25200.0,14.6275,14.6356,14.6275,14.6356,25200.0
2011-02-14 12:45:00,18.01,18.01,18.0,18.0,12000.0,14.6275,14.6275,14.6193,14.6193,12000.0
2011-02-14 12:50:00,18.0,18.0,18.0,18.0,5600.0,14.6193,14.6193,14.6193,14.6193,5600.0
2011-02-14 12:55:00,18.0,18.01,18.0,18.0,50000.0,14.6193,14.6275,14.6193,14.6193,50000.0
2011-02-14 13:00:00,18.0,18.01,18.0,18.0,17200.0,14.6193,14.6275,14.6193,14.6193,17200.0
2011-02-14 13:05:00,18.0,18.0,17.99,17.99,13200.0,14.6193,14.6193,14.6112,14.6112,13200.0
2011-02-14 13:10:00,17.99,18.0,17.99,18.0,16400.0,14.6112,14.6193,14.6112,14.6193,16400.0
2011-02-14 13:15:00,18.0,18.0,18.0,18.0,9600.0,14.6193,14.6193,14.6193,14.6193,9600.0
2011-02-14 13:20:00,18.01,18.02,18.01,18.02,7200.0,14.6275,14.6356,14.6275,14.6356,7200.0
2011-02-14 13:25:00,18.02,18.02,17.99,17.99,20000.0,14.6356,14.6356,14.6112,14.6112,20000.0
2011-02-14 13:30:00,17.99,18.0,17.99,18.0,14000.0,14.6112,14.6193,14.6112,14.6193,14000.0
2011-02-14 13:35:00,18.0,18.0,18.0,18.0,14400.0,14.6193,14.6193,14.6193,14.6193,14400.0
2011-02-14 13:40:00,18.0,18.0,17.99,18.0,15200.0,14.6193,14.6193,14.6112,14.6193,15200.0
2011-02-14 13:45:00,18.0,18.0,17.99,17.99,8800.0,14.6193,14.6193,14.6112,14.6112,8800.0
2011-02-14 13:50:00,17.99,18.0,17.99,17.99,10800.0,14.6112,14.6193,14.6112,14.6112,10800.0
2011-02-14 13:55:00,17.99,17.99,17.98,17.98,23200.0,14.6112,14.6112,14.6031,14.6031,23200.0
2011-02-14 14:00:00,17.98,17.99,17.98,17.99,26000.0,14.6031,14.6112,14.6031,14.6112,26000.0
2011-02-14 14:05:00,17.99,17.99,17.98,17.99,14000.0,14.6112,14.6112,14.6031,14.6112,14000.0
2011-02-14 14:10:00,17.99,17.99,17.98,17.99,28000.0,14.6112,14.6112,14.6031,14.6112,28000.0
2011-02-14 14:15:00,17.98,17.99,17.98,17.99,12400.0,14.6031,14.6112,14.6031,14.6112,12400.0
2011-02-14 14:20:00,17.99,17.99,17.99,17.99,22400.0,14.6112,14.6112,14.6112,14.6112,22400.0
2011-02-14 14:25:00,17.99,17.99,17.98,17.99,26400.0,14.6112,14.6112,14.6031,14.6112,26400.0
2011-02-14 14:30:00,17.99,18.0,17.99,17.99,11600.0,14.6112,14.6193,14.6112,14.6112,11600.0
2011-02-14 14:35:00,17.99,18.0,17.99,17.99,62800.0,14.6112,14.6193,14.6112,14.6112,62800.0
2011-02-14 14:40:00,17.99,18.0,17.99,18.0,11200.0,14.6112,14.6193,14.6112,14.6193,11200.0
2011-02-14 14:45:00,18.0,18.01,18.0,18.0,79200.0,14.6193,14.6275,14.6193,14.6193,79200.0
2011-02-14 14:50:00,18.0,18.01,18.0,18.0,10000.0,14.6193,14.6275,14.6193,14.6193,10000.0
2011-02-14 14:55:00,18.0,18.0,18.0,18.0,40000.0,14.6193,14.6193,14.6193,14.6193,40000.0
2011-02-14 15:00:00,18.01,18.02,18.01,18.02,22800.0,14.6275,14.6356,14.6275,14.6356,22800.0
2011-02-14 15:05:00,18.01,18.01,17.99,17.99,39200.0,14.6275,14.6275,14.6112,14.6112,39200.0
2011-02-14 15:10:00,18.0,18.0,17.99,18.0,28000.0,14.6193,14.6193,14.6112,14.6193,28000.0
2011-02-14 15:15:00,17.99,18.0,17.99,18.0,18000.0,14.6112,14.6193,14.6112,14.6193,18000.0
2011-02-14 15:20:00,18.0,18.02,18.0,18.01,30400.0,14.6193,14.6356,14.6193,14.6275,30400.0
2011-02-14 15:25:00,18.01,18.01,18.0,18.0,19600.0,14.6275,14.6275,14.6193,14.6193,19600.0
2011-02-14 15:30:00,18.0,18.0,17.99,18.0,23200.0,14.6193,14.6193,14.6112,14.6193,23200.0
2011-02-14 15:35:00,18.0,18.0,17.99,18.0,7200.0,14.6193,14.6193,14.6112,14.6193,7200.0
2011-02-14 15:40:00,17.99,18.01,17.99,18.01,33200.0,14.6112,14.6275,14.6112,14.6275,33200.0
2011-02-14 15:45:00,18.01,18.03,18.01,18.02,185200.0,14.6275,14.6437,14.6275,14.6356,185200.0
2011-02-14 15:50:00,18.02,18.03,18.02,18.02,263200.0,14.6356,14.6437,14.6356,14.6356,263200.0
2011-02-14 15:55:00,18.03,18.03,18.02,18.03,837600.0,14.6437,14.6437,14.6356,14.6437,837600.0
2011-02-15 09:30:00,17.97,18.01,17.97,17.99,66000.0,14.595,14.6275,14.595,14.6112,66000.0
2011-02-15 09:35:00,17.98,17.98,17.95,17.96,23600.0,14.6031,14.6031,14.5787,14.5869,23600.0
2011-02-15 09:40:00,17.96,17.99,17.96,17.98,46800.0,14.5869,14.6112,14.5869,14.6031,46800.0
2011-02-15 09:45:00,17.98,18.0,17.98,17.99,24400.0,14.6031,14.6193,14.6031,14.6112,24400.0
2011-02-15 09:50:00,17.98,17.99,17.97,17.99,14800.0,14.6031,14.6112,14.595,14.6112,14800.0
2011-02-15 09:55:00,17.98,18.0,17.98,17.99,18000.0,14.6031,14.6193,14.6031,14.6112,18000.0
2011-02-15 10:00:00,17.99,18.0,17.97,17.97,32400.0,14.6112,14.6193,14.595,14.595,32400.0
2011-02-15 10:05:00,17.97,17.98,17.95,17.96,25600.0,14.595,14.6031,14.5787,14.5869,25600.0
2011-02-15 10:10:00,17.96,17.96,17.93,17.95,38400.0,14.5869,14.5869,14.5625,14.5787,38400.0
2011-02-15 10:15:00,17.95,17.95,17.94,17.95,16000.0,14.5787,14.5787,14.5706,14.5787,16000.0
2011-02-15 10:20:00,17.94,17.96,17.94,17.95,7600.0,14.5706,14.5869,14.5706,14.5787,7600.0
2011-02-15 10:25:00,17.95,17.95,17.93,17.93,10400.0,14.5787,14.5787,14.5625,14.5625,10400.0
2011-02-15 10:30:00,17.92,17.92,17.91,17.92,11600.0,14.5544,14.5544,14.5462,14.5544,11600.0
2011-02-15 10:35:00,17.92,17.93,17.92,17.93,13600.0,14.5544,14.5625,14.5544,14.5625,13600.0
2011-02-15 10:40:00,17.94,17.95,17.94,17.95,24000.0,14.5706,14.5787,14.5706,14.5787,24000.0
2011-02-15 10:45:00,17.95,17.95,17.94,17.94,14800.0,14.5787,14.5787,14.5706,14.5706,14800.0
2011-02-15 10:50:00,17.93,17.95,17.93,17.95,8000.0,14.5625,14.5787,14.5625,14.5787,8000.0
2011-02-15 10:55:00,17.96,17.96,17.94,17.95,14400.0,14.5869,14.5869,14.5706,14.5787,14400.0
2011-02-15 11:00:00,17.96,17.96,17.95,17.95,4400.0,14.5869,14.5869,14.5787,14.5787,4400.0
2011-02-15 11:05:00,17.96,17.97,17.96,17.97,42400.0,14.5869,14.595,14.5869,14.595,42400.0
2011-02-15 11:10:00,17.96,17.99,17.96,17.98,59600.0,14.5869,14.6112,14.5869,14.6031,59600.0
2011-02-15 11:15:00,17.98,17.98,17.98,17.98,2400.0,14.6031,14.6031,14.6031,14.6031,2400.0
2011-02-15 11:20:00,17.99,17.99,17.98,17.98,12800.0,14.6112,14.6112,14.6031,14.6031,12800.0
2011-02-15 11:25:00,17.98,17.99,17.98,17.99,9600.0,14.6031,14.6112,14.6031,14.6112,9600.0
2011-02-15 11:30:00,17.99,18.0,17.99,18.0,9600.0,14.6112,14.6193,14.6112,14.6193,9600.0
2011-02-15 11:35:00,18.0,18.0,17.98,17.99,19200.0,14.6193,14.6193,14.6031,14.6112,19200.0
2011-02-15 11:40:00,17.99,17.99,17.97,17.98,20400.0,14.6112,14.6112,14.595,14.6031,20400.0
2011-02-15 11:45:00,17.98,17.98,17.95,17.96,35600.0,14.6031,14.6031,14.5787,14.5869,35600.0
2011-02-15 11:50:00,17.96,17.98,17.96,17.97,13200.0,14.5869,14.6031,14.5869,14.595,13200.0
2011-02-15 11:55:00,17.97,17.97,17.96,17.96,26800.0,14.595,14.595,14.5869,14.5869,26800.0
2011-02-15 12:00:00,17.96,17.97,17.95,17.96,18400.0,14.5869,14.595,14.5787,14.5869,18400.0
2011-02-15 12:05:00,17.96,17.97,17.96,17.96,33200.0,14.5869,14.595,14.5869,14.5869,33200.0
2011-02-15 12:10:00,17.96,17.97,17.96,17.97,50800.0,14.5869,14.595,14.5869,14.595,50800.0
2011-02-15 12:15:00,17.97,17.98,17.97,17.98,31200.0,14.595,14.6031,14.595,14.6031,31200.0
2011-02-15 12:20:00,17.98,17.98,17.98,17.98,14800.0,14.6031,14.6031,14.6031,14.6031,14800.0
2011-02-15 12:25:00,17.98,18.0,17.98,18.0,19600.0,14.6031,14.6193,14.6031,14.6193,19600.0
2011-02-15 12:30:00,18.0,18.0,17.99,17.99,80400.0,14.6193,14.6193,14.6112,14.6112,80400.0
2011-02-15 12:35:00,17.99,18.0,17.99,17.99,28800.0,14.6112,14.6193,14.6112,14.6112,28800.0
2011-02-15 12:40:00,18.0,18.0,17.99,17.99,10000.0,14.6193,14.6193,14.6112,14.6112,10000.0
2011-02-15 12:45:00,17.99,17.99,17.99,17.99,11600.0,14.6112,14.6112,14.6112,14.6112,11600.0
2011-02-15 12:50:00,17.99,17.99,17.98,17.99,9600.0,14.6112,14.6112,14.6031,14.6112,9600.0
2011-02-15 12:55:00,17.98,17.99,17.98,17.99,16000.0,14.6031,14.6112,14.6031,14.6112,16000.0
2011-02-15 13:00:00,17.99,17.99,17.98,17.98,17200.0,14.6112,14.6112,14.6031,14.6031,17200.0
2011-02-15 13:05:00,17.98,17.99,17.98,17.98,8400.0,14.6031,14.6112,14.6031,14.6031,8400.0
2011-02-15 13:10:00,17.98,17.99,17.98,17.98,26000.0,14.6031,14.6112,14.6031,14.6031,26000.0
2011-02-15 13:15:00,17.98,17.99,17.96,17.97,48400.0,14.6031,14.6112,14.5869,14.595,48400.0
2011-02-15 13:20:00,17.97,17.97,17.96,17.96,29200.0,14.595,14.595,14.5869,14.5869,29200.0
2011-02-15 13:25:00,17.96,17.97,17.96,17.97,26800.0,14.5869,14.595,14.5869,14.595,26800.0
2011-02-15 13:30:00,17.97,17.97,17.96,17.96,10400.0,14.595,14.595,14.5869,14.5869,10400.0
2011-02-15 13:35:00,17.96,17.97,17.96,17.97,24400.0,14.5869,14.595,14.5869,14.595,24400.0
2011-02-15 13:40:00,17.97,17.97,17.97,17.97,15600.0,14.595,14.595,14.595,14.595,15600.0
2011-02-15 13:45:00,17.97,17.98,17.97,17.98,24400.0,14.595,14.6031,14.595,14.6031,24400.0
2011-02-15 13:50:00,17.98,17.98,17.97,17.97,32000.0,14.6031,14.6031,14.595,14.595,32000.0
2011-02-15 13:55:00,17.96,17.97,17.96,17.96,30800.0,14.5869,14.595,14.5869,14.5869,30800.0
2011-02-15 14:00:00,17.96,17.96,17.94,17.94,44000.0,14.5869,14.5869,14.5706,14.5706,44000.0
2011-02-15 14:05:00,17.94,17.94,17.93,17.94,39600.0,14.5706,14.5706,14.5625,14.5706,39600.0
2011-02-15 14:10:00,17.94,17.94,17.92,17.93,37600.0,14.5706,14.5706,14.5544,14.5625,37600.0
2011-02-15 14:15:00,17.93,17.93,17.92,17.93,28400.0,14.5625,14.5625,14.5544,14.5625,28400.0
2011-02-15 14:20:00,17.92,17.92,17.91,17.91,44000.0,14.5544,14.5544,14.5462,14.5462,44000.0
2011-02-15 14:25:00,17.91,17.91,17.9,17.9,24800.0,14.5462,14.5462,14.5381,14.5381,24800.0
2011-02-15 14:30:00,17.9,17.9,17.9,17.9,14800.0,14.5381,14.5381,14.5381,14.5381,14800.0
2011-02-15 14:35:00,17.9,17.9,17.89,17.9,54000.0,14.5381,14.5381,14.53,14.5381,54000.0
2011-02-15 14:40:00,17.89,17.91,17.89,17.9,84000.0,14.53,14.5462,14.53,14.5381,84000.0
2011-02-15 14:45:00,17.9,17.92,17.9,17.92,68800.0,14.5381,14.5544,14.5381,14.5544,68800.0
2011-02-15 14:50:00,17.92,17.92,17.92,17.92,35600.0,14.5544,14.5544,14.5544,14.5544,35600.0
2011-02-15 14:55:00,17.92,17.92,17.91,17.91,89600.0,14.5544,14.5544,14.5462,14.5462,89600.0
2011-02-15 15:00:00,17.91,17.92,17.91,17.92,68000.0,14.5462,14.5544,14.5462,14.5544,68000.0
2011-02-15 15:05:00,17.92,17.93,17.92,17.92,73200.0,14.5544,14.5625,14.5544,14.5544,73200.0
2011-02-15 15:10:00,17.92,17.92,17.92,17.92,41200.0,14.5544,14.5544,14.5544,14.5544,41200.0
2011-02-15 15:15:00,17.92,17.92,17.91,17.92,41200.0,14.5544,14.5544,14.5462,14.5544,41200.0
2011-02-15 15:20:00,17.92,17.92,17.91,17.91,48000.0,14.5544,14.5544,14.5462,14.5462,48000.0
2011-02-15 15:25:00,17.91,17.92,17.91,17.91,50000.0,14.5462,14.5544,14.5462,14.5462,50000.0
2011-02-15 15:30:00,17.91,17.92,17.9,17.9,74000.0,14.5462,14.5544,14.5381,14.5381,74000.0
2011-02-15 15:35:00,17.89,17.9,17.89,17.9,73200.0,14.53,14.5381,14.53,14.5381,73200.0
2011-02-15 15:40:00,17.9,17.9,17.88,17.89,71600.0,14.5381,14.5381,14.5219,14.53,71600.0
2011-02-15 15:45:00,17.89,17.9,17.86,17.86,192000.0,14.53,14.5381,14.5056,14.5056,192000.0
2011-02-15 15:50:00,17.86,17.86,17.84,17.84,189600.0,14.5056,14.5056,14.4894,14.4894,189600.0
2011-02-15 15:55:00,17.84,17.86,17.84,17.86,219600.0,14.4894,14.5056,14.4894,14.5056,219600.0
2011-02-16 09:30:00,17.89,17.95,17.89,17.94,18400.0,14.53,14.5787,14.53,14.5706,18400.0
2011-02-16 09:35:00,17.95,17.96,17.93,17.95,26400.0,14.5787,14.5869,14.5625,14.5787,26400.0
2011-02-16 09:40:00,17.94,17.96,17.94,17.96,9200.0,14.5706,14.5869,14.5706,14.5869,9200.0
2011-02-16 09:45:00,17.96,17.96,17.93,17.94,29200.0,14.5869,14.5869,14.5625,14.5706,29200.0
2011-02-16 09:50:00,17.95,17.95,17.93,17.95,108400.0,14.5787,14.5787,14.5625,14.5787,108400.0
2011-02-16 09:55:00,17.95,17.98,17.95,17.98,130400.0,14.5787,14.6031,14.5787,14.6031,130400.0
2011-02-16 10:00:00,17.98,17.99,17.95,17.96,103200.0,14.6031,14.6112,14.5787,14.5869,103200.0
2011-02-16 10:05:00,17.96,17.98,17.96,17.98,102800.0,14.5869,14.6031,14.5869,14.6031,102800.0
2011-02-16 10:10:00,17.98,18.0,17.98,18.0,72000.0,14.6031,14.6193,14.6031,14.6193,72000.0
2011-02-16 10:15:00,18.0,18.01,17.98,17.99,838400.0,14.6193,14.6275,14.6031,14.6112,838400.0
2011-02-16 10:20:00,17.99,18.01,17.99,18.0,171200.0,14.6112,14.6275,14.6112,14.6193,171200.0
2011-02-16 10:25:00,18.0,18.0,17.99,17.99,99600.0,14.6193,14.6193,14.6112,14.6112,99600.0
2011-02-16 10:30:00,17.99,18.02,17.99,18.01,94000.0,14.6112,14.6356,14.6112,14.6275,94000.0
2011-02-16 10:35:00,18.01,18.03,18.01,18.03,91200.0,14.6275,14.6437,14.6275,14.6437,91200.0
2011-02-16 10:40:00,18.03,18.03,18.02,18.03,54800.0,14.6437,14.6437,14.6356,14.6437,54800.0
2011-02-16 10:45:00,18.03,18.04,18.03,18.04,57600.0,14.6437,14.6518,14.6437,14.6518,57600.0
2011-02-16 10:50:00,18.04,18.05,18.04,18.04,89600.0,14.6518,14.66,14.6518,14.6518,89600.0
2011-02-16 10:55:00,18.04,18.04,18.03,18.04,42400.0,14.6518,14.6518,14.6437,14.6518,42400.0
2011-02-16 11:00:00,18.03,18.04,18.03,18.03,45600.0,14.6437,14.6518,14.6437,14.6437,45600.0
2011-02-16 11:05:00,18.03,18.03,18.0,18.01,75600.0,14.6437,14.6437,14.6193,14.6275,75600.0
2011-02-16 11:10:00,18.0,18.01,18.0,18.01,59200.0,14.6193,14.6275,14.6193,14.6275,59200.0
2011-02-16 11:15:00,18.01,18.02,18.01,18.01,61200.0,14.6275,14.6356,14.6275,14.6275,61200.0
2011-02-16 11:20:00,18.01,18.02,18.01,18.02,64800.0,14.6275,14.6356,14.6275,14.6356,64800.0
2011-02-16 11:25:00,18.01,18.01,17.99,18.0,67600.0,14.6275,14.6275,14.6112,14.6193,67600.0
2011-02-16 11:30:00,18.0,18.0,17.98,17.99,116400.0,14.6193,14.6193,14.6031,14.6112,116400.0
2011-02-16 11:35:00,17.98,18.0,17.98,17.99,57600.0,14.6031,14.6193,14.6031,14.6112,57600.0
2011-02-16 11:40:00,17.99,18.0,17.99,18.0,54800.0,14.6112,14.6193,14.6112,14.6193,54800.0
2011-02-16 11:45:00,18.0,18.02,18.0,18.01,73600.0,14.6193,14.6356,14.6193,14.6275,73600.0
2011-02-16 11:50:00,18.01,18.01,18.0,18.0,66800.0,14.6275,14.6275,14.6193,14.6193,66800.0
2011-02-16 11:55:00,18.0,18.0,18.0,18.0,60800.0,14.6193,14.6193,14.6193,14.6193,60800.0
2011-02-16 12:00:00,18.0,18.01,17.97,17.97,126000.0,14.6193,14.6275,14.595,14.595,126000.0
2011-02-16 12:05:00,17.97,17.97,17.91,17.91,155600.0,14.595,14.595,14.5462,14.5462,155600.0
2011-02-16 12:10:00,17.9,17.93,17.9,17.93,144000.0,14.5381,14.5625,14.5381,14.5625,144000.0
2011-02-16 12:15:00,17.93,17.93,17.91,17.91,90400.0,14.5625,14.5625,14.5462,14.5462,90400.0
2011-02-16 12:20:00,17.92,17.95,17.92,17.95,25600.0,14.5544,14.5787,14.5544,14.5787,25600.0
2011-02-16 12:25:00,17.95,17.96,17.94,17.96,60400.0,14.5787,14.5869,14.5706,14.5869,60400.0
2011-02-16 12:30:00,17.96,17.97,17.96,17.96,53600.0,14.5869,14.595,14.5869,14.5869,53600.0
2011-02-16 12:35:00,17.96,17.98,17.96,17.97,27200.0,14.5869,14.6031,14.5869,14.595,27200.0
2011-02-16 12:40:00,17.97,17.98,17.96,17.96,39600.0,14.595,14.6031,14.5869,14.5869,39600.0
2011-02-16 12:45:00,17.97,17.98,17.96,17.98,37600.0,14.595,14.6031,14.5869,14.6031,37600.0
2011-02-16 12:50:00,17.98,17.98,17.97,17.97,58000.0,14.6031,14.6031,14.595,14.595,58000.0
2011-02-16 12:55:00,17.97,17.98,17.97,17.98,39200.0,14.595,14.6031,14.595,14.6031,39200.0
2011-02-16 13:00:00,17.98,17.98,17.95,17.96,90400.0,14.6031,14.6031,14.5787,14.5869,90400.0
2011-02-16 13:05:00,17.96,17.98,17.96,17.98,38400.0,14.5869,14.6031,14.5869,14.6031,38400.0
2011-02-16 13:10:00,17.98,17.98,17.97,17.98,34000.0,14.6031,14.6031,14.595,14.6031,34000.0
2011-02-16 13:15:00,17.98,17.99,17.98,17.98,65600.0,14.6031,14.6112,14.6031,14.6031,65600.0
2011-02-16 13:20:00,17.98,17.98,17.98,17.98,38800.0,14.6031,14.6031,14.6031,14.6031,38800.0
2011-02-16 13:25:00,17.98,17.98,17.97,17.97,61600.0,14.6031,14.6031,14.595,14.595,61600.0
2011-02-16 13:30:00,17.97,17.98,17.97,17.98,52800.0,14.595,14.6031,14.595,14.6031,52800.0
2011-02-16 13:35:00,17.98,17.99,17.98,17.99,62000.0,14.6031,14.6112,14.6031,14.6112,62000.0
2011-02-16 13:40:00,17.99,18.0,17.99,18.0,54800.0,14.6112,14.6193,14.6112,14.6193,54800.0
2011-02-16 13:45:00,18.0,18.0,18.0,18.0,41200.0,14.6193,14.6193,14.6193,14.6193,41200.0
2011-02-16 13:50:00,18.0,18.0,18.0,18.0,46800.0,14.6193,14.6193,14.6193,14.6193,46800.0
2011-02-16 13:55:00,18.0,18.01,18.0,18.01,54400.0,14.6193,14.6275,14.6193,14.6275,54400.0
2011-02-16 14:00:00,18.01,18.01,17.98,18.0,72800.0,14.6275,14.6275,14.6031,14.6193,72800.0
2011-02-16 14:05:00,17.99,18.0,17.99,17.99,58400.0,14.6112,14.6193,14.6112,14.6112,58400.0
2011-02-16 14:10:00,17.99,18.0,17.96,17.96,120800.0,14.6112,14.6193,14.5869,14.5869,120800.0
2011-02-16 14:15:00,17.96,17.98,17.96,17.96,70800.0,14.5869,14.6031,14.5869,14.5869,70800.0
2011-02-16 14:20:00,17.96,17.96,17.95,17.96,26800.0,14.5869,14.5869,14.5787,14.5869,26800.0
2011-02-16 14:25:00,17.96,17.97,17.93,17.93,76000.0,14.5869,14.595,14.5625,14.5625,76000.0
2011-02-16 14:30:00,17.94,17.97,17.94,17.97,42000.0,14.5706,14.595,14.5706,14.595,42000.0
2011-02-16 14:35:00,17.97,18.0,17.97,18.0,78400.0,14.595,14.6193,14.595,14.6193,78400.0
2011-02-16 14:40:00,18.0,18.0,17.99,18.0,41600.0,14.6193,14.6193,14.6112,14.6193,41600.0
2011-02-16 14:45:00,18.0,18.01,18.0,18.0,72400.0,14.6193,14.6275,14.6193,14.6193,72400.0
2011-02-16 14:50:00,18.0,18.01,18.0,18.01,126000.0,14.6193,14.6275,14.6193,14.6275,126000.0
2011-02-16 14:55:00,18.01,18.02,18.0,18.01,74800.0,14.6275,14.6356,14.6193,14.6275,74800.0
2011-02-16 15:00:00,18.01,18.02,18.0,18.02,43200.0,14.6275,14.6356,14.6193,14.6356,43200.0
2011-02-16 15:05:00,18.02,18.03,18.02,18.03,68000.0,14.6356,14.6437,14.6356,14.6437,68000.0
2011-02-16 15:10:00,18.03,18.03,18.03,18.03,50400.0,14.6437,14.6437,14.6437,14.6437,50400.0
2011-02-16 15:15:00,18.03,18.04,18.02,18.02,91600.0,14.6437,14.6518,14.6356,14.6356,91600.0
2011-02-16 15:20:00,18.03,18.03,18.02,18.02,112400.0,14.6437,14.6437,14.6356,14.6356,112400.0
2011-02-16 15:25:00,18.02,18.03,18.01,18.02,63600.0,14.6356,14.6437,14.6275,14.6356,63600.0
2011-02-16 15:30:00,18.02,18.03,18.02,18.03,164800.0,14.6356,14.6437,14.6356,14.6437,164800.0
2011-02-16 15:35:00,18.03,18.03,18.02,18.03,114000.0,14.6437,14.6437,14.6356,14.6437,114000.0
2011-02-16 15:40:00,18.03,18.03,18.02,18.03,148800.0,14.6437,14.6437,14.6356,14.6437,148800.0
2011-02-16 15:45:00,18.03,18.04,18.02,18.03,149600.0,14.6437,14.6518,14.6356,14.6437,149600.0
2011-02-16 15:50:00,18.03,18.04,18.02,18.02,241200.0,14.6437,14.6518,14.6356,14.6356,241200.0
2011-02-16 15:55:00,18.02,18.03,18.01,18.01,414800.0,14.6356,14.6437,14.6275,14.6275,414800.0
2011-02-17 09:30:00,18.02,18.02,17.98,17.99,64400.0,14.6356,14.6356,14.6031,14.6112,64400.0
2011-02-17 09:35:00,17.99,18.04,17.98,18.04,72000.0,14.6112,14.6518,14.6031,14.6518,72000.0
2011-02-17 09:40:00,18.03,18.04,18.0,18.01,58000.0,14.6437,14.6518,14.6193,14.6275,58000.0
2011-02-17 09:45:00,18.01,18.04,18.01,18.04,34400.0,14.6275,14.6518,14.6275,14.6518,34400.0
2011-02-17 09:50:00,18.03,18.05,18.03,18.05,9200.0,14.6437,14.66,14.6437,14.66,9200.0
2011-02-17 09:55:00,18.04,18.05,18.04,18.05,66400.0,14.6518,14.66,14.6518,14.66,66400.0
2011-02-17 10:00:00,18.05,18.07,18.03,18.06,152800.0,14.66,14.6762,14.6437,14.6681,152800.0
2011-02-17 10:05:00,18.05,18.05,18.03,18.03,26400.0,14.66,14.66,14.6437,14.6437,26400.0
2011-02-17 10:10:00,18.03,18.04,18.02,18.03,22800.0,14.6437,14.6518,14.6356,14.6437,22800.0
2011-02-17 10:15:00,18.03,18.03,18.01,18.03,18400.0,14.6437,14.6437,14.6275,14.6437,18400.0
2011-02-17 10:20:00,18.03,18.06,18.03,18.06,18000.0,14.6437,14.6681,14.6437,14.6681,18000.0
2011-02-17 10:25:00,18.06,18.07,18.06,18.07,29600.0,14.6681,14.6762,14.6681,14.6762,29600.0
2011-02-17 10:30:00,18.06,18.07,18.05,18.07,88000.0,14.6681,14.6762,14.66,14.6762,88000.0
2011-02-17 10:35:00,18.07,18.08,18.05,18.06,104400.0,14.6762,14.6843,14.66,14.6681,104400.0
2011-02-17 10:40:00,18.06,18.07,18.05,18.06,106000.0,14.6681,14.6762,14.66,14.6681,106000.0
2011-02-17 10:45:00,18.07,18.08,18.07,18.08,89200.0,14.6762,14.6843,14.6762,14.6843,89200.0
2011-02-17 10:50:00,18.07,18.07,18.06,18.07,70800.0,14.6762,14.6762,14.6681,14.6762,70800.0
2011-02-17 10:55:00,18.07,18.07,18.04,18.05,146000.0,14.6762,14.6762,14.6518,14.66,146000.0
2011-02-17 11:00:00,18.05,18.06,18.04,18.06,58800.0,14.66,14.6681,14.6518,14.6681,58800.0
2011-02-17 11:05:00,18.06,18.07,18.06,18.07,88800.0,14.6681,14.6762,14.6681,14.6762,88800.0
2011-02-17 11:10:00,18.06,18.08,18.05,18.08,81600.0,14.6681,14.6843,14.66,14.6843,81600.0
2011-02-17 11:15:00,18.08,18.09,18.07,18.09,108000.0,14.6843,14.6924,14.6762,14.6924,108000.0
2011-02-17 11:20:00,18.09,18.1,18.08,18.1,94800.0,14.6924,14.7006,14.6843,14.7006,94800.0
2011-02-17 11:25:00,18.1,18.11,18.09,18.11,53600.0,14.7006,14.7087,14.6924,14.7087,53600.0
2011-02-17 11:30:00,18.11,18.11,18.11,18.11,82400.0,14.7087,14.7087,14.7087,14.7087,82400.0
2011-02-17 11:35:00,18.11,18.11,18.11,18.11,107200.0,14.7087,14.7087,14.7087,14.7087,107200.0
2011-02-17 11:40:00,18.11,18.11,18.1,18.11,107600.0,14.7087,14.7087,14.7006,14.7087,107600.0
2011-02-17 11:45:00,18.11,18.11,18.11,18.11,115200.0,14.7087,14.7087,14.7087,14.7087,115200.0
2011-02-17 11:50:00,18.11,18.12,18.11,18.11,135600.0,14.7087,14.7168,14.7087,14.7087,135600.0
2011-02-17 11:55:00,18.11,18.12,18.11,18.11,164400.0,14.7087,14.7168,14.7087,14.7087,164400.0
2011-02-17 12:00:00,18.11,18.11,18.1,18.11,93200.0,14.7087,14.7087,14.7006,14.7087,93200.0
2011-02-17 12:05:00,18.1,18.11,18.1,18.1,122400.0,14.7006,14.7087,14.7006,14.7006,122400.0
2011-02-17 12:10:00,18.1,18.1,18.09,18.1,117200.0,14.7006,14.7006,14.6924,14.7006,117200.0
2011-02-17 12:15:00,18.1,18.11,18.1,18.1,127200.0,14.7006,14.7087,14.7006,14.7006,127200.0
2011-02-17 12:20:00,18.11,18.11,18.1,18.11,101200.0,14.7087,14.7087,14.7006,14.7087,101200.0
2011-02-17 12:25:00,18.11,18.11,18.1,18.11,98400.0,14.7087,14.7087,14.7006,14.7087,98400.0
2011-02-17 12:30:00,18.11,18.13,18.11,18.12,112800.0,14.7087,14.7249,14.7087,14.7168,112800.0
2011-02-17 12:35:00,18.13,18.14,18.12,18.14,106000.0,14.7249,14.7331,14.7168,14.7331,106000.0
2011-02-17 12:40:00,18.14,18.14,18.14,18.14,86000.0,14.7331,14.7331,14.7331,14.7331,86000.0
2011-02-17 12:45:00,18.14,18.14,18.14,18.14,132800.0,14.7331,14.7331,14.7331,14.7331,132800.0
2011-02-17 12:50:00,18.14,18.14,18.13,18.14,115600.0,14.7331,14.7331,14.7249,14.7331,115600.0
2011-02-17 12:55:00,18.14,18.15,18.14,18.14,112400.0,14.7331,14.7412,14.7331,14.7331,112400.0
2011-02-17 13:00:00,18.14,18.15,18.14,18.15,136000.0,14.7331,14.7412,14.7331,14.7412,136000.0
2011-02-17 13:05:00,18.15,18.17,18.15,18.17,200400.0,14.7412,14.7574,14.7412,14.7574,200400.0
2011-02-17 13:10:00,18.17,18.17,18.16,18.16,142400.0,14.7574,14.7574,14.7493,14.7493,142400.0
2011-02-17 13:15:00,18.17,18.17,18.16,18.17,261200.0,14.7574,14.7574,14.7493,14.7574,261200.0
2011-02-17 13:20:00,18.17,18.17,18.17,18.17,202400.0,14.7574,14.7574,14.7574,14.7574,202400.0
2011-02-17 13:25:00,18.17,18.17,18.17,18.17,101200.0,14.7574,14.7574,14.7574,14.7574,101200.0
2011-02-17 13:30:00,18.17,18.17,18.14,18.17,1468400.0,14.7574,14.7574,14.7331,14.7574,1468400.0
2011-02-17 13:35:00,18.17,18.17,18.17,18.17,106400.0,14.7574,14.7574,14.7574,14.7574,106400.0
2011-02-17 13:40:00,18.17,18.18,18.17,18.17,69200.0,14.7574,14.7655,14.7574,14.7574,69200.0
2011-02-17 13:45:00,18.17,18.18,18.17,18.17,100000.0,14.7574,14.7655,14.7574,14.7574,100000.0
2011-02-17 13:50:00,18.17,18.18,18.17,18.18,72000.0,14.7574,14.7655,14.7574,14.7655,72000.0
2011-02-17 13:55:00,18.18,18.18,18.17,18.17,110400.0,14.7655,14.7655,14.7574,14.7574,110400.0
2011-02-17 14:00:00,18.17,18.17,18.17,18.17,165600.0,14.7574,14.7574,14.7574,14.7574,165600.0
2011-02-17 14:05:00,18.17,18.17,18.16,18.17,120000.0,14.7574,14.7574,14.7493,14.7574,120000.0
2011-02-17 14:10:00,18.17,18.17,18.16,18.17,150800.0,14.7574,14.7574,14.7493,14.7574,150800.0
2011-02-17 14:15:00,18.17,18.18,18.17,18.18,186400.0,14.7574,14.7655,14.7574,14.7655,186400.0
2011-02-17 14:20:00,18.18,18.18,18.17,18.18,104400.0,14.7655,14.7655,14.7574,14.7655,104400.0
2011-02-17 14:25:00,18.18,18.18,18.16,18.17,62000.0,14.7655,14.7655,14.7493,14.7574,62000.0
2011-02-17 14:30:00,18.17,18.17,18.16,18.16,258000.0,14.7574,14.7574,14.7493,14.7493,258000.0
2011-02-17 14:35:00,18.16,18.17,18.16,18.16,95200.0,14.7493,14.7574,14.7493,14.7493,95200.0
2011-02-17 14:40:00,18.16,18.17,18.16,18.17,46400.0,14.7493,14.7574,14.7493,14.7574,46400.0
2011-02-17 14:45:00,18.16,18.17,18.16,18.16,81200.0,14.7493,14.7574,14.7493,14.7493,81200.0
2011-02-17 14:50:00,18.16,18.17,18.16,18.17,112800.0,14.7493,14.7574,14.7493,14.7574,112800.0
2011-02-17 14:55:00,18.17,18.18,18.17,18.18,112400.0,14.7574,14.7655,14.7574,14.7655,112400.0
2011-02-17 15:00:00,18.18,18.18,18.17,18.18,48800.0,14.7655,14.7655,14.7574,14.7655,48800.0
2011-02-17 15:05:00,18.18,18.18,18.18,18.18,64000.0,14.7655,14.7655,14.7655,14.7655,64000.0
2011-02-17 15:10:00,18.18,18.19,18.18,18.19,60000.0,14.7655,14.7737,14.7655,14.7737,60000.0
2011-02-17 15:15:00,18.19,18.2,18.18,18.2,154400.0,14.7737,14.7818,14.7655,14.7818,154400.0
2011-02-17 15:20:00,18.2,18.22,18.2,18.22,116000.0,14.7818,14.798,14.7818,14.798,116000.0
2011-02-17 15:25:00,18.22,18.22,18.21,18.21,116000.0,14.798,14.798,14.7899,14.7899,116000.0
2011-02-17 15:30:00,18.21,18.21,18.2,18.2,90400.0,14.7899,14.7899,14.7818,14.7818,90400.0
2011-02-17 15:35:00,18.2,18.21,18.2,18.21,69200.0,14.7818,14.7899,14.7818,14.7899,69200.0
2011-02-17 15:40:00,18.21,18.21,18.2,18.21,101600.0,14.7899,14.7899,14.7818,14.7899,101600.0
2011-02-17 15:45:00,18.21,18.22,18.17,18.18,133600.0,14.7899,14.798,14.7574,14.7655,133600.0
2011-02-17 15:50:00,18.18,18.18,18.16,18.17,100400.0,14.7655,14.7655,14.7493,14.7574,100400.0
2011-02-17 15:55:00,18.17,18.17,18.15,18.15,651600.0,14.7574,14.7574,14.7412,14.7412,651600.0
2011-02-18 09:30:00,18.16,18.2,18.16,18.18,49600.0,14.7493,14.7818,14.7493,14.7655,49600.0
2011-02-18 09:35:00,18.18,18.18,18.14,18.18,317200.0,14.7655,14.7655,14.7331,14.7655,317200.0
2011-02-18 09:40:00,18.17,18.17,18.16,18.16,111600.0,14.7574,14.7574,14.7493,14.7493,111600.0
2011-02-18 09:45:00,18.16,18.16,18.14,18.15,208800.0,14.7493,14.7493,14.7331,14.7412,208800.0
2011-02-18 09:50:00,18.16,18.16,18.15,18.15,7600.0,14.7493,14.7493,14.7412,14.7412,7600.0
2011-02-18 09:55:00,18.15,18.16,18.14,18.16,22400.0,14.7412,14.7493,14.7331,14.7493,22400.0
2011-02-18 10:00:00,18.15,18.16,18.15,18.16,31600.0,14.7412,14.7493,14.7412,14.7493,31600.0
2011-02-18 10:05:00,18.16,18.17,18.16,18.17,26800.0,14.7493,14.7574,14.7493,14.7574,26800.0
2011-02-18 10:10:00,18.16,18.17,18.13,18.14,13600.0,14.7493,14.7574,14.7249,14.7331,13600.0
2011-02-18 10:15:00,18.14,18.15,18.14,18.15,17600.0,14.7331,14.7412,14.7331,14.7412,17600.0
2011-02-18 10:20:00,18.15,18.16,18.15,18.16,14400.0,14.7412,14.7493,14.7412,14.7493,14400.0
2011-02-18 10:25:00,18.17,18.17,18.16,18.17,32800.0,14.7574,14.7574,14.7493,14.7574,32800.0
2011-02-18 10:30:00,18.17,18.18,18.16,18.17,16800.0,14.7574,14.7655,14.7493,14.7574,16800.0
2011-02-18 10:35:00,18.16,18.18,18.16,18.17,17200.0,14.7493,14.7655,14.7493,14.7574,17200.0
2011-02-18 10:40:00,18.17,18.19,18.17,18.19,27200.0,14.7574,14.7737,14.7574,14.7737,27200.0
2011-02-18 10:45:00,18.19,18.19,18.18,18.18,32400.0,14.7737,14.7737,14.7655,14.7655,32400.0
2011-02-18 10:50:00,18.18,18.19,18.18,18.19,68000.0,14.7655,14.7737,14.7655,14.7737,68000.0
2011-02-18 10:55:00,18.19,18.2,18.18,18.18,95200.0,14.7737,14.7818,14.7655,14.7655,95200.0
2011-02-18 11:00:00,18.18,18.19,18.18,18.18,32400.0,14.7655,14.7737,14.7655,14.7655,32400.0
2011-02-18 11:05:00,18.18,18.19,18.18,18.19,27200.0,14.7655,14.7737,14.7655,14.7737,27200.0
2011-02-18 11:10:00,18.19,18.2,18.18,18.2,58400.0,14.7737,14.7818,14.7655,14.7818,58400.0
2011-02-18 11:15:00,18.2,18.21,18.2,18.2,34400.0,14.7818,14.7899,14.7818,14.7818,34400.0
2011-02-18 11:20:00,18.21,18.22,18.2,18.21,31200.0,14.7899,14.798,14.7818,14.7899,31200.0
2011-02-18 11:25:00,18.21,18.21,18.19,18.21,44400.0,14.7899,14.7899,14.7737,14.7899,44400.0
2011-02-18 11:30:00,18.21,18.23,18.21,18.23,28000.0,14.7899,14.8061,14.7899,14.8061,28000.0
2011-02-18 11:35:00,18.23,18.23,18.22,18.22,21600.0,14.8061,14.8061,14.798,14.798,21600.0
2011-02-18 11:40:00,18.22,18.22,18.22,18.22,4400.0,14.798,14.798,14.798,14.798,4400.0
2011-02-18 11:45:00,18.21,18.22,18.21,18.22,6000.0,14.7899,14.798,14.7899,14.798,6000.0
2011-02-18 11:50:00,18.22,18.22,18.22,18.22,49600.0,14.798,14.798,14.798,14.798,49600.0
2011-02-18 11:55:00,18.22,18.23,18.22,18.23,14000.0,14.798,14.8061,14.798,14.8061,14000.0
2011-02-18 12:00:00,18.23,18.23,18.22,18.23,25600.0,14.8061,14.8061,14.798,14.8061,25600.0
2011-02-18 12:05:00,18.23,18.24,18.23,18.23,60800.0,14.8061,14.8143,14.8061,14.8061,60800.0
2011-02-18 12:10:00,18.23,18.24,18.23,18.23,7200.0,14.8061,14.8143,14.8061,14.8061,7200.0
2011-02-18 12:15:00,18.23,18.23,18.23,18.23,23200.0,14.8061,14.8061,14.8061,14.8061,23200.0
2011-02-18 12:20:00,18.23,18.24,18.23,18.24,12800.0,14.8061,14.8143,14.8061,14.8143,12800.0
2011-02-18 12:25:00,18.24,18.25,18.24,18.24,19200.0,14.8143,14.8224,14.8143,14.8143,19200.0
2011-02-18 12:30:00,18.24,18.25,18.24,18.25,18000.0,14.8143,14.8224,14.8143,14.8224,18000.0
2011-02-18 12:35:00,18.25,18.25,18.24,18.24,1200.0,14.8224,14.8224,14.8143,14.8143,1200.0
2011-02-18 12:40:00,18.23,18.23,18.22,18.23,16400.0,14.8061,14.8061,14.798,14.8061,16400.0
2011-02-18 12:45:00,18.22,18.23,18.22,18.23,10400.0,14.798,14.8061,14.798,14.8061,10400.0
2011-02-18 12:50:00,18.23,18.24,18.23,18.24,16400.0,14.8061,14.8143,14.8061,14.8143,16400.0
2011-02-18 12:55:00,18.24,18.24,18.23,18.23,12800.0,14.8143,14.8143,14.8061,14.8061,12800.0
2011-02-18 13:00:00,18.23,18.23,18.22,18.22,8400.0,14.8061,14.8061,14.798,14.798,8400.0
2011-02-18 13:05:00,18.22,18.23,18.22,18.22,18000.0,14.798,14.8061,14.798,14.798,18000.0
2011-02-18 13:10:00,18.22,18.23,18.22,18.22,5600.0,14.798,14.8061,14.798,14.798,5600.0
2011-02-18 13:15:00,18.22,18.22,18.2,18.21,28000.0,14.798,14.798,14.7818,14.7899,28000.0
2011-02-18 13:20:00,18.21,18.21,18.2,18.2,70400.0,14.7899,14.7899,14.7818,14.7818,70400.0
2011-02-18 13:25:00,18.2,18.2,18.2,18.2,51200.0,14.7818,14.7818,14.7818,14.7818,51200.0
2011-02-18 13:30:00,18.2,18.2,18.18,18.18,57200.0,14.7818,14.7818,14.7655,14.7655,57200.0
2011-02-18 13:35:00,18.18,18.19,18.18,18.18,4800.0,14.7655,14.7737,14.7655,14.7655,4800.0
2011-02-18 13:40:00,18.18,18.18,18.17,18.17,38400.0,14.7655,14.7655,14.7574,14.7574,38400.0
2011-02-18 13:45:00,18.17,18.17,18.15,18.15,68400.0,14.7574,14.7574,14.7412,14.7412,68400.0
2011-02-18 13:50:00,18.15,18.17,18.15,18.17,16800.0,14.7412,14.7574,14.7412,14.7574,16800.0
2011-02-18 13:55:00,18.17,18.19,18.17,18.19,11200.0,14.7574,14.7737,14.7574,14.7737,11200.0
2011-02-18 14:00:00,18.19,18.19,18.18,18.18,10000.0,14.7737,14.7737,14.7655,14.7655,10000.0
2011-02-18 14:05:00,18.18,18.19,18.18,18.18,12400.0,14.7655,14.7737,14.7655,14.7655,12400.0
2011-02-18 14:10:00,18.18,18.18,18.18,18.18,800.0,14.7655,14.7655,14.7655,14.7655,800.0
2011-02-18 14:15:00,18.17,18.17,18.16,18.16,22800.0,14.7574,14.7574,14.7493,14.7493,22800.0
2011-02-18 14:20:00,18.16,18.16,18.12,18.12,47200.0,14.7493,14.7493,14.7168,14.7168,47200.0
2011-02-18 14:25:00,18.12,18.13,18.11,18.13,14400.0,14.7168,14.7249,14.7087,14.7249,14400.0
2011-02-18 14:30:00,18.13,18.13,18.12,18.13,41200.0,14.7249,14.7249,14.7168,14.7249,41200.0
2011-02-18 14:35:00,18.13,18.14,18.13,18.13,22800.0,14.7249,14.7331,14.7249,14.7249,22800.0
2011-02-18 14:40:00,18.13,18.14,18.13,18.14,11200.0,14.7249,14.7331,14.7249,14.7331,11200.0
2011-02-18 14:45:00,18.14,18.17,18.14,18.17,30800.0,14.7331,14.7574,14.7331,14.7574,30800.0
2011-02-18 14:50:00,18.17,18.17,18.16,18.16,10000.0,14.7574,14.7574,14.7493,14.7493,10000.0
2011-02-18 14:55:00,18.16,18.16,18.16,18.16,32000.0,14.7493,14.7493,14.7493,14.7493,32000.0
2011-02-18 15:00:00,18.16,18.17,18.16,18.16,25600.0,14.7493,14.7574,14.7493,14.7493,25600.0
2011-02-18 15:05:00,18.16,18.17,18.16,18.16,27600.0,14.7493,14.7574,14.7493,14.7493,27600.0
2011-02-18 15:10:00,18.16,18.16,18.15,18.15,16000.0,14.7493,14.7493,14.7412,14.7412,16000.0
2011-02-18 15:15:00,18.15,18.16,18.14,18.15,18800.0,14.7412,14.7493,14.7331,14.7412,18800.0
2011-02-18 15:20:00,18.15,18.17,18.15,18.17,25600.0,14.7412,14.7574,14.7412,14.7574,25600.0
2011-02-18 15:25:00,18.17,18.17,18.15,18.15,46800.0,14.7574,14.7574,14.7412,14.7412,46800.0
2011-02-18 15:30:00,18.15,18.15,18.14,18.14,28400.0,14.7412,14.7412,14.7331,14.7331,28400.0
2011-02-18 15:35:00,18.15,18.15,18.14,18.14,18800.0,14.7412,14.7412,14.7331,14.7331,18800.0
2011-02-18 15:40:00,18.14,18.15,18.14,18.15,65200.0,14.7331,14.7412,14.7331,14.7412,65200.0
2011-02-18 15:45:00,18.15,18.16,18.15,18.15,98000.0,14.7412,14.7493,14.7412,14.7412,98000.0
2011-02-18 15:50:00,18.15,18.16,18.15,18.16,92000.0,14.7412,14.7493,14.7412,14.7493,92000.0
2011-02-18 15:55:00,18.16,18.19,18.16,18.19,69200.0,14.7493,14.7737,14.7493,14.7737,69200.0
2011-02-22 09:30:00,18.04,18.06,17.93,17.95,165600.0,14.6518,14.6681,14.5625,14.5787,165600.0
2011-02-22 09:35:00,17.96,17.96,17.91,17.96,220800.0,14.5869,14.5869,14.5462,14.5869,220800.0
2011-02-22 09:40:00,17.96,17.98,17.92,17.92,118400.0,14.5869,14.6031,14.5544,14.5544,118400.0
2011-02-22 09:45:00,17.91,18.0,17.91,17.99,114800.0,14.5462,14.6193,14.5462,14.6112,114800.0
2011-02-22 09:50:00,17.99,18.05,17.99,18.04,124400.0,14.6112,14.66,14.6112,14.6518,124400.0
2011-02-22 09:55:00,18.05,18.09,18.05,18.06,88000.0,14.66,14.6924,14.66,14.6681,88000.0
2011-02-22 10:00:00,18.07,18.09,18.05,18.05,129600.0,14.6762,14.6924,14.66,14.66,129600.0
2011-02-22 10:05:00,18.04,18.07,18.02,18.07,46400.0,14.6518,14.6762,14.6356,14.6762,46400.0
2011-02-22 10:10:00,18.07,18.09,18.05,18.05,34800.0,14.6762,14.6924,14.66,14.66,34800.0
2011-02-22 10:15:00,18.07,18.1,18.07,18.07,48800.0,14.6762,14.7006,14.6762,14.6762,48800.0
2011-02-22 10:20:00,18.07,18.07,18.02,18.03,24800.0,14.6762,14.6762,14.6356,14.6437,24800.0
2011-02-22 10:25:00,18.02,18.03,17.99,17.99,31600.0,14.6356,14.6437,14.6112,14.6112,31600.0
2011-02-22 10:30:00,17.98,17.99,17.95,17.97,49600.0,14.6031,14.6112,14.5787,14.595,49600.0
2011-02-22 10:35:00,17.98,17.99,17.98,17.99,18800.0,14.6031,14.6112,14.6031,14.6112,18800.0
2011-02-22 10:40:00,17.99,18.03,17.98,18.03,27200.0,14.6112,14.6437,14.6031,14.6437,27200.0
2011-02-22 10:45:00,18.02,18.05,18.02,18.03,17600.0,14.6356,14.66,14.6356,14.6437,17600.0
2011-02-22 10:50:00,18.04,18.06,18.04,18.05,22400.0,14.6518,14.6681,14.6518,14.66,22400.0
2011-02-22 10:55:00,18.05,18.06,18.0,18.01,36000.0,14.66,14.6681,14.6193,14.6275,36000.0
2011-02-22 11:00:00,18.0,18.0,17.98,17.99,36000.0,14.6193,14.6193,14.6031,14.6112,36000.0
2011-02-22 11:05:00,17.98,17.99,17.96,17.96,36000.0,14.6031,14.6112,14.5869,14.5869,36000.0
2011-02-22 11:10:00,17.97,17.97,17.93,17.93,53200.0,14.595,14.595,14.5625,14.5625,53200.0
2011-02-22 11:15:00,17.93,17.93,17.86,17.87,98400.0,14.5625,14.5625,14.5056,14.5138,98400.0
2011-02-22 11:20:00,17.87,17.9,17.87,17.89,47200.0,14.5138,14.5381,14.5138,14.53,47200.0
2011-02-22 11:25:00,17.88,17.9,17.88,17.9,84000.0,14.5219,14.5381,14.5219,14.5381,84000.0
2011-02-22 11:30:00,17.9,17.9,17.87,17.9,110400.0,14.5381,14.5381,14.5138,14.5381,110400.0
2011-02-22 11:35:00,17.9,17.9,17.88,17.89,24800.0,14.5381,14.5381,14.5219,14.53,24800.0
2011-02-22 11:40:00,17.89,17.91,17.89,17.89,126000.0,14.53,14.5462,14.53,14.53,126000.0
2011-02-22 11:45:00,17.88,17.89,17.86,17.89,130800.0,14.5219,14.53,14.5056,14.53,130800.0
2011-02-22 11:50:00,17.89,17.89,17.86,17.88,111200.0,14.53,14.53,14.5056,14.5219,111200.0
2011-02-22 11:55:00,17.88,17.91,17.88,17.9,166000.0,14.5219,14.5462,14.5219,14.5381,166000.0
2011-02-22 12:00:00,17.9,17.9,17.85,17.88,116400.0,14.5381,14.5381,14.4975,14.5219,116400.0
2011-02-22 12:05:00,17.88,17.89,17.87,17.88,43200.0,14.5219,14.53,14.5138,14.5219,43200.0
2011-02-22 12:10:00,17.88,17.89,17.87,17.88,23200.0,14.5219,14.53,14.5138,14.5219,23200.0
2011-02-22 12:15:00,17.87,17.89,17.87,17.89,20400.0,14.5138,14.53,14.5138,14.53,20400.0
2011-02-22 12:20:00,17.89,17.9,17.88,17.88,27600.0,14.53,14.5381,14.5219,14.5219,27600.0
2011-02-22 12:25:00,17.89,17.89,17.87,17.88,15200.0,14.53,14.53,14.5138,14.5219,15200.0
2011-02-22 12:30:00,17.88,17.89,17.87,17.88,22000.0,14.5219,14.53,14.5138,14.5219,22000.0
2011-02-22 12:35:00,17.88,17.88,17.85,17.86,62000.0,14.5219,14.5219,14.4975,14.5056,62000.0
2011-02-22 12:40:00,17.86,17.86,17.82,17.82,64400.0,14.5056,14.5056,14.4732,14.4732,64400.0
2011-02-22 12:45:00,17.82,17.84,17.81,17.82,40400.0,14.4732,14.4894,14.465,14.4732,40400.0
2011-02-22 12:50:00,17.81,17.81,17.79,17.8,55600.0,14.465,14.465,14.4488,14.4569,55600.0
2011-02-22 12:55:00,17.81,17.81,17.78,17.81,55600.0,14.465,14.465,14.4407,14.465,55600.0
2011-02-22 13:00:00,17.8,17.81,17.79,17.8,47200.0,14.4569,14.465,14.4488,14.4569,47200.0
2011-02-22 13:05:00,17.8,17.82,17.8,17.82,40000.0,14.4569,14.4732,14.4569,14.4732,40000.0
2011-02-22 13:10:00,17.82,17.82,17.8,17.81,73600.0,14.4732,14.4732,14.4569,14.465,73600.0
2011-02-22 13:15:00,17.81,17.82,17.81,17.81,27200.0,14.465,14.4732,14.465,14.465,27200.0
2011-02-22 13:20:00,17.81,17.81,17.76,17.76,49200.0,14.465,14.465,14.4244,14.4244,49200.0
2011-02-22 13:25:00,17.77,17.78,17.77,17.77,24400.0,14.4325,14.4407,14.4325,14.4325,24400.0
2011-02-22 13:30:00,17.78,17.79,17.77,17.78,50400.0,14.4407,14.4488,14.4325,14.4407,50400.0
2011-02-22 13:35:00,17.78,17.81,17.78,17.81,32800.0,14.4407,14.465,14.4407,14.465,32800.0
2011-02-22 13:40:00,17.81,17.82,17.8,17.8,40000.0,14.465,14.4732,14.4569,14.4569,40000.0
2011-02-22 13:45:00,17.8,17.8,17.76,17.76,49200.0,14.4569,14.4569,14.4244,14.4244,49200.0
2011-02-22 13:50:00,17.76,17.79,17.76,17.79,36800.0,14.4244,14.4488,14.4244,14.4488,36800.0
2011-02-22 13:55:00,17.79,17.79,17.77,17.79,22000.0,14.4488,14.4488,14.4325,14.4488,22000.0
2011-02-22 14:00:00,17.79,17.81,17.79,17.8,60800.0,14.4488,14.465,14.4488,14.4569,60800.0
2011-02-22 14:05:00,17.8,17.81,17.77,17.8,141200.0,14.4569,14.465,14.4325,14.4569,141200.0
2011-02-22 14:10:00,17.8,17.8,17.78,17.79,73200.0,14.4569,14.4569,14.4407,14.4488,73200.0
2011-02-22 14:15:00,17.79,17.81,17.79,17.79,141200.0,14.4488,14.465,14.4488,14.4488,141200.0
2011-02-22 14:20:00,17.79,17.79,17.77,17.78,126800.0,14.4488,14.4488,14.4325,14.4407,126800.0
2011-02-22 14:25:00,17.78,17.81,17.78,17.81,58800.0,14.4407,14.465,14.4407,14.465,58800.0
2011-02-22 14:30:00,17.81,17.85,17.81,17.84,78000.0,14.465,14.4975,14.465,14.4894,78000.0
2011-02-22 14:35:00,17.84,17.85,17.83,17.83,38000.0,14.4894,14.4975,14.4813,14.4813,38000.0
2011-02-22 14:40:00,17.82,17.82,17.8,17.81,64800.0,14.4732,14.4732,14.4569,14.465,64800.0
2011-02-22 14:45:00,17.81,17.83,17.81,17.83,24800.0,14.465,14.4813,14.465,14.4813,24800.0
2011-02-22 14:50:00,17.82,17.84,17.81,17.82,153600.0,14.4732,14.4894,14.465,14.4732,153600.0
2011-02-22 14:55:00,17.82,17.83,17.79,17.8,267600.0,14.4732,14.4813,14.4488,14.4569,267600.0
2011-02-22 15:00:00,17.8,17.81,17.8,17.81,71600.0,14.4569,14.465,14.4569,14.465,71600.0
2011-02-22 15:05:00,17.81,17.81,17.77,17.78,137600.0,14.465,14.465,14.4325,14.4407,137600.0
2011-02-22 15:10:00,17.78,17.8,17.77,17.8,57200.0,14.4407,14.4569,14.4325,14.4569,57200.0
2011-02-22 15:15:00,17.79,17.79,17.76,17.76,61600.0,14.4488,14.4488,14.4244,14.4244,61600.0
2011-02-22 15:20:00,17.76,17.76,17.74,17.75,78800.0,14.4244,14.4244,14.4082,14.4163,78800.0
2011-02-22 15:25:00,17.75,17.76,17.73,17.75,134800.0,14.4163,14.4244,14.4001,14.4163,134800.0
2011-02-22 15:30:00,17.75,17.76,17.74,17.75,101200.0,14.4163,14.4244,14.4082,14.4163,101200.0
2011-02-22 15:35:00,17.75,17.76,17.71,17.72,529200.0,14.4163,14.4244,14.3838,14.3919,529200.0
2011-02-22 15:40:00,17.72,17.75,17.72,17.72,119200.0,14.3919,14.4163,14.3919,14.3919,119200.0
2011-02-22 15:45:00,17.72,17.74,17.72,17.74,83200.0,14.3919,14.4082,14.3919,14.4082,83200.0
2011-02-22 15:50:00,17.74,17.75,17.74,17.75,137600.0,14.4082,14.4163,14.4082,14.4163,137600.0
2011-02-22 15:55:00,17.75,17.75,17.73,17.74,113600.0,14.4163,14.4163,14.4001,14.4082,113600.0
2011-02-23 09:30:00,17.75,17.76,17.66,17.7,193200.0,14.4163,14.4244,14.3432,14.3757,193200.0
2011-02-23 09:35:00,17.7,17.73,17.68,17.72,62400.0,14.3757,14.4001,14.3594,14.3919,62400.0
2011-02-23 09:40:00,17.72,17.75,17.72,17.73,53600.0,14.3919,14.4163,14.3919,14.4001,53600.0
2011-02-23 09:45:00,17.73,17.73,17.64,17.66,160400.0,14.4001,14.4001,14.327,14.3432,160400.0
2011-02-23 09:50:00,17.66,17.67,17.63,17.64,117200.0,14.3432,14.3513,14.3188,14.327,117200.0
2011-02-23 09:55:00,17.65,17.66,17.63,17.63,28800.0,14.3351,14.3432,14.3188,14.3188,28800.0
2011-02-23 10:00:00,17.64,17.67,17.64,17.66,78400.0,14.327,14.3513,14.327,14.3432,78400.0
2011-02-23 10:05:00,17.66,17.66,17.6,17.61,70000.0,14.3432,14.3432,14.2945,14.3026,70000.0
2011-02-23 10:10:00,17.61,17.62,17.58,17.61,194400.0,14.3026,14.3107,14.2782,14.3026,194400.0
2011-02-23 10:15:00,17.61,17.63,17.6,17.61,157600.0,14.3026,14.3188,14.2945,14.3026,157600.0
2011-02-23 10:20:00,17.61,17.65,17.6,17.65,62400.0,14.3026,14.3351,14.2945,14.3351,62400.0
2011-02-23 10:25:00,17.64,17.66,17.64,17.66,36000.0,14.327,14.3432,14.327,14.3432,36000.0
2011-02-23 10:30:00,17.66,17.67,17.64,17.64,32800.0,14.3432,14.3513,14.327,14.327,32800.0
2011-02-23 10:35:00,17.64,17.64,17.61,17.63,88800.0,14.327,14.327,14.3026,14.3188,88800.0
2011-02-23 10:40:00,17.62,17.62,17.57,17.57,72800.0,14.3107,14.3107,14.2701,14.2701,72800.0
2011-02-23 10:45:00,17.57,17.59,17.57,17.59,53600.0,14.2701,14.2863,14.2701,14.2863,53600.0
2011-02-23 10:50:00,17.59,17.63,17.59,17.62,69200.0,14.2863,14.3188,14.2863,14.3107,69200.0
2011-02-23 10:55:00,17.62,17.65,17.61,17.64,97200.0,14.3107,14.3351,14.3026,14.327,97200.0
2011-02-23 11:00:00,17.64,17.64,17.61,17.62,70000.0,14.327,14.327,14.3026,14.3107,70000.0
2011-02-23 11:05:00,17.61,17.64,17.61,17.64,38000.0,14.3026,14.327,14.3026,14.327,38000.0
2011-02-23 11:10:00,17.63,17.64,17.6,17.6,52800.0,14.3188,14.327,14.2945,14.2945,52800.0
2011-02-23 11:15:00,17.6,17.61,17.58,17.58,54000.0,14.2945,14.3026,14.2782,14.2782,54000.0
2011-02-23 11:20:00,17.59,17.59,17.58,17.59,38800.0,14.2863,14.2863,14.2782,14.2863,38800.0
2011-02-23 11:25:00,17.59,17.6,17.55,17.55,213200.0,14.2863,14.2945,14.2539,14.2539,213200.0
2011-02-23 11:30:00,17.55,17.56,17.49,17.53,865600.0,14.2539,14.262,14.2051,14.2376,865600.0
2011-02-23 11:35:00,17.53,17.53,17.49,17.52,154800.0,14.2376,14.2376,14.2051,14.2295,154800.0
2011-02-23 11:40:00,17.51,17.52,17.48,17.51,42400.0,14.2214,14.2295,14.197,14.2214,42400.0
2011-02-23 11:45:00,17.5,17.5,17.47,17.47,19600.0,14.2133,14.2133,14.1889,14.1889,19600.0
2011-02-23 11:50:00,17.47,17.49,17.47,17.48,20000.0,14.1889,14.2051,14.1889,14.197,20000.0
2011-02-23 11:55:00,17.48,17.48,17.43,17.44,83200.0,14.197,14.197,14.1564,14.1645,83200.0
2011-02-23 12:00:00,17.43,17.43,17.4,17.4,36400.0,14.1564,14.1564,14.132,14.132,36400.0
2011-02-23 12:05:00,17.4,17.41,17.34,17.35,138800.0,14.132,14.1402,14.0833,14.0914,138800.0
2011-02-23 12:10:00,17.35,17.38,17.34,17.37,72000.0,14.0914,14.1158,14.0833,14.1077,72000.0
2011-02-23 12:15:00,17.38,17.38,17.34,17.34,52400.0,14.1158,14.1158,14.0833,14.0833,52400.0
2011-02-23 12:20:00,17.34,17.37,17.33,17.36,116800.0,14.0833,14.1077,14.0752,14.0995,116800.0
2011-02-23 12:25:00,17.37,17.41,17.36,17.41,113200.0,14.1077,14.1402,14.0995,14.1402,113200.0
2011-02-23 12:30:00,17.41,17.43,17.39,17.42,156800.0,14.1402,14.1564,14.1239,14.1483,156800.0
2011-02-23 12:35:00,17.42,17.42,17.41,17.41,38400.0,14.1483,14.1483,14.1402,14.1402,38400.0
2011-02-23 12:40:00,17.41,17.41,17.38,17.4,55600.0,14.1402,14.1402,14.1158,14.132,55600.0
2011-02-23 12:45:00,17.39,17.39,17.36,17.37,23600.0,14.1239,14.1239,14.0995,14.1077,23600.0
2011-02-23 12:50:00,17.37,17.37,17.36,17.36,29200.0,14.1077,14.1077,14.0995,14.0995,29200.0
2011-02-23 12:55:00,17.37,17.4,17.37,17.39,46000.0,14.1077,14.132,14.1077,14.1239,46000.0
2011-02-23 13:00:00,17.38,17.4,17.37,17.39,32400.0,14.1158,14.132,14.1077,14.1239,32400.0
2011-02-23 13:05:00,17.39,17.41,17.37,17.38,18800.0,14.1239,14.1402,14.1077,14.1158,18800.0
2011-02-23 13:10:00,17.38,17.39,17.36,17.36,20800.0,14.1158,14.1239,14.0995,14.0995,20800.0
2011-02-23 13:15:00,17.36,17.36,17.31,17.32,86000.0,14.0995,14.0995,14.0589,14.0671,86000.0
2011-02-23 13:20:00,17.32,17.4,17.32,17.4,74800.0,14.0671,14.132,14.0671,14.132,74800.0
2011-02-23 13:25:00,17.4,17.41,17.38,17.41,42800.0,14.132,14.1402,14.1158,14.1402,42800.0
2011-02-23 13:30:00,17.41,17.41,17.37,17.37,56000.0,14.1402,14.1402,14.1077,14.1077,56000.0
2011-02-23 13:35:00,17.37,17.41,17.37,17.4,58000.0,14.1077,14.1402,14.1077,14.132,58000.0
2011-02-23 13:40:00,17.41,17.41,17.37,17.4,55600.0,14.1402,14.1402,14.1077,14.132,55600.0
2011-02-23 13:45:00,17.39,17.41,17.38,17.38,29200.0,14.1239,14.1402,14.1158,14.1158,29200.0
2011-02-23 13:50:00,17.39,17.43,17.38,17.43,25200.0,14.1239,14.1564,14.1158,14.1564,25200.0
2011-02-23 13:55:00,17.42,17.44,17.41,17.43,31600.0,14.1483,14.1645,14.1402,14.1564,31600.0
2011-02-23 14:00:00,17.43,17.45,17.42,17.45,28400.0,14.1564,14.1726,14.1483,14.1726,28400.0
2011-02-23 14:05:00,17.46,17.47,17.45,17.47,58800.0,14.1808,14.1889,14.1726,14.1889,58800.0
2011-02-23 14:10:00,17.48,17.49,17.45,17.45,43200.0,14.197,14.2051,14.1726,14.1726,43200.0
2011-02-23 14:15:00,17.45,17.47,17.45,17.47,44400.0,14.1726,14.1889,14.1726,14.1889,44400.0
2011-02-23 14:20:00,17.47,17.49,17.46,17.48,83200.0,14.1889,14.2051,14.1808,14.197,83200.0
2011-02-23 14:25:00,17.49,17.49,17.46,17.46,47600.0,14.2051,14.2051,14.1808,14.1808,47600.0
2011-02-23 14:30:00,17.47,17.5,17.47,17.49,79200.0,14.1889,14.2133,14.1889,14.2051,79200.0
2011-02-23 14:35:00,17.49,17.49,17.45,17.45,62400.0,14.2051,14.2051,14.1726,14.1726,62400.0
2011-02-23 14:40:00,17.45,17.46,17.43,17.43,59600.0,14.1726,14.1808,14.1564,14.1564,59600.0
2011-02-23 14:45:00,17.43,17.44,17.41,17.41,44400.0,14.1564,14.1645,14.1402,14.1402,44400.0
2011-02-23 14:50:00,17.41,17.43,17.41,17.43,36400.0,14.1402,14.1564,14.1402,14.1564,36400.0
2011-02-23 14:55:00,17.43,17.47,17.43,17.47,43600.0,14.1564,14.1889,14.1564,14.1889,43600.0
2011-02-23 15:00:00,17.47,17.49,17.47,17.48,79600.0,14.1889,14.2051,14.1889,14.197,79600.0
2011-02-23 15:05:00,17.48,17.49,17.45,17.45,45200.0,14.197,14.2051,14.1726,14.1726,45200.0
2011-02-23 15:10:00,17.45,17.45,17.44,17.44,54400.0,14.1726,14.1726,14.1645,14.1645,54400.0
2011-02-23 15:15:00,17.45,17.45,17.42,17.44,95200.0,14.1726,14.1726,14.1483,14.1645,95200.0
2011-02-23 15:20:00,17.44,17.5,17.44,17.48,104400.0,14.1645,14.2133,14.1645,14.197,104400.0
2011-02-23 15:25:00,17.48,17.49,17.47,17.47,36000.0,14.197,14.2051,14.1889,14.1889,36000.0
2011-02-23 15:30:00,17.48,17.48,17.45,17.46,34000.0,14.197,14.197,14.1726,14.1808,34000.0
2011-02-23 15:35:00,17.46,17.48,17.44,17.48,48800.0,14.1808,14.197,14.1645,14.197,48800.0
2011-02-23 15:40:00,17.48,17.49,17.46,17.46,67200.0,14.197,14.2051,14.1808,14.1808,67200.0
2011-02-23 15:45:00,17.46,17.46,17.41,17.43,141200.0,14.1808,14.1808,14.1402,14.1564,141200.0
2011-02-23 15:50:00,17.43,17.43,17.4,17.4,110000.0,14.1564,14.1564,14.132,14.132,110000.0
2011-02-23 15:55:00,17.4,17.41,17.38,17.38,135600.0,14.132,14.1402,14.1158,14.1158,135600.0
2011-02-24 09:30:00,17.38,17.42,17.32,17.33,73200.0,14.1158,14.1483,14.0671,14.0752,73200.0
2011-02-24 09:35:00,17.33,17.4,17.33,17.39,65200.0,14.0752,14.132,14.0752,14.1239,65200.0
2011-02-24 09:40:00,17.4,17.45,17.39,17.44,20000.0,14.132,14.1726,14.1239,14.1645,20000.0
2011-02-24 09:45:00,17.46,17.48,17.45,17.46,22800.0,14.1808,14.197,14.1726,14.1808,22800.0
2011-02-24 09:50:00,17.45,17.45,17.43,17.44,12400.0,14.1726,14.1726,14.1564,14.1645,12400.0
2011-02-24 09:55:00,17.45,17.48,17.44,17.47,35200.0,14.1726,14.197,14.1645,14.1889,35200.0
2011-02-24 10:00:00,17.47,17.47,17.42,17.44,86000.0,14.1889,14.1889,14.1483,14.1645,86000.0
2011-02-24 10:05:00,17.43,17.5,17.43,17.48,76400.0,14.1564,14.2133,14.1564,14.197,76400.0
2011-02-24 10:10:00,17.49,17.52,17.47,17.5,68000.0,14.2051,14.2295,14.1889,14.2133,68000.0
2011-02-24 10:15:00,17.5,17.51,17.46,17.5,62400.0,14.2133,14.2214,14.1808,14.2133,62400.0
2011-02-24 10:20:00,17.52,17.54,17.52,17.54,85600.0,14.2295,14.2457,14.2295,14.2457,85600.0
2011-02-24 10:25:00,17.53,17.53,17.49,17.5,55200.0,14.2376,14.2376,14.2051,14.2133,55200.0
2011-02-24 10:30:00,17.51,17.51,17.48,17.49,32400.0,14.2214,14.2214,14.197,14.2051,32400.0
2011-02-24 10:35:00,17.48,17.49,17.43,17.44,60800.0,14.197,14.2051,14.1564,14.1645,60800.0
2011-02-24 10:40:00,17.44,17.46,17.43,17.44,44400.0,14.1645,14.1808,14.1564,14.1645,44400.0
2011-02-24 10:45:00,17.45,17.46,17.42,17.45,33600.0,14.1726,14.1808,14.1483,14.1726,33600.0
2011-02-24 10:50:00,17.45,17.47,17.45,17.47,8400.0,14.1726,14.1889,14.1726,14.1889,8400.0
2011-02-24 10:55:00,17.47,17.48,17.43,17.44,23200.0,14.1889,14.197,14.1564,14.1645,23200.0
2011-02-24 11:00:00,17.44,17.46,17.42,17.43,23200.0,14.1645,14.1808,14.1483,14.1564,23200.0
2011-02-24 11:05:00,17.43,17.45,17.42,17.44,34000.0,14.1564,14.1726,14.1483,14.1645,34000.0
2011-02-24 11:10:00,17.44,17.44,17.4,17.4,20800.0,14.1645,14.1645,14.132,14.132,20800.0
2011-02-24 11:15:00,17.38,17.4,17.36,17.4,43600.0,14.1158,14.132,14.0995,14.132,43600.0
2011-02-24 11:20:00,17.39,17.4,17.38,17.38,14400.0,14.1239,14.132,14.1158,14.1158,14400.0
2011-02-24 11:25:00,17.38,17.43,17.38,17.43,47600.0,14.1158,14.1564,14.1158,14.1564,47600.0
2011-02-24 11:30:00,17.43,17.45,17.42,17.43,46800.0,14.1564,14.1726,14.1483,14.1564,46800.0
2011-02-24 11:35:00,17.42,17.42,17.37,17.39,74000.0,14.1483,14.1483,14.1077,14.1239,74000.0
2011-02-24 11:40:00,17.38,17.42,17.38,17.39,72000.0,14.1158,14.1483,14.1158,14.1239,72000.0
2011-02-24 11:45:00,17.39,17.39,17.33,17.35,123600.0,14.1239,14.1239,14.0752,14.0914,123600.0
2011-02-24 11:50:00,17.35,17.39,17.35,17.38,25600.0,14.0914,14.1239,14.0914,14.1158,25600.0
2011-02-24 11:55:00,17.38,17.42,17.38,17.41,31200.0,14.1158,14.1483,14.1158,14.1402,31200.0
2011-02-24 12:00:00,17.41,17.42,17.34,17.37,65600.0,14.1402,14.1483,14.0833,14.1077,65600.0
2011-02-24 12:05:00,17.37,17.37,17.33,17.34,74000.0,14.1077,14.1077,14.0752,14.0833,74000.0
2011-02-24 12:10:00,17.34,17.38,17.34,17.38,29600.0,14.0833,14.1158,14.0833,14.1158,29600.0
2011-02-24 12:15:00,17.36,17.4,17.36,17.4,31200.0,14.0995,14.132,14.0995,14.132,31200.0
2011-02-24 12:20:00,17.4,17.4,17.38,17.38,18800.0,14.132,14.132,14.1158,14.1158,18800.0
2011-02-24 12:25:00,17.38,17.38,17.34,17.34,41600.0,14.1158,14.1158,14.0833,14.0833,41600.0
2011-02-24 12:30:00,17.34,17.35,17.32,17.34,32800.0,14.0833,14.0914,14.0671,14.0833,32800.0
2011-02-24 12:35:00,17.34,17.38,17.32,17.38,55200.0,14.0833,14.1158,14.0671,14.1158,55200.0
2011-02-24 12:40:00,17.38,17.39,17.35,17.35,53200.0,14.1158,14.1239,14.0914,14.0914,53200.0
2011-02-24 12:45:00,17.34,17.36,17.32,17.35,44400.0,14.0833,14.0995,14.0671,14.0914,44400.0
2011-02-24 12:50:00,17.35,17.37,17.35,17.37,31600.0,14.0914,14.1077,14.0914,14.1077,31600.0
2011-02-24 12:55:00,17.38,17.42,17.38,17.41,34800.0,14.1158,14.1483,14.1158,14.1402,34800.0
2011-02-24 13:00:00,17.41,17.42,17.38,17.42,50800.0,14.1402,14.1483,14.1158,14.1483,50800.0
2011-02-24 13:05:00,17.42,17.42,17.38,17.38,52400.0,14.1483,14.1483,14.1158,14.1158,52400.0
2011-02-24 13:10:00,17.38,17.42,17.38,17.4,42000.0,14.1158,14.1483,14.1158,14.132,42000.0
2011-02-24 13:15:00,17.41,17.43,17.39,17.43,61200.0,14.1402,14.1564,14.1239,14.1564,61200.0
2011-02-24 13:20:00,17.41,17.42,17.39,17.39,41600.0,14.1402,14.1483,14.1239,14.1239,41600.0
2011-02-24 13:25:00,17.39,17.39,17.36,17.37,20800.0,14.1239,14.1239,14.0995,14.1077,20800.0
2011-02-24 13:30:00,17.37,17.4,17.37,17.39,56400.0,14.1077,14.132,14.1077,14.1239,56400.0
2011-02-24 13:35:00,17.39,17.4,17.38,17.39,10800.0,14.1239,14.132,14.1158,14.1239,10800.0
2011-02-24 13:40:00,17.39,17.4,17.34,17.34,25200.0,14.1239,14.132,14.0833,14.0833,25200.0
2011-02-24 13:45:00,17.34,17.34,17.29,17.3,68400.0,14.0833,14.0833,14.0427,14.0508,68400.0
2011-02-24 13:50:00,17.3,17.31,17.3,17.3,16800.0,14.0508,14.0589,14.0508,14.0508,16800.0
2011-02-24 13:55:00,17.3,17.3,17.27,17.3,67600.0,14.0508,14.0508,14.0264,14.0508,67600.0
2011-02-24 14:00:00,17.32,17.36,17.32,17.34,8800.0,14.0671,14.0995,14.0671,14.0833,8800.0
2011-02-24 14:05:00,17.36,17.36,17.32,17.35,10800.0,14.0995,14.0995,14.0671,14.0914,10800.0
2011-02-24 14:10:00,17.36,17.39,17.35,17.38,34000.0,14.0995,14.1239,14.0914,14.1158,34000.0
2011-02-24 14:15:00,17.4,17.43,17.4,17.42,40800.0,14.132,14.1564,14.132,14.1483,40800.0
2011-02-24 14:20:00,17.42,17.42,17.39,17.41,28000.0,14.1483,14.1483,14.1239,14.1402,28000.0
2011-02-24 14:25:00,17.41,17.44,17.4,17.41,20000.0,14.1402,14.1645,14.132,14.1402,20000.0
2011-02-24 14:30:00,17.41,17.44,17.39,17.44,30800.0,14.1402,14.1645,14.1239,14.1645,30800.0
2011-02-24 14:35:00,17.45,17.45,17.41,17.43,34400.0,14.1726,14.1726,14.1402,14.1564,34400.0
2011-02-24 14:40:00,17.43,17.44,17.4,17.4,34000.0,14.1564,14.1645,14.132,14.132,34000.0
2011-02-24 14:45:00,17.4,17.43,17.39,17.43,89200.0,14.132,14.1564,14.1239,14.1564,89200.0
2011-02-24 14:50:00,17.42,17.42,17.4,17.4,28400.0,14.1483,14.1483,14.132,14.132,28400.0
2011-02-24 14:55:00,17.41,17.44,17.41,17.44,44400.0,14.1402,14.1645,14.1402,14.1645,44400.0
2011-02-24 15:00:00,17.43,17.45,17.41,17.42,92800.0,14.1564,14.1726,14.1402,14.1483,92800.0
2011-02-24 15:05:00,17.41,17.47,17.41,17.46,89200.0,14.1402,14.1889,14.1402,14.1808,89200.0
2011-02-24 15:10:00,17.46,17.46,17.43,17.46,50800.0,14.1808,14.1808,14.1564,14.1808,50800.0
2011-02-24 15:15:00,17.46,17.48,17.45,17.46,47600.0,14.1808,14.197,14.1726,14.1808,47600.0
2011-02-24 15:20:00,17.46,17.48,17.46,17.48,48400.0,14.1808,14.197,14.1808,14.197,48400.0
2011-02-24 15:25:00,17.49,17.49,17.47,17.48,46800.0,14.2051,14.2051,14.1889,14.197,46800.0
2011-02-24 15:30:00,17.48,17.51,17.48,17.5,79200.0,14.197,14.2214,14.197,14.2133,79200.0
2011-02-24 15:35:00,17.5,17.51,17.48,17.48,38800.0,14.2133,14.2214,14.197,14.197,38800.0
2011-02-24 15:40:00,17.48,17.5,17.46,17.49,123200.0,14.197,14.2133,14.1808,14.2051,123200.0
2011-02-24 15:45:00,17.48,17.48,17.44,17.44,89600.0,14.197,14.197,14.1645,14.1645,89600.0
2011-02-24 15:50:00,17.44,17.46,17.44,17.45,97200.0,14.1645,14.1808,14.1645,14.1726,97200.0
2011-02-24 15:55:00,17.45,17.49,17.45,17.48,129600.0,14.1726,14.2051,14.1726,14.197,129600.0
2011-02-25 09:30:00,17.55,17.61,17.54,17.61,76000.0,14.2539,14.3026,14.2457,14.3026,76000.0
2011-02-25 09:35:00,17.61,17.63,17.6,17.61,73600.0,14.3026,14.3188,14.2945,14.3026,73600.0
2011-02-25 09:40:00,17.61,17.61,17.57,17.6,49200.0,14.3026,14.3026,14.2701,14.2945,49200.0
2011-02-25 09:45:00,17.59,17.59,17.56,17.58,14800.0,14.2863,14.2863,14.262,14.2782,14800.0
2011-02-25 09:50:00,17.58,17.58,17.56,17.57,16000.0,14.2782,14.2782,14.262,14.2701,16000.0
2011-02-25 09:55:00,17.58,17.6,17.57,17.59,52000.0,14.2782,14.2945,14.2701,14.2863,52000.0
2011-02-25 10:00:00,17.6,17.64,17.59,17.64,54400.0,14.2945,14.327,14.2863,14.327,54400.0
2011-02-25 10:05:00,17.64,17.68,17.64,17.68,299600.0,14.327,14.3594,14.327,14.3594,299600.0
2011-02-25 10:10:00,17.68,17.68,17.66,17.67,17200.0,14.3594,14.3594,14.3432,14.3513,17200.0
2011-02-25 10:15:00,17.68,17.68,17.66,17.66,41200.0,14.3594,14.3594,14.3432,14.3432,41200.0
2011-02-25 10:20:00,17.66,17.68,17.66,17.68,26800.0,14.3432,14.3594,14.3432,14.3594,26800.0
2011-02-25 10:25:00,17.68,17.69,17.67,17.67,24400.0,14.3594,14.3676,14.3513,14.3513,24400.0
2011-02-25 10:30:00,17.67,17.67,17.65,17.65,28400.0,14.3513,14.3513,14.3351,14.3351,28400.0
2011-02-25 10:35:00,17.66,17.68,17.66,17.68,15600.0,14.3432,14.3594,14.3432,14.3594,15600.0
2011-02-25 10:40:00,17.68,17.68,17.67,17.67,17200.0,14.3594,14.3594,14.3513,14.3513,17200.0
2011-02-25 10:45:00,17.67,17.72,17.67,17.72,52400.0,14.3513,14.3919,14.3513,14.3919,52400.0
2011-02-25 10:50:00,17.71,17.71,17.7,17.71,150400.0,14.3838,14.3838,14.3757,14.3838,150400.0
2011-02-25 10:55:00,17.7,17.71,17.7,17.71,21200.0,14.3757,14.3838,14.3757,14.3838,21200.0
2011-02-25 11:00:00,17.71,17.71,17.7,17.71,16400.0,14.3838,14.3838,14.3757,14.3838,16400.0
2011-02-25 11:05:00,17.7,17.71,17.7,17.71,12000.0,14.3757,14.3838,14.3757,14.3838,12000.0
2011-02-25 11:10:00,17.71,17.74,17.71,17.74,34800.0,14.3838,14.4082,14.3838,14.4082,34800.0
2011-02-25 11:15:00,17.74,17.75,17.74,17.74,27600.0,14.4082,14.4163,14.4082,14.4082,27600.0
2011-02-25 11:20:00,17.74,17.74,17.72,17.72,30400.0,14.4082,14.4082,14.3919,14.3919,30400.0
2011-02-25 11:25:00,17.72,17.73,17.68,17.68,50000.0,14.3919,14.4001,14.3594,14.3594,50000.0
2011-02-25 11:30:00,17.69,17.7,17.67,17.7,80000.0,14.3676,14.3757,14.3513,14.3757,80000.0
2011-02-25 11:35:00,17.7,17.71,17.7,17.7,17200.0,14.3757,14.3838,14.3757,14.3757,17200.0
2011-02-25 11:40:00,17.7,17.7,17.64,17.64,24400.0,14.3757,14.3757,14.327,14.327,24400.0
2011-02-25 11:45:00,17.64,17.66,17.63,17.66,22400.0,14.327,14.3432,14.3188,14.3432,22400.0
2011-02-25 11:50:00,17.66,17.67,17.65,17.67,16000.0,14.3432,14.3513,14.3351,14.3513,16000.0
2011-02-25 11:55:00,17.67,17.67,17.66,17.67,3200.0,14.3513,14.3513,14.3432,14.3513,3200.0
2011-02-25 12:00:00,17.67,17.69,17.66,17.68,20400.0,14.3513,14.3676,14.3432,14.3594,20400.0
2011-02-25 12:05:00,17.69,17.7,17.69,17.7,34000.0,14.3676,14.3757,14.3676,14.3757,34000.0
2011-02-25 12:10:00,17.7,17.71,17.69,17.71,68000.0,14.3757,14.3838,14.3676,14.3838,68000.0
2011-02-25 12:15:00,17.71,17.71,17.71,17.71,8800.0,14.3838,14.3838,14.3838,14.3838,8800.0
2011-02-25 12:20:00,17.71,17.73,17.71,17.73,21200.0,14.3838,14.4001,14.3838,14.4001,21200.0
2011-02-25 12:25:00,17.73,17.75,17.73,17.74,27200.0,14.4001,14.4163,14.4001,14.4082,27200.0
2011-02-25 12:30:00,17.74,17.74,17.72,17.74,22000.0,14.4082,14.4082,14.3919,14.4082,22000.0
2011-02-25 12:35:00,17.73,17.73,17.72,17.73,14800.0,14.4001,14.4001,14.3919,14.4001,14800.0
2011-02-25 12:40:00,17.72,17.72,17.7,17.71,49200.0,14.3919,14.3919,14.3757,14.3838,49200.0
2011-02-25 12:45:00,17.71,17.74,17.7,17.72,60000.0,14.3838,14.4082,14.3757,14.3919,60000.0
2011-02-25 12:50:00,17.73,17.73,17.71,17.72,14400.0,14.4001,14.4001,14.3838,14.3919,14400.0
2011-02-25 12:55:00,17.72,17.73,17.72,17.73,11600.0,14.3919,14.4001,14.3919,14.4001,11600.0
2011-02-25 13:00:00,17.73,17.73,17.73,17.73,22000.0,14.4001,14.4001,14.4001,14.4001,22000.0
2011-02-25 13:05:00,17.72,17.74,17.72,17.74,20800.0,14.3919,14.4082,14.3919,14.4082,20800.0
2011-02-25 13:10:00,17.74,17.78,17.73,17.77,29200.0,14.4082,14.4407,14.4001,14.4325,29200.0
2011-02-25 13:15:00,17.77,17.79,17.77,17.79,26000.0,14.4325,14.4488,14.4325,14.4488,26000.0
2011-02-25 13:20:00,17.79,17.79,17.78,17.78,14000.0,14.4488,14.4488,14.4407,14.4407,14000.0
2011-02-25 13:25:00,17.78,17.78,17.78,17.78,10800.0,14.4407,14.4407,14.4407,14.4407,10800.0
2011-02-25 13:30:00,17.78,17.78,17.77,17.77,14800.0,14.4407,14.4407,14.4325,14.4325,14800.0
2011-02-25 13:35:00,17.76,17.78,17.76,17.78,29600.0,14.4244,14.4407,14.4244,14.4407,29600.0
2011-02-25 13:40:00,17.78,17.8,17.78,17.8,23600.0,14.4407,14.4569,14.4407,14.4569,23600.0
2011-02-25 13:45:00,17.8,17.81,17.78,17.79,28400.0,14.4569,14.465,14.4407,14.4488,28400.0
2011-02-25 13:50:00,17.79,17.8,17.79,17.8,18000.0,14.4488,14.4569,14.4488,14.4569,18000.0
2011-02-25 13:55:00,17.8,17.8,17.77,17.78,11200.0,14.4569,14.4569,14.4325,14.4407,11200.0
2011-02-25 14:00:00,17.78,17.78,17.76,17.77,18000.0,14.4407,14.4407,14.4244,14.4325,18000.0
2011-02-25 14:05:00,17.76,17.8,17.76,17.8,27600.0,14.4244,14.4569,14.4244,14.4569,27600.0
2011-02-25 14:10:00,17.81,17.81,17.8,17.8,14400.0,14.465,14.465,14.4569,14.4569,14400.0
2011-02-25 14:15:00,17.8,17.81,17.78,17.79,33200.0,14.4569,14.465,14.4407,14.4488,33200.0
2011-02-25 14:20:00,17.79,17.8,17.78,17.79,31600.0,14.4488,14.4569,14.4407,14.4488,31600.0
2011-02-25 14:25:00,17.79,17.8,17.77,17.78,20800.0,14.4488,14.4569,14.4325,14.4407,20800.0
2011-02-25 14:30:00,17.78,17.79,17.78,17.79,16000.0,14.4407,14.4488,14.4407,14.4488,16000.0
2011-02-25 14:35:00,17.78,17.78,17.77,17.77,5600.0,14.4407,14.4407,14.4325,14.4325,5600.0
2011-02-25 14:40:00,17.77,17.78,17.77,17.78,24800.0,14.4325,14.4407,14.4325,14.4407,24800.0
2011-02-25 14:45:00,17.78,17.8,17.78,17.79,21200.0,14.4407,14.4569,14.4407,14.4488,21200.0
2011-02-25 14:50:00,17.79,17.8,17.78,17.79,38000.0,14.4488,14.4569,14.4407,14.4488,38000.0
2011-02-25 14:55:00,17.79,17.8,17.78,17.8,125600.0,14.4488,14.4569,14.4407,14.4569,125600.0
2011-02-25 15:00:00,17.8,17.8,17.78,17.8,40400.0,14.4569,14.4569,14.4407,14.4569,40400.0
2011-02-25 15:05:00,17.8,17.81,17.8,17.81,13200.0,14.4569,14.465,14.4569,14.465,13200.0
2011-02-25 15:10:00,17.81,17.83,17.81,17.82,27200.0,14.465,14.4813,14.465,14.4732,27200.0
2011-02-25 15:15:00,17.82,17.83,17.81,17.82,26000.0,14.4732,14.4813,14.465,14.4732,26000.0
2011-02-25 15:20:00,17.82,17.82,17.8,17.8,27200.0,14.4732,14.4732,14.4569,14.4569,27200.0
2011-02-25 15:25:00,17.8,17.82,17.8,17.82,34000.0,14.4569,14.4732,14.4569,14.4732,34000.0
2011-02-25 15:30:00,17.81,17.82,17.8,17.8,36000.0,14.465,14.4732,14.4569,14.4569,36000.0
2011-02-25 15:35:00,17.81,17.82,17.81,17.82,30400.0,14.465,14.4732,14.465,14.4732,30400.0
2011-02-25 15:40:00,17.81,17.82,17.8,17.81,143600.0,14.465,14.4732,14.4569,14.465,143600.0
2011-02-25 15:45:00,17.81,17.83,17.81,17.83,61600.0,14.465,14.4813,14.465,14.4813,61600.0
2011-02-25 15:50:00,17.84,17.84,17.83,17.84,312000.0,14.4894,14.4894,14.4813,14.4894,312000.0
2011-02-25 15:55:00,17.84,17.89,17.84,17.89,686400.0,14.4894,14.53,14.4894,14.53,686400.0
2011-02-28 09:30:00,17.98,18.0,17.95,17.98,123200.0,14.6031,14.6193,14.5787,14.6031,123200.0
2011-02-28 09:35:00,17.98,18.0,17.97,18.0,84800.0,14.6031,14.6193,14.595,14.6193,84800.0
2011-02-28 09:40:00,17.99,18.0,17.96,17.97,150000.0,14.6112,14.6193,14.5869,14.595,150000.0
2011-02-28 09:45:00,17.98,17.98,17.95,17.96,29600.0,14.6031,14.6031,14.5787,14.5869,29600.0
2011-02-28 09:50:00,17.96,17.98,17.95,17.98,20000.0,14.5869,14.6031,14.5787,14.6031,20000.0
2011-02-28 09:55:00,17.98,17.99,17.98,17.98,26000.0,14.6031,14.6112,14.6031,14.6031,26000.0
2011-02-28 10:00:00,17.97,17.99,17.97,17.98,46400.0,14.595,14.6112,14.595,14.6031,46400.0
2011-02-28 10:05:00,17.99,17.99,17.95,17.95,48400.0,14.6112,14.6112,14.5787,14.5787,48400.0
2011-02-28 10:10:00,17.95,17.96,17.93,17.95,55600.0,14.5787,14.5869,14.5625,14.5787,55600.0
2011-02-28 10:15:00,17.95,17.99,17.95,17.97,193600.0,14.5787,14.6112,14.5787,14.595,193600.0
2011-02-28 10:20:00,17.98,17.99,17.97,17.99,76000.0,14.6031,14.6112,14.595,14.6112,76000.0
2011-02-28 10:25:00,17.99,17.99,17.96,17.96,28400.0,14.6112,14.6112,14.5869,14.5869,28400.0
2011-02-28 10:30:00,17.96,17.98,17.95,17.97,40800.0,14.5869,14.6031,14.5787,14.595,40800.0
2011-02-28 10:35:00,17.97,17.97,17.95,17.95,31600.0,14.595,14.595,14.5787,14.5787,31600.0
2011-02-28 10:40:00,17.95,17.96,17.95,17.96,21200.0,14.5787,14.5869,14.5787,14.5869,21200.0
2011-02-28 10:45:00,17.95,17.95,17.94,17.95,56800.0,14.5787,14.5787,14.5706,14.5787,56800.0
2011-02-28 10:50:00,17.95,17.95,17.94,17.95,11200.0,14.5787,14.5787,14.5706,14.5787,11200.0
2011-02-28 10:55:00,17.95,17.96,17.95,17.96,27600.0,14.5787,14.5869,14.5787,14.5869,27600.0
2011-02-28 11:00:00,17.96,17.97,17.95,17.96,18800.0,14.5869,14.595,14.5787,14.5869,18800.0
2011-02-28 11:05:00,17.96,17.96,17.95,17.95,40400.0,14.5869,14.5869,14.5787,14.5787,40400.0
2011-02-28 11:10:00,17.95,17.96,17.95,17.95,28800.0,14.5787,14.5869,14.5787,14.5787,28800.0
2011-02-28 11:15:00,17.96,17.96,17.94,17.94,51200.0,14.5869,14.5869,14.5706,14.5706,51200.0
2011-02-28 11:20:00,17.94,17.94,17.93,17.93,28800.0,14.5706,14.5706,14.5625,14.5625,28800.0
2011-02-28 11:25:00,17.93,17.93,17.89,17.89,38000.0,14.5625,14.5625,14.53,14.53,38000.0
2011-02-28 11:30:00,17.88,17.89,17.87,17.89,102000.0,14.5219,14.53,14.5138,14.53,102000.0
2011-02-28 11:35:00,17.89,17.89,17.87,17.88,31600.0,14.53,14.53,14.5138,14.5219,31600.0
2011-02-28 11:40:00,17.87,17.89,17.87,17.88,45200.0,14.5138,14.53,14.5138,14.5219,45200.0
2011-02-28 11:45:00,17.88,17.9,17.88,17.9,26000.0,14.5219,14.5381,14.5219,14.5381,26000.0
2011-02-28 11:50:00,17.91,17.91,17.89,17.9,52000.0,14.5462,14.5462,14.53,14.5381,52000.0
2011-02-28 11:55:00,17.9,17.9,17.9,17.9,7200.0,14.5381,14.5381,14.5381,14.5381,7200.0
2011-02-28 12:00:00,17.9,17.9,17.89,17.89,8800.0,14.5381,14.5381,14.53,14.53,8800.0
2011-02-28 12:05:00,17.9,17.9,17.89,17.89,36400.0,14.5381,14.5381,14.53,14.53,36400.0
2011-02-28 12:10:00,17.9,17.9,17.89,17.89,5200.0,14.5381,14.5381,14.53,14.53,5200.0
2011-02-28 12:15:00,17.89,17.89,17.88,17.89,22000.0,14.53,14.53,14.5219,14.53,22000.0
2011-02-28 12:20:00,17.89,17.89,17.89,17.89,10400.0,14.53,14.53,14.53,14.53,10400.0
2011-02-28 12:25:00,17.89,17.89,17.88,17.88,12400.0,14.53,14.53,14.5219,14.5219,12400.0
2011-02-28 12:30:00,17.88,17.89,17.88,17.89,8400.0,14.5219,14.53,14.5219,14.53,8400.0
2011-02-28 12:35:00,17.89,17.89,17.89,17.89,23200.0,14.53,14.53,14.53,14.53,23200.0
2011-02-28 12:40:00,17.89,17.89,17.89,17.89,9600.0,14.53,14.53,14.53,14.53,9600.0
2011-02-28 12:45:00,17.89,17.89,17.85,17.85,105200.0,14.53,14.53,14.4975,14.4975,105200.0
2011-02-28 12:50:00,17.85,17.87,17.84,17.85,105600.0,14.4975,14.5138,14.4894,14.4975,105600.0
2011-02-28 12:55:00,17.85,17.85,17.82,17.83,76800.0,14.4975,14.4975,14.4732,14.4813,76800.0
2011-02-28 13:00:00,17.83,17.83,17.81,17.81,58800.0,14.4813,14.4813,14.465,14.465,58800.0
2011-02-28 13:05:00,17.81,17.81,17.79,17.81,75600.0,14.465,14.465,14.4488,14.465,75600.0
2011-02-28 13:10:00,17.81,17.83,17.81,17.83,3600.0,14.465,14.4813,14.465,14.4813,3600.0
2011-02-28 13:15:00,17.83,17.83,17.81,17.81,33600.0,14.4813,14.4813,14.465,14.465,33600.0
2011-02-28 13:20:00,17.81,17.81,17.8,17.8,19600.0,14.465,14.465,14.4569,14.4569,19600.0
2011-02-28 13:25:00,17.79,17.8,17.77,17.79,22800.0,14.4488,14.4569,14.4325,14.4488,22800.0
2011-02-28 13:30:00,17.79,17.8,17.78,17.8,32000.0,14.4488,14.4569,14.4407,14.4569,32000.0
2011-02-28 13:35:00,17.8,17.81,17.79,17.81,10400.0,14.4569,14.465,14.4488,14.465,10400.0
2011-02-28 13:40:00,17.81,17.82,17.8,17.81,48400.0,14.465,14.4732,14.4569,14.465,48400.0
2011-02-28 13:45:00,17.81,17.82,17.79,17.81,59200.0,14.465,14.4732,14.4488,14.465,59200.0
2011-02-28 13:50:00,17.81,17.82,17.81,17.82,24000.0,14.465,14.4732,14.465,14.4732,24000.0
2011-02-28 13:55:00,17.82,17.83,17.8,17.8,39200.0,14.4732,14.4813,14.4569,14.4569,39200.0
2011-02-28 14:00:00,17.79,17.8,17.77,17.78,58000.0,14.4488,14.4569,14.4325,14.4407,58000.0
2011-02-28 14:05:00,17.78,17.78,17.76,17.76,138000.0,14.4407,14.4407,14.4244,14.4244,138000.0
2011-02-28 14:10:00,17.77,17.79,17.76,17.78,141600.0,14.4325,14.4488,14.4244,14.4407,141600.0
2011-02-28 14:15:00,17.78,17.8,17.78,17.8,55600.0,14.4407,14.4569,14.4407,14.4569,55600.0
2011-02-28 14:20:00,17.8,17.8,17.79,17.79,16000.0,14.4569,14.4569,14.4488,14.4488,16000.0
2011-02-28 14:25:00,17.79,17.81,17.79,17.81,38000.0,14.4488,14.465,14.4488,14.465,38000.0
2011-02-28 14:30:00,17.81,17.83,17.81,17.82,23200.0,14.465,14.4813,14.465,14.4732,23200.0
2011-02-28 14:35:00,17.82,17.83,17.82,17.83,66000.0,14.4732,14.4813,14.4732,14.4813,66000.0
2011-02-28 14:40:00,17.83,17.83,17.81,17.82,53200.0,14.4813,14.4813,14.465,14.4732,53200.0
2011-02-28 14:45:00,17.82,17.83,17.81,17.81,86800.0,14.4732,14.4813,14.465,14.465,86800.0
2011-02-28 14:50:00,17.81,17.81,17.79,17.8,43200.0,14.465,14.465,14.4488,14.4569,43200.0
2011-02-28 14:55:00,17.8,17.83,17.8,17.83,55200.0,14.4569,14.4813,14.4569,14.4813,55200.0
2011-02-28 15:00:00,17.83,17.83,17.79,17.79,77600.0,14.4813,14.4813,14.4488,14.4488,77600.0
2011-02-28 15:05:00,17.79,17.8,17.78,17.78,50400.0,14.4488,14.4569,14.4407,14.4407,50400.0
2011-02-28 15:10:00,17.78,17.8,17.78,17.8,35200.0,14.4407,14.4569,14.4407,14.4569,35200.0
2011-02-28 15:15:00,17.8,17.82,17.8,17.82,42400.0,14.4569,14.4732,14.4569,14.4732,42400.0
2011-02-28 15:20:00,17.82,17.82,17.81,17.82,31600.0,14.4732,14.4732,14.465,14.4732,31600.0
2011-02-28 15:25:00,17.82,17.83,17.81,17.82,25200.0,14.4732,14.4813,14.465,14.4732,25200.0
2011-02-28 15:30:00,17.82,17.85,17.81,17.85,53200.0,14.4732,14.4975,14.465,14.4975,53200.0
2011-02-28 15:35:00,17.85,17.86,17.84,17.85,30800.0,14.4975,14.5056,14.4894,14.4975,30800.0
2011-02-28 15:40:00,17.84,17.84,17.82,17.83,28400.0,14.4894,14.4894,14.4732,14.4813,28400.0
2011-02-28 15:45:00,17.82,17.84,17.82,17.84,33200.0,14.4732,14.4894,14.4732,14.4894,33200.0
2011-02-28 15:50:00,17.84,17.87,17.84,17.87,54000.0,14.4894,14.5138,14.4894,14.5138,54000.0
2011-02-28 15:55:00,17.87,17.9,17.87,17.89,103600.0,14.5138,14.5381,14.5138,14.53,103600.0
2011-03-01 09:30:00,17.96,17.98,17.94,17.95,99600.0,14.5869,14.6031,14.5706,14.5787,99600.0
2011-03-01 09:35:00,17.95,17.95,17.9,17.92,57200.0,14.5787,14.5787,14.5381,14.5544,57200.0
2011-03-01 09:40:00,17.92,17.92,17.85,17.85,34000.0,14.5544,14.5544,14.4975,14.4975,34000.0
2011-03-01 09:45:00,17.86,17.9,17.85,17.89,26000.0,14.5056,14.5381,14.4975,14.53,26000.0
2011-03-01 09:50:00,17.88,17.89,17.87,17.88,9600.0,14.5219,14.53,14.5138,14.5219,9600.0
2011-03-01 09:55:00,17.86,17.89,17.85,17.88,31600.0,14.5056,14.53,14.4975,14.5219,31600.0
2011-03-01 10:00:00,17.87,17.91,17.85,17.87,96400.0,14.5138,14.5462,14.4975,14.5138,96400.0
2011-03-01 10:05:00,17.85,17.85,17.81,17.83,74000.0,14.4975,14.4975,14.465,14.4813,74000.0
2011-03-01 10:10:00,17.82,17.83,17.79,17.82,30000.0,14.4732,14.4813,14.4488,14.4732,30000.0
2011-03-01 10:15:00,17.84,17.84,17.78,17.79,32800.0,14.4894,14.4894,14.4407,14.4488,32800.0
2011-03-01 10:20:00,17.8,17.84,17.8,17.83,19200.0,14.4569,14.4894,14.4569,14.4813,19200.0
2011-03-01 10:25:00,17.83,17.83,17.79,17.79,28400.0,14.4813,14.4813,14.4488,14.4488,28400.0
2011-03-01 10:30:00,17.78,17.78,17.75,17.77,47600.0,14.4407,14.4407,14.4163,14.4325,47600.0
2011-03-01 10:35:00,17.78,17.8,17.77,17.8,24400.0,14.4407,14.4569,14.4325,14.4569,24400.0
2011-03-01 10:40:00,17.8,17.83,17.8,17.82,29200.0,14.4569,14.4813,14.4569,14.4732,29200.0
2011-03-01 10:45:00,17.82,17.84,17.82,17.82,14400.0,14.4732,14.4894,14.4732,14.4732,14400.0
2011-03-01 10:50:00,17.83,17.86,17.83,17.85,10800.0,14.4813,14.5056,14.4813,14.4975,10800.0
2011-03-01 10:55:00,17.86,17.89,17.85,17.87,16400.0,14.5056,14.53,14.4975,14.5138,16400.0
2011-03-01 11:00:00,17.89,17.9,17.87,17.87,27600.0,14.53,14.5381,14.5138,14.5138,27600.0
2011-03-01 11:05:00,17.87,17.88,17.86,17.88,8800.0,14.5138,14.5219,14.5056,14.5219,8800.0
2011-03-01 11:10:00,17.88,17.91,17.86,17.86,24000.0,14.5219,14.5462,14.5056,14.5056,24000.0
2011-03-01 11:15:00,17.86,17.88,17.86,17.88,11600.0,14.5056,14.5219,14.5056,14.5219,11600.0
2011-03-01 11:20:00,17.88,17.88,17.86,17.86,36400.0,14.5219,14.5219,14.5056,14.5056,36400.0
2011-03-01 11:25:00,17.86,17.86,17.82,17.82,24000.0,14.5056,14.5056,14.4732,14.4732,24000.0
2011-03-01 11:30:00,17.81,17.82,17.8,17.82,23600.0,14.465,14.4732,14.4569,14.4732,23600.0
2011-03-01 11:35:00,17.82,17.83,17.79,17.8,55200.0,14.4732,14.4813,14.4488,14.4569,55200.0
2011-03-01 11:40:00,17.79,17.82,17.79,17.81,17600.0,14.4488,14.4732,14.4488,14.465,17600.0
2011-03-01 11:45:00,17.81,17.82,17.78,17.78,19200.0,14.465,14.4732,14.4407,14.4407,19200.0
2011-03-01 11:50:00,17.78,17.78,17.75,17.77,45200.0,14.4407,14.4407,14.4163,14.4325,45200.0
2011-03-01 11:55:00,17.76,17.77,17.72,17.72,40800.0,14.4244,14.4325,14.3919,14.3919,40800.0
2011-03-01 12:00:00,17.72,17.73,17.7,17.72,23600.0,14.3919,14.4001,14.3757,14.3919,23600.0
2011-03-01 12:05:00,17.72,17.72,17.7,17.7,27200.0,14.3919,14.3919,14.3757,14.3757,27200.0
2011-03-01 12:10:00,17.71,17.71,17.7,17.7,32000.0,14.3838,14.3838,14.3757,14.3757,32000.0
2011-03-01 12:15:00,17.7,17.71,17.69,17.71,125200.0,14.3757,14.3838,14.3676,14.3838,125200.0
2011-03-01 12:20:00,17.7,17.7,17.7,17.7,34400.0,14.3757,14.3757,14.3757,14.3757,34400.0
2011-03-01 12:25:00,17.69,17.7,17.67,17.68,60800.0,14.3676,14.3757,14.3513,14.3594,60800.0
2011-03-01 12:30:00,17.68,17.73,17.67,17.73,30000.0,14.3594,14.4001,14.3513,14.4001,30000.0
2011-03-01 12:35:00,17.73,17.73,17.71,17.71,16800.0,14.4001,14.4001,14.3838,14.3838,16800.0
2011-03-01 12:40:00,17.72,17.75,17.72,17.73,9600.0,14.3919,14.4163,14.3919,14.4001,9600.0
2011-03-01 12:45:00,17.74,17.75,17.73,17.74,11200.0,14.4082,14.4163,14.4001,14.4082,11200.0
2011-03-01 12:50:00,17.74,17.74,17.7,17.7,33200.0,14.4082,14.4082,14.3757,14.3757,33200.0
2011-03-01 12:55:00,17.7,17.73,17.7,17.71,28800.0,14.3757,14.4001,14.3757,14.3838,28800.0
2011-03-01 13:00:00,17.7,17.7,17.67,17.68,36400.0,14.3757,14.3757,14.3513,14.3594,36400.0
2011-03-01 13:05:00,17.68,17.69,17.68,17.68,16800.0,14.3594,14.3676,14.3594,14.3594,16800.0
2011-03-01 13:10:00,17.68,17.71,17.68,17.69,22400.0,14.3594,14.3838,14.3594,14.3676,22400.0
2011-03-01 13:15:00,17.69,17.7,17.67,17.69,25600.0,14.3676,14.3757,14.3513,14.3676,25600.0
2011-03-01 13:20:00,17.69,17.7,17.66,17.68,44400.0,14.3676,14.3757,14.3432,14.3594,44400.0
2011-03-01 13:25:00,17.68,17.68,17.64,17.65,77600.0,14.3594,14.3594,14.327,14.3351,77600.0
2011-03-01 13:30:00,17.65,17.66,17.64,17.65,47600.0,14.3351,14.3432,14.327,14.3351,47600.0
2011-03-01 13:35:00,17.66,17.67,17.65,17.66,22400.0,14.3432,14.3513,14.3351,14.3432,22400.0
2011-03-01 13:40:00,17.66,17.66,17.63,17.63,48400.0,14.3432,14.3432,14.3188,14.3188,48400.0
2011-03-01 13:45:00,17.63,17.65,17.62,17.63,61200.0,14.3188,14.3351,14.3107,14.3188,61200.0
2011-03-01 13:50:00,17.63,17.64,17.62,17.63,33200.0,14.3188,14.327,14.3107,14.3188,33200.0
2011-03-01 13:55:00,17.64,17.67,17.64,17.66,20000.0,14.327,14.3513,14.327,14.3432,20000.0
2011-03-01 14:00:00,17.65,17.65,17.62,17.62,56000.0,14.3351,14.3351,14.3107,14.3107,56000.0
2011-03-01 14:05:00,17.62,17.64,17.6,17.63,89200.0,14.3107,14.327,14.2945,14.3188,89200.0
2011-03-01 14:10:00,17.63,17.64,17.61,17.61,30400.0,14.3188,14.327,14.3026,14.3026,30400.0
2011-03-01 14:15:00,17.62,17.64,17.6,17.63,26800.0,14.3107,14.327,14.2945,14.3188,26800.0
2011-03-01 14:20:00,17.64,17.64,17.59,17.6,48400.0,14.327,14.327,14.2863,14.2945,48400.0
2011-03-01 14:25:00,17.59,17.61,17.56,17.56,50400.0,14.2863,14.3026,14.262,14.262,50400.0
2011-03-01 14:30:00,17.56,17.58,17.55,17.55,119200.0,14.262,14.2782,14.2539,14.2539,119200.0
2011-03-01 14:35:00,17.55,17.56,17.54,17.56,33200.0,14.2539,14.262,14.2457,14.262,33200.0
2011-03-01 14:40:00,17.55,17.57,17.55,17.57,33200.0,14.2539,14.2701,14.2539,14.2701,33200.0
2011-03-01 14:45:00,17.57,17.58,17.56,17.56,26400.0,14.2701,14.2782,14.262,14.262,26400.0
2011-03-01 14:50:00,17.56,17.59,17.56,17.59,58000.0,14.262,14.2863,14.262,14.2863,58000.0
2011-03-01 14:55:00,17.58,17.58,17.55,17.55,54800.0,14.2782,14.2782,14.2539,14.2539,54800.0
2011-03-01 15:00:00,17.56,17.58,17.56,17.56,62400.0,14.262,14.2782,14.262,14.262,62400.0
2011-03-01 15:05:00,17.56,17.57,17.52,17.53,446000.0,14.262,14.2701,14.2295,14.2376,446000.0
2011-03-01 15:10:00,17.53,17.54,17.52,17.54,402800.0,14.2376,14.2457,14.2295,14.2457,402800.0
2011-03-01 15:15:00,17.54,17.61,17.54,17.6,234000.0,14.2457,14.3026,14.2457,14.2945,234000.0
2011-03-01 15:20:00,17.61,17.63,17.6,17.61,348800.0,14.3026,14.3188,14.2945,14.3026,348800.0
2011-03-01 15:25:00,17.61,17.61,17.57,17.58,488000.0,14.3026,14.3026,14.2701,14.2782,488000.0
2011-03-01 15:30:00,17.58,17.61,17.57,17.61,286000.0,14.2782,14.3026,14.2701,14.3026,286000.0
2011-03-01 15:35:00,17.61,17.62,17.59,17.6,37600.0,14.3026,14.3107,14.2863,14.2945,37600.0
2011-03-01 15:40:00,17.6,17.63,17.59,17.59,46400.0,14.2945,14.3188,14.2863,14.2863,46400.0
2011-03-01 15:45:00,17.61,17.61,17.56,17.58,107600.0,14.3026,14.3026,14.262,14.2782,107600.0
2011-03-01 15:50:00,17.58,17.59,17.57,17.59,50400.0,14.2782,14.2863,14.2701,14.2863,50400.0
2011-03-01 15:55:00,17.59,17.59,17.56,17.57,45200.0,14.2863,14.2863,14.262,14.2701,45200.0
2011-03-02 09:30:00,17.55,17.61,17.53,17.55,213600.0,14.2539,14.3026,14.2376,14.2539,213600.0
2011-03-02 09:35:00,17.54,17.58,17.53,17.54,147600.0,14.2457,14.2782,14.2376,14.2457,147600.0
2011-03-02 09:40:00,17.54,17.6,17.54,17.56,74800.0,14.2457,14.2945,14.2457,14.262,74800.0
2011-03-02 09:45:00,17.56,17.57,17.54,17.55,81600.0,14.262,14.2701,14.2457,14.2539,81600.0
2011-03-02 09:50:00,17.55,17.59,17.54,17.58,154400.0,14.2539,14.2863,14.2457,14.2782,154400.0
2011-03-02 09:55:00,17.59,17.59,17.56,17.57,41200.0,14.2863,14.2863,14.262,14.2701,41200.0
2011-03-02 10:00:00,17.57,17.6,17.57,17.58,68400.0,14.2701,14.2945,14.2701,14.2782,68400.0
2011-03-02 10:05:00,17.58,17.61,17.56,17.58,102800.0,14.2782,14.3026,14.262,14.2782,102800.0
2011-03-02 10:10:00,17.58,17.58,17.54,17.54,67600.0,14.2782,14.2782,14.2457,14.2457,67600.0
2011-03-02 10:15:00,17.54,17.57,17.54,17.56,87600.0,14.2457,14.2701,14.2457,14.262,87600.0
2011-03-02 10:20:00,17.58,17.59,17.53,17.53,70800.0,14.2782,14.2863,14.2376,14.2376,70800.0
2011-03-02 10:25:00,17.53,17.56,17.53,17.55,85600.0,14.2376,14.262,14.2376,14.2539,85600.0
2011-03-02 10:30:00,17.55,17.59,17.54,17.58,54800.0,14.2539,14.2863,14.2457,14.2782,54800.0
2011-03-02 10:35:00,17.59,17.64,17.59,17.64,59200.0,14.2863,14.327,14.2863,14.327,59200.0
2011-03-02 10:40:00,17.64,17.65,17.62,17.63,67200.0,14.327,14.3351,14.3107,14.3188,67200.0
2011-03-02 10:45:00,17.64,17.66,17.64,17.66,38000.0,14.327,14.3432,14.327,14.3432,38000.0
2011-03-02 10:50:00,17.66,17.69,17.66,17.68,36000.0,14.3432,14.3676,14.3432,14.3594,36000.0
2011-03-02 10:55:00,17.69,17.7,17.67,17.67,47600.0,14.3676,14.3757,14.3513,14.3513,47600.0
2011-03-02 11:00:00,17.67,17.71,17.67,17.7,41600.0,14.3513,14.3838,14.3513,14.3757,41600.0
2011-03-02 11:05:00,17.7,17.7,17.68,17.69,45600.0,14.3757,14.3757,14.3594,14.3676,45600.0
2011-03-02 11:10:00,17.69,17.69,17.67,17.67,26000.0,14.3676,14.3676,14.3513,14.3513,26000.0
2011-03-02 11:15:00,17.68,17.68,17.65,17.66,44400.0,14.3594,14.3594,14.3351,14.3432,44400.0
2011-03-02 11:20:00,17.67,17.67,17.63,17.66,70000.0,14.3513,14.3513,14.3188,14.3432,70000.0
2011-03-02 11:25:00,17.66,17.66,17.61,17.62,53200.0,14.3432,14.3432,14.3026,14.3107,53200.0
2011-03-02 11:30:00,17.61,17.65,17.61,17.64,55200.0,14.3026,14.3351,14.3026,14.327,55200.0
2011-03-02 11:35:00,17.65,17.66,17.63,17.64,35200.0,14.3351,14.3432,14.3188,14.327,35200.0
2011-03-02 11:40:00,17.64,17.65,17.6,17.6,85600.0,14.327,14.3351,14.2945,14.2945,85600.0
2011-03-02 11:45:00,17.61,17.61,17.55,17.55,33600.0,14.3026,14.3026,14.2539,14.2539,33600.0
2011-03-02 11:50:00,17.56,17.57,17.54,17.54,74000.0,14.262,14.2701,14.2457,14.2457,74000.0
2011-03-02 11:55:00,17.54,17.55,17.5,17.5,32400.0,14.2457,14.2539,14.2133,14.2133,32400.0
2011-03-02 12:00:00,17.5,17.52,17.47,17.52,43600.0,14.2133,14.2295,14.1889,14.2295,43600.0
2011-03-02 12:05:00,17.52,17.54,17.5,17.53,92000.0,14.2295,14.2457,14.2133,14.2376,92000.0
2011-03-02 12:10:00,17.53,17.55,17.53,17.53,36000.0,14.2376,14.2539,14.2376,14.2376,36000.0
2011-03-02 12:15:00,17.54,17.55,17.53,17.55,58800.0,14.2457,14.2539,14.2376,14.2539,58800.0
2011-03-02 12:20:00,17.55,17.58,17.55,17.58,138400.0,14.2539,14.2782,14.2539,14.2782,138400.0
2011-03-02 12:25:00,17.58,17.6,17.58,17.6,42800.0,14.2782,14.2945,14.2782,14.2945,42800.0
2011-03-02 12:30:00,17.59,17.61,17.59,17.6,68000.0,14.2863,14.3026,14.2863,14.2945,68000.0
2011-03-02 12:35:00,17.61,17.62,17.6,17.61,30000.0,14.3026,14.3107,14.2945,14.3026,30000.0
2011-03-02 12:40:00,17.61,17.62,17.61,17.62,26000.0,14.3026,14.3107,14.3026,14.3107,26000.0
2011-03-02 12:45:00,17.61,17.62,17.61,17.62,13200.0,14.3026,14.3107,14.3026,14.3107,13200.0
2011-03-02 12:50:00,17.62,17.63,17.61,17.61,25600.0,14.3107,14.3188,14.3026,14.3026,25600.0
2011-03-02 12:55:00,17.61,17.61,17.6,17.6,2000.0,14.3026,14.3026,14.2945,14.2945,2000.0
2011-03-02 13:00:00,17.6,17.64,17.6,17.63,28800.0,14.2945,14.327,14.2945,14.3188,28800.0
2011-03-02 13:05:00,17.63,17.64,17.58,17.58,58400.0,14.3188,14.327,14.2782,14.2782,58400.0
2011-03-02 13:10:00,17.58,17.58,17.55,17.57,23200.0,14.2782,14.2782,14.2539,14.2701,23200.0
2011-03-02 13:15:00,17.58,17.59,17.56,17.56,29200.0,14.2782,14.2863,14.262,14.262,29200.0
2011-03-02 13:20:00,17.58,17.59,17.57,17.59,8400.0,14.2782,14.2863,14.2701,14.2863,8400.0
2011-03-02 13:25:00,17.58,17.58,17.57,17.58,6800.0,14.2782,14.2782,14.2701,14.2782,6800.0
2011-03-02 13:30:00,17.57,17.59,17.57,17.57,13600.0,14.2701,14.2863,14.2701,14.2701,13600.0
2011-03-02 13:35:00,17.57,17.58,17.55,17.56,18400.0,14.2701,14.2782,14.2539,14.262,18400.0
2011-03-02 13:40:00,17.55,17.55,17.52,17.52,20800.0,14.2539,14.2539,14.2295,14.2295,20800.0
2011-03-02 13:45:00,17.52,17.53,17.51,17.53,24800.0,14.2295,14.2376,14.2214,14.2376,24800.0
2011-03-02 13:50:00,17.53,17.54,17.53,17.53,13200.0,14.2376,14.2457,14.2376,14.2376,13200.0
2011-03-02 13:55:00,17.52,17.53,17.51,17.53,14000.0,14.2295,14.2376,14.2214,14.2376,14000.0
2011-03-02 14:00:00,17.52,17.54,17.51,17.52,29600.0,14.2295,14.2457,14.2214,14.2295,29600.0
2011-03-02 14:05:00,17.5,17.58,17.5,17.56,19600.0,14.2133,14.2782,14.2133,14.262,19600.0
2011-03-02 14:10:00,17.56,17.6,17.56,17.59,44800.0,14.262,14.2945,14.262,14.2863,44800.0
2011-03-02 14:15:00,17.59,17.61,17.55,17.55,46400.0,14.2863,14.3026,14.2539,14.2539,46400.0
2011-03-02 14:20:00,17.55,17.57,17.54,17.54,36400.0,14.2539,14.2701,14.2457,14.2457,36400.0
2011-03-02 14:25:00,17.55,17.55,17.52,17.53,26800.0,14.2539,14.2539,14.2295,14.2376,26800.0
2011-03-02 14:30:00,17.54,17.57,17.53,17.56,20400.0,14.2457,14.2701,14.2376,14.262,20400.0
2011-03-02 14:35:00,17.57,17.6,17.57,17.58,41600.0,14.2701,14.2945,14.2701,14.2782,41600.0
2011-03-02 14:40:00,17.58,17.62,17.58,17.62,23600.0,14.2782,14.3107,14.2782,14.3107,23600.0
2011-03-02 14:45:00,17.63,17.66,17.63,17.65,45200.0,14.3188,14.3432,14.3188,14.3351,45200.0
2011-03-02 14:50:00,17.64,17.64,17.63,17.63,41200.0,14.327,14.327,14.3188,14.3188,41200.0
2011-03-02 14:55:00,17.63,17.64,17.61,17.63,36400.0,14.3188,14.327,14.3026,14.3188,36400.0
2011-03-02 15:00:00,17.63,17.66,17.63,17.66,32000.0,14.3188,14.3432,14.3188,14.3432,32000.0
2011-03-02 15:05:00,17.66,17.68,17.66,17.68,36800.0,14.3432,14.3594,14.3432,14.3594,36800.0
2011-03-02 15:10:00,17.68,17.68,17.66,17.66,45600.0,14.3594,14.3594,14.3432,14.3432,45600.0
2011-03-02 15:15:00,17.66,17.67,17.65,17.66,49600.0,14.3432,14.3513,14.3351,14.3432,49600.0
2011-03-02 15:20:00,17.67,17.68,17.66,17.66,56000.0,14.3513,14.3594,14.3432,14.3432,56000.0
2011-03-02 15:25:00,17.66,17.67,17.64,17.64,27200.0,14.3432,14.3513,14.327,14.327,27200.0
2011-03-02 15:30:00,17.64,17.65,17.63,17.64,13200.0,14.327,14.3351,14.3188,14.327,13200.0
2011-03-02 15:35:00,17.64,17.64,17.63,17.63,11600.0,14.327,14.327,14.3188,14.3188,11600.0
2011-03-02 15:40:00,17.64,17.64,17.62,17.63,27200.0,14.327,14.327,14.3107,14.3188,27200.0
2011-03-02 15:45:00,17.63,17.64,17.61,17.63,89600.0,14.3188,14.327,14.3026,14.3188,89600.0
2011-03-02 15:50:00,17.63,17.64,17.62,17.62,92000.0,14.3188,14.327,14.3107,14.3107,92000.0
2011-03-02 15:55:00,17.63,17.63,17.61,17.62,114000.0,14.3188,14.3188,14.3026,14.3107,114000.0
2011-03-03 09:30:00,17.79,17.89,17.79,17.87,66000.0,14.4488,14.53,14.4488,14.5138,66000.0
2011-03-03 09:35:00,17.88,17.89,17.85,17.86,75600.0,14.5219,14.53,14.4975,14.5056,75600.0
2011-03-03 09:40:00,17.86,17.91,17.86,17.91,55200.0,14.5056,14.5462,14.5056,14.5462,55200.0
2011-03-03 09:45:00,17.92,17.94,17.92,17.92,110000.0,14.5544,14.5706,14.5544,14.5544,110000.0
2011-03-03 09:50:00,17.92,17.93,17.91,17.92,27600.0,14.5544,14.5625,14.5462,14.5544,27600.0
2011-03-03 09:55:00,17.91,17.93,17.91,17.93,21600.0,14.5462,14.5625,14.5462,14.5625,21600.0
2011-03-03 10:00:00,17.93,17.95,17.92,17.92,56000.0,14.5625,14.5787,14.5544,14.5544,56000.0
2011-03-03 10:05:00,17.92,17.92,17.89,17.91,135200.0,14.5544,14.5544,14.53,14.5462,135200.0
2011-03-03 10:10:00,17.91,17.95,17.91,17.95,252000.0,14.5462,14.5787,14.5462,14.5787,252000.0
2011-03-03 10:15:00,17.95,17.96,17.93,17.93,255600.0,14.5787,14.5869,14.5625,14.5625,255600.0
2011-03-03 10:20:00,17.93,17.93,17.92,17.93,250000.0,14.5625,14.5625,14.5544,14.5625,250000.0
2011-03-03 10:25:00,17.93,17.96,17.93,17.94,361600.0,14.5625,14.5869,14.5625,14.5706,361600.0
2011-03-03 10:30:00,17.94,17.95,17.92,17.92,262000.0,14.5706,14.5787,14.5544,14.5544,262000.0
2011-03-03 10:35:00,17.93,17.93,17.91,17.92,312400.0,14.5625,14.5625,14.5462,14.5544,312400.0
2011-03-03 10:40:00,17.93,17.96,17.93,17.96,432800.0,14.5625,14.5869,14.5625,14.5869,432800.0
2011-03-03 10:45:00,17.96,18.01,17.95,17.98,338800.0,14.5869,14.6275,14.5787,14.6031,338800.0
2011-03-03 10:50:00,17.98,18.0,17.98,17.99,274000.0,14.6031,14.6193,14.6031,14.6112,274000.0
2011-03-03 10:55:00,17.98,18.0,17.97,17.99,294800.0,14.6031,14.6193,14.595,14.6112,294800.0
2011-03-03 11:00:00,17.99,18.01,17.99,18.0,250800.0,14.6112,14.6275,14.6112,14.6193,250800.0
2011-03-03 11:05:00,18.0,18.03,17.98,18.02,454400.0,14.6193,14.6437,14.6031,14.6356,454400.0
2011-03-03 11:10:00,18.02,18.04,17.99,18.0,330800.0,14.6356,14.6518,14.6112,14.6193,330800.0
2011-03-03 11:15:00,18.0,18.02,18.0,18.01,409600.0,14.6193,14.6356,14.6193,14.6275,409600.0
2011-03-03 11:20:00,18.01,18.02,18.0,18.01,252000.0,14.6275,14.6356,14.6193,14.6275,252000.0
2011-03-03 11:25:00,18.01,18.02,18.0,18.01,191200.0,14.6275,14.6356,14.6193,14.6275,191200.0
2011-03-03 11:30:00,18.01,18.03,18.01,18.02,316000.0,14.6275,14.6437,14.6275,14.6356,316000.0
2011-03-03 11:35:00,18.02,18.02,18.01,18.02,265600.0,14.6356,14.6356,14.6275,14.6356,265600.0
2011-03-03 11:40:00,18.02,18.03,18.01,18.02,133600.0,14.6356,14.6437,14.6275,14.6356,133600.0
2011-03-03 11:45:00,18.02,18.04,18.02,18.04,208400.0,14.6356,14.6518,14.6356,14.6518,208400.0
2011-03-03 11:50:00,18.04,18.06,18.04,18.05,238000.0,14.6518,14.6681,14.6518,14.66,238000.0
2011-03-03 11:55:00,18.05,18.08,18.05,18.08,234800.0,14.66,14.6843,14.66,14.6843,234800.0
2011-03-03 12:00:00,18.08,18.08,18.07,18.07,244800.0,14.6843,14.6843,14.6762,14.6762,244800.0
2011-03-03 12:05:00,18.07,18.08,18.07,18.07,66400.0,14.6762,14.6843,14.6762,14.6762,66400.0
2011-03-03 12:10:00,18.07,18.07,18.06,18.07,28800.0,14.6762,14.6762,14.6681,14.6762,28800.0
2011-03-03 12:15:00,18.07,18.07,18.06,18.06,23200.0,14.6762,14.6762,14.6681,14.6681,23200.0
2011-03-03 12:20:00,18.06,18.07,18.06,18.07,54800.0,14.6681,14.6762,14.6681,14.6762,54800.0
2011-03-03 12:25:00,18.07,18.08,18.06,18.06,29200.0,14.6762,14.6843,14.6681,14.6681,29200.0
2011-03-03 12:30:00,18.07,18.08,18.07,18.07,12800.0,14.6762,14.6843,14.6762,14.6762,12800.0
2011-03-03 12:35:00,18.07,18.08,18.07,18.08,9600.0,14.6762,14.6843,14.6762,14.6843,9600.0
2011-03-03 12:40:00,18.07,18.09,18.07,18.09,34400.0,14.6762,14.6924,14.6762,14.6924,34400.0
2011-03-03 12:45:00,18.08,18.09,18.07,18.09,34000.0,14.6843,14.6924,14.6762,14.6924,34000.0
2011-03-03 12:50:00,18.09,18.1,18.09,18.1,42800.0,14.6924,14.7006,14.6924,14.7006,42800.0
2011-03-03 12:55:00,18.1,18.1,18.07,18.07,28800.0,14.7006,14.7006,14.6762,14.6762,28800.0
2011-03-03 13:00:00,18.07,18.08,18.07,18.07,8400.0,14.6762,14.6843,14.6762,14.6762,8400.0
2011-03-03 13:05:00,18.07,18.07,18.06,18.07,23200.0,14.6762,14.6762,14.6681,14.6762,23200.0
2011-03-03 13:10:00,18.07,18.08,18.07,18.08,17600.0,14.6762,14.6843,14.6762,14.6843,17600.0
2011-03-03 13:15:00,18.07,18.08,18.07,18.07,44800.0,14.6762,14.6843,14.6762,14.6762,44800.0
2011-03-03 13:20:00,18.07,18.07,18.07,18.07,5600.0,14.6762,14.6762,14.6762,14.6762,5600.0
2011-03-03 13:25:00,18.07,18.08,18.04,18.04,51200.0,14.6762,14.6843,14.6518,14.6518,51200.0
2011-03-03 13:30:00,18.04,18.06,18.04,18.06,23600.0,14.6518,14.6681,14.6518,14.6681,23600.0
2011-03-03 13:35:00,18.06,18.06,18.05,18.05,15600.0,14.6681,14.6681,14.66,14.66,15600.0
2011-03-03 13:40:00,18.05,18.05,18.03,18.03,27600.0,14.66,14.66,14.6437,14.6437,27600.0
2011-03-03 13:45:00,18.03,18.05,18.03,18.04,20800.0,14.6437,14.66,14.6437,14.6518,20800.0
2011-03-03 13:50:00,18.04,18.04,18.03,18.04,8400.0,14.6518,14.6518,14.6437,14.6518,8400.0
2011-03-03 13:55:00,18.03,18.03,18.03,18.03,12800.0,14.6437,14.6437,14.6437,14.6437,12800.0
2011-03-03 14:00:00,18.03,18.05,18.03,18.05,56800.0,14.6437,14.66,14.6437,14.66,56800.0
2011-03-03 14:05:00,18.06,18.06,18.04,18.05,21600.0,14.6681,14.6681,14.6518,14.66,21600.0
2011-03-03 14:10:00,18.05,18.07,18.05,18.07,43200.0,14.66,14.6762,14.66,14.6762,43200.0
2011-03-03 14:15:00,18.07,18.08,18.06,18.06,14400.0,14.6762,14.6843,14.6681,14.6681,14400.0
2011-03-03 14:20:00,18.06,18.06,18.05,18.05,12000.0,14.6681,14.6681,14.66,14.66,12000.0
2011-03-03 14:25:00,18.05,18.05,18.04,18.04,19200.0,14.66,14.66,14.6518,14.6518,19200.0
2011-03-03 14:30:00,18.05,18.06,18.05,18.05,23600.0,14.66,14.6681,14.66,14.66,23600.0
2011-03-03 14:35:00,18.05,18.06,18.04,18.04,27600.0,14.66,14.6681,14.6518,14.6518,27600.0
2011-03-03 14:40:00,18.04,18.05,18.04,18.05,59600.0,14.6518,14.66,14.6518,14.66,59600.0
2011-03-03 14:45:00,18.05,18.05,18.04,18.04,119600.0,14.66,14.66,14.6518,14.6518,119600.0
2011-03-03 14:50:00,18.04,18.05,18.04,18.04,147600.0,14.6518,14.66,14.6518,14.6518,147600.0
2011-03-03 14:55:00,18.04,18.06,18.04,18.05,134000.0,14.6518,14.6681,14.6518,14.66,134000.0
2011-03-03 15:00:00,18.05,18.06,18.05,18.05,29200.0,14.66,14.6681,14.66,14.66,29200.0
2011-03-03 15:05:00,18.05,18.06,18.05,18.05,29600.0,14.66,14.6681,14.66,14.66,29600.0
2011-03-03 15:10:00,18.05,18.06,18.05,18.05,24400.0,14.66,14.6681,14.66,14.66,24400.0
2011-03-03 15:15:00,18.05,18.05,18.04,18.05,23600.0,14.66,14.66,14.6518,14.66,23600.0
2011-03-03 15:20:00,18.05,18.06,18.05,18.05,14400.0,14.66,14.6681,14.66,14.66,14400.0
2011-03-03 15:25:00,18.04,18.04,18.03,18.03,26000.0,14.6518,14.6518,14.6437,14.6437,26000.0
2011-03-03 15:30:00,18.03,18.03,18.01,18.02,30800.0,14.6437,14.6437,14.6275,14.6356,30800.0
2011-03-03 15:35:00,18.01,18.03,18.01,18.03,94400.0,14.6275,14.6437,14.6275,14.6437,94400.0
2011-03-03 15:40:00,18.03,18.04,18.03,18.04,21600.0,14.6437,14.6518,14.6437,14.6518,21600.0
2011-03-03 15:45:00,18.04,18.04,18.01,18.02,243600.0,14.6518,14.6518,14.6275,14.6356,243600.0
2011-03-03 15:50:00,18.02,18.04,18.02,18.02,55200.0,14.6356,14.6518,14.6356,14.6356,55200.0
2011-03-03 15:55:00,18.02,18.05,18.01,18.05,176800.0,14.6356,14.66,14.6275,14.66,176800.0
2011-03-04 09:30:00,18.06,18.06,18.02,18.03,73200.0,14.6681,14.6681,14.6356,14.6437,73200.0
2011-03-04 09:35:00,18.03,18.03,17.97,18.0,86400.0,14.6437,14.6437,14.595,14.6193,86400.0
2011-03-04 09:40:00,18.0,18.02,17.94,17.94,64000.0,14.6193,14.6356,14.5706,14.5706,64000.0
2011-03-04 09:45:00,17.95,18.0,17.95,17.98,62000.0,14.5787,14.6193,14.5787,14.6031,62000.0
2011-03-04 09:50:00,17.97,18.0,17.95,17.98,14000.0,14.595,14.6193,14.5787,14.6031,14000.0
2011-03-04 09:55:00,18.0,18.01,17.99,18.0,56000.0,14.6193,14.6275,14.6112,14.6193,56000.0
2011-03-04 10:00:00,18.0,18.02,17.99,17.99,80000.0,14.6193,14.6356,14.6112,14.6112,80000.0
2011-03-04 10:05:00,17.98,17.99,17.95,17.96,32400.0,14.6031,14.6112,14.5787,14.5869,32400.0
2011-03-04 10:10:00,17.96,17.96,17.92,17.93,19600.0,14.5869,14.5869,14.5544,14.5625,19600.0
2011-03-04 10:15:00,17.93,17.96,17.93,17.93,9200.0,14.5625,14.5869,14.5625,14.5625,9200.0
2011-03-04 10:20:00,17.94,17.94,17.91,17.94,56800.0,14.5706,14.5706,14.5462,14.5706,56800.0
2011-03-04 10:25:00,17.94,17.95,17.91,17.95,67600.0,14.5706,14.5787,14.5462,14.5787,67600.0
2011-03-04 10:30:00,17.95,17.98,17.94,17.98,44000.0,14.5787,14.6031,14.5706,14.6031,44000.0
2011-03-04 10:35:00,17.98,17.99,17.97,17.98,32000.0,14.6031,14.6112,14.595,14.6031,32000.0
2011-03-04 10:40:00,17.98,18.0,17.97,17.97,28800.0,14.6031,14.6193,14.595,14.595,28800.0
2011-03-04 10:45:00,17.98,17.99,17.96,17.97,25600.0,14.6031,14.6112,14.5869,14.595,25600.0
2011-03-04 10:50:00,17.97,17.99,17.97,17.99,17600.0,14.595,14.6112,14.595,14.6112,17600.0
2011-03-04 10:55:00,17.99,18.0,17.99,18.0,9200.0,14.6112,14.6193,14.6112,14.6193,9200.0
2011-03-04 11:00:00,18.0,18.0,17.98,17.98,38000.0,14.6193,14.6193,14.6031,14.6031,38000.0
2011-03-04 11:05:00,17.98,17.98,17.95,17.96,38400.0,14.6031,14.6031,14.5787,14.5869,38400.0
2011-03-04 11:10:00,17.95,17.96,17.94,17.96,22000.0,14.5787,14.5869,14.5706,14.5869,22000.0
2011-03-04 11:15:00,17.96,17.97,17.94,17.94,18400.0,14.5869,14.595,14.5706,14.5706,18400.0
2011-03-04 11:20:00,17.95,17.96,17.95,17.95,9600.0,14.5787,14.5869,14.5787,14.5787,9600.0
2011-03-04 11:25:00,17.95,17.96,17.95,17.95,10800.0,14.5787,14.5869,14.5787,14.5787,10800.0
2011-03-04 11:30:00,17.95,18.0,17.94,17.99,92000.0,14.5787,14.6193,14.5706,14.6112,92000.0
2011-03-04 11:35:00,17.99,17.99,17.98,17.98,27200.0,14.6112,14.6112,14.6031,14.6031,27200.0
2011-03-04 11:40:00,17.98,17.98,17.96,17.97,22400.0,14.6031,14.6031,14.5869,14.595,22400.0
2011-03-04 11:45:00,17.97,17.97,17.96,17.96,9200.0,14.595,14.595,14.5869,14.5869,9200.0
2011-03-04 11:50:00,17.96,17.97,17.95,17.96,15200.0,14.5869,14.595,14.5787,14.5869,15200.0
2011-03-04 11:55:00,17.96,17.96,17.91,17.92,22000.0,14.5869,14.5869,14.5462,14.5544,22000.0
2011-03-04 12:00:00,17.92,17.92,17.91,17.92,19600.0,14.5544,14.5544,14.5462,14.5544,19600.0
2011-03-04 12:05:00,17.91,17.92,17.91,17.91,33200.0,14.5462,14.5544,14.5462,14.5462,33200.0
2011-03-04 12:10:00,17.91,17.92,17.88,17.88,37200.0,14.5462,14.5544,14.5219,14.5219,37200.0
2011-03-04 12:15:00,17.87,17.89,17.87,17.88,13200.0,14.5138,14.53,14.5138,14.5219,13200.0
2011-03-04 12:20:00,17.88,17.88,17.83,17.85,38000.0,14.5219,14.5219,14.4813,14.4975,38000.0
2011-03-04 12:25:00,17.85,17.85,17.83,17.84,14800.0,14.4975,14.4975,14.4813,14.4894,14800.0
2011-03-04 12:30:00,17.85,17.85,17.83,17.85,48000.0,14.4975,14.4975,14.4813,14.4975,48000.0
2011-03-04 12:35:00,17.85,17.86,17.85,17.86,11600.0,14.4975,14.5056,14.4975,14.5056,11600.0
2011-03-04 12:40:00,17.86,17.86,17.85,17.86,20400.0,14.5056,14.5056,14.4975,14.5056,20400.0
2011-03-04 12:45:00,17.86,17.88,17.86,17.86,29200.0,14.5056,14.5219,14.5056,14.5056,29200.0
2011-03-04 12:50:00,17.87,17.87,17.85,17.86,14800.0,14.5138,14.5138,14.4975,14.5056,14800.0
2011-03-04 12:55:00,17.85,17.86,17.83,17.84,13200.0,14.4975,14.5056,14.4813,14.4894,13200.0
2011-03-04 13:00:00,17.84,17.85,17.84,17.84,18400.0,14.4894,14.4975,14.4894,14.4894,18400.0
2011-03-04 13:05:00,17.84,17.86,17.84,17.85,49600.0,14.4894,14.5056,14.4894,14.4975,49600.0
2011-03-04 13:10:00,17.85,17.86,17.83,17.83,34800.0,14.4975,14.5056,14.4813,14.4813,34800.0
2011-03-04 13:15:00,17.83,17.84,17.83,17.83,9600.0,14.4813,14.4894,14.4813,14.4813,9600.0
2011-03-04 13:20:00,17.84,17.85,17.83,17.85,14400.0,14.4894,14.4975,14.4813,14.4975,14400.0
2011-03-04 13:25:00,17.85,17.85,17.83,17.84,32000.0,14.4975,14.4975,14.4813,14.4894,32000.0
2011-03-04 13:30:00,17.84,17.86,17.83,17.86,17600.0,14.4894,14.5056,14.4813,14.5056,17600.0
2011-03-04 13:35:00,17.86,17.87,17.86,17.87,15200.0,14.5056,14.5138,14.5056,14.5138,15200.0
2011-03-04 13:40:00,17.87,17.87,17.85,17.85,16400.0,14.5138,14.5138,14.4975,14.4975,16400.0
2011-03-04 13:45:00,17.85,17.85,17.83,17.83,70000.0,14.4975,14.4975,14.4813,14.4813,70000.0
2011-03-04 13:50:00,17.83,17.84,17.8,17.81,113600.0,14.4813,14.4894,14.4569,14.465,113600.0
2011-03-04 13:55:00,17.8,17.82,17.8,17.82,49600.0,14.4569,14.4732,14.4569,14.4732,49600.0
2011-03-04 14:00:00,17.81,17.81,17.8,17.8,23200.0,14.465,14.465,14.4569,14.4569,23200.0
2011-03-04 14:05:00,17.8,17.81,17.79,17.79,64000.0,14.4569,14.465,14.4488,14.4488,64000.0
2011-03-04 14:10:00,17.78,17.8,17.78,17.8,12400.0,14.4407,14.4569,14.4407,14.4569,12400.0
2011-03-04 14:15:00,17.79,17.8,17.78,17.8,30000.0,14.4488,14.4569,14.4407,14.4569,30000.0
2011-03-04 14:20:00,17.8,17.82,17.79,17.81,31200.0,14.4569,14.4732,14.4488,14.465,31200.0
2011-03-04 14:25:00,17.81,17.82,17.81,17.82,25200.0,14.465,14.4732,14.465,14.4732,25200.0
2011-03-04 14:30:00,17.81,17.83,17.81,17.83,24000.0,14.465,14.4813,14.465,14.4813,24000.0
2011-03-04 14:35:00,17.82,17.83,17.82,17.83,16800.0,14.4732,14.4813,14.4732,14.4813,16800.0
2011-03-04 14:40:00,17.83,17.83,17.82,17.83,11600.0,14.4813,14.4813,14.4732,14.4813,11600.0
2011-03-04 14:45:00,17.83,17.83,17.81,17.81,28000.0,14.4813,14.4813,14.465,14.465,28000.0
2011-03-04 14:50:00,17.81,17.83,17.81,17.83,14400.0,14.465,14.4813,14.465,14.4813,14400.0
2011-03-04 14:55:00,17.83,17.87,17.82,17.87,14000.0,14.4813,14.5138,14.4732,14.5138,14000.0
2011-03-04 15:00:00,17.87,17.91,17.87,17.89,52000.0,14.5138,14.5462,14.5138,14.53,52000.0
2011-03-04 15:05:00,17.88,17.9,17.88,17.88,11600.0,14.5219,14.5381,14.5219,14.5219,11600.0
2011-03-04 15:10:00,17.89,17.9,17.88,17.89,26400.0,14.53,14.5381,14.5219,14.53,26400.0
2011-03-04 15:15:00,17.89,17.9,17.88,17.89,25200.0,14.53,14.5381,14.5219,14.53,25200.0
2011-03-04 15:20:00,17.89,17.89,17.86,17.88,51200.0,14.53,14.53,14.5056,14.5219,51200.0
2011-03-04 15:25:00,17.86,17.88,17.86,17.87,21200.0,14.5056,14.5219,14.5056,14.5138,21200.0
2011-03-04 15:30:00,17.85,17.87,17.84,17.86,26400.0,14.4975,14.5138,14.4894,14.5056,26400.0
2011-03-04 15:35:00,17.86,17.88,17.85,17.88,22000.0,14.5056,14.5219,14.4975,14.5219,22000.0
2011-03-04 15:40:00,17.89,17.9,17.89,17.89,26400.0,14.53,14.5381,14.53,14.53,26400.0
2011-03-04 15:45:00,17.89,17.95,17.89,17.95,227200.0,14.53,14.5787,14.53,14.5787,227200.0
2011-03-04 15:50:00,17.95,17.97,17.94,17.97,280400.0,14.5787,14.595,14.5706,14.595,280400.0
2011-03-04 15:55:00,17.97,17.99,17.95,17.99,769200.0,14.595,14.6112,14.5787,14.6112,769200.0
2011-03-07 09:30:00,18.03,18.05,18.02,18.03,59600.0,14.6437,14.66,14.6356,14.6437,59600.0
2011-03-07 09:35:00,18.01,18.04,17.99,18.04,41600.0,14.6275,14.6518,14.6112,14.6518,41600.0
2011-03-07 09:40:00,18.03,18.04,18.01,18.04,21600.0,14.6437,14.6518,14.6275,14.6518,21600.0
2011-03-07 09:45:00,18.01,18.01,17.99,18.0,48000.0,14.6275,14.6275,14.6112,14.6193,48000.0
2011-03-07 09:50:00,18.01,18.02,17.96,17.97,74800.0,14.6275,14.6356,14.5869,14.595,74800.0
2011-03-07 09:55:00,17.98,18.0,17.98,18.0,17200.0,14.6031,14.6193,14.6031,14.6193,17200.0
2011-03-07 10:00:00,17.98,18.0,17.95,17.97,52000.0,14.6031,14.6193,14.5787,14.595,52000.0
2011-03-07 10:05:00,17.97,17.97,17.96,17.96,17200.0,14.595,14.595,14.5869,14.5869,17200.0
2011-03-07 10:10:00,17.97,17.99,17.93,17.95,13600.0,14.595,14.6112,14.5625,14.5787,13600.0
2011-03-07 10:15:00,17.95,17.95,17.93,17.94,19600.0,14.5787,14.5787,14.5625,14.5706,19600.0
2011-03-07 10:20:00,17.93,17.97,17.93,17.96,12000.0,14.5625,14.595,14.5625,14.5869,12000.0
2011-03-07 10:25:00,17.96,17.98,17.94,17.98,42000.0,14.5869,14.6031,14.5706,14.6031,42000.0
2011-03-07 10:30:00,17.97,17.98,17.94,17.96,76000.0,14.595,14.6031,14.5706,14.5869,76000.0
2011-03-07 10:35:00,17.96,17.96,17.87,17.87,108800.0,14.5869,14.5869,14.5138,14.5138,108800.0
2011-03-07 10:40:00,17.88,17.9,17.8,17.8,85200.0,14.5219,14.5381,14.4569,14.4569,85200.0
2011-03-07 10:45:00,17.79,17.8,17.78,17.8,40800.0,14.4488,14.4569,14.4407,14.4569,40800.0
2011-03-07 10:50:00,17.8,17.82,17.77,17.77,47200.0,14.4569,14.4732,14.4325,14.4325,47200.0
2011-03-07 10:55:00,17.77,17.81,17.77,17.77,14800.0,14.4325,14.465,14.4325,14.4325,14800.0
2011-03-07 11:00:00,17.77,17.77,17.7,17.71,54000.0,14.4325,14.4325,14.3757,14.3838,54000.0
2011-03-07 11:05:00,17.7,17.72,17.69,17.72,33200.0,14.3757,14.3919,14.3676,14.3919,33200.0
2011-03-07 11:10:00,17.72,17.72,17.71,17.72,48000.0,14.3919,14.3919,14.3838,14.3919,48000.0
2011-03-07 11:15:00,17.7,17.76,17.7,17.76,5200.0,14.3757,14.4244,14.3757,14.4244,5200.0
2011-03-07 11:20:00,17.76,17.77,17.75,17.76,16800.0,14.4244,14.4325,14.4163,14.4244,16800.0
2011-03-07 11:25:00,17.73,17.74,17.7,17.7,30400.0,14.4001,14.4082,14.3757,14.3757,30400.0
2011-03-07 11:30:00,17.72,17.72,17.69,17.7,34800.0,14.3919,14.3919,14.3676,14.3757,34800.0
2011-03-07 11:35:00,17.71,17.75,17.7,17.75,30800.0,14.3838,14.4163,14.3757,14.4163,30800.0
2011-03-07 11:40:00,17.74,17.74,17.73,17.73,38000.0,14.4082,14.4082,14.4001,14.4001,38000.0
2011-03-07 11:45:00,17.7,17.7,17.66,17.67,50800.0,14.3757,14.3757,14.3432,14.3513,50800.0
2011-03-07 11:50:00,17.66,17.66,17.64,17.66,18800.0,14.3432,14.3432,14.327,14.3432,18800.0
2011-03-07 11:55:00,17.65,17.66,17.61,17.64,10000.0,14.3351,14.3432,14.3026,14.327,10000.0
2011-03-07 12:00:00,17.64,17.65,17.63,17.64,10000.0,14.327,14.3351,14.3188,14.327,10000.0
2011-03-07 12:05:00,17.64,17.68,17.64,17.68,55600.0,14.327,14.3594,14.327,14.3594,55600.0
2011-03-07 12:10:00,17.68,17.68,17.66,17.68,18000.0,14.3594,14.3594,14.3432,14.3594,18000.0
2011-03-07 12:15:00,17.68,17.68,17.65,17.65,3200.0,14.3594,14.3594,14.3351,14.3351,3200.0
2011-03-07 12:20:00,17.65,17.65,17.64,17.64,19200.0,14.3351,14.3351,14.327,14.327,19200.0
2011-03-07 12:25:00,17.63,17.66,17.63,17.63,16000.0,14.3188,14.3432,14.3188,14.3188,16000.0
2011-03-07 12:30:00,17.62,17.66,17.62,17.65,42400.0,14.3107,14.3432,14.3107,14.3351,42400.0
2011-03-07 12:35:00,17.64,17.65,17.63,17.64,57200.0,14.327,14.3351,14.3188,14.327,57200.0
2011-03-07 12:40:00,17.64,17.64,17.62,17.62,41600.0,14.327,14.327,14.3107,14.3107,41600.0
2011-03-07 12:45:00,17.63,17.63,17.6,17.6,34000.0,14.3188,14.3188,14.2945,14.2945,34000.0
2011-03-07 12:50:00,17.6,17.61,17.59,17.6,38400.0,14.2945,14.3026,14.2863,14.2945,38400.0
2011-03-07 12:55:00,17.6,17.61,17.58,17.58,67600.0,14.2945,14.3026,14.2782,14.2782,67600.0
2011-03-07 13:00:00,17.59,17.59,17.56,17.58,9600.0,14.2863,14.2863,14.262,14.2782,9600.0
2011-03-07 13:05:00,17.58,17.61,17.57,17.6,44800.0,14.2782,14.3026,14.2701,14.2945,44800.0
2011-03-07 13:10:00,17.59,17.61,17.57,17.61,45200.0,14.2863,14.3026,14.2701,14.3026,45200.0
2011-03-07 13:15:00,17.61,17.62,17.6,17.61,33200.0,14.3026,14.3107,14.2945,14.3026,33200.0
2011-03-07 13:20:00,17.61,17.62,17.59,17.59,31600.0,14.3026,14.3107,14.2863,14.2863,31600.0
2011-03-07 13:25:00,17.58,17.6,17.58,17.59,37200.0,14.2782,14.2945,14.2782,14.2863,37200.0
2011-03-07 13:30:00,17.57,17.61,17.57,17.61,18400.0,14.2701,14.3026,14.2701,14.3026,18400.0
2011-03-07 13:35:00,17.61,17.61,17.61,17.61,17600.0,14.3026,14.3026,14.3026,14.3026,17600.0
2011-03-07 13:40:00,17.63,17.63,17.62,17.63,14000.0,14.3188,14.3188,14.3107,14.3188,14000.0
2011-03-07 13:45:00,17.6,17.64,17.6,17.63,45200.0,14.2945,14.327,14.2945,14.3188,45200.0
2011-03-07 13:50:00,17.63,17.63,17.59,17.6,28400.0,14.3188,14.3188,14.2863,14.2945,28400.0
2011-03-07 13:55:00,17.6,17.63,17.59,17.6,34000.0,14.2945,14.3188,14.2863,14.2945,34000.0
2011-03-07 14:00:00,17.63,17.65,17.62,17.64,35200.0,14.3188,14.3351,14.3107,14.327,35200.0
2011-03-07 14:05:00,17.64,17.65,17.63,17.64,28000.0,14.327,14.3351,14.3188,14.327,28000.0
2011-03-07 14:10:00,17.64,17.64,17.61,17.62,4400.0,14.327,14.327,14.3026,14.3107,4400.0
2011-03-07 14:15:00,17.61,17.69,17.61,17.69,21200.0,14.3026,14.3676,14.3026,14.3676,21200.0
2011-03-07 14:20:00,17.7,17.71,17.67,17.68,53200.0,14.3757,14.3838,14.3513,14.3594,53200.0
2011-03-07 14:25:00,17.68,17.69,17.67,17.68,38400.0,14.3594,14.3676,14.3513,14.3594,38400.0
2011-03-07 14:30:00,17.67,17.68,17.67,17.67,8800.0,14.3513,14.3594,14.3513,14.3513,8800.0
2011-03-07 14:35:00,17.66,17.68,17.65,17.67,12800.0,14.3432,14.3594,14.3351,14.3513,12800.0
2011-03-07 14:40:00,17.67,17.68,17.66,17.67,82400.0,14.3513,14.3594,14.3432,14.3513,82400.0
2011-03-07 14:45:00,17.67,17.7,17.67,17.68,18400.0,14.3513,14.3757,14.3513,14.3594,18400.0
2011-03-07 14:50:00,17.68,17.7,17.66,17.69,12800.0,14.3594,14.3757,14.3432,14.3676,12800.0
2011-03-07 14:55:00,17.68,17.7,17.68,17.69,33600.0,14.3594,14.3757,14.3594,14.3676,33600.0
2011-03-07 15:00:00,17.69,17.69,17.67,17.68,6000.0,14.3676,14.3676,14.3513,14.3594,6000.0
2011-03-07 15:05:00,17.68,17.71,17.68,17.7,28000.0,14.3594,14.3838,14.3594,14.3757,28000.0
2011-03-07 15:10:00,17.7,17.74,17.7,17.73,20400.0,14.3757,14.4082,14.3757,14.4001,20400.0
2011-03-07 15:15:00,17.73,17.74,17.71,17.73,37200.0,14.4001,14.4082,14.3838,14.4001,37200.0
2011-03-07 15:20:00,17.72,17.73,17.71,17.73,58400.0,14.3919,14.4001,14.3838,14.4001,58400.0
2011-03-07 15:25:00,17.72,17.77,17.72,17.76,50800.0,14.3919,14.4325,14.3919,14.4244,50800.0
2011-03-07 15:30:00,17.76,17.79,17.75,17.78,66800.0,14.4244,14.4488,14.4163,14.4407,66800.0
2011-03-07 15:35:00,17.78,17.81,17.78,17.78,88400.0,14.4407,14.465,14.4407,14.4407,88400.0
2011-03-07 15:40:00,17.78,17.78,17.76,17.77,28800.0,14.4407,14.4407,14.4244,14.4325,28800.0
2011-03-07 15:45:00,17.77,17.79,17.77,17.78,134800.0,14.4325,14.4488,14.4325,14.4407,134800.0
2011-03-07 15:50:00,17.77,17.77,17.74,17.75,130000.0,14.4325,14.4325,14.4082,14.4163,130000.0
2011-03-07 15:55:00,17.75,17.77,17.71,17.71,355600.0,14.4163,14.4325,14.3838,14.3838,355600.0
2011-03-08 09:30:00,17.7,17.73,17.69,17.71,135600.0,14.3757,14.4001,14.3676,14.3838,135600.0
2011-03-08 09:35:00,17.7,17.7,17.65,17.67,182400.0,14.3757,14.3757,14.3351,14.3513,182400.0
2011-03-08 09:40:00,17.67,17.69,17.65,17.65,64800.0,14.3513,14.3676,14.3351,14.3351,64800.0
2011-03-08 09:45:00,17.64,17.64,17.6,17.61,140800.0,14.327,14.327,14.2945,14.3026,140800.0
2011-03-08 09:50:00,17.62,17.7,17.62,17.68,32400.0,14.3107,14.3757,14.3107,14.3594,32400.0
2011-03-08 09:55:00,17.68,17.75,17.68,17.75,22000.0,14.3594,14.4163,14.3594,14.4163,22000.0
2011-03-08 10:00:00,17.76,17.83,17.76,17.82,119600.0,14.4244,14.4813,14.4244,14.4732,119600.0
2011-03-08 10:05:00,17.82,17.84,17.8,17.8,42400.0,14.4732,14.4894,14.4569,14.4569,42400.0
2011-03-08 10:10:00,17.81,17.86,17.81,17.86,58000.0,14.465,14.5056,14.465,14.5056,58000.0
2011-03-08 10:15:00,17.86,17.91,17.86,17.9,76400.0,14.5056,14.5462,14.5056,14.5381,76400.0
2011-03-08 10:20:00,17.91,17.93,17.89,17.89,93200.0,14.5462,14.5625,14.53,14.53,93200.0
2011-03-08 10:25:00,17.89,17.92,17.89,17.92,59600.0,14.53,14.5544,14.53,14.5544,59600.0
2011-03-08 10:30:00,17.92,17.93,17.89,17.93,55200.0,14.5544,14.5625,14.53,14.5625,55200.0
2011-03-08 10:35:00,17.93,17.96,17.92,17.92,45200.0,14.5625,14.5869,14.5544,14.5544,45200.0
2011-03-08 10:40:00,17.93,17.95,17.88,17.92,64800.0,14.5625,14.5787,14.5219,14.5544,64800.0
2011-03-08 10:45:00,17.91,17.96,17.91,17.94,32400.0,14.5462,14.5869,14.5462,14.5706,32400.0
2011-03-08 10:50:00,17.93,18.0,17.93,17.99,74000.0,14.5625,14.6193,14.5625,14.6112,74000.0
2011-03-08 10:55:00,17.99,18.0,17.97,17.98,48400.0,14.6112,14.6193,14.595,14.6031,48400.0
2011-03-08 11:00:00,17.98,17.98,17.95,17.96,118400.0,14.6031,14.6031,14.5787,14.5869,118400.0
2011-03-08 11:05:00,17.96,17.98,17.96,17.97,43200.0,14.5869,14.6031,14.5869,14.595,43200.0
2011-03-08 11:10:00,17.97,17.98,17.94,17.98,60400.0,14.595,14.6031,14.5706,14.6031,60400.0
2011-03-08 11:15:00,17.98,18.0,17.96,18.0,38400.0,14.6031,14.6193,14.5869,14.6193,38400.0
2011-03-08 11:20:00,18.0,18.04,17.99,18.03,94000.0,14.6193,14.6518,14.6112,14.6437,94000.0
2011-03-08 11:25:00,18.03,18.05,18.02,18.04,27200.0,14.6437,14.66,14.6356,14.6518,27200.0
2011-03-08 11:30:00,18.04,18.06,18.04,18.05,42000.0,14.6518,14.6681,14.6518,14.66,42000.0
2011-03-08 11:35:00,18.04,18.04,18.03,18.03,40000.0,14.6518,14.6518,14.6437,14.6437,40000.0
2011-03-08 11:40:00,18.03,18.04,18.02,18.03,41200.0,14.6437,14.6518,14.6356,14.6437,41200.0
2011-03-08 11:45:00,18.03,18.06,18.03,18.05,38800.0,14.6437,14.6681,14.6437,14.66,38800.0
2011-03-08 11:50:00,18.05,18.06,18.05,18.06,62800.0,14.66,14.6681,14.66,14.6681,62800.0
2011-03-08 11:55:00,18.06,18.07,18.05,18.07,84400.0,14.6681,14.6762,14.66,14.6762,84400.0
2011-03-08 12:00:00,18.07,18.08,18.06,18.07,53200.0,14.6762,14.6843,14.6681,14.6762,53200.0
2011-03-08 12:05:00,18.07,18.07,18.06,18.07,60000.0,14.6762,14.6762,14.6681,14.6762,60000.0
2011-03-08 12:10:00,18.07,18.07,18.04,18.04,69600.0,14.6762,14.6762,14.6518,14.6518,69600.0
2011-03-08 12:15:00,18.04,18.05,18.04,18.05,73600.0,14.6518,14.66,14.6518,14.66,73600.0
2011-03-08 12:20:00,18.05,18.07,18.05,18.06,76000.0,14.66,14.6762,14.66,14.6681,76000.0
2011-03-08 12:25:00,18.06,18.07,18.05,18.06,57600.0,14.6681,14.6762,14.66,14.6681,57600.0
2011-03-08 12:30:00,18.06,18.07,18.05,18.07,17200.0,14.6681,14.6762,14.66,14.6762,17200.0
2011-03-08 12:35:00,18.07,18.07,18.06,18.06,37600.0,14.6762,14.6762,14.6681,14.6681,37600.0
2011-03-08 12:40:00,18.06,18.07,18.04,18.05,18000.0,14.6681,14.6762,14.6518,14.66,18000.0
2011-03-08 12:45:00,18.04,18.05,18.04,18.04,29600.0,14.6518,14.66,14.6518,14.6518,29600.0
2011-03-08 12:50:00,18.04,18.05,18.04,18.04,10800.0,14.6518,14.66,14.6518,14.6518,10800.0
2011-03-08 12:55:00,18.05,18.05,18.03,18.04,12400.0,14.66,14.66,14.6437,14.6518,12400.0
2011-03-08 13:00:00,18.04,18.05,18.04,18.04,43200.0,14.6518,14.66,14.6518,14.6518,43200.0
2011-03-08 13:05:00,18.04,18.05,18.03,18.05,42400.0,14.6518,14.66,14.6437,14.66,42400.0
2011-03-08 13:10:00,18.05,18.06,18.04,18.05,1004400.0,14.66,14.6681,14.6518,14.66,1004400.0
2011-03-08 13:15:00,18.05,18.05,18.04,18.04,10800.0,14.66,14.66,14.6518,14.6518,10800.0
2011-03-08 13:20:00,18.05,18.06,18.05,18.05,14000.0,14.66,14.6681,14.66,14.66,14000.0
2011-03-08 13:25:00,18.05,18.07,18.05,18.06,31600.0,14.66,14.6762,14.66,14.6681,31600.0
2011-03-08 13:30:00,18.06,18.07,18.05,18.07,8000.0,14.6681,14.6762,14.66,14.6762,8000.0
2011-03-08 13:35:00,18.07,18.08,18.06,18.06,72800.0,14.6762,14.6843,14.6681,14.6681,72800.0
2011-03-08 13:40:00,18.06,18.06,18.06,18.06,18400.0,14.6681,14.6681,14.6681,14.6681,18400.0
2011-03-08 13:45:00,18.05,18.07,18.05,18.07,64400.0,14.66,14.6762,14.66,14.6762,64400.0
2011-03-08 13:50:00,18.07,18.07,18.06,18.07,20800.0,14.6762,14.6762,14.6681,14.6762,20800.0
2011-03-08 13:55:00,18.07,18.08,18.07,18.07,18400.0,14.6762,14.6843,14.6762,14.6762,18400.0
2011-03-08 14:00:00,18.07,18.08,18.03,18.04,49200.0,14.6762,14.6843,14.6437,14.6518,49200.0
2011-03-08 14:05:00,18.04,18.04,18.02,18.02,37600.0,14.6518,14.6518,14.6356,14.6356,37600.0
2011-03-08 14:10:00,18.01,18.01,17.99,18.0,42800.0,14.6275,14.6275,14.6112,14.6193,42800.0
2011-03-08 14:15:00,17.99,18.0,17.96,18.0,48000.0,14.6112,14.6193,14.5869,14.6193,48000.0
2011-03-08 14:20:00,18.0,18.0,17.98,17.98,41200.0,14.6193,14.6193,14.6031,14.6031,41200.0
2011-03-08 14:25:00,17.98,17.99,17.98,17.98,32800.0,14.6031,14.6112,14.6031,14.6031,32800.0
2011-03-08 14:30:00,17.98,17.99,17.95,17.95,42400.0,14.6031,14.6112,14.5787,14.5787,42400.0
2011-03-08 14:35:00,17.95,17.98,17.95,17.98,58000.0,14.5787,14.6031,14.5787,14.6031,58000.0
2011-03-08 14:40:00,17.98,18.02,17.98,18.01,57200.0,14.6031,14.6356,14.6031,14.6275,57200.0
2011-03-08 14:45:00,18.01,18.02,18.0,18.02,24400.0,14.6275,14.6356,14.6193,14.6356,24400.0
2011-03-08 14:50:00,18.02,18.03,18.0,18.02,27600.0,14.6356,14.6437,14.6193,14.6356,27600.0
2011-03-08 14:55:00,18.02,18.03,18.01,18.02,18800.0,14.6356,14.6437,14.6275,14.6356,18800.0
2011-03-08 15:00:00,18.02,18.02,17.99,18.0,36400.0,14.6356,14.6356,14.6112,14.6193,36400.0
2011-03-08 15:05:00,18.0,18.03,18.0,18.03,56400.0,14.6193,14.6437,14.6193,14.6437,56400.0
2011-03-08 15:10:00,18.02,18.03,18.02,18.03,43200.0,14.6356,14.6437,14.6356,14.6437,43200.0
2011-03-08 15:15:00,18.03,18.05,18.03,18.03,32000.0,14.6437,14.66,14.6437,14.6437,32000.0
2011-03-08 15:20:00,18.03,18.03,18.02,18.03,8400.0,14.6437,14.6437,14.6356,14.6437,8400.0
2011-03-08 15:25:00,18.02,18.02,17.99,18.01,32400.0,14.6356,14.6356,14.6112,14.6275,32400.0
2011-03-08 15:30:00,18.01,18.03,17.99,18.02,22000.0,14.6275,14.6437,14.6112,14.6356,22000.0
2011-03-08 15:35:00,18.02,18.02,18.02,18.02,33200.0,14.6356,14.6356,14.6356,14.6356,33200.0
2011-03-08 15:40:00,18.02,18.03,18.01,18.03,23200.0,14.6356,14.6437,14.6275,14.6437,23200.0
2011-03-08 15:45:00,18.03,18.03,18.0,18.02,57600.0,14.6437,14.6437,14.6193,14.6356,57600.0
2011-03-08 15:50:00,18.02,18.02,18.0,18.01,46400.0,14.6356,14.6356,14.6193,14.6275,46400.0
2011-03-08 15:55:00,18.01,18.01,17.99,18.01,115200.0,14.6275,14.6275,14.6112,14.6275,115200.0
2011-03-09 09:30:00,17.97,17.99,17.95,17.96,150000.0,14.595,14.6112,14.5787,14.5869,150000.0
2011-03-09 09:35:00,17.97,17.97,17.91,17.93,128000.0,14.595,14.595,14.5462,14.5625,128000.0
2011-03-09 09:40:00,17.92,17.95,17.9,17.95,98800.0,14.5544,14.5787,14.5381,14.5787,98800.0
2011-03-09 09:45:00,17.93,17.98,17.91,17.96,28400.0,14.5625,14.6031,14.5462,14.5869,28400.0
2011-03-09 09:50:00,17.95,17.98,17.94,17.96,37200.0,14.5787,14.6031,14.5706,14.5869,37200.0
2011-03-09 09:55:00,17.96,17.96,17.95,17.95,26800.0,14.5869,14.5869,14.5787,14.5787,26800.0
2011-03-09 10:00:00,17.93,17.95,17.9,17.92,43600.0,14.5625,14.5787,14.5381,14.5544,43600.0
2011-03-09 10:05:00,17.93,17.98,17.93,17.97,34800.0,14.5625,14.6031,14.5625,14.595,34800.0
2011-03-09 10:10:00,17.97,17.98,17.97,17.97,21200.0,14.595,14.6031,14.595,14.595,21200.0
2011-03-09 10:15:00,17.98,17.99,17.95,17.99,25600.0,14.6031,14.6112,14.5787,14.6112,25600.0
2011-03-09 10:20:00,17.99,18.03,17.99,18.03,20000.0,14.6112,14.6437,14.6112,14.6437,20000.0
2011-03-09 10:25:00,18.03,18.04,18.03,18.03,6400.0,14.6437,14.6518,14.6437,14.6437,6400.0
2011-03-09 10:30:00,18.04,18.06,18.02,18.03,17200.0,14.6518,14.6681,14.6356,14.6437,17200.0
2011-03-09 10:35:00,18.03,18.04,18.0,18.04,40800.0,14.6437,14.6518,14.6193,14.6518,40800.0
2011-03-09 10:40:00,18.02,18.04,18.02,18.03,25600.0,14.6356,14.6518,14.6356,14.6437,25600.0
2011-03-09 10:45:00,18.01,18.04,18.01,18.03,22800.0,14.6275,14.6518,14.6275,14.6437,22800.0
2011-03-09 10:50:00,18.03,18.04,17.95,17.95,34400.0,14.6437,14.6518,14.5787,14.5787,34400.0
2011-03-09 10:55:00,17.94,17.95,17.92,17.93,42800.0,14.5706,14.5787,14.5544,14.5625,42800.0
2011-03-09 11:00:00,17.93,17.96,17.91,17.95,26800.0,14.5625,14.5869,14.5462,14.5787,26800.0
2011-03-09 11:05:00,17.95,17.96,17.94,17.95,11600.0,14.5787,14.5869,14.5706,14.5787,11600.0
2011-03-09 11:10:00,17.97,17.99,17.96,17.97,37200.0,14.595,14.6112,14.5869,14.595,37200.0
2011-03-09 11:15:00,17.97,18.0,17.97,18.0,34400.0,14.595,14.6193,14.595,14.6193,34400.0
2011-03-09 11:20:00,18.0,18.02,17.99,18.0,28000.0,14.6193,14.6356,14.6112,14.6193,28000.0
2011-03-09 11:25:00,18.0,18.03,17.98,17.98,97200.0,14.6193,14.6437,14.6031,14.6031,97200.0
2011-03-09 11:30:00,17.98,17.99,17.94,17.99,48400.0,14.6031,14.6112,14.5706,14.6112,48400.0
2011-03-09 11:35:00,17.98,18.03,17.97,18.03,12000.0,14.6031,14.6437,14.595,14.6437,12000.0
2011-03-09 11:40:00,18.03,18.03,18.0,18.01,12800.0,14.6437,14.6437,14.6193,14.6275,12800.0
2011-03-09 11:45:00,18.02,18.02,18.0,18.02,12400.0,14.6356,14.6356,14.6193,14.6356,12400.0
2011-03-09 11:50:00,18.02,18.03,18.0,18.02,22400.0,14.6356,14.6437,14.6193,14.6356,22400.0
2011-03-09 11:55:00,18.03,18.06,18.03,18.05,28400.0,14.6437,14.6681,14.6437,14.66,28400.0
2011-03-09 12:00:00,18.05,18.08,18.05,18.06,54000.0,14.66,14.6843,14.66,14.6681,54000.0
2011-03-09 12:05:00,18.05,18.06,18.05,18.06,11200.0,14.66,14.6681,14.66,14.6681,11200.0
2011-03-09 12:10:00,18.06,18.06,18.04,18.05,5600.0,14.6681,14.6681,14.6518,14.66,5600.0
2011-03-09 12:15:00,18.05,18.05,18.04,18.05,7600.0,14.66,14.66,14.6518,14.66,7600.0
2011-03-09 12:20:00,18.05,18.06,18.04,18.04,53600.0,14.66,14.6681,14.6518,14.6518,53600.0
2011-03-09 12:25:00,18.04,18.04,18.0,18.0,32000.0,14.6518,14.6518,14.6193,14.6193,32000.0
2011-03-09 12:30:00,18.0,18.01,18.0,18.0,4000.0,14.6193,14.6275,14.6193,14.6193,4000.0
2011-03-09 12:35:00,18.0,18.03,18.0,18.03,13600.0,14.6193,14.6437,14.6193,14.6437,13600.0
2011-03-09 12:40:00,18.03,18.03,18.0,18.0,22400.0,14.6437,14.6437,14.6193,14.6193,22400.0
2011-03-09 12:45:00,18.0,18.04,18.0,18.03,11200.0,14.6193,14.6518,14.6193,14.6437,11200.0
2011-03-09 12:50:00,18.05,18.06,18.01,18.03,34800.0,14.66,14.6681,14.6275,14.6437,34800.0
2011-03-09 12:55:00,18.03,18.03,18.0,18.0,37200.0,14.6437,14.6437,14.6193,14.6193,37200.0
2011-03-09 13:00:00,18.0,18.02,17.99,18.0,28000.0,14.6193,14.6356,14.6112,14.6193,28000.0
2011-03-09 13:05:00,18.0,18.0,17.97,18.0,22400.0,14.6193,14.6193,14.595,14.6193,22400.0
2011-03-09 13:10:00,18.0,18.01,18.0,18.01,10400.0,14.6193,14.6275,14.6193,14.6275,10400.0
2011-03-09 13:15:00,18.0,18.02,18.0,18.02,48400.0,14.6193,14.6356,14.6193,14.6356,48400.0
2011-03-09 13:20:00,18.01,18.02,18.0,18.01,16800.0,14.6275,14.6356,14.6193,14.6275,16800.0
2011-03-09 13:25:00,18.03,18.03,18.02,18.02,17200.0,14.6437,14.6437,14.6356,14.6356,17200.0
2011-03-09 13:30:00,18.02,18.02,18.01,18.01,8400.0,14.6356,14.6356,14.6275,14.6275,8400.0
2011-03-09 13:35:00,18.02,18.03,18.0,18.0,25200.0,14.6356,14.6437,14.6193,14.6193,25200.0
2011-03-09 13:40:00,18.0,18.0,17.99,17.99,14400.0,14.6193,14.6193,14.6112,14.6112,14400.0
2011-03-09 13:45:00,18.0,18.0,17.99,18.0,20000.0,14.6193,14.6193,14.6112,14.6193,20000.0
2011-03-09 13:50:00,17.99,17.99,17.98,17.98,29600.0,14.6112,14.6112,14.6031,14.6031,29600.0
2011-03-09 13:55:00,17.98,18.0,17.98,17.99,20000.0,14.6031,14.6193,14.6031,14.6112,20000.0
2011-03-09 14:00:00,17.99,18.02,17.99,18.0,25600.0,14.6112,14.6356,14.6112,14.6193,25600.0
2011-03-09 14:05:00,18.0,18.0,17.98,17.99,14400.0,14.6193,14.6193,14.6031,14.6112,14400.0
2011-03-09 14:10:00,17.99,18.01,17.98,18.01,18400.0,14.6112,14.6275,14.6031,14.6275,18400.0
2011-03-09 14:15:00,18.01,18.02,18.0,18.02,13200.0,14.6275,14.6356,14.6193,14.6356,13200.0
2011-03-09 14:20:00,18.02,18.02,17.99,18.0,22400.0,14.6356,14.6356,14.6112,14.6193,22400.0
2011-03-09 14:25:00,18.0,18.0,17.99,17.99,4800.0,14.6193,14.6193,14.6112,14.6112,4800.0
2011-03-09 14:30:00,17.98,17.99,17.97,17.98,61600.0,14.6031,14.6112,14.595,14.6031,61600.0
2011-03-09 14:35:00,17.97,17.98,17.96,17.97,38000.0,14.595,14.6031,14.5869,14.595,38000.0
2011-03-09 14:40:00,17.97,17.99,17.97,17.99,16800.0,14.595,14.6112,14.595,14.6112,16800.0
2011-03-09 14:45:00,17.99,18.0,17.98,17.99,30400.0,14.6112,14.6193,14.6031,14.6112,30400.0
2011-03-09 14:50:00,17.99,18.02,17.99,18.02,22400.0,14.6112,14.6356,14.6112,14.6356,22400.0
2011-03-09 14:55:00,18.02,18.03,18.01,18.01,24800.0,14.6356,14.6437,14.6275,14.6275,24800.0
2011-03-09 15:00:00,18.02,18.04,18.01,18.04,32800.0,14.6356,14.6518,14.6275,14.6518,32800.0
2011-03-09 15:05:00,18.03,18.03,18.02,18.03,10000.0,14.6437,14.6437,14.6356,14.6437,10000.0
2011-03-09 15:10:00,18.03,18.04,18.02,18.02,20800.0,14.6437,14.6518,14.6356,14.6356,20800.0
2011-03-09 15:15:00,18.01,18.03,18.01,18.02,5600.0,14.6275,14.6437,14.6275,14.6356,5600.0
2011-03-09 15:20:00,18.02,18.02,18.01,18.01,5600.0,14.6356,14.6356,14.6275,14.6275,5600.0
2011-03-09 15:25:00,18.01,18.02,18.0,18.02,13600.0,14.6275,14.6356,14.6193,14.6356,13600.0
2011-03-09 15:30:00,18.02,18.02,18.0,18.0,68000.0,14.6356,14.6356,14.6193,14.6193,68000.0
2011-03-09 15:35:00,18.0,18.0,17.98,17.99,18800.0,14.6193,14.6193,14.6031,14.6112,18800.0
2011-03-09 15:40:00,18.0,18.01,17.98,17.98,80400.0,14.6193,14.6275,14.6031,14.6031,80400.0
2011-03-09 15:45:00,17.99,18.01,17.98,18.0,34000.0,14.6112,14.6275,14.6031,14.6193,34000.0
2011-03-09 15:50:00,18.0,18.0,17.98,17.99,21600.0,14.6193,14.6193,14.6031,14.6112,21600.0
2011-03-09 15:55:00,17.99,17.99,17.98,17.99,97600.0,14.6112,14.6112,14.6031,14.6112,97600.0
2011-03-10 09:30:00,17.79,17.79,17.64,17.65,171600.0,14.4488,14.4488,14.327,14.3351,171600.0
2011-03-10 09:35:00,17.65,17.65,17.6,17.65,54800.0,14.3351,14.3351,14.2945,14.3351,54800.0
2011-03-10 09:40:00,17.64,17.64,17.59,17.61,39600.0,14.327,14.327,14.2863,14.3026,39600.0
2011-03-10 09:45:00,17.61,17.65,17.6,17.65,123600.0,14.3026,14.3351,14.2945,14.3351,123600.0
2011-03-10 09:50:00,17.65,17.66,17.63,17.65,52400.0,14.3351,14.3432,14.3188,14.3351,52400.0
2011-03-10 09:55:00,17.65,17.65,17.6,17.6,36400.0,14.3351,14.3351,14.2945,14.2945,36400.0
2011-03-10 10:00:00,17.61,17.61,17.58,17.59,104800.0,14.3026,14.3026,14.2782,14.2863,104800.0
2011-03-10 10:05:00,17.59,17.59,17.55,17.56,64400.0,14.2863,14.2863,14.2539,14.262,64400.0
2011-03-10 10:10:00,17.57,17.6,17.56,17.59,16400.0,14.2701,14.2945,14.262,14.2863,16400.0
2011-03-10 10:15:00,17.6,17.61,17.6,17.61,17200.0,14.2945,14.3026,14.2945,14.3026,17200.0
2011-03-10 10:20:00,17.61,17.62,17.61,17.62,56800.0,14.3026,14.3107,14.3026,14.3107,56800.0
2011-03-10 10:25:00,17.62,17.62,17.58,17.58,47600.0,14.3107,14.3107,14.2782,14.2782,47600.0
2011-03-10 10:30:00,17.58,17.58,17.54,17.55,118400.0,14.2782,14.2782,14.2457,14.2539,118400.0
2011-03-10 10:35:00,17.54,17.54,17.5,17.51,118800.0,14.2457,14.2457,14.2133,14.2214,118800.0
2011-03-10 10:40:00,17.51,17.58,17.5,17.56,75200.0,14.2214,14.2782,14.2133,14.262,75200.0
2011-03-10 10:45:00,17.56,17.59,17.52,17.53,75200.0,14.262,14.2863,14.2295,14.2376,75200.0
2011-03-10 10:50:00,17.53,17.56,17.52,17.56,41600.0,14.2376,14.262,14.2295,14.262,41600.0
2011-03-10 10:55:00,17.56,17.58,17.55,17.58,112000.0,14.262,14.2782,14.2539,14.2782,112000.0
2011-03-10 11:00:00,17.58,17.58,17.57,17.58,268400.0,14.2782,14.2782,14.2701,14.2782,268400.0
2011-03-10 11:05:00,17.58,17.58,17.57,17.58,29200.0,14.2782,14.2782,14.2701,14.2782,29200.0
2011-03-10 11:10:00,17.58,17.58,17.56,17.56,28800.0,14.2782,14.2782,14.262,14.262,28800.0
2011-03-10 11:15:00,17.57,17.6,17.55,17.6,29200.0,14.2701,14.2945,14.2539,14.2945,29200.0
2011-03-10 11:20:00,17.61,17.61,17.59,17.6,21200.0,14.3026,14.3026,14.2863,14.2945,21200.0
2011-03-10 11:25:00,17.6,17.62,17.6,17.6,14800.0,14.2945,14.3107,14.2945,14.2945,14800.0
2011-03-10 11:30:00,17.59,17.61,17.59,17.61,12400.0,14.2863,14.3026,14.2863,14.3026,12400.0
2011-03-10 11:35:00,17.61,17.64,17.6,17.63,41200.0,14.3026,14.327,14.2945,14.3188,41200.0
2011-03-10 11:40:00,17.64,17.64,17.61,17.62,49600.0,14.327,14.327,14.3026,14.3107,49600.0
2011-03-10 11:45:00,17.61,17.61,17.58,17.58,32400.0,14.3026,14.3026,14.2782,14.2782,32400.0
2011-03-10 11:50:00,17.58,17.59,17.58,17.59,16400.0,14.2782,14.2863,14.2782,14.2863,16400.0
2011-03-10 11:55:00,17.59,17.63,17.59,17.63,28000.0,14.2863,14.3188,14.2863,14.3188,28000.0
2011-03-10 12:00:00,17.63,17.63,17.61,17.61,49200.0,14.3188,14.3188,14.3026,14.3026,49200.0
2011-03-10 12:05:00,17.61,17.61,17.58,17.59,70000.0,14.3026,14.3026,14.2782,14.2863,70000.0
2011-03-10 12:10:00,17.59,17.6,17.59,17.6,24400.0,14.2863,14.2945,14.2863,14.2945,24400.0
2011-03-10 12:15:00,17.6,17.6,17.59,17.59,14000.0,14.2945,14.2945,14.2863,14.2863,14000.0
2011-03-10 12:20:00,17.59,17.61,17.59,17.61,36000.0,14.2863,14.3026,14.2863,14.3026,36000.0
2011-03-10 12:25:00,17.61,17.61,17.57,17.59,55200.0,14.3026,14.3026,14.2701,14.2863,55200.0
2011-03-10 12:30:00,17.59,17.59,17.56,17.57,33200.0,14.2863,14.2863,14.262,14.2701,33200.0
2011-03-10 12:35:00,17.57,17.6,17.57,17.6,23600.0,14.2701,14.2945,14.2701,14.2945,23600.0
2011-03-10 12:40:00,17.59,17.6,17.58,17.6,24400.0,14.2863,14.2945,14.2782,14.2945,24400.0
2011-03-10 12:45:00,17.6,17.61,17.58,17.58,34000.0,14.2945,14.3026,14.2782,14.2782,34000.0
2011-03-10 12:50:00,17.58,17.65,17.58,17.65,26800.0,14.2782,14.3351,14.2782,14.3351,26800.0
2011-03-10 12:55:00,17.65,17.66,17.64,17.65,37200.0,14.3351,14.3432,14.327,14.3351,37200.0
2011-03-10 13:00:00,17.65,17.66,17.63,17.63,56400.0,14.3351,14.3432,14.3188,14.3188,56400.0
2011-03-10 13:05:00,17.64,17.66,17.62,17.65,21600.0,14.327,14.3432,14.3107,14.3351,21600.0
2011-03-10 13:10:00,17.65,17.68,17.65,17.67,27600.0,14.3351,14.3594,14.3351,14.3513,27600.0
2011-03-10 13:15:00,17.68,17.69,17.67,17.67,16800.0,14.3594,14.3676,14.3513,14.3513,16800.0
2011-03-10 13:20:00,17.67,17.68,17.64,17.64,33200.0,14.3513,14.3594,14.327,14.327,33200.0
2011-03-10 13:25:00,17.64,17.64,17.6,17.6,86400.0,14.327,14.327,14.2945,14.2945,86400.0
2011-03-10 13:30:00,17.6,17.61,17.55,17.55,154400.0,14.2945,14.3026,14.2539,14.2539,154400.0
2011-03-10 13:35:00,17.55,17.59,17.53,17.53,104400.0,14.2539,14.2863,14.2376,14.2376,104400.0
2011-03-10 13:40:00,17.53,17.59,17.53,17.56,50800.0,14.2376,14.2863,14.2376,14.262,50800.0
2011-03-10 13:45:00,17.56,17.59,17.55,17.59,51600.0,14.262,14.2863,14.2539,14.2863,51600.0
2011-03-10 13:50:00,17.59,17.6,17.55,17.56,45200.0,14.2863,14.2945,14.2539,14.262,45200.0
2011-03-10 13:55:00,17.56,17.58,17.56,17.58,22000.0,14.262,14.2782,14.262,14.2782,22000.0
2011-03-10 14:00:00,17.57,17.6,17.57,17.57,21600.0,14.2701,14.2945,14.2701,14.2701,21600.0
2011-03-10 14:05:00,17.57,17.6,17.56,17.59,48400.0,14.2701,14.2945,14.262,14.2863,48400.0
2011-03-10 14:10:00,17.59,17.6,17.57,17.57,8400.0,14.2863,14.2945,14.2701,14.2701,8400.0
2011-03-10 14:15:00,17.58,17.59,17.57,17.58,33600.0,14.2782,14.2863,14.2701,14.2782,33600.0
2011-03-10 14:20:00,17.59,17.59,17.57,17.57,42800.0,14.2863,14.2863,14.2701,14.2701,42800.0
2011-03-10 14:25:00,17.57,17.59,17.57,17.57,26400.0,14.2701,14.2863,14.2701,14.2701,26400.0
2011-03-10 14:30:00,17.57,17.58,17.56,17.58,19200.0,14.2701,14.2782,14.262,14.2782,19200.0
2011-03-10 14:35:00,17.58,17.63,17.58,17.62,25600.0,14.2782,14.3188,14.2782,14.3107,25600.0
2011-03-10 14:40:00,17.62,17.63,17.59,17.59,32000.0,14.3107,14.3188,14.2863,14.2863,32000.0
2011-03-10 14:45:00,17.6,17.6,17.59,17.59,24000.0,14.2945,14.2945,14.2863,14.2863,24000.0
2011-03-10 14:50:00,17.59,17.6,17.59,17.59,16000.0,14.2863,14.2945,14.2863,14.2863,16000.0
2011-03-10 14:55:00,17.6,17.6,17.59,17.6,29600.0,14.2945,14.2945,14.2863,14.2945,29600.0
2011-03-10 15:00:00,17.6,17.6,17.56,17.57,10400.0,14.2945,14.2945,14.262,14.2701,10400.0
2011-03-10 15:05:00,17.57,17.6,17.57,17.59,30800.0,14.2701,14.2945,14.2701,14.2863,30800.0
2011-03-10 15:10:00,17.59,17.59,17.56,17.56,29600.0,14.2863,14.2863,14.262,14.262,29600.0
2011-03-10 15:15:00,17.55,17.56,17.53,17.53,22400.0,14.2539,14.262,14.2376,14.2376,22400.0
2011-03-10 15:20:00,17.53,17.56,17.53,17.55,26000.0,14.2376,14.262,14.2376,14.2539,26000.0
2011-03-10 15:25:00,17.56,17.56,17.53,17.53,22400.0,14.262,14.262,14.2376,14.2376,22400.0
2011-03-10 15:30:00,17.53,17.54,17.52,17.53,25200.0,14.2376,14.2457,14.2295,14.2376,25200.0
2011-03-10 15:35:00,17.52,17.57,17.52,17.57,22400.0,14.2295,14.2701,14.2295,14.2701,22400.0
2011-03-10 15:40:00,17.57,17.62,17.57,17.61,78000.0,14.2701,14.3107,14.2701,14.3026,78000.0
2011-03-10 15:45:00,17.61,17.61,17.57,17.58,49200.0,14.3026,14.3026,14.2701,14.2782,49200.0
2011-03-10 15:50:00,17.58,17.58,17.56,17.56,36800.0,14.2782,14.2782,14.262,14.262,36800.0
2011-03-10 15:55:00,17.57,17.57,17.56,17.56,169200.0,14.2701,14.2701,14.262,14.262,169200.0
2011-03-11 09:30:00,17.4,17.48,17.38,17.48,295200.0,14.132,14.197,14.1158,14.197,295200.0
2011-03-11 09:35:00,17.49,17.53,17.49,17.52,74800.0,14.2051,14.2376,14.2051,14.2295,74800.0
2011-03-11 09:40:00,17.54,17.58,17.54,17.55,83200.0,14.2457,14.2782,14.2457,14.2539,83200.0
2011-03-11 09:45:00,17.56,17.57,17.49,17.49,37200.0,14.262,14.2701,14.2051,14.2051,37200.0
2011-03-11 09:50:00,17.49,17.5,17.46,17.47,191200.0,14.2051,14.2133,14.1808,14.1889,191200.0
2011-03-11 09:55:00,17.48,17.5,17.43,17.49,188800.0,14.197,14.2133,14.1564,14.2051,188800.0
2011-03-11 10:00:00,17.48,17.49,17.46,17.47,95200.0,14.197,14.2051,14.1808,14.1889,95200.0
2011-03-11 10:05:00,17.46,17.46,17.43,17.43,63600.0,14.1808,14.1808,14.1564,14.1564,63600.0
2011-03-11 10:10:00,17.43,17.46,17.43,17.46,63600.0,14.1564,14.1808,14.1564,14.1808,63600.0
2011-03-11 10:15:00,17.46,17.51,17.46,17.5,63200.0,14.1808,14.2214,14.1808,14.2133,63200.0
2011-03-11 10:20:00,17.5,17.52,17.47,17.49,73600.0,14.2133,14.2295,14.1889,14.2051,73600.0
2011-03-11 10:25:00,17.49,17.51,17.46,17.46,134000.0,14.2051,14.2214,14.1808,14.1808,134000.0
2011-03-11 10:30:00,17.47,17.48,17.43,17.43,88400.0,14.1889,14.197,14.1564,14.1564,88400.0
2011-03-11 10:35:00,17.43,17.44,17.42,17.44,64800.0,14.1564,14.1645,14.1483,14.1645,64800.0
2011-03-11 10:40:00,17.44,17.44,17.42,17.42,15600.0,14.1645,14.1645,14.1483,14.1483,15600.0
2011-03-11 10:45:00,17.42,17.46,17.41,17.45,71600.0,14.1483,14.1808,14.1402,14.1726,71600.0
2011-03-11 10:50:00,17.44,17.45,17.41,17.45,53200.0,14.1645,14.1726,14.1402,14.1726,53200.0
2011-03-11 10:55:00,17.44,17.45,17.43,17.45,21600.0,14.1645,14.1726,14.1564,14.1726,21600.0
2011-03-11 11:00:00,17.45,17.46,17.43,17.44,47600.0,14.1726,14.1808,14.1564,14.1645,47600.0
2011-03-11 11:05:00,17.44,17.45,17.42,17.43,38800.0,14.1645,14.1726,14.1483,14.1564,38800.0
2011-03-11 11:10:00,17.43,17.47,17.43,17.46,105600.0,14.1564,14.1889,14.1564,14.1808,105600.0
2011-03-11 11:15:00,17.45,17.46,17.45,17.46,17200.0,14.1726,14.1808,14.1726,14.1808,17200.0
2011-03-11 11:20:00,17.47,17.5,17.46,17.49,25200.0,14.1889,14.2133,14.1808,14.2051,25200.0
2011-03-11 11:25:00,17.49,17.49,17.48,17.48,18800.0,14.2051,14.2051,14.197,14.197,18800.0
2011-03-11 11:30:00,17.48,17.48,17.47,17.48,430000.0,14.197,14.197,14.1889,14.197,430000.0
2011-03-11 11:35:00,17.48,17.49,17.47,17.48,138000.0,14.197,14.2051,14.1889,14.197,138000.0
2011-03-11 11:40:00,17.48,17.52,17.47,17.51,400800.0,14.197,14.2295,14.1889,14.2214,400800.0
2011-03-11 11:45:00,17.51,17.54,17.51,17.52,50400.0,14.2214,14.2457,14.2214,14.2295,50400.0
2011-03-11 11:50:00,17.52,17.53,17.52,17.53,22800.0,14.2295,14.2376,14.2295,14.2376,22800.0
2011-03-11 11:55:00,17.54,17.55,17.52,17.53,39200.0,14.2457,14.2539,14.2295,14.2376,39200.0
2011-03-11 12:00:00,17.54,17.55,17.54,17.55,20400.0,14.2457,14.2539,14.2457,14.2539,20400.0
2011-03-11 12:05:00,17.55,17.56,17.55,17.55,104000.0,14.2539,14.262,14.2539,14.2539,104000.0
2011-03-11 12:10:00,17.55,17.55,17.52,17.52,51600.0,14.2539,14.2539,14.2295,14.2295,51600.0
2011-03-11 12:15:00,17.52,17.54,17.52,17.54,20000.0,14.2295,14.2457,14.2295,14.2457,20000.0
2011-03-11 12:20:00,17.54,17.59,17.54,17.58,20000.0,14.2457,14.2863,14.2457,14.2782,20000.0
2011-03-11 12:25:00,17.59,17.59,17.58,17.58,73200.0,14.2863,14.2863,14.2782,14.2782,73200.0
2011-03-11 12:30:00,17.58,17.58,17.57,17.57,36000.0,14.2782,14.2782,14.2701,14.2701,36000.0
2011-03-11 12:35:00,17.56,17.57,17.56,17.56,154800.0,14.262,14.2701,14.262,14.262,154800.0
2011-03-11 12:40:00,17.56,17.57,17.56,17.56,24000.0,14.262,14.2701,14.262,14.262,24000.0
2011-03-11 12:45:00,17.57,17.57,17.54,17.54,32000.0,14.2701,14.2701,14.2457,14.2457,32000.0
2011-03-11 12:50:00,17.54,17.56,17.54,17.55,34000.0,14.2457,14.262,14.2457,14.2539,34000.0
2011-03-11 12:55:00,17.55,17.55,17.54,17.55,17600.0,14.2539,14.2539,14.2457,14.2539,17600.0
2011-03-11 13:00:00,17.55,17.55,17.54,17.54,20400.0,14.2539,14.2539,14.2457,14.2457,20400.0
2011-03-11 13:05:00,17.54,17.54,17.53,17.53,19600.0,14.2457,14.2457,14.2376,14.2376,19600.0
2011-03-11 13:10:00,17.54,17.54,17.5,17.5,27600.0,14.2457,14.2457,14.2133,14.2133,27600.0
2011-03-11 13:15:00,17.5,17.5,17.48,17.5,74800.0,14.2133,14.2133,14.197,14.2133,74800.0
2011-03-11 13:20:00,17.5,17.52,17.49,17.52,32400.0,14.2133,14.2295,14.2051,14.2295,32400.0
2011-03-11 13:25:00,17.52,17.54,17.52,17.53,21600.0,14.2295,14.2457,14.2295,14.2376,21600.0
2011-03-11 13:30:00,17.53,17.54,17.53,17.53,14400.0,14.2376,14.2457,14.2376,14.2376,14400.0
2011-03-11 13:35:00,17.53,17.54,17.52,17.53,30800.0,14.2376,14.2457,14.2295,14.2376,30800.0
2011-03-11 13:40:00,17.52,17.53,17.51,17.53,10000.0,14.2295,14.2376,14.2214,14.2376,10000.0
2011-03-11 13:45:00,17.53,17.54,17.53,17.54,8400.0,14.2376,14.2457,14.2376,14.2457,8400.0
2011-03-11 13:50:00,17.54,17.56,17.54,17.56,14800.0,14.2457,14.262,14.2457,14.262,14800.0
2011-03-11 13:55:00,17.56,17.57,17.53,17.54,15200.0,14.262,14.2701,14.2376,14.2457,15200.0
2011-03-11 14:00:00,17.54,17.54,17.53,17.54,30800.0,14.2457,14.2457,14.2376,14.2457,30800.0
2011-03-11 14:05:00,17.55,17.55,17.54,17.55,21200.0,14.2539,14.2539,14.2457,14.2539,21200.0
2011-03-11 14:10:00,17.54,17.56,17.54,17.55,52800.0,14.2457,14.262,14.2457,14.2539,52800.0
2011-03-11 14:15:00,17.56,17.58,17.55,17.58,22400.0,14.262,14.2782,14.2539,14.2782,22400.0
2011-03-11 14:20:00,17.58,17.59,17.57,17.57,15200.0,14.2782,14.2863,14.2701,14.2701,15200.0
2011-03-11 14:25:00,17.58,17.59,17.58,17.58,5200.0,14.2782,14.2863,14.2782,14.2782,5200.0
2011-03-11 14:30:00,17.59,17.6,17.58,17.58,15600.0,14.2863,14.2945,14.2782,14.2782,15600.0
2011-03-11 14:35:00,17.59,17.59,17.57,17.57,20800.0,14.2863,14.2863,14.2701,14.2701,20800.0
2011-03-11 14:40:00,17.57,17.6,17.57,17.59,43600.0,14.2701,14.2945,14.2701,14.2863,43600.0
2011-03-11 14:45:00,17.59,17.6,17.58,17.58,26400.0,14.2863,14.2945,14.2782,14.2782,26400.0
2011-03-11 14:50:00,17.59,17.59,17.58,17.59,10400.0,14.2863,14.2863,14.2782,14.2863,10400.0
2011-03-11 14:55:00,17.59,17.59,17.59,17.59,46000.0,14.2863,14.2863,14.2863,14.2863,46000.0
2011-03-11 15:00:00,17.59,17.62,17.59,17.62,45200.0,14.2863,14.3107,14.2863,14.3107,45200.0
2011-03-11 15:05:00,17.62,17.63,17.61,17.61,18000.0,14.3107,14.3188,14.3026,14.3026,18000.0
2011-03-11 15:10:00,17.61,17.62,17.6,17.61,94800.0,14.3026,14.3107,14.2945,14.3026,94800.0
2011-03-11 15:15:00,17.61,17.63,17.61,17.62,34400.0,14.3026,14.3188,14.3026,14.3107,34400.0
2011-03-11 15:20:00,17.62,17.65,17.62,17.65,35200.0,14.3107,14.3351,14.3107,14.3351,35200.0
2011-03-11 15:25:00,17.65,17.65,17.64,17.65,24800.0,14.3351,14.3351,14.327,14.3351,24800.0
2011-03-11 15:30:00,17.65,17.67,17.61,17.61,113600.0,14.3351,14.3513,14.3026,14.3026,113600.0
2011-03-11 15:35:00,17.61,17.64,17.61,17.61,55200.0,14.3026,14.327,14.3026,14.3026,55200.0
2011-03-11 15:40:00,17.61,17.61,17.6,17.61,38800.0,14.3026,14.3026,14.2945,14.3026,38800.0
2011-03-11 15:45:00,17.61,17.63,17.59,17.61,49200.0,14.3026,14.3188,14.2863,14.3026,49200.0
2011-03-11 15:50:00,17.61,17.64,17.61,17.62,63600.0,14.3026,14.327,14.3026,14.3107,63600.0
2011-03-11 15:55:00,17.62,17.62,17.57,17.57,197200.0,14.3107,14.3107,14.2701,14.2701,197200.0
2011-03-14 09:30:00,17.4,17.44,17.36,17.44,136800.0,14.132,14.1645,14.0995,14.1645,136800.0
2011-03-14 09:35:00,17.45,17.48,17.45,17.48,65600.0,14.1726,14.197,14.1726,14.197,65600.0
2011-03-14 09:40:00,17.47,17.48,17.43,17.46,28400.0,14.1889,14.197,14.1564,14.1808,28400.0
2011-03-14 09:45:00,17.45,17.52,17.44,17.5,47600.0,14.1726,14.2295,14.1645,14.2133,47600.0
2011-03-14 09:50:00,17.5,17.56,17.5,17.52,89600.0,14.2133,14.262,14.2133,14.2295,89600.0
2011-03-14 09:55:00,17.52,17.59,17.51,17.57,59200.0,14.2295,14.2863,14.2214,14.2701,59200.0
2011-03-14 10:00:00,17.58,17.59,17.57,17.58,18400.0,14.2782,14.2863,14.2701,14.2782,18400.0
2011-03-14 10:05:00,17.58,17.58,17.53,17.54,64800.0,14.2782,14.2782,14.2376,14.2457,64800.0
2011-03-14 10:10:00,17.53,17.53,17.51,17.53,41200.0,14.2376,14.2376,14.2214,14.2376,41200.0
2011-03-14 10:15:00,17.53,17.55,17.5,17.5,21600.0,14.2376,14.2539,14.2133,14.2133,21600.0
2011-03-14 10:20:00,17.51,17.54,17.49,17.5,33600.0,14.2214,14.2457,14.2051,14.2133,33600.0
2011-03-14 10:25:00,17.5,17.55,17.5,17.53,78400.0,14.2133,14.2539,14.2133,14.2376,78400.0
2011-03-14 10:30:00,17.52,17.52,17.43,17.44,36000.0,14.2295,14.2295,14.1564,14.1645,36000.0
2011-03-14 10:35:00,17.44,17.47,17.44,17.46,64400.0,14.1645,14.1889,14.1645,14.1808,64400.0
2011-03-14 10:40:00,17.46,17.47,17.45,17.46,22400.0,14.1808,14.1889,14.1726,14.1808,22400.0
2011-03-14 10:45:00,17.46,17.5,17.45,17.5,25200.0,14.1808,14.2133,14.1726,14.2133,25200.0
2011-03-14 10:50:00,17.5,17.53,17.49,17.5,23600.0,14.2133,14.2376,14.2051,14.2133,23600.0
2011-03-14 10:55:00,17.5,17.51,17.45,17.46,39200.0,14.2133,14.2214,14.1726,14.1808,39200.0
2011-03-14 11:00:00,17.45,17.47,17.42,17.47,43600.0,14.1726,14.1889,14.1483,14.1889,43600.0
2011-03-14 11:05:00,17.47,17.47,17.42,17.42,35200.0,14.1889,14.1889,14.1483,14.1483,35200.0
2011-03-14 11:10:00,17.43,17.44,17.35,17.36,84400.0,14.1564,14.1645,14.0914,14.0995,84400.0
2011-03-14 11:15:00,17.36,17.36,17.33,17.33,68000.0,14.0995,14.0995,14.0752,14.0752,68000.0
2011-03-14 11:20:00,17.33,17.36,17.33,17.36,86000.0,14.0752,14.0995,14.0752,14.0995,86000.0
2011-03-14 11:25:00,17.36,17.37,17.35,17.35,42800.0,14.0995,14.1077,14.0914,14.0914,42800.0
2011-03-14 11:30:00,17.34,17.36,17.32,17.35,107600.0,14.0833,14.0995,14.0671,14.0914,107600.0
2011-03-14 11:35:00,17.36,17.37,17.35,17.37,110800.0,14.0995,14.1077,14.0914,14.1077,110800.0
2011-03-14 11:40:00,17.37,17.43,17.37,17.43,25600.0,14.1077,14.1564,14.1077,14.1564,25600.0
2011-03-14 11:45:00,17.43,17.43,17.4,17.4,24000.0,14.1564,14.1564,14.132,14.132,24000.0
2011-03-14 11:50:00,17.41,17.41,17.38,17.38,46000.0,14.1402,14.1402,14.1158,14.1158,46000.0
2011-03-14 11:55:00,17.38,17.39,17.37,17.39,120400.0,14.1158,14.1239,14.1077,14.1239,120400.0
2011-03-14 12:00:00,17.39,17.42,17.39,17.4,132000.0,14.1239,14.1483,14.1239,14.132,132000.0
2011-03-14 12:05:00,17.4,17.4,17.4,17.4,78000.0,14.132,14.132,14.132,14.132,78000.0
2011-03-14 12:10:00,17.4,17.41,17.39,17.39,150000.0,14.132,14.1402,14.1239,14.1239,150000.0
2011-03-14 12:15:00,17.39,17.39,17.36,17.38,124000.0,14.1239,14.1239,14.0995,14.1158,124000.0
2011-03-14 12:20:00,17.38,17.41,17.38,17.41,140400.0,14.1158,14.1402,14.1158,14.1402,140400.0
2011-03-14 12:25:00,17.41,17.41,17.4,17.4,42400.0,14.1402,14.1402,14.132,14.132,42400.0
2011-03-14 12:30:00,17.4,17.41,17.4,17.4,96400.0,14.132,14.1402,14.132,14.132,96400.0
2011-03-14 12:35:00,17.4,17.4,17.37,17.37,93600.0,14.132,14.132,14.1077,14.1077,93600.0
2011-03-14 12:40:00,17.37,17.39,17.37,17.38,76000.0,14.1077,14.1239,14.1077,14.1158,76000.0
2011-03-14 12:45:00,17.38,17.41,17.38,17.4,120800.0,14.1158,14.1402,14.1158,14.132,120800.0
2011-03-14 12:50:00,17.4,17.4,17.39,17.39,53600.0,14.132,14.132,14.1239,14.1239,53600.0
2011-03-14 12:55:00,17.39,17.41,17.39,17.41,90000.0,14.1239,14.1402,14.1239,14.1402,90000.0
2011-03-14 13:00:00,17.42,17.43,17.42,17.42,78800.0,14.1483,14.1564,14.1483,14.1483,78800.0
2011-03-14 13:05:00,17.42,17.47,17.42,17.46,99200.0,14.1483,14.1889,14.1483,14.1808,99200.0
2011-03-14 13:10:00,17.46,17.49,17.46,17.49,82000.0,14.1808,14.2051,14.1808,14.2051,82000.0
2011-03-14 13:15:00,17.49,17.49,17.47,17.47,189600.0,14.2051,14.2051,14.1889,14.1889,189600.0
2011-03-14 13:20:00,17.47,17.47,17.44,17.44,70800.0,14.1889,14.1889,14.1645,14.1645,70800.0
2011-03-14 13:25:00,17.44,17.46,17.44,17.45,76400.0,14.1645,14.1808,14.1645,14.1726,76400.0
2011-03-14 13:30:00,17.45,17.45,17.43,17.43,93600.0,14.1726,14.1726,14.1564,14.1564,93600.0
2011-03-14 13:35:00,17.43,17.43,17.41,17.42,106000.0,14.1564,14.1564,14.1402,14.1483,106000.0
2011-03-14 13:40:00,17.42,17.46,17.42,17.45,82400.0,14.1483,14.1808,14.1483,14.1726,82400.0
2011-03-14 13:45:00,17.45,17.45,17.44,17.45,77600.0,14.1726,14.1726,14.1645,14.1726,77600.0
2011-03-14 13:50:00,17.45,17.48,17.45,17.48,60800.0,14.1726,14.197,14.1726,14.197,60800.0
2011-03-14 13:55:00,17.48,17.48,17.43,17.44,140400.0,14.197,14.197,14.1564,14.1645,140400.0
2011-03-14 14:00:00,17.43,17.46,17.43,17.44,34800.0,14.1564,14.1808,14.1564,14.1645,34800.0
2011-03-14 14:05:00,17.44,17.49,17.44,17.48,48000.0,14.1645,14.2051,14.1645,14.197,48000.0
2011-03-14 14:10:00,17.48,17.49,17.47,17.47,36000.0,14.197,14.2051,14.1889,14.1889,36000.0
2011-03-14 14:15:00,17.48,17.49,17.47,17.47,19200.0,14.197,14.2051,14.1889,14.1889,19200.0
2011-03-14 14:20:00,17.47,17.51,17.47,17.5,38800.0,14.1889,14.2214,14.1889,14.2133,38800.0
2011-03-14 14:25:00,17.49,17.5,17.47,17.5,23600.0,14.2051,14.2133,14.1889,14.2133,23600.0
2011-03-14 14:30:00,17.5,17.5,17.47,17.47,76000.0,14.2133,14.2133,14.1889,14.1889,76000.0
2011-03-14 14:35:00,17.46,17.48,17.45,17.45,36000.0,14.1808,14.197,14.1726,14.1726,36000.0
2011-03-14 14:40:00,17.46,17.47,17.45,17.45,17600.0,14.1808,14.1889,14.1726,14.1726,17600.0
2011-03-14 14:45:00,17.45,17.47,17.45,17.47,57200.0,14.1726,14.1889,14.1726,14.1889,57200.0
2011-03-14 14:50:00,17.47,17.47,17.44,17.44,48800.0,14.1889,14.1889,14.1645,14.1645,48800.0
2011-03-14 14:55:00,17.44,17.47,17.44,17.45,78400.0,14.1645,14.1889,14.1645,14.1726,78400.0
2011-03-14 15:00:00,17.45,17.48,17.45,17.45,35600.0,14.1726,14.197,14.1726,14.1726,35600.0
2011-03-14 15:05:00,17.45,17.49,17.45,17.47,40000.0,14.1726,14.2051,14.1726,14.1889,40000.0
2011-03-14 15:10:00,17.48,17.51,17.47,17.51,29200.0,14.197,14.2214,14.1889,14.2214,29200.0
2011-03-14 15:15:00,17.52,17.52,17.5,17.5,48000.0,14.2295,14.2295,14.2133,14.2133,48000.0
2011-03-14 15:20:00,17.5,17.51,17.49,17.51,44000.0,14.2133,14.2214,14.2051,14.2214,44000.0
2011-03-14 15:25:00,17.51,17.52,17.49,17.5,22000.0,14.2214,14.2295,14.2051,14.2133,22000.0
2011-03-14 15:30:00,17.5,17.52,17.5,17.5,54000.0,14.2133,14.2295,14.2133,14.2133,54000.0
2011-03-14 15:35:00,17.5,17.51,17.48,17.5,53600.0,14.2133,14.2214,14.197,14.2133,53600.0
2011-03-14 15:40:00,17.5,17.54,17.5,17.53,48000.0,14.2133,14.2457,14.2133,14.2376,48000.0
2011-03-14 15:45:00,17.53,17.54,17.51,17.51,122400.0,14.2376,14.2457,14.2214,14.2214,122400.0
2011-03-14 15:50:00,17.51,17.54,17.5,17.52,118800.0,14.2214,14.2457,14.2133,14.2295,118800.0
2011-03-14 15:55:00,17.52,17.52,17.49,17.49,71200.0,14.2295,14.2295,14.2051,14.2051,71200.0
2011-03-15 09:30:00,17.09,17.1,16.97,17.03,918400.0,13.8803,13.8884,13.7828,13.8315,918400.0
2011-03-15 09:35:00,17.03,17.11,17.01,17.09,450400.0,13.8315,13.8965,13.8153,13.8803,450400.0
2011-03-15 09:40:00,17.09,17.17,17.08,17.16,195200.0,13.8803,13.9452,13.8721,13.9371,195200.0
2011-03-15 09:45:00,17.16,17.2,17.13,17.2,354800.0,13.9371,13.9696,13.9127,13.9696,354800.0
2011-03-15 09:50:00,17.2,17.22,17.17,17.17,159200.0,13.9696,13.9858,13.9452,13.9452,159200.0
2011-03-15 09:55:00,17.17,17.17,17.09,17.11,250000.0,13.9452,13.9452,13.8803,13.8965,250000.0
2011-03-15 10:00:00,17.11,17.15,17.1,17.15,164800.0,13.8965,13.929,13.8884,13.929,164800.0
2011-03-15 10:05:00,17.16,17.18,17.11,17.15,159600.0,13.9371,13.9534,13.8965,13.929,159600.0
2011-03-15 10:10:00,17.15,17.19,17.14,17.19,105200.0,13.929,13.9615,13.9209,13.9615,105200.0
2011-03-15 10:15:00,17.19,17.19,17.16,17.17,94800.0,13.9615,13.9615,13.9371,13.9452,94800.0
2011-03-15 10:20:00,17.17,17.21,17.16,17.21,188400.0,13.9452,13.9777,13.9371,13.9777,188400.0
2011-03-15 10:25:00,17.21,17.24,17.2,17.24,126800.0,13.9777,14.0021,13.9696,14.0021,126800.0
2011-03-15 10:30:00,17.24,17.24,17.21,17.21,212400.0,14.0021,14.0021,13.9777,13.9777,212400.0
2011-03-15 10:35:00,17.21,17.24,17.2,17.23,159200.0,13.9777,14.0021,13.9696,13.994,159200.0
2011-03-15 10:40:00,17.23,17.26,17.23,17.26,98800.0,13.994,14.0183,13.994,14.0183,98800.0
2011-03-15 10:45:00,17.26,17.26,17.23,17.23,309200.0,14.0183,14.0183,13.994,13.994,309200.0
2011-03-15 10:50:00,17.23,17.25,17.22,17.24,122800.0,13.994,14.0102,13.9858,14.0021,122800.0
2011-03-15 10:55:00,17.24,17.24,17.22,17.24,159200.0,14.0021,14.0021,13.9858,14.0021,159200.0
2011-03-15 11:00:00,17.24,17.24,17.2,17.2,125600.0,14.0021,14.0021,13.9696,13.9696,125600.0
2011-03-15 11:05:00,17.2,17.21,17.19,17.2,71600.0,13.9696,13.9777,13.9615,13.9696,71600.0
2011-03-15 11:10:00,17.2,17.23,17.2,17.22,130400.0,13.9696,13.994,13.9696,13.9858,130400.0
2011-03-15 11:15:00,17.22,17.23,17.2,17.23,122800.0,13.9858,13.994,13.9696,13.994,122800.0
2011-03-15 11:20:00,17.23,17.25,17.2,17.2,109200.0,13.994,14.0102,13.9696,13.9696,109200.0
2011-03-15 11:25:00,17.2,17.25,17.2,17.24,74000.0,13.9696,14.0102,13.9696,14.0021,74000.0
2011-03-15 11:30:00,17.24,17.25,17.23,17.24,118000.0,14.0021,14.0102,13.994,14.0021,118000.0
2011-03-15 11:35:00,17.24,17.25,17.23,17.25,81200.0,14.0021,14.0102,13.994,14.0102,81200.0
2011-03-15 11:40:00,17.25,17.28,17.25,17.28,70800.0,14.0102,14.0346,14.0102,14.0346,70800.0
2011-03-15 11:45:00,17.27,17.28,17.26,17.26,52000.0,14.0264,14.0346,14.0183,14.0183,52000.0
2011-03-15 11:50:00,17.25,17.26,17.23,17.25,96400.0,14.0102,14.0183,13.994,14.0102,96400.0
2011-03-15 11:55:00,17.25,17.28,17.25,17.28,60800.0,14.0102,14.0346,14.0102,14.0346,60800.0
2011-03-15 12:00:00,17.28,17.3,17.27,17.3,95200.0,14.0346,14.0508,14.0264,14.0508,95200.0
2011-03-15 12:05:00,17.3,17.31,17.29,17.3,64800.0,14.0508,14.0589,14.0427,14.0508,64800.0
2011-03-15 12:10:00,17.3,17.3,17.29,17.3,65600.0,14.0508,14.0508,14.0427,14.0508,65600.0
2011-03-15 12:15:00,17.3,17.3,17.28,17.29,62400.0,14.0508,14.0508,14.0346,14.0427,62400.0
2011-03-15 12:20:00,17.29,17.29,17.28,17.29,55200.0,14.0427,14.0427,14.0346,14.0427,55200.0
2011-03-15 12:25:00,17.29,17.32,17.29,17.32,57200.0,14.0427,14.0671,14.0427,14.0671,57200.0
2011-03-15 12:30:00,17.32,17.32,17.28,17.29,69600.0,14.0671,14.0671,14.0346,14.0427,69600.0
2011-03-15 12:35:00,17.29,17.3,17.28,17.28,69600.0,14.0427,14.0508,14.0346,14.0346,69600.0
2011-03-15 12:40:00,17.29,17.29,17.25,17.25,50400.0,14.0427,14.0427,14.0102,14.0102,50400.0
2011-03-15 12:45:00,17.25,17.25,17.24,17.25,84400.0,14.0102,14.0102,14.0021,14.0102,84400.0
2011-03-15 12:50:00,17.25,17.27,17.25,17.27,52400.0,14.0102,14.0264,14.0102,14.0264,52400.0
2011-03-15 12:55:00,17.27,17.28,17.25,17.27,72400.0,14.0264,14.0346,14.0102,14.0264,72400.0
2011-03-15 13:00:00,17.27,17.28,17.25,17.25,67600.0,14.0264,14.0346,14.0102,14.0102,67600.0
2011-03-15 13:05:00,17.26,17.26,17.25,17.25,51600.0,14.0183,14.0183,14.0102,14.0102,51600.0
2011-03-15 13:10:00,17.25,17.27,17.24,17.27,85200.0,14.0102,14.0264,14.0021,14.0264,85200.0
2011-03-15 13:15:00,17.27,17.27,17.24,17.25,88400.0,14.0264,14.0264,14.0021,14.0102,88400.0
2011-03-15 13:20:00,17.25,17.26,17.24,17.25,90800.0,14.0102,14.0183,14.0021,14.0102,90800.0
2011-03-15 13:25:00,17.25,17.26,17.23,17.23,65200.0,14.0102,14.0183,13.994,13.994,65200.0
2011-03-15 13:30:00,17.23,17.26,17.23,17.25,52400.0,13.994,14.0183,13.994,14.0102,52400.0
2011-03-15 13:35:00,17.25,17.26,17.24,17.25,53200.0,14.0102,14.0183,14.0021,14.0102,53200.0
2011-03-15 13:40:00,17.26,17.28,17.25,17.25,64000.0,14.0183,14.0346,14.0102,14.0102,64000.0
2011-03-15 13:45:00,17.25,17.26,17.23,17.26,82800.0,14.0102,14.0183,13.994,14.0183,82800.0
2011-03-15 13:50:00,17.26,17.27,17.25,17.25,90000.0,14.0183,14.0264,14.0102,14.0102,90000.0
2011-03-15 13:55:00,17.25,17.27,17.25,17.26,56800.0,14.0102,14.0264,14.0102,14.0183,56800.0
2011-03-15 14:00:00,17.26,17.27,17.25,17.25,52000.0,14.0183,14.0264,14.0102,14.0102,52000.0
2011-03-15 14:05:00,17.25,17.27,17.25,17.27,48400.0,14.0102,14.0264,14.0102,14.0264,48400.0
2011-03-15 14:10:00,17.27,17.28,17.27,17.27,61200.0,14.0264,14.0346,14.0264,14.0264,61200.0
2011-03-15 14:15:00,17.27,17.29,17.23,17.23,288000.0,14.0264,14.0427,13.994,13.994,288000.0
2011-03-15 14:20:00,17.23,17.29,17.23,17.29,105200.0,13.994,14.0427,13.994,14.0427,105200.0
2011-03-15 14:25:00,17.29,17.32,17.26,17.31,102000.0,14.0427,14.0671,14.0183,14.0589,102000.0
2011-03-15 14:30:00,17.31,17.32,17.3,17.31,119200.0,14.0589,14.0671,14.0508,14.0589,119200.0
2011-03-15 14:35:00,17.3,17.31,17.29,17.29,84400.0,14.0508,14.0589,14.0427,14.0427,84400.0
2011-03-15 14:40:00,17.3,17.33,17.29,17.33,93600.0,14.0508,14.0752,14.0427,14.0752,93600.0
2011-03-15 14:45:00,17.33,17.35,17.32,17.32,90400.0,14.0752,14.0914,14.0671,14.0671,90400.0
2011-03-15 14:50:00,17.32,17.34,17.31,17.33,112000.0,14.0671,14.0833,14.0589,14.0752,112000.0
2011-03-15 14:55:00,17.33,17.35,17.32,17.32,117600.0,14.0752,14.0914,14.0671,14.0671,117600.0
2011-03-15 15:00:00,17.32,17.36,17.32,17.36,86800.0,14.0671,14.0995,14.0671,14.0995,86800.0
2011-03-15 15:05:00,17.35,17.37,17.35,17.36,104000.0,14.0914,14.1077,14.0914,14.0995,104000.0
2011-03-15 15:10:00,17.36,17.37,17.36,17.36,141600.0,14.0995,14.1077,14.0995,14.0995,141600.0
2011-03-15 15:15:00,17.36,17.38,17.36,17.38,55600.0,14.0995,14.1158,14.0995,14.1158,55600.0
2011-03-15 15:20:00,17.38,17.41,17.38,17.41,75600.0,14.1158,14.1402,14.1158,14.1402,75600.0
2011-03-15 15:25:00,17.41,17.41,17.4,17.4,112800.0,14.1402,14.1402,14.132,14.132,112800.0
2011-03-15 15:30:00,17.4,17.41,17.38,17.38,211600.0,14.132,14.1402,14.1158,14.1158,211600.0
2011-03-15 15:35:00,17.38,17.4,17.38,17.4,106400.0,14.1158,14.132,14.1158,14.132,106400.0
2011-03-15 15:40:00,17.4,17.45,17.4,17.43,148400.0,14.132,14.1726,14.132,14.1564,148400.0
2011-03-15 15:45:00,17.43,17.43,17.39,17.39,212400.0,14.1564,14.1564,14.1239,14.1239,212400.0
2011-03-15 15:50:00,17.39,17.4,17.37,17.39,195600.0,14.1239,14.132,14.1077,14.1239,195600.0
2011-03-15 15:55:00,17.39,17.4,17.33,17.33,224400.0,14.1239,14.132,14.0752,14.0752,224400.0
2011-03-16 09:30:00,17.26,17.29,17.23,17.29,138400.0,14.0183,14.0427,13.994,14.0427,138400.0
2011-03-16 09:35:00,17.28,17.3,17.27,17.27,181200.0,14.0346,14.0508,14.0264,14.0264,181200.0
2011-03-16 09:40:00,17.26,17.32,17.22,17.32,255200.0,14.0183,14.0671,13.9858,14.0671,255200.0
2011-03-16 09:45:00,17.31,17.32,17.24,17.27,380800.0,14.0589,14.0671,14.0021,14.0264,380800.0
2011-03-16 09:50:00,17.27,17.33,17.27,17.33,317200.0,14.0264,14.0752,14.0264,14.0752,317200.0
2011-03-16 09:55:00,17.33,17.34,17.29,17.3,123200.0,14.0752,14.0833,14.0427,14.0508,123200.0
2011-03-16 10:00:00,17.32,17.34,17.31,17.33,51600.0,14.0671,14.0833,14.0589,14.0752,51600.0
2011-03-16 10:05:00,17.32,17.36,17.31,17.33,1034000.0,14.0671,14.0995,14.0589,14.0752,1034000.0
2011-03-16 10:10:00,17.33,17.37,17.32,17.32,84000.0,14.0752,14.1077,14.0671,14.0671,84000.0
2011-03-16 10:15:00,17.33,17.37,17.32,17.36,99600.0,14.0752,14.1077,14.0671,14.0995,99600.0
2011-03-16 10:20:00,17.35,17.36,17.33,17.35,53200.0,14.0914,14.0995,14.0752,14.0914,53200.0
2011-03-16 10:25:00,17.35,17.37,17.34,17.36,59200.0,14.0914,14.1077,14.0833,14.0995,59200.0
2011-03-16 10:30:00,17.37,17.39,17.36,17.37,110800.0,14.1077,14.1239,14.0995,14.1077,110800.0
2011-03-16 10:35:00,17.36,17.38,17.34,17.38,59600.0,14.0995,14.1158,14.0833,14.1158,59600.0
2011-03-16 10:40:00,17.38,17.4,17.38,17.39,38400.0,14.1158,14.132,14.1158,14.1239,38400.0
2011-03-16 10:45:00,17.39,17.42,17.39,17.42,34000.0,14.1239,14.1483,14.1239,14.1483,34000.0
2011-03-16 10:50:00,17.41,17.41,17.38,17.38,25200.0,14.1402,14.1402,14.1158,14.1158,25200.0
2011-03-16 10:55:00,17.38,17.38,17.31,17.32,73200.0,14.1158,14.1158,14.0589,14.0671,73200.0
2011-03-16 11:00:00,17.31,17.31,17.19,17.24,375200.0,14.0589,14.0589,13.9615,14.0021,375200.0
2011-03-16 11:05:00,17.24,17.3,17.14,17.29,303200.0,14.0021,14.0508,13.9209,14.0427,303200.0
2011-03-16 11:10:00,17.28,17.31,17.24,17.3,165200.0,14.0346,14.0589,14.0021,14.0508,165200.0
2011-03-16 11:15:00,17.29,17.3,17.25,17.25,134400.0,14.0427,14.0508,14.0102,14.0102,134400.0
2011-03-16 11:20:00,17.25,17.25,17.21,17.22,40800.0,14.0102,14.0102,13.9777,13.9858,40800.0
2011-03-16 11:25:00,17.23,17.25,17.21,17.25,66400.0,13.994,14.0102,13.9777,14.0102,66400.0
2011-03-16 11:30:00,17.25,17.27,17.25,17.27,30000.0,14.0102,14.0264,14.0102,14.0264,30000.0
2011-03-16 11:35:00,17.26,17.28,17.2,17.23,39600.0,14.0183,14.0346,13.9696,13.994,39600.0
2011-03-16 11:40:00,17.22,17.26,17.21,17.24,22400.0,13.9858,14.0183,13.9777,14.0021,22400.0
2011-03-16 11:45:00,17.22,17.22,17.19,17.22,40000.0,13.9858,13.9858,13.9615,13.9858,40000.0
2011-03-16 11:50:00,17.21,17.22,17.18,17.19,19600.0,13.9777,13.9858,13.9534,13.9615,19600.0
2011-03-16 11:55:00,17.18,17.22,17.18,17.19,22000.0,13.9534,13.9858,13.9534,13.9615,22000.0
2011-03-16 12:00:00,17.18,17.19,17.15,17.17,47600.0,13.9534,13.9615,13.929,13.9452,47600.0
2011-03-16 12:05:00,17.17,17.19,17.15,17.19,19200.0,13.9452,13.9615,13.929,13.9615,19200.0
2011-03-16 12:10:00,17.19,17.24,17.18,17.18,47200.0,13.9615,14.0021,13.9534,13.9534,47200.0
2011-03-16 12:15:00,17.17,17.18,17.15,17.18,16400.0,13.9452,13.9534,13.929,13.9534,16400.0
2011-03-16 12:20:00,17.17,17.23,17.17,17.23,17600.0,13.9452,13.994,13.9452,13.994,17600.0
2011-03-16 12:25:00,17.23,17.25,17.22,17.25,36800.0,13.994,14.0102,13.9858,14.0102,36800.0
2011-03-16 12:30:00,17.25,17.25,17.21,17.24,44000.0,14.0102,14.0102,13.9777,14.0021,44000.0
2011-03-16 12:35:00,17.23,17.25,17.18,17.19,176000.0,13.994,14.0102,13.9534,13.9615,176000.0
2011-03-16 12:40:00,17.19,17.23,17.18,17.21,83200.0,13.9615,13.994,13.9534,13.9777,83200.0
2011-03-16 12:45:00,17.21,17.27,17.2,17.25,31200.0,13.9777,14.0264,13.9696,14.0102,31200.0
2011-03-16 12:50:00,17.25,17.27,17.23,17.24,25600.0,14.0102,14.0264,13.994,14.0021,25600.0
2011-03-16 12:55:00,17.24,17.27,17.24,17.26,30800.0,14.0021,14.0264,14.0021,14.0183,30800.0
2011-03-16 13:00:00,17.26,17.29,17.26,17.29,19200.0,14.0183,14.0427,14.0183,14.0427,19200.0
2011-03-16 13:05:00,17.28,17.28,17.25,17.25,35200.0,14.0346,14.0346,14.0102,14.0102,35200.0
2011-03-16 13:10:00,17.25,17.25,17.23,17.25,48800.0,14.0102,14.0102,13.994,14.0102,48800.0
2011-03-16 13:15:00,17.25,17.25,17.23,17.25,40400.0,14.0102,14.0102,13.994,14.0102,40400.0
2011-03-16 13:20:00,17.26,17.26,17.2,17.2,42000.0,14.0183,14.0183,13.9696,13.9696,42000.0
2011-03-16 13:25:00,17.2,17.23,17.2,17.23,32800.0,13.9696,13.994,13.9696,13.994,32800.0
2011-03-16 13:30:00,17.23,17.23,17.18,17.2,30400.0,13.994,13.994,13.9534,13.9696,30400.0
2011-03-16 13:35:00,17.2,17.21,17.18,17.19,25200.0,13.9696,13.9777,13.9534,13.9615,25200.0
2011-03-16 13:40:00,17.2,17.22,17.17,17.21,274400.0,13.9696,13.9858,13.9452,13.9777,274400.0
2011-03-16 13:45:00,17.21,17.22,17.19,17.22,118000.0,13.9777,13.9858,13.9615,13.9858,118000.0
2011-03-16 13:50:00,17.22,17.24,17.21,17.21,38000.0,13.9858,14.0021,13.9777,13.9777,38000.0
2011-03-16 13:55:00,17.21,17.22,17.19,17.19,28000.0,13.9777,13.9858,13.9615,13.9615,28000.0
2011-03-16 14:00:00,17.18,17.19,17.15,17.16,75200.0,13.9534,13.9615,13.929,13.9371,75200.0
2011-03-16 14:05:00,17.15,17.16,17.12,17.15,122400.0,13.929,13.9371,13.9046,13.929,122400.0
2011-03-16 14:10:00,17.15,17.15,17.07,17.13,99200.0,13.929,13.929,13.864,13.9127,99200.0
2011-03-16 14:15:00,17.11,17.13,17.06,17.06,39200.0,13.8965,13.9127,13.8559,13.8559,39200.0
2011-03-16 14:20:00,17.06,17.16,17.06,17.16,48400.0,13.8559,13.9371,13.8559,13.9371,48400.0
2011-03-16 14:25:00,17.16,17.18,17.14,17.14,86000.0,13.9371,13.9534,13.9209,13.9209,86000.0
2011-03-16 14:30:00,17.15,17.17,17.13,17.15,60000.0,13.929,13.9452,13.9127,13.929,60000.0
2011-03-16 14:35:00,17.14,17.23,17.14,17.23,113600.0,13.9209,13.994,13.9209,13.994,113600.0
2011-03-16 14:40:00,17.23,17.27,17.22,17.22,50800.0,13.994,14.0264,13.9858,13.9858,50800.0
2011-03-16 14:45:00,17.22,17.25,17.21,17.25,20000.0,13.9858,14.0102,13.9777,14.0102,20000.0
2011-03-16 14:50:00,17.25,17.27,17.24,17.25,193600.0,14.0102,14.0264,14.0021,14.0102,193600.0
2011-03-16 14:55:00,17.25,17.29,17.25,17.25,489200.0,14.0102,14.0427,14.0102,14.0102,489200.0
2011-03-16 15:00:00,17.25,17.28,17.25,17.27,660000.0,14.0102,14.0346,14.0102,14.0264,660000.0
2011-03-16 15:05:00,17.27,17.28,17.23,17.26,606800.0,14.0264,14.0346,13.994,14.0183,606800.0
2011-03-16 15:10:00,17.26,17.27,17.22,17.22,667200.0,14.0183,14.0264,13.9858,13.9858,667200.0
2011-03-16 15:15:00,17.22,17.26,17.22,17.24,624000.0,13.9858,14.0183,13.9858,14.0021,624000.0
2011-03-16 15:20:00,17.24,17.27,17.23,17.24,667600.0,14.0021,14.0264,13.994,14.0021,667600.0
2011-03-16 15:25:00,17.24,17.26,17.18,17.22,801200.0,14.0021,14.0183,13.9534,13.9858,801200.0
2011-03-16 15:30:00,17.22,17.25,17.18,17.2,965200.0,13.9858,14.0102,13.9534,13.9696,965200.0
2011-03-16 15:35:00,17.2,17.22,17.18,17.18,1240000.0,13.9696,13.9858,13.9534,13.9534,1240000.0
2011-03-16 15:40:00,17.18,17.23,17.18,17.22,1425200.0,13.9534,13.994,13.9534,13.9858,1425200.0
2011-03-16 15:45:00,17.22,17.22,17.16,17.18,1085600.0,13.9858,13.9858,13.9371,13.9534,1085600.0
2011-03-16 15:50:00,17.18,17.19,17.15,17.16,712800.0,13.9534,13.9615,13.929,13.9371,712800.0
2011-03-16 15:55:00,17.16,17.16,17.11,17.14,959600.0,13.9371,13.9371,13.8965,13.9209,959600.0
2011-03-17 09:30:00,17.36,17.39,17.31,17.36,180400.0,14.0995,14.1239,14.0589,14.0995,180400.0
2011-03-17 09:35:00,17.35,17.36,17.32,17.36,40400.0,14.0914,14.0995,14.0671,14.0995,40400.0
2011-03-17 09:40:00,17.36,17.36,17.27,17.28,35600.0,14.0995,14.0995,14.0264,14.0346,35600.0
2011-03-17 09:45:00,17.28,17.28,17.24,17.25,64000.0,14.0346,14.0346,14.0021,14.0102,64000.0
2011-03-17 09:50:00,17.25,17.3,17.25,17.27,29200.0,14.0102,14.0508,14.0102,14.0264,29200.0
2011-03-17 09:55:00,17.28,17.31,17.27,17.28,44800.0,14.0346,14.0589,14.0264,14.0346,44800.0
2011-03-17 10:00:00,17.29,17.34,17.28,17.29,122400.0,14.0427,14.0833,14.0346,14.0427,122400.0
2011-03-17 10:05:00,17.3,17.32,17.29,17.31,54000.0,14.0508,14.0671,14.0427,14.0589,54000.0
2011-03-17 10:10:00,17.31,17.32,17.29,17.29,78000.0,14.0589,14.0671,14.0427,14.0427,78000.0
2011-03-17 10:15:00,17.32,17.35,17.31,17.35,16800.0,14.0671,14.0914,14.0589,14.0914,16800.0
2011-03-17 10:20:00,17.34,17.35,17.33,17.35,31600.0,14.0833,14.0914,14.0752,14.0914,31600.0
2011-03-17 10:25:00,17.35,17.36,17.34,17.36,29600.0,14.0914,14.0995,14.0833,14.0995,29600.0
2011-03-17 10:30:00,17.36,17.36,17.35,17.35,8000.0,14.0995,14.0995,14.0914,14.0914,8000.0
2011-03-17 10:35:00,17.35,17.36,17.34,17.35,10400.0,14.0914,14.0995,14.0833,14.0914,10400.0
2011-03-17 10:40:00,17.34,17.34,17.3,17.3,35600.0,14.0833,14.0833,14.0508,14.0508,35600.0
2011-03-17 10:45:00,17.3,17.32,17.3,17.32,18000.0,14.0508,14.0671,14.0508,14.0671,18000.0
2011-03-17 10:50:00,17.32,17.32,17.29,17.31,38800.0,14.0671,14.0671,14.0427,14.0589,38800.0
2011-03-17 10:55:00,17.31,17.32,17.29,17.29,68000.0,14.0589,14.0671,14.0427,14.0427,68000.0
2011-03-17 11:00:00,17.3,17.32,17.3,17.32,19200.0,14.0508,14.0671,14.0508,14.0671,19200.0
2011-03-17 11:05:00,17.33,17.33,17.32,17.33,12000.0,14.0752,14.0752,14.0671,14.0752,12000.0
2011-03-17 11:10:00,17.33,17.33,17.29,17.29,39200.0,14.0752,14.0752,14.0427,14.0427,39200.0
2011-03-17 11:15:00,17.29,17.3,17.28,17.29,42400.0,14.0427,14.0508,14.0346,14.0427,42400.0
2011-03-17 11:20:00,17.29,17.32,17.29,17.3,41600.0,14.0427,14.0671,14.0427,14.0508,41600.0
2011-03-17 11:25:00,17.29,17.31,17.28,17.29,40000.0,14.0427,14.0589,14.0346,14.0427,40000.0
2011-03-17 11:30:00,17.29,17.31,17.28,17.31,38400.0,14.0427,14.0589,14.0346,14.0589,38400.0
2011-03-17 11:35:00,17.31,17.32,17.31,17.32,14000.0,14.0589,14.0671,14.0589,14.0671,14000.0
2011-03-17 11:40:00,17.31,17.32,17.31,17.31,18400.0,14.0589,14.0671,14.0589,14.0589,18400.0
2011-03-17 11:45:00,17.3,17.3,17.28,17.28,74800.0,14.0508,14.0508,14.0346,14.0346,74800.0
2011-03-17 11:50:00,17.28,17.31,17.27,17.3,56800.0,14.0346,14.0589,14.0264,14.0508,56800.0
2011-03-17 11:55:00,17.3,17.31,17.28,17.28,60400.0,14.0508,14.0589,14.0346,14.0346,60400.0
2011-03-17 12:00:00,17.28,17.3,17.28,17.29,33600.0,14.0346,14.0508,14.0346,14.0427,33600.0
2011-03-17 12:05:00,17.29,17.31,17.29,17.31,36800.0,14.0427,14.0589,14.0427,14.0589,36800.0
2011-03-17 12:10:00,17.31,17.32,17.31,17.31,23600.0,14.0589,14.0671,14.0589,14.0589,23600.0
2011-03-17 12:15:00,17.32,17.32,17.31,17.31,29200.0,14.0671,14.0671,14.0589,14.0589,29200.0
2011-03-17 12:20:00,17.32,17.32,17.31,17.31,27600.0,14.0671,14.0671,14.0589,14.0589,27600.0
2011-03-17 12:25:00,17.31,17.32,17.31,17.31,24800.0,14.0589,14.0671,14.0589,14.0589,24800.0
2011-03-17 12:30:00,17.31,17.33,17.31,17.32,41600.0,14.0589,14.0752,14.0589,14.0671,41600.0
2011-03-17 12:35:00,17.32,17.32,17.3,17.31,21600.0,14.0671,14.0671,14.0508,14.0589,21600.0
2011-03-17 12:40:00,17.31,17.31,17.31,17.31,26800.0,14.0589,14.0589,14.0589,14.0589,26800.0
2011-03-17 12:45:00,17.31,17.31,17.29,17.3,19200.0,14.0589,14.0589,14.0427,14.0508,19200.0
2011-03-17 12:50:00,17.3,17.3,17.3,17.3,13600.0,14.0508,14.0508,14.0508,14.0508,13600.0
2011-03-17 12:55:00,17.31,17.31,17.29,17.29,8800.0,14.0589,14.0589,14.0427,14.0427,8800.0
2011-03-17 13:00:00,17.29,17.3,17.29,17.29,24800.0,14.0427,14.0508,14.0427,14.0427,24800.0
2011-03-17 13:05:00,17.29,17.31,17.29,17.31,10800.0,14.0427,14.0589,14.0427,14.0589,10800.0
2011-03-17 13:10:00,17.31,17.32,17.31,17.32,24400.0,14.0589,14.0671,14.0589,14.0671,24400.0
2011-03-17 13:15:00,17.32,17.32,17.3,17.3,24000.0,14.0671,14.0671,14.0508,14.0508,24000.0
2011-03-17 13:20:00,17.3,17.3,17.27,17.27,30800.0,14.0508,14.0508,14.0264,14.0264,30800.0
2011-03-17 13:25:00,17.27,17.28,17.24,17.24,73600.0,14.0264,14.0346,14.0021,14.0021,73600.0
2011-03-17 13:30:00,17.24,17.27,17.23,17.26,85200.0,14.0021,14.0264,13.994,14.0183,85200.0
2011-03-17 13:35:00,17.27,17.27,17.25,17.25,74000.0,14.0264,14.0264,14.0102,14.0102,74000.0
2011-03-17 13:40:00,17.25,17.25,17.23,17.23,38800.0,14.0102,14.0102,13.994,13.994,38800.0
2011-03-17 13:45:00,17.23,17.24,17.22,17.23,45600.0,13.994,14.0021,13.9858,13.994,45600.0
2011-03-17 13:50:00,17.22,17.23,17.2,17.2,58400.0,13.9858,13.994,13.9696,13.9696,58400.0
2011-03-17 13:55:00,17.21,17.23,17.21,17.22,467600.0,13.9777,13.994,13.9777,13.9858,467600.0
2011-03-17 14:00:00,17.22,17.23,17.21,17.23,123200.0,13.9858,13.994,13.9777,13.994,123200.0
2011-03-17 14:05:00,17.23,17.24,17.22,17.22,28400.0,13.994,14.0021,13.9858,13.9858,28400.0
2011-03-17 14:10:00,17.22,17.22,17.2,17.21,38000.0,13.9858,13.9858,13.9696,13.9777,38000.0
2011-03-17 14:15:00,17.2,17.23,17.2,17.22,42400.0,13.9696,13.994,13.9696,13.9858,42400.0
2011-03-17 14:20:00,17.21,17.22,17.2,17.21,38400.0,13.9777,13.9858,13.9696,13.9777,38400.0
2011-03-17 14:25:00,17.21,17.22,17.2,17.21,32800.0,13.9777,13.9858,13.9696,13.9777,32800.0
2011-03-17 14:30:00,17.21,17.24,17.21,17.24,60400.0,13.9777,14.0021,13.9777,14.0021,60400.0
2011-03-17 14:35:00,17.23,17.24,17.22,17.22,20800.0,13.994,14.0021,13.9858,13.9858,20800.0
2011-03-17 14:40:00,17.23,17.24,17.23,17.23,12000.0,13.994,14.0021,13.994,13.994,12000.0
2011-03-17 14:45:00,17.23,17.24,17.23,17.24,8800.0,13.994,14.0021,13.994,14.0021,8800.0
2011-03-17 14:50:00,17.23,17.26,17.23,17.26,22800.0,13.994,14.0183,13.994,14.0183,22800.0
2011-03-17 14:55:00,17.26,17.27,17.24,17.24,52800.0,14.0183,14.0264,14.0021,14.0021,52800.0
2011-03-17 15:00:00,17.25,17.27,17.24,17.26,64000.0,14.0102,14.0264,14.0021,14.0183,64000.0
2011-03-17 15:05:00,17.26,17.27,17.26,17.26,10400.0,14.0183,14.0264,14.0183,14.0183,10400.0
2011-03-17 15:10:00,17.27,17.27,17.26,17.26,14800.0,14.0264,14.0264,14.0183,14.0183,14800.0
2011-03-17 15:15:00,17.26,17.26,17.24,17.24,19200.0,14.0183,14.0183,14.0021,14.0021,19200.0
2011-03-17 15:20:00,17.25,17.25,17.24,17.24,11200.0,14.0102,14.0102,14.0021,14.0021,11200.0
2011-03-17 15:25:00,17.24,17.24,17.21,17.22,60400.0,14.0021,14.0021,13.9777,13.9858,60400.0
2011-03-17 15:30:00,17.22,17.24,17.21,17.23,29200.0,13.9858,14.0021,13.9777,13.994,29200.0
2011-03-17 15:35:00,17.22,17.24,17.22,17.24,39600.0,13.9858,14.0021,13.9858,14.0021,39600.0
2011-03-17 15:40:00,17.24,17.25,17.23,17.23,72800.0,14.0021,14.0102,13.994,13.994,72800.0
2011-03-17 15:45:00,17.23,17.27,17.23,17.24,93200.0,13.994,14.0264,13.994,14.0021,93200.0
2011-03-17 15:50:00,17.23,17.24,17.22,17.24,59200.0,13.994,14.0021,13.9858,14.0021,59200.0
2011-03-17 15:55:00,17.24,17.24,17.2,17.2,107200.0,14.0021,14.0021,13.9696,13.9696,107200.0
2011-03-18 09:30:00,17.38,17.4,17.35,17.36,96000.0,14.1158,14.132,14.0914,14.0995,96000.0
2011-03-18 09:35:00,17.36,17.39,17.34,17.36,86800.0,14.0995,14.1239,14.0833,14.0995,86800.0
2011-03-18 09:40:00,17.36,17.4,17.35,17.39,67200.0,14.0995,14.132,14.0914,14.1239,67200.0
2011-03-18 09:45:00,17.4,17.4,17.37,17.38,70000.0,14.132,14.132,14.1077,14.1158,70000.0
2011-03-18 09:50:00,17.38,17.42,17.38,17.42,471600.0,14.1158,14.1483,14.1158,14.1483,471600.0
2011-03-18 09:55:00,17.42,17.42,17.38,17.39,92400.0,14.1483,14.1483,14.1158,14.1239,92400.0
2011-03-18 10:00:00,17.4,17.41,17.36,17.36,53200.0,14.132,14.1402,14.0995,14.0995,53200.0
2011-03-18 10:05:00,17.36,17.38,17.34,17.37,68800.0,14.0995,14.1158,14.0833,14.1077,68800.0
2011-03-18 10:10:00,17.37,17.4,17.35,17.38,122800.0,14.1077,14.132,14.0914,14.1158,122800.0
2011-03-18 10:15:00,17.39,17.4,17.38,17.4,38800.0,14.1239,14.132,14.1158,14.132,38800.0
2011-03-18 10:20:00,17.4,17.4,17.39,17.4,56400.0,14.132,14.132,14.1239,14.132,56400.0
2011-03-18 10:25:00,17.39,17.41,17.37,17.38,64000.0,14.1239,14.1402,14.1077,14.1158,64000.0
2011-03-18 10:30:00,17.38,17.39,17.36,17.38,48800.0,14.1158,14.1239,14.0995,14.1158,48800.0
2011-03-18 10:35:00,17.38,17.42,17.38,17.41,37200.0,14.1158,14.1483,14.1158,14.1402,37200.0
2011-03-18 10:40:00,17.41,17.42,17.4,17.41,12000.0,14.1402,14.1483,14.132,14.1402,12000.0
2011-03-18 10:45:00,17.41,17.41,17.39,17.4,37200.0,14.1402,14.1402,14.1239,14.132,37200.0
2011-03-18 10:50:00,17.41,17.41,17.39,17.4,20400.0,14.1402,14.1402,14.1239,14.132,20400.0
2011-03-18 10:55:00,17.4,17.4,17.39,17.4,85200.0,14.132,14.132,14.1239,14.132,85200.0
2011-03-18 11:00:00,17.41,17.42,17.39,17.4,108000.0,14.1402,14.1483,14.1239,14.132,108000.0
2011-03-18 11:05:00,17.4,17.4,17.38,17.38,58000.0,14.132,14.132,14.1158,14.1158,58000.0
2011-03-18 11:10:00,17.38,17.39,17.37,17.38,57600.0,14.1158,14.1239,14.1077,14.1158,57600.0
2011-03-18 11:15:00,17.38,17.39,17.38,17.38,52000.0,14.1158,14.1239,14.1158,14.1158,52000.0
2011-03-18 11:20:00,17.37,17.37,17.36,17.37,60800.0,14.1077,14.1077,14.0995,14.1077,60800.0
2011-03-18 11:25:00,17.38,17.38,17.34,17.34,61600.0,14.1158,14.1158,14.0833,14.0833,61600.0
2011-03-18 11:30:00,17.34,17.36,17.33,17.35,71200.0,14.0833,14.0995,14.0752,14.0914,71200.0
2011-03-18 11:35:00,17.35,17.39,17.34,17.38,109200.0,14.0914,14.1239,14.0833,14.1158,109200.0
2011-03-18 11:40:00,17.38,17.39,17.34,17.34,387600.0,14.1158,14.1239,14.0833,14.0833,387600.0
2011-03-18 11:45:00,17.35,17.35,17.32,17.34,103600.0,14.0914,14.0914,14.0671,14.0833,103600.0
2011-03-18 11:50:00,17.34,17.35,17.34,17.34,59200.0,14.0833,14.0914,14.0833,14.0833,59200.0
2011-03-18 11:55:00,17.34,17.36,17.34,17.35,42800.0,14.0833,14.0995,14.0833,14.0914,42800.0
2011-03-18 12:00:00,17.36,17.36,17.35,17.36,36000.0,14.0995,14.0995,14.0914,14.0995,36000.0
2011-03-18 12:05:00,17.36,17.38,17.36,17.37,31200.0,14.0995,14.1158,14.0995,14.1077,31200.0
2011-03-18 12:10:00,17.37,17.37,17.35,17.36,61200.0,14.1077,14.1077,14.0914,14.0995,61200.0
2011-03-18 12:15:00,17.36,17.38,17.36,17.36,46800.0,14.0995,14.1158,14.0995,14.0995,46800.0
2011-03-18 12:20:00,17.37,17.38,17.36,17.38,37200.0,14.1077,14.1158,14.0995,14.1158,37200.0
2011-03-18 12:25:00,17.38,17.38,17.37,17.38,36800.0,14.1158,14.1158,14.1077,14.1158,36800.0
2011-03-18 12:30:00,17.38,17.38,17.37,17.38,45600.0,14.1158,14.1158,14.1077,14.1158,45600.0
2011-03-18 12:35:00,17.38,17.38,17.36,17.36,38800.0,14.1158,14.1158,14.0995,14.0995,38800.0
2011-03-18 12:40:00,17.36,17.36,17.35,17.36,52400.0,14.0995,14.0995,14.0914,14.0995,52400.0
2011-03-18 12:45:00,17.36,17.37,17.36,17.37,21600.0,14.0995,14.1077,14.0995,14.1077,21600.0
2011-03-18 12:50:00,17.37,17.37,17.36,17.36,29600.0,14.1077,14.1077,14.0995,14.0995,29600.0
2011-03-18 12:55:00,17.36,17.37,17.36,17.36,56000.0,14.0995,14.1077,14.0995,14.0995,56000.0
2011-03-18 13:00:00,17.37,17.38,17.37,17.38,24000.0,14.1077,14.1158,14.1077,14.1158,24000.0
2011-03-18 13:05:00,17.38,17.39,17.38,17.38,12400.0,14.1158,14.1239,14.1158,14.1158,12400.0
2011-03-18 13:10:00,17.39,17.4,17.38,17.39,99600.0,14.1239,14.132,14.1158,14.1239,99600.0
2011-03-18 13:15:00,17.39,17.4,17.39,17.39,20800.0,14.1239,14.132,14.1239,14.1239,20800.0
2011-03-18 13:20:00,17.4,17.4,17.38,17.39,28000.0,14.132,14.132,14.1158,14.1239,28000.0
2011-03-18 13:25:00,17.38,17.38,17.37,17.38,27600.0,14.1158,14.1158,14.1077,14.1158,27600.0
2011-03-18 13:30:00,17.38,17.39,17.37,17.39,59200.0,14.1158,14.1239,14.1077,14.1239,59200.0
2011-03-18 13:35:00,17.39,17.41,17.39,17.41,13600.0,14.1239,14.1402,14.1239,14.1402,13600.0
2011-03-18 13:40:00,17.41,17.41,17.39,17.39,43200.0,14.1402,14.1402,14.1239,14.1239,43200.0
2011-03-18 13:45:00,17.39,17.4,17.39,17.4,28000.0,14.1239,14.132,14.1239,14.132,28000.0
2011-03-18 13:50:00,17.4,17.4,17.39,17.39,43200.0,14.132,14.132,14.1239,14.1239,43200.0
2011-03-18 13:55:00,17.39,17.4,17.39,17.39,37200.0,14.1239,14.132,14.1239,14.1239,37200.0
2011-03-18 14:00:00,17.39,17.4,17.37,17.38,44400.0,14.1239,14.132,14.1077,14.1158,44400.0
2011-03-18 14:05:00,17.38,17.38,17.37,17.38,8400.0,14.1158,14.1158,14.1077,14.1158,8400.0
2011-03-18 14:10:00,17.38,17.38,17.36,17.37,38000.0,14.1158,14.1158,14.0995,14.1077,38000.0
2011-03-18 14:15:00,17.37,17.37,17.34,17.34,72800.0,14.1077,14.1077,14.0833,14.0833,72800.0
2011-03-18 14:20:00,17.34,17.37,17.34,17.36,21600.0,14.0833,14.1077,14.0833,14.0995,21600.0
2011-03-18 14:25:00,17.36,17.38,17.36,17.37,34400.0,14.0995,14.1158,14.0995,14.1077,34400.0
2011-03-18 14:30:00,17.38,17.38,17.37,17.37,39200.0,14.1158,14.1158,14.1077,14.1077,39200.0
2011-03-18 14:35:00,17.36,17.4,17.36,17.39,42400.0,14.0995,14.132,14.0995,14.1239,42400.0
2011-03-18 14:40:00,17.4,17.4,17.39,17.39,34400.0,14.132,14.132,14.1239,14.1239,34400.0
2011-03-18 14:45:00,17.39,17.39,17.38,17.39,51600.0,14.1239,14.1239,14.1158,14.1239,51600.0
2011-03-18 14:50:00,17.39,17.4,17.38,17.39,40000.0,14.1239,14.132,14.1158,14.1239,40000.0
2011-03-18 14:55:00,17.39,17.39,17.35,17.36,78400.0,14.1239,14.1239,14.0914,14.0995,78400.0
2011-03-18 15:00:00,17.36,17.37,17.36,17.37,40800.0,14.0995,14.1077,14.0995,14.1077,40800.0
2011-03-18 15:05:00,17.36,17.37,17.36,17.36,39600.0,14.0995,14.1077,14.0995,14.0995,39600.0
2011-03-18 15:10:00,17.36,17.36,17.34,17.35,94000.0,14.0995,14.0995,14.0833,14.0914,94000.0
2011-03-18 15:15:00,17.35,17.36,17.34,17.36,50400.0,14.0914,14.0995,14.0833,14.0995,50400.0
2011-03-18 15:20:00,17.36,17.36,17.35,17.36,44400.0,14.0995,14.0995,14.0914,14.0995,44400.0
2011-03-18 15:25:00,17.36,17.36,17.34,17.35,87600.0,14.0995,14.0995,14.0833,14.0914,87600.0
2011-03-18 15:30:00,17.35,17.38,17.35,17.37,70800.0,14.0914,14.1158,14.0914,14.1077,70800.0
2011-03-18 15:35:00,17.37,17.38,17.36,17.36,73200.0,14.1077,14.1158,14.0995,14.0995,73200.0
2011-03-18 15:40:00,17.36,17.37,17.36,17.36,122000.0,14.0995,14.1077,14.0995,14.0995,122000.0
2011-03-18 15:45:00,17.36,17.36,17.34,17.35,108000.0,14.0995,14.0995,14.0833,14.0914,108000.0
2011-03-18 15:50:00,17.35,17.38,17.35,17.38,382000.0,14.0914,14.1158,14.0914,14.1158,382000.0
2011-03-18 15:55:00,17.38,17.41,17.37,17.41,444400.0,14.1158,14.1402,14.1077,14.1402,444400.0
2011-03-21 09:30:00,17.63,17.65,17.6,17.65,161200.0,14.3188,14.3351,14.2945,14.3351,161200.0
2011-03-21 09:35:00,17.65,17.66,17.63,17.65,75200.0,14.3351,14.3432,14.3188,14.3351,75200.0
2011-03-21 09:40:00,17.65,17.67,17.65,17.65,64800.0,14.3351,14.3513,14.3351,14.3351,64800.0
2011-03-21 09:45:00,17.67,17.73,17.67,17.73,96800.0,14.3513,14.4001,14.3513,14.4001,96800.0
2011-03-21 09:50:00,17.73,17.73,17.7,17.72,64000.0,14.4001,14.4001,14.3757,14.3919,64000.0
2011-03-21 09:55:00,17.72,17.73,17.72,17.72,50800.0,14.3919,14.4001,14.3919,14.3919,50800.0
2011-03-21 10:00:00,17.72,17.72,17.7,17.72,116000.0,14.3919,14.3919,14.3757,14.3919,116000.0
2011-03-21 10:05:00,17.73,17.75,17.73,17.74,68000.0,14.4001,14.4163,14.4001,14.4082,68000.0
2011-03-21 10:10:00,17.73,17.75,17.73,17.74,96400.0,14.4001,14.4163,14.4001,14.4082,96400.0
2011-03-21 10:15:00,17.74,17.74,17.71,17.72,140000.0,14.4082,14.4082,14.3838,14.3919,140000.0
2011-03-21 10:20:00,17.72,17.73,17.71,17.72,87200.0,14.3919,14.4001,14.3838,14.3919,87200.0
2011-03-21 10:25:00,17.72,17.74,17.72,17.74,54400.0,14.3919,14.4082,14.3919,14.4082,54400.0
2011-03-21 10:30:00,17.74,17.74,17.71,17.71,76400.0,14.4082,14.4082,14.3838,14.3838,76400.0
2011-03-21 10:35:00,17.71,17.72,17.71,17.71,20000.0,14.3838,14.3919,14.3838,14.3838,20000.0
2011-03-21 10:40:00,17.71,17.72,17.71,17.72,48800.0,14.3838,14.3919,14.3838,14.3919,48800.0
2011-03-21 10:45:00,17.72,17.72,17.71,17.72,18800.0,14.3919,14.3919,14.3838,14.3919,18800.0
2011-03-21 10:50:00,17.72,17.73,17.72,17.73,29200.0,14.3919,14.4001,14.3919,14.4001,29200.0
2011-03-21 10:55:00,17.72,17.74,17.72,17.74,48000.0,14.3919,14.4082,14.3919,14.4082,48000.0
2011-03-21 11:00:00,17.73,17.75,17.73,17.74,53200.0,14.4001,14.4163,14.4001,14.4082,53200.0
2011-03-21 11:05:00,17.74,17.75,17.74,17.75,53200.0,14.4082,14.4163,14.4082,14.4163,53200.0
2011-03-21 11:10:00,17.75,17.75,17.74,17.74,21600.0,14.4163,14.4163,14.4082,14.4082,21600.0
2011-03-21 11:15:00,17.74,17.77,17.74,17.77,60800.0,14.4082,14.4325,14.4082,14.4325,60800.0
2011-03-21 11:20:00,17.77,17.77,17.76,17.76,23600.0,14.4325,14.4325,14.4244,14.4244,23600.0
2011-03-21 11:25:00,17.76,17.76,17.75,17.75,28400.0,14.4244,14.4244,14.4163,14.4163,28400.0
2011-03-21 11:30:00,17.75,17.76,17.74,17.74,40400.0,14.4163,14.4244,14.4082,14.4082,40400.0
2011-03-21 11:35:00,17.74,17.75,17.74,17.74,26800.0,14.4082,14.4163,14.4082,14.4082,26800.0
2011-03-21 11:40:00,17.74,17.75,17.74,17.75,61200.0,14.4082,14.4163,14.4082,14.4163,61200.0
2011-03-21 11:45:00,17.75,17.76,17.74,17.75,80800.0,14.4163,14.4244,14.4082,14.4163,80800.0
2011-03-21 11:50:00,17.75,17.76,17.74,17.75,36400.0,14.4163,14.4244,14.4082,14.4163,36400.0
2011-03-21 11:55:00,17.75,17.75,17.74,17.75,54000.0,14.4163,14.4163,14.4082,14.4163,54000.0
2011-03-21 12:00:00,17.75,17.75,17.74,17.75,107200.0,14.4163,14.4163,14.4082,14.4163,107200.0
2011-03-21 12:05:00,17.75,17.75,17.74,17.75,42800.0,14.4163,14.4163,14.4082,14.4163,42800.0
2011-03-21 12:10:00,17.75,17.75,17.74,17.74,20000.0,14.4163,14.4163,14.4082,14.4082,20000.0
2011-03-21 12:15:00,17.74,17.75,17.74,17.75,41200.0,14.4082,14.4163,14.4082,14.4163,41200.0
2011-03-21 12:20:00,17.75,17.75,17.74,17.75,24000.0,14.4163,14.4163,14.4082,14.4163,24000.0
2011-03-21 12:25:00,17.75,17.76,17.75,17.76,25200.0,14.4163,14.4244,14.4163,14.4244,25200.0
2011-03-21 12:30:00,17.76,17.76,17.75,17.76,44400.0,14.4244,14.4244,14.4163,14.4244,44400.0
2011-03-21 12:35:00,17.76,17.77,17.75,17.75,26800.0,14.4244,14.4325,14.4163,14.4163,26800.0
2011-03-21 12:40:00,17.75,17.75,17.75,17.75,23600.0,14.4163,14.4163,14.4163,14.4163,23600.0
2011-03-21 12:45:00,17.74,17.75,17.74,17.74,24400.0,14.4082,14.4163,14.4082,14.4082,24400.0
2011-03-21 12:50:00,17.74,17.74,17.73,17.74,36000.0,14.4082,14.4082,14.4001,14.4082,36000.0
2011-03-21 12:55:00,17.74,17.74,17.73,17.74,16800.0,14.4082,14.4082,14.4001,14.4082,16800.0
2011-03-21 13:00:00,17.74,17.74,17.72,17.73,25600.0,14.4082,14.4082,14.3919,14.4001,25600.0
2011-03-21 13:05:00,17.73,17.73,17.72,17.72,26400.0,14.4001,14.4001,14.3919,14.3919,26400.0
2011-03-21 13:10:00,17.72,17.72,17.71,17.71,143600.0,14.3919,14.3919,14.3838,14.3838,143600.0
2011-03-21 13:15:00,17.71,17.72,17.7,17.71,248000.0,14.3838,14.3919,14.3757,14.3838,248000.0
2011-03-21 13:20:00,17.71,17.72,17.71,17.71,35200.0,14.3838,14.3919,14.3838,14.3838,35200.0
2011-03-21 13:25:00,17.72,17.72,17.69,17.7,74000.0,14.3919,14.3919,14.3676,14.3757,74000.0
2011-03-21 13:30:00,17.7,17.7,17.68,17.68,75600.0,14.3757,14.3757,14.3594,14.3594,75600.0
2011-03-21 13:35:00,17.68,17.7,17.68,17.69,22800.0,14.3594,14.3757,14.3594,14.3676,22800.0
2011-03-21 13:40:00,17.69,17.7,17.68,17.68,49200.0,14.3676,14.3757,14.3594,14.3594,49200.0
2011-03-21 13:45:00,17.68,17.71,17.68,17.69,51600.0,14.3594,14.3838,14.3594,14.3676,51600.0
2011-03-21 13:50:00,17.69,17.7,17.69,17.7,19600.0,14.3676,14.3757,14.3676,14.3757,19600.0
2011-03-21 13:55:00,17.7,17.72,17.7,17.72,36400.0,14.3757,14.3919,14.3757,14.3919,36400.0
2011-03-21 14:00:00,17.72,17.73,17.72,17.73,24800.0,14.3919,14.4001,14.3919,14.4001,24800.0
2011-03-21 14:05:00,17.73,17.73,17.72,17.73,22400.0,14.4001,14.4001,14.3919,14.4001,22400.0
2011-03-21 14:10:00,17.73,17.73,17.72,17.73,20400.0,14.4001,14.4001,14.3919,14.4001,20400.0
2011-03-21 14:15:00,17.72,17.74,17.72,17.73,26400.0,14.3919,14.4082,14.3919,14.4001,26400.0
2011-03-21 14:20:00,17.73,17.74,17.72,17.72,32400.0,14.4001,14.4082,14.3919,14.3919,32400.0
2011-03-21 14:25:00,17.73,17.74,17.73,17.73,47200.0,14.4001,14.4082,14.4001,14.4001,47200.0
2011-03-21 14:30:00,17.73,17.74,17.73,17.74,22400.0,14.4001,14.4082,14.4001,14.4082,22400.0
2011-03-21 14:35:00,17.75,17.75,17.74,17.75,23200.0,14.4163,14.4163,14.4082,14.4163,23200.0
2011-03-21 14:40:00,17.75,17.75,17.73,17.73,13600.0,14.4163,14.4163,14.4001,14.4001,13600.0
2011-03-21 14:45:00,17.73,17.74,17.72,17.72,18800.0,14.4001,14.4082,14.3919,14.3919,18800.0
2011-03-21 14:50:00,17.72,17.73,17.72,17.73,19200.0,14.3919,14.4001,14.3919,14.4001,19200.0
2011-03-21 14:55:00,17.73,17.73,17.72,17.73,28000.0,14.4001,14.4001,14.3919,14.4001,28000.0
2011-03-21 15:00:00,17.72,17.74,17.72,17.73,57600.0,14.3919,14.4082,14.3919,14.4001,57600.0
2011-03-21 15:05:00,17.73,17.75,17.73,17.74,45200.0,14.4001,14.4163,14.4001,14.4082,45200.0
2011-03-21 15:10:00,17.74,17.74,17.72,17.73,41200.0,14.4082,14.4082,14.3919,14.4001,41200.0
2011-03-21 15:15:00,17.73,17.73,17.72,17.72,46400.0,14.4001,14.4001,14.3919,14.3919,46400.0
2011-03-21 15:20:00,17.72,17.72,17.71,17.72,77600.0,14.3919,14.3919,14.3838,14.3919,77600.0
2011-03-21 15:25:00,17.72,17.72,17.71,17.72,61600.0,14.3919,14.3919,14.3838,14.3919,61600.0
2011-03-21 15:30:00,17.72,17.74,17.72,17.74,70000.0,14.3919,14.4082,14.3919,14.4082,70000.0
2011-03-21 15:35:00,17.73,17.75,17.73,17.75,52400.0,14.4001,14.4163,14.4001,14.4163,52400.0
2011-03-21 15:40:00,17.75,17.75,17.74,17.75,38000.0,14.4163,14.4163,14.4082,14.4163,38000.0
2011-03-21 15:45:00,17.75,17.76,17.74,17.76,128800.0,14.4163,14.4244,14.4082,14.4244,128800.0
2011-03-21 15:50:00,17.76,17.77,17.75,17.76,245200.0,14.4244,14.4325,14.4163,14.4244,245200.0
2011-03-21 15:55:00,17.76,17.78,17.75,17.78,198800.0,14.4244,14.4407,14.4163,14.4407,198800.0
2011-03-22 09:30:00,17.8,17.84,17.79,17.83,86400.0,14.4569,14.4894,14.4488,14.4813,86400.0
2011-03-22 09:35:00,17.84,17.84,17.82,17.84,40000.0,14.4894,14.4894,14.4732,14.4894,40000.0
2011-03-22 09:40:00,17.84,17.84,17.8,17.81,40000.0,14.4894,14.4894,14.4569,14.465,40000.0
2011-03-22 09:45:00,17.81,17.81,17.78,17.79,23200.0,14.465,14.465,14.4407,14.4488,23200.0
2011-03-22 09:50:00,17.79,17.82,17.79,17.81,24000.0,14.4488,14.4732,14.4488,14.465,24000.0
2011-03-22 09:55:00,17.8,17.82,17.78,17.78,28400.0,14.4569,14.4732,14.4407,14.4407,28400.0
2011-03-22 10:00:00,17.78,17.81,17.78,17.79,45600.0,14.4407,14.465,14.4407,14.4488,45600.0
2011-03-22 10:05:00,17.79,17.81,17.79,17.81,15200.0,14.4488,14.465,14.4488,14.465,15200.0
2011-03-22 10:10:00,17.8,17.8,17.77,17.78,14400.0,14.4569,14.4569,14.4325,14.4407,14400.0
2011-03-22 10:15:00,17.77,17.78,17.75,17.78,20000.0,14.4325,14.4407,14.4163,14.4407,20000.0
2011-03-22 10:20:00,17.77,17.79,17.77,17.78,14800.0,14.4325,14.4488,14.4325,14.4407,14800.0
2011-03-22 10:25:00,17.79,17.81,17.78,17.8,20800.0,14.4488,14.465,14.4407,14.4569,20800.0
2011-03-22 10:30:00,17.81,17.81,17.77,17.77,32800.0,14.465,14.465,14.4325,14.4325,32800.0
2011-03-22 10:35:00,17.77,17.78,17.75,17.77,28000.0,14.4325,14.4407,14.4163,14.4325,28000.0
2011-03-22 10:40:00,17.77,17.79,17.76,17.76,34000.0,14.4325,14.4488,14.4244,14.4244,34000.0
2011-03-22 10:45:00,17.75,17.76,17.74,17.74,25200.0,14.4163,14.4244,14.4082,14.4082,25200.0
2011-03-22 10:50:00,17.75,17.75,17.73,17.73,18400.0,14.4163,14.4163,14.4001,14.4001,18400.0
2011-03-22 10:55:00,17.74,17.74,17.71,17.72,22400.0,14.4082,14.4082,14.3838,14.3919,22400.0
2011-03-22 11:00:00,17.72,17.74,17.71,17.73,32000.0,14.3919,14.4082,14.3838,14.4001,32000.0
2011-03-22 11:05:00,17.73,17.74,17.72,17.73,25200.0,14.4001,14.4082,14.3919,14.4001,25200.0
2011-03-22 11:10:00,17.73,17.73,17.72,17.72,14000.0,14.4001,14.4001,14.3919,14.3919,14000.0
2011-03-22 11:15:00,17.72,17.74,17.71,17.73,29200.0,14.3919,14.4082,14.3838,14.4001,29200.0
2011-03-22 11:20:00,17.72,17.72,17.71,17.72,18800.0,14.3919,14.3919,14.3838,14.3919,18800.0
2011-03-22 11:25:00,17.72,17.72,17.71,17.72,25200.0,14.3919,14.3919,14.3838,14.3919,25200.0
2011-03-22 11:30:00,17.73,17.73,17.71,17.71,40800.0,14.4001,14.4001,14.3838,14.3838,40800.0
2011-03-22 11:35:00,17.71,17.73,17.71,17.72,42400.0,14.3838,14.4001,14.3838,14.3919,42400.0
2011-03-22 11:40:00,17.72,17.73,17.72,17.73,32000.0,14.3919,14.4001,14.3919,14.4001,32000.0
2011-03-22 11:45:00,17.73,17.73,17.72,17.73,55600.0,14.4001,14.4001,14.3919,14.4001,55600.0
2011-03-22 11:50:00,17.73,17.74,17.72,17.73,35200.0,14.4001,14.4082,14.3919,14.4001,35200.0
2011-03-22 11:55:00,17.73,17.73,17.72,17.72,40800.0,14.4001,14.4001,14.3919,14.3919,40800.0
2011-03-22 12:00:00,17.72,17.74,17.72,17.72,216000.0,14.3919,14.4082,14.3919,14.3919,216000.0
2011-03-22 12:05:00,17.72,17.72,17.71,17.71,43200.0,14.3919,14.3919,14.3838,14.3838,43200.0
2011-03-22 12:10:00,17.71,17.72,17.71,17.72,42000.0,14.3838,14.3919,14.3838,14.3919,42000.0
2011-03-22 12:15:00,17.73,17.73,17.72,17.72,5200.0,14.4001,14.4001,14.3919,14.3919,5200.0
2011-03-22 12:20:00,17.72,17.73,17.72,17.73,12800.0,14.3919,14.4001,14.3919,14.4001,12800.0
2011-03-22 12:25:00,17.73,17.73,17.7,17.7,47600.0,14.4001,14.4001,14.3757,14.3757,47600.0
2011-03-22 12:30:00,17.7,17.7,17.69,17.7,2800.0,14.3757,14.3757,14.3676,14.3757,2800.0
2011-03-22 12:35:00,17.7,17.7,17.69,17.7,11200.0,14.3757,14.3757,14.3676,14.3757,11200.0
2011-03-22 12:40:00,17.7,17.71,17.7,17.71,6400.0,14.3757,14.3838,14.3757,14.3838,6400.0
2011-03-22 12:45:00,17.71,17.72,17.71,17.71,7200.0,14.3838,14.3919,14.3838,14.3838,7200.0
2011-03-22 12:50:00,17.71,17.72,17.7,17.71,15600.0,14.3838,14.3919,14.3757,14.3838,15600.0
2011-03-22 12:55:00,17.71,17.72,17.71,17.71,23200.0,14.3838,14.3919,14.3838,14.3838,23200.0
2011-03-22 13:00:00,17.71,17.71,17.68,17.69,91200.0,14.3838,14.3838,14.3594,14.3676,91200.0
2011-03-22 13:05:00,17.69,17.7,17.68,17.68,32800.0,14.3676,14.3757,14.3594,14.3594,32800.0
2011-03-22 13:10:00,17.68,17.69,17.68,17.69,21200.0,14.3594,14.3676,14.3594,14.3676,21200.0
2011-03-22 13:15:00,17.69,17.69,17.68,17.68,6400.0,14.3676,14.3676,14.3594,14.3594,6400.0
2011-03-22 13:20:00,17.68,17.69,17.67,17.68,29200.0,14.3594,14.3676,14.3513,14.3594,29200.0
2011-03-22 13:25:00,17.68,17.68,17.67,17.67,28400.0,14.3594,14.3594,14.3513,14.3513,28400.0
2011-03-22 13:30:00,17.67,17.68,17.67,17.68,100800.0,14.3513,14.3594,14.3513,14.3594,100800.0
2011-03-22 13:35:00,17.68,17.68,17.68,17.68,24000.0,14.3594,14.3594,14.3594,14.3594,24000.0
2011-03-22 13:40:00,17.68,17.68,17.67,17.67,28800.0,14.3594,14.3594,14.3513,14.3513,28800.0
2011-03-22 13:45:00,17.68,17.7,17.68,17.7,253200.0,14.3594,14.3757,14.3594,14.3757,253200.0
2011-03-22 13:50:00,17.7,17.71,17.7,17.71,70000.0,14.3757,14.3838,14.3757,14.3838,70000.0
2011-03-22 13:55:00,17.72,17.73,17.71,17.72,83200.0,14.3919,14.4001,14.3838,14.3919,83200.0
2011-03-22 14:00:00,17.72,17.72,17.71,17.71,20000.0,14.3919,14.3919,14.3838,14.3838,20000.0
2011-03-22 14:05:00,17.72,17.72,17.7,17.7,44000.0,14.3919,14.3919,14.3757,14.3757,44000.0
2011-03-22 14:10:00,17.69,17.69,17.68,17.69,39600.0,14.3676,14.3676,14.3594,14.3676,39600.0
2011-03-22 14:15:00,17.69,17.69,17.66,17.68,90800.0,14.3676,14.3676,14.3432,14.3594,90800.0
2011-03-22 14:20:00,17.67,17.67,17.67,17.67,73600.0,14.3513,14.3513,14.3513,14.3513,73600.0
2011-03-22 14:25:00,17.68,17.68,17.67,17.68,35600.0,14.3594,14.3594,14.3513,14.3594,35600.0
2011-03-22 14:30:00,17.68,17.7,17.68,17.7,49600.0,14.3594,14.3757,14.3594,14.3757,49600.0
2011-03-22 14:35:00,17.7,17.7,17.68,17.69,26400.0,14.3757,14.3757,14.3594,14.3676,26400.0
2011-03-22 14:40:00,17.69,17.7,17.69,17.7,49200.0,14.3676,14.3757,14.3676,14.3757,49200.0
2011-03-22 14:45:00,17.7,17.7,17.7,17.7,41600.0,14.3757,14.3757,14.3757,14.3757,41600.0
2011-03-22 14:50:00,17.7,17.7,17.68,17.69,72400.0,14.3757,14.3757,14.3594,14.3676,72400.0
2011-03-22 14:55:00,17.7,17.72,17.69,17.71,165200.0,14.3757,14.3919,14.3676,14.3838,165200.0
2011-03-22 15:00:00,17.71,17.72,17.7,17.7,30400.0,14.3838,14.3919,14.3757,14.3757,30400.0
2011-03-22 15:05:00,17.69,17.7,17.69,17.7,29600.0,14.3676,14.3757,14.3676,14.3757,29600.0
2011-03-22 15:10:00,17.7,17.72,17.7,17.71,53200.0,14.3757,14.3919,14.3757,14.3838,53200.0
2011-03-22 15:15:00,17.71,17.71,17.7,17.7,21200.0,14.3838,14.3838,14.3757,14.3757,21200.0
2011-03-22 15:20:00,17.71,17.71,17.7,17.7,13200.0,14.3838,14.3838,14.3757,14.3757,13200.0
2011-03-22 15:25:00,17.71,17.72,17.7,17.71,32800.0,14.3838,14.3919,14.3757,14.3838,32800.0
2011-03-22 15:30:00,17.71,17.73,17.71,17.72,48000.0,14.3838,14.4001,14.3838,14.3919,48000.0
2011-03-22 15:35:00,17.72,17.73,17.72,17.73,59600.0,14.3919,14.4001,14.3919,14.4001,59600.0
2011-03-22 15:40:00,17.73,17.73,17.72,17.73,94000.0,14.4001,14.4001,14.3919,14.4001,94000.0
2011-03-22 15:45:00,17.73,17.73,17.72,17.72,25600.0,14.4001,14.4001,14.3919,14.3919,25600.0
2011-03-22 15:50:00,17.72,17.72,17.7,17.7,69600.0,14.3919,14.3919,14.3757,14.3757,69600.0
2011-03-22 15:55:00,17.7,17.71,17.7,17.7,127600.0,14.3757,14.3838,14.3757,14.3757,127600.0
2011-03-23 09:30:00,17.68,17.68,17.59,17.64,130000.0,14.3594,14.3594,14.2863,14.327,130000.0
2011-03-23 09:35:00,17.63,17.63,17.59,17.6,36400.0,14.3188,14.3188,14.2863,14.2945,36400.0
2011-03-23 09:40:00,17.59,17.59,17.55,17.57,33200.0,14.2863,14.2863,14.2539,14.2701,33200.0
2011-03-23 09:45:00,17.55,17.59,17.54,17.57,24000.0,14.2539,14.2863,14.2457,14.2701,24000.0
2011-03-23 09:50:00,17.58,17.59,17.57,17.58,6000.0,14.2782,14.2863,14.2701,14.2782,6000.0
2011-03-23 09:55:00,17.61,17.62,17.6,17.6,8000.0,14.3026,14.3107,14.2945,14.2945,8000.0
2011-03-23 10:00:00,17.59,17.59,17.54,17.57,67600.0,14.2863,14.2863,14.2457,14.2701,67600.0
2011-03-23 10:05:00,17.57,17.57,17.54,17.54,16400.0,14.2701,14.2701,14.2457,14.2457,16400.0
2011-03-23 10:10:00,17.54,17.55,17.52,17.55,53200.0,14.2457,14.2539,14.2295,14.2539,53200.0
2011-03-23 10:15:00,17.54,17.56,17.54,17.55,9200.0,14.2457,14.262,14.2457,14.2539,9200.0
2011-03-23 10:20:00,17.56,17.58,17.55,17.57,15600.0,14.262,14.2782,14.2539,14.2701,15600.0
2011-03-23 10:25:00,17.57,17.58,17.56,17.58,6800.0,14.2701,14.2782,14.262,14.2782,6800.0
2011-03-23 10:30:00,17.58,17.58,17.58,17.58,4000.0,14.2782,14.2782,14.2782,14.2782,4000.0
2011-03-23 10:35:00,17.57,17.57,17.55,17.56,10800.0,14.2701,14.2701,14.2539,14.262,10800.0
2011-03-23 10:40:00,17.55,17.55,17.53,17.53,24000.0,14.2539,14.2539,14.2376,14.2376,24000.0
2011-03-23 10:45:00,17.53,17.53,17.48,17.5,28000.0,14.2376,14.2376,14.197,14.2133,28000.0
2011-03-23 10:50:00,17.49,17.5,17.49,17.49,4000.0,14.2051,14.2133,14.2051,14.2051,4000.0
2011-03-23 10:55:00,17.49,17.49,17.47,17.49,13600.0,14.2051,14.2051,14.1889,14.2051,13600.0
2011-03-23 11:00:00,17.49,17.5,17.49,17.49,25200.0,14.2051,14.2133,14.2051,14.2051,25200.0
2011-03-23 11:05:00,17.5,17.51,17.5,17.5,20400.0,14.2133,14.2214,14.2133,14.2133,20400.0
2011-03-23 11:10:00,17.51,17.56,17.51,17.55,39200.0,14.2214,14.262,14.2214,14.2539,39200.0
2011-03-23 11:15:00,17.55,17.55,17.54,17.54,31200.0,14.2539,14.2539,14.2457,14.2457,31200.0
2011-03-23 11:20:00,17.54,17.55,17.53,17.54,6000.0,14.2457,14.2539,14.2376,14.2457,6000.0
2011-03-23 11:25:00,17.54,17.58,17.54,17.57,18800.0,14.2457,14.2782,14.2457,14.2701,18800.0
2011-03-23 11:30:00,17.58,17.62,17.58,17.61,77600.0,14.2782,14.3107,14.2782,14.3026,77600.0
2011-03-23 11:35:00,17.62,17.63,17.6,17.61,24400.0,14.3107,14.3188,14.2945,14.3026,24400.0
2011-03-23 11:40:00,17.61,17.63,17.61,17.62,23600.0,14.3026,14.3188,14.3026,14.3107,23600.0
2011-03-23 11:45:00,17.63,17.64,17.62,17.62,28800.0,14.3188,14.327,14.3107,14.3107,28800.0
2011-03-23 11:50:00,17.62,17.64,17.62,17.63,53600.0,14.3107,14.327,14.3107,14.3188,53600.0
2011-03-23 11:55:00,17.63,17.63,17.61,17.61,26400.0,14.3188,14.3188,14.3026,14.3026,26400.0
2011-03-23 12:00:00,17.61,17.62,17.61,17.62,6800.0,14.3026,14.3107,14.3026,14.3107,6800.0
2011-03-23 12:05:00,17.62,17.63,17.62,17.62,18800.0,14.3107,14.3188,14.3107,14.3107,18800.0
2011-03-23 12:10:00,17.61,17.62,17.61,17.62,47600.0,14.3026,14.3107,14.3026,14.3107,47600.0
2011-03-23 12:15:00,17.62,17.62,17.61,17.61,5600.0,14.3107,14.3107,14.3026,14.3026,5600.0
2011-03-23 12:20:00,17.62,17.64,17.61,17.64,17200.0,14.3107,14.327,14.3026,14.327,17200.0
2011-03-23 12:25:00,17.65,17.69,17.65,17.68,34800.0,14.3351,14.3676,14.3351,14.3594,34800.0
2011-03-23 12:30:00,17.69,17.69,17.67,17.67,10800.0,14.3676,14.3676,14.3513,14.3513,10800.0
2011-03-23 12:35:00,17.67,17.68,17.67,17.68,2800.0,14.3513,14.3594,14.3513,14.3594,2800.0
2011-03-23 12:40:00,17.68,17.68,17.67,17.67,20400.0,14.3594,14.3594,14.3513,14.3513,20400.0
2011-03-23 12:45:00,17.66,17.67,17.66,17.66,8400.0,14.3432,14.3513,14.3432,14.3432,8400.0
2011-03-23 12:50:00,17.66,17.67,17.65,17.65,16000.0,14.3432,14.3513,14.3351,14.3351,16000.0
2011-03-23 12:55:00,17.65,17.67,17.65,17.67,14800.0,14.3351,14.3513,14.3351,14.3513,14800.0
2011-03-23 13:00:00,17.67,17.67,17.66,17.66,8800.0,14.3513,14.3513,14.3432,14.3432,8800.0
2011-03-23 13:05:00,17.66,17.66,17.66,17.66,7200.0,14.3432,14.3432,14.3432,14.3432,7200.0
2011-03-23 13:10:00,17.66,17.66,17.66,17.66,3200.0,14.3432,14.3432,14.3432,14.3432,3200.0
2011-03-23 13:15:00,17.66,17.68,17.66,17.66,8400.0,14.3432,14.3594,14.3432,14.3432,8400.0
2011-03-23 13:20:00,17.66,17.66,17.66,17.66,1200.0,14.3432,14.3432,14.3432,14.3432,1200.0
2011-03-23 13:25:00,17.65,17.67,17.65,17.67,6000.0,14.3351,14.3513,14.3351,14.3513,6000.0
2011-03-23 13:30:00,17.67,17.68,17.66,17.68,8000.0,14.3513,14.3594,14.3432,14.3594,8000.0
2011-03-23 13:35:00,17.69,17.69,17.68,17.69,8400.0,14.3676,14.3676,14.3594,14.3676,8400.0
2011-03-23 13:40:00,17.69,17.71,17.68,17.71,6800.0,14.3676,14.3838,14.3594,14.3838,6800.0
2011-03-23 13:45:00,17.71,17.72,17.71,17.71,24800.0,14.3838,14.3919,14.3838,14.3838,24800.0
2011-03-23 13:50:00,17.71,17.73,17.71,17.72,16000.0,14.3838,14.4001,14.3838,14.3919,16000.0
2011-03-23 13:55:00,17.72,17.73,17.71,17.71,23600.0,14.3919,14.4001,14.3838,14.3838,23600.0
2011-03-23 14:00:00,17.71,17.71,17.69,17.69,16400.0,14.3838,14.3838,14.3676,14.3676,16400.0
2011-03-23 14:05:00,17.69,17.72,17.69,17.72,16000.0,14.3676,14.3919,14.3676,14.3919,16000.0
2011-03-23 14:10:00,17.71,17.72,17.71,17.71,15200.0,14.3838,14.3919,14.3838,14.3838,15200.0
2011-03-23 14:15:00,17.71,17.72,17.71,17.71,11600.0,14.3838,14.3919,14.3838,14.3838,11600.0
2011-03-23 14:20:00,17.71,17.72,17.71,17.72,6800.0,14.3838,14.3919,14.3838,14.3919,6800.0
2011-03-23 14:25:00,17.71,17.72,17.71,17.71,29600.0,14.3838,14.3919,14.3838,14.3838,29600.0
2011-03-23 14:30:00,17.71,17.72,17.71,17.71,19600.0,14.3838,14.3919,14.3838,14.3838,19600.0
2011-03-23 14:35:00,17.71,17.72,17.71,17.71,55200.0,14.3838,14.3919,14.3838,14.3838,55200.0
2011-03-23 14:40:00,17.71,17.72,17.71,17.72,15200.0,14.3838,14.3919,14.3838,14.3919,15200.0
2011-03-23 14:45:00,17.72,17.73,17.71,17.73,19600.0,14.3919,14.4001,14.3838,14.4001,19600.0
2011-03-23 14:50:00,17.74,17.77,17.74,17.77,48000.0,14.4082,14.4325,14.4082,14.4325,48000.0
2011-03-23 14:55:00,17.76,17.77,17.75,17.76,16400.0,14.4244,14.4325,14.4163,14.4244,16400.0
2011-03-23 15:00:00,17.75,17.75,17.75,17.75,8800.0,14.4163,14.4163,14.4163,14.4163,8800.0
2011-03-23 15:05:00,17.75,17.75,17.74,17.74,26000.0,14.4163,14.4163,14.4082,14.4082,26000.0
2011-03-23 15:10:00,17.74,17.77,17.74,17.77,34000.0,14.4082,14.4325,14.4082,14.4325,34000.0
2011-03-23 15:15:00,17.77,17.78,17.77,17.77,24400.0,14.4325,14.4407,14.4325,14.4325,24400.0
2011-03-23 15:20:00,17.77,17.78,17.77,17.78,17600.0,14.4325,14.4407,14.4325,14.4407,17600.0
2011-03-23 15:25:00,17.78,17.78,17.77,17.78,16400.0,14.4407,14.4407,14.4325,14.4407,16400.0
2011-03-23 15:30:00,17.78,17.78,17.76,17.76,27600.0,14.4407,14.4407,14.4244,14.4244,27600.0
2011-03-23 15:35:00,17.76,17.77,17.75,17.77,42400.0,14.4244,14.4325,14.4163,14.4325,42400.0
2011-03-23 15:40:00,17.77,17.77,17.77,17.77,27200.0,14.4325,14.4325,14.4325,14.4325,27200.0
2011-03-23 15:45:00,17.77,17.77,17.75,17.75,21600.0,14.4325,14.4325,14.4163,14.4163,21600.0
2011-03-23 15:50:00,17.75,17.77,17.75,17.75,86400.0,14.4163,14.4325,14.4163,14.4163,86400.0
2011-03-23 15:55:00,17.75,17.75,17.73,17.73,66400.0,14.4163,14.4163,14.4001,14.4001,66400.0
2011-03-24 09:30:00,17.84,17.86,17.79,17.8,82400.0,14.4894,14.5056,14.4488,14.4569,82400.0
2011-03-24 09:35:00,17.81,17.82,17.77,17.78,57600.0,14.465,14.4732,14.4325,14.4407,57600.0
2011-03-24 09:40:00,17.77,17.78,17.75,17.75,58400.0,14.4325,14.4407,14.4163,14.4163,58400.0
2011-03-24 09:45:00,17.75,17.75,17.73,17.74,57200.0,14.4163,14.4163,14.4001,14.4082,57200.0
2011-03-24 09:50:00,17.73,17.75,17.73,17.75,68800.0,14.4001,14.4163,14.4001,14.4163,68800.0
2011-03-24 09:55:00,17.74,17.77,17.74,17.75,110800.0,14.4082,14.4325,14.4082,14.4163,110800.0
2011-03-24 10:00:00,17.74,17.77,17.73,17.76,39200.0,14.4082,14.4325,14.4001,14.4244,39200.0
2011-03-24 10:05:00,17.76,17.77,17.74,17.75,16000.0,14.4244,14.4325,14.4082,14.4163,16000.0
2011-03-24 10:10:00,17.74,17.74,17.68,17.7,58000.0,14.4082,14.4082,14.3594,14.3757,58000.0
2011-03-24 10:15:00,17.7,17.71,17.69,17.71,7200.0,14.3757,14.3838,14.3676,14.3838,7200.0
2011-03-24 10:20:00,17.72,17.74,17.71,17.72,14000.0,14.3919,14.4082,14.3838,14.3919,14000.0
2011-03-24 10:25:00,17.72,17.75,17.71,17.74,43200.0,14.3919,14.4163,14.3838,14.4082,43200.0
2011-03-24 10:30:00,17.75,17.75,17.74,17.75,18800.0,14.4163,14.4163,14.4082,14.4163,18800.0
2011-03-24 10:35:00,17.76,17.77,17.74,17.75,25200.0,14.4244,14.4325,14.4082,14.4163,25200.0
2011-03-24 10:40:00,17.76,17.76,17.75,17.76,4800.0,14.4244,14.4244,14.4163,14.4244,4800.0
2011-03-24 10:45:00,17.76,17.76,17.74,17.74,38800.0,14.4244,14.4244,14.4082,14.4082,38800.0
2011-03-24 10:50:00,17.75,17.78,17.75,17.77,19200.0,14.4163,14.4407,14.4163,14.4325,19200.0
2011-03-24 10:55:00,17.77,17.81,17.77,17.8,105200.0,14.4325,14.465,14.4325,14.4569,105200.0
2011-03-24 11:00:00,17.8,17.83,17.8,17.83,56000.0,14.4569,14.4813,14.4569,14.4813,56000.0
2011-03-24 11:05:00,17.81,17.83,17.81,17.82,42400.0,14.465,14.4813,14.465,14.4732,42400.0
2011-03-24 11:10:00,17.82,17.83,17.81,17.81,33200.0,14.4732,14.4813,14.465,14.465,33200.0
2011-03-24 11:15:00,17.81,17.81,17.81,17.81,26400.0,14.465,14.465,14.465,14.465,26400.0
2011-03-24 11:20:00,17.82,17.83,17.82,17.82,37200.0,14.4732,14.4813,14.4732,14.4732,37200.0
2011-03-24 11:25:00,17.81,17.81,17.8,17.81,13600.0,14.465,14.465,14.4569,14.465,13600.0
2011-03-24 11:30:00,17.81,17.83,17.81,17.82,237600.0,14.465,14.4813,14.465,14.4732,237600.0
2011-03-24 11:35:00,17.82,17.83,17.82,17.83,20800.0,14.4732,14.4813,14.4732,14.4813,20800.0
2011-03-24 11:40:00,17.83,17.84,17.82,17.82,7600.0,14.4813,14.4894,14.4732,14.4732,7600.0
2011-03-24 11:45:00,17.82,17.83,17.82,17.82,30800.0,14.4732,14.4813,14.4732,14.4732,30800.0
2011-03-24 11:50:00,17.82,17.83,17.82,17.82,38800.0,14.4732,14.4813,14.4732,14.4732,38800.0
2011-03-24 11:55:00,17.83,17.83,17.82,17.83,44400.0,14.4813,14.4813,14.4732,14.4813,44400.0
2011-03-24 12:00:00,17.84,17.86,17.84,17.86,31200.0,14.4894,14.5056,14.4894,14.5056,31200.0
2011-03-24 12:05:00,17.86,17.88,17.86,17.88,85200.0,14.5056,14.5219,14.5056,14.5219,85200.0
2011-03-24 12:10:00,17.88,17.88,17.87,17.87,37600.0,14.5219,14.5219,14.5138,14.5138,37600.0
2011-03-24 12:15:00,17.87,17.88,17.86,17.88,6800.0,14.5138,14.5219,14.5056,14.5219,6800.0
2011-03-24 12:20:00,17.87,17.87,17.86,17.87,14400.0,14.5138,14.5138,14.5056,14.5138,14400.0
2011-03-24 12:25:00,17.88,17.89,17.88,17.89,37200.0,14.5219,14.53,14.5219,14.53,37200.0
2011-03-24 12:30:00,17.88,17.88,17.83,17.84,98400.0,14.5219,14.5219,14.4813,14.4894,98400.0
2011-03-24 12:35:00,17.84,17.85,17.82,17.83,62400.0,14.4894,14.4975,14.4732,14.4813,62400.0
2011-03-24 12:40:00,17.83,17.83,17.81,17.82,28000.0,14.4813,14.4813,14.465,14.4732,28000.0
2011-03-24 12:45:00,17.82,17.83,17.82,17.83,6000.0,14.4732,14.4813,14.4732,14.4813,6000.0
2011-03-24 12:50:00,17.83,17.83,17.79,17.8,84800.0,14.4813,14.4813,14.4488,14.4569,84800.0
2011-03-24 12:55:00,17.79,17.8,17.78,17.8,88000.0,14.4488,14.4569,14.4407,14.4569,88000.0
2011-03-24 13:00:00,17.79,17.8,17.77,17.79,78000.0,14.4488,14.4569,14.4325,14.4488,78000.0
2011-03-24 13:05:00,17.79,17.8,17.78,17.79,19600.0,14.4488,14.4569,14.4407,14.4488,19600.0
2011-03-24 13:10:00,17.79,17.79,17.78,17.79,8400.0,14.4488,14.4488,14.4407,14.4488,8400.0
2011-03-24 13:15:00,17.79,17.8,17.79,17.8,173600.0,14.4488,14.4569,14.4488,14.4569,173600.0
2011-03-24 13:20:00,17.8,17.8,17.79,17.79,32000.0,14.4569,14.4569,14.4488,14.4488,32000.0
2011-03-24 13:25:00,17.79,17.8,17.79,17.8,43200.0,14.4488,14.4569,14.4488,14.4569,43200.0
2011-03-24 13:30:00,17.8,17.82,17.8,17.81,25600.0,14.4569,14.4732,14.4569,14.465,25600.0
2011-03-24 13:35:00,17.82,17.82,17.81,17.81,23200.0,14.4732,14.4732,14.465,14.465,23200.0
2011-03-24 13:40:00,17.81,17.82,17.81,17.81,3200.0,14.465,14.4732,14.465,14.465,3200.0
2011-03-24 13:45:00,17.81,17.81,17.78,17.8,22000.0,14.465,14.465,14.4407,14.4569,22000.0
2011-03-24 13:50:00,17.8,17.8,17.78,17.79,22400.0,14.4569,14.4569,14.4407,14.4488,22400.0
2011-03-24 13:55:00,17.8,17.82,17.8,17.82,24800.0,14.4569,14.4732,14.4569,14.4732,24800.0
2011-03-24 14:00:00,17.82,17.83,17.81,17.83,52800.0,14.4732,14.4813,14.465,14.4813,52800.0
2011-03-24 14:05:00,17.83,17.84,17.83,17.84,14800.0,14.4813,14.4894,14.4813,14.4894,14800.0
2011-03-24 14:10:00,17.83,17.83,17.82,17.82,14400.0,14.4813,14.4813,14.4732,14.4732,14400.0
2011-03-24 14:15:00,17.82,17.83,17.82,17.82,21600.0,14.4732,14.4813,14.4732,14.4732,21600.0
2011-03-24 14:20:00,17.83,17.84,17.83,17.83,22800.0,14.4813,14.4894,14.4813,14.4813,22800.0
2011-03-24 14:25:00,17.83,17.83,17.83,17.83,5600.0,14.4813,14.4813,14.4813,14.4813,5600.0
2011-03-24 14:30:00,17.83,17.84,17.83,17.84,3200.0,14.4813,14.4894,14.4813,14.4894,3200.0
2011-03-24 14:35:00,17.84,17.85,17.84,17.84,24400.0,14.4894,14.4975,14.4894,14.4894,24400.0
2011-03-24 14:40:00,17.83,17.84,17.83,17.84,8800.0,14.4813,14.4894,14.4813,14.4894,8800.0
2011-03-24 14:45:00,17.84,17.85,17.84,17.84,40000.0,14.4894,14.4975,14.4894,14.4894,40000.0
2011-03-24 14:50:00,17.84,17.84,17.82,17.82,30400.0,14.4894,14.4894,14.4732,14.4732,30400.0
2011-03-24 14:55:00,17.83,17.83,17.82,17.83,48400.0,14.4813,14.4813,14.4732,14.4813,48400.0
2011-03-24 15:00:00,17.83,17.83,17.82,17.83,21200.0,14.4813,14.4813,14.4732,14.4813,21200.0
2011-03-24 15:05:00,17.83,17.84,17.83,17.84,17600.0,14.4813,14.4894,14.4813,14.4894,17600.0
2011-03-24 15:10:00,17.84,17.84,17.84,17.84,46800.0,14.4894,14.4894,14.4894,14.4894,46800.0
2011-03-24 15:15:00,17.84,17.86,17.84,17.86,37600.0,14.4894,14.5056,14.4894,14.5056,37600.0
2011-03-24 15:20:00,17.87,17.89,17.86,17.89,52400.0,14.5138,14.53,14.5056,14.53,52400.0
2011-03-24 15:25:00,17.89,17.89,17.88,17.89,23200.0,14.53,14.53,14.5219,14.53,23200.0
2011-03-24 15:30:00,17.89,17.9,17.89,17.9,25200.0,14.53,14.5381,14.53,14.5381,25200.0
2011-03-24 15:35:00,17.89,17.9,17.87,17.87,52800.0,14.53,14.5381,14.5138,14.5138,52800.0
2011-03-24 15:40:00,17.88,17.88,17.86,17.87,66000.0,14.5219,14.5219,14.5056,14.5138,66000.0
2011-03-24 15:45:00,17.87,17.87,17.85,17.86,46800.0,14.5138,14.5138,14.4975,14.5056,46800.0
2011-03-24 15:50:00,17.86,17.86,17.84,17.84,75200.0,14.5056,14.5056,14.4894,14.4894,75200.0
2011-03-24 15:55:00,17.84,17.86,17.83,17.84,182400.0,14.4894,14.5056,14.4813,14.4894,182400.0
2011-03-25 09:30:00,17.9,17.92,17.86,17.87,84000.0,14.5644,14.5806,14.5318,14.54,84000.0
2011-03-25 09:35:00,17.86,17.89,17.85,17.86,34800.0,14.5318,14.5562,14.5237,14.5318,34800.0
2011-03-25 09:40:00,17.85,17.86,17.84,17.85,27600.0,14.5237,14.5318,14.5155,14.5237,27600.0
2011-03-25 09:45:00,17.84,17.87,17.84,17.87,20000.0,14.5155,14.54,14.5155,14.54,20000.0
2011-03-25 09:50:00,17.87,17.88,17.86,17.88,14800.0,14.54,14.5481,14.5318,14.5481,14800.0
2011-03-25 09:55:00,17.88,17.88,17.85,17.87,17600.0,14.5481,14.5481,14.5237,14.54,17600.0
2011-03-25 10:00:00,17.88,17.9,17.87,17.9,21200.0,14.5481,14.5644,14.54,14.5644,21200.0
2011-03-25 10:05:00,17.9,17.9,17.89,17.9,12800.0,14.5644,14.5644,14.5562,14.5644,12800.0
2011-03-25 10:10:00,17.91,17.91,17.89,17.9,4000.0,14.5725,14.5725,14.5562,14.5644,4000.0
2011-03-25 10:15:00,17.91,17.91,17.89,17.89,37200.0,14.5725,14.5725,14.5562,14.5562,37200.0
2011-03-25 10:20:00,17.9,17.92,17.9,17.92,18400.0,14.5644,14.5806,14.5644,14.5806,18400.0
2011-03-25 10:25:00,17.91,17.94,17.91,17.93,27600.0,14.5725,14.5969,14.5725,14.5888,27600.0
2011-03-25 10:30:00,17.93,17.99,17.93,17.99,121600.0,14.5888,14.6376,14.5888,14.6376,121600.0
2011-03-25 10:35:00,17.98,17.99,17.97,17.97,24000.0,14.6295,14.6376,14.6213,14.6213,24000.0
2011-03-25 10:40:00,17.98,18.0,17.98,17.99,29600.0,14.6295,14.6457,14.6295,14.6376,29600.0
2011-03-25 10:45:00,18.0,18.02,18.0,18.01,25600.0,14.6457,14.662,14.6457,14.6539,25600.0
2011-03-25 10:50:00,18.01,18.09,18.0,18.07,154000.0,14.6539,14.719,14.6457,14.7027,154000.0
2011-03-25 10:55:00,18.07,18.09,18.06,18.08,153600.0,14.7027,14.719,14.6945,14.7108,153600.0
2011-03-25 11:00:00,18.08,18.12,18.08,18.1,110400.0,14.7108,14.7434,14.7108,14.7271,110400.0
2011-03-25 11:05:00,18.1,18.14,18.1,18.13,26000.0,14.7271,14.7596,14.7271,14.7515,26000.0
2011-03-25 11:10:00,18.13,18.13,18.11,18.11,7600.0,14.7515,14.7515,14.7352,14.7352,7600.0
2011-03-25 11:15:00,18.11,18.12,18.11,18.12,33200.0,14.7352,14.7434,14.7352,14.7434,33200.0
2011-03-25 11:20:00,18.13,18.13,18.11,18.12,76400.0,14.7515,14.7515,14.7352,14.7434,76400.0
2011-03-25 11:25:00,18.12,18.12,18.1,18.11,26400.0,14.7434,14.7434,14.7271,14.7352,26400.0
2011-03-25 11:30:00,18.11,18.12,18.1,18.11,35600.0,14.7352,14.7434,14.7271,14.7352,35600.0
2011-03-25 11:35:00,18.11,18.12,18.1,18.11,24400.0,14.7352,14.7434,14.7271,14.7352,24400.0
2011-03-25 11:40:00,18.1,18.11,18.09,18.09,14000.0,14.7271,14.7352,14.719,14.719,14000.0
2011-03-25 11:45:00,18.1,18.13,18.1,18.13,37600.0,14.7271,14.7515,14.7271,14.7515,37600.0
2011-03-25 11:50:00,18.12,18.14,18.12,18.14,27600.0,14.7434,14.7596,14.7434,14.7596,27600.0
2011-03-25 11:55:00,18.14,18.14,18.13,18.13,8400.0,14.7596,14.7596,14.7515,14.7515,8400.0
2011-03-25 12:00:00,18.13,18.13,18.11,18.12,10400.0,14.7515,14.7515,14.7352,14.7434,10400.0
2011-03-25 12:05:00,18.13,18.13,18.13,18.13,22800.0,14.7515,14.7515,14.7515,14.7515,22800.0
2011-03-25 12:10:00,18.13,18.14,18.13,18.14,20800.0,14.7515,14.7596,14.7515,14.7596,20800.0
2011-03-25 12:15:00,18.14,18.14,18.13,18.14,28000.0,14.7596,14.7596,14.7515,14.7596,28000.0
2011-03-25 12:20:00,18.14,18.14,18.13,18.14,8000.0,14.7596,14.7596,14.7515,14.7596,8000.0
2011-03-25 12:25:00,18.14,18.14,18.13,18.13,23600.0,14.7596,14.7596,14.7515,14.7515,23600.0
2011-03-25 12:30:00,18.14,18.14,18.11,18.11,39200.0,14.7596,14.7596,14.7352,14.7352,39200.0
2011-03-25 12:35:00,18.11,18.11,18.1,18.11,15600.0,14.7352,14.7352,14.7271,14.7352,15600.0
2011-03-25 12:40:00,18.11,18.11,18.1,18.1,21600.0,14.7352,14.7352,14.7271,14.7271,21600.0
2011-03-25 12:45:00,18.1,18.11,18.1,18.11,12400.0,14.7271,14.7352,14.7271,14.7352,12400.0
2011-03-25 12:50:00,18.11,18.11,18.09,18.09,18000.0,14.7352,14.7352,14.719,14.719,18000.0
2011-03-25 12:55:00,18.09,18.09,18.08,18.09,72000.0,14.719,14.719,14.7108,14.719,72000.0
2011-03-25 13:00:00,18.08,18.08,18.07,18.07,36800.0,14.7108,14.7108,14.7027,14.7027,36800.0
2011-03-25 13:05:00,18.07,18.1,18.07,18.1,54400.0,14.7027,14.7271,14.7027,14.7271,54400.0
2011-03-25 13:10:00,18.09,18.1,18.08,18.08,14400.0,14.719,14.7271,14.7108,14.7108,14400.0
2011-03-25 13:15:00,18.08,18.08,18.07,18.08,6800.0,14.7108,14.7108,14.7027,14.7108,6800.0
2011-03-25 13:20:00,18.07,18.08,18.07,18.08,18800.0,14.7027,14.7108,14.7027,14.7108,18800.0
2011-03-25 13:25:00,18.09,18.09,18.09,18.09,800.0,14.719,14.719,14.719,14.719,800.0
2011-03-25 13:30:00,18.1,18.1,18.08,18.09,26800.0,14.7271,14.7271,14.7108,14.719,26800.0
2011-03-25 13:35:00,18.09,18.1,18.08,18.1,19200.0,14.719,14.7271,14.7108,14.7271,19200.0
2011-03-25 13:40:00,18.1,18.1,18.1,18.1,4000.0,14.7271,14.7271,14.7271,14.7271,4000.0
2011-03-25 13:45:00,18.1,18.11,18.1,18.11,10800.0,14.7271,14.7352,14.7271,14.7352,10800.0
2011-03-25 13:50:00,18.11,18.11,18.1,18.1,22400.0,14.7352,14.7352,14.7271,14.7271,22400.0
2011-03-25 13:55:00,18.09,18.09,18.07,18.07,14400.0,14.719,14.719,14.7027,14.7027,14400.0
2011-03-25 14:00:00,18.08,18.08,18.06,18.06,30000.0,14.7108,14.7108,14.6945,14.6945,30000.0
2011-03-25 14:05:00,18.06,18.08,18.06,18.08,10400.0,14.6945,14.7108,14.6945,14.7108,10400.0
2011-03-25 14:10:00,18.08,18.09,18.07,18.07,34400.0,14.7108,14.719,14.7027,14.7027,34400.0
2011-03-25 14:15:00,18.08,18.08,18.05,18.05,53200.0,14.7108,14.7108,14.6864,14.6864,53200.0
2011-03-25 14:20:00,18.05,18.05,18.04,18.04,12800.0,14.6864,14.6864,14.6783,14.6783,12800.0
2011-03-25 14:25:00,18.04,18.06,18.04,18.05,27200.0,14.6783,14.6945,14.6783,14.6864,27200.0
2011-03-25 14:30:00,18.05,18.05,18.04,18.04,18400.0,14.6864,14.6864,14.6783,14.6783,18400.0
2011-03-25 14:35:00,18.04,18.04,18.03,18.03,15200.0,14.6783,14.6783,14.6701,14.6701,15200.0
2011-03-25 14:40:00,18.03,18.03,18.03,18.03,10000.0,14.6701,14.6701,14.6701,14.6701,10000.0
2011-03-25 14:45:00,18.04,18.06,18.04,18.04,37600.0,14.6783,14.6945,14.6783,14.6783,37600.0
2011-03-25 14:50:00,18.04,18.06,18.04,18.05,7200.0,14.6783,14.6945,14.6783,14.6864,7200.0
2011-03-25 14:55:00,18.05,18.05,18.05,18.05,6000.0,14.6864,14.6864,14.6864,14.6864,6000.0
2011-03-25 15:00:00,18.05,18.05,18.04,18.05,14400.0,14.6864,14.6864,14.6783,14.6864,14400.0
2011-03-25 15:05:00,18.05,18.06,18.03,18.05,62800.0,14.6864,14.6945,14.6701,14.6864,62800.0
2011-03-25 15:10:00,18.05,18.08,18.05,18.08,30400.0,14.6864,14.7108,14.6864,14.7108,30400.0
2011-03-25 15:15:00,18.08,18.08,18.06,18.07,33200.0,14.7108,14.7108,14.6945,14.7027,33200.0
2011-03-25 15:20:00,18.07,18.07,18.03,18.03,17600.0,14.7027,14.7027,14.6701,14.6701,17600.0
2011-03-25 15:25:00,18.03,18.03,18.01,18.02,49600.0,14.6701,14.6701,14.6539,14.662,49600.0
2011-03-25 15:30:00,18.02,18.03,18.0,18.0,50800.0,14.662,14.6701,14.6457,14.6457,50800.0
2011-03-25 15:35:00,18.0,18.02,18.0,18.02,19200.0,14.6457,14.662,14.6457,14.662,19200.0
2011-03-25 15:40:00,18.02,18.03,18.02,18.03,18800.0,14.662,14.6701,14.662,14.6701,18800.0
2011-03-25 15:45:00,18.02,18.02,17.98,17.99,27200.0,14.662,14.662,14.6295,14.6376,27200.0
2011-03-25 15:50:00,17.99,17.99,17.96,17.97,42400.0,14.6376,14.6376,14.6132,14.6213,42400.0
2011-03-25 15:55:00,17.97,17.98,17.95,17.96,370800.0,14.6213,14.6295,14.605,14.6132,370800.0
2011-03-28 09:30:00,18.03,18.03,17.98,18.0,111200.0,14.6701,14.6701,14.6295,14.6457,111200.0
2011-03-28 09:35:00,18.0,18.0,17.98,17.99,32400.0,14.6457,14.6457,14.6295,14.6376,32400.0
2011-03-28 09:40:00,17.99,17.99,17.97,17.97,16800.0,14.6376,14.6376,14.6213,14.6213,16800.0
2011-03-28 09:45:00,17.98,18.0,17.98,18.0,34400.0,14.6295,14.6457,14.6295,14.6457,34400.0
2011-03-28 09:50:00,18.0,18.05,18.0,18.05,36400.0,14.6457,14.6864,14.6457,14.6864,36400.0
2011-03-28 09:55:00,18.04,18.07,18.04,18.04,20400.0,14.6783,14.7027,14.6783,14.6783,20400.0
2011-03-28 10:00:00,18.05,18.06,18.02,18.02,43600.0,14.6864,14.6945,14.662,14.662,43600.0
2011-03-28 10:05:00,18.03,18.04,18.02,18.03,39200.0,14.6701,14.6783,14.662,14.6701,39200.0
2011-03-28 10:10:00,18.04,18.06,18.0,18.06,82400.0,14.6783,14.6945,14.6457,14.6945,82400.0
2011-03-28 10:15:00,18.06,18.06,18.04,18.04,9600.0,14.6945,14.6945,14.6783,14.6783,9600.0
2011-03-28 10:20:00,18.05,18.06,18.03,18.03,14000.0,14.6864,14.6945,14.6701,14.6701,14000.0
2011-03-28 10:25:00,18.03,18.04,18.02,18.03,26400.0,14.6701,14.6783,14.662,14.6701,26400.0
2011-03-28 10:30:00,18.02,18.04,18.02,18.04,12000.0,14.662,14.6783,14.662,14.6783,12000.0
2011-03-28 10:35:00,18.03,18.05,18.02,18.03,47600.0,14.6701,14.6864,14.662,14.6701,47600.0
2011-03-28 10:40:00,18.04,18.05,18.04,18.04,14800.0,14.6783,14.6864,14.6783,14.6783,14800.0
2011-03-28 10:45:00,18.05,18.05,18.02,18.02,16800.0,14.6864,14.6864,14.662,14.662,16800.0
2011-03-28 10:50:00,18.02,18.02,17.99,17.99,33200.0,14.662,14.662,14.6376,14.6376,33200.0
2011-03-28 10:55:00,17.99,18.01,17.99,18.0,32800.0,14.6376,14.6539,14.6376,14.6457,32800.0
2011-03-28 11:00:00,18.0,18.0,17.97,17.99,44000.0,14.6457,14.6457,14.6213,14.6376,44000.0
2011-03-28 11:05:00,17.98,18.0,17.98,18.0,12800.0,14.6295,14.6457,14.6295,14.6457,12800.0
2011-03-28 11:10:00,17.99,18.0,17.99,18.0,16400.0,14.6376,14.6457,14.6376,14.6457,16400.0
2011-03-28 11:15:00,18.0,18.01,18.0,18.0,13600.0,14.6457,14.6539,14.6457,14.6457,13600.0
2011-03-28 11:20:00,18.0,18.0,18.0,18.0,12400.0,14.6457,14.6457,14.6457,14.6457,12400.0
2011-03-28 11:25:00,18.0,18.01,18.0,18.01,24400.0,14.6457,14.6539,14.6457,14.6539,24400.0
2011-03-28 11:30:00,18.01,18.02,18.0,18.0,10400.0,14.6539,14.662,14.6457,14.6457,10400.0
2011-03-28 11:35:00,17.99,17.99,17.98,17.99,85600.0,14.6376,14.6376,14.6295,14.6376,85600.0
2011-03-28 11:40:00,17.98,17.98,17.96,17.97,50000.0,14.6295,14.6295,14.6132,14.6213,50000.0
2011-03-28 11:45:00,17.97,17.98,17.95,17.98,24000.0,14.6213,14.6295,14.605,14.6295,24000.0
2011-03-28 11:50:00,17.98,17.99,17.98,17.99,15600.0,14.6295,14.6376,14.6295,14.6376,15600.0
2011-03-28 11:55:00,17.99,17.99,17.98,17.99,14800.0,14.6376,14.6376,14.6295,14.6376,14800.0
2011-03-28 12:00:00,17.99,17.99,17.98,17.99,172400.0,14.6376,14.6376,14.6295,14.6376,172400.0
2011-03-28 12:05:00,17.99,17.99,17.98,17.98,24000.0,14.6376,14.6376,14.6295,14.6295,24000.0
2011-03-28 12:10:00,17.98,17.99,17.98,17.99,29200.0,14.6295,14.6376,14.6295,14.6376,29200.0
2011-03-28 12:15:00,17.99,17.99,17.98,17.98,10000.0,14.6376,14.6376,14.6295,14.6295,10000.0
2011-03-28 12:20:00,17.98,17.98,17.97,17.97,11200.0,14.6295,14.6295,14.6213,14.6213,11200.0
2011-03-28 12:25:00,17.97,17.97,17.97,17.97,10400.0,14.6213,14.6213,14.6213,14.6213,10400.0
2011-03-28 12:30:00,17.97,17.98,17.97,17.98,6000.0,14.6213,14.6295,14.6213,14.6295,6000.0
2011-03-28 12:35:00,17.98,17.98,17.97,17.98,29200.0,14.6295,14.6295,14.6213,14.6295,29200.0
2011-03-28 12:40:00,17.98,17.99,17.98,17.99,5200.0,14.6295,14.6376,14.6295,14.6376,5200.0
2011-03-28 12:45:00,17.99,17.99,17.98,17.98,11200.0,14.6376,14.6376,14.6295,14.6295,11200.0
2011-03-28 12:50:00,17.98,17.98,17.97,17.97,11200.0,14.6295,14.6295,14.6213,14.6213,11200.0
2011-03-28 12:55:00,17.97,17.97,17.97,17.97,12800.0,14.6213,14.6213,14.6213,14.6213,12800.0
2011-03-28 13:00:00,17.97,17.98,17.97,17.97,6000.0,14.6213,14.6295,14.6213,14.6213,6000.0
2011-03-28 13:05:00,17.97,17.98,17.97,17.98,3200.0,14.6213,14.6295,14.6213,14.6295,3200.0
2011-03-28 13:10:00,17.98,17.99,17.98,17.99,4400.0,14.6295,14.6376,14.6295,14.6376,4400.0
2011-03-28 13:15:00,17.99,17.99,17.99,17.99,17200.0,14.6376,14.6376,14.6376,14.6376,17200.0
2011-03-28 13:20:00,17.99,17.99,17.98,17.98,18400.0,14.6376,14.6376,14.6295,14.6295,18400.0
2011-03-28 13:25:00,17.98,17.98,17.98,17.98,2800.0,14.6295,14.6295,14.6295,14.6295,2800.0
2011-03-28 13:30:00,17.98,17.98,17.97,17.97,11600.0,14.6295,14.6295,14.6213,14.6213,11600.0
2011-03-28 13:35:00,17.98,17.98,17.98,17.98,3600.0,14.6295,14.6295,14.6295,14.6295,3600.0
2011-03-28 13:40:00,17.99,17.99,17.98,17.98,9200.0,14.6376,14.6376,14.6295,14.6295,9200.0
2011-03-28 13:45:00,17.99,17.99,17.98,17.98,2400.0,14.6376,14.6376,14.6295,14.6295,2400.0
2011-03-28 13:50:00,17.98,17.98,17.97,17.97,10400.0,14.6295,14.6295,14.6213,14.6213,10400.0
2011-03-28 13:55:00,17.97,17.97,17.97,17.97,2800.0,14.6213,14.6213,14.6213,14.6213,2800.0
2011-03-28 14:00:00,17.97,17.97,17.96,17.96,16400.0,14.6213,14.6213,14.6132,14.6132,16400.0
2011-03-28 14:05:00,17.97,17.97,17.96,17.97,15200.0,14.6213,14.6213,14.6132,14.6213,15200.0
2011-03-28 14:10:00,17.96,17.97,17.96,17.97,9200.0,14.6132,14.6213,14.6132,14.6213,9200.0
2011-03-28 14:15:00,17.97,17.97,17.97,17.97,7200.0,14.6213,14.6213,14.6213,14.6213,7200.0
2011-03-28 14:20:00,17.98,18.0,17.98,18.0,20400.0,14.6295,14.6457,14.6295,14.6457,20400.0
2011-03-28 14:25:00,17.99,18.0,17.99,17.99,13600.0,14.6376,14.6457,14.6376,14.6376,13600.0
2011-03-28 14:30:00,18.0,18.0,17.99,18.0,12800.0,14.6457,14.6457,14.6376,14.6457,12800.0
2011-03-28 14:35:00,18.0,18.0,18.0,18.0,22000.0,14.6457,14.6457,14.6457,14.6457,22000.0
2011-03-28 14:40:00,18.0,18.01,18.0,18.0,8000.0,14.6457,14.6539,14.6457,14.6457,8000.0
2011-03-28 14:45:00,18.0,18.0,17.97,17.98,66800.0,14.6457,14.6457,14.6213,14.6295,66800.0
2011-03-28 14:50:00,17.97,17.98,17.96,17.97,36000.0,14.6213,14.6295,14.6132,14.6213,36000.0
2011-03-28 14:55:00,17.98,17.98,17.97,17.97,12400.0,14.6295,14.6295,14.6213,14.6213,12400.0
2011-03-28 15:00:00,17.97,17.99,17.97,17.99,23600.0,14.6213,14.6376,14.6213,14.6376,23600.0
2011-03-28 15:05:00,17.99,17.99,17.98,17.98,18800.0,14.6376,14.6376,14.6295,14.6295,18800.0
2011-03-28 15:10:00,17.98,17.98,17.98,17.98,13600.0,14.6295,14.6295,14.6295,14.6295,13600.0
2011-03-28 15:15:00,17.98,17.98,17.98,17.98,11600.0,14.6295,14.6295,14.6295,14.6295,11600.0
2011-03-28 15:20:00,17.98,17.98,17.97,17.98,26000.0,14.6295,14.6295,14.6213,14.6295,26000.0
2011-03-28 15:25:00,17.98,17.99,17.94,17.96,137200.0,14.6295,14.6376,14.5969,14.6132,137200.0
2011-03-28 15:30:00,17.96,17.97,17.95,17.96,46400.0,14.6132,14.6213,14.605,14.6132,46400.0
2011-03-28 15:35:00,17.96,17.96,17.95,17.95,19200.0,14.6132,14.6132,14.605,14.605,19200.0
2011-03-28 15:40:00,17.95,17.95,17.93,17.93,62800.0,14.605,14.605,14.5888,14.5888,62800.0
2011-03-28 15:45:00,17.93,17.93,17.9,17.91,53200.0,14.5888,14.5888,14.5644,14.5725,53200.0
2011-03-28 15:50:00,17.91,17.93,17.91,17.91,29200.0,14.5725,14.5888,14.5725,14.5725,29200.0
2011-03-28 15:55:00,17.91,17.91,17.9,17.91,126800.0,14.5725,14.5725,14.5644,14.5725,126800.0
2011-03-29 09:30:00,17.93,17.93,17.9,17.9,91600.0,14.5888,14.5888,14.5644,14.5644,91600.0
2011-03-29 09:35:00,17.9,17.9,17.87,17.87,16000.0,14.5644,14.5644,14.54,14.54,16000.0
2011-03-29 09:40:00,17.87,17.88,17.86,17.86,25200.0,14.54,14.5481,14.5318,14.5318,25200.0
2011-03-29 09:45:00,17.86,17.86,17.82,17.85,41200.0,14.5318,14.5318,14.4993,14.5237,41200.0
2011-03-29 09:50:00,17.85,17.88,17.85,17.88,16000.0,14.5237,14.5481,14.5237,14.5481,16000.0
2011-03-29 09:55:00,17.86,17.88,17.86,17.88,13600.0,14.5318,14.5481,14.5318,14.5481,13600.0
2011-03-29 10:00:00,17.86,17.91,17.85,17.91,53200.0,14.5318,14.5725,14.5237,14.5725,53200.0
2011-03-29 10:05:00,17.92,17.96,17.92,17.95,108000.0,14.5806,14.6132,14.5806,14.605,108000.0
2011-03-29 10:10:00,17.96,17.99,17.96,17.99,28000.0,14.6132,14.6376,14.6132,14.6376,28000.0
2011-03-29 10:15:00,18.0,18.01,17.99,18.0,30800.0,14.6457,14.6539,14.6376,14.6457,30800.0
2011-03-29 10:20:00,18.0,18.0,17.98,17.98,6800.0,14.6457,14.6457,14.6295,14.6295,6800.0
2011-03-29 10:25:00,17.99,18.01,17.99,17.99,13600.0,14.6376,14.6539,14.6376,14.6376,13600.0
2011-03-29 10:30:00,18.0,18.0,18.0,18.0,14800.0,14.6457,14.6457,14.6457,14.6457,14800.0
2011-03-29 10:35:00,17.99,17.99,17.96,17.96,15600.0,14.6376,14.6376,14.6132,14.6132,15600.0
2011-03-29 10:40:00,17.97,17.97,17.97,17.97,4800.0,14.6213,14.6213,14.6213,14.6213,4800.0
2011-03-29 10:45:00,17.98,18.0,17.98,17.99,35200.0,14.6295,14.6457,14.6295,14.6376,35200.0
2011-03-29 10:50:00,17.99,18.0,17.98,17.99,8800.0,14.6376,14.6457,14.6295,14.6376,8800.0
2011-03-29 10:55:00,17.98,17.99,17.98,17.99,8400.0,14.6295,14.6376,14.6295,14.6376,8400.0
2011-03-29 11:00:00,17.99,18.01,17.99,18.01,60400.0,14.6376,14.6539,14.6376,14.6539,60400.0
2011-03-29 11:05:00,18.01,18.06,18.0,18.05,20400.0,14.6539,14.6945,14.6457,14.6864,20400.0
2011-03-29 11:10:00,18.05,18.05,18.04,18.04,22000.0,14.6864,14.6864,14.6783,14.6783,22000.0
2011-03-29 11:15:00,18.04,18.05,18.03,18.03,20800.0,14.6783,14.6864,14.6701,14.6701,20800.0
2011-03-29 11:20:00,18.04,18.05,18.04,18.04,8800.0,14.6783,14.6864,14.6783,14.6783,8800.0
2011-03-29 11:25:00,18.04,18.04,18.04,18.04,3200.0,14.6783,14.6783,14.6783,14.6783,3200.0
2011-03-29 11:30:00,18.04,18.05,18.04,18.04,12400.0,14.6783,14.6864,14.6783,14.6783,12400.0
2011-03-29 11:35:00,18.04,18.04,18.01,18.02,18400.0,14.6783,14.6783,14.6539,14.662,18400.0
2011-03-29 11:40:00,18.02,18.03,18.02,18.02,42400.0,14.662,14.6701,14.662,14.662,42400.0
2011-03-29 11:45:00,18.02,18.03,18.02,18.03,18000.0,14.662,14.6701,14.662,14.6701,18000.0
2011-03-29 11:50:00,18.03,18.03,18.03,18.03,3600.0,14.6701,14.6701,14.6701,14.6701,3600.0
2011-03-29 11:55:00,18.03,18.03,18.03,18.03,10000.0,14.6701,14.6701,14.6701,14.6701,10000.0
2011-03-29 12:00:00,18.03,18.03,18.03,18.03,20400.0,14.6701,14.6701,14.6701,14.6701,20400.0
2011-03-29 12:05:00,18.03,18.03,18.02,18.02,6000.0,14.6701,14.6701,14.662,14.662,6000.0
2011-03-29 12:10:00,18.01,18.02,18.01,18.02,6000.0,14.6539,14.662,14.6539,14.662,6000.0
2011-03-29 12:15:00,18.02,18.03,18.02,18.03,8400.0,14.662,14.6701,14.662,14.6701,8400.0
2011-03-29 12:20:00,18.03,18.04,18.03,18.04,10000.0,14.6701,14.6783,14.6701,14.6783,10000.0
2011-03-29 12:25:00,18.04,18.04,18.03,18.03,18000.0,14.6783,14.6783,14.6701,14.6701,18000.0
2011-03-29 12:30:00,18.02,18.03,18.02,18.02,15600.0,14.662,14.6701,14.662,14.662,15600.0
2011-03-29 12:35:00,18.02,18.03,18.02,18.03,29600.0,14.662,14.6701,14.662,14.6701,29600.0
2011-03-29 12:40:00,18.02,18.03,18.02,18.02,8000.0,14.662,14.6701,14.662,14.662,8000.0
2011-03-29 12:45:00,18.02,18.02,18.01,18.02,10400.0,14.662,14.662,14.6539,14.662,10400.0
2011-03-29 12:50:00,18.02,18.02,18.01,18.02,6400.0,14.662,14.662,14.6539,14.662,6400.0
2011-03-29 12:55:00,18.02,18.02,18.01,18.02,30000.0,14.662,14.662,14.6539,14.662,30000.0
2011-03-29 13:00:00,18.02,18.03,18.02,18.02,6800.0,14.662,14.6701,14.662,14.662,6800.0
2011-03-29 13:05:00,18.03,18.03,18.02,18.02,18400.0,14.6701,14.6701,14.662,14.662,18400.0
2011-03-29 13:10:00,18.02,18.03,18.02,18.02,3600.0,14.662,14.6701,14.662,14.662,3600.0
2011-03-29 13:15:00,18.02,18.02,18.02,18.02,8800.0,14.662,14.662,14.662,14.662,8800.0
2011-03-29 13:20:00,18.02,18.03,18.02,18.03,15600.0,14.662,14.6701,14.662,14.6701,15600.0
2011-03-29 13:25:00,18.03,18.03,18.03,18.03,85200.0,14.6701,14.6701,14.6701,14.6701,85200.0
2011-03-29 13:30:00,18.03,18.04,18.03,18.03,46000.0,14.6701,14.6783,14.6701,14.6701,46000.0
2011-03-29 13:35:00,18.03,18.04,18.03,18.03,41200.0,14.6701,14.6783,14.6701,14.6701,41200.0
2011-03-29 13:40:00,18.04,18.04,18.03,18.04,14000.0,14.6783,14.6783,14.6701,14.6783,14000.0
2011-03-29 13:45:00,18.04,18.05,18.04,18.05,13200.0,14.6783,14.6864,14.6783,14.6864,13200.0
2011-03-29 13:50:00,18.05,18.05,18.04,18.05,13600.0,14.6864,14.6864,14.6783,14.6864,13600.0
2011-03-29 13:55:00,18.05,18.05,18.04,18.04,10000.0,14.6864,14.6864,14.6783,14.6783,10000.0
2011-03-29 14:00:00,18.04,18.05,18.04,18.05,33600.0,14.6783,14.6864,14.6783,14.6864,33600.0
2011-03-29 14:05:00,18.05,18.07,18.05,18.07,42800.0,14.6864,14.7027,14.6864,14.7027,42800.0
2011-03-29 14:10:00,18.07,18.07,18.06,18.06,14400.0,14.7027,14.7027,14.6945,14.6945,14400.0
2011-03-29 14:15:00,18.06,18.07,18.06,18.06,7600.0,14.6945,14.7027,14.6945,14.6945,7600.0
2011-03-29 14:20:00,18.07,18.07,18.05,18.05,36800.0,14.7027,14.7027,14.6864,14.6864,36800.0
2011-03-29 14:25:00,18.05,18.05,18.04,18.05,6000.0,14.6864,14.6864,14.6783,14.6864,6000.0
2011-03-29 14:30:00,18.04,18.05,18.04,18.05,1600.0,14.6783,14.6864,14.6783,14.6864,1600.0
2011-03-29 14:35:00,18.05,18.06,18.05,18.05,8400.0,14.6864,14.6945,14.6864,14.6864,8400.0
2011-03-29 14:40:00,18.05,18.06,18.05,18.06,14400.0,14.6864,14.6945,14.6864,14.6945,14400.0
2011-03-29 14:45:00,18.06,18.07,18.06,18.06,18000.0,14.6945,14.7027,14.6945,14.6945,18000.0
2011-03-29 14:50:00,18.07,18.07,18.06,18.06,12800.0,14.7027,14.7027,14.6945,14.6945,12800.0
2011-03-29 14:55:00,18.06,18.07,18.06,18.07,14400.0,14.6945,14.7027,14.6945,14.7027,14400.0
2011-03-29 15:00:00,18.07,18.07,18.07,18.07,6800.0,14.7027,14.7027,14.7027,14.7027,6800.0
2011-03-29 15:05:00,18.07,18.07,18.06,18.07,37600.0,14.7027,14.7027,14.6945,14.7027,37600.0
2011-03-29 15:10:00,18.07,18.08,18.07,18.08,29200.0,14.7027,14.7108,14.7027,14.7108,29200.0
2011-03-29 15:15:00,18.07,18.09,18.07,18.07,63600.0,14.7027,14.719,14.7027,14.7027,63600.0
2011-03-29 15:20:00,18.07,18.08,18.06,18.06,21600.0,14.7027,14.7108,14.6945,14.6945,21600.0
2011-03-29 15:25:00,18.06,18.07,18.06,18.07,24400.0,14.6945,14.7027,14.6945,14.7027,24400.0
2011-03-29 15:30:00,18.07,18.07,18.06,18.06,60000.0,14.7027,14.7027,14.6945,14.6945,60000.0
2011-03-29 15:35:00,18.06,18.06,18.05,18.06,18800.0,14.6945,14.6945,14.6864,14.6945,18800.0
2011-03-29 15:40:00,18.06,18.06,18.05,18.06,44000.0,14.6945,14.6945,14.6864,14.6945,44000.0
2011-03-29 15:45:00,18.06,18.07,18.06,18.06,18000.0,14.6945,14.7027,14.6945,14.6945,18000.0
2011-03-29 15:50:00,18.06,18.07,18.05,18.06,20000.0,14.6945,14.7027,14.6864,14.6945,20000.0
2011-03-29 15:55:00,18.05,18.06,18.04,18.06,116000.0,14.6864,14.6945,14.6783,14.6945,116000.0
2011-03-30 09:30:00,18.15,18.17,18.11,18.14,328400.0,14.7678,14.784,14.7352,14.7596,328400.0
2011-03-30 09:35:00,18.14,18.17,18.14,18.16,120800.0,14.7596,14.784,14.7596,14.7759,120800.0
2011-03-30 09:40:00,18.17,18.17,18.15,18.17,9600.0,14.784,14.784,14.7678,14.784,9600.0
2011-03-30 09:45:00,18.16,18.17,18.16,18.16,10400.0,14.7759,14.784,14.7759,14.7759,10400.0
2011-03-30 09:50:00,18.16,18.17,18.16,18.17,15600.0,14.7759,14.784,14.7759,14.784,15600.0
2011-03-30 09:55:00,18.17,18.19,18.17,18.18,20800.0,14.784,14.8003,14.784,14.7922,20800.0
2011-03-30 10:00:00,18.18,18.2,18.18,18.19,24400.0,14.7922,14.8085,14.7922,14.8003,24400.0
2011-03-30 10:05:00,18.19,18.19,18.15,18.15,11600.0,14.8003,14.8003,14.7678,14.7678,11600.0
2011-03-30 10:10:00,18.15,18.16,18.14,18.15,39600.0,14.7678,14.7759,14.7596,14.7678,39600.0
2011-03-30 10:15:00,18.15,18.16,18.15,18.16,30800.0,14.7678,14.7759,14.7678,14.7759,30800.0
2011-03-30 10:20:00,18.16,18.16,18.15,18.16,15600.0,14.7759,14.7759,14.7678,14.7759,15600.0
2011-03-30 10:25:00,18.16,18.16,18.13,18.13,25600.0,14.7759,14.7759,14.7515,14.7515,25600.0
2011-03-30 10:30:00,18.13,18.17,18.13,18.16,34400.0,14.7515,14.784,14.7515,14.7759,34400.0
2011-03-30 10:35:00,18.16,18.16,18.14,18.14,32800.0,14.7759,14.7759,14.7596,14.7596,32800.0
2011-03-30 10:40:00,18.14,18.18,18.14,18.18,24400.0,14.7596,14.7922,14.7596,14.7922,24400.0
2011-03-30 10:45:00,18.19,18.19,18.18,18.19,8800.0,14.8003,14.8003,14.7922,14.8003,8800.0
2011-03-30 10:50:00,18.19,18.19,18.19,18.19,17200.0,14.8003,14.8003,14.8003,14.8003,17200.0
2011-03-30 10:55:00,18.2,18.22,18.2,18.2,30400.0,14.8085,14.8247,14.8085,14.8085,30400.0
2011-03-30 11:00:00,18.21,18.21,18.18,18.19,37600.0,14.8166,14.8166,14.7922,14.8003,37600.0
2011-03-30 11:05:00,18.2,18.2,18.19,18.19,10400.0,14.8085,14.8085,14.8003,14.8003,10400.0
2011-03-30 11:10:00,18.2,18.2,18.19,18.19,21600.0,14.8085,14.8085,14.8003,14.8003,21600.0
2011-03-30 11:15:00,18.2,18.21,18.2,18.21,8400.0,14.8085,14.8166,14.8085,14.8166,8400.0
2011-03-30 11:20:00,18.21,18.21,18.2,18.21,4800.0,14.8166,14.8166,14.8085,14.8166,4800.0
2011-03-30 11:25:00,18.21,18.21,18.21,18.21,3200.0,14.8166,14.8166,14.8166,14.8166,3200.0
2011-03-30 11:30:00,18.21,18.22,18.21,18.22,42400.0,14.8166,14.8247,14.8166,14.8247,42400.0
2011-03-30 11:35:00,18.21,18.22,18.21,18.22,11600.0,14.8166,14.8247,14.8166,14.8247,11600.0
2011-03-30 11:40:00,18.22,18.24,18.22,18.24,19200.0,14.8247,14.841,14.8247,14.841,19200.0
2011-03-30 11:45:00,18.24,18.25,18.24,18.24,11200.0,14.841,14.8491,14.841,14.841,11200.0
2011-03-30 11:50:00,18.24,18.25,18.24,18.25,48800.0,14.841,14.8491,14.841,14.8491,48800.0
2011-03-30 11:55:00,18.25,18.25,18.24,18.25,6800.0,14.8491,14.8491,14.841,14.8491,6800.0
2011-03-30 12:00:00,18.25,18.26,18.25,18.26,12800.0,14.8491,14.8573,14.8491,14.8573,12800.0
2011-03-30 12:05:00,18.26,18.26,18.25,18.25,7600.0,14.8573,14.8573,14.8491,14.8491,7600.0
2011-03-30 12:10:00,18.25,18.26,18.25,18.26,13600.0,14.8491,14.8573,14.8491,14.8573,13600.0
2011-03-30 12:15:00,18.26,18.27,18.26,18.27,42000.0,14.8573,14.8654,14.8573,14.8654,42000.0
2011-03-30 12:20:00,18.27,18.28,18.27,18.27,22000.0,14.8654,14.8735,14.8654,14.8654,22000.0
2011-03-30 12:25:00,18.27,18.27,18.27,18.27,27200.0,14.8654,14.8654,14.8654,14.8654,27200.0
2011-03-30 12:30:00,18.27,18.27,18.26,18.27,7200.0,14.8654,14.8654,14.8573,14.8654,7200.0
2011-03-30 12:35:00,18.27,18.27,18.26,18.27,26000.0,14.8654,14.8654,14.8573,14.8654,26000.0
2011-03-30 12:40:00,18.26,18.27,18.26,18.26,5200.0,14.8573,14.8654,14.8573,14.8573,5200.0
2011-03-30 12:45:00,18.26,18.27,18.26,18.26,44800.0,14.8573,14.8654,14.8573,14.8573,44800.0
2011-03-30 12:50:00,18.26,18.27,18.26,18.26,40000.0,14.8573,14.8654,14.8573,14.8573,40000.0
2011-03-30 12:55:00,18.26,18.27,18.25,18.27,12400.0,14.8573,14.8654,14.8491,14.8654,12400.0
2011-03-30 13:00:00,18.26,18.27,18.26,18.27,19200.0,14.8573,14.8654,14.8573,14.8654,19200.0
2011-03-30 13:05:00,18.27,18.27,18.26,18.26,32000.0,14.8654,14.8654,14.8573,14.8573,32000.0
2011-03-30 13:10:00,18.26,18.27,18.26,18.26,10400.0,14.8573,14.8654,14.8573,14.8573,10400.0
2011-03-30 13:15:00,18.26,18.27,18.26,18.27,10800.0,14.8573,14.8654,14.8573,14.8654,10800.0
2011-03-30 13:20:00,18.26,18.27,18.26,18.27,11600.0,14.8573,14.8654,14.8573,14.8654,11600.0
2011-03-30 13:25:00,18.27,18.27,18.26,18.27,18800.0,14.8654,14.8654,14.8573,14.8654,18800.0
2011-03-30 13:30:00,18.27,18.27,18.26,18.26,19600.0,14.8654,14.8654,14.8573,14.8573,19600.0
2011-03-30 13:35:00,18.26,18.27,18.26,18.26,12000.0,14.8573,14.8654,14.8573,14.8573,12000.0
2011-03-30 13:40:00,18.26,18.27,18.26,18.26,9600.0,14.8573,14.8654,14.8573,14.8573,9600.0
2011-03-30 13:45:00,18.26,18.27,18.26,18.26,16000.0,14.8573,14.8654,14.8573,14.8573,16000.0
2011-03-30 13:50:00,18.25,18.26,18.25,18.25,25200.0,14.8491,14.8573,14.8491,14.8491,25200.0
2011-03-30 13:55:00,18.25,18.25,18.25,18.25,7200.0,14.8491,14.8491,14.8491,14.8491,7200.0
2011-03-30 14:00:00,18.25,18.27,18.25,18.27,541600.0,14.8491,14.8654,14.8491,14.8654,541600.0
2011-03-30 14:05:00,18.27,18.27,18.26,18.27,46000.0,14.8654,14.8654,14.8573,14.8654,46000.0
2011-03-30 14:10:00,18.27,18.27,18.26,18.26,35600.0,14.8654,14.8654,14.8573,14.8573,35600.0
2011-03-30 14:15:00,18.26,18.27,18.26,18.27,39200.0,14.8573,14.8654,14.8573,14.8654,39200.0
2011-03-30 14:20:00,18.27,18.27,18.26,18.27,82000.0,14.8654,14.8654,14.8573,14.8654,82000.0
2011-03-30 14:25:00,18.27,18.28,18.27,18.27,40400.0,14.8654,14.8735,14.8654,14.8654,40400.0
2011-03-30 14:30:00,18.28,18.29,18.27,18.28,83200.0,14.8735,14.8817,14.8654,14.8735,83200.0
2011-03-30 14:35:00,18.28,18.29,18.28,18.28,41600.0,14.8735,14.8817,14.8735,14.8735,41600.0
2011-03-30 14:40:00,18.28,18.29,18.28,18.29,39200.0,14.8735,14.8817,14.8735,14.8817,39200.0
2011-03-30 14:45:00,18.28,18.28,18.27,18.27,38000.0,14.8735,14.8735,14.8654,14.8654,38000.0
2011-03-30 14:50:00,18.27,18.27,18.26,18.26,46400.0,14.8654,14.8654,14.8573,14.8573,46400.0
2011-03-30 14:55:00,18.26,18.27,18.26,18.27,57600.0,14.8573,14.8654,14.8573,14.8654,57600.0
2011-03-30 15:00:00,18.27,18.28,18.27,18.28,88000.0,14.8654,14.8735,14.8654,14.8735,88000.0
2011-03-30 15:05:00,18.28,18.29,18.28,18.29,118400.0,14.8735,14.8817,14.8735,14.8817,118400.0
2011-03-30 15:10:00,18.28,18.3,18.28,18.29,94400.0,14.8735,14.8898,14.8735,14.8817,94400.0
2011-03-30 15:15:00,18.29,18.31,18.29,18.3,133600.0,14.8817,14.898,14.8817,14.8898,133600.0
2011-03-30 15:20:00,18.3,18.31,18.3,18.3,54800.0,14.8898,14.898,14.8898,14.8898,54800.0
2011-03-30 15:25:00,18.3,18.31,18.3,18.3,56000.0,14.8898,14.898,14.8898,14.8898,56000.0
2011-03-30 15:30:00,18.3,18.31,18.3,18.31,94000.0,14.8898,14.898,14.8898,14.898,94000.0
2011-03-30 15:35:00,18.31,18.32,18.31,18.32,81600.0,14.898,14.9061,14.898,14.9061,81600.0
2011-03-30 15:40:00,18.32,18.32,18.31,18.32,47600.0,14.9061,14.9061,14.898,14.9061,47600.0
2011-03-30 15:45:00,18.32,18.32,18.28,18.28,85600.0,14.9061,14.9061,14.8735,14.8735,85600.0
2011-03-30 15:50:00,18.29,18.31,18.29,18.31,102800.0,14.8817,14.898,14.8817,14.898,102800.0
2011-03-30 15:55:00,18.31,18.31,18.27,18.29,308000.0,14.898,14.898,14.8654,14.8817,308000.0
2011-03-31 09:30:00,18.27,18.3,18.27,18.3,77200.0,14.8654,14.8898,14.8654,14.8898,77200.0
2011-03-31 09:35:00,18.31,18.32,18.3,18.32,33200.0,14.898,14.9061,14.8898,14.9061,33200.0
2011-03-31 09:40:00,18.32,18.33,18.31,18.33,40000.0,14.9061,14.9142,14.898,14.9142,40000.0
2011-03-31 09:45:00,18.33,18.33,18.29,18.3,20800.0,14.9142,14.9142,14.8817,14.8898,20800.0
2011-03-31 09:50:00,18.31,18.31,18.28,18.28,22000.0,14.898,14.898,14.8735,14.8735,22000.0
2011-03-31 09:55:00,18.28,18.3,18.28,18.3,12800.0,14.8735,14.8898,14.8735,14.8898,12800.0
2011-03-31 10:00:00,18.3,18.32,18.28,18.28,32800.0,14.8898,14.9061,14.8735,14.8735,32800.0
2011-03-31 10:05:00,18.29,18.29,18.27,18.28,35200.0,14.8817,14.8817,14.8654,14.8735,35200.0
2011-03-31 10:10:00,18.28,18.3,18.28,18.3,13200.0,14.8735,14.8898,14.8735,14.8898,13200.0
2011-03-31 10:15:00,18.3,18.31,18.3,18.3,29200.0,14.8898,14.898,14.8898,14.8898,29200.0
2011-03-31 10:20:00,18.29,18.32,18.29,18.31,33200.0,14.8817,14.9061,14.8817,14.898,33200.0
2011-03-31 10:25:00,18.31,18.33,18.31,18.31,13200.0,14.898,14.9142,14.898,14.898,13200.0
2011-03-31 10:30:00,18.31,18.34,18.31,18.33,30000.0,14.898,14.9224,14.898,14.9142,30000.0
2011-03-31 10:35:00,18.34,18.35,18.33,18.35,33600.0,14.9224,14.9305,14.9142,14.9305,33600.0
2011-03-31 10:40:00,18.34,18.34,18.33,18.34,19200.0,14.9224,14.9224,14.9142,14.9224,19200.0
2011-03-31 10:45:00,18.34,18.34,18.33,18.33,11200.0,14.9224,14.9224,14.9142,14.9142,11200.0
2011-03-31 10:50:00,18.33,18.33,18.32,18.32,32800.0,14.9142,14.9142,14.9061,14.9061,32800.0
2011-03-31 10:55:00,18.32,18.34,18.32,18.34,46000.0,14.9061,14.9224,14.9061,14.9224,46000.0
2011-03-31 11:00:00,18.35,18.35,18.33,18.33,17200.0,14.9305,14.9305,14.9142,14.9142,17200.0
2011-03-31 11:05:00,18.33,18.34,18.32,18.32,11600.0,14.9142,14.9224,14.9061,14.9061,11600.0
2011-03-31 11:10:00,18.31,18.32,18.31,18.32,6400.0,14.898,14.9061,14.898,14.9061,6400.0
2011-03-31 11:15:00,18.32,18.33,18.32,18.33,25600.0,14.9061,14.9142,14.9061,14.9142,25600.0
2011-03-31 11:20:00,18.33,18.33,18.31,18.31,21600.0,14.9142,14.9142,14.898,14.898,21600.0
2011-03-31 11:25:00,18.31,18.32,18.31,18.31,29600.0,14.898,14.9061,14.898,14.898,29600.0
2011-03-31 11:30:00,18.31,18.31,18.29,18.29,41600.0,14.898,14.898,14.8817,14.8817,41600.0
2011-03-31 11:35:00,18.29,18.3,18.28,18.3,144400.0,14.8817,14.8898,14.8735,14.8898,144400.0
2011-03-31 11:40:00,18.3,18.3,18.3,18.3,25600.0,14.8898,14.8898,14.8898,14.8898,25600.0
2011-03-31 11:45:00,18.3,18.31,18.3,18.31,27600.0,14.8898,14.898,14.8898,14.898,27600.0
2011-03-31 11:50:00,18.31,18.31,18.3,18.31,35200.0,14.898,14.898,14.8898,14.898,35200.0
2011-03-31 11:55:00,18.31,18.31,18.3,18.31,10800.0,14.898,14.898,14.8898,14.898,10800.0
2011-03-31 12:00:00,18.31,18.32,18.31,18.32,14800.0,14.898,14.9061,14.898,14.9061,14800.0
2011-03-31 12:05:00,18.32,18.32,18.31,18.31,38400.0,14.9061,14.9061,14.898,14.898,38400.0
2011-03-31 12:10:00,18.31,18.32,18.31,18.32,70400.0,14.898,14.9061,14.898,14.9061,70400.0
2011-03-31 12:15:00,18.32,18.33,18.32,18.33,34800.0,14.9061,14.9142,14.9061,14.9142,34800.0
2011-03-31 12:20:00,18.33,18.33,18.32,18.33,33600.0,14.9142,14.9142,14.9061,14.9142,33600.0
2011-03-31 12:25:00,18.33,18.34,18.33,18.34,19600.0,14.9142,14.9224,14.9142,14.9224,19600.0
2011-03-31 12:30:00,18.33,18.34,18.33,18.33,24400.0,14.9142,14.9224,14.9142,14.9142,24400.0
2011-03-31 12:35:00,18.33,18.33,18.33,18.33,12800.0,14.9142,14.9142,14.9142,14.9142,12800.0
2011-03-31 12:40:00,18.33,18.34,18.32,18.34,57200.0,14.9142,14.9224,14.9061,14.9224,57200.0
2011-03-31 12:45:00,18.33,18.34,18.32,18.33,36400.0,14.9142,14.9224,14.9061,14.9142,36400.0
2011-03-31 12:50:00,18.33,18.34,18.33,18.33,21600.0,14.9142,14.9224,14.9142,14.9142,21600.0
2011-03-31 12:55:00,18.34,18.35,18.34,18.35,33600.0,14.9224,14.9305,14.9224,14.9305,33600.0
2011-03-31 13:00:00,18.35,18.35,18.35,18.35,17600.0,14.9305,14.9305,14.9305,14.9305,17600.0
2011-03-31 13:05:00,18.35,18.35,18.34,18.34,2000.0,14.9305,14.9305,14.9224,14.9224,2000.0
2011-03-31 13:10:00,18.34,18.35,18.34,18.35,9200.0,14.9224,14.9305,14.9224,14.9305,9200.0
2011-03-31 13:15:00,18.35,18.35,18.35,18.35,1200.0,14.9305,14.9305,14.9305,14.9305,1200.0
2011-03-31 13:20:00,18.34,18.35,18.34,18.35,14000.0,14.9224,14.9305,14.9224,14.9305,14000.0
2011-03-31 13:25:00,18.34,18.35,18.34,18.34,4800.0,14.9224,14.9305,14.9224,14.9224,4800.0
2011-03-31 13:30:00,18.34,18.35,18.34,18.34,13600.0,14.9224,14.9305,14.9224,14.9224,13600.0
2011-03-31 13:35:00,18.35,18.35,18.35,18.35,9600.0,14.9305,14.9305,14.9305,14.9305,9600.0
2011-03-31 13:40:00,18.35,18.36,18.35,18.36,26000.0,14.9305,14.9386,14.9305,14.9386,26000.0
2011-03-31 13:45:00,18.36,18.36,18.35,18.36,8400.0,14.9386,14.9386,14.9305,14.9386,8400.0
2011-03-31 13:50:00,18.36,18.36,18.36,18.36,6800.0,14.9386,14.9386,14.9386,14.9386,6800.0
2011-03-31 13:55:00,18.36,18.36,18.35,18.36,10800.0,14.9386,14.9386,14.9305,14.9386,10800.0
2011-03-31 14:00:00,18.35,18.36,18.35,18.35,17200.0,14.9305,14.9386,14.9305,14.9305,17200.0
2011-03-31 14:05:00,18.35,18.37,18.35,18.37,16800.0,14.9305,14.9468,14.9305,14.9468,16800.0
2011-03-31 14:10:00,18.37,18.38,18.37,18.38,10400.0,14.9468,14.9549,14.9468,14.9549,10400.0
2011-03-31 14:15:00,18.38,18.38,18.37,18.37,36000.0,14.9549,14.9549,14.9468,14.9468,36000.0
2011-03-31 14:20:00,18.37,18.37,18.37,18.37,13600.0,14.9468,14.9468,14.9468,14.9468,13600.0
2011-03-31 14:25:00,18.37,18.37,18.36,18.36,7600.0,14.9468,14.9468,14.9386,14.9386,7600.0
2011-03-31 14:30:00,18.36,18.36,18.36,18.36,12400.0,14.9386,14.9386,14.9386,14.9386,12400.0
2011-03-31 14:35:00,18.36,18.37,18.36,18.37,10800.0,14.9386,14.9468,14.9386,14.9468,10800.0
2011-03-31 14:40:00,18.37,18.37,18.36,18.36,6400.0,14.9468,14.9468,14.9386,14.9386,6400.0
2011-03-31 14:45:00,18.36,18.38,18.36,18.38,10000.0,14.9386,14.9549,14.9386,14.9549,10000.0
2011-03-31 14:50:00,18.37,18.38,18.37,18.37,13200.0,14.9468,14.9549,14.9468,14.9468,13200.0
2011-03-31 14:55:00,18.37,18.38,18.37,18.38,19200.0,14.9468,14.9549,14.9468,14.9549,19200.0
2011-03-31 15:00:00,18.37,18.38,18.36,18.38,30800.0,14.9468,14.9549,14.9386,14.9549,30800.0
2011-03-31 15:05:00,18.37,18.38,18.37,18.38,17200.0,14.9468,14.9549,14.9468,14.9549,17200.0
2011-03-31 15:10:00,18.38,18.38,18.37,18.38,26800.0,14.9549,14.9549,14.9468,14.9549,26800.0
2011-03-31 15:15:00,18.38,18.39,18.37,18.38,34000.0,14.9549,14.963,14.9468,14.9549,34000.0
2011-03-31 15:20:00,18.38,18.39,18.38,18.38,11200.0,14.9549,14.963,14.9549,14.9549,11200.0
2011-03-31 15:25:00,18.38,18.38,18.37,18.38,46400.0,14.9549,14.9549,14.9468,14.9549,46400.0
2011-03-31 15:30:00,18.38,18.38,18.36,18.36,17600.0,14.9549,14.9549,14.9386,14.9386,17600.0
2011-03-31 15:35:00,18.36,18.37,18.36,18.37,74000.0,14.9386,14.9468,14.9386,14.9468,74000.0
2011-03-31 15:40:00,18.37,18.39,18.37,18.38,197600.0,14.9468,14.963,14.9468,14.9549,197600.0
2011-03-31 15:45:00,18.38,18.39,18.37,18.39,186800.0,14.9549,14.963,14.9468,14.963,186800.0
2011-03-31 15:50:00,18.39,18.4,18.39,18.39,48000.0,14.963,14.9712,14.963,14.963,48000.0
2011-03-31 15:55:00,18.4,18.4,18.39,18.39,402800.0,14.9712,14.9712,14.963,14.963,402800.0
2011-04-01 09:30:00,18.49,18.52,18.49,18.5,92400.0,15.0444,15.0688,15.0444,15.0526,92400.0
2011-04-01 09:35:00,18.5,18.52,18.49,18.5,65200.0,15.0526,15.0688,15.0444,15.0526,65200.0
2011-04-01 09:40:00,18.5,18.5,18.46,18.46,53200.0,15.0526,15.0526,15.02,15.02,53200.0
2011-04-01 09:45:00,18.46,18.46,18.43,18.43,54800.0,15.02,15.02,14.9956,14.9956,54800.0
2011-04-01 09:50:00,18.43,18.45,18.43,18.45,53600.0,14.9956,15.0119,14.9956,15.0119,53600.0
2011-04-01 09:55:00,18.45,18.47,18.44,18.47,42400.0,15.0119,15.0281,15.0037,15.0281,42400.0
2011-04-01 10:00:00,18.46,18.49,18.46,18.49,53600.0,15.02,15.0444,15.02,15.0444,53600.0
2011-04-01 10:05:00,18.5,18.5,18.5,18.5,14400.0,15.0526,15.0526,15.0526,15.0526,14400.0
2011-04-01 10:10:00,18.5,18.54,18.5,18.53,30400.0,15.0526,15.0851,15.0526,15.077,30400.0
2011-04-01 10:15:00,18.52,18.53,18.51,18.53,18400.0,15.0688,15.077,15.0607,15.077,18400.0
2011-04-01 10:20:00,18.53,18.55,18.53,18.54,51600.0,15.077,15.0932,15.077,15.0851,51600.0
2011-04-01 10:25:00,18.55,18.55,18.53,18.53,20800.0,15.0932,15.0932,15.077,15.077,20800.0
2011-04-01 10:30:00,18.54,18.56,18.54,18.56,103600.0,15.0851,15.1014,15.0851,15.1014,103600.0
2011-04-01 10:35:00,18.56,18.56,18.55,18.56,177200.0,15.1014,15.1014,15.0932,15.1014,177200.0
2011-04-01 10:40:00,18.56,18.56,18.54,18.54,170000.0,15.1014,15.1014,15.0851,15.0851,170000.0
2011-04-01 10:45:00,18.54,18.55,18.54,18.55,194400.0,15.0851,15.0932,15.0851,15.0932,194400.0
2011-04-01 10:50:00,18.55,18.55,18.54,18.55,228000.0,15.0932,15.0932,15.0851,15.0932,228000.0
2011-04-01 10:55:00,18.55,18.57,18.55,18.56,211600.0,15.0932,15.1095,15.0932,15.1014,211600.0
2011-04-01 11:00:00,18.56,18.57,18.55,18.57,239600.0,15.1014,15.1095,15.0932,15.1095,239600.0
2011-04-01 11:05:00,18.57,18.57,18.56,18.56,199200.0,15.1095,15.1095,15.1014,15.1014,199200.0
2011-04-01 11:10:00,18.56,18.57,18.56,18.57,185600.0,15.1014,15.1095,15.1014,15.1095,185600.0
2011-04-01 11:15:00,18.57,18.57,18.56,18.56,1362000.0,15.1095,15.1095,15.1014,15.1014,1362000.0
2011-04-01 11:20:00,18.56,18.57,18.56,18.56,136800.0,15.1014,15.1095,15.1014,15.1014,136800.0
2011-04-01 11:25:00,18.56,18.57,18.56,18.57,41600.0,15.1014,15.1095,15.1014,15.1095,41600.0
2011-04-01 11:30:00,18.57,18.58,18.57,18.58,36000.0,15.1095,15.1176,15.1095,15.1176,36000.0
2011-04-01 11:35:00,18.58,18.58,18.57,18.57,40000.0,15.1176,15.1176,15.1095,15.1095,40000.0
2011-04-01 11:40:00,18.58,18.58,18.57,18.57,22800.0,15.1176,15.1176,15.1095,15.1095,22800.0
2011-04-01 11:45:00,18.57,18.57,18.56,18.56,18000.0,15.1095,15.1095,15.1014,15.1014,18000.0
2011-04-01 11:50:00,18.56,18.56,18.56,18.56,19200.0,15.1014,15.1014,15.1014,15.1014,19200.0
2011-04-01 11:55:00,18.56,18.57,18.56,18.56,32000.0,15.1014,15.1095,15.1014,15.1014,32000.0
2011-04-01 12:00:00,18.56,18.56,18.56,18.56,24000.0,15.1014,15.1014,15.1014,15.1014,24000.0
2011-04-01 12:05:00,18.56,18.56,18.56,18.56,12400.0,15.1014,15.1014,15.1014,15.1014,12400.0
2011-04-01 12:10:00,18.56,18.56,18.55,18.55,18400.0,15.1014,15.1014,15.0932,15.0932,18400.0
2011-04-01 12:15:00,18.55,18.55,18.55,18.55,14400.0,15.0932,15.0932,15.0932,15.0932,14400.0
2011-04-01 12:20:00,18.55,18.55,18.54,18.55,20000.0,15.0932,15.0932,15.0851,15.0932,20000.0
2011-04-01 12:25:00,18.55,18.56,18.55,18.55,17600.0,15.0932,15.1014,15.0932,15.0932,17600.0
2011-04-01 12:30:00,18.55,18.55,18.55,18.55,12800.0,15.0932,15.0932,15.0932,15.0932,12800.0
2011-04-01 12:35:00,18.55,18.56,18.55,18.56,28000.0,15.0932,15.1014,15.0932,15.1014,28000.0
2011-04-01 12:40:00,18.56,18.56,18.55,18.55,22000.0,15.1014,15.1014,15.0932,15.0932,22000.0
2011-04-01 12:45:00,18.55,18.55,18.53,18.53,38000.0,15.0932,15.0932,15.077,15.077,38000.0
2011-04-01 12:50:00,18.53,18.54,18.53,18.54,57600.0,15.077,15.0851,15.077,15.0851,57600.0
2011-04-01 12:55:00,18.53,18.54,18.53,18.53,6000.0,15.077,15.0851,15.077,15.077,6000.0
2011-04-01 13:00:00,18.53,18.54,18.53,18.53,8800.0,15.077,15.0851,15.077,15.077,8800.0
2011-04-01 13:05:00,18.53,18.53,18.53,18.53,37600.0,15.077,15.077,15.077,15.077,37600.0
2011-04-01 13:10:00,18.53,18.54,18.53,18.53,56800.0,15.077,15.0851,15.077,15.077,56800.0
2011-04-01 13:15:00,18.53,18.53,18.53,18.53,4400.0,15.077,15.077,15.077,15.077,4400.0
2011-04-01 13:20:00,18.52,18.53,18.52,18.53,8800.0,15.0688,15.077,15.0688,15.077,8800.0
2011-04-01 13:25:00,18.53,18.53,18.52,18.52,15200.0,15.077,15.077,15.0688,15.0688,15200.0
2011-04-01 13:30:00,18.52,18.53,18.52,18.53,11200.0,15.0688,15.077,15.0688,15.077,11200.0
2011-04-01 13:35:00,18.52,18.53,18.52,18.53,800.0,15.0688,15.077,15.0688,15.077,800.0
2011-04-01 13:40:00,18.53,18.54,18.53,18.53,5600.0,15.077,15.0851,15.077,15.077,5600.0
2011-04-01 13:45:00,18.53,18.53,18.52,18.53,16800.0,15.077,15.077,15.0688,15.077,16800.0
2011-04-01 13:50:00,18.53,18.54,18.53,18.54,6000.0,15.077,15.0851,15.077,15.0851,6000.0
2011-04-01 13:55:00,18.54,18.54,18.54,18.54,27200.0,15.0851,15.0851,15.0851,15.0851,27200.0
2011-04-01 14:00:00,18.54,18.54,18.54,18.54,10000.0,15.0851,15.0851,15.0851,15.0851,10000.0
2011-04-01 14:05:00,18.54,18.55,18.54,18.54,68400.0,15.0851,15.0932,15.0851,15.0851,68400.0
2011-04-01 14:10:00,18.55,18.55,18.54,18.54,8800.0,15.0932,15.0932,15.0851,15.0851,8800.0
2011-04-01 14:15:00,18.54,18.54,18.53,18.53,9600.0,15.0851,15.0851,15.077,15.077,9600.0
2011-04-01 14:20:00,18.53,18.53,18.52,18.52,10000.0,15.077,15.077,15.0688,15.0688,10000.0
2011-04-01 14:25:00,18.52,18.53,18.52,18.52,31200.0,15.0688,15.077,15.0688,15.0688,31200.0
2011-04-01 14:30:00,18.52,18.52,18.51,18.51,21600.0,15.0688,15.0688,15.0607,15.0607,21600.0
2011-04-01 14:35:00,18.52,18.52,18.5,18.5,23200.0,15.0688,15.0688,15.0526,15.0526,23200.0
2011-04-01 14:40:00,18.5,18.5,18.48,18.48,36000.0,15.0526,15.0526,15.0363,15.0363,36000.0
2011-04-01 14:45:00,18.48,18.49,18.47,18.48,36000.0,15.0363,15.0444,15.0281,15.0363,36000.0
2011-04-01 14:50:00,18.48,18.48,18.46,18.46,53600.0,15.0363,15.0363,15.02,15.02,53600.0
2011-04-01 14:55:00,18.46,18.47,18.46,18.47,29200.0,15.02,15.0281,15.02,15.0281,29200.0
2011-04-01 15:00:00,18.47,18.47,18.42,18.44,58000.0,15.0281,15.0281,14.9875,15.0037,58000.0
2011-04-01 15:05:00,18.44,18.45,18.43,18.43,21600.0,15.0037,15.0119,14.9956,14.9956,21600.0
2011-04-01 15:10:00,18.44,18.44,18.41,18.42,48800.0,15.0037,15.0037,14.9793,14.9875,48800.0
2011-04-01 15:15:00,18.42,18.43,18.41,18.42,47200.0,14.9875,14.9956,14.9793,14.9875,47200.0
2011-04-01 15:20:00,18.42,18.42,18.41,18.42,45200.0,14.9875,14.9875,14.9793,14.9875,45200.0
2011-04-01 15:25:00,18.42,18.44,18.42,18.43,31200.0,14.9875,15.0037,14.9875,14.9956,31200.0
2011-04-01 15:30:00,18.43,18.45,18.43,18.44,47600.0,14.9956,15.0119,14.9956,15.0037,47600.0
2011-04-01 15:35:00,18.44,18.45,18.43,18.44,14400.0,15.0037,15.0119,14.9956,15.0037,14400.0
2011-04-01 15:40:00,18.44,18.45,18.43,18.45,110400.0,15.0037,15.0119,14.9956,15.0119,110400.0
2011-04-01 15:45:00,18.45,18.46,18.43,18.43,148400.0,15.0119,15.02,14.9956,14.9956,148400.0
2011-04-01 15:50:00,18.43,18.44,18.42,18.43,98000.0,14.9956,15.0037,14.9875,14.9956,98000.0
2011-04-01 15:55:00,18.44,18.45,18.43,18.45,60000.0,15.0037,15.0119,14.9956,15.0119,60000.0
2011-04-04 09:30:00,18.52,18.53,18.51,18.52,174400.0,15.0688,15.077,15.0607,15.0688,174400.0
2011-04-04 09:35:00,18.52,18.55,18.52,18.54,111200.0,15.0688,15.0932,15.0688,15.0851,111200.0
2011-04-04 09:40:00,18.54,18.54,18.51,18.51,48800.0,15.0851,15.0851,15.0607,15.0607,48800.0
2011-04-04 09:45:00,18.51,18.54,18.51,18.54,45600.0,15.0607,15.0851,15.0607,15.0851,45600.0
2011-04-04 09:50:00,18.54,18.54,18.49,18.5,51200.0,15.0851,15.0851,15.0444,15.0526,51200.0
2011-04-04 09:55:00,18.5,18.5,18.49,18.5,36400.0,15.0526,15.0526,15.0444,15.0526,36400.0
2011-04-04 10:00:00,18.51,18.51,18.49,18.49,31200.0,15.0607,15.0607,15.0444,15.0444,31200.0
2011-04-04 10:05:00,18.49,18.5,18.48,18.5,21200.0,15.0444,15.0526,15.0363,15.0526,21200.0
2011-04-04 10:10:00,18.5,18.51,18.49,18.51,28800.0,15.0526,15.0607,15.0444,15.0607,28800.0
2011-04-04 10:15:00,18.51,18.51,18.5,18.51,43200.0,15.0607,15.0607,15.0526,15.0607,43200.0
2011-04-04 10:20:00,18.51,18.53,18.5,18.52,83600.0,15.0607,15.077,15.0526,15.0688,83600.0
2011-04-04 10:25:00,18.53,18.53,18.51,18.51,23200.0,15.077,15.077,15.0607,15.0607,23200.0
2011-04-04 10:30:00,18.51,18.54,18.51,18.54,29200.0,15.0607,15.0851,15.0607,15.0851,29200.0
2011-04-04 10:35:00,18.53,18.54,18.53,18.54,32400.0,15.077,15.0851,15.077,15.0851,32400.0
2011-04-04 10:40:00,18.55,18.55,18.54,18.54,44800.0,15.0932,15.0932,15.0851,15.0851,44800.0
2011-04-04 10:45:00,18.54,18.54,18.53,18.54,56800.0,15.0851,15.0851,15.077,15.0851,56800.0
2011-04-04 10:50:00,18.53,18.54,18.53,18.54,19600.0,15.077,15.0851,15.077,15.0851,19600.0
2011-04-04 10:55:00,18.54,18.54,18.52,18.53,78400.0,15.0851,15.0851,15.0688,15.077,78400.0
2011-04-04 11:00:00,18.53,18.54,18.53,18.54,34000.0,15.077,15.0851,15.077,15.0851,34000.0
2011-04-04 11:05:00,18.53,18.53,18.52,18.52,26800.0,15.077,15.077,15.0688,15.0688,26800.0
2011-04-04 11:10:00,18.52,18.53,18.5,18.52,42800.0,15.0688,15.077,15.0526,15.0688,42800.0
2011-04-04 11:15:00,18.53,18.54,18.52,18.54,88000.0,15.077,15.0851,15.0688,15.0851,88000.0
2011-04-04 11:20:00,18.54,18.54,18.53,18.54,32800.0,15.0851,15.0851,15.077,15.0851,32800.0
2011-04-04 11:25:00,18.53,18.54,18.53,18.54,36400.0,15.077,15.0851,15.077,15.0851,36400.0
2011-04-04 11:30:00,18.54,18.54,18.53,18.53,17200.0,15.0851,15.0851,15.077,15.077,17200.0
2011-04-04 11:35:00,18.53,18.53,18.53,18.53,16800.0,15.077,15.077,15.077,15.077,16800.0
2011-04-04 11:40:00,18.53,18.53,18.53,18.53,25200.0,15.077,15.077,15.077,15.077,25200.0
2011-04-04 11:45:00,18.53,18.54,18.53,18.54,21600.0,15.077,15.0851,15.077,15.0851,21600.0
2011-04-04 11:50:00,18.54,18.54,18.53,18.54,27600.0,15.0851,15.0851,15.077,15.0851,27600.0
2011-04-04 11:55:00,18.54,18.55,18.54,18.54,62000.0,15.0851,15.0932,15.0851,15.0851,62000.0
2011-04-04 12:00:00,18.54,18.54,18.54,18.54,28000.0,15.0851,15.0851,15.0851,15.0851,28000.0
2011-04-04 12:05:00,18.54,18.54,18.53,18.53,6400.0,15.0851,15.0851,15.077,15.077,6400.0
2011-04-04 12:10:00,18.53,18.54,18.53,18.54,22000.0,15.077,15.0851,15.077,15.0851,22000.0
2011-04-04 12:15:00,18.53,18.53,18.53,18.53,15200.0,15.077,15.077,15.077,15.077,15200.0
2011-04-04 12:20:00,18.53,18.54,18.53,18.54,21600.0,15.077,15.0851,15.077,15.0851,21600.0
2011-04-04 12:25:00,18.54,18.54,18.54,18.54,7200.0,15.0851,15.0851,15.0851,15.0851,7200.0
2011-04-04 12:30:00,18.54,18.54,18.53,18.53,8400.0,15.0851,15.0851,15.077,15.077,8400.0
2011-04-04 12:35:00,18.53,18.54,18.53,18.54,26400.0,15.077,15.0851,15.077,15.0851,26400.0
2011-04-04 12:40:00,18.54,18.54,18.53,18.53,14800.0,15.0851,15.0851,15.077,15.077,14800.0
2011-04-04 12:45:00,18.53,18.54,18.52,18.53,21200.0,15.077,15.0851,15.0688,15.077,21200.0
2011-04-04 12:50:00,18.52,18.52,18.5,18.5,23200.0,15.0688,15.0688,15.0526,15.0526,23200.0
2011-04-04 12:55:00,18.5,18.52,18.5,18.52,25600.0,15.0526,15.0688,15.0526,15.0688,25600.0
2011-04-04 13:00:00,18.52,18.52,18.52,18.52,4400.0,15.0688,15.0688,15.0688,15.0688,4400.0
2011-04-04 13:05:00,18.52,18.52,18.51,18.52,6400.0,15.0688,15.0688,15.0607,15.0688,6400.0
2011-04-04 13:10:00,18.52,18.52,18.51,18.52,65200.0,15.0688,15.0688,15.0607,15.0688,65200.0
2011-04-04 13:15:00,18.52,18.52,18.52,18.52,5600.0,15.0688,15.0688,15.0688,15.0688,5600.0
2011-04-04 13:20:00,18.52,18.52,18.51,18.51,6400.0,15.0688,15.0688,15.0607,15.0607,6400.0
2011-04-04 13:25:00,18.51,18.52,18.51,18.51,23600.0,15.0607,15.0688,15.0607,15.0607,23600.0
2011-04-04 13:30:00,18.51,18.51,18.48,18.49,38400.0,15.0607,15.0607,15.0363,15.0444,38400.0
2011-04-04 13:35:00,18.49,18.5,18.49,18.5,22800.0,15.0444,15.0526,15.0444,15.0526,22800.0
2011-04-04 13:40:00,18.49,18.5,18.48,18.49,22400.0,15.0444,15.0526,15.0363,15.0444,22400.0
2011-04-04 13:45:00,18.49,18.49,18.47,18.48,25600.0,15.0444,15.0444,15.0281,15.0363,25600.0
2011-04-04 13:50:00,18.47,18.48,18.46,18.48,18000.0,15.0281,15.0363,15.02,15.0363,18000.0
2011-04-04 13:55:00,18.48,18.48,18.47,18.48,19200.0,15.0363,15.0363,15.0281,15.0363,19200.0
2011-04-04 14:00:00,18.48,18.48,18.47,18.48,14000.0,15.0363,15.0363,15.0281,15.0363,14000.0
2011-04-04 14:05:00,18.48,18.51,18.48,18.5,40800.0,15.0363,15.0607,15.0363,15.0526,40800.0
2011-04-04 14:10:00,18.5,18.5,18.49,18.49,20400.0,15.0526,15.0526,15.0444,15.0444,20400.0
2011-04-04 14:15:00,18.49,18.5,18.49,18.5,9600.0,15.0444,15.0526,15.0444,15.0526,9600.0
2011-04-04 14:20:00,18.5,18.5,18.49,18.49,23200.0,15.0526,15.0526,15.0444,15.0444,23200.0
2011-04-04 14:25:00,18.49,18.5,18.48,18.5,22800.0,15.0444,15.0526,15.0363,15.0526,22800.0
2011-04-04 14:30:00,18.5,18.52,18.5,18.51,29600.0,15.0526,15.0688,15.0526,15.0607,29600.0
2011-04-04 14:35:00,18.51,18.51,18.51,18.51,7200.0,15.0607,15.0607,15.0607,15.0607,7200.0
2011-04-04 14:40:00,18.5,18.52,18.5,18.52,14000.0,15.0526,15.0688,15.0526,15.0688,14000.0
2011-04-04 14:45:00,18.51,18.52,18.51,18.52,15600.0,15.0607,15.0688,15.0607,15.0688,15600.0
2011-04-04 14:50:00,18.52,18.52,18.5,18.5,51600.0,15.0688,15.0688,15.0526,15.0526,51600.0
2011-04-04 14:55:00,18.5,18.5,18.49,18.49,28400.0,15.0526,15.0526,15.0444,15.0444,28400.0
2011-04-04 15:00:00,18.49,18.49,18.47,18.47,35200.0,15.0444,15.0444,15.0281,15.0281,35200.0
2011-04-04 15:05:00,18.47,18.48,18.47,18.48,13200.0,15.0281,15.0363,15.0281,15.0363,13200.0
2011-04-04 15:10:00,18.48,18.49,18.48,18.48,16800.0,15.0363,15.0444,15.0363,15.0363,16800.0
2011-04-04 15:15:00,18.48,18.49,18.48,18.49,63200.0,15.0363,15.0444,15.0363,15.0444,63200.0
2011-04-04 15:20:00,18.49,18.5,18.49,18.49,35200.0,15.0444,15.0526,15.0444,15.0444,35200.0
2011-04-04 15:25:00,18.49,18.52,18.49,18.52,25200.0,15.0444,15.0688,15.0444,15.0688,25200.0
2011-04-04 15:30:00,18.51,18.52,18.5,18.5,25600.0,15.0607,15.0688,15.0526,15.0526,25600.0
2011-04-04 15:35:00,18.5,18.52,18.5,18.52,36000.0,15.0526,15.0688,15.0526,15.0688,36000.0
2011-04-04 15:40:00,18.52,18.52,18.52,18.52,20400.0,15.0688,15.0688,15.0688,15.0688,20400.0
2011-04-04 15:45:00,18.53,18.55,18.53,18.54,36000.0,15.077,15.0932,15.077,15.0851,36000.0
2011-04-04 15:50:00,18.54,18.54,18.53,18.53,27600.0,15.0851,15.0851,15.077,15.077,27600.0
2011-04-04 15:55:00,18.53,18.54,18.51,18.52,260000.0,15.077,15.0851,15.0607,15.0688,260000.0
2011-04-05 09:30:00,18.5,18.54,18.5,18.53,111600.0,15.0526,15.0851,15.0526,15.077,111600.0
2011-04-05 09:35:00,18.53,18.55,18.5,18.5,27200.0,15.077,15.0932,15.0526,15.0526,27200.0
2011-04-05 09:40:00,18.51,18.52,18.49,18.51,20400.0,15.0607,15.0688,15.0444,15.0607,20400.0
2011-04-05 09:45:00,18.51,18.53,18.51,18.53,23200.0,15.0607,15.077,15.0607,15.077,23200.0
2011-04-05 09:50:00,18.53,18.54,18.53,18.53,26000.0,15.077,15.0851,15.077,15.077,26000.0
2011-04-05 09:55:00,18.54,18.54,18.53,18.54,13200.0,15.0851,15.0851,15.077,15.0851,13200.0
2011-04-05 10:00:00,18.53,18.54,18.5,18.51,93200.0,15.077,15.0851,15.0526,15.0607,93200.0
2011-04-05 10:05:00,18.5,18.5,18.49,18.49,20400.0,15.0526,15.0526,15.0444,15.0444,20400.0
2011-04-05 10:10:00,18.5,18.53,18.5,18.53,20800.0,15.0526,15.077,15.0526,15.077,20800.0
2011-04-05 10:15:00,18.53,18.55,18.53,18.53,13600.0,15.077,15.0932,15.077,15.077,13600.0
2011-04-05 10:20:00,18.53,18.58,18.53,18.58,29200.0,15.077,15.1176,15.077,15.1176,29200.0
2011-04-05 10:25:00,18.58,18.61,18.58,18.61,24000.0,15.1176,15.1421,15.1176,15.1421,24000.0
2011-04-05 10:30:00,18.61,18.64,18.61,18.63,36400.0,15.1421,15.1665,15.1421,15.1583,36400.0
2011-04-05 10:35:00,18.64,18.65,18.61,18.61,38800.0,15.1665,15.1746,15.1421,15.1421,38800.0
2011-04-05 10:40:00,18.61,18.61,18.6,18.61,17200.0,15.1421,15.1421,15.1339,15.1421,17200.0
2011-04-05 10:45:00,18.61,18.62,18.61,18.62,35200.0,15.1421,15.1502,15.1421,15.1502,35200.0
2011-04-05 10:50:00,18.61,18.62,18.61,18.61,33600.0,15.1421,15.1502,15.1421,15.1421,33600.0
2011-04-05 10:55:00,18.61,18.61,18.6,18.6,14800.0,15.1421,15.1421,15.1339,15.1339,14800.0
2011-04-05 11:00:00,18.6,18.61,18.6,18.61,20000.0,15.1339,15.1421,15.1339,15.1421,20000.0
2011-04-05 11:05:00,18.61,18.61,18.6,18.61,30000.0,15.1421,15.1421,15.1339,15.1421,30000.0
2011-04-05 11:10:00,18.61,18.61,18.6,18.61,107200.0,15.1421,15.1421,15.1339,15.1421,107200.0
2011-04-05 11:15:00,18.61,18.62,18.61,18.62,55600.0,15.1421,15.1502,15.1421,15.1502,55600.0
2011-04-05 11:20:00,18.63,18.63,18.62,18.63,25200.0,15.1583,15.1583,15.1502,15.1583,25200.0
2011-04-05 11:25:00,18.63,18.63,18.61,18.62,40400.0,15.1583,15.1583,15.1421,15.1502,40400.0
2011-04-05 11:30:00,18.62,18.63,18.61,18.63,29200.0,15.1502,15.1583,15.1421,15.1583,29200.0
2011-04-05 11:35:00,18.64,18.65,18.64,18.65,20800.0,15.1665,15.1746,15.1665,15.1746,20800.0
2011-04-05 11:40:00,18.65,18.66,18.64,18.65,620000.0,15.1746,15.1827,15.1665,15.1746,620000.0
2011-04-05 11:45:00,18.65,18.65,18.64,18.64,73200.0,15.1746,15.1746,15.1665,15.1665,73200.0
2011-04-05 11:50:00,18.64,18.65,18.63,18.65,97200.0,15.1665,15.1746,15.1583,15.1746,97200.0
2011-04-05 11:55:00,18.65,18.7,18.65,18.69,134000.0,15.1746,15.2153,15.1746,15.2071,134000.0
2011-04-05 12:00:00,18.69,18.69,18.68,18.69,10000.0,15.2071,15.2071,15.199,15.2071,10000.0
2011-04-05 12:05:00,18.69,18.7,18.67,18.68,74800.0,15.2071,15.2153,15.1909,15.199,74800.0
2011-04-05 12:10:00,18.68,18.69,18.67,18.69,115600.0,15.199,15.2071,15.1909,15.2071,115600.0
2011-04-05 12:15:00,18.69,18.69,18.68,18.69,134800.0,15.2071,15.2071,15.199,15.2071,134800.0
2011-04-05 12:20:00,18.69,18.71,18.68,18.71,77200.0,15.2071,15.2234,15.199,15.2234,77200.0
2011-04-05 12:25:00,18.7,18.7,18.7,18.7,16000.0,15.2153,15.2153,15.2153,15.2153,16000.0
2011-04-05 12:30:00,18.7,18.71,18.7,18.7,17200.0,15.2153,15.2234,15.2153,15.2153,17200.0
2011-04-05 12:35:00,18.7,18.7,18.68,18.68,24400.0,15.2153,15.2153,15.199,15.199,24400.0
2011-04-05 12:40:00,18.68,18.69,18.68,18.68,5600.0,15.199,15.2071,15.199,15.199,5600.0
2011-04-05 12:45:00,18.68,18.72,18.68,18.72,37600.0,15.199,15.2316,15.199,15.2316,37600.0
2011-04-05 12:50:00,18.72,18.72,18.71,18.71,32400.0,15.2316,15.2316,15.2234,15.2234,32400.0
2011-04-05 12:55:00,18.71,18.72,18.71,18.71,29600.0,15.2234,15.2316,15.2234,15.2234,29600.0
2011-04-05 13:00:00,18.71,18.71,18.71,18.71,14000.0,15.2234,15.2234,15.2234,15.2234,14000.0
2011-04-05 13:05:00,18.71,18.72,18.71,18.72,37600.0,15.2234,15.2316,15.2234,15.2316,37600.0
2011-04-05 13:10:00,18.72,18.73,18.71,18.72,14800.0,15.2316,15.2397,15.2234,15.2316,14800.0
2011-04-05 13:15:00,18.71,18.71,18.69,18.7,18400.0,15.2234,15.2234,15.2071,15.2153,18400.0
2011-04-05 13:20:00,18.7,18.71,18.7,18.71,2000.0,15.2153,15.2234,15.2153,15.2234,2000.0
2011-04-05 13:25:00,18.71,18.71,18.69,18.69,11600.0,15.2234,15.2234,15.2071,15.2071,11600.0
2011-04-05 13:30:00,18.69,18.69,18.69,18.69,4400.0,15.2071,15.2071,15.2071,15.2071,4400.0
2011-04-05 13:35:00,18.69,18.69,18.68,18.69,10000.0,15.2071,15.2071,15.199,15.2071,10000.0
2011-04-05 13:40:00,18.69,18.7,18.69,18.7,10800.0,15.2071,15.2153,15.2071,15.2153,10800.0
2011-04-05 13:45:00,18.7,18.7,18.68,18.68,15600.0,15.2153,15.2153,15.199,15.199,15600.0
2011-04-05 13:50:00,18.69,18.7,18.69,18.69,10000.0,15.2071,15.2153,15.2071,15.2071,10000.0
2011-04-05 13:55:00,18.69,18.69,18.68,18.68,4400.0,15.2071,15.2071,15.199,15.199,4400.0
2011-04-05 14:00:00,18.68,18.69,18.65,18.65,45200.0,15.199,15.2071,15.1746,15.1746,45200.0
2011-04-05 14:05:00,18.65,18.66,18.65,18.66,20800.0,15.1746,15.1827,15.1746,15.1827,20800.0
2011-04-05 14:10:00,18.66,18.66,18.65,18.66,31600.0,15.1827,15.1827,15.1746,15.1827,31600.0
2011-04-05 14:15:00,18.66,18.66,18.64,18.64,12000.0,15.1827,15.1827,15.1665,15.1665,12000.0
2011-04-05 14:20:00,18.65,18.66,18.65,18.66,16800.0,15.1746,15.1827,15.1746,15.1827,16800.0
2011-04-05 14:25:00,18.66,18.67,18.65,18.66,14800.0,15.1827,15.1909,15.1746,15.1827,14800.0
2011-04-05 14:30:00,18.66,18.67,18.65,18.65,24000.0,15.1827,15.1909,15.1746,15.1746,24000.0
2011-04-05 14:35:00,18.65,18.65,18.65,18.65,29200.0,15.1746,15.1746,15.1746,15.1746,29200.0
2011-04-05 14:40:00,18.65,18.65,18.63,18.63,28800.0,15.1746,15.1746,15.1583,15.1583,28800.0
2011-04-05 14:45:00,18.64,18.64,18.62,18.64,77200.0,15.1665,15.1665,15.1502,15.1665,77200.0
2011-04-05 14:50:00,18.64,18.64,18.63,18.63,9600.0,15.1665,15.1665,15.1583,15.1583,9600.0
2011-04-05 14:55:00,18.64,18.65,18.63,18.65,21200.0,15.1665,15.1746,15.1583,15.1746,21200.0
2011-04-05 15:00:00,18.65,18.65,18.63,18.63,49600.0,15.1746,15.1746,15.1583,15.1583,49600.0
2011-04-05 15:05:00,18.63,18.64,18.6,18.61,53200.0,15.1583,15.1665,15.1339,15.1421,53200.0
2011-04-05 15:10:00,18.6,18.61,18.6,18.6,29600.0,15.1339,15.1421,15.1339,15.1339,29600.0
2011-04-05 15:15:00,18.6,18.61,18.6,18.61,14800.0,15.1339,15.1421,15.1339,15.1421,14800.0
2011-04-05 15:20:00,18.61,18.62,18.6,18.62,15200.0,15.1421,15.1502,15.1339,15.1502,15200.0
2011-04-05 15:25:00,18.62,18.62,18.61,18.61,55600.0,15.1502,15.1502,15.1421,15.1421,55600.0
2011-04-05 15:30:00,18.61,18.61,18.59,18.59,37200.0,15.1421,15.1421,15.1258,15.1258,37200.0
2011-04-05 15:35:00,18.6,18.61,18.6,18.61,24400.0,15.1339,15.1421,15.1339,15.1421,24400.0
2011-04-05 15:40:00,18.61,18.61,18.6,18.61,10400.0,15.1421,15.1421,15.1339,15.1421,10400.0
2011-04-05 15:45:00,18.61,18.61,18.59,18.6,60000.0,15.1421,15.1421,15.1258,15.1339,60000.0
2011-04-05 15:50:00,18.6,18.6,18.57,18.58,48800.0,15.1339,15.1339,15.1095,15.1176,48800.0
2011-04-05 15:55:00,18.58,18.59,18.58,18.59,169200.0,15.1176,15.1258,15.1176,15.1258,169200.0
2011-04-06 09:30:00,18.68,18.71,18.67,18.68,79200.0,15.199,15.2234,15.1909,15.199,79200.0
2011-04-06 09:35:00,18.69,18.74,18.68,18.73,93200.0,15.2071,15.2478,15.199,15.2397,93200.0
2011-04-06 09:40:00,18.73,18.74,18.72,18.74,69600.0,15.2397,15.2478,15.2316,15.2478,69600.0
2011-04-06 09:45:00,18.75,18.75,18.74,18.74,46800.0,15.256,15.256,15.2478,15.2478,46800.0
2011-04-06 09:50:00,18.74,18.75,18.73,18.73,58000.0,15.2478,15.256,15.2397,15.2397,58000.0
2011-04-06 09:55:00,18.73,18.73,18.71,18.71,35200.0,15.2397,15.2397,15.2234,15.2234,35200.0
2011-04-06 10:00:00,18.72,18.74,18.71,18.73,32000.0,15.2316,15.2478,15.2234,15.2397,32000.0
2011-04-06 10:05:00,18.73,18.74,18.72,18.72,23600.0,15.2397,15.2478,15.2316,15.2316,23600.0
2011-04-06 10:10:00,18.72,18.72,18.69,18.69,15200.0,15.2316,15.2316,15.2071,15.2071,15200.0
2011-04-06 10:15:00,18.69,18.7,18.67,18.68,32400.0,15.2071,15.2153,15.1909,15.199,32400.0
2011-04-06 10:20:00,18.68,18.7,18.68,18.68,23600.0,15.199,15.2153,15.199,15.199,23600.0
2011-04-06 10:25:00,18.7,18.71,18.7,18.71,43200.0,15.2153,15.2234,15.2153,15.2234,43200.0
2011-04-06 10:30:00,18.71,18.74,18.69,18.73,30400.0,15.2234,15.2478,15.2071,15.2397,30400.0
2011-04-06 10:35:00,18.73,18.73,18.69,18.69,34000.0,15.2397,15.2397,15.2071,15.2071,34000.0
2011-04-06 10:40:00,18.69,18.73,18.69,18.73,36800.0,15.2071,15.2397,15.2071,15.2397,36800.0
2011-04-06 10:45:00,18.73,18.74,18.73,18.74,134000.0,15.2397,15.2478,15.2397,15.2478,134000.0
2011-04-06 10:50:00,18.74,18.74,18.7,18.71,76000.0,15.2478,15.2478,15.2153,15.2234,76000.0
2011-04-06 10:55:00,18.71,18.71,18.68,18.69,26400.0,15.2234,15.2234,15.199,15.2071,26400.0
2011-04-06 11:00:00,18.68,18.68,18.66,18.67,19600.0,15.199,15.199,15.1827,15.1909,19600.0
2011-04-06 11:05:00,18.67,18.67,18.63,18.63,30400.0,15.1909,15.1909,15.1583,15.1583,30400.0
2011-04-06 11:10:00,18.62,18.64,18.62,18.64,22800.0,15.1502,15.1665,15.1502,15.1665,22800.0
2011-04-06 11:15:00,18.63,18.64,18.63,18.64,28400.0,15.1583,15.1665,15.1583,15.1665,28400.0
2011-04-06 11:20:00,18.64,18.66,18.64,18.66,22400.0,15.1665,15.1827,15.1665,15.1827,22400.0
2011-04-06 11:25:00,18.66,18.66,18.65,18.65,17200.0,15.1827,15.1827,15.1746,15.1746,17200.0
2011-04-06 11:30:00,18.65,18.66,18.64,18.64,35200.0,15.1746,15.1827,15.1665,15.1665,35200.0
2011-04-06 11:35:00,18.63,18.63,18.6,18.61,30800.0,15.1583,15.1583,15.1339,15.1421,30800.0
2011-04-06 11:40:00,18.61,18.61,18.6,18.6,17200.0,15.1421,15.1421,15.1339,15.1339,17200.0
2011-04-06 11:45:00,18.61,18.61,18.6,18.61,11600.0,15.1421,15.1421,15.1339,15.1421,11600.0
2011-04-06 11:50:00,18.61,18.62,18.61,18.62,24800.0,15.1421,15.1502,15.1421,15.1502,24800.0
2011-04-06 11:55:00,18.62,18.63,18.59,18.59,27200.0,15.1502,15.1583,15.1258,15.1258,27200.0
2011-04-06 12:00:00,18.59,18.6,18.58,18.59,4000.0,15.1258,15.1339,15.1176,15.1258,4000.0
2011-04-06 12:05:00,18.59,18.61,18.59,18.61,8400.0,15.1258,15.1421,15.1258,15.1421,8400.0
2011-04-06 12:10:00,18.61,18.63,18.61,18.63,17200.0,15.1421,15.1583,15.1421,15.1583,17200.0
2011-04-06 12:15:00,18.62,18.62,18.61,18.61,13200.0,15.1502,15.1502,15.1421,15.1421,13200.0
2011-04-06 12:20:00,18.61,18.64,18.61,18.64,20400.0,15.1421,15.1665,15.1421,15.1665,20400.0
2011-04-06 12:25:00,18.64,18.64,18.62,18.63,8800.0,15.1665,15.1665,15.1502,15.1583,8800.0
2011-04-06 12:30:00,18.62,18.63,18.61,18.61,7600.0,15.1502,15.1583,15.1421,15.1421,7600.0
2011-04-06 12:35:00,18.61,18.61,18.61,18.61,2000.0,15.1421,15.1421,15.1421,15.1421,2000.0
2011-04-06 12:40:00,18.6,18.61,18.6,18.6,20400.0,15.1339,15.1421,15.1339,15.1339,20400.0
2011-04-06 12:45:00,18.6,18.6,18.6,18.6,2400.0,15.1339,15.1339,15.1339,15.1339,2400.0
2011-04-06 12:50:00,18.6,18.6,18.59,18.59,18000.0,15.1339,15.1339,15.1258,15.1258,18000.0
2011-04-06 12:55:00,18.59,18.59,18.57,18.59,22000.0,15.1258,15.1258,15.1095,15.1258,22000.0
2011-04-06 13:00:00,18.59,18.6,18.59,18.6,4400.0,15.1258,15.1339,15.1258,15.1339,4400.0
2011-04-06 13:05:00,18.6,18.6,18.59,18.59,3200.0,15.1339,15.1339,15.1258,15.1258,3200.0
2011-04-06 13:10:00,18.59,18.6,18.59,18.6,15200.0,15.1258,15.1339,15.1258,15.1339,15200.0
2011-04-06 13:15:00,18.6,18.62,18.6,18.61,11200.0,15.1339,15.1502,15.1339,15.1421,11200.0
2011-04-06 13:20:00,18.62,18.62,18.61,18.61,4000.0,15.1502,15.1502,15.1421,15.1421,4000.0
2011-04-06 13:25:00,18.62,18.62,18.61,18.61,2000.0,15.1502,15.1502,15.1421,15.1421,2000.0
2011-04-06 13:30:00,18.62,18.63,18.62,18.63,11600.0,15.1502,15.1583,15.1502,15.1583,11600.0
2011-04-06 13:35:00,18.63,18.63,18.62,18.62,3200.0,15.1583,15.1583,15.1502,15.1502,3200.0
2011-04-06 13:40:00,18.62,18.62,18.61,18.62,7200.0,15.1502,15.1502,15.1421,15.1502,7200.0
2011-04-06 13:45:00,18.61,18.62,18.61,18.61,14800.0,15.1421,15.1502,15.1421,15.1421,14800.0
2011-04-06 13:50:00,18.61,18.62,18.61,18.62,2400.0,15.1421,15.1502,15.1421,15.1502,2400.0
2011-04-06 13:55:00,18.62,18.64,18.61,18.64,12400.0,15.1502,15.1665,15.1421,15.1665,12400.0
2011-04-06 14:00:00,18.64,18.64,18.63,18.63,13600.0,15.1665,15.1665,15.1583,15.1583,13600.0
2011-04-06 14:05:00,18.63,18.66,18.63,18.66,6800.0,15.1583,15.1827,15.1583,15.1827,6800.0
2011-04-06 14:10:00,18.66,18.67,18.65,18.67,14400.0,15.1827,15.1909,15.1746,15.1909,14400.0
2011-04-06 14:15:00,18.67,18.67,18.67,18.67,8800.0,15.1909,15.1909,15.1909,15.1909,8800.0
2011-04-06 14:20:00,18.67,18.67,18.66,18.66,11600.0,15.1909,15.1909,15.1827,15.1827,11600.0
2011-04-06 14:25:00,18.66,18.67,18.66,18.66,21200.0,15.1827,15.1909,15.1827,15.1827,21200.0
2011-04-06 14:30:00,18.65,18.67,18.65,18.66,3600.0,15.1746,15.1909,15.1746,15.1827,3600.0
2011-04-06 14:35:00,18.67,18.68,18.67,18.67,8400.0,15.1909,15.199,15.1909,15.1909,8400.0
2011-04-06 14:40:00,18.67,18.68,18.66,18.67,11600.0,15.1909,15.199,15.1827,15.1909,11600.0
2011-04-06 14:45:00,18.67,18.68,18.67,18.67,20800.0,15.1909,15.199,15.1909,15.1909,20800.0
2011-04-06 14:50:00,18.67,18.67,18.67,18.67,800.0,15.1909,15.1909,15.1909,15.1909,800.0
2011-04-06 14:55:00,18.67,18.68,18.67,18.68,12000.0,15.1909,15.199,15.1909,15.199,12000.0
2011-04-06 15:00:00,18.67,18.68,18.66,18.67,101200.0,15.1909,15.199,15.1827,15.1909,101200.0
2011-04-06 15:05:00,18.67,18.67,18.66,18.66,23600.0,15.1909,15.1909,15.1827,15.1827,23600.0
2011-04-06 15:10:00,18.65,18.67,18.65,18.67,20800.0,15.1746,15.1909,15.1746,15.1909,20800.0
2011-04-06 15:15:00,18.66,18.67,18.66,18.66,30400.0,15.1827,15.1909,15.1827,15.1827,30400.0
2011-04-06 15:20:00,18.66,18.66,18.64,18.64,28000.0,15.1827,15.1827,15.1665,15.1665,28000.0
2011-04-06 15:25:00,18.64,18.65,18.64,18.64,26400.0,15.1665,15.1746,15.1665,15.1665,26400.0
2011-04-06 15:30:00,18.64,18.66,18.64,18.65,13200.0,15.1665,15.1827,15.1665,15.1746,13200.0
2011-04-06 15:35:00,18.65,18.66,18.65,18.65,12000.0,15.1746,15.1827,15.1746,15.1746,12000.0
2011-04-06 15:40:00,18.66,18.66,18.65,18.66,12800.0,15.1827,15.1827,15.1746,15.1827,12800.0
2011-04-06 15:45:00,18.66,18.66,18.65,18.66,67600.0,15.1827,15.1827,15.1746,15.1827,67600.0
2011-04-06 15:50:00,18.66,18.66,18.65,18.65,22400.0,15.1827,15.1827,15.1746,15.1746,22400.0
2011-04-06 15:55:00,18.65,18.65,18.63,18.63,104800.0,15.1746,15.1746,15.1583,15.1583,104800.0
2011-04-07 09:30:00,18.65,18.66,18.62,18.66,48400.0,15.1746,15.1827,15.1502,15.1827,48400.0
2011-04-07 09:35:00,18.66,18.67,18.65,18.65,30000.0,15.1827,15.1909,15.1746,15.1746,30000.0
2011-04-07 09:40:00,18.67,18.68,18.66,18.68,42800.0,15.1909,15.199,15.1827,15.199,42800.0
2011-04-07 09:45:00,18.7,18.71,18.7,18.7,33200.0,15.2153,15.2234,15.2153,15.2153,33200.0
2011-04-07 09:50:00,18.7,18.72,18.69,18.72,22800.0,15.2153,15.2316,15.2071,15.2316,22800.0
2011-04-07 09:55:00,18.73,18.73,18.72,18.72,40800.0,15.2397,15.2397,15.2316,15.2316,40800.0
2011-04-07 10:00:00,18.72,18.73,18.71,18.71,59600.0,15.2316,15.2397,15.2234,15.2234,59600.0
2011-04-07 10:05:00,18.71,18.71,18.68,18.69,25600.0,15.2234,15.2234,15.199,15.2071,25600.0
2011-04-07 10:10:00,18.7,18.7,18.68,18.69,5600.0,15.2153,15.2153,15.199,15.2071,5600.0
2011-04-07 10:15:00,18.7,18.7,18.67,18.67,6800.0,15.2153,15.2153,15.1909,15.1909,6800.0
2011-04-07 10:20:00,18.67,18.68,18.67,18.68,8000.0,15.1909,15.199,15.1909,15.199,8000.0
2011-04-07 10:25:00,18.67,18.67,18.65,18.65,10400.0,15.1909,15.1909,15.1746,15.1746,10400.0
2011-04-07 10:30:00,18.65,18.65,18.64,18.65,4000.0,15.1746,15.1746,15.1665,15.1746,4000.0
2011-04-07 10:35:00,18.64,18.64,18.59,18.61,37200.0,15.1665,15.1665,15.1258,15.1421,37200.0
2011-04-07 10:40:00,18.61,18.61,18.52,18.53,69200.0,15.1421,15.1421,15.0688,15.077,69200.0
2011-04-07 10:45:00,18.53,18.58,18.5,18.56,76400.0,15.077,15.1176,15.0526,15.1014,76400.0
2011-04-07 10:50:00,18.57,18.6,18.56,18.6,17600.0,15.1095,15.1339,15.1014,15.1339,17600.0
2011-04-07 10:55:00,18.59,18.59,18.57,18.57,8800.0,15.1258,15.1258,15.1095,15.1095,8800.0
2011-04-07 11:00:00,18.59,18.59,18.57,18.57,36400.0,15.1258,15.1258,15.1095,15.1095,36400.0
2011-04-07 11:05:00,18.58,18.61,18.58,18.6,30400.0,15.1176,15.1421,15.1176,15.1339,30400.0
2011-04-07 11:10:00,18.6,18.64,18.6,18.61,72800.0,15.1339,15.1665,15.1339,15.1421,72800.0
2011-04-07 11:15:00,18.61,18.63,18.59,18.6,77600.0,15.1421,15.1583,15.1258,15.1339,77600.0
2011-04-07 11:20:00,18.59,18.6,18.58,18.6,18000.0,15.1258,15.1339,15.1176,15.1339,18000.0
2011-04-07 11:25:00,18.6,18.61,18.57,18.57,12400.0,15.1339,15.1421,15.1095,15.1095,12400.0
2011-04-07 11:30:00,18.57,18.57,18.5,18.5,105200.0,15.1095,15.1095,15.0526,15.0526,105200.0
2011-04-07 11:35:00,18.5,18.52,18.48,18.51,48800.0,15.0526,15.0688,15.0363,15.0607,48800.0
2011-04-07 11:40:00,18.52,18.52,18.5,18.52,20800.0,15.0688,15.0688,15.0526,15.0688,20800.0
2011-04-07 11:45:00,18.51,18.52,18.49,18.49,28000.0,15.0607,15.0688,15.0444,15.0444,28000.0
2011-04-07 11:50:00,18.5,18.52,18.5,18.52,26400.0,15.0526,15.0688,15.0526,15.0688,26400.0
2011-04-07 11:55:00,18.51,18.55,18.5,18.55,89600.0,15.0607,15.0932,15.0526,15.0932,89600.0
2011-04-07 12:00:00,18.55,18.55,18.53,18.53,21200.0,15.0932,15.0932,15.077,15.077,21200.0
2011-04-07 12:05:00,18.54,18.58,18.53,18.58,52000.0,15.0851,15.1176,15.077,15.1176,52000.0
2011-04-07 12:10:00,18.58,18.6,18.57,18.59,27600.0,15.1176,15.1339,15.1095,15.1258,27600.0
2011-04-07 12:15:00,18.59,18.6,18.58,18.59,10400.0,15.1258,15.1339,15.1176,15.1258,10400.0
2011-04-07 12:20:00,18.59,18.6,18.58,18.58,7200.0,15.1258,15.1339,15.1176,15.1176,7200.0
2011-04-07 12:25:00,18.58,18.59,18.58,18.59,7600.0,15.1176,15.1258,15.1176,15.1258,7600.0
2011-04-07 12:30:00,18.59,18.59,18.58,18.59,8400.0,15.1258,15.1258,15.1176,15.1258,8400.0
2011-04-07 12:35:00,18.59,18.63,18.59,18.63,8000.0,15.1258,15.1583,15.1258,15.1583,8000.0
2011-04-07 12:40:00,18.63,18.64,18.63,18.63,24800.0,15.1583,15.1665,15.1583,15.1583,24800.0
2011-04-07 12:45:00,18.63,18.64,18.63,18.64,3600.0,15.1583,15.1665,15.1583,15.1665,3600.0
2011-04-07 12:50:00,18.64,18.64,18.64,18.64,5600.0,15.1665,15.1665,15.1665,15.1665,5600.0
2011-04-07 12:55:00,18.64,18.64,18.64,18.64,11600.0,15.1665,15.1665,15.1665,15.1665,11600.0
2011-04-07 13:00:00,18.65,18.65,18.62,18.62,67600.0,15.1746,15.1746,15.1502,15.1502,67600.0
2011-04-07 13:05:00,18.62,18.65,18.62,18.65,8000.0,15.1502,15.1746,15.1502,15.1746,8000.0
2011-04-07 13:10:00,18.64,18.64,18.6,18.6,36800.0,15.1665,15.1665,15.1339,15.1339,36800.0
2011-04-07 13:15:00,18.59,18.59,18.58,18.58,8800.0,15.1258,15.1258,15.1176,15.1176,8800.0
2011-04-07 13:20:00,18.57,18.57,18.56,18.57,10400.0,15.1095,15.1095,15.1014,15.1095,10400.0
2011-04-07 13:25:00,18.58,18.58,18.57,18.57,6400.0,15.1176,15.1176,15.1095,15.1095,6400.0
2011-04-07 13:30:00,18.57,18.57,18.56,18.57,31600.0,15.1095,15.1095,15.1014,15.1095,31600.0
2011-04-07 13:35:00,18.59,18.6,18.58,18.58,10800.0,15.1258,15.1339,15.1176,15.1176,10800.0
2011-04-07 13:40:00,18.58,18.58,18.56,18.57,26400.0,15.1176,15.1176,15.1014,15.1095,26400.0
2011-04-07 13:45:00,18.56,18.56,18.54,18.56,8400.0,15.1014,15.1014,15.0851,15.1014,8400.0
2011-04-07 13:50:00,18.57,18.58,18.56,18.58,8800.0,15.1095,15.1176,15.1014,15.1176,8800.0
2011-04-07 13:55:00,18.59,18.59,18.56,18.57,13600.0,15.1258,15.1258,15.1014,15.1095,13600.0
2011-04-07 14:00:00,18.57,18.59,18.57,18.58,7200.0,15.1095,15.1258,15.1095,15.1176,7200.0
2011-04-07 14:05:00,18.57,18.58,18.57,18.58,84000.0,15.1095,15.1176,15.1095,15.1176,84000.0
2011-04-07 14:10:00,18.58,18.59,18.57,18.57,43200.0,15.1176,15.1258,15.1095,15.1095,43200.0
2011-04-07 14:15:00,18.57,18.58,18.56,18.57,43600.0,15.1095,15.1176,15.1014,15.1095,43600.0
2011-04-07 14:20:00,18.58,18.58,18.56,18.57,30400.0,15.1176,15.1176,15.1014,15.1095,30400.0
2011-04-07 14:25:00,18.58,18.58,18.55,18.55,31600.0,15.1176,15.1176,15.0932,15.0932,31600.0
2011-04-07 14:30:00,18.54,18.56,18.54,18.55,5600.0,15.0851,15.1014,15.0851,15.0932,5600.0
2011-04-07 14:35:00,18.57,18.57,18.55,18.55,10000.0,15.1095,15.1095,15.0932,15.0932,10000.0
2011-04-07 14:40:00,18.55,18.57,18.55,18.57,6400.0,15.0932,15.1095,15.0932,15.1095,6400.0
2011-04-07 14:45:00,18.57,18.57,18.57,18.57,15600.0,15.1095,15.1095,15.1095,15.1095,15600.0
2011-04-07 14:50:00,18.57,18.59,18.57,18.58,24400.0,15.1095,15.1258,15.1095,15.1176,24400.0
2011-04-07 14:55:00,18.58,18.58,18.57,18.57,14800.0,15.1176,15.1176,15.1095,15.1095,14800.0
2011-04-07 15:00:00,18.57,18.57,18.55,18.56,14400.0,15.1095,15.1095,15.0932,15.1014,14400.0
2011-04-07 15:05:00,18.56,18.56,18.55,18.56,13200.0,15.1014,15.1014,15.0932,15.1014,13200.0
2011-04-07 15:10:00,18.55,18.55,18.55,18.55,15600.0,15.0932,15.0932,15.0932,15.0932,15600.0
2011-04-07 15:15:00,18.56,18.58,18.55,18.58,32000.0,15.1014,15.1176,15.0932,15.1176,32000.0
2011-04-07 15:20:00,18.57,18.57,18.56,18.56,31600.0,15.1095,15.1095,15.1014,15.1014,31600.0
2011-04-07 15:25:00,18.56,18.56,18.54,18.55,175600.0,15.1014,15.1014,15.0851,15.0932,175600.0
2011-04-07 15:30:00,18.55,18.55,18.53,18.54,21600.0,15.0932,15.0932,15.077,15.0851,21600.0
2011-04-07 15:35:00,18.55,18.57,18.55,18.57,13200.0,15.0932,15.1095,15.0932,15.1095,13200.0
2011-04-07 15:40:00,18.57,18.58,18.57,18.58,8000.0,15.1095,15.1176,15.1095,15.1176,8000.0
2011-04-07 15:45:00,18.58,18.58,18.54,18.54,25200.0,15.1176,15.1176,15.0851,15.0851,25200.0
2011-04-07 15:50:00,18.54,18.55,18.53,18.54,49200.0,15.0851,15.0932,15.077,15.0851,49200.0
2011-04-07 15:55:00,18.54,18.54,18.54,18.54,92800.0,15.0851,15.0851,15.0851,15.0851,92800.0
2011-04-08 09:30:00,18.61,18.63,18.57,18.61,76400.0,15.1421,15.1583,15.1095,15.1421,76400.0
2011-04-08 09:35:00,18.62,18.64,18.6,18.6,55200.0,15.1502,15.1665,15.1339,15.1339,55200.0
2011-04-08 09:40:00,18.6,18.61,18.6,18.6,40400.0,15.1339,15.1421,15.1339,15.1339,40400.0
2011-04-08 09:45:00,18.6,18.61,18.56,18.57,29200.0,15.1339,15.1421,15.1014,15.1095,29200.0
2011-04-08 09:50:00,18.56,18.57,18.55,18.55,28400.0,15.1014,15.1095,15.0932,15.0932,28400.0
2011-04-08 09:55:00,18.55,18.58,18.55,18.57,92400.0,15.0932,15.1176,15.0932,15.1095,92400.0
2011-04-08 10:00:00,18.57,18.59,18.56,18.56,33600.0,15.1095,15.1258,15.1014,15.1014,33600.0
2011-04-08 10:05:00,18.56,18.56,18.53,18.53,57200.0,15.1014,15.1014,15.077,15.077,57200.0
2011-04-08 10:10:00,18.53,18.56,18.53,18.56,26400.0,15.077,15.1014,15.077,15.1014,26400.0
2011-04-08 10:15:00,18.56,18.57,18.5,18.52,88800.0,15.1014,15.1095,15.0526,15.0688,88800.0
2011-04-08 10:20:00,18.52,18.52,18.5,18.51,27600.0,15.0688,15.0688,15.0526,15.0607,27600.0
2011-04-08 10:25:00,18.51,18.52,18.49,18.5,33600.0,15.0607,15.0688,15.0444,15.0526,33600.0
2011-04-08 10:30:00,18.5,18.52,18.49,18.5,62400.0,15.0526,15.0688,15.0444,15.0526,62400.0
2011-04-08 10:35:00,18.5,18.5,18.48,18.5,46400.0,15.0526,15.0526,15.0363,15.0526,46400.0
2011-04-08 10:40:00,18.5,18.51,18.5,18.5,10400.0,15.0526,15.0607,15.0526,15.0526,10400.0
2011-04-08 10:45:00,18.5,18.5,18.49,18.5,9600.0,15.0526,15.0526,15.0444,15.0526,9600.0
2011-04-08 10:50:00,18.5,18.5,18.48,18.49,17200.0,15.0526,15.0526,15.0363,15.0444,17200.0
2011-04-08 10:55:00,18.49,18.5,18.47,18.47,174000.0,15.0444,15.0526,15.0281,15.0281,174000.0
2011-04-08 11:00:00,18.46,18.46,18.43,18.44,58400.0,15.02,15.02,14.9956,15.0037,58400.0
2011-04-08 11:05:00,18.43,18.45,18.42,18.43,27200.0,14.9956,15.0119,14.9875,14.9956,27200.0
2011-04-08 11:10:00,18.43,18.43,18.42,18.43,7600.0,14.9956,14.9956,14.9875,14.9956,7600.0
2011-04-08 11:15:00,18.43,18.45,18.43,18.44,14800.0,14.9956,15.0119,14.9956,15.0037,14800.0
2011-04-08 11:20:00,18.44,18.45,18.43,18.43,16800.0,15.0037,15.0119,14.9956,14.9956,16800.0
2011-04-08 11:25:00,18.43,18.43,18.42,18.42,25600.0,14.9956,14.9956,14.9875,14.9875,25600.0
2011-04-08 11:30:00,18.42,18.44,18.4,18.44,18800.0,14.9875,15.0037,14.9712,15.0037,18800.0
2011-04-08 11:35:00,18.44,18.45,18.44,18.45,10800.0,15.0037,15.0119,15.0037,15.0119,10800.0
2011-04-08 11:40:00,18.45,18.46,18.44,18.45,13600.0,15.0119,15.02,15.0037,15.0119,13600.0
2011-04-08 11:45:00,18.45,18.46,18.45,18.45,11200.0,15.0119,15.02,15.0119,15.0119,11200.0
2011-04-08 11:50:00,18.45,18.45,18.43,18.43,12400.0,15.0119,15.0119,14.9956,14.9956,12400.0
2011-04-08 11:55:00,18.43,18.43,18.42,18.42,29600.0,14.9956,14.9956,14.9875,14.9875,29600.0
2011-04-08 12:00:00,18.43,18.43,18.42,18.42,12000.0,14.9956,14.9956,14.9875,14.9875,12000.0
2011-04-08 12:05:00,18.43,18.43,18.41,18.42,15600.0,14.9956,14.9956,14.9793,14.9875,15600.0
2011-04-08 12:10:00,18.42,18.42,18.42,18.42,3600.0,14.9875,14.9875,14.9875,14.9875,3600.0
2011-04-08 12:15:00,18.42,18.42,18.42,18.42,6400.0,14.9875,14.9875,14.9875,14.9875,6400.0
2011-04-08 12:20:00,18.42,18.42,18.4,18.4,11200.0,14.9875,14.9875,14.9712,14.9712,11200.0
2011-04-08 12:25:00,18.4,18.41,18.4,18.41,800.0,14.9712,14.9793,14.9712,14.9793,800.0
2011-04-08 12:30:00,18.41,18.43,18.41,18.42,33600.0,14.9793,14.9956,14.9793,14.9875,33600.0
2011-04-08 12:35:00,18.42,18.44,18.42,18.43,15200.0,14.9875,15.0037,14.9875,14.9956,15200.0
2011-04-08 12:40:00,18.43,18.43,18.43,18.43,8400.0,14.9956,14.9956,14.9956,14.9956,8400.0
2011-04-08 12:45:00,18.43,18.43,18.43,18.43,8000.0,14.9956,14.9956,14.9956,14.9956,8000.0
2011-04-08 12:50:00,18.43,18.43,18.4,18.4,42000.0,14.9956,14.9956,14.9712,14.9712,42000.0
2011-04-08 12:55:00,18.41,18.41,18.39,18.39,23200.0,14.9793,14.9793,14.963,14.963,23200.0
2011-04-08 13:00:00,18.39,18.4,18.39,18.39,22800.0,14.963,14.9712,14.963,14.963,22800.0
2011-04-08 13:05:00,18.39,18.4,18.39,18.4,9200.0,14.963,14.9712,14.963,14.9712,9200.0
2011-04-08 13:10:00,18.4,18.4,18.39,18.4,6400.0,14.9712,14.9712,14.963,14.9712,6400.0
2011-04-08 13:15:00,18.4,18.4,18.4,18.4,6400.0,14.9712,14.9712,14.9712,14.9712,6400.0
2011-04-08 13:20:00,18.41,18.41,18.4,18.41,9200.0,14.9793,14.9793,14.9712,14.9793,9200.0
2011-04-08 13:25:00,18.4,18.41,18.4,18.41,1200.0,14.9712,14.9793,14.9712,14.9793,1200.0
2011-04-08 13:30:00,18.41,18.41,18.39,18.41,22800.0,14.9793,14.9793,14.963,14.9793,22800.0
2011-04-08 13:35:00,18.41,18.41,18.41,18.41,6400.0,14.9793,14.9793,14.9793,14.9793,6400.0
2011-04-08 13:40:00,18.41,18.41,18.4,18.4,13200.0,14.9793,14.9793,14.9712,14.9712,13200.0
2011-04-08 13:45:00,18.4,18.4,18.4,18.4,14400.0,14.9712,14.9712,14.9712,14.9712,14400.0
2011-04-08 13:50:00,18.4,18.4,18.39,18.39,15200.0,14.9712,14.9712,14.963,14.963,15200.0
2011-04-08 13:55:00,18.39,18.39,18.39,18.39,5200.0,14.963,14.963,14.963,14.963,5200.0
2011-04-08 14:00:00,18.39,18.39,18.39,18.39,2000.0,14.963,14.963,14.963,14.963,2000.0
2011-04-08 14:05:00,18.39,18.39,18.39,18.39,4400.0,14.963,14.963,14.963,14.963,4400.0
2011-04-08 14:10:00,18.39,18.39,18.36,18.36,25200.0,14.963,14.963,14.9386,14.9386,25200.0
2011-04-08 14:15:00,18.36,18.37,18.35,18.35,16000.0,14.9386,14.9468,14.9305,14.9305,16000.0
2011-04-08 14:20:00,18.35,18.35,18.34,18.35,32000.0,14.9305,14.9305,14.9224,14.9305,32000.0
2011-04-08 14:25:00,18.35,18.35,18.33,18.34,19200.0,14.9305,14.9305,14.9142,14.9224,19200.0
2011-04-08 14:30:00,18.34,18.34,18.33,18.33,18400.0,14.9224,14.9224,14.9142,14.9142,18400.0
2011-04-08 14:35:00,18.33,18.33,18.3,18.32,58800.0,14.9142,14.9142,14.8898,14.9061,58800.0
2011-04-08 14:40:00,18.32,18.32,18.29,18.29,24000.0,14.9061,14.9061,14.8817,14.8817,24000.0
2011-04-08 14:45:00,18.29,18.31,18.27,18.28,234000.0,14.8817,14.898,14.8654,14.8735,234000.0
2011-04-08 14:50:00,18.28,18.28,18.27,18.28,85200.0,14.8735,14.8735,14.8654,14.8735,85200.0
2011-04-08 14:55:00,18.28,18.29,18.24,18.24,153600.0,14.8735,14.8817,14.841,14.841,153600.0
2011-04-08 15:00:00,18.24,18.25,18.23,18.25,33600.0,14.841,14.8491,14.8329,14.8491,33600.0
2011-04-08 15:05:00,18.25,18.27,18.24,18.27,186800.0,14.8491,14.8654,14.841,14.8654,186800.0
2011-04-08 15:10:00,18.27,18.28,18.27,18.27,157200.0,14.8654,14.8735,14.8654,14.8654,157200.0
2011-04-08 15:15:00,18.27,18.27,18.25,18.27,30400.0,14.8654,14.8654,14.8491,14.8654,30400.0
2011-04-08 15:20:00,18.27,18.27,18.25,18.25,32400.0,14.8654,14.8654,14.8491,14.8491,32400.0
2011-04-08 15:25:00,18.26,18.26,18.25,18.26,18000.0,14.8573,14.8573,14.8491,14.8573,18000.0
2011-04-08 15:30:00,18.26,18.29,18.25,18.29,30800.0,14.8573,14.8817,14.8491,14.8817,30800.0
2011-04-08 15:35:00,18.29,18.29,18.28,18.28,16000.0,14.8817,14.8817,14.8735,14.8735,16000.0
2011-04-08 15:40:00,18.27,18.29,18.27,18.29,22000.0,14.8654,14.8817,14.8654,14.8817,22000.0
2011-04-08 15:45:00,18.29,18.3,18.29,18.29,34000.0,14.8817,14.8898,14.8817,14.8817,34000.0
2011-04-08 15:50:00,18.29,18.32,18.29,18.31,60400.0,14.8817,14.9061,14.8817,14.898,60400.0
2011-04-08 15:55:00,18.32,18.32,18.3,18.3,870000.0,14.9061,14.9061,14.8898,14.8898,870000.0
2011-04-11 09:30:00,18.28,18.36,18.28,18.36,245200.0,14.8735,14.9386,14.8735,14.9386,245200.0
2011-04-11 09:35:00,18.36,18.37,18.31,18.33,64000.0,14.9386,14.9468,14.898,14.9142,64000.0
2011-04-11 09:40:00,18.33,18.33,18.3,18.31,31600.0,14.9142,14.9142,14.8898,14.898,31600.0
2011-04-11 09:45:00,18.32,18.34,18.32,18.34,21600.0,14.9061,14.9224,14.9061,14.9224,21600.0
2011-04-11 09:50:00,18.35,18.35,18.34,18.35,13200.0,14.9305,14.9305,14.9224,14.9305,13200.0
2011-04-11 09:55:00,18.34,18.34,18.31,18.31,22000.0,14.9224,14.9224,14.898,14.898,22000.0
2011-04-11 10:00:00,18.31,18.33,18.3,18.31,18800.0,14.898,14.9142,14.8898,14.898,18800.0
2011-04-11 10:05:00,18.3,18.31,18.28,18.29,17600.0,14.8898,14.898,14.8735,14.8817,17600.0
2011-04-11 10:10:00,18.27,18.29,18.27,18.29,30400.0,14.8654,14.8817,14.8654,14.8817,30400.0
2011-04-11 10:15:00,18.29,18.29,18.26,18.26,16400.0,14.8817,14.8817,14.8573,14.8573,16400.0
2011-04-11 10:20:00,18.26,18.27,18.25,18.25,27200.0,14.8573,14.8654,14.8491,14.8491,27200.0
2011-04-11 10:25:00,18.25,18.27,18.25,18.25,6400.0,14.8491,14.8654,14.8491,14.8491,6400.0
2011-04-11 10:30:00,18.25,18.26,18.24,18.26,9200.0,14.8491,14.8573,14.841,14.8573,9200.0
2011-04-11 10:35:00,18.25,18.28,18.25,18.28,24400.0,14.8491,14.8735,14.8491,14.8735,24400.0
2011-04-11 10:40:00,18.27,18.3,18.27,18.3,8400.0,14.8654,14.8898,14.8654,14.8898,8400.0
2011-04-11 10:45:00,18.31,18.33,18.31,18.33,18800.0,14.898,14.9142,14.898,14.9142,18800.0
2011-04-11 10:50:00,18.33,18.33,18.31,18.33,40400.0,14.9142,14.9142,14.898,14.9142,40400.0
2011-04-11 10:55:00,18.33,18.33,18.31,18.32,4400.0,14.9142,14.9142,14.898,14.9061,4400.0
2011-04-11 11:00:00,18.31,18.32,18.3,18.31,14000.0,14.898,14.9061,14.8898,14.898,14000.0
2011-04-11 11:05:00,18.31,18.32,18.31,18.32,5200.0,14.898,14.9061,14.898,14.9061,5200.0
2011-04-11 11:10:00,18.31,18.31,18.3,18.31,13200.0,14.898,14.898,14.8898,14.898,13200.0
2011-04-11 11:15:00,18.32,18.35,18.32,18.34,45200.0,14.9061,14.9305,14.9061,14.9224,45200.0
2011-04-11 11:20:00,18.34,18.34,18.3,18.3,32000.0,14.9224,14.9224,14.8898,14.8898,32000.0
2011-04-11 11:25:00,18.31,18.31,18.29,18.29,6000.0,14.898,14.898,14.8817,14.8817,6000.0
2011-04-11 11:30:00,18.29,18.29,18.28,18.28,7600.0,14.8817,14.8817,14.8735,14.8735,7600.0
2011-04-11 11:35:00,18.27,18.28,18.27,18.27,15200.0,14.8654,14.8735,14.8654,14.8654,15200.0
2011-04-11 11:40:00,18.27,18.28,18.27,18.28,7600.0,14.8654,14.8735,14.8654,14.8735,7600.0
2011-04-11 11:45:00,18.28,18.28,18.27,18.28,8000.0,14.8735,14.8735,14.8654,14.8735,8000.0
2011-04-11 11:50:00,18.28,18.29,18.27,18.27,10800.0,14.8735,14.8817,14.8654,14.8654,10800.0
2011-04-11 11:55:00,18.27,18.27,18.25,18.25,51200.0,14.8654,14.8654,14.8491,14.8491,51200.0
2011-04-11 12:00:00,18.25,18.26,18.25,18.26,32800.0,14.8491,14.8573,14.8491,14.8573,32800.0
2011-04-11 12:05:00,18.25,18.25,18.25,18.25,8400.0,14.8491,14.8491,14.8491,14.8491,8400.0
2011-04-11 12:10:00,18.25,18.25,18.25,18.25,5200.0,14.8491,14.8491,14.8491,14.8491,5200.0
2011-04-11 12:15:00,18.25,18.25,18.23,18.23,14000.0,14.8491,14.8491,14.8329,14.8329,14000.0
2011-04-11 12:20:00,18.23,18.25,18.23,18.25,2400.0,14.8329,14.8491,14.8329,14.8491,2400.0
2011-04-11 12:25:00,18.24,18.26,18.24,18.26,4400.0,14.841,14.8573,14.841,14.8573,4400.0
2011-04-11 12:30:00,18.26,18.26,18.25,18.25,5200.0,14.8573,14.8573,14.8491,14.8491,5200.0
2011-04-11 12:35:00,18.24,18.24,18.2,18.22,14800.0,14.841,14.841,14.8085,14.8247,14800.0
2011-04-11 12:40:00,18.21,18.22,18.2,18.22,9200.0,14.8166,14.8247,14.8085,14.8247,9200.0
2011-04-11 12:45:00,18.23,18.23,18.22,18.22,13200.0,14.8329,14.8329,14.8247,14.8247,13200.0
2011-04-11 12:50:00,18.21,18.21,18.21,18.21,2800.0,14.8166,14.8166,14.8166,14.8166,2800.0
2011-04-11 12:55:00,18.22,18.22,18.21,18.21,14400.0,14.8247,14.8247,14.8166,14.8166,14400.0
2011-04-11 13:00:00,18.2,18.2,18.18,18.19,19600.0,14.8085,14.8085,14.7922,14.8003,19600.0
2011-04-11 13:05:00,18.2,18.21,18.2,18.21,16000.0,14.8085,14.8166,14.8085,14.8166,16000.0
2011-04-11 13:10:00,18.21,18.22,18.21,18.22,10000.0,14.8166,14.8247,14.8166,14.8247,10000.0
2011-04-11 13:15:00,18.21,18.21,18.19,18.2,10400.0,14.8166,14.8166,14.8003,14.8085,10400.0
2011-04-11 13:20:00,18.2,18.23,18.2,18.21,14400.0,14.8085,14.8329,14.8085,14.8166,14400.0
2011-04-11 13:25:00,18.21,18.22,18.21,18.22,8000.0,14.8166,14.8247,14.8166,14.8247,8000.0
2011-04-11 13:30:00,18.21,18.22,18.21,18.21,16400.0,14.8166,14.8247,14.8166,14.8166,16400.0
2011-04-11 13:35:00,18.21,18.21,18.2,18.2,13600.0,14.8166,14.8166,14.8085,14.8085,13600.0
2011-04-11 13:40:00,18.2,18.23,18.2,18.23,17200.0,14.8085,14.8329,14.8085,14.8329,17200.0
2011-04-11 13:45:00,18.22,18.22,18.21,18.21,14000.0,14.8247,14.8247,14.8166,14.8166,14000.0
2011-04-11 13:50:00,18.19,18.21,18.18,18.21,26400.0,14.8003,14.8166,14.7922,14.8166,26400.0
2011-04-11 13:55:00,18.22,18.22,18.2,18.22,29200.0,14.8247,14.8247,14.8085,14.8247,29200.0
2011-04-11 14:00:00,18.22,18.22,18.21,18.22,16400.0,14.8247,14.8247,14.8166,14.8247,16400.0
2011-04-11 14:05:00,18.22,18.24,18.22,18.23,4400.0,14.8247,14.841,14.8247,14.8329,4400.0
2011-04-11 14:10:00,18.24,18.24,18.23,18.23,3200.0,14.841,14.841,14.8329,14.8329,3200.0
2011-04-11 14:15:00,18.23,18.24,18.22,18.23,26000.0,14.8329,14.841,14.8247,14.8329,26000.0
2011-04-11 14:20:00,18.23,18.23,18.22,18.22,114800.0,14.8329,14.8329,14.8247,14.8247,114800.0
2011-04-11 14:25:00,18.22,18.23,18.22,18.23,69200.0,14.8247,14.8329,14.8247,14.8329,69200.0
2011-04-11 14:30:00,18.23,18.23,18.21,18.21,18800.0,14.8329,14.8329,14.8166,14.8166,18800.0
2011-04-11 14:35:00,18.21,18.21,18.2,18.2,18800.0,14.8166,14.8166,14.8085,14.8085,18800.0
2011-04-11 14:40:00,18.2,18.21,18.2,18.2,9200.0,14.8085,14.8166,14.8085,14.8085,9200.0
2011-04-11 14:45:00,18.2,18.2,18.19,18.2,30800.0,14.8085,14.8085,14.8003,14.8085,30800.0
2011-04-11 14:50:00,18.2,18.21,18.2,18.2,36000.0,14.8085,14.8166,14.8085,14.8085,36000.0
2011-04-11 14:55:00,18.2,18.2,18.18,18.18,29600.0,14.8085,14.8085,14.7922,14.7922,29600.0
2011-04-11 15:00:00,18.18,18.18,18.16,18.17,22800.0,14.7922,14.7922,14.7759,14.784,22800.0
2011-04-11 15:05:00,18.17,18.18,18.17,18.17,11200.0,14.784,14.7922,14.784,14.784,11200.0
2011-04-11 15:10:00,18.17,18.17,18.14,18.14,25600.0,14.784,14.784,14.7596,14.7596,25600.0
2011-04-11 15:15:00,18.14,18.16,18.12,18.16,30000.0,14.7596,14.7759,14.7434,14.7759,30000.0
2011-04-11 15:20:00,18.15,18.17,18.15,18.17,4800.0,14.7678,14.784,14.7678,14.784,4800.0
2011-04-11 15:25:00,18.17,18.17,18.16,18.16,21200.0,14.784,14.784,14.7759,14.7759,21200.0
2011-04-11 15:30:00,18.15,18.16,18.15,18.16,9600.0,14.7678,14.7759,14.7678,14.7759,9600.0
2011-04-11 15:35:00,18.15,18.16,18.15,18.16,16400.0,14.7678,14.7759,14.7678,14.7759,16400.0
2011-04-11 15:40:00,18.16,18.17,18.16,18.17,8800.0,14.7759,14.784,14.7759,14.784,8800.0
2011-04-11 15:45:00,18.17,18.19,18.17,18.19,24800.0,14.784,14.8003,14.784,14.8003,24800.0
2011-04-11 15:50:00,18.19,18.2,18.19,18.2,16000.0,14.8003,14.8085,14.8003,14.8085,16000.0
2011-04-11 15:55:00,18.2,18.2,18.18,18.2,148000.0,14.8085,14.8085,14.7922,14.8085,148000.0
2011-04-12 09:30:00,18.08,18.1,18.05,18.07,175200.0,14.7108,14.7271,14.6864,14.7027,175200.0
2011-04-12 09:35:00,18.07,18.15,18.06,18.14,222400.0,14.7027,14.7678,14.6945,14.7596,222400.0
2011-04-12 09:40:00,18.14,18.15,18.13,18.14,27600.0,14.7596,14.7678,14.7515,14.7596,27600.0
2011-04-12 09:45:00,18.15,18.17,18.13,18.13,24800.0,14.7678,14.784,14.7515,14.7515,24800.0
2011-04-12 09:50:00,18.13,18.14,18.09,18.1,31200.0,14.7515,14.7596,14.719,14.7271,31200.0
2011-04-12 09:55:00,18.1,18.1,18.04,18.05,17200.0,14.7271,14.7271,14.6783,14.6864,17200.0
2011-04-12 10:00:00,18.07,18.08,18.05,18.07,35200.0,14.7027,14.7108,14.6864,14.7027,35200.0
2011-04-12 10:05:00,18.06,18.06,18.02,18.02,38000.0,14.6945,14.6945,14.662,14.662,38000.0
2011-04-12 10:10:00,18.02,18.05,18.0,18.04,58800.0,14.662,14.6864,14.6457,14.6783,58800.0
2011-04-12 10:15:00,18.04,18.06,18.03,18.04,33200.0,14.6783,14.6945,14.6701,14.6783,33200.0
2011-04-12 10:20:00,18.03,18.04,18.01,18.02,32800.0,14.6701,14.6783,14.6539,14.662,32800.0
2011-04-12 10:25:00,18.02,18.06,18.01,18.06,50800.0,14.662,14.6945,14.6539,14.6945,50800.0
2011-04-12 10:30:00,18.05,18.06,18.04,18.04,6400.0,14.6864,14.6945,14.6783,14.6783,6400.0
2011-04-12 10:35:00,18.03,18.03,18.0,18.03,8400.0,14.6701,14.6701,14.6457,14.6701,8400.0
2011-04-12 10:40:00,18.02,18.04,18.01,18.01,39600.0,14.662,14.6783,14.6539,14.6539,39600.0
2011-04-12 10:45:00,18.0,18.0,17.98,18.0,31600.0,14.6457,14.6457,14.6295,14.6457,31600.0
2011-04-12 10:50:00,18.0,18.01,17.98,17.98,59600.0,14.6457,14.6539,14.6295,14.6295,59600.0
2011-04-12 10:55:00,17.98,17.99,17.97,17.97,23600.0,14.6295,14.6376,14.6213,14.6213,23600.0
2011-04-12 11:00:00,17.98,17.99,17.97,17.97,13200.0,14.6295,14.6376,14.6213,14.6213,13200.0
2011-04-12 11:05:00,17.97,17.98,17.97,17.97,10000.0,14.6213,14.6295,14.6213,14.6213,10000.0
2011-04-12 11:10:00,17.97,18.0,17.97,18.0,316800.0,14.6213,14.6457,14.6213,14.6457,316800.0
2011-04-12 11:15:00,18.0,18.0,17.97,17.97,34000.0,14.6457,14.6457,14.6213,14.6213,34000.0
2011-04-12 11:20:00,17.97,17.98,17.97,17.98,33200.0,14.6213,14.6295,14.6213,14.6295,33200.0
2011-04-12 11:25:00,17.98,17.99,17.97,17.98,20000.0,14.6295,14.6376,14.6213,14.6295,20000.0
2011-04-12 11:30:00,17.99,18.0,17.98,18.0,21200.0,14.6376,14.6457,14.6295,14.6457,21200.0
2011-04-12 11:35:00,18.0,18.02,18.0,18.01,12800.0,14.6457,14.662,14.6457,14.6539,12800.0
2011-04-12 11:40:00,18.01,18.01,18.0,18.0,5200.0,14.6539,14.6539,14.6457,14.6457,5200.0
2011-04-12 11:45:00,18.01,18.01,17.99,17.99,43600.0,14.6539,14.6539,14.6376,14.6376,43600.0
2011-04-12 11:50:00,17.99,17.99,17.98,17.98,54400.0,14.6376,14.6376,14.6295,14.6295,54400.0
2011-04-12 11:55:00,17.98,17.98,17.97,17.97,18400.0,14.6295,14.6295,14.6213,14.6213,18400.0
2011-04-12 12:00:00,17.97,17.99,17.97,17.98,35600.0,14.6213,14.6376,14.6213,14.6295,35600.0
2011-04-12 12:05:00,17.98,17.98,17.97,17.97,15600.0,14.6295,14.6295,14.6213,14.6213,15600.0
2011-04-12 12:10:00,17.97,17.98,17.97,17.97,20400.0,14.6213,14.6295,14.6213,14.6213,20400.0
2011-04-12 12:15:00,17.98,17.99,17.97,17.99,297600.0,14.6295,14.6376,14.6213,14.6376,297600.0
2011-04-12 12:20:00,17.98,17.98,17.98,17.98,23200.0,14.6295,14.6295,14.6295,14.6295,23200.0
2011-04-12 12:25:00,17.99,18.01,17.98,17.98,291200.0,14.6376,14.6539,14.6295,14.6295,291200.0
2011-04-12 12:30:00,17.99,17.99,17.98,17.98,26800.0,14.6376,14.6376,14.6295,14.6295,26800.0
2011-04-12 12:35:00,17.98,17.98,17.97,17.98,17200.0,14.6295,14.6295,14.6213,14.6295,17200.0
2011-04-12 12:40:00,17.98,17.99,17.98,17.99,12800.0,14.6295,14.6376,14.6295,14.6376,12800.0
2011-04-12 12:45:00,18.0,18.02,18.0,18.02,41200.0,14.6457,14.662,14.6457,14.662,41200.0
2011-04-12 12:50:00,18.02,18.02,18.0,18.0,22000.0,14.662,14.662,14.6457,14.6457,22000.0
2011-04-12 12:55:00,18.0,18.01,18.0,18.01,14000.0,14.6457,14.6539,14.6457,14.6539,14000.0
2011-04-12 13:00:00,18.01,18.01,17.99,18.0,22400.0,14.6539,14.6539,14.6376,14.6457,22400.0
2011-04-12 13:05:00,18.01,18.01,18.0,18.0,15200.0,14.6539,14.6539,14.6457,14.6457,15200.0
2011-04-12 13:10:00,17.99,18.0,17.98,17.98,10000.0,14.6376,14.6457,14.6295,14.6295,10000.0
2011-04-12 13:15:00,17.98,17.98,17.98,17.98,4000.0,14.6295,14.6295,14.6295,14.6295,4000.0
2011-04-12 13:20:00,17.98,17.98,17.98,17.98,3600.0,14.6295,14.6295,14.6295,14.6295,3600.0
2011-04-12 13:25:00,17.98,18.0,17.98,18.0,7600.0,14.6295,14.6457,14.6295,14.6457,7600.0
2011-04-12 13:30:00,18.0,18.01,18.0,18.01,4800.0,14.6457,14.6539,14.6457,14.6539,4800.0
2011-04-12 13:35:00,18.02,18.02,18.0,18.01,14000.0,14.662,14.662,14.6457,14.6539,14000.0
2011-04-12 13:40:00,18.0,18.01,17.99,18.0,14000.0,14.6457,14.6539,14.6376,14.6457,14000.0
2011-04-12 13:45:00,18.0,18.04,18.0,18.03,6400.0,14.6457,14.6783,14.6457,14.6701,6400.0
2011-04-12 13:50:00,18.03,18.04,18.03,18.03,9600.0,14.6701,14.6783,14.6701,14.6701,9600.0
2011-04-12 13:55:00,18.03,18.04,18.02,18.02,18800.0,14.6701,14.6783,14.662,14.662,18800.0
2011-04-12 14:00:00,18.02,18.04,18.02,18.03,17200.0,14.662,14.6783,14.662,14.6701,17200.0
2011-04-12 14:05:00,18.02,18.07,18.02,18.06,16800.0,14.662,14.7027,14.662,14.6945,16800.0
2011-04-12 14:10:00,18.06,18.06,18.04,18.04,14800.0,14.6945,14.6945,14.6783,14.6783,14800.0
2011-04-12 14:15:00,18.04,18.05,18.03,18.03,78800.0,14.6783,14.6864,14.6701,14.6701,78800.0
2011-04-12 14:20:00,18.04,18.05,18.03,18.05,8000.0,14.6783,14.6864,14.6701,14.6864,8000.0
2011-04-12 14:25:00,18.05,18.05,18.03,18.04,44400.0,14.6864,14.6864,14.6701,14.6783,44400.0
2011-04-12 14:30:00,18.04,18.05,18.03,18.03,32000.0,14.6783,14.6864,14.6701,14.6701,32000.0
2011-04-12 14:35:00,18.03,18.03,18.02,18.03,42000.0,14.6701,14.6701,14.662,14.6701,42000.0
2011-04-12 14:40:00,18.03,18.04,18.02,18.02,36400.0,14.6701,14.6783,14.662,14.662,36400.0
2011-04-12 14:45:00,18.02,18.02,17.99,18.0,58400.0,14.662,14.662,14.6376,14.6457,58400.0
2011-04-12 14:50:00,18.0,18.0,17.99,18.0,15200.0,14.6457,14.6457,14.6376,14.6457,15200.0
2011-04-12 14:55:00,18.01,18.01,18.0,18.0,10800.0,14.6539,14.6539,14.6457,14.6457,10800.0
2011-04-12 15:00:00,18.0,18.0,18.0,18.0,22400.0,14.6457,14.6457,14.6457,14.6457,22400.0
2011-04-12 15:05:00,18.0,18.01,18.0,18.0,12400.0,14.6457,14.6539,14.6457,14.6457,12400.0
2011-04-12 15:10:00,18.0,18.0,18.0,18.0,10800.0,14.6457,14.6457,14.6457,14.6457,10800.0
2011-04-12 15:15:00,18.0,18.0,18.0,18.0,13600.0,14.6457,14.6457,14.6457,14.6457,13600.0
2011-04-12 15:20:00,18.0,18.0,17.97,17.98,50800.0,14.6457,14.6457,14.6213,14.6295,50800.0
2011-04-12 15:25:00,17.98,17.98,17.97,17.97,36000.0,14.6295,14.6295,14.6213,14.6213,36000.0
2011-04-12 15:30:00,17.97,17.97,17.96,17.96,14800.0,14.6213,14.6213,14.6132,14.6132,14800.0
2011-04-12 15:35:00,17.97,17.98,17.97,17.97,4800.0,14.6213,14.6295,14.6213,14.6213,4800.0
2011-04-12 15:40:00,17.97,17.97,17.97,17.97,13600.0,14.6213,14.6213,14.6213,14.6213,13600.0
2011-04-12 15:45:00,17.97,17.97,17.95,17.97,16000.0,14.6213,14.6213,14.605,14.6213,16000.0
2011-04-12 15:50:00,17.97,17.98,17.97,17.97,55600.0,14.6213,14.6295,14.6213,14.6213,55600.0
2011-04-12 15:55:00,17.97,17.98,17.96,17.96,155600.0,14.6213,14.6295,14.6132,14.6132,155600.0
2011-04-13 09:30:00,18.06,18.08,18.02,18.03,346000.0,14.6945,14.7108,14.662,14.6701,346000.0
2011-04-13 09:35:00,18.03,18.03,18.01,18.02,260800.0,14.6701,14.6701,14.6539,14.662,260800.0
2011-04-13 09:40:00,18.02,18.04,18.01,18.01,42400.0,14.662,14.6783,14.6539,14.6539,42400.0
2011-04-13 09:45:00,18.01,18.01,18.0,18.0,30400.0,14.6539,14.6539,14.6457,14.6457,30400.0
2011-04-13 09:50:00,18.01,18.02,18.01,18.02,16800.0,14.6539,14.662,14.6539,14.662,16800.0
2011-04-13 09:55:00,18.01,18.01,17.98,17.98,28400.0,14.6539,14.6539,14.6295,14.6295,28400.0
2011-04-13 10:00:00,17.98,17.99,17.97,17.98,29200.0,14.6295,14.6376,14.6213,14.6295,29200.0
2011-04-13 10:05:00,17.99,17.99,17.95,17.95,24000.0,14.6376,14.6376,14.605,14.605,24000.0
2011-04-13 10:10:00,17.95,17.96,17.95,17.95,12400.0,14.605,14.6132,14.605,14.605,12400.0
2011-04-13 10:15:00,17.95,17.99,17.95,17.98,24800.0,14.605,14.6376,14.605,14.6295,24800.0
2011-04-13 10:20:00,17.98,17.98,17.96,17.98,23600.0,14.6295,14.6295,14.6132,14.6295,23600.0
2011-04-13 10:25:00,17.99,18.0,17.98,17.99,29200.0,14.6376,14.6457,14.6295,14.6376,29200.0
2011-04-13 10:30:00,17.99,18.01,17.99,17.99,20800.0,14.6376,14.6539,14.6376,14.6376,20800.0
2011-04-13 10:35:00,18.0,18.0,17.98,17.98,7600.0,14.6457,14.6457,14.6295,14.6295,7600.0
2011-04-13 10:40:00,17.98,18.01,17.98,18.01,38400.0,14.6295,14.6539,14.6295,14.6539,38400.0
2011-04-13 10:45:00,18.01,18.05,18.01,18.05,30400.0,14.6539,14.6864,14.6539,14.6864,30400.0
2011-04-13 10:50:00,18.05,18.05,18.02,18.02,6400.0,14.6864,14.6864,14.662,14.662,6400.0
2011-04-13 10:55:00,18.02,18.03,18.01,18.01,89200.0,14.662,14.6701,14.6539,14.6539,89200.0
2011-04-13 11:00:00,18.01,18.02,18.01,18.01,25200.0,14.6539,14.662,14.6539,14.6539,25200.0
2011-04-13 11:05:00,18.01,18.01,17.99,18.0,23200.0,14.6539,14.6539,14.6376,14.6457,23200.0
2011-04-13 11:10:00,17.99,17.99,17.98,17.99,25200.0,14.6376,14.6376,14.6295,14.6376,25200.0
2011-04-13 11:15:00,17.98,17.98,17.97,17.98,17600.0,14.6295,14.6295,14.6213,14.6295,17600.0
2011-04-13 11:20:00,17.98,17.98,17.96,17.96,16400.0,14.6295,14.6295,14.6132,14.6132,16400.0
2011-04-13 11:25:00,17.96,17.96,17.94,17.95,45600.0,14.6132,14.6132,14.5969,14.605,45600.0
2011-04-13 11:30:00,17.95,17.96,17.95,17.96,6000.0,14.605,14.6132,14.605,14.6132,6000.0
2011-04-13 11:35:00,17.95,17.95,17.92,17.92,33200.0,14.605,14.605,14.5806,14.5806,33200.0
2011-04-13 11:40:00,17.91,17.93,17.91,17.93,31200.0,14.5725,14.5888,14.5725,14.5888,31200.0
2011-04-13 11:45:00,17.93,17.94,17.93,17.94,7200.0,14.5888,14.5969,14.5888,14.5969,7200.0
2011-04-13 11:50:00,17.94,17.95,17.93,17.95,8400.0,14.5969,14.605,14.5888,14.605,8400.0
2011-04-13 11:55:00,17.95,17.95,17.88,17.88,32000.0,14.605,14.605,14.5481,14.5481,32000.0
2011-04-13 12:00:00,17.89,17.92,17.89,17.92,64400.0,14.5562,14.5806,14.5562,14.5806,64400.0
2011-04-13 12:05:00,17.92,17.94,17.91,17.94,42800.0,14.5806,14.5969,14.5725,14.5969,42800.0
2011-04-13 12:10:00,17.97,17.97,17.95,17.96,25600.0,14.6213,14.6213,14.605,14.6132,25600.0
2011-04-13 12:15:00,17.96,17.96,17.95,17.95,24800.0,14.6132,14.6132,14.605,14.605,24800.0
2011-04-13 12:20:00,17.95,17.95,17.93,17.93,6800.0,14.605,14.605,14.5888,14.5888,6800.0
2011-04-13 12:25:00,17.93,17.93,17.92,17.92,11600.0,14.5888,14.5888,14.5806,14.5806,11600.0
2011-04-13 12:30:00,17.9,17.9,17.9,17.9,1200.0,14.5644,14.5644,14.5644,14.5644,1200.0
2011-04-13 12:35:00,17.9,17.9,17.86,17.86,36800.0,14.5644,14.5644,14.5318,14.5318,36800.0
2011-04-13 12:40:00,17.86,17.88,17.86,17.86,11200.0,14.5318,14.5481,14.5318,14.5318,11200.0
2011-04-13 12:45:00,17.86,17.86,17.84,17.86,28000.0,14.5318,14.5318,14.5155,14.5318,28000.0
2011-04-13 12:50:00,17.86,17.86,17.84,17.85,35200.0,14.5318,14.5318,14.5155,14.5237,35200.0
2011-04-13 12:55:00,17.86,17.86,17.86,17.86,400.0,14.5318,14.5318,14.5318,14.5318,400.0
2011-04-13 13:00:00,17.85,17.86,17.84,17.86,13600.0,14.5237,14.5318,14.5155,14.5318,13600.0
2011-04-13 13:05:00,17.86,17.86,17.85,17.86,4800.0,14.5318,14.5318,14.5237,14.5318,4800.0
2011-04-13 13:10:00,17.87,17.87,17.85,17.85,6400.0,14.54,14.54,14.5237,14.5237,6400.0
2011-04-13 13:15:00,17.85,17.85,17.85,17.85,400.0,14.5237,14.5237,14.5237,14.5237,400.0
2011-04-13 13:20:00,17.86,17.87,17.86,17.86,4400.0,14.5318,14.54,14.5318,14.5318,4400.0
2011-04-13 13:25:00,17.86,17.86,17.85,17.85,9200.0,14.5318,14.5318,14.5237,14.5237,9200.0
2011-04-13 13:30:00,17.85,17.86,17.85,17.86,7200.0,14.5237,14.5318,14.5237,14.5318,7200.0
2011-04-13 13:35:00,17.86,17.87,17.83,17.84,7200.0,14.5318,14.54,14.5074,14.5155,7200.0
2011-04-13 13:40:00,17.84,17.86,17.84,17.86,4400.0,14.5155,14.5318,14.5155,14.5318,4400.0
2011-04-13 13:45:00,17.84,17.85,17.84,17.85,8000.0,14.5155,14.5237,14.5155,14.5237,8000.0
2011-04-13 13:50:00,17.84,17.85,17.84,17.84,10400.0,14.5155,14.5237,14.5155,14.5155,10400.0
2011-04-13 13:55:00,17.85,17.85,17.82,17.83,38000.0,14.5237,14.5237,14.4993,14.5074,38000.0
2011-04-13 14:00:00,17.84,17.86,17.83,17.85,76000.0,14.5155,14.5318,14.5074,14.5237,76000.0
2011-04-13 14:05:00,17.86,17.87,17.85,17.86,16400.0,14.5318,14.54,14.5237,14.5318,16400.0
2011-04-13 14:10:00,17.87,17.87,17.86,17.86,24800.0,14.54,14.54,14.5318,14.5318,24800.0
2011-04-13 14:15:00,17.86,17.86,17.83,17.85,33200.0,14.5318,14.5318,14.5074,14.5237,33200.0
2011-04-13 14:20:00,17.86,17.86,17.85,17.86,13200.0,14.5318,14.5318,14.5237,14.5318,13200.0
2011-04-13 14:25:00,17.86,17.88,17.85,17.87,22000.0,14.5318,14.5481,14.5237,14.54,22000.0
2011-04-13 14:30:00,17.87,17.88,17.86,17.86,30800.0,14.54,14.5481,14.5318,14.5318,30800.0
2011-04-13 14:35:00,17.87,17.89,17.87,17.87,28800.0,14.54,14.5562,14.54,14.54,28800.0
2011-04-13 14:40:00,17.87,17.92,17.87,17.92,26400.0,14.54,14.5806,14.54,14.5806,26400.0
2011-04-13 14:45:00,17.93,17.95,17.93,17.93,34000.0,14.5888,14.605,14.5888,14.5888,34000.0
2011-04-13 14:50:00,17.93,17.97,17.93,17.95,34800.0,14.5888,14.6213,14.5888,14.605,34800.0
2011-04-13 14:55:00,17.95,17.97,17.95,17.96,10400.0,14.605,14.6213,14.605,14.6132,10400.0
2011-04-13 15:00:00,17.96,17.99,17.96,17.97,12400.0,14.6132,14.6376,14.6132,14.6213,12400.0
2011-04-13 15:05:00,17.97,17.98,17.96,17.97,22800.0,14.6213,14.6295,14.6132,14.6213,22800.0
2011-04-13 15:10:00,17.97,17.97,17.96,17.96,9600.0,14.6213,14.6213,14.6132,14.6132,9600.0
2011-04-13 15:15:00,17.96,17.98,17.95,17.98,27200.0,14.6132,14.6295,14.605,14.6295,27200.0
2011-04-13 15:20:00,17.98,17.98,17.96,17.96,9200.0,14.6295,14.6295,14.6132,14.6132,9200.0
2011-04-13 15:25:00,17.97,17.97,17.95,17.95,24400.0,14.6213,14.6213,14.605,14.605,24400.0
2011-04-13 15:30:00,17.95,17.95,17.93,17.93,10800.0,14.605,14.605,14.5888,14.5888,10800.0
2011-04-13 15:35:00,17.93,17.96,17.93,17.95,16400.0,14.5888,14.6132,14.5888,14.605,16400.0
2011-04-13 15:40:00,17.95,17.96,17.94,17.95,22800.0,14.605,14.6132,14.5969,14.605,22800.0
2011-04-13 15:45:00,17.95,17.96,17.93,17.95,18800.0,14.605,14.6132,14.5888,14.605,18800.0
2011-04-13 15:50:00,17.94,17.94,17.93,17.93,11600.0,14.5969,14.5969,14.5888,14.5888,11600.0
2011-04-13 15:55:00,17.93,17.94,17.93,17.94,83600.0,14.5888,14.5969,14.5888,14.5969,83600.0
2011-04-14 09:30:00,17.78,17.84,17.78,17.82,261200.0,14.4667,14.5155,14.4667,14.4993,261200.0
2011-04-14 09:35:00,17.83,17.85,17.81,17.85,64000.0,14.5074,14.5237,14.4911,14.5237,64000.0
2011-04-14 09:40:00,17.86,17.87,17.82,17.83,32400.0,14.5318,14.54,14.4993,14.5074,32400.0
2011-04-14 09:45:00,17.83,17.83,17.79,17.8,30800.0,14.5074,14.5074,14.4749,14.483,30800.0
2011-04-14 09:50:00,17.8,17.84,17.78,17.83,38000.0,14.483,14.5155,14.4667,14.5074,38000.0
2011-04-14 09:55:00,17.83,17.9,17.82,17.89,25200.0,14.5074,14.5644,14.4993,14.5562,25200.0
2011-04-14 10:00:00,17.88,17.93,17.88,17.91,157600.0,14.5481,14.5888,14.5481,14.5725,157600.0
2011-04-14 10:05:00,17.92,17.92,17.87,17.88,44800.0,14.5806,14.5806,14.54,14.5481,44800.0
2011-04-14 10:10:00,17.9,17.91,17.86,17.86,82800.0,14.5644,14.5725,14.5318,14.5318,82800.0
2011-04-14 10:15:00,17.86,17.91,17.86,17.9,22800.0,14.5318,14.5725,14.5318,14.5644,22800.0
2011-04-14 10:20:00,17.91,17.91,17.89,17.9,21200.0,14.5725,14.5725,14.5562,14.5644,21200.0
2011-04-14 10:25:00,17.9,17.92,17.9,17.9,38000.0,14.5644,14.5806,14.5644,14.5644,38000.0
2011-04-14 10:30:00,17.92,17.93,17.91,17.91,152400.0,14.5806,14.5888,14.5725,14.5725,152400.0
2011-04-14 10:35:00,17.91,17.93,17.91,17.92,82000.0,14.5725,14.5888,14.5725,14.5806,82000.0
2011-04-14 10:40:00,17.92,17.92,17.91,17.91,32400.0,14.5806,14.5806,14.5725,14.5725,32400.0
2011-04-14 10:45:00,17.91,17.92,17.9,17.91,16400.0,14.5725,14.5806,14.5644,14.5725,16400.0
2011-04-14 10:50:00,17.91,17.93,17.91,17.91,36000.0,14.5725,14.5888,14.5725,14.5725,36000.0
2011-04-14 10:55:00,17.91,17.92,17.89,17.89,34800.0,14.5725,14.5806,14.5562,14.5562,34800.0
2011-04-14 11:00:00,17.89,17.91,17.89,17.91,6800.0,14.5562,14.5725,14.5562,14.5725,6800.0
2011-04-14 11:05:00,17.91,17.91,17.89,17.9,7600.0,14.5725,14.5725,14.5562,14.5644,7600.0
2011-04-14 11:10:00,17.9,17.9,17.87,17.87,44000.0,14.5644,14.5644,14.54,14.54,44000.0
2011-04-14 11:15:00,17.87,17.87,17.85,17.87,40400.0,14.54,14.54,14.5237,14.54,40400.0
2011-04-14 11:20:00,17.86,17.86,17.86,17.86,1200.0,14.5318,14.5318,14.5318,14.5318,1200.0
2011-04-14 11:25:00,17.86,17.88,17.85,17.87,59200.0,14.5318,14.5481,14.5237,14.54,59200.0
2011-04-14 11:30:00,17.88,17.88,17.88,17.88,12800.0,14.5481,14.5481,14.5481,14.5481,12800.0
2011-04-14 11:35:00,17.86,17.88,17.86,17.88,20400.0,14.5318,14.5481,14.5318,14.5481,20400.0
2011-04-14 11:40:00,17.87,17.87,17.84,17.85,54000.0,14.54,14.54,14.5155,14.5237,54000.0
2011-04-14 11:45:00,17.85,17.89,17.85,17.87,25600.0,14.5237,14.5562,14.5237,14.54,25600.0
2011-04-14 11:50:00,17.87,17.89,17.86,17.89,6800.0,14.54,14.5562,14.5318,14.5562,6800.0
2011-04-14 11:55:00,17.89,17.9,17.88,17.9,7600.0,14.5562,14.5644,14.5481,14.5644,7600.0
2011-04-14 12:00:00,17.89,17.93,17.89,17.93,51200.0,14.5562,14.5888,14.5562,14.5888,51200.0
2011-04-14 12:05:00,17.94,17.94,17.92,17.92,12800.0,14.5969,14.5969,14.5806,14.5806,12800.0
2011-04-14 12:10:00,17.93,17.96,17.93,17.96,20400.0,14.5888,14.6132,14.5888,14.6132,20400.0
2011-04-14 12:15:00,17.96,17.96,17.93,17.93,21600.0,14.6132,14.6132,14.5888,14.5888,21600.0
2011-04-14 12:20:00,17.93,17.95,17.93,17.94,7600.0,14.5888,14.605,14.5888,14.5969,7600.0
2011-04-14 12:25:00,17.93,17.96,17.93,17.96,16800.0,14.5888,14.6132,14.5888,14.6132,16800.0
2011-04-14 12:30:00,17.96,17.97,17.96,17.97,17600.0,14.6132,14.6213,14.6132,14.6213,17600.0
2011-04-14 12:35:00,17.97,17.97,17.95,17.95,11600.0,14.6213,14.6213,14.605,14.605,11600.0
2011-04-14 12:40:00,17.96,17.97,17.95,17.97,7600.0,14.6132,14.6213,14.605,14.6213,7600.0
2011-04-14 12:45:00,17.95,17.95,17.95,17.95,1200.0,14.605,14.605,14.605,14.605,1200.0
2011-04-14 12:50:00,17.96,17.99,17.95,17.99,29600.0,14.6132,14.6376,14.605,14.6376,29600.0
2011-04-14 12:55:00,17.98,17.99,17.98,17.99,4000.0,14.6295,14.6376,14.6295,14.6376,4000.0
2011-04-14 13:00:00,17.98,17.99,17.97,17.98,7600.0,14.6295,14.6376,14.6213,14.6295,7600.0
2011-04-14 13:05:00,17.97,17.98,17.97,17.97,12000.0,14.6213,14.6295,14.6213,14.6213,12000.0
2011-04-14 13:10:00,17.97,17.97,17.96,17.97,9600.0,14.6213,14.6213,14.6132,14.6213,9600.0
2011-04-14 13:15:00,17.96,17.96,17.94,17.94,18800.0,14.6132,14.6132,14.5969,14.5969,18800.0
2011-04-14 13:20:00,17.94,17.94,17.91,17.92,31200.0,14.5969,14.5969,14.5725,14.5806,31200.0
2011-04-14 13:25:00,17.93,17.94,17.93,17.94,13600.0,14.5888,14.5969,14.5888,14.5969,13600.0
2011-04-14 13:30:00,17.94,17.94,17.93,17.93,12000.0,14.5969,14.5969,14.5888,14.5888,12000.0
2011-04-14 13:35:00,17.93,17.93,17.93,17.93,1200.0,14.5888,14.5888,14.5888,14.5888,1200.0
2011-04-14 13:40:00,17.92,17.92,17.9,17.91,14400.0,14.5806,14.5806,14.5644,14.5725,14400.0
2011-04-14 13:45:00,17.91,17.92,17.9,17.92,2800.0,14.5725,14.5806,14.5644,14.5806,2800.0
2011-04-14 13:50:00,17.91,17.91,17.89,17.9,21200.0,14.5725,14.5725,14.5562,14.5644,21200.0
2011-04-14 13:55:00,17.89,17.9,17.89,17.89,14000.0,14.5562,14.5644,14.5562,14.5562,14000.0
2011-04-14 14:00:00,17.89,17.91,17.89,17.9,9200.0,14.5562,14.5725,14.5562,14.5644,9200.0
2011-04-14 14:05:00,17.91,17.93,17.91,17.93,8000.0,14.5725,14.5888,14.5725,14.5888,8000.0
2011-04-14 14:10:00,17.93,17.93,17.93,17.93,6000.0,14.5888,14.5888,14.5888,14.5888,6000.0
2011-04-14 14:15:00,17.94,17.95,17.94,17.95,7200.0,14.5969,14.605,14.5969,14.605,7200.0
2011-04-14 14:20:00,17.95,17.96,17.95,17.95,13200.0,14.605,14.6132,14.605,14.605,13200.0
2011-04-14 14:25:00,17.95,17.97,17.95,17.95,37600.0,14.605,14.6213,14.605,14.605,37600.0
2011-04-14 14:30:00,17.96,17.98,17.96,17.98,84800.0,14.6132,14.6295,14.6132,14.6295,84800.0
2011-04-14 14:35:00,17.98,17.99,17.97,17.98,19200.0,14.6295,14.6376,14.6213,14.6295,19200.0
2011-04-14 14:40:00,17.98,17.98,17.96,17.96,6800.0,14.6295,14.6295,14.6132,14.6132,6800.0
2011-04-14 14:45:00,17.96,17.96,17.95,17.95,14000.0,14.6132,14.6132,14.605,14.605,14000.0
2011-04-14 14:50:00,17.96,17.98,17.96,17.97,18000.0,14.6132,14.6295,14.6132,14.6213,18000.0
2011-04-14 14:55:00,17.97,17.99,17.97,17.99,137200.0,14.6213,14.6376,14.6213,14.6376,137200.0
2011-04-14 15:00:00,17.99,18.01,17.98,18.01,35600.0,14.6376,14.6539,14.6295,14.6539,35600.0
2011-04-14 15:05:00,18.01,18.02,18.0,18.01,20000.0,14.6539,14.662,14.6457,14.6539,20000.0
2011-04-14 15:10:00,18.01,18.03,18.0,18.03,28800.0,14.6539,14.6701,14.6457,14.6701,28800.0
2011-04-14 15:15:00,18.03,18.03,18.02,18.03,15600.0,14.6701,14.6701,14.662,14.6701,15600.0
2011-04-14 15:20:00,18.03,18.03,18.02,18.02,71200.0,14.6701,14.6701,14.662,14.662,71200.0
2011-04-14 15:25:00,18.03,18.03,18.03,18.03,10400.0,14.6701,14.6701,14.6701,14.6701,10400.0
2011-04-14 15:30:00,18.03,18.04,18.01,18.02,33200.0,14.6701,14.6783,14.6539,14.662,33200.0
2011-04-14 15:35:00,18.01,18.03,18.0,18.03,53200.0,14.6539,14.6701,14.6457,14.6701,53200.0
2011-04-14 15:40:00,18.02,18.02,18.0,18.0,210000.0,14.662,14.662,14.6457,14.6457,210000.0
2011-04-14 15:45:00,18.0,18.03,18.0,18.02,338400.0,14.6457,14.6701,14.6457,14.662,338400.0
2011-04-14 15:50:00,18.02,18.03,18.02,18.03,97200.0,14.662,14.6701,14.662,14.6701,97200.0
2011-04-14 15:55:00,18.04,18.05,18.03,18.05,328800.0,14.6783,14.6864,14.6701,14.6864,328800.0
2011-04-15 09:30:00,18.04,18.05,18.01,18.01,116800.0,14.6783,14.6864,14.6539,14.6539,116800.0
2011-04-15 09:35:00,18.0,18.02,18.0,18.0,20800.0,14.6457,14.662,14.6457,14.6457,20800.0
2011-04-15 09:40:00,18.0,18.0,17.98,17.98,88000.0,14.6457,14.6457,14.6295,14.6295,88000.0
2011-04-15 09:45:00,17.98,17.99,17.96,17.97,128000.0,14.6295,14.6376,14.6132,14.6213,128000.0
2011-04-15 09:50:00,17.97,18.0,17.96,18.0,13600.0,14.6213,14.6457,14.6132,14.6457,13600.0
2011-04-15 09:55:00,17.99,18.03,17.99,18.02,42400.0,14.6376,14.6701,14.6376,14.662,42400.0
2011-04-15 10:00:00,18.03,18.07,18.03,18.06,22800.0,14.6701,14.7027,14.6701,14.6945,22800.0
2011-04-15 10:05:00,18.07,18.08,18.05,18.07,34400.0,14.7027,14.7108,14.6864,14.7027,34400.0
2011-04-15 10:10:00,18.07,18.07,18.05,18.06,10800.0,14.7027,14.7027,14.6864,14.6945,10800.0
2011-04-15 10:15:00,18.06,18.06,18.02,18.03,20800.0,14.6945,14.6945,14.662,14.6701,20800.0
2011-04-15 10:20:00,18.02,18.03,18.01,18.03,33200.0,14.662,14.6701,14.6539,14.6701,33200.0
2011-04-15 10:25:00,18.02,18.04,18.01,18.04,25600.0,14.662,14.6783,14.6539,14.6783,25600.0
2011-04-15 10:30:00,18.04,18.06,17.98,18.0,114400.0,14.6783,14.6945,14.6295,14.6457,114400.0
2011-04-15 10:35:00,18.0,18.0,17.97,17.97,17600.0,14.6457,14.6457,14.6213,14.6213,17600.0
2011-04-15 10:40:00,17.98,18.01,17.97,18.01,21600.0,14.6295,14.6539,14.6213,14.6539,21600.0
2011-04-15 10:45:00,18.0,18.03,17.99,18.03,45200.0,14.6457,14.6701,14.6376,14.6701,45200.0
2011-04-15 10:50:00,18.04,18.06,18.04,18.06,16000.0,14.6783,14.6945,14.6783,14.6945,16000.0
2011-04-15 10:55:00,18.06,18.07,18.06,18.06,30000.0,14.6945,14.7027,14.6945,14.6945,30000.0
2011-04-15 11:00:00,18.07,18.08,18.05,18.08,33200.0,14.7027,14.7108,14.6864,14.7108,33200.0
2011-04-15 11:05:00,18.07,18.07,18.05,18.05,29600.0,14.7027,14.7027,14.6864,14.6864,29600.0
2011-04-15 11:10:00,18.05,18.06,18.04,18.05,23600.0,14.6864,14.6945,14.6783,14.6864,23600.0
2011-04-15 11:15:00,18.06,18.07,18.06,18.07,16000.0,14.6945,14.7027,14.6945,14.7027,16000.0
2011-04-15 11:20:00,18.07,18.11,18.07,18.1,60000.0,14.7027,14.7352,14.7027,14.7271,60000.0
2011-04-15 11:25:00,18.1,18.13,18.09,18.13,28400.0,14.7271,14.7515,14.719,14.7515,28400.0
2011-04-15 11:30:00,18.13,18.14,18.13,18.13,46000.0,14.7515,14.7596,14.7515,14.7515,46000.0
2011-04-15 11:35:00,18.13,18.14,18.13,18.13,7200.0,14.7515,14.7596,14.7515,14.7515,7200.0
2011-04-15 11:40:00,18.13,18.13,18.12,18.13,12000.0,14.7515,14.7515,14.7434,14.7515,12000.0
2011-04-15 11:45:00,18.13,18.13,18.13,18.13,1200.0,14.7515,14.7515,14.7515,14.7515,1200.0
2011-04-15 11:50:00,18.13,18.13,18.12,18.13,10400.0,14.7515,14.7515,14.7434,14.7515,10400.0
2011-04-15 11:55:00,18.13,18.16,18.13,18.14,184400.0,14.7515,14.7759,14.7515,14.7596,184400.0
2011-04-15 12:00:00,18.14,18.14,18.14,18.14,14800.0,14.7596,14.7596,14.7596,14.7596,14800.0
2011-04-15 12:05:00,18.14,18.15,18.14,18.15,10000.0,14.7596,14.7678,14.7596,14.7678,10000.0
2011-04-15 12:10:00,18.15,18.18,18.15,18.18,70800.0,14.7678,14.7922,14.7678,14.7922,70800.0
2011-04-15 12:15:00,18.18,18.18,18.18,18.18,14800.0,14.7922,14.7922,14.7922,14.7922,14800.0
2011-04-15 12:20:00,18.18,18.18,18.17,18.17,13600.0,14.7922,14.7922,14.784,14.784,13600.0
2011-04-15 12:25:00,18.17,18.17,18.17,18.17,3600.0,14.784,14.784,14.784,14.784,3600.0
2011-04-15 12:30:00,18.17,18.17,18.16,18.16,8000.0,14.784,14.784,14.7759,14.7759,8000.0
2011-04-15 12:35:00,18.16,18.18,18.16,18.18,10000.0,14.7759,14.7922,14.7759,14.7922,10000.0
2011-04-15 12:40:00,18.17,18.17,18.17,18.17,4800.0,14.784,14.784,14.784,14.784,4800.0
2011-04-15 12:45:00,18.17,18.2,18.17,18.2,52000.0,14.784,14.8085,14.784,14.8085,52000.0
2011-04-15 12:50:00,18.19,18.2,18.19,18.19,13600.0,14.8003,14.8085,14.8003,14.8003,13600.0
2011-04-15 12:55:00,18.19,18.2,18.19,18.2,8800.0,14.8003,14.8085,14.8003,14.8085,8800.0
2011-04-15 13:00:00,18.2,18.21,18.19,18.19,37600.0,14.8085,14.8166,14.8003,14.8003,37600.0
2011-04-15 13:05:00,18.19,18.19,18.18,18.19,10800.0,14.8003,14.8003,14.7922,14.8003,10800.0
2011-04-15 13:10:00,18.19,18.19,18.18,18.19,1600.0,14.8003,14.8003,14.7922,14.8003,1600.0
2011-04-15 13:15:00,18.19,18.19,18.18,18.18,15600.0,14.8003,14.8003,14.7922,14.7922,15600.0
2011-04-15 13:20:00,18.18,18.18,18.17,18.17,11200.0,14.7922,14.7922,14.784,14.784,11200.0
2011-04-15 13:25:00,18.17,18.17,18.16,18.16,6000.0,14.784,14.784,14.7759,14.7759,6000.0
2011-04-15 13:30:00,18.16,18.17,18.16,18.17,2000.0,14.7759,14.784,14.7759,14.784,2000.0
2011-04-15 13:35:00,18.16,18.17,18.16,18.17,7200.0,14.7759,14.784,14.7759,14.784,7200.0
2011-04-15 13:40:00,18.17,18.17,18.15,18.16,12000.0,14.784,14.784,14.7678,14.7759,12000.0
2011-04-15 13:45:00,18.16,18.17,18.16,18.17,10400.0,14.7759,14.784,14.7759,14.784,10400.0
2011-04-15 13:50:00,18.17,18.17,18.17,18.17,9200.0,14.784,14.784,14.784,14.784,9200.0
2011-04-15 13:55:00,18.17,18.17,18.17,18.17,2800.0,14.784,14.784,14.784,14.784,2800.0
2011-04-15 14:00:00,18.16,18.17,18.16,18.17,8000.0,14.7759,14.784,14.7759,14.784,8000.0
2011-04-15 14:05:00,18.17,18.17,18.16,18.17,2800.0,14.784,14.784,14.7759,14.784,2800.0
2011-04-15 14:10:00,18.17,18.17,18.17,18.17,12800.0,14.784,14.784,14.784,14.784,12800.0
2011-04-15 14:15:00,18.17,18.18,18.17,18.18,19200.0,14.784,14.7922,14.784,14.7922,19200.0
2011-04-15 14:20:00,18.18,18.19,18.18,18.19,10800.0,14.7922,14.8003,14.7922,14.8003,10800.0
2011-04-15 14:25:00,18.2,18.2,18.18,18.19,71200.0,14.8085,14.8085,14.7922,14.8003,71200.0
2011-04-15 14:30:00,18.19,18.21,18.19,18.21,19600.0,14.8003,14.8166,14.8003,14.8166,19600.0
2011-04-15 14:35:00,18.21,18.21,18.2,18.2,6000.0,14.8166,14.8166,14.8085,14.8085,6000.0
2011-04-15 14:40:00,18.2,18.21,18.2,18.21,10800.0,14.8085,14.8166,14.8085,14.8166,10800.0
2011-04-15 14:45:00,18.21,18.21,18.19,18.19,38400.0,14.8166,14.8166,14.8003,14.8003,38400.0
2011-04-15 14:50:00,18.18,18.19,18.18,18.19,12000.0,14.7922,14.8003,14.7922,14.8003,12000.0
2011-04-15 14:55:00,18.19,18.2,18.19,18.2,23600.0,14.8003,14.8085,14.8003,14.8085,23600.0
2011-04-15 15:00:00,18.2,18.2,18.19,18.19,19200.0,14.8085,14.8085,14.8003,14.8003,19200.0
2011-04-15 15:05:00,18.19,18.19,18.18,18.19,14400.0,14.8003,14.8003,14.7922,14.8003,14400.0
2011-04-15 15:10:00,18.19,18.19,18.17,18.17,65600.0,14.8003,14.8003,14.784,14.784,65600.0
2011-04-15 15:15:00,18.17,18.17,18.15,18.17,341200.0,14.784,14.784,14.7678,14.784,341200.0
2011-04-15 15:20:00,18.17,18.17,18.16,18.16,28000.0,14.784,14.784,14.7759,14.7759,28000.0
2011-04-15 15:25:00,18.17,18.18,18.16,18.18,46800.0,14.784,14.7922,14.7759,14.7922,46800.0
2011-04-15 15:30:00,18.17,18.19,18.17,18.19,77600.0,14.784,14.8003,14.784,14.8003,77600.0
2011-04-15 15:35:00,18.19,18.19,18.18,18.18,65200.0,14.8003,14.8003,14.7922,14.7922,65200.0
2011-04-15 15:40:00,18.18,18.19,18.17,18.17,28400.0,14.7922,14.8003,14.784,14.784,28400.0
2011-04-15 15:45:00,18.17,18.18,18.17,18.18,54000.0,14.784,14.7922,14.784,14.7922,54000.0
2011-04-15 15:50:00,18.18,18.21,18.18,18.2,33600.0,14.7922,14.8166,14.7922,14.8085,33600.0
2011-04-15 15:55:00,18.2,18.23,18.2,18.23,227600.0,14.8085,14.8329,14.8085,14.8329,227600.0
2011-04-18 09:30:00,17.93,18.01,17.87,17.87,448800.0,14.5888,14.6539,14.54,14.54,448800.0
2011-04-18 09:35:00,17.88,17.91,17.88,17.9,45200.0,14.5481,14.5725,14.5481,14.5644,45200.0
2011-04-18 09:40:00,17.9,17.93,17.88,17.89,110000.0,14.5644,14.5888,14.5481,14.5562,110000.0
2011-04-18 09:45:00,17.89,17.95,17.88,17.93,177600.0,14.5562,14.605,14.5481,14.5888,177600.0
2011-04-18 09:50:00,17.93,17.95,17.91,17.94,52000.0,14.5888,14.605,14.5725,14.5969,52000.0
2011-04-18 09:55:00,17.93,17.94,17.9,17.91,39200.0,14.5888,14.5969,14.5644,14.5725,39200.0
2011-04-18 10:00:00,17.91,17.93,17.88,17.9,46400.0,14.5725,14.5888,14.5481,14.5644,46400.0
2011-04-18 10:05:00,17.9,17.9,17.85,17.86,64400.0,14.5644,14.5644,14.5237,14.5318,64400.0
2011-04-18 10:10:00,17.86,17.91,17.86,17.91,40400.0,14.5318,14.5725,14.5318,14.5725,40400.0
2011-04-18 10:15:00,17.9,17.94,17.89,17.94,40800.0,14.5644,14.5969,14.5562,14.5969,40800.0
2011-04-18 10:20:00,17.94,17.97,17.92,17.94,39600.0,14.5969,14.6213,14.5806,14.5969,39600.0
2011-04-18 10:25:00,17.93,17.94,17.9,17.92,35200.0,14.5888,14.5969,14.5644,14.5806,35200.0
2011-04-18 10:30:00,17.91,17.95,17.91,17.93,20800.0,14.5725,14.605,14.5725,14.5888,20800.0
2011-04-18 10:35:00,17.94,17.94,17.91,17.92,12800.0,14.5969,14.5969,14.5725,14.5806,12800.0
2011-04-18 10:40:00,17.91,17.92,17.89,17.89,17200.0,14.5725,14.5806,14.5562,14.5562,17200.0
2011-04-18 10:45:00,17.88,17.9,17.88,17.89,52800.0,14.5481,14.5644,14.5481,14.5562,52800.0
2011-04-18 10:50:00,17.88,17.9,17.86,17.88,45200.0,14.5481,14.5644,14.5318,14.5481,45200.0
2011-04-18 10:55:00,17.88,17.89,17.85,17.88,32000.0,14.5481,14.5562,14.5237,14.5481,32000.0
2011-04-18 11:00:00,17.87,17.9,17.86,17.86,34400.0,14.54,14.5644,14.5318,14.5318,34400.0
2011-04-18 11:05:00,17.85,17.86,17.84,17.86,40400.0,14.5237,14.5318,14.5155,14.5318,40400.0
2011-04-18 11:10:00,17.85,17.88,17.85,17.86,10000.0,14.5237,14.5481,14.5237,14.5318,10000.0
2011-04-18 11:15:00,17.86,17.89,17.86,17.87,10400.0,14.5318,14.5562,14.5318,14.54,10400.0
2011-04-18 11:20:00,17.88,17.91,17.88,17.9,22800.0,14.5481,14.5725,14.5481,14.5644,22800.0
2011-04-18 11:25:00,17.9,17.91,17.9,17.91,19200.0,14.5644,14.5725,14.5644,14.5725,19200.0
2011-04-18 11:30:00,17.91,17.91,17.89,17.89,37200.0,14.5725,14.5725,14.5562,14.5562,37200.0
2011-04-18 11:35:00,17.9,17.91,17.9,17.91,17200.0,14.5644,14.5725,14.5644,14.5725,17200.0
2011-04-18 11:40:00,17.9,17.9,17.89,17.89,41200.0,14.5644,14.5644,14.5562,14.5562,41200.0
2011-04-18 11:45:00,17.89,17.91,17.88,17.89,131600.0,14.5562,14.5725,14.5481,14.5562,131600.0
2011-04-18 11:50:00,17.89,17.91,17.89,17.9,25200.0,14.5562,14.5725,14.5562,14.5644,25200.0
2011-04-18 11:55:00,17.9,17.91,17.89,17.89,30000.0,14.5644,14.5725,14.5562,14.5562,30000.0
2011-04-18 12:00:00,17.89,17.89,17.87,17.87,6800.0,14.5562,14.5562,14.54,14.54,6800.0
2011-04-18 12:05:00,17.87,17.9,17.87,17.88,21200.0,14.54,14.5644,14.54,14.5481,21200.0
2011-04-18 12:10:00,17.88,17.88,17.85,17.86,27600.0,14.5481,14.5481,14.5237,14.5318,27600.0
2011-04-18 12:15:00,17.86,17.86,17.86,17.86,60000.0,14.5318,14.5318,14.5318,14.5318,60000.0
2011-04-18 12:20:00,17.86,17.86,17.85,17.85,14400.0,14.5318,14.5318,14.5237,14.5237,14400.0
2011-04-18 12:25:00,17.85,17.87,17.85,17.87,14800.0,14.5237,14.54,14.5237,14.54,14800.0
2011-04-18 12:30:00,17.86,17.87,17.86,17.86,36800.0,14.5318,14.54,14.5318,14.5318,36800.0
2011-04-18 12:35:00,17.87,17.87,17.86,17.87,10000.0,14.54,14.54,14.5318,14.54,10000.0
2011-04-18 12:40:00,17.86,17.87,17.85,17.86,30800.0,14.5318,14.54,14.5237,14.5318,30800.0
2011-04-18 12:45:00,17.86,17.86,17.85,17.85,3200.0,14.5318,14.5318,14.5237,14.5237,3200.0
2011-04-18 12:50:00,17.85,17.85,17.84,17.85,27200.0,14.5237,14.5237,14.5155,14.5237,27200.0
2011-04-18 12:55:00,17.85,17.86,17.84,17.85,15600.0,14.5237,14.5318,14.5155,14.5237,15600.0
2011-04-18 13:00:00,17.85,17.85,17.85,17.85,3600.0,14.5237,14.5237,14.5237,14.5237,3600.0
2011-04-18 13:05:00,17.85,17.85,17.84,17.84,6800.0,14.5237,14.5237,14.5155,14.5155,6800.0
2011-04-18 13:10:00,17.83,17.84,17.82,17.82,24800.0,14.5074,14.5155,14.4993,14.4993,24800.0
2011-04-18 13:15:00,17.83,17.83,17.81,17.83,40800.0,14.5074,14.5074,14.4911,14.5074,40800.0
2011-04-18 13:20:00,17.83,17.83,17.83,17.83,3200.0,14.5074,14.5074,14.5074,14.5074,3200.0
2011-04-18 13:25:00,17.83,17.83,17.82,17.82,6400.0,14.5074,14.5074,14.4993,14.4993,6400.0
2011-04-18 13:30:00,17.83,17.83,17.82,17.83,15200.0,14.5074,14.5074,14.4993,14.5074,15200.0
2011-04-18 13:35:00,17.84,17.84,17.83,17.83,25200.0,14.5155,14.5155,14.5074,14.5074,25200.0
2011-04-18 13:40:00,17.82,17.85,17.82,17.85,17600.0,14.4993,14.5237,14.4993,14.5237,17600.0
2011-04-18 13:45:00,17.85,17.85,17.84,17.85,12400.0,14.5237,14.5237,14.5155,14.5237,12400.0
2011-04-18 13:50:00,17.85,17.88,17.85,17.88,21600.0,14.5237,14.5481,14.5237,14.5481,21600.0
2011-04-18 13:55:00,17.88,17.88,17.87,17.88,21600.0,14.5481,14.5481,14.54,14.5481,21600.0
2011-04-18 14:00:00,17.87,17.88,17.85,17.85,38800.0,14.54,14.5481,14.5237,14.5237,38800.0
2011-04-18 14:05:00,17.85,17.87,17.85,17.87,25600.0,14.5237,14.54,14.5237,14.54,25600.0
2011-04-18 14:10:00,17.86,17.89,17.86,17.89,21600.0,14.5318,14.5562,14.5318,14.5562,21600.0
2011-04-18 14:15:00,17.89,17.89,17.87,17.88,22400.0,14.5562,14.5562,14.54,14.5481,22400.0
2011-04-18 14:20:00,17.88,17.89,17.88,17.89,5200.0,14.5481,14.5562,14.5481,14.5562,5200.0
2011-04-18 14:25:00,17.88,17.89,17.88,17.88,8400.0,14.5481,14.5562,14.5481,14.5481,8400.0
2011-04-18 14:30:00,17.88,17.89,17.87,17.88,508800.0,14.5481,14.5562,14.54,14.5481,508800.0
2011-04-18 14:35:00,17.88,17.92,17.88,17.92,51600.0,14.5481,14.5806,14.5481,14.5806,51600.0
2011-04-18 14:40:00,17.91,17.92,17.89,17.9,61200.0,14.5725,14.5806,14.5562,14.5644,61200.0
2011-04-18 14:45:00,17.91,17.93,17.9,17.92,78400.0,14.5725,14.5888,14.5644,14.5806,78400.0
2011-04-18 14:50:00,17.91,17.92,17.91,17.91,51600.0,14.5725,14.5806,14.5725,14.5725,51600.0
2011-04-18 14:55:00,17.91,17.93,17.91,17.91,95600.0,14.5725,14.5888,14.5725,14.5725,95600.0
2011-04-18 15:00:00,17.91,17.92,17.89,17.9,112000.0,14.5725,14.5806,14.5562,14.5644,112000.0
2011-04-18 15:05:00,17.9,17.91,17.88,17.89,74800.0,14.5644,14.5725,14.5481,14.5562,74800.0
2011-04-18 15:10:00,17.89,17.9,17.88,17.9,46800.0,14.5562,14.5644,14.5481,14.5644,46800.0
2011-04-18 15:15:00,17.9,17.95,17.9,17.95,85200.0,14.5644,14.605,14.5644,14.605,85200.0
2011-04-18 15:20:00,17.95,17.96,17.93,17.93,84000.0,14.605,14.6132,14.5888,14.5888,84000.0
2011-04-18 15:25:00,17.93,17.94,17.92,17.93,82400.0,14.5888,14.5969,14.5806,14.5888,82400.0
2011-04-18 15:30:00,17.93,17.95,17.92,17.93,84400.0,14.5888,14.605,14.5806,14.5888,84400.0
2011-04-18 15:35:00,17.93,17.93,17.88,17.89,127600.0,14.5888,14.5888,14.5481,14.5562,127600.0
2011-04-18 15:40:00,17.9,17.9,17.88,17.88,69200.0,14.5644,14.5644,14.5481,14.5481,69200.0
2011-04-18 15:45:00,17.88,17.92,17.87,17.92,266000.0,14.5481,14.5806,14.54,14.5806,266000.0
2011-04-18 15:50:00,17.92,17.93,17.9,17.92,99200.0,14.5806,14.5888,14.5644,14.5806,99200.0
2011-04-18 15:55:00,17.93,17.95,17.92,17.95,442400.0,14.5888,14.605,14.5806,14.605,442400.0
2011-04-19 09:30:00,18.02,18.05,18.0,18.04,76800.0,14.662,14.6864,14.6457,14.6783,76800.0
2011-04-19 09:35:00,18.04,18.07,18.04,18.05,77200.0,14.6783,14.7027,14.6783,14.6864,77200.0
2011-04-19 09:40:00,18.05,18.08,18.04,18.05,58000.0,14.6864,14.7108,14.6783,14.6864,58000.0
2011-04-19 09:45:00,18.05,18.06,18.01,18.02,84800.0,14.6864,14.6945,14.6539,14.662,84800.0
2011-04-19 09:50:00,18.01,18.02,17.97,17.97,81200.0,14.6539,14.662,14.6213,14.6213,81200.0
2011-04-19 09:55:00,17.97,18.0,17.97,17.99,18400.0,14.6213,14.6457,14.6213,14.6376,18400.0
2011-04-19 10:00:00,17.99,17.99,17.97,17.98,28800.0,14.6376,14.6376,14.6213,14.6295,28800.0
2011-04-19 10:05:00,17.98,17.98,17.96,17.98,38800.0,14.6295,14.6295,14.6132,14.6295,38800.0
2011-04-19 10:10:00,17.98,17.99,17.97,17.97,130400.0,14.6295,14.6376,14.6213,14.6213,130400.0
2011-04-19 10:15:00,17.97,18.0,17.97,17.98,52000.0,14.6213,14.6457,14.6213,14.6295,52000.0
2011-04-19 10:20:00,17.99,17.99,17.97,17.99,41200.0,14.6376,14.6376,14.6213,14.6376,41200.0
2011-04-19 10:25:00,17.99,17.99,17.98,17.98,36400.0,14.6376,14.6376,14.6295,14.6295,36400.0
2011-04-19 10:30:00,17.98,17.98,17.94,17.94,53200.0,14.6295,14.6295,14.5969,14.5969,53200.0
2011-04-19 10:35:00,17.93,17.95,17.93,17.93,30000.0,14.5888,14.605,14.5888,14.5888,30000.0
2011-04-19 10:40:00,17.93,17.94,17.92,17.94,36000.0,14.5888,14.5969,14.5806,14.5969,36000.0
2011-04-19 10:45:00,17.94,17.94,17.91,17.93,27600.0,14.5969,14.5969,14.5725,14.5888,27600.0
2011-04-19 10:50:00,17.94,17.94,17.93,17.93,5600.0,14.5969,14.5969,14.5888,14.5888,5600.0
2011-04-19 10:55:00,17.93,17.94,17.92,17.92,25200.0,14.5888,14.5969,14.5806,14.5806,25200.0
2011-04-19 11:00:00,17.92,17.92,17.9,17.91,33600.0,14.5806,14.5806,14.5644,14.5725,33600.0
2011-04-19 11:05:00,17.91,17.92,17.91,17.92,22800.0,14.5725,14.5806,14.5725,14.5806,22800.0
2011-04-19 11:10:00,17.92,17.92,17.9,17.91,18000.0,14.5806,14.5806,14.5644,14.5725,18000.0
2011-04-19 11:15:00,17.92,17.92,17.9,17.91,19200.0,14.5806,14.5806,14.5644,14.5725,19200.0
2011-04-19 11:20:00,17.91,17.91,17.89,17.89,45600.0,14.5725,14.5725,14.5562,14.5562,45600.0
2011-04-19 11:25:00,17.89,17.89,17.86,17.87,47600.0,14.5562,14.5562,14.5318,14.54,47600.0
2011-04-19 11:30:00,17.86,17.89,17.86,17.89,23200.0,14.5318,14.5562,14.5318,14.5562,23200.0
2011-04-19 11:35:00,17.89,17.9,17.88,17.89,34800.0,14.5562,14.5644,14.5481,14.5562,34800.0
2011-04-19 11:40:00,17.89,17.89,17.88,17.89,18000.0,14.5562,14.5562,14.5481,14.5562,18000.0
2011-04-19 11:45:00,17.89,17.89,17.87,17.87,20400.0,14.5562,14.5562,14.54,14.54,20400.0
2011-04-19 11:50:00,17.87,17.89,17.87,17.89,18000.0,14.54,14.5562,14.54,14.5562,18000.0
2011-04-19 11:55:00,17.89,17.9,17.89,17.89,20800.0,14.5562,14.5644,14.5562,14.5562,20800.0
2011-04-19 12:00:00,17.89,17.89,17.87,17.89,38000.0,14.5562,14.5562,14.54,14.5562,38000.0
2011-04-19 12:05:00,17.89,17.89,17.88,17.88,37200.0,14.5562,14.5562,14.5481,14.5481,37200.0
2011-04-19 12:10:00,17.88,17.9,17.88,17.89,46000.0,14.5481,14.5644,14.5481,14.5562,46000.0
2011-04-19 12:15:00,17.89,17.89,17.87,17.88,36400.0,14.5562,14.5562,14.54,14.5481,36400.0
2011-04-19 12:20:00,17.88,17.88,17.87,17.87,18000.0,14.5481,14.5481,14.54,14.54,18000.0
2011-04-19 12:25:00,17.87,17.87,17.86,17.86,34400.0,14.54,14.54,14.5318,14.5318,34400.0
2011-04-19 12:30:00,17.86,17.86,17.85,17.86,14000.0,14.5318,14.5318,14.5237,14.5318,14000.0
2011-04-19 12:35:00,17.86,17.86,17.86,17.86,14400.0,14.5318,14.5318,14.5318,14.5318,14400.0
2011-04-19 12:40:00,17.86,17.86,17.86,17.86,11200.0,14.5318,14.5318,14.5318,14.5318,11200.0
2011-04-19 12:45:00,17.86,17.86,17.85,17.85,50800.0,14.5318,14.5318,14.5237,14.5237,50800.0
2011-04-19 12:50:00,17.86,17.88,17.86,17.88,24000.0,14.5318,14.5481,14.5318,14.5481,24000.0
2011-04-19 12:55:00,17.88,17.89,17.88,17.88,13600.0,14.5481,14.5562,14.5481,14.5481,13600.0
2011-04-19 13:00:00,17.88,17.9,17.88,17.89,38400.0,14.5481,14.5644,14.5481,14.5562,38400.0
2011-04-19 13:05:00,17.89,17.9,17.89,17.89,20400.0,14.5562,14.5644,14.5562,14.5562,20400.0
2011-04-19 13:10:00,17.89,17.91,17.88,17.9,42000.0,14.5562,14.5725,14.5481,14.5644,42000.0
2011-04-19 13:15:00,17.91,17.91,17.9,17.91,13200.0,14.5725,14.5725,14.5644,14.5725,13200.0
2011-04-19 13:20:00,17.91,17.92,17.91,17.92,43600.0,14.5725,14.5806,14.5725,14.5806,43600.0
2011-04-19 13:25:00,17.92,17.92,17.92,17.92,12800.0,14.5806,14.5806,14.5806,14.5806,12800.0
2011-04-19 13:30:00,17.92,17.92,17.91,17.92,21200.0,14.5806,14.5806,14.5725,14.5806,21200.0
2011-04-19 13:35:00,17.92,17.93,17.92,17.93,14800.0,14.5806,14.5888,14.5806,14.5888,14800.0
2011-04-19 13:40:00,17.93,17.95,17.93,17.95,95600.0,14.5888,14.605,14.5888,14.605,95600.0
2011-04-19 13:45:00,17.95,17.95,17.94,17.95,36000.0,14.605,14.605,14.5969,14.605,36000.0
2011-04-19 13:50:00,17.95,17.95,17.94,17.94,32400.0,14.605,14.605,14.5969,14.5969,32400.0
2011-04-19 13:55:00,17.94,17.95,17.94,17.94,32400.0,14.5969,14.605,14.5969,14.5969,32400.0
2011-04-19 14:00:00,17.94,17.94,17.93,17.93,33600.0,14.5969,14.5969,14.5888,14.5888,33600.0
2011-04-19 14:05:00,17.93,17.93,17.92,17.92,15200.0,14.5888,14.5888,14.5806,14.5806,15200.0
2011-04-19 14:10:00,17.92,17.94,17.92,17.93,14000.0,14.5806,14.5969,14.5806,14.5888,14000.0
2011-04-19 14:15:00,17.93,17.94,17.93,17.94,14400.0,14.5888,14.5969,14.5888,14.5969,14400.0
2011-04-19 14:20:00,17.93,17.93,17.93,17.93,28000.0,14.5888,14.5888,14.5888,14.5888,28000.0
2011-04-19 14:25:00,17.93,17.93,17.92,17.92,15200.0,14.5888,14.5888,14.5806,14.5806,15200.0
2011-04-19 14:30:00,17.92,17.93,17.91,17.92,9600.0,14.5806,14.5888,14.5725,14.5806,9600.0
2011-04-19 14:35:00,17.92,17.93,17.92,17.93,9600.0,14.5806,14.5888,14.5806,14.5888,9600.0
2011-04-19 14:40:00,17.93,17.95,17.93,17.95,26000.0,14.5888,14.605,14.5888,14.605,26000.0
2011-04-19 14:45:00,17.95,17.95,17.93,17.93,45600.0,14.605,14.605,14.5888,14.5888,45600.0
2011-04-19 14:50:00,17.93,17.94,17.93,17.94,37600.0,14.5888,14.5969,14.5888,14.5969,37600.0
2011-04-19 14:55:00,17.94,17.94,17.93,17.93,19600.0,14.5969,14.5969,14.5888,14.5888,19600.0
2011-04-19 15:00:00,17.93,17.95,17.93,17.95,14800.0,14.5888,14.605,14.5888,14.605,14800.0
2011-04-19 15:05:00,17.95,17.96,17.94,17.96,50400.0,14.605,14.6132,14.5969,14.6132,50400.0
2011-04-19 15:10:00,17.96,17.97,17.96,17.96,21600.0,14.6132,14.6213,14.6132,14.6132,21600.0
2011-04-19 15:15:00,17.96,17.96,17.96,17.96,28400.0,14.6132,14.6132,14.6132,14.6132,28400.0
2011-04-19 15:20:00,17.96,17.96,17.95,17.95,102000.0,14.6132,14.6132,14.605,14.605,102000.0
2011-04-19 15:25:00,17.95,17.96,17.95,17.95,28400.0,14.605,14.6132,14.605,14.605,28400.0
2011-04-19 15:30:00,17.95,17.95,17.94,17.94,35200.0,14.605,14.605,14.5969,14.5969,35200.0
2011-04-19 15:35:00,17.94,17.95,17.94,17.95,50000.0,14.5969,14.605,14.5969,14.605,50000.0
2011-04-19 15:40:00,17.95,17.95,17.93,17.94,52000.0,14.605,14.605,14.5888,14.5969,52000.0
2011-04-19 15:45:00,17.94,17.95,17.93,17.93,84400.0,14.5969,14.605,14.5888,14.5888,84400.0
2011-04-19 15:50:00,17.93,17.95,17.93,17.94,58400.0,14.5888,14.605,14.5888,14.5969,58400.0
2011-04-19 15:55:00,17.94,17.97,17.94,17.95,53600.0,14.5969,14.6213,14.5969,14.605,53600.0
2011-04-20 09:30:00,18.26,18.27,18.21,18.23,161600.0,14.8573,14.8654,14.8166,14.8329,161600.0
2011-04-20 09:35:00,18.24,18.24,18.22,18.23,28000.0,14.841,14.841,14.8247,14.8329,28000.0
2011-04-20 09:40:00,18.23,18.23,18.19,18.2,37600.0,14.8329,14.8329,14.8003,14.8085,37600.0
2011-04-20 09:45:00,18.21,18.22,18.2,18.22,29600.0,14.8166,14.8247,14.8085,14.8247,29600.0
2011-04-20 09:50:00,18.2,18.21,18.18,18.21,22400.0,14.8085,14.8166,14.7922,14.8166,22400.0
2011-04-20 09:55:00,18.21,18.21,18.18,18.19,29200.0,14.8166,14.8166,14.7922,14.8003,29200.0
2011-04-20 10:00:00,18.2,18.24,18.19,18.23,80400.0,14.8085,14.841,14.8003,14.8329,80400.0
2011-04-20 10:05:00,18.23,18.26,18.23,18.25,39600.0,14.8329,14.8573,14.8329,14.8491,39600.0
2011-04-20 10:10:00,18.25,18.27,18.24,18.26,53600.0,14.8491,14.8654,14.841,14.8573,53600.0
2011-04-20 10:15:00,18.27,18.3,18.27,18.29,44800.0,14.8654,14.8898,14.8654,14.8817,44800.0
2011-04-20 10:20:00,18.28,18.29,18.27,18.27,17200.0,14.8735,14.8817,14.8654,14.8654,17200.0
2011-04-20 10:25:00,18.27,18.28,18.27,18.28,16000.0,14.8654,14.8735,14.8654,14.8735,16000.0
2011-04-20 10:30:00,18.28,18.29,18.28,18.28,18800.0,14.8735,14.8817,14.8735,14.8735,18800.0
2011-04-20 10:35:00,18.29,18.29,18.28,18.28,13600.0,14.8817,14.8817,14.8735,14.8735,13600.0
2011-04-20 10:40:00,18.29,18.29,18.28,18.28,17600.0,14.8817,14.8817,14.8735,14.8735,17600.0
2011-04-20 10:45:00,18.28,18.31,18.28,18.3,30800.0,14.8735,14.898,14.8735,14.8898,30800.0
2011-04-20 10:50:00,18.29,18.3,18.29,18.3,10000.0,14.8817,14.8898,14.8817,14.8898,10000.0
2011-04-20 10:55:00,18.3,18.3,18.29,18.29,8800.0,14.8898,14.8898,14.8817,14.8817,8800.0
2011-04-20 11:00:00,18.29,18.29,18.28,18.29,14800.0,14.8817,14.8817,14.8735,14.8817,14800.0
2011-04-20 11:05:00,18.29,18.3,18.28,18.28,21600.0,14.8817,14.8898,14.8735,14.8735,21600.0
2011-04-20 11:10:00,18.28,18.29,18.28,18.29,52000.0,14.8735,14.8817,14.8735,14.8817,52000.0
2011-04-20 11:15:00,18.29,18.3,18.28,18.28,55200.0,14.8817,14.8898,14.8735,14.8735,55200.0
2011-04-20 11:20:00,18.28,18.28,18.27,18.27,15600.0,14.8735,14.8735,14.8654,14.8654,15600.0
2011-04-20 11:25:00,18.27,18.27,18.25,18.27,30400.0,14.8654,14.8654,14.8491,14.8654,30400.0
2011-04-20 11:30:00,18.27,18.28,18.27,18.28,10000.0,14.8654,14.8735,14.8654,14.8735,10000.0
2011-04-20 11:35:00,18.27,18.27,18.27,18.27,15200.0,14.8654,14.8654,14.8654,14.8654,15200.0
2011-04-20 11:40:00,18.28,18.28,18.27,18.27,20000.0,14.8735,14.8735,14.8654,14.8654,20000.0
2011-04-20 11:45:00,18.27,18.28,18.27,18.28,12000.0,14.8654,14.8735,14.8654,14.8735,12000.0
2011-04-20 11:50:00,18.28,18.29,18.27,18.28,16400.0,14.8735,14.8817,14.8654,14.8735,16400.0
2011-04-20 11:55:00,18.29,18.29,18.28,18.28,14800.0,14.8817,14.8817,14.8735,14.8735,14800.0
2011-04-20 12:00:00,18.28,18.28,18.26,18.26,20400.0,14.8735,14.8735,14.8573,14.8573,20400.0
2011-04-20 12:05:00,18.26,18.27,18.26,18.27,4000.0,14.8573,14.8654,14.8573,14.8654,4000.0
2011-04-20 12:10:00,18.27,18.28,18.26,18.26,8400.0,14.8654,14.8735,14.8573,14.8573,8400.0
2011-04-20 12:15:00,18.26,18.27,18.25,18.26,26000.0,14.8573,14.8654,14.8491,14.8573,26000.0
2011-04-20 12:20:00,18.25,18.26,18.25,18.26,12800.0,14.8491,14.8573,14.8491,14.8573,12800.0
2011-04-20 12:25:00,18.26,18.26,18.24,18.24,20400.0,14.8573,14.8573,14.841,14.841,20400.0
2011-04-20 12:30:00,18.24,18.25,18.24,18.25,38400.0,14.841,14.8491,14.841,14.8491,38400.0
2011-04-20 12:35:00,18.25,18.25,18.23,18.23,31600.0,14.8491,14.8491,14.8329,14.8329,31600.0
2011-04-20 12:40:00,18.24,18.24,18.23,18.24,12000.0,14.841,14.841,14.8329,14.841,12000.0
2011-04-20 12:45:00,18.24,18.24,18.23,18.23,36000.0,14.841,14.841,14.8329,14.8329,36000.0
2011-04-20 12:50:00,18.23,18.23,18.23,18.23,13200.0,14.8329,14.8329,14.8329,14.8329,13200.0
2011-04-20 12:55:00,18.23,18.24,18.23,18.23,22800.0,14.8329,14.841,14.8329,14.8329,22800.0
2011-04-20 13:00:00,18.23,18.24,18.2,18.21,66400.0,14.8329,14.841,14.8085,14.8166,66400.0
2011-04-20 13:05:00,18.22,18.22,18.21,18.21,16000.0,14.8247,14.8247,14.8166,14.8166,16000.0
2011-04-20 13:10:00,18.21,18.21,18.19,18.19,27200.0,14.8166,14.8166,14.8003,14.8003,27200.0
2011-04-20 13:15:00,18.19,18.2,18.18,18.19,18000.0,14.8003,14.8085,14.7922,14.8003,18000.0
2011-04-20 13:20:00,18.18,18.2,18.18,18.19,27200.0,14.7922,14.8085,14.7922,14.8003,27200.0
2011-04-20 13:25:00,18.18,18.21,18.18,18.2,28000.0,14.7922,14.8166,14.7922,14.8085,28000.0
2011-04-20 13:30:00,18.21,18.21,18.18,18.18,10400.0,14.8166,14.8166,14.7922,14.7922,10400.0
2011-04-20 13:35:00,18.18,18.19,18.18,18.19,16000.0,14.7922,14.8003,14.7922,14.8003,16000.0
2011-04-20 13:40:00,18.19,18.21,18.19,18.21,10400.0,14.8003,14.8166,14.8003,14.8166,10400.0
2011-04-20 13:45:00,18.21,18.21,18.2,18.2,18400.0,14.8166,14.8166,14.8085,14.8085,18400.0
2011-04-20 13:50:00,18.2,18.23,18.2,18.22,16400.0,14.8085,14.8329,14.8085,14.8247,16400.0
2011-04-20 13:55:00,18.22,18.23,18.22,18.22,30800.0,14.8247,14.8329,14.8247,14.8247,30800.0
2011-04-20 14:00:00,18.22,18.22,18.21,18.21,16000.0,14.8247,14.8247,14.8166,14.8166,16000.0
2011-04-20 14:05:00,18.21,18.21,18.2,18.21,16400.0,14.8166,14.8166,14.8085,14.8166,16400.0
2011-04-20 14:10:00,18.21,18.22,18.2,18.22,12800.0,14.8166,14.8247,14.8085,14.8247,12800.0
2011-04-20 14:15:00,18.22,18.23,18.22,18.23,9200.0,14.8247,14.8329,14.8247,14.8329,9200.0
2011-04-20 14:20:00,18.23,18.24,18.22,18.23,14800.0,14.8329,14.841,14.8247,14.8329,14800.0
2011-04-20 14:25:00,18.23,18.24,18.23,18.23,22800.0,14.8329,14.841,14.8329,14.8329,22800.0
2011-04-20 14:30:00,18.23,18.23,18.23,18.23,1600.0,14.8329,14.8329,14.8329,14.8329,1600.0
2011-04-20 14:35:00,18.23,18.25,18.23,18.25,16400.0,14.8329,14.8491,14.8329,14.8491,16400.0
2011-04-20 14:40:00,18.25,18.25,18.25,18.25,11600.0,14.8491,14.8491,14.8491,14.8491,11600.0
2011-04-20 14:45:00,18.25,18.25,18.24,18.25,8000.0,14.8491,14.8491,14.841,14.8491,8000.0
2011-04-20 14:50:00,18.25,18.25,18.24,18.25,9600.0,14.8491,14.8491,14.841,14.8491,9600.0
2011-04-20 14:55:00,18.25,18.25,18.24,18.24,22800.0,14.8491,14.8491,14.841,14.841,22800.0
2011-04-20 15:00:00,18.24,18.24,18.23,18.24,8800.0,14.841,14.841,14.8329,14.841,8800.0
2011-04-20 15:05:00,18.24,18.24,18.22,18.23,7200.0,14.841,14.841,14.8247,14.8329,7200.0
2011-04-20 15:10:00,18.23,18.25,18.23,18.24,11600.0,14.8329,14.8491,14.8329,14.841,11600.0
2011-04-20 15:15:00,18.24,18.25,18.24,18.24,21600.0,14.841,14.8491,14.841,14.841,21600.0
2011-04-20 15:20:00,18.24,18.25,18.23,18.25,24400.0,14.841,14.8491,14.8329,14.8491,24400.0
2011-04-20 15:25:00,18.25,18.27,18.25,18.26,60400.0,14.8491,14.8654,14.8491,14.8573,60400.0
2011-04-20 15:30:00,18.27,18.27,18.25,18.25,20400.0,14.8654,14.8654,14.8491,14.8491,20400.0
2011-04-20 15:35:00,18.25,18.27,18.25,18.27,41200.0,14.8491,14.8654,14.8491,14.8654,41200.0
2011-04-20 15:40:00,18.27,18.28,18.27,18.28,59200.0,14.8654,14.8735,14.8654,14.8735,59200.0
2011-04-20 15:45:00,18.28,18.28,18.25,18.25,47600.0,14.8735,14.8735,14.8491,14.8491,47600.0
2011-04-20 15:50:00,18.25,18.28,18.25,18.27,115600.0,14.8491,14.8735,14.8491,14.8654,115600.0
2011-04-20 15:55:00,18.27,18.31,18.27,18.31,469200.0,14.8654,14.898,14.8654,14.898,469200.0
2011-04-21 09:30:00,18.43,18.43,18.37,18.39,169600.0,14.9956,14.9956,14.9468,14.963,169600.0
2011-04-21 09:35:00,18.38,18.39,18.37,18.38,52800.0,14.9549,14.963,14.9468,14.9549,52800.0
2011-04-21 09:40:00,18.38,18.38,18.33,18.35,42800.0,14.9549,14.9549,14.9142,14.9305,42800.0
2011-04-21 09:45:00,18.33,18.34,18.33,18.34,16400.0,14.9142,14.9224,14.9142,14.9224,16400.0
2011-04-21 09:50:00,18.35,18.38,18.35,18.38,22400.0,14.9305,14.9549,14.9305,14.9549,22400.0
2011-04-21 09:55:00,18.38,18.38,18.37,18.37,23200.0,14.9549,14.9549,14.9468,14.9468,23200.0
2011-04-21 10:00:00,18.36,18.37,18.3,18.31,192800.0,14.9386,14.9468,14.8898,14.898,192800.0
2011-04-21 10:05:00,18.31,18.33,18.31,18.33,13200.0,14.898,14.9142,14.898,14.9142,13200.0
2011-04-21 10:10:00,18.33,18.33,18.32,18.32,12800.0,14.9142,14.9142,14.9061,14.9061,12800.0
2011-04-21 10:15:00,18.32,18.34,18.31,18.34,20400.0,14.9061,14.9224,14.898,14.9224,20400.0
2011-04-21 10:20:00,18.34,18.36,18.34,18.35,30800.0,14.9224,14.9386,14.9224,14.9305,30800.0
2011-04-21 10:25:00,18.36,18.36,18.34,18.34,6000.0,14.9386,14.9386,14.9224,14.9224,6000.0
2011-04-21 10:30:00,18.34,18.35,18.33,18.33,22400.0,14.9224,14.9305,14.9142,14.9142,22400.0
2011-04-21 10:35:00,18.32,18.33,18.32,18.33,8800.0,14.9061,14.9142,14.9061,14.9142,8800.0
2011-04-21 10:40:00,18.34,18.36,18.34,18.36,11600.0,14.9224,14.9386,14.9224,14.9386,11600.0
2011-04-21 10:45:00,18.36,18.36,18.34,18.34,65600.0,14.9386,14.9386,14.9224,14.9224,65600.0
2011-04-21 10:50:00,18.35,18.36,18.33,18.34,22000.0,14.9305,14.9386,14.9142,14.9224,22000.0
2011-04-21 10:55:00,18.35,18.37,18.35,18.36,45600.0,14.9305,14.9468,14.9305,14.9386,45600.0
2011-04-21 11:00:00,18.36,18.37,18.36,18.37,20800.0,14.9386,14.9468,14.9386,14.9468,20800.0
2011-04-21 11:05:00,18.36,18.38,18.36,18.38,19600.0,14.9386,14.9549,14.9386,14.9549,19600.0
2011-04-21 11:10:00,18.37,18.38,18.36,18.37,13200.0,14.9468,14.9549,14.9386,14.9468,13200.0
2011-04-21 11:15:00,18.37,18.38,18.36,18.36,32400.0,14.9468,14.9549,14.9386,14.9386,32400.0
2011-04-21 11:20:00,18.36,18.36,18.36,18.36,14800.0,14.9386,14.9386,14.9386,14.9386,14800.0
2011-04-21 11:25:00,18.36,18.38,18.36,18.38,20800.0,14.9386,14.9549,14.9386,14.9549,20800.0
2011-04-21 11:30:00,18.38,18.38,18.37,18.38,56000.0,14.9549,14.9549,14.9468,14.9549,56000.0
2011-04-21 11:35:00,18.38,18.39,18.37,18.39,20000.0,14.9549,14.963,14.9468,14.963,20000.0
2011-04-21 11:40:00,18.39,18.39,18.37,18.37,8000.0,14.963,14.963,14.9468,14.9468,8000.0
2011-04-21 11:45:00,18.37,18.38,18.35,18.38,71200.0,14.9468,14.9549,14.9305,14.9549,71200.0
2011-04-21 11:50:00,18.38,18.38,18.36,18.36,37200.0,14.9549,14.9549,14.9386,14.9386,37200.0
2011-04-21 11:55:00,18.37,18.37,18.36,18.36,19200.0,14.9468,14.9468,14.9386,14.9386,19200.0
2011-04-21 12:00:00,18.36,18.36,18.36,18.36,48000.0,14.9386,14.9386,14.9386,14.9386,48000.0
2011-04-21 12:05:00,18.37,18.38,18.37,18.38,22800.0,14.9468,14.9549,14.9468,14.9549,22800.0
2011-04-21 12:10:00,18.37,18.38,18.36,18.37,134000.0,14.9468,14.9549,14.9386,14.9468,134000.0
2011-04-21 12:15:00,18.38,18.38,18.37,18.37,13600.0,14.9549,14.9549,14.9468,14.9468,13600.0
2011-04-21 12:20:00,18.38,18.38,18.38,18.38,3200.0,14.9549,14.9549,14.9549,14.9549,3200.0
2011-04-21 12:25:00,18.38,18.38,18.38,18.38,5200.0,14.9549,14.9549,14.9549,14.9549,5200.0
2011-04-21 12:30:00,18.37,18.38,18.37,18.38,4800.0,14.9468,14.9549,14.9468,14.9549,4800.0
2011-04-21 12:35:00,18.38,18.38,18.36,18.37,29600.0,14.9549,14.9549,14.9386,14.9468,29600.0
2011-04-21 12:40:00,18.37,18.38,18.37,18.38,11600.0,14.9468,14.9549,14.9468,14.9549,11600.0
2011-04-21 12:45:00,18.38,18.39,18.38,18.38,44800.0,14.9549,14.963,14.9549,14.9549,44800.0
2011-04-21 12:50:00,18.38,18.39,18.38,18.39,6400.0,14.9549,14.963,14.9549,14.963,6400.0
2011-04-21 12:55:00,18.39,18.39,18.38,18.38,9600.0,14.963,14.963,14.9549,14.9549,9600.0
2011-04-21 13:00:00,18.39,18.39,18.38,18.38,4000.0,14.963,14.963,14.9549,14.9549,4000.0
2011-04-21 13:05:00,18.38,18.39,18.38,18.39,4400.0,14.9549,14.963,14.9549,14.963,4400.0
2011-04-21 13:10:00,18.39,18.39,18.39,18.39,16400.0,14.963,14.963,14.963,14.963,16400.0
2011-04-21 13:15:00,18.39,18.39,18.38,18.39,21600.0,14.963,14.963,14.9549,14.963,21600.0
2011-04-21 13:20:00,18.39,18.39,18.38,18.38,15600.0,14.963,14.963,14.9549,14.9549,15600.0
2011-04-21 13:25:00,18.38,18.38,18.37,18.38,13200.0,14.9549,14.9549,14.9468,14.9549,13200.0
2011-04-21 13:30:00,18.38,18.39,18.38,18.38,8400.0,14.9549,14.963,14.9549,14.9549,8400.0
2011-04-21 13:35:00,18.38,18.38,18.37,18.37,7600.0,14.9549,14.9549,14.9468,14.9468,7600.0
2011-04-21 13:40:00,18.37,18.37,18.36,18.36,36800.0,14.9468,14.9468,14.9386,14.9386,36800.0
2011-04-21 13:45:00,18.37,18.37,18.36,18.37,8400.0,14.9468,14.9468,14.9386,14.9468,8400.0
2011-04-21 13:50:00,18.37,18.38,18.37,18.38,5600.0,14.9468,14.9549,14.9468,14.9549,5600.0
2011-04-21 13:55:00,18.38,18.38,18.37,18.38,20800.0,14.9549,14.9549,14.9468,14.9549,20800.0
2011-04-21 14:00:00,18.38,18.38,18.37,18.37,4800.0,14.9549,14.9549,14.9468,14.9468,4800.0
2011-04-21 14:05:00,18.37,18.38,18.37,18.37,13600.0,14.9468,14.9549,14.9468,14.9468,13600.0
2011-04-21 14:10:00,18.38,18.38,18.38,18.38,4000.0,14.9549,14.9549,14.9549,14.9549,4000.0
2011-04-21 14:15:00,18.38,18.38,18.38,18.38,6000.0,14.9549,14.9549,14.9549,14.9549,6000.0
2011-04-21 14:20:00,18.38,18.38,18.38,18.38,47200.0,14.9549,14.9549,14.9549,14.9549,47200.0
2011-04-21 14:25:00,18.38,18.39,18.38,18.39,4800.0,14.9549,14.963,14.9549,14.963,4800.0
2011-04-21 14:30:00,18.39,18.4,18.39,18.4,9200.0,14.963,14.9712,14.963,14.9712,9200.0
2011-04-21 14:35:00,18.39,18.4,18.39,18.4,6000.0,14.963,14.9712,14.963,14.9712,6000.0
2011-04-21 14:40:00,18.4,18.4,18.39,18.4,11600.0,14.9712,14.9712,14.963,14.9712,11600.0
2011-04-21 14:45:00,18.4,18.4,18.39,18.39,10400.0,14.9712,14.9712,14.963,14.963,10400.0
2011-04-21 14:50:00,18.39,18.4,18.39,18.4,10400.0,14.963,14.9712,14.963,14.9712,10400.0
2011-04-21 14:55:00,18.4,18.4,18.39,18.39,26800.0,14.9712,14.9712,14.963,14.963,26800.0
2011-04-21 15:00:00,18.38,18.39,18.38,18.39,27600.0,14.9549,14.963,14.9549,14.963,27600.0
2011-04-21 15:05:00,18.39,18.39,18.39,18.39,11200.0,14.963,14.963,14.963,14.963,11200.0
2011-04-21 15:10:00,18.39,18.4,18.39,18.39,78800.0,14.963,14.9712,14.963,14.963,78800.0
2011-04-21 15:15:00,18.4,18.4,18.39,18.39,423200.0,14.9712,14.9712,14.963,14.963,423200.0
2011-04-21 15:20:00,18.39,18.4,18.39,18.4,37200.0,14.963,14.9712,14.963,14.9712,37200.0
2011-04-21 15:25:00,18.39,18.4,18.39,18.39,18800.0,14.963,14.9712,14.963,14.963,18800.0
2011-04-21 15:30:00,18.4,18.4,18.4,18.4,22800.0,14.9712,14.9712,14.9712,14.9712,22800.0
2011-04-21 15:35:00,18.4,18.42,18.4,18.42,59600.0,14.9712,14.9875,14.9712,14.9875,59600.0
2011-04-21 15:40:00,18.41,18.42,18.4,18.41,26800.0,14.9793,14.9875,14.9712,14.9793,26800.0
2011-04-21 15:45:00,18.41,18.43,18.41,18.43,41600.0,14.9793,14.9956,14.9793,14.9956,41600.0
2011-04-21 15:50:00,18.43,18.44,18.43,18.43,14000.0,14.9956,15.0037,14.9956,14.9956,14000.0
2011-04-21 15:55:00,18.43,18.44,18.43,18.43,280800.0,14.9956,15.0037,14.9956,14.9956,280800.0
2011-04-25 09:30:00,18.43,18.43,18.38,18.38,148400.0,14.9956,14.9956,14.9549,14.9549,148400.0
2011-04-25 09:35:00,18.38,18.4,18.38,18.39,41200.0,14.9549,14.9712,14.9549,14.963,41200.0
2011-04-25 09:40:00,18.39,18.39,18.37,18.37,19600.0,14.963,14.963,14.9468,14.9468,19600.0
2011-04-25 09:45:00,18.37,18.43,18.37,18.42,16400.0,14.9468,14.9956,14.9468,14.9875,16400.0
2011-04-25 09:50:00,18.43,18.43,18.42,18.42,16800.0,14.9956,14.9956,14.9875,14.9875,16800.0
2011-04-25 09:55:00,18.42,18.44,18.42,18.43,26800.0,14.9875,15.0037,14.9875,14.9956,26800.0
2011-04-25 10:00:00,18.44,18.45,18.43,18.43,25200.0,15.0037,15.0119,14.9956,14.9956,25200.0
2011-04-25 10:05:00,18.43,18.43,18.4,18.41,30800.0,14.9956,14.9956,14.9712,14.9793,30800.0
2011-04-25 10:10:00,18.4,18.41,18.39,18.41,70000.0,14.9712,14.9793,14.963,14.9793,70000.0
2011-04-25 10:15:00,18.4,18.43,18.4,18.42,30400.0,14.9712,14.9956,14.9712,14.9875,30400.0
2011-04-25 10:20:00,18.41,18.41,18.39,18.39,25600.0,14.9793,14.9793,14.963,14.963,25600.0
2011-04-25 10:25:00,18.39,18.41,18.39,18.41,23200.0,14.963,14.9793,14.963,14.9793,23200.0
2011-04-25 10:30:00,18.4,18.41,18.4,18.4,15600.0,14.9712,14.9793,14.9712,14.9712,15600.0
2011-04-25 10:35:00,18.39,18.39,18.38,18.39,21200.0,14.963,14.963,14.9549,14.963,21200.0
2011-04-25 10:40:00,18.4,18.4,18.38,18.39,14400.0,14.9712,14.9712,14.9549,14.963,14400.0
2011-04-25 10:45:00,18.39,18.39,18.36,18.37,51200.0,14.963,14.963,14.9386,14.9468,51200.0
2011-04-25 10:50:00,18.36,18.38,18.36,18.36,57600.0,14.9386,14.9549,14.9386,14.9386,57600.0
2011-04-25 10:55:00,18.36,18.36,18.34,18.34,30800.0,14.9386,14.9386,14.9224,14.9224,30800.0
2011-04-25 11:00:00,18.34,18.34,18.32,18.32,46800.0,14.9224,14.9224,14.9061,14.9061,46800.0
2011-04-25 11:05:00,18.33,18.33,18.3,18.3,43200.0,14.9142,14.9142,14.8898,14.8898,43200.0
2011-04-25 11:10:00,18.3,18.31,18.29,18.3,32000.0,14.8898,14.898,14.8817,14.8898,32000.0
2011-04-25 11:15:00,18.3,18.31,18.29,18.31,12400.0,14.8898,14.898,14.8817,14.898,12400.0
2011-04-25 11:20:00,18.31,18.32,18.3,18.31,22400.0,14.898,14.9061,14.8898,14.898,22400.0
2011-04-25 11:25:00,18.31,18.33,18.31,18.32,10000.0,14.898,14.9142,14.898,14.9061,10000.0
2011-04-25 11:30:00,18.32,18.32,18.32,18.32,6400.0,14.9061,14.9061,14.9061,14.9061,6400.0
2011-04-25 11:35:00,18.32,18.33,18.32,18.33,28000.0,14.9061,14.9142,14.9061,14.9142,28000.0
2011-04-25 11:40:00,18.33,18.34,18.33,18.34,11600.0,14.9142,14.9224,14.9142,14.9224,11600.0
2011-04-25 11:45:00,18.34,18.34,18.33,18.33,7600.0,14.9224,14.9224,14.9142,14.9142,7600.0
2011-04-25 11:50:00,18.34,18.34,18.33,18.34,6400.0,14.9224,14.9224,14.9142,14.9224,6400.0
2011-04-25 11:55:00,18.34,18.36,18.34,18.35,40400.0,14.9224,14.9386,14.9224,14.9305,40400.0
2011-04-25 12:00:00,18.35,18.36,18.35,18.36,10800.0,14.9305,14.9386,14.9305,14.9386,10800.0
2011-04-25 12:05:00,18.36,18.36,18.35,18.35,10800.0,14.9386,14.9386,14.9305,14.9305,10800.0
2011-04-25 12:10:00,18.36,18.36,18.35,18.35,8000.0,14.9386,14.9386,14.9305,14.9305,8000.0
2011-04-25 12:15:00,18.35,18.35,18.34,18.35,4800.0,14.9305,14.9305,14.9224,14.9305,4800.0
2011-04-25 12:20:00,18.35,18.35,18.34,18.35,7200.0,14.9305,14.9305,14.9224,14.9305,7200.0
2011-04-25 12:25:00,18.35,18.35,18.34,18.35,12000.0,14.9305,14.9305,14.9224,14.9305,12000.0
2011-04-25 12:30:00,18.35,18.36,18.35,18.36,15600.0,14.9305,14.9386,14.9305,14.9386,15600.0
2011-04-25 12:35:00,18.36,18.36,18.36,18.36,4800.0,14.9386,14.9386,14.9386,14.9386,4800.0
2011-04-25 12:40:00,18.36,18.36,18.34,18.34,3200.0,14.9386,14.9386,14.9224,14.9224,3200.0
2011-04-25 12:45:00,18.34,18.34,18.33,18.34,17600.0,14.9224,14.9224,14.9142,14.9224,17600.0
2011-04-25 12:50:00,18.34,18.36,18.34,18.35,3600.0,14.9224,14.9386,14.9224,14.9305,3600.0
2011-04-25 12:55:00,18.35,18.35,18.34,18.35,6000.0,14.9305,14.9305,14.9224,14.9305,6000.0
2011-04-25 13:00:00,18.35,18.35,18.35,18.35,7200.0,14.9305,14.9305,14.9305,14.9305,7200.0
2011-04-25 13:05:00,18.35,18.35,18.35,18.35,10000.0,14.9305,14.9305,14.9305,14.9305,10000.0
2011-04-25 13:10:00,18.36,18.36,18.35,18.35,12000.0,14.9386,14.9386,14.9305,14.9305,12000.0
2011-04-25 13:15:00,18.35,18.35,18.35,18.35,8400.0,14.9305,14.9305,14.9305,14.9305,8400.0
2011-04-25 13:20:00,18.35,18.35,18.35,18.35,6400.0,14.9305,14.9305,14.9305,14.9305,6400.0
2011-04-25 13:25:00,18.35,18.35,18.35,18.35,15600.0,14.9305,14.9305,14.9305,14.9305,15600.0
2011-04-25 13:30:00,18.35,18.36,18.35,18.36,4800.0,14.9305,14.9386,14.9305,14.9386,4800.0
2011-04-25 13:35:00,18.36,18.37,18.36,18.37,14800.0,14.9386,14.9468,14.9386,14.9468,14800.0
2011-04-25 13:40:00,18.36,18.37,18.36,18.37,2800.0,14.9386,14.9468,14.9386,14.9468,2800.0
2011-04-25 13:45:00,18.36,18.37,18.36,18.37,2000.0,14.9386,14.9468,14.9386,14.9468,2000.0
2011-04-25 13:50:00,18.36,18.37,18.36,18.37,3600.0,14.9386,14.9468,14.9386,14.9468,3600.0
2011-04-25 13:55:00,18.37,18.37,18.37,18.37,5600.0,14.9468,14.9468,14.9468,14.9468,5600.0
2011-04-25 14:00:00,18.37,18.39,18.37,18.39,4000.0,14.9468,14.963,14.9468,14.963,4000.0
2011-04-25 14:05:00,18.38,18.38,18.38,18.38,12400.0,14.9549,14.9549,14.9549,14.9549,12400.0
2011-04-25 14:10:00,18.38,18.38,18.38,18.38,7600.0,14.9549,14.9549,14.9549,14.9549,7600.0
2011-04-25 14:15:00,18.38,18.38,18.37,18.37,6800.0,14.9549,14.9549,14.9468,14.9468,6800.0
2011-04-25 14:20:00,18.37,18.38,18.36,18.37,34000.0,14.9468,14.9549,14.9386,14.9468,34000.0
2011-04-25 14:25:00,18.37,18.37,18.37,18.37,10800.0,14.9468,14.9468,14.9468,14.9468,10800.0
2011-04-25 14:30:00,18.37,18.37,18.37,18.37,7600.0,14.9468,14.9468,14.9468,14.9468,7600.0
2011-04-25 14:35:00,18.38,18.38,18.37,18.37,8400.0,14.9549,14.9549,14.9468,14.9468,8400.0
2011-04-25 14:40:00,18.37,18.37,18.37,18.37,5600.0,14.9468,14.9468,14.9468,14.9468,5600.0
2011-04-25 14:45:00,18.37,18.38,18.37,18.37,17600.0,14.9468,14.9549,14.9468,14.9468,17600.0
2011-04-25 14:50:00,18.37,18.37,18.37,18.37,20400.0,14.9468,14.9468,14.9468,14.9468,20400.0
2011-04-25 14:55:00,18.37,18.37,18.37,18.37,4000.0,14.9468,14.9468,14.9468,14.9468,4000.0
2011-04-25 15:00:00,18.37,18.37,18.37,18.37,7600.0,14.9468,14.9468,14.9468,14.9468,7600.0
2011-04-25 15:05:00,18.37,18.37,18.36,18.36,12800.0,14.9468,14.9468,14.9386,14.9386,12800.0
2011-04-25 15:10:00,18.36,18.36,18.35,18.35,18000.0,14.9386,14.9386,14.9305,14.9305,18000.0
2011-04-25 15:15:00,18.36,18.36,18.35,18.35,15600.0,14.9386,14.9386,14.9305,14.9305,15600.0
2011-04-25 15:20:00,18.35,18.35,18.35,18.35,10400.0,14.9305,14.9305,14.9305,14.9305,10400.0
2011-04-25 15:25:00,18.35,18.36,18.35,18.36,18400.0,14.9305,14.9386,14.9305,14.9386,18400.0
2011-04-25 15:30:00,18.36,18.37,18.36,18.36,16400.0,14.9386,14.9468,14.9386,14.9386,16400.0
2011-04-25 15:35:00,18.36,18.38,18.36,18.37,39200.0,14.9386,14.9549,14.9386,14.9468,39200.0
2011-04-25 15:40:00,18.37,18.38,18.37,18.38,35600.0,14.9468,14.9549,14.9468,14.9549,35600.0
2011-04-25 15:45:00,18.37,18.37,18.36,18.37,23200.0,14.9468,14.9468,14.9386,14.9468,23200.0
2011-04-25 15:50:00,18.37,18.39,18.37,18.38,45600.0,14.9468,14.963,14.9468,14.9549,45600.0
2011-04-25 15:55:00,18.38,18.39,18.38,18.39,35600.0,14.9549,14.963,14.9549,14.963,35600.0
2011-04-26 09:30:00,18.45,18.46,18.42,18.44,108400.0,15.0119,15.02,14.9875,15.0037,108400.0
2011-04-26 09:35:00,18.44,18.45,18.42,18.43,110800.0,15.0037,15.0119,14.9875,14.9956,110800.0
2011-04-26 09:40:00,18.42,18.43,18.41,18.43,35200.0,14.9875,14.9956,14.9793,14.9956,35200.0
2011-04-26 09:45:00,18.43,18.46,18.43,18.46,77200.0,14.9956,15.02,14.9956,15.02,77200.0
2011-04-26 09:50:00,18.47,18.5,18.45,18.49,124800.0,15.0281,15.0526,15.0119,15.0444,124800.0
2011-04-26 09:55:00,18.49,18.49,18.47,18.48,74800.0,15.0444,15.0444,15.0281,15.0363,74800.0
2011-04-26 10:00:00,18.48,18.51,18.47,18.5,198000.0,15.0363,15.0607,15.0281,15.0526,198000.0
2011-04-26 10:05:00,18.49,18.5,18.48,18.48,48800.0,15.0444,15.0526,15.0363,15.0363,48800.0
2011-04-26 10:10:00,18.48,18.51,18.48,18.5,23200.0,15.0363,15.0607,15.0363,15.0526,23200.0
2011-04-26 10:15:00,18.5,18.52,18.49,18.5,46000.0,15.0526,15.0688,15.0444,15.0526,46000.0
2011-04-26 10:20:00,18.5,18.52,18.5,18.51,30800.0,15.0526,15.0688,15.0526,15.0607,30800.0
2011-04-26 10:25:00,18.51,18.53,18.51,18.52,65600.0,15.0607,15.077,15.0607,15.0688,65600.0
2011-04-26 10:30:00,18.52,18.53,18.52,18.53,100800.0,15.0688,15.077,15.0688,15.077,100800.0
2011-04-26 10:35:00,18.53,18.56,18.53,18.56,88400.0,15.077,15.1014,15.077,15.1014,88400.0
2011-04-26 10:40:00,18.56,18.6,18.56,18.6,64800.0,15.1014,15.1339,15.1014,15.1339,64800.0
2011-04-26 10:45:00,18.6,18.6,18.59,18.6,24400.0,15.1339,15.1339,15.1258,15.1339,24400.0
2011-04-26 10:50:00,18.6,18.61,18.59,18.6,71600.0,15.1339,15.1421,15.1258,15.1339,71600.0
2011-04-26 10:55:00,18.59,18.61,18.59,18.61,153200.0,15.1258,15.1421,15.1258,15.1421,153200.0
2011-04-26 11:00:00,18.61,18.63,18.61,18.61,250800.0,15.1421,15.1583,15.1421,15.1421,250800.0
2011-04-26 11:05:00,18.61,18.62,18.61,18.61,38000.0,15.1421,15.1502,15.1421,15.1421,38000.0
2011-04-26 11:10:00,18.61,18.62,18.61,18.62,21600.0,15.1421,15.1502,15.1421,15.1502,21600.0
2011-04-26 11:15:00,18.62,18.62,18.61,18.61,132400.0,15.1502,15.1502,15.1421,15.1421,132400.0
2011-04-26 11:20:00,18.61,18.64,18.61,18.63,65200.0,15.1421,15.1665,15.1421,15.1583,65200.0
2011-04-26 11:25:00,18.63,18.65,18.63,18.64,68800.0,15.1583,15.1746,15.1583,15.1665,68800.0
2011-04-26 11:30:00,18.64,18.66,18.64,18.65,130400.0,15.1665,15.1827,15.1665,15.1746,130400.0
2011-04-26 11:35:00,18.65,18.66,18.65,18.65,28000.0,15.1746,15.1827,15.1746,15.1746,28000.0
2011-04-26 11:40:00,18.66,18.67,18.65,18.65,23600.0,15.1827,15.1909,15.1746,15.1746,23600.0
2011-04-26 11:45:00,18.66,18.67,18.66,18.67,23200.0,15.1827,15.1909,15.1827,15.1909,23200.0
2011-04-26 11:50:00,18.67,18.67,18.66,18.66,31200.0,15.1909,15.1909,15.1827,15.1827,31200.0
2011-04-26 11:55:00,18.66,18.68,18.66,18.68,42400.0,15.1827,15.199,15.1827,15.199,42400.0
2011-04-26 12:00:00,18.68,18.7,18.68,18.69,27600.0,15.199,15.2153,15.199,15.2071,27600.0
2011-04-26 12:05:00,18.69,18.69,18.68,18.68,16800.0,15.2071,15.2071,15.199,15.199,16800.0
2011-04-26 12:10:00,18.68,18.7,18.68,18.69,29200.0,15.199,15.2153,15.199,15.2071,29200.0
2011-04-26 12:15:00,18.69,18.69,18.67,18.68,29600.0,15.2071,15.2071,15.1909,15.199,29600.0
2011-04-26 12:20:00,18.68,18.68,18.67,18.68,10400.0,15.199,15.199,15.1909,15.199,10400.0
2011-04-26 12:25:00,18.68,18.68,18.66,18.67,5600.0,15.199,15.199,15.1827,15.1909,5600.0
2011-04-26 12:30:00,18.67,18.68,18.66,18.68,7600.0,15.1909,15.199,15.1827,15.199,7600.0
2011-04-26 12:35:00,18.68,18.68,18.67,18.68,6000.0,15.199,15.199,15.1909,15.199,6000.0
2011-04-26 12:40:00,18.67,18.68,18.67,18.67,23200.0,15.1909,15.199,15.1909,15.1909,23200.0
2011-04-26 12:45:00,18.67,18.67,18.64,18.64,114400.0,15.1909,15.1909,15.1665,15.1665,114400.0
2011-04-26 12:50:00,18.64,18.66,18.64,18.66,52400.0,15.1665,15.1827,15.1665,15.1827,52400.0
2011-04-26 12:55:00,18.66,18.66,18.65,18.66,25600.0,15.1827,15.1827,15.1746,15.1827,25600.0
2011-04-26 13:00:00,18.66,18.66,18.66,18.66,6000.0,15.1827,15.1827,15.1827,15.1827,6000.0
2011-04-26 13:05:00,18.66,18.66,18.65,18.65,18000.0,15.1827,15.1827,15.1746,15.1746,18000.0
2011-04-26 13:10:00,18.64,18.66,18.64,18.66,42400.0,15.1665,15.1827,15.1665,15.1827,42400.0
2011-04-26 13:15:00,18.67,18.67,18.66,18.66,20400.0,15.1909,15.1909,15.1827,15.1827,20400.0
2011-04-26 13:20:00,18.66,18.66,18.65,18.65,7200.0,15.1827,15.1827,15.1746,15.1746,7200.0
2011-04-26 13:25:00,18.65,18.66,18.65,18.66,33200.0,15.1746,15.1827,15.1746,15.1827,33200.0
2011-04-26 13:30:00,18.66,18.66,18.64,18.64,33600.0,15.1827,15.1827,15.1665,15.1665,33600.0
2011-04-26 13:35:00,18.64,18.66,18.64,18.65,35200.0,15.1665,15.1827,15.1665,15.1746,35200.0
2011-04-26 13:40:00,18.65,18.66,18.65,18.66,26800.0,15.1746,15.1827,15.1746,15.1827,26800.0
2011-04-26 13:45:00,18.65,18.66,18.65,18.66,15200.0,15.1746,15.1827,15.1746,15.1827,15200.0
2011-04-26 13:50:00,18.66,18.67,18.65,18.67,27200.0,15.1827,15.1909,15.1746,15.1909,27200.0
2011-04-26 13:55:00,18.66,18.68,18.66,18.67,38400.0,15.1827,15.199,15.1827,15.1909,38400.0
2011-04-26 14:00:00,18.67,18.67,18.67,18.67,19600.0,15.1909,15.1909,15.1909,15.1909,19600.0
2011-04-26 14:05:00,18.67,18.67,18.66,18.67,11200.0,15.1909,15.1909,15.1827,15.1909,11200.0
2011-04-26 14:10:00,18.66,18.67,18.66,18.67,16800.0,15.1827,15.1909,15.1827,15.1909,16800.0
2011-04-26 14:15:00,18.67,18.68,18.67,18.68,11600.0,15.1909,15.199,15.1909,15.199,11600.0
2011-04-26 14:20:00,18.68,18.68,18.68,18.68,13600.0,15.199,15.199,15.199,15.199,13600.0
2011-04-26 14:25:00,18.67,18.68,18.67,18.68,4000.0,15.1909,15.199,15.1909,15.199,4000.0
2011-04-26 14:30:00,18.68,18.68,18.67,18.67,19600.0,15.199,15.199,15.1909,15.1909,19600.0
2011-04-26 14:35:00,18.68,18.68,18.66,18.66,48800.0,15.199,15.199,15.1827,15.1827,48800.0
2011-04-26 14:40:00,18.66,18.67,18.66,18.67,18000.0,15.1827,15.1909,15.1827,15.1909,18000.0
2011-04-26 14:45:00,18.66,18.66,18.65,18.65,17200.0,15.1827,15.1827,15.1746,15.1746,17200.0
2011-04-26 14:50:00,18.65,18.66,18.64,18.65,12400.0,15.1746,15.1827,15.1665,15.1746,12400.0
2011-04-26 14:55:00,18.65,18.66,18.65,18.65,10000.0,15.1746,15.1827,15.1746,15.1746,10000.0
2011-04-26 15:00:00,18.65,18.66,18.65,18.66,5600.0,15.1746,15.1827,15.1746,15.1827,5600.0
2011-04-26 15:05:00,18.65,18.66,18.65,18.66,11600.0,15.1746,15.1827,15.1746,15.1827,11600.0
2011-04-26 15:10:00,18.66,18.66,18.65,18.66,21600.0,15.1827,15.1827,15.1746,15.1827,21600.0
2011-04-26 15:15:00,18.66,18.66,18.64,18.65,38400.0,15.1827,15.1827,15.1665,15.1746,38400.0
2011-04-26 15:20:00,18.65,18.65,18.64,18.64,48800.0,15.1746,15.1746,15.1665,15.1665,48800.0
2011-04-26 15:25:00,18.64,18.64,18.63,18.64,31200.0,15.1665,15.1665,15.1583,15.1665,31200.0
2011-04-26 15:30:00,18.64,18.65,18.63,18.64,30800.0,15.1665,15.1746,15.1583,15.1665,30800.0
2011-04-26 15:35:00,18.64,18.65,18.63,18.63,61600.0,15.1665,15.1746,15.1583,15.1583,61600.0
2011-04-26 15:40:00,18.63,18.64,18.62,18.63,45200.0,15.1583,15.1665,15.1502,15.1583,45200.0
2011-04-26 15:45:00,18.63,18.63,18.62,18.62,38400.0,15.1583,15.1583,15.1502,15.1502,38400.0
2011-04-26 15:50:00,18.62,18.63,18.61,18.61,59600.0,15.1502,15.1583,15.1421,15.1421,59600.0
2011-04-26 15:55:00,18.61,18.62,18.6,18.6,242000.0,15.1421,15.1502,15.1339,15.1339,242000.0
2011-04-27 09:30:00,18.63,18.66,18.61,18.65,130800.0,15.1583,15.1827,15.1421,15.1746,130800.0
2011-04-27 09:35:00,18.65,18.66,18.62,18.62,33600.0,15.1746,15.1827,15.1502,15.1502,33600.0
2011-04-27 09:40:00,18.63,18.63,18.62,18.62,26400.0,15.1583,15.1583,15.1502,15.1502,26400.0
2011-04-27 09:45:00,18.63,18.65,18.63,18.65,62800.0,15.1583,15.1746,15.1583,15.1746,62800.0
2011-04-27 09:50:00,18.66,18.67,18.65,18.67,19200.0,15.1827,15.1909,15.1746,15.1909,19200.0
2011-04-27 09:55:00,18.68,18.68,18.66,18.66,18400.0,15.199,15.199,15.1827,15.1827,18400.0
2011-04-27 10:00:00,18.66,18.66,18.63,18.63,25200.0,15.1827,15.1827,15.1583,15.1583,25200.0
2011-04-27 10:05:00,18.62,18.63,18.61,18.62,46400.0,15.1502,15.1583,15.1421,15.1502,46400.0
2011-04-27 10:10:00,18.62,18.63,18.61,18.62,88000.0,15.1502,15.1583,15.1421,15.1502,88000.0
2011-04-27 10:15:00,18.61,18.62,18.6,18.62,61200.0,15.1421,15.1502,15.1339,15.1502,61200.0
2011-04-27 10:20:00,18.62,18.62,18.6,18.61,36000.0,15.1502,15.1502,15.1339,15.1421,36000.0
2011-04-27 10:25:00,18.61,18.63,18.61,18.62,16800.0,15.1421,15.1583,15.1421,15.1502,16800.0
2011-04-27 10:30:00,18.61,18.62,18.6,18.61,21600.0,15.1421,15.1502,15.1339,15.1421,21600.0
2011-04-27 10:35:00,18.6,18.63,18.6,18.63,28400.0,15.1339,15.1583,15.1339,15.1583,28400.0
2011-04-27 10:40:00,18.63,18.64,18.62,18.63,18800.0,15.1583,15.1665,15.1502,15.1583,18800.0
2011-04-27 10:45:00,18.64,18.65,18.64,18.64,41600.0,15.1665,15.1746,15.1665,15.1665,41600.0
2011-04-27 10:50:00,18.64,18.64,18.62,18.62,36400.0,15.1665,15.1665,15.1502,15.1502,36400.0
2011-04-27 10:55:00,18.62,18.63,18.62,18.63,5600.0,15.1502,15.1583,15.1502,15.1583,5600.0
2011-04-27 11:00:00,18.63,18.64,18.63,18.64,6400.0,15.1583,15.1665,15.1583,15.1665,6400.0
2011-04-27 11:05:00,18.64,18.64,18.63,18.63,8000.0,15.1665,15.1665,15.1583,15.1583,8000.0
2011-04-27 11:10:00,18.63,18.63,18.61,18.63,35200.0,15.1583,15.1583,15.1421,15.1583,35200.0
2011-04-27 11:15:00,18.63,18.64,18.63,18.63,21200.0,15.1583,15.1665,15.1583,15.1583,21200.0
2011-04-27 11:20:00,18.63,18.63,18.61,18.61,10000.0,15.1583,15.1583,15.1421,15.1421,10000.0
2011-04-27 11:25:00,18.62,18.63,18.62,18.63,8400.0,15.1502,15.1583,15.1502,15.1583,8400.0
2011-04-27 11:30:00,18.63,18.63,18.62,18.63,8000.0,15.1583,15.1583,15.1502,15.1583,8000.0
2011-04-27 11:35:00,18.63,18.63,18.62,18.62,18400.0,15.1583,15.1583,15.1502,15.1502,18400.0
2011-04-27 11:40:00,18.62,18.63,18.62,18.63,11600.0,15.1502,15.1583,15.1502,15.1583,11600.0
2011-04-27 11:45:00,18.63,18.65,18.63,18.65,18400.0,15.1583,15.1746,15.1583,15.1746,18400.0
2011-04-27 11:50:00,18.65,18.66,18.65,18.66,18400.0,15.1746,15.1827,15.1746,15.1827,18400.0
2011-04-27 11:55:00,18.66,18.66,18.65,18.66,18000.0,15.1827,15.1827,15.1746,15.1827,18000.0
2011-04-27 12:00:00,18.66,18.66,18.65,18.65,10000.0,15.1827,15.1827,15.1746,15.1746,10000.0
2011-04-27 12:05:00,18.66,18.66,18.65,18.65,4800.0,15.1827,15.1827,15.1746,15.1746,4800.0
2011-04-27 12:10:00,18.65,18.65,18.64,18.64,9600.0,15.1746,15.1746,15.1665,15.1665,9600.0
2011-04-27 12:15:00,18.65,18.65,18.65,18.65,7600.0,15.1746,15.1746,15.1746,15.1746,7600.0
2011-04-27 12:20:00,18.65,18.65,18.64,18.64,11200.0,15.1746,15.1746,15.1665,15.1665,11200.0
2011-04-27 12:25:00,18.64,18.65,18.64,18.65,6800.0,15.1665,15.1746,15.1665,15.1746,6800.0
2011-04-27 12:30:00,18.65,18.67,18.63,18.64,59600.0,15.1746,15.1909,15.1583,15.1665,59600.0
2011-04-27 12:35:00,18.64,18.69,18.63,18.68,50400.0,15.1665,15.2071,15.1583,15.199,50400.0
2011-04-27 12:40:00,18.68,18.69,18.67,18.68,49600.0,15.199,15.2071,15.1909,15.199,49600.0
2011-04-27 12:45:00,18.67,18.68,18.66,18.67,36000.0,15.1909,15.199,15.1827,15.1909,36000.0
2011-04-27 12:50:00,18.67,18.69,18.67,18.69,35200.0,15.1909,15.2071,15.1909,15.2071,35200.0
2011-04-27 12:55:00,18.69,18.69,18.68,18.68,33200.0,15.2071,15.2071,15.199,15.199,33200.0
2011-04-27 13:00:00,18.68,18.69,18.68,18.69,32400.0,15.199,15.2071,15.199,15.2071,32400.0
2011-04-27 13:05:00,18.69,18.69,18.68,18.69,4800.0,15.2071,15.2071,15.199,15.2071,4800.0
2011-04-27 13:10:00,18.68,18.69,18.68,18.68,7200.0,15.199,15.2071,15.199,15.199,7200.0
2011-04-27 13:15:00,18.68,18.71,18.68,18.71,108000.0,15.199,15.2234,15.199,15.2234,108000.0
2011-04-27 13:20:00,18.71,18.72,18.71,18.71,129600.0,15.2234,15.2316,15.2234,15.2234,129600.0
2011-04-27 13:25:00,18.72,18.72,18.69,18.69,111600.0,15.2316,15.2316,15.2071,15.2071,111600.0
2011-04-27 13:30:00,18.69,18.7,18.68,18.69,26800.0,15.2071,15.2153,15.199,15.2071,26800.0
2011-04-27 13:35:00,18.68,18.7,18.68,18.69,28000.0,15.199,15.2153,15.199,15.2071,28000.0
2011-04-27 13:40:00,18.69,18.7,18.68,18.7,32400.0,15.2071,15.2153,15.199,15.2153,32400.0
2011-04-27 13:45:00,18.7,18.7,18.69,18.69,22400.0,15.2153,15.2153,15.2071,15.2071,22400.0
2011-04-27 13:50:00,18.69,18.7,18.69,18.7,7200.0,15.2071,15.2153,15.2071,15.2153,7200.0
2011-04-27 13:55:00,18.7,18.71,18.7,18.71,20400.0,15.2153,15.2234,15.2153,15.2234,20400.0
2011-04-27 14:00:00,18.72,18.73,18.71,18.71,26400.0,15.2316,15.2397,15.2234,15.2234,26400.0
2011-04-27 14:05:00,18.71,18.72,18.7,18.7,11600.0,15.2234,15.2316,15.2153,15.2153,11600.0
2011-04-27 14:10:00,18.71,18.71,18.7,18.7,21200.0,15.2234,15.2234,15.2153,15.2153,21200.0
2011-04-27 14:15:00,18.7,18.7,18.68,18.69,50800.0,15.2153,15.2153,15.199,15.2071,50800.0
2011-04-27 14:20:00,18.69,18.7,18.68,18.69,42800.0,15.2071,15.2153,15.199,15.2071,42800.0
2011-04-27 14:25:00,18.69,18.7,18.67,18.67,49200.0,15.2071,15.2153,15.1909,15.1909,49200.0
2011-04-27 14:30:00,18.67,18.68,18.67,18.68,70800.0,15.1909,15.199,15.1909,15.199,70800.0
2011-04-27 14:35:00,18.68,18.7,18.68,18.69,40800.0,15.199,15.2153,15.199,15.2071,40800.0
2011-04-27 14:40:00,18.7,18.7,18.68,18.68,89200.0,15.2153,15.2153,15.199,15.199,89200.0
2011-04-27 14:45:00,18.68,18.7,18.68,18.7,35200.0,15.199,15.2153,15.199,15.2153,35200.0
2011-04-27 14:50:00,18.69,18.73,18.69,18.73,49200.0,15.2071,15.2397,15.2071,15.2397,49200.0
2011-04-27 14:55:00,18.73,18.74,18.72,18.74,62000.0,15.2397,15.2478,15.2316,15.2478,62000.0
2011-04-27 15:00:00,18.74,18.75,18.73,18.75,100800.0,15.2478,15.256,15.2397,15.256,100800.0
2011-04-27 15:05:00,18.75,18.76,18.75,18.75,142000.0,15.256,15.2641,15.256,15.256,142000.0
2011-04-27 15:10:00,18.75,18.75,18.74,18.75,39200.0,15.256,15.256,15.2478,15.256,39200.0
2011-04-27 15:15:00,18.74,18.75,18.74,18.75,23200.0,15.2478,15.256,15.2478,15.256,23200.0
2011-04-27 15:20:00,18.75,18.75,18.74,18.74,35600.0,15.256,15.256,15.2478,15.2478,35600.0
2011-04-27 15:25:00,18.74,18.75,18.74,18.75,47200.0,15.2478,15.256,15.2478,15.256,47200.0
2011-04-27 15:30:00,18.75,18.78,18.75,18.78,131600.0,15.256,15.2804,15.256,15.2804,131600.0
2011-04-27 15:35:00,18.77,18.78,18.77,18.78,45200.0,15.2722,15.2804,15.2722,15.2804,45200.0
2011-04-27 15:40:00,18.78,18.79,18.78,18.78,132400.0,15.2804,15.2885,15.2804,15.2804,132400.0
2011-04-27 15:45:00,18.78,18.79,18.78,18.79,130000.0,15.2804,15.2885,15.2804,15.2885,130000.0
2011-04-27 15:50:00,18.79,18.8,18.79,18.79,33200.0,15.2885,15.2966,15.2885,15.2885,33200.0
2011-04-27 15:55:00,18.79,18.79,18.77,18.79,788000.0,15.2885,15.2885,15.2722,15.2885,788000.0
2011-04-28 09:30:00,18.74,18.78,18.73,18.77,51200.0,15.2478,15.2804,15.2397,15.2722,51200.0
2011-04-28 09:35:00,18.78,18.78,18.75,18.76,59200.0,15.2804,15.2804,15.256,15.2641,59200.0
2011-04-28 09:40:00,18.77,18.79,18.77,18.78,27200.0,15.2722,15.2885,15.2722,15.2804,27200.0
2011-04-28 09:45:00,18.78,18.79,18.77,18.78,28800.0,15.2804,15.2885,15.2722,15.2804,28800.0
2011-04-28 09:50:00,18.77,18.79,18.77,18.79,20800.0,15.2722,15.2885,15.2722,15.2885,20800.0
2011-04-28 09:55:00,18.79,18.8,18.78,18.78,44000.0,15.2885,15.2966,15.2804,15.2804,44000.0
2011-04-28 10:00:00,18.78,18.8,18.77,18.79,46400.0,15.2804,15.2966,15.2722,15.2885,46400.0
2011-04-28 10:05:00,18.79,18.8,18.78,18.79,17600.0,15.2885,15.2966,15.2804,15.2885,17600.0
2011-04-28 10:10:00,18.79,18.79,18.77,18.78,11200.0,15.2885,15.2885,15.2722,15.2804,11200.0
2011-04-28 10:15:00,18.78,18.78,18.76,18.77,37600.0,15.2804,15.2804,15.2641,15.2722,37600.0
2011-04-28 10:20:00,18.76,18.77,18.75,18.75,30000.0,15.2641,15.2722,15.256,15.256,30000.0
2011-04-28 10:25:00,18.75,18.77,18.75,18.77,14000.0,15.256,15.2722,15.256,15.2722,14000.0
2011-04-28 10:30:00,18.77,18.77,18.75,18.76,47600.0,15.2722,15.2722,15.256,15.2641,47600.0
2011-04-28 10:35:00,18.76,18.76,18.75,18.76,16400.0,15.2641,15.2641,15.256,15.2641,16400.0
2011-04-28 10:40:00,18.76,18.77,18.76,18.77,32800.0,15.2641,15.2722,15.2641,15.2722,32800.0
2011-04-28 10:45:00,18.77,18.79,18.77,18.79,32800.0,15.2722,15.2885,15.2722,15.2885,32800.0
2011-04-28 10:50:00,18.79,18.8,18.78,18.79,49600.0,15.2885,15.2966,15.2804,15.2885,49600.0
2011-04-28 10:55:00,18.79,18.79,18.78,18.79,64800.0,15.2885,15.2885,15.2804,15.2885,64800.0
2011-04-28 11:00:00,18.79,18.81,18.79,18.8,40800.0,15.2885,15.3048,15.2885,15.2966,40800.0
2011-04-28 11:05:00,18.81,18.81,18.8,18.8,70000.0,15.3048,15.3048,15.2966,15.2966,70000.0
2011-04-28 11:10:00,18.8,18.81,18.8,18.8,32800.0,15.2966,15.3048,15.2966,15.2966,32800.0
2011-04-28 11:15:00,18.8,18.8,18.79,18.79,56400.0,15.2966,15.2966,15.2885,15.2885,56400.0
2011-04-28 11:20:00,18.79,18.81,18.78,18.8,100800.0,15.2885,15.3048,15.2804,15.2966,100800.0
2011-04-28 11:25:00,18.8,18.8,18.79,18.79,24000.0,15.2966,15.2966,15.2885,15.2885,24000.0
2011-04-28 11:30:00,18.79,18.8,18.79,18.8,9600.0,15.2885,15.2966,15.2885,15.2966,9600.0
2011-04-28 11:35:00,18.8,18.8,18.77,18.77,46000.0,15.2966,15.2966,15.2722,15.2722,46000.0
2011-04-28 11:40:00,18.77,18.78,18.77,18.78,57200.0,15.2722,15.2804,15.2722,15.2804,57200.0
2011-04-28 11:45:00,18.78,18.78,18.76,18.76,71200.0,15.2804,15.2804,15.2641,15.2641,71200.0
2011-04-28 11:50:00,18.76,18.76,18.75,18.76,37200.0,15.2641,15.2641,15.256,15.2641,37200.0
2011-04-28 11:55:00,18.75,18.77,18.75,18.77,34400.0,15.256,15.2722,15.256,15.2722,34400.0
2011-04-28 12:00:00,18.77,18.77,18.75,18.75,16000.0,15.2722,15.2722,15.256,15.256,16000.0
2011-04-28 12:05:00,18.75,18.75,18.75,18.75,24400.0,15.256,15.256,15.256,15.256,24400.0
2011-04-28 12:10:00,18.75,18.76,18.75,18.76,26800.0,15.256,15.2641,15.256,15.2641,26800.0
2011-04-28 12:15:00,18.76,18.77,18.75,18.77,100400.0,15.2641,15.2722,15.256,15.2722,100400.0
2011-04-28 12:20:00,18.77,18.77,18.75,18.75,26400.0,15.2722,15.2722,15.256,15.256,26400.0
2011-04-28 12:25:00,18.75,18.8,18.75,18.79,64400.0,15.256,15.2966,15.256,15.2885,64400.0
2011-04-28 12:30:00,18.79,18.79,18.78,18.79,21200.0,15.2885,15.2885,15.2804,15.2885,21200.0
2011-04-28 12:35:00,18.79,18.79,18.79,18.79,23200.0,15.2885,15.2885,15.2885,15.2885,23200.0
2011-04-28 12:40:00,18.79,18.79,18.79,18.79,30800.0,15.2885,15.2885,15.2885,15.2885,30800.0
2011-04-28 12:45:00,18.79,18.79,18.77,18.77,17600.0,15.2885,15.2885,15.2722,15.2722,17600.0
2011-04-28 12:50:00,18.78,18.78,18.77,18.77,26400.0,15.2804,15.2804,15.2722,15.2722,26400.0
2011-04-28 12:55:00,18.77,18.79,18.77,18.78,48400.0,15.2722,15.2885,15.2722,15.2804,48400.0
2011-04-28 13:00:00,18.78,18.79,18.78,18.79,42400.0,15.2804,15.2885,15.2804,15.2885,42400.0
2011-04-28 13:05:00,18.78,18.79,18.76,18.76,63200.0,15.2804,15.2885,15.2641,15.2641,63200.0
2011-04-28 13:10:00,18.75,18.76,18.74,18.74,70000.0,15.256,15.2641,15.2478,15.2478,70000.0
2011-04-28 13:15:00,18.74,18.75,18.73,18.75,46400.0,15.2478,15.256,15.2397,15.256,46400.0
2011-04-28 13:20:00,18.74,18.75,18.74,18.75,41600.0,15.2478,15.256,15.2478,15.256,41600.0
2011-04-28 13:25:00,18.75,18.76,18.74,18.76,28800.0,15.256,15.2641,15.2478,15.2641,28800.0
2011-04-28 13:30:00,18.76,18.76,18.76,18.76,18000.0,15.2641,15.2641,15.2641,15.2641,18000.0
2011-04-28 13:35:00,18.76,18.76,18.73,18.74,88400.0,15.2641,15.2641,15.2397,15.2478,88400.0
2011-04-28 13:40:00,18.74,18.76,18.74,18.76,30000.0,15.2478,15.2641,15.2478,15.2641,30000.0
2011-04-28 13:45:00,18.76,18.76,18.75,18.75,20000.0,15.2641,15.2641,15.256,15.256,20000.0
2011-04-28 13:50:00,18.75,18.76,18.75,18.75,18000.0,15.256,15.2641,15.256,15.256,18000.0
2011-04-28 13:55:00,18.76,18.77,18.76,18.77,40400.0,15.2641,15.2722,15.2641,15.2722,40400.0
2011-04-28 14:00:00,18.76,18.77,18.76,18.77,33200.0,15.2641,15.2722,15.2641,15.2722,33200.0
2011-04-28 14:05:00,18.76,18.77,18.76,18.76,12000.0,15.2641,15.2722,15.2641,15.2641,12000.0
2011-04-28 14:10:00,18.76,18.77,18.75,18.76,26800.0,15.2641,15.2722,15.256,15.2641,26800.0
2011-04-28 14:15:00,18.77,18.78,18.77,18.78,22800.0,15.2722,15.2804,15.2722,15.2804,22800.0
2011-04-28 14:20:00,18.78,18.78,18.78,18.78,12800.0,15.2804,15.2804,15.2804,15.2804,12800.0
2011-04-28 14:25:00,18.78,18.78,18.78,18.78,4400.0,15.2804,15.2804,15.2804,15.2804,4400.0
2011-04-28 14:30:00,18.77,18.78,18.77,18.78,11200.0,15.2722,15.2804,15.2722,15.2804,11200.0
2011-04-28 14:35:00,18.78,18.78,18.77,18.78,8000.0,15.2804,15.2804,15.2722,15.2804,8000.0
2011-04-28 14:40:00,18.78,18.78,18.78,18.78,35600.0,15.2804,15.2804,15.2804,15.2804,35600.0
2011-04-28 14:45:00,18.78,18.79,18.78,18.78,20000.0,15.2804,15.2885,15.2804,15.2804,20000.0
2011-04-28 14:50:00,18.78,18.8,18.77,18.79,50000.0,15.2804,15.2966,15.2722,15.2885,50000.0
2011-04-28 14:55:00,18.8,18.8,18.79,18.79,12000.0,15.2966,15.2966,15.2885,15.2885,12000.0
2011-04-28 15:00:00,18.79,18.8,18.78,18.78,9600.0,15.2885,15.2966,15.2804,15.2804,9600.0
2011-04-28 15:05:00,18.79,18.8,18.78,18.79,29600.0,15.2885,15.2966,15.2804,15.2885,29600.0
2011-04-28 15:10:00,18.79,18.81,18.79,18.81,28400.0,15.2885,15.3048,15.2885,15.3048,28400.0
2011-04-28 15:15:00,18.81,18.82,18.81,18.81,17200.0,15.3048,15.3129,15.3048,15.3048,17200.0
2011-04-28 15:20:00,18.81,18.82,18.81,18.81,52400.0,15.3048,15.3129,15.3048,15.3048,52400.0
2011-04-28 15:25:00,18.81,18.82,18.81,18.82,25600.0,15.3048,15.3129,15.3048,15.3129,25600.0
2011-04-28 15:30:00,18.82,18.84,18.82,18.83,75600.0,15.3129,15.3292,15.3129,15.3211,75600.0
2011-04-28 15:35:00,18.83,18.84,18.82,18.83,28000.0,15.3211,15.3292,15.3129,15.3211,28000.0
2011-04-28 15:40:00,18.83,18.84,18.83,18.84,50000.0,15.3211,15.3292,15.3211,15.3292,50000.0
2011-04-28 15:45:00,18.84,18.85,18.83,18.83,42800.0,15.3292,15.3373,15.3211,15.3211,42800.0
2011-04-28 15:50:00,18.83,18.84,18.82,18.82,252800.0,15.3211,15.3292,15.3129,15.3129,252800.0
2011-04-28 15:55:00,18.82,18.92,18.81,18.85,543200.0,15.3129,15.3943,15.3048,15.3373,543200.0
2011-04-29 09:30:00,18.86,18.9,18.86,18.9,204400.0,15.3455,15.378,15.3455,15.378,204400.0
2011-04-29 09:35:00,18.9,18.92,18.9,18.9,65600.0,15.378,15.3943,15.378,15.378,65600.0
2011-04-29 09:40:00,18.91,18.92,18.89,18.9,44400.0,15.3861,15.3943,15.3699,15.378,44400.0
2011-04-29 09:45:00,18.89,18.9,18.87,18.87,24800.0,15.3699,15.378,15.3536,15.3536,24800.0
2011-04-29 09:50:00,18.87,18.87,18.86,18.86,14800.0,15.3536,15.3536,15.3455,15.3455,14800.0
2011-04-29 09:55:00,18.86,18.86,18.83,18.83,20000.0,15.3455,15.3455,15.3211,15.3211,20000.0
2011-04-29 10:00:00,18.83,18.83,18.81,18.82,23200.0,15.3211,15.3211,15.3048,15.3129,23200.0
2011-04-29 10:05:00,18.82,18.83,18.82,18.82,11200.0,15.3129,15.3211,15.3129,15.3129,11200.0
2011-04-29 10:10:00,18.82,18.83,18.82,18.83,32800.0,15.3129,15.3211,15.3129,15.3211,32800.0
2011-04-29 10:15:00,18.83,18.83,18.81,18.83,16800.0,15.3211,15.3211,15.3048,15.3211,16800.0
2011-04-29 10:20:00,18.83,18.83,18.81,18.82,20000.0,15.3211,15.3211,15.3048,15.3129,20000.0
2011-04-29 10:25:00,18.81,18.85,18.81,18.84,44400.0,15.3048,15.3373,15.3048,15.3292,44400.0
2011-04-29 10:30:00,18.84,18.84,18.84,18.84,11600.0,15.3292,15.3292,15.3292,15.3292,11600.0
2011-04-29 10:35:00,18.84,18.84,18.83,18.84,12000.0,15.3292,15.3292,15.3211,15.3292,12000.0
2011-04-29 10:40:00,18.83,18.84,18.83,18.84,5600.0,15.3211,15.3292,15.3211,15.3292,5600.0
2011-04-29 10:45:00,18.84,18.85,18.84,18.85,26400.0,15.3292,15.3373,15.3292,15.3373,26400.0
2011-04-29 10:50:00,18.85,18.85,18.84,18.85,25600.0,15.3373,15.3373,15.3292,15.3373,25600.0
2011-04-29 10:55:00,18.85,18.86,18.85,18.85,15600.0,15.3373,15.3455,15.3373,15.3373,15600.0
2011-04-29 11:00:00,18.86,18.86,18.85,18.85,99600.0,15.3455,15.3455,15.3373,15.3373,99600.0
2011-04-29 11:05:00,18.85,18.86,18.85,18.86,24000.0,15.3373,15.3455,15.3373,15.3455,24000.0
2011-04-29 11:10:00,18.86,18.86,18.85,18.86,24400.0,15.3455,15.3455,15.3373,15.3455,24400.0
2011-04-29 11:15:00,18.86,18.87,18.85,18.85,20400.0,15.3455,15.3536,15.3373,15.3373,20400.0
2011-04-29 11:20:00,18.85,18.86,18.85,18.86,13200.0,15.3373,15.3455,15.3373,15.3455,13200.0
2011-04-29 11:25:00,18.85,18.86,18.85,18.86,23600.0,15.3373,15.3455,15.3373,15.3455,23600.0
2011-04-29 11:30:00,18.86,18.88,18.86,18.88,62400.0,15.3455,15.3617,15.3455,15.3617,62400.0
2011-04-29 11:35:00,18.87,18.89,18.87,18.89,255200.0,15.3536,15.3699,15.3536,15.3699,255200.0
2011-04-29 11:40:00,18.89,18.89,18.88,18.89,24400.0,15.3699,15.3699,15.3617,15.3699,24400.0
2011-04-29 11:45:00,18.89,18.91,18.89,18.91,345200.0,15.3699,15.3861,15.3699,15.3861,345200.0
2011-04-29 11:50:00,18.91,18.92,18.9,18.92,36800.0,15.3861,15.3943,15.378,15.3943,36800.0
2011-04-29 11:55:00,18.92,18.93,18.91,18.92,127200.0,15.3943,15.4024,15.3861,15.3943,127200.0
2011-04-29 12:00:00,18.91,18.92,18.91,18.92,180000.0,15.3861,15.3943,15.3861,15.3943,180000.0
2011-04-29 12:05:00,18.92,18.93,18.92,18.92,108800.0,15.3943,15.4024,15.3943,15.3943,108800.0
2011-04-29 12:10:00,18.92,18.93,18.92,18.93,20000.0,15.3943,15.4024,15.3943,15.4024,20000.0
2011-04-29 12:15:00,18.93,18.95,18.93,18.94,40000.0,15.4024,15.4187,15.4024,15.4106,40000.0
2011-04-29 12:20:00,18.94,18.94,18.93,18.93,9200.0,15.4106,15.4106,15.4024,15.4024,9200.0
2011-04-29 12:25:00,18.93,18.94,18.93,18.93,8000.0,15.4024,15.4106,15.4024,15.4024,8000.0
2011-04-29 12:30:00,18.93,18.94,18.93,18.94,13200.0,15.4024,15.4106,15.4024,15.4106,13200.0
2011-04-29 12:35:00,18.94,18.94,18.93,18.93,3600.0,15.4106,15.4106,15.4024,15.4024,3600.0
2011-04-29 12:40:00,18.93,18.93,18.91,18.93,178000.0,15.4024,15.4024,15.3861,15.4024,178000.0
2011-04-29 12:45:00,18.93,18.93,18.92,18.92,11200.0,15.4024,15.4024,15.3943,15.3943,11200.0
2011-04-29 12:50:00,18.92,18.92,18.91,18.92,24000.0,15.3943,15.3943,15.3861,15.3943,24000.0
2011-04-29 12:55:00,18.92,18.92,18.91,18.92,8800.0,15.3943,15.3943,15.3861,15.3943,8800.0
2011-04-29 13:00:00,18.92,18.93,18.92,18.93,12800.0,15.3943,15.4024,15.3943,15.4024,12800.0
2011-04-29 13:05:00,18.93,18.93,18.92,18.93,5600.0,15.4024,15.4024,15.3943,15.4024,5600.0
2011-04-29 13:10:00,18.93,18.93,18.93,18.93,12800.0,15.4024,15.4024,15.4024,15.4024,12800.0
2011-04-29 13:15:00,18.93,18.93,18.92,18.92,11200.0,15.4024,15.4024,15.3943,15.3943,11200.0
2011-04-29 13:20:00,18.93,18.93,18.92,18.92,6400.0,15.4024,15.4024,15.3943,15.3943,6400.0
2011-04-29 13:25:00,18.92,18.93,18.92,18.93,14800.0,15.3943,15.4024,15.3943,15.4024,14800.0
2011-04-29 13:30:00,18.92,18.93,18.92,18.93,9600.0,15.3943,15.4024,15.3943,15.4024,9600.0
2011-04-29 13:35:00,18.93,18.93,18.93,18.93,10800.0,15.4024,15.4024,15.4024,15.4024,10800.0
2011-04-29 13:40:00,18.93,18.93,18.93,18.93,42400.0,15.4024,15.4024,15.4024,15.4024,42400.0
2011-04-29 13:45:00,18.93,18.93,18.93,18.93,6400.0,15.4024,15.4024,15.4024,15.4024,6400.0
2011-04-29 13:50:00,18.93,18.93,18.92,18.92,19600.0,15.4024,15.4024,15.3943,15.3943,19600.0
2011-04-29 13:55:00,18.92,18.92,18.91,18.91,22800.0,15.3943,15.3943,15.3861,15.3861,22800.0
2011-04-29 14:00:00,18.91,18.91,18.91,18.91,41200.0,15.3861,15.3861,15.3861,15.3861,41200.0
2011-04-29 14:05:00,18.91,18.92,18.91,18.91,24000.0,15.3861,15.3943,15.3861,15.3861,24000.0
2011-04-29 14:10:00,18.92,18.92,18.91,18.91,10000.0,15.3943,15.3943,15.3861,15.3861,10000.0
2011-04-29 14:15:00,18.91,18.91,18.91,18.91,6800.0,15.3861,15.3861,15.3861,15.3861,6800.0
2011-04-29 14:20:00,18.91,18.92,18.9,18.9,19200.0,15.3861,15.3943,15.378,15.378,19200.0
2011-04-29 14:25:00,18.9,18.91,18.9,18.91,15600.0,15.378,15.3861,15.378,15.3861,15600.0
2011-04-29 14:30:00,18.91,18.91,18.9,18.91,28000.0,15.3861,15.3861,15.378,15.3861,28000.0
2011-04-29 14:35:00,18.91,18.93,18.91,18.93,38000.0,15.3861,15.4024,15.3861,15.4024,38000.0
2011-04-29 14:40:00,18.93,18.93,18.92,18.92,9200.0,15.4024,15.4024,15.3943,15.3943,9200.0
2011-04-29 14:45:00,18.91,18.92,18.91,18.91,16000.0,15.3861,15.3943,15.3861,15.3861,16000.0
2011-04-29 14:50:00,18.91,18.91,18.9,18.9,22400.0,15.3861,15.3861,15.378,15.378,22400.0
2011-04-29 14:55:00,18.9,18.91,18.9,18.9,6400.0,15.378,15.3861,15.378,15.378,6400.0
2011-04-29 15:00:00,18.89,18.89,18.89,18.89,7600.0,15.3699,15.3699,15.3699,15.3699,7600.0
2011-04-29 15:05:00,18.89,18.9,18.89,18.9,13600.0,15.3699,15.378,15.3699,15.378,13600.0
2011-04-29 15:10:00,18.9,18.9,18.89,18.9,35600.0,15.378,15.378,15.3699,15.378,35600.0
2011-04-29 15:15:00,18.9,18.9,18.87,18.88,32400.0,15.378,15.378,15.3536,15.3617,32400.0
2011-04-29 15:20:00,18.88,18.88,18.87,18.87,9200.0,15.3617,15.3617,15.3536,15.3536,9200.0
2011-04-29 15:25:00,18.87,18.88,18.87,18.88,32400.0,15.3536,15.3617,15.3536,15.3617,32400.0
2011-04-29 15:30:00,18.88,18.88,18.88,18.88,36800.0,15.3617,15.3617,15.3617,15.3617,36800.0
2011-04-29 15:35:00,18.88,18.89,18.88,18.88,54800.0,15.3617,15.3699,15.3617,15.3617,54800.0
2011-04-29 15:40:00,18.89,18.89,18.88,18.88,26000.0,15.3699,15.3699,15.3617,15.3617,26000.0
2011-04-29 15:45:00,18.88,18.91,18.88,18.9,78800.0,15.3617,15.3861,15.3617,15.378,78800.0
2011-04-29 15:50:00,18.9,18.91,18.9,18.91,59200.0,15.378,15.3861,15.378,15.3861,59200.0
2011-04-29 15:55:00,18.91,18.92,18.87,18.87,114400.0,15.3861,15.3943,15.3536,15.3536,114400.0
2011-05-02 09:30:00,18.95,18.95,18.91,18.93,88000.0,15.4187,15.4187,15.3861,15.4024,88000.0
2011-05-02 09:35:00,18.93,18.93,18.9,18.91,62000.0,15.4024,15.4024,15.378,15.3861,62000.0
2011-05-02 09:40:00,18.91,18.92,18.87,18.88,42800.0,15.3861,15.3943,15.3536,15.3617,42800.0
2011-05-02 09:45:00,18.87,18.88,18.87,18.88,36400.0,15.3536,15.3617,15.3536,15.3617,36400.0
2011-05-02 09:50:00,18.88,18.89,18.87,18.89,30400.0,15.3617,15.3699,15.3536,15.3699,30400.0
2011-05-02 09:55:00,18.9,18.9,18.87,18.87,14400.0,15.378,15.378,15.3536,15.3536,14400.0
2011-05-02 10:00:00,18.88,18.91,18.88,18.9,50400.0,15.3617,15.3861,15.3617,15.378,50400.0
2011-05-02 10:05:00,18.9,18.9,18.84,18.86,85600.0,15.378,15.378,15.3292,15.3455,85600.0
2011-05-02 10:10:00,18.86,18.88,18.85,18.86,34400.0,15.3455,15.3617,15.3373,15.3455,34400.0
2011-05-02 10:15:00,18.86,18.88,18.86,18.88,36000.0,15.3455,15.3617,15.3455,15.3617,36000.0
2011-05-02 10:20:00,18.88,18.9,18.88,18.9,33200.0,15.3617,15.378,15.3617,15.378,33200.0
2011-05-02 10:25:00,18.9,18.92,18.9,18.92,63600.0,15.378,15.3943,15.378,15.3943,63600.0
2011-05-02 10:30:00,18.92,18.93,18.92,18.93,170800.0,15.3943,15.4024,15.3943,15.4024,170800.0
2011-05-02 10:35:00,18.93,18.93,18.92,18.92,42000.0,15.4024,15.4024,15.3943,15.3943,42000.0
2011-05-02 10:40:00,18.92,18.92,18.91,18.91,12000.0,15.3943,15.3943,15.3861,15.3861,12000.0
2011-05-02 10:45:00,18.91,18.93,18.91,18.92,36000.0,15.3861,15.4024,15.3861,15.3943,36000.0
2011-05-02 10:50:00,18.92,18.92,18.9,18.91,17600.0,15.3943,15.3943,15.378,15.3861,17600.0
2011-05-02 10:55:00,18.9,18.91,18.89,18.9,53200.0,15.378,15.3861,15.3699,15.378,53200.0
2011-05-02 11:00:00,18.9,18.91,18.88,18.89,47200.0,15.378,15.3861,15.3617,15.3699,47200.0
2011-05-02 11:05:00,18.89,18.91,18.89,18.91,38400.0,15.3699,15.3861,15.3699,15.3861,38400.0
2011-05-02 11:10:00,18.9,18.9,18.9,18.9,15600.0,15.378,15.378,15.378,15.378,15600.0
2011-05-02 11:15:00,18.9,18.9,18.88,18.88,29600.0,15.378,15.378,15.3617,15.3617,29600.0
2011-05-02 11:20:00,18.88,18.88,18.82,18.83,110400.0,15.3617,15.3617,15.3129,15.3211,110400.0
2011-05-02 11:25:00,18.84,18.85,18.84,18.84,56800.0,15.3292,15.3373,15.3292,15.3292,56800.0
2011-05-02 11:30:00,18.83,18.83,18.82,18.82,26000.0,15.3211,15.3211,15.3129,15.3129,26000.0
2011-05-02 11:35:00,18.82,18.82,18.82,18.82,24800.0,15.3129,15.3129,15.3129,15.3129,24800.0
2011-05-02 11:40:00,18.82,18.82,18.8,18.8,59600.0,15.3129,15.3129,15.2966,15.2966,59600.0
2011-05-02 11:45:00,18.81,18.81,18.79,18.79,31600.0,15.3048,15.3048,15.2885,15.2885,31600.0
2011-05-02 11:50:00,18.78,18.8,18.78,18.8,26800.0,15.2804,15.2966,15.2804,15.2966,26800.0
2011-05-02 11:55:00,18.79,18.8,18.79,18.79,32400.0,15.2885,15.2966,15.2885,15.2885,32400.0
2011-05-02 12:00:00,18.79,18.79,18.78,18.79,70400.0,15.2885,15.2885,15.2804,15.2885,70400.0
2011-05-02 12:05:00,18.79,18.79,18.76,18.77,56400.0,15.2885,15.2885,15.2641,15.2722,56400.0
2011-05-02 12:10:00,18.77,18.78,18.77,18.78,22000.0,15.2722,15.2804,15.2722,15.2804,22000.0
2011-05-02 12:15:00,18.78,18.78,18.76,18.76,14800.0,15.2804,15.2804,15.2641,15.2641,14800.0
2011-05-02 12:20:00,18.76,18.77,18.73,18.73,43600.0,15.2641,15.2722,15.2397,15.2397,43600.0
2011-05-02 12:25:00,18.73,18.74,18.71,18.71,70400.0,15.2397,15.2478,15.2234,15.2234,70400.0
2011-05-02 12:30:00,18.71,18.73,18.69,18.73,63600.0,15.2234,15.2397,15.2071,15.2397,63600.0
2011-05-02 12:35:00,18.73,18.73,18.72,18.72,19200.0,15.2397,15.2397,15.2316,15.2316,19200.0
2011-05-02 12:40:00,18.72,18.73,18.71,18.73,19600.0,15.2316,15.2397,15.2234,15.2397,19600.0
2011-05-02 12:45:00,18.72,18.72,18.72,18.72,50800.0,15.2316,15.2316,15.2316,15.2316,50800.0
2011-05-02 12:50:00,18.72,18.73,18.72,18.73,6400.0,15.2316,15.2397,15.2316,15.2397,6400.0
2011-05-02 12:55:00,18.73,18.74,18.72,18.72,34800.0,15.2397,15.2478,15.2316,15.2316,34800.0
2011-05-02 13:00:00,18.72,18.73,18.72,18.72,69600.0,15.2316,15.2397,15.2316,15.2316,69600.0
2011-05-02 13:05:00,18.72,18.73,18.72,18.72,30800.0,15.2316,15.2397,15.2316,15.2316,30800.0
2011-05-02 13:10:00,18.72,18.74,18.72,18.74,12800.0,15.2316,15.2478,15.2316,15.2478,12800.0
2011-05-02 13:15:00,18.74,18.75,18.74,18.74,28000.0,15.2478,15.256,15.2478,15.2478,28000.0
2011-05-02 13:20:00,18.75,18.75,18.74,18.75,117600.0,15.256,15.256,15.2478,15.256,117600.0
2011-05-02 13:25:00,18.75,18.78,18.74,18.77,96800.0,15.256,15.2804,15.2478,15.2722,96800.0
2011-05-02 13:30:00,18.77,18.78,18.77,18.78,6400.0,15.2722,15.2804,15.2722,15.2804,6400.0
2011-05-02 13:35:00,18.78,18.79,18.78,18.78,63600.0,15.2804,15.2885,15.2804,15.2804,63600.0
2011-05-02 13:40:00,18.78,18.78,18.78,18.78,7200.0,15.2804,15.2804,15.2804,15.2804,7200.0
2011-05-02 13:45:00,18.78,18.78,18.77,18.78,18000.0,15.2804,15.2804,15.2722,15.2804,18000.0
2011-05-02 13:50:00,18.77,18.78,18.76,18.76,24800.0,15.2722,15.2804,15.2641,15.2641,24800.0
2011-05-02 13:55:00,18.76,18.77,18.76,18.77,8800.0,15.2641,15.2722,15.2641,15.2722,8800.0
2011-05-02 14:00:00,18.77,18.78,18.77,18.78,12000.0,15.2722,15.2804,15.2722,15.2804,12000.0
2011-05-02 14:05:00,18.78,18.78,18.77,18.77,13200.0,15.2804,15.2804,15.2722,15.2722,13200.0
2011-05-02 14:10:00,18.78,18.78,18.78,18.78,10000.0,15.2804,15.2804,15.2804,15.2804,10000.0
2011-05-02 14:15:00,18.79,18.79,18.78,18.78,20400.0,15.2885,15.2885,15.2804,15.2804,20400.0
2011-05-02 14:20:00,18.78,18.78,18.76,18.76,41200.0,15.2804,15.2804,15.2641,15.2641,41200.0
2011-05-02 14:25:00,18.76,18.76,18.75,18.75,32000.0,15.2641,15.2641,15.256,15.256,32000.0
2011-05-02 14:30:00,18.75,18.77,18.75,18.77,18000.0,15.256,15.2722,15.256,15.2722,18000.0
2011-05-02 14:35:00,18.77,18.77,18.76,18.77,25600.0,15.2722,15.2722,15.2641,15.2722,25600.0
2011-05-02 14:40:00,18.77,18.77,18.76,18.76,11200.0,15.2722,15.2722,15.2641,15.2641,11200.0
2011-05-02 14:45:00,18.76,18.76,18.75,18.75,22400.0,15.2641,15.2641,15.256,15.256,22400.0
2011-05-02 14:50:00,18.75,18.75,18.74,18.75,42400.0,15.256,15.256,15.2478,15.256,42400.0
2011-05-02 14:55:00,18.75,18.75,18.73,18.73,59200.0,15.256,15.256,15.2397,15.2397,59200.0
2011-05-02 15:00:00,18.73,18.74,18.73,18.74,36000.0,15.2397,15.2478,15.2397,15.2478,36000.0
2011-05-02 15:05:00,18.74,18.76,18.74,18.76,29600.0,15.2478,15.2641,15.2478,15.2641,29600.0
2011-05-02 15:10:00,18.76,18.76,18.74,18.74,42000.0,15.2641,15.2641,15.2478,15.2478,42000.0
2011-05-02 15:15:00,18.74,18.75,18.73,18.74,56000.0,15.2478,15.256,15.2397,15.2478,56000.0
2011-05-02 15:20:00,18.74,18.74,18.73,18.73,37200.0,15.2478,15.2478,15.2397,15.2397,37200.0
2011-05-02 15:25:00,18.74,18.74,18.72,18.72,40400.0,15.2478,15.2478,15.2316,15.2316,40400.0
2011-05-02 15:30:00,18.72,18.73,18.72,18.72,41200.0,15.2316,15.2397,15.2316,15.2316,41200.0
2011-05-02 15:35:00,18.72,18.73,18.72,18.72,82400.0,15.2316,15.2397,15.2316,15.2316,82400.0
2011-05-02 15:40:00,18.72,18.72,18.68,18.68,495200.0,15.2316,15.2316,15.199,15.199,495200.0
2011-05-02 15:45:00,18.68,18.72,18.68,18.72,269200.0,15.199,15.2316,15.199,15.2316,269200.0
2011-05-02 15:50:00,18.72,18.73,18.72,18.73,155600.0,15.2316,15.2397,15.2316,15.2397,155600.0
2011-05-02 15:55:00,18.73,18.74,18.7,18.71,395600.0,15.2397,15.2478,15.2153,15.2234,395600.0
2011-05-03 09:30:00,18.67,18.69,18.65,18.68,275600.0,15.1909,15.2071,15.1746,15.199,275600.0
2011-05-03 09:35:00,18.68,18.68,18.65,18.66,76400.0,15.199,15.199,15.1746,15.1827,76400.0
2011-05-03 09:40:00,18.66,18.67,18.61,18.61,106400.0,15.1827,15.1909,15.1421,15.1421,106400.0
2011-05-03 09:45:00,18.61,18.62,18.58,18.62,78800.0,15.1421,15.1502,15.1176,15.1502,78800.0
2011-05-03 09:50:00,18.62,18.65,18.61,18.65,43600.0,15.1502,15.1746,15.1421,15.1746,43600.0
2011-05-03 09:55:00,18.65,18.69,18.65,18.68,33200.0,15.1746,15.2071,15.1746,15.199,33200.0
2011-05-03 10:00:00,18.68,18.72,18.68,18.69,83600.0,15.199,15.2316,15.199,15.2071,83600.0
2011-05-03 10:05:00,18.7,18.71,18.66,18.67,82800.0,15.2153,15.2234,15.1827,15.1909,82800.0
2011-05-03 10:10:00,18.68,18.69,18.65,18.66,144400.0,15.199,15.2071,15.1746,15.1827,144400.0
2011-05-03 10:15:00,18.66,18.7,18.65,18.65,140800.0,15.1827,15.2153,15.1746,15.1746,140800.0
2011-05-03 10:20:00,18.65,18.66,18.6,18.6,224000.0,15.1746,15.1827,15.1339,15.1339,224000.0
2011-05-03 10:25:00,18.6,18.63,18.59,18.6,137200.0,15.1339,15.1583,15.1258,15.1339,137200.0
2011-05-03 10:30:00,18.6,18.61,18.57,18.58,58000.0,15.1339,15.1421,15.1095,15.1176,58000.0
2011-05-03 10:35:00,18.58,18.58,18.54,18.55,112400.0,15.1176,15.1176,15.0851,15.0932,112400.0
2011-05-03 10:40:00,18.55,18.55,18.52,18.54,100800.0,15.0932,15.0932,15.0688,15.0851,100800.0
2011-05-03 10:45:00,18.53,18.54,18.5,18.54,83200.0,15.077,15.0851,15.0526,15.0851,83200.0
2011-05-03 10:50:00,18.54,18.55,18.52,18.54,89200.0,15.0851,15.0932,15.0688,15.0851,89200.0
2011-05-03 10:55:00,18.54,18.54,18.51,18.53,119200.0,15.0851,15.0851,15.0607,15.077,119200.0
2011-05-03 11:00:00,18.53,18.55,18.53,18.55,120400.0,15.077,15.0932,15.077,15.0932,120400.0
2011-05-03 11:05:00,18.55,18.55,18.52,18.52,80000.0,15.0932,15.0932,15.0688,15.0688,80000.0
2011-05-03 11:10:00,18.52,18.55,18.52,18.55,75600.0,15.0688,15.0932,15.0688,15.0932,75600.0
2011-05-03 11:15:00,18.55,18.58,18.55,18.58,57200.0,15.0932,15.1176,15.0932,15.1176,57200.0
2011-05-03 11:20:00,18.58,18.59,18.57,18.57,80800.0,15.1176,15.1258,15.1095,15.1095,80800.0
2011-05-03 11:25:00,18.57,18.57,18.53,18.55,107600.0,15.1095,15.1095,15.077,15.0932,107600.0
2011-05-03 11:30:00,18.55,18.56,18.52,18.54,120400.0,15.0932,15.1014,15.0688,15.0851,120400.0
2011-05-03 11:35:00,18.54,18.55,18.53,18.55,68000.0,15.0851,15.0932,15.077,15.0932,68000.0
2011-05-03 11:40:00,18.54,18.56,18.52,18.56,78800.0,15.0851,15.1014,15.0688,15.1014,78800.0
2011-05-03 11:45:00,18.55,18.56,18.51,18.51,126800.0,15.0932,15.1014,15.0607,15.0607,126800.0
2011-05-03 11:50:00,18.51,18.52,18.51,18.52,82000.0,15.0607,15.0688,15.0607,15.0688,82000.0
2011-05-03 11:55:00,18.52,18.53,18.51,18.53,59200.0,15.0688,15.077,15.0607,15.077,59200.0
2011-05-03 12:00:00,18.53,18.54,18.53,18.54,40800.0,15.077,15.0851,15.077,15.0851,40800.0
2011-05-03 12:05:00,18.53,18.53,18.52,18.52,32800.0,15.077,15.077,15.0688,15.0688,32800.0
2011-05-03 12:10:00,18.53,18.53,18.52,18.53,19200.0,15.077,15.077,15.0688,15.077,19200.0
2011-05-03 12:15:00,18.53,18.53,18.53,18.53,8800.0,15.077,15.077,15.077,15.077,8800.0
2011-05-03 12:20:00,18.53,18.53,18.52,18.52,12000.0,15.077,15.077,15.0688,15.0688,12000.0
2011-05-03 12:25:00,18.52,18.52,18.51,18.51,15600.0,15.0688,15.0688,15.0607,15.0607,15600.0
2011-05-03 12:30:00,18.51,18.51,18.51,18.51,5600.0,15.0607,15.0607,15.0607,15.0607,5600.0
2011-05-03 12:35:00,18.51,18.51,18.5,18.5,22000.0,15.0607,15.0607,15.0526,15.0526,22000.0
2011-05-03 12:40:00,18.5,18.51,18.49,18.51,573200.0,15.0526,15.0607,15.0444,15.0607,573200.0
2011-05-03 12:45:00,18.51,18.53,18.51,18.52,24000.0,15.0607,15.077,15.0607,15.0688,24000.0
2011-05-03 12:50:00,18.51,18.52,18.5,18.51,21200.0,15.0607,15.0688,15.0526,15.0607,21200.0
2011-05-03 12:55:00,18.5,18.5,18.49,18.49,107600.0,15.0526,15.0526,15.0444,15.0444,107600.0
2011-05-03 13:00:00,18.5,18.5,18.49,18.5,104800.0,15.0526,15.0526,15.0444,15.0526,104800.0
2011-05-03 13:05:00,18.49,18.51,18.48,18.51,33600.0,15.0444,15.0607,15.0363,15.0607,33600.0
2011-05-03 13:10:00,18.51,18.53,18.51,18.52,24400.0,15.0607,15.077,15.0607,15.0688,24400.0
2011-05-03 13:15:00,18.51,18.52,18.51,18.51,18400.0,15.0607,15.0688,15.0607,15.0607,18400.0
2011-05-03 13:20:00,18.5,18.5,18.48,18.49,44400.0,15.0526,15.0526,15.0363,15.0444,44400.0
2011-05-03 13:25:00,18.48,18.48,18.43,18.43,58000.0,15.0363,15.0363,14.9956,14.9956,58000.0
2011-05-03 13:30:00,18.43,18.44,18.41,18.44,24000.0,14.9956,15.0037,14.9793,15.0037,24000.0
2011-05-03 13:35:00,18.44,18.45,18.43,18.43,26000.0,15.0037,15.0119,14.9956,14.9956,26000.0
2011-05-03 13:40:00,18.43,18.44,18.42,18.43,13600.0,14.9956,15.0037,14.9875,14.9956,13600.0
2011-05-03 13:45:00,18.43,18.43,18.41,18.43,10000.0,14.9956,14.9956,14.9793,14.9956,10000.0
2011-05-03 13:50:00,18.43,18.44,18.42,18.44,20000.0,14.9956,15.0037,14.9875,15.0037,20000.0
2011-05-03 13:55:00,18.44,18.45,18.43,18.44,30400.0,15.0037,15.0119,14.9956,15.0037,30400.0
2011-05-03 14:00:00,18.44,18.45,18.43,18.44,15200.0,15.0037,15.0119,14.9956,15.0037,15200.0
2011-05-03 14:05:00,18.44,18.44,18.42,18.43,39200.0,15.0037,15.0037,14.9875,14.9956,39200.0
2011-05-03 14:10:00,18.42,18.42,18.37,18.4,79600.0,14.9875,14.9875,14.9468,14.9712,79600.0
2011-05-03 14:15:00,18.4,18.42,18.4,18.4,29200.0,14.9712,14.9875,14.9712,14.9712,29200.0
2011-05-03 14:20:00,18.4,18.41,18.4,18.4,9200.0,14.9712,14.9793,14.9712,14.9712,9200.0
2011-05-03 14:25:00,18.39,18.43,18.39,18.42,6000.0,14.963,14.9956,14.963,14.9875,6000.0
2011-05-03 14:30:00,18.43,18.43,18.41,18.41,11600.0,14.9956,14.9956,14.9793,14.9793,11600.0
2011-05-03 14:35:00,18.42,18.42,18.4,18.4,12000.0,14.9875,14.9875,14.9712,14.9712,12000.0
2011-05-03 14:40:00,18.4,18.43,18.39,18.42,14800.0,14.9712,14.9956,14.963,14.9875,14800.0
2011-05-03 14:45:00,18.42,18.42,18.4,18.42,20400.0,14.9875,14.9875,14.9712,14.9875,20400.0
2011-05-03 14:50:00,18.41,18.41,18.39,18.39,20400.0,14.9793,14.9793,14.963,14.963,20400.0
2011-05-03 14:55:00,18.38,18.4,18.38,18.4,12000.0,14.9549,14.9712,14.9549,14.9712,12000.0
2011-05-03 15:00:00,18.4,18.43,18.4,18.43,29200.0,14.9712,14.9956,14.9712,14.9956,29200.0
2011-05-03 15:05:00,18.42,18.43,18.42,18.42,11200.0,14.9875,14.9956,14.9875,14.9875,11200.0
2011-05-03 15:10:00,18.42,18.44,18.41,18.43,25600.0,14.9875,15.0037,14.9793,14.9956,25600.0
2011-05-03 15:15:00,18.43,18.45,18.43,18.43,23600.0,14.9956,15.0119,14.9956,14.9956,23600.0
2011-05-03 15:20:00,18.43,18.46,18.43,18.46,39200.0,14.9956,15.02,14.9956,15.02,39200.0
2011-05-03 15:25:00,18.46,18.47,18.45,18.46,15600.0,15.02,15.0281,15.0119,15.02,15600.0
2011-05-03 15:30:00,18.46,18.48,18.46,18.47,39200.0,15.02,15.0363,15.02,15.0281,39200.0
2011-05-03 15:35:00,18.47,18.47,18.45,18.47,51600.0,15.0281,15.0281,15.0119,15.0281,51600.0
2011-05-03 15:40:00,18.47,18.49,18.47,18.48,59200.0,15.0281,15.0444,15.0281,15.0363,59200.0
2011-05-03 15:45:00,18.48,18.49,18.47,18.48,68000.0,15.0363,15.0444,15.0281,15.0363,68000.0
2011-05-03 15:50:00,18.47,18.52,18.47,18.52,74400.0,15.0281,15.0688,15.0281,15.0688,74400.0
2011-05-03 15:55:00,18.52,18.52,18.49,18.5,389200.0,15.0688,15.0688,15.0444,15.0526,389200.0
2011-05-04 09:30:00,18.52,18.53,18.47,18.48,146000.0,15.0688,15.077,15.0281,15.0363,146000.0
2011-05-04 09:35:00,18.48,18.51,18.46,18.51,57600.0,15.0363,15.0607,15.02,15.0607,57600.0
2011-05-04 09:40:00,18.5,18.51,18.46,18.47,32800.0,15.0526,15.0607,15.02,15.0281,32800.0
2011-05-04 09:45:00,18.47,18.52,18.46,18.52,30800.0,15.0281,15.0688,15.02,15.0688,30800.0
2011-05-04 09:50:00,18.52,18.52,18.49,18.5,56800.0,15.0688,15.0688,15.0444,15.0526,56800.0
2011-05-04 09:55:00,18.51,18.53,18.44,18.46,49200.0,15.0607,15.077,15.0037,15.02,49200.0
2011-05-04 10:00:00,18.45,18.46,18.41,18.45,91200.0,15.0119,15.02,14.9793,15.0119,91200.0
2011-05-04 10:05:00,18.45,18.46,18.36,18.36,64400.0,15.0119,15.02,14.9386,14.9386,64400.0
2011-05-04 10:10:00,18.35,18.39,18.35,18.36,201200.0,14.9305,14.963,14.9305,14.9386,201200.0
2011-05-04 10:15:00,18.36,18.39,18.36,18.38,60800.0,14.9386,14.963,14.9386,14.9549,60800.0
2011-05-04 10:20:00,18.39,18.4,18.38,18.39,36800.0,14.963,14.9712,14.9549,14.963,36800.0
2011-05-04 10:25:00,18.38,18.4,18.36,18.37,38400.0,14.9549,14.9712,14.9386,14.9468,38400.0
2011-05-04 10:30:00,18.37,18.39,18.37,18.38,10400.0,14.9468,14.963,14.9468,14.9549,10400.0
2011-05-04 10:35:00,18.37,18.37,18.33,18.34,47200.0,14.9468,14.9468,14.9142,14.9224,47200.0
2011-05-04 10:40:00,18.34,18.35,18.31,18.31,53200.0,14.9224,14.9305,14.898,14.898,53200.0
2011-05-04 10:45:00,18.31,18.32,18.25,18.25,189600.0,14.898,14.9061,14.8491,14.8491,189600.0
2011-05-04 10:50:00,18.25,18.28,18.25,18.28,37200.0,14.8491,14.8735,14.8491,14.8735,37200.0
2011-05-04 10:55:00,18.28,18.31,18.28,18.31,38000.0,14.8735,14.898,14.8735,14.898,38000.0
2011-05-04 11:00:00,18.31,18.33,18.31,18.32,46000.0,14.898,14.9142,14.898,14.9061,46000.0
2011-05-04 11:05:00,18.32,18.33,18.31,18.32,7600.0,14.9061,14.9142,14.898,14.9061,7600.0
2011-05-04 11:10:00,18.32,18.34,18.31,18.33,28000.0,14.9061,14.9224,14.898,14.9142,28000.0
2011-05-04 11:15:00,18.32,18.32,18.25,18.27,51600.0,14.9061,14.9061,14.8491,14.8654,51600.0
2011-05-04 11:20:00,18.27,18.28,18.26,18.27,30000.0,14.8654,14.8735,14.8573,14.8654,30000.0
2011-05-04 11:25:00,18.27,18.28,18.25,18.28,7600.0,14.8654,14.8735,14.8491,14.8735,7600.0
2011-05-04 11:30:00,18.28,18.29,18.27,18.29,9600.0,14.8735,14.8817,14.8654,14.8817,9600.0
2011-05-04 11:35:00,18.29,18.29,18.26,18.27,16000.0,14.8817,14.8817,14.8573,14.8654,16000.0
2011-05-04 11:40:00,18.26,18.29,18.25,18.29,8800.0,14.8573,14.8817,14.8491,14.8817,8800.0
2011-05-04 11:45:00,18.27,18.29,18.27,18.28,9200.0,14.8654,14.8817,14.8654,14.8735,9200.0
2011-05-04 11:50:00,18.28,18.28,18.27,18.27,20000.0,14.8735,14.8735,14.8654,14.8654,20000.0
2011-05-04 11:55:00,18.26,18.3,18.26,18.29,16400.0,14.8573,14.8898,14.8573,14.8817,16400.0
2011-05-04 12:00:00,18.3,18.32,18.3,18.31,13200.0,14.8898,14.9061,14.8898,14.898,13200.0
2011-05-04 12:05:00,18.29,18.29,18.28,18.29,22400.0,14.8817,14.8817,14.8735,14.8817,22400.0
2011-05-04 12:10:00,18.29,18.29,18.28,18.28,12400.0,14.8817,14.8817,14.8735,14.8735,12400.0
2011-05-04 12:15:00,18.28,18.28,18.27,18.28,6400.0,14.8735,14.8735,14.8654,14.8735,6400.0
2011-05-04 12:20:00,18.26,18.26,18.24,18.24,22800.0,14.8573,14.8573,14.841,14.841,22800.0
2011-05-04 12:25:00,18.23,18.24,18.21,18.21,32000.0,14.8329,14.841,14.8166,14.8166,32000.0
2011-05-04 12:30:00,18.22,18.23,18.22,18.23,12800.0,14.8247,14.8329,14.8247,14.8329,12800.0
2011-05-04 12:35:00,18.23,18.23,18.22,18.22,12400.0,14.8329,14.8329,14.8247,14.8247,12400.0
2011-05-04 12:40:00,18.23,18.23,18.21,18.22,8800.0,14.8329,14.8329,14.8166,14.8247,8800.0
2011-05-04 12:45:00,18.21,18.23,18.21,18.23,13600.0,14.8166,14.8329,14.8166,14.8329,13600.0
2011-05-04 12:50:00,18.23,18.24,18.2,18.23,30000.0,14.8329,14.841,14.8085,14.8329,30000.0
2011-05-04 12:55:00,18.23,18.26,18.23,18.25,20800.0,14.8329,14.8573,14.8329,14.8491,20800.0
2011-05-04 13:00:00,18.25,18.28,18.25,18.28,15200.0,14.8491,14.8735,14.8491,14.8735,15200.0
2011-05-04 13:05:00,18.28,18.29,18.27,18.27,6800.0,14.8735,14.8817,14.8654,14.8654,6800.0
2011-05-04 13:10:00,18.27,18.28,18.27,18.27,7200.0,14.8654,14.8735,14.8654,14.8654,7200.0
2011-05-04 13:15:00,18.27,18.28,18.25,18.28,11200.0,14.8654,14.8735,14.8491,14.8735,11200.0
2011-05-04 13:20:00,18.27,18.29,18.27,18.29,15600.0,14.8654,14.8817,14.8654,14.8817,15600.0
2011-05-04 13:25:00,18.29,18.3,18.29,18.29,23200.0,14.8817,14.8898,14.8817,14.8817,23200.0
2011-05-04 13:30:00,18.29,18.31,18.29,18.31,16000.0,14.8817,14.898,14.8817,14.898,16000.0
2011-05-04 13:35:00,18.31,18.36,18.31,18.36,50800.0,14.898,14.9386,14.898,14.9386,50800.0
2011-05-04 13:40:00,18.35,18.36,18.35,18.35,38000.0,14.9305,14.9386,14.9305,14.9305,38000.0
2011-05-04 13:45:00,18.35,18.35,18.33,18.33,45200.0,14.9305,14.9305,14.9142,14.9142,45200.0
2011-05-04 13:50:00,18.34,18.36,18.33,18.35,25200.0,14.9224,14.9386,14.9142,14.9305,25200.0
2011-05-04 13:55:00,18.35,18.38,18.35,18.36,24400.0,14.9305,14.9549,14.9305,14.9386,24400.0
2011-05-04 14:00:00,18.36,18.36,18.33,18.33,54400.0,14.9386,14.9386,14.9142,14.9142,54400.0
2011-05-04 14:05:00,18.33,18.33,18.32,18.32,18400.0,14.9142,14.9142,14.9061,14.9061,18400.0
2011-05-04 14:10:00,18.32,18.32,18.31,18.32,18000.0,14.9061,14.9061,14.898,14.9061,18000.0
2011-05-04 14:15:00,18.33,18.36,18.32,18.36,28800.0,14.9142,14.9386,14.9061,14.9386,28800.0
2011-05-04 14:20:00,18.37,18.39,18.37,18.39,25200.0,14.9468,14.963,14.9468,14.963,25200.0
2011-05-04 14:25:00,18.39,18.4,18.39,18.4,25600.0,14.963,14.9712,14.963,14.9712,25600.0
2011-05-04 14:30:00,18.4,18.42,18.4,18.4,74000.0,14.9712,14.9875,14.9712,14.9712,74000.0
2011-05-04 14:35:00,18.39,18.41,18.39,18.41,14000.0,14.963,14.9793,14.963,14.9793,14000.0
2011-05-04 14:40:00,18.43,18.43,18.41,18.41,52400.0,14.9956,14.9956,14.9793,14.9793,52400.0
2011-05-04 14:45:00,18.41,18.41,18.39,18.41,35200.0,14.9793,14.9793,14.963,14.9793,35200.0
2011-05-04 14:50:00,18.41,18.42,18.4,18.42,32000.0,14.9793,14.9875,14.9712,14.9875,32000.0
2011-05-04 14:55:00,18.42,18.42,18.37,18.38,32000.0,14.9875,14.9875,14.9468,14.9549,32000.0
2011-05-04 15:00:00,18.38,18.38,18.36,18.36,70800.0,14.9549,14.9549,14.9386,14.9386,70800.0
2011-05-04 15:05:00,18.36,18.36,18.33,18.33,29600.0,14.9386,14.9386,14.9142,14.9142,29600.0
2011-05-04 15:10:00,18.34,18.35,18.33,18.33,20000.0,14.9224,14.9305,14.9142,14.9142,20000.0
2011-05-04 15:15:00,18.33,18.35,18.32,18.34,42400.0,14.9142,14.9305,14.9061,14.9224,42400.0
2011-05-04 15:20:00,18.34,18.34,18.34,18.34,10800.0,14.9224,14.9224,14.9224,14.9224,10800.0
2011-05-04 15:25:00,18.34,18.36,18.34,18.36,16000.0,14.9224,14.9386,14.9224,14.9386,16000.0
2011-05-04 15:30:00,18.36,18.37,18.34,18.34,19200.0,14.9386,14.9468,14.9224,14.9224,19200.0
2011-05-04 15:35:00,18.34,18.37,18.34,18.35,89200.0,14.9224,14.9468,14.9224,14.9305,89200.0
2011-05-04 15:40:00,18.35,18.37,18.34,18.35,58800.0,14.9305,14.9468,14.9224,14.9305,58800.0
2011-05-04 15:45:00,18.35,18.36,18.33,18.34,62000.0,14.9305,14.9386,14.9142,14.9224,62000.0
2011-05-04 15:50:00,18.34,18.35,18.31,18.31,80800.0,14.9224,14.9305,14.898,14.898,80800.0
2011-05-04 15:55:00,18.31,18.32,18.29,18.31,229600.0,14.898,14.9061,14.8817,14.898,229600.0
2011-05-05 09:30:00,18.15,18.18,18.12,18.15,284400.0,14.7678,14.7922,14.7434,14.7678,284400.0
2011-05-05 09:35:00,18.15,18.17,18.14,18.15,49600.0,14.7678,14.784,14.7596,14.7678,49600.0
2011-05-05 09:40:00,18.16,18.2,18.16,18.18,70400.0,14.7759,14.8085,14.7759,14.7922,70400.0
2011-05-05 09:45:00,18.18,18.23,18.18,18.21,86800.0,14.7922,14.8329,14.7922,14.8166,86800.0
2011-05-05 09:50:00,18.21,18.22,18.19,18.19,55200.0,14.8166,14.8247,14.8003,14.8003,55200.0
2011-05-05 09:55:00,18.19,18.21,18.16,18.2,33600.0,14.8003,14.8166,14.7759,14.8085,33600.0
2011-05-05 10:00:00,18.21,18.28,18.21,18.27,93200.0,14.8166,14.8735,14.8166,14.8654,93200.0
2011-05-05 10:05:00,18.27,18.3,18.27,18.27,71600.0,14.8654,14.8898,14.8654,14.8654,71600.0
2011-05-05 10:10:00,18.26,18.27,18.23,18.24,78800.0,14.8573,14.8654,14.8329,14.841,78800.0
2011-05-05 10:15:00,18.24,18.24,18.2,18.21,44800.0,14.841,14.841,14.8085,14.8166,44800.0
2011-05-05 10:20:00,18.21,18.24,18.21,18.22,48800.0,14.8166,14.841,14.8166,14.8247,48800.0
2011-05-05 10:25:00,18.22,18.22,18.19,18.21,56800.0,14.8247,14.8247,14.8003,14.8166,56800.0
2011-05-05 10:30:00,18.21,18.24,18.19,18.24,45600.0,14.8166,14.841,14.8003,14.841,45600.0
2011-05-05 10:35:00,18.24,18.26,18.23,18.26,64400.0,14.841,14.8573,14.8329,14.8573,64400.0
2011-05-05 10:40:00,18.27,18.28,18.25,18.26,49200.0,14.8654,14.8735,14.8491,14.8573,49200.0
2011-05-05 10:45:00,18.26,18.28,18.26,18.27,52400.0,14.8573,14.8735,14.8573,14.8654,52400.0
2011-05-05 10:50:00,18.27,18.27,18.24,18.24,46800.0,14.8654,14.8654,14.841,14.841,46800.0
2011-05-05 10:55:00,18.24,18.27,18.24,18.27,67600.0,14.841,14.8654,14.841,14.8654,67600.0
2011-05-05 11:00:00,18.27,18.3,18.27,18.29,75200.0,14.8654,14.8898,14.8654,14.8817,75200.0
2011-05-05 11:05:00,18.29,18.29,18.22,18.23,69600.0,14.8817,14.8817,14.8247,14.8329,69600.0
2011-05-05 11:10:00,18.23,18.23,18.21,18.23,35200.0,14.8329,14.8329,14.8166,14.8329,35200.0
2011-05-05 11:15:00,18.22,18.27,18.22,18.26,64400.0,14.8247,14.8654,14.8247,14.8573,64400.0
2011-05-05 11:20:00,18.25,18.28,18.25,18.27,26400.0,14.8491,14.8735,14.8491,14.8654,26400.0
2011-05-05 11:25:00,18.27,18.29,18.27,18.29,17200.0,14.8654,14.8817,14.8654,14.8817,17200.0
2011-05-05 11:30:00,18.29,18.32,18.29,18.31,70400.0,14.8817,14.9061,14.8817,14.898,70400.0
2011-05-05 11:35:00,18.32,18.35,18.32,18.34,73600.0,14.9061,14.9305,14.9061,14.9224,73600.0
2011-05-05 11:40:00,18.34,18.35,18.34,18.34,28000.0,14.9224,14.9305,14.9224,14.9224,28000.0
2011-05-05 11:45:00,18.35,18.39,18.34,18.37,79600.0,14.9305,14.963,14.9224,14.9468,79600.0
2011-05-05 11:50:00,18.37,18.39,18.36,18.37,99600.0,14.9468,14.963,14.9386,14.9468,99600.0
2011-05-05 11:55:00,18.38,18.42,18.37,18.4,97600.0,14.9549,14.9875,14.9468,14.9712,97600.0
2011-05-05 12:00:00,18.41,18.48,18.41,18.48,180400.0,14.9793,15.0363,14.9793,15.0363,180400.0
2011-05-05 12:05:00,18.48,18.49,18.47,18.47,44800.0,15.0363,15.0444,15.0281,15.0281,44800.0
2011-05-05 12:10:00,18.47,18.48,18.46,18.46,14400.0,15.0281,15.0363,15.02,15.02,14400.0
2011-05-05 12:15:00,18.46,18.46,18.43,18.43,25200.0,15.02,15.02,14.9956,14.9956,25200.0
2011-05-05 12:20:00,18.43,18.45,18.43,18.45,11600.0,14.9956,15.0119,14.9956,15.0119,11600.0
2011-05-05 12:25:00,18.45,18.46,18.44,18.46,21200.0,15.0119,15.02,15.0037,15.02,21200.0
2011-05-05 12:30:00,18.45,18.45,18.4,18.41,67600.0,15.0119,15.0119,14.9712,14.9793,67600.0
2011-05-05 12:35:00,18.4,18.41,18.39,18.39,13200.0,14.9712,14.9793,14.963,14.963,13200.0
2011-05-05 12:40:00,18.39,18.4,18.38,18.39,38400.0,14.963,14.9712,14.9549,14.963,38400.0
2011-05-05 12:45:00,18.39,18.39,18.36,18.37,40800.0,14.963,14.963,14.9386,14.9468,40800.0
2011-05-05 12:50:00,18.36,18.36,18.34,18.35,42400.0,14.9386,14.9386,14.9224,14.9305,42400.0
2011-05-05 12:55:00,18.35,18.35,18.33,18.35,32400.0,14.9305,14.9305,14.9142,14.9305,32400.0
2011-05-05 13:00:00,18.35,18.36,18.34,18.36,320800.0,14.9305,14.9386,14.9224,14.9386,320800.0
2011-05-05 13:05:00,18.36,18.36,18.33,18.34,652400.0,14.9386,14.9386,14.9142,14.9224,652400.0
2011-05-05 13:10:00,18.34,18.37,18.34,18.37,24800.0,14.9224,14.9468,14.9224,14.9468,24800.0
2011-05-05 13:15:00,18.37,18.39,18.36,18.39,560000.0,14.9468,14.963,14.9386,14.963,560000.0
2011-05-05 13:20:00,18.38,18.4,18.38,18.38,12800.0,14.9549,14.9712,14.9549,14.9549,12800.0
2011-05-05 13:25:00,18.37,18.39,18.37,18.39,3200.0,14.9468,14.963,14.9468,14.963,3200.0
2011-05-05 13:30:00,18.4,18.4,18.36,18.36,8000.0,14.9712,14.9712,14.9386,14.9386,8000.0
2011-05-05 13:35:00,18.36,18.37,18.35,18.36,13600.0,14.9386,14.9468,14.9305,14.9386,13600.0
2011-05-05 13:40:00,18.36,18.36,18.35,18.35,22400.0,14.9386,14.9386,14.9305,14.9305,22400.0
2011-05-05 13:45:00,18.35,18.36,18.34,18.36,10000.0,14.9305,14.9386,14.9224,14.9386,10000.0
2011-05-05 13:50:00,18.36,18.36,18.35,18.35,4000.0,14.9386,14.9386,14.9305,14.9305,4000.0
2011-05-05 13:55:00,18.34,18.39,18.34,18.39,18000.0,14.9224,14.963,14.9224,14.963,18000.0
2011-05-05 14:00:00,18.39,18.39,18.36,18.36,12000.0,14.963,14.963,14.9386,14.9386,12000.0
2011-05-05 14:05:00,18.36,18.36,18.36,18.36,7200.0,14.9386,14.9386,14.9386,14.9386,7200.0
2011-05-05 14:10:00,18.35,18.37,18.35,18.37,17600.0,14.9305,14.9468,14.9305,14.9468,17600.0
2011-05-05 14:15:00,18.38,18.38,18.37,18.38,20800.0,14.9549,14.9549,14.9468,14.9549,20800.0
2011-05-05 14:20:00,18.38,18.43,18.38,18.42,35200.0,14.9549,14.9956,14.9549,14.9875,35200.0
2011-05-05 14:25:00,18.42,18.43,18.42,18.43,16800.0,14.9875,14.9956,14.9875,14.9956,16800.0
2011-05-05 14:30:00,18.43,18.44,18.42,18.44,36000.0,14.9956,15.0037,14.9875,15.0037,36000.0
2011-05-05 14:35:00,18.44,18.47,18.44,18.47,50000.0,15.0037,15.0281,15.0037,15.0281,50000.0
2011-05-05 14:40:00,18.46,18.46,18.44,18.44,15600.0,15.02,15.02,15.0037,15.0037,15600.0
2011-05-05 14:45:00,18.43,18.44,18.4,18.41,32800.0,14.9956,15.0037,14.9712,14.9793,32800.0
2011-05-05 14:50:00,18.41,18.42,18.38,18.38,30400.0,14.9793,14.9875,14.9549,14.9549,30400.0
2011-05-05 14:55:00,18.37,18.39,18.37,18.37,18400.0,14.9468,14.963,14.9468,14.9468,18400.0
2011-05-05 15:00:00,18.37,18.38,18.35,18.36,348800.0,14.9468,14.9549,14.9305,14.9386,348800.0
2011-05-05 15:05:00,18.36,18.36,18.32,18.32,286400.0,14.9386,14.9386,14.9061,14.9061,286400.0
2011-05-05 15:10:00,18.32,18.37,18.23,18.27,572000.0,14.9061,14.9468,14.8329,14.8654,572000.0
2011-05-05 15:15:00,18.27,18.28,18.22,18.23,103600.0,14.8654,14.8735,14.8247,14.8329,103600.0
2011-05-05 15:20:00,18.23,18.23,18.16,18.18,150400.0,14.8329,14.8329,14.7759,14.7922,150400.0
2011-05-05 15:25:00,18.18,18.23,18.15,18.15,132000.0,14.7922,14.8329,14.7678,14.7678,132000.0
2011-05-05 15:30:00,18.15,18.21,18.14,18.21,132000.0,14.7678,14.8166,14.7596,14.8166,132000.0
2011-05-05 15:35:00,18.21,18.24,18.2,18.23,175200.0,14.8166,14.841,14.8085,14.8329,175200.0
2011-05-05 15:40:00,18.21,18.27,18.19,18.27,143600.0,14.8166,14.8654,14.8003,14.8654,143600.0
2011-05-05 15:45:00,18.27,18.27,18.24,18.24,180000.0,14.8654,14.8654,14.841,14.841,180000.0
2011-05-05 15:50:00,18.25,18.27,18.22,18.24,65600.0,14.8491,14.8654,14.8247,14.841,65600.0
2011-05-05 15:55:00,18.24,18.26,18.22,18.22,408400.0,14.841,14.8573,14.8247,14.8247,408400.0
2011-05-06 09:30:00,18.4,18.5,18.4,18.49,209200.0,14.9712,15.0526,14.9712,15.0444,209200.0
2011-05-06 09:35:00,18.5,18.5,18.44,18.45,136800.0,15.0526,15.0526,15.0037,15.0119,136800.0
2011-05-06 09:40:00,18.45,18.46,18.41,18.41,97200.0,15.0119,15.02,14.9793,14.9793,97200.0
2011-05-06 09:45:00,18.41,18.43,18.39,18.39,82800.0,14.9793,14.9956,14.963,14.963,82800.0
2011-05-06 09:50:00,18.39,18.4,18.36,18.39,80800.0,14.963,14.9712,14.9386,14.963,80800.0
2011-05-06 09:55:00,18.39,18.42,18.39,18.41,66000.0,14.963,14.9875,14.963,14.9793,66000.0
2011-05-06 10:00:00,18.42,18.43,18.4,18.42,32400.0,14.9875,14.9956,14.9712,14.9875,32400.0
2011-05-06 10:05:00,18.42,18.42,18.37,18.38,64400.0,14.9875,14.9875,14.9468,14.9549,64400.0
2011-05-06 10:10:00,18.37,18.39,18.36,18.39,46800.0,14.9468,14.963,14.9386,14.963,46800.0
2011-05-06 10:15:00,18.39,18.39,18.36,18.37,37200.0,14.963,14.963,14.9386,14.9468,37200.0
2011-05-06 10:20:00,18.38,18.42,18.37,18.42,74400.0,14.9549,14.9875,14.9468,14.9875,74400.0
2011-05-06 10:25:00,18.41,18.43,18.41,18.41,48000.0,14.9793,14.9956,14.9793,14.9793,48000.0
2011-05-06 10:30:00,18.41,18.42,18.4,18.41,28000.0,14.9793,14.9875,14.9712,14.9793,28000.0
2011-05-06 10:35:00,18.41,18.45,18.41,18.45,37200.0,14.9793,15.0119,14.9793,15.0119,37200.0
2011-05-06 10:40:00,18.45,18.48,18.44,18.47,87200.0,15.0119,15.0363,15.0037,15.0281,87200.0
2011-05-06 10:45:00,18.48,18.48,18.46,18.46,42000.0,15.0363,15.0363,15.02,15.02,42000.0
2011-05-06 10:50:00,18.47,18.47,18.43,18.43,108400.0,15.0281,15.0281,14.9956,14.9956,108400.0
2011-05-06 10:55:00,18.43,18.44,18.42,18.43,34000.0,14.9956,15.0037,14.9875,14.9956,34000.0
2011-05-06 11:00:00,18.43,18.46,18.43,18.46,17200.0,14.9956,15.02,14.9956,15.02,17200.0
2011-05-06 11:05:00,18.46,18.46,18.45,18.45,20800.0,15.02,15.02,15.0119,15.0119,20800.0
2011-05-06 11:10:00,18.45,18.46,18.45,18.46,37200.0,15.0119,15.02,15.0119,15.02,37200.0
2011-05-06 11:15:00,18.47,18.51,18.45,18.5,172800.0,15.0281,15.0607,15.0119,15.0526,172800.0
2011-05-06 11:20:00,18.5,18.52,18.5,18.5,59200.0,15.0526,15.0688,15.0526,15.0526,59200.0
2011-05-06 11:25:00,18.51,18.53,18.5,18.51,63600.0,15.0607,15.077,15.0526,15.0607,63600.0
2011-05-06 11:30:00,18.51,18.54,18.51,18.51,33600.0,15.0607,15.0851,15.0607,15.0607,33600.0
2011-05-06 11:35:00,18.51,18.52,18.5,18.5,18400.0,15.0607,15.0688,15.0526,15.0526,18400.0
2011-05-06 11:40:00,18.51,18.52,18.5,18.51,10800.0,15.0607,15.0688,15.0526,15.0607,10800.0
2011-05-06 11:45:00,18.5,18.54,18.5,18.53,23600.0,15.0526,15.0851,15.0526,15.077,23600.0
2011-05-06 11:50:00,18.54,18.54,18.5,18.5,19200.0,15.0851,15.0851,15.0526,15.0526,19200.0
2011-05-06 11:55:00,18.5,18.5,18.46,18.5,38800.0,15.0526,15.0526,15.02,15.0526,38800.0
2011-05-06 12:00:00,18.49,18.5,18.47,18.48,69600.0,15.0444,15.0526,15.0281,15.0363,69600.0
2011-05-06 12:05:00,18.48,18.48,18.43,18.43,43600.0,15.0363,15.0363,14.9956,14.9956,43600.0
2011-05-06 12:10:00,18.44,18.46,18.42,18.44,57600.0,15.0037,15.02,14.9875,15.0037,57600.0
2011-05-06 12:15:00,18.45,18.45,18.39,18.4,33600.0,15.0119,15.0119,14.963,14.9712,33600.0
2011-05-06 12:20:00,18.4,18.43,18.4,18.43,12400.0,14.9712,14.9956,14.9712,14.9956,12400.0
2011-05-06 12:25:00,18.44,18.47,18.42,18.42,29600.0,15.0037,15.0281,14.9875,14.9875,29600.0
2011-05-06 12:30:00,18.42,18.45,18.41,18.43,79200.0,14.9875,15.0119,14.9793,14.9956,79200.0
2011-05-06 12:35:00,18.43,18.43,18.42,18.42,174000.0,14.9956,14.9956,14.9875,14.9875,174000.0
2011-05-06 12:40:00,18.42,18.42,18.35,18.36,135200.0,14.9875,14.9875,14.9305,14.9386,135200.0
2011-05-06 12:45:00,18.36,18.38,18.35,18.37,29200.0,14.9386,14.9549,14.9305,14.9468,29200.0
2011-05-06 12:50:00,18.37,18.39,18.36,18.39,24000.0,14.9468,14.963,14.9386,14.963,24000.0
2011-05-06 12:55:00,18.4,18.4,18.38,18.4,25600.0,14.9712,14.9712,14.9549,14.9712,25600.0
2011-05-06 13:00:00,18.4,18.42,18.4,18.41,27200.0,14.9712,14.9875,14.9712,14.9793,27200.0
2011-05-06 13:05:00,18.41,18.44,18.4,18.44,26800.0,14.9793,15.0037,14.9712,15.0037,26800.0
2011-05-06 13:10:00,18.44,18.44,18.39,18.41,44000.0,15.0037,15.0037,14.963,14.9793,44000.0
2011-05-06 13:15:00,18.4,18.4,18.33,18.34,44400.0,14.9712,14.9712,14.9142,14.9224,44400.0
2011-05-06 13:20:00,18.34,18.37,18.33,18.37,54800.0,14.9224,14.9468,14.9142,14.9468,54800.0
2011-05-06 13:25:00,18.36,18.36,18.33,18.35,26400.0,14.9386,14.9386,14.9142,14.9305,26400.0
2011-05-06 13:30:00,18.35,18.39,18.35,18.38,37600.0,14.9305,14.963,14.9305,14.9549,37600.0
2011-05-06 13:35:00,18.38,18.38,18.36,18.36,34000.0,14.9549,14.9549,14.9386,14.9386,34000.0
2011-05-06 13:40:00,18.37,18.38,18.35,18.35,28400.0,14.9468,14.9549,14.9305,14.9305,28400.0
2011-05-06 13:45:00,18.35,18.36,18.34,18.35,19200.0,14.9305,14.9386,14.9224,14.9305,19200.0
2011-05-06 13:50:00,18.35,18.38,18.35,18.36,18000.0,14.9305,14.9549,14.9305,14.9386,18000.0
2011-05-06 13:55:00,18.36,18.36,18.34,18.34,12000.0,14.9386,14.9386,14.9224,14.9224,12000.0
2011-05-06 14:00:00,18.34,18.35,18.33,18.35,31200.0,14.9224,14.9305,14.9142,14.9305,31200.0
2011-05-06 14:05:00,18.35,18.36,18.35,18.36,6400.0,14.9305,14.9386,14.9305,14.9386,6400.0
2011-05-06 14:10:00,18.36,18.38,18.36,18.36,16800.0,14.9386,14.9549,14.9386,14.9386,16800.0
2011-05-06 14:15:00,18.36,18.38,18.34,18.37,32000.0,14.9386,14.9549,14.9224,14.9468,32000.0
2011-05-06 14:20:00,18.36,18.36,18.33,18.34,33600.0,14.9386,14.9386,14.9142,14.9224,33600.0
2011-05-06 14:25:00,18.34,18.34,18.29,18.3,23200.0,14.9224,14.9224,14.8817,14.8898,23200.0
2011-05-06 14:30:00,18.3,18.31,18.23,18.24,54000.0,14.8898,14.898,14.8329,14.841,54000.0
2011-05-06 14:35:00,18.24,18.26,18.24,18.26,28400.0,14.841,14.8573,14.841,14.8573,28400.0
2011-05-06 14:40:00,18.26,18.3,18.26,18.3,22800.0,14.8573,14.8898,14.8573,14.8898,22800.0
2011-05-06 14:45:00,18.3,18.3,18.26,18.28,124400.0,14.8898,14.8898,14.8573,14.8735,124400.0
2011-05-06 14:50:00,18.28,18.31,18.26,18.27,42800.0,14.8735,14.898,14.8573,14.8654,42800.0
2011-05-06 14:55:00,18.26,18.3,18.26,18.28,38800.0,14.8573,14.8898,14.8573,14.8735,38800.0
2011-05-06 15:00:00,18.28,18.32,18.27,18.3,48000.0,14.8735,14.9061,14.8654,14.8898,48000.0
2011-05-06 15:05:00,18.31,18.31,18.29,18.31,18400.0,14.898,14.898,14.8817,14.898,18400.0
2011-05-06 15:10:00,18.31,18.33,18.3,18.32,43600.0,14.898,14.9142,14.8898,14.9061,43600.0
2011-05-06 15:15:00,18.32,18.33,18.32,18.33,40000.0,14.9061,14.9142,14.9061,14.9142,40000.0
2011-05-06 15:20:00,18.33,18.33,18.3,18.31,29600.0,14.9142,14.9142,14.8898,14.898,29600.0
2011-05-06 15:25:00,18.31,18.31,18.28,18.3,37600.0,14.898,14.898,14.8735,14.8898,37600.0
2011-05-06 15:30:00,18.3,18.32,18.29,18.32,42000.0,14.8898,14.9061,14.8817,14.9061,42000.0
2011-05-06 15:35:00,18.32,18.35,18.31,18.33,58000.0,14.9061,14.9305,14.898,14.9142,58000.0
2011-05-06 15:40:00,18.32,18.37,18.32,18.36,57200.0,14.9061,14.9468,14.9061,14.9386,57200.0
2011-05-06 15:45:00,18.36,18.36,18.34,18.34,80400.0,14.9386,14.9386,14.9224,14.9224,80400.0
2011-05-06 15:50:00,18.34,18.35,18.32,18.33,75200.0,14.9224,14.9305,14.9061,14.9142,75200.0
2011-05-06 15:55:00,18.33,18.34,18.3,18.3,528000.0,14.9142,14.9224,14.8898,14.8898,528000.0
2011-05-09 09:30:00,18.27,18.29,18.25,18.29,167600.0,14.8654,14.8817,14.8491,14.8817,167600.0
2011-05-09 09:35:00,18.3,18.31,18.28,18.29,59600.0,14.8898,14.898,14.8735,14.8817,59600.0
2011-05-09 09:40:00,18.29,18.3,18.25,18.3,32400.0,14.8817,14.8898,14.8491,14.8898,32400.0
2011-05-09 09:45:00,18.3,18.32,18.3,18.3,90000.0,14.8898,14.9061,14.8898,14.8898,90000.0
2011-05-09 09:50:00,18.3,18.32,18.27,18.27,22800.0,14.8898,14.9061,14.8654,14.8654,22800.0
2011-05-09 09:55:00,18.29,18.31,18.27,18.28,55600.0,14.8817,14.898,14.8654,14.8735,55600.0
2011-05-09 10:00:00,18.28,18.31,18.27,18.28,26000.0,14.8735,14.898,14.8654,14.8735,26000.0
2011-05-09 10:05:00,18.28,18.32,18.28,18.32,34400.0,14.8735,14.9061,14.8735,14.9061,34400.0
2011-05-09 10:10:00,18.33,18.35,18.33,18.34,42800.0,14.9142,14.9305,14.9142,14.9224,42800.0
2011-05-09 10:15:00,18.34,18.36,18.31,18.31,63600.0,14.9224,14.9386,14.898,14.898,63600.0
2011-05-09 10:20:00,18.3,18.32,18.27,18.32,40800.0,14.8898,14.9061,14.8654,14.9061,40800.0
2011-05-09 10:25:00,18.3,18.35,18.3,18.31,52400.0,14.8898,14.9305,14.8898,14.898,52400.0
2011-05-09 10:30:00,18.31,18.33,18.29,18.33,36800.0,14.898,14.9142,14.8817,14.9142,36800.0
2011-05-09 10:35:00,18.34,18.34,18.3,18.31,29600.0,14.9224,14.9224,14.8898,14.898,29600.0
2011-05-09 10:40:00,18.3,18.33,18.3,18.33,19200.0,14.8898,14.9142,14.8898,14.9142,19200.0
2011-05-09 10:45:00,18.33,18.34,18.31,18.33,69200.0,14.9142,14.9224,14.898,14.9142,69200.0
2011-05-09 10:50:00,18.33,18.38,18.33,18.38,12800.0,14.9142,14.9549,14.9142,14.9549,12800.0
2011-05-09 10:55:00,18.37,18.38,18.36,18.36,261200.0,14.9468,14.9549,14.9386,14.9386,261200.0
2011-05-09 11:00:00,18.36,18.38,18.36,18.36,14800.0,14.9386,14.9549,14.9386,14.9386,14800.0
2011-05-09 11:05:00,18.37,18.37,18.36,18.37,16000.0,14.9468,14.9468,14.9386,14.9468,16000.0
2011-05-09 11:10:00,18.37,18.38,18.37,18.38,19600.0,14.9468,14.9549,14.9468,14.9549,19600.0
2011-05-09 11:15:00,18.38,18.38,18.37,18.38,13200.0,14.9549,14.9549,14.9468,14.9549,13200.0
2011-05-09 11:20:00,18.39,18.4,18.37,18.37,21600.0,14.963,14.9712,14.9468,14.9468,21600.0
2011-05-09 11:25:00,18.37,18.38,18.36,18.38,6400.0,14.9468,14.9549,14.9386,14.9549,6400.0
2011-05-09 11:30:00,18.38,18.39,18.37,18.38,43600.0,14.9549,14.963,14.9468,14.9549,43600.0
2011-05-09 11:35:00,18.38,18.4,18.38,18.39,16000.0,14.9549,14.9712,14.9549,14.963,16000.0
2011-05-09 11:40:00,18.38,18.39,18.35,18.35,10800.0,14.9549,14.963,14.9305,14.9305,10800.0
2011-05-09 11:45:00,18.35,18.36,18.34,18.36,14800.0,14.9305,14.9386,14.9224,14.9386,14800.0
2011-05-09 11:50:00,18.37,18.41,18.37,18.4,22000.0,14.9468,14.9793,14.9468,14.9712,22000.0
2011-05-09 11:55:00,18.4,18.41,18.4,18.41,39200.0,14.9712,14.9793,14.9712,14.9793,39200.0
2011-05-09 12:00:00,18.41,18.43,18.4,18.43,37600.0,14.9793,14.9956,14.9712,14.9956,37600.0
2011-05-09 12:05:00,18.44,18.45,18.43,18.45,68000.0,15.0037,15.0119,14.9956,15.0119,68000.0
2011-05-09 12:10:00,18.46,18.47,18.45,18.47,38400.0,15.02,15.0281,15.0119,15.0281,38400.0
2011-05-09 12:15:00,18.48,18.49,18.47,18.47,40000.0,15.0363,15.0444,15.0281,15.0281,40000.0
2011-05-09 12:20:00,18.46,18.47,18.46,18.46,22000.0,15.02,15.0281,15.02,15.02,22000.0
2011-05-09 12:25:00,18.46,18.46,18.45,18.45,20800.0,15.02,15.02,15.0119,15.0119,20800.0
2011-05-09 12:30:00,18.45,18.48,18.45,18.48,18400.0,15.0119,15.0363,15.0119,15.0363,18400.0
2011-05-09 12:35:00,18.48,18.49,18.47,18.48,19200.0,15.0363,15.0444,15.0281,15.0363,19200.0
2011-05-09 12:40:00,18.48,18.48,18.47,18.47,5600.0,15.0363,15.0363,15.0281,15.0281,5600.0
2011-05-09 12:45:00,18.47,18.48,18.47,18.48,9200.0,15.0281,15.0363,15.0281,15.0363,9200.0
2011-05-09 12:50:00,18.48,18.48,18.45,18.45,20800.0,15.0363,15.0363,15.0119,15.0119,20800.0
2011-05-09 12:55:00,18.45,18.45,18.44,18.45,7600.0,15.0119,15.0119,15.0037,15.0119,7600.0
2011-05-09 13:00:00,18.44,18.46,18.44,18.46,20000.0,15.0037,15.02,15.0037,15.02,20000.0
2011-05-09 13:05:00,18.45,18.46,18.44,18.45,9600.0,15.0119,15.02,15.0037,15.0119,9600.0
2011-05-09 13:10:00,18.45,18.47,18.45,18.47,10800.0,15.0119,15.0281,15.0119,15.0281,10800.0
2011-05-09 13:15:00,18.47,18.47,18.46,18.46,10400.0,15.0281,15.0281,15.02,15.02,10400.0
2011-05-09 13:20:00,18.46,18.46,18.45,18.45,10000.0,15.02,15.02,15.0119,15.0119,10000.0
2011-05-09 13:25:00,18.45,18.47,18.45,18.46,11600.0,15.0119,15.0281,15.0119,15.02,11600.0
2011-05-09 13:30:00,18.46,18.47,18.46,18.47,9200.0,15.02,15.0281,15.02,15.0281,9200.0
2011-05-09 13:35:00,18.47,18.47,18.46,18.47,7200.0,15.0281,15.0281,15.02,15.0281,7200.0
2011-05-09 13:40:00,18.47,18.48,18.47,18.48,6400.0,15.0281,15.0363,15.0281,15.0363,6400.0
2011-05-09 13:45:00,18.48,18.49,18.48,18.48,16400.0,15.0363,15.0444,15.0363,15.0363,16400.0
2011-05-09 13:50:00,18.48,18.49,18.48,18.48,10000.0,15.0363,15.0444,15.0363,15.0363,10000.0
2011-05-09 13:55:00,18.48,18.48,18.47,18.48,5600.0,15.0363,15.0363,15.0281,15.0363,5600.0
2011-05-09 14:00:00,18.48,18.48,18.46,18.46,26400.0,15.0363,15.0363,15.02,15.02,26400.0
2011-05-09 14:05:00,18.46,18.48,18.46,18.48,20800.0,15.02,15.0363,15.02,15.0363,20800.0
2011-05-09 14:10:00,18.49,18.49,18.48,18.49,9600.0,15.0444,15.0444,15.0363,15.0444,9600.0
2011-05-09 14:15:00,18.49,18.49,18.47,18.47,26400.0,15.0444,15.0444,15.0281,15.0281,26400.0
2011-05-09 14:20:00,18.47,18.48,18.47,18.47,6000.0,15.0281,15.0363,15.0281,15.0281,6000.0
2011-05-09 14:25:00,18.47,18.48,18.47,18.48,22800.0,15.0281,15.0363,15.0281,15.0363,22800.0
2011-05-09 14:30:00,18.48,18.5,18.48,18.49,19600.0,15.0363,15.0526,15.0363,15.0444,19600.0
2011-05-09 14:35:00,18.5,18.5,18.49,18.5,19600.0,15.0526,15.0526,15.0444,15.0526,19600.0
2011-05-09 14:40:00,18.51,18.51,18.48,18.48,40000.0,15.0607,15.0607,15.0363,15.0363,40000.0
2011-05-09 14:45:00,18.48,18.48,18.45,18.45,36000.0,15.0363,15.0363,15.0119,15.0119,36000.0
2011-05-09 14:50:00,18.45,18.46,18.45,18.45,8000.0,15.0119,15.02,15.0119,15.0119,8000.0
2011-05-09 14:55:00,18.45,18.46,18.45,18.45,17200.0,15.0119,15.02,15.0119,15.0119,17200.0
2011-05-09 15:00:00,18.46,18.48,18.46,18.47,13200.0,15.02,15.0363,15.02,15.0281,13200.0
2011-05-09 15:05:00,18.47,18.47,18.45,18.47,16000.0,15.0281,15.0281,15.0119,15.0281,16000.0
2011-05-09 15:10:00,18.48,18.48,18.46,18.46,9200.0,15.0363,15.0363,15.02,15.02,9200.0
2011-05-09 15:15:00,18.46,18.48,18.46,18.47,14000.0,15.02,15.0363,15.02,15.0281,14000.0
2011-05-09 15:20:00,18.47,18.47,18.46,18.47,7600.0,15.0281,15.0281,15.02,15.0281,7600.0
2011-05-09 15:25:00,18.47,18.48,18.45,18.45,38000.0,15.0281,15.0363,15.0119,15.0119,38000.0
2011-05-09 15:30:00,18.45,18.47,18.44,18.44,36800.0,15.0119,15.0281,15.0037,15.0037,36800.0
2011-05-09 15:35:00,18.45,18.46,18.44,18.46,39200.0,15.0119,15.02,15.0037,15.02,39200.0
2011-05-09 15:40:00,18.46,18.46,18.44,18.46,32000.0,15.02,15.02,15.0037,15.02,32000.0
2011-05-09 15:45:00,18.45,18.48,18.45,18.48,32400.0,15.0119,15.0363,15.0119,15.0363,32400.0
2011-05-09 15:50:00,18.48,18.5,18.47,18.48,66000.0,15.0363,15.0526,15.0281,15.0363,66000.0
2011-05-09 15:55:00,18.47,18.48,18.46,18.48,211600.0,15.0281,15.0363,15.02,15.0363,211600.0
2011-05-10 09:30:00,18.61,18.63,18.58,18.62,190800.0,15.1421,15.1583,15.1176,15.1502,190800.0
2011-05-10 09:35:00,18.62,18.63,18.59,18.6,66400.0,15.1502,15.1583,15.1258,15.1339,66400.0
2011-05-10 09:40:00,18.6,18.64,18.59,18.64,42000.0,15.1339,15.1665,15.1258,15.1665,42000.0
2011-05-10 09:45:00,18.64,18.66,18.63,18.66,57600.0,15.1665,15.1827,15.1583,15.1827,57600.0
2011-05-10 09:50:00,18.66,18.67,18.64,18.66,77200.0,15.1827,15.1909,15.1665,15.1827,77200.0
2011-05-10 09:55:00,18.66,18.69,18.65,18.68,131200.0,15.1827,15.2071,15.1746,15.199,131200.0
2011-05-10 10:00:00,18.68,18.7,18.65,18.66,49600.0,15.199,15.2153,15.1746,15.1827,49600.0
2011-05-10 10:05:00,18.66,18.67,18.64,18.66,76800.0,15.1827,15.1909,15.1665,15.1827,76800.0
2011-05-10 10:10:00,18.66,18.7,18.65,18.7,226800.0,15.1827,15.2153,15.1746,15.2153,226800.0
2011-05-10 10:15:00,18.7,18.7,18.67,18.67,50800.0,15.2153,15.2153,15.1909,15.1909,50800.0
2011-05-10 10:20:00,18.67,18.72,18.67,18.7,132400.0,15.1909,15.2316,15.1909,15.2153,132400.0
2011-05-10 10:25:00,18.7,18.71,18.69,18.69,34800.0,15.2153,15.2234,15.2071,15.2071,34800.0
2011-05-10 10:30:00,18.7,18.72,18.7,18.71,22400.0,15.2153,15.2316,15.2153,15.2234,22400.0
2011-05-10 10:35:00,18.71,18.72,18.7,18.7,39200.0,15.2234,15.2316,15.2153,15.2153,39200.0
2011-05-10 10:40:00,18.7,18.7,18.68,18.7,43200.0,15.2153,15.2153,15.199,15.2153,43200.0
2011-05-10 10:45:00,18.69,18.71,18.69,18.71,28400.0,15.2071,15.2234,15.2071,15.2234,28400.0
2011-05-10 10:50:00,18.7,18.71,18.7,18.71,44400.0,15.2153,15.2234,15.2153,15.2234,44400.0
2011-05-10 10:55:00,18.71,18.72,18.7,18.72,93600.0,15.2234,15.2316,15.2153,15.2316,93600.0
2011-05-10 11:00:00,18.72,18.74,18.71,18.72,82000.0,15.2316,15.2478,15.2234,15.2316,82000.0
2011-05-10 11:05:00,18.72,18.73,18.71,18.72,46400.0,15.2316,15.2397,15.2234,15.2316,46400.0
2011-05-10 11:10:00,18.72,18.73,18.71,18.72,127600.0,15.2316,15.2397,15.2234,15.2316,127600.0
2011-05-10 11:15:00,18.73,18.73,18.7,18.7,56000.0,15.2397,15.2397,15.2153,15.2153,56000.0
2011-05-10 11:20:00,18.7,18.71,18.68,18.69,21600.0,15.2153,15.2234,15.199,15.2071,21600.0
2011-05-10 11:25:00,18.69,18.7,18.68,18.69,43200.0,15.2071,15.2153,15.199,15.2071,43200.0
2011-05-10 11:30:00,18.69,18.69,18.68,18.68,20000.0,15.2071,15.2071,15.199,15.199,20000.0
2011-05-10 11:35:00,18.69,18.7,18.69,18.69,41200.0,15.2071,15.2153,15.2071,15.2071,41200.0
2011-05-10 11:40:00,18.69,18.72,18.69,18.71,24000.0,15.2071,15.2316,15.2071,15.2234,24000.0
2011-05-10 11:45:00,18.72,18.73,18.72,18.73,29600.0,15.2316,15.2397,15.2316,15.2397,29600.0
2011-05-10 11:50:00,18.73,18.74,18.72,18.74,28000.0,15.2397,15.2478,15.2316,15.2478,28000.0
2011-05-10 11:55:00,18.74,18.75,18.72,18.73,100400.0,15.2478,15.256,15.2316,15.2397,100400.0
2011-05-10 12:00:00,18.72,18.74,18.72,18.73,44800.0,15.2316,15.2478,15.2316,15.2397,44800.0
2011-05-10 12:05:00,18.73,18.74,18.73,18.73,29600.0,15.2397,15.2478,15.2397,15.2397,29600.0
2011-05-10 12:10:00,18.73,18.74,18.73,18.73,25600.0,15.2397,15.2478,15.2397,15.2397,25600.0
2011-05-10 12:15:00,18.73,18.74,18.73,18.74,40400.0,15.2397,15.2478,15.2397,15.2478,40400.0
2011-05-10 12:20:00,18.74,18.75,18.74,18.74,34400.0,15.2478,15.256,15.2478,15.2478,34400.0
2011-05-10 12:25:00,18.74,18.74,18.72,18.73,91600.0,15.2478,15.2478,15.2316,15.2397,91600.0
2011-05-10 12:30:00,18.73,18.74,18.72,18.73,110800.0,15.2397,15.2478,15.2316,15.2397,110800.0
2011-05-10 12:35:00,18.73,18.74,18.73,18.74,15600.0,15.2397,15.2478,15.2397,15.2478,15600.0
2011-05-10 12:40:00,18.74,18.74,18.73,18.73,38000.0,15.2478,15.2478,15.2397,15.2397,38000.0
2011-05-10 12:45:00,18.73,18.74,18.72,18.73,39600.0,15.2397,15.2478,15.2316,15.2397,39600.0
2011-05-10 12:50:00,18.73,18.74,18.72,18.73,47600.0,15.2397,15.2478,15.2316,15.2397,47600.0
2011-05-10 12:55:00,18.73,18.73,18.73,18.73,22000.0,15.2397,15.2397,15.2397,15.2397,22000.0
2011-05-10 13:00:00,18.74,18.74,18.71,18.72,21200.0,15.2478,15.2478,15.2234,15.2316,21200.0
2011-05-10 13:05:00,18.72,18.73,18.72,18.72,4800.0,15.2316,15.2397,15.2316,15.2316,4800.0
2011-05-10 13:10:00,18.72,18.72,18.71,18.72,29200.0,15.2316,15.2316,15.2234,15.2316,29200.0
2011-05-10 13:15:00,18.72,18.72,18.71,18.72,12800.0,15.2316,15.2316,15.2234,15.2316,12800.0
2011-05-10 13:20:00,18.72,18.72,18.71,18.72,61600.0,15.2316,15.2316,15.2234,15.2316,61600.0
2011-05-10 13:25:00,18.72,18.73,18.71,18.73,24000.0,15.2316,15.2397,15.2234,15.2397,24000.0
2011-05-10 13:30:00,18.73,18.73,18.72,18.72,32400.0,15.2397,15.2397,15.2316,15.2316,32400.0
2011-05-10 13:35:00,18.72,18.73,18.72,18.72,21200.0,15.2316,15.2397,15.2316,15.2316,21200.0
2011-05-10 13:40:00,18.72,18.73,18.72,18.73,4800.0,15.2316,15.2397,15.2316,15.2397,4800.0
2011-05-10 13:45:00,18.72,18.72,18.72,18.72,20000.0,15.2316,15.2316,15.2316,15.2316,20000.0
2011-05-10 13:50:00,18.72,18.72,18.7,18.71,105600.0,15.2316,15.2316,15.2153,15.2234,105600.0
2011-05-10 13:55:00,18.71,18.72,18.7,18.72,124800.0,15.2234,15.2316,15.2153,15.2316,124800.0
2011-05-10 14:00:00,18.71,18.72,18.71,18.71,42000.0,15.2234,15.2316,15.2234,15.2234,42000.0
2011-05-10 14:05:00,18.72,18.72,18.72,18.72,4000.0,15.2316,15.2316,15.2316,15.2316,4000.0
2011-05-10 14:10:00,18.72,18.72,18.72,18.72,13200.0,15.2316,15.2316,15.2316,15.2316,13200.0
2011-05-10 14:15:00,18.72,18.72,18.7,18.7,27600.0,15.2316,15.2316,15.2153,15.2153,27600.0
2011-05-10 14:20:00,18.7,18.71,18.7,18.7,3200.0,15.2153,15.2234,15.2153,15.2153,3200.0
2011-05-10 14:25:00,18.7,18.72,18.7,18.72,22000.0,15.2153,15.2316,15.2153,15.2316,22000.0
2011-05-10 14:30:00,18.71,18.72,18.71,18.72,14400.0,15.2234,15.2316,15.2234,15.2316,14400.0
2011-05-10 14:35:00,18.72,18.74,18.71,18.74,30800.0,15.2316,15.2478,15.2234,15.2478,30800.0
2011-05-10 14:40:00,18.74,18.76,18.73,18.76,76800.0,15.2478,15.2641,15.2397,15.2641,76800.0
2011-05-10 14:45:00,18.76,18.76,18.75,18.75,38800.0,15.2641,15.2641,15.256,15.256,38800.0
2011-05-10 14:50:00,18.76,18.76,18.75,18.76,31600.0,15.2641,15.2641,15.256,15.2641,31600.0
2011-05-10 14:55:00,18.76,18.76,18.75,18.76,24800.0,15.2641,15.2641,15.256,15.2641,24800.0
2011-05-10 15:00:00,18.76,18.77,18.75,18.77,190000.0,15.2641,15.2722,15.256,15.2722,190000.0
2011-05-10 15:05:00,18.77,18.78,18.76,18.78,143600.0,15.2722,15.2804,15.2641,15.2804,143600.0
2011-05-10 15:10:00,18.78,18.79,18.78,18.78,46800.0,15.2804,15.2885,15.2804,15.2804,46800.0
2011-05-10 15:15:00,18.78,18.8,18.78,18.79,64800.0,15.2804,15.2966,15.2804,15.2885,64800.0
2011-05-10 15:20:00,18.8,18.8,18.78,18.79,53600.0,15.2966,15.2966,15.2804,15.2885,53600.0
2011-05-10 15:25:00,18.78,18.79,18.78,18.79,32000.0,15.2804,15.2885,15.2804,15.2885,32000.0
2011-05-10 15:30:00,18.78,18.79,18.78,18.79,40000.0,15.2804,15.2885,15.2804,15.2885,40000.0
2011-05-10 15:35:00,18.79,18.79,18.77,18.78,31600.0,15.2885,15.2885,15.2722,15.2804,31600.0
2011-05-10 15:40:00,18.77,18.78,18.77,18.78,24400.0,15.2722,15.2804,15.2722,15.2804,24400.0
2011-05-10 15:45:00,18.78,18.79,18.78,18.78,63200.0,15.2804,15.2885,15.2804,15.2804,63200.0
2011-05-10 15:50:00,18.78,18.79,18.78,18.78,109600.0,15.2804,15.2885,15.2804,15.2804,109600.0
2011-05-10 15:55:00,18.78,18.8,18.78,18.8,262000.0,15.2804,15.2966,15.2804,15.2966,262000.0
2011-05-11 09:30:00,18.75,18.75,18.69,18.69,92000.0,15.256,15.256,15.2071,15.2071,92000.0
2011-05-11 09:35:00,18.69,18.73,18.68,18.73,190000.0,15.2071,15.2397,15.199,15.2397,190000.0
2011-05-11 09:40:00,18.72,18.74,18.7,18.73,47200.0,15.2316,15.2478,15.2153,15.2397,47200.0
2011-05-11 09:45:00,18.73,18.75,18.73,18.74,21200.0,15.2397,15.256,15.2397,15.2478,21200.0
2011-05-11 09:50:00,18.75,18.77,18.75,18.75,30800.0,15.256,15.2722,15.256,15.256,30800.0
2011-05-11 09:55:00,18.74,18.75,18.71,18.72,63600.0,15.2478,15.256,15.2234,15.2316,63600.0
2011-05-11 10:00:00,18.72,18.72,18.68,18.68,43600.0,15.2316,15.2316,15.199,15.199,43600.0
2011-05-11 10:05:00,18.68,18.71,18.68,18.68,37600.0,15.199,15.2234,15.199,15.199,37600.0
2011-05-11 10:10:00,18.68,18.69,18.66,18.68,126800.0,15.199,15.2071,15.1827,15.199,126800.0
2011-05-11 10:15:00,18.68,18.71,18.68,18.7,22800.0,15.199,15.2234,15.199,15.2153,22800.0
2011-05-11 10:20:00,18.69,18.7,18.68,18.68,21200.0,15.2071,15.2153,15.199,15.199,21200.0
2011-05-11 10:25:00,18.68,18.68,18.66,18.68,54800.0,15.199,15.199,15.1827,15.199,54800.0
2011-05-11 10:30:00,18.67,18.67,18.65,18.67,80000.0,15.1909,15.1909,15.1746,15.1909,80000.0
2011-05-11 10:35:00,18.67,18.67,18.61,18.61,108800.0,15.1909,15.1909,15.1421,15.1421,108800.0
2011-05-11 10:40:00,18.61,18.63,18.61,18.63,13200.0,15.1421,15.1583,15.1421,15.1583,13200.0
2011-05-11 10:45:00,18.62,18.63,18.62,18.63,20400.0,15.1502,15.1583,15.1502,15.1583,20400.0
2011-05-11 10:50:00,18.63,18.64,18.62,18.64,90000.0,15.1583,15.1665,15.1502,15.1665,90000.0
2011-05-11 10:55:00,18.64,18.65,18.63,18.63,52000.0,15.1665,15.1746,15.1583,15.1583,52000.0
2011-05-11 11:00:00,18.63,18.65,18.63,18.65,56000.0,15.1583,15.1746,15.1583,15.1746,56000.0
2011-05-11 11:05:00,18.64,18.65,18.64,18.65,18800.0,15.1665,15.1746,15.1665,15.1746,18800.0
2011-05-11 11:10:00,18.65,18.65,18.63,18.63,18800.0,15.1746,15.1746,15.1583,15.1583,18800.0
2011-05-11 11:15:00,18.63,18.67,18.63,18.67,28400.0,15.1583,15.1909,15.1583,15.1909,28400.0
2011-05-11 11:20:00,18.67,18.67,18.66,18.67,14800.0,15.1909,15.1909,15.1827,15.1909,14800.0
2011-05-11 11:25:00,18.67,18.67,18.66,18.66,19600.0,15.1909,15.1909,15.1827,15.1827,19600.0
2011-05-11 11:30:00,18.66,18.67,18.66,18.66,44000.0,15.1827,15.1909,15.1827,15.1827,44000.0
2011-05-11 11:35:00,18.66,18.66,18.64,18.64,68000.0,15.1827,15.1827,15.1665,15.1665,68000.0
2011-05-11 11:40:00,18.64,18.65,18.64,18.65,19200.0,15.1665,15.1746,15.1665,15.1746,19200.0
2011-05-11 11:45:00,18.65,18.66,18.63,18.63,31200.0,15.1746,15.1827,15.1583,15.1583,31200.0
2011-05-11 11:50:00,18.63,18.64,18.63,18.63,15200.0,15.1583,15.1665,15.1583,15.1583,15200.0
2011-05-11 11:55:00,18.63,18.63,18.57,18.58,48000.0,15.1583,15.1583,15.1095,15.1176,48000.0
2011-05-11 12:00:00,18.58,18.58,18.54,18.55,52400.0,15.1176,15.1176,15.0851,15.0932,52400.0
2011-05-11 12:05:00,18.55,18.55,18.53,18.54,66000.0,15.0932,15.0932,15.077,15.0851,66000.0
2011-05-11 12:10:00,18.54,18.54,18.49,18.5,84000.0,15.0851,15.0851,15.0444,15.0526,84000.0
2011-05-11 12:15:00,18.5,18.5,18.43,18.49,156000.0,15.0526,15.0526,14.9956,15.0444,156000.0
2011-05-11 12:20:00,18.48,18.51,18.47,18.5,51600.0,15.0363,15.0607,15.0281,15.0526,51600.0
2011-05-11 12:25:00,18.5,18.51,18.49,18.5,22000.0,15.0526,15.0607,15.0444,15.0526,22000.0
2011-05-11 12:30:00,18.49,18.5,18.48,18.49,62000.0,15.0444,15.0526,15.0363,15.0444,62000.0
2011-05-11 12:35:00,18.49,18.53,18.49,18.51,48000.0,15.0444,15.077,15.0444,15.0607,48000.0
2011-05-11 12:40:00,18.51,18.53,18.51,18.52,35200.0,15.0607,15.077,15.0607,15.0688,35200.0
2011-05-11 12:45:00,18.52,18.52,18.48,18.48,58800.0,15.0688,15.0688,15.0363,15.0363,58800.0
2011-05-11 12:50:00,18.48,18.5,18.48,18.5,32800.0,15.0363,15.0526,15.0363,15.0526,32800.0
2011-05-11 12:55:00,18.5,18.52,18.49,18.52,68000.0,15.0526,15.0688,15.0444,15.0688,68000.0
2011-05-11 13:00:00,18.52,18.53,18.51,18.52,21200.0,15.0688,15.077,15.0607,15.0688,21200.0
2011-05-11 13:05:00,18.52,18.52,18.5,18.5,19600.0,15.0688,15.0688,15.0526,15.0526,19600.0
2011-05-11 13:10:00,18.5,18.51,18.5,18.51,24800.0,15.0526,15.0607,15.0526,15.0607,24800.0
2011-05-11 13:15:00,18.5,18.51,18.5,18.5,42800.0,15.0526,15.0607,15.0526,15.0526,42800.0
2011-05-11 13:20:00,18.5,18.51,18.5,18.5,28000.0,15.0526,15.0607,15.0526,15.0526,28000.0
2011-05-11 13:25:00,18.51,18.51,18.47,18.47,115600.0,15.0607,15.0607,15.0281,15.0281,115600.0
2011-05-11 13:30:00,18.47,18.47,18.46,18.46,82000.0,15.0281,15.0281,15.02,15.02,82000.0
2011-05-11 13:35:00,18.45,18.48,18.42,18.48,196000.0,15.0119,15.0363,14.9875,15.0363,196000.0
2011-05-11 13:40:00,18.48,18.49,18.46,18.48,37200.0,15.0363,15.0444,15.02,15.0363,37200.0
2011-05-11 13:45:00,18.48,18.49,18.47,18.48,60800.0,15.0363,15.0444,15.0281,15.0363,60800.0
2011-05-11 13:50:00,18.48,18.49,18.47,18.47,40400.0,15.0363,15.0444,15.0281,15.0281,40400.0
2011-05-11 13:55:00,18.48,18.48,18.46,18.46,38800.0,15.0363,15.0363,15.02,15.02,38800.0
2011-05-11 14:00:00,18.46,18.48,18.46,18.47,27600.0,15.02,15.0363,15.02,15.0281,27600.0
2011-05-11 14:05:00,18.47,18.47,18.46,18.46,170000.0,15.0281,15.0281,15.02,15.02,170000.0
2011-05-11 14:10:00,18.46,18.47,18.45,18.46,36800.0,15.02,15.0281,15.0119,15.02,36800.0
2011-05-11 14:15:00,18.45,18.47,18.45,18.47,18000.0,15.0119,15.0281,15.0119,15.0281,18000.0
2011-05-11 14:20:00,18.47,18.47,18.45,18.46,24400.0,15.0281,15.0281,15.0119,15.02,24400.0
2011-05-11 14:25:00,18.46,18.47,18.44,18.47,32000.0,15.02,15.0281,15.0037,15.0281,32000.0
2011-05-11 14:30:00,18.46,18.48,18.46,18.47,15200.0,15.02,15.0363,15.02,15.0281,15200.0
2011-05-11 14:35:00,18.47,18.5,18.47,18.5,22800.0,15.0281,15.0526,15.0281,15.0526,22800.0
2011-05-11 14:40:00,18.5,18.52,18.5,18.5,60400.0,15.0526,15.0688,15.0526,15.0526,60400.0
2011-05-11 14:45:00,18.5,18.51,18.5,18.5,27600.0,15.0526,15.0607,15.0526,15.0526,27600.0
2011-05-11 14:50:00,18.5,18.51,18.5,18.5,33600.0,15.0526,15.0607,15.0526,15.0526,33600.0
2011-05-11 14:55:00,18.5,18.5,18.48,18.49,52800.0,15.0526,15.0526,15.0363,15.0444,52800.0
2011-05-11 15:00:00,18.48,18.49,18.48,18.48,41200.0,15.0363,15.0444,15.0363,15.0363,41200.0
2011-05-11 15:05:00,18.48,18.49,18.48,18.49,34800.0,15.0363,15.0444,15.0363,15.0444,34800.0
2011-05-11 15:10:00,18.49,18.49,18.48,18.49,26000.0,15.0444,15.0444,15.0363,15.0444,26000.0
2011-05-11 15:15:00,18.49,18.51,18.48,18.51,51600.0,15.0444,15.0607,15.0363,15.0607,51600.0
2011-05-11 15:20:00,18.51,18.55,18.5,18.54,54800.0,15.0607,15.0932,15.0526,15.0851,54800.0
2011-05-11 15:25:00,18.55,18.55,18.54,18.54,106000.0,15.0932,15.0932,15.0851,15.0851,106000.0
2011-05-11 15:30:00,18.54,18.55,18.53,18.53,252000.0,15.0851,15.0932,15.077,15.077,252000.0
2011-05-11 15:35:00,18.53,18.53,18.5,18.5,79200.0,15.077,15.077,15.0526,15.0526,79200.0
2011-05-11 15:40:00,18.51,18.52,18.5,18.51,60400.0,15.0607,15.0688,15.0526,15.0607,60400.0
2011-05-11 15:45:00,18.51,18.52,18.5,18.52,151200.0,15.0607,15.0688,15.0526,15.0688,151200.0
2011-05-11 15:50:00,18.52,18.54,18.51,18.54,110400.0,15.0688,15.0851,15.0607,15.0851,110400.0
2011-05-11 15:55:00,18.54,18.54,18.51,18.51,446400.0,15.0851,15.0851,15.0607,15.0607,446400.0
2011-05-12 09:30:00,18.39,18.44,18.38,18.42,102800.0,14.963,15.0037,14.9549,14.9875,102800.0
2011-05-12 09:35:00,18.42,18.43,18.35,18.36,74800.0,14.9875,14.9956,14.9305,14.9386,74800.0
2011-05-12 09:40:00,18.36,18.39,18.32,18.33,120800.0,14.9386,14.963,14.9061,14.9142,120800.0
2011-05-12 09:45:00,18.33,18.36,18.33,18.36,30800.0,14.9142,14.9386,14.9142,14.9386,30800.0
2011-05-12 09:50:00,18.35,18.39,18.35,18.38,29200.0,14.9305,14.963,14.9305,14.9549,29200.0
2011-05-12 09:55:00,18.39,18.4,18.36,18.4,30400.0,14.963,14.9712,14.9386,14.9712,30400.0
2011-05-12 10:00:00,18.41,18.43,18.37,18.39,26800.0,14.9793,14.9956,14.9468,14.963,26800.0
2011-05-12 10:05:00,18.38,18.45,18.35,18.45,49200.0,14.9549,15.0119,14.9305,15.0119,49200.0
2011-05-12 10:10:00,18.45,18.52,18.45,18.52,66400.0,15.0119,15.0688,15.0119,15.0688,66400.0
2011-05-12 10:15:00,18.52,18.54,18.49,18.5,46000.0,15.0688,15.0851,15.0444,15.0526,46000.0
2011-05-12 10:20:00,18.51,18.51,18.49,18.5,18000.0,15.0607,15.0607,15.0444,15.0526,18000.0
2011-05-12 10:25:00,18.5,18.52,18.49,18.49,22000.0,15.0526,15.0688,15.0444,15.0444,22000.0
2011-05-12 10:30:00,18.5,18.51,18.48,18.49,56400.0,15.0526,15.0607,15.0363,15.0444,56400.0
2011-05-12 10:35:00,18.49,18.5,18.48,18.49,49200.0,15.0444,15.0526,15.0363,15.0444,49200.0
2011-05-12 10:40:00,18.5,18.5,18.45,18.45,60400.0,15.0526,15.0526,15.0119,15.0119,60400.0
2011-05-12 10:45:00,18.45,18.47,18.44,18.47,12800.0,15.0119,15.0281,15.0037,15.0281,12800.0
2011-05-12 10:50:00,18.47,18.47,18.41,18.42,52400.0,15.0281,15.0281,14.9793,14.9875,52400.0
2011-05-12 10:55:00,18.43,18.46,18.43,18.44,12000.0,14.9956,15.02,14.9956,15.0037,12000.0
2011-05-12 11:00:00,18.44,18.47,18.42,18.47,32400.0,15.0037,15.0281,14.9875,15.0281,32400.0
2011-05-12 11:05:00,18.46,18.47,18.43,18.43,34000.0,15.02,15.0281,14.9956,14.9956,34000.0
2011-05-12 11:10:00,18.43,18.48,18.43,18.47,62400.0,14.9956,15.0363,14.9956,15.0281,62400.0
2011-05-12 11:15:00,18.47,18.49,18.46,18.49,34000.0,15.0281,15.0444,15.02,15.0444,34000.0
2011-05-12 11:20:00,18.49,18.51,18.48,18.51,43200.0,15.0444,15.0607,15.0363,15.0607,43200.0
2011-05-12 11:25:00,18.51,18.58,18.51,18.57,67200.0,15.0607,15.1176,15.0607,15.1095,67200.0
2011-05-12 11:30:00,18.57,18.6,18.57,18.58,105200.0,15.1095,15.1339,15.1095,15.1176,105200.0
2011-05-12 11:35:00,18.58,18.6,18.58,18.59,34400.0,15.1176,15.1339,15.1176,15.1258,34400.0
2011-05-12 11:40:00,18.59,18.61,18.59,18.61,49200.0,15.1258,15.1421,15.1258,15.1421,49200.0
2011-05-12 11:45:00,18.61,18.61,18.59,18.61,38800.0,15.1421,15.1421,15.1258,15.1421,38800.0
2011-05-12 11:50:00,18.61,18.65,18.61,18.64,121200.0,15.1421,15.1746,15.1421,15.1665,121200.0
2011-05-12 11:55:00,18.65,18.65,18.6,18.6,36000.0,15.1746,15.1746,15.1339,15.1339,36000.0
2011-05-12 12:00:00,18.59,18.62,18.59,18.61,48400.0,15.1258,15.1502,15.1258,15.1421,48400.0
2011-05-12 12:05:00,18.62,18.62,18.59,18.6,89200.0,15.1502,15.1502,15.1258,15.1339,89200.0
2011-05-12 12:10:00,18.6,18.61,18.6,18.6,66400.0,15.1339,15.1421,15.1339,15.1339,66400.0
2011-05-12 12:15:00,18.61,18.61,18.59,18.61,19600.0,15.1421,15.1421,15.1258,15.1421,19600.0
2011-05-12 12:20:00,18.61,18.63,18.61,18.63,33200.0,15.1421,15.1583,15.1421,15.1583,33200.0
2011-05-12 12:25:00,18.63,18.64,18.63,18.64,34800.0,15.1583,15.1665,15.1583,15.1665,34800.0
2011-05-12 12:30:00,18.65,18.65,18.62,18.63,34800.0,15.1746,15.1746,15.1502,15.1583,34800.0
2011-05-12 12:35:00,18.63,18.63,18.61,18.61,33200.0,15.1583,15.1583,15.1421,15.1421,33200.0
2011-05-12 12:40:00,18.61,18.62,18.57,18.57,47600.0,15.1421,15.1502,15.1095,15.1095,47600.0
2011-05-12 12:45:00,18.58,18.6,18.58,18.59,30000.0,15.1176,15.1339,15.1176,15.1258,30000.0
2011-05-12 12:50:00,18.59,18.6,18.59,18.59,22800.0,15.1258,15.1339,15.1258,15.1258,22800.0
2011-05-12 12:55:00,18.59,18.63,18.59,18.63,35200.0,15.1258,15.1583,15.1258,15.1583,35200.0
2011-05-12 13:00:00,18.64,18.69,18.64,18.68,66800.0,15.1665,15.2071,15.1665,15.199,66800.0
2011-05-12 13:05:00,18.68,18.69,18.66,18.66,71600.0,15.199,15.2071,15.1827,15.1827,71600.0
2011-05-12 13:10:00,18.66,18.7,18.66,18.7,60400.0,15.1827,15.2153,15.1827,15.2153,60400.0
2011-05-12 13:15:00,18.7,18.71,18.68,18.69,45600.0,15.2153,15.2234,15.199,15.2071,45600.0
2011-05-12 13:20:00,18.7,18.72,18.7,18.72,122000.0,15.2153,15.2316,15.2153,15.2316,122000.0
2011-05-12 13:25:00,18.71,18.72,18.71,18.71,54800.0,15.2234,15.2316,15.2234,15.2234,54800.0
2011-05-12 13:30:00,18.71,18.71,18.69,18.7,42400.0,15.2234,15.2234,15.2071,15.2153,42400.0
2011-05-12 13:35:00,18.69,18.71,18.68,18.7,50000.0,15.2071,15.2234,15.199,15.2153,50000.0
2011-05-12 13:40:00,18.7,18.7,18.66,18.68,51600.0,15.2153,15.2153,15.1827,15.199,51600.0
2011-05-12 13:45:00,18.68,18.68,18.67,18.67,24000.0,15.199,15.199,15.1909,15.1909,24000.0
2011-05-12 13:50:00,18.68,18.71,18.68,18.71,41200.0,15.199,15.2234,15.199,15.2234,41200.0
2011-05-12 13:55:00,18.71,18.71,18.68,18.68,36800.0,15.2234,15.2234,15.199,15.199,36800.0
2011-05-12 14:00:00,18.68,18.69,18.67,18.67,980800.0,15.199,15.2071,15.1909,15.1909,980800.0
2011-05-12 14:05:00,18.68,18.71,18.68,18.69,28000.0,15.199,15.2234,15.199,15.2071,28000.0
2011-05-12 14:10:00,18.69,18.7,18.67,18.68,37200.0,15.2071,15.2153,15.1909,15.199,37200.0
2011-05-12 14:15:00,18.67,18.68,18.66,18.67,44800.0,15.1909,15.199,15.1827,15.1909,44800.0
2011-05-12 14:20:00,18.67,18.67,18.64,18.64,159200.0,15.1909,15.1909,15.1665,15.1665,159200.0
2011-05-12 14:25:00,18.64,18.66,18.64,18.66,119600.0,15.1665,15.1827,15.1665,15.1827,119600.0
2011-05-12 14:30:00,18.66,18.66,18.62,18.66,169600.0,15.1827,15.1827,15.1502,15.1827,169600.0
2011-05-12 14:35:00,18.66,18.68,18.66,18.68,50400.0,15.1827,15.199,15.1827,15.199,50400.0
2011-05-12 14:40:00,18.68,18.68,18.67,18.68,30000.0,15.199,15.199,15.1909,15.199,30000.0
2011-05-12 14:45:00,18.68,18.7,18.67,18.68,64400.0,15.199,15.2153,15.1909,15.199,64400.0
2011-05-12 14:50:00,18.68,18.68,18.64,18.64,44800.0,15.199,15.199,15.1665,15.1665,44800.0
2011-05-12 14:55:00,18.65,18.65,18.63,18.63,179200.0,15.1746,15.1746,15.1583,15.1583,179200.0
2011-05-12 15:00:00,18.63,18.65,18.61,18.64,163200.0,15.1583,15.1746,15.1421,15.1665,163200.0
2011-05-12 15:05:00,18.64,18.68,18.63,18.67,158000.0,15.1665,15.199,15.1583,15.1909,158000.0
2011-05-12 15:10:00,18.67,18.68,18.66,18.66,54000.0,15.1909,15.199,15.1827,15.1827,54000.0
2011-05-12 15:15:00,18.66,18.69,18.65,18.68,140800.0,15.1827,15.2071,15.1746,15.199,140800.0
2011-05-12 15:20:00,18.68,18.68,18.65,18.65,85600.0,15.199,15.199,15.1746,15.1746,85600.0
2011-05-12 15:25:00,18.65,18.67,18.64,18.66,70000.0,15.1746,15.1909,15.1665,15.1827,70000.0
2011-05-12 15:30:00,18.66,18.67,18.64,18.66,149600.0,15.1827,15.1909,15.1665,15.1827,149600.0
2011-05-12 15:35:00,18.65,18.66,18.64,18.66,188400.0,15.1746,15.1827,15.1665,15.1827,188400.0
2011-05-12 15:40:00,18.66,18.66,18.64,18.66,112800.0,15.1827,15.1827,15.1665,15.1827,112800.0
2011-05-12 15:45:00,18.66,18.68,18.65,18.68,102000.0,15.1827,15.199,15.1746,15.199,102000.0
2011-05-12 15:50:00,18.68,18.69,18.67,18.68,102400.0,15.199,15.2071,15.1909,15.199,102400.0
2011-05-12 15:55:00,18.68,18.68,18.66,18.67,294000.0,15.199,15.199,15.1827,15.1909,294000.0
2011-05-13 09:30:00,18.68,18.73,18.68,18.68,106000.0,15.199,15.2397,15.199,15.199,106000.0
2011-05-13 09:35:00,18.68,18.68,18.64,18.65,64800.0,15.199,15.199,15.1665,15.1746,64800.0
2011-05-13 09:40:00,18.64,18.65,18.61,18.64,64800.0,15.1665,15.1746,15.1421,15.1665,64800.0
2011-05-13 09:45:00,18.63,18.63,18.6,18.63,39200.0,15.1583,15.1583,15.1339,15.1583,39200.0
2011-05-13 09:50:00,18.62,18.64,18.6,18.64,49600.0,15.1502,15.1665,15.1339,15.1665,49600.0
2011-05-13 09:55:00,18.64,18.68,18.63,18.64,58400.0,15.1665,15.199,15.1583,15.1665,58400.0
2011-05-13 10:00:00,18.64,18.65,18.57,18.57,93600.0,15.1665,15.1746,15.1095,15.1095,93600.0
2011-05-13 10:05:00,18.58,18.59,18.53,18.54,124400.0,15.1176,15.1258,15.077,15.0851,124400.0
2011-05-13 10:10:00,18.54,18.58,18.53,18.57,80400.0,15.0851,15.1176,15.077,15.1095,80400.0
2011-05-13 10:15:00,18.57,18.62,18.57,18.61,56800.0,15.1095,15.1502,15.1095,15.1421,56800.0
2011-05-13 10:20:00,18.62,18.63,18.6,18.61,58400.0,15.1502,15.1583,15.1339,15.1421,58400.0
2011-05-13 10:25:00,18.61,18.62,18.59,18.62,12800.0,15.1421,15.1502,15.1258,15.1502,12800.0
2011-05-13 10:30:00,18.6,18.66,18.6,18.66,57600.0,15.1339,15.1827,15.1339,15.1827,57600.0
2011-05-13 10:35:00,18.67,18.68,18.66,18.67,18000.0,15.1909,15.199,15.1827,15.1909,18000.0
2011-05-13 10:40:00,18.68,18.71,18.67,18.68,55200.0,15.199,15.2234,15.1909,15.199,55200.0
2011-05-13 10:45:00,18.67,18.68,18.66,18.68,9600.0,15.1909,15.199,15.1827,15.199,9600.0
2011-05-13 10:50:00,18.68,18.68,18.66,18.68,13200.0,15.199,15.199,15.1827,15.199,13200.0
2011-05-13 10:55:00,18.67,18.68,18.65,18.65,28400.0,15.1909,15.199,15.1746,15.1746,28400.0
2011-05-13 11:00:00,18.65,18.65,18.58,18.59,68000.0,15.1746,15.1746,15.1176,15.1258,68000.0
2011-05-13 11:05:00,18.58,18.6,18.56,18.58,67600.0,15.1176,15.1339,15.1014,15.1176,67600.0
2011-05-13 11:10:00,18.58,18.59,18.56,18.59,47600.0,15.1176,15.1258,15.1014,15.1258,47600.0
2011-05-13 11:15:00,18.58,18.6,18.54,18.54,115600.0,15.1176,15.1339,15.0851,15.0851,115600.0
2011-05-13 11:20:00,18.54,18.54,18.5,18.52,118800.0,15.0851,15.0851,15.0526,15.0688,118800.0
2011-05-13 11:25:00,18.52,18.53,18.51,18.52,24400.0,15.0688,15.077,15.0607,15.0688,24400.0
2011-05-13 11:30:00,18.5,18.54,18.5,18.52,27200.0,15.0526,15.0851,15.0526,15.0688,27200.0
2011-05-13 11:35:00,18.53,18.55,18.53,18.53,12000.0,15.077,15.0932,15.077,15.077,12000.0
2011-05-13 11:40:00,18.55,18.55,18.51,18.51,9600.0,15.0932,15.0932,15.0607,15.0607,9600.0
2011-05-13 11:45:00,18.51,18.54,18.5,18.53,24400.0,15.0607,15.0851,15.0526,15.077,24400.0
2011-05-13 11:50:00,18.53,18.55,18.51,18.51,20000.0,15.077,15.0932,15.0607,15.0607,20000.0
2011-05-13 11:55:00,18.51,18.52,18.47,18.48,99600.0,15.0607,15.0688,15.0281,15.0363,99600.0
2011-05-13 12:00:00,18.48,18.5,18.47,18.5,57600.0,15.0363,15.0526,15.0281,15.0526,57600.0
2011-05-13 12:05:00,18.49,18.5,18.45,18.45,52800.0,15.0444,15.0526,15.0119,15.0119,52800.0
2011-05-13 12:10:00,18.45,18.47,18.39,18.39,150800.0,15.0119,15.0281,14.963,14.963,150800.0
2011-05-13 12:15:00,18.38,18.42,18.38,18.42,58000.0,14.9549,14.9875,14.9549,14.9875,58000.0
2011-05-13 12:20:00,18.42,18.44,18.4,18.41,85600.0,14.9875,15.0037,14.9712,14.9793,85600.0
2011-05-13 12:25:00,18.41,18.42,18.41,18.41,12000.0,14.9793,14.9875,14.9793,14.9793,12000.0
2011-05-13 12:30:00,18.43,18.47,18.43,18.47,38800.0,14.9956,15.0281,14.9956,15.0281,38800.0
2011-05-13 12:35:00,18.47,18.47,18.44,18.45,10800.0,15.0281,15.0281,15.0037,15.0119,10800.0
2011-05-13 12:40:00,18.44,18.46,18.44,18.46,14400.0,15.0037,15.02,15.0037,15.02,14400.0
2011-05-13 12:45:00,18.47,18.47,18.44,18.47,16000.0,15.0281,15.0281,15.0037,15.0281,16000.0
2011-05-13 12:50:00,18.46,18.48,18.45,18.47,23200.0,15.02,15.0363,15.0119,15.0281,23200.0
2011-05-13 12:55:00,18.46,18.46,18.42,18.44,18800.0,15.02,15.02,14.9875,15.0037,18800.0
2011-05-13 13:00:00,18.44,18.46,18.44,18.46,8400.0,15.0037,15.02,15.0037,15.02,8400.0
2011-05-13 13:05:00,18.45,18.45,18.43,18.45,12400.0,15.0119,15.0119,14.9956,15.0119,12400.0
2011-05-13 13:10:00,18.45,18.45,18.44,18.45,6000.0,15.0119,15.0119,15.0037,15.0119,6000.0
2011-05-13 13:15:00,18.45,18.45,18.43,18.43,8400.0,15.0119,15.0119,14.9956,14.9956,8400.0
2011-05-13 13:20:00,18.44,18.46,18.44,18.45,17600.0,15.0037,15.02,15.0037,15.0119,17600.0
2011-05-13 13:25:00,18.44,18.44,18.42,18.42,21600.0,15.0037,15.0037,14.9875,14.9875,21600.0
2011-05-13 13:30:00,18.43,18.43,18.42,18.43,7200.0,14.9956,14.9956,14.9875,14.9956,7200.0
2011-05-13 13:35:00,18.43,18.43,18.41,18.42,12000.0,14.9956,14.9956,14.9793,14.9875,12000.0
2011-05-13 13:40:00,18.42,18.42,18.4,18.42,48800.0,14.9875,14.9875,14.9712,14.9875,48800.0
2011-05-13 13:45:00,18.42,18.42,18.42,18.42,14000.0,14.9875,14.9875,14.9875,14.9875,14000.0
2011-05-13 13:50:00,18.42,18.42,18.41,18.41,9600.0,14.9875,14.9875,14.9793,14.9793,9600.0
2011-05-13 13:55:00,18.41,18.42,18.41,18.42,11200.0,14.9793,14.9875,14.9793,14.9875,11200.0
2011-05-13 14:00:00,18.41,18.42,18.41,18.41,6000.0,14.9793,14.9875,14.9793,14.9793,6000.0
2011-05-13 14:05:00,18.42,18.44,18.42,18.43,15600.0,14.9875,15.0037,14.9875,14.9956,15600.0
2011-05-13 14:10:00,18.43,18.45,18.43,18.45,16800.0,14.9956,15.0119,14.9956,15.0119,16800.0
2011-05-13 14:15:00,18.45,18.46,18.45,18.46,16000.0,15.0119,15.02,15.0119,15.02,16000.0
2011-05-13 14:20:00,18.46,18.49,18.46,18.47,97200.0,15.02,15.0444,15.02,15.0281,97200.0
2011-05-13 14:25:00,18.47,18.48,18.47,18.48,34400.0,15.0281,15.0363,15.0281,15.0363,34400.0
2011-05-13 14:30:00,18.48,18.5,18.47,18.48,131600.0,15.0363,15.0526,15.0281,15.0363,131600.0
2011-05-13 14:35:00,18.47,18.49,18.47,18.49,114000.0,15.0281,15.0444,15.0281,15.0444,114000.0
2011-05-13 14:40:00,18.49,18.49,18.47,18.47,14400.0,15.0444,15.0444,15.0281,15.0281,14400.0
2011-05-13 14:45:00,18.47,18.49,18.46,18.47,22000.0,15.0281,15.0444,15.02,15.0281,22000.0
2011-05-13 14:50:00,18.47,18.48,18.46,18.47,7200.0,15.0281,15.0363,15.02,15.0281,7200.0
2011-05-13 14:55:00,18.46,18.46,18.44,18.44,43600.0,15.02,15.02,15.0037,15.0037,43600.0
2011-05-13 15:00:00,18.45,18.45,18.43,18.44,32400.0,15.0119,15.0119,14.9956,15.0037,32400.0
2011-05-13 15:05:00,18.44,18.46,18.43,18.46,36800.0,15.0037,15.02,14.9956,15.02,36800.0
2011-05-13 15:10:00,18.46,18.47,18.46,18.47,30800.0,15.02,15.0281,15.02,15.0281,30800.0
2011-05-13 15:15:00,18.47,18.47,18.45,18.45,57600.0,15.0281,15.0281,15.0119,15.0119,57600.0
2011-05-13 15:20:00,18.45,18.46,18.44,18.45,42000.0,15.0119,15.02,15.0037,15.0119,42000.0
2011-05-13 15:25:00,18.45,18.45,18.43,18.43,46000.0,15.0119,15.0119,14.9956,14.9956,46000.0
2011-05-13 15:30:00,18.43,18.45,18.43,18.44,21200.0,14.9956,15.0119,14.9956,15.0037,21200.0
2011-05-13 15:35:00,18.44,18.46,18.44,18.45,32000.0,15.0037,15.02,15.0037,15.0119,32000.0
2011-05-13 15:40:00,18.45,18.46,18.45,18.45,30000.0,15.0119,15.02,15.0119,15.0119,30000.0
2011-05-13 15:45:00,18.45,18.45,18.43,18.44,32800.0,15.0119,15.0119,14.9956,15.0037,32800.0
2011-05-13 15:50:00,18.44,18.44,18.43,18.44,135600.0,15.0037,15.0037,14.9956,15.0037,135600.0
2011-05-13 15:55:00,18.44,18.44,18.43,18.44,428400.0,15.0037,15.0037,14.9956,15.0037,428400.0
2011-05-16 09:30:00,18.33,18.33,18.27,18.28,234400.0,14.9142,14.9142,14.8654,14.8735,234400.0
2011-05-16 09:35:00,18.29,18.34,18.29,18.33,154000.0,14.8817,14.9224,14.8817,14.9142,154000.0
2011-05-16 09:40:00,18.32,18.36,18.32,18.34,133200.0,14.9061,14.9386,14.9061,14.9224,133200.0
2011-05-16 09:45:00,18.34,18.35,18.29,18.3,145200.0,14.9224,14.9305,14.8817,14.8898,145200.0
2011-05-16 09:50:00,18.3,18.31,18.27,18.3,145600.0,14.8898,14.898,14.8654,14.8898,145600.0
2011-05-16 09:55:00,18.3,18.31,18.27,18.3,42000.0,14.8898,14.898,14.8654,14.8898,42000.0
2011-05-16 10:00:00,18.31,18.35,18.3,18.34,110400.0,14.898,14.9305,14.8898,14.9224,110400.0
2011-05-16 10:05:00,18.34,18.37,18.33,18.34,64000.0,14.9224,14.9468,14.9142,14.9224,64000.0
2011-05-16 10:10:00,18.34,18.36,18.32,18.32,30800.0,14.9224,14.9386,14.9061,14.9061,30800.0
2011-05-16 10:15:00,18.32,18.35,18.31,18.34,84400.0,14.9061,14.9305,14.898,14.9224,84400.0
2011-05-16 10:20:00,18.35,18.37,18.33,18.33,46000.0,14.9305,14.9468,14.9142,14.9142,46000.0
2011-05-16 10:25:00,18.34,18.37,18.34,18.34,74800.0,14.9224,14.9468,14.9224,14.9224,74800.0
2011-05-16 10:30:00,18.34,18.36,18.34,18.35,12800.0,14.9224,14.9386,14.9224,14.9305,12800.0
2011-05-16 10:35:00,18.35,18.39,18.35,18.37,48400.0,14.9305,14.963,14.9305,14.9468,48400.0
2011-05-16 10:40:00,18.37,18.42,18.37,18.42,25200.0,14.9468,14.9875,14.9468,14.9875,25200.0
2011-05-16 10:45:00,18.42,18.42,18.39,18.39,15600.0,14.9875,14.9875,14.963,14.963,15600.0
2011-05-16 10:50:00,18.4,18.42,18.4,18.42,8800.0,14.9712,14.9875,14.9712,14.9875,8800.0
2011-05-16 10:55:00,18.41,18.43,18.41,18.43,11600.0,14.9793,14.9956,14.9793,14.9956,11600.0
2011-05-16 11:00:00,18.43,18.48,18.43,18.48,148000.0,14.9956,15.0363,14.9956,15.0363,148000.0
2011-05-16 11:05:00,18.48,18.5,18.47,18.47,25200.0,15.0363,15.0526,15.0281,15.0281,25200.0
2011-05-16 11:10:00,18.47,18.49,18.47,18.47,36400.0,15.0281,15.0444,15.0281,15.0281,36400.0
2011-05-16 11:15:00,18.47,18.47,18.45,18.46,18400.0,15.0281,15.0281,15.0119,15.02,18400.0
2011-05-16 11:20:00,18.45,18.46,18.45,18.45,33200.0,15.0119,15.02,15.0119,15.0119,33200.0
2011-05-16 11:25:00,18.45,18.45,18.43,18.44,21600.0,15.0119,15.0119,14.9956,15.0037,21600.0
2011-05-16 11:30:00,18.43,18.43,18.42,18.43,18000.0,14.9956,14.9956,14.9875,14.9956,18000.0
2011-05-16 11:35:00,18.43,18.43,18.43,18.43,32800.0,14.9956,14.9956,14.9956,14.9956,32800.0
2011-05-16 11:40:00,18.43,18.43,18.37,18.38,73200.0,14.9956,14.9956,14.9468,14.9549,73200.0
2011-05-16 11:45:00,18.37,18.38,18.35,18.36,56000.0,14.9468,14.9549,14.9305,14.9386,56000.0
2011-05-16 11:50:00,18.35,18.37,18.34,18.34,22400.0,14.9305,14.9468,14.9224,14.9224,22400.0
2011-05-16 11:55:00,18.34,18.36,18.34,18.36,21600.0,14.9224,14.9386,14.9224,14.9386,21600.0
2011-05-16 12:00:00,18.36,18.36,18.35,18.35,4800.0,14.9386,14.9386,14.9305,14.9305,4800.0
2011-05-16 12:05:00,18.34,18.34,18.32,18.33,17200.0,14.9224,14.9224,14.9061,14.9142,17200.0
2011-05-16 12:10:00,18.33,18.33,18.32,18.33,12000.0,14.9142,14.9142,14.9061,14.9142,12000.0
2011-05-16 12:15:00,18.33,18.36,18.33,18.35,26800.0,14.9142,14.9386,14.9142,14.9305,26800.0
2011-05-16 12:20:00,18.35,18.36,18.35,18.36,34800.0,14.9305,14.9386,14.9305,14.9386,34800.0
2011-05-16 12:25:00,18.36,18.37,18.36,18.36,24400.0,14.9386,14.9468,14.9386,14.9386,24400.0
2011-05-16 12:30:00,18.36,18.39,18.36,18.38,15200.0,14.9386,14.963,14.9386,14.9549,15200.0
2011-05-16 12:35:00,18.37,18.38,18.36,18.38,28000.0,14.9468,14.9549,14.9386,14.9549,28000.0
2011-05-16 12:40:00,18.38,18.39,18.35,18.35,16800.0,14.9549,14.963,14.9305,14.9305,16800.0
2011-05-16 12:45:00,18.35,18.35,18.34,18.34,22000.0,14.9305,14.9305,14.9224,14.9224,22000.0
2011-05-16 12:50:00,18.34,18.34,18.3,18.31,31200.0,14.9224,14.9224,14.8898,14.898,31200.0
2011-05-16 12:55:00,18.31,18.31,18.29,18.3,54400.0,14.898,14.898,14.8817,14.8898,54400.0
2011-05-16 13:00:00,18.29,18.3,18.27,18.29,40400.0,14.8817,14.8898,14.8654,14.8817,40400.0
2011-05-16 13:05:00,18.29,18.29,18.27,18.27,19600.0,14.8817,14.8817,14.8654,14.8654,19600.0
2011-05-16 13:10:00,18.27,18.28,18.25,18.28,30400.0,14.8654,14.8735,14.8491,14.8735,30400.0
2011-05-16 13:15:00,18.28,18.31,18.26,18.31,19200.0,14.8735,14.898,14.8573,14.898,19200.0
2011-05-16 13:20:00,18.31,18.31,18.3,18.31,13200.0,14.898,14.898,14.8898,14.898,13200.0
2011-05-16 13:25:00,18.31,18.31,18.3,18.31,21600.0,14.898,14.898,14.8898,14.898,21600.0
2011-05-16 13:30:00,18.31,18.33,18.31,18.31,10800.0,14.898,14.9142,14.898,14.898,10800.0
2011-05-16 13:35:00,18.31,18.33,18.31,18.33,11200.0,14.898,14.9142,14.898,14.9142,11200.0
2011-05-16 13:40:00,18.33,18.36,18.33,18.35,8400.0,14.9142,14.9386,14.9142,14.9305,8400.0
2011-05-16 13:45:00,18.35,18.36,18.34,18.35,25200.0,14.9305,14.9386,14.9224,14.9305,25200.0
2011-05-16 13:50:00,18.35,18.36,18.34,18.34,17600.0,14.9305,14.9386,14.9224,14.9224,17600.0
2011-05-16 13:55:00,18.34,18.35,18.34,18.34,12000.0,14.9224,14.9305,14.9224,14.9224,12000.0
2011-05-16 14:00:00,18.33,18.35,18.32,18.35,11200.0,14.9142,14.9305,14.9061,14.9305,11200.0
2011-05-16 14:05:00,18.35,18.37,18.35,18.36,25200.0,14.9305,14.9468,14.9305,14.9386,25200.0
2011-05-16 14:10:00,18.36,18.37,18.35,18.35,9200.0,14.9386,14.9468,14.9305,14.9305,9200.0
2011-05-16 14:15:00,18.35,18.36,18.33,18.34,32400.0,14.9305,14.9386,14.9142,14.9224,32400.0
2011-05-16 14:20:00,18.34,18.35,18.3,18.32,34000.0,14.9224,14.9305,14.8898,14.9061,34000.0
2011-05-16 14:25:00,18.32,18.32,18.28,18.28,23600.0,14.9061,14.9061,14.8735,14.8735,23600.0
2011-05-16 14:30:00,18.29,18.31,18.29,18.29,36800.0,14.8817,14.898,14.8817,14.8817,36800.0
2011-05-16 14:35:00,18.28,18.28,18.25,18.27,146400.0,14.8735,14.8735,14.8491,14.8654,146400.0
2011-05-16 14:40:00,18.27,18.28,18.25,18.27,69200.0,14.8654,14.8735,14.8491,14.8654,69200.0
2011-05-16 14:45:00,18.27,18.28,18.26,18.28,66400.0,14.8654,14.8735,14.8573,14.8735,66400.0
2011-05-16 14:50:00,18.28,18.29,18.25,18.26,48000.0,14.8735,14.8817,14.8491,14.8573,48000.0
2011-05-16 14:55:00,18.25,18.28,18.25,18.26,36000.0,14.8491,14.8735,14.8491,14.8573,36000.0
2011-05-16 15:00:00,18.27,18.3,18.27,18.29,56400.0,14.8654,14.8898,14.8654,14.8817,56400.0
2011-05-16 15:05:00,18.3,18.3,18.28,18.29,51600.0,14.8898,14.8898,14.8735,14.8817,51600.0
2011-05-16 15:10:00,18.29,18.29,18.25,18.26,61600.0,14.8817,14.8817,14.8491,14.8573,61600.0
2011-05-16 15:15:00,18.26,18.27,18.25,18.25,75200.0,14.8573,14.8654,14.8491,14.8491,75200.0
2011-05-16 15:20:00,18.25,18.27,18.24,18.25,82000.0,14.8491,14.8654,14.841,14.8491,82000.0
2011-05-16 15:25:00,18.25,18.27,18.25,18.25,110000.0,14.8491,14.8654,14.8491,14.8491,110000.0
2011-05-16 15:30:00,18.24,18.27,18.24,18.27,38800.0,14.841,14.8654,14.841,14.8654,38800.0
2011-05-16 15:35:00,18.27,18.27,18.25,18.25,25200.0,14.8654,14.8654,14.8491,14.8491,25200.0
2011-05-16 15:40:00,18.25,18.25,18.23,18.23,72000.0,14.8491,14.8491,14.8329,14.8329,72000.0
2011-05-16 15:45:00,18.23,18.23,18.2,18.22,79200.0,14.8329,14.8329,14.8085,14.8247,79200.0
2011-05-16 15:50:00,18.21,18.22,18.19,18.22,276800.0,14.8166,14.8247,14.8003,14.8247,276800.0
2011-05-16 15:55:00,18.22,18.22,18.18,18.2,263200.0,14.8247,14.8247,14.7922,14.8085,263200.0
2011-05-17 09:30:00,18.07,18.09,18.03,18.09,219200.0,14.7027,14.719,14.6701,14.719,219200.0
2011-05-17 09:35:00,18.09,18.11,18.07,18.08,119600.0,14.719,14.7352,14.7027,14.7108,119600.0
2011-05-17 09:40:00,18.07,18.11,18.05,18.11,72000.0,14.7027,14.7352,14.6864,14.7352,72000.0
2011-05-17 09:45:00,18.11,18.13,18.11,18.13,18800.0,14.7352,14.7515,14.7352,14.7515,18800.0
2011-05-17 09:50:00,18.12,18.13,18.11,18.12,6800.0,14.7434,14.7515,14.7352,14.7434,6800.0
2011-05-17 09:55:00,18.13,18.16,18.13,18.14,33200.0,14.7515,14.7759,14.7515,14.7596,33200.0
2011-05-17 10:00:00,18.13,18.13,18.1,18.11,70400.0,14.7515,14.7515,14.7271,14.7352,70400.0
2011-05-17 10:05:00,18.12,18.13,18.08,18.1,46800.0,14.7434,14.7515,14.7108,14.7271,46800.0
2011-05-17 10:10:00,18.1,18.13,18.1,18.13,10800.0,14.7271,14.7515,14.7271,14.7515,10800.0
2011-05-17 10:15:00,18.14,18.18,18.14,18.18,17600.0,14.7596,14.7922,14.7596,14.7922,17600.0
2011-05-17 10:20:00,18.17,18.17,18.15,18.15,44000.0,14.784,14.784,14.7678,14.7678,44000.0
2011-05-17 10:25:00,18.15,18.2,18.15,18.18,34800.0,14.7678,14.8085,14.7678,14.7922,34800.0
2011-05-17 10:30:00,18.18,18.18,18.15,18.15,13200.0,14.7922,14.7922,14.7678,14.7678,13200.0
2011-05-17 10:35:00,18.16,18.16,18.12,18.12,16400.0,14.7759,14.7759,14.7434,14.7434,16400.0
2011-05-17 10:40:00,18.13,18.14,18.12,18.12,20400.0,14.7515,14.7596,14.7434,14.7434,20400.0
2011-05-17 10:45:00,18.11,18.11,18.08,18.1,25600.0,14.7352,14.7352,14.7108,14.7271,25600.0
2011-05-17 10:50:00,18.1,18.1,18.08,18.09,26000.0,14.7271,14.7271,14.7108,14.719,26000.0
2011-05-17 10:55:00,18.1,18.11,18.08,18.09,49600.0,14.7271,14.7352,14.7108,14.719,49600.0
2011-05-17 11:00:00,18.09,18.09,18.05,18.07,71600.0,14.719,14.719,14.6864,14.7027,71600.0
2011-05-17 11:05:00,18.08,18.08,18.02,18.05,294400.0,14.7108,14.7108,14.662,14.6864,294400.0
2011-05-17 11:10:00,18.06,18.09,18.05,18.08,49600.0,14.6945,14.719,14.6864,14.7108,49600.0
2011-05-17 11:15:00,18.07,18.08,18.05,18.07,44800.0,14.7027,14.7108,14.6864,14.7027,44800.0
2011-05-17 11:20:00,18.07,18.11,18.07,18.1,46800.0,14.7027,14.7352,14.7027,14.7271,46800.0
2011-05-17 11:25:00,18.1,18.11,18.07,18.09,44800.0,14.7271,14.7352,14.7027,14.719,44800.0
2011-05-17 11:30:00,18.09,18.1,18.04,18.05,53600.0,14.719,14.7271,14.6783,14.6864,53600.0
2011-05-17 11:35:00,18.05,18.06,18.04,18.05,57600.0,14.6864,14.6945,14.6783,14.6864,57600.0
2011-05-17 11:40:00,18.04,18.06,18.04,18.06,19200.0,14.6783,14.6945,14.6783,14.6945,19200.0
2011-05-17 11:45:00,18.06,18.09,18.06,18.09,11600.0,14.6945,14.719,14.6945,14.719,11600.0
2011-05-17 11:50:00,18.1,18.1,18.07,18.07,29200.0,14.7271,14.7271,14.7027,14.7027,29200.0
2011-05-17 11:55:00,18.07,18.09,18.07,18.09,26400.0,14.7027,14.719,14.7027,14.719,26400.0
2011-05-17 12:00:00,18.09,18.09,18.07,18.09,32400.0,14.719,14.719,14.7027,14.719,32400.0
2011-05-17 12:05:00,18.09,18.1,18.07,18.08,37200.0,14.719,14.7271,14.7027,14.7108,37200.0
2011-05-17 12:10:00,18.08,18.11,18.08,18.11,17200.0,14.7108,14.7352,14.7108,14.7352,17200.0
2011-05-17 12:15:00,18.11,18.12,18.11,18.11,33200.0,14.7352,14.7434,14.7352,14.7352,33200.0
2011-05-17 12:20:00,18.11,18.13,18.11,18.12,56400.0,14.7352,14.7515,14.7352,14.7434,56400.0
2011-05-17 12:25:00,18.11,18.12,18.1,18.11,55600.0,14.7352,14.7434,14.7271,14.7352,55600.0
2011-05-17 12:30:00,18.1,18.15,18.1,18.15,88400.0,14.7271,14.7678,14.7271,14.7678,88400.0
2011-05-17 12:35:00,18.14,18.14,18.13,18.14,20800.0,14.7596,14.7596,14.7515,14.7596,20800.0
2011-05-17 12:40:00,18.14,18.17,18.14,18.16,30400.0,14.7596,14.784,14.7596,14.7759,30400.0
2011-05-17 12:45:00,18.17,18.17,18.11,18.11,42800.0,14.784,14.784,14.7352,14.7352,42800.0
2011-05-17 12:50:00,18.1,18.11,18.09,18.09,49600.0,14.7271,14.7352,14.719,14.719,49600.0
2011-05-17 12:55:00,18.1,18.1,18.07,18.09,70800.0,14.7271,14.7271,14.7027,14.719,70800.0
2011-05-17 13:00:00,18.08,18.09,18.08,18.08,17600.0,14.7108,14.719,14.7108,14.7108,17600.0
2011-05-17 13:05:00,18.09,18.09,18.07,18.08,11600.0,14.719,14.719,14.7027,14.7108,11600.0
2011-05-17 13:10:00,18.08,18.09,18.07,18.09,7600.0,14.7108,14.719,14.7027,14.719,7600.0
2011-05-17 13:15:00,18.09,18.11,18.09,18.1,11200.0,14.719,14.7352,14.719,14.7271,11200.0
2011-05-17 13:20:00,18.1,18.11,18.09,18.11,15600.0,14.7271,14.7352,14.719,14.7352,15600.0
2011-05-17 13:25:00,18.11,18.13,18.11,18.12,17200.0,14.7352,14.7515,14.7352,14.7434,17200.0
2011-05-17 13:30:00,18.12,18.13,18.12,18.12,11200.0,14.7434,14.7515,14.7434,14.7434,11200.0
2011-05-17 13:35:00,18.11,18.12,18.11,18.11,8000.0,14.7352,14.7434,14.7352,14.7352,8000.0
2011-05-17 13:40:00,18.11,18.12,18.11,18.12,9200.0,14.7352,14.7434,14.7352,14.7434,9200.0
2011-05-17 13:45:00,18.12,18.13,18.11,18.11,30800.0,14.7434,14.7515,14.7352,14.7352,30800.0
2011-05-17 13:50:00,18.12,18.13,18.1,18.1,16400.0,14.7434,14.7515,14.7271,14.7271,16400.0
2011-05-17 13:55:00,18.11,18.12,18.11,18.11,10000.0,14.7352,14.7434,14.7352,14.7352,10000.0
2011-05-17 14:00:00,18.13,18.15,18.13,18.15,10000.0,14.7515,14.7678,14.7515,14.7678,10000.0
2011-05-17 14:05:00,18.15,18.16,18.13,18.13,22400.0,14.7678,14.7759,14.7515,14.7515,22400.0
2011-05-17 14:10:00,18.12,18.13,18.11,18.12,16000.0,14.7434,14.7515,14.7352,14.7434,16000.0
2011-05-17 14:15:00,18.12,18.13,18.1,18.1,15200.0,14.7434,14.7515,14.7271,14.7271,15200.0
2011-05-17 14:20:00,18.11,18.11,18.09,18.09,22000.0,14.7352,14.7352,14.719,14.719,22000.0
2011-05-17 14:25:00,18.08,18.1,18.08,18.1,10000.0,14.7108,14.7271,14.7108,14.7271,10000.0
2011-05-17 14:30:00,18.1,18.11,18.1,18.1,6400.0,14.7271,14.7352,14.7271,14.7271,6400.0
2011-05-17 14:35:00,18.11,18.11,18.1,18.11,18400.0,14.7352,14.7352,14.7271,14.7352,18400.0
2011-05-17 14:40:00,18.11,18.11,18.09,18.09,14000.0,14.7352,14.7352,14.719,14.719,14000.0
2011-05-17 14:45:00,18.09,18.13,18.09,18.12,7200.0,14.719,14.7515,14.719,14.7434,7200.0
2011-05-17 14:50:00,18.12,18.14,18.12,18.13,18400.0,14.7434,14.7596,14.7434,14.7515,18400.0
2011-05-17 14:55:00,18.14,18.18,18.14,18.18,36000.0,14.7596,14.7922,14.7596,14.7922,36000.0
2011-05-17 15:00:00,18.17,18.18,18.15,18.16,52800.0,14.784,14.7922,14.7678,14.7759,52800.0
2011-05-17 15:05:00,18.16,18.17,18.13,18.15,95200.0,14.7759,14.784,14.7515,14.7678,95200.0
2011-05-17 15:10:00,18.16,18.16,18.15,18.15,66800.0,14.7759,14.7759,14.7678,14.7678,66800.0
2011-05-17 15:15:00,18.14,18.14,18.11,18.13,66400.0,14.7596,14.7596,14.7352,14.7515,66400.0
2011-05-17 15:20:00,18.14,18.16,18.13,18.13,36800.0,14.7596,14.7759,14.7515,14.7515,36800.0
2011-05-17 15:25:00,18.13,18.14,18.11,18.12,42000.0,14.7515,14.7596,14.7352,14.7434,42000.0
2011-05-17 15:30:00,18.12,18.14,18.12,18.14,9600.0,14.7434,14.7596,14.7434,14.7596,9600.0
2011-05-17 15:35:00,18.14,18.16,18.13,18.15,37600.0,14.7596,14.7759,14.7515,14.7678,37600.0
2011-05-17 15:40:00,18.16,18.16,18.12,18.12,26400.0,14.7759,14.7759,14.7434,14.7434,26400.0
2011-05-17 15:45:00,18.12,18.15,18.12,18.14,93600.0,14.7434,14.7678,14.7434,14.7596,93600.0
2011-05-17 15:50:00,18.13,18.13,18.1,18.12,140800.0,14.7515,14.7515,14.7271,14.7434,140800.0
2011-05-17 15:55:00,18.12,18.14,18.11,18.14,316000.0,14.7434,14.7596,14.7352,14.7596,316000.0
2011-05-18 09:30:00,18.16,18.18,18.13,18.15,106400.0,14.7759,14.7922,14.7515,14.7678,106400.0
2011-05-18 09:35:00,18.15,18.19,18.14,18.18,73200.0,14.7678,14.8003,14.7596,14.7922,73200.0
2011-05-18 09:40:00,18.18,18.22,18.18,18.22,72800.0,14.7922,14.8247,14.7922,14.8247,72800.0
2011-05-18 09:45:00,18.23,18.25,18.21,18.24,77200.0,14.8329,14.8491,14.8166,14.841,77200.0
2011-05-18 09:50:00,18.24,18.24,18.22,18.22,34400.0,14.841,14.841,14.8247,14.8247,34400.0
2011-05-18 09:55:00,18.22,18.23,18.17,18.18,103200.0,14.8247,14.8329,14.784,14.7922,103200.0
2011-05-18 10:00:00,18.18,18.21,18.16,18.21,145600.0,14.7922,14.8166,14.7759,14.8166,145600.0
2011-05-18 10:05:00,18.21,18.25,18.2,18.24,43200.0,14.8166,14.8491,14.8085,14.841,43200.0
2011-05-18 10:10:00,18.24,18.24,18.22,18.22,10000.0,14.841,14.841,14.8247,14.8247,10000.0
2011-05-18 10:15:00,18.22,18.22,18.19,18.21,35200.0,14.8247,14.8247,14.8003,14.8166,35200.0
2011-05-18 10:20:00,18.22,18.23,18.2,18.21,30800.0,14.8247,14.8329,14.8085,14.8166,30800.0
2011-05-18 10:25:00,18.22,18.24,18.21,18.24,34400.0,14.8247,14.841,14.8166,14.841,34400.0
2011-05-18 10:30:00,18.24,18.28,18.24,18.27,61600.0,14.841,14.8735,14.841,14.8654,61600.0
2011-05-18 10:35:00,18.28,18.29,18.27,18.27,29200.0,14.8735,14.8817,14.8654,14.8654,29200.0
2011-05-18 10:40:00,18.27,18.28,18.27,18.27,56000.0,14.8654,14.8735,14.8654,14.8654,56000.0
2011-05-18 10:45:00,18.27,18.3,18.27,18.29,34000.0,14.8654,14.8898,14.8654,14.8817,34000.0
2011-05-18 10:50:00,18.3,18.3,18.28,18.28,6400.0,14.8898,14.8898,14.8735,14.8735,6400.0
2011-05-18 10:55:00,18.28,18.28,18.26,18.27,18400.0,14.8735,14.8735,14.8573,14.8654,18400.0
2011-05-18 11:00:00,18.27,18.29,18.27,18.28,19600.0,14.8654,14.8817,14.8654,14.8735,19600.0
2011-05-18 11:05:00,18.3,18.3,18.28,18.28,18800.0,14.8898,14.8898,14.8735,14.8735,18800.0
2011-05-18 11:10:00,18.28,18.28,18.27,18.28,14800.0,14.8735,14.8735,14.8654,14.8735,14800.0
2011-05-18 11:15:00,18.28,18.29,18.27,18.29,17200.0,14.8735,14.8817,14.8654,14.8817,17200.0
2011-05-18 11:20:00,18.28,18.28,18.25,18.26,31600.0,14.8735,14.8735,14.8491,14.8573,31600.0
2011-05-18 11:25:00,18.26,18.27,18.26,18.27,8800.0,14.8573,14.8654,14.8573,14.8654,8800.0
2011-05-18 11:30:00,18.27,18.28,18.26,18.28,11200.0,14.8654,14.8735,14.8573,14.8735,11200.0
2011-05-18 11:35:00,18.27,18.29,18.27,18.28,14800.0,14.8654,14.8817,14.8654,14.8735,14800.0
2011-05-18 11:40:00,18.28,18.29,18.27,18.29,40400.0,14.8735,14.8817,14.8654,14.8817,40400.0
2011-05-18 11:45:00,18.29,18.29,18.28,18.29,22000.0,14.8817,14.8817,14.8735,14.8817,22000.0
2011-05-18 11:50:00,18.29,18.31,18.29,18.3,38800.0,14.8817,14.898,14.8817,14.8898,38800.0
2011-05-18 11:55:00,18.3,18.3,18.3,18.3,1600.0,14.8898,14.8898,14.8898,14.8898,1600.0
2011-05-18 12:00:00,18.31,18.33,18.31,18.32,52400.0,14.898,14.9142,14.898,14.9061,52400.0
2011-05-18 12:05:00,18.32,18.32,18.28,18.29,48400.0,14.9061,14.9061,14.8735,14.8817,48400.0
2011-05-18 12:10:00,18.29,18.29,18.28,18.28,92000.0,14.8817,14.8817,14.8735,14.8735,92000.0
2011-05-18 12:15:00,18.29,18.3,18.29,18.29,14000.0,14.8817,14.8898,14.8817,14.8817,14000.0
2011-05-18 12:20:00,18.3,18.3,18.29,18.3,8800.0,14.8898,14.8898,14.8817,14.8898,8800.0
2011-05-18 12:25:00,18.3,18.3,18.29,18.3,6400.0,14.8898,14.8898,14.8817,14.8898,6400.0
2011-05-18 12:30:00,18.31,18.33,18.31,18.31,29600.0,14.898,14.9142,14.898,14.898,29600.0
2011-05-18 12:35:00,18.31,18.31,18.3,18.31,26000.0,14.898,14.898,14.8898,14.898,26000.0
2011-05-18 12:40:00,18.3,18.32,18.3,18.31,8400.0,14.8898,14.9061,14.8898,14.898,8400.0
2011-05-18 12:45:00,18.32,18.32,18.31,18.31,13600.0,14.9061,14.9061,14.898,14.898,13600.0
2011-05-18 12:50:00,18.31,18.31,18.3,18.31,17200.0,14.898,14.898,14.8898,14.898,17200.0
2011-05-18 12:55:00,18.31,18.32,18.31,18.31,22800.0,14.898,14.9061,14.898,14.898,22800.0
2011-05-18 13:00:00,18.3,18.32,18.3,18.32,16800.0,14.8898,14.9061,14.8898,14.9061,16800.0
2011-05-18 13:05:00,18.33,18.34,18.33,18.34,23200.0,14.9142,14.9224,14.9142,14.9224,23200.0
2011-05-18 13:10:00,18.34,18.34,18.33,18.33,8400.0,14.9224,14.9224,14.9142,14.9142,8400.0
2011-05-18 13:15:00,18.33,18.33,18.32,18.32,27600.0,14.9142,14.9142,14.9061,14.9061,27600.0
2011-05-18 13:20:00,18.32,18.33,18.32,18.33,24000.0,14.9061,14.9142,14.9061,14.9142,24000.0
2011-05-18 13:25:00,18.33,18.33,18.32,18.32,6800.0,14.9142,14.9142,14.9061,14.9061,6800.0
2011-05-18 13:30:00,18.33,18.33,18.32,18.33,7200.0,14.9142,14.9142,14.9061,14.9142,7200.0
2011-05-18 13:35:00,18.32,18.33,18.32,18.33,10000.0,14.9061,14.9142,14.9061,14.9142,10000.0
2011-05-18 13:40:00,18.33,18.33,18.32,18.33,12800.0,14.9142,14.9142,14.9061,14.9142,12800.0
2011-05-18 13:45:00,18.33,18.34,18.33,18.34,3600.0,14.9142,14.9224,14.9142,14.9224,3600.0
2011-05-18 13:50:00,18.34,18.35,18.34,18.35,9200.0,14.9224,14.9305,14.9224,14.9305,9200.0
2011-05-18 13:55:00,18.35,18.37,18.35,18.36,36000.0,14.9305,14.9468,14.9305,14.9386,36000.0
2011-05-18 14:00:00,18.36,18.36,18.34,18.35,56400.0,14.9386,14.9386,14.9224,14.9305,56400.0
2011-05-18 14:05:00,18.35,18.39,18.35,18.39,44000.0,14.9305,14.963,14.9305,14.963,44000.0
2011-05-18 14:10:00,18.39,18.39,18.38,18.38,65600.0,14.963,14.963,14.9549,14.9549,65600.0
2011-05-18 14:15:00,18.38,18.38,18.36,18.37,30000.0,14.9549,14.9549,14.9386,14.9468,30000.0
2011-05-18 14:20:00,18.37,18.37,18.34,18.35,30800.0,14.9468,14.9468,14.9224,14.9305,30800.0
2011-05-18 14:25:00,18.35,18.36,18.34,18.35,46000.0,14.9305,14.9386,14.9224,14.9305,46000.0
2011-05-18 14:30:00,18.35,18.36,18.35,18.36,23600.0,14.9305,14.9386,14.9305,14.9386,23600.0
2011-05-18 14:35:00,18.36,18.37,18.33,18.33,79600.0,14.9386,14.9468,14.9142,14.9142,79600.0
2011-05-18 14:40:00,18.33,18.35,18.33,18.34,67600.0,14.9142,14.9305,14.9142,14.9224,67600.0
2011-05-18 14:45:00,18.34,18.35,18.34,18.34,18400.0,14.9224,14.9305,14.9224,14.9224,18400.0
2011-05-18 14:50:00,18.34,18.35,18.34,18.34,16800.0,14.9224,14.9305,14.9224,14.9224,16800.0
2011-05-18 14:55:00,18.33,18.35,18.33,18.34,37200.0,14.9142,14.9305,14.9142,14.9224,37200.0
2011-05-18 15:00:00,18.33,18.35,18.33,18.35,16000.0,14.9142,14.9305,14.9142,14.9305,16000.0
2011-05-18 15:05:00,18.36,18.36,18.34,18.34,34000.0,14.9386,14.9386,14.9224,14.9224,34000.0
2011-05-18 15:10:00,18.35,18.36,18.35,18.36,30400.0,14.9305,14.9386,14.9305,14.9386,30400.0
2011-05-18 15:15:00,18.36,18.38,18.36,18.38,36400.0,14.9386,14.9549,14.9386,14.9549,36400.0
2011-05-18 15:20:00,18.38,18.38,18.37,18.37,24800.0,14.9549,14.9549,14.9468,14.9468,24800.0
2011-05-18 15:25:00,18.38,18.38,18.37,18.38,14000.0,14.9549,14.9549,14.9468,14.9549,14000.0
2011-05-18 15:30:00,18.38,18.39,18.36,18.36,24000.0,14.9549,14.963,14.9386,14.9386,24000.0
2011-05-18 15:35:00,18.36,18.37,18.36,18.37,32400.0,14.9386,14.9468,14.9386,14.9468,32400.0
2011-05-18 15:40:00,18.37,18.39,18.36,18.39,58000.0,14.9468,14.963,14.9386,14.963,58000.0
2011-05-18 15:45:00,18.39,18.39,18.37,18.37,42000.0,14.963,14.963,14.9468,14.9468,42000.0
2011-05-18 15:50:00,18.38,18.39,18.36,18.38,74400.0,14.9549,14.963,14.9386,14.9549,74400.0
2011-05-18 15:55:00,18.39,18.39,18.37,18.38,218000.0,14.963,14.963,14.9468,14.9549,218000.0
2011-05-19 09:30:00,18.52,18.52,18.47,18.49,141600.0,15.0688,15.0688,15.0281,15.0444,141600.0
2011-05-19 09:35:00,18.49,18.51,18.46,18.47,77200.0,15.0444,15.0607,15.02,15.0281,77200.0
2011-05-19 09:40:00,18.46,18.46,18.43,18.45,98800.0,15.02,15.02,14.9956,15.0119,98800.0
2011-05-19 09:45:00,18.46,18.48,18.45,18.47,37600.0,15.02,15.0363,15.0119,15.0281,37600.0
2011-05-19 09:50:00,18.47,18.49,18.47,18.49,15200.0,15.0281,15.0444,15.0281,15.0444,15200.0
2011-05-19 09:55:00,18.49,18.51,18.47,18.48,39200.0,15.0444,15.0607,15.0281,15.0363,39200.0
2011-05-19 10:00:00,18.47,18.47,18.4,18.45,106800.0,15.0281,15.0281,14.9712,15.0119,106800.0
2011-05-19 10:05:00,18.45,18.46,18.41,18.41,52400.0,15.0119,15.02,14.9793,14.9793,52400.0
2011-05-19 10:10:00,18.42,18.43,18.36,18.38,54000.0,14.9875,14.9956,14.9386,14.9549,54000.0
2011-05-19 10:15:00,18.38,18.39,18.36,18.39,76000.0,14.9549,14.963,14.9386,14.963,76000.0
2011-05-19 10:20:00,18.39,18.42,18.39,18.4,24400.0,14.963,14.9875,14.963,14.9712,24400.0
2011-05-19 10:25:00,18.4,18.41,18.38,18.41,38800.0,14.9712,14.9793,14.9549,14.9793,38800.0
2011-05-19 10:30:00,18.39,18.41,18.37,18.37,50400.0,14.963,14.9793,14.9468,14.9468,50400.0
2011-05-19 10:35:00,18.38,18.4,18.36,18.38,22800.0,14.9549,14.9712,14.9386,14.9549,22800.0
2011-05-19 10:40:00,18.38,18.38,18.32,18.32,28400.0,14.9549,14.9549,14.9061,14.9061,28400.0
2011-05-19 10:45:00,18.32,18.34,18.31,18.32,20800.0,14.9061,14.9224,14.898,14.9061,20800.0
2011-05-19 10:50:00,18.32,18.33,18.28,18.29,80400.0,14.9061,14.9142,14.8735,14.8817,80400.0
2011-05-19 10:55:00,18.28,18.3,18.28,18.3,83600.0,14.8735,14.8898,14.8735,14.8898,83600.0
2011-05-19 11:00:00,18.3,18.31,18.29,18.3,16000.0,14.8898,14.898,14.8817,14.8898,16000.0
2011-05-19 11:05:00,18.3,18.3,18.27,18.27,27200.0,14.8898,14.8898,14.8654,14.8654,27200.0
2011-05-19 11:10:00,18.28,18.28,18.25,18.26,68400.0,14.8735,14.8735,14.8491,14.8573,68400.0
2011-05-19 11:15:00,18.26,18.28,18.26,18.28,18400.0,14.8573,14.8735,14.8573,14.8735,18400.0
2011-05-19 11:20:00,18.28,18.29,18.27,18.27,13200.0,14.8735,14.8817,14.8654,14.8654,13200.0
2011-05-19 11:25:00,18.28,18.3,18.28,18.29,10400.0,14.8735,14.8898,14.8735,14.8817,10400.0
2011-05-19 11:30:00,18.3,18.3,18.28,18.29,26800.0,14.8898,14.8898,14.8735,14.8817,26800.0
2011-05-19 11:35:00,18.29,18.3,18.29,18.29,124000.0,14.8817,14.8898,14.8817,14.8817,124000.0
2011-05-19 11:40:00,18.29,18.29,18.28,18.29,34800.0,14.8817,14.8817,14.8735,14.8817,34800.0
2011-05-19 11:45:00,18.28,18.29,18.28,18.29,191200.0,14.8735,14.8817,14.8735,14.8817,191200.0
2011-05-19 11:50:00,18.29,18.29,18.28,18.29,42800.0,14.8817,14.8817,14.8735,14.8817,42800.0
2011-05-19 11:55:00,18.28,18.28,18.27,18.28,10400.0,14.8735,14.8735,14.8654,14.8735,10400.0
2011-05-19 12:00:00,18.28,18.29,18.28,18.29,231600.0,14.8735,14.8817,14.8735,14.8817,231600.0
2011-05-19 12:05:00,18.29,18.34,18.28,18.33,41600.0,14.8817,14.9224,14.8735,14.9142,41600.0
2011-05-19 12:10:00,18.33,18.36,18.33,18.35,47600.0,14.9142,14.9386,14.9142,14.9305,47600.0
2011-05-19 12:15:00,18.36,18.37,18.35,18.37,84400.0,14.9386,14.9468,14.9305,14.9468,84400.0
2011-05-19 12:20:00,18.37,18.38,18.36,18.36,69200.0,14.9468,14.9549,14.9386,14.9386,69200.0
2011-05-19 12:25:00,18.36,18.39,18.36,18.38,42400.0,14.9386,14.963,14.9386,14.9549,42400.0
2011-05-19 12:30:00,18.4,18.4,18.38,18.39,17600.0,14.9712,14.9712,14.9549,14.963,17600.0
2011-05-19 12:35:00,18.39,18.41,18.38,18.41,111200.0,14.963,14.9793,14.9549,14.9793,111200.0
2011-05-19 12:40:00,18.41,18.41,18.39,18.39,20800.0,14.9793,14.9793,14.963,14.963,20800.0
2011-05-19 12:45:00,18.39,18.39,18.37,18.39,24800.0,14.963,14.963,14.9468,14.963,24800.0
2011-05-19 12:50:00,18.39,18.4,18.38,18.39,24000.0,14.963,14.9712,14.9549,14.963,24000.0
2011-05-19 12:55:00,18.39,18.39,18.38,18.39,14800.0,14.963,14.963,14.9549,14.963,14800.0
2011-05-19 13:00:00,18.39,18.4,18.38,18.39,15600.0,14.963,14.9712,14.9549,14.963,15600.0
2011-05-19 13:05:00,18.39,18.42,18.39,18.42,18800.0,14.963,14.9875,14.963,14.9875,18800.0
2011-05-19 13:10:00,18.42,18.43,18.41,18.42,21200.0,14.9875,14.9956,14.9793,14.9875,21200.0
2011-05-19 13:15:00,18.43,18.47,18.42,18.46,133200.0,14.9956,15.0281,14.9875,15.02,133200.0
2011-05-19 13:20:00,18.46,18.46,18.45,18.46,35600.0,15.02,15.02,15.0119,15.02,35600.0
2011-05-19 13:25:00,18.46,18.47,18.45,18.46,45200.0,15.02,15.0281,15.0119,15.02,45200.0
2011-05-19 13:30:00,18.46,18.47,18.46,18.46,48400.0,15.02,15.0281,15.02,15.02,48400.0
2011-05-19 13:35:00,18.46,18.47,18.45,18.45,55200.0,15.02,15.0281,15.0119,15.0119,55200.0
2011-05-19 13:40:00,18.45,18.45,18.43,18.43,21600.0,15.0119,15.0119,14.9956,14.9956,21600.0
2011-05-19 13:45:00,18.44,18.46,18.44,18.45,20800.0,15.0037,15.02,15.0037,15.0119,20800.0
2011-05-19 13:50:00,18.45,18.45,18.45,18.45,11200.0,15.0119,15.0119,15.0119,15.0119,11200.0
2011-05-19 13:55:00,18.45,18.47,18.45,18.46,37600.0,15.0119,15.0281,15.0119,15.02,37600.0
2011-05-19 14:00:00,18.46,18.48,18.46,18.47,35600.0,15.02,15.0363,15.02,15.0281,35600.0
2011-05-19 14:05:00,18.47,18.48,18.46,18.46,60400.0,15.0281,15.0363,15.02,15.02,60400.0
2011-05-19 14:10:00,18.46,18.46,18.44,18.45,34800.0,15.02,15.02,15.0037,15.0119,34800.0
2011-05-19 14:15:00,18.45,18.45,18.42,18.42,54800.0,15.0119,15.0119,14.9875,14.9875,54800.0
2011-05-19 14:20:00,18.42,18.43,18.41,18.41,48400.0,14.9875,14.9956,14.9793,14.9793,48400.0
2011-05-19 14:25:00,18.41,18.42,18.4,18.41,22400.0,14.9793,14.9875,14.9712,14.9793,22400.0
2011-05-19 14:30:00,18.41,18.42,18.4,18.42,16400.0,14.9793,14.9875,14.9712,14.9875,16400.0
2011-05-19 14:35:00,18.42,18.43,18.42,18.42,20400.0,14.9875,14.9956,14.9875,14.9875,20400.0
2011-05-19 14:40:00,18.42,18.42,18.38,18.39,184800.0,14.9875,14.9875,14.9549,14.963,184800.0
2011-05-19 14:45:00,18.39,18.41,18.38,18.4,60400.0,14.963,14.9793,14.9549,14.9712,60400.0
2011-05-19 14:50:00,18.4,18.43,18.4,18.41,76400.0,14.9712,14.9956,14.9712,14.9793,76400.0
2011-05-19 14:55:00,18.42,18.42,18.4,18.41,56800.0,14.9875,14.9875,14.9712,14.9793,56800.0
2011-05-19 15:00:00,18.41,18.43,18.41,18.41,50400.0,14.9793,14.9956,14.9793,14.9793,50400.0
2011-05-19 15:05:00,18.41,18.42,18.41,18.41,29600.0,14.9793,14.9875,14.9793,14.9793,29600.0
2011-05-19 15:10:00,18.41,18.42,18.41,18.41,31600.0,14.9793,14.9875,14.9793,14.9793,31600.0
2011-05-19 15:15:00,18.41,18.41,18.4,18.41,51200.0,14.9793,14.9793,14.9712,14.9793,51200.0
2011-05-19 15:20:00,18.41,18.43,18.41,18.42,22000.0,14.9793,14.9956,14.9793,14.9875,22000.0
2011-05-19 15:25:00,18.42,18.43,18.41,18.42,14400.0,14.9875,14.9956,14.9793,14.9875,14400.0
2011-05-19 15:30:00,18.42,18.43,18.42,18.42,113600.0,14.9875,14.9956,14.9875,14.9875,113600.0
2011-05-19 15:35:00,18.42,18.43,18.42,18.43,16400.0,14.9875,14.9956,14.9875,14.9956,16400.0
2011-05-19 15:40:00,18.43,18.43,18.41,18.42,21600.0,14.9956,14.9956,14.9793,14.9875,21600.0
2011-05-19 15:45:00,18.43,18.44,18.42,18.44,41600.0,14.9956,15.0037,14.9875,15.0037,41600.0
2011-05-19 15:50:00,18.43,18.46,18.43,18.46,71600.0,14.9956,15.02,14.9956,15.02,71600.0
2011-05-19 15:55:00,18.46,18.46,18.41,18.42,197200.0,15.02,15.02,14.9793,14.9875,197200.0
2011-05-20 09:30:00,18.36,18.38,18.34,18.37,80000.0,14.9386,14.9549,14.9224,14.9468,80000.0
2011-05-20 09:35:00,18.36,18.38,18.34,18.38,48800.0,14.9386,14.9549,14.9224,14.9549,48800.0
2011-05-20 09:40:00,18.38,18.38,18.35,18.35,19200.0,14.9549,14.9549,14.9305,14.9305,19200.0
2011-05-20 09:45:00,18.35,18.35,18.32,18.32,33200.0,14.9305,14.9305,14.9061,14.9061,33200.0
2011-05-20 09:50:00,18.32,18.32,18.28,18.29,25200.0,14.9061,14.9061,14.8735,14.8817,25200.0
2011-05-20 09:55:00,18.27,18.28,18.26,18.28,16000.0,14.8654,14.8735,14.8573,14.8735,16000.0
2011-05-20 10:00:00,18.27,18.29,18.24,18.28,80400.0,14.8654,14.8817,14.841,14.8735,80400.0
2011-05-20 10:05:00,18.28,18.28,18.25,18.25,36800.0,14.8735,14.8735,14.8491,14.8491,36800.0
2011-05-20 10:10:00,18.24,18.27,18.24,18.24,27200.0,14.841,14.8654,14.841,14.841,27200.0
2011-05-20 10:15:00,18.23,18.26,18.23,18.25,26000.0,14.8329,14.8573,14.8329,14.8491,26000.0
2011-05-20 10:20:00,18.25,18.26,18.25,18.25,14400.0,14.8491,14.8573,14.8491,14.8491,14400.0
2011-05-20 10:25:00,18.25,18.29,18.25,18.28,11200.0,14.8491,14.8817,14.8491,14.8735,11200.0
2011-05-20 10:30:00,18.27,18.28,18.25,18.26,18400.0,14.8654,14.8735,14.8491,14.8573,18400.0
2011-05-20 10:35:00,18.26,18.26,18.24,18.25,27600.0,14.8573,14.8573,14.841,14.8491,27600.0
2011-05-20 10:40:00,18.25,18.26,18.21,18.22,61600.0,14.8491,14.8573,14.8166,14.8247,61600.0
2011-05-20 10:45:00,18.21,18.21,18.17,18.19,29600.0,14.8166,14.8166,14.784,14.8003,29600.0
2011-05-20 10:50:00,18.18,18.21,18.18,18.2,25200.0,14.7922,14.8166,14.7922,14.8085,25200.0
2011-05-20 10:55:00,18.2,18.2,18.18,18.2,10400.0,14.8085,14.8085,14.7922,14.8085,10400.0
2011-05-20 11:00:00,18.19,18.22,18.19,18.21,62800.0,14.8003,14.8247,14.8003,14.8166,62800.0
2011-05-20 11:05:00,18.22,18.22,18.2,18.21,24800.0,14.8247,14.8247,14.8085,14.8166,24800.0
2011-05-20 11:10:00,18.22,18.24,18.22,18.23,68000.0,14.8247,14.841,14.8247,14.8329,68000.0
2011-05-20 11:15:00,18.23,18.25,18.22,18.24,23200.0,14.8329,14.8491,14.8247,14.841,23200.0
2011-05-20 11:20:00,18.24,18.24,18.23,18.24,11600.0,14.841,14.841,14.8329,14.841,11600.0
2011-05-20 11:25:00,18.24,18.24,18.22,18.23,12400.0,14.841,14.841,14.8247,14.8329,12400.0
2011-05-20 11:30:00,18.24,18.25,18.24,18.25,12800.0,14.841,14.8491,14.841,14.8491,12800.0
2011-05-20 11:35:00,18.25,18.27,18.25,18.26,34800.0,14.8491,14.8654,14.8491,14.8573,34800.0
2011-05-20 11:40:00,18.26,18.27,18.24,18.25,12000.0,14.8573,14.8654,14.841,14.8491,12000.0
2011-05-20 11:45:00,18.25,18.25,18.23,18.23,18400.0,14.8491,14.8491,14.8329,14.8329,18400.0
2011-05-20 11:50:00,18.23,18.23,18.22,18.22,32800.0,14.8329,14.8329,14.8247,14.8247,32800.0
2011-05-20 11:55:00,18.22,18.24,18.22,18.23,6800.0,14.8247,14.841,14.8247,14.8329,6800.0
2011-05-20 12:00:00,18.23,18.25,18.23,18.25,11600.0,14.8329,14.8491,14.8329,14.8491,11600.0
2011-05-20 12:05:00,18.24,18.25,18.23,18.23,18000.0,14.841,14.8491,14.8329,14.8329,18000.0
2011-05-20 12:10:00,18.23,18.25,18.23,18.25,13200.0,14.8329,14.8491,14.8329,14.8491,13200.0
2011-05-20 12:15:00,18.25,18.27,18.25,18.27,24800.0,14.8491,14.8654,14.8491,14.8654,24800.0
2011-05-20 12:20:00,18.27,18.32,18.27,18.32,18800.0,14.8654,14.9061,14.8654,14.9061,18800.0
2011-05-20 12:25:00,18.31,18.34,18.31,18.34,43200.0,14.898,14.9224,14.898,14.9224,43200.0
2011-05-20 12:30:00,18.34,18.36,18.34,18.34,20800.0,14.9224,14.9386,14.9224,14.9224,20800.0
2011-05-20 12:35:00,18.34,18.35,18.34,18.35,27600.0,14.9224,14.9305,14.9224,14.9305,27600.0
2011-05-20 12:40:00,18.35,18.35,18.34,18.34,13600.0,14.9305,14.9305,14.9224,14.9224,13600.0
2011-05-20 12:45:00,18.34,18.34,18.32,18.32,23200.0,14.9224,14.9224,14.9061,14.9061,23200.0
2011-05-20 12:50:00,18.33,18.33,18.32,18.32,23600.0,14.9142,14.9142,14.9061,14.9061,23600.0
2011-05-20 12:55:00,18.32,18.33,18.31,18.31,13200.0,14.9061,14.9142,14.898,14.898,13200.0
2011-05-20 13:00:00,18.32,18.33,18.32,18.32,6800.0,14.9061,14.9142,14.9061,14.9061,6800.0
2011-05-20 13:05:00,18.32,18.33,18.32,18.33,13600.0,14.9061,14.9142,14.9061,14.9142,13600.0
2011-05-20 13:10:00,18.33,18.33,18.32,18.32,10400.0,14.9142,14.9142,14.9061,14.9061,10400.0
2011-05-20 13:15:00,18.32,18.33,18.31,18.33,9600.0,14.9061,14.9142,14.898,14.9142,9600.0
2011-05-20 13:20:00,18.32,18.35,18.32,18.35,12400.0,14.9061,14.9305,14.9061,14.9305,12400.0
2011-05-20 13:25:00,18.35,18.36,18.34,18.35,56400.0,14.9305,14.9386,14.9224,14.9305,56400.0
2011-05-20 13:30:00,18.35,18.4,18.35,18.39,107200.0,14.9305,14.9712,14.9305,14.963,107200.0
2011-05-20 13:35:00,18.4,18.41,18.39,18.4,33600.0,14.9712,14.9793,14.963,14.9712,33600.0
2011-05-20 13:40:00,18.41,18.41,18.38,18.39,24400.0,14.9793,14.9793,14.9549,14.963,24400.0
2011-05-20 13:45:00,18.39,18.39,18.38,18.39,20000.0,14.963,14.963,14.9549,14.963,20000.0
2011-05-20 13:50:00,18.38,18.39,18.38,18.38,7200.0,14.9549,14.963,14.9549,14.9549,7200.0
2011-05-20 13:55:00,18.38,18.38,18.36,18.38,8800.0,14.9549,14.9549,14.9386,14.9549,8800.0
2011-05-20 14:00:00,18.38,18.39,18.37,18.37,6400.0,14.9549,14.963,14.9468,14.9468,6400.0
2011-05-20 14:05:00,18.37,18.37,18.36,18.36,9600.0,14.9468,14.9468,14.9386,14.9386,9600.0
2011-05-20 14:10:00,18.36,18.37,18.35,18.35,26800.0,14.9386,14.9468,14.9305,14.9305,26800.0
2011-05-20 14:15:00,18.35,18.36,18.35,18.36,15200.0,14.9305,14.9386,14.9305,14.9386,15200.0
2011-05-20 14:20:00,18.35,18.36,18.34,18.36,18000.0,14.9305,14.9386,14.9224,14.9386,18000.0
2011-05-20 14:25:00,18.36,18.36,18.36,18.36,6400.0,14.9386,14.9386,14.9386,14.9386,6400.0
2011-05-20 14:30:00,18.36,18.37,18.36,18.36,8400.0,14.9386,14.9468,14.9386,14.9386,8400.0
2011-05-20 14:35:00,18.36,18.36,18.35,18.36,18000.0,14.9386,14.9386,14.9305,14.9386,18000.0
2011-05-20 14:40:00,18.36,18.38,18.36,18.38,52400.0,14.9386,14.9549,14.9386,14.9549,52400.0
2011-05-20 14:45:00,18.38,18.38,18.37,18.38,24000.0,14.9549,14.9549,14.9468,14.9549,24000.0
2011-05-20 14:50:00,18.37,18.38,18.36,18.36,16000.0,14.9468,14.9549,14.9386,14.9386,16000.0
2011-05-20 14:55:00,18.36,18.37,18.31,18.32,87600.0,14.9386,14.9468,14.898,14.9061,87600.0
2011-05-20 15:00:00,18.31,18.32,18.29,18.3,83600.0,14.898,14.9061,14.8817,14.8898,83600.0
2011-05-20 15:05:00,18.3,18.32,18.3,18.31,27200.0,14.8898,14.9061,14.8898,14.898,27200.0
2011-05-20 15:10:00,18.31,18.33,18.31,18.32,25200.0,14.898,14.9142,14.898,14.9061,25200.0
2011-05-20 15:15:00,18.31,18.32,18.31,18.32,18400.0,14.898,14.9061,14.898,14.9061,18400.0
2011-05-20 15:20:00,18.32,18.33,18.31,18.33,19600.0,14.9061,14.9142,14.898,14.9142,19600.0
2011-05-20 15:25:00,18.33,18.33,18.32,18.33,12800.0,14.9142,14.9142,14.9061,14.9142,12800.0
2011-05-20 15:30:00,18.32,18.35,18.32,18.35,18000.0,14.9061,14.9305,14.9061,14.9305,18000.0
2011-05-20 15:35:00,18.35,18.35,18.33,18.34,22000.0,14.9305,14.9305,14.9142,14.9224,22000.0
2011-05-20 15:40:00,18.33,18.33,18.33,18.33,11200.0,14.9142,14.9142,14.9142,14.9142,11200.0
2011-05-20 15:45:00,18.32,18.32,18.31,18.31,39600.0,14.9061,14.9061,14.898,14.898,39600.0
2011-05-20 15:50:00,18.3,18.31,18.27,18.27,51600.0,14.8898,14.898,14.8654,14.8654,51600.0
2011-05-20 15:55:00,18.27,18.3,18.27,18.28,139600.0,14.8654,14.8898,14.8654,14.8735,139600.0
2011-05-23 09:30:00,18.0,18.0,17.93,17.96,264800.0,14.6457,14.6457,14.5888,14.6132,264800.0
2011-05-23 09:35:00,17.95,18.0,17.95,18.0,69200.0,14.605,14.6457,14.605,14.6457,69200.0
2011-05-23 09:40:00,18.0,18.01,17.98,17.99,75600.0,14.6457,14.6539,14.6295,14.6376,75600.0
2011-05-23 09:45:00,17.98,18.0,17.97,17.99,26800.0,14.6295,14.6457,14.6213,14.6376,26800.0
2011-05-23 09:50:00,17.99,17.99,17.97,17.97,47200.0,14.6376,14.6376,14.6213,14.6213,47200.0
2011-05-23 09:55:00,17.97,17.99,17.97,17.98,21200.0,14.6213,14.6376,14.6213,14.6295,21200.0
2011-05-23 10:00:00,17.98,18.01,17.97,18.0,42800.0,14.6295,14.6539,14.6213,14.6457,42800.0
2011-05-23 10:05:00,18.01,18.01,18.0,18.0,18400.0,14.6539,14.6539,14.6457,14.6457,18400.0
2011-05-23 10:10:00,18.0,18.0,17.97,17.98,60000.0,14.6457,14.6457,14.6213,14.6295,60000.0
2011-05-23 10:15:00,17.98,17.99,17.96,17.96,20000.0,14.6295,14.6376,14.6132,14.6132,20000.0
2011-05-23 10:20:00,17.96,17.99,17.96,17.99,269600.0,14.6132,14.6376,14.6132,14.6376,269600.0
2011-05-23 10:25:00,17.98,17.99,17.97,17.98,88400.0,14.6295,14.6376,14.6213,14.6295,88400.0
2011-05-23 10:30:00,17.98,18.02,17.98,18.01,102400.0,14.6295,14.662,14.6295,14.6539,102400.0
2011-05-23 10:35:00,18.01,18.02,18.0,18.0,25600.0,14.6539,14.662,14.6457,14.6457,25600.0
2011-05-23 10:40:00,18.0,18.0,18.0,18.0,33600.0,14.6457,14.6457,14.6457,14.6457,33600.0
2011-05-23 10:45:00,18.0,18.0,17.98,17.99,18800.0,14.6457,14.6457,14.6295,14.6376,18800.0
2011-05-23 10:50:00,17.98,18.0,17.97,18.0,23200.0,14.6295,14.6457,14.6213,14.6457,23200.0
2011-05-23 10:55:00,18.0,18.01,17.98,17.98,25200.0,14.6457,14.6539,14.6295,14.6295,25200.0
2011-05-23 11:00:00,17.98,18.02,17.98,18.02,37200.0,14.6295,14.662,14.6295,14.662,37200.0
2011-05-23 11:05:00,18.02,18.02,17.99,18.0,38400.0,14.662,14.662,14.6376,14.6457,38400.0
2011-05-23 11:10:00,18.0,18.01,17.99,17.99,20800.0,14.6457,14.6539,14.6376,14.6376,20800.0
2011-05-23 11:15:00,17.99,18.0,17.98,18.0,30000.0,14.6376,14.6457,14.6295,14.6457,30000.0
2011-05-23 11:20:00,17.99,18.0,17.99,18.0,29200.0,14.6376,14.6457,14.6376,14.6457,29200.0
2011-05-23 11:25:00,18.0,18.01,18.0,18.01,62000.0,14.6457,14.6539,14.6457,14.6539,62000.0
2011-05-23 11:30:00,18.01,18.01,17.99,17.99,140800.0,14.6539,14.6539,14.6376,14.6376,140800.0
2011-05-23 11:35:00,17.99,17.99,17.96,17.97,59600.0,14.6376,14.6376,14.6132,14.6213,59600.0
2011-05-23 11:40:00,17.96,17.96,17.95,17.96,14800.0,14.6132,14.6132,14.605,14.6132,14800.0
2011-05-23 11:45:00,17.97,17.97,17.95,17.96,18000.0,14.6213,14.6213,14.605,14.6132,18000.0
2011-05-23 11:50:00,17.97,17.98,17.96,17.98,8000.0,14.6213,14.6295,14.6132,14.6295,8000.0
2011-05-23 11:55:00,17.97,17.98,17.97,17.98,6800.0,14.6213,14.6295,14.6213,14.6295,6800.0
2011-05-23 12:00:00,17.98,17.99,17.97,17.97,40000.0,14.6295,14.6376,14.6213,14.6213,40000.0
2011-05-23 12:05:00,17.97,17.98,17.96,17.98,36400.0,14.6213,14.6295,14.6132,14.6295,36400.0
2011-05-23 12:10:00,17.98,17.98,17.95,17.97,70800.0,14.6295,14.6295,14.605,14.6213,70800.0
2011-05-23 12:15:00,17.97,17.97,17.95,17.97,248400.0,14.6213,14.6213,14.605,14.6213,248400.0
2011-05-23 12:20:00,17.97,17.98,17.97,17.97,24400.0,14.6213,14.6295,14.6213,14.6213,24400.0
2011-05-23 12:25:00,17.97,17.98,17.96,17.98,44000.0,14.6213,14.6295,14.6132,14.6295,44000.0
2011-05-23 12:30:00,17.99,18.0,17.98,18.0,18800.0,14.6376,14.6457,14.6295,14.6457,18800.0
2011-05-23 12:35:00,18.0,18.0,17.98,17.98,22400.0,14.6457,14.6457,14.6295,14.6295,22400.0
2011-05-23 12:40:00,17.99,17.99,17.98,17.98,20000.0,14.6376,14.6376,14.6295,14.6295,20000.0
2011-05-23 12:45:00,17.98,18.0,17.98,18.0,14400.0,14.6295,14.6457,14.6295,14.6457,14400.0
2011-05-23 12:50:00,18.0,18.0,17.99,18.0,81200.0,14.6457,14.6457,14.6376,14.6457,81200.0
2011-05-23 12:55:00,18.0,18.0,17.99,18.0,43600.0,14.6457,14.6457,14.6376,14.6457,43600.0
2011-05-23 13:00:00,18.0,18.0,17.98,17.98,32000.0,14.6457,14.6457,14.6295,14.6295,32000.0
2011-05-23 13:05:00,17.98,17.99,17.98,17.98,28800.0,14.6295,14.6376,14.6295,14.6295,28800.0
2011-05-23 13:10:00,17.99,17.99,17.98,17.98,15600.0,14.6376,14.6376,14.6295,14.6295,15600.0
2011-05-23 13:15:00,17.99,17.99,17.97,17.98,53600.0,14.6376,14.6376,14.6213,14.6295,53600.0
2011-05-23 13:20:00,17.98,17.99,17.98,17.99,29200.0,14.6295,14.6376,14.6295,14.6376,29200.0
2011-05-23 13:25:00,17.99,17.99,17.97,17.97,30800.0,14.6376,14.6376,14.6213,14.6213,30800.0
2011-05-23 13:30:00,17.97,17.98,17.97,17.97,20800.0,14.6213,14.6295,14.6213,14.6213,20800.0
2011-05-23 13:35:00,17.98,17.99,17.97,17.98,35200.0,14.6295,14.6376,14.6213,14.6295,35200.0
2011-05-23 13:40:00,17.98,17.99,17.98,17.98,14000.0,14.6295,14.6376,14.6295,14.6295,14000.0
2011-05-23 13:45:00,17.98,17.99,17.97,17.99,11600.0,14.6295,14.6376,14.6213,14.6376,11600.0
2011-05-23 13:50:00,17.99,17.99,17.99,17.99,10800.0,14.6376,14.6376,14.6376,14.6376,10800.0
2011-05-23 13:55:00,17.99,18.01,17.98,18.0,119600.0,14.6376,14.6539,14.6295,14.6457,119600.0
2011-05-23 14:00:00,18.0,18.0,17.99,18.0,53600.0,14.6457,14.6457,14.6376,14.6457,53600.0
2011-05-23 14:05:00,18.0,18.03,18.0,18.03,62800.0,14.6457,14.6701,14.6457,14.6701,62800.0
2011-05-23 14:10:00,18.03,18.06,18.03,18.04,39600.0,14.6701,14.6945,14.6701,14.6783,39600.0
2011-05-23 14:15:00,18.04,18.04,18.03,18.04,17600.0,14.6783,14.6783,14.6701,14.6783,17600.0
2011-05-23 14:20:00,18.04,18.04,18.03,18.04,9600.0,14.6783,14.6783,14.6701,14.6783,9600.0
2011-05-23 14:25:00,18.05,18.05,18.03,18.03,13200.0,14.6864,14.6864,14.6701,14.6701,13200.0
2011-05-23 14:30:00,18.04,18.06,18.04,18.05,27600.0,14.6783,14.6945,14.6783,14.6864,27600.0
2011-05-23 14:35:00,18.06,18.1,18.06,18.07,106000.0,14.6945,14.7271,14.6945,14.7027,106000.0
2011-05-23 14:40:00,18.07,18.07,18.06,18.07,20400.0,14.7027,14.7027,14.6945,14.7027,20400.0
2011-05-23 14:45:00,18.07,18.07,18.04,18.04,21600.0,14.7027,14.7027,14.6783,14.6783,21600.0
2011-05-23 14:50:00,18.04,18.05,18.04,18.05,20400.0,14.6783,14.6864,14.6783,14.6864,20400.0
2011-05-23 14:55:00,18.05,18.06,18.04,18.05,28800.0,14.6864,14.6945,14.6783,14.6864,28800.0
2011-05-23 15:00:00,18.04,18.06,18.04,18.05,43200.0,14.6783,14.6945,14.6783,14.6864,43200.0
2011-05-23 15:05:00,18.06,18.07,18.05,18.06,95200.0,14.6945,14.7027,14.6864,14.6945,95200.0
2011-05-23 15:10:00,18.05,18.06,18.05,18.05,86800.0,14.6864,14.6945,14.6864,14.6864,86800.0
2011-05-23 15:15:00,18.04,18.05,18.04,18.05,49200.0,14.6783,14.6864,14.6783,14.6864,49200.0
2011-05-23 15:20:00,18.05,18.06,18.05,18.05,23200.0,14.6864,14.6945,14.6864,14.6864,23200.0
2011-05-23 15:25:00,18.05,18.05,18.03,18.03,63600.0,14.6864,14.6864,14.6701,14.6701,63600.0
2011-05-23 15:30:00,18.03,18.05,18.03,18.03,46400.0,14.6701,14.6864,14.6701,14.6701,46400.0
2011-05-23 15:35:00,18.03,18.03,18.0,18.0,54400.0,14.6701,14.6701,14.6457,14.6457,54400.0
2011-05-23 15:40:00,18.0,18.01,17.98,17.99,38800.0,14.6457,14.6539,14.6295,14.6376,38800.0
2011-05-23 15:45:00,17.99,18.0,17.98,17.99,63600.0,14.6376,14.6457,14.6295,14.6376,63600.0
2011-05-23 15:50:00,17.99,17.99,17.98,17.98,69200.0,14.6376,14.6376,14.6295,14.6295,69200.0
2011-05-23 15:55:00,17.98,18.0,17.98,17.98,328000.0,14.6295,14.6457,14.6295,14.6295,328000.0
2011-05-24 09:30:00,18.0,18.02,17.98,17.98,206400.0,14.6457,14.662,14.6295,14.6295,206400.0
2011-05-24 09:35:00,17.98,18.0,17.98,17.99,45600.0,14.6295,14.6457,14.6295,14.6376,45600.0
2011-05-24 09:40:00,17.98,17.99,17.95,17.96,67200.0,14.6295,14.6376,14.605,14.6132,67200.0
2011-05-24 09:45:00,17.96,17.98,17.95,17.96,19200.0,14.6132,14.6295,14.605,14.6132,19200.0
2011-05-24 09:50:00,17.97,18.0,17.97,18.0,439200.0,14.6213,14.6457,14.6213,14.6457,439200.0
2011-05-24 09:55:00,18.0,18.02,18.0,18.02,30800.0,14.6457,14.662,14.6457,14.662,30800.0
2011-05-24 10:00:00,18.02,18.05,18.0,18.0,121200.0,14.662,14.6864,14.6457,14.6457,121200.0
2011-05-24 10:05:00,18.0,18.03,18.0,18.02,440800.0,14.6457,14.6701,14.6457,14.662,440800.0
2011-05-24 10:10:00,18.02,18.06,18.02,18.05,106800.0,14.662,14.6945,14.662,14.6864,106800.0
2011-05-24 10:15:00,18.06,18.06,18.04,18.05,78400.0,14.6945,14.6945,14.6783,14.6864,78400.0
2011-05-24 10:20:00,18.05,18.06,18.04,18.04,50000.0,14.6864,14.6945,14.6783,14.6783,50000.0
2011-05-24 10:25:00,18.04,18.05,18.0,18.01,42000.0,14.6783,14.6864,14.6457,14.6539,42000.0
2011-05-24 10:30:00,18.01,18.01,17.99,18.0,26400.0,14.6539,14.6539,14.6376,14.6457,26400.0
2011-05-24 10:35:00,17.99,18.0,17.94,17.94,50000.0,14.6376,14.6457,14.5969,14.5969,50000.0
2011-05-24 10:40:00,17.95,17.96,17.93,17.96,50000.0,14.605,14.6132,14.5888,14.6132,50000.0
2011-05-24 10:45:00,17.96,17.96,17.94,17.95,54400.0,14.6132,14.6132,14.5969,14.605,54400.0
2011-05-24 10:50:00,17.94,17.95,17.92,17.93,49200.0,14.5969,14.605,14.5806,14.5888,49200.0
2011-05-24 10:55:00,17.93,17.93,17.91,17.92,46000.0,14.5888,14.5888,14.5725,14.5806,46000.0
2011-05-24 11:00:00,17.92,17.96,17.92,17.95,61600.0,14.5806,14.6132,14.5806,14.605,61600.0
2011-05-24 11:05:00,17.95,17.96,17.94,17.95,44400.0,14.605,14.6132,14.5969,14.605,44400.0
2011-05-24 11:10:00,17.95,17.96,17.93,17.95,52800.0,14.605,14.6132,14.5888,14.605,52800.0
2011-05-24 11:15:00,17.96,17.96,17.93,17.94,38000.0,14.6132,14.6132,14.5888,14.5969,38000.0
2011-05-24 11:20:00,17.94,17.94,17.92,17.93,26400.0,14.5969,14.5969,14.5806,14.5888,26400.0
2011-05-24 11:25:00,17.93,17.93,17.92,17.92,30400.0,14.5888,14.5888,14.5806,14.5806,30400.0
2011-05-24 11:30:00,17.92,17.96,17.92,17.95,31600.0,14.5806,14.6132,14.5806,14.605,31600.0
2011-05-24 11:35:00,17.95,17.95,17.93,17.93,50000.0,14.605,14.605,14.5888,14.5888,50000.0
2011-05-24 11:40:00,17.93,17.93,17.9,17.91,30800.0,14.5888,14.5888,14.5644,14.5725,30800.0
2011-05-24 11:45:00,17.91,17.93,17.89,17.9,34800.0,14.5725,14.5888,14.5562,14.5644,34800.0
2011-05-24 11:50:00,17.9,17.9,17.89,17.9,32400.0,14.5644,14.5644,14.5562,14.5644,32400.0
2011-05-24 11:55:00,17.89,17.9,17.88,17.89,22800.0,14.5562,14.5644,14.5481,14.5562,22800.0
2011-05-24 12:00:00,17.89,17.89,17.86,17.87,86800.0,14.5562,14.5562,14.5318,14.54,86800.0
2011-05-24 12:05:00,17.87,17.89,17.87,17.89,19200.0,14.54,14.5562,14.54,14.5562,19200.0
2011-05-24 12:10:00,17.89,17.9,17.88,17.89,30400.0,14.5562,14.5644,14.5481,14.5562,30400.0
2011-05-24 12:15:00,17.89,17.89,17.88,17.89,17200.0,14.5562,14.5562,14.5481,14.5562,17200.0
2011-05-24 12:20:00,17.88,17.88,17.86,17.87,30800.0,14.5481,14.5481,14.5318,14.54,30800.0
2011-05-24 12:25:00,17.87,17.89,17.86,17.88,40000.0,14.54,14.5562,14.5318,14.5481,40000.0
2011-05-24 12:30:00,17.88,17.88,17.85,17.86,45200.0,14.5481,14.5481,14.5237,14.5318,45200.0
2011-05-24 12:35:00,17.86,17.88,17.86,17.88,25200.0,14.5318,14.5481,14.5318,14.5481,25200.0
2011-05-24 12:40:00,17.88,17.9,17.88,17.9,18800.0,14.5481,14.5644,14.5481,14.5644,18800.0
2011-05-24 12:45:00,17.9,17.9,17.89,17.89,37200.0,14.5644,14.5644,14.5562,14.5562,37200.0
2011-05-24 12:50:00,17.89,17.9,17.89,17.89,24000.0,14.5562,14.5644,14.5562,14.5562,24000.0
2011-05-24 12:55:00,17.89,17.89,17.88,17.89,12000.0,14.5562,14.5562,14.5481,14.5562,12000.0
2011-05-24 13:00:00,17.89,17.9,17.89,17.9,20000.0,14.5562,14.5644,14.5562,14.5644,20000.0
2011-05-24 13:05:00,17.91,17.92,17.91,17.91,28800.0,14.5725,14.5806,14.5725,14.5725,28800.0
2011-05-24 13:10:00,17.91,17.91,17.9,17.9,19600.0,14.5725,14.5725,14.5644,14.5644,19600.0
2011-05-24 13:15:00,17.89,17.9,17.88,17.88,23200.0,14.5562,14.5644,14.5481,14.5481,23200.0
2011-05-24 13:20:00,17.87,17.88,17.86,17.88,40400.0,14.54,14.5481,14.5318,14.5481,40400.0
2011-05-24 13:25:00,17.87,17.88,17.87,17.87,144800.0,14.54,14.5481,14.54,14.54,144800.0
2011-05-24 13:30:00,17.87,17.87,17.85,17.85,54400.0,14.54,14.54,14.5237,14.5237,54400.0
2011-05-24 13:35:00,17.85,17.86,17.84,17.86,52800.0,14.5237,14.5318,14.5155,14.5318,52800.0
2011-05-24 13:40:00,17.86,17.87,17.85,17.87,40400.0,14.5318,14.54,14.5237,14.54,40400.0
2011-05-24 13:45:00,17.87,17.88,17.87,17.88,39200.0,14.54,14.5481,14.54,14.5481,39200.0
2011-05-24 13:50:00,17.88,17.91,17.88,17.91,45200.0,14.5481,14.5725,14.5481,14.5725,45200.0
2011-05-24 13:55:00,17.91,17.91,17.9,17.91,36000.0,14.5725,14.5725,14.5644,14.5725,36000.0
2011-05-24 14:00:00,17.91,17.92,17.91,17.91,37600.0,14.5725,14.5806,14.5725,14.5725,37600.0
2011-05-24 14:05:00,17.91,17.92,17.91,17.92,23200.0,14.5725,14.5806,14.5725,14.5806,23200.0
2011-05-24 14:10:00,17.92,17.94,17.92,17.93,72000.0,14.5806,14.5969,14.5806,14.5888,72000.0
2011-05-24 14:15:00,17.93,17.94,17.93,17.93,86400.0,14.5888,14.5969,14.5888,14.5888,86400.0
2011-05-24 14:20:00,17.94,17.95,17.94,17.95,34000.0,14.5969,14.605,14.5969,14.605,34000.0
2011-05-24 14:25:00,17.95,17.95,17.93,17.95,68400.0,14.605,14.605,14.5888,14.605,68400.0
2011-05-24 14:30:00,17.95,17.96,17.94,17.94,22000.0,14.605,14.6132,14.5969,14.5969,22000.0
2011-05-24 14:35:00,17.94,17.94,17.93,17.93,445600.0,14.5969,14.5969,14.5888,14.5888,445600.0
2011-05-24 14:40:00,17.93,17.93,17.92,17.93,36400.0,14.5888,14.5888,14.5806,14.5888,36400.0
2011-05-24 14:45:00,17.92,17.94,17.92,17.93,30400.0,14.5806,14.5969,14.5806,14.5888,30400.0
2011-05-24 14:50:00,17.93,17.93,17.92,17.92,27200.0,14.5888,14.5888,14.5806,14.5806,27200.0
2011-05-24 14:55:00,17.92,17.94,17.92,17.93,36400.0,14.5806,14.5969,14.5806,14.5888,36400.0
2011-05-24 15:00:00,17.93,17.95,17.93,17.95,164000.0,14.5888,14.605,14.5888,14.605,164000.0
2011-05-24 15:05:00,17.95,17.96,17.93,17.95,56000.0,14.605,14.6132,14.5888,14.605,56000.0
2011-05-24 15:10:00,17.95,17.97,17.94,17.96,73200.0,14.605,14.6213,14.5969,14.6132,73200.0
2011-05-24 15:15:00,17.96,17.96,17.95,17.96,58000.0,14.6132,14.6132,14.605,14.6132,58000.0
2011-05-24 15:20:00,17.96,17.98,17.96,17.97,56800.0,14.6132,14.6295,14.6132,14.6213,56800.0
2011-05-24 15:25:00,17.97,17.98,17.97,17.97,78400.0,14.6213,14.6295,14.6213,14.6213,78400.0
2011-05-24 15:30:00,17.97,17.97,17.96,17.96,41200.0,14.6213,14.6213,14.6132,14.6132,41200.0
2011-05-24 15:35:00,17.96,17.96,17.94,17.94,42000.0,14.6132,14.6132,14.5969,14.5969,42000.0
2011-05-24 15:40:00,17.94,17.94,17.93,17.93,41600.0,14.5969,14.5969,14.5888,14.5888,41600.0
2011-05-24 15:45:00,17.93,17.93,17.92,17.92,60000.0,14.5888,14.5888,14.5806,14.5806,60000.0
2011-05-24 15:50:00,17.92,17.92,17.89,17.89,99200.0,14.5806,14.5806,14.5562,14.5562,99200.0
2011-05-24 15:55:00,17.89,17.9,17.88,17.88,328400.0,14.5562,14.5644,14.5481,14.5481,328400.0
2011-05-25 09:30:00,17.83,17.87,17.82,17.86,159600.0,14.5074,14.54,14.4993,14.5318,159600.0
2011-05-25 09:35:00,17.86,17.92,17.85,17.91,141600.0,14.5318,14.5806,14.5237,14.5725,141600.0
2011-05-25 09:40:00,17.91,17.95,17.91,17.93,146800.0,14.5725,14.605,14.5725,14.5888,146800.0
2011-05-25 09:45:00,17.93,17.96,17.91,17.95,55200.0,14.5888,14.6132,14.5725,14.605,55200.0
2011-05-25 09:50:00,17.94,17.94,17.93,17.93,39200.0,14.5969,14.5969,14.5888,14.5888,39200.0
2011-05-25 09:55:00,17.92,17.95,17.92,17.92,28400.0,14.5806,14.605,14.5806,14.5806,28400.0
2011-05-25 10:00:00,17.92,17.93,17.9,17.9,58800.0,14.5806,14.5888,14.5644,14.5644,58800.0
2011-05-25 10:05:00,17.9,17.91,17.88,17.9,66000.0,14.5644,14.5725,14.5481,14.5644,66000.0
2011-05-25 10:10:00,17.91,17.91,17.86,17.88,70800.0,14.5725,14.5725,14.5318,14.5481,70800.0
2011-05-25 10:15:00,17.88,17.91,17.88,17.88,42000.0,14.5481,14.5725,14.5481,14.5481,42000.0
2011-05-25 10:20:00,17.88,17.9,17.87,17.9,41200.0,14.5481,14.5644,14.54,14.5644,41200.0
2011-05-25 10:25:00,17.9,17.94,17.9,17.93,71200.0,14.5644,14.5969,14.5644,14.5888,71200.0
2011-05-25 10:30:00,17.93,17.96,17.92,17.95,62000.0,14.5888,14.6132,14.5806,14.605,62000.0
2011-05-25 10:35:00,17.95,18.01,17.95,18.0,157200.0,14.605,14.6539,14.605,14.6457,157200.0
2011-05-25 10:40:00,18.0,18.02,18.0,18.01,31200.0,14.6457,14.662,14.6457,14.6539,31200.0
2011-05-25 10:45:00,18.01,18.02,18.0,18.0,25600.0,14.6539,14.662,14.6457,14.6457,25600.0
2011-05-25 10:50:00,18.0,18.01,17.99,18.0,68800.0,14.6457,14.6539,14.6376,14.6457,68800.0
2011-05-25 10:55:00,17.99,18.0,17.98,17.98,30000.0,14.6376,14.6457,14.6295,14.6295,30000.0
2011-05-25 11:00:00,17.98,18.0,17.98,18.0,30400.0,14.6295,14.6457,14.6295,14.6457,30400.0
2011-05-25 11:05:00,18.0,18.03,18.0,18.01,69600.0,14.6457,14.6701,14.6457,14.6539,69600.0
2011-05-25 11:10:00,18.02,18.04,18.02,18.04,44800.0,14.662,14.6783,14.662,14.6783,44800.0
2011-05-25 11:15:00,18.04,18.05,18.04,18.04,32800.0,14.6783,14.6864,14.6783,14.6783,32800.0
2011-05-25 11:20:00,18.04,18.05,18.04,18.04,50800.0,14.6783,14.6864,14.6783,14.6783,50800.0
2011-05-25 11:25:00,18.04,18.06,18.04,18.05,80000.0,14.6783,14.6945,14.6783,14.6864,80000.0
2011-05-25 11:30:00,18.05,18.06,18.05,18.05,28000.0,14.6864,14.6945,14.6864,14.6864,28000.0
2011-05-25 11:35:00,18.05,18.07,18.05,18.07,36800.0,14.6864,14.7027,14.6864,14.7027,36800.0
2011-05-25 11:40:00,18.07,18.09,18.07,18.09,55200.0,14.7027,14.719,14.7027,14.719,55200.0
2011-05-25 11:45:00,18.09,18.11,18.09,18.09,60800.0,14.719,14.7352,14.719,14.719,60800.0
2011-05-25 11:50:00,18.08,18.09,18.07,18.08,15600.0,14.7108,14.719,14.7027,14.7108,15600.0
2011-05-25 11:55:00,18.08,18.08,18.08,18.08,18800.0,14.7108,14.7108,14.7108,14.7108,18800.0
2011-05-25 12:00:00,18.08,18.09,18.08,18.08,128000.0,14.7108,14.719,14.7108,14.7108,128000.0
2011-05-25 12:05:00,18.08,18.1,18.07,18.08,65200.0,14.7108,14.7271,14.7027,14.7108,65200.0
2011-05-25 12:10:00,18.08,18.09,18.07,18.07,49200.0,14.7108,14.719,14.7027,14.7027,49200.0
2011-05-25 12:15:00,18.07,18.08,18.06,18.06,30800.0,14.7027,14.7108,14.6945,14.6945,30800.0
2011-05-25 12:20:00,18.06,18.07,18.06,18.06,24000.0,14.6945,14.7027,14.6945,14.6945,24000.0
2011-05-25 12:25:00,18.07,18.08,18.07,18.07,14400.0,14.7027,14.7108,14.7027,14.7027,14400.0
2011-05-25 12:30:00,18.07,18.08,18.07,18.08,12400.0,14.7027,14.7108,14.7027,14.7108,12400.0
2011-05-25 12:35:00,18.07,18.08,18.07,18.07,10800.0,14.7027,14.7108,14.7027,14.7027,10800.0
2011-05-25 12:40:00,18.07,18.07,18.06,18.06,9600.0,14.7027,14.7027,14.6945,14.6945,9600.0
2011-05-25 12:45:00,18.06,18.07,18.05,18.05,23200.0,14.6945,14.7027,14.6864,14.6864,23200.0
2011-05-25 12:50:00,18.05,18.05,18.05,18.05,2800.0,14.6864,14.6864,14.6864,14.6864,2800.0
2011-05-25 12:55:00,18.05,18.09,18.05,18.09,92400.0,14.6864,14.719,14.6864,14.719,92400.0
2011-05-25 13:00:00,18.09,18.09,18.08,18.09,29600.0,14.719,14.719,14.7108,14.719,29600.0
2011-05-25 13:05:00,18.08,18.09,18.08,18.09,12400.0,14.7108,14.719,14.7108,14.719,12400.0
2011-05-25 13:10:00,18.09,18.09,18.06,18.07,26000.0,14.719,14.719,14.6945,14.7027,26000.0
2011-05-25 13:15:00,18.07,18.08,18.06,18.07,14000.0,14.7027,14.7108,14.6945,14.7027,14000.0
2011-05-25 13:20:00,18.07,18.07,18.05,18.05,29600.0,14.7027,14.7027,14.6864,14.6864,29600.0
2011-05-25 13:25:00,18.05,18.05,18.03,18.03,25200.0,14.6864,14.6864,14.6701,14.6701,25200.0
2011-05-25 13:30:00,18.03,18.05,18.03,18.04,20400.0,14.6701,14.6864,14.6701,14.6783,20400.0
2011-05-25 13:35:00,18.05,18.06,18.05,18.05,12000.0,14.6864,14.6945,14.6864,14.6864,12000.0
2011-05-25 13:40:00,18.04,18.07,18.04,18.07,68400.0,14.6783,14.7027,14.6783,14.7027,68400.0
2011-05-25 13:45:00,18.07,18.07,18.06,18.06,24400.0,14.7027,14.7027,14.6945,14.6945,24400.0
2011-05-25 13:50:00,18.05,18.06,18.05,18.06,12800.0,14.6864,14.6945,14.6864,14.6945,12800.0
2011-05-25 13:55:00,18.06,18.06,18.05,18.05,7200.0,14.6945,14.6945,14.6864,14.6864,7200.0
2011-05-25 14:00:00,18.05,18.06,18.04,18.04,18800.0,14.6864,14.6945,14.6783,14.6783,18800.0
2011-05-25 14:05:00,18.04,18.06,18.04,18.05,22400.0,14.6783,14.6945,14.6783,14.6864,22400.0
2011-05-25 14:10:00,18.05,18.07,18.05,18.07,14800.0,14.6864,14.7027,14.6864,14.7027,14800.0
2011-05-25 14:15:00,18.06,18.08,18.06,18.07,35600.0,14.6945,14.7108,14.6945,14.7027,35600.0
2011-05-25 14:20:00,18.07,18.07,18.07,18.07,30800.0,14.7027,14.7027,14.7027,14.7027,30800.0
2011-05-25 14:25:00,18.07,18.09,18.07,18.09,21600.0,14.7027,14.719,14.7027,14.719,21600.0
2011-05-25 14:30:00,18.09,18.1,18.09,18.1,56000.0,14.719,14.7271,14.719,14.7271,56000.0
2011-05-25 14:35:00,18.1,18.1,18.08,18.09,21200.0,14.7271,14.7271,14.7108,14.719,21200.0
2011-05-25 14:40:00,18.09,18.09,18.08,18.09,28800.0,14.719,14.719,14.7108,14.719,28800.0
2011-05-25 14:45:00,18.09,18.09,18.09,18.09,12000.0,14.719,14.719,14.719,14.719,12000.0
2011-05-25 14:50:00,18.09,18.11,18.09,18.09,71200.0,14.719,14.7352,14.719,14.719,71200.0
2011-05-25 14:55:00,18.1,18.11,18.09,18.1,25200.0,14.7271,14.7352,14.719,14.7271,25200.0
2011-05-25 15:00:00,18.1,18.13,18.1,18.12,32400.0,14.7271,14.7515,14.7271,14.7434,32400.0
2011-05-25 15:05:00,18.13,18.14,18.12,18.13,58400.0,14.7515,14.7596,14.7434,14.7515,58400.0
2011-05-25 15:10:00,18.13,18.15,18.13,18.13,60800.0,14.7515,14.7678,14.7515,14.7515,60800.0
2011-05-25 15:15:00,18.13,18.14,18.12,18.13,32400.0,14.7515,14.7596,14.7434,14.7515,32400.0
2011-05-25 15:20:00,18.13,18.13,18.12,18.13,19600.0,14.7515,14.7515,14.7434,14.7515,19600.0
2011-05-25 15:25:00,18.13,18.14,18.13,18.14,17200.0,14.7515,14.7596,14.7515,14.7596,17200.0
2011-05-25 15:30:00,18.14,18.14,18.13,18.13,16400.0,14.7596,14.7596,14.7515,14.7515,16400.0
2011-05-25 15:35:00,18.13,18.14,18.13,18.13,17600.0,14.7515,14.7596,14.7515,14.7515,17600.0
2011-05-25 15:40:00,18.13,18.14,18.13,18.13,35200.0,14.7515,14.7596,14.7515,14.7515,35200.0
2011-05-25 15:45:00,18.13,18.13,18.1,18.1,60000.0,14.7515,14.7515,14.7271,14.7271,60000.0
2011-05-25 15:50:00,18.1,18.11,18.09,18.09,57200.0,14.7271,14.7352,14.719,14.719,57200.0
2011-05-25 15:55:00,18.09,18.1,18.09,18.09,126400.0,14.719,14.7271,14.719,14.719,126400.0
2011-05-26 09:30:00,18.04,18.06,18.03,18.06,68000.0,14.6783,14.6945,14.6701,14.6945,68000.0
2011-05-26 09:35:00,18.06,18.1,18.06,18.09,56800.0,14.6945,14.7271,14.6945,14.719,56800.0
2011-05-26 09:40:00,18.08,18.08,18.05,18.07,36800.0,14.7108,14.7108,14.6864,14.7027,36800.0
2011-05-26 09:45:00,18.07,18.07,18.05,18.07,61200.0,14.7027,14.7027,14.6864,14.7027,61200.0
2011-05-26 09:50:00,18.07,18.09,18.05,18.05,143200.0,14.7027,14.719,14.6864,14.6864,143200.0
2011-05-26 09:55:00,18.05,18.05,18.02,18.03,49200.0,14.6864,14.6864,14.662,14.6701,49200.0
2011-05-26 10:00:00,18.04,18.04,18.01,18.04,56800.0,14.6783,14.6783,14.6539,14.6783,56800.0
2011-05-26 10:05:00,18.04,18.06,18.03,18.04,57200.0,14.6783,14.6945,14.6701,14.6783,57200.0
2011-05-26 10:10:00,18.05,18.06,18.02,18.02,46800.0,14.6864,14.6945,14.662,14.662,46800.0
2011-05-26 10:15:00,18.02,18.06,18.02,18.06,12000.0,14.662,14.6945,14.662,14.6945,12000.0
2011-05-26 10:20:00,18.05,18.09,18.04,18.09,43200.0,14.6864,14.719,14.6783,14.719,43200.0
2011-05-26 10:25:00,18.09,18.1,18.08,18.08,31600.0,14.719,14.7271,14.7108,14.7108,31600.0
2011-05-26 10:30:00,18.09,18.09,18.07,18.08,25600.0,14.719,14.719,14.7027,14.7108,25600.0
2011-05-26 10:35:00,18.08,18.12,18.07,18.12,41600.0,14.7108,14.7434,14.7027,14.7434,41600.0
2011-05-26 10:40:00,18.11,18.11,18.09,18.11,61600.0,14.7352,14.7352,14.719,14.7352,61600.0
2011-05-26 10:45:00,18.11,18.11,18.08,18.08,45200.0,14.7352,14.7352,14.7108,14.7108,45200.0
2011-05-26 10:50:00,18.09,18.09,18.05,18.05,27600.0,14.719,14.719,14.6864,14.6864,27600.0
2011-05-26 10:55:00,18.06,18.06,18.04,18.05,13200.0,14.6945,14.6945,14.6783,14.6864,13200.0
2011-05-26 11:00:00,18.05,18.06,18.03,18.04,37600.0,14.6864,14.6945,14.6701,14.6783,37600.0
2011-05-26 11:05:00,18.04,18.07,18.04,18.06,17600.0,14.6783,14.7027,14.6783,14.6945,17600.0
2011-05-26 11:10:00,18.06,18.07,18.05,18.06,15200.0,14.6945,14.7027,14.6864,14.6945,15200.0
2011-05-26 11:15:00,18.06,18.1,18.05,18.1,35600.0,14.6945,14.7271,14.6864,14.7271,35600.0
2011-05-26 11:20:00,18.1,18.1,18.09,18.09,21200.0,14.7271,14.7271,14.719,14.719,21200.0
2011-05-26 11:25:00,18.1,18.13,18.1,18.13,60800.0,14.7271,14.7515,14.7271,14.7515,60800.0
2011-05-26 11:30:00,18.13,18.14,18.12,18.12,40400.0,14.7515,14.7596,14.7434,14.7434,40400.0
2011-05-26 11:35:00,18.12,18.14,18.11,18.11,39600.0,14.7434,14.7596,14.7352,14.7352,39600.0
2011-05-26 11:40:00,18.11,18.13,18.11,18.13,41200.0,14.7352,14.7515,14.7352,14.7515,41200.0
2011-05-26 11:45:00,18.13,18.13,18.12,18.13,7600.0,14.7515,14.7515,14.7434,14.7515,7600.0
2011-05-26 11:50:00,18.13,18.17,18.13,18.16,53600.0,14.7515,14.784,14.7515,14.7759,53600.0
2011-05-26 11:55:00,18.16,18.17,18.16,18.16,11600.0,14.7759,14.784,14.7759,14.7759,11600.0
2011-05-26 12:00:00,18.16,18.17,18.16,18.16,7200.0,14.7759,14.784,14.7759,14.7759,7200.0
2011-05-26 12:05:00,18.15,18.16,18.15,18.15,11200.0,14.7678,14.7759,14.7678,14.7678,11200.0
2011-05-26 12:10:00,18.15,18.18,18.15,18.17,40400.0,14.7678,14.7922,14.7678,14.784,40400.0
2011-05-26 12:15:00,18.17,18.17,18.16,18.16,6400.0,14.784,14.784,14.7759,14.7759,6400.0
2011-05-26 12:20:00,18.17,18.17,18.16,18.16,22000.0,14.784,14.784,14.7759,14.7759,22000.0
2011-05-26 12:25:00,18.17,18.18,18.16,18.18,12800.0,14.784,14.7922,14.7759,14.7922,12800.0
2011-05-26 12:30:00,18.18,18.19,18.18,18.18,518000.0,14.7922,14.8003,14.7922,14.7922,518000.0
2011-05-26 12:35:00,18.18,18.2,18.17,18.19,158800.0,14.7922,14.8085,14.784,14.8003,158800.0
2011-05-26 12:40:00,18.19,18.23,18.18,18.22,225200.0,14.8003,14.8329,14.7922,14.8247,225200.0
2011-05-26 12:45:00,18.22,18.25,18.22,18.25,246400.0,14.8247,14.8491,14.8247,14.8491,246400.0
2011-05-26 12:50:00,18.25,18.27,18.25,18.25,197200.0,14.8491,14.8654,14.8491,14.8491,197200.0
2011-05-26 12:55:00,18.25,18.25,18.24,18.24,101600.0,14.8491,14.8491,14.841,14.841,101600.0
2011-05-26 13:00:00,18.24,18.27,18.24,18.27,251200.0,14.841,14.8654,14.841,14.8654,251200.0
2011-05-26 13:05:00,18.27,18.27,18.26,18.26,150000.0,14.8654,14.8654,14.8573,14.8573,150000.0
2011-05-26 13:10:00,18.26,18.27,18.24,18.25,101200.0,14.8573,14.8654,14.841,14.8491,101200.0
2011-05-26 13:15:00,18.25,18.28,18.25,18.27,146000.0,14.8491,14.8735,14.8491,14.8654,146000.0
2011-05-26 13:20:00,18.27,18.27,18.25,18.27,36000.0,14.8654,14.8654,14.8491,14.8654,36000.0
2011-05-26 13:25:00,18.27,18.28,18.26,18.26,98800.0,14.8654,14.8735,14.8573,14.8573,98800.0
2011-05-26 13:30:00,18.26,18.27,18.25,18.27,108400.0,14.8573,14.8654,14.8491,14.8654,108400.0
2011-05-26 13:35:00,18.26,18.26,18.24,18.25,52800.0,14.8573,14.8573,14.841,14.8491,52800.0
2011-05-26 13:40:00,18.25,18.25,18.25,18.25,62000.0,14.8491,14.8491,14.8491,14.8491,62000.0
2011-05-26 13:45:00,18.25,18.26,18.24,18.24,105600.0,14.8491,14.8573,14.841,14.841,105600.0
2011-05-26 13:50:00,18.24,18.25,18.23,18.23,62000.0,14.841,14.8491,14.8329,14.8329,62000.0
2011-05-26 13:55:00,18.23,18.24,18.23,18.24,27200.0,14.8329,14.841,14.8329,14.841,27200.0
2011-05-26 14:00:00,18.24,18.25,18.24,18.24,160000.0,14.841,14.8491,14.841,14.841,160000.0
2011-05-26 14:05:00,18.24,18.25,18.24,18.25,176400.0,14.841,14.8491,14.841,14.8491,176400.0
2011-05-26 14:10:00,18.25,18.26,18.25,18.25,214800.0,14.8491,14.8573,14.8491,14.8491,214800.0
2011-05-26 14:15:00,18.26,18.26,18.25,18.25,156800.0,14.8573,14.8573,14.8491,14.8491,156800.0
2011-05-26 14:20:00,18.25,18.27,18.25,18.26,42400.0,14.8491,14.8654,14.8491,14.8573,42400.0
2011-05-26 14:25:00,18.26,18.29,18.26,18.29,175600.0,14.8573,14.8817,14.8573,14.8817,175600.0
2011-05-26 14:30:00,18.29,18.31,18.28,18.31,131600.0,14.8817,14.898,14.8735,14.898,131600.0
2011-05-26 14:35:00,18.31,18.31,18.29,18.29,45200.0,14.898,14.898,14.8817,14.8817,45200.0
2011-05-26 14:40:00,18.29,18.3,18.29,18.29,10000.0,14.8817,14.8898,14.8817,14.8817,10000.0
2011-05-26 14:45:00,18.29,18.31,18.29,18.3,58800.0,14.8817,14.898,14.8817,14.8898,58800.0
2011-05-26 14:50:00,18.3,18.3,18.29,18.29,252800.0,14.8898,14.8898,14.8817,14.8817,252800.0
2011-05-26 14:55:00,18.29,18.31,18.29,18.3,108800.0,14.8817,14.898,14.8817,14.8898,108800.0
2011-05-26 15:00:00,18.3,18.31,18.3,18.31,37600.0,14.8898,14.898,14.8898,14.898,37600.0
2011-05-26 15:05:00,18.31,18.31,18.28,18.29,79200.0,14.898,14.898,14.8735,14.8817,79200.0
2011-05-26 15:10:00,18.29,18.29,18.26,18.26,40000.0,14.8817,14.8817,14.8573,14.8573,40000.0
2011-05-26 15:15:00,18.26,18.28,18.25,18.28,43200.0,14.8573,14.8735,14.8491,14.8735,43200.0
2011-05-26 15:20:00,18.28,18.29,18.27,18.29,80400.0,14.8735,14.8817,14.8654,14.8817,80400.0
2011-05-26 15:25:00,18.29,18.3,18.29,18.29,24800.0,14.8817,14.8898,14.8817,14.8817,24800.0
2011-05-26 15:30:00,18.29,18.31,18.29,18.29,40800.0,14.8817,14.898,14.8817,14.8817,40800.0
2011-05-26 15:35:00,18.29,18.3,18.28,18.3,34400.0,14.8817,14.8898,14.8735,14.8898,34400.0
2011-05-26 15:40:00,18.3,18.31,18.3,18.3,25600.0,14.8898,14.898,14.8898,14.8898,25600.0
2011-05-26 15:45:00,18.29,18.3,18.28,18.29,114400.0,14.8817,14.8898,14.8735,14.8817,114400.0
2011-05-26 15:50:00,18.29,18.3,18.28,18.29,104000.0,14.8817,14.8898,14.8735,14.8817,104000.0
2011-05-26 15:55:00,18.29,18.31,18.29,18.3,268000.0,14.8817,14.898,14.8817,14.8898,268000.0
2011-05-27 09:30:00,18.4,18.4,18.36,18.38,118800.0,14.9712,14.9712,14.9386,14.9549,118800.0
2011-05-27 09:35:00,18.38,18.39,18.38,18.39,51200.0,14.9549,14.963,14.9549,14.963,51200.0
2011-05-27 09:40:00,18.39,18.4,18.38,18.4,76800.0,14.963,14.9712,14.9549,14.9712,76800.0
2011-05-27 09:45:00,18.4,18.42,18.4,18.41,56800.0,14.9712,14.9875,14.9712,14.9793,56800.0
2011-05-27 09:50:00,18.41,18.41,18.39,18.41,103600.0,14.9793,14.9793,14.963,14.9793,103600.0
2011-05-27 09:55:00,18.41,18.45,18.41,18.43,99200.0,14.9793,15.0119,14.9793,14.9956,99200.0
2011-05-27 10:00:00,18.44,18.44,18.37,18.37,111200.0,15.0037,15.0037,14.9468,14.9468,111200.0
2011-05-27 10:05:00,18.38,18.4,18.38,18.38,28400.0,14.9549,14.9712,14.9549,14.9549,28400.0
2011-05-27 10:10:00,18.39,18.39,18.37,18.37,35600.0,14.963,14.963,14.9468,14.9468,35600.0
2011-05-27 10:15:00,18.37,18.41,18.37,18.41,28800.0,14.9468,14.9793,14.9468,14.9793,28800.0
2011-05-27 10:20:00,18.41,18.41,18.4,18.4,30400.0,14.9793,14.9793,14.9712,14.9712,30400.0
2011-05-27 10:25:00,18.4,18.43,18.4,18.43,38000.0,14.9712,14.9956,14.9712,14.9956,38000.0
2011-05-27 10:30:00,18.43,18.43,18.41,18.41,6800.0,14.9956,14.9956,14.9793,14.9793,6800.0
2011-05-27 10:35:00,18.41,18.42,18.41,18.42,3200.0,14.9793,14.9875,14.9793,14.9875,3200.0
2011-05-27 10:40:00,18.42,18.43,18.42,18.43,80000.0,14.9875,14.9956,14.9875,14.9956,80000.0
2011-05-27 10:45:00,18.43,18.45,18.43,18.44,68400.0,14.9956,15.0119,14.9956,15.0037,68400.0
2011-05-27 10:50:00,18.45,18.46,18.44,18.46,146000.0,15.0119,15.02,15.0037,15.02,146000.0
2011-05-27 10:55:00,18.46,18.47,18.45,18.47,30800.0,15.02,15.0281,15.0119,15.0281,30800.0
2011-05-27 11:00:00,18.46,18.49,18.46,18.48,34800.0,15.02,15.0444,15.02,15.0363,34800.0
2011-05-27 11:05:00,18.48,18.48,18.47,18.47,26000.0,15.0363,15.0363,15.0281,15.0281,26000.0
2011-05-27 11:10:00,18.48,18.48,18.47,18.47,51200.0,15.0363,15.0363,15.0281,15.0281,51200.0
2011-05-27 11:15:00,18.47,18.48,18.47,18.48,23600.0,15.0281,15.0363,15.0281,15.0363,23600.0
2011-05-27 11:20:00,18.48,18.49,18.48,18.48,200400.0,15.0363,15.0444,15.0363,15.0363,200400.0
2011-05-27 11:25:00,18.48,18.48,18.46,18.46,22000.0,15.0363,15.0363,15.02,15.02,22000.0
2011-05-27 11:30:00,18.45,18.46,18.44,18.45,34400.0,15.0119,15.02,15.0037,15.0119,34400.0
2011-05-27 11:35:00,18.45,18.45,18.45,18.45,6800.0,15.0119,15.0119,15.0119,15.0119,6800.0
2011-05-27 11:40:00,18.46,18.48,18.45,18.48,23200.0,15.02,15.0363,15.0119,15.0363,23200.0
2011-05-27 11:45:00,18.48,18.48,18.48,18.48,17600.0,15.0363,15.0363,15.0363,15.0363,17600.0
2011-05-27 11:50:00,18.48,18.49,18.48,18.49,196400.0,15.0363,15.0444,15.0363,15.0444,196400.0
2011-05-27 11:55:00,18.49,18.49,18.47,18.47,170400.0,15.0444,15.0444,15.0281,15.0281,170400.0
2011-05-27 12:00:00,18.47,18.48,18.44,18.44,185200.0,15.0281,15.0363,15.0037,15.0037,185200.0
2011-05-27 12:05:00,18.45,18.45,18.43,18.43,175200.0,15.0119,15.0119,14.9956,14.9956,175200.0
2011-05-27 12:10:00,18.43,18.44,18.43,18.43,33600.0,14.9956,15.0037,14.9956,14.9956,33600.0
2011-05-27 12:15:00,18.43,18.44,18.43,18.44,60800.0,14.9956,15.0037,14.9956,15.0037,60800.0
2011-05-27 12:20:00,18.44,18.44,18.43,18.43,99600.0,15.0037,15.0037,14.9956,14.9956,99600.0
2011-05-27 12:25:00,18.43,18.43,18.42,18.43,100800.0,14.9956,14.9956,14.9875,14.9956,100800.0
2011-05-27 12:30:00,18.43,18.45,18.43,18.43,102800.0,14.9956,15.0119,14.9956,14.9956,102800.0
2011-05-27 12:35:00,18.43,18.44,18.43,18.43,74400.0,14.9956,15.0037,14.9956,14.9956,74400.0
2011-05-27 12:40:00,18.43,18.44,18.43,18.43,75600.0,14.9956,15.0037,14.9956,14.9956,75600.0
2011-05-27 12:45:00,18.43,18.45,18.43,18.45,119200.0,14.9956,15.0119,14.9956,15.0119,119200.0
2011-05-27 12:50:00,18.45,18.45,18.42,18.42,102000.0,15.0119,15.0119,14.9875,14.9875,102000.0
2011-05-27 12:55:00,18.42,18.42,18.41,18.41,125200.0,14.9875,14.9875,14.9793,14.9793,125200.0
2011-05-27 13:00:00,18.41,18.42,18.41,18.42,87200.0,14.9793,14.9875,14.9793,14.9875,87200.0
2011-05-27 13:05:00,18.41,18.42,18.41,18.41,99200.0,14.9793,14.9875,14.9793,14.9793,99200.0
2011-05-27 13:10:00,18.42,18.43,18.41,18.41,129200.0,14.9875,14.9956,14.9793,14.9793,129200.0
2011-05-27 13:15:00,18.41,18.42,18.4,18.41,96800.0,14.9793,14.9875,14.9712,14.9793,96800.0
2011-05-27 13:20:00,18.41,18.42,18.41,18.41,94400.0,14.9793,14.9875,14.9793,14.9793,94400.0
2011-05-27 13:25:00,18.41,18.41,18.4,18.41,79600.0,14.9793,14.9793,14.9712,14.9793,79600.0
2011-05-27 13:30:00,18.41,18.41,18.41,18.41,110000.0,14.9793,14.9793,14.9793,14.9793,110000.0
2011-05-27 13:35:00,18.41,18.41,18.4,18.4,95200.0,14.9793,14.9793,14.9712,14.9712,95200.0
2011-05-27 13:40:00,18.4,18.41,18.4,18.41,81600.0,14.9712,14.9793,14.9712,14.9793,81600.0
2011-05-27 13:45:00,18.4,18.41,18.4,18.41,95600.0,14.9712,14.9793,14.9712,14.9793,95600.0
2011-05-27 13:50:00,18.41,18.41,18.4,18.41,250800.0,14.9793,14.9793,14.9712,14.9793,250800.0
2011-05-27 13:55:00,18.41,18.42,18.41,18.41,271200.0,14.9793,14.9875,14.9793,14.9793,271200.0
2011-05-27 14:00:00,18.41,18.42,18.4,18.4,44000.0,14.9793,14.9875,14.9712,14.9712,44000.0
2011-05-27 14:05:00,18.41,18.41,18.39,18.39,43200.0,14.9793,14.9793,14.963,14.963,43200.0
2011-05-27 14:10:00,18.39,18.4,18.39,18.4,8800.0,14.963,14.9712,14.963,14.9712,8800.0
2011-05-27 14:15:00,18.39,18.4,18.39,18.4,4400.0,14.963,14.9712,14.963,14.9712,4400.0
2011-05-27 14:20:00,18.4,18.4,18.4,18.4,3200.0,14.9712,14.9712,14.9712,14.9712,3200.0
2011-05-27 14:25:00,18.4,18.41,18.4,18.41,12400.0,14.9712,14.9793,14.9712,14.9793,12400.0
2011-05-27 14:30:00,18.4,18.41,18.4,18.4,10400.0,14.9712,14.9793,14.9712,14.9712,10400.0
2011-05-27 14:35:00,18.4,18.41,18.4,18.41,16000.0,14.9712,14.9793,14.9712,14.9793,16000.0
2011-05-27 14:40:00,18.41,18.41,18.38,18.39,43600.0,14.9793,14.9793,14.9549,14.963,43600.0
2011-05-27 14:45:00,18.38,18.39,18.36,18.37,44400.0,14.9549,14.963,14.9386,14.9468,44400.0
2011-05-27 14:50:00,18.36,18.36,18.35,18.36,36400.0,14.9386,14.9386,14.9305,14.9386,36400.0
2011-05-27 14:55:00,18.36,18.36,18.34,18.35,17200.0,14.9386,14.9386,14.9224,14.9305,17200.0
2011-05-27 15:00:00,18.35,18.35,18.34,18.35,12000.0,14.9305,14.9305,14.9224,14.9305,12000.0
2011-05-27 15:05:00,18.36,18.36,18.36,18.36,8800.0,14.9386,14.9386,14.9386,14.9386,8800.0
2011-05-27 15:10:00,18.37,18.39,18.37,18.38,146000.0,14.9468,14.963,14.9468,14.9549,146000.0
2011-05-27 15:15:00,18.38,18.39,18.38,18.39,18800.0,14.9549,14.963,14.9549,14.963,18800.0
2011-05-27 15:20:00,18.39,18.4,18.39,18.39,19600.0,14.963,14.9712,14.963,14.963,19600.0
2011-05-27 15:25:00,18.4,18.4,18.4,18.4,6400.0,14.9712,14.9712,14.9712,14.9712,6400.0
2011-05-27 15:30:00,18.4,18.42,18.4,18.42,35600.0,14.9712,14.9875,14.9712,14.9875,35600.0
2011-05-27 15:35:00,18.42,18.42,18.41,18.41,15200.0,14.9875,14.9875,14.9793,14.9793,15200.0
2011-05-27 15:40:00,18.41,18.42,18.41,18.42,46000.0,14.9793,14.9875,14.9793,14.9875,46000.0
2011-05-27 15:45:00,18.42,18.43,18.42,18.42,99200.0,14.9875,14.9956,14.9875,14.9875,99200.0
2011-05-27 15:50:00,18.42,18.42,18.42,18.42,13600.0,14.9875,14.9875,14.9875,14.9875,13600.0
2011-05-27 15:55:00,18.42,18.43,18.41,18.43,156400.0,14.9875,14.9956,14.9793,14.9956,156400.0
2011-05-31 09:30:00,18.63,18.65,18.62,18.63,136400.0,15.1583,15.1746,15.1502,15.1583,136400.0
2011-05-31 09:35:00,18.63,18.63,18.61,18.62,113600.0,15.1583,15.1583,15.1421,15.1502,113600.0
2011-05-31 09:40:00,18.62,18.64,18.61,18.61,126400.0,15.1502,15.1665,15.1421,15.1421,126400.0
2011-05-31 09:45:00,18.6,18.61,18.57,18.58,72000.0,15.1339,15.1421,15.1095,15.1176,72000.0
2011-05-31 09:50:00,18.58,18.61,18.58,18.6,28400.0,15.1176,15.1421,15.1176,15.1339,28400.0
2011-05-31 09:55:00,18.6,18.6,18.57,18.57,50400.0,15.1339,15.1339,15.1095,15.1095,50400.0
2011-05-31 10:00:00,18.56,18.57,18.52,18.52,66800.0,15.1014,15.1095,15.0688,15.0688,66800.0
2011-05-31 10:05:00,18.52,18.54,18.52,18.53,27600.0,15.0688,15.0851,15.0688,15.077,27600.0
2011-05-31 10:10:00,18.54,18.54,18.53,18.53,31200.0,15.0851,15.0851,15.077,15.077,31200.0
2011-05-31 10:15:00,18.53,18.53,18.49,18.51,90000.0,15.077,15.077,15.0444,15.0607,90000.0
2011-05-31 10:20:00,18.51,18.51,18.48,18.49,47200.0,15.0607,15.0607,15.0363,15.0444,47200.0
2011-05-31 10:25:00,18.48,18.51,18.48,18.5,140000.0,15.0363,15.0607,15.0363,15.0526,140000.0
2011-05-31 10:30:00,18.5,18.5,18.47,18.48,148800.0,15.0526,15.0526,15.0281,15.0363,148800.0
2011-05-31 10:35:00,18.49,18.5,18.48,18.49,42400.0,15.0444,15.0526,15.0363,15.0444,42400.0
2011-05-31 10:40:00,18.5,18.51,18.49,18.51,30400.0,15.0526,15.0607,15.0444,15.0607,30400.0
2011-05-31 10:45:00,18.51,18.53,18.5,18.53,32000.0,15.0607,15.077,15.0526,15.077,32000.0
2011-05-31 10:50:00,18.53,18.53,18.51,18.52,22000.0,15.077,15.077,15.0607,15.0688,22000.0
2011-05-31 10:55:00,18.52,18.52,18.52,18.52,6800.0,15.0688,15.0688,15.0688,15.0688,6800.0
2011-05-31 11:00:00,18.51,18.56,18.51,18.55,85600.0,15.0607,15.1014,15.0607,15.0932,85600.0
2011-05-31 11:05:00,18.55,18.56,18.55,18.55,34000.0,15.0932,15.1014,15.0932,15.0932,34000.0
2011-05-31 11:10:00,18.55,18.56,18.55,18.56,95600.0,15.0932,15.1014,15.0932,15.1014,95600.0
2011-05-31 11:15:00,18.56,18.57,18.55,18.55,40800.0,15.1014,15.1095,15.0932,15.0932,40800.0
2011-05-31 11:20:00,18.55,18.57,18.55,18.56,18000.0,15.0932,15.1095,15.0932,15.1014,18000.0
2011-05-31 11:25:00,18.56,18.56,18.53,18.56,112400.0,15.1014,15.1014,15.077,15.1014,112400.0
2011-05-31 11:30:00,18.56,18.6,18.56,18.59,134000.0,15.1014,15.1339,15.1014,15.1258,134000.0
2011-05-31 11:35:00,18.59,18.59,18.58,18.58,65200.0,15.1258,15.1258,15.1176,15.1176,65200.0
2011-05-31 11:40:00,18.58,18.59,18.57,18.58,82800.0,15.1176,15.1258,15.1095,15.1176,82800.0
2011-05-31 11:45:00,18.58,18.59,18.58,18.59,87200.0,15.1176,15.1258,15.1176,15.1258,87200.0
2011-05-31 11:50:00,18.59,18.59,18.58,18.58,66000.0,15.1258,15.1258,15.1176,15.1176,66000.0
2011-05-31 11:55:00,18.58,18.59,18.55,18.56,70400.0,15.1176,15.1258,15.0932,15.1014,70400.0
2011-05-31 12:00:00,18.56,18.56,18.53,18.53,69200.0,15.1014,15.1014,15.077,15.077,69200.0
2011-05-31 12:05:00,18.54,18.58,18.54,18.58,150800.0,15.0851,15.1176,15.0851,15.1176,150800.0
2011-05-31 12:10:00,18.58,18.58,18.56,18.56,66000.0,15.1176,15.1176,15.1014,15.1014,66000.0
2011-05-31 12:15:00,18.56,18.56,18.52,18.52,141200.0,15.1014,15.1014,15.0688,15.0688,141200.0
2011-05-31 12:20:00,18.52,18.54,18.52,18.54,104000.0,15.0688,15.0851,15.0688,15.0851,104000.0
2011-05-31 12:25:00,18.55,18.55,18.54,18.54,9600.0,15.0932,15.0932,15.0851,15.0851,9600.0
2011-05-31 12:30:00,18.54,18.54,18.5,18.5,62800.0,15.0851,15.0851,15.0526,15.0526,62800.0
2011-05-31 12:35:00,18.5,18.56,18.5,18.52,665600.0,15.0526,15.1014,15.0526,15.0688,665600.0
2011-05-31 12:40:00,18.52,18.55,18.52,18.54,38400.0,15.0688,15.0932,15.0688,15.0851,38400.0
2011-05-31 12:45:00,18.54,18.55,18.54,18.54,15200.0,15.0851,15.0932,15.0851,15.0851,15200.0
2011-05-31 12:50:00,18.54,18.57,18.53,18.56,28400.0,15.0851,15.1095,15.077,15.1014,28400.0
2011-05-31 12:55:00,18.57,18.57,18.56,18.56,19600.0,15.1095,15.1095,15.1014,15.1014,19600.0
2011-05-31 13:00:00,18.56,18.57,18.56,18.57,52400.0,15.1014,15.1095,15.1014,15.1095,52400.0
2011-05-31 13:05:00,18.57,18.57,18.56,18.57,54400.0,15.1095,15.1095,15.1014,15.1095,54400.0
2011-05-31 13:10:00,18.57,18.58,18.57,18.58,16400.0,15.1095,15.1176,15.1095,15.1176,16400.0
2011-05-31 13:15:00,18.58,18.61,18.58,18.6,126000.0,15.1176,15.1421,15.1176,15.1339,126000.0
2011-05-31 13:20:00,18.6,18.61,18.6,18.6,29200.0,15.1339,15.1421,15.1339,15.1339,29200.0
2011-05-31 13:25:00,18.6,18.61,18.58,18.58,14800.0,15.1339,15.1421,15.1176,15.1176,14800.0
2011-05-31 13:30:00,18.58,18.59,18.58,18.58,12000.0,15.1176,15.1258,15.1176,15.1176,12000.0
2011-05-31 13:35:00,18.59,18.6,18.58,18.58,22000.0,15.1258,15.1339,15.1176,15.1176,22000.0
2011-05-31 13:40:00,18.58,18.6,18.58,18.6,11200.0,15.1176,15.1339,15.1176,15.1339,11200.0
2011-05-31 13:45:00,18.6,18.61,18.6,18.6,33600.0,15.1339,15.1421,15.1339,15.1339,33600.0
2011-05-31 13:50:00,18.6,18.64,18.6,18.62,84400.0,15.1339,15.1665,15.1339,15.1502,84400.0
2011-05-31 13:55:00,18.62,18.63,18.61,18.62,18400.0,15.1502,15.1583,15.1421,15.1502,18400.0
2011-05-31 14:00:00,18.62,18.62,18.61,18.62,5600.0,15.1502,15.1502,15.1421,15.1502,5600.0
2011-05-31 14:05:00,18.61,18.63,18.61,18.63,37200.0,15.1421,15.1583,15.1421,15.1583,37200.0
2011-05-31 14:10:00,18.63,18.64,18.62,18.63,46000.0,15.1583,15.1665,15.1502,15.1583,46000.0
2011-05-31 14:15:00,18.63,18.64,18.62,18.63,33200.0,15.1583,15.1665,15.1502,15.1583,33200.0
2011-05-31 14:20:00,18.63,18.63,18.61,18.62,25600.0,15.1583,15.1583,15.1421,15.1502,25600.0
2011-05-31 14:25:00,18.63,18.63,18.61,18.62,14800.0,15.1583,15.1583,15.1421,15.1502,14800.0
2011-05-31 14:30:00,18.62,18.62,18.6,18.61,6400.0,15.1502,15.1502,15.1339,15.1421,6400.0
2011-05-31 14:35:00,18.61,18.61,18.6,18.6,24000.0,15.1421,15.1421,15.1339,15.1339,24000.0
2011-05-31 14:40:00,18.6,18.62,18.6,18.62,17200.0,15.1339,15.1502,15.1339,15.1502,17200.0
2011-05-31 14:45:00,18.62,18.64,18.61,18.61,27200.0,15.1502,15.1665,15.1421,15.1421,27200.0
2011-05-31 14:50:00,18.61,18.63,18.61,18.63,24400.0,15.1421,15.1583,15.1421,15.1583,24400.0
2011-05-31 14:55:00,18.63,18.63,18.62,18.63,11200.0,15.1583,15.1583,15.1502,15.1583,11200.0
2011-05-31 15:00:00,18.62,18.62,18.61,18.61,16800.0,15.1502,15.1502,15.1421,15.1421,16800.0
2011-05-31 15:05:00,18.61,18.61,18.61,18.61,28400.0,15.1421,15.1421,15.1421,15.1421,28400.0
2011-05-31 15:10:00,18.61,18.61,18.6,18.61,15200.0,15.1421,15.1421,15.1339,15.1421,15200.0
2011-05-31 15:15:00,18.61,18.61,18.6,18.61,37200.0,15.1421,15.1421,15.1339,15.1421,37200.0
2011-05-31 15:20:00,18.61,18.62,18.6,18.62,22800.0,15.1421,15.1502,15.1339,15.1502,22800.0
2011-05-31 15:25:00,18.62,18.62,18.61,18.62,30400.0,15.1502,15.1502,15.1421,15.1502,30400.0
2011-05-31 15:30:00,18.62,18.62,18.61,18.62,37200.0,15.1502,15.1502,15.1421,15.1502,37200.0
2011-05-31 15:35:00,18.62,18.62,18.61,18.61,16400.0,15.1502,15.1502,15.1421,15.1421,16400.0
2011-05-31 15:40:00,18.61,18.64,18.61,18.64,45200.0,15.1421,15.1665,15.1421,15.1665,45200.0
2011-05-31 15:45:00,18.65,18.66,18.65,18.66,55200.0,15.1746,15.1827,15.1746,15.1827,55200.0
2011-05-31 15:50:00,18.66,18.68,18.66,18.67,156800.0,15.1827,15.199,15.1827,15.1909,156800.0
2011-05-31 15:55:00,18.68,18.71,18.67,18.71,577600.0,15.199,15.2234,15.1909,15.2234,577600.0
2011-06-01 09:30:00,18.71,18.71,18.64,18.66,214000.0,15.2234,15.2234,15.1665,15.1827,214000.0
2011-06-01 09:35:00,18.66,18.67,18.64,18.65,63200.0,15.1827,15.1909,15.1665,15.1746,63200.0
2011-06-01 09:40:00,18.65,18.67,18.64,18.64,94000.0,15.1746,15.1909,15.1665,15.1665,94000.0
2011-06-01 09:45:00,18.64,18.65,18.62,18.62,42400.0,15.1665,15.1746,15.1502,15.1502,42400.0
2011-06-01 09:50:00,18.62,18.63,18.61,18.63,45600.0,15.1502,15.1583,15.1421,15.1583,45600.0
2011-06-01 09:55:00,18.63,18.64,18.61,18.61,33200.0,15.1583,15.1665,15.1421,15.1421,33200.0
2011-06-01 10:00:00,18.6,18.6,18.56,18.57,206400.0,15.1339,15.1339,15.1014,15.1095,206400.0
2011-06-01 10:05:00,18.57,18.59,18.55,18.56,48400.0,15.1095,15.1258,15.0932,15.1014,48400.0
2011-06-01 10:10:00,18.55,18.55,18.49,18.51,101600.0,15.0932,15.0932,15.0444,15.0607,101600.0
2011-06-01 10:15:00,18.51,18.54,18.5,18.53,38400.0,15.0607,15.0851,15.0526,15.077,38400.0
2011-06-01 10:20:00,18.54,18.56,18.53,18.55,19600.0,15.0851,15.1014,15.077,15.0932,19600.0
2011-06-01 10:25:00,18.54,18.55,18.53,18.53,23200.0,15.0851,15.0932,15.077,15.077,23200.0
2011-06-01 10:30:00,18.53,18.54,18.5,18.5,36400.0,15.077,15.0851,15.0526,15.0526,36400.0
2011-06-01 10:35:00,18.51,18.53,18.5,18.5,156800.0,15.0607,15.077,15.0526,15.0526,156800.0
2011-06-01 10:40:00,18.5,18.51,18.48,18.5,133200.0,15.0526,15.0607,15.0363,15.0526,133200.0
2011-06-01 10:45:00,18.49,18.5,18.46,18.46,38800.0,15.0444,15.0526,15.02,15.02,38800.0
2011-06-01 10:50:00,18.46,18.47,18.44,18.47,59200.0,15.02,15.0281,15.0037,15.0281,59200.0
2011-06-01 10:55:00,18.47,18.49,18.46,18.49,72000.0,15.0281,15.0444,15.02,15.0444,72000.0
2011-06-01 11:00:00,18.49,18.5,18.48,18.49,74800.0,15.0444,15.0526,15.0363,15.0444,74800.0
2011-06-01 11:05:00,18.49,18.49,18.47,18.49,45600.0,15.0444,15.0444,15.0281,15.0444,45600.0
2011-06-01 11:10:00,18.49,18.49,18.48,18.48,43200.0,15.0444,15.0444,15.0363,15.0363,43200.0
2011-06-01 11:15:00,18.47,18.47,18.46,18.46,29600.0,15.0281,15.0281,15.02,15.02,29600.0
2011-06-01 11:20:00,18.47,18.48,18.47,18.48,11600.0,15.0281,15.0363,15.0281,15.0363,11600.0
2011-06-01 11:25:00,18.48,18.49,18.48,18.49,27600.0,15.0363,15.0444,15.0363,15.0444,27600.0
2011-06-01 11:30:00,18.49,18.49,18.46,18.47,76400.0,15.0444,15.0444,15.02,15.0281,76400.0
2011-06-01 11:35:00,18.46,18.46,18.45,18.45,40800.0,15.02,15.02,15.0119,15.0119,40800.0
2011-06-01 11:40:00,18.46,18.48,18.45,18.47,50800.0,15.02,15.0363,15.0119,15.0281,50800.0
2011-06-01 11:45:00,18.48,18.48,18.46,18.47,58400.0,15.0363,15.0363,15.02,15.0281,58400.0
2011-06-01 11:50:00,18.47,18.48,18.46,18.47,74400.0,15.0281,15.0363,15.02,15.0281,74400.0
2011-06-01 11:55:00,18.47,18.48,18.46,18.46,55200.0,15.0281,15.0363,15.02,15.02,55200.0
2011-06-01 12:00:00,18.46,18.48,18.45,18.45,30800.0,15.02,15.0363,15.0119,15.0119,30800.0
2011-06-01 12:05:00,18.45,18.45,18.42,18.42,159200.0,15.0119,15.0119,14.9875,14.9875,159200.0
2011-06-01 12:10:00,18.42,18.42,18.38,18.39,38800.0,14.9875,14.9875,14.9549,14.963,38800.0
2011-06-01 12:15:00,18.39,18.4,18.36,18.37,139600.0,14.963,14.9712,14.9386,14.9468,139600.0
2011-06-01 12:20:00,18.37,18.38,18.36,18.38,29200.0,14.9468,14.9549,14.9386,14.9549,29200.0
2011-06-01 12:25:00,18.38,18.38,18.36,18.36,42400.0,14.9549,14.9549,14.9386,14.9386,42400.0
2011-06-01 12:30:00,18.37,18.39,18.37,18.39,10400.0,14.9468,14.963,14.9468,14.963,10400.0
2011-06-01 12:35:00,18.38,18.4,18.38,18.4,10800.0,14.9549,14.9712,14.9549,14.9712,10800.0
2011-06-01 12:40:00,18.4,18.4,18.36,18.37,212800.0,14.9712,14.9712,14.9386,14.9468,212800.0
2011-06-01 12:45:00,18.37,18.38,18.36,18.38,163200.0,14.9468,14.9549,14.9386,14.9549,163200.0
2011-06-01 12:50:00,18.37,18.38,18.37,18.38,33600.0,14.9468,14.9549,14.9468,14.9549,33600.0
2011-06-01 12:55:00,18.38,18.38,18.35,18.36,59200.0,14.9549,14.9549,14.9305,14.9386,59200.0
2011-06-01 13:00:00,18.36,18.39,18.36,18.38,32000.0,14.9386,14.963,14.9386,14.9549,32000.0
2011-06-01 13:05:00,18.38,18.38,18.36,18.36,25600.0,14.9549,14.9549,14.9386,14.9386,25600.0
2011-06-01 13:10:00,18.36,18.36,18.33,18.33,20400.0,14.9386,14.9386,14.9142,14.9142,20400.0
2011-06-01 13:15:00,18.33,18.34,18.32,18.34,31200.0,14.9142,14.9224,14.9061,14.9224,31200.0
2011-06-01 13:20:00,18.33,18.34,18.3,18.31,29600.0,14.9142,14.9224,14.8898,14.898,29600.0
2011-06-01 13:25:00,18.31,18.31,18.28,18.29,68800.0,14.898,14.898,14.8735,14.8817,68800.0
2011-06-01 13:30:00,18.29,18.32,18.28,18.31,40400.0,14.8817,14.9061,14.8735,14.898,40400.0
2011-06-01 13:35:00,18.31,18.32,18.31,18.32,14800.0,14.898,14.9061,14.898,14.9061,14800.0
2011-06-01 13:40:00,18.32,18.35,18.32,18.35,18800.0,14.9061,14.9305,14.9061,14.9305,18800.0
2011-06-01 13:45:00,18.35,18.35,18.33,18.34,22800.0,14.9305,14.9305,14.9142,14.9224,22800.0
2011-06-01 13:50:00,18.34,18.34,18.32,18.33,7600.0,14.9224,14.9224,14.9061,14.9142,7600.0
2011-06-01 13:55:00,18.33,18.36,18.33,18.36,26000.0,14.9142,14.9386,14.9142,14.9386,26000.0
2011-06-01 14:00:00,18.35,18.35,18.33,18.33,25600.0,14.9305,14.9305,14.9142,14.9142,25600.0
2011-06-01 14:05:00,18.33,18.33,18.32,18.32,17600.0,14.9142,14.9142,14.9061,14.9061,17600.0
2011-06-01 14:10:00,18.32,18.32,18.3,18.31,42000.0,14.9061,14.9061,14.8898,14.898,42000.0
2011-06-01 14:15:00,18.31,18.31,18.29,18.31,224400.0,14.898,14.898,14.8817,14.898,224400.0
2011-06-01 14:20:00,18.31,18.33,18.3,18.3,53200.0,14.898,14.9142,14.8898,14.8898,53200.0
2011-06-01 14:25:00,18.31,18.31,18.28,18.28,26800.0,14.898,14.898,14.8735,14.8735,26800.0
2011-06-01 14:30:00,18.28,18.28,18.26,18.27,81200.0,14.8735,14.8735,14.8573,14.8654,81200.0
2011-06-01 14:35:00,18.27,18.3,18.27,18.29,32800.0,14.8654,14.8898,14.8654,14.8817,32800.0
2011-06-01 14:40:00,18.29,18.29,18.26,18.26,22800.0,14.8817,14.8817,14.8573,14.8573,22800.0
2011-06-01 14:45:00,18.27,18.29,18.25,18.28,54800.0,14.8654,14.8817,14.8491,14.8735,54800.0
2011-06-01 14:50:00,18.27,18.28,18.27,18.28,24800.0,14.8654,14.8735,14.8654,14.8735,24800.0
2011-06-01 14:55:00,18.28,18.28,18.28,18.28,49200.0,14.8735,14.8735,14.8735,14.8735,49200.0
2011-06-01 15:00:00,18.28,18.29,18.26,18.28,44800.0,14.8735,14.8817,14.8573,14.8735,44800.0
2011-06-01 15:05:00,18.28,18.28,18.27,18.27,35600.0,14.8735,14.8735,14.8654,14.8654,35600.0
2011-06-01 15:10:00,18.27,18.27,18.25,18.25,30800.0,14.8654,14.8654,14.8491,14.8491,30800.0
2011-06-01 15:15:00,18.25,18.25,18.24,18.25,78000.0,14.8491,14.8491,14.841,14.8491,78000.0
2011-06-01 15:20:00,18.25,18.25,18.22,18.22,341600.0,14.8491,14.8491,14.8247,14.8247,341600.0
2011-06-01 15:25:00,18.22,18.24,18.22,18.23,47600.0,14.8247,14.841,14.8247,14.8329,47600.0
2011-06-01 15:30:00,18.24,18.25,18.23,18.25,51600.0,14.841,14.8491,14.8329,14.8491,51600.0
2011-06-01 15:35:00,18.24,18.24,18.23,18.23,33200.0,14.841,14.841,14.8329,14.8329,33200.0
2011-06-01 15:40:00,18.23,18.23,18.18,18.18,169600.0,14.8329,14.8329,14.7922,14.7922,169600.0
2011-06-01 15:45:00,18.18,18.18,18.14,18.15,84400.0,14.7922,14.7922,14.7596,14.7678,84400.0
2011-06-01 15:50:00,18.15,18.16,18.12,18.16,94400.0,14.7678,14.7759,14.7434,14.7759,94400.0
2011-06-01 15:55:00,18.16,18.17,18.14,18.15,777200.0,14.7759,14.784,14.7596,14.7678,777200.0
2011-06-02 09:30:00,18.19,18.21,18.17,18.21,148800.0,14.8003,14.8166,14.784,14.8166,148800.0
2011-06-02 09:35:00,18.21,18.25,18.21,18.22,90400.0,14.8166,14.8491,14.8166,14.8247,90400.0
2011-06-02 09:40:00,18.21,18.21,18.15,18.15,128400.0,14.8166,14.8166,14.7678,14.7678,128400.0
2011-06-02 09:45:00,18.15,18.17,18.11,18.12,128400.0,14.7678,14.784,14.7352,14.7434,128400.0
2011-06-02 09:50:00,18.11,18.19,18.11,18.18,116000.0,14.7352,14.8003,14.7352,14.7922,116000.0
2011-06-02 09:55:00,18.18,18.2,18.18,18.2,58400.0,14.7922,14.8085,14.7922,14.8085,58400.0
2011-06-02 10:00:00,18.21,18.24,18.18,18.24,101600.0,14.8166,14.841,14.7922,14.841,101600.0
2011-06-02 10:05:00,18.23,18.24,18.21,18.21,39200.0,14.8329,14.841,14.8166,14.8166,39200.0
2011-06-02 10:10:00,18.2,18.23,18.18,18.18,34000.0,14.8085,14.8329,14.7922,14.7922,34000.0
2011-06-02 10:15:00,18.18,18.19,18.16,18.17,49600.0,14.7922,14.8003,14.7759,14.784,49600.0
2011-06-02 10:20:00,18.17,18.17,18.14,18.14,70400.0,14.784,14.784,14.7596,14.7596,70400.0
2011-06-02 10:25:00,18.13,18.15,18.12,18.14,66800.0,14.7515,14.7678,14.7434,14.7596,66800.0
2011-06-02 10:30:00,18.16,18.18,18.14,18.18,53200.0,14.7759,14.7922,14.7596,14.7922,53200.0
2011-06-02 10:35:00,18.18,18.19,18.17,18.19,141200.0,14.7922,14.8003,14.784,14.8003,141200.0
2011-06-02 10:40:00,18.18,18.21,18.18,18.18,43200.0,14.7922,14.8166,14.7922,14.7922,43200.0
2011-06-02 10:45:00,18.18,18.19,18.18,18.18,16400.0,14.7922,14.8003,14.7922,14.7922,16400.0
2011-06-02 10:50:00,18.18,18.18,18.15,18.17,59200.0,14.7922,14.7922,14.7678,14.784,59200.0
2011-06-02 10:55:00,18.17,18.17,18.16,18.16,25200.0,14.784,14.784,14.7759,14.7759,25200.0
2011-06-02 11:00:00,18.16,18.17,18.14,18.17,29600.0,14.7759,14.784,14.7596,14.784,29600.0
2011-06-02 11:05:00,18.16,18.16,18.13,18.14,38400.0,14.7759,14.7759,14.7515,14.7596,38400.0
2011-06-02 11:10:00,18.14,18.14,18.11,18.12,15600.0,14.7596,14.7596,14.7352,14.7434,15600.0
2011-06-02 11:15:00,18.12,18.13,18.11,18.12,39600.0,14.7434,14.7515,14.7352,14.7434,39600.0
2011-06-02 11:20:00,18.13,18.14,18.1,18.12,28800.0,14.7515,14.7596,14.7271,14.7434,28800.0
2011-06-02 11:25:00,18.11,18.11,18.08,18.08,212800.0,14.7352,14.7352,14.7108,14.7108,212800.0
2011-06-02 11:30:00,18.08,18.08,18.03,18.03,44800.0,14.7108,14.7108,14.6701,14.6701,44800.0
2011-06-02 11:35:00,18.05,18.07,18.04,18.04,8800.0,14.6864,14.7027,14.6783,14.6783,8800.0
2011-06-02 11:40:00,18.03,18.07,18.02,18.07,20800.0,14.6701,14.7027,14.662,14.7027,20800.0
2011-06-02 11:45:00,18.07,18.07,18.03,18.04,25200.0,14.7027,14.7027,14.6701,14.6783,25200.0
2011-06-02 11:50:00,18.04,18.06,18.03,18.05,23600.0,14.6783,14.6945,14.6701,14.6864,23600.0
2011-06-02 11:55:00,18.06,18.08,18.06,18.08,6800.0,14.6945,14.7108,14.6945,14.7108,6800.0
2011-06-02 12:00:00,18.07,18.07,18.07,18.07,22000.0,14.7027,14.7027,14.7027,14.7027,22000.0
2011-06-02 12:05:00,18.07,18.07,18.04,18.04,38800.0,14.7027,14.7027,14.6783,14.6783,38800.0
2011-06-02 12:10:00,18.04,18.04,18.03,18.04,17600.0,14.6783,14.6783,14.6701,14.6783,17600.0
2011-06-02 12:15:00,18.05,18.07,18.04,18.07,20400.0,14.6864,14.7027,14.6783,14.7027,20400.0
2011-06-02 12:20:00,18.07,18.08,18.07,18.07,12400.0,14.7027,14.7108,14.7027,14.7027,12400.0
2011-06-02 12:25:00,18.06,18.06,18.05,18.06,12800.0,14.6945,14.6945,14.6864,14.6945,12800.0
2011-06-02 12:30:00,18.06,18.06,18.05,18.06,18000.0,14.6945,14.6945,14.6864,14.6945,18000.0
2011-06-02 12:35:00,18.06,18.06,18.04,18.05,22400.0,14.6945,14.6945,14.6783,14.6864,22400.0
2011-06-02 12:40:00,18.05,18.1,18.05,18.09,48000.0,14.6864,14.7271,14.6864,14.719,48000.0
2011-06-02 12:45:00,18.09,18.1,18.08,18.1,15600.0,14.719,14.7271,14.7108,14.7271,15600.0
2011-06-02 12:50:00,18.1,18.13,18.1,18.13,12800.0,14.7271,14.7515,14.7271,14.7515,12800.0
2011-06-02 12:55:00,18.12,18.12,18.11,18.12,9600.0,14.7434,14.7434,14.7352,14.7434,9600.0
2011-06-02 13:00:00,18.12,18.15,18.12,18.14,29600.0,14.7434,14.7678,14.7434,14.7596,29600.0
2011-06-02 13:05:00,18.14,18.17,18.14,18.14,72800.0,14.7596,14.784,14.7596,14.7596,72800.0
2011-06-02 13:10:00,18.14,18.15,18.11,18.12,58000.0,14.7596,14.7678,14.7352,14.7434,58000.0
2011-06-02 13:15:00,18.12,18.14,18.12,18.14,17600.0,14.7434,14.7596,14.7434,14.7596,17600.0
2011-06-02 13:20:00,18.14,18.15,18.13,18.13,30800.0,14.7596,14.7678,14.7515,14.7515,30800.0
2011-06-02 13:25:00,18.13,18.15,18.13,18.14,36800.0,14.7515,14.7678,14.7515,14.7596,36800.0
2011-06-02 13:30:00,18.14,18.14,18.1,18.11,41600.0,14.7596,14.7596,14.7271,14.7352,41600.0
2011-06-02 13:35:00,18.11,18.11,18.08,18.08,26800.0,14.7352,14.7352,14.7108,14.7108,26800.0
2011-06-02 13:40:00,18.08,18.1,18.08,18.1,15600.0,14.7108,14.7271,14.7108,14.7271,15600.0
2011-06-02 13:45:00,18.1,18.1,18.09,18.09,34000.0,14.7271,14.7271,14.719,14.719,34000.0
2011-06-02 13:50:00,18.09,18.1,18.07,18.1,11600.0,14.719,14.7271,14.7027,14.7271,11600.0
2011-06-02 13:55:00,18.1,18.15,18.1,18.14,19600.0,14.7271,14.7678,14.7271,14.7596,19600.0
2011-06-02 14:00:00,18.14,18.16,18.14,18.14,23600.0,14.7596,14.7759,14.7596,14.7596,23600.0
2011-06-02 14:05:00,18.14,18.14,18.12,18.12,81600.0,14.7596,14.7596,14.7434,14.7434,81600.0
2011-06-02 14:10:00,18.12,18.15,18.12,18.14,67600.0,14.7434,14.7678,14.7434,14.7596,67600.0
2011-06-02 14:15:00,18.14,18.15,18.07,18.09,54000.0,14.7596,14.7678,14.7027,14.719,54000.0
2011-06-02 14:20:00,18.08,18.08,18.06,18.07,22400.0,14.7108,14.7108,14.6945,14.7027,22400.0
2011-06-02 14:25:00,18.07,18.09,18.07,18.09,48400.0,14.7027,14.719,14.7027,14.719,48400.0
2011-06-02 14:30:00,18.08,18.12,18.08,18.12,15200.0,14.7108,14.7434,14.7108,14.7434,15200.0
2011-06-02 14:35:00,18.11,18.13,18.11,18.12,40000.0,14.7352,14.7515,14.7352,14.7434,40000.0
2011-06-02 14:40:00,18.13,18.14,18.13,18.13,33200.0,14.7515,14.7596,14.7515,14.7515,33200.0
2011-06-02 14:45:00,18.13,18.15,18.13,18.15,11600.0,14.7515,14.7678,14.7515,14.7678,11600.0
2011-06-02 14:50:00,18.15,18.15,18.13,18.14,58000.0,14.7678,14.7678,14.7515,14.7596,58000.0
2011-06-02 14:55:00,18.15,18.15,18.14,18.15,21600.0,14.7678,14.7678,14.7596,14.7678,21600.0
2011-06-02 15:00:00,18.16,18.17,18.14,18.16,27200.0,14.7759,14.784,14.7596,14.7759,27200.0
2011-06-02 15:05:00,18.16,18.16,18.14,18.14,5200.0,14.7759,14.7759,14.7596,14.7596,5200.0
2011-06-02 15:10:00,18.14,18.14,18.13,18.13,8000.0,14.7596,14.7596,14.7515,14.7515,8000.0
2011-06-02 15:15:00,18.13,18.14,18.12,18.12,18400.0,14.7515,14.7596,14.7434,14.7434,18400.0
2011-06-02 15:20:00,18.12,18.14,18.12,18.13,11600.0,14.7434,14.7596,14.7434,14.7515,11600.0
2011-06-02 15:25:00,18.13,18.13,18.11,18.13,22800.0,14.7515,14.7515,14.7352,14.7515,22800.0
2011-06-02 15:30:00,18.13,18.14,18.11,18.11,34000.0,14.7515,14.7596,14.7352,14.7352,34000.0
2011-06-02 15:35:00,18.11,18.11,18.1,18.11,35600.0,14.7352,14.7352,14.7271,14.7352,35600.0
2011-06-02 15:40:00,18.11,18.13,18.11,18.11,33200.0,14.7352,14.7515,14.7352,14.7352,33200.0
2011-06-02 15:45:00,18.11,18.11,18.1,18.1,53200.0,14.7352,14.7352,14.7271,14.7271,53200.0
2011-06-02 15:50:00,18.1,18.1,18.08,18.08,62000.0,14.7271,14.7271,14.7108,14.7108,62000.0
2011-06-02 15:55:00,18.08,18.11,18.08,18.11,112800.0,14.7108,14.7352,14.7108,14.7352,112800.0
2011-06-03 09:30:00,17.85,17.87,17.82,17.84,123600.0,14.5237,14.54,14.4993,14.5155,123600.0
2011-06-03 09:35:00,17.84,17.88,17.84,17.87,57600.0,14.5155,14.5481,14.5155,14.54,57600.0
2011-06-03 09:40:00,17.88,17.89,17.87,17.89,46800.0,14.5481,14.5562,14.54,14.5562,46800.0
2011-06-03 09:45:00,17.89,17.92,17.88,17.89,88800.0,14.5562,14.5806,14.5481,14.5562,88800.0
2011-06-03 09:50:00,17.89,17.9,17.85,17.85,70400.0,14.5562,14.5644,14.5237,14.5237,70400.0
2011-06-03 09:55:00,17.85,17.89,17.85,17.88,36400.0,14.5237,14.5562,14.5237,14.5481,36400.0
2011-06-03 10:00:00,17.88,17.94,17.88,17.93,222000.0,14.5481,14.5969,14.5481,14.5888,222000.0
2011-06-03 10:05:00,17.93,17.93,17.89,17.91,272000.0,14.5888,14.5888,14.5562,14.5725,272000.0
2011-06-03 10:10:00,17.91,17.93,17.9,17.9,79200.0,14.5725,14.5888,14.5644,14.5644,79200.0
2011-06-03 10:15:00,17.9,17.91,17.89,17.89,42800.0,14.5644,14.5725,14.5562,14.5562,42800.0
2011-06-03 10:20:00,17.89,17.89,17.87,17.87,63600.0,14.5562,14.5562,14.54,14.54,63600.0
2011-06-03 10:25:00,17.87,17.93,17.87,17.92,83600.0,14.54,14.5888,14.54,14.5806,83600.0
2011-06-03 10:30:00,17.92,17.97,17.92,17.97,37200.0,14.5806,14.6213,14.5806,14.6213,37200.0
2011-06-03 10:35:00,17.97,17.98,17.95,17.96,58400.0,14.6213,14.6295,14.605,14.6132,58400.0
2011-06-03 10:40:00,17.96,17.99,17.96,17.99,29200.0,14.6132,14.6376,14.6132,14.6376,29200.0
2011-06-03 10:45:00,17.99,18.02,17.99,17.99,31200.0,14.6376,14.662,14.6376,14.6376,31200.0
2011-06-03 10:50:00,17.99,18.0,17.97,17.97,24800.0,14.6376,14.6457,14.6213,14.6213,24800.0
2011-06-03 10:55:00,17.97,17.98,17.97,17.98,15200.0,14.6213,14.6295,14.6213,14.6295,15200.0
2011-06-03 11:00:00,17.97,17.98,17.97,17.98,32800.0,14.6213,14.6295,14.6213,14.6295,32800.0
2011-06-03 11:05:00,17.98,17.98,17.93,17.93,50400.0,14.6295,14.6295,14.5888,14.5888,50400.0
2011-06-03 11:10:00,17.93,17.94,17.93,17.94,20800.0,14.5888,14.5969,14.5888,14.5969,20800.0
2011-06-03 11:15:00,17.94,17.94,17.89,17.9,69200.0,14.5969,14.5969,14.5562,14.5644,69200.0
2011-06-03 11:20:00,17.9,17.94,17.9,17.92,31600.0,14.5644,14.5969,14.5644,14.5806,31600.0
2011-06-03 11:25:00,17.92,17.92,17.89,17.89,42000.0,14.5806,14.5806,14.5562,14.5562,42000.0
2011-06-03 11:30:00,17.9,17.92,17.89,17.89,188400.0,14.5644,14.5806,14.5562,14.5562,188400.0
2011-06-03 11:35:00,17.88,17.88,17.86,17.86,78800.0,14.5481,14.5481,14.5318,14.5318,78800.0
2011-06-03 11:40:00,17.86,17.88,17.85,17.87,114800.0,14.5318,14.5481,14.5237,14.54,114800.0
2011-06-03 11:45:00,17.88,17.89,17.86,17.89,37600.0,14.5481,14.5562,14.5318,14.5562,37600.0
2011-06-03 11:50:00,17.89,17.92,17.88,17.92,54000.0,14.5562,14.5806,14.5481,14.5806,54000.0
2011-06-03 11:55:00,17.92,17.93,17.91,17.92,24400.0,14.5806,14.5888,14.5725,14.5806,24400.0
2011-06-03 12:00:00,17.92,17.94,17.91,17.91,41200.0,14.5806,14.5969,14.5725,14.5725,41200.0
2011-06-03 12:05:00,17.91,17.91,17.9,17.9,22000.0,14.5725,14.5725,14.5644,14.5644,22000.0
2011-06-03 12:10:00,17.9,17.92,17.9,17.91,10800.0,14.5644,14.5806,14.5644,14.5725,10800.0
2011-06-03 12:15:00,17.91,17.92,17.9,17.92,12000.0,14.5725,14.5806,14.5644,14.5806,12000.0
2011-06-03 12:20:00,17.92,17.93,17.92,17.93,21200.0,14.5806,14.5888,14.5806,14.5888,21200.0
2011-06-03 12:25:00,17.93,17.93,17.93,17.93,17600.0,14.5888,14.5888,14.5888,14.5888,17600.0
2011-06-03 12:30:00,17.93,17.93,17.92,17.92,33200.0,14.5888,14.5888,14.5806,14.5806,33200.0
2011-06-03 12:35:00,17.92,17.95,17.91,17.94,58800.0,14.5806,14.605,14.5725,14.5969,58800.0
2011-06-03 12:40:00,17.94,17.96,17.94,17.96,10400.0,14.5969,14.6132,14.5969,14.6132,10400.0
2011-06-03 12:45:00,17.96,17.97,17.95,17.97,24000.0,14.6132,14.6213,14.605,14.6213,24000.0
2011-06-03 12:50:00,17.97,17.97,17.95,17.96,29200.0,14.6213,14.6213,14.605,14.6132,29200.0
2011-06-03 12:55:00,17.96,17.96,17.95,17.95,13600.0,14.6132,14.6132,14.605,14.605,13600.0
2011-06-03 13:00:00,17.95,17.95,17.94,17.94,39600.0,14.605,14.605,14.5969,14.5969,39600.0
2011-06-03 13:05:00,17.94,17.96,17.94,17.96,12000.0,14.5969,14.6132,14.5969,14.6132,12000.0
2011-06-03 13:10:00,17.95,17.95,17.93,17.93,15200.0,14.605,14.605,14.5888,14.5888,15200.0
2011-06-03 13:15:00,17.93,17.95,17.93,17.95,10800.0,14.5888,14.605,14.5888,14.605,10800.0
2011-06-03 13:20:00,17.94,17.95,17.93,17.93,12000.0,14.5969,14.605,14.5888,14.5888,12000.0
2011-06-03 13:25:00,17.93,17.93,17.92,17.92,22400.0,14.5888,14.5888,14.5806,14.5806,22400.0
2011-06-03 13:30:00,17.92,17.92,17.91,17.91,13200.0,14.5806,14.5806,14.5725,14.5725,13200.0
2011-06-03 13:35:00,17.92,17.93,17.91,17.93,9600.0,14.5806,14.5888,14.5725,14.5888,9600.0
2011-06-03 13:40:00,17.92,17.93,17.92,17.93,10400.0,14.5806,14.5888,14.5806,14.5888,10400.0
2011-06-03 13:45:00,17.93,17.93,17.93,17.93,10800.0,14.5888,14.5888,14.5888,14.5888,10800.0
2011-06-03 13:50:00,17.93,17.93,17.92,17.93,22800.0,14.5888,14.5888,14.5806,14.5888,22800.0
2011-06-03 13:55:00,17.93,17.93,17.9,17.9,20800.0,14.5888,14.5888,14.5644,14.5644,20800.0
2011-06-03 14:00:00,17.9,17.9,17.88,17.89,95200.0,14.5644,14.5644,14.5481,14.5562,95200.0
2011-06-03 14:05:00,17.89,17.89,17.88,17.88,10400.0,14.5562,14.5562,14.5481,14.5481,10400.0
2011-06-03 14:10:00,17.88,17.89,17.87,17.87,16000.0,14.5481,14.5562,14.54,14.54,16000.0
2011-06-03 14:15:00,17.87,17.89,17.87,17.88,20000.0,14.54,14.5562,14.54,14.5481,20000.0
2011-06-03 14:20:00,17.88,17.88,17.86,17.87,46000.0,14.5481,14.5481,14.5318,14.54,46000.0
2011-06-03 14:25:00,17.87,17.89,17.87,17.87,24400.0,14.54,14.5562,14.54,14.54,24400.0
2011-06-03 14:30:00,17.86,17.87,17.86,17.86,34400.0,14.5318,14.54,14.5318,14.5318,34400.0
2011-06-03 14:35:00,17.86,17.87,17.85,17.85,38400.0,14.5318,14.54,14.5237,14.5237,38400.0
2011-06-03 14:40:00,17.85,17.86,17.85,17.86,54800.0,14.5237,14.5318,14.5237,14.5318,54800.0
2011-06-03 14:45:00,17.86,17.86,17.85,17.85,48000.0,14.5318,14.5318,14.5237,14.5237,48000.0
2011-06-03 14:50:00,17.86,17.86,17.85,17.85,44400.0,14.5318,14.5318,14.5237,14.5237,44400.0
2011-06-03 14:55:00,17.85,17.86,17.83,17.84,35200.0,14.5237,14.5318,14.5074,14.5155,35200.0
2011-06-03 15:00:00,17.84,17.85,17.83,17.84,79200.0,14.5155,14.5237,14.5074,14.5155,79200.0
2011-06-03 15:05:00,17.84,17.84,17.82,17.82,66000.0,14.5155,14.5155,14.4993,14.4993,66000.0
2011-06-03 15:10:00,17.82,17.82,17.81,17.82,55600.0,14.4993,14.4993,14.4911,14.4993,55600.0
2011-06-03 15:15:00,17.82,17.83,17.81,17.81,70400.0,14.4993,14.5074,14.4911,14.4911,70400.0
2011-06-03 15:20:00,17.81,17.83,17.81,17.83,83200.0,14.4911,14.5074,14.4911,14.5074,83200.0
2011-06-03 15:25:00,17.83,17.84,17.82,17.83,112400.0,14.5074,14.5155,14.4993,14.5074,112400.0
2011-06-03 15:30:00,17.83,17.87,17.83,17.86,107600.0,14.5074,14.54,14.5074,14.5318,107600.0
2011-06-03 15:35:00,17.86,17.89,17.85,17.88,94800.0,14.5318,14.5562,14.5237,14.5481,94800.0
2011-06-03 15:40:00,17.88,17.89,17.86,17.86,86800.0,14.5481,14.5562,14.5318,14.5318,86800.0
2011-06-03 15:45:00,17.86,17.86,17.84,17.84,58800.0,14.5318,14.5318,14.5155,14.5155,58800.0
2011-06-03 15:50:00,17.84,17.84,17.81,17.81,83200.0,14.5155,14.5155,14.4911,14.4911,83200.0
2011-06-03 15:55:00,17.81,17.84,17.81,17.83,443200.0,14.4911,14.5155,14.4911,14.5074,443200.0
2011-06-06 09:30:00,17.76,17.83,17.74,17.81,4160800.0,14.4504,14.5074,14.4342,14.4911,4160800.0
2011-06-06 09:35:00,17.81,17.84,17.81,17.84,1184400.0,14.4911,14.5155,14.4911,14.5155,1184400.0
2011-06-06 09:40:00,17.84,17.84,17.8,17.82,489600.0,14.5155,14.5155,14.483,14.4993,489600.0
2011-06-06 09:45:00,17.82,17.82,17.78,17.78,700400.0,14.4993,14.4993,14.4667,14.4667,700400.0
2011-06-06 09:50:00,17.78,17.79,17.76,17.79,316000.0,14.4667,14.4749,14.4504,14.4749,316000.0
2011-06-06 09:55:00,17.79,17.79,17.77,17.79,131200.0,14.4749,14.4749,14.4586,14.4749,131200.0
2011-06-06 10:00:00,17.79,17.79,17.73,17.74,348800.0,14.4749,14.4749,14.426,14.4342,348800.0
2011-06-06 10:05:00,17.74,17.75,17.7,17.7,199200.0,14.4342,14.4423,14.4016,14.4016,199200.0
2011-06-06 10:10:00,17.7,17.72,17.7,17.71,127600.0,14.4016,14.4179,14.4016,14.4098,127600.0
2011-06-06 10:15:00,17.71,17.71,17.68,17.69,414000.0,14.4098,14.4098,14.3854,14.3935,414000.0
2011-06-06 10:20:00,17.69,17.7,17.66,17.69,234000.0,14.3935,14.4016,14.3691,14.3935,234000.0
2011-06-06 10:25:00,17.69,17.73,17.69,17.72,88400.0,14.3935,14.426,14.3935,14.4179,88400.0
2011-06-06 10:30:00,17.72,17.74,17.71,17.72,158000.0,14.4179,14.4342,14.4098,14.4179,158000.0
2011-06-06 10:35:00,17.72,17.73,17.7,17.71,42000.0,14.4179,14.426,14.4016,14.4098,42000.0
2011-06-06 10:40:00,17.71,17.71,17.68,17.69,271200.0,14.4098,14.4098,14.3854,14.3935,271200.0
2011-06-06 10:45:00,17.69,17.69,17.67,17.68,104400.0,14.3935,14.3935,14.3772,14.3854,104400.0
2011-06-06 10:50:00,17.69,17.71,17.69,17.7,128000.0,14.3935,14.4098,14.3935,14.4016,128000.0
2011-06-06 10:55:00,17.7,17.71,17.68,17.69,162800.0,14.4016,14.4098,14.3854,14.3935,162800.0
2011-06-06 11:00:00,17.69,17.73,17.68,17.73,210800.0,14.3935,14.426,14.3854,14.426,210800.0
2011-06-06 11:05:00,17.73,17.74,17.72,17.73,138400.0,14.426,14.4342,14.4179,14.426,138400.0
2011-06-06 11:10:00,17.73,17.75,17.73,17.75,298800.0,14.426,14.4423,14.426,14.4423,298800.0
2011-06-06 11:15:00,17.75,17.75,17.73,17.74,110400.0,14.4423,14.4423,14.426,14.4342,110400.0
2011-06-06 11:20:00,17.74,17.76,17.73,17.76,67200.0,14.4342,14.4504,14.426,14.4504,67200.0
2011-06-06 11:25:00,17.77,17.78,17.76,17.77,132400.0,14.4586,14.4667,14.4504,14.4586,132400.0
2011-06-06 11:30:00,17.77,17.77,17.76,17.77,120000.0,14.4586,14.4586,14.4504,14.4586,120000.0
2011-06-06 11:35:00,17.77,17.79,17.77,17.79,521600.0,14.4586,14.4749,14.4586,14.4749,521600.0
2011-06-06 11:40:00,17.78,17.79,17.76,17.76,134400.0,14.4667,14.4749,14.4504,14.4504,134400.0
2011-06-06 11:45:00,17.75,17.75,17.74,17.74,42400.0,14.4423,14.4423,14.4342,14.4342,42400.0
2011-06-06 11:50:00,17.74,17.75,17.73,17.75,250000.0,14.4342,14.4423,14.426,14.4423,250000.0
2011-06-06 11:55:00,17.75,17.75,17.74,17.74,426800.0,14.4423,14.4423,14.4342,14.4342,426800.0
2011-06-06 12:00:00,17.74,17.74,17.71,17.71,123600.0,14.4342,14.4342,14.4098,14.4098,123600.0
2011-06-06 12:05:00,17.71,17.73,17.7,17.73,58800.0,14.4098,14.426,14.4016,14.426,58800.0
2011-06-06 12:10:00,17.73,17.73,17.71,17.72,42800.0,14.426,14.426,14.4098,14.4179,42800.0
2011-06-06 12:15:00,17.72,17.73,17.72,17.72,28000.0,14.4179,14.426,14.4179,14.4179,28000.0
2011-06-06 12:20:00,17.72,17.74,17.72,17.73,26800.0,14.4179,14.4342,14.4179,14.426,26800.0
2011-06-06 12:25:00,17.73,17.74,17.73,17.73,128800.0,14.426,14.4342,14.426,14.426,128800.0
2011-06-06 12:30:00,17.73,17.73,17.71,17.71,58000.0,14.426,14.426,14.4098,14.4098,58000.0
2011-06-06 12:35:00,17.71,17.71,17.7,17.71,153600.0,14.4098,14.4098,14.4016,14.4098,153600.0
2011-06-06 12:40:00,17.71,17.71,17.69,17.7,118000.0,14.4098,14.4098,14.3935,14.4016,118000.0
2011-06-06 12:45:00,17.7,17.7,17.7,17.7,90000.0,14.4016,14.4016,14.4016,14.4016,90000.0
2011-06-06 12:50:00,17.7,17.7,17.7,17.7,14400.0,14.4016,14.4016,14.4016,14.4016,14400.0
2011-06-06 12:55:00,17.7,17.71,17.7,17.71,27200.0,14.4016,14.4098,14.4016,14.4098,27200.0
2011-06-06 13:00:00,17.71,17.71,17.68,17.68,42800.0,14.4098,14.4098,14.3854,14.3854,42800.0
2011-06-06 13:05:00,17.68,17.7,17.68,17.7,62800.0,14.3854,14.4016,14.3854,14.4016,62800.0
2011-06-06 13:10:00,17.69,17.72,17.69,17.72,465600.0,14.3935,14.4179,14.3935,14.4179,465600.0
2011-06-06 13:15:00,17.73,17.73,17.71,17.72,121200.0,14.426,14.426,14.4098,14.4179,121200.0
2011-06-06 13:20:00,17.72,17.72,17.7,17.71,34400.0,14.4179,14.4179,14.4016,14.4098,34400.0
2011-06-06 13:25:00,17.71,17.71,17.68,17.7,107200.0,14.4098,14.4098,14.3854,14.4016,107200.0
2011-06-06 13:30:00,17.7,17.7,17.66,17.67,107200.0,14.4016,14.4016,14.3691,14.3772,107200.0
2011-06-06 13:35:00,17.67,17.68,17.67,17.67,114400.0,14.3772,14.3854,14.3772,14.3772,114400.0
2011-06-06 13:40:00,17.67,17.67,17.65,17.65,80400.0,14.3772,14.3772,14.3609,14.3609,80400.0
2011-06-06 13:45:00,17.65,17.68,17.63,17.68,87200.0,14.3609,14.3854,14.3447,14.3854,87200.0
2011-06-06 13:50:00,17.68,17.7,17.67,17.69,27600.0,14.3854,14.4016,14.3772,14.3935,27600.0
2011-06-06 13:55:00,17.7,17.7,17.68,17.68,25600.0,14.4016,14.4016,14.3854,14.3854,25600.0
2011-06-06 14:00:00,17.68,17.7,17.68,17.68,120000.0,14.3854,14.4016,14.3854,14.3854,120000.0
2011-06-06 14:05:00,17.68,17.72,17.66,17.71,71600.0,14.3854,14.4179,14.3691,14.4098,71600.0
2011-06-06 14:10:00,17.71,17.71,17.69,17.7,40400.0,14.4098,14.4098,14.3935,14.4016,40400.0
2011-06-06 14:15:00,17.7,17.71,17.69,17.69,74400.0,14.4016,14.4098,14.3935,14.3935,74400.0
2011-06-06 14:20:00,17.69,17.72,17.69,17.71,122000.0,14.3935,14.4179,14.3935,14.4098,122000.0
2011-06-06 14:25:00,17.71,17.71,17.68,17.69,68800.0,14.4098,14.4098,14.3854,14.3935,68800.0
2011-06-06 14:30:00,17.68,17.7,17.68,17.7,39600.0,14.3854,14.4016,14.3854,14.4016,39600.0
2011-06-06 14:35:00,17.7,17.7,17.67,17.67,41200.0,14.4016,14.4016,14.3772,14.3772,41200.0
2011-06-06 14:40:00,17.67,17.69,17.67,17.69,39200.0,14.3772,14.3935,14.3772,14.3935,39200.0
2011-06-06 14:45:00,17.7,17.71,17.66,17.68,95600.0,14.4016,14.4098,14.3691,14.3854,95600.0
2011-06-06 14:50:00,17.68,17.68,17.65,17.66,41200.0,14.3854,14.3854,14.3609,14.3691,41200.0
2011-06-06 14:55:00,17.65,17.67,17.64,17.67,55200.0,14.3609,14.3772,14.3528,14.3772,55200.0
2011-06-06 15:00:00,17.67,17.68,17.65,17.65,65200.0,14.3772,14.3854,14.3609,14.3609,65200.0
2011-06-06 15:05:00,17.65,17.66,17.62,17.64,102800.0,14.3609,14.3691,14.3365,14.3528,102800.0
2011-06-06 15:10:00,17.63,17.63,17.6,17.61,144400.0,14.3447,14.3447,14.3203,14.3284,144400.0
2011-06-06 15:15:00,17.61,17.62,17.61,17.62,60400.0,14.3284,14.3365,14.3284,14.3365,60400.0
2011-06-06 15:20:00,17.61,17.62,17.59,17.6,149200.0,14.3284,14.3365,14.3121,14.3203,149200.0
2011-06-06 15:25:00,17.6,17.6,17.57,17.58,72400.0,14.3203,14.3203,14.2959,14.304,72400.0
2011-06-06 15:30:00,17.58,17.63,17.58,17.63,53600.0,14.304,14.3447,14.304,14.3447,53600.0
2011-06-06 15:35:00,17.63,17.63,17.61,17.61,34000.0,14.3447,14.3447,14.3284,14.3284,34000.0
2011-06-06 15:40:00,17.61,17.65,17.61,17.63,63200.0,14.3284,14.3609,14.3284,14.3447,63200.0
2011-06-06 15:45:00,17.62,17.62,17.6,17.6,92400.0,14.3365,14.3365,14.3203,14.3203,92400.0
2011-06-06 15:50:00,17.6,17.6,17.58,17.58,93600.0,14.3203,14.3203,14.304,14.304,93600.0
2011-06-06 15:55:00,17.58,17.6,17.58,17.58,361600.0,14.304,14.3203,14.304,14.304,361600.0
2011-06-07 09:30:00,17.7,17.7,17.65,17.68,184000.0,14.4016,14.4016,14.3609,14.3854,184000.0
2011-06-07 09:35:00,17.68,17.7,17.65,17.68,98400.0,14.3854,14.4016,14.3609,14.3854,98400.0
2011-06-07 09:40:00,17.68,17.68,17.64,17.64,27200.0,14.3854,14.3854,14.3528,14.3528,27200.0
2011-06-07 09:45:00,17.64,17.65,17.63,17.64,59200.0,14.3528,14.3609,14.3447,14.3528,59200.0
2011-06-07 09:50:00,17.64,17.65,17.62,17.65,103200.0,14.3528,14.3609,14.3365,14.3609,103200.0
2011-06-07 09:55:00,17.65,17.68,17.65,17.68,73600.0,14.3609,14.3854,14.3609,14.3854,73600.0
2011-06-07 10:00:00,17.68,17.71,17.68,17.71,67600.0,14.3854,14.4098,14.3854,14.4098,67600.0
2011-06-07 10:05:00,17.71,17.75,17.71,17.75,76800.0,14.4098,14.4423,14.4098,14.4423,76800.0
2011-06-07 10:10:00,17.74,17.75,17.73,17.73,42400.0,14.4342,14.4423,14.426,14.426,42400.0
2011-06-07 10:15:00,17.74,17.75,17.74,17.74,41200.0,14.4342,14.4423,14.4342,14.4342,41200.0
2011-06-07 10:20:00,17.74,17.75,17.73,17.74,61600.0,14.4342,14.4423,14.426,14.4342,61600.0
2011-06-07 10:25:00,17.74,17.75,17.71,17.72,81600.0,14.4342,14.4423,14.4098,14.4179,81600.0
2011-06-07 10:30:00,17.73,17.75,17.71,17.73,100800.0,14.426,14.4423,14.4098,14.426,100800.0
2011-06-07 10:35:00,17.73,17.77,17.73,17.76,194800.0,14.426,14.4586,14.426,14.4504,194800.0
2011-06-07 10:40:00,17.76,17.77,17.75,17.76,62800.0,14.4504,14.4586,14.4423,14.4504,62800.0
2011-06-07 10:45:00,17.76,17.76,17.75,17.76,50800.0,14.4504,14.4504,14.4423,14.4504,50800.0
2011-06-07 10:50:00,17.76,17.77,17.75,17.75,64400.0,14.4504,14.4586,14.4423,14.4423,64400.0
2011-06-07 10:55:00,17.75,17.77,17.75,17.75,64800.0,14.4423,14.4586,14.4423,14.4423,64800.0
2011-06-07 11:00:00,17.76,17.76,17.72,17.72,66800.0,14.4504,14.4504,14.4179,14.4179,66800.0
2011-06-07 11:05:00,17.73,17.74,17.73,17.74,29200.0,14.426,14.4342,14.426,14.4342,29200.0
2011-06-07 11:10:00,17.74,17.74,17.72,17.72,19200.0,14.4342,14.4342,14.4179,14.4179,19200.0
2011-06-07 11:15:00,17.72,17.72,17.71,17.72,21600.0,14.4179,14.4179,14.4098,14.4179,21600.0
2011-06-07 11:20:00,17.72,17.73,17.72,17.73,116400.0,14.4179,14.426,14.4179,14.426,116400.0
2011-06-07 11:25:00,17.72,17.72,17.7,17.7,202800.0,14.4179,14.4179,14.4016,14.4016,202800.0
2011-06-07 11:30:00,17.7,17.7,17.68,17.69,234000.0,14.4016,14.4016,14.3854,14.3935,234000.0
2011-06-07 11:35:00,17.69,17.7,17.67,17.68,213600.0,14.3935,14.4016,14.3772,14.3854,213600.0
2011-06-07 11:40:00,17.68,17.7,17.68,17.69,148000.0,14.3854,14.4016,14.3854,14.3935,148000.0
2011-06-07 11:45:00,17.69,17.7,17.69,17.7,109200.0,14.3935,14.4016,14.3935,14.4016,109200.0
2011-06-07 11:50:00,17.7,17.72,17.7,17.72,140000.0,14.4016,14.4179,14.4016,14.4179,140000.0
2011-06-07 11:55:00,17.72,17.72,17.7,17.72,264800.0,14.4179,14.4179,14.4016,14.4179,264800.0
2011-06-07 12:00:00,17.72,17.73,17.72,17.72,129600.0,14.4179,14.426,14.4179,14.4179,129600.0
2011-06-07 12:05:00,17.72,17.73,17.71,17.73,228000.0,14.4179,14.426,14.4098,14.426,228000.0
2011-06-07 12:10:00,17.73,17.74,17.73,17.73,96000.0,14.426,14.4342,14.426,14.426,96000.0
2011-06-07 12:15:00,17.73,17.74,17.71,17.73,72400.0,14.426,14.4342,14.4098,14.426,72400.0
2011-06-07 12:20:00,17.73,17.75,17.73,17.74,52800.0,14.426,14.4423,14.426,14.4342,52800.0
2011-06-07 12:25:00,17.75,17.75,17.73,17.74,44800.0,14.4423,14.4423,14.426,14.4342,44800.0
2011-06-07 12:30:00,17.74,17.75,17.74,17.74,162000.0,14.4342,14.4423,14.4342,14.4342,162000.0
2011-06-07 12:35:00,17.74,17.74,17.73,17.74,100000.0,14.4342,14.4342,14.426,14.4342,100000.0
2011-06-07 12:40:00,17.74,17.74,17.71,17.73,148000.0,14.4342,14.4342,14.4098,14.426,148000.0
2011-06-07 12:45:00,17.73,17.73,17.72,17.72,147200.0,14.426,14.426,14.4179,14.4179,147200.0
2011-06-07 12:50:00,17.72,17.74,17.72,17.74,179600.0,14.4179,14.4342,14.4179,14.4342,179600.0
2011-06-07 12:55:00,17.74,17.75,17.73,17.74,121600.0,14.4342,14.4423,14.426,14.4342,121600.0
2011-06-07 13:00:00,17.75,17.75,17.73,17.74,146000.0,14.4423,14.4423,14.426,14.4342,146000.0
2011-06-07 13:05:00,17.75,17.77,17.75,17.77,135200.0,14.4423,14.4586,14.4423,14.4586,135200.0
2011-06-07 13:10:00,17.77,17.78,17.76,17.77,130800.0,14.4586,14.4667,14.4504,14.4586,130800.0
2011-06-07 13:15:00,17.77,17.77,17.76,17.76,110000.0,14.4586,14.4586,14.4504,14.4504,110000.0
2011-06-07 13:20:00,17.77,17.77,17.75,17.76,121600.0,14.4586,14.4586,14.4423,14.4504,121600.0
2011-06-07 13:25:00,17.76,17.77,17.75,17.76,111600.0,14.4504,14.4586,14.4423,14.4504,111600.0
2011-06-07 13:30:00,17.76,17.77,17.76,17.77,110000.0,14.4504,14.4586,14.4504,14.4586,110000.0
2011-06-07 13:35:00,17.77,17.78,17.77,17.78,88800.0,14.4586,14.4667,14.4586,14.4667,88800.0
2011-06-07 13:40:00,17.78,17.78,17.77,17.77,31200.0,14.4667,14.4667,14.4586,14.4586,31200.0
2011-06-07 13:45:00,17.77,17.77,17.75,17.75,19600.0,14.4586,14.4586,14.4423,14.4423,19600.0
2011-06-07 13:50:00,17.75,17.77,17.75,17.76,31200.0,14.4423,14.4586,14.4423,14.4504,31200.0
2011-06-07 13:55:00,17.77,17.77,17.75,17.75,28400.0,14.4586,14.4586,14.4423,14.4423,28400.0
2011-06-07 14:00:00,17.75,17.77,17.75,17.77,33600.0,14.4423,14.4586,14.4423,14.4586,33600.0
2011-06-07 14:05:00,17.77,17.78,17.77,17.78,16800.0,14.4586,14.4667,14.4586,14.4667,16800.0
2011-06-07 14:10:00,17.78,17.78,17.77,17.78,26800.0,14.4667,14.4667,14.4586,14.4667,26800.0
2011-06-07 14:15:00,17.77,17.78,17.77,17.78,16000.0,14.4586,14.4667,14.4586,14.4667,16000.0
2011-06-07 14:20:00,17.78,17.78,17.76,17.76,28400.0,14.4667,14.4667,14.4504,14.4504,28400.0
2011-06-07 14:25:00,17.76,17.77,17.76,17.77,19600.0,14.4504,14.4586,14.4504,14.4586,19600.0
2011-06-07 14:30:00,17.77,17.77,17.73,17.74,72400.0,14.4586,14.4586,14.426,14.4342,72400.0
2011-06-07 14:35:00,17.74,17.74,17.73,17.74,14000.0,14.4342,14.4342,14.426,14.4342,14000.0
2011-06-07 14:40:00,17.74,17.74,17.73,17.74,44800.0,14.4342,14.4342,14.426,14.4342,44800.0
2011-06-07 14:45:00,17.75,17.77,17.75,17.75,36000.0,14.4423,14.4586,14.4423,14.4423,36000.0
2011-06-07 14:50:00,17.75,17.75,17.74,17.74,30000.0,14.4423,14.4423,14.4342,14.4342,30000.0
2011-06-07 14:55:00,17.74,17.75,17.73,17.75,41600.0,14.4342,14.4423,14.426,14.4423,41600.0
2011-06-07 15:00:00,17.75,17.76,17.75,17.76,27200.0,14.4423,14.4504,14.4423,14.4504,27200.0
2011-06-07 15:05:00,17.76,17.76,17.74,17.74,29600.0,14.4504,14.4504,14.4342,14.4342,29600.0
2011-06-07 15:10:00,17.74,17.75,17.74,17.75,18800.0,14.4342,14.4423,14.4342,14.4423,18800.0
2011-06-07 15:15:00,17.75,17.75,17.73,17.74,22800.0,14.4423,14.4423,14.426,14.4342,22800.0
2011-06-07 15:20:00,17.74,17.74,17.71,17.72,24000.0,14.4342,14.4342,14.4098,14.4179,24000.0
2011-06-07 15:25:00,17.72,17.74,17.72,17.73,23200.0,14.4179,14.4342,14.4179,14.426,23200.0
2011-06-07 15:30:00,17.73,17.73,17.7,17.72,70400.0,14.426,14.426,14.4016,14.4179,70400.0
2011-06-07 15:35:00,17.72,17.73,17.71,17.71,42400.0,14.4179,14.426,14.4098,14.4098,42400.0
2011-06-07 15:40:00,17.71,17.72,17.68,17.69,71200.0,14.4098,14.4179,14.3854,14.3935,71200.0
2011-06-07 15:45:00,17.69,17.72,17.66,17.67,177200.0,14.3935,14.4179,14.3691,14.3772,177200.0
2011-06-07 15:50:00,17.67,17.68,17.64,17.68,189200.0,14.3772,14.3854,14.3528,14.3854,189200.0
2011-06-07 15:55:00,17.68,17.68,17.63,17.63,154000.0,14.3854,14.3854,14.3447,14.3447,154000.0
2011-06-08 09:30:00,17.57,17.57,17.53,17.53,458400.0,14.2959,14.2959,14.2633,14.2633,458400.0
2011-06-08 09:35:00,17.53,17.57,17.52,17.56,196400.0,14.2633,14.2959,14.2552,14.2877,196400.0
2011-06-08 09:40:00,17.57,17.6,17.57,17.57,87600.0,14.2959,14.3203,14.2959,14.2959,87600.0
2011-06-08 09:45:00,17.57,17.57,17.51,17.52,55200.0,14.2959,14.2959,14.247,14.2552,55200.0
2011-06-08 09:50:00,17.52,17.53,17.51,17.51,42000.0,14.2552,14.2633,14.247,14.247,42000.0
2011-06-08 09:55:00,17.51,17.51,17.47,17.49,108000.0,14.247,14.247,14.2145,14.2308,108000.0
2011-06-08 10:00:00,17.49,17.55,17.49,17.54,76800.0,14.2308,14.2796,14.2308,14.2714,76800.0
2011-06-08 10:05:00,17.53,17.57,17.53,17.56,69600.0,14.2633,14.2959,14.2633,14.2877,69600.0
2011-06-08 10:10:00,17.56,17.58,17.55,17.57,34000.0,14.2877,14.304,14.2796,14.2959,34000.0
2011-06-08 10:15:00,17.57,17.59,17.56,17.56,80800.0,14.2959,14.3121,14.2877,14.2877,80800.0
2011-06-08 10:20:00,17.57,17.57,17.54,17.55,50000.0,14.2959,14.2959,14.2714,14.2796,50000.0
2011-06-08 10:25:00,17.55,17.56,17.53,17.56,76000.0,14.2796,14.2877,14.2633,14.2877,76000.0
2011-06-08 10:30:00,17.56,17.56,17.51,17.52,62800.0,14.2877,14.2877,14.247,14.2552,62800.0
2011-06-08 10:35:00,17.53,17.55,17.52,17.53,31200.0,14.2633,14.2796,14.2552,14.2633,31200.0
2011-06-08 10:40:00,17.53,17.56,17.52,17.54,34400.0,14.2633,14.2877,14.2552,14.2714,34400.0
2011-06-08 10:45:00,17.55,17.6,17.55,17.6,113600.0,14.2796,14.3203,14.2796,14.3203,113600.0
2011-06-08 10:50:00,17.6,17.6,17.57,17.58,36000.0,14.3203,14.3203,14.2959,14.304,36000.0
2011-06-08 10:55:00,17.58,17.58,17.56,17.57,41200.0,14.304,14.304,14.2877,14.2959,41200.0
2011-06-08 11:00:00,17.57,17.61,17.57,17.61,139600.0,14.2959,14.3284,14.2959,14.3284,139600.0
2011-06-08 11:05:00,17.61,17.62,17.61,17.61,90000.0,14.3284,14.3365,14.3284,14.3284,90000.0
2011-06-08 11:10:00,17.61,17.61,17.54,17.55,108400.0,14.3284,14.3284,14.2714,14.2796,108400.0
2011-06-08 11:15:00,17.55,17.56,17.53,17.55,59200.0,14.2796,14.2877,14.2633,14.2796,59200.0
2011-06-08 11:20:00,17.54,17.55,17.53,17.55,38800.0,14.2714,14.2796,14.2633,14.2796,38800.0
2011-06-08 11:25:00,17.55,17.55,17.52,17.52,22800.0,14.2796,14.2796,14.2552,14.2552,22800.0
2011-06-08 11:30:00,17.52,17.54,17.52,17.54,39200.0,14.2552,14.2714,14.2552,14.2714,39200.0
2011-06-08 11:35:00,17.55,17.56,17.55,17.55,44800.0,14.2796,14.2877,14.2796,14.2796,44800.0
2011-06-08 11:40:00,17.55,17.55,17.53,17.54,19200.0,14.2796,14.2796,14.2633,14.2714,19200.0
2011-06-08 11:45:00,17.55,17.57,17.54,17.55,35600.0,14.2796,14.2959,14.2714,14.2796,35600.0
2011-06-08 11:50:00,17.55,17.57,17.54,17.57,23200.0,14.2796,14.2959,14.2714,14.2959,23200.0
2011-06-08 11:55:00,17.58,17.61,17.56,17.6,54000.0,14.304,14.3284,14.2877,14.3203,54000.0
2011-06-08 12:00:00,17.6,17.61,17.59,17.6,65200.0,14.3203,14.3284,14.3121,14.3203,65200.0
2011-06-08 12:05:00,17.59,17.59,17.58,17.58,20800.0,14.3121,14.3121,14.304,14.304,20800.0
2011-06-08 12:10:00,17.59,17.6,17.58,17.58,22400.0,14.3121,14.3203,14.304,14.304,22400.0
2011-06-08 12:15:00,17.58,17.58,17.56,17.57,15200.0,14.304,14.304,14.2877,14.2959,15200.0
2011-06-08 12:20:00,17.57,17.57,17.54,17.54,40400.0,14.2959,14.2959,14.2714,14.2714,40400.0
2011-06-08 12:25:00,17.54,17.55,17.53,17.54,31200.0,14.2714,14.2796,14.2633,14.2714,31200.0
2011-06-08 12:30:00,17.54,17.55,17.54,17.55,10000.0,14.2714,14.2796,14.2714,14.2796,10000.0
2011-06-08 12:35:00,17.54,17.55,17.53,17.55,68400.0,14.2714,14.2796,14.2633,14.2796,68400.0
2011-06-08 12:40:00,17.55,17.55,17.54,17.55,85200.0,14.2796,14.2796,14.2714,14.2796,85200.0
2011-06-08 12:45:00,17.55,17.56,17.54,17.55,111600.0,14.2796,14.2877,14.2714,14.2796,111600.0
2011-06-08 12:50:00,17.55,17.57,17.55,17.55,94000.0,14.2796,14.2959,14.2796,14.2796,94000.0
2011-06-08 12:55:00,17.55,17.58,17.55,17.58,80000.0,14.2796,14.304,14.2796,14.304,80000.0
2011-06-08 13:00:00,17.58,17.58,17.57,17.57,118800.0,14.304,14.304,14.2959,14.2959,118800.0
2011-06-08 13:05:00,17.58,17.59,17.57,17.57,75200.0,14.304,14.3121,14.2959,14.2959,75200.0
2011-06-08 13:10:00,17.57,17.57,17.56,17.56,17200.0,14.2959,14.2959,14.2877,14.2877,17200.0
2011-06-08 13:15:00,17.56,17.56,17.55,17.56,18400.0,14.2877,14.2877,14.2796,14.2877,18400.0
2011-06-08 13:20:00,17.56,17.57,17.54,17.54,44000.0,14.2877,14.2959,14.2714,14.2714,44000.0
2011-06-08 13:25:00,17.55,17.56,17.54,17.55,75600.0,14.2796,14.2877,14.2714,14.2796,75600.0
2011-06-08 13:30:00,17.55,17.55,17.52,17.52,37200.0,14.2796,14.2796,14.2552,14.2552,37200.0
2011-06-08 13:35:00,17.53,17.53,17.49,17.49,70400.0,14.2633,14.2633,14.2308,14.2308,70400.0
2011-06-08 13:40:00,17.49,17.5,17.48,17.48,41200.0,14.2308,14.2389,14.2226,14.2226,41200.0
2011-06-08 13:45:00,17.48,17.5,17.48,17.49,35600.0,14.2226,14.2389,14.2226,14.2308,35600.0
2011-06-08 13:50:00,17.49,17.5,17.48,17.49,19200.0,14.2308,14.2389,14.2226,14.2308,19200.0
2011-06-08 13:55:00,17.49,17.49,17.46,17.49,39200.0,14.2308,14.2308,14.2064,14.2308,39200.0
2011-06-08 14:00:00,17.48,17.52,17.48,17.5,116800.0,14.2226,14.2552,14.2226,14.2389,116800.0
2011-06-08 14:05:00,17.5,17.52,17.48,17.5,102400.0,14.2389,14.2552,14.2226,14.2389,102400.0
2011-06-08 14:10:00,17.5,17.5,17.47,17.5,104400.0,14.2389,14.2389,14.2145,14.2389,104400.0
2011-06-08 14:15:00,17.5,17.51,17.49,17.5,120000.0,14.2389,14.247,14.2308,14.2389,120000.0
2011-06-08 14:20:00,17.49,17.5,17.45,17.45,234400.0,14.2308,14.2389,14.1982,14.1982,234400.0
2011-06-08 14:25:00,17.45,17.47,17.45,17.46,92000.0,14.1982,14.2145,14.1982,14.2064,92000.0
2011-06-08 14:30:00,17.46,17.5,17.46,17.5,83600.0,14.2064,14.2389,14.2064,14.2389,83600.0
2011-06-08 14:35:00,17.5,17.55,17.5,17.53,150400.0,14.2389,14.2796,14.2389,14.2633,150400.0
2011-06-08 14:40:00,17.53,17.54,17.52,17.53,69200.0,14.2633,14.2714,14.2552,14.2633,69200.0
2011-06-08 14:45:00,17.53,17.53,17.51,17.51,176000.0,14.2633,14.2633,14.247,14.247,176000.0
2011-06-08 14:50:00,17.51,17.53,17.51,17.52,41600.0,14.247,14.2633,14.247,14.2552,41600.0
2011-06-08 14:55:00,17.52,17.55,17.52,17.53,69200.0,14.2552,14.2796,14.2552,14.2633,69200.0
2011-06-08 15:00:00,17.53,17.53,17.51,17.53,59600.0,14.2633,14.2633,14.247,14.2633,59600.0
2011-06-08 15:05:00,17.53,17.53,17.5,17.51,71200.0,14.2633,14.2633,14.2389,14.247,71200.0
2011-06-08 15:10:00,17.52,17.53,17.49,17.5,70800.0,14.2552,14.2633,14.2308,14.2389,70800.0
2011-06-08 15:15:00,17.49,17.5,17.46,17.47,89200.0,14.2308,14.2389,14.2064,14.2145,89200.0
2011-06-08 15:20:00,17.46,17.46,17.43,17.44,556400.0,14.2064,14.2064,14.1819,14.1901,556400.0
2011-06-08 15:25:00,17.44,17.46,17.43,17.44,580400.0,14.1901,14.2064,14.1819,14.1901,580400.0
2011-06-08 15:30:00,17.44,17.47,17.44,17.44,290400.0,14.1901,14.2145,14.1901,14.1901,290400.0
2011-06-08 15:35:00,17.44,17.51,17.43,17.45,962400.0,14.1901,14.247,14.1819,14.1982,962400.0
2011-06-08 15:40:00,17.45,17.46,17.43,17.46,255200.0,14.1982,14.2064,14.1819,14.2064,255200.0
2011-06-08 15:45:00,17.46,17.48,17.45,17.46,130000.0,14.2064,14.2226,14.1982,14.2064,130000.0
2011-06-08 15:50:00,17.45,17.47,17.45,17.46,28800.0,14.1982,14.2145,14.1982,14.2064,28800.0
2011-06-08 15:55:00,17.46,17.47,17.45,17.46,351200.0,14.2064,14.2145,14.1982,14.2064,351200.0
2011-06-09 09:30:00,17.5,17.5,17.45,17.45,141200.0,14.2389,14.2389,14.1982,14.1982,141200.0
2011-06-09 09:35:00,17.45,17.46,17.43,17.44,100400.0,14.1982,14.2064,14.1819,14.1901,100400.0
2011-06-09 09:40:00,17.45,17.47,17.45,17.46,82800.0,14.1982,14.2145,14.1982,14.2064,82800.0
2011-06-09 09:45:00,17.47,17.48,17.44,17.48,62000.0,14.2145,14.2226,14.1901,14.2226,62000.0
2011-06-09 09:50:00,17.47,17.5,17.47,17.5,89200.0,14.2145,14.2389,14.2145,14.2389,89200.0
2011-06-09 09:55:00,17.5,17.52,17.49,17.52,52000.0,14.2389,14.2552,14.2308,14.2552,52000.0
2011-06-09 10:00:00,17.52,17.55,17.52,17.55,51600.0,14.2552,14.2796,14.2552,14.2796,51600.0
2011-06-09 10:05:00,17.55,17.56,17.54,17.55,48000.0,14.2796,14.2877,14.2714,14.2796,48000.0
2011-06-09 10:10:00,17.55,17.56,17.54,17.55,60000.0,14.2796,14.2877,14.2714,14.2796,60000.0
2011-06-09 10:15:00,17.54,17.55,17.53,17.55,160800.0,14.2714,14.2796,14.2633,14.2796,160800.0
2011-06-09 10:20:00,17.54,17.55,17.52,17.53,107200.0,14.2714,14.2796,14.2552,14.2633,107200.0
2011-06-09 10:25:00,17.52,17.54,17.51,17.52,26000.0,14.2552,14.2714,14.247,14.2552,26000.0
2011-06-09 10:30:00,17.52,17.57,17.52,17.56,23600.0,14.2552,14.2959,14.2552,14.2877,23600.0
2011-06-09 10:35:00,17.56,17.58,17.55,17.57,66800.0,14.2877,14.304,14.2796,14.2959,66800.0
2011-06-09 10:40:00,17.57,17.58,17.54,17.54,41200.0,14.2959,14.304,14.2714,14.2714,41200.0
2011-06-09 10:45:00,17.54,17.59,17.53,17.58,41600.0,14.2714,14.3121,14.2633,14.304,41600.0
2011-06-09 10:50:00,17.59,17.61,17.59,17.59,99200.0,14.3121,14.3284,14.3121,14.3121,99200.0
2011-06-09 10:55:00,17.59,17.59,17.57,17.57,37200.0,14.3121,14.3121,14.2959,14.2959,37200.0
2011-06-09 11:00:00,17.58,17.58,17.56,17.57,29200.0,14.304,14.304,14.2877,14.2959,29200.0
2011-06-09 11:05:00,17.56,17.58,17.55,17.55,56800.0,14.2877,14.304,14.2796,14.2796,56800.0
2011-06-09 11:10:00,17.55,17.55,17.53,17.54,61200.0,14.2796,14.2796,14.2633,14.2714,61200.0
2011-06-09 11:15:00,17.54,17.54,17.52,17.53,33200.0,14.2714,14.2714,14.2552,14.2633,33200.0
2011-06-09 11:20:00,17.53,17.53,17.51,17.51,22400.0,14.2633,14.2633,14.247,14.247,22400.0
2011-06-09 11:25:00,17.52,17.53,17.51,17.53,41600.0,14.2552,14.2633,14.247,14.2633,41600.0
2011-06-09 11:30:00,17.53,17.54,17.53,17.54,20000.0,14.2633,14.2714,14.2633,14.2714,20000.0
2011-06-09 11:35:00,17.54,17.55,17.54,17.54,24800.0,14.2714,14.2796,14.2714,14.2714,24800.0
2011-06-09 11:40:00,17.54,17.55,17.54,17.54,25200.0,14.2714,14.2796,14.2714,14.2714,25200.0
2011-06-09 11:45:00,17.54,17.56,17.54,17.56,25200.0,14.2714,14.2877,14.2714,14.2877,25200.0
2011-06-09 11:50:00,17.56,17.6,17.56,17.58,66400.0,14.2877,14.3203,14.2877,14.304,66400.0
2011-06-09 11:55:00,17.58,17.59,17.57,17.57,22800.0,14.304,14.3121,14.2959,14.2959,22800.0
2011-06-09 12:00:00,17.57,17.58,17.56,17.58,44800.0,14.2959,14.304,14.2877,14.304,44800.0
2011-06-09 12:05:00,17.58,17.61,17.58,17.6,53200.0,14.304,14.3284,14.304,14.3203,53200.0
2011-06-09 12:10:00,17.61,17.61,17.59,17.59,33600.0,14.3284,14.3284,14.3121,14.3121,33600.0
2011-06-09 12:15:00,17.59,17.61,17.59,17.6,47200.0,14.3121,14.3284,14.3121,14.3203,47200.0
2011-06-09 12:20:00,17.6,17.6,17.58,17.58,308800.0,14.3203,14.3203,14.304,14.304,308800.0
2011-06-09 12:25:00,17.58,17.58,17.56,17.58,41200.0,14.304,14.304,14.2877,14.304,41200.0
2011-06-09 12:30:00,17.58,17.58,17.57,17.57,28400.0,14.304,14.304,14.2959,14.2959,28400.0
2011-06-09 12:35:00,17.57,17.57,17.56,17.57,32000.0,14.2959,14.2959,14.2877,14.2959,32000.0
2011-06-09 12:40:00,17.57,17.59,17.57,17.58,39600.0,14.2959,14.3121,14.2959,14.304,39600.0
2011-06-09 12:45:00,17.58,17.6,17.57,17.57,48400.0,14.304,14.3203,14.2959,14.2959,48400.0
2011-06-09 12:50:00,17.58,17.58,17.57,17.58,35600.0,14.304,14.304,14.2959,14.304,35600.0
2011-06-09 12:55:00,17.58,17.58,17.57,17.57,34800.0,14.304,14.304,14.2959,14.2959,34800.0
2011-06-09 13:00:00,17.57,17.58,17.56,17.56,42400.0,14.2959,14.304,14.2877,14.2877,42400.0
2011-06-09 13:05:00,17.57,17.59,17.57,17.58,33600.0,14.2959,14.3121,14.2959,14.304,33600.0
2011-06-09 13:10:00,17.58,17.59,17.58,17.58,35600.0,14.304,14.3121,14.304,14.304,35600.0
2011-06-09 13:15:00,17.59,17.6,17.59,17.6,23600.0,14.3121,14.3203,14.3121,14.3203,23600.0
2011-06-09 13:20:00,17.6,17.61,17.6,17.6,15600.0,14.3203,14.3284,14.3203,14.3203,15600.0
2011-06-09 13:25:00,17.61,17.61,17.58,17.59,33600.0,14.3284,14.3284,14.304,14.3121,33600.0
2011-06-09 13:30:00,17.6,17.6,17.58,17.59,1820000.0,14.3203,14.3203,14.304,14.3121,1820000.0
2011-06-09 13:35:00,17.59,17.59,17.58,17.59,21200.0,14.3121,14.3121,14.304,14.3121,21200.0
2011-06-09 13:40:00,17.59,17.6,17.58,17.6,16800.0,14.3121,14.3203,14.304,14.3203,16800.0
2011-06-09 13:45:00,17.6,17.6,17.59,17.6,12400.0,14.3203,14.3203,14.3121,14.3203,12400.0
2011-06-09 13:50:00,17.6,17.63,17.6,17.62,50800.0,14.3203,14.3447,14.3203,14.3365,50800.0
2011-06-09 13:55:00,17.62,17.62,17.61,17.61,17200.0,14.3365,14.3365,14.3284,14.3284,17200.0
2011-06-09 14:00:00,17.6,17.61,17.6,17.61,7200.0,14.3203,14.3284,14.3203,14.3284,7200.0
2011-06-09 14:05:00,17.61,17.61,17.6,17.6,17200.0,14.3284,14.3284,14.3203,14.3203,17200.0
2011-06-09 14:10:00,17.6,17.61,17.6,17.61,33200.0,14.3203,14.3284,14.3203,14.3284,33200.0
2011-06-09 14:15:00,17.61,17.62,17.61,17.61,29600.0,14.3284,14.3365,14.3284,14.3284,29600.0
2011-06-09 14:20:00,17.61,17.62,17.61,17.61,15600.0,14.3284,14.3365,14.3284,14.3284,15600.0
2011-06-09 14:25:00,17.61,17.62,17.6,17.61,28800.0,14.3284,14.3365,14.3203,14.3284,28800.0
2011-06-09 14:30:00,17.61,17.61,17.6,17.6,41600.0,14.3284,14.3284,14.3203,14.3203,41600.0
2011-06-09 14:35:00,17.6,17.6,17.59,17.6,25200.0,14.3203,14.3203,14.3121,14.3203,25200.0
2011-06-09 14:40:00,17.6,17.61,17.6,17.6,21200.0,14.3203,14.3284,14.3203,14.3203,21200.0
2011-06-09 14:45:00,17.6,17.6,17.6,17.6,20800.0,14.3203,14.3203,14.3203,14.3203,20800.0
2011-06-09 14:50:00,17.6,17.62,17.6,17.62,35200.0,14.3203,14.3365,14.3203,14.3365,35200.0
2011-06-09 14:55:00,17.62,17.62,17.61,17.61,5600.0,14.3365,14.3365,14.3284,14.3284,5600.0
2011-06-09 15:00:00,17.62,17.63,17.62,17.63,19200.0,14.3365,14.3447,14.3365,14.3447,19200.0
2011-06-09 15:05:00,17.62,17.62,17.61,17.62,10800.0,14.3365,14.3365,14.3284,14.3365,10800.0
2011-06-09 15:10:00,17.61,17.63,17.61,17.62,24800.0,14.3284,14.3447,14.3284,14.3365,24800.0
2011-06-09 15:15:00,17.62,17.62,17.59,17.59,68400.0,14.3365,14.3365,14.3121,14.3121,68400.0
2011-06-09 15:20:00,17.59,17.6,17.58,17.59,76000.0,14.3121,14.3203,14.304,14.3121,76000.0
2011-06-09 15:25:00,17.6,17.6,17.57,17.58,47200.0,14.3203,14.3203,14.2959,14.304,47200.0
2011-06-09 15:30:00,17.58,17.59,17.56,17.56,44400.0,14.304,14.3121,14.2877,14.2877,44400.0
2011-06-09 15:35:00,17.56,17.59,17.56,17.58,78400.0,14.2877,14.3121,14.2877,14.304,78400.0
2011-06-09 15:40:00,17.58,17.59,17.57,17.58,50000.0,14.304,14.3121,14.2959,14.304,50000.0
2011-06-09 15:45:00,17.58,17.58,17.53,17.55,75600.0,14.304,14.304,14.2633,14.2796,75600.0
2011-06-09 15:50:00,17.54,17.54,17.53,17.54,72000.0,14.2714,14.2714,14.2633,14.2714,72000.0
2011-06-09 15:55:00,17.54,17.55,17.53,17.53,65200.0,14.2714,14.2796,14.2633,14.2633,65200.0
2011-06-10 09:30:00,17.43,17.45,17.42,17.43,159200.0,14.1819,14.1982,14.1738,14.1819,159200.0
2011-06-10 09:35:00,17.43,17.44,17.41,17.41,70800.0,14.1819,14.1901,14.1657,14.1657,70800.0
2011-06-10 09:40:00,17.41,17.42,17.39,17.41,242800.0,14.1657,14.1738,14.1494,14.1657,242800.0
2011-06-10 09:45:00,17.41,17.44,17.41,17.43,80000.0,14.1657,14.1901,14.1657,14.1819,80000.0
2011-06-10 09:50:00,17.42,17.42,17.38,17.39,93600.0,14.1738,14.1738,14.1413,14.1494,93600.0
2011-06-10 09:55:00,17.39,17.4,17.37,17.38,235200.0,14.1494,14.1575,14.1331,14.1413,235200.0
2011-06-10 10:00:00,17.38,17.38,17.36,17.37,58000.0,14.1413,14.1413,14.125,14.1331,58000.0
2011-06-10 10:05:00,17.36,17.37,17.33,17.33,222400.0,14.125,14.1331,14.1006,14.1006,222400.0
2011-06-10 10:10:00,17.33,17.35,17.33,17.35,66400.0,14.1006,14.1169,14.1006,14.1169,66400.0
2011-06-10 10:15:00,17.35,17.38,17.35,17.37,15200.0,14.1169,14.1413,14.1169,14.1331,15200.0
2011-06-10 10:20:00,17.37,17.37,17.33,17.34,48400.0,14.1331,14.1331,14.1006,14.1087,48400.0
2011-06-10 10:25:00,17.33,17.36,17.33,17.36,47600.0,14.1006,14.125,14.1006,14.125,47600.0
2011-06-10 10:30:00,17.36,17.36,17.31,17.33,104800.0,14.125,14.125,14.0843,14.1006,104800.0
2011-06-10 10:35:00,17.33,17.33,17.32,17.32,20000.0,14.1006,14.1006,14.0924,14.0924,20000.0
2011-06-10 10:40:00,17.32,17.32,17.29,17.3,51200.0,14.0924,14.0924,14.068,14.0762,51200.0
2011-06-10 10:45:00,17.29,17.3,17.29,17.3,88000.0,14.068,14.0762,14.068,14.0762,88000.0
2011-06-10 10:50:00,17.3,17.31,17.27,17.28,74800.0,14.0762,14.0843,14.0518,14.0599,74800.0
2011-06-10 10:55:00,17.28,17.3,17.26,17.28,79600.0,14.0599,14.0762,14.0436,14.0599,79600.0
2011-06-10 11:00:00,17.28,17.28,17.25,17.25,164800.0,14.0599,14.0599,14.0355,14.0355,164800.0
2011-06-10 11:05:00,17.25,17.25,17.2,17.21,140400.0,14.0355,14.0355,13.9948,14.0029,140400.0
2011-06-10 11:10:00,17.21,17.23,17.21,17.22,42800.0,14.0029,14.0192,14.0029,14.0111,42800.0
2011-06-10 11:15:00,17.21,17.24,17.21,17.24,38000.0,14.0029,14.0273,14.0029,14.0273,38000.0
2011-06-10 11:20:00,17.24,17.27,17.24,17.27,50800.0,14.0273,14.0518,14.0273,14.0518,50800.0
2011-06-10 11:25:00,17.27,17.29,17.26,17.26,69600.0,14.0518,14.068,14.0436,14.0436,69600.0
2011-06-10 11:30:00,17.27,17.27,17.24,17.25,38400.0,14.0518,14.0518,14.0273,14.0355,38400.0
2011-06-10 11:35:00,17.25,17.27,17.24,17.24,62000.0,14.0355,14.0518,14.0273,14.0273,62000.0
2011-06-10 11:40:00,17.24,17.27,17.23,17.27,23200.0,14.0273,14.0518,14.0192,14.0518,23200.0
2011-06-10 11:45:00,17.27,17.29,17.27,17.28,118400.0,14.0518,14.068,14.0518,14.0599,118400.0
2011-06-10 11:50:00,17.29,17.29,17.27,17.28,148400.0,14.068,14.068,14.0518,14.0599,148400.0
2011-06-10 11:55:00,17.29,17.29,17.28,17.28,73200.0,14.068,14.068,14.0599,14.0599,73200.0
2011-06-10 12:00:00,17.28,17.29,17.28,17.28,54800.0,14.0599,14.068,14.0599,14.0599,54800.0
2011-06-10 12:05:00,17.28,17.29,17.28,17.29,43200.0,14.0599,14.068,14.0599,14.068,43200.0
2011-06-10 12:10:00,17.29,17.29,17.25,17.25,60000.0,14.068,14.068,14.0355,14.0355,60000.0
2011-06-10 12:15:00,17.25,17.28,17.25,17.27,66800.0,14.0355,14.0599,14.0355,14.0518,66800.0
2011-06-10 12:20:00,17.28,17.28,17.27,17.28,84400.0,14.0599,14.0599,14.0518,14.0599,84400.0
2011-06-10 12:25:00,17.27,17.28,17.25,17.25,78000.0,14.0518,14.0599,14.0355,14.0355,78000.0
2011-06-10 12:30:00,17.25,17.28,17.25,17.28,49200.0,14.0355,14.0599,14.0355,14.0599,49200.0
2011-06-10 12:35:00,17.28,17.3,17.28,17.3,63600.0,14.0599,14.0762,14.0599,14.0762,63600.0
2011-06-10 12:40:00,17.29,17.3,17.29,17.29,42800.0,14.068,14.0762,14.068,14.068,42800.0
2011-06-10 12:45:00,17.29,17.29,17.28,17.29,30000.0,14.068,14.068,14.0599,14.068,30000.0
2011-06-10 12:50:00,17.29,17.3,17.28,17.29,50800.0,14.068,14.0762,14.0599,14.068,50800.0
2011-06-10 12:55:00,17.29,17.3,17.29,17.29,28000.0,14.068,14.0762,14.068,14.068,28000.0
2011-06-10 13:00:00,17.29,17.29,17.27,17.28,52800.0,14.068,14.068,14.0518,14.0599,52800.0
2011-06-10 13:05:00,17.27,17.29,17.27,17.28,53600.0,14.0518,14.068,14.0518,14.0599,53600.0
2011-06-10 13:10:00,17.28,17.28,17.24,17.25,91200.0,14.0599,14.0599,14.0273,14.0355,91200.0
2011-06-10 13:15:00,17.25,17.25,17.24,17.24,133200.0,14.0355,14.0355,14.0273,14.0273,133200.0
2011-06-10 13:20:00,17.24,17.25,17.24,17.24,176400.0,14.0273,14.0355,14.0273,14.0273,176400.0
2011-06-10 13:25:00,17.24,17.25,17.23,17.24,44000.0,14.0273,14.0355,14.0192,14.0273,44000.0
2011-06-10 13:30:00,17.25,17.25,17.23,17.23,153200.0,14.0355,14.0355,14.0192,14.0192,153200.0
2011-06-10 13:35:00,17.23,17.23,17.22,17.22,96000.0,14.0192,14.0192,14.0111,14.0111,96000.0
2011-06-10 13:40:00,17.22,17.22,17.19,17.19,102400.0,14.0111,14.0111,13.9867,13.9867,102400.0
2011-06-10 13:45:00,17.19,17.2,17.18,17.2,135600.0,13.9867,13.9948,13.9785,13.9948,135600.0
2011-06-10 13:50:00,17.2,17.21,17.19,17.21,228400.0,13.9948,14.0029,13.9867,14.0029,228400.0
2011-06-10 13:55:00,17.21,17.21,17.18,17.19,256400.0,14.0029,14.0029,13.9785,13.9867,256400.0
2011-06-10 14:00:00,17.2,17.25,17.2,17.25,63200.0,13.9948,14.0355,13.9948,14.0355,63200.0
2011-06-10 14:05:00,17.25,17.32,17.25,17.28,106400.0,14.0355,14.0924,14.0355,14.0599,106400.0
2011-06-10 14:10:00,17.28,17.3,17.25,17.3,64400.0,14.0599,14.0762,14.0355,14.0762,64400.0
2011-06-10 14:15:00,17.3,17.35,17.29,17.35,197600.0,14.0762,14.1169,14.068,14.1169,197600.0
2011-06-10 14:20:00,17.35,17.35,17.3,17.3,121600.0,14.1169,14.1169,14.0762,14.0762,121600.0
2011-06-10 14:25:00,17.3,17.34,17.3,17.32,54800.0,14.0762,14.1087,14.0762,14.0924,54800.0
2011-06-10 14:30:00,17.31,17.34,17.31,17.31,49600.0,14.0843,14.1087,14.0843,14.0843,49600.0
2011-06-10 14:35:00,17.31,17.32,17.3,17.3,66800.0,14.0843,14.0924,14.0762,14.0762,66800.0
2011-06-10 14:40:00,17.31,17.34,17.31,17.31,44800.0,14.0843,14.1087,14.0843,14.0843,44800.0
2011-06-10 14:45:00,17.32,17.33,17.31,17.32,36800.0,14.0924,14.1006,14.0843,14.0924,36800.0
2011-06-10 14:50:00,17.33,17.35,17.33,17.35,48400.0,14.1006,14.1169,14.1006,14.1169,48400.0
2011-06-10 14:55:00,17.35,17.39,17.35,17.39,68800.0,14.1169,14.1494,14.1169,14.1494,68800.0
2011-06-10 15:00:00,17.4,17.4,17.36,17.37,83600.0,14.1575,14.1575,14.125,14.1331,83600.0
2011-06-10 15:05:00,17.37,17.38,17.33,17.35,91600.0,14.1331,14.1413,14.1006,14.1169,91600.0
2011-06-10 15:10:00,17.35,17.37,17.35,17.36,50400.0,14.1169,14.1331,14.1169,14.125,50400.0
2011-06-10 15:15:00,17.36,17.39,17.35,17.38,72000.0,14.125,14.1494,14.1169,14.1413,72000.0
2011-06-10 15:20:00,17.37,17.37,17.35,17.36,42000.0,14.1331,14.1331,14.1169,14.125,42000.0
2011-06-10 15:25:00,17.36,17.36,17.33,17.34,59600.0,14.125,14.125,14.1006,14.1087,59600.0
2011-06-10 15:30:00,17.34,17.35,17.32,17.34,60800.0,14.1087,14.1169,14.0924,14.1087,60800.0
2011-06-10 15:35:00,17.33,17.33,17.3,17.3,140400.0,14.1006,14.1006,14.0762,14.0762,140400.0
2011-06-10 15:40:00,17.3,17.31,17.27,17.27,64000.0,14.0762,14.0843,14.0518,14.0518,64000.0
2011-06-10 15:45:00,17.27,17.27,17.23,17.25,67600.0,14.0518,14.0518,14.0192,14.0355,67600.0
2011-06-10 15:50:00,17.25,17.25,17.23,17.23,77200.0,14.0355,14.0355,14.0192,14.0192,77200.0
2011-06-10 15:55:00,17.23,17.27,17.23,17.26,489600.0,14.0192,14.0518,14.0192,14.0436,489600.0
2011-06-13 09:30:00,17.3,17.33,17.28,17.33,210400.0,14.0762,14.1006,14.0599,14.1006,210400.0
2011-06-13 09:35:00,17.33,17.37,17.32,17.33,240000.0,14.1006,14.1331,14.0924,14.1006,240000.0
2011-06-13 09:40:00,17.34,17.38,17.34,17.37,100400.0,14.1087,14.1413,14.1087,14.1331,100400.0
2011-06-13 09:45:00,17.37,17.37,17.35,17.36,46800.0,14.1331,14.1331,14.1169,14.125,46800.0
2011-06-13 09:50:00,17.36,17.36,17.32,17.33,111200.0,14.125,14.125,14.0924,14.1006,111200.0
2011-06-13 09:55:00,17.33,17.36,17.33,17.35,46800.0,14.1006,14.125,14.1006,14.1169,46800.0
2011-06-13 10:00:00,17.35,17.37,17.3,17.32,101600.0,14.1169,14.1331,14.0762,14.0924,101600.0
2011-06-13 10:05:00,17.32,17.32,17.29,17.3,36000.0,14.0924,14.0924,14.068,14.0762,36000.0
2011-06-13 10:10:00,17.3,17.31,17.27,17.3,53200.0,14.0762,14.0843,14.0518,14.0762,53200.0
2011-06-13 10:15:00,17.3,17.3,17.28,17.3,51600.0,14.0762,14.0762,14.0599,14.0762,51600.0
2011-06-13 10:20:00,17.3,17.35,17.29,17.33,83200.0,14.0762,14.1169,14.068,14.1006,83200.0
2011-06-13 10:25:00,17.33,17.35,17.33,17.35,58800.0,14.1006,14.1169,14.1006,14.1169,58800.0
2011-06-13 10:30:00,17.34,17.34,17.31,17.32,24400.0,14.1087,14.1087,14.0843,14.0924,24400.0
2011-06-13 10:35:00,17.31,17.33,17.31,17.32,24000.0,14.0843,14.1006,14.0843,14.0924,24000.0
2011-06-13 10:40:00,17.32,17.32,17.29,17.29,42400.0,14.0924,14.0924,14.068,14.068,42400.0
2011-06-13 10:45:00,17.29,17.32,17.29,17.31,30000.0,14.068,14.0924,14.068,14.0843,30000.0
2011-06-13 10:50:00,17.31,17.32,17.31,17.31,32800.0,14.0843,14.0924,14.0843,14.0843,32800.0
2011-06-13 10:55:00,17.3,17.3,17.27,17.28,38800.0,14.0762,14.0762,14.0518,14.0599,38800.0
2011-06-13 11:00:00,17.28,17.28,17.25,17.25,36800.0,14.0599,14.0599,14.0355,14.0355,36800.0
2011-06-13 11:05:00,17.25,17.26,17.24,17.24,98800.0,14.0355,14.0436,14.0273,14.0273,98800.0
2011-06-13 11:10:00,17.24,17.27,17.24,17.27,62400.0,14.0273,14.0518,14.0273,14.0518,62400.0
2011-06-13 11:15:00,17.27,17.28,17.26,17.28,92000.0,14.0518,14.0599,14.0436,14.0599,92000.0
2011-06-13 11:20:00,17.29,17.31,17.27,17.31,192400.0,14.068,14.0843,14.0518,14.0843,192400.0
2011-06-13 11:25:00,17.3,17.31,17.3,17.3,11200.0,14.0762,14.0843,14.0762,14.0762,11200.0
2011-06-13 11:30:00,17.3,17.3,17.29,17.29,28000.0,14.0762,14.0762,14.068,14.068,28000.0
2011-06-13 11:35:00,17.28,17.29,17.28,17.28,15600.0,14.0599,14.068,14.0599,14.0599,15600.0
2011-06-13 11:40:00,17.27,17.29,17.27,17.28,42800.0,14.0518,14.068,14.0518,14.0599,42800.0
2011-06-13 11:45:00,17.27,17.28,17.25,17.25,36800.0,14.0518,14.0599,14.0355,14.0355,36800.0
2011-06-13 11:50:00,17.25,17.25,17.23,17.24,32400.0,14.0355,14.0355,14.0192,14.0273,32400.0
2011-06-13 11:55:00,17.24,17.24,17.23,17.23,70800.0,14.0273,14.0273,14.0192,14.0192,70800.0
2011-06-13 12:00:00,17.23,17.25,17.23,17.24,77600.0,14.0192,14.0355,14.0192,14.0273,77600.0
2011-06-13 12:05:00,17.24,17.25,17.23,17.23,20800.0,14.0273,14.0355,14.0192,14.0192,20800.0
2011-06-13 12:10:00,17.23,17.23,17.22,17.23,19600.0,14.0192,14.0192,14.0111,14.0192,19600.0
2011-06-13 12:15:00,17.23,17.23,17.2,17.21,34000.0,14.0192,14.0192,13.9948,14.0029,34000.0
2011-06-13 12:20:00,17.21,17.21,17.18,17.19,63200.0,14.0029,14.0029,13.9785,13.9867,63200.0
2011-06-13 12:25:00,17.2,17.2,17.18,17.18,23600.0,13.9948,13.9948,13.9785,13.9785,23600.0
2011-06-13 12:30:00,17.19,17.22,17.19,17.21,32000.0,13.9867,14.0111,13.9867,14.0029,32000.0
2011-06-13 12:35:00,17.21,17.22,17.21,17.22,9600.0,14.0029,14.0111,14.0029,14.0111,9600.0
2011-06-13 12:40:00,17.21,17.22,17.2,17.22,23600.0,14.0029,14.0111,13.9948,14.0111,23600.0
2011-06-13 12:45:00,17.22,17.22,17.2,17.2,6400.0,14.0111,14.0111,13.9948,13.9948,6400.0
2011-06-13 12:50:00,17.21,17.21,17.2,17.2,14800.0,14.0029,14.0029,13.9948,13.9948,14800.0
2011-06-13 12:55:00,17.2,17.2,17.18,17.2,44000.0,13.9948,13.9948,13.9785,13.9948,44000.0
2011-06-13 13:00:00,17.18,17.18,17.17,17.17,56800.0,13.9785,13.9785,13.9704,13.9704,56800.0
2011-06-13 13:05:00,17.17,17.17,17.14,17.16,54800.0,13.9704,13.9704,13.946,13.9623,54800.0
2011-06-13 13:10:00,17.16,17.18,17.15,17.18,94000.0,13.9623,13.9785,13.9541,13.9785,94000.0
2011-06-13 13:15:00,17.18,17.21,17.18,17.21,44000.0,13.9785,14.0029,13.9785,14.0029,44000.0
2011-06-13 13:20:00,17.21,17.21,17.2,17.21,14400.0,14.0029,14.0029,13.9948,14.0029,14400.0
2011-06-13 13:25:00,17.22,17.23,17.21,17.23,37200.0,14.0111,14.0192,14.0029,14.0192,37200.0
2011-06-13 13:30:00,17.23,17.24,17.23,17.23,10800.0,14.0192,14.0273,14.0192,14.0192,10800.0
2011-06-13 13:35:00,17.23,17.25,17.23,17.24,23600.0,14.0192,14.0355,14.0192,14.0273,23600.0
2011-06-13 13:40:00,17.25,17.26,17.25,17.25,38400.0,14.0355,14.0436,14.0355,14.0355,38400.0
2011-06-13 13:45:00,17.25,17.26,17.24,17.25,27200.0,14.0355,14.0436,14.0273,14.0355,27200.0
2011-06-13 13:50:00,17.25,17.28,17.24,17.28,37600.0,14.0355,14.0599,14.0273,14.0599,37600.0
2011-06-13 13:55:00,17.28,17.33,17.28,17.33,94800.0,14.0599,14.1006,14.0599,14.1006,94800.0
2011-06-13 14:00:00,17.33,17.34,17.3,17.32,64400.0,14.1006,14.1087,14.0762,14.0924,64400.0
2011-06-13 14:05:00,17.32,17.35,17.32,17.35,40400.0,14.0924,14.1169,14.0924,14.1169,40400.0
2011-06-13 14:10:00,17.34,17.35,17.32,17.32,30800.0,14.1087,14.1169,14.0924,14.0924,30800.0
2011-06-13 14:15:00,17.32,17.33,17.3,17.31,27600.0,14.0924,14.1006,14.0762,14.0843,27600.0
2011-06-13 14:20:00,17.3,17.32,17.3,17.32,38400.0,14.0762,14.0924,14.0762,14.0924,38400.0
2011-06-13 14:25:00,17.32,17.32,17.3,17.3,40000.0,14.0924,14.0924,14.0762,14.0762,40000.0
2011-06-13 14:30:00,17.29,17.3,17.26,17.26,28000.0,14.068,14.0762,14.0436,14.0436,28000.0
2011-06-13 14:35:00,17.27,17.27,17.25,17.27,28800.0,14.0518,14.0518,14.0355,14.0518,28800.0
2011-06-13 14:40:00,17.27,17.32,17.27,17.32,34400.0,14.0518,14.0924,14.0518,14.0924,34400.0
2011-06-13 14:45:00,17.31,17.33,17.3,17.33,44800.0,14.0843,14.1006,14.0762,14.1006,44800.0
2011-06-13 14:50:00,17.32,17.32,17.29,17.29,79200.0,14.0924,14.0924,14.068,14.068,79200.0
2011-06-13 14:55:00,17.29,17.3,17.27,17.27,80000.0,14.068,14.0762,14.0518,14.0518,80000.0
2011-06-13 15:00:00,17.27,17.27,17.26,17.27,85600.0,14.0518,14.0518,14.0436,14.0518,85600.0
2011-06-13 15:05:00,17.27,17.29,17.26,17.27,117200.0,14.0518,14.068,14.0436,14.0518,117200.0
2011-06-13 15:10:00,17.27,17.27,17.25,17.26,196000.0,14.0518,14.0518,14.0355,14.0436,196000.0
2011-06-13 15:15:00,17.26,17.27,17.24,17.26,288000.0,14.0436,14.0518,14.0273,14.0436,288000.0
2011-06-13 15:20:00,17.26,17.28,17.26,17.27,160000.0,14.0436,14.0599,14.0436,14.0518,160000.0
2011-06-13 15:25:00,17.27,17.28,17.27,17.28,42800.0,14.0518,14.0599,14.0518,14.0599,42800.0
2011-06-13 15:30:00,17.27,17.27,17.24,17.25,156000.0,14.0518,14.0518,14.0273,14.0355,156000.0
2011-06-13 15:35:00,17.25,17.25,17.23,17.23,127600.0,14.0355,14.0355,14.0192,14.0192,127600.0
2011-06-13 15:40:00,17.23,17.25,17.22,17.24,75600.0,14.0192,14.0355,14.0111,14.0273,75600.0
2011-06-13 15:45:00,17.24,17.25,17.22,17.25,57200.0,14.0273,14.0355,14.0111,14.0355,57200.0
2011-06-13 15:50:00,17.25,17.27,17.24,17.27,34000.0,14.0355,14.0518,14.0273,14.0518,34000.0
2011-06-13 15:55:00,17.27,17.27,17.21,17.22,124800.0,14.0518,14.0518,14.0029,14.0111,124800.0
2011-06-14 09:30:00,17.39,17.44,17.38,17.43,84800.0,14.1494,14.1901,14.1413,14.1819,84800.0
2011-06-14 09:35:00,17.43,17.44,17.41,17.42,172800.0,14.1819,14.1901,14.1657,14.1738,172800.0
2011-06-14 09:40:00,17.42,17.45,17.39,17.44,101600.0,14.1738,14.1982,14.1494,14.1901,101600.0
2011-06-14 09:45:00,17.45,17.49,17.45,17.48,165200.0,14.1982,14.2308,14.1982,14.2226,165200.0
2011-06-14 09:50:00,17.48,17.5,17.48,17.49,59600.0,14.2226,14.2389,14.2226,14.2308,59600.0
2011-06-14 09:55:00,17.49,17.51,17.49,17.5,53200.0,14.2308,14.247,14.2308,14.2389,53200.0
2011-06-14 10:00:00,17.51,17.51,17.49,17.51,554800.0,14.247,14.247,14.2308,14.247,554800.0
2011-06-14 10:05:00,17.51,17.52,17.5,17.5,55200.0,14.247,14.2552,14.2389,14.2389,55200.0
2011-06-14 10:10:00,17.51,17.52,17.5,17.5,73200.0,14.247,14.2552,14.2389,14.2389,73200.0
2011-06-14 10:15:00,17.5,17.5,17.49,17.5,28000.0,14.2389,14.2389,14.2308,14.2389,28000.0
2011-06-14 10:20:00,17.5,17.52,17.49,17.52,130400.0,14.2389,14.2552,14.2308,14.2552,130400.0
2011-06-14 10:25:00,17.52,17.56,17.52,17.55,188000.0,14.2552,14.2877,14.2552,14.2796,188000.0
2011-06-14 10:30:00,17.56,17.58,17.56,17.58,188800.0,14.2877,14.304,14.2877,14.304,188800.0
2011-06-14 10:35:00,17.58,17.6,17.57,17.59,92800.0,14.304,14.3203,14.2959,14.3121,92800.0
2011-06-14 10:40:00,17.59,17.61,17.58,17.59,74400.0,14.3121,14.3284,14.304,14.3121,74400.0
2011-06-14 10:45:00,17.59,17.59,17.58,17.58,53600.0,14.3121,14.3121,14.304,14.304,53600.0
2011-06-14 10:50:00,17.58,17.59,17.58,17.58,26400.0,14.304,14.3121,14.304,14.304,26400.0
2011-06-14 10:55:00,17.58,17.59,17.58,17.58,12000.0,14.304,14.3121,14.304,14.304,12000.0
2011-06-14 11:00:00,17.58,17.58,17.56,17.57,43600.0,14.304,14.304,14.2877,14.2959,43600.0
2011-06-14 11:05:00,17.57,17.58,17.56,17.58,42400.0,14.2959,14.304,14.2877,14.304,42400.0
2011-06-14 11:10:00,17.58,17.58,17.57,17.58,10000.0,14.304,14.304,14.2959,14.304,10000.0
2011-06-14 11:15:00,17.58,17.59,17.57,17.58,14000.0,14.304,14.3121,14.2959,14.304,14000.0
2011-06-14 11:20:00,17.58,17.6,17.57,17.58,44400.0,14.304,14.3203,14.2959,14.304,44400.0
2011-06-14 11:25:00,17.58,17.58,17.57,17.58,44000.0,14.304,14.304,14.2959,14.304,44000.0
2011-06-14 11:30:00,17.58,17.59,17.58,17.58,73200.0,14.304,14.3121,14.304,14.304,73200.0
2011-06-14 11:35:00,17.58,17.59,17.57,17.58,51600.0,14.304,14.3121,14.2959,14.304,51600.0
2011-06-14 11:40:00,17.58,17.58,17.58,17.58,12000.0,14.304,14.304,14.304,14.304,12000.0
2011-06-14 11:45:00,17.58,17.6,17.58,17.59,37600.0,14.304,14.3203,14.304,14.3121,37600.0
2011-06-14 11:50:00,17.59,17.6,17.58,17.59,58000.0,14.3121,14.3203,14.304,14.3121,58000.0
2011-06-14 11:55:00,17.6,17.62,17.6,17.62,34400.0,14.3203,14.3365,14.3203,14.3365,34400.0
2011-06-14 12:00:00,17.62,17.63,17.61,17.62,27600.0,14.3365,14.3447,14.3284,14.3365,27600.0
2011-06-14 12:05:00,17.62,17.63,17.61,17.62,24400.0,14.3365,14.3447,14.3284,14.3365,24400.0
2011-06-14 12:10:00,17.61,17.61,17.61,17.61,12800.0,14.3284,14.3284,14.3284,14.3284,12800.0
2011-06-14 12:15:00,17.61,17.61,17.6,17.6,36000.0,14.3284,14.3284,14.3203,14.3203,36000.0
2011-06-14 12:20:00,17.6,17.6,17.59,17.6,23200.0,14.3203,14.3203,14.3121,14.3203,23200.0
2011-06-14 12:25:00,17.6,17.61,17.6,17.61,13200.0,14.3203,14.3284,14.3203,14.3284,13200.0
2011-06-14 12:30:00,17.61,17.61,17.61,17.61,11200.0,14.3284,14.3284,14.3284,14.3284,11200.0
2011-06-14 12:35:00,17.61,17.61,17.6,17.61,20000.0,14.3284,14.3284,14.3203,14.3284,20000.0
2011-06-14 12:40:00,17.61,17.62,17.61,17.61,15600.0,14.3284,14.3365,14.3284,14.3284,15600.0
2011-06-14 12:45:00,17.61,17.62,17.61,17.62,16800.0,14.3284,14.3365,14.3284,14.3365,16800.0
2011-06-14 12:50:00,17.62,17.62,17.61,17.62,14400.0,14.3365,14.3365,14.3284,14.3365,14400.0
2011-06-14 12:55:00,17.61,17.63,17.61,17.62,29600.0,14.3284,14.3447,14.3284,14.3365,29600.0
2011-06-14 13:00:00,17.62,17.63,17.61,17.61,36400.0,14.3365,14.3447,14.3284,14.3284,36400.0
2011-06-14 13:05:00,17.61,17.61,17.61,17.61,9600.0,14.3284,14.3284,14.3284,14.3284,9600.0
2011-06-14 13:10:00,17.61,17.62,17.61,17.62,23600.0,14.3284,14.3365,14.3284,14.3365,23600.0
2011-06-14 13:15:00,17.62,17.62,17.61,17.62,15200.0,14.3365,14.3365,14.3284,14.3365,15200.0
2011-06-14 13:20:00,17.61,17.63,17.61,17.63,32400.0,14.3284,14.3447,14.3284,14.3447,32400.0
2011-06-14 13:25:00,17.63,17.63,17.62,17.63,55600.0,14.3447,14.3447,14.3365,14.3447,55600.0
2011-06-14 13:30:00,17.63,17.65,17.62,17.65,59200.0,14.3447,14.3609,14.3365,14.3609,59200.0
2011-06-14 13:35:00,17.65,17.65,17.64,17.64,51200.0,14.3609,14.3609,14.3528,14.3528,51200.0
2011-06-14 13:40:00,17.64,17.64,17.63,17.63,41600.0,14.3528,14.3528,14.3447,14.3447,41600.0
2011-06-14 13:45:00,17.63,17.63,17.61,17.61,26800.0,14.3447,14.3447,14.3284,14.3284,26800.0
2011-06-14 13:50:00,17.61,17.62,17.61,17.61,56000.0,14.3284,14.3365,14.3284,14.3284,56000.0
2011-06-14 13:55:00,17.61,17.62,17.61,17.61,21600.0,14.3284,14.3365,14.3284,14.3284,21600.0
2011-06-14 14:00:00,17.62,17.63,17.61,17.62,21600.0,14.3365,14.3447,14.3284,14.3365,21600.0
2011-06-14 14:05:00,17.62,17.62,17.6,17.6,27200.0,14.3365,14.3365,14.3203,14.3203,27200.0
2011-06-14 14:10:00,17.61,17.61,17.59,17.59,50400.0,14.3284,14.3284,14.3121,14.3121,50400.0
2011-06-14 14:15:00,17.6,17.6,17.59,17.59,19600.0,14.3203,14.3203,14.3121,14.3121,19600.0
2011-06-14 14:20:00,17.59,17.61,17.59,17.61,30800.0,14.3121,14.3284,14.3121,14.3284,30800.0
2011-06-14 14:25:00,17.61,17.61,17.6,17.61,86000.0,14.3284,14.3284,14.3203,14.3284,86000.0
2011-06-14 14:30:00,17.61,17.61,17.6,17.61,81200.0,14.3284,14.3284,14.3203,14.3284,81200.0
2011-06-14 14:35:00,17.61,17.61,17.6,17.6,11200.0,14.3284,14.3284,14.3203,14.3203,11200.0
2011-06-14 14:40:00,17.6,17.61,17.6,17.61,36000.0,14.3203,14.3284,14.3203,14.3284,36000.0
2011-06-14 14:45:00,17.61,17.63,17.61,17.63,59600.0,14.3284,14.3447,14.3284,14.3447,59600.0
2011-06-14 14:50:00,17.63,17.64,17.63,17.64,44000.0,14.3447,14.3528,14.3447,14.3528,44000.0
2011-06-14 14:55:00,17.64,17.64,17.63,17.63,41600.0,14.3528,14.3528,14.3447,14.3447,41600.0
2011-06-14 15:00:00,17.63,17.64,17.63,17.64,46400.0,14.3447,14.3528,14.3447,14.3528,46400.0
2011-06-14 15:05:00,17.64,17.64,17.62,17.63,84800.0,14.3528,14.3528,14.3365,14.3447,84800.0
2011-06-14 15:10:00,17.63,17.63,17.62,17.63,29600.0,14.3447,14.3447,14.3365,14.3447,29600.0
2011-06-14 15:15:00,17.63,17.63,17.62,17.62,111600.0,14.3447,14.3447,14.3365,14.3365,111600.0
2011-06-14 15:20:00,17.62,17.62,17.61,17.61,24000.0,14.3365,14.3365,14.3284,14.3284,24000.0
2011-06-14 15:25:00,17.61,17.61,17.59,17.61,26400.0,14.3284,14.3284,14.3121,14.3284,26400.0
2011-06-14 15:30:00,17.61,17.61,17.59,17.6,32800.0,14.3284,14.3284,14.3121,14.3203,32800.0
2011-06-14 15:35:00,17.6,17.6,17.57,17.58,82800.0,14.3203,14.3203,14.2959,14.304,82800.0
2011-06-14 15:40:00,17.58,17.59,17.57,17.59,54400.0,14.304,14.3121,14.2959,14.3121,54400.0
2011-06-14 15:45:00,17.59,17.59,17.57,17.59,70800.0,14.3121,14.3121,14.2959,14.3121,70800.0
2011-06-14 15:50:00,17.59,17.59,17.57,17.57,66000.0,14.3121,14.3121,14.2959,14.2959,66000.0
2011-06-14 15:55:00,17.57,17.6,17.57,17.6,301200.0,14.2959,14.3203,14.2959,14.3203,301200.0
2011-06-15 09:30:00,17.42,17.43,17.36,17.43,312800.0,14.1738,14.1819,14.125,14.1819,312800.0
2011-06-15 09:35:00,17.43,17.44,17.41,17.42,145200.0,14.1819,14.1901,14.1657,14.1738,145200.0
2011-06-15 09:40:00,17.41,17.48,17.4,17.48,90400.0,14.1657,14.2226,14.1575,14.2226,90400.0
2011-06-15 09:45:00,17.48,17.49,17.47,17.48,41200.0,14.2226,14.2308,14.2145,14.2226,41200.0
2011-06-15 09:50:00,17.48,17.53,17.48,17.52,73200.0,14.2226,14.2633,14.2226,14.2552,73200.0
2011-06-15 09:55:00,17.52,17.52,17.5,17.5,23600.0,14.2552,14.2552,14.2389,14.2389,23600.0
2011-06-15 10:00:00,17.5,17.51,17.49,17.5,31200.0,14.2389,14.247,14.2308,14.2389,31200.0
2011-06-15 10:05:00,17.5,17.55,17.5,17.55,64800.0,14.2389,14.2796,14.2389,14.2796,64800.0
2011-06-15 10:10:00,17.55,17.56,17.53,17.55,72000.0,14.2796,14.2877,14.2633,14.2796,72000.0
2011-06-15 10:15:00,17.55,17.55,17.52,17.53,44000.0,14.2796,14.2796,14.2552,14.2633,44000.0
2011-06-15 10:20:00,17.53,17.54,17.52,17.53,40800.0,14.2633,14.2714,14.2552,14.2633,40800.0
2011-06-15 10:25:00,17.53,17.53,17.51,17.52,48400.0,14.2633,14.2633,14.247,14.2552,48400.0
2011-06-15 10:30:00,17.52,17.54,17.5,17.51,73200.0,14.2552,14.2714,14.2389,14.247,73200.0
2011-06-15 10:35:00,17.51,17.51,17.49,17.51,20800.0,14.247,14.247,14.2308,14.247,20800.0
2011-06-15 10:40:00,17.51,17.52,17.5,17.52,16000.0,14.247,14.2552,14.2389,14.2552,16000.0
2011-06-15 10:45:00,17.53,17.56,17.53,17.54,126000.0,14.2633,14.2877,14.2633,14.2714,126000.0
2011-06-15 10:50:00,17.55,17.55,17.53,17.53,42000.0,14.2796,14.2796,14.2633,14.2633,42000.0
2011-06-15 10:55:00,17.53,17.55,17.53,17.54,22400.0,14.2633,14.2796,14.2633,14.2714,22400.0
2011-06-15 11:00:00,17.54,17.55,17.52,17.53,44800.0,14.2714,14.2796,14.2552,14.2633,44800.0
2011-06-15 11:05:00,17.53,17.53,17.52,17.52,33200.0,14.2633,14.2633,14.2552,14.2552,33200.0
2011-06-15 11:10:00,17.52,17.52,17.48,17.49,63600.0,14.2552,14.2552,14.2226,14.2308,63600.0
2011-06-15 11:15:00,17.49,17.5,17.49,17.5,22400.0,14.2308,14.2389,14.2308,14.2389,22400.0
2011-06-15 11:20:00,17.5,17.51,17.5,17.51,28800.0,14.2389,14.247,14.2389,14.247,28800.0
2011-06-15 11:25:00,17.5,17.51,17.49,17.5,42400.0,14.2389,14.247,14.2308,14.2389,42400.0
2011-06-15 11:30:00,17.5,17.5,17.47,17.48,45200.0,14.2389,14.2389,14.2145,14.2226,45200.0
2011-06-15 11:35:00,17.47,17.48,17.42,17.43,48400.0,14.2145,14.2226,14.1738,14.1819,48400.0
2011-06-15 11:40:00,17.43,17.43,17.41,17.42,74400.0,14.1819,14.1819,14.1657,14.1738,74400.0
2011-06-15 11:45:00,17.42,17.43,17.41,17.41,84400.0,14.1738,14.1819,14.1657,14.1657,84400.0
2011-06-15 11:50:00,17.41,17.43,17.39,17.43,77200.0,14.1657,14.1819,14.1494,14.1819,77200.0
2011-06-15 11:55:00,17.43,17.43,17.4,17.42,76800.0,14.1819,14.1819,14.1575,14.1738,76800.0
2011-06-15 12:00:00,17.41,17.43,17.41,17.43,42400.0,14.1657,14.1819,14.1657,14.1819,42400.0
2011-06-15 12:05:00,17.43,17.43,17.42,17.43,46400.0,14.1819,14.1819,14.1738,14.1819,46400.0
2011-06-15 12:10:00,17.43,17.43,17.42,17.43,51200.0,14.1819,14.1819,14.1738,14.1819,51200.0
2011-06-15 12:15:00,17.43,17.43,17.37,17.37,83600.0,14.1819,14.1819,14.1331,14.1331,83600.0
2011-06-15 12:20:00,17.37,17.39,17.34,17.34,94400.0,14.1331,14.1494,14.1087,14.1087,94400.0
2011-06-15 12:25:00,17.34,17.39,17.32,17.39,110800.0,14.1087,14.1494,14.0924,14.1494,110800.0
2011-06-15 12:30:00,17.4,17.41,17.39,17.4,42400.0,14.1575,14.1657,14.1494,14.1575,42400.0
2011-06-15 12:35:00,17.4,17.42,17.4,17.4,38800.0,14.1575,14.1738,14.1575,14.1575,38800.0
2011-06-15 12:40:00,17.41,17.43,17.41,17.41,132400.0,14.1657,14.1819,14.1657,14.1657,132400.0
2011-06-15 12:45:00,17.41,17.42,17.41,17.41,56800.0,14.1657,14.1738,14.1657,14.1657,56800.0
2011-06-15 12:50:00,17.41,17.43,17.4,17.41,39600.0,14.1657,14.1819,14.1575,14.1657,39600.0
2011-06-15 12:55:00,17.4,17.4,17.34,17.35,92800.0,14.1575,14.1575,14.1087,14.1169,92800.0
2011-06-15 13:00:00,17.36,17.38,17.35,17.36,46400.0,14.125,14.1413,14.1169,14.125,46400.0
2011-06-15 13:05:00,17.36,17.37,17.34,17.34,24400.0,14.125,14.1331,14.1087,14.1087,24400.0
2011-06-15 13:10:00,17.34,17.35,17.33,17.35,42800.0,14.1087,14.1169,14.1006,14.1169,42800.0
2011-06-15 13:15:00,17.35,17.36,17.31,17.32,24000.0,14.1169,14.125,14.0843,14.0924,24000.0
2011-06-15 13:20:00,17.32,17.35,17.31,17.35,32400.0,14.0924,14.1169,14.0843,14.1169,32400.0
2011-06-15 13:25:00,17.34,17.37,17.33,17.36,27200.0,14.1087,14.1331,14.1006,14.125,27200.0
2011-06-15 13:30:00,17.36,17.36,17.34,17.34,24800.0,14.125,14.125,14.1087,14.1087,24800.0
2011-06-15 13:35:00,17.34,17.34,17.31,17.33,32800.0,14.1087,14.1087,14.0843,14.1006,32800.0
2011-06-15 13:40:00,17.34,17.37,17.34,17.36,36800.0,14.1087,14.1331,14.1087,14.125,36800.0
2011-06-15 13:45:00,17.36,17.36,17.33,17.34,36000.0,14.125,14.125,14.1006,14.1087,36000.0
2011-06-15 13:50:00,17.35,17.35,17.32,17.33,20000.0,14.1169,14.1169,14.0924,14.1006,20000.0
2011-06-15 13:55:00,17.33,17.36,17.33,17.36,28000.0,14.1006,14.125,14.1006,14.125,28000.0
2011-06-15 14:00:00,17.36,17.38,17.36,17.38,20000.0,14.125,14.1413,14.125,14.1413,20000.0
2011-06-15 14:05:00,17.38,17.42,17.38,17.39,24000.0,14.1413,14.1738,14.1413,14.1494,24000.0
2011-06-15 14:10:00,17.39,17.39,17.38,17.39,25200.0,14.1494,14.1494,14.1413,14.1494,25200.0
2011-06-15 14:15:00,17.39,17.39,17.36,17.36,22800.0,14.1494,14.1494,14.125,14.125,22800.0
2011-06-15 14:20:00,17.36,17.36,17.34,17.35,32000.0,14.125,14.125,14.1087,14.1169,32000.0
2011-06-15 14:25:00,17.35,17.35,17.32,17.33,47200.0,14.1169,14.1169,14.0924,14.1006,47200.0
2011-06-15 14:30:00,17.32,17.37,17.32,17.37,94400.0,14.0924,14.1331,14.0924,14.1331,94400.0
2011-06-15 14:35:00,17.36,17.38,17.36,17.38,51600.0,14.125,14.1413,14.125,14.1413,51600.0
2011-06-15 14:40:00,17.37,17.38,17.33,17.34,110000.0,14.1331,14.1413,14.1006,14.1087,110000.0
2011-06-15 14:45:00,17.34,17.39,17.3,17.35,93200.0,14.1087,14.1494,14.0762,14.1169,93200.0
2011-06-15 14:50:00,17.34,17.34,17.3,17.31,152800.0,14.1087,14.1087,14.0762,14.0843,152800.0
2011-06-15 14:55:00,17.31,17.33,17.31,17.31,46400.0,14.0843,14.1006,14.0843,14.0843,46400.0
2011-06-15 15:00:00,17.3,17.33,17.29,17.3,63200.0,14.0762,14.1006,14.068,14.0762,63200.0
2011-06-15 15:05:00,17.3,17.3,17.27,17.28,106800.0,14.0762,14.0762,14.0518,14.0599,106800.0
2011-06-15 15:10:00,17.28,17.3,17.27,17.29,78800.0,14.0599,14.0762,14.0518,14.068,78800.0
2011-06-15 15:15:00,17.29,17.3,17.28,17.29,53200.0,14.068,14.0762,14.0599,14.068,53200.0
2011-06-15 15:20:00,17.29,17.32,17.27,17.32,76400.0,14.068,14.0924,14.0518,14.0924,76400.0
2011-06-15 15:25:00,17.32,17.34,17.31,17.33,71600.0,14.0924,14.1087,14.0843,14.1006,71600.0
2011-06-15 15:30:00,17.33,17.34,17.31,17.32,38000.0,14.1006,14.1087,14.0843,14.0924,38000.0
2011-06-15 15:35:00,17.32,17.33,17.32,17.32,30800.0,14.0924,14.1006,14.0924,14.0924,30800.0
2011-06-15 15:40:00,17.32,17.34,17.32,17.34,34400.0,14.0924,14.1087,14.0924,14.1087,34400.0
2011-06-15 15:45:00,17.35,17.37,17.34,17.34,118000.0,14.1169,14.1331,14.1087,14.1087,118000.0
2011-06-15 15:50:00,17.34,17.35,17.32,17.35,108400.0,14.1087,14.1169,14.0924,14.1169,108400.0
2011-06-15 15:55:00,17.35,17.35,17.32,17.33,572400.0,14.1169,14.1169,14.0924,14.1006,572400.0
2011-06-16 09:30:00,17.34,17.37,17.31,17.33,171200.0,14.1087,14.1331,14.0843,14.1006,171200.0
2011-06-16 09:35:00,17.33,17.39,17.32,17.38,250000.0,14.1006,14.1494,14.0924,14.1413,250000.0
2011-06-16 09:40:00,17.38,17.42,17.36,17.4,196000.0,14.1413,14.1738,14.125,14.1575,196000.0
2011-06-16 09:45:00,17.39,17.41,17.37,17.38,169600.0,14.1494,14.1657,14.1331,14.1413,169600.0
2011-06-16 09:50:00,17.38,17.41,17.37,17.38,312800.0,14.1413,14.1657,14.1331,14.1413,312800.0
2011-06-16 09:55:00,17.38,17.38,17.35,17.35,23600.0,14.1413,14.1413,14.1169,14.1169,23600.0
2011-06-16 10:00:00,17.35,17.36,17.26,17.36,346400.0,14.1169,14.125,14.0436,14.125,346400.0
2011-06-16 10:05:00,17.36,17.43,17.36,17.41,357600.0,14.125,14.1819,14.125,14.1657,357600.0
2011-06-16 10:10:00,17.41,17.47,17.41,17.46,226400.0,14.1657,14.2145,14.1657,14.2064,226400.0
2011-06-16 10:15:00,17.46,17.47,17.43,17.43,78000.0,14.2064,14.2145,14.1819,14.1819,78000.0
2011-06-16 10:20:00,17.44,17.45,17.42,17.45,68400.0,14.1901,14.1982,14.1738,14.1982,68400.0
2011-06-16 10:25:00,17.44,17.46,17.41,17.42,213200.0,14.1901,14.2064,14.1657,14.1738,213200.0
2011-06-16 10:30:00,17.42,17.44,17.41,17.43,78800.0,14.1738,14.1901,14.1657,14.1819,78800.0
2011-06-16 10:35:00,17.43,17.49,17.43,17.49,246800.0,14.1819,14.2308,14.1819,14.2308,246800.0
2011-06-16 10:40:00,17.49,17.52,17.49,17.5,818000.0,14.2308,14.2552,14.2308,14.2389,818000.0
2011-06-16 10:45:00,17.5,17.5,17.48,17.49,105600.0,14.2389,14.2389,14.2226,14.2308,105600.0
2011-06-16 10:50:00,17.49,17.5,17.47,17.47,112800.0,14.2308,14.2389,14.2145,14.2145,112800.0
2011-06-16 10:55:00,17.48,17.48,17.46,17.46,23200.0,14.2226,14.2226,14.2064,14.2064,23200.0
2011-06-16 11:00:00,17.46,17.46,17.42,17.43,60800.0,14.2064,14.2064,14.1738,14.1819,60800.0
2011-06-16 11:05:00,17.43,17.43,17.41,17.43,54800.0,14.1819,14.1819,14.1657,14.1819,54800.0
2011-06-16 11:10:00,17.43,17.45,17.41,17.43,72000.0,14.1819,14.1982,14.1657,14.1819,72000.0
2011-06-16 11:15:00,17.43,17.48,17.43,17.48,64400.0,14.1819,14.2226,14.1819,14.2226,64400.0
2011-06-16 11:20:00,17.49,17.5,17.45,17.45,96800.0,14.2308,14.2389,14.1982,14.1982,96800.0
2011-06-16 11:25:00,17.45,17.49,17.45,17.49,45200.0,14.1982,14.2308,14.1982,14.2308,45200.0
2011-06-16 11:30:00,17.49,17.5,17.47,17.47,80000.0,14.2308,14.2389,14.2145,14.2145,80000.0
2011-06-16 11:35:00,17.48,17.48,17.46,17.47,23600.0,14.2226,14.2226,14.2064,14.2145,23600.0
2011-06-16 11:40:00,17.46,17.47,17.45,17.45,28800.0,14.2064,14.2145,14.1982,14.1982,28800.0
2011-06-16 11:45:00,17.46,17.49,17.46,17.47,69200.0,14.2064,14.2308,14.2064,14.2145,69200.0
2011-06-16 11:50:00,17.48,17.48,17.47,17.48,22000.0,14.2226,14.2226,14.2145,14.2226,22000.0
2011-06-16 11:55:00,17.47,17.48,17.45,17.46,18000.0,14.2145,14.2226,14.1982,14.2064,18000.0
2011-06-16 12:00:00,17.48,17.5,17.48,17.49,48400.0,14.2226,14.2389,14.2226,14.2308,48400.0
2011-06-16 12:05:00,17.5,17.5,17.48,17.48,22000.0,14.2389,14.2389,14.2226,14.2226,22000.0
2011-06-16 12:10:00,17.48,17.49,17.48,17.48,17600.0,14.2226,14.2308,14.2226,14.2226,17600.0
2011-06-16 12:15:00,17.48,17.49,17.46,17.48,39200.0,14.2226,14.2308,14.2064,14.2226,39200.0
2011-06-16 12:20:00,17.47,17.5,17.47,17.49,72000.0,14.2145,14.2389,14.2145,14.2308,72000.0
2011-06-16 12:25:00,17.49,17.5,17.48,17.5,67200.0,14.2308,14.2389,14.2226,14.2389,67200.0
2011-06-16 12:30:00,17.5,17.51,17.49,17.5,28800.0,14.2389,14.247,14.2308,14.2389,28800.0
2011-06-16 12:35:00,17.5,17.5,17.49,17.49,27600.0,14.2389,14.2389,14.2308,14.2308,27600.0
2011-06-16 12:40:00,17.5,17.5,17.48,17.49,17200.0,14.2389,14.2389,14.2226,14.2308,17200.0
2011-06-16 12:45:00,17.49,17.49,17.48,17.49,98800.0,14.2308,14.2308,14.2226,14.2308,98800.0
2011-06-16 12:50:00,17.49,17.5,17.48,17.5,13200.0,14.2308,14.2389,14.2226,14.2389,13200.0
2011-06-16 12:55:00,17.5,17.5,17.46,17.46,9200.0,14.2389,14.2389,14.2064,14.2064,9200.0
2011-06-16 13:00:00,17.46,17.46,17.44,17.44,19200.0,14.2064,14.2064,14.1901,14.1901,19200.0
2011-06-16 13:05:00,17.45,17.45,17.43,17.44,22400.0,14.1982,14.1982,14.1819,14.1901,22400.0
2011-06-16 13:10:00,17.44,17.45,17.43,17.44,46800.0,14.1901,14.1982,14.1819,14.1901,46800.0
2011-06-16 13:15:00,17.44,17.46,17.44,17.46,17600.0,14.1901,14.2064,14.1901,14.2064,17600.0
2011-06-16 13:20:00,17.45,17.45,17.43,17.43,34000.0,14.1982,14.1982,14.1819,14.1819,34000.0
2011-06-16 13:25:00,17.44,17.44,17.42,17.42,32800.0,14.1901,14.1901,14.1738,14.1738,32800.0
2011-06-16 13:30:00,17.42,17.42,17.38,17.39,53200.0,14.1738,14.1738,14.1413,14.1494,53200.0
2011-06-16 13:35:00,17.39,17.4,17.37,17.37,56800.0,14.1494,14.1575,14.1331,14.1331,56800.0
2011-06-16 13:40:00,17.36,17.38,17.33,17.33,150400.0,14.125,14.1413,14.1006,14.1006,150400.0
2011-06-16 13:45:00,17.33,17.34,17.32,17.34,68000.0,14.1006,14.1087,14.0924,14.1087,68000.0
2011-06-16 13:50:00,17.34,17.35,17.31,17.31,88800.0,14.1087,14.1169,14.0843,14.0843,88800.0
2011-06-16 13:55:00,17.31,17.32,17.29,17.29,66400.0,14.0843,14.0924,14.068,14.068,66400.0
2011-06-16 14:00:00,17.29,17.31,17.28,17.31,82400.0,14.068,14.0843,14.0599,14.0843,82400.0
2011-06-16 14:05:00,17.31,17.31,17.29,17.31,86000.0,14.0843,14.0843,14.068,14.0843,86000.0
2011-06-16 14:10:00,17.3,17.31,17.28,17.28,52400.0,14.0762,14.0843,14.0599,14.0599,52400.0
2011-06-16 14:15:00,17.28,17.3,17.26,17.29,154800.0,14.0599,14.0762,14.0436,14.068,154800.0
2011-06-16 14:20:00,17.28,17.29,17.26,17.27,944000.0,14.0599,14.068,14.0436,14.0518,944000.0
2011-06-16 14:25:00,17.26,17.31,17.26,17.3,315600.0,14.0436,14.0843,14.0436,14.0762,315600.0
2011-06-16 14:30:00,17.29,17.3,17.27,17.27,80000.0,14.068,14.0762,14.0518,14.0518,80000.0
2011-06-16 14:35:00,17.27,17.27,17.23,17.23,302000.0,14.0518,14.0518,14.0192,14.0192,302000.0
2011-06-16 14:40:00,17.23,17.25,17.23,17.23,75600.0,14.0192,14.0355,14.0192,14.0192,75600.0
2011-06-16 14:45:00,17.23,17.23,17.19,17.19,116800.0,14.0192,14.0192,13.9867,13.9867,116800.0
2011-06-16 14:50:00,17.19,17.22,17.18,17.2,136400.0,13.9867,14.0111,13.9785,13.9948,136400.0
2011-06-16 14:55:00,17.21,17.25,17.21,17.25,106800.0,14.0029,14.0355,14.0029,14.0355,106800.0
2011-06-16 15:00:00,17.25,17.27,17.24,17.26,118000.0,14.0355,14.0518,14.0273,14.0436,118000.0
2011-06-16 15:05:00,17.27,17.3,17.26,17.3,139200.0,14.0518,14.0762,14.0436,14.0762,139200.0
2011-06-16 15:10:00,17.3,17.32,17.22,17.3,790800.0,14.0762,14.0924,14.0111,14.0762,790800.0
2011-06-16 15:15:00,17.3,17.3,17.28,17.29,39200.0,14.0762,14.0762,14.0599,14.068,39200.0
2011-06-16 15:20:00,17.29,17.32,17.29,17.32,74400.0,14.068,14.0924,14.068,14.0924,74400.0
2011-06-16 15:25:00,17.32,17.34,17.31,17.31,80400.0,14.0924,14.1087,14.0843,14.0843,80400.0
2011-06-16 15:30:00,17.31,17.36,17.31,17.35,109200.0,14.0843,14.125,14.0843,14.1169,109200.0
2011-06-16 15:35:00,17.35,17.38,17.35,17.37,129200.0,14.1169,14.1413,14.1169,14.1331,129200.0
2011-06-16 15:40:00,17.37,17.38,17.36,17.36,98000.0,14.1331,14.1413,14.125,14.125,98000.0
2011-06-16 15:45:00,17.36,17.38,17.24,17.36,519600.0,14.125,14.1413,14.0273,14.125,519600.0
2011-06-16 15:50:00,17.36,17.39,17.36,17.39,75600.0,14.125,14.1494,14.125,14.1494,75600.0
2011-06-16 15:55:00,17.39,17.39,17.36,17.39,360800.0,14.1494,14.1494,14.125,14.1494,360800.0
2011-06-17 09:30:00,17.55,17.55,17.49,17.5,114800.0,14.2796,14.2796,14.2308,14.2389,114800.0
2011-06-17 09:35:00,17.5,17.51,17.48,17.48,187200.0,14.2389,14.247,14.2226,14.2226,187200.0
2011-06-17 09:40:00,17.48,17.51,17.47,17.49,102800.0,14.2226,14.247,14.2145,14.2308,102800.0
2011-06-17 09:45:00,17.5,17.54,17.5,17.51,188800.0,14.2389,14.2714,14.2389,14.247,188800.0
2011-06-17 09:50:00,17.51,17.52,17.48,17.48,80000.0,14.247,14.2552,14.2226,14.2226,80000.0
2011-06-17 09:55:00,17.48,17.5,17.47,17.49,115200.0,14.2226,14.2389,14.2145,14.2308,115200.0
2011-06-17 10:00:00,17.48,17.56,17.47,17.56,233600.0,14.2226,14.2877,14.2145,14.2877,233600.0
2011-06-17 10:05:00,17.56,17.56,17.53,17.54,68000.0,14.2877,14.2877,14.2633,14.2714,68000.0
2011-06-17 10:10:00,17.55,17.58,17.55,17.57,145600.0,14.2796,14.304,14.2796,14.2959,145600.0
2011-06-17 10:15:00,17.57,17.58,17.54,17.56,106800.0,14.2959,14.304,14.2714,14.2877,106800.0
2011-06-17 10:20:00,17.56,17.56,17.51,17.52,86400.0,14.2877,14.2877,14.247,14.2552,86400.0
2011-06-17 10:25:00,17.51,17.52,17.47,17.49,182400.0,14.247,14.2552,14.2145,14.2308,182400.0
2011-06-17 10:30:00,17.48,17.51,17.47,17.5,122400.0,14.2226,14.247,14.2145,14.2389,122400.0
2011-06-17 10:35:00,17.5,17.53,17.49,17.52,97200.0,14.2389,14.2633,14.2308,14.2552,97200.0
2011-06-17 10:40:00,17.52,17.54,17.52,17.53,63600.0,14.2552,14.2714,14.2552,14.2633,63600.0
2011-06-17 10:45:00,17.53,17.56,17.52,17.56,88800.0,14.2633,14.2877,14.2552,14.2877,88800.0
2011-06-17 10:50:00,17.56,17.56,17.54,17.54,97600.0,14.2877,14.2877,14.2714,14.2714,97600.0
2011-06-17 10:55:00,17.54,17.55,17.52,17.52,88800.0,14.2714,14.2796,14.2552,14.2552,88800.0
2011-06-17 11:00:00,17.53,17.53,17.49,17.49,40000.0,14.2633,14.2633,14.2308,14.2308,40000.0
2011-06-17 11:05:00,17.49,17.51,17.49,17.5,33200.0,14.2308,14.247,14.2308,14.2389,33200.0
2011-06-17 11:10:00,17.51,17.55,17.5,17.54,69200.0,14.247,14.2796,14.2389,14.2714,69200.0
2011-06-17 11:15:00,17.55,17.55,17.53,17.55,59200.0,14.2796,14.2796,14.2633,14.2796,59200.0
2011-06-17 11:20:00,17.55,17.55,17.53,17.54,43200.0,14.2796,14.2796,14.2633,14.2714,43200.0
2011-06-17 11:25:00,17.54,17.57,17.54,17.57,102400.0,14.2714,14.2959,14.2714,14.2959,102400.0
2011-06-17 11:30:00,17.57,17.58,17.55,17.55,52400.0,14.2959,14.304,14.2796,14.2796,52400.0
2011-06-17 11:35:00,17.55,17.56,17.53,17.53,36800.0,14.2796,14.2877,14.2633,14.2633,36800.0
2011-06-17 11:40:00,17.53,17.55,17.53,17.54,12800.0,14.2633,14.2796,14.2633,14.2714,12800.0
2011-06-17 11:45:00,17.54,17.56,17.54,17.56,8800.0,14.2714,14.2877,14.2714,14.2877,8800.0
2011-06-17 11:50:00,17.57,17.57,17.54,17.55,18800.0,14.2959,14.2959,14.2714,14.2796,18800.0
2011-06-17 11:55:00,17.55,17.57,17.55,17.56,46800.0,14.2796,14.2959,14.2796,14.2877,46800.0
2011-06-17 12:00:00,17.56,17.56,17.55,17.55,34800.0,14.2877,14.2877,14.2796,14.2796,34800.0
2011-06-17 12:05:00,17.55,17.56,17.55,17.56,20400.0,14.2796,14.2877,14.2796,14.2877,20400.0
2011-06-17 12:10:00,17.56,17.56,17.55,17.55,12800.0,14.2877,14.2877,14.2796,14.2796,12800.0
2011-06-17 12:15:00,17.55,17.55,17.53,17.53,86000.0,14.2796,14.2796,14.2633,14.2633,86000.0
2011-06-17 12:20:00,17.53,17.53,17.5,17.51,19600.0,14.2633,14.2633,14.2389,14.247,19600.0
2011-06-17 12:25:00,17.52,17.52,17.5,17.52,16400.0,14.2552,14.2552,14.2389,14.2552,16400.0
2011-06-17 12:30:00,17.52,17.53,17.5,17.5,167600.0,14.2552,14.2633,14.2389,14.2389,167600.0
2011-06-17 12:35:00,17.5,17.52,17.49,17.5,127200.0,14.2389,14.2552,14.2308,14.2389,127200.0
2011-06-17 12:40:00,17.49,17.49,17.47,17.48,68800.0,14.2308,14.2308,14.2145,14.2226,68800.0
2011-06-17 12:45:00,17.48,17.49,17.48,17.48,30800.0,14.2226,14.2308,14.2226,14.2226,30800.0
2011-06-17 12:50:00,17.48,17.48,17.41,17.41,116400.0,14.2226,14.2226,14.1657,14.1657,116400.0
2011-06-17 12:55:00,17.42,17.45,17.41,17.44,73600.0,14.1738,14.1982,14.1657,14.1901,73600.0
2011-06-17 13:00:00,17.45,17.45,17.42,17.42,54800.0,14.1982,14.1982,14.1738,14.1738,54800.0
2011-06-17 13:05:00,17.42,17.43,17.4,17.42,90400.0,14.1738,14.1819,14.1575,14.1738,90400.0
2011-06-17 13:10:00,17.42,17.42,17.41,17.41,34400.0,14.1738,14.1738,14.1657,14.1657,34400.0
2011-06-17 13:15:00,17.41,17.41,17.38,17.38,36000.0,14.1657,14.1657,14.1413,14.1413,36000.0
2011-06-17 13:20:00,17.38,17.4,17.37,17.38,52000.0,14.1413,14.1575,14.1331,14.1413,52000.0
2011-06-17 13:25:00,17.38,17.42,17.38,17.42,48000.0,14.1413,14.1738,14.1413,14.1738,48000.0
2011-06-17 13:30:00,17.42,17.45,17.42,17.44,38400.0,14.1738,14.1982,14.1738,14.1901,38400.0
2011-06-17 13:35:00,17.44,17.44,17.43,17.44,22000.0,14.1901,14.1901,14.1819,14.1901,22000.0
2011-06-17 13:40:00,17.44,17.44,17.4,17.4,89600.0,14.1901,14.1901,14.1575,14.1575,89600.0
2011-06-17 13:45:00,17.4,17.41,17.39,17.4,36800.0,14.1575,14.1657,14.1494,14.1575,36800.0
2011-06-17 13:50:00,17.4,17.4,17.37,17.38,41200.0,14.1575,14.1575,14.1331,14.1413,41200.0
2011-06-17 13:55:00,17.38,17.39,17.37,17.39,41600.0,14.1413,14.1494,14.1331,14.1494,41600.0
2011-06-17 14:00:00,17.38,17.4,17.37,17.38,57200.0,14.1413,14.1575,14.1331,14.1413,57200.0
2011-06-17 14:05:00,17.38,17.4,17.37,17.38,95600.0,14.1413,14.1575,14.1331,14.1413,95600.0
2011-06-17 14:10:00,17.38,17.39,17.37,17.39,43200.0,14.1413,14.1494,14.1331,14.1494,43200.0
2011-06-17 14:15:00,17.39,17.43,17.39,17.42,64000.0,14.1494,14.1819,14.1494,14.1738,64000.0
2011-06-17 14:20:00,17.42,17.44,17.42,17.43,48800.0,14.1738,14.1901,14.1738,14.1819,48800.0
2011-06-17 14:25:00,17.43,17.46,17.42,17.46,27200.0,14.1819,14.2064,14.1738,14.2064,27200.0
2011-06-17 14:30:00,17.46,17.47,17.44,17.45,26000.0,14.2064,14.2145,14.1901,14.1982,26000.0
2011-06-17 14:35:00,17.45,17.46,17.42,17.44,24400.0,14.1982,14.2064,14.1738,14.1901,24400.0
2011-06-17 14:40:00,17.43,17.44,17.42,17.42,20000.0,14.1819,14.1901,14.1738,14.1738,20000.0
2011-06-17 14:45:00,17.42,17.43,17.4,17.42,34800.0,14.1738,14.1819,14.1575,14.1738,34800.0
2011-06-17 14:50:00,17.42,17.44,17.42,17.43,25200.0,14.1738,14.1901,14.1738,14.1819,25200.0
2011-06-17 14:55:00,17.42,17.44,17.42,17.42,14800.0,14.1738,14.1901,14.1738,14.1738,14800.0
2011-06-17 15:00:00,17.42,17.43,17.41,17.41,105200.0,14.1738,14.1819,14.1657,14.1657,105200.0
2011-06-17 15:05:00,17.41,17.42,17.4,17.4,28800.0,14.1657,14.1738,14.1575,14.1575,28800.0
2011-06-17 15:10:00,17.4,17.4,17.37,17.38,35600.0,14.1575,14.1575,14.1331,14.1413,35600.0
2011-06-17 15:15:00,17.38,17.38,17.32,17.35,175600.0,14.1413,14.1413,14.0924,14.1169,175600.0
2011-06-17 15:20:00,17.35,17.37,17.35,17.37,105600.0,14.1169,14.1331,14.1169,14.1331,105600.0
2011-06-17 15:25:00,17.36,17.38,17.35,17.37,96000.0,14.125,14.1413,14.1169,14.1331,96000.0
2011-06-17 15:30:00,17.38,17.38,17.36,17.37,18400.0,14.1413,14.1413,14.125,14.1331,18400.0
2011-06-17 15:35:00,17.36,17.41,17.36,17.39,110000.0,14.125,14.1657,14.125,14.1494,110000.0
2011-06-17 15:40:00,17.39,17.42,17.39,17.42,66400.0,14.1494,14.1738,14.1494,14.1738,66400.0
2011-06-17 15:45:00,17.42,17.43,17.4,17.41,148800.0,14.1738,14.1819,14.1575,14.1657,148800.0
2011-06-17 15:50:00,17.41,17.41,17.39,17.41,75600.0,14.1657,14.1657,14.1494,14.1657,75600.0
2011-06-17 15:55:00,17.41,17.41,17.39,17.39,84400.0,14.1657,14.1657,14.1494,14.1494,84400.0
2011-06-20 09:30:00,17.32,17.4,17.32,17.39,137200.0,14.0924,14.1575,14.0924,14.1494,137200.0
2011-06-20 09:35:00,17.39,17.4,17.36,17.38,170400.0,14.1494,14.1575,14.125,14.1413,170400.0
2011-06-20 09:40:00,17.37,17.46,17.37,17.44,86800.0,14.1331,14.2064,14.1331,14.1901,86800.0
2011-06-20 09:45:00,17.44,17.48,17.43,17.48,100000.0,14.1901,14.2226,14.1819,14.2226,100000.0
2011-06-20 09:50:00,17.48,17.5,17.48,17.49,95600.0,14.2226,14.2389,14.2226,14.2308,95600.0
2011-06-20 09:55:00,17.49,17.5,17.47,17.47,78000.0,14.2308,14.2389,14.2145,14.2145,78000.0
2011-06-20 10:00:00,17.48,17.49,17.44,17.45,88400.0,14.2226,14.2308,14.1901,14.1982,88400.0
2011-06-20 10:05:00,17.45,17.47,17.43,17.43,76800.0,14.1982,14.2145,14.1819,14.1819,76800.0
2011-06-20 10:10:00,17.43,17.44,17.41,17.41,66800.0,14.1819,14.1901,14.1657,14.1657,66800.0
2011-06-20 10:15:00,17.41,17.41,17.38,17.41,56000.0,14.1657,14.1657,14.1413,14.1657,56000.0
2011-06-20 10:20:00,17.41,17.42,17.38,17.39,84400.0,14.1657,14.1738,14.1413,14.1494,84400.0
2011-06-20 10:25:00,17.39,17.43,17.37,17.42,133200.0,14.1494,14.1819,14.1331,14.1738,133200.0
2011-06-20 10:30:00,17.43,17.46,17.43,17.46,41600.0,14.1819,14.2064,14.1819,14.2064,41600.0
2011-06-20 10:35:00,17.46,17.49,17.46,17.48,67200.0,14.2064,14.2308,14.2064,14.2226,67200.0
2011-06-20 10:40:00,17.48,17.5,17.48,17.49,66400.0,14.2226,14.2389,14.2226,14.2308,66400.0
2011-06-20 10:45:00,17.49,17.5,17.48,17.49,64400.0,14.2308,14.2389,14.2226,14.2308,64400.0
2011-06-20 10:50:00,17.49,17.49,17.47,17.47,58800.0,14.2308,14.2308,14.2145,14.2145,58800.0
2011-06-20 10:55:00,17.47,17.48,17.46,17.46,91600.0,14.2145,14.2226,14.2064,14.2064,91600.0
2011-06-20 11:00:00,17.46,17.47,17.46,17.47,35200.0,14.2064,14.2145,14.2064,14.2145,35200.0
2011-06-20 11:05:00,17.47,17.48,17.46,17.46,20000.0,14.2145,14.2226,14.2064,14.2064,20000.0
2011-06-20 11:10:00,17.46,17.48,17.46,17.46,24400.0,14.2064,14.2226,14.2064,14.2064,24400.0
2011-06-20 11:15:00,17.46,17.46,17.44,17.45,54400.0,14.2064,14.2064,14.1901,14.1982,54400.0
2011-06-20 11:20:00,17.46,17.5,17.46,17.49,34000.0,14.2064,14.2389,14.2064,14.2308,34000.0
2011-06-20 11:25:00,17.49,17.5,17.48,17.5,92000.0,14.2308,14.2389,14.2226,14.2389,92000.0
2011-06-20 11:30:00,17.5,17.53,17.5,17.5,80800.0,14.2389,14.2633,14.2389,14.2389,80800.0
2011-06-20 11:35:00,17.5,17.52,17.5,17.52,23200.0,14.2389,14.2552,14.2389,14.2552,23200.0
2011-06-20 11:40:00,17.52,17.54,17.52,17.54,46400.0,14.2552,14.2714,14.2552,14.2714,46400.0
2011-06-20 11:45:00,17.54,17.55,17.54,17.54,46400.0,14.2714,14.2796,14.2714,14.2714,46400.0
2011-06-20 11:50:00,17.55,17.55,17.53,17.53,24400.0,14.2796,14.2796,14.2633,14.2633,24400.0
2011-06-20 11:55:00,17.54,17.56,17.53,17.56,151600.0,14.2714,14.2877,14.2633,14.2877,151600.0
2011-06-20 12:00:00,17.55,17.58,17.55,17.56,98000.0,14.2796,14.304,14.2796,14.2877,98000.0
2011-06-20 12:05:00,17.57,17.57,17.56,17.56,16000.0,14.2959,14.2959,14.2877,14.2877,16000.0
2011-06-20 12:10:00,17.56,17.56,17.54,17.55,33600.0,14.2877,14.2877,14.2714,14.2796,33600.0
2011-06-20 12:15:00,17.55,17.57,17.55,17.57,39600.0,14.2796,14.2959,14.2796,14.2959,39600.0
2011-06-20 12:20:00,17.57,17.57,17.55,17.57,25200.0,14.2959,14.2959,14.2796,14.2959,25200.0
2011-06-20 12:25:00,17.57,17.6,17.57,17.6,95600.0,14.2959,14.3203,14.2959,14.3203,95600.0
2011-06-20 12:30:00,17.6,17.6,17.59,17.59,64000.0,14.3203,14.3203,14.3121,14.3121,64000.0
2011-06-20 12:35:00,17.6,17.6,17.59,17.59,12000.0,14.3203,14.3203,14.3121,14.3121,12000.0
2011-06-20 12:40:00,17.59,17.59,17.59,17.59,8400.0,14.3121,14.3121,14.3121,14.3121,8400.0
2011-06-20 12:45:00,17.59,17.6,17.59,17.6,23200.0,14.3121,14.3203,14.3121,14.3203,23200.0
2011-06-20 12:50:00,17.6,17.61,17.58,17.58,65200.0,14.3203,14.3284,14.304,14.304,65200.0
2011-06-20 12:55:00,17.58,17.58,17.57,17.58,23200.0,14.304,14.304,14.2959,14.304,23200.0
2011-06-20 13:00:00,17.58,17.59,17.57,17.57,16800.0,14.304,14.3121,14.2959,14.2959,16800.0
2011-06-20 13:05:00,17.56,17.57,17.55,17.57,21200.0,14.2877,14.2959,14.2796,14.2959,21200.0
2011-06-20 13:10:00,17.57,17.57,17.55,17.55,13200.0,14.2959,14.2959,14.2796,14.2796,13200.0
2011-06-20 13:15:00,17.55,17.56,17.55,17.56,20000.0,14.2796,14.2877,14.2796,14.2877,20000.0
2011-06-20 13:20:00,17.56,17.56,17.55,17.56,38800.0,14.2877,14.2877,14.2796,14.2877,38800.0
2011-06-20 13:25:00,17.56,17.57,17.56,17.56,14400.0,14.2877,14.2959,14.2877,14.2877,14400.0
2011-06-20 13:30:00,17.56,17.57,17.55,17.57,175200.0,14.2877,14.2959,14.2796,14.2959,175200.0
2011-06-20 13:35:00,17.57,17.59,17.57,17.57,24400.0,14.2959,14.3121,14.2959,14.2959,24400.0
2011-06-20 13:40:00,17.57,17.58,17.55,17.56,39200.0,14.2959,14.304,14.2796,14.2877,39200.0
2011-06-20 13:45:00,17.55,17.55,17.53,17.53,33600.0,14.2796,14.2796,14.2633,14.2633,33600.0
2011-06-20 13:50:00,17.53,17.53,17.53,17.53,14800.0,14.2633,14.2633,14.2633,14.2633,14800.0
2011-06-20 13:55:00,17.54,17.54,17.5,17.51,21600.0,14.2714,14.2714,14.2389,14.247,21600.0
2011-06-20 14:00:00,17.51,17.53,17.51,17.52,79600.0,14.247,14.2633,14.247,14.2552,79600.0
2011-06-20 14:05:00,17.52,17.54,17.52,17.54,53200.0,14.2552,14.2714,14.2552,14.2714,53200.0
2011-06-20 14:10:00,17.54,17.54,17.52,17.53,14800.0,14.2714,14.2714,14.2552,14.2633,14800.0
2011-06-20 14:15:00,17.53,17.53,17.52,17.53,40000.0,14.2633,14.2633,14.2552,14.2633,40000.0
2011-06-20 14:20:00,17.52,17.53,17.5,17.51,58400.0,14.2552,14.2633,14.2389,14.247,58400.0
2011-06-20 14:25:00,17.51,17.52,17.5,17.52,58000.0,14.247,14.2552,14.2389,14.2552,58000.0
2011-06-20 14:30:00,17.52,17.54,17.52,17.54,48800.0,14.2552,14.2714,14.2552,14.2714,48800.0
2011-06-20 14:35:00,17.54,17.55,17.54,17.54,34800.0,14.2714,14.2796,14.2714,14.2714,34800.0
2011-06-20 14:40:00,17.54,17.55,17.53,17.54,135600.0,14.2714,14.2796,14.2633,14.2714,135600.0
2011-06-20 14:45:00,17.54,17.56,17.54,17.54,77600.0,14.2714,14.2877,14.2714,14.2714,77600.0
2011-06-20 14:50:00,17.54,17.55,17.51,17.52,78000.0,14.2714,14.2796,14.247,14.2552,78000.0
2011-06-20 14:55:00,17.52,17.54,17.52,17.54,21200.0,14.2552,14.2714,14.2552,14.2714,21200.0
2011-06-20 15:00:00,17.53,17.54,17.52,17.53,32400.0,14.2633,14.2714,14.2552,14.2633,32400.0
2011-06-20 15:05:00,17.53,17.53,17.5,17.51,28400.0,14.2633,14.2633,14.2389,14.247,28400.0
2011-06-20 15:10:00,17.51,17.51,17.48,17.49,60400.0,14.247,14.247,14.2226,14.2308,60400.0
2011-06-20 15:15:00,17.49,17.5,17.48,17.48,39200.0,14.2308,14.2389,14.2226,14.2226,39200.0
2011-06-20 15:20:00,17.47,17.49,17.47,17.48,69600.0,14.2145,14.2308,14.2145,14.2226,69600.0
2011-06-20 15:25:00,17.48,17.49,17.47,17.48,107600.0,14.2226,14.2308,14.2145,14.2226,107600.0
2011-06-20 15:30:00,17.48,17.51,17.48,17.51,70800.0,14.2226,14.247,14.2226,14.247,70800.0
2011-06-20 15:35:00,17.51,17.53,17.5,17.52,89600.0,14.247,14.2633,14.2389,14.2552,89600.0
2011-06-20 15:40:00,17.52,17.52,17.51,17.52,76800.0,14.2552,14.2552,14.247,14.2552,76800.0
2011-06-20 15:45:00,17.52,17.54,17.5,17.52,129200.0,14.2552,14.2714,14.2389,14.2552,129200.0
2011-06-20 15:50:00,17.52,17.53,17.51,17.52,140000.0,14.2552,14.2633,14.247,14.2552,140000.0
2011-06-20 15:55:00,17.52,17.55,17.51,17.55,256400.0,14.2552,14.2796,14.247,14.2796,256400.0
2011-06-21 09:30:00,17.69,17.69,17.66,17.66,149200.0,14.3935,14.3935,14.3691,14.3691,149200.0
2011-06-21 09:35:00,17.66,17.7,17.65,17.7,122400.0,14.3691,14.4016,14.3609,14.4016,122400.0
2011-06-21 09:40:00,17.71,17.73,17.7,17.71,128800.0,14.4098,14.426,14.4016,14.4098,128800.0
2011-06-21 09:45:00,17.71,17.73,17.7,17.72,81600.0,14.4098,14.426,14.4016,14.4179,81600.0
2011-06-21 09:50:00,17.71,17.77,17.71,17.77,175600.0,14.4098,14.4586,14.4098,14.4586,175600.0
2011-06-21 09:55:00,17.77,17.79,17.76,17.79,127200.0,14.4586,14.4749,14.4504,14.4749,127200.0
2011-06-21 10:00:00,17.79,17.84,17.78,17.81,292000.0,14.4749,14.5155,14.4667,14.4911,292000.0
2011-06-21 10:05:00,17.81,17.83,17.8,17.81,122800.0,14.4911,14.5074,14.483,14.4911,122800.0
2011-06-21 10:10:00,17.82,17.82,17.8,17.81,108800.0,14.4993,14.4993,14.483,14.4911,108800.0
2011-06-21 10:15:00,17.8,17.83,17.8,17.83,104400.0,14.483,14.5074,14.483,14.5074,104400.0
2011-06-21 10:20:00,17.83,17.85,17.82,17.84,125200.0,14.5074,14.5237,14.4993,14.5155,125200.0
2011-06-21 10:25:00,17.84,17.84,17.81,17.82,86800.0,14.5155,14.5155,14.4911,14.4993,86800.0
2011-06-21 10:30:00,17.82,17.83,17.8,17.8,102800.0,14.4993,14.5074,14.483,14.483,102800.0
2011-06-21 10:35:00,17.8,17.83,17.8,17.82,60800.0,14.483,14.5074,14.483,14.4993,60800.0
2011-06-21 10:40:00,17.83,17.85,17.83,17.84,102400.0,14.5074,14.5237,14.5074,14.5155,102400.0
2011-06-21 10:45:00,17.84,17.86,17.84,17.84,93600.0,14.5155,14.5318,14.5155,14.5155,93600.0
2011-06-21 10:50:00,17.84,17.86,17.84,17.85,39600.0,14.5155,14.5318,14.5155,14.5237,39600.0
2011-06-21 10:55:00,17.85,17.85,17.84,17.84,79200.0,14.5237,14.5237,14.5155,14.5155,79200.0
2011-06-21 11:00:00,17.84,17.87,17.83,17.86,101600.0,14.5155,14.54,14.5074,14.5318,101600.0
2011-06-21 11:05:00,17.86,17.87,17.85,17.86,45200.0,14.5318,14.54,14.5237,14.5318,45200.0
2011-06-21 11:10:00,17.85,17.86,17.83,17.84,43600.0,14.5237,14.5318,14.5074,14.5155,43600.0
2011-06-21 11:15:00,17.84,17.86,17.83,17.84,88000.0,14.5155,14.5318,14.5074,14.5155,88000.0
2011-06-21 11:20:00,17.85,17.86,17.84,17.85,51600.0,14.5237,14.5318,14.5155,14.5237,51600.0
2011-06-21 11:25:00,17.85,17.86,17.85,17.86,37600.0,14.5237,14.5318,14.5237,14.5318,37600.0
2011-06-21 11:30:00,17.86,17.87,17.85,17.87,86000.0,14.5318,14.54,14.5237,14.54,86000.0
2011-06-21 11:35:00,17.87,17.88,17.86,17.87,102800.0,14.54,14.5481,14.5318,14.54,102800.0
2011-06-21 11:40:00,17.88,17.88,17.84,17.84,76800.0,14.5481,14.5481,14.5155,14.5155,76800.0
2011-06-21 11:45:00,17.84,17.84,17.83,17.83,472000.0,14.5155,14.5155,14.5074,14.5074,472000.0
2011-06-21 11:50:00,17.83,17.83,17.82,17.83,47600.0,14.5074,14.5074,14.4993,14.5074,47600.0
2011-06-21 11:55:00,17.82,17.83,17.82,17.82,48800.0,14.4993,14.5074,14.4993,14.4993,48800.0
2011-06-21 12:00:00,17.83,17.83,17.81,17.81,32400.0,14.5074,14.5074,14.4911,14.4911,32400.0
2011-06-21 12:05:00,17.81,17.83,17.81,17.82,38400.0,14.4911,14.5074,14.4911,14.4993,38400.0
2011-06-21 12:10:00,17.82,17.83,17.82,17.82,529600.0,14.4993,14.5074,14.4993,14.4993,529600.0
2011-06-21 12:15:00,17.82,17.83,17.82,17.83,104400.0,14.4993,14.5074,14.4993,14.5074,104400.0
2011-06-21 12:20:00,17.83,17.85,17.83,17.84,49200.0,14.5074,14.5237,14.5074,14.5155,49200.0
2011-06-21 12:25:00,17.84,17.84,17.82,17.83,20800.0,14.5155,14.5155,14.4993,14.5074,20800.0
2011-06-21 12:30:00,17.83,17.83,17.83,17.83,31200.0,14.5074,14.5074,14.5074,14.5074,31200.0
2011-06-21 12:35:00,17.83,17.83,17.8,17.82,61600.0,14.5074,14.5074,14.483,14.4993,61600.0
2011-06-21 12:40:00,17.82,17.82,17.81,17.82,39600.0,14.4993,14.4993,14.4911,14.4993,39600.0
2011-06-21 12:45:00,17.82,17.83,17.81,17.83,49200.0,14.4993,14.5074,14.4911,14.5074,49200.0
2011-06-21 12:50:00,17.83,17.84,17.82,17.83,47200.0,14.5074,14.5155,14.4993,14.5074,47200.0
2011-06-21 12:55:00,17.84,17.84,17.83,17.83,17200.0,14.5155,14.5155,14.5074,14.5074,17200.0
2011-06-21 13:00:00,17.84,17.84,17.83,17.83,41200.0,14.5155,14.5155,14.5074,14.5074,41200.0
2011-06-21 13:05:00,17.83,17.83,17.81,17.81,86800.0,14.5074,14.5074,14.4911,14.4911,86800.0
2011-06-21 13:10:00,17.81,17.81,17.79,17.81,96000.0,14.4911,14.4911,14.4749,14.4911,96000.0
2011-06-21 13:15:00,17.81,17.81,17.79,17.8,14800.0,14.4911,14.4911,14.4749,14.483,14800.0
2011-06-21 13:20:00,17.8,17.81,17.8,17.8,32400.0,14.483,14.4911,14.483,14.483,32400.0
2011-06-21 13:25:00,17.8,17.8,17.8,17.8,27200.0,14.483,14.483,14.483,14.483,27200.0
2011-06-21 13:30:00,17.8,17.8,17.78,17.78,52800.0,14.483,14.483,14.4667,14.4667,52800.0
2011-06-21 13:35:00,17.78,17.79,17.78,17.78,40400.0,14.4667,14.4749,14.4667,14.4667,40400.0
2011-06-21 13:40:00,17.78,17.79,17.78,17.78,23200.0,14.4667,14.4749,14.4667,14.4667,23200.0
2011-06-21 13:45:00,17.79,17.8,17.78,17.8,39200.0,14.4749,14.483,14.4667,14.483,39200.0
2011-06-21 13:50:00,17.8,17.8,17.79,17.79,24800.0,14.483,14.483,14.4749,14.4749,24800.0
2011-06-21 13:55:00,17.79,17.8,17.79,17.8,28000.0,14.4749,14.483,14.4749,14.483,28000.0
2011-06-21 14:00:00,17.8,17.81,17.8,17.81,12000.0,14.483,14.4911,14.483,14.4911,12000.0
2011-06-21 14:05:00,17.8,17.82,17.8,17.82,34000.0,14.483,14.4993,14.483,14.4993,34000.0
2011-06-21 14:10:00,17.82,17.84,17.82,17.84,56400.0,14.4993,14.5155,14.4993,14.5155,56400.0
2011-06-21 14:15:00,17.84,17.84,17.82,17.82,50800.0,14.5155,14.5155,14.4993,14.4993,50800.0
2011-06-21 14:20:00,17.83,17.84,17.83,17.83,50800.0,14.5074,14.5155,14.5074,14.5074,50800.0
2011-06-21 14:25:00,17.83,17.84,17.83,17.83,23600.0,14.5074,14.5155,14.5074,14.5074,23600.0
2011-06-21 14:30:00,17.83,17.84,17.83,17.83,74400.0,14.5074,14.5155,14.5074,14.5074,74400.0
2011-06-21 14:35:00,17.83,17.86,17.83,17.86,76800.0,14.5074,14.5318,14.5074,14.5318,76800.0
2011-06-21 14:40:00,17.86,17.86,17.85,17.86,30000.0,14.5318,14.5318,14.5237,14.5318,30000.0
2011-06-21 14:45:00,17.86,17.86,17.85,17.86,38800.0,14.5318,14.5318,14.5237,14.5318,38800.0
2011-06-21 14:50:00,17.87,17.87,17.86,17.87,43600.0,14.54,14.54,14.5318,14.54,43600.0
2011-06-21 14:55:00,17.88,17.9,17.88,17.89,33600.0,14.5481,14.5644,14.5481,14.5562,33600.0
2011-06-21 15:00:00,17.89,17.89,17.86,17.87,66800.0,14.5562,14.5562,14.5318,14.54,66800.0
2011-06-21 15:05:00,17.87,17.89,17.86,17.88,64800.0,14.54,14.5562,14.5318,14.5481,64800.0
2011-06-21 15:10:00,17.88,17.88,17.87,17.87,35200.0,14.5481,14.5481,14.54,14.54,35200.0
2011-06-21 15:15:00,17.87,17.88,17.86,17.87,305200.0,14.54,14.5481,14.5318,14.54,305200.0
2011-06-21 15:20:00,17.87,17.87,17.86,17.87,44400.0,14.54,14.54,14.5318,14.54,44400.0
2011-06-21 15:25:00,17.87,17.87,17.86,17.86,54000.0,14.54,14.54,14.5318,14.5318,54000.0
2011-06-21 15:30:00,17.85,17.86,17.84,17.85,68000.0,14.5237,14.5318,14.5155,14.5237,68000.0
2011-06-21 15:35:00,17.85,17.87,17.85,17.87,36800.0,14.5237,14.54,14.5237,14.54,36800.0
2011-06-21 15:40:00,17.87,17.87,17.83,17.84,75600.0,14.54,14.54,14.5074,14.5155,75600.0
2011-06-21 15:45:00,17.85,17.88,17.85,17.88,76000.0,14.5237,14.5481,14.5237,14.5481,76000.0
2011-06-21 15:50:00,17.88,17.89,17.88,17.88,56000.0,14.5481,14.5562,14.5481,14.5481,56000.0
2011-06-21 15:55:00,17.88,17.89,17.86,17.87,667200.0,14.5481,14.5562,14.5318,14.54,667200.0
2011-06-22 09:30:00,17.77,17.82,17.76,17.82,572800.0,14.4586,14.4993,14.4504,14.4993,572800.0
2011-06-22 09:35:00,17.82,17.83,17.79,17.81,214000.0,14.4993,14.5074,14.4749,14.4911,214000.0
2011-06-22 09:40:00,17.81,17.84,17.8,17.84,38000.0,14.4911,14.5155,14.483,14.5155,38000.0
2011-06-22 09:45:00,17.84,17.86,17.84,17.85,86400.0,14.5155,14.5318,14.5155,14.5237,86400.0
2011-06-22 09:50:00,17.84,17.85,17.83,17.84,36000.0,14.5155,14.5237,14.5074,14.5155,36000.0
2011-06-22 09:55:00,17.84,17.88,17.83,17.86,26400.0,14.5155,14.5481,14.5074,14.5318,26400.0
2011-06-22 10:00:00,17.87,17.87,17.83,17.85,93200.0,14.54,14.54,14.5074,14.5237,93200.0
2011-06-22 10:05:00,17.85,17.88,17.85,17.87,188000.0,14.5237,14.5481,14.5237,14.54,188000.0
2011-06-22 10:10:00,17.87,17.87,17.84,17.84,62400.0,14.54,14.54,14.5155,14.5155,62400.0
2011-06-22 10:15:00,17.83,17.83,17.8,17.82,110000.0,14.5074,14.5074,14.483,14.4993,110000.0
2011-06-22 10:20:00,17.81,17.85,17.81,17.85,64400.0,14.4911,14.5237,14.4911,14.5237,64400.0
2011-06-22 10:25:00,17.85,17.86,17.84,17.85,29600.0,14.5237,14.5318,14.5155,14.5237,29600.0
2011-06-22 10:30:00,17.85,17.88,17.85,17.87,57200.0,14.5237,14.5481,14.5237,14.54,57200.0
2011-06-22 10:35:00,17.86,17.88,17.86,17.87,52800.0,14.5318,14.5481,14.5318,14.54,52800.0
2011-06-22 10:40:00,17.87,17.87,17.85,17.86,44400.0,14.54,14.54,14.5237,14.5318,44400.0
2011-06-22 10:45:00,17.86,17.88,17.85,17.87,22400.0,14.5318,14.5481,14.5237,14.54,22400.0
2011-06-22 10:50:00,17.88,17.9,17.87,17.9,55200.0,14.5481,14.5644,14.54,14.5644,55200.0
2011-06-22 10:55:00,17.9,17.93,17.9,17.93,108000.0,14.5644,14.5888,14.5644,14.5888,108000.0
2011-06-22 11:00:00,17.93,17.93,17.91,17.92,34000.0,14.5888,14.5888,14.5725,14.5806,34000.0
2011-06-22 11:05:00,17.92,17.92,17.9,17.91,39600.0,14.5806,14.5806,14.5644,14.5725,39600.0
2011-06-22 11:10:00,17.91,17.93,17.91,17.91,16400.0,14.5725,14.5888,14.5725,14.5725,16400.0
2011-06-22 11:15:00,17.92,17.94,17.92,17.94,44000.0,14.5806,14.5969,14.5806,14.5969,44000.0
2011-06-22 11:20:00,17.94,17.96,17.93,17.94,102800.0,14.5969,14.6132,14.5888,14.5969,102800.0
2011-06-22 11:25:00,17.95,17.95,17.94,17.95,45200.0,14.605,14.605,14.5969,14.605,45200.0
2011-06-22 11:30:00,17.95,17.95,17.93,17.94,46800.0,14.605,14.605,14.5888,14.5969,46800.0
2011-06-22 11:35:00,17.94,17.96,17.93,17.96,67200.0,14.5969,14.6132,14.5888,14.6132,67200.0
2011-06-22 11:40:00,17.96,17.96,17.93,17.94,28000.0,14.6132,14.6132,14.5888,14.5969,28000.0
2011-06-22 11:45:00,17.94,17.94,17.93,17.94,24000.0,14.5969,14.5969,14.5888,14.5969,24000.0
2011-06-22 11:50:00,17.94,17.95,17.93,17.94,40000.0,14.5969,14.605,14.5888,14.5969,40000.0
2011-06-22 11:55:00,17.94,17.94,17.93,17.93,17600.0,14.5969,14.5969,14.5888,14.5888,17600.0
2011-06-22 12:00:00,17.93,17.93,17.91,17.91,43200.0,14.5888,14.5888,14.5725,14.5725,43200.0
2011-06-22 12:05:00,17.92,17.93,17.91,17.93,21600.0,14.5806,14.5888,14.5725,14.5888,21600.0
2011-06-22 12:10:00,17.93,17.95,17.93,17.94,34000.0,14.5888,14.605,14.5888,14.5969,34000.0
2011-06-22 12:15:00,17.94,17.96,17.94,17.94,51600.0,14.5969,14.6132,14.5969,14.5969,51600.0
2011-06-22 12:20:00,17.94,17.94,17.93,17.93,12000.0,14.5969,14.5969,14.5888,14.5888,12000.0
2011-06-22 12:25:00,17.94,17.94,17.92,17.93,145200.0,14.5969,14.5969,14.5806,14.5888,145200.0
2011-06-22 12:30:00,17.93,17.93,17.89,17.9,97600.0,14.5888,14.5888,14.5562,14.5644,97600.0
2011-06-22 12:35:00,17.9,17.91,17.88,17.9,62000.0,14.5644,14.5725,14.5481,14.5644,62000.0
2011-06-22 12:40:00,17.9,17.93,17.89,17.93,95600.0,14.5644,14.5888,14.5562,14.5888,95600.0
2011-06-22 12:45:00,17.93,17.94,17.92,17.93,57200.0,14.5888,14.5969,14.5806,14.5888,57200.0
2011-06-22 12:50:00,17.93,17.95,17.93,17.93,82400.0,14.5888,14.605,14.5888,14.5888,82400.0
2011-06-22 12:55:00,17.93,17.94,17.93,17.94,32800.0,14.5888,14.5969,14.5888,14.5969,32800.0
2011-06-22 13:00:00,17.94,17.94,17.92,17.93,61600.0,14.5969,14.5969,14.5806,14.5888,61600.0
2011-06-22 13:05:00,17.93,17.93,17.92,17.93,23200.0,14.5888,14.5888,14.5806,14.5888,23200.0
2011-06-22 13:10:00,17.93,17.93,17.93,17.93,31600.0,14.5888,14.5888,14.5888,14.5888,31600.0
2011-06-22 13:15:00,17.93,17.95,17.93,17.94,29200.0,14.5888,14.605,14.5888,14.5969,29200.0
2011-06-22 13:20:00,17.94,17.95,17.93,17.94,44800.0,14.5969,14.605,14.5888,14.5969,44800.0
2011-06-22 13:25:00,17.94,17.96,17.94,17.95,24000.0,14.5969,14.6132,14.5969,14.605,24000.0
2011-06-22 13:30:00,17.96,17.96,17.95,17.96,42400.0,14.6132,14.6132,14.605,14.6132,42400.0
2011-06-22 13:35:00,17.96,17.97,17.95,17.95,25600.0,14.6132,14.6213,14.605,14.605,25600.0
2011-06-22 13:40:00,17.95,17.96,17.94,17.95,28800.0,14.605,14.6132,14.5969,14.605,28800.0
2011-06-22 13:45:00,17.95,17.96,17.95,17.95,76400.0,14.605,14.6132,14.605,14.605,76400.0
2011-06-22 13:50:00,17.95,17.96,17.95,17.96,7600.0,14.605,14.6132,14.605,14.6132,7600.0
2011-06-22 13:55:00,17.96,17.96,17.96,17.96,23200.0,14.6132,14.6132,14.6132,14.6132,23200.0
2011-06-22 14:00:00,17.96,17.96,17.93,17.93,66000.0,14.6132,14.6132,14.5888,14.5888,66000.0
2011-06-22 14:05:00,17.92,17.95,17.9,17.95,69200.0,14.5806,14.605,14.5644,14.605,69200.0
2011-06-22 14:10:00,17.94,17.94,17.93,17.93,31600.0,14.5969,14.5969,14.5888,14.5888,31600.0
2011-06-22 14:15:00,17.93,17.94,17.92,17.93,25200.0,14.5888,14.5969,14.5806,14.5888,25200.0
2011-06-22 14:20:00,17.93,17.95,17.93,17.94,20000.0,14.5888,14.605,14.5888,14.5969,20000.0
2011-06-22 14:25:00,17.94,17.96,17.92,17.92,56800.0,14.5969,14.6132,14.5806,14.5806,56800.0
2011-06-22 14:30:00,17.92,17.92,17.91,17.92,41200.0,14.5806,14.5806,14.5725,14.5806,41200.0
2011-06-22 14:35:00,17.92,17.92,17.89,17.89,50000.0,14.5806,14.5806,14.5562,14.5562,50000.0
2011-06-22 14:40:00,17.9,17.9,17.86,17.87,76000.0,14.5644,14.5644,14.5318,14.54,76000.0
2011-06-22 14:45:00,17.88,17.89,17.88,17.89,23200.0,14.5481,14.5562,14.5481,14.5562,23200.0
2011-06-22 14:50:00,17.89,17.9,17.84,17.84,74400.0,14.5562,14.5644,14.5155,14.5155,74400.0
2011-06-22 14:55:00,17.83,17.85,17.83,17.84,41600.0,14.5074,14.5237,14.5074,14.5155,41600.0
2011-06-22 15:00:00,17.84,17.86,17.84,17.85,53200.0,14.5155,14.5318,14.5155,14.5237,53200.0
2011-06-22 15:05:00,17.85,17.87,17.83,17.87,64800.0,14.5237,14.54,14.5074,14.54,64800.0
2011-06-22 15:10:00,17.86,17.88,17.85,17.85,46000.0,14.5318,14.5481,14.5237,14.5237,46000.0
2011-06-22 15:15:00,17.85,17.86,17.84,17.85,42400.0,14.5237,14.5318,14.5155,14.5237,42400.0
2011-06-22 15:20:00,17.86,17.87,17.85,17.85,72800.0,14.5318,14.54,14.5237,14.5237,72800.0
2011-06-22 15:25:00,17.85,17.86,17.84,17.85,50400.0,14.5237,14.5318,14.5155,14.5237,50400.0
2011-06-22 15:30:00,17.85,17.85,17.81,17.82,73600.0,14.5237,14.5237,14.4911,14.4993,73600.0
2011-06-22 15:35:00,17.82,17.84,17.81,17.81,77600.0,14.4993,14.5155,14.4911,14.4911,77600.0
2011-06-22 15:40:00,17.81,17.81,17.78,17.78,122800.0,14.4911,14.4911,14.4667,14.4667,122800.0
2011-06-22 15:45:00,17.77,17.8,17.77,17.78,154000.0,14.4586,14.483,14.4586,14.4667,154000.0
2011-06-22 15:50:00,17.78,17.79,17.77,17.77,134800.0,14.4667,14.4749,14.4586,14.4586,134800.0
2011-06-22 15:55:00,17.77,17.77,17.74,17.75,254800.0,14.4586,14.4586,14.4342,14.4423,254800.0
2011-06-23 09:30:00,17.5,17.55,17.41,17.43,582000.0,14.267,14.3078,14.1937,14.21,582000.0
2011-06-23 09:35:00,17.43,17.46,17.41,17.46,269200.0,14.21,14.2344,14.1937,14.2344,269200.0
2011-06-23 09:40:00,17.45,17.46,17.34,17.35,186800.0,14.2263,14.2344,14.1366,14.1447,186800.0
2011-06-23 09:45:00,17.35,17.43,17.35,17.41,256800.0,14.1447,14.21,14.1447,14.1937,256800.0
2011-06-23 09:50:00,17.41,17.42,17.34,17.36,100000.0,14.1937,14.2018,14.1366,14.1529,100000.0
2011-06-23 09:55:00,17.36,17.41,17.35,17.41,163600.0,14.1529,14.1937,14.1447,14.1937,163600.0
2011-06-23 10:00:00,17.42,17.47,17.4,17.47,238800.0,14.2018,14.2426,14.1855,14.2426,238800.0
2011-06-23 10:05:00,17.46,17.51,17.45,17.5,136800.0,14.2344,14.2752,14.2263,14.267,136800.0
2011-06-23 10:10:00,17.5,17.54,17.5,17.51,122800.0,14.267,14.2996,14.267,14.2752,122800.0
2011-06-23 10:15:00,17.51,17.52,17.49,17.49,553600.0,14.2752,14.2833,14.2589,14.2589,553600.0
2011-06-23 10:20:00,17.5,17.5,17.45,17.46,121600.0,14.267,14.267,14.2263,14.2344,121600.0
2011-06-23 10:25:00,17.46,17.52,17.43,17.52,142000.0,14.2344,14.2833,14.21,14.2833,142000.0
2011-06-23 10:30:00,17.52,17.52,17.46,17.47,319200.0,14.2833,14.2833,14.2344,14.2426,319200.0
2011-06-23 10:35:00,17.47,17.47,17.42,17.47,252400.0,14.2426,14.2426,14.2018,14.2426,252400.0
2011-06-23 10:40:00,17.46,17.47,17.43,17.44,184000.0,14.2344,14.2426,14.21,14.2181,184000.0
2011-06-23 10:45:00,17.44,17.44,17.4,17.4,108800.0,14.2181,14.2181,14.1855,14.1855,108800.0
2011-06-23 10:50:00,17.41,17.43,17.39,17.42,77600.0,14.1937,14.21,14.1773,14.2018,77600.0
2011-06-23 10:55:00,17.42,17.46,17.41,17.45,36400.0,14.2018,14.2344,14.1937,14.2263,36400.0
2011-06-23 11:00:00,17.46,17.47,17.43,17.45,49600.0,14.2344,14.2426,14.21,14.2263,49600.0
2011-06-23 11:05:00,17.45,17.47,17.45,17.47,46800.0,14.2263,14.2426,14.2263,14.2426,46800.0
2011-06-23 11:10:00,17.47,17.47,17.42,17.43,113200.0,14.2426,14.2426,14.2018,14.21,113200.0
2011-06-23 11:15:00,17.43,17.45,17.41,17.43,106800.0,14.21,14.2263,14.1937,14.21,106800.0
2011-06-23 11:20:00,17.44,17.46,17.44,17.44,46800.0,14.2181,14.2344,14.2181,14.2181,46800.0
2011-06-23 11:25:00,17.44,17.48,17.43,17.48,42800.0,14.2181,14.2507,14.21,14.2507,42800.0
2011-06-23 11:30:00,17.48,17.5,17.47,17.49,57600.0,14.2507,14.267,14.2426,14.2589,57600.0
2011-06-23 11:35:00,17.5,17.5,17.47,17.47,51200.0,14.267,14.267,14.2426,14.2426,51200.0
2011-06-23 11:40:00,17.48,17.49,17.47,17.49,43200.0,14.2507,14.2589,14.2426,14.2589,43200.0
2011-06-23 11:45:00,17.49,17.49,17.47,17.47,61600.0,14.2589,14.2589,14.2426,14.2426,61600.0
2011-06-23 11:50:00,17.47,17.48,17.46,17.46,58000.0,14.2426,14.2507,14.2344,14.2344,58000.0
2011-06-23 11:55:00,17.46,17.5,17.46,17.49,31200.0,14.2344,14.267,14.2344,14.2589,31200.0
2011-06-23 12:00:00,17.5,17.51,17.49,17.51,81600.0,14.267,14.2752,14.2589,14.2752,81600.0
2011-06-23 12:05:00,17.51,17.52,17.49,17.5,130000.0,14.2752,14.2833,14.2589,14.267,130000.0
2011-06-23 12:10:00,17.5,17.51,17.49,17.5,31600.0,14.267,14.2752,14.2589,14.267,31600.0
2011-06-23 12:15:00,17.5,17.5,17.46,17.47,70000.0,14.267,14.267,14.2344,14.2426,70000.0
2011-06-23 12:20:00,17.47,17.48,17.47,17.47,88400.0,14.2426,14.2507,14.2426,14.2426,88400.0
2011-06-23 12:25:00,17.47,17.47,17.44,17.45,86800.0,14.2426,14.2426,14.2181,14.2263,86800.0
2011-06-23 12:30:00,17.46,17.47,17.45,17.47,55200.0,14.2344,14.2426,14.2263,14.2426,55200.0
2011-06-23 12:35:00,17.46,17.49,17.46,17.49,32800.0,14.2344,14.2589,14.2344,14.2589,32800.0
2011-06-23 12:40:00,17.49,17.53,17.49,17.52,74400.0,14.2589,14.2915,14.2589,14.2833,74400.0
2011-06-23 12:45:00,17.52,17.54,17.52,17.54,78000.0,14.2833,14.2996,14.2833,14.2996,78000.0
2011-06-23 12:50:00,17.55,17.56,17.54,17.55,52000.0,14.3078,14.3159,14.2996,14.3078,52000.0
2011-06-23 12:55:00,17.55,17.58,17.55,17.58,34800.0,14.3078,14.3322,14.3078,14.3322,34800.0
2011-06-23 13:00:00,17.58,17.61,17.57,17.61,88000.0,14.3322,14.3567,14.3241,14.3567,88000.0
2011-06-23 13:05:00,17.61,17.63,17.61,17.61,91600.0,14.3567,14.373,14.3567,14.3567,91600.0
2011-06-23 13:10:00,17.6,17.62,17.6,17.6,71200.0,14.3486,14.3649,14.3486,14.3486,71200.0
2011-06-23 13:15:00,17.6,17.6,17.58,17.58,39600.0,14.3486,14.3486,14.3322,14.3322,39600.0
2011-06-23 13:20:00,17.59,17.6,17.58,17.58,44400.0,14.3404,14.3486,14.3322,14.3322,44400.0
2011-06-23 13:25:00,17.59,17.6,17.58,17.59,56000.0,14.3404,14.3486,14.3322,14.3404,56000.0
2011-06-23 13:30:00,17.59,17.65,17.59,17.65,88800.0,14.3404,14.3893,14.3404,14.3893,88800.0
2011-06-23 13:35:00,17.65,17.66,17.62,17.62,59600.0,14.3893,14.3975,14.3649,14.3649,59600.0
2011-06-23 13:40:00,17.62,17.63,17.6,17.61,44800.0,14.3649,14.373,14.3486,14.3567,44800.0
2011-06-23 13:45:00,17.6,17.61,17.6,17.61,114400.0,14.3486,14.3567,14.3486,14.3567,114400.0
2011-06-23 13:50:00,17.61,17.61,17.59,17.59,44400.0,14.3567,14.3567,14.3404,14.3404,44400.0
2011-06-23 13:55:00,17.59,17.63,17.59,17.63,35200.0,14.3404,14.373,14.3404,14.373,35200.0
2011-06-23 14:00:00,17.63,17.63,17.58,17.59,95600.0,14.373,14.373,14.3322,14.3404,95600.0
2011-06-23 14:05:00,17.58,17.6,17.57,17.6,45600.0,14.3322,14.3486,14.3241,14.3486,45600.0
2011-06-23 14:10:00,17.59,17.6,17.56,17.56,57600.0,14.3404,14.3486,14.3159,14.3159,57600.0
2011-06-23 14:15:00,17.56,17.57,17.54,17.56,57200.0,14.3159,14.3241,14.2996,14.3159,57200.0
2011-06-23 14:20:00,17.56,17.57,17.55,17.57,59200.0,14.3159,14.3241,14.3078,14.3241,59200.0
2011-06-23 14:25:00,17.57,17.58,17.57,17.58,65200.0,14.3241,14.3322,14.3241,14.3322,65200.0
2011-06-23 14:30:00,17.58,17.6,17.57,17.59,43200.0,14.3322,14.3486,14.3241,14.3404,43200.0
2011-06-23 14:35:00,17.59,17.59,17.53,17.53,59600.0,14.3404,14.3404,14.2915,14.2915,59600.0
2011-06-23 14:40:00,17.53,17.55,17.53,17.54,140800.0,14.2915,14.3078,14.2915,14.2996,140800.0
2011-06-23 14:45:00,17.54,17.55,17.51,17.52,56000.0,14.2996,14.3078,14.2752,14.2833,56000.0
2011-06-23 14:50:00,17.52,17.55,17.51,17.53,26400.0,14.2833,14.3078,14.2752,14.2915,26400.0
2011-06-23 14:55:00,17.54,17.71,17.54,17.71,172400.0,14.2996,14.4382,14.2996,14.4382,172400.0
2011-06-23 15:00:00,17.71,17.72,17.62,17.66,343600.0,14.4382,14.4464,14.3649,14.3975,343600.0
2011-06-23 15:05:00,17.66,17.74,17.64,17.71,275600.0,14.3975,14.4627,14.3812,14.4382,275600.0
2011-06-23 15:10:00,17.71,17.74,17.68,17.73,160800.0,14.4382,14.4627,14.4138,14.4545,160800.0
2011-06-23 15:15:00,17.73,17.78,17.73,17.74,196800.0,14.4545,14.4953,14.4545,14.4627,196800.0
2011-06-23 15:20:00,17.74,17.75,17.71,17.74,102000.0,14.4627,14.4708,14.4382,14.4627,102000.0
2011-06-23 15:25:00,17.74,17.74,17.69,17.69,77200.0,14.4627,14.4627,14.4219,14.4219,77200.0
2011-06-23 15:30:00,17.68,17.69,17.64,17.67,117200.0,14.4138,14.4219,14.3812,14.4056,117200.0
2011-06-23 15:35:00,17.67,17.7,17.65,17.66,65600.0,14.4056,14.4301,14.3893,14.3975,65600.0
2011-06-23 15:40:00,17.66,17.72,17.66,17.68,94800.0,14.3975,14.4464,14.3975,14.4138,94800.0
2011-06-23 15:45:00,17.67,17.73,17.67,17.72,94800.0,14.4056,14.4545,14.4056,14.4464,94800.0
2011-06-23 15:50:00,17.72,17.75,17.72,17.74,100000.0,14.4464,14.4708,14.4464,14.4627,100000.0
2011-06-23 15:55:00,17.74,17.75,17.73,17.74,202800.0,14.4627,14.4708,14.4545,14.4627,202800.0
2011-06-24 09:30:00,17.8,17.81,17.77,17.8,108000.0,14.5116,14.5198,14.4871,14.5116,108000.0
2011-06-24 09:35:00,17.8,17.83,17.75,17.82,239600.0,14.5116,14.5361,14.4708,14.5279,239600.0
2011-06-24 09:40:00,17.82,17.83,17.77,17.77,96400.0,14.5279,14.5361,14.4871,14.4871,96400.0
2011-06-24 09:45:00,17.77,17.79,17.71,17.72,116800.0,14.4871,14.5035,14.4382,14.4464,116800.0
2011-06-24 09:50:00,17.71,17.72,17.69,17.72,104000.0,14.4382,14.4464,14.4219,14.4464,104000.0
2011-06-24 09:55:00,17.72,17.75,17.7,17.75,82000.0,14.4464,14.4708,14.4301,14.4708,82000.0
2011-06-24 10:00:00,17.75,17.76,17.7,17.75,124400.0,14.4708,14.479,14.4301,14.4708,124400.0
2011-06-24 10:05:00,17.73,17.74,17.69,17.7,86000.0,14.4545,14.4627,14.4219,14.4301,86000.0
2011-06-24 10:10:00,17.7,17.7,17.63,17.65,64400.0,14.4301,14.4301,14.373,14.3893,64400.0
2011-06-24 10:15:00,17.64,17.66,17.63,17.65,83200.0,14.3812,14.3975,14.373,14.3893,83200.0
2011-06-24 10:20:00,17.64,17.66,17.64,17.64,12800.0,14.3812,14.3975,14.3812,14.3812,12800.0
2011-06-24 10:25:00,17.63,17.63,17.61,17.63,42000.0,14.373,14.373,14.3567,14.373,42000.0
2011-06-24 10:30:00,17.61,17.66,17.61,17.66,20000.0,14.3567,14.3975,14.3567,14.3975,20000.0
2011-06-24 10:35:00,17.66,17.68,17.66,17.67,36000.0,14.3975,14.4138,14.3975,14.4056,36000.0
2011-06-24 10:40:00,17.67,17.68,17.65,17.65,40000.0,14.4056,14.4138,14.3893,14.3893,40000.0
2011-06-24 10:45:00,17.65,17.66,17.63,17.64,51600.0,14.3893,14.3975,14.373,14.3812,51600.0
2011-06-24 10:50:00,17.63,17.64,17.6,17.64,53200.0,14.373,14.3812,14.3486,14.3812,53200.0
2011-06-24 10:55:00,17.65,17.66,17.62,17.65,76000.0,14.3893,14.3975,14.3649,14.3893,76000.0
2011-06-24 11:00:00,17.66,17.67,17.65,17.67,42000.0,14.3975,14.4056,14.3893,14.4056,42000.0
2011-06-24 11:05:00,17.67,17.67,17.63,17.64,35600.0,14.4056,14.4056,14.373,14.3812,35600.0
2011-06-24 11:10:00,17.65,17.65,17.61,17.63,65600.0,14.3893,14.3893,14.3567,14.373,65600.0
2011-06-24 11:15:00,17.64,17.67,17.64,17.67,37200.0,14.3812,14.4056,14.3812,14.4056,37200.0
2011-06-24 11:20:00,17.67,17.68,17.66,17.68,25200.0,14.4056,14.4138,14.3975,14.4138,25200.0
2011-06-24 11:25:00,17.68,17.71,17.66,17.71,232800.0,14.4138,14.4382,14.3975,14.4382,232800.0
2011-06-24 11:30:00,17.71,17.71,17.68,17.68,46400.0,14.4382,14.4382,14.4138,14.4138,46400.0
2011-06-24 11:35:00,17.69,17.71,17.69,17.7,54800.0,14.4219,14.4382,14.4219,14.4301,54800.0
2011-06-24 11:40:00,17.7,17.71,17.68,17.71,35600.0,14.4301,14.4382,14.4138,14.4382,35600.0
2011-06-24 11:45:00,17.71,17.71,17.7,17.7,16400.0,14.4382,14.4382,14.4301,14.4301,16400.0
2011-06-24 11:50:00,17.69,17.69,17.68,17.68,13600.0,14.4219,14.4219,14.4138,14.4138,13600.0
2011-06-24 11:55:00,17.68,17.68,17.64,17.66,28800.0,14.4138,14.4138,14.3812,14.3975,28800.0
2011-06-24 12:00:00,17.66,17.68,17.65,17.68,30400.0,14.3975,14.4138,14.3893,14.4138,30400.0
2011-06-24 12:05:00,17.68,17.68,17.64,17.64,67200.0,14.4138,14.4138,14.3812,14.3812,67200.0
2011-06-24 12:10:00,17.64,17.64,17.62,17.63,22000.0,14.3812,14.3812,14.3649,14.373,22000.0
2011-06-24 12:15:00,17.63,17.66,17.63,17.65,182400.0,14.373,14.3975,14.373,14.3893,182400.0
2011-06-24 12:20:00,17.65,17.65,17.63,17.63,29600.0,14.3893,14.3893,14.373,14.373,29600.0
2011-06-24 12:25:00,17.63,17.64,17.62,17.64,12000.0,14.373,14.3812,14.3649,14.3812,12000.0
2011-06-24 12:30:00,17.64,17.66,17.64,17.66,10000.0,14.3812,14.3975,14.3812,14.3975,10000.0
2011-06-24 12:35:00,17.66,17.67,17.66,17.67,104000.0,14.3975,14.4056,14.3975,14.4056,104000.0
2011-06-24 12:40:00,17.67,17.67,17.64,17.64,24000.0,14.4056,14.4056,14.3812,14.3812,24000.0
2011-06-24 12:45:00,17.64,17.64,17.61,17.62,38000.0,14.3812,14.3812,14.3567,14.3649,38000.0
2011-06-24 12:50:00,17.62,17.63,17.6,17.61,57600.0,14.3649,14.373,14.3486,14.3567,57600.0
2011-06-24 12:55:00,17.62,17.64,17.61,17.63,34000.0,14.3649,14.3812,14.3567,14.373,34000.0
2011-06-24 13:00:00,17.64,17.64,17.6,17.61,55600.0,14.3812,14.3812,14.3486,14.3567,55600.0
2011-06-24 13:05:00,17.61,17.63,17.6,17.63,33200.0,14.3567,14.373,14.3486,14.373,33200.0
2011-06-24 13:10:00,17.63,17.64,17.61,17.64,25200.0,14.373,14.3812,14.3567,14.3812,25200.0
2011-06-24 13:15:00,17.64,17.64,17.63,17.63,18000.0,14.3812,14.3812,14.373,14.373,18000.0
2011-06-24 13:20:00,17.63,17.64,17.62,17.64,25600.0,14.373,14.3812,14.3649,14.3812,25600.0
2011-06-24 13:25:00,17.64,17.65,17.64,17.64,8000.0,14.3812,14.3893,14.3812,14.3812,8000.0
2011-06-24 13:30:00,17.64,17.64,17.63,17.63,10000.0,14.3812,14.3812,14.373,14.373,10000.0
2011-06-24 13:35:00,17.62,17.66,17.62,17.66,36800.0,14.3649,14.3975,14.3649,14.3975,36800.0
2011-06-24 13:40:00,17.66,17.67,17.64,17.65,34000.0,14.3975,14.4056,14.3812,14.3893,34000.0
2011-06-24 13:45:00,17.64,17.66,17.64,17.65,36000.0,14.3812,14.3975,14.3812,14.3893,36000.0
2011-06-24 13:50:00,17.66,17.67,17.65,17.66,20800.0,14.3975,14.4056,14.3893,14.3975,20800.0
2011-06-24 13:55:00,17.65,17.65,17.63,17.64,34000.0,14.3893,14.3893,14.373,14.3812,34000.0
2011-06-24 14:00:00,17.65,17.65,17.62,17.62,30400.0,14.3893,14.3893,14.3649,14.3649,30400.0
2011-06-24 14:05:00,17.62,17.63,17.61,17.61,18400.0,14.3649,14.373,14.3567,14.3567,18400.0
2011-06-24 14:10:00,17.61,17.62,17.6,17.6,36800.0,14.3567,14.3649,14.3486,14.3486,36800.0
2011-06-24 14:15:00,17.6,17.61,17.6,17.61,17200.0,14.3486,14.3567,14.3486,14.3567,17200.0
2011-06-24 14:20:00,17.61,17.63,17.6,17.62,35200.0,14.3567,14.373,14.3486,14.3649,35200.0
2011-06-24 14:25:00,17.63,17.64,17.61,17.63,16400.0,14.373,14.3812,14.3567,14.373,16400.0
2011-06-24 14:30:00,17.63,17.63,17.6,17.6,54800.0,14.373,14.373,14.3486,14.3486,54800.0
2011-06-24 14:35:00,17.6,17.6,17.56,17.58,79600.0,14.3486,14.3486,14.3159,14.3322,79600.0
2011-06-24 14:40:00,17.58,17.6,17.58,17.6,26000.0,14.3322,14.3486,14.3322,14.3486,26000.0
2011-06-24 14:45:00,17.6,17.61,17.58,17.58,54000.0,14.3486,14.3567,14.3322,14.3322,54000.0
2011-06-24 14:50:00,17.58,17.61,17.58,17.6,28000.0,14.3322,14.3567,14.3322,14.3486,28000.0
2011-06-24 14:55:00,17.6,17.6,17.58,17.59,43200.0,14.3486,14.3486,14.3322,14.3404,43200.0
2011-06-24 15:00:00,17.59,17.59,17.57,17.57,28400.0,14.3404,14.3404,14.3241,14.3241,28400.0
2011-06-24 15:05:00,17.57,17.58,17.56,17.57,26800.0,14.3241,14.3322,14.3159,14.3241,26800.0
2011-06-24 15:10:00,17.57,17.59,17.56,17.58,63200.0,14.3241,14.3404,14.3159,14.3322,63200.0
2011-06-24 15:15:00,17.58,17.59,17.57,17.58,70000.0,14.3322,14.3404,14.3241,14.3322,70000.0
2011-06-24 15:20:00,17.58,17.58,17.56,17.57,72400.0,14.3322,14.3322,14.3159,14.3241,72400.0
2011-06-24 15:25:00,17.57,17.59,17.57,17.58,84400.0,14.3241,14.3404,14.3241,14.3322,84400.0
2011-06-24 15:30:00,17.58,17.64,17.58,17.63,174800.0,14.3322,14.3812,14.3322,14.373,174800.0
2011-06-24 15:35:00,17.64,17.64,17.62,17.63,90000.0,14.3812,14.3812,14.3649,14.373,90000.0
2011-06-24 15:40:00,17.63,17.64,17.61,17.62,120000.0,14.373,14.3812,14.3567,14.3649,120000.0
2011-06-24 15:45:00,17.62,17.63,17.58,17.59,139600.0,14.3649,14.373,14.3322,14.3404,139600.0
2011-06-24 15:50:00,17.59,17.6,17.57,17.59,435600.0,14.3404,14.3486,14.3241,14.3404,435600.0
2011-06-24 15:55:00,17.59,17.64,17.59,17.63,499600.0,14.3404,14.3812,14.3404,14.373,499600.0
2011-06-27 09:30:00,17.62,17.65,17.58,17.59,144000.0,14.3649,14.3893,14.3322,14.3404,144000.0
2011-06-27 09:35:00,17.58,17.59,17.56,17.56,318400.0,14.3322,14.3404,14.3159,14.3159,318400.0
2011-06-27 09:40:00,17.55,17.65,17.55,17.64,220400.0,14.3078,14.3893,14.3078,14.3812,220400.0
2011-06-27 09:45:00,17.65,17.67,17.64,17.65,74400.0,14.3893,14.4056,14.3812,14.3893,74400.0
2011-06-27 09:50:00,17.66,17.69,17.66,17.68,69600.0,14.3975,14.4219,14.3975,14.4138,69600.0
2011-06-27 09:55:00,17.68,17.69,17.66,17.67,41600.0,14.4138,14.4219,14.3975,14.4056,41600.0
2011-06-27 10:00:00,17.67,17.69,17.66,17.68,103200.0,14.4056,14.4219,14.3975,14.4138,103200.0
2011-06-27 10:05:00,17.68,17.69,17.66,17.67,51200.0,14.4138,14.4219,14.3975,14.4056,51200.0
2011-06-27 10:10:00,17.67,17.71,17.67,17.71,42400.0,14.4056,14.4382,14.4056,14.4382,42400.0
2011-06-27 10:15:00,17.71,17.74,17.7,17.74,50400.0,14.4382,14.4627,14.4301,14.4627,50400.0
2011-06-27 10:20:00,17.74,17.75,17.72,17.74,263600.0,14.4627,14.4708,14.4464,14.4627,263600.0
2011-06-27 10:25:00,17.75,17.78,17.75,17.78,40000.0,14.4708,14.4953,14.4708,14.4953,40000.0
2011-06-27 10:30:00,17.78,17.8,17.76,17.76,56400.0,14.4953,14.5116,14.479,14.479,56400.0
2011-06-27 10:35:00,17.76,17.76,17.74,17.74,69600.0,14.479,14.479,14.4627,14.4627,69600.0
2011-06-27 10:40:00,17.74,17.77,17.73,17.76,86800.0,14.4627,14.4871,14.4545,14.479,86800.0
2011-06-27 10:45:00,17.76,17.78,17.75,17.77,63200.0,14.479,14.4953,14.4708,14.4871,63200.0
2011-06-27 10:50:00,17.77,17.77,17.74,17.75,42400.0,14.4871,14.4871,14.4627,14.4708,42400.0
2011-06-27 10:55:00,17.75,17.75,17.74,17.75,41600.0,14.4708,14.4708,14.4627,14.4708,41600.0
2011-06-27 11:00:00,17.75,17.77,17.74,17.76,122000.0,14.4708,14.4871,14.4627,14.479,122000.0
2011-06-27 11:05:00,17.76,17.76,17.73,17.73,46000.0,14.479,14.479,14.4545,14.4545,46000.0
2011-06-27 11:10:00,17.73,17.74,17.72,17.74,50000.0,14.4545,14.4627,14.4464,14.4627,50000.0
2011-06-27 11:15:00,17.74,17.74,17.72,17.72,15600.0,14.4627,14.4627,14.4464,14.4464,15600.0
2011-06-27 11:20:00,17.72,17.73,17.72,17.72,33600.0,14.4464,14.4545,14.4464,14.4464,33600.0
2011-06-27 11:25:00,17.72,17.74,17.72,17.73,22800.0,14.4464,14.4627,14.4464,14.4545,22800.0
2011-06-27 11:30:00,17.73,17.74,17.73,17.74,17200.0,14.4545,14.4627,14.4545,14.4627,17200.0
2011-06-27 11:35:00,17.74,17.75,17.74,17.75,51600.0,14.4627,14.4708,14.4627,14.4708,51600.0
2011-06-27 11:40:00,17.75,17.75,17.74,17.74,50800.0,14.4708,14.4708,14.4627,14.4627,50800.0
2011-06-27 11:45:00,17.75,17.77,17.75,17.77,62800.0,14.4708,14.4871,14.4708,14.4871,62800.0
2011-06-27 11:50:00,17.77,17.78,17.77,17.77,70800.0,14.4871,14.4953,14.4871,14.4871,70800.0
2011-06-27 11:55:00,17.77,17.78,17.75,17.77,68400.0,14.4871,14.4953,14.4708,14.4871,68400.0
2011-06-27 12:00:00,17.77,17.78,17.77,17.77,30000.0,14.4871,14.4953,14.4871,14.4871,30000.0
2011-06-27 12:05:00,17.77,17.78,17.77,17.78,15600.0,14.4871,14.4953,14.4871,14.4953,15600.0
2011-06-27 12:10:00,17.78,17.78,17.76,17.77,16400.0,14.4953,14.4953,14.479,14.4871,16400.0
2011-06-27 12:15:00,17.77,17.78,17.75,17.75,42400.0,14.4871,14.4953,14.4708,14.4708,42400.0
2011-06-27 12:20:00,17.75,17.76,17.74,17.74,24000.0,14.4708,14.479,14.4627,14.4627,24000.0
2011-06-27 12:25:00,17.74,17.75,17.74,17.75,10000.0,14.4627,14.4708,14.4627,14.4708,10000.0
2011-06-27 12:30:00,17.75,17.75,17.74,17.74,44400.0,14.4708,14.4708,14.4627,14.4627,44400.0
2011-06-27 12:35:00,17.74,17.74,17.74,17.74,16400.0,14.4627,14.4627,14.4627,14.4627,16400.0
2011-06-27 12:40:00,17.74,17.75,17.74,17.74,24000.0,14.4627,14.4708,14.4627,14.4627,24000.0
2011-06-27 12:45:00,17.75,17.75,17.74,17.74,7200.0,14.4708,14.4708,14.4627,14.4627,7200.0
2011-06-27 12:50:00,17.75,17.75,17.74,17.74,26800.0,14.4708,14.4708,14.4627,14.4627,26800.0
2011-06-27 12:55:00,17.74,17.74,17.73,17.74,26800.0,14.4627,14.4627,14.4545,14.4627,26800.0
2011-06-27 13:00:00,17.73,17.75,17.73,17.75,22400.0,14.4545,14.4708,14.4545,14.4708,22400.0
2011-06-27 13:05:00,17.75,17.75,17.75,17.75,14800.0,14.4708,14.4708,14.4708,14.4708,14800.0
2011-06-27 13:10:00,17.75,17.76,17.74,17.76,18000.0,14.4708,14.479,14.4627,14.479,18000.0
2011-06-27 13:15:00,17.76,17.77,17.75,17.75,36400.0,14.479,14.4871,14.4708,14.4708,36400.0
2011-06-27 13:20:00,17.75,17.75,17.72,17.73,37600.0,14.4708,14.4708,14.4464,14.4545,37600.0
2011-06-27 13:25:00,17.73,17.73,17.7,17.7,24800.0,14.4545,14.4545,14.4301,14.4301,24800.0
2011-06-27 13:30:00,17.7,17.71,17.69,17.7,14400.0,14.4301,14.4382,14.4219,14.4301,14400.0
2011-06-27 13:35:00,17.7,17.72,17.7,17.7,30000.0,14.4301,14.4464,14.4301,14.4301,30000.0
2011-06-27 13:40:00,17.7,17.7,17.68,17.7,35600.0,14.4301,14.4301,14.4138,14.4301,35600.0
2011-06-27 13:45:00,17.7,17.7,17.69,17.7,32400.0,14.4301,14.4301,14.4219,14.4301,32400.0
2011-06-27 13:50:00,17.7,17.72,17.69,17.71,61600.0,14.4301,14.4464,14.4219,14.4382,61600.0
2011-06-27 13:55:00,17.71,17.72,17.7,17.71,51200.0,14.4382,14.4464,14.4301,14.4382,51200.0
2011-06-27 14:00:00,17.71,17.75,17.71,17.75,47200.0,14.4382,14.4708,14.4382,14.4708,47200.0
2011-06-27 14:05:00,17.75,17.78,17.75,17.77,81200.0,14.4708,14.4953,14.4708,14.4871,81200.0
2011-06-27 14:10:00,17.78,17.8,17.78,17.8,77600.0,14.4953,14.5116,14.4953,14.5116,77600.0
2011-06-27 14:15:00,17.8,17.8,17.79,17.79,34000.0,14.5116,14.5116,14.5035,14.5035,34000.0
2011-06-27 14:20:00,17.79,17.8,17.78,17.78,30800.0,14.5035,14.5116,14.4953,14.4953,30800.0
2011-06-27 14:25:00,17.78,17.79,17.78,17.79,24000.0,14.4953,14.5035,14.4953,14.5035,24000.0
2011-06-27 14:30:00,17.79,17.8,17.79,17.79,14000.0,14.5035,14.5116,14.5035,14.5035,14000.0
2011-06-27 14:35:00,17.79,17.8,17.79,17.79,5600.0,14.5035,14.5116,14.5035,14.5035,5600.0
2011-06-27 14:40:00,17.8,17.81,17.8,17.8,23200.0,14.5116,14.5198,14.5116,14.5116,23200.0
2011-06-27 14:45:00,17.8,17.81,17.79,17.8,23200.0,14.5116,14.5198,14.5035,14.5116,23200.0
2011-06-27 14:50:00,17.79,17.8,17.78,17.78,12800.0,14.5035,14.5116,14.4953,14.4953,12800.0
2011-06-27 14:55:00,17.78,17.78,17.78,17.78,10400.0,14.4953,14.4953,14.4953,14.4953,10400.0
2011-06-27 15:00:00,17.78,17.79,17.78,17.79,21600.0,14.4953,14.5035,14.4953,14.5035,21600.0
2011-06-27 15:05:00,17.79,17.79,17.76,17.76,38000.0,14.5035,14.5035,14.479,14.479,38000.0
2011-06-27 15:10:00,17.76,17.78,17.76,17.78,24800.0,14.479,14.4953,14.479,14.4953,24800.0
2011-06-27 15:15:00,17.78,17.78,17.77,17.78,32000.0,14.4953,14.4953,14.4871,14.4953,32000.0
2011-06-27 15:20:00,17.79,17.8,17.79,17.8,514800.0,14.5035,14.5116,14.5035,14.5116,514800.0
2011-06-27 15:25:00,17.79,17.8,17.78,17.79,280400.0,14.5035,14.5116,14.4953,14.5035,280400.0
2011-06-27 15:30:00,17.79,17.79,17.78,17.79,643600.0,14.5035,14.5035,14.4953,14.5035,643600.0
2011-06-27 15:35:00,17.79,17.79,17.78,17.78,69200.0,14.5035,14.5035,14.4953,14.4953,69200.0
2011-06-27 15:40:00,17.78,17.8,17.78,17.79,80000.0,14.4953,14.5116,14.4953,14.5035,80000.0
2011-06-27 15:45:00,17.79,17.79,17.78,17.79,52000.0,14.5035,14.5035,14.4953,14.5035,52000.0
2011-06-27 15:50:00,17.8,17.8,17.78,17.79,42400.0,14.5116,14.5116,14.4953,14.5035,42400.0
2011-06-27 15:55:00,17.79,17.79,17.77,17.77,151200.0,14.5035,14.5035,14.4871,14.4871,151200.0
2011-06-28 09:30:00,17.83,17.86,17.8,17.81,245200.0,14.5361,14.5605,14.5116,14.5198,245200.0
2011-06-28 09:35:00,17.81,17.86,17.79,17.85,98800.0,14.5198,14.5605,14.5035,14.5524,98800.0
2011-06-28 09:40:00,17.85,17.88,17.84,17.88,62800.0,14.5524,14.5768,14.5442,14.5768,62800.0
2011-06-28 09:45:00,17.89,17.9,17.88,17.89,130800.0,14.585,14.5931,14.5768,14.585,130800.0
2011-06-28 09:50:00,17.89,17.91,17.87,17.88,58800.0,14.585,14.6013,14.5687,14.5768,58800.0
2011-06-28 09:55:00,17.88,17.89,17.87,17.88,96800.0,14.5768,14.585,14.5687,14.5768,96800.0
2011-06-28 10:00:00,17.88,17.92,17.87,17.92,82400.0,14.5768,14.6094,14.5687,14.6094,82400.0
2011-06-28 10:05:00,17.92,17.92,17.9,17.92,60800.0,14.6094,14.6094,14.5931,14.6094,60800.0
2011-06-28 10:10:00,17.92,17.94,17.91,17.93,81200.0,14.6094,14.6257,14.6013,14.6176,81200.0
2011-06-28 10:15:00,17.93,17.94,17.91,17.91,58800.0,14.6176,14.6257,14.6013,14.6013,58800.0
2011-06-28 10:20:00,17.91,17.92,17.9,17.92,37200.0,14.6013,14.6094,14.5931,14.6094,37200.0
2011-06-28 10:25:00,17.92,17.93,17.9,17.92,42000.0,14.6094,14.6176,14.5931,14.6094,42000.0
2011-06-28 10:30:00,17.93,17.95,17.93,17.94,93600.0,14.6176,14.6339,14.6176,14.6257,93600.0
2011-06-28 10:35:00,17.95,17.95,17.91,17.93,153600.0,14.6339,14.6339,14.6013,14.6176,153600.0
2011-06-28 10:40:00,17.92,17.94,17.92,17.93,94800.0,14.6094,14.6257,14.6094,14.6176,94800.0
2011-06-28 10:45:00,17.93,17.94,17.91,17.92,108800.0,14.6176,14.6257,14.6013,14.6094,108800.0
2011-06-28 10:50:00,17.92,17.93,17.92,17.92,88000.0,14.6094,14.6176,14.6094,14.6094,88000.0
2011-06-28 10:55:00,17.93,17.94,17.91,17.91,92800.0,14.6176,14.6257,14.6013,14.6013,92800.0
2011-06-28 11:00:00,17.91,17.91,17.9,17.9,25600.0,14.6013,14.6013,14.5931,14.5931,25600.0
2011-06-28 11:05:00,17.9,17.92,17.9,17.92,32400.0,14.5931,14.6094,14.5931,14.6094,32400.0
2011-06-28 11:10:00,17.92,17.93,17.91,17.93,36000.0,14.6094,14.6176,14.6013,14.6176,36000.0
2011-06-28 11:15:00,17.93,17.94,17.93,17.93,40800.0,14.6176,14.6257,14.6176,14.6176,40800.0
2011-06-28 11:20:00,17.93,17.94,17.93,17.94,34800.0,14.6176,14.6257,14.6176,14.6257,34800.0
2011-06-28 11:25:00,17.94,17.95,17.93,17.93,46000.0,14.6257,14.6339,14.6176,14.6176,46000.0
2011-06-28 11:30:00,17.93,17.94,17.93,17.94,36000.0,14.6176,14.6257,14.6176,14.6257,36000.0
2011-06-28 11:35:00,17.94,17.94,17.93,17.94,28000.0,14.6257,14.6257,14.6176,14.6257,28000.0
2011-06-28 11:40:00,17.93,17.95,17.93,17.93,36400.0,14.6176,14.6339,14.6176,14.6176,36400.0
2011-06-28 11:45:00,17.94,17.96,17.93,17.95,46800.0,14.6257,14.642,14.6176,14.6339,46800.0
2011-06-28 11:50:00,17.95,17.96,17.95,17.95,55600.0,14.6339,14.642,14.6339,14.6339,55600.0
2011-06-28 11:55:00,17.95,17.96,17.94,17.96,45600.0,14.6339,14.642,14.6257,14.642,45600.0
2011-06-28 12:00:00,17.96,17.98,17.96,17.98,32800.0,14.642,14.6584,14.642,14.6584,32800.0
2011-06-28 12:05:00,17.98,17.98,17.97,17.97,5200.0,14.6584,14.6584,14.6502,14.6502,5200.0
2011-06-28 12:10:00,17.97,17.98,17.97,17.98,9600.0,14.6502,14.6584,14.6502,14.6584,9600.0
2011-06-28 12:15:00,17.98,17.99,17.98,17.99,119200.0,14.6584,14.6665,14.6584,14.6665,119200.0
2011-06-28 12:20:00,17.99,17.99,17.98,17.98,65200.0,14.6665,14.6665,14.6584,14.6584,65200.0
2011-06-28 12:25:00,17.98,17.98,17.97,17.97,31600.0,14.6584,14.6584,14.6502,14.6502,31600.0
2011-06-28 12:30:00,17.98,17.98,17.97,17.97,25600.0,14.6584,14.6584,14.6502,14.6502,25600.0
2011-06-28 12:35:00,17.98,17.99,17.98,17.98,14000.0,14.6584,14.6665,14.6584,14.6584,14000.0
2011-06-28 12:40:00,17.98,17.99,17.97,17.98,32800.0,14.6584,14.6665,14.6502,14.6584,32800.0
2011-06-28 12:45:00,17.98,17.99,17.98,17.98,22400.0,14.6584,14.6665,14.6584,14.6584,22400.0
2011-06-28 12:50:00,17.98,17.98,17.97,17.98,20800.0,14.6584,14.6584,14.6502,14.6584,20800.0
2011-06-28 12:55:00,17.98,17.99,17.98,17.99,28000.0,14.6584,14.6665,14.6584,14.6665,28000.0
2011-06-28 13:00:00,17.98,18.0,17.98,17.99,38800.0,14.6584,14.6747,14.6584,14.6665,38800.0
2011-06-28 13:05:00,17.99,18.01,17.99,18.0,775200.0,14.6665,14.6828,14.6665,14.6747,775200.0
2011-06-28 13:10:00,18.0,18.01,17.99,17.99,46800.0,14.6747,14.6828,14.6665,14.6665,46800.0
2011-06-28 13:15:00,17.99,18.0,17.99,18.0,56000.0,14.6665,14.6747,14.6665,14.6747,56000.0
2011-06-28 13:20:00,18.0,18.0,17.99,17.99,53200.0,14.6747,14.6747,14.6665,14.6665,53200.0
2011-06-28 13:25:00,17.99,18.0,17.99,18.0,27600.0,14.6665,14.6747,14.6665,14.6747,27600.0
2011-06-28 13:30:00,18.0,18.0,17.97,17.98,46400.0,14.6747,14.6747,14.6502,14.6584,46400.0
2011-06-28 13:35:00,17.98,18.0,17.97,17.99,35600.0,14.6584,14.6747,14.6502,14.6665,35600.0
2011-06-28 13:40:00,17.99,17.99,17.97,17.98,48400.0,14.6665,14.6665,14.6502,14.6584,48400.0
2011-06-28 13:45:00,17.98,18.0,17.98,18.0,30400.0,14.6584,14.6747,14.6584,14.6747,30400.0
2011-06-28 13:50:00,18.0,18.0,17.99,18.0,48000.0,14.6747,14.6747,14.6665,14.6747,48000.0
2011-06-28 13:55:00,18.0,18.0,18.0,18.0,41200.0,14.6747,14.6747,14.6747,14.6747,41200.0
2011-06-28 14:00:00,18.0,18.01,17.99,18.0,85600.0,14.6747,14.6828,14.6665,14.6747,85600.0
2011-06-28 14:05:00,18.0,18.0,17.99,18.0,71600.0,14.6747,14.6747,14.6665,14.6747,71600.0
2011-06-28 14:10:00,17.99,18.0,17.99,18.0,38400.0,14.6665,14.6747,14.6665,14.6747,38400.0
2011-06-28 14:15:00,17.99,18.0,17.99,18.0,16800.0,14.6665,14.6747,14.6665,14.6747,16800.0
2011-06-28 14:20:00,18.0,18.01,18.0,18.0,40800.0,14.6747,14.6828,14.6747,14.6747,40800.0
2011-06-28 14:25:00,18.0,18.02,18.0,18.02,55200.0,14.6747,14.691,14.6747,14.691,55200.0
2011-06-28 14:30:00,18.02,18.03,18.02,18.02,340800.0,14.691,14.6991,14.691,14.691,340800.0
2011-06-28 14:35:00,18.02,18.04,18.02,18.03,77600.0,14.691,14.7073,14.691,14.6991,77600.0
2011-06-28 14:40:00,18.03,18.03,18.02,18.02,106400.0,14.6991,14.6991,14.691,14.691,106400.0
2011-06-28 14:45:00,18.03,18.03,18.02,18.03,278000.0,14.6991,14.6991,14.691,14.6991,278000.0
2011-06-28 14:50:00,18.03,18.03,18.01,18.02,76000.0,14.6991,14.6991,14.6828,14.691,76000.0
2011-06-28 14:55:00,18.02,18.03,18.02,18.02,56400.0,14.691,14.6991,14.691,14.691,56400.0
2011-06-28 15:00:00,18.02,18.02,18.01,18.02,37600.0,14.691,14.691,14.6828,14.691,37600.0
2011-06-28 15:05:00,18.01,18.02,18.01,18.01,45200.0,14.6828,14.691,14.6828,14.6828,45200.0
2011-06-28 15:10:00,18.01,18.02,18.0,18.0,52000.0,14.6828,14.691,14.6747,14.6747,52000.0
2011-06-28 15:15:00,18.0,18.0,17.99,18.0,37200.0,14.6747,14.6747,14.6665,14.6747,37200.0
2011-06-28 15:20:00,18.0,18.0,18.0,18.0,56000.0,14.6747,14.6747,14.6747,14.6747,56000.0
2011-06-28 15:25:00,18.0,18.0,17.99,18.0,36800.0,14.6747,14.6747,14.6665,14.6747,36800.0
2011-06-28 15:30:00,18.0,18.0,17.99,18.0,47200.0,14.6747,14.6747,14.6665,14.6747,47200.0
2011-06-28 15:35:00,17.99,18.0,17.99,18.0,80000.0,14.6665,14.6747,14.6665,14.6747,80000.0
2011-06-28 15:40:00,18.0,18.01,18.0,18.01,38000.0,14.6747,14.6828,14.6747,14.6828,38000.0
2011-06-28 15:45:00,18.01,18.03,18.01,18.03,82800.0,14.6828,14.6991,14.6828,14.6991,82800.0
2011-06-28 15:50:00,18.02,18.03,18.02,18.03,111200.0,14.691,14.6991,14.691,14.6991,111200.0
2011-06-28 15:55:00,18.03,18.05,18.02,18.05,409600.0,14.6991,14.7154,14.691,14.7154,409600.0
2011-06-29 09:30:00,18.12,18.12,18.08,18.08,314000.0,14.7725,14.7725,14.7399,14.7399,314000.0
2011-06-29 09:35:00,18.08,18.09,18.04,18.06,263200.0,14.7399,14.748,14.7073,14.7236,263200.0
2011-06-29 09:40:00,18.06,18.06,18.03,18.03,175200.0,14.7236,14.7236,14.6991,14.6991,175200.0
2011-06-29 09:45:00,18.03,18.07,18.03,18.04,116800.0,14.6991,14.7317,14.6991,14.7073,116800.0
2011-06-29 09:50:00,18.04,18.06,18.02,18.05,68800.0,14.7073,14.7236,14.691,14.7154,68800.0
2011-06-29 09:55:00,18.04,18.05,18.01,18.04,75200.0,14.7073,14.7154,14.6828,14.7073,75200.0
2011-06-29 10:00:00,18.04,18.05,17.97,18.0,245200.0,14.7073,14.7154,14.6502,14.6747,245200.0
2011-06-29 10:05:00,18.0,18.0,17.97,17.98,100000.0,14.6747,14.6747,14.6502,14.6584,100000.0
2011-06-29 10:10:00,17.98,18.03,17.98,18.03,94000.0,14.6584,14.6991,14.6584,14.6991,94000.0
2011-06-29 10:15:00,18.02,18.05,18.02,18.03,40000.0,14.691,14.7154,14.691,14.6991,40000.0
2011-06-29 10:20:00,18.04,18.06,18.04,18.06,56800.0,14.7073,14.7236,14.7073,14.7236,56800.0
2011-06-29 10:25:00,18.05,18.06,18.04,18.06,40800.0,14.7154,14.7236,14.7073,14.7236,40800.0
2011-06-29 10:30:00,18.07,18.09,18.06,18.08,38000.0,14.7317,14.748,14.7236,14.7399,38000.0
2011-06-29 10:35:00,18.08,18.09,18.07,18.08,34800.0,14.7399,14.748,14.7317,14.7399,34800.0
2011-06-29 10:40:00,18.09,18.11,18.09,18.11,44800.0,14.748,14.7643,14.748,14.7643,44800.0
2011-06-29 10:45:00,18.1,18.1,18.09,18.09,40400.0,14.7562,14.7562,14.748,14.748,40400.0
2011-06-29 10:50:00,18.08,18.1,18.08,18.09,68800.0,14.7399,14.7562,14.7399,14.748,68800.0
2011-06-29 10:55:00,18.1,18.12,18.1,18.12,45600.0,14.7562,14.7725,14.7562,14.7725,45600.0
2011-06-29 11:00:00,18.11,18.12,18.11,18.11,107600.0,14.7643,14.7725,14.7643,14.7643,107600.0
2011-06-29 11:05:00,18.11,18.13,18.11,18.12,48800.0,14.7643,14.7806,14.7643,14.7725,48800.0
2011-06-29 11:10:00,18.13,18.13,18.11,18.11,55200.0,14.7806,14.7806,14.7643,14.7643,55200.0
2011-06-29 11:15:00,18.12,18.13,18.11,18.11,37600.0,14.7725,14.7806,14.7643,14.7643,37600.0
2011-06-29 11:20:00,18.11,18.12,18.11,18.11,76800.0,14.7643,14.7725,14.7643,14.7643,76800.0
2011-06-29 11:25:00,18.11,18.11,18.1,18.1,56000.0,14.7643,14.7643,14.7562,14.7562,56000.0
2011-06-29 11:30:00,18.11,18.12,18.1,18.11,37600.0,14.7643,14.7725,14.7562,14.7643,37600.0
2011-06-29 11:35:00,18.11,18.11,18.1,18.1,16800.0,14.7643,14.7643,14.7562,14.7562,16800.0
2011-06-29 11:40:00,18.1,18.11,18.1,18.1,10400.0,14.7562,14.7643,14.7562,14.7562,10400.0
2011-06-29 11:45:00,18.1,18.11,18.1,18.11,14000.0,14.7562,14.7643,14.7562,14.7643,14000.0
2011-06-29 11:50:00,18.11,18.11,18.11,18.11,13200.0,14.7643,14.7643,14.7643,14.7643,13200.0
2011-06-29 11:55:00,18.12,18.13,18.12,18.13,20400.0,14.7725,14.7806,14.7725,14.7806,20400.0
2011-06-29 12:00:00,18.13,18.15,18.12,18.15,30800.0,14.7806,14.7969,14.7725,14.7969,30800.0
2011-06-29 12:05:00,18.16,18.16,18.15,18.15,12800.0,14.8051,14.8051,14.7969,14.7969,12800.0
2011-06-29 12:10:00,18.15,18.15,18.14,18.14,18000.0,14.7969,14.7969,14.7888,14.7888,18000.0
2011-06-29 12:15:00,18.14,18.14,18.14,18.14,6400.0,14.7888,14.7888,14.7888,14.7888,6400.0
2011-06-29 12:20:00,18.14,18.14,18.13,18.13,5600.0,14.7888,14.7888,14.7806,14.7806,5600.0
2011-06-29 12:25:00,18.14,18.15,18.13,18.13,10800.0,14.7888,14.7969,14.7806,14.7806,10800.0
2011-06-29 12:30:00,18.13,18.14,18.13,18.14,3600.0,14.7806,14.7888,14.7806,14.7888,3600.0
2011-06-29 12:35:00,18.14,18.15,18.14,18.14,9600.0,14.7888,14.7969,14.7888,14.7888,9600.0
2011-06-29 12:40:00,18.14,18.14,18.13,18.13,16800.0,14.7888,14.7888,14.7806,14.7806,16800.0
2011-06-29 12:45:00,18.13,18.15,18.13,18.14,22000.0,14.7806,14.7969,14.7806,14.7888,22000.0
2011-06-29 12:50:00,18.14,18.15,18.13,18.14,25200.0,14.7888,14.7969,14.7806,14.7888,25200.0
2011-06-29 12:55:00,18.14,18.14,18.14,18.14,9600.0,14.7888,14.7888,14.7888,14.7888,9600.0
2011-06-29 13:00:00,18.13,18.15,18.13,18.15,38400.0,14.7806,14.7969,14.7806,14.7969,38400.0
2011-06-29 13:05:00,18.15,18.15,18.14,18.15,16000.0,14.7969,14.7969,14.7888,14.7969,16000.0
2011-06-29 13:10:00,18.16,18.18,18.15,18.17,26000.0,14.8051,14.8214,14.7969,14.8132,26000.0
2011-06-29 13:15:00,18.18,18.18,18.16,18.16,17600.0,14.8214,14.8214,14.8051,14.8051,17600.0
2011-06-29 13:20:00,18.16,18.16,18.15,18.16,26400.0,14.8051,14.8051,14.7969,14.8051,26400.0
2011-06-29 13:25:00,18.16,18.16,18.13,18.14,25600.0,14.8051,14.8051,14.7806,14.7888,25600.0
2011-06-29 13:30:00,18.14,18.16,18.14,18.16,13200.0,14.7888,14.8051,14.7888,14.8051,13200.0
2011-06-29 13:35:00,18.16,18.16,18.16,18.16,13600.0,14.8051,14.8051,14.8051,14.8051,13600.0
2011-06-29 13:40:00,18.17,18.17,18.16,18.16,12800.0,14.8132,14.8132,14.8051,14.8051,12800.0
2011-06-29 13:45:00,18.17,18.17,18.16,18.16,8400.0,14.8132,14.8132,14.8051,14.8051,8400.0
2011-06-29 13:50:00,18.16,18.16,18.14,18.14,28000.0,14.8051,14.8051,14.7888,14.7888,28000.0
2011-06-29 13:55:00,18.14,18.15,18.11,18.12,29600.0,14.7888,14.7969,14.7643,14.7725,29600.0
2011-06-29 14:00:00,18.12,18.14,18.12,18.13,33200.0,14.7725,14.7888,14.7725,14.7806,33200.0
2011-06-29 14:05:00,18.12,18.12,18.09,18.09,60800.0,14.7725,14.7725,14.748,14.748,60800.0
2011-06-29 14:10:00,18.09,18.09,18.07,18.09,59200.0,14.748,14.748,14.7317,14.748,59200.0
2011-06-29 14:15:00,18.08,18.1,18.08,18.1,44800.0,14.7399,14.7562,14.7399,14.7562,44800.0
2011-06-29 14:20:00,18.1,18.11,18.05,18.06,74000.0,14.7562,14.7643,14.7154,14.7236,74000.0
2011-06-29 14:25:00,18.06,18.06,18.04,18.06,35200.0,14.7236,14.7236,14.7073,14.7236,35200.0
2011-06-29 14:30:00,18.05,18.07,18.05,18.07,10000.0,14.7154,14.7317,14.7154,14.7317,10000.0
2011-06-29 14:35:00,18.07,18.07,18.05,18.06,10800.0,14.7317,14.7317,14.7154,14.7236,10800.0
2011-06-29 14:40:00,18.06,18.06,18.04,18.04,12400.0,14.7236,14.7236,14.7073,14.7073,12400.0
2011-06-29 14:45:00,18.05,18.07,18.05,18.05,28400.0,14.7154,14.7317,14.7154,14.7154,28400.0
2011-06-29 14:50:00,18.05,18.08,18.05,18.07,28400.0,14.7154,14.7399,14.7154,14.7317,28400.0
2011-06-29 14:55:00,18.07,18.09,18.07,18.08,23200.0,14.7317,14.748,14.7317,14.7399,23200.0
2011-06-29 15:00:00,18.09,18.09,18.08,18.09,7200.0,14.748,14.748,14.7399,14.748,7200.0
2011-06-29 15:05:00,18.09,18.09,18.07,18.08,28000.0,14.748,14.748,14.7317,14.7399,28000.0
2011-06-29 15:10:00,18.08,18.12,18.08,18.1,50400.0,14.7399,14.7725,14.7399,14.7562,50400.0
2011-06-29 15:15:00,18.1,18.11,18.09,18.1,18000.0,14.7562,14.7643,14.748,14.7562,18000.0
2011-06-29 15:20:00,18.1,18.11,18.09,18.11,54000.0,14.7562,14.7643,14.748,14.7643,54000.0
2011-06-29 15:25:00,18.11,18.13,18.11,18.11,34800.0,14.7643,14.7806,14.7643,14.7643,34800.0
2011-06-29 15:30:00,18.11,18.13,18.11,18.13,67200.0,14.7643,14.7806,14.7643,14.7806,67200.0
2011-06-29 15:35:00,18.13,18.14,18.13,18.13,945200.0,14.7806,14.7888,14.7806,14.7806,945200.0
2011-06-29 15:40:00,18.14,18.15,18.13,18.13,28800.0,14.7888,14.7969,14.7806,14.7806,28800.0
2011-06-29 15:45:00,18.13,18.14,18.11,18.12,168400.0,14.7806,14.7888,14.7643,14.7725,168400.0
2011-06-29 15:50:00,18.12,18.14,18.12,18.14,74000.0,14.7725,14.7888,14.7725,14.7888,74000.0
2011-06-29 15:55:00,18.13,18.13,18.11,18.13,122800.0,14.7806,14.7806,14.7643,14.7806,122800.0
2011-06-30 09:30:00,18.19,18.22,18.18,18.2,78000.0,14.8296,14.854,14.8214,14.8377,78000.0
2011-06-30 09:35:00,18.2,18.23,18.17,18.17,69600.0,14.8377,14.8622,14.8132,14.8132,69600.0
2011-06-30 09:40:00,18.17,18.23,18.16,18.22,150800.0,14.8132,14.8622,14.8051,14.854,150800.0
2011-06-30 09:45:00,18.22,18.28,18.21,18.25,146000.0,14.854,14.9029,14.8459,14.8785,146000.0
2011-06-30 09:50:00,18.25,18.25,18.23,18.25,26800.0,14.8785,14.8785,14.8622,14.8785,26800.0
2011-06-30 09:55:00,18.25,18.25,18.22,18.24,58000.0,14.8785,14.8785,14.854,14.8703,58000.0
2011-06-30 10:00:00,18.23,18.28,18.23,18.28,121200.0,14.8622,14.9029,14.8622,14.9029,121200.0
2011-06-30 10:05:00,18.28,18.29,18.27,18.28,105200.0,14.9029,14.9111,14.8948,14.9029,105200.0
2011-06-30 10:10:00,18.28,18.28,18.26,18.27,51200.0,14.9029,14.9029,14.8866,14.8948,51200.0
2011-06-30 10:15:00,18.27,18.28,18.26,18.27,56000.0,14.8948,14.9029,14.8866,14.8948,56000.0
2011-06-30 10:20:00,18.27,18.3,18.27,18.3,49200.0,14.8948,14.9192,14.8948,14.9192,49200.0
2011-06-30 10:25:00,18.3,18.3,18.28,18.28,43200.0,14.9192,14.9192,14.9029,14.9029,43200.0
2011-06-30 10:30:00,18.29,18.29,18.27,18.28,33600.0,14.9111,14.9111,14.8948,14.9029,33600.0
2011-06-30 10:35:00,18.28,18.29,18.27,18.27,40000.0,14.9029,14.9111,14.8948,14.8948,40000.0
2011-06-30 10:40:00,18.27,18.28,18.26,18.26,44800.0,14.8948,14.9029,14.8866,14.8866,44800.0
2011-06-30 10:45:00,18.26,18.26,18.25,18.26,37600.0,14.8866,14.8866,14.8785,14.8866,37600.0
2011-06-30 10:50:00,18.26,18.28,18.26,18.27,21600.0,14.8866,14.9029,14.8866,14.8948,21600.0
2011-06-30 10:55:00,18.27,18.27,18.25,18.27,24400.0,14.8948,14.8948,14.8785,14.8948,24400.0
2011-06-30 11:00:00,18.27,18.31,18.27,18.3,47600.0,14.8948,14.9274,14.8948,14.9192,47600.0
2011-06-30 11:05:00,18.31,18.31,18.29,18.3,19600.0,14.9274,14.9274,14.9111,14.9192,19600.0
2011-06-30 11:10:00,18.3,18.3,18.29,18.3,36800.0,14.9192,14.9192,14.9111,14.9192,36800.0
2011-06-30 11:15:00,18.29,18.3,18.29,18.29,53600.0,14.9111,14.9192,14.9111,14.9111,53600.0
2011-06-30 11:20:00,18.29,18.3,18.29,18.29,55200.0,14.9111,14.9192,14.9111,14.9111,55200.0
2011-06-30 11:25:00,18.29,18.3,18.29,18.3,25200.0,14.9111,14.9192,14.9111,14.9192,25200.0
2011-06-30 11:30:00,18.3,18.31,18.3,18.3,29600.0,14.9192,14.9274,14.9192,14.9192,29600.0
2011-06-30 11:35:00,18.3,18.3,18.29,18.3,33600.0,14.9192,14.9192,14.9111,14.9192,33600.0
2011-06-30 11:40:00,18.29,18.3,18.29,18.29,27600.0,14.9111,14.9192,14.9111,14.9111,27600.0
2011-06-30 11:45:00,18.29,18.31,18.29,18.31,34000.0,14.9111,14.9274,14.9111,14.9274,34000.0
2011-06-30 11:50:00,18.3,18.31,18.3,18.31,41600.0,14.9192,14.9274,14.9192,14.9274,41600.0
2011-06-30 11:55:00,18.31,18.33,18.31,18.31,50800.0,14.9274,14.9437,14.9274,14.9274,50800.0
2011-06-30 12:00:00,18.32,18.33,18.32,18.32,22800.0,14.9355,14.9437,14.9355,14.9355,22800.0
2011-06-30 12:05:00,18.32,18.33,18.32,18.33,22800.0,14.9355,14.9437,14.9355,14.9437,22800.0
2011-06-30 12:10:00,18.33,18.33,18.31,18.31,13600.0,14.9437,14.9437,14.9274,14.9274,13600.0
2011-06-30 12:15:00,18.32,18.32,18.31,18.32,21200.0,14.9355,14.9355,14.9274,14.9355,21200.0
2011-06-30 12:20:00,18.31,18.32,18.31,18.31,22400.0,14.9274,14.9355,14.9274,14.9274,22400.0
2011-06-30 12:25:00,18.31,18.32,18.3,18.31,36000.0,14.9274,14.9355,14.9192,14.9274,36000.0
2011-06-30 12:30:00,18.31,18.31,18.3,18.3,42000.0,14.9274,14.9274,14.9192,14.9192,42000.0
2011-06-30 12:35:00,18.3,18.3,18.29,18.3,48000.0,14.9192,14.9192,14.9111,14.9192,48000.0
2011-06-30 12:40:00,18.3,18.31,18.29,18.3,110000.0,14.9192,14.9274,14.9111,14.9192,110000.0
2011-06-30 12:45:00,18.31,18.31,18.3,18.31,68800.0,14.9274,14.9274,14.9192,14.9274,68800.0
2011-06-30 12:50:00,18.31,18.32,18.3,18.31,64400.0,14.9274,14.9355,14.9192,14.9274,64400.0
2011-06-30 12:55:00,18.31,18.32,18.31,18.32,15600.0,14.9274,14.9355,14.9274,14.9355,15600.0
2011-06-30 13:00:00,18.32,18.34,18.32,18.34,38400.0,14.9355,14.9518,14.9355,14.9518,38400.0
2011-06-30 13:05:00,18.34,18.34,18.33,18.33,14400.0,14.9518,14.9518,14.9437,14.9437,14400.0
2011-06-30 13:10:00,18.32,18.32,18.31,18.31,26000.0,14.9355,14.9355,14.9274,14.9274,26000.0
2011-06-30 13:15:00,18.31,18.31,18.29,18.3,42400.0,14.9274,14.9274,14.9111,14.9192,42400.0
2011-06-30 13:20:00,18.3,18.31,18.29,18.31,60400.0,14.9192,14.9274,14.9111,14.9274,60400.0
2011-06-30 13:25:00,18.31,18.31,18.3,18.31,37600.0,14.9274,14.9274,14.9192,14.9274,37600.0
2011-06-30 13:30:00,18.31,18.33,18.31,18.32,50000.0,14.9274,14.9437,14.9274,14.9355,50000.0
2011-06-30 13:35:00,18.32,18.32,18.31,18.31,50000.0,14.9355,14.9355,14.9274,14.9274,50000.0
2011-06-30 13:40:00,18.31,18.32,18.31,18.32,26400.0,14.9274,14.9355,14.9274,14.9355,26400.0
2011-06-30 13:45:00,18.32,18.32,18.31,18.32,37200.0,14.9355,14.9355,14.9274,14.9355,37200.0
2011-06-30 13:50:00,18.32,18.32,18.32,18.32,27200.0,14.9355,14.9355,14.9355,14.9355,27200.0
2011-06-30 13:55:00,18.32,18.33,18.32,18.33,56400.0,14.9355,14.9437,14.9355,14.9437,56400.0
2011-06-30 14:00:00,18.33,18.34,18.33,18.33,56800.0,14.9437,14.9518,14.9437,14.9437,56800.0
2011-06-30 14:05:00,18.33,18.33,18.33,18.33,18800.0,14.9437,14.9437,14.9437,14.9437,18800.0
2011-06-30 14:10:00,18.33,18.34,18.33,18.33,32000.0,14.9437,14.9518,14.9437,14.9437,32000.0
2011-06-30 14:15:00,18.33,18.33,18.31,18.32,29200.0,14.9437,14.9437,14.9274,14.9355,29200.0
2011-06-30 14:20:00,18.32,18.33,18.31,18.33,19600.0,14.9355,14.9437,14.9274,14.9437,19600.0
2011-06-30 14:25:00,18.33,18.33,18.31,18.31,23600.0,14.9437,14.9437,14.9274,14.9274,23600.0
2011-06-30 14:30:00,18.32,18.33,18.32,18.33,36000.0,14.9355,14.9437,14.9355,14.9437,36000.0
2011-06-30 14:35:00,18.33,18.34,18.33,18.33,51200.0,14.9437,14.9518,14.9437,14.9437,51200.0
2011-06-30 14:40:00,18.33,18.34,18.33,18.33,24400.0,14.9437,14.9518,14.9437,14.9437,24400.0
2011-06-30 14:45:00,18.33,18.33,18.31,18.31,31200.0,14.9437,14.9437,14.9274,14.9274,31200.0
2011-06-30 14:50:00,18.31,18.33,18.31,18.33,253200.0,14.9274,14.9437,14.9274,14.9437,253200.0
2011-06-30 14:55:00,18.33,18.34,18.32,18.32,49600.0,14.9437,14.9518,14.9355,14.9355,49600.0
2011-06-30 15:00:00,18.32,18.32,18.3,18.31,53200.0,14.9355,14.9355,14.9192,14.9274,53200.0
2011-06-30 15:05:00,18.31,18.32,18.3,18.31,116800.0,14.9274,14.9355,14.9192,14.9274,116800.0
2011-06-30 15:10:00,18.31,18.31,18.3,18.3,36000.0,14.9274,14.9274,14.9192,14.9192,36000.0
2011-06-30 15:15:00,18.3,18.31,18.3,18.31,59200.0,14.9192,14.9274,14.9192,14.9274,59200.0
2011-06-30 15:20:00,18.31,18.32,18.31,18.32,218800.0,14.9274,14.9355,14.9274,14.9355,218800.0
2011-06-30 15:25:00,18.32,18.32,18.31,18.31,86000.0,14.9355,14.9355,14.9274,14.9274,86000.0
2011-06-30 15:30:00,18.31,18.32,18.31,18.32,67600.0,14.9274,14.9355,14.9274,14.9355,67600.0
2011-06-30 15:35:00,18.32,18.34,18.32,18.33,50400.0,14.9355,14.9518,14.9355,14.9437,50400.0
2011-06-30 15:40:00,18.33,18.33,18.33,18.33,42800.0,14.9437,14.9437,14.9437,14.9437,42800.0
2011-06-30 15:45:00,18.34,18.34,18.31,18.33,94800.0,14.9518,14.9518,14.9274,14.9437,94800.0
2011-06-30 15:50:00,18.32,18.33,18.32,18.33,71200.0,14.9355,14.9437,14.9355,14.9437,71200.0
2011-06-30 15:55:00,18.32,18.33,18.31,18.32,958000.0,14.9355,14.9437,14.9274,14.9355,958000.0
2011-07-01 09:30:00,18.32,18.34,18.28,18.3,177600.0,14.9355,14.9518,14.9029,14.9192,177600.0
2011-07-01 09:35:00,18.3,18.3,18.28,18.29,110400.0,14.9192,14.9192,14.9029,14.9111,110400.0
2011-07-01 09:40:00,18.29,18.32,18.29,18.31,88800.0,14.9111,14.9355,14.9111,14.9274,88800.0
2011-07-01 09:45:00,18.32,18.35,18.32,18.34,46800.0,14.9355,14.96,14.9355,14.9518,46800.0
2011-07-01 09:50:00,18.34,18.36,18.33,18.35,107200.0,14.9518,14.9681,14.9437,14.96,107200.0
2011-07-01 09:55:00,18.36,18.36,18.35,18.36,49200.0,14.9681,14.9681,14.96,14.9681,49200.0
2011-07-01 10:00:00,18.36,18.49,18.36,18.47,379600.0,14.9681,15.0741,14.9681,15.0578,379600.0
2011-07-01 10:05:00,18.47,18.48,18.45,18.46,94400.0,15.0578,15.066,15.0415,15.0497,94400.0
2011-07-01 10:10:00,18.46,18.48,18.46,18.47,51600.0,15.0497,15.066,15.0497,15.0578,51600.0
2011-07-01 10:15:00,18.47,18.48,18.46,18.46,98000.0,15.0578,15.066,15.0497,15.0497,98000.0
2011-07-01 10:20:00,18.46,18.51,18.46,18.5,92800.0,15.0497,15.0904,15.0497,15.0823,92800.0
2011-07-01 10:25:00,18.5,18.54,18.5,18.51,138000.0,15.0823,15.1149,15.0823,15.0904,138000.0
2011-07-01 10:30:00,18.52,18.53,18.5,18.53,65200.0,15.0986,15.1067,15.0823,15.1067,65200.0
2011-07-01 10:35:00,18.53,18.54,18.52,18.53,50400.0,15.1067,15.1149,15.0986,15.1067,50400.0
2011-07-01 10:40:00,18.53,18.53,18.5,18.52,39200.0,15.1067,15.1067,15.0823,15.0986,39200.0
2011-07-01 10:45:00,18.52,18.53,18.51,18.52,29200.0,15.0986,15.1067,15.0904,15.0986,29200.0
2011-07-01 10:50:00,18.52,18.53,18.52,18.52,37600.0,15.0986,15.1067,15.0986,15.0986,37600.0
2011-07-01 10:55:00,18.52,18.53,18.51,18.51,25600.0,15.0986,15.1067,15.0904,15.0904,25600.0
2011-07-01 11:00:00,18.51,18.52,18.5,18.52,77200.0,15.0904,15.0986,15.0823,15.0986,77200.0
2011-07-01 11:05:00,18.51,18.52,18.51,18.52,28400.0,15.0904,15.0986,15.0904,15.0986,28400.0
2011-07-01 11:10:00,18.52,18.53,18.5,18.52,18800.0,15.0986,15.1067,15.0823,15.0986,18800.0
2011-07-01 11:15:00,18.52,18.53,18.52,18.53,31600.0,15.0986,15.1067,15.0986,15.1067,31600.0
2011-07-01 11:20:00,18.53,18.55,18.53,18.55,76800.0,15.1067,15.123,15.1067,15.123,76800.0
2011-07-01 11:25:00,18.55,18.55,18.53,18.54,161600.0,15.123,15.123,15.1067,15.1149,161600.0
2011-07-01 11:30:00,18.54,18.54,18.54,18.54,46800.0,15.1149,15.1149,15.1149,15.1149,46800.0
2011-07-01 11:35:00,18.54,18.55,18.53,18.53,55600.0,15.1149,15.123,15.1067,15.1067,55600.0
2011-07-01 11:40:00,18.53,18.53,18.52,18.52,56000.0,15.1067,15.1067,15.0986,15.0986,56000.0
2011-07-01 11:45:00,18.52,18.53,18.52,18.52,32000.0,15.0986,15.1067,15.0986,15.0986,32000.0
2011-07-01 11:50:00,18.52,18.53,18.52,18.53,102400.0,15.0986,15.1067,15.0986,15.1067,102400.0
2011-07-01 11:55:00,18.53,18.54,18.53,18.54,74400.0,15.1067,15.1149,15.1067,15.1149,74400.0
2011-07-01 12:00:00,18.53,18.54,18.53,18.54,45200.0,15.1067,15.1149,15.1067,15.1149,45200.0
2011-07-01 12:05:00,18.54,18.54,18.54,18.54,39200.0,15.1149,15.1149,15.1149,15.1149,39200.0
2011-07-01 12:10:00,18.54,18.55,18.54,18.55,120400.0,15.1149,15.123,15.1149,15.123,120400.0
2011-07-01 12:15:00,18.55,18.55,18.54,18.54,49200.0,15.123,15.123,15.1149,15.1149,49200.0
2011-07-01 12:20:00,18.54,18.57,18.54,18.57,84800.0,15.1149,15.1394,15.1149,15.1394,84800.0
2011-07-01 12:25:00,18.57,18.58,18.56,18.58,50400.0,15.1394,15.1475,15.1312,15.1475,50400.0
2011-07-01 12:30:00,18.58,18.58,18.56,18.56,36400.0,15.1475,15.1475,15.1312,15.1312,36400.0
2011-07-01 12:35:00,18.56,18.57,18.56,18.57,18400.0,15.1312,15.1394,15.1312,15.1394,18400.0
2011-07-01 12:40:00,18.57,18.57,18.56,18.56,24000.0,15.1394,15.1394,15.1312,15.1312,24000.0
2011-07-01 12:45:00,18.56,18.57,18.56,18.56,17200.0,15.1312,15.1394,15.1312,15.1312,17200.0
2011-07-01 12:50:00,18.56,18.56,18.56,18.56,27600.0,15.1312,15.1312,15.1312,15.1312,27600.0
2011-07-01 12:55:00,18.56,18.57,18.56,18.57,26800.0,15.1312,15.1394,15.1312,15.1394,26800.0
2011-07-01 13:00:00,18.57,18.59,18.57,18.58,32000.0,15.1394,15.1557,15.1394,15.1475,32000.0
2011-07-01 13:05:00,18.58,18.6,18.58,18.6,89200.0,15.1475,15.1638,15.1475,15.1638,89200.0
2011-07-01 13:10:00,18.6,18.6,18.59,18.6,90000.0,15.1638,15.1638,15.1557,15.1638,90000.0
2011-07-01 13:15:00,18.59,18.6,18.59,18.59,48800.0,15.1557,15.1638,15.1557,15.1557,48800.0
2011-07-01 13:20:00,18.59,18.6,18.59,18.6,23200.0,15.1557,15.1638,15.1557,15.1638,23200.0
2011-07-01 13:25:00,18.6,18.6,18.59,18.6,28800.0,15.1638,15.1638,15.1557,15.1638,28800.0
2011-07-01 13:30:00,18.6,18.6,18.59,18.6,22000.0,15.1638,15.1638,15.1557,15.1638,22000.0
2011-07-01 13:35:00,18.6,18.61,18.6,18.61,78800.0,15.1638,15.172,15.1638,15.172,78800.0
2011-07-01 13:40:00,18.61,18.61,18.6,18.6,46800.0,15.172,15.172,15.1638,15.1638,46800.0
2011-07-01 13:45:00,18.6,18.61,18.6,18.61,28000.0,15.1638,15.172,15.1638,15.172,28000.0
2011-07-01 13:50:00,18.61,18.61,18.6,18.61,21600.0,15.172,15.172,15.1638,15.172,21600.0
2011-07-01 13:55:00,18.61,18.62,18.61,18.61,30400.0,15.172,15.1801,15.172,15.172,30400.0
2011-07-01 14:00:00,18.61,18.62,18.61,18.61,51200.0,15.172,15.1801,15.172,15.172,51200.0
2011-07-01 14:05:00,18.61,18.61,18.61,18.61,38000.0,15.172,15.172,15.172,15.172,38000.0
2011-07-01 14:10:00,18.61,18.61,18.61,18.61,85200.0,15.172,15.172,15.172,15.172,85200.0
2011-07-01 14:15:00,18.61,18.63,18.61,18.61,172800.0,15.172,15.1883,15.172,15.172,172800.0
2011-07-01 14:20:00,18.61,18.63,18.61,18.62,134800.0,15.172,15.1883,15.172,15.1801,134800.0
2011-07-01 14:25:00,18.62,18.62,18.61,18.61,225600.0,15.1801,15.1801,15.172,15.172,225600.0
2011-07-01 14:30:00,18.61,18.63,18.61,18.63,270400.0,15.172,15.1883,15.172,15.1883,270400.0
2011-07-01 14:35:00,18.63,18.64,18.63,18.63,199600.0,15.1883,15.1964,15.1883,15.1883,199600.0
2011-07-01 14:40:00,18.63,18.64,18.63,18.64,100800.0,15.1883,15.1964,15.1883,15.1964,100800.0
2011-07-01 14:45:00,18.64,18.64,18.63,18.64,94800.0,15.1964,15.1964,15.1883,15.1964,94800.0
2011-07-01 14:50:00,18.64,18.65,18.64,18.64,59600.0,15.1964,15.2046,15.1964,15.1964,59600.0
2011-07-01 14:55:00,18.64,18.65,18.64,18.65,114800.0,15.1964,15.2046,15.1964,15.2046,114800.0
2011-07-01 15:00:00,18.65,18.66,18.65,18.65,113200.0,15.2046,15.2127,15.2046,15.2046,113200.0
2011-07-01 15:05:00,18.65,18.65,18.64,18.64,94400.0,15.2046,15.2046,15.1964,15.1964,94400.0
2011-07-01 15:10:00,18.64,18.64,18.63,18.64,88400.0,15.1964,15.1964,15.1883,15.1964,88400.0
2011-07-01 15:15:00,18.64,18.65,18.62,18.63,118800.0,15.1964,15.2046,15.1801,15.1883,118800.0
2011-07-01 15:20:00,18.63,18.63,18.61,18.61,48800.0,15.1883,15.1883,15.172,15.172,48800.0
2011-07-01 15:25:00,18.61,18.61,18.6,18.61,55200.0,15.172,15.172,15.1638,15.172,55200.0
2011-07-01 15:30:00,18.61,18.61,18.59,18.61,90800.0,15.172,15.172,15.1557,15.172,90800.0
2011-07-01 15:35:00,18.61,18.61,18.6,18.61,34400.0,15.172,15.172,15.1638,15.172,34400.0
2011-07-01 15:40:00,18.61,18.62,18.6,18.61,51600.0,15.172,15.1801,15.1638,15.172,51600.0
2011-07-01 15:45:00,18.61,18.64,18.61,18.62,117200.0,15.172,15.1964,15.172,15.1801,117200.0
2011-07-01 15:50:00,18.62,18.65,18.62,18.62,110000.0,15.1801,15.2046,15.1801,15.1801,110000.0
2011-07-01 15:55:00,18.62,18.63,18.6,18.62,1134400.0,15.1801,15.1883,15.1638,15.1801,1134400.0
2011-07-05 09:30:00,18.6,18.64,18.6,18.62,1185600.0,15.1638,15.1964,15.1638,15.1801,1185600.0
2011-07-05 09:35:00,18.62,18.64,18.58,18.58,219200.0,15.1801,15.1964,15.1475,15.1475,219200.0
2011-07-05 09:40:00,18.58,18.62,18.57,18.61,166800.0,15.1475,15.1801,15.1394,15.172,166800.0
2011-07-05 09:45:00,18.61,18.63,18.61,18.63,154800.0,15.172,15.1883,15.172,15.1883,154800.0
2011-07-05 09:50:00,18.62,18.63,18.61,18.62,90800.0,15.1801,15.1883,15.172,15.1801,90800.0
2011-07-05 09:55:00,18.62,18.63,18.61,18.62,96800.0,15.1801,15.1883,15.172,15.1801,96800.0
2011-07-05 10:00:00,18.62,18.65,18.59,18.65,193200.0,15.1801,15.2046,15.1557,15.2046,193200.0
2011-07-05 10:05:00,18.65,18.66,18.62,18.63,93200.0,15.2046,15.2127,15.1801,15.1883,93200.0
2011-07-05 10:10:00,18.63,18.64,18.62,18.62,563200.0,15.1883,15.1964,15.1801,15.1801,563200.0
2011-07-05 10:15:00,18.61,18.61,18.56,18.56,132400.0,15.172,15.172,15.1312,15.1312,132400.0
2011-07-05 10:20:00,18.56,18.57,18.56,18.56,400400.0,15.1312,15.1394,15.1312,15.1312,400400.0
2011-07-05 10:25:00,18.56,18.59,18.56,18.59,33600.0,15.1312,15.1557,15.1312,15.1557,33600.0
2011-07-05 10:30:00,18.59,18.61,18.59,18.59,46400.0,15.1557,15.172,15.1557,15.1557,46400.0
2011-07-05 10:35:00,18.59,18.6,18.58,18.59,46000.0,15.1557,15.1638,15.1475,15.1557,46000.0
2011-07-05 10:40:00,18.59,18.61,18.59,18.6,54000.0,15.1557,15.172,15.1557,15.1638,54000.0
2011-07-05 10:45:00,18.6,18.61,18.57,18.58,66800.0,15.1638,15.172,15.1394,15.1475,66800.0
2011-07-05 10:50:00,18.58,18.58,18.57,18.57,16800.0,15.1475,15.1475,15.1394,15.1394,16800.0
2011-07-05 10:55:00,18.57,18.58,18.56,18.57,71600.0,15.1394,15.1475,15.1312,15.1394,71600.0
2011-07-05 11:00:00,18.57,18.58,18.56,18.56,132000.0,15.1394,15.1475,15.1312,15.1312,132000.0
2011-07-05 11:05:00,18.56,18.57,18.56,18.57,66800.0,15.1312,15.1394,15.1312,15.1394,66800.0
2011-07-05 11:10:00,18.56,18.59,18.56,18.58,68800.0,15.1312,15.1557,15.1312,15.1475,68800.0
2011-07-05 11:15:00,18.58,18.61,18.57,18.59,83600.0,15.1475,15.172,15.1394,15.1557,83600.0
2011-07-05 11:20:00,18.6,18.61,18.59,18.6,38800.0,15.1638,15.172,15.1557,15.1638,38800.0
2011-07-05 11:25:00,18.6,18.6,18.59,18.6,42400.0,15.1638,15.1638,15.1557,15.1638,42400.0
2011-07-05 11:30:00,18.6,18.61,18.59,18.6,107600.0,15.1638,15.172,15.1557,15.1638,107600.0
2011-07-05 11:35:00,18.6,18.61,18.6,18.6,98800.0,15.1638,15.172,15.1638,15.1638,98800.0
2011-07-05 11:40:00,18.6,18.62,18.6,18.61,77200.0,15.1638,15.1801,15.1638,15.172,77200.0
2011-07-05 11:45:00,18.61,18.63,18.61,18.63,32400.0,15.172,15.1883,15.172,15.1883,32400.0
2011-07-05 11:50:00,18.63,18.63,18.62,18.63,30400.0,15.1883,15.1883,15.1801,15.1883,30400.0
2011-07-05 11:55:00,18.63,18.63,18.63,18.63,26000.0,15.1883,15.1883,15.1883,15.1883,26000.0
2011-07-05 12:00:00,18.64,18.64,18.63,18.63,26000.0,15.1964,15.1964,15.1883,15.1883,26000.0
2011-07-05 12:05:00,18.63,18.65,18.63,18.65,34400.0,15.1883,15.2046,15.1883,15.2046,34400.0
2011-07-05 12:10:00,18.65,18.66,18.65,18.65,41600.0,15.2046,15.2127,15.2046,15.2046,41600.0
2011-07-05 12:15:00,18.65,18.66,18.65,18.65,32000.0,15.2046,15.2127,15.2046,15.2046,32000.0
2011-07-05 12:20:00,18.65,18.66,18.65,18.66,33600.0,15.2046,15.2127,15.2046,15.2127,33600.0
2011-07-05 12:25:00,18.65,18.67,18.65,18.67,43600.0,15.2046,15.2209,15.2046,15.2209,43600.0
2011-07-05 12:30:00,18.67,18.68,18.67,18.67,16800.0,15.2209,15.229,15.2209,15.2209,16800.0
2011-07-05 12:35:00,18.67,18.67,18.67,18.67,8000.0,15.2209,15.2209,15.2209,15.2209,8000.0
2011-07-05 12:40:00,18.67,18.68,18.67,18.67,40400.0,15.2209,15.229,15.2209,15.2209,40400.0
2011-07-05 12:45:00,18.67,18.67,18.66,18.66,14400.0,15.2209,15.2209,15.2127,15.2127,14400.0
2011-07-05 12:50:00,18.67,18.67,18.67,18.67,8000.0,15.2209,15.2209,15.2209,15.2209,8000.0
2011-07-05 12:55:00,18.67,18.68,18.67,18.67,19200.0,15.2209,15.229,15.2209,15.2209,19200.0
2011-07-05 13:00:00,18.67,18.68,18.67,18.68,17600.0,15.2209,15.229,15.2209,15.229,17600.0
2011-07-05 13:05:00,18.68,18.69,18.68,18.68,244000.0,15.229,15.2372,15.229,15.229,244000.0
2011-07-05 13:10:00,18.68,18.69,18.68,18.69,105200.0,15.229,15.2372,15.229,15.2372,105200.0
2011-07-05 13:15:00,18.69,18.69,18.69,18.69,26400.0,15.2372,15.2372,15.2372,15.2372,26400.0
2011-07-05 13:20:00,18.69,18.7,18.69,18.7,75200.0,15.2372,15.2453,15.2372,15.2453,75200.0
2011-07-05 13:25:00,18.7,18.7,18.69,18.69,21600.0,15.2453,15.2453,15.2372,15.2372,21600.0
2011-07-05 13:30:00,18.69,18.69,18.69,18.69,194800.0,15.2372,15.2372,15.2372,15.2372,194800.0
2011-07-05 13:35:00,18.69,18.7,18.69,18.69,19200.0,15.2372,15.2453,15.2372,15.2372,19200.0
2011-07-05 13:40:00,18.69,18.69,18.68,18.69,49200.0,15.2372,15.2372,15.229,15.2372,49200.0
2011-07-05 13:45:00,18.69,18.71,18.69,18.71,47600.0,15.2372,15.2535,15.2372,15.2535,47600.0
2011-07-05 13:50:00,18.71,18.71,18.71,18.71,14400.0,15.2535,15.2535,15.2535,15.2535,14400.0
2011-07-05 13:55:00,18.71,18.73,18.71,18.72,318400.0,15.2535,15.2698,15.2535,15.2616,318400.0
2011-07-05 14:00:00,18.72,18.72,18.68,18.68,567600.0,15.2616,15.2616,15.229,15.229,567600.0
2011-07-05 14:05:00,18.68,18.69,18.67,18.67,106800.0,15.229,15.2372,15.2209,15.2209,106800.0
2011-07-05 14:10:00,18.67,18.71,18.67,18.7,151600.0,15.2209,15.2535,15.2209,15.2453,151600.0
2011-07-05 14:15:00,18.7,18.7,18.68,18.68,84800.0,15.2453,15.2453,15.229,15.229,84800.0
2011-07-05 14:20:00,18.68,18.68,18.65,18.66,73200.0,15.229,15.229,15.2046,15.2127,73200.0
2011-07-05 14:25:00,18.66,18.66,18.65,18.66,72000.0,15.2127,15.2127,15.2046,15.2127,72000.0
2011-07-05 14:30:00,18.65,18.66,18.64,18.65,56000.0,15.2046,15.2127,15.1964,15.2046,56000.0
2011-07-05 14:35:00,18.65,18.68,18.64,18.68,152400.0,15.2046,15.229,15.1964,15.229,152400.0
2011-07-05 14:40:00,18.68,18.68,18.67,18.67,32400.0,15.229,15.229,15.2209,15.2209,32400.0
2011-07-05 14:45:00,18.67,18.68,18.66,18.68,58000.0,15.2209,15.229,15.2127,15.229,58000.0
2011-07-05 14:50:00,18.68,18.68,18.67,18.67,37600.0,15.229,15.229,15.2209,15.2209,37600.0
2011-07-05 14:55:00,18.67,18.68,18.66,18.67,52800.0,15.2209,15.229,15.2127,15.2209,52800.0
2011-07-05 15:00:00,18.67,18.68,18.66,18.67,244000.0,15.2209,15.229,15.2127,15.2209,244000.0
2011-07-05 15:05:00,18.67,18.68,18.66,18.68,56400.0,15.2209,15.229,15.2127,15.229,56400.0
2011-07-05 15:10:00,18.68,18.68,18.66,18.66,89200.0,15.229,15.229,15.2127,15.2127,89200.0
2011-07-05 15:15:00,18.66,18.68,18.66,18.67,47200.0,15.2127,15.229,15.2127,15.2209,47200.0
2011-07-05 15:20:00,18.67,18.7,18.67,18.7,90800.0,15.2209,15.2453,15.2209,15.2453,90800.0
2011-07-05 15:25:00,18.7,18.7,18.68,18.69,36800.0,15.2453,15.2453,15.229,15.2372,36800.0
2011-07-05 15:30:00,18.69,18.7,18.69,18.69,63600.0,15.2372,15.2453,15.2372,15.2372,63600.0
2011-07-05 15:35:00,18.68,18.69,18.68,18.68,34000.0,15.229,15.2372,15.229,15.229,34000.0
2011-07-05 15:40:00,18.68,18.68,18.67,18.68,50800.0,15.229,15.229,15.2209,15.229,50800.0
2011-07-05 15:45:00,18.68,18.68,18.67,18.67,44400.0,15.229,15.229,15.2209,15.2209,44400.0
2011-07-05 15:50:00,18.67,18.7,18.66,18.69,79200.0,15.2209,15.2453,15.2127,15.2372,79200.0
2011-07-05 15:55:00,18.69,18.7,18.68,18.7,160000.0,15.2372,15.2453,15.229,15.2453,160000.0
2011-07-06 09:30:00,18.66,18.68,18.64,18.68,164000.0,15.2127,15.229,15.1964,15.229,164000.0
2011-07-06 09:35:00,18.68,18.71,18.64,18.64,112000.0,15.229,15.2535,15.1964,15.1964,112000.0
2011-07-06 09:40:00,18.64,18.67,18.64,18.65,75200.0,15.1964,15.2209,15.1964,15.2046,75200.0
2011-07-06 09:45:00,18.65,18.69,18.65,18.68,114800.0,15.2046,15.2372,15.2046,15.229,114800.0
2011-07-06 09:50:00,18.68,18.68,18.65,18.65,79200.0,15.229,15.229,15.2046,15.2046,79200.0
2011-07-06 09:55:00,18.65,18.67,18.64,18.65,71600.0,15.2046,15.2209,15.1964,15.2046,71600.0
2011-07-06 10:00:00,18.65,18.68,18.63,18.64,169600.0,15.2046,15.229,15.1883,15.1964,169600.0
2011-07-06 10:05:00,18.64,18.65,18.62,18.64,103600.0,15.1964,15.2046,15.1801,15.1964,103600.0
2011-07-06 10:10:00,18.65,18.66,18.63,18.63,63200.0,15.2046,15.2127,15.1883,15.1883,63200.0
2011-07-06 10:15:00,18.64,18.64,18.6,18.6,54000.0,15.1964,15.1964,15.1638,15.1638,54000.0
2011-07-06 10:20:00,18.6,18.64,18.6,18.64,46000.0,15.1638,15.1964,15.1638,15.1964,46000.0
2011-07-06 10:25:00,18.64,18.65,18.63,18.65,39600.0,15.1964,15.2046,15.1883,15.2046,39600.0
2011-07-06 10:30:00,18.66,18.67,18.65,18.66,47200.0,15.2127,15.2209,15.2046,15.2127,47200.0
2011-07-06 10:35:00,18.67,18.67,18.65,18.67,60000.0,15.2209,15.2209,15.2046,15.2209,60000.0
2011-07-06 10:40:00,18.67,18.67,18.66,18.66,38800.0,15.2209,15.2209,15.2127,15.2127,38800.0
2011-07-06 10:45:00,18.65,18.66,18.64,18.66,46000.0,15.2046,15.2127,15.1964,15.2127,46000.0
2011-07-06 10:50:00,18.66,18.69,18.65,18.68,57600.0,15.2127,15.2372,15.2046,15.229,57600.0
2011-07-06 10:55:00,18.68,18.68,18.67,18.67,52400.0,15.229,15.229,15.2209,15.2209,52400.0
2011-07-06 11:00:00,18.68,18.69,18.66,18.67,72800.0,15.229,15.2372,15.2127,15.2209,72800.0
2011-07-06 11:05:00,18.68,18.68,18.65,18.65,33200.0,15.229,15.229,15.2046,15.2046,33200.0
2011-07-06 11:10:00,18.66,18.68,18.66,18.67,39600.0,15.2127,15.229,15.2127,15.2209,39600.0
2011-07-06 11:15:00,18.66,18.67,18.66,18.67,50800.0,15.2127,15.2209,15.2127,15.2209,50800.0
2011-07-06 11:20:00,18.67,18.68,18.66,18.67,22800.0,15.2209,15.229,15.2127,15.2209,22800.0
2011-07-06 11:25:00,18.67,18.68,18.67,18.68,38800.0,15.2209,15.229,15.2209,15.229,38800.0
2011-07-06 11:30:00,18.68,18.69,18.68,18.69,16800.0,15.229,15.2372,15.229,15.2372,16800.0
2011-07-06 11:35:00,18.69,18.72,18.69,18.7,64800.0,15.2372,15.2616,15.2372,15.2453,64800.0
2011-07-06 11:40:00,18.7,18.74,18.7,18.72,31600.0,15.2453,15.2779,15.2453,15.2616,31600.0
2011-07-06 11:45:00,18.72,18.73,18.72,18.72,18000.0,15.2616,15.2698,15.2616,15.2616,18000.0
2011-07-06 11:50:00,18.72,18.72,18.72,18.72,14400.0,15.2616,15.2616,15.2616,15.2616,14400.0
2011-07-06 11:55:00,18.73,18.74,18.73,18.73,33200.0,15.2698,15.2779,15.2698,15.2698,33200.0
2011-07-06 12:00:00,18.73,18.74,18.73,18.73,7200.0,15.2698,15.2779,15.2698,15.2698,7200.0
2011-07-06 12:05:00,18.72,18.73,18.72,18.72,8400.0,15.2616,15.2698,15.2616,15.2616,8400.0
2011-07-06 12:10:00,18.72,18.73,18.72,18.72,20800.0,15.2616,15.2698,15.2616,15.2616,20800.0
2011-07-06 12:15:00,18.73,18.74,18.72,18.74,11600.0,15.2698,15.2779,15.2616,15.2779,11600.0
2011-07-06 12:20:00,18.74,18.74,18.72,18.72,24000.0,15.2779,15.2779,15.2616,15.2616,24000.0
2011-07-06 12:25:00,18.72,18.74,18.72,18.73,28000.0,15.2616,15.2779,15.2616,15.2698,28000.0
2011-07-06 12:30:00,18.73,18.74,18.72,18.73,11600.0,15.2698,15.2779,15.2616,15.2698,11600.0
2011-07-06 12:35:00,18.73,18.77,18.73,18.77,81600.0,15.2698,15.3024,15.2698,15.3024,81600.0
2011-07-06 12:40:00,18.77,18.77,18.76,18.76,14400.0,15.3024,15.3024,15.2943,15.2943,14400.0
2011-07-06 12:45:00,18.75,18.75,18.75,18.75,8800.0,15.2861,15.2861,15.2861,15.2861,8800.0
2011-07-06 12:50:00,18.75,18.75,18.75,18.75,15600.0,15.2861,15.2861,15.2861,15.2861,15600.0
2011-07-06 12:55:00,18.75,18.77,18.75,18.77,41200.0,15.2861,15.3024,15.2861,15.3024,41200.0
2011-07-06 13:00:00,18.77,18.77,18.76,18.76,32400.0,15.3024,15.3024,15.2943,15.2943,32400.0
2011-07-06 13:05:00,18.76,18.76,18.75,18.75,27200.0,15.2943,15.2943,15.2861,15.2861,27200.0
2011-07-06 13:10:00,18.75,18.75,18.74,18.74,19200.0,15.2861,15.2861,15.2779,15.2779,19200.0
2011-07-06 13:15:00,18.74,18.75,18.74,18.75,40400.0,15.2779,15.2861,15.2779,15.2861,40400.0
2011-07-06 13:20:00,18.75,18.75,18.73,18.74,24800.0,15.2861,15.2861,15.2698,15.2779,24800.0
2011-07-06 13:25:00,18.74,18.74,18.74,18.74,18000.0,15.2779,15.2779,15.2779,15.2779,18000.0
2011-07-06 13:30:00,18.74,18.74,18.73,18.74,14400.0,15.2779,15.2779,15.2698,15.2779,14400.0
2011-07-06 13:35:00,18.74,18.74,18.74,18.74,38800.0,15.2779,15.2779,15.2779,15.2779,38800.0
2011-07-06 13:40:00,18.74,18.75,18.74,18.74,76400.0,15.2779,15.2861,15.2779,15.2779,76400.0
2011-07-06 13:45:00,18.74,18.75,18.74,18.74,14400.0,15.2779,15.2861,15.2779,15.2779,14400.0
2011-07-06 13:50:00,18.74,18.74,18.73,18.73,14000.0,15.2779,15.2779,15.2698,15.2698,14000.0
2011-07-06 13:55:00,18.73,18.77,18.73,18.76,167200.0,15.2698,15.3024,15.2698,15.2943,167200.0
2011-07-06 14:00:00,18.76,18.76,18.75,18.75,28800.0,15.2943,15.2943,15.2861,15.2861,28800.0
2011-07-06 14:05:00,18.76,18.76,18.72,18.72,66800.0,15.2943,15.2943,15.2616,15.2616,66800.0
2011-07-06 14:10:00,18.72,18.73,18.72,18.72,61200.0,15.2616,15.2698,15.2616,15.2616,61200.0
2011-07-06 14:15:00,18.72,18.74,18.71,18.73,31200.0,15.2616,15.2779,15.2535,15.2698,31200.0
2011-07-06 14:20:00,18.74,18.74,18.7,18.71,85600.0,15.2779,15.2779,15.2453,15.2535,85600.0
2011-07-06 14:25:00,18.71,18.72,18.71,18.72,67200.0,15.2535,15.2616,15.2535,15.2616,67200.0
2011-07-06 14:30:00,18.72,18.72,18.7,18.71,46400.0,15.2616,15.2616,15.2453,15.2535,46400.0
2011-07-06 14:35:00,18.71,18.72,18.7,18.72,170400.0,15.2535,15.2616,15.2453,15.2616,170400.0
2011-07-06 14:40:00,18.72,18.72,18.71,18.72,135200.0,15.2616,15.2616,15.2535,15.2616,135200.0
2011-07-06 14:45:00,18.72,18.74,18.72,18.73,153600.0,15.2616,15.2779,15.2616,15.2698,153600.0
2011-07-06 14:50:00,18.73,18.73,18.72,18.72,148800.0,15.2698,15.2698,15.2616,15.2616,148800.0
2011-07-06 14:55:00,18.72,18.72,18.7,18.7,156000.0,15.2616,15.2616,15.2453,15.2453,156000.0
2011-07-06 15:00:00,18.7,18.71,18.69,18.69,166400.0,15.2453,15.2535,15.2372,15.2372,166400.0
2011-07-06 15:05:00,18.7,18.72,18.68,18.71,84800.0,15.2453,15.2616,15.229,15.2535,84800.0
2011-07-06 15:10:00,18.71,18.72,18.69,18.7,202400.0,15.2535,15.2616,15.2372,15.2453,202400.0
2011-07-06 15:15:00,18.7,18.7,18.69,18.7,172000.0,15.2453,15.2453,15.2372,15.2453,172000.0
2011-07-06 15:20:00,18.71,18.71,18.7,18.71,215200.0,15.2535,15.2535,15.2453,15.2535,215200.0
2011-07-06 15:25:00,18.71,18.72,18.7,18.71,257200.0,15.2535,15.2616,15.2453,15.2535,257200.0
2011-07-06 15:30:00,18.71,18.72,18.7,18.71,100400.0,15.2535,15.2616,15.2453,15.2535,100400.0
2011-07-06 15:35:00,18.71,18.71,18.7,18.7,49200.0,15.2535,15.2535,15.2453,15.2453,49200.0
2011-07-06 15:40:00,18.71,18.72,18.7,18.71,66400.0,15.2535,15.2616,15.2453,15.2535,66400.0
2011-07-06 15:45:00,18.71,18.73,18.71,18.71,190400.0,15.2535,15.2698,15.2535,15.2535,190400.0
2011-07-06 15:50:00,18.71,18.74,18.71,18.73,332000.0,15.2535,15.2779,15.2535,15.2698,332000.0
2011-07-06 15:55:00,18.73,18.74,18.72,18.74,553600.0,15.2698,15.2779,15.2616,15.2779,553600.0
2011-07-07 09:30:00,18.94,18.94,18.89,18.9,439600.0,15.441,15.441,15.4002,15.4084,439600.0
2011-07-07 09:35:00,18.9,18.91,18.89,18.91,55600.0,15.4084,15.4165,15.4002,15.4165,55600.0
2011-07-07 09:40:00,18.91,18.91,18.87,18.88,38800.0,15.4165,15.4165,15.3839,15.3921,38800.0
2011-07-07 09:45:00,18.88,18.88,18.86,18.87,139600.0,15.3921,15.3921,15.3758,15.3839,139600.0
2011-07-07 09:50:00,18.86,18.92,18.86,18.91,158000.0,15.3758,15.4247,15.3758,15.4165,158000.0
2011-07-07 09:55:00,18.91,18.92,18.91,18.91,63600.0,15.4165,15.4247,15.4165,15.4165,63600.0
2011-07-07 10:00:00,18.92,18.93,18.91,18.92,50400.0,15.4247,15.4328,15.4165,15.4247,50400.0
2011-07-07 10:05:00,18.92,18.92,18.9,18.91,58400.0,15.4247,15.4247,15.4084,15.4165,58400.0
2011-07-07 10:10:00,18.91,18.93,18.91,18.93,82400.0,15.4165,15.4328,15.4165,15.4328,82400.0
2011-07-07 10:15:00,18.94,18.96,18.94,18.95,482000.0,15.441,15.4573,15.441,15.4492,482000.0
2011-07-07 10:20:00,18.95,18.95,18.93,18.95,53600.0,15.4492,15.4492,15.4328,15.4492,53600.0
2011-07-07 10:25:00,18.95,18.98,18.95,18.98,69200.0,15.4492,15.4736,15.4492,15.4736,69200.0
2011-07-07 10:30:00,18.98,19.0,18.98,19.0,217200.0,15.4736,15.4899,15.4736,15.4899,217200.0
2011-07-07 10:35:00,19.0,19.02,19.0,19.01,74400.0,15.4899,15.5062,15.4899,15.4981,74400.0
2011-07-07 10:40:00,19.0,19.04,19.0,19.04,80000.0,15.4899,15.5225,15.4899,15.5225,80000.0
2011-07-07 10:45:00,19.05,19.06,19.03,19.05,50000.0,15.5307,15.5388,15.5144,15.5307,50000.0
2011-07-07 10:50:00,19.05,19.06,19.04,19.05,24400.0,15.5307,15.5388,15.5225,15.5307,24400.0
2011-07-07 10:55:00,19.05,19.07,19.05,19.07,32000.0,15.5307,15.547,15.5307,15.547,32000.0
2011-07-07 11:00:00,19.07,19.07,19.05,19.06,40800.0,15.547,15.547,15.5307,15.5388,40800.0
2011-07-07 11:05:00,19.06,19.06,19.04,19.06,41200.0,15.5388,15.5388,15.5225,15.5388,41200.0
2011-07-07 11:10:00,19.06,19.06,19.04,19.04,30800.0,15.5388,15.5388,15.5225,15.5225,30800.0
2011-07-07 11:15:00,19.04,19.05,19.04,19.05,8400.0,15.5225,15.5307,15.5225,15.5307,8400.0
2011-07-07 11:20:00,19.04,19.04,19.03,19.04,53600.0,15.5225,15.5225,15.5144,15.5225,53600.0
2011-07-07 11:25:00,19.04,19.04,19.03,19.04,227200.0,15.5225,15.5225,15.5144,15.5225,227200.0
2011-07-07 11:30:00,19.04,19.04,19.03,19.03,237200.0,15.5225,15.5225,15.5144,15.5144,237200.0
2011-07-07 11:35:00,19.03,19.04,19.02,19.03,113200.0,15.5144,15.5225,15.5062,15.5144,113200.0
2011-07-07 11:40:00,19.03,19.03,19.02,19.02,27600.0,15.5144,15.5144,15.5062,15.5062,27600.0
2011-07-07 11:45:00,19.03,19.04,19.03,19.04,14400.0,15.5144,15.5225,15.5144,15.5225,14400.0
2011-07-07 11:50:00,19.04,19.05,19.03,19.05,28400.0,15.5225,15.5307,15.5144,15.5307,28400.0
2011-07-07 11:55:00,19.04,19.05,19.04,19.04,6400.0,15.5225,15.5307,15.5225,15.5225,6400.0
2011-07-07 12:00:00,19.04,19.04,19.03,19.03,9600.0,15.5225,15.5225,15.5144,15.5144,9600.0
2011-07-07 12:05:00,19.03,19.04,19.03,19.04,24400.0,15.5144,15.5225,15.5144,15.5225,24400.0
2011-07-07 12:10:00,19.05,19.05,19.05,19.05,22400.0,15.5307,15.5307,15.5307,15.5307,22400.0
2011-07-07 12:15:00,19.05,19.06,19.05,19.05,14800.0,15.5307,15.5388,15.5307,15.5307,14800.0
2011-07-07 12:20:00,19.05,19.07,19.05,19.06,39600.0,15.5307,15.547,15.5307,15.5388,39600.0
2011-07-07 12:25:00,19.07,19.07,19.06,19.06,10400.0,15.547,15.547,15.5388,15.5388,10400.0
2011-07-07 12:30:00,19.06,19.07,19.05,19.05,21600.0,15.5388,15.547,15.5307,15.5307,21600.0
2011-07-07 12:35:00,19.05,19.05,19.04,19.05,26800.0,15.5307,15.5307,15.5225,15.5307,26800.0
2011-07-07 12:40:00,19.05,19.06,19.05,19.06,26400.0,15.5307,15.5388,15.5307,15.5388,26400.0
2011-07-07 12:45:00,19.05,19.06,19.05,19.05,18000.0,15.5307,15.5388,15.5307,15.5307,18000.0
2011-07-07 12:50:00,19.05,19.06,19.05,19.06,55200.0,15.5307,15.5388,15.5307,15.5388,55200.0
2011-07-07 12:55:00,19.05,19.06,19.05,19.05,20000.0,15.5307,15.5388,15.5307,15.5307,20000.0
2011-07-07 13:00:00,19.05,19.05,19.05,19.05,12000.0,15.5307,15.5307,15.5307,15.5307,12000.0
2011-07-07 13:05:00,19.05,19.05,19.04,19.05,156000.0,15.5307,15.5307,15.5225,15.5307,156000.0
2011-07-07 13:10:00,19.05,19.05,19.05,19.05,148400.0,15.5307,15.5307,15.5307,15.5307,148400.0
2011-07-07 13:15:00,19.05,19.05,19.04,19.04,193600.0,15.5307,15.5307,15.5225,15.5225,193600.0
2011-07-07 13:20:00,19.04,19.06,19.04,19.06,77200.0,15.5225,15.5388,15.5225,15.5388,77200.0
2011-07-07 13:25:00,19.06,19.07,19.05,19.06,57200.0,15.5388,15.547,15.5307,15.5388,57200.0
2011-07-07 13:30:00,19.06,19.06,19.05,19.05,9200.0,15.5388,15.5388,15.5307,15.5307,9200.0
2011-07-07 13:35:00,19.05,19.06,19.05,19.06,12400.0,15.5307,15.5388,15.5307,15.5388,12400.0
2011-07-07 13:40:00,19.06,19.07,19.06,19.06,20400.0,15.5388,15.547,15.5388,15.5388,20400.0
2011-07-07 13:45:00,19.07,19.07,19.05,19.05,36000.0,15.547,15.547,15.5307,15.5307,36000.0
2011-07-07 13:50:00,19.05,19.06,19.03,19.03,86000.0,15.5307,15.5388,15.5144,15.5144,86000.0
2011-07-07 13:55:00,19.04,19.04,19.02,19.02,50400.0,15.5225,15.5225,15.5062,15.5062,50400.0
2011-07-07 14:00:00,19.03,19.04,19.03,19.03,78000.0,15.5144,15.5225,15.5144,15.5144,78000.0
2011-07-07 14:05:00,19.03,19.04,19.03,19.03,26800.0,15.5144,15.5225,15.5144,15.5144,26800.0
2011-07-07 14:10:00,19.03,19.04,19.03,19.03,9600.0,15.5144,15.5225,15.5144,15.5144,9600.0
2011-07-07 14:15:00,19.03,19.04,19.03,19.04,104400.0,15.5144,15.5225,15.5144,15.5225,104400.0
2011-07-07 14:20:00,19.04,19.04,19.03,19.03,19600.0,15.5225,15.5225,15.5144,15.5144,19600.0
2011-07-07 14:25:00,19.03,19.05,19.03,19.04,50800.0,15.5144,15.5307,15.5144,15.5225,50800.0
2011-07-07 14:30:00,19.04,19.04,19.04,19.04,15200.0,15.5225,15.5225,15.5225,15.5225,15200.0
2011-07-07 14:35:00,19.04,19.04,19.03,19.03,772000.0,15.5225,15.5225,15.5144,15.5144,772000.0
2011-07-07 14:40:00,19.03,19.04,19.03,19.03,55600.0,15.5144,15.5225,15.5144,15.5144,55600.0
2011-07-07 14:45:00,19.03,19.04,19.03,19.03,71600.0,15.5144,15.5225,15.5144,15.5144,71600.0
2011-07-07 14:50:00,19.03,19.03,19.02,19.03,54800.0,15.5144,15.5144,15.5062,15.5144,54800.0
2011-07-07 14:55:00,19.03,19.04,19.02,19.03,167200.0,15.5144,15.5225,15.5062,15.5144,167200.0
2011-07-07 15:00:00,19.03,19.03,19.02,19.03,57200.0,15.5144,15.5144,15.5062,15.5144,57200.0
2011-07-07 15:05:00,19.03,19.03,19.02,19.03,86000.0,15.5144,15.5144,15.5062,15.5144,86000.0
2011-07-07 15:10:00,19.03,19.04,19.03,19.04,49600.0,15.5144,15.5225,15.5144,15.5225,49600.0
2011-07-07 15:15:00,19.04,19.05,19.04,19.05,46000.0,15.5225,15.5307,15.5225,15.5307,46000.0
2011-07-07 15:20:00,19.04,19.05,19.04,19.04,60400.0,15.5225,15.5307,15.5225,15.5225,60400.0
2011-07-07 15:25:00,19.04,19.04,19.02,19.02,68400.0,15.5225,15.5225,15.5062,15.5062,68400.0
2011-07-07 15:30:00,19.02,19.02,19.0,19.01,125200.0,15.5062,15.5062,15.4899,15.4981,125200.0
2011-07-07 15:35:00,19.0,19.02,19.0,19.01,155600.0,15.4899,15.5062,15.4899,15.4981,155600.0
2011-07-07 15:40:00,19.0,19.0,18.99,19.0,194400.0,15.4899,15.4899,15.4818,15.4899,194400.0
2011-07-07 15:45:00,18.99,18.99,18.97,18.99,147600.0,15.4818,15.4818,15.4655,15.4818,147600.0
2011-07-07 15:50:00,18.99,19.0,18.98,19.0,220800.0,15.4818,15.4899,15.4736,15.4899,220800.0
2011-07-07 15:55:00,19.0,19.0,18.99,18.99,195600.0,15.4899,15.4899,15.4818,15.4818,195600.0
2011-07-08 09:30:00,18.79,18.8,18.75,18.8,314000.0,15.3187,15.3269,15.2861,15.3269,314000.0
2011-07-08 09:35:00,18.81,18.82,18.8,18.81,138800.0,15.335,15.3432,15.3269,15.335,138800.0
2011-07-08 09:40:00,18.81,18.86,18.8,18.85,280800.0,15.335,15.3758,15.3269,15.3676,280800.0
2011-07-08 09:45:00,18.85,18.85,18.8,18.81,140800.0,15.3676,15.3676,15.3269,15.335,140800.0
2011-07-08 09:50:00,18.81,18.83,18.79,18.82,85600.0,15.335,15.3513,15.3187,15.3432,85600.0
2011-07-08 09:55:00,18.83,18.83,18.8,18.81,82400.0,15.3513,15.3513,15.3269,15.335,82400.0
2011-07-08 10:00:00,18.81,18.81,18.77,18.77,100800.0,15.335,15.335,15.3024,15.3024,100800.0
2011-07-08 10:05:00,18.77,18.81,18.77,18.81,78000.0,15.3024,15.335,15.3024,15.335,78000.0
2011-07-08 10:10:00,18.81,18.81,18.77,18.79,122000.0,15.335,15.335,15.3024,15.3187,122000.0
2011-07-08 10:15:00,18.79,18.8,18.74,18.74,131600.0,15.3187,15.3269,15.2779,15.2779,131600.0
2011-07-08 10:20:00,18.74,18.75,18.73,18.74,78800.0,15.2779,15.2861,15.2698,15.2779,78800.0
2011-07-08 10:25:00,18.74,18.76,18.73,18.76,40400.0,15.2779,15.2943,15.2698,15.2943,40400.0
2011-07-08 10:30:00,18.75,18.75,18.71,18.73,78400.0,15.2861,15.2861,15.2535,15.2698,78400.0
2011-07-08 10:35:00,18.72,18.76,18.72,18.75,48800.0,15.2616,15.2943,15.2616,15.2861,48800.0
2011-07-08 10:40:00,18.75,18.78,18.74,18.74,66800.0,15.2861,15.3106,15.2779,15.2779,66800.0
2011-07-08 10:45:00,18.74,18.75,18.73,18.73,79200.0,15.2779,15.2861,15.2698,15.2698,79200.0
2011-07-08 10:50:00,18.72,18.74,18.72,18.74,72800.0,15.2616,15.2779,15.2616,15.2779,72800.0
2011-07-08 10:55:00,18.74,18.75,18.73,18.74,24000.0,15.2779,15.2861,15.2698,15.2779,24000.0
2011-07-08 11:00:00,18.74,18.74,18.71,18.71,70000.0,15.2779,15.2779,15.2535,15.2535,70000.0
2011-07-08 11:05:00,18.71,18.72,18.7,18.72,67600.0,15.2535,15.2616,15.2453,15.2616,67600.0
2011-07-08 11:10:00,18.72,18.72,18.69,18.72,54800.0,15.2616,15.2616,15.2372,15.2616,54800.0
2011-07-08 11:15:00,18.71,18.73,18.7,18.73,57200.0,15.2535,15.2698,15.2453,15.2698,57200.0
2011-07-08 11:20:00,18.73,18.74,18.72,18.74,30400.0,15.2698,15.2779,15.2616,15.2779,30400.0
2011-07-08 11:25:00,18.74,18.74,18.74,18.74,5200.0,15.2779,15.2779,15.2779,15.2779,5200.0
2011-07-08 11:30:00,18.73,18.74,18.72,18.73,34400.0,15.2698,15.2779,15.2616,15.2698,34400.0
2011-07-08 11:35:00,18.73,18.77,18.73,18.77,26400.0,15.2698,15.3024,15.2698,15.3024,26400.0
2011-07-08 11:40:00,18.78,18.78,18.77,18.78,16400.0,15.3106,15.3106,15.3024,15.3106,16400.0
2011-07-08 11:45:00,18.78,18.79,18.77,18.78,17600.0,15.3106,15.3187,15.3024,15.3106,17600.0
2011-07-08 11:50:00,18.78,18.79,18.78,18.79,18400.0,15.3106,15.3187,15.3106,15.3187,18400.0
2011-07-08 11:55:00,18.79,18.8,18.78,18.79,37200.0,15.3187,15.3269,15.3106,15.3187,37200.0
2011-07-08 12:00:00,18.79,18.8,18.79,18.8,16000.0,15.3187,15.3269,15.3187,15.3269,16000.0
2011-07-08 12:05:00,18.8,18.81,18.79,18.8,19200.0,15.3269,15.335,15.3187,15.3269,19200.0
2011-07-08 12:10:00,18.8,18.8,18.79,18.79,20000.0,15.3269,15.3269,15.3187,15.3187,20000.0
2011-07-08 12:15:00,18.79,18.79,18.78,18.79,8400.0,15.3187,15.3187,15.3106,15.3187,8400.0
2011-07-08 12:20:00,18.79,18.8,18.79,18.8,16000.0,15.3187,15.3269,15.3187,15.3269,16000.0
2011-07-08 12:25:00,18.8,18.8,18.79,18.79,10000.0,15.3269,15.3269,15.3187,15.3187,10000.0
2011-07-08 12:30:00,18.8,18.8,18.8,18.8,7600.0,15.3269,15.3269,15.3269,15.3269,7600.0
2011-07-08 12:35:00,18.8,18.81,18.8,18.81,17200.0,15.3269,15.335,15.3269,15.335,17200.0
2011-07-08 12:40:00,18.82,18.83,18.82,18.82,8400.0,15.3432,15.3513,15.3432,15.3432,8400.0
2011-07-08 12:45:00,18.82,18.83,18.82,18.82,14800.0,15.3432,15.3513,15.3432,15.3432,14800.0
2011-07-08 12:50:00,18.82,18.82,18.81,18.82,10400.0,15.3432,15.3432,15.335,15.3432,10400.0
2011-07-08 12:55:00,18.82,18.82,18.81,18.82,13200.0,15.3432,15.3432,15.335,15.3432,13200.0
2011-07-08 13:00:00,18.81,18.81,18.8,18.81,29600.0,15.335,15.335,15.3269,15.335,29600.0
2011-07-08 13:05:00,18.81,18.82,18.81,18.81,84800.0,15.335,15.3432,15.335,15.335,84800.0
2011-07-08 13:10:00,18.81,18.81,18.8,18.8,36800.0,15.335,15.335,15.3269,15.3269,36800.0
2011-07-08 13:15:00,18.8,18.81,18.8,18.81,6800.0,15.3269,15.335,15.3269,15.335,6800.0
2011-07-08 13:20:00,18.81,18.81,18.81,18.81,13200.0,15.335,15.335,15.335,15.335,13200.0
2011-07-08 13:25:00,18.81,18.83,18.81,18.83,47200.0,15.335,15.3513,15.335,15.3513,47200.0
2011-07-08 13:30:00,18.83,18.86,18.83,18.85,58400.0,15.3513,15.3758,15.3513,15.3676,58400.0
2011-07-08 13:35:00,18.85,18.86,18.84,18.85,15200.0,15.3676,15.3758,15.3595,15.3676,15200.0
2011-07-08 13:40:00,18.85,18.85,18.84,18.84,19600.0,15.3676,15.3676,15.3595,15.3595,19600.0
2011-07-08 13:45:00,18.83,18.83,18.82,18.82,37200.0,15.3513,15.3513,15.3432,15.3432,37200.0
2011-07-08 13:50:00,18.82,18.83,18.81,18.83,67600.0,15.3432,15.3513,15.335,15.3513,67600.0
2011-07-08 13:55:00,18.82,18.82,18.81,18.81,12800.0,15.3432,15.3432,15.335,15.335,12800.0
2011-07-08 14:00:00,18.81,18.82,18.81,18.81,104800.0,15.335,15.3432,15.335,15.335,104800.0
2011-07-08 14:05:00,18.81,18.83,18.81,18.83,60000.0,15.335,15.3513,15.335,15.3513,60000.0
2011-07-08 14:10:00,18.83,18.83,18.81,18.82,22000.0,15.3513,15.3513,15.335,15.3432,22000.0
2011-07-08 14:15:00,18.81,18.81,18.79,18.8,48000.0,15.335,15.335,15.3187,15.3269,48000.0
2011-07-08 14:20:00,18.8,18.8,18.79,18.8,24400.0,15.3269,15.3269,15.3187,15.3269,24400.0
2011-07-08 14:25:00,18.8,18.81,18.8,18.8,12800.0,15.3269,15.335,15.3269,15.3269,12800.0
2011-07-08 14:30:00,18.81,18.82,18.81,18.82,33600.0,15.335,15.3432,15.335,15.3432,33600.0
2011-07-08 14:35:00,18.82,18.82,18.8,18.81,23200.0,15.3432,15.3432,15.3269,15.335,23200.0
2011-07-08 14:40:00,18.81,18.82,18.8,18.8,12400.0,15.335,15.3432,15.3269,15.3269,12400.0
2011-07-08 14:45:00,18.8,18.82,18.8,18.81,23600.0,15.3269,15.3432,15.3269,15.335,23600.0
2011-07-08 14:50:00,18.81,18.82,18.81,18.82,14400.0,15.335,15.3432,15.335,15.3432,14400.0
2011-07-08 14:55:00,18.82,18.82,18.82,18.82,2800.0,15.3432,15.3432,15.3432,15.3432,2800.0
2011-07-08 15:00:00,18.82,18.84,18.81,18.83,121200.0,15.3432,15.3595,15.335,15.3513,121200.0
2011-07-08 15:05:00,18.83,18.84,18.83,18.83,27600.0,15.3513,15.3595,15.3513,15.3513,27600.0
2011-07-08 15:10:00,18.83,18.83,18.82,18.82,71600.0,15.3513,15.3513,15.3432,15.3432,71600.0
2011-07-08 15:15:00,18.82,18.82,18.81,18.81,31200.0,15.3432,15.3432,15.335,15.335,31200.0
2011-07-08 15:20:00,18.81,18.82,18.81,18.81,19200.0,15.335,15.3432,15.335,15.335,19200.0
2011-07-08 15:25:00,18.82,18.83,18.82,18.82,11600.0,15.3432,15.3513,15.3432,15.3432,11600.0
2011-07-08 15:30:00,18.82,18.84,18.81,18.84,34400.0,15.3432,15.3595,15.335,15.3595,34400.0
2011-07-08 15:35:00,18.84,18.87,18.84,18.86,124000.0,15.3595,15.3839,15.3595,15.3758,124000.0
2011-07-08 15:40:00,18.86,18.87,18.85,18.86,116000.0,15.3758,15.3839,15.3676,15.3758,116000.0
2011-07-08 15:45:00,18.86,18.87,18.85,18.87,152000.0,15.3758,15.3839,15.3676,15.3839,152000.0
2011-07-08 15:50:00,18.87,18.88,18.86,18.87,164800.0,15.3839,15.3921,15.3758,15.3839,164800.0
2011-07-08 15:55:00,18.87,18.89,18.87,18.88,860800.0,15.3839,15.4002,15.3839,15.3921,860800.0
2011-07-11 09:30:00,18.63,18.66,18.62,18.66,146400.0,15.1883,15.2127,15.1801,15.2127,146400.0
2011-07-11 09:35:00,18.66,18.68,18.65,18.67,46000.0,15.2127,15.229,15.2046,15.2209,46000.0
2011-07-11 09:40:00,18.67,18.67,18.65,18.67,31600.0,15.2209,15.2209,15.2046,15.2209,31600.0
2011-07-11 09:45:00,18.68,18.7,18.66,18.7,60800.0,15.229,15.2453,15.2127,15.2453,60800.0
2011-07-11 09:50:00,18.7,18.73,18.7,18.73,49600.0,15.2453,15.2698,15.2453,15.2698,49600.0
2011-07-11 09:55:00,18.73,18.75,18.72,18.72,31200.0,15.2698,15.2861,15.2616,15.2616,31200.0
2011-07-11 10:00:00,18.72,18.72,18.68,18.69,74000.0,15.2616,15.2616,15.229,15.2372,74000.0
2011-07-11 10:05:00,18.68,18.69,18.66,18.66,39200.0,15.229,15.2372,15.2127,15.2127,39200.0
2011-07-11 10:10:00,18.66,18.67,18.64,18.66,95600.0,15.2127,15.2209,15.1964,15.2127,95600.0
2011-07-11 10:15:00,18.67,18.67,18.61,18.61,77600.0,15.2209,15.2209,15.172,15.172,77600.0
2011-07-11 10:20:00,18.62,18.63,18.6,18.63,34400.0,15.1801,15.1883,15.1638,15.1883,34400.0
2011-07-11 10:25:00,18.63,18.63,18.6,18.62,22800.0,15.1883,15.1883,15.1638,15.1801,22800.0
2011-07-11 10:30:00,18.61,18.63,18.6,18.6,22800.0,15.172,15.1883,15.1638,15.1638,22800.0
2011-07-11 10:35:00,18.6,18.6,18.58,18.59,25600.0,15.1638,15.1638,15.1475,15.1557,25600.0
2011-07-11 10:40:00,18.59,18.59,18.58,18.58,16800.0,15.1557,15.1557,15.1475,15.1475,16800.0
2011-07-11 10:45:00,18.57,18.6,18.57,18.58,50000.0,15.1394,15.1638,15.1394,15.1475,50000.0
2011-07-11 10:50:00,18.58,18.58,18.57,18.57,38800.0,15.1475,15.1475,15.1394,15.1394,38800.0
2011-07-11 10:55:00,18.57,18.57,18.53,18.53,58000.0,15.1394,15.1394,15.1067,15.1067,58000.0
2011-07-11 11:00:00,18.53,18.53,18.49,18.49,38400.0,15.1067,15.1067,15.0741,15.0741,38400.0
2011-07-11 11:05:00,18.49,18.53,18.49,18.53,27200.0,15.0741,15.1067,15.0741,15.1067,27200.0
2011-07-11 11:10:00,18.54,18.54,18.51,18.52,46000.0,15.1149,15.1149,15.0904,15.0986,46000.0
2011-07-11 11:15:00,18.51,18.52,18.5,18.51,7600.0,15.0904,15.0986,15.0823,15.0904,7600.0
2011-07-11 11:20:00,18.52,18.55,18.52,18.55,31600.0,15.0986,15.123,15.0986,15.123,31600.0
2011-07-11 11:25:00,18.55,18.56,18.54,18.56,14800.0,15.123,15.1312,15.1149,15.1312,14800.0
2011-07-11 11:30:00,18.56,18.57,18.56,18.57,11200.0,15.1312,15.1394,15.1312,15.1394,11200.0
2011-07-11 11:35:00,18.58,18.58,18.56,18.56,12400.0,15.1475,15.1475,15.1312,15.1312,12400.0
2011-07-11 11:40:00,18.55,18.56,18.55,18.56,29200.0,15.123,15.1312,15.123,15.1312,29200.0
2011-07-11 11:45:00,18.56,18.58,18.56,18.57,18000.0,15.1312,15.1475,15.1312,15.1394,18000.0
2011-07-11 11:50:00,18.57,18.59,18.57,18.58,8000.0,15.1394,15.1557,15.1394,15.1475,8000.0
2011-07-11 11:55:00,18.58,18.58,18.56,18.57,19600.0,15.1475,15.1475,15.1312,15.1394,19600.0
2011-07-11 12:00:00,18.56,18.56,18.55,18.55,32400.0,15.1312,15.1312,15.123,15.123,32400.0
2011-07-11 12:05:00,18.55,18.55,18.54,18.55,3600.0,15.123,15.123,15.1149,15.123,3600.0
2011-07-11 12:10:00,18.55,18.56,18.54,18.54,5600.0,15.123,15.1312,15.1149,15.1149,5600.0
2011-07-11 12:15:00,18.54,18.58,18.54,18.58,13200.0,15.1149,15.1475,15.1149,15.1475,13200.0
2011-07-11 12:20:00,18.57,18.58,18.56,18.56,11200.0,15.1394,15.1475,15.1312,15.1312,11200.0
2011-07-11 12:25:00,18.56,18.58,18.56,18.57,9200.0,15.1312,15.1475,15.1312,15.1394,9200.0
2011-07-11 12:30:00,18.57,18.57,18.55,18.55,15600.0,15.1394,15.1394,15.123,15.123,15600.0
2011-07-11 12:35:00,18.56,18.56,18.54,18.55,9600.0,15.1312,15.1312,15.1149,15.123,9600.0
2011-07-11 12:40:00,18.56,18.57,18.56,18.56,4000.0,15.1312,15.1394,15.1312,15.1312,4000.0
2011-07-11 12:45:00,18.56,18.56,18.53,18.54,26800.0,15.1312,15.1312,15.1067,15.1149,26800.0
2011-07-11 12:50:00,18.53,18.54,18.53,18.53,9200.0,15.1067,15.1149,15.1067,15.1067,9200.0
2011-07-11 12:55:00,18.54,18.54,18.54,18.54,64800.0,15.1149,15.1149,15.1149,15.1149,64800.0
2011-07-11 13:00:00,18.54,18.55,18.53,18.55,109600.0,15.1149,15.123,15.1067,15.123,109600.0
2011-07-11 13:05:00,18.54,18.55,18.52,18.53,97200.0,15.1149,15.123,15.0986,15.1067,97200.0
2011-07-11 13:10:00,18.53,18.53,18.52,18.52,17200.0,15.1067,15.1067,15.0986,15.0986,17200.0
2011-07-11 13:15:00,18.52,18.52,18.5,18.51,51600.0,15.0986,15.0986,15.0823,15.0904,51600.0
2011-07-11 13:20:00,18.5,18.52,18.5,18.52,11200.0,15.0823,15.0986,15.0823,15.0986,11200.0
2011-07-11 13:25:00,18.52,18.52,18.51,18.52,20800.0,15.0986,15.0986,15.0904,15.0986,20800.0
2011-07-11 13:30:00,18.52,18.54,18.51,18.53,29200.0,15.0986,15.1149,15.0904,15.1067,29200.0
2011-07-11 13:35:00,18.53,18.53,18.52,18.53,16400.0,15.1067,15.1067,15.0986,15.1067,16400.0
2011-07-11 13:40:00,18.53,18.53,18.51,18.53,20800.0,15.1067,15.1067,15.0904,15.1067,20800.0
2011-07-11 13:45:00,18.52,18.53,18.52,18.53,15200.0,15.0986,15.1067,15.0986,15.1067,15200.0
2011-07-11 13:50:00,18.53,18.54,18.53,18.53,11600.0,15.1067,15.1149,15.1067,15.1067,11600.0
2011-07-11 13:55:00,18.53,18.54,18.53,18.54,14000.0,15.1067,15.1149,15.1067,15.1149,14000.0
2011-07-11 14:00:00,18.54,18.55,18.54,18.54,17600.0,15.1149,15.123,15.1149,15.1149,17600.0
2011-07-11 14:05:00,18.53,18.54,18.53,18.53,15600.0,15.1067,15.1149,15.1067,15.1067,15600.0
2011-07-11 14:10:00,18.53,18.53,18.52,18.52,8400.0,15.1067,15.1067,15.0986,15.0986,8400.0
2011-07-11 14:15:00,18.52,18.52,18.5,18.5,26800.0,15.0986,15.0986,15.0823,15.0823,26800.0
2011-07-11 14:20:00,18.5,18.51,18.49,18.5,20800.0,15.0823,15.0904,15.0741,15.0823,20800.0
2011-07-11 14:25:00,18.5,18.5,18.5,18.5,11600.0,15.0823,15.0823,15.0823,15.0823,11600.0
2011-07-11 14:30:00,18.49,18.49,18.48,18.48,14000.0,15.0741,15.0741,15.066,15.066,14000.0
2011-07-11 14:35:00,18.48,18.52,18.48,18.51,30000.0,15.066,15.0986,15.066,15.0904,30000.0
2011-07-11 14:40:00,18.51,18.51,18.5,18.5,18800.0,15.0904,15.0904,15.0823,15.0823,18800.0
2011-07-11 14:45:00,18.5,18.5,18.49,18.49,18400.0,15.0823,15.0823,15.0741,15.0741,18400.0
2011-07-11 14:50:00,18.49,18.5,18.48,18.49,72800.0,15.0741,15.0823,15.066,15.0741,72800.0
2011-07-11 14:55:00,18.49,18.49,18.48,18.49,142800.0,15.0741,15.0741,15.066,15.0741,142800.0
2011-07-11 15:00:00,18.49,18.5,18.49,18.49,173600.0,15.0741,15.0823,15.0741,15.0741,173600.0
2011-07-11 15:05:00,18.48,18.49,18.46,18.46,164400.0,15.066,15.0741,15.0497,15.0497,164400.0
2011-07-11 15:10:00,18.46,18.48,18.46,18.47,420800.0,15.0497,15.066,15.0497,15.0578,420800.0
2011-07-11 15:15:00,18.47,18.48,18.47,18.47,34400.0,15.0578,15.066,15.0578,15.0578,34400.0
2011-07-11 15:20:00,18.47,18.49,18.47,18.48,65600.0,15.0578,15.0741,15.0578,15.066,65600.0
2011-07-11 15:25:00,18.48,18.49,18.47,18.49,59600.0,15.066,15.0741,15.0578,15.0741,59600.0
2011-07-11 15:30:00,18.5,18.51,18.49,18.5,53600.0,15.0823,15.0904,15.0741,15.0823,53600.0
2011-07-11 15:35:00,18.5,18.5,18.48,18.5,78000.0,15.0823,15.0823,15.066,15.0823,78000.0
2011-07-11 15:40:00,18.5,18.51,18.5,18.5,62800.0,15.0823,15.0904,15.0823,15.0823,62800.0
2011-07-11 15:45:00,18.5,18.5,18.47,18.47,84400.0,15.0823,15.0823,15.0578,15.0578,84400.0
2011-07-11 15:50:00,18.47,18.48,18.46,18.48,58400.0,15.0578,15.066,15.0497,15.066,58400.0
2011-07-11 15:55:00,18.49,18.52,18.49,18.5,597200.0,15.0741,15.0986,15.0741,15.0823,597200.0
2011-07-12 09:30:00,18.42,18.46,18.42,18.45,204400.0,15.0171,15.0497,15.0171,15.0415,204400.0
2011-07-12 09:35:00,18.45,18.47,18.41,18.46,56800.0,15.0415,15.0578,15.0089,15.0497,56800.0
2011-07-12 09:40:00,18.45,18.49,18.45,18.48,80400.0,15.0415,15.0741,15.0415,15.066,80400.0
2011-07-12 09:45:00,18.48,18.48,18.45,18.46,83200.0,15.066,15.066,15.0415,15.0497,83200.0
2011-07-12 09:50:00,18.46,18.48,18.41,18.41,78400.0,15.0497,15.066,15.0089,15.0089,78400.0
2011-07-12 09:55:00,18.4,18.46,18.4,18.46,99200.0,15.0008,15.0497,15.0008,15.0497,99200.0
2011-07-12 10:00:00,18.46,18.51,18.45,18.5,112000.0,15.0497,15.0904,15.0415,15.0823,112000.0
2011-07-12 10:05:00,18.51,18.52,18.49,18.5,124000.0,15.0904,15.0986,15.0741,15.0823,124000.0
2011-07-12 10:10:00,18.49,18.5,18.47,18.47,82000.0,15.0741,15.0823,15.0578,15.0578,82000.0
2011-07-12 10:15:00,18.49,18.53,18.48,18.52,112800.0,15.0741,15.1067,15.066,15.0986,112800.0
2011-07-12 10:20:00,18.52,18.53,18.49,18.49,72000.0,15.0986,15.1067,15.0741,15.0741,72000.0
2011-07-12 10:25:00,18.49,18.5,18.47,18.5,44400.0,15.0741,15.0823,15.0578,15.0823,44400.0
2011-07-12 10:30:00,18.5,18.5,18.48,18.5,50000.0,15.0823,15.0823,15.066,15.0823,50000.0
2011-07-12 10:35:00,18.51,18.52,18.5,18.51,19600.0,15.0904,15.0986,15.0823,15.0904,19600.0
2011-07-12 10:40:00,18.51,18.53,18.49,18.5,106000.0,15.0904,15.1067,15.0741,15.0823,106000.0
2011-07-12 10:45:00,18.5,18.52,18.49,18.5,102400.0,15.0823,15.0986,15.0741,15.0823,102400.0
2011-07-12 10:50:00,18.49,18.49,18.46,18.48,74000.0,15.0741,15.0741,15.0497,15.066,74000.0
2011-07-12 10:55:00,18.47,18.49,18.47,18.48,74400.0,15.0578,15.0741,15.0578,15.066,74400.0
2011-07-12 11:00:00,18.48,18.5,18.48,18.5,111600.0,15.066,15.0823,15.066,15.0823,111600.0
2011-07-12 11:05:00,18.5,18.5,18.47,18.48,66000.0,15.0823,15.0823,15.0578,15.066,66000.0
2011-07-12 11:10:00,18.48,18.52,18.48,18.52,75200.0,15.066,15.0986,15.066,15.0986,75200.0
2011-07-12 11:15:00,18.51,18.53,18.51,18.53,103600.0,15.0904,15.1067,15.0904,15.1067,103600.0
2011-07-12 11:20:00,18.54,18.58,18.54,18.58,148000.0,15.1149,15.1475,15.1149,15.1475,148000.0
2011-07-12 11:25:00,18.59,18.59,18.57,18.57,46400.0,15.1557,15.1557,15.1394,15.1394,46400.0
2011-07-12 11:30:00,18.57,18.59,18.56,18.58,116800.0,15.1394,15.1557,15.1312,15.1475,116800.0
2011-07-12 11:35:00,18.57,18.58,18.57,18.57,27600.0,15.1394,15.1475,15.1394,15.1394,27600.0
2011-07-12 11:40:00,18.57,18.6,18.56,18.6,51200.0,15.1394,15.1638,15.1312,15.1638,51200.0
2011-07-12 11:45:00,18.6,18.61,18.58,18.58,28000.0,15.1638,15.172,15.1475,15.1475,28000.0
2011-07-12 11:50:00,18.58,18.59,18.57,18.57,63600.0,15.1475,15.1557,15.1394,15.1394,63600.0
2011-07-12 11:55:00,18.57,18.58,18.57,18.58,66800.0,15.1394,15.1475,15.1394,15.1475,66800.0
2011-07-12 12:00:00,18.58,18.59,18.56,18.57,64400.0,15.1475,15.1557,15.1312,15.1394,64400.0
2011-07-12 12:05:00,18.57,18.6,18.57,18.6,36400.0,15.1394,15.1638,15.1394,15.1638,36400.0
2011-07-12 12:10:00,18.6,18.6,18.58,18.58,243600.0,15.1638,15.1638,15.1475,15.1475,243600.0
2011-07-12 12:15:00,18.58,18.58,18.57,18.58,123600.0,15.1475,15.1475,15.1394,15.1475,123600.0
2011-07-12 12:20:00,18.57,18.58,18.57,18.57,13600.0,15.1394,15.1475,15.1394,15.1394,13600.0
2011-07-12 12:25:00,18.57,18.57,18.55,18.55,43600.0,15.1394,15.1394,15.123,15.123,43600.0
2011-07-12 12:30:00,18.55,18.56,18.55,18.56,39600.0,15.123,15.1312,15.123,15.1312,39600.0
2011-07-12 12:35:00,18.56,18.56,18.54,18.54,29600.0,15.1312,15.1312,15.1149,15.1149,29600.0
2011-07-12 12:40:00,18.54,18.54,18.53,18.53,53600.0,15.1149,15.1149,15.1067,15.1067,53600.0
2011-07-12 12:45:00,18.53,18.55,18.53,18.54,70000.0,15.1067,15.123,15.1067,15.1149,70000.0
2011-07-12 12:50:00,18.54,18.54,18.53,18.53,10000.0,15.1149,15.1149,15.1067,15.1067,10000.0
2011-07-12 12:55:00,18.53,18.54,18.53,18.54,33200.0,15.1067,15.1149,15.1067,15.1149,33200.0
2011-07-12 13:00:00,18.54,18.54,18.53,18.53,31200.0,15.1149,15.1149,15.1067,15.1067,31200.0
2011-07-12 13:05:00,18.53,18.56,18.53,18.55,46000.0,15.1067,15.1312,15.1067,15.123,46000.0
2011-07-12 13:10:00,18.56,18.56,18.55,18.55,55200.0,15.1312,15.1312,15.123,15.123,55200.0
2011-07-12 13:15:00,18.54,18.54,18.5,18.52,42400.0,15.1149,15.1149,15.0823,15.0986,42400.0
2011-07-12 13:20:00,18.54,18.54,18.53,18.53,14000.0,15.1149,15.1149,15.1067,15.1067,14000.0
2011-07-12 13:25:00,18.52,18.52,18.49,18.49,31200.0,15.0986,15.0986,15.0741,15.0741,31200.0
2011-07-12 13:30:00,18.49,18.5,18.48,18.5,144800.0,15.0741,15.0823,15.066,15.0823,144800.0
2011-07-12 13:35:00,18.5,18.5,18.49,18.5,18800.0,15.0823,15.0823,15.0741,15.0823,18800.0
2011-07-12 13:40:00,18.5,18.5,18.49,18.49,20400.0,15.0823,15.0823,15.0741,15.0741,20400.0
2011-07-12 13:45:00,18.49,18.51,18.49,18.51,53200.0,15.0741,15.0904,15.0741,15.0904,53200.0
2011-07-12 13:50:00,18.51,18.51,18.5,18.5,18400.0,15.0904,15.0904,15.0823,15.0823,18400.0
2011-07-12 13:55:00,18.5,18.5,18.5,18.5,15600.0,15.0823,15.0823,15.0823,15.0823,15600.0
2011-07-12 14:00:00,18.5,18.53,18.49,18.52,53600.0,15.0823,15.1067,15.0741,15.0986,53600.0
2011-07-12 14:05:00,18.51,18.56,18.51,18.55,26000.0,15.0904,15.1312,15.0904,15.123,26000.0
2011-07-12 14:10:00,18.56,18.6,18.56,18.58,113200.0,15.1312,15.1638,15.1312,15.1475,113200.0
2011-07-12 14:15:00,18.58,18.61,18.58,18.59,68400.0,15.1475,15.172,15.1475,15.1557,68400.0
2011-07-12 14:20:00,18.6,18.61,18.59,18.59,38800.0,15.1638,15.172,15.1557,15.1557,38800.0
2011-07-12 14:25:00,18.59,18.59,18.58,18.59,40800.0,15.1557,15.1557,15.1475,15.1557,40800.0
2011-07-12 14:30:00,18.59,18.59,18.53,18.55,66800.0,15.1557,15.1557,15.1067,15.123,66800.0
2011-07-12 14:35:00,18.55,18.55,18.52,18.53,36800.0,15.123,15.123,15.0986,15.1067,36800.0
2011-07-12 14:40:00,18.53,18.54,18.51,18.51,50000.0,15.1067,15.1149,15.0904,15.0904,50000.0
2011-07-12 14:45:00,18.51,18.54,18.51,18.53,58000.0,15.0904,15.1149,15.0904,15.1067,58000.0
2011-07-12 14:50:00,18.53,18.54,18.52,18.52,56400.0,15.1067,15.1149,15.0986,15.0986,56400.0
2011-07-12 14:55:00,18.52,18.52,18.51,18.51,29200.0,15.0986,15.0986,15.0904,15.0904,29200.0
2011-07-12 15:00:00,18.5,18.53,18.5,18.51,50000.0,15.0823,15.1067,15.0823,15.0904,50000.0
2011-07-12 15:05:00,18.52,18.53,18.5,18.5,80400.0,15.0986,15.1067,15.0823,15.0823,80400.0
2011-07-12 15:10:00,18.5,18.52,18.48,18.48,28800.0,15.0823,15.0986,15.066,15.066,28800.0
2011-07-12 15:15:00,18.48,18.51,18.48,18.51,36000.0,15.066,15.0904,15.066,15.0904,36000.0
2011-07-12 15:20:00,18.51,18.52,18.49,18.5,62800.0,15.0904,15.0986,15.0741,15.0823,62800.0
2011-07-12 15:25:00,18.5,18.5,18.47,18.49,189600.0,15.0823,15.0823,15.0578,15.0741,189600.0
2011-07-12 15:30:00,18.49,18.49,18.47,18.48,50800.0,15.0741,15.0741,15.0578,15.066,50800.0
2011-07-12 15:35:00,18.47,18.49,18.46,18.49,49200.0,15.0578,15.0741,15.0497,15.0741,49200.0
2011-07-12 15:40:00,18.49,18.49,18.46,18.46,51200.0,15.0741,15.0741,15.0497,15.0497,51200.0
2011-07-12 15:45:00,18.46,18.47,18.41,18.41,152400.0,15.0497,15.0578,15.0089,15.0089,152400.0
2011-07-12 15:50:00,18.41,18.44,18.41,18.42,207600.0,15.0089,15.0334,15.0089,15.0171,207600.0
2011-07-12 15:55:00,18.42,18.45,18.42,18.43,370000.0,15.0171,15.0415,15.0171,15.0252,370000.0
2011-07-13 09:30:00,18.52,18.57,18.51,18.52,175200.0,15.0986,15.1394,15.0904,15.0986,175200.0
2011-07-13 09:35:00,18.53,18.56,18.53,18.55,46000.0,15.1067,15.1312,15.1067,15.123,46000.0
2011-07-13 09:40:00,18.56,18.59,18.55,18.57,31600.0,15.1312,15.1557,15.123,15.1394,31600.0
2011-07-13 09:45:00,18.58,18.6,18.57,18.57,63600.0,15.1475,15.1638,15.1394,15.1394,63600.0
2011-07-13 09:50:00,18.57,18.57,18.54,18.56,62800.0,15.1394,15.1394,15.1149,15.1312,62800.0
2011-07-13 09:55:00,18.55,18.57,18.5,18.51,93600.0,15.123,15.1394,15.0823,15.0904,93600.0
2011-07-13 10:00:00,18.51,18.6,18.51,18.59,206400.0,15.0904,15.1638,15.0904,15.1557,206400.0
2011-07-13 10:05:00,18.59,18.61,18.57,18.58,86800.0,15.1557,15.172,15.1394,15.1475,86800.0
2011-07-13 10:10:00,18.58,18.61,18.56,18.59,82000.0,15.1475,15.172,15.1312,15.1557,82000.0
2011-07-13 10:15:00,18.6,18.65,18.6,18.64,90000.0,15.1638,15.2046,15.1638,15.1964,90000.0
2011-07-13 10:20:00,18.65,18.68,18.64,18.67,37200.0,15.2046,15.229,15.1964,15.2209,37200.0
2011-07-13 10:25:00,18.67,18.67,18.65,18.65,59600.0,15.2209,15.2209,15.2046,15.2046,59600.0
2011-07-13 10:30:00,18.66,18.71,18.66,18.71,103200.0,15.2127,15.2535,15.2127,15.2535,103200.0
2011-07-13 10:35:00,18.7,18.72,18.69,18.7,52800.0,15.2453,15.2616,15.2372,15.2453,52800.0
2011-07-13 10:40:00,18.7,18.72,18.7,18.71,32800.0,15.2453,15.2616,15.2453,15.2535,32800.0
2011-07-13 10:45:00,18.72,18.72,18.7,18.71,25600.0,15.2616,15.2616,15.2453,15.2535,25600.0
2011-07-13 10:50:00,18.71,18.71,18.71,18.71,21600.0,15.2535,15.2535,15.2535,15.2535,21600.0
2011-07-13 10:55:00,18.72,18.72,18.69,18.7,31600.0,15.2616,15.2616,15.2372,15.2453,31600.0
2011-07-13 11:00:00,18.7,18.7,18.68,18.68,48000.0,15.2453,15.2453,15.229,15.229,48000.0
2011-07-13 11:05:00,18.68,18.7,18.68,18.7,32000.0,15.229,15.2453,15.229,15.2453,32000.0
2011-07-13 11:10:00,18.7,18.71,18.7,18.7,28000.0,15.2453,15.2535,15.2453,15.2453,28000.0
2011-07-13 11:15:00,18.7,18.72,18.7,18.72,34400.0,15.2453,15.2616,15.2453,15.2616,34400.0
2011-07-13 11:20:00,18.72,18.73,18.72,18.73,34400.0,15.2616,15.2698,15.2616,15.2698,34400.0
2011-07-13 11:25:00,18.73,18.75,18.73,18.75,103600.0,15.2698,15.2861,15.2698,15.2861,103600.0
2011-07-13 11:30:00,18.75,18.75,18.73,18.74,110000.0,15.2861,15.2861,15.2698,15.2779,110000.0
2011-07-13 11:35:00,18.74,18.75,18.73,18.73,114000.0,15.2779,15.2861,15.2698,15.2698,114000.0
2011-07-13 11:40:00,18.73,18.74,18.73,18.73,176000.0,15.2698,15.2779,15.2698,15.2698,176000.0
2011-07-13 11:45:00,18.73,18.74,18.7,18.7,335600.0,15.2698,15.2779,15.2453,15.2453,335600.0
2011-07-13 11:50:00,18.7,18.72,18.7,18.71,110400.0,15.2453,15.2616,15.2453,15.2535,110400.0
2011-07-13 11:55:00,18.71,18.72,18.71,18.71,136800.0,15.2535,15.2616,15.2535,15.2535,136800.0
2011-07-13 12:00:00,18.72,18.73,18.69,18.7,192000.0,15.2616,15.2698,15.2372,15.2453,192000.0
2011-07-13 12:05:00,18.7,18.71,18.69,18.7,143200.0,15.2453,15.2535,15.2372,15.2453,143200.0
2011-07-13 12:10:00,18.71,18.73,18.7,18.73,152800.0,15.2535,15.2698,15.2453,15.2698,152800.0
2011-07-13 12:15:00,18.72,18.73,18.72,18.72,126000.0,15.2616,15.2698,15.2616,15.2616,126000.0
2011-07-13 12:20:00,18.73,18.73,18.72,18.72,123600.0,15.2698,15.2698,15.2616,15.2616,123600.0
2011-07-13 12:25:00,18.72,18.73,18.72,18.73,278000.0,15.2616,15.2698,15.2616,15.2698,278000.0
2011-07-13 12:30:00,18.73,18.73,18.72,18.72,168800.0,15.2698,15.2698,15.2616,15.2616,168800.0
2011-07-13 12:35:00,18.72,18.73,18.71,18.71,229600.0,15.2616,15.2698,15.2535,15.2535,229600.0
2011-07-13 12:40:00,18.71,18.71,18.7,18.7,41200.0,15.2535,15.2535,15.2453,15.2453,41200.0
2011-07-13 12:45:00,18.7,18.71,18.68,18.71,88400.0,15.2453,15.2535,15.229,15.2535,88400.0
2011-07-13 12:50:00,18.71,18.71,18.7,18.71,37200.0,15.2535,15.2535,15.2453,15.2535,37200.0
2011-07-13 12:55:00,18.71,18.71,18.7,18.7,22000.0,15.2535,15.2535,15.2453,15.2453,22000.0
2011-07-13 13:00:00,18.7,18.7,18.67,18.67,45600.0,15.2453,15.2453,15.2209,15.2209,45600.0
2011-07-13 13:05:00,18.67,18.68,18.66,18.67,42400.0,15.2209,15.229,15.2127,15.2209,42400.0
2011-07-13 13:10:00,18.67,18.67,18.67,18.67,4800.0,15.2209,15.2209,15.2209,15.2209,4800.0
2011-07-13 13:15:00,18.66,18.66,18.64,18.65,97600.0,15.2127,15.2127,15.1964,15.2046,97600.0
2011-07-13 13:20:00,18.65,18.66,18.65,18.66,12400.0,15.2046,15.2127,15.2046,15.2127,12400.0
2011-07-13 13:25:00,18.65,18.65,18.64,18.65,10400.0,15.2046,15.2046,15.1964,15.2046,10400.0
2011-07-13 13:30:00,18.65,18.66,18.65,18.65,107200.0,15.2046,15.2127,15.2046,15.2046,107200.0
2011-07-13 13:35:00,18.65,18.67,18.65,18.67,32000.0,15.2046,15.2209,15.2046,15.2209,32000.0
2011-07-13 13:40:00,18.67,18.67,18.66,18.66,16000.0,15.2209,15.2209,15.2127,15.2127,16000.0
2011-07-13 13:45:00,18.66,18.66,18.65,18.65,11600.0,15.2127,15.2127,15.2046,15.2046,11600.0
2011-07-13 13:50:00,18.65,18.65,18.61,18.62,49600.0,15.2046,15.2046,15.172,15.1801,49600.0
2011-07-13 13:55:00,18.62,18.63,18.61,18.63,9200.0,15.1801,15.1883,15.172,15.1883,9200.0
2011-07-13 14:00:00,18.62,18.64,18.61,18.63,28000.0,15.1801,15.1964,15.172,15.1883,28000.0
2011-07-13 14:05:00,18.64,18.64,18.63,18.63,23600.0,15.1964,15.1964,15.1883,15.1883,23600.0
2011-07-13 14:10:00,18.64,18.64,18.6,18.62,44800.0,15.1964,15.1964,15.1638,15.1801,44800.0
2011-07-13 14:15:00,18.61,18.62,18.61,18.61,37600.0,15.172,15.1801,15.172,15.172,37600.0
2011-07-13 14:20:00,18.61,18.61,18.59,18.59,22000.0,15.172,15.172,15.1557,15.1557,22000.0
2011-07-13 14:25:00,18.59,18.61,18.59,18.6,49600.0,15.1557,15.172,15.1557,15.1638,49600.0
2011-07-13 14:30:00,18.61,18.63,18.6,18.61,29200.0,15.172,15.1883,15.1638,15.172,29200.0
2011-07-13 14:35:00,18.62,18.63,18.61,18.63,22000.0,15.1801,15.1883,15.172,15.1883,22000.0
2011-07-13 14:40:00,18.63,18.63,18.61,18.62,43600.0,15.1883,15.1883,15.172,15.1801,43600.0
2011-07-13 14:45:00,18.61,18.63,18.61,18.63,23600.0,15.172,15.1883,15.172,15.1883,23600.0
2011-07-13 14:50:00,18.63,18.64,18.63,18.64,14800.0,15.1883,15.1964,15.1883,15.1964,14800.0
2011-07-13 14:55:00,18.65,18.65,18.63,18.64,21200.0,15.2046,15.2046,15.1883,15.1964,21200.0
2011-07-13 15:00:00,18.64,18.66,18.62,18.63,34400.0,15.1964,15.2127,15.1801,15.1883,34400.0
2011-07-13 15:05:00,18.63,18.63,18.61,18.61,27200.0,15.1883,15.1883,15.172,15.172,27200.0
2011-07-13 15:10:00,18.61,18.61,18.55,18.56,78400.0,15.172,15.172,15.123,15.1312,78400.0
2011-07-13 15:15:00,18.55,18.58,18.53,18.54,96000.0,15.123,15.1475,15.1067,15.1149,96000.0
2011-07-13 15:20:00,18.53,18.54,18.52,18.54,48400.0,15.1067,15.1149,15.0986,15.1149,48400.0
2011-07-13 15:25:00,18.54,18.56,18.54,18.56,69600.0,15.1149,15.1312,15.1149,15.1312,69600.0
2011-07-13 15:30:00,18.56,18.56,18.54,18.55,37600.0,15.1312,15.1312,15.1149,15.123,37600.0
2011-07-13 15:35:00,18.55,18.56,18.54,18.54,85200.0,15.123,15.1312,15.1149,15.1149,85200.0
2011-07-13 15:40:00,18.53,18.53,18.5,18.53,67600.0,15.1067,15.1067,15.0823,15.1067,67600.0
2011-07-13 15:45:00,18.53,18.55,18.52,18.55,89600.0,15.1067,15.123,15.0986,15.123,89600.0
2011-07-13 15:50:00,18.55,18.56,18.53,18.56,74400.0,15.123,15.1312,15.1067,15.1312,74400.0
2011-07-13 15:55:00,18.56,18.58,18.55,18.58,179200.0,15.1312,15.1475,15.123,15.1475,179200.0
2011-07-14 09:30:00,18.62,18.63,18.57,18.58,60800.0,15.1801,15.1883,15.1394,15.1475,60800.0
2011-07-14 09:35:00,18.58,18.59,18.56,18.58,39200.0,15.1475,15.1557,15.1312,15.1475,39200.0
2011-07-14 09:40:00,18.58,18.62,18.58,18.6,88000.0,15.1475,15.1801,15.1475,15.1638,88000.0
2011-07-14 09:45:00,18.59,18.61,18.57,18.6,142400.0,15.1557,15.172,15.1394,15.1638,142400.0
2011-07-14 09:50:00,18.6,18.66,18.6,18.66,134800.0,15.1638,15.2127,15.1638,15.2127,134800.0
2011-07-14 09:55:00,18.66,18.68,18.65,18.67,64800.0,15.2127,15.229,15.2046,15.2209,64800.0
2011-07-14 10:00:00,18.67,18.69,18.64,18.64,48000.0,15.2209,15.2372,15.1964,15.1964,48000.0
2011-07-14 10:05:00,18.65,18.69,18.65,18.68,46400.0,15.2046,15.2372,15.2046,15.229,46400.0
2011-07-14 10:10:00,18.68,18.69,18.61,18.62,108800.0,15.229,15.2372,15.172,15.1801,108800.0
2011-07-14 10:15:00,18.64,18.65,18.63,18.64,39200.0,15.1964,15.2046,15.1883,15.1964,39200.0
2011-07-14 10:20:00,18.64,18.67,18.64,18.64,47600.0,15.1964,15.2209,15.1964,15.1964,47600.0
2011-07-14 10:25:00,18.64,18.68,18.64,18.66,57200.0,15.1964,15.229,15.1964,15.2127,57200.0
2011-07-14 10:30:00,18.66,18.67,18.61,18.62,138000.0,15.2127,15.2209,15.172,15.1801,138000.0
2011-07-14 10:35:00,18.62,18.63,18.57,18.58,153600.0,15.1801,15.1883,15.1394,15.1475,153600.0
2011-07-14 10:40:00,18.58,18.58,18.54,18.54,55600.0,15.1475,15.1475,15.1149,15.1149,55600.0
2011-07-14 10:45:00,18.54,18.55,18.52,18.54,126000.0,15.1149,15.123,15.0986,15.1149,126000.0
2011-07-14 10:50:00,18.52,18.54,18.52,18.53,88800.0,15.0986,15.1149,15.0986,15.1067,88800.0
2011-07-14 10:55:00,18.53,18.54,18.48,18.5,179600.0,15.1067,15.1149,15.066,15.0823,179600.0
2011-07-14 11:00:00,18.5,18.51,18.5,18.51,17200.0,15.0823,15.0904,15.0823,15.0904,17200.0
2011-07-14 11:05:00,18.51,18.52,18.5,18.52,50000.0,15.0904,15.0986,15.0823,15.0986,50000.0
2011-07-14 11:10:00,18.52,18.52,18.5,18.51,158400.0,15.0986,15.0986,15.0823,15.0904,158400.0
2011-07-14 11:15:00,18.5,18.52,18.5,18.52,79200.0,15.0823,15.0986,15.0823,15.0986,79200.0
2011-07-14 11:20:00,18.52,18.52,18.5,18.52,127600.0,15.0986,15.0986,15.0823,15.0986,127600.0
2011-07-14 11:25:00,18.51,18.52,18.51,18.52,57600.0,15.0904,15.0986,15.0904,15.0986,57600.0
2011-07-14 11:30:00,18.52,18.52,18.48,18.49,143600.0,15.0986,15.0986,15.066,15.0741,143600.0
2011-07-14 11:35:00,18.49,18.5,18.43,18.43,256800.0,15.0741,15.0823,15.0252,15.0252,256800.0
2011-07-14 11:40:00,18.43,18.47,18.43,18.46,111200.0,15.0252,15.0578,15.0252,15.0497,111200.0
2011-07-14 11:45:00,18.46,18.47,18.46,18.47,41600.0,15.0497,15.0578,15.0497,15.0578,41600.0
2011-07-14 11:50:00,18.47,18.47,18.45,18.45,75600.0,15.0578,15.0578,15.0415,15.0415,75600.0
2011-07-14 11:55:00,18.45,18.46,18.44,18.45,67200.0,15.0415,15.0497,15.0334,15.0415,67200.0
2011-07-14 12:00:00,18.45,18.45,18.42,18.43,61200.0,15.0415,15.0415,15.0171,15.0252,61200.0
2011-07-14 12:05:00,18.43,18.45,18.42,18.43,22800.0,15.0252,15.0415,15.0171,15.0252,22800.0
2011-07-14 12:10:00,18.42,18.43,18.42,18.42,22000.0,15.0171,15.0252,15.0171,15.0171,22000.0
2011-07-14 12:15:00,18.43,18.43,18.35,18.36,119200.0,15.0252,15.0252,14.96,14.9681,119200.0
2011-07-14 12:20:00,18.35,18.35,18.34,18.34,70000.0,14.96,14.96,14.9518,14.9518,70000.0
2011-07-14 12:25:00,18.34,18.36,18.33,18.36,31200.0,14.9518,14.9681,14.9437,14.9681,31200.0
2011-07-14 12:30:00,18.36,18.37,18.36,18.36,18400.0,14.9681,14.9763,14.9681,14.9681,18400.0
2011-07-14 12:35:00,18.36,18.37,18.36,18.36,12000.0,14.9681,14.9763,14.9681,14.9681,12000.0
2011-07-14 12:40:00,18.36,18.4,18.36,18.39,20400.0,14.9681,15.0008,14.9681,14.9926,20400.0
2011-07-14 12:45:00,18.38,18.38,18.36,18.36,18000.0,14.9845,14.9845,14.9681,14.9681,18000.0
2011-07-14 12:50:00,18.37,18.37,18.32,18.32,137600.0,14.9763,14.9763,14.9355,14.9355,137600.0
2011-07-14 12:55:00,18.32,18.32,18.29,18.31,196800.0,14.9355,14.9355,14.9111,14.9274,196800.0
2011-07-14 13:00:00,18.31,18.34,18.29,18.29,68000.0,14.9274,14.9518,14.9111,14.9111,68000.0
2011-07-14 13:05:00,18.28,18.31,18.28,18.3,31200.0,14.9029,14.9274,14.9029,14.9192,31200.0
2011-07-14 13:10:00,18.3,18.31,18.28,18.28,40000.0,14.9192,14.9274,14.9029,14.9029,40000.0
2011-07-14 13:15:00,18.28,18.29,18.26,18.27,30400.0,14.9029,14.9111,14.8866,14.8948,30400.0
2011-07-14 13:20:00,18.25,18.29,18.25,18.28,139200.0,14.8785,14.9111,14.8785,14.9029,139200.0
2011-07-14 13:25:00,18.28,18.3,18.25,18.3,633200.0,14.9029,14.9192,14.8785,14.9192,633200.0
2011-07-14 13:30:00,18.3,18.4,18.28,18.39,256800.0,14.9192,15.0008,14.9029,14.9926,256800.0
2011-07-14 13:35:00,18.4,18.4,18.35,18.35,224400.0,15.0008,15.0008,14.96,14.96,224400.0
2011-07-14 13:40:00,18.35,18.39,18.35,18.38,76000.0,14.96,14.9926,14.96,14.9845,76000.0
2011-07-14 13:45:00,18.38,18.38,18.33,18.35,66800.0,14.9845,14.9845,14.9437,14.96,66800.0
2011-07-14 13:50:00,18.35,18.35,18.31,18.33,357200.0,14.96,14.96,14.9274,14.9437,357200.0
2011-07-14 13:55:00,18.33,18.38,18.31,18.38,713600.0,14.9437,14.9845,14.9274,14.9845,713600.0
2011-07-14 14:00:00,18.38,18.39,18.36,18.37,100000.0,14.9845,14.9926,14.9681,14.9763,100000.0
2011-07-14 14:05:00,18.36,18.36,18.35,18.36,19200.0,14.9681,14.9681,14.96,14.9681,19200.0
2011-07-14 14:10:00,18.36,18.42,18.36,18.41,115200.0,14.9681,15.0171,14.9681,15.0089,115200.0
2011-07-14 14:15:00,18.4,18.43,18.38,18.38,96400.0,15.0008,15.0252,14.9845,14.9845,96400.0
2011-07-14 14:20:00,18.38,18.39,18.33,18.33,218800.0,14.9845,14.9926,14.9437,14.9437,218800.0
2011-07-14 14:25:00,18.34,18.34,18.31,18.33,49200.0,14.9518,14.9518,14.9274,14.9437,49200.0
2011-07-14 14:30:00,18.33,18.35,18.33,18.33,76800.0,14.9437,14.96,14.9437,14.9437,76800.0
2011-07-14 14:35:00,18.34,18.34,18.3,18.3,50000.0,14.9518,14.9518,14.9192,14.9192,50000.0
2011-07-14 14:40:00,18.31,18.33,18.31,18.33,23600.0,14.9274,14.9437,14.9274,14.9437,23600.0
2011-07-14 14:45:00,18.33,18.33,18.3,18.3,50000.0,14.9437,14.9437,14.9192,14.9192,50000.0
2011-07-14 14:50:00,18.3,18.31,18.29,18.29,82000.0,14.9192,14.9274,14.9111,14.9111,82000.0
2011-07-14 14:55:00,18.28,18.31,18.28,18.31,60000.0,14.9029,14.9274,14.9029,14.9274,60000.0
2011-07-14 15:00:00,18.31,18.32,18.3,18.3,92000.0,14.9274,14.9355,14.9192,14.9192,92000.0
2011-07-14 15:05:00,18.3,18.31,18.26,18.27,151200.0,14.9192,14.9274,14.8866,14.8948,151200.0
2011-07-14 15:10:00,18.27,18.3,18.26,18.3,64400.0,14.8948,14.9192,14.8866,14.9192,64400.0
2011-07-14 15:15:00,18.3,18.31,18.28,18.3,24800.0,14.9192,14.9274,14.9029,14.9192,24800.0
2011-07-14 15:20:00,18.3,18.33,18.3,18.3,59600.0,14.9192,14.9437,14.9192,14.9192,59600.0
2011-07-14 15:25:00,18.3,18.3,18.28,18.3,62400.0,14.9192,14.9192,14.9029,14.9192,62400.0
2011-07-14 15:30:00,18.29,18.31,18.29,18.31,44000.0,14.9111,14.9274,14.9111,14.9274,44000.0
2011-07-14 15:35:00,18.31,18.34,18.31,18.32,58000.0,14.9274,14.9518,14.9274,14.9355,58000.0
2011-07-14 15:40:00,18.32,18.34,18.31,18.31,31200.0,14.9355,14.9518,14.9274,14.9274,31200.0
2011-07-14 15:45:00,18.3,18.31,18.29,18.31,131200.0,14.9192,14.9274,14.9111,14.9274,131200.0
2011-07-14 15:50:00,18.31,18.31,18.27,18.28,114800.0,14.9274,14.9274,14.8948,14.9029,114800.0
2011-07-14 15:55:00,18.28,18.3,18.27,18.28,537600.0,14.9029,14.9192,14.8948,14.9029,537600.0
2011-07-15 09:30:00,18.35,18.39,18.33,18.37,117600.0,14.96,14.9926,14.9437,14.9763,117600.0
2011-07-15 09:35:00,18.37,18.39,18.33,18.35,46000.0,14.9763,14.9926,14.9437,14.96,46000.0
2011-07-15 09:40:00,18.34,18.35,18.31,18.31,76800.0,14.9518,14.96,14.9274,14.9274,76800.0
2011-07-15 09:45:00,18.31,18.37,18.29,18.37,142000.0,14.9274,14.9763,14.9111,14.9763,142000.0
2011-07-15 09:50:00,18.36,18.38,18.3,18.31,128000.0,14.9681,14.9845,14.9192,14.9274,128000.0
2011-07-15 09:55:00,18.28,18.33,18.27,18.31,273600.0,14.9029,14.9437,14.8948,14.9274,273600.0
2011-07-15 10:00:00,18.31,18.39,18.31,18.36,105200.0,14.9274,14.9926,14.9274,14.9681,105200.0
2011-07-15 10:05:00,18.37,18.39,18.32,18.35,70000.0,14.9763,14.9926,14.9355,14.96,70000.0
2011-07-15 10:10:00,18.33,18.34,18.3,18.32,50400.0,14.9437,14.9518,14.9192,14.9355,50400.0
2011-07-15 10:15:00,18.31,18.33,18.29,18.3,130400.0,14.9274,14.9437,14.9111,14.9192,130400.0
2011-07-15 10:20:00,18.29,18.31,18.27,18.31,47600.0,14.9111,14.9274,14.8948,14.9274,47600.0
2011-07-15 10:25:00,18.31,18.32,18.27,18.32,47200.0,14.9274,14.9355,14.8948,14.9355,47200.0
2011-07-15 10:30:00,18.32,18.34,18.31,18.31,143600.0,14.9355,14.9518,14.9274,14.9274,143600.0
2011-07-15 10:35:00,18.31,18.33,18.31,18.32,30400.0,14.9274,14.9437,14.9274,14.9355,30400.0
2011-07-15 10:40:00,18.32,18.38,18.31,18.38,58800.0,14.9355,14.9845,14.9274,14.9845,58800.0
2011-07-15 10:45:00,18.38,18.39,18.35,18.35,31600.0,14.9845,14.9926,14.96,14.96,31600.0
2011-07-15 10:50:00,18.35,18.38,18.35,18.35,42800.0,14.96,14.9845,14.96,14.96,42800.0
2011-07-15 10:55:00,18.35,18.35,18.31,18.33,39600.0,14.96,14.96,14.9274,14.9437,39600.0
2011-07-15 11:00:00,18.32,18.34,18.31,18.33,28800.0,14.9355,14.9518,14.9274,14.9437,28800.0
2011-07-15 11:05:00,18.33,18.36,18.33,18.35,43600.0,14.9437,14.9681,14.9437,14.96,43600.0
2011-07-15 11:10:00,18.35,18.37,18.34,18.36,263200.0,14.96,14.9763,14.9518,14.9681,263200.0
2011-07-15 11:15:00,18.37,18.38,18.36,18.36,42400.0,14.9763,14.9845,14.9681,14.9681,42400.0
2011-07-15 11:20:00,18.36,18.36,18.35,18.36,43600.0,14.9681,14.9681,14.96,14.9681,43600.0
2011-07-15 11:25:00,18.36,18.37,18.35,18.36,78800.0,14.9681,14.9763,14.96,14.9681,78800.0
2011-07-15 11:30:00,18.36,18.36,18.35,18.35,44400.0,14.9681,14.9681,14.96,14.96,44400.0
2011-07-15 11:35:00,18.35,18.36,18.35,18.35,33200.0,14.96,14.9681,14.96,14.96,33200.0
2011-07-15 11:40:00,18.35,18.35,18.33,18.33,87600.0,14.96,14.96,14.9437,14.9437,87600.0
2011-07-15 11:45:00,18.33,18.33,18.32,18.33,18000.0,14.9437,14.9437,14.9355,14.9437,18000.0
2011-07-15 11:50:00,18.33,18.35,18.33,18.34,44800.0,14.9437,14.96,14.9437,14.9518,44800.0
2011-07-15 11:55:00,18.35,18.36,18.33,18.33,56000.0,14.96,14.9681,14.9437,14.9437,56000.0
2011-07-15 12:00:00,18.33,18.38,18.33,18.38,142800.0,14.9437,14.9845,14.9437,14.9845,142800.0
2011-07-15 12:05:00,18.38,18.41,18.36,18.36,105200.0,14.9845,15.0089,14.9681,14.9681,105200.0
2011-07-15 12:10:00,18.37,18.38,18.36,18.37,22800.0,14.9763,14.9845,14.9681,14.9763,22800.0
2011-07-15 12:15:00,18.37,18.37,18.34,18.34,36400.0,14.9763,14.9763,14.9518,14.9518,36400.0
2011-07-15 12:20:00,18.35,18.36,18.33,18.34,43200.0,14.96,14.9681,14.9437,14.9518,43200.0
2011-07-15 12:25:00,18.34,18.36,18.34,18.35,15200.0,14.9518,14.9681,14.9518,14.96,15200.0
2011-07-15 12:30:00,18.36,18.37,18.34,18.35,32800.0,14.9681,14.9763,14.9518,14.96,32800.0
2011-07-15 12:35:00,18.35,18.35,18.35,18.35,12000.0,14.96,14.96,14.96,14.96,12000.0
2011-07-15 12:40:00,18.35,18.36,18.32,18.32,22000.0,14.96,14.9681,14.9355,14.9355,22000.0
2011-07-15 12:45:00,18.32,18.35,18.32,18.35,28800.0,14.9355,14.96,14.9355,14.96,28800.0
2011-07-15 12:50:00,18.34,18.35,18.33,18.34,17600.0,14.9518,14.96,14.9437,14.9518,17600.0
2011-07-15 12:55:00,18.34,18.36,18.34,18.35,40400.0,14.9518,14.9681,14.9518,14.96,40400.0
2011-07-15 13:00:00,18.35,18.35,18.34,18.35,10000.0,14.96,14.96,14.9518,14.96,10000.0
2011-07-15 13:05:00,18.35,18.36,18.35,18.36,10800.0,14.96,14.9681,14.96,14.9681,10800.0
2011-07-15 13:10:00,18.37,18.37,18.35,18.36,12800.0,14.9763,14.9763,14.96,14.9681,12800.0
2011-07-15 13:15:00,18.35,18.36,18.35,18.35,31200.0,14.96,14.9681,14.96,14.96,31200.0
2011-07-15 13:20:00,18.35,18.36,18.35,18.35,21200.0,14.96,14.9681,14.96,14.96,21200.0
2011-07-15 13:25:00,18.36,18.37,18.36,18.36,25600.0,14.9681,14.9763,14.9681,14.9681,25600.0
2011-07-15 13:30:00,18.36,18.36,18.35,18.36,19200.0,14.9681,14.9681,14.96,14.9681,19200.0
2011-07-15 13:35:00,18.36,18.36,18.35,18.36,11200.0,14.9681,14.9681,14.96,14.9681,11200.0
2011-07-15 13:40:00,18.36,18.36,18.35,18.36,19600.0,14.9681,14.9681,14.96,14.9681,19600.0
2011-07-15 13:45:00,18.36,18.36,18.34,18.34,15600.0,14.9681,14.9681,14.9518,14.9518,15600.0
2011-07-15 13:50:00,18.34,18.35,18.34,18.34,18400.0,14.9518,14.96,14.9518,14.9518,18400.0
2011-07-15 13:55:00,18.34,18.35,18.31,18.32,47200.0,14.9518,14.96,14.9274,14.9355,47200.0
2011-07-15 14:00:00,18.31,18.33,18.31,18.31,12000.0,14.9274,14.9437,14.9274,14.9274,12000.0
2011-07-15 14:05:00,18.31,18.32,18.31,18.31,20000.0,14.9274,14.9355,14.9274,14.9274,20000.0
2011-07-15 14:10:00,18.31,18.31,18.29,18.3,134800.0,14.9274,14.9274,14.9111,14.9192,134800.0
2011-07-15 14:15:00,18.3,18.32,18.29,18.3,16800.0,14.9192,14.9355,14.9111,14.9192,16800.0
2011-07-15 14:20:00,18.3,18.3,18.27,18.28,41200.0,14.9192,14.9192,14.8948,14.9029,41200.0
2011-07-15 14:25:00,18.27,18.27,18.25,18.26,62400.0,14.8948,14.8948,14.8785,14.8866,62400.0
2011-07-15 14:30:00,18.26,18.27,18.25,18.26,67200.0,14.8866,14.8948,14.8785,14.8866,67200.0
2011-07-15 14:35:00,18.26,18.28,18.25,18.27,24000.0,14.8866,14.9029,14.8785,14.8948,24000.0
2011-07-15 14:40:00,18.28,18.28,18.26,18.27,20000.0,14.9029,14.9029,14.8866,14.8948,20000.0
2011-07-15 14:45:00,18.27,18.31,18.27,18.29,158800.0,14.8948,14.9274,14.8948,14.9111,158800.0
2011-07-15 14:50:00,18.29,18.31,18.29,18.29,47200.0,14.9111,14.9274,14.9111,14.9111,47200.0
2011-07-15 14:55:00,18.29,18.3,18.28,18.29,214400.0,14.9111,14.9192,14.9029,14.9111,214400.0
2011-07-15 15:00:00,18.29,18.3,18.28,18.29,78000.0,14.9111,14.9192,14.9029,14.9111,78000.0
2011-07-15 15:05:00,18.28,18.33,18.28,18.32,163600.0,14.9029,14.9437,14.9029,14.9355,163600.0
2011-07-15 15:10:00,18.33,18.33,18.31,18.33,134000.0,14.9437,14.9437,14.9274,14.9437,134000.0
2011-07-15 15:15:00,18.33,18.33,18.32,18.32,35200.0,14.9437,14.9437,14.9355,14.9355,35200.0
2011-07-15 15:20:00,18.32,18.35,18.32,18.34,30400.0,14.9355,14.96,14.9355,14.9518,30400.0
2011-07-15 15:25:00,18.35,18.36,18.34,18.35,20400.0,14.96,14.9681,14.9518,14.96,20400.0
2011-07-15 15:30:00,18.36,18.38,18.34,18.35,42800.0,14.9681,14.9845,14.9518,14.96,42800.0
2011-07-15 15:35:00,18.34,18.36,18.34,18.36,29600.0,14.9518,14.9681,14.9518,14.9681,29600.0
2011-07-15 15:40:00,18.36,18.37,18.35,18.37,38800.0,14.9681,14.9763,14.96,14.9763,38800.0
2011-07-15 15:45:00,18.37,18.37,18.36,18.37,56400.0,14.9763,14.9763,14.9681,14.9763,56400.0
2011-07-15 15:50:00,18.38,18.38,18.36,18.37,40000.0,14.9845,14.9845,14.9681,14.9763,40000.0
2011-07-15 15:55:00,18.37,18.38,18.36,18.38,70000.0,14.9763,14.9845,14.9681,14.9845,70000.0
2011-07-18 09:30:00,18.29,18.31,18.26,18.27,64000.0,14.9111,14.9274,14.8866,14.8948,64000.0
2011-07-18 09:35:00,18.27,18.31,18.26,18.31,107200.0,14.8948,14.9274,14.8866,14.9274,107200.0
2011-07-18 09:40:00,18.32,18.34,18.3,18.3,104400.0,14.9355,14.9518,14.9192,14.9192,104400.0
2011-07-18 09:45:00,18.29,18.31,18.27,18.27,96400.0,14.9111,14.9274,14.8948,14.8948,96400.0
2011-07-18 09:50:00,18.27,18.28,18.24,18.27,54800.0,14.8948,14.9029,14.8703,14.8948,54800.0
2011-07-18 09:55:00,18.25,18.25,18.19,18.19,81200.0,14.8785,14.8785,14.8296,14.8296,81200.0
2011-07-18 10:00:00,18.2,18.23,18.16,18.17,111600.0,14.8377,14.8622,14.8051,14.8132,111600.0
2011-07-18 10:05:00,18.16,18.16,18.11,18.13,104800.0,14.8051,14.8051,14.7643,14.7806,104800.0
2011-07-18 10:10:00,18.13,18.14,18.1,18.1,44400.0,14.7806,14.7888,14.7562,14.7562,44400.0
2011-07-18 10:15:00,18.1,18.13,18.08,18.13,44000.0,14.7562,14.7806,14.7399,14.7806,44000.0
2011-07-18 10:20:00,18.13,18.16,18.12,18.15,34800.0,14.7806,14.8051,14.7725,14.7969,34800.0
2011-07-18 10:25:00,18.15,18.16,18.13,18.14,40800.0,14.7969,14.8051,14.7806,14.7888,40800.0
2011-07-18 10:30:00,18.14,18.14,18.11,18.11,44400.0,14.7888,14.7888,14.7643,14.7643,44400.0
2011-07-18 10:35:00,18.11,18.15,18.11,18.13,57600.0,14.7643,14.7969,14.7643,14.7806,57600.0
2011-07-18 10:40:00,18.14,18.15,18.13,18.15,33600.0,14.7888,14.7969,14.7806,14.7969,33600.0
2011-07-18 10:45:00,18.15,18.15,18.1,18.11,38400.0,14.7969,14.7969,14.7562,14.7643,38400.0
2011-07-18 10:50:00,18.11,18.12,18.07,18.07,119200.0,14.7643,14.7725,14.7317,14.7317,119200.0
2011-07-18 10:55:00,18.07,18.09,18.05,18.08,968000.0,14.7317,14.748,14.7154,14.7399,968000.0
2011-07-18 11:00:00,18.08,18.09,18.07,18.08,94000.0,14.7399,14.748,14.7317,14.7399,94000.0
2011-07-18 11:05:00,18.07,18.09,18.07,18.08,19200.0,14.7317,14.748,14.7317,14.7399,19200.0
2011-07-18 11:10:00,18.09,18.09,18.07,18.07,38000.0,14.748,14.748,14.7317,14.7317,38000.0
2011-07-18 11:15:00,18.07,18.09,18.07,18.08,42400.0,14.7317,14.748,14.7317,14.7399,42400.0
2011-07-18 11:20:00,18.08,18.1,18.08,18.09,38400.0,14.7399,14.7562,14.7399,14.748,38400.0
2011-07-18 11:25:00,18.09,18.13,18.09,18.1,60000.0,14.748,14.7806,14.748,14.7562,60000.0
2011-07-18 11:30:00,18.1,18.11,18.07,18.08,46400.0,14.7562,14.7643,14.7317,14.7399,46400.0
2011-07-18 11:35:00,18.08,18.08,18.05,18.06,42800.0,14.7399,14.7399,14.7154,14.7236,42800.0
2011-07-18 11:40:00,18.06,18.06,18.04,18.05,46000.0,14.7236,14.7236,14.7073,14.7154,46000.0
2011-07-18 11:45:00,18.06,18.06,18.03,18.04,100800.0,14.7236,14.7236,14.6991,14.7073,100800.0
2011-07-18 11:50:00,18.04,18.05,18.03,18.03,86000.0,14.7073,14.7154,14.6991,14.6991,86000.0
2011-07-18 11:55:00,18.03,18.04,18.02,18.03,90000.0,14.6991,14.7073,14.691,14.6991,90000.0
2011-07-18 12:00:00,18.03,18.05,18.03,18.04,25200.0,14.6991,14.7154,14.6991,14.7073,25200.0
2011-07-18 12:05:00,18.04,18.04,18.01,18.03,60800.0,14.7073,14.7073,14.6828,14.6991,60800.0
2011-07-18 12:10:00,18.04,18.07,18.04,18.06,35600.0,14.7073,14.7317,14.7073,14.7236,35600.0
2011-07-18 12:15:00,18.07,18.07,18.06,18.06,13200.0,14.7317,14.7317,14.7236,14.7236,13200.0
2011-07-18 12:20:00,18.06,18.06,18.05,18.06,19600.0,14.7236,14.7236,14.7154,14.7236,19600.0
2011-07-18 12:25:00,18.06,18.07,18.06,18.07,16400.0,14.7236,14.7317,14.7236,14.7317,16400.0
2011-07-18 12:30:00,18.07,18.07,18.05,18.06,35200.0,14.7317,14.7317,14.7154,14.7236,35200.0
2011-07-18 12:35:00,18.06,18.09,18.06,18.08,7600.0,14.7236,14.748,14.7236,14.7399,7600.0
2011-07-18 12:40:00,18.08,18.08,18.08,18.08,13600.0,14.7399,14.7399,14.7399,14.7399,13600.0
2011-07-18 12:45:00,18.08,18.08,18.06,18.06,12400.0,14.7399,14.7399,14.7236,14.7236,12400.0
2011-07-18 12:50:00,18.07,18.07,18.06,18.06,2800.0,14.7317,14.7317,14.7236,14.7236,2800.0
2011-07-18 12:55:00,18.07,18.1,18.07,18.1,18800.0,14.7317,14.7562,14.7317,14.7562,18800.0
2011-07-18 13:00:00,18.09,18.09,18.07,18.07,21200.0,14.748,14.748,14.7317,14.7317,21200.0
2011-07-18 13:05:00,18.07,18.08,18.07,18.08,30400.0,14.7317,14.7399,14.7317,14.7399,30400.0
2011-07-18 13:10:00,18.08,18.08,18.07,18.08,16800.0,14.7399,14.7399,14.7317,14.7399,16800.0
2011-07-18 13:15:00,18.07,18.07,18.05,18.05,80800.0,14.7317,14.7317,14.7154,14.7154,80800.0
2011-07-18 13:20:00,18.05,18.07,18.05,18.05,82000.0,14.7154,14.7317,14.7154,14.7154,82000.0
2011-07-18 13:25:00,18.05,18.07,18.05,18.07,24800.0,14.7154,14.7317,14.7154,14.7317,24800.0
2011-07-18 13:30:00,18.07,18.09,18.07,18.09,15200.0,14.7317,14.748,14.7317,14.748,15200.0
2011-07-18 13:35:00,18.08,18.11,18.08,18.11,47200.0,14.7399,14.7643,14.7399,14.7643,47200.0
2011-07-18 13:40:00,18.11,18.11,18.1,18.1,37600.0,14.7643,14.7643,14.7562,14.7562,37600.0
2011-07-18 13:45:00,18.1,18.12,18.09,18.1,28000.0,14.7562,14.7725,14.748,14.7562,28000.0
2011-07-18 13:50:00,18.11,18.13,18.1,18.12,32400.0,14.7643,14.7806,14.7562,14.7725,32400.0
2011-07-18 13:55:00,18.13,18.16,18.12,18.15,82400.0,14.7806,14.8051,14.7725,14.7969,82400.0
2011-07-18 14:00:00,18.15,18.15,18.12,18.12,17600.0,14.7969,14.7969,14.7725,14.7725,17600.0
2011-07-18 14:05:00,18.13,18.14,18.12,18.14,18000.0,14.7806,14.7888,14.7725,14.7888,18000.0
2011-07-18 14:10:00,18.14,18.14,18.12,18.13,17200.0,14.7888,14.7888,14.7725,14.7806,17200.0
2011-07-18 14:15:00,18.14,18.14,18.13,18.13,13600.0,14.7888,14.7888,14.7806,14.7806,13600.0
2011-07-18 14:20:00,18.13,18.14,18.12,18.12,21600.0,14.7806,14.7888,14.7725,14.7725,21600.0
2011-07-18 14:25:00,18.12,18.13,18.11,18.11,15200.0,14.7725,14.7806,14.7643,14.7643,15200.0
2011-07-18 14:30:00,18.11,18.11,18.09,18.1,42000.0,14.7643,14.7643,14.748,14.7562,42000.0
2011-07-18 14:35:00,18.1,18.11,18.09,18.1,13600.0,14.7562,14.7643,14.748,14.7562,13600.0
2011-07-18 14:40:00,18.1,18.12,18.1,18.12,27600.0,14.7562,14.7725,14.7562,14.7725,27600.0
2011-07-18 14:45:00,18.12,18.12,18.11,18.11,12800.0,14.7725,14.7725,14.7643,14.7643,12800.0
2011-07-18 14:50:00,18.11,18.12,18.11,18.11,6000.0,14.7643,14.7725,14.7643,14.7643,6000.0
2011-07-18 14:55:00,18.12,18.15,18.11,18.14,60000.0,14.7725,14.7969,14.7643,14.7888,60000.0
2011-07-18 15:00:00,18.15,18.18,18.15,18.15,515600.0,14.7969,14.8214,14.7969,14.7969,515600.0
2011-07-18 15:05:00,18.16,18.16,18.14,18.14,116000.0,14.8051,14.8051,14.7888,14.7888,116000.0
2011-07-18 15:10:00,18.14,18.14,18.13,18.13,69200.0,14.7888,14.7888,14.7806,14.7806,69200.0
2011-07-18 15:15:00,18.13,18.14,18.13,18.13,48000.0,14.7806,14.7888,14.7806,14.7806,48000.0
2011-07-18 15:20:00,18.13,18.13,18.11,18.12,49200.0,14.7806,14.7806,14.7643,14.7725,49200.0
2011-07-18 15:25:00,18.12,18.13,18.11,18.13,48400.0,14.7725,14.7806,14.7643,14.7806,48400.0
2011-07-18 15:30:00,18.13,18.14,18.11,18.12,77600.0,14.7806,14.7888,14.7643,14.7725,77600.0
2011-07-18 15:35:00,18.12,18.16,18.11,18.16,60800.0,14.7725,14.8051,14.7643,14.8051,60800.0
2011-07-18 15:40:00,18.16,18.16,18.13,18.13,50000.0,14.8051,14.8051,14.7806,14.7806,50000.0
2011-07-18 15:45:00,18.13,18.15,18.13,18.13,118400.0,14.7806,14.7969,14.7806,14.7806,118400.0
2011-07-18 15:50:00,18.13,18.15,18.13,18.15,40800.0,14.7806,14.7969,14.7806,14.7969,40800.0
2011-07-18 15:55:00,18.15,18.15,18.13,18.13,424000.0,14.7969,14.7969,14.7806,14.7806,424000.0
2011-07-19 09:30:00,18.28,18.36,18.28,18.35,350800.0,14.9029,14.9681,14.9029,14.96,350800.0
2011-07-19 09:35:00,18.35,18.38,18.34,18.37,163600.0,14.96,14.9845,14.9518,14.9763,163600.0
2011-07-19 09:40:00,18.37,18.41,18.37,18.39,286400.0,14.9763,15.0089,14.9763,14.9926,286400.0
2011-07-19 09:45:00,18.39,18.39,18.35,18.37,93200.0,14.9926,14.9926,14.96,14.9763,93200.0
2011-07-19 09:50:00,18.37,18.41,18.37,18.4,37600.0,14.9763,15.0089,14.9763,15.0008,37600.0
2011-07-19 09:55:00,18.4,18.41,18.37,18.38,93600.0,15.0008,15.0089,14.9763,14.9845,93600.0
2011-07-19 10:00:00,18.39,18.4,18.38,18.4,31200.0,14.9926,15.0008,14.9845,15.0008,31200.0
2011-07-19 10:05:00,18.39,18.43,18.38,18.43,109200.0,14.9926,15.0252,14.9845,15.0252,109200.0
2011-07-19 10:10:00,18.43,18.43,18.41,18.41,69600.0,15.0252,15.0252,15.0089,15.0089,69600.0
2011-07-19 10:15:00,18.43,18.44,18.42,18.43,38400.0,15.0252,15.0334,15.0171,15.0252,38400.0
2011-07-19 10:20:00,18.43,18.43,18.42,18.43,33600.0,15.0252,15.0252,15.0171,15.0252,33600.0
2011-07-19 10:25:00,18.43,18.44,18.42,18.42,33200.0,15.0252,15.0334,15.0171,15.0171,33200.0
2011-07-19 10:30:00,18.43,18.44,18.42,18.43,34000.0,15.0252,15.0334,15.0171,15.0252,34000.0
2011-07-19 10:35:00,18.43,18.43,18.42,18.42,42400.0,15.0252,15.0252,15.0171,15.0171,42400.0
2011-07-19 10:40:00,18.42,18.43,18.41,18.43,38400.0,15.0171,15.0252,15.0089,15.0252,38400.0
2011-07-19 10:45:00,18.43,18.43,18.42,18.43,53600.0,15.0252,15.0252,15.0171,15.0252,53600.0
2011-07-19 10:50:00,18.43,18.45,18.43,18.43,71200.0,15.0252,15.0415,15.0252,15.0252,71200.0
2011-07-19 10:55:00,18.43,18.43,18.42,18.42,26800.0,15.0252,15.0252,15.0171,15.0171,26800.0
2011-07-19 11:00:00,18.42,18.42,18.4,18.41,53200.0,15.0171,15.0171,15.0008,15.0089,53200.0
2011-07-19 11:05:00,18.41,18.41,18.39,18.4,23600.0,15.0089,15.0089,14.9926,15.0008,23600.0
2011-07-19 11:10:00,18.39,18.4,18.39,18.4,19600.0,14.9926,15.0008,14.9926,15.0008,19600.0
2011-07-19 11:15:00,18.4,18.41,18.39,18.39,22000.0,15.0008,15.0089,14.9926,14.9926,22000.0
2011-07-19 11:20:00,18.39,18.4,18.38,18.4,52000.0,14.9926,15.0008,14.9845,15.0008,52000.0
2011-07-19 11:25:00,18.4,18.42,18.4,18.41,26800.0,15.0008,15.0171,15.0008,15.0089,26800.0
2011-07-19 11:30:00,18.41,18.41,18.4,18.41,193600.0,15.0089,15.0089,15.0008,15.0089,193600.0
2011-07-19 11:35:00,18.41,18.41,18.36,18.36,54000.0,15.0089,15.0089,14.9681,14.9681,54000.0
2011-07-19 11:40:00,18.36,18.36,18.34,18.36,63600.0,14.9681,14.9681,14.9518,14.9681,63600.0
2011-07-19 11:45:00,18.36,18.36,18.35,18.36,18000.0,14.9681,14.9681,14.96,14.9681,18000.0
2011-07-19 11:50:00,18.36,18.37,18.36,18.37,18800.0,14.9681,14.9763,14.9681,14.9763,18800.0
2011-07-19 11:55:00,18.37,18.39,18.36,18.38,93200.0,14.9763,14.9926,14.9681,14.9845,93200.0
2011-07-19 12:00:00,18.37,18.39,18.37,18.38,36400.0,14.9763,14.9926,14.9763,14.9845,36400.0
2011-07-19 12:05:00,18.37,18.38,18.36,18.36,34400.0,14.9763,14.9845,14.9681,14.9681,34400.0
2011-07-19 12:10:00,18.36,18.38,18.36,18.38,34800.0,14.9681,14.9845,14.9681,14.9845,34800.0
2011-07-19 12:15:00,18.38,18.39,18.37,18.37,28000.0,14.9845,14.9926,14.9763,14.9763,28000.0
2011-07-19 12:20:00,18.37,18.37,18.36,18.36,45200.0,14.9763,14.9763,14.9681,14.9681,45200.0
2011-07-19 12:25:00,18.36,18.36,18.35,18.36,42400.0,14.9681,14.9681,14.96,14.9681,42400.0
2011-07-19 12:30:00,18.36,18.39,18.36,18.39,43200.0,14.9681,14.9926,14.9681,14.9926,43200.0
2011-07-19 12:35:00,18.39,18.4,18.38,18.38,38400.0,14.9926,15.0008,14.9845,14.9845,38400.0
2011-07-19 12:40:00,18.38,18.38,18.34,18.36,294000.0,14.9845,14.9845,14.9518,14.9681,294000.0
2011-07-19 12:45:00,18.36,18.36,18.34,18.35,19200.0,14.9681,14.9681,14.9518,14.96,19200.0
2011-07-19 12:50:00,18.34,18.36,18.34,18.36,44800.0,14.9518,14.9681,14.9518,14.9681,44800.0
2011-07-19 12:55:00,18.36,18.37,18.36,18.36,38800.0,14.9681,14.9763,14.9681,14.9681,38800.0
2011-07-19 13:00:00,18.37,18.37,18.35,18.36,130400.0,14.9763,14.9763,14.96,14.9681,130400.0
2011-07-19 13:05:00,18.36,18.36,18.35,18.35,89600.0,14.9681,14.9681,14.96,14.96,89600.0
2011-07-19 13:10:00,18.35,18.36,18.33,18.35,161600.0,14.96,14.9681,14.9437,14.96,161600.0
2011-07-19 13:15:00,18.35,18.37,18.35,18.37,16000.0,14.96,14.9763,14.96,14.9763,16000.0
2011-07-19 13:20:00,18.36,18.38,18.36,18.37,65600.0,14.9681,14.9845,14.9681,14.9763,65600.0
2011-07-19 13:25:00,18.37,18.39,18.37,18.39,36000.0,14.9763,14.9926,14.9763,14.9926,36000.0
2011-07-19 13:30:00,18.39,18.42,18.38,18.39,262800.0,14.9926,15.0171,14.9845,14.9926,262800.0
2011-07-19 13:35:00,18.39,18.43,18.38,18.42,62800.0,14.9926,15.0252,14.9845,15.0171,62800.0
2011-07-19 13:40:00,18.42,18.48,18.41,18.48,403600.0,15.0171,15.066,15.0089,15.066,403600.0
2011-07-19 13:45:00,18.48,18.48,18.43,18.44,470800.0,15.066,15.066,15.0252,15.0334,470800.0
2011-07-19 13:50:00,18.44,18.46,18.44,18.45,190400.0,15.0334,15.0497,15.0334,15.0415,190400.0
2011-07-19 13:55:00,18.45,18.46,18.44,18.46,56800.0,15.0415,15.0497,15.0334,15.0497,56800.0
2011-07-19 14:00:00,18.46,18.46,18.44,18.45,17200.0,15.0497,15.0497,15.0334,15.0415,17200.0
2011-07-19 14:05:00,18.45,18.45,18.44,18.45,152800.0,15.0415,15.0415,15.0334,15.0415,152800.0
2011-07-19 14:10:00,18.45,18.46,18.44,18.45,76800.0,15.0415,15.0497,15.0334,15.0415,76800.0
2011-07-19 14:15:00,18.45,18.46,18.43,18.44,60000.0,15.0415,15.0497,15.0252,15.0334,60000.0
2011-07-19 14:20:00,18.44,18.46,18.44,18.44,61200.0,15.0334,15.0497,15.0334,15.0334,61200.0
2011-07-19 14:25:00,18.45,18.46,18.45,18.46,52400.0,15.0415,15.0497,15.0415,15.0497,52400.0
2011-07-19 14:30:00,18.46,18.46,18.45,18.45,45600.0,15.0497,15.0497,15.0415,15.0415,45600.0
2011-07-19 14:35:00,18.45,18.46,18.45,18.46,20400.0,15.0415,15.0497,15.0415,15.0497,20400.0
2011-07-19 14:40:00,18.46,18.47,18.45,18.46,60000.0,15.0497,15.0578,15.0415,15.0497,60000.0
2011-07-19 14:45:00,18.46,18.5,18.46,18.49,149200.0,15.0497,15.0823,15.0497,15.0741,149200.0
2011-07-19 14:50:00,18.49,18.51,18.49,18.5,59200.0,15.0741,15.0904,15.0741,15.0823,59200.0
2011-07-19 14:55:00,18.5,18.52,18.5,18.52,29200.0,15.0823,15.0986,15.0823,15.0986,29200.0
2011-07-19 15:00:00,18.52,18.54,18.51,18.54,56800.0,15.0986,15.1149,15.0904,15.1149,56800.0
2011-07-19 15:05:00,18.54,18.56,18.54,18.55,80800.0,15.1149,15.1312,15.1149,15.123,80800.0
2011-07-19 15:10:00,18.55,18.57,18.55,18.56,102000.0,15.123,15.1394,15.123,15.1312,102000.0
2011-07-19 15:15:00,18.56,18.57,18.54,18.55,31200.0,15.1312,15.1394,15.1149,15.123,31200.0
2011-07-19 15:20:00,18.55,18.56,18.55,18.56,96800.0,15.123,15.1312,15.123,15.1312,96800.0
2011-07-19 15:25:00,18.56,18.56,18.55,18.55,34400.0,15.1312,15.1312,15.123,15.123,34400.0
2011-07-19 15:30:00,18.54,18.55,18.54,18.54,17200.0,15.1149,15.123,15.1149,15.1149,17200.0
2011-07-19 15:35:00,18.55,18.56,18.54,18.55,32000.0,15.123,15.1312,15.1149,15.123,32000.0
2011-07-19 15:40:00,18.55,18.55,18.54,18.54,26000.0,15.123,15.123,15.1149,15.1149,26000.0
2011-07-19 15:45:00,18.54,18.55,18.54,18.54,46000.0,15.1149,15.123,15.1149,15.1149,46000.0
2011-07-19 15:50:00,18.54,18.55,18.54,18.54,124400.0,15.1149,15.123,15.1149,15.1149,124400.0
2011-07-19 15:55:00,18.54,18.54,18.52,18.54,617600.0,15.1149,15.1149,15.0986,15.1149,617600.0
2011-07-20 09:30:00,18.56,18.56,18.48,18.5,166400.0,15.1312,15.1312,15.066,15.0823,166400.0
2011-07-20 09:35:00,18.5,18.5,18.45,18.5,286000.0,15.0823,15.0823,15.0415,15.0823,286000.0
2011-07-20 09:40:00,18.5,18.5,18.43,18.45,75200.0,15.0823,15.0823,15.0252,15.0415,75200.0
2011-07-20 09:45:00,18.46,18.47,18.44,18.45,77200.0,15.0497,15.0578,15.0334,15.0415,77200.0
2011-07-20 09:50:00,18.45,18.46,18.41,18.43,34000.0,15.0415,15.0497,15.0089,15.0252,34000.0
2011-07-20 09:55:00,18.43,18.45,18.43,18.45,18000.0,15.0252,15.0415,15.0252,15.0415,18000.0
2011-07-20 10:00:00,18.44,18.46,18.41,18.43,80400.0,15.0334,15.0497,15.0089,15.0252,80400.0
2011-07-20 10:05:00,18.43,18.45,18.43,18.44,38400.0,15.0252,15.0415,15.0252,15.0334,38400.0
2011-07-20 10:10:00,18.43,18.46,18.42,18.43,368800.0,15.0252,15.0497,15.0171,15.0252,368800.0
2011-07-20 10:15:00,18.43,18.43,18.38,18.4,62400.0,15.0252,15.0252,14.9845,15.0008,62400.0
2011-07-20 10:20:00,18.4,18.42,18.4,18.41,34800.0,15.0008,15.0171,15.0008,15.0089,34800.0
2011-07-20 10:25:00,18.4,18.43,18.4,18.43,28000.0,15.0008,15.0252,15.0008,15.0252,28000.0
2011-07-20 10:30:00,18.43,18.45,18.41,18.45,25600.0,15.0252,15.0415,15.0089,15.0415,25600.0
2011-07-20 10:35:00,18.45,18.45,18.44,18.45,21600.0,15.0415,15.0415,15.0334,15.0415,21600.0
2011-07-20 10:40:00,18.45,18.46,18.45,18.46,15600.0,15.0415,15.0497,15.0415,15.0497,15600.0
2011-07-20 10:45:00,18.46,18.46,18.43,18.44,19600.0,15.0497,15.0497,15.0252,15.0334,19600.0
2011-07-20 10:50:00,18.43,18.43,18.42,18.43,10000.0,15.0252,15.0252,15.0171,15.0252,10000.0
2011-07-20 10:55:00,18.43,18.44,18.43,18.44,14000.0,15.0252,15.0334,15.0252,15.0334,14000.0
2011-07-20 11:00:00,18.44,18.45,18.43,18.43,28000.0,15.0334,15.0415,15.0252,15.0252,28000.0
2011-07-20 11:05:00,18.44,18.45,18.44,18.45,17200.0,15.0334,15.0415,15.0334,15.0415,17200.0
2011-07-20 11:10:00,18.45,18.45,18.44,18.45,38800.0,15.0415,15.0415,15.0334,15.0415,38800.0
2011-07-20 11:15:00,18.45,18.45,18.43,18.45,35600.0,15.0415,15.0415,15.0252,15.0415,35600.0
2011-07-20 11:20:00,18.45,18.46,18.44,18.45,14000.0,15.0415,15.0497,15.0334,15.0415,14000.0
2011-07-20 11:25:00,18.45,18.45,18.43,18.43,20400.0,15.0415,15.0415,15.0252,15.0252,20400.0
2011-07-20 11:30:00,18.43,18.43,18.41,18.43,75200.0,15.0252,15.0252,15.0089,15.0252,75200.0
2011-07-20 11:35:00,18.43,18.43,18.41,18.41,23200.0,15.0252,15.0252,15.0089,15.0089,23200.0
2011-07-20 11:40:00,18.42,18.43,18.42,18.43,49200.0,15.0171,15.0252,15.0171,15.0252,49200.0
2011-07-20 11:45:00,18.42,18.42,18.39,18.39,33200.0,15.0171,15.0171,14.9926,14.9926,33200.0
2011-07-20 11:50:00,18.4,18.4,18.39,18.4,14400.0,15.0008,15.0008,14.9926,15.0008,14400.0
2011-07-20 11:55:00,18.4,18.4,18.38,18.39,22400.0,15.0008,15.0008,14.9845,14.9926,22400.0
2011-07-20 12:00:00,18.39,18.41,18.39,18.4,10000.0,14.9926,15.0089,14.9926,15.0008,10000.0
2011-07-20 12:05:00,18.4,18.41,18.4,18.4,10000.0,15.0008,15.0089,15.0008,15.0008,10000.0
2011-07-20 12:10:00,18.4,18.41,18.4,18.41,8400.0,15.0008,15.0089,15.0008,15.0089,8400.0
2011-07-20 12:15:00,18.42,18.42,18.4,18.41,9600.0,15.0171,15.0171,15.0008,15.0089,9600.0
2011-07-20 12:20:00,18.41,18.41,18.39,18.4,12400.0,15.0089,15.0089,14.9926,15.0008,12400.0
2011-07-20 12:25:00,18.41,18.41,18.4,18.41,60000.0,15.0089,15.0089,15.0008,15.0089,60000.0
2011-07-20 12:30:00,18.41,18.42,18.4,18.4,178000.0,15.0089,15.0171,15.0008,15.0008,178000.0
2011-07-20 12:35:00,18.4,18.41,18.4,18.4,13200.0,15.0008,15.0089,15.0008,15.0008,13200.0
2011-07-20 12:40:00,18.4,18.41,18.4,18.4,46800.0,15.0008,15.0089,15.0008,15.0008,46800.0
2011-07-20 12:45:00,18.4,18.42,18.4,18.42,50000.0,15.0008,15.0171,15.0008,15.0171,50000.0
2011-07-20 12:50:00,18.42,18.43,18.42,18.43,17200.0,15.0171,15.0252,15.0171,15.0252,17200.0
2011-07-20 12:55:00,18.43,18.43,18.42,18.43,8800.0,15.0252,15.0252,15.0171,15.0252,8800.0
2011-07-20 13:00:00,18.43,18.43,18.42,18.43,12400.0,15.0252,15.0252,15.0171,15.0252,12400.0
2011-07-20 13:05:00,18.43,18.43,18.42,18.42,13600.0,15.0252,15.0252,15.0171,15.0171,13600.0
2011-07-20 13:10:00,18.43,18.43,18.42,18.42,9200.0,15.0252,15.0252,15.0171,15.0171,9200.0
2011-07-20 13:15:00,18.42,18.43,18.42,18.42,10000.0,15.0171,15.0252,15.0171,15.0171,10000.0
2011-07-20 13:20:00,18.42,18.44,18.42,18.43,5600.0,15.0171,15.0334,15.0171,15.0252,5600.0
2011-07-20 13:25:00,18.43,18.45,18.43,18.45,12400.0,15.0252,15.0415,15.0252,15.0415,12400.0
2011-07-20 13:30:00,18.45,18.46,18.43,18.43,20000.0,15.0415,15.0497,15.0252,15.0252,20000.0
2011-07-20 13:35:00,18.43,18.46,18.43,18.45,17600.0,15.0252,15.0497,15.0252,15.0415,17600.0
2011-07-20 13:40:00,18.45,18.46,18.44,18.45,30800.0,15.0415,15.0497,15.0334,15.0415,30800.0
2011-07-20 13:45:00,18.45,18.46,18.45,18.46,30400.0,15.0415,15.0497,15.0415,15.0497,30400.0
2011-07-20 13:50:00,18.45,18.47,18.45,18.47,20000.0,15.0415,15.0578,15.0415,15.0578,20000.0
2011-07-20 13:55:00,18.47,18.47,18.46,18.47,16000.0,15.0578,15.0578,15.0497,15.0578,16000.0
2011-07-20 14:00:00,18.47,18.47,18.47,18.47,9200.0,15.0578,15.0578,15.0578,15.0578,9200.0
2011-07-20 14:05:00,18.47,18.47,18.46,18.47,11600.0,15.0578,15.0578,15.0497,15.0578,11600.0
2011-07-20 14:10:00,18.47,18.48,18.47,18.48,26800.0,15.0578,15.066,15.0578,15.066,26800.0
2011-07-20 14:15:00,18.48,18.48,18.48,18.48,14400.0,15.066,15.066,15.066,15.066,14400.0
2011-07-20 14:20:00,18.48,18.48,18.48,18.48,8000.0,15.066,15.066,15.066,15.066,8000.0
2011-07-20 14:25:00,18.48,18.5,18.48,18.5,40400.0,15.066,15.0823,15.066,15.0823,40400.0
2011-07-20 14:30:00,18.5,18.5,18.49,18.5,18800.0,15.0823,15.0823,15.0741,15.0823,18800.0
2011-07-20 14:35:00,18.5,18.5,18.5,18.5,8400.0,15.0823,15.0823,15.0823,15.0823,8400.0
2011-07-20 14:40:00,18.5,18.5,18.5,18.5,8000.0,15.0823,15.0823,15.0823,15.0823,8000.0
2011-07-20 14:45:00,18.5,18.5,18.46,18.46,14000.0,15.0823,15.0823,15.0497,15.0497,14000.0
2011-07-20 14:50:00,18.47,18.48,18.47,18.47,14800.0,15.0578,15.066,15.0578,15.0578,14800.0
2011-07-20 14:55:00,18.47,18.47,18.47,18.47,8800.0,15.0578,15.0578,15.0578,15.0578,8800.0
2011-07-20 15:00:00,18.48,18.48,18.47,18.48,8800.0,15.066,15.066,15.0578,15.066,8800.0
2011-07-20 15:05:00,18.48,18.49,18.47,18.49,17600.0,15.066,15.0741,15.0578,15.0741,17600.0
2011-07-20 15:10:00,18.49,18.5,18.49,18.49,26000.0,15.0741,15.0823,15.0741,15.0741,26000.0
2011-07-20 15:15:00,18.5,18.5,18.49,18.49,7200.0,15.0823,15.0823,15.0741,15.0741,7200.0
2011-07-20 15:20:00,18.49,18.49,18.47,18.47,26000.0,15.0741,15.0741,15.0578,15.0578,26000.0
2011-07-20 15:25:00,18.48,18.48,18.47,18.47,19200.0,15.066,15.066,15.0578,15.0578,19200.0
2011-07-20 15:30:00,18.47,18.48,18.47,18.48,16000.0,15.0578,15.066,15.0578,15.066,16000.0
2011-07-20 15:35:00,18.48,18.5,18.48,18.5,43600.0,15.066,15.0823,15.066,15.0823,43600.0
2011-07-20 15:40:00,18.5,18.5,18.5,18.5,27200.0,15.0823,15.0823,15.0823,15.0823,27200.0
2011-07-20 15:45:00,18.5,18.5,18.47,18.47,64800.0,15.0823,15.0823,15.0578,15.0578,64800.0
2011-07-20 15:50:00,18.47,18.49,18.47,18.48,47600.0,15.0578,15.0741,15.0578,15.066,47600.0
2011-07-20 15:55:00,18.48,18.5,18.48,18.49,638000.0,15.066,15.0823,15.066,15.0741,638000.0
2011-07-21 09:30:00,18.56,18.56,18.54,18.54,45200.0,15.1312,15.1312,15.1149,15.1149,45200.0
2011-07-21 09:35:00,18.54,18.54,18.51,18.53,28000.0,15.1149,15.1149,15.0904,15.1067,28000.0
2011-07-21 09:40:00,18.53,18.58,18.53,18.57,27200.0,15.1067,15.1475,15.1067,15.1394,27200.0
2011-07-21 09:45:00,18.57,18.64,18.56,18.63,86800.0,15.1394,15.1964,15.1312,15.1883,86800.0
2011-07-21 09:50:00,18.63,18.64,18.62,18.63,66000.0,15.1883,15.1964,15.1801,15.1883,66000.0
2011-07-21 09:55:00,18.62,18.62,18.6,18.62,58000.0,15.1801,15.1801,15.1638,15.1801,58000.0
2011-07-21 10:00:00,18.61,18.67,18.6,18.67,82000.0,15.172,15.2209,15.1638,15.2209,82000.0
2011-07-21 10:05:00,18.68,18.71,18.68,18.68,71600.0,15.229,15.2535,15.229,15.229,71600.0
2011-07-21 10:10:00,18.68,18.71,18.68,18.69,50000.0,15.229,15.2535,15.229,15.2372,50000.0
2011-07-21 10:15:00,18.69,18.7,18.67,18.68,20400.0,15.2372,15.2453,15.2209,15.229,20400.0
2011-07-21 10:20:00,18.68,18.71,18.68,18.7,20800.0,15.229,15.2535,15.229,15.2453,20800.0
2011-07-21 10:25:00,18.71,18.74,18.71,18.73,87200.0,15.2535,15.2779,15.2535,15.2698,87200.0
2011-07-21 10:30:00,18.73,18.74,18.72,18.73,42000.0,15.2698,15.2779,15.2616,15.2698,42000.0
2011-07-21 10:35:00,18.73,18.74,18.72,18.72,72800.0,15.2698,15.2779,15.2616,15.2616,72800.0
2011-07-21 10:40:00,18.73,18.73,18.71,18.71,12400.0,15.2698,15.2698,15.2535,15.2535,12400.0
2011-07-21 10:45:00,18.73,18.73,18.72,18.72,12400.0,15.2698,15.2698,15.2616,15.2616,12400.0
2011-07-21 10:50:00,18.72,18.74,18.71,18.73,32400.0,15.2616,15.2779,15.2535,15.2698,32400.0
2011-07-21 10:55:00,18.73,18.73,18.7,18.7,43200.0,15.2698,15.2698,15.2453,15.2453,43200.0
2011-07-21 11:00:00,18.71,18.71,18.7,18.7,31600.0,15.2535,15.2535,15.2453,15.2453,31600.0
2011-07-21 11:05:00,18.7,18.7,18.68,18.68,24000.0,15.2453,15.2453,15.229,15.229,24000.0
2011-07-21 11:10:00,18.68,18.69,18.68,18.69,5600.0,15.229,15.2372,15.229,15.2372,5600.0
2011-07-21 11:15:00,18.68,18.7,18.68,18.69,29200.0,15.229,15.2453,15.229,15.2372,29200.0
2011-07-21 11:20:00,18.69,18.69,18.67,18.68,20400.0,15.2372,15.2372,15.2209,15.229,20400.0
2011-07-21 11:25:00,18.68,18.68,18.64,18.65,87600.0,15.229,15.229,15.1964,15.2046,87600.0
2011-07-21 11:30:00,18.65,18.65,18.63,18.64,20000.0,15.2046,15.2046,15.1883,15.1964,20000.0
2011-07-21 11:35:00,18.65,18.66,18.64,18.64,20000.0,15.2046,15.2127,15.1964,15.1964,20000.0
2011-07-21 11:40:00,18.64,18.64,18.6,18.6,108800.0,15.1964,15.1964,15.1638,15.1638,108800.0
2011-07-21 11:45:00,18.6,18.61,18.6,18.61,42800.0,15.1638,15.172,15.1638,15.172,42800.0
2011-07-21 11:50:00,18.59,18.61,18.59,18.6,27200.0,15.1557,15.172,15.1557,15.1638,27200.0
2011-07-21 11:55:00,18.6,18.62,18.6,18.61,29200.0,15.1638,15.1801,15.1638,15.172,29200.0
2011-07-21 12:00:00,18.61,18.63,18.61,18.63,9200.0,15.172,15.1883,15.172,15.1883,9200.0
2011-07-21 12:05:00,18.63,18.63,18.62,18.62,23200.0,15.1883,15.1883,15.1801,15.1801,23200.0
2011-07-21 12:10:00,18.62,18.63,18.61,18.63,8400.0,15.1801,15.1883,15.172,15.1883,8400.0
2011-07-21 12:15:00,18.63,18.63,18.6,18.61,17600.0,15.1883,15.1883,15.1638,15.172,17600.0
2011-07-21 12:20:00,18.6,18.61,18.6,18.61,4400.0,15.1638,15.172,15.1638,15.172,4400.0
2011-07-21 12:25:00,18.61,18.61,18.6,18.61,6800.0,15.172,15.172,15.1638,15.172,6800.0
2011-07-21 12:30:00,18.61,18.62,18.61,18.61,2800.0,15.172,15.1801,15.172,15.172,2800.0
2011-07-21 12:35:00,18.61,18.65,18.61,18.64,44000.0,15.172,15.2046,15.172,15.1964,44000.0
2011-07-21 12:40:00,18.65,18.69,18.64,18.69,86800.0,15.2046,15.2372,15.1964,15.2372,86800.0
2011-07-21 12:45:00,18.7,18.72,18.68,18.7,83600.0,15.2453,15.2616,15.229,15.2453,83600.0
2011-07-21 12:50:00,18.7,18.7,18.63,18.64,129600.0,15.2453,15.2453,15.1883,15.1964,129600.0
2011-07-21 12:55:00,18.64,18.67,18.64,18.67,19600.0,15.1964,15.2209,15.1964,15.2209,19600.0
2011-07-21 13:00:00,18.67,18.68,18.66,18.68,26400.0,15.2209,15.229,15.2127,15.229,26400.0
2011-07-21 13:05:00,18.67,18.68,18.65,18.66,32000.0,15.2209,15.229,15.2046,15.2127,32000.0
2011-07-21 13:10:00,18.65,18.67,18.65,18.67,8800.0,15.2046,15.2209,15.2046,15.2209,8800.0
2011-07-21 13:15:00,18.67,18.68,18.67,18.68,41200.0,15.2209,15.229,15.2209,15.229,41200.0
2011-07-21 13:20:00,18.68,18.68,18.67,18.67,2800.0,15.229,15.229,15.2209,15.2209,2800.0
2011-07-21 13:25:00,18.67,18.69,18.67,18.69,6800.0,15.2209,15.2372,15.2209,15.2372,6800.0
2011-07-21 13:30:00,18.69,18.69,18.67,18.68,5600.0,15.2372,15.2372,15.2209,15.229,5600.0
2011-07-21 13:35:00,18.68,18.69,18.67,18.68,23600.0,15.229,15.2372,15.2209,15.229,23600.0
2011-07-21 13:40:00,18.68,18.69,18.67,18.67,14400.0,15.229,15.2372,15.2209,15.2209,14400.0
2011-07-21 13:45:00,18.67,18.68,18.67,18.67,6400.0,15.2209,15.229,15.2209,15.2209,6400.0
2011-07-21 13:50:00,18.67,18.67,18.66,18.67,11600.0,15.2209,15.2209,15.2127,15.2209,11600.0
2011-07-21 13:55:00,18.66,18.67,18.66,18.67,22400.0,15.2127,15.2209,15.2127,15.2209,22400.0
2011-07-21 14:00:00,18.68,18.68,18.67,18.67,5200.0,15.229,15.229,15.2209,15.2209,5200.0
2011-07-21 14:05:00,18.67,18.67,18.66,18.66,20400.0,15.2209,15.2209,15.2127,15.2127,20400.0
2011-07-21 14:10:00,18.66,18.67,18.65,18.66,11600.0,15.2127,15.2209,15.2046,15.2127,11600.0
2011-07-21 14:15:00,18.66,18.67,18.65,18.65,14400.0,15.2127,15.2209,15.2046,15.2046,14400.0
2011-07-21 14:20:00,18.65,18.66,18.65,18.65,12800.0,15.2046,15.2127,15.2046,15.2046,12800.0
2011-07-21 14:25:00,18.65,18.68,18.65,18.67,28400.0,15.2046,15.229,15.2046,15.2209,28400.0
2011-07-21 14:30:00,18.68,18.68,18.67,18.68,20800.0,15.229,15.229,15.2209,15.229,20800.0
2011-07-21 14:35:00,18.68,18.7,18.68,18.69,23200.0,15.229,15.2453,15.229,15.2372,23200.0
2011-07-21 14:40:00,18.69,18.7,18.68,18.7,40800.0,15.2372,15.2453,15.229,15.2453,40800.0
2011-07-21 14:45:00,18.7,18.7,18.69,18.7,19200.0,15.2453,15.2453,15.2372,15.2453,19200.0
2011-07-21 14:50:00,18.69,18.7,18.68,18.69,44400.0,15.2372,15.2453,15.229,15.2372,44400.0
2011-07-21 14:55:00,18.69,18.7,18.69,18.7,36000.0,15.2372,15.2453,15.2372,15.2453,36000.0
2011-07-21 15:00:00,18.7,18.7,18.69,18.69,145600.0,15.2453,15.2453,15.2372,15.2372,145600.0
2011-07-21 15:05:00,18.68,18.72,18.67,18.68,137200.0,15.229,15.2616,15.2209,15.229,137200.0
2011-07-21 15:10:00,18.68,18.68,18.67,18.68,76400.0,15.229,15.229,15.2209,15.229,76400.0
2011-07-21 15:15:00,18.68,18.71,18.68,18.7,80800.0,15.229,15.2535,15.229,15.2453,80800.0
2011-07-21 15:20:00,18.7,18.71,18.68,18.7,162400.0,15.2453,15.2535,15.229,15.2453,162400.0
2011-07-21 15:25:00,18.7,18.71,18.7,18.7,11600.0,15.2453,15.2535,15.2453,15.2453,11600.0
2011-07-21 15:30:00,18.7,18.7,18.69,18.69,18000.0,15.2453,15.2453,15.2372,15.2372,18000.0
2011-07-21 15:35:00,18.69,18.7,18.66,18.67,36000.0,15.2372,15.2453,15.2127,15.2209,36000.0
2011-07-21 15:40:00,18.68,18.68,18.67,18.68,13200.0,15.229,15.229,15.2209,15.229,13200.0
2011-07-21 15:45:00,18.69,18.7,18.68,18.68,36400.0,15.2372,15.2453,15.229,15.229,36400.0
2011-07-21 15:50:00,18.68,18.7,18.68,18.68,98800.0,15.229,15.2453,15.229,15.229,98800.0
2011-07-21 15:55:00,18.68,18.7,18.67,18.68,307600.0,15.229,15.2453,15.2209,15.229,307600.0
2011-07-22 09:30:00,18.65,18.66,18.59,18.64,194000.0,15.2046,15.2127,15.1557,15.1964,194000.0
2011-07-22 09:35:00,18.64,18.67,18.62,18.62,93200.0,15.1964,15.2209,15.1801,15.1801,93200.0
2011-07-22 09:40:00,18.62,18.64,18.59,18.6,152800.0,15.1801,15.1964,15.1557,15.1638,152800.0
2011-07-22 09:45:00,18.61,18.62,18.58,18.61,148800.0,15.172,15.1801,15.1475,15.172,148800.0
2011-07-22 09:50:00,18.61,18.61,18.56,18.58,86000.0,15.172,15.172,15.1312,15.1475,86000.0
2011-07-22 09:55:00,18.59,18.6,18.56,18.57,127200.0,15.1557,15.1638,15.1312,15.1394,127200.0
2011-07-22 10:00:00,18.57,18.59,18.56,18.59,76400.0,15.1394,15.1557,15.1312,15.1557,76400.0
2011-07-22 10:05:00,18.59,18.6,18.58,18.59,40800.0,15.1557,15.1638,15.1475,15.1557,40800.0
2011-07-22 10:10:00,18.58,18.61,18.58,18.6,44000.0,15.1475,15.172,15.1475,15.1638,44000.0
2011-07-22 10:15:00,18.6,18.6,18.56,18.57,103200.0,15.1638,15.1638,15.1312,15.1394,103200.0
2011-07-22 10:20:00,18.57,18.57,18.52,18.52,191200.0,15.1394,15.1394,15.0986,15.0986,191200.0
2011-07-22 10:25:00,18.52,18.55,18.52,18.55,40000.0,15.0986,15.123,15.0986,15.123,40000.0
2011-07-22 10:30:00,18.54,18.56,18.54,18.55,74400.0,15.1149,15.1312,15.1149,15.123,74400.0
2011-07-22 10:35:00,18.55,18.58,18.54,18.57,76800.0,15.123,15.1475,15.1149,15.1394,76800.0
2011-07-22 10:40:00,18.58,18.59,18.57,18.57,45200.0,15.1475,15.1557,15.1394,15.1394,45200.0
2011-07-22 10:45:00,18.57,18.58,18.57,18.58,11600.0,15.1394,15.1475,15.1394,15.1475,11600.0
2011-07-22 10:50:00,18.57,18.58,18.56,18.57,24800.0,15.1394,15.1475,15.1312,15.1394,24800.0
2011-07-22 10:55:00,18.57,18.6,18.57,18.59,27200.0,15.1394,15.1638,15.1394,15.1557,27200.0
2011-07-22 11:00:00,18.6,18.61,18.59,18.6,16800.0,15.1638,15.172,15.1557,15.1638,16800.0
2011-07-22 11:05:00,18.6,18.6,18.59,18.59,12000.0,15.1638,15.1638,15.1557,15.1557,12000.0
2011-07-22 11:10:00,18.6,18.6,18.6,18.6,6800.0,15.1638,15.1638,15.1638,15.1638,6800.0
2011-07-22 11:15:00,18.6,18.62,18.6,18.61,15600.0,15.1638,15.1801,15.1638,15.172,15600.0
2011-07-22 11:20:00,18.6,18.61,18.59,18.61,13200.0,15.1638,15.172,15.1557,15.172,13200.0
2011-07-22 11:25:00,18.61,18.61,18.59,18.6,10400.0,15.172,15.172,15.1557,15.1638,10400.0
2011-07-22 11:30:00,18.61,18.62,18.61,18.61,8400.0,15.172,15.1801,15.172,15.172,8400.0
2011-07-22 11:35:00,18.61,18.65,18.6,18.65,141200.0,15.172,15.2046,15.1638,15.2046,141200.0
2011-07-22 11:40:00,18.65,18.66,18.64,18.66,30800.0,15.2046,15.2127,15.1964,15.2127,30800.0
2011-07-22 11:45:00,18.65,18.65,18.64,18.64,50000.0,15.2046,15.2046,15.1964,15.1964,50000.0
2011-07-22 11:50:00,18.65,18.65,18.64,18.65,5600.0,15.2046,15.2046,15.1964,15.2046,5600.0
2011-07-22 11:55:00,18.64,18.66,18.64,18.65,6800.0,15.1964,15.2127,15.1964,15.2046,6800.0
2011-07-22 12:00:00,18.65,18.66,18.64,18.64,17600.0,15.2046,15.2127,15.1964,15.1964,17600.0
2011-07-22 12:05:00,18.65,18.68,18.65,18.68,16000.0,15.2046,15.229,15.2046,15.229,16000.0
2011-07-22 12:10:00,18.68,18.69,18.67,18.68,21600.0,15.229,15.2372,15.2209,15.229,21600.0
2011-07-22 12:15:00,18.68,18.68,18.67,18.67,18000.0,15.229,15.229,15.2209,15.2209,18000.0
2011-07-22 12:20:00,18.67,18.67,18.66,18.67,18000.0,15.2209,15.2209,15.2127,15.2209,18000.0
2011-07-22 12:25:00,18.66,18.67,18.66,18.67,9600.0,15.2127,15.2209,15.2127,15.2209,9600.0
2011-07-22 12:30:00,18.67,18.68,18.67,18.68,8000.0,15.2209,15.229,15.2209,15.229,8000.0
2011-07-22 12:35:00,18.68,18.68,18.66,18.66,24400.0,15.229,15.229,15.2127,15.2127,24400.0
2011-07-22 12:40:00,18.67,18.67,18.66,18.67,30400.0,15.2209,15.2209,15.2127,15.2209,30400.0
2011-07-22 12:45:00,18.67,18.68,18.67,18.67,15200.0,15.2209,15.229,15.2209,15.2209,15200.0
2011-07-22 12:50:00,18.68,18.68,18.67,18.68,11200.0,15.229,15.229,15.2209,15.229,11200.0
2011-07-22 12:55:00,18.68,18.7,18.68,18.69,27600.0,15.229,15.2453,15.229,15.2372,27600.0
2011-07-22 13:00:00,18.69,18.69,18.68,18.68,8800.0,15.2372,15.2372,15.229,15.229,8800.0
2011-07-22 13:05:00,18.68,18.69,18.68,18.68,4000.0,15.229,15.2372,15.229,15.229,4000.0
2011-07-22 13:10:00,18.69,18.69,18.68,18.68,10000.0,15.2372,15.2372,15.229,15.229,10000.0
2011-07-22 13:15:00,18.68,18.69,18.68,18.69,2800.0,15.229,15.2372,15.229,15.2372,2800.0
2011-07-22 13:20:00,18.68,18.68,18.68,18.68,10000.0,15.229,15.229,15.229,15.229,10000.0
2011-07-22 13:25:00,18.68,18.69,18.67,18.68,12400.0,15.229,15.2372,15.2209,15.229,12400.0
2011-07-22 13:30:00,18.68,18.68,18.68,18.68,7600.0,15.229,15.229,15.229,15.229,7600.0
2011-07-22 13:35:00,18.68,18.68,18.68,18.68,13200.0,15.229,15.229,15.229,15.229,13200.0
2011-07-22 13:40:00,18.68,18.69,18.68,18.69,29600.0,15.229,15.2372,15.229,15.2372,29600.0
2011-07-22 13:45:00,18.69,18.69,18.68,18.68,6800.0,15.2372,15.2372,15.229,15.229,6800.0
2011-07-22 13:50:00,18.68,18.69,18.68,18.69,11200.0,15.229,15.2372,15.229,15.2372,11200.0
2011-07-22 13:55:00,18.68,18.7,18.68,18.69,17200.0,15.229,15.2453,15.229,15.2372,17200.0
2011-07-22 14:00:00,18.68,18.69,18.68,18.68,28400.0,15.229,15.2372,15.229,15.229,28400.0
2011-07-22 14:05:00,18.68,18.69,18.66,18.69,38000.0,15.229,15.2372,15.2127,15.2372,38000.0
2011-07-22 14:10:00,18.68,18.68,18.68,18.68,9600.0,15.229,15.229,15.229,15.229,9600.0
2011-07-22 14:15:00,18.69,18.69,18.68,18.69,10800.0,15.2372,15.2372,15.229,15.2372,10800.0
2011-07-22 14:20:00,18.69,18.69,18.68,18.69,17600.0,15.2372,15.2372,15.229,15.2372,17600.0
2011-07-22 14:25:00,18.69,18.69,18.69,18.69,14000.0,15.2372,15.2372,15.2372,15.2372,14000.0
2011-07-22 14:30:00,18.69,18.7,18.69,18.69,8000.0,15.2372,15.2453,15.2372,15.2372,8000.0
2011-07-22 14:35:00,18.69,18.69,18.68,18.69,11600.0,15.2372,15.2372,15.229,15.2372,11600.0
2011-07-22 14:40:00,18.69,18.7,18.68,18.69,14400.0,15.2372,15.2453,15.229,15.2372,14400.0
2011-07-22 14:45:00,18.69,18.69,18.69,18.69,4000.0,15.2372,15.2372,15.2372,15.2372,4000.0
2011-07-22 14:50:00,18.68,18.69,18.68,18.68,30400.0,15.229,15.2372,15.229,15.229,30400.0
2011-07-22 14:55:00,18.68,18.69,18.68,18.69,6400.0,15.229,15.2372,15.229,15.2372,6400.0
2011-07-22 15:00:00,18.69,18.7,18.69,18.7,16800.0,15.2372,15.2453,15.2372,15.2453,16800.0
2011-07-22 15:05:00,18.7,18.7,18.69,18.7,20400.0,15.2453,15.2453,15.2372,15.2453,20400.0
2011-07-22 15:10:00,18.7,18.7,18.68,18.68,40800.0,15.2453,15.2453,15.229,15.229,40800.0
2011-07-22 15:15:00,18.68,18.7,18.68,18.69,12400.0,15.229,15.2453,15.229,15.2372,12400.0
2011-07-22 15:20:00,18.69,18.7,18.68,18.68,16400.0,15.2372,15.2453,15.229,15.229,16400.0
2011-07-22 15:25:00,18.68,18.68,18.68,18.68,18400.0,15.229,15.229,15.229,15.229,18400.0
2011-07-22 15:30:00,18.68,18.68,18.66,18.66,34400.0,15.229,15.229,15.2127,15.2127,34400.0
2011-07-22 15:35:00,18.66,18.67,18.66,18.66,21600.0,15.2127,15.2209,15.2127,15.2127,21600.0
2011-07-22 15:40:00,18.66,18.66,18.65,18.66,36400.0,15.2127,15.2127,15.2046,15.2127,36400.0
2011-07-22 15:45:00,18.66,18.68,18.66,18.67,29200.0,15.2127,15.229,15.2127,15.2209,29200.0
2011-07-22 15:50:00,18.67,18.67,18.65,18.65,34000.0,15.2209,15.2209,15.2046,15.2046,34000.0
2011-07-22 15:55:00,18.65,18.66,18.65,18.65,58400.0,15.2046,15.2127,15.2046,15.2046,58400.0
2011-07-25 09:30:00,18.43,18.45,18.37,18.44,181200.0,15.0252,15.0415,14.9763,15.0334,181200.0
2011-07-25 09:35:00,18.44,18.47,18.43,18.46,101200.0,15.0334,15.0578,15.0252,15.0497,101200.0
2011-07-25 09:40:00,18.46,18.47,18.42,18.46,90800.0,15.0497,15.0578,15.0171,15.0497,90800.0
2011-07-25 09:45:00,18.46,18.52,18.45,18.48,238000.0,15.0497,15.0986,15.0415,15.066,238000.0
2011-07-25 09:50:00,18.48,18.52,18.48,18.5,318000.0,15.066,15.0986,15.066,15.0823,318000.0
2011-07-25 09:55:00,18.5,18.55,18.5,18.54,99600.0,15.0823,15.123,15.0823,15.1149,99600.0
2011-07-25 10:00:00,18.55,18.56,18.54,18.55,42400.0,15.123,15.1312,15.1149,15.123,42400.0
2011-07-25 10:05:00,18.55,18.57,18.54,18.56,40000.0,15.123,15.1394,15.1149,15.1312,40000.0
2011-07-25 10:10:00,18.57,18.58,18.55,18.55,40000.0,15.1394,15.1475,15.123,15.123,40000.0
2011-07-25 10:15:00,18.55,18.57,18.55,18.56,65200.0,15.123,15.1394,15.123,15.1312,65200.0
2011-07-25 10:20:00,18.57,18.6,18.56,18.59,99200.0,15.1394,15.1638,15.1312,15.1557,99200.0
2011-07-25 10:25:00,18.6,18.6,18.58,18.58,46800.0,15.1638,15.1638,15.1475,15.1475,46800.0
2011-07-25 10:30:00,18.59,18.6,18.56,18.56,58400.0,15.1557,15.1638,15.1312,15.1312,58400.0
2011-07-25 10:35:00,18.57,18.57,18.55,18.56,34800.0,15.1394,15.1394,15.123,15.1312,34800.0
2011-07-25 10:40:00,18.56,18.6,18.56,18.58,35200.0,15.1312,15.1638,15.1312,15.1475,35200.0
2011-07-25 10:45:00,18.58,18.58,18.56,18.57,47200.0,15.1475,15.1475,15.1312,15.1394,47200.0
2011-07-25 10:50:00,18.57,18.57,18.54,18.55,110800.0,15.1394,15.1394,15.1149,15.123,110800.0
2011-07-25 10:55:00,18.55,18.55,18.51,18.55,505600.0,15.123,15.123,15.0904,15.123,505600.0
2011-07-25 11:00:00,18.55,18.57,18.54,18.57,132000.0,15.123,15.1394,15.1149,15.1394,132000.0
2011-07-25 11:05:00,18.57,18.57,18.56,18.57,85200.0,15.1394,15.1394,15.1312,15.1394,85200.0
2011-07-25 11:10:00,18.56,18.57,18.56,18.56,79600.0,15.1312,15.1394,15.1312,15.1312,79600.0
2011-07-25 11:15:00,18.56,18.57,18.56,18.57,80000.0,15.1312,15.1394,15.1312,15.1394,80000.0
2011-07-25 11:20:00,18.56,18.58,18.56,18.58,16400.0,15.1312,15.1475,15.1312,15.1475,16400.0
2011-07-25 11:25:00,18.58,18.6,18.58,18.59,66000.0,15.1475,15.1638,15.1475,15.1557,66000.0
2011-07-25 11:30:00,18.6,18.6,18.58,18.59,10000.0,15.1638,15.1638,15.1475,15.1557,10000.0
2011-07-25 11:35:00,18.59,18.6,18.59,18.59,17600.0,15.1557,15.1638,15.1557,15.1557,17600.0
2011-07-25 11:40:00,18.59,18.59,18.58,18.59,24000.0,15.1557,15.1557,15.1475,15.1557,24000.0
2011-07-25 11:45:00,18.6,18.6,18.58,18.58,8400.0,15.1638,15.1638,15.1475,15.1475,8400.0
2011-07-25 11:50:00,18.58,18.58,18.56,18.57,30400.0,15.1475,15.1475,15.1312,15.1394,30400.0
2011-07-25 11:55:00,18.57,18.58,18.57,18.57,22400.0,15.1394,15.1475,15.1394,15.1394,22400.0
2011-07-25 12:00:00,18.58,18.58,18.57,18.57,15200.0,15.1475,15.1475,15.1394,15.1394,15200.0
2011-07-25 12:05:00,18.58,18.59,18.57,18.58,5200.0,15.1475,15.1557,15.1394,15.1475,5200.0
2011-07-25 12:10:00,18.58,18.58,18.58,18.58,3200.0,15.1475,15.1475,15.1475,15.1475,3200.0
2011-07-25 12:15:00,18.58,18.6,18.58,18.58,13600.0,15.1475,15.1638,15.1475,15.1475,13600.0
2011-07-25 12:20:00,18.58,18.59,18.58,18.59,10000.0,15.1475,15.1557,15.1475,15.1557,10000.0
2011-07-25 12:25:00,18.59,18.59,18.58,18.59,9600.0,15.1557,15.1557,15.1475,15.1557,9600.0
2011-07-25 12:30:00,18.59,18.6,18.59,18.59,34800.0,15.1557,15.1638,15.1557,15.1557,34800.0
2011-07-25 12:35:00,18.59,18.59,18.59,18.59,22400.0,15.1557,15.1557,15.1557,15.1557,22400.0
2011-07-25 12:40:00,18.59,18.6,18.59,18.6,6000.0,15.1557,15.1638,15.1557,15.1638,6000.0
2011-07-25 12:45:00,18.6,18.6,18.59,18.6,12800.0,15.1638,15.1638,15.1557,15.1638,12800.0
2011-07-25 12:50:00,18.6,18.6,18.59,18.59,5200.0,15.1638,15.1638,15.1557,15.1557,5200.0
2011-07-25 12:55:00,18.6,18.6,18.6,18.6,2400.0,15.1638,15.1638,15.1638,15.1638,2400.0
2011-07-25 13:00:00,18.6,18.6,18.59,18.6,7600.0,15.1638,15.1638,15.1557,15.1638,7600.0
2011-07-25 13:05:00,18.6,18.61,18.6,18.61,14000.0,15.1638,15.172,15.1638,15.172,14000.0
2011-07-25 13:10:00,18.6,18.6,18.59,18.6,13600.0,15.1638,15.1638,15.1557,15.1638,13600.0
2011-07-25 13:15:00,18.61,18.61,18.6,18.6,5200.0,15.172,15.172,15.1638,15.1638,5200.0
2011-07-25 13:20:00,18.6,18.6,18.59,18.59,7200.0,15.1638,15.1638,15.1557,15.1557,7200.0
2011-07-25 13:25:00,18.59,18.59,18.59,18.59,1600.0,15.1557,15.1557,15.1557,15.1557,1600.0
2011-07-25 13:30:00,18.59,18.6,18.59,18.6,2400.0,15.1557,15.1638,15.1557,15.1638,2400.0
2011-07-25 13:35:00,18.6,18.6,18.58,18.58,30400.0,15.1638,15.1638,15.1475,15.1475,30400.0
2011-07-25 13:40:00,18.58,18.58,18.57,18.57,7600.0,15.1475,15.1475,15.1394,15.1394,7600.0
2011-07-25 13:45:00,18.57,18.58,18.57,18.58,21200.0,15.1394,15.1475,15.1394,15.1475,21200.0
2011-07-25 13:50:00,18.58,18.58,18.57,18.58,19600.0,15.1475,15.1475,15.1394,15.1475,19600.0
2011-07-25 13:55:00,18.58,18.58,18.57,18.57,6800.0,15.1475,15.1475,15.1394,15.1394,6800.0
2011-07-25 14:00:00,18.58,18.59,18.58,18.59,13600.0,15.1475,15.1557,15.1475,15.1557,13600.0
2011-07-25 14:05:00,18.59,18.59,18.58,18.59,10800.0,15.1557,15.1557,15.1475,15.1557,10800.0
2011-07-25 14:10:00,18.59,18.6,18.59,18.59,8800.0,15.1557,15.1638,15.1557,15.1557,8800.0
2011-07-25 14:15:00,18.59,18.6,18.59,18.59,93600.0,15.1557,15.1638,15.1557,15.1557,93600.0
2011-07-25 14:20:00,18.59,18.59,18.58,18.59,23600.0,15.1557,15.1557,15.1475,15.1557,23600.0
2011-07-25 14:25:00,18.59,18.6,18.58,18.58,14400.0,15.1557,15.1638,15.1475,15.1475,14400.0
2011-07-25 14:30:00,18.58,18.58,18.56,18.57,22400.0,15.1475,15.1475,15.1312,15.1394,22400.0
2011-07-25 14:35:00,18.57,18.58,18.55,18.55,32000.0,15.1394,15.1475,15.123,15.123,32000.0
2011-07-25 14:40:00,18.55,18.57,18.55,18.56,58400.0,15.123,15.1394,15.123,15.1312,58400.0
2011-07-25 14:45:00,18.55,18.55,18.54,18.55,19200.0,15.123,15.123,15.1149,15.123,19200.0
2011-07-25 14:50:00,18.55,18.55,18.54,18.54,18000.0,15.123,15.123,15.1149,15.1149,18000.0
2011-07-25 14:55:00,18.54,18.55,18.54,18.54,15600.0,15.1149,15.123,15.1149,15.1149,15600.0
2011-07-25 15:00:00,18.54,18.54,18.51,18.51,32400.0,15.1149,15.1149,15.0904,15.0904,32400.0
2011-07-25 15:05:00,18.51,18.51,18.47,18.47,62800.0,15.0904,15.0904,15.0578,15.0578,62800.0
2011-07-25 15:10:00,18.47,18.47,18.45,18.46,42400.0,15.0578,15.0578,15.0415,15.0497,42400.0
2011-07-25 15:15:00,18.46,18.49,18.46,18.49,65200.0,15.0497,15.0741,15.0497,15.0741,65200.0
2011-07-25 15:20:00,18.49,18.49,18.47,18.48,22000.0,15.0741,15.0741,15.0578,15.066,22000.0
2011-07-25 15:25:00,18.48,18.48,18.46,18.48,50800.0,15.066,15.066,15.0497,15.066,50800.0
2011-07-25 15:30:00,18.49,18.5,18.47,18.5,26000.0,15.0741,15.0823,15.0578,15.0823,26000.0
2011-07-25 15:35:00,18.5,18.53,18.5,18.53,41600.0,15.0823,15.1067,15.0823,15.1067,41600.0
2011-07-25 15:40:00,18.52,18.52,18.51,18.52,28400.0,15.0986,15.0986,15.0904,15.0986,28400.0
2011-07-25 15:45:00,18.5,18.5,18.47,18.48,85200.0,15.0823,15.0823,15.0578,15.066,85200.0
2011-07-25 15:50:00,18.48,18.49,18.47,18.48,30000.0,15.066,15.0741,15.0578,15.066,30000.0
2011-07-25 15:55:00,18.48,18.48,18.46,18.46,39200.0,15.066,15.066,15.0497,15.0497,39200.0
2011-07-26 09:30:00,18.41,18.46,18.4,18.41,112800.0,15.0089,15.0497,15.0008,15.0089,112800.0
2011-07-26 09:35:00,18.4,18.45,18.39,18.41,51200.0,15.0008,15.0415,14.9926,15.0089,51200.0
2011-07-26 09:40:00,18.42,18.46,18.41,18.41,36800.0,15.0171,15.0497,15.0089,15.0089,36800.0
2011-07-26 09:45:00,18.41,18.41,18.38,18.4,102000.0,15.0089,15.0089,14.9845,15.0008,102000.0
2011-07-26 09:50:00,18.4,18.41,18.37,18.37,46400.0,15.0008,15.0089,14.9763,14.9763,46400.0
2011-07-26 09:55:00,18.37,18.37,18.32,18.34,115200.0,14.9763,14.9763,14.9355,14.9518,115200.0
2011-07-26 10:00:00,18.34,18.36,18.31,18.32,149600.0,14.9518,14.9681,14.9274,14.9355,149600.0
2011-07-26 10:05:00,18.31,18.32,18.27,18.28,124000.0,14.9274,14.9355,14.8948,14.9029,124000.0
2011-07-26 10:10:00,18.28,18.32,18.28,18.31,98000.0,14.9029,14.9355,14.9029,14.9274,98000.0
2011-07-26 10:15:00,18.32,18.33,18.3,18.3,44400.0,14.9355,14.9437,14.9192,14.9192,44400.0
2011-07-26 10:20:00,18.3,18.33,18.3,18.33,70400.0,14.9192,14.9437,14.9192,14.9437,70400.0
2011-07-26 10:25:00,18.32,18.32,18.3,18.31,22800.0,14.9355,14.9355,14.9192,14.9274,22800.0
2011-07-26 10:30:00,18.31,18.31,18.29,18.3,33200.0,14.9274,14.9274,14.9111,14.9192,33200.0
2011-07-26 10:35:00,18.31,18.32,18.31,18.31,13600.0,14.9274,14.9355,14.9274,14.9274,13600.0
2011-07-26 10:40:00,18.31,18.34,18.31,18.34,62000.0,14.9274,14.9518,14.9274,14.9518,62000.0
2011-07-26 10:45:00,18.33,18.36,18.33,18.35,26800.0,14.9437,14.9681,14.9437,14.96,26800.0
2011-07-26 10:50:00,18.35,18.36,18.35,18.35,16800.0,14.96,14.9681,14.96,14.96,16800.0
2011-07-26 10:55:00,18.35,18.35,18.34,18.35,22000.0,14.96,14.96,14.9518,14.96,22000.0
2011-07-26 11:00:00,18.35,18.36,18.35,18.36,25200.0,14.96,14.9681,14.96,14.9681,25200.0
2011-07-26 11:05:00,18.37,18.42,18.36,18.41,75200.0,14.9763,15.0171,14.9681,15.0089,75200.0
2011-07-26 11:10:00,18.41,18.43,18.41,18.42,49200.0,15.0089,15.0252,15.0089,15.0171,49200.0
2011-07-26 11:15:00,18.41,18.43,18.41,18.42,14800.0,15.0089,15.0252,15.0089,15.0171,14800.0
2011-07-26 11:20:00,18.43,18.43,18.41,18.42,8800.0,15.0252,15.0252,15.0089,15.0171,8800.0
2011-07-26 11:25:00,18.41,18.42,18.41,18.42,12400.0,15.0089,15.0171,15.0089,15.0171,12400.0
2011-07-26 11:30:00,18.42,18.42,18.4,18.41,26800.0,15.0171,15.0171,15.0008,15.0089,26800.0
2011-07-26 11:35:00,18.41,18.41,18.39,18.4,20800.0,15.0089,15.0089,14.9926,15.0008,20800.0
2011-07-26 11:40:00,18.4,18.4,18.38,18.39,36400.0,15.0008,15.0008,14.9845,14.9926,36400.0
2011-07-26 11:45:00,18.39,18.4,18.38,18.39,32800.0,14.9926,15.0008,14.9845,14.9926,32800.0
2011-07-26 11:50:00,18.38,18.38,18.38,18.38,15200.0,14.9845,14.9845,14.9845,14.9845,15200.0
2011-07-26 11:55:00,18.38,18.39,18.38,18.39,2000.0,14.9845,14.9926,14.9845,14.9926,2000.0
2011-07-26 12:00:00,18.39,18.39,18.38,18.38,14000.0,14.9926,14.9926,14.9845,14.9845,14000.0
2011-07-26 12:05:00,18.38,18.39,18.38,18.39,6800.0,14.9845,14.9926,14.9845,14.9926,6800.0
2011-07-26 12:10:00,18.39,18.41,18.39,18.41,11600.0,14.9926,15.0089,14.9926,15.0089,11600.0
2011-07-26 12:15:00,18.41,18.42,18.41,18.41,17600.0,15.0089,15.0171,15.0089,15.0089,17600.0
2011-07-26 12:20:00,18.42,18.42,18.41,18.41,8400.0,15.0171,15.0171,15.0089,15.0089,8400.0
2011-07-26 12:25:00,18.4,18.41,18.4,18.41,8400.0,15.0008,15.0089,15.0008,15.0089,8400.0
2011-07-26 12:30:00,18.41,18.41,18.4,18.4,18000.0,15.0089,15.0089,15.0008,15.0008,18000.0
2011-07-26 12:35:00,18.4,18.4,18.39,18.4,4000.0,15.0008,15.0008,14.9926,15.0008,4000.0
2011-07-26 12:40:00,18.4,18.41,18.4,18.4,25600.0,15.0008,15.0089,15.0008,15.0008,25600.0
2011-07-26 12:45:00,18.4,18.4,18.35,18.36,54000.0,15.0008,15.0008,14.96,14.9681,54000.0
2011-07-26 12:50:00,18.36,18.36,18.36,18.36,12400.0,14.9681,14.9681,14.9681,14.9681,12400.0
2011-07-26 12:55:00,18.36,18.38,18.36,18.38,22000.0,14.9681,14.9845,14.9681,14.9845,22000.0
2011-07-26 13:00:00,18.38,18.39,18.37,18.37,30000.0,14.9845,14.9926,14.9763,14.9763,30000.0
2011-07-26 13:05:00,18.37,18.37,18.36,18.36,18400.0,14.9763,14.9763,14.9681,14.9681,18400.0
2011-07-26 13:10:00,18.36,18.36,18.35,18.35,21200.0,14.9681,14.9681,14.96,14.96,21200.0
2011-07-26 13:15:00,18.35,18.35,18.34,18.34,11200.0,14.96,14.96,14.9518,14.9518,11200.0
2011-07-26 13:20:00,18.35,18.35,18.33,18.33,8400.0,14.96,14.96,14.9437,14.9437,8400.0
2011-07-26 13:25:00,18.33,18.33,18.33,18.33,3200.0,14.9437,14.9437,14.9437,14.9437,3200.0
2011-07-26 13:30:00,18.34,18.34,18.34,18.34,4800.0,14.9518,14.9518,14.9518,14.9518,4800.0
2011-07-26 13:35:00,18.33,18.34,18.33,18.33,4000.0,14.9437,14.9518,14.9437,14.9437,4000.0
2011-07-26 13:40:00,18.33,18.33,18.33,18.33,8800.0,14.9437,14.9437,14.9437,14.9437,8800.0
2011-07-26 13:45:00,18.33,18.33,18.31,18.33,22000.0,14.9437,14.9437,14.9274,14.9437,22000.0
2011-07-26 13:50:00,18.32,18.35,18.32,18.34,14400.0,14.9355,14.96,14.9355,14.9518,14400.0
2011-07-26 13:55:00,18.34,18.35,18.34,18.35,15600.0,14.9518,14.96,14.9518,14.96,15600.0
2011-07-26 14:00:00,18.35,18.37,18.34,18.36,22000.0,14.96,14.9763,14.9518,14.9681,22000.0
2011-07-26 14:05:00,18.36,18.36,18.36,18.36,5600.0,14.9681,14.9681,14.9681,14.9681,5600.0
2011-07-26 14:10:00,18.36,18.39,18.36,18.38,19200.0,14.9681,14.9926,14.9681,14.9845,19200.0
2011-07-26 14:15:00,18.39,18.4,18.38,18.39,18400.0,14.9926,15.0008,14.9845,14.9926,18400.0
2011-07-26 14:20:00,18.39,18.39,18.37,18.37,9600.0,14.9926,14.9926,14.9763,14.9763,9600.0
2011-07-26 14:25:00,18.38,18.38,18.37,18.37,8400.0,14.9845,14.9845,14.9763,14.9763,8400.0
2011-07-26 14:30:00,18.36,18.38,18.36,18.38,14000.0,14.9681,14.9845,14.9681,14.9845,14000.0
2011-07-26 14:35:00,18.38,18.39,18.36,18.36,28800.0,14.9845,14.9926,14.9681,14.9681,28800.0
2011-07-26 14:40:00,18.37,18.37,18.34,18.35,32000.0,14.9763,14.9763,14.9518,14.96,32000.0
2011-07-26 14:45:00,18.35,18.35,18.35,18.35,9600.0,14.96,14.96,14.96,14.96,9600.0
2011-07-26 14:50:00,18.36,18.36,18.36,18.36,10800.0,14.9681,14.9681,14.9681,14.9681,10800.0
2011-07-26 14:55:00,18.36,18.36,18.34,18.34,20400.0,14.9681,14.9681,14.9518,14.9518,20400.0
2011-07-26 15:00:00,18.34,18.35,18.33,18.35,34000.0,14.9518,14.96,14.9437,14.96,34000.0
2011-07-26 15:05:00,18.34,18.34,18.33,18.33,28800.0,14.9518,14.9518,14.9437,14.9437,28800.0
2011-07-26 15:10:00,18.33,18.35,18.33,18.34,31600.0,14.9437,14.96,14.9437,14.9518,31600.0
2011-07-26 15:15:00,18.33,18.34,18.33,18.34,7200.0,14.9437,14.9518,14.9437,14.9518,7200.0
2011-07-26 15:20:00,18.34,18.34,18.32,18.33,15200.0,14.9518,14.9518,14.9355,14.9437,15200.0
2011-07-26 15:25:00,18.33,18.34,18.33,18.34,20400.0,14.9437,14.9518,14.9437,14.9518,20400.0
2011-07-26 15:30:00,18.34,18.34,18.32,18.32,26000.0,14.9518,14.9518,14.9355,14.9355,26000.0
2011-07-26 15:35:00,18.32,18.34,18.31,18.32,30000.0,14.9355,14.9518,14.9274,14.9355,30000.0
2011-07-26 15:40:00,18.32,18.33,18.31,18.32,32400.0,14.9355,14.9437,14.9274,14.9355,32400.0
2011-07-26 15:45:00,18.31,18.31,18.29,18.3,48800.0,14.9274,14.9274,14.9111,14.9192,48800.0
2011-07-26 15:50:00,18.29,18.3,18.28,18.3,107200.0,14.9111,14.9192,14.9029,14.9192,107200.0
2011-07-26 15:55:00,18.3,18.31,18.3,18.31,315200.0,14.9192,14.9274,14.9192,14.9274,315200.0
2011-07-27 09:30:00,18.19,18.2,18.12,18.12,155200.0,14.8296,14.8377,14.7725,14.7725,155200.0
2011-07-27 09:35:00,18.13,18.14,18.12,18.13,116400.0,14.7806,14.7888,14.7725,14.7806,116400.0
2011-07-27 09:40:00,18.13,18.13,18.08,18.09,35200.0,14.7806,14.7806,14.7399,14.748,35200.0
2011-07-27 09:45:00,18.08,18.1,18.08,18.08,56800.0,14.7399,14.7562,14.7399,14.7399,56800.0
2011-07-27 09:50:00,18.08,18.08,18.04,18.04,71200.0,14.7399,14.7399,14.7073,14.7073,71200.0
2011-07-27 09:55:00,18.03,18.04,18.02,18.04,32400.0,14.6991,14.7073,14.691,14.7073,32400.0
2011-07-27 10:00:00,18.04,18.04,18.02,18.02,16800.0,14.7073,14.7073,14.691,14.691,16800.0
2011-07-27 10:05:00,18.02,18.02,17.95,17.95,210800.0,14.691,14.691,14.6339,14.6339,210800.0
2011-07-27 10:10:00,17.95,17.96,17.92,17.96,82000.0,14.6339,14.642,14.6094,14.642,82000.0
2011-07-27 10:15:00,17.95,17.95,17.93,17.93,41600.0,14.6339,14.6339,14.6176,14.6176,41600.0
2011-07-27 10:20:00,17.93,17.94,17.9,17.91,142400.0,14.6176,14.6257,14.5931,14.6013,142400.0
2011-07-27 10:25:00,17.91,17.91,17.87,17.88,176800.0,14.6013,14.6013,14.5687,14.5768,176800.0
2011-07-27 10:30:00,17.88,17.9,17.85,17.9,176000.0,14.5768,14.5931,14.5524,14.5931,176000.0
2011-07-27 10:35:00,17.9,17.9,17.88,17.9,74000.0,14.5931,14.5931,14.5768,14.5931,74000.0
2011-07-27 10:40:00,17.9,17.9,17.88,17.89,48800.0,14.5931,14.5931,14.5768,14.585,48800.0
2011-07-27 10:45:00,17.88,17.89,17.87,17.89,67600.0,14.5768,14.585,14.5687,14.585,67600.0
2011-07-27 10:50:00,17.88,17.95,17.88,17.94,63200.0,14.5768,14.6339,14.5768,14.6257,63200.0
2011-07-27 10:55:00,17.95,17.96,17.93,17.95,24400.0,14.6339,14.642,14.6176,14.6339,24400.0
2011-07-27 11:00:00,17.95,17.95,17.94,17.95,48400.0,14.6339,14.6339,14.6257,14.6339,48400.0
2011-07-27 11:05:00,17.94,17.97,17.94,17.95,38800.0,14.6257,14.6502,14.6257,14.6339,38800.0
2011-07-27 11:10:00,17.95,17.96,17.94,17.96,8000.0,14.6339,14.642,14.6257,14.642,8000.0
2011-07-27 11:15:00,17.96,17.98,17.96,17.97,48000.0,14.642,14.6584,14.642,14.6502,48000.0
2011-07-27 11:20:00,17.98,17.98,17.97,17.97,29200.0,14.6584,14.6584,14.6502,14.6502,29200.0
2011-07-27 11:25:00,17.97,17.99,17.97,17.99,76400.0,14.6502,14.6665,14.6502,14.6665,76400.0
2011-07-27 11:30:00,17.99,18.02,17.99,17.99,47600.0,14.6665,14.691,14.6665,14.6665,47600.0
2011-07-27 11:35:00,17.99,18.0,17.96,17.96,72400.0,14.6665,14.6747,14.642,14.642,72400.0
2011-07-27 11:40:00,17.96,17.98,17.96,17.97,10400.0,14.642,14.6584,14.642,14.6502,10400.0
2011-07-27 11:45:00,17.97,17.97,17.96,17.97,20400.0,14.6502,14.6502,14.642,14.6502,20400.0
2011-07-27 11:50:00,17.96,17.97,17.91,17.92,440400.0,14.642,14.6502,14.6013,14.6094,440400.0
2011-07-27 11:55:00,17.92,17.92,17.9,17.91,99200.0,14.6094,14.6094,14.5931,14.6013,99200.0
2011-07-27 12:00:00,17.91,17.92,17.91,17.92,27600.0,14.6013,14.6094,14.6013,14.6094,27600.0
2011-07-27 12:05:00,17.92,17.92,17.89,17.89,16400.0,14.6094,14.6094,14.585,14.585,16400.0
2011-07-27 12:10:00,17.89,17.93,17.89,17.92,372000.0,14.585,14.6176,14.585,14.6094,372000.0
2011-07-27 12:15:00,17.93,17.93,17.92,17.93,55200.0,14.6176,14.6176,14.6094,14.6176,55200.0
2011-07-27 12:20:00,17.93,17.94,17.9,17.91,101600.0,14.6176,14.6257,14.5931,14.6013,101600.0
2011-07-27 12:25:00,17.91,17.91,17.9,17.9,77600.0,14.6013,14.6013,14.5931,14.5931,77600.0
2011-07-27 12:30:00,17.91,17.91,17.89,17.9,85200.0,14.6013,14.6013,14.585,14.5931,85200.0
2011-07-27 12:35:00,17.9,17.9,17.89,17.9,40800.0,14.5931,14.5931,14.585,14.5931,40800.0
2011-07-27 12:40:00,17.9,17.92,17.89,17.91,52800.0,14.5931,14.6094,14.585,14.6013,52800.0
2011-07-27 12:45:00,17.91,17.93,17.91,17.91,68000.0,14.6013,14.6176,14.6013,14.6013,68000.0
2011-07-27 12:50:00,17.91,17.92,17.91,17.91,99200.0,14.6013,14.6094,14.6013,14.6013,99200.0
2011-07-27 12:55:00,17.91,17.92,17.9,17.9,68800.0,14.6013,14.6094,14.5931,14.5931,68800.0
2011-07-27 13:00:00,17.9,17.91,17.89,17.91,160400.0,14.5931,14.6013,14.585,14.6013,160400.0
2011-07-27 13:05:00,17.9,17.92,17.89,17.92,177600.0,14.5931,14.6094,14.585,14.6094,177600.0
2011-07-27 13:10:00,17.92,17.92,17.91,17.91,110800.0,14.6094,14.6094,14.6013,14.6013,110800.0
2011-07-27 13:15:00,17.89,17.9,17.88,17.9,64000.0,14.585,14.5931,14.5768,14.5931,64000.0
2011-07-27 13:20:00,17.9,17.9,17.88,17.88,64400.0,14.5931,14.5931,14.5768,14.5768,64400.0
2011-07-27 13:25:00,17.88,17.89,17.88,17.89,36000.0,14.5768,14.585,14.5768,14.585,36000.0
2011-07-27 13:30:00,17.88,17.9,17.88,17.89,36800.0,14.5768,14.5931,14.5768,14.585,36800.0
2011-07-27 13:35:00,17.89,17.89,17.88,17.88,95200.0,14.585,14.585,14.5768,14.5768,95200.0
2011-07-27 13:40:00,17.88,17.92,17.88,17.91,64400.0,14.5768,14.6094,14.5768,14.6013,64400.0
2011-07-27 13:45:00,17.91,17.92,17.91,17.91,65200.0,14.6013,14.6094,14.6013,14.6013,65200.0
2011-07-27 13:50:00,17.91,17.92,17.91,17.92,44800.0,14.6013,14.6094,14.6013,14.6094,44800.0
2011-07-27 13:55:00,17.92,17.92,17.91,17.91,55200.0,14.6094,14.6094,14.6013,14.6013,55200.0
2011-07-27 14:00:00,17.91,17.91,17.88,17.91,138400.0,14.6013,14.6013,14.5768,14.6013,138400.0
2011-07-27 14:05:00,17.91,17.92,17.9,17.9,37200.0,14.6013,14.6094,14.5931,14.5931,37200.0
2011-07-27 14:10:00,17.9,17.9,17.89,17.89,44800.0,14.5931,14.5931,14.585,14.585,44800.0
2011-07-27 14:15:00,17.89,17.89,17.88,17.88,30400.0,14.585,14.585,14.5768,14.5768,30400.0
2011-07-27 14:20:00,17.88,17.89,17.88,17.89,152400.0,14.5768,14.585,14.5768,14.585,152400.0
2011-07-27 14:25:00,17.89,17.89,17.85,17.86,113200.0,14.585,14.585,14.5524,14.5605,113200.0
2011-07-27 14:30:00,17.86,17.86,17.85,17.85,21600.0,14.5605,14.5605,14.5524,14.5524,21600.0
2011-07-27 14:35:00,17.85,17.85,17.81,17.85,102400.0,14.5524,14.5524,14.5198,14.5524,102400.0
2011-07-27 14:40:00,17.84,17.84,17.83,17.83,51600.0,14.5442,14.5442,14.5361,14.5361,51600.0
2011-07-27 14:45:00,17.83,17.85,17.83,17.85,139600.0,14.5361,14.5524,14.5361,14.5524,139600.0
2011-07-27 14:50:00,17.85,17.86,17.84,17.84,90800.0,14.5524,14.5605,14.5442,14.5442,90800.0
2011-07-27 14:55:00,17.84,17.84,17.81,17.83,126800.0,14.5442,14.5442,14.5198,14.5361,126800.0
2011-07-27 15:00:00,17.83,17.85,17.82,17.82,131200.0,14.5361,14.5524,14.5279,14.5279,131200.0
2011-07-27 15:05:00,17.82,17.83,17.81,17.81,114400.0,14.5279,14.5361,14.5198,14.5198,114400.0
2011-07-27 15:10:00,17.81,17.82,17.8,17.81,96800.0,14.5198,14.5279,14.5116,14.5198,96800.0
2011-07-27 15:15:00,17.81,17.82,17.79,17.8,112400.0,14.5198,14.5279,14.5035,14.5116,112400.0
2011-07-27 15:20:00,17.81,17.81,17.78,17.8,96400.0,14.5198,14.5198,14.4953,14.5116,96400.0
2011-07-27 15:25:00,17.8,17.83,17.8,17.83,47200.0,14.5116,14.5361,14.5116,14.5361,47200.0
2011-07-27 15:30:00,17.83,17.86,17.83,17.85,101200.0,14.5361,14.5605,14.5361,14.5524,101200.0
2011-07-27 15:35:00,17.85,17.86,17.83,17.85,62000.0,14.5524,14.5605,14.5361,14.5524,62000.0
2011-07-27 15:40:00,17.85,17.85,17.83,17.84,66800.0,14.5524,14.5524,14.5361,14.5442,66800.0
2011-07-27 15:45:00,17.83,17.83,17.78,17.78,335600.0,14.5361,14.5361,14.4953,14.4953,335600.0
2011-07-27 15:50:00,17.78,17.78,17.75,17.77,353200.0,14.4953,14.4953,14.4708,14.4871,353200.0
2011-07-27 15:55:00,17.78,17.8,17.77,17.78,1237200.0,14.4953,14.5116,14.4871,14.4953,1237200.0
2011-07-28 09:30:00,17.75,17.81,17.75,17.79,211600.0,14.4708,14.5198,14.4708,14.5035,211600.0
2011-07-28 09:35:00,17.78,17.83,17.77,17.79,76400.0,14.4953,14.5361,14.4871,14.5035,76400.0
2011-07-28 09:40:00,17.79,17.79,17.77,17.78,63600.0,14.5035,14.5035,14.4871,14.4953,63600.0
2011-07-28 09:45:00,17.77,17.83,17.76,17.81,117200.0,14.4871,14.5361,14.479,14.5198,117200.0
2011-07-28 09:50:00,17.81,17.85,17.81,17.84,149200.0,14.5198,14.5524,14.5198,14.5442,149200.0
2011-07-28 09:55:00,17.84,17.84,17.81,17.84,72400.0,14.5442,14.5442,14.5198,14.5442,72400.0
2011-07-28 10:00:00,17.84,17.84,17.8,17.84,134400.0,14.5442,14.5442,14.5116,14.5442,134400.0
2011-07-28 10:05:00,17.84,17.87,17.83,17.86,67600.0,14.5442,14.5687,14.5361,14.5605,67600.0
2011-07-28 10:10:00,17.87,17.9,17.87,17.89,105600.0,14.5687,14.5931,14.5687,14.585,105600.0
2011-07-28 10:15:00,17.88,17.93,17.88,17.92,57200.0,14.5768,14.6176,14.5768,14.6094,57200.0
2011-07-28 10:20:00,17.92,17.92,17.9,17.9,49200.0,14.6094,14.6094,14.5931,14.5931,49200.0
2011-07-28 10:25:00,17.89,17.91,17.89,17.89,50000.0,14.585,14.6013,14.585,14.585,50000.0
2011-07-28 10:30:00,17.9,17.91,17.9,17.9,34800.0,14.5931,14.6013,14.5931,14.5931,34800.0
2011-07-28 10:35:00,17.9,17.9,17.87,17.88,103600.0,14.5931,14.5931,14.5687,14.5768,103600.0
2011-07-28 10:40:00,17.88,17.91,17.88,17.89,29200.0,14.5768,14.6013,14.5768,14.585,29200.0
2011-07-28 10:45:00,17.91,17.91,17.88,17.91,37200.0,14.6013,14.6013,14.5768,14.6013,37200.0
2011-07-28 10:50:00,17.91,17.91,17.89,17.89,48800.0,14.6013,14.6013,14.585,14.585,48800.0
2011-07-28 10:55:00,17.9,17.9,17.88,17.9,226800.0,14.5931,14.5931,14.5768,14.5931,226800.0
2011-07-28 11:00:00,17.89,17.91,17.88,17.91,46800.0,14.585,14.6013,14.5768,14.6013,46800.0
2011-07-28 11:05:00,17.91,17.92,17.9,17.92,117200.0,14.6013,14.6094,14.5931,14.6094,117200.0
2011-07-28 11:10:00,17.92,17.92,17.91,17.92,18400.0,14.6094,14.6094,14.6013,14.6094,18400.0
2011-07-28 11:15:00,17.92,17.94,17.92,17.94,17200.0,14.6094,14.6257,14.6094,14.6257,17200.0
2011-07-28 11:20:00,17.94,17.98,17.94,17.97,53600.0,14.6257,14.6584,14.6257,14.6502,53600.0
2011-07-28 11:25:00,17.97,18.0,17.97,17.99,52400.0,14.6502,14.6747,14.6502,14.6665,52400.0
2011-07-28 11:30:00,17.99,17.99,17.98,17.99,74000.0,14.6665,14.6665,14.6584,14.6665,74000.0
2011-07-28 11:35:00,17.99,17.99,17.97,17.98,11200.0,14.6665,14.6665,14.6502,14.6584,11200.0
2011-07-28 11:40:00,17.98,18.0,17.98,17.99,41200.0,14.6584,14.6747,14.6584,14.6665,41200.0
2011-07-28 11:45:00,17.99,17.99,17.98,17.98,11200.0,14.6665,14.6665,14.6584,14.6584,11200.0
2011-07-28 11:50:00,17.97,17.98,17.97,17.98,25600.0,14.6502,14.6584,14.6502,14.6584,25600.0
2011-07-28 11:55:00,17.98,17.99,17.97,17.99,66400.0,14.6584,14.6665,14.6502,14.6665,66400.0
2011-07-28 12:00:00,17.99,18.0,17.99,18.0,52000.0,14.6665,14.6747,14.6665,14.6747,52000.0
2011-07-28 12:05:00,18.0,18.0,17.99,17.99,49600.0,14.6747,14.6747,14.6665,14.6665,49600.0
2011-07-28 12:10:00,17.99,17.99,17.97,17.97,80800.0,14.6665,14.6665,14.6502,14.6502,80800.0
2011-07-28 12:15:00,17.96,17.96,17.95,17.95,13200.0,14.642,14.642,14.6339,14.6339,13200.0
2011-07-28 12:20:00,17.95,17.96,17.94,17.96,40000.0,14.6339,14.642,14.6257,14.642,40000.0
2011-07-28 12:25:00,17.96,17.97,17.96,17.96,226000.0,14.642,14.6502,14.642,14.642,226000.0
2011-07-28 12:30:00,17.96,17.98,17.96,17.97,97200.0,14.642,14.6584,14.642,14.6502,97200.0
2011-07-28 12:35:00,17.97,17.98,17.94,17.95,33600.0,14.6502,14.6584,14.6257,14.6339,33600.0
2011-07-28 12:40:00,17.95,17.96,17.94,17.94,49200.0,14.6339,14.642,14.6257,14.6257,49200.0
2011-07-28 12:45:00,17.95,17.95,17.93,17.94,48000.0,14.6339,14.6339,14.6176,14.6257,48000.0
2011-07-28 12:50:00,17.94,17.94,17.92,17.94,37200.0,14.6257,14.6257,14.6094,14.6257,37200.0
2011-07-28 12:55:00,17.94,17.95,17.94,17.95,26400.0,14.6257,14.6339,14.6257,14.6339,26400.0
2011-07-28 13:00:00,17.95,17.95,17.93,17.93,42000.0,14.6339,14.6339,14.6176,14.6176,42000.0
2011-07-28 13:05:00,17.93,17.93,17.93,17.93,18800.0,14.6176,14.6176,14.6176,14.6176,18800.0
2011-07-28 13:10:00,17.93,17.95,17.92,17.93,55200.0,14.6176,14.6339,14.6094,14.6176,55200.0
2011-07-28 13:15:00,17.93,17.94,17.92,17.92,20400.0,14.6176,14.6257,14.6094,14.6094,20400.0
2011-07-28 13:20:00,17.92,17.92,17.88,17.88,82000.0,14.6094,14.6094,14.5768,14.5768,82000.0
2011-07-28 13:25:00,17.89,17.91,17.88,17.9,40400.0,14.585,14.6013,14.5768,14.5931,40400.0
2011-07-28 13:30:00,17.9,17.9,17.89,17.9,55200.0,14.5931,14.5931,14.585,14.5931,55200.0
2011-07-28 13:35:00,17.9,17.92,17.9,17.92,26400.0,14.5931,14.6094,14.5931,14.6094,26400.0
2011-07-28 13:40:00,17.92,17.94,17.91,17.91,93200.0,14.6094,14.6257,14.6013,14.6013,93200.0
2011-07-28 13:45:00,17.91,17.92,17.89,17.9,29600.0,14.6013,14.6094,14.585,14.5931,29600.0
2011-07-28 13:50:00,17.9,17.9,17.89,17.89,39600.0,14.5931,14.5931,14.585,14.585,39600.0
2011-07-28 13:55:00,17.89,17.89,17.88,17.89,16400.0,14.585,14.585,14.5768,14.585,16400.0
2011-07-28 14:00:00,17.89,17.89,17.88,17.88,7200.0,14.585,14.585,14.5768,14.5768,7200.0
2011-07-28 14:05:00,17.88,17.88,17.85,17.85,38400.0,14.5768,14.5768,14.5524,14.5524,38400.0
2011-07-28 14:10:00,17.84,17.84,17.81,17.83,93200.0,14.5442,14.5442,14.5198,14.5361,93200.0
2011-07-28 14:15:00,17.83,17.84,17.83,17.83,15600.0,14.5361,14.5442,14.5361,14.5361,15600.0
2011-07-28 14:20:00,17.83,17.84,17.82,17.82,26800.0,14.5361,14.5442,14.5279,14.5279,26800.0
2011-07-28 14:25:00,17.82,17.82,17.79,17.8,32400.0,14.5279,14.5279,14.5035,14.5116,32400.0
2011-07-28 14:30:00,17.8,17.81,17.79,17.8,36000.0,14.5116,14.5198,14.5035,14.5116,36000.0
2011-07-28 14:35:00,17.8,17.8,17.78,17.79,16000.0,14.5116,14.5116,14.4953,14.5035,16000.0
2011-07-28 14:40:00,17.79,17.81,17.79,17.81,17600.0,14.5035,14.5198,14.5035,14.5198,17600.0
2011-07-28 14:45:00,17.81,17.82,17.8,17.81,30000.0,14.5198,14.5279,14.5116,14.5198,30000.0
2011-07-28 14:50:00,17.81,17.85,17.81,17.85,48000.0,14.5198,14.5524,14.5198,14.5524,48000.0
2011-07-28 14:55:00,17.84,17.85,17.83,17.84,38400.0,14.5442,14.5524,14.5361,14.5442,38400.0
2011-07-28 15:00:00,17.84,17.84,17.82,17.82,26000.0,14.5442,14.5442,14.5279,14.5279,26000.0
2011-07-28 15:05:00,17.82,17.83,17.81,17.82,25200.0,14.5279,14.5361,14.5198,14.5279,25200.0
2011-07-28 15:10:00,17.82,17.83,17.82,17.82,26400.0,14.5279,14.5361,14.5279,14.5279,26400.0
2011-07-28 15:15:00,17.82,17.82,17.8,17.82,23200.0,14.5279,14.5279,14.5116,14.5279,23200.0
2011-07-28 15:20:00,17.81,17.81,17.8,17.8,162400.0,14.5198,14.5198,14.5116,14.5116,162400.0
2011-07-28 15:25:00,17.79,17.8,17.78,17.79,88000.0,14.5035,14.5116,14.4953,14.5035,88000.0
2011-07-28 15:30:00,17.78,17.79,17.77,17.77,46800.0,14.4953,14.5035,14.4871,14.4871,46800.0
2011-07-28 15:35:00,17.77,17.81,17.76,17.79,110000.0,14.4871,14.5198,14.479,14.5035,110000.0
2011-07-28 15:40:00,17.79,17.79,17.75,17.75,130400.0,14.5035,14.5035,14.4708,14.4708,130400.0
2011-07-28 15:45:00,17.75,17.76,17.73,17.75,170400.0,14.4708,14.479,14.4545,14.4708,170400.0
2011-07-28 15:50:00,17.74,17.75,17.72,17.74,336400.0,14.4627,14.4708,14.4464,14.4627,336400.0
2011-07-28 15:55:00,17.74,17.75,17.73,17.75,319200.0,14.4627,14.4708,14.4545,14.4708,319200.0
2011-07-29 09:30:00,17.5,17.55,17.47,17.51,332400.0,14.267,14.3078,14.2426,14.2752,332400.0
2011-07-29 09:35:00,17.51,17.54,17.44,17.47,294400.0,14.2752,14.2996,14.2181,14.2426,294400.0
2011-07-29 09:40:00,17.46,17.51,17.44,17.44,110000.0,14.2344,14.2752,14.2181,14.2181,110000.0
2011-07-29 09:45:00,17.45,17.52,17.41,17.52,194800.0,14.2263,14.2833,14.1937,14.2833,194800.0
2011-07-29 09:50:00,17.51,17.55,17.5,17.53,54800.0,14.2752,14.3078,14.267,14.2915,54800.0
2011-07-29 09:55:00,17.54,17.6,17.53,17.59,72000.0,14.2996,14.3486,14.2915,14.3404,72000.0
2011-07-29 10:00:00,17.59,17.59,17.54,17.56,124400.0,14.3404,14.3404,14.2996,14.3159,124400.0
2011-07-29 10:05:00,17.57,17.63,17.56,17.61,343600.0,14.3241,14.373,14.3159,14.3567,343600.0
2011-07-29 10:10:00,17.61,17.61,17.55,17.57,324800.0,14.3567,14.3567,14.3078,14.3241,324800.0
2011-07-29 10:15:00,17.57,17.59,17.52,17.54,152000.0,14.3241,14.3404,14.2833,14.2996,152000.0
2011-07-29 10:20:00,17.54,17.6,17.53,17.59,207200.0,14.2996,14.3486,14.2915,14.3404,207200.0
2011-07-29 10:25:00,17.59,17.59,17.56,17.58,153200.0,14.3404,14.3404,14.3159,14.3322,153200.0
2011-07-29 10:30:00,17.58,17.59,17.56,17.58,227600.0,14.3322,14.3404,14.3159,14.3322,227600.0
2011-07-29 10:35:00,17.58,17.6,17.56,17.58,292400.0,14.3322,14.3486,14.3159,14.3322,292400.0
2011-07-29 10:40:00,17.58,17.58,17.54,17.56,143600.0,14.3322,14.3322,14.2996,14.3159,143600.0
2011-07-29 10:45:00,17.56,17.63,17.54,17.63,269600.0,14.3159,14.373,14.2996,14.373,269600.0
2011-07-29 10:50:00,17.62,17.71,17.62,17.71,134400.0,14.3649,14.4382,14.3649,14.4382,134400.0
2011-07-29 10:55:00,17.71,17.78,17.7,17.74,249600.0,14.4382,14.4953,14.4301,14.4627,249600.0
2011-07-29 11:00:00,17.74,17.74,17.72,17.73,45600.0,14.4627,14.4627,14.4464,14.4545,45600.0
2011-07-29 11:05:00,17.72,17.82,17.72,17.82,145600.0,14.4464,14.5279,14.4464,14.5279,145600.0
2011-07-29 11:10:00,17.82,17.84,17.79,17.8,88000.0,14.5279,14.5442,14.5035,14.5116,88000.0
2011-07-29 11:15:00,17.8,17.84,17.8,17.83,62400.0,14.5116,14.5442,14.5116,14.5361,62400.0
2011-07-29 11:20:00,17.84,17.84,17.81,17.82,58800.0,14.5442,14.5442,14.5198,14.5279,58800.0
2011-07-29 11:25:00,17.83,17.84,17.77,17.77,94800.0,14.5361,14.5442,14.4871,14.4871,94800.0
2011-07-29 11:30:00,17.77,17.78,17.75,17.76,80000.0,14.4871,14.4953,14.4708,14.479,80000.0
2011-07-29 11:35:00,17.76,17.76,17.75,17.75,69200.0,14.479,14.479,14.4708,14.4708,69200.0
2011-07-29 11:40:00,17.74,17.77,17.74,17.75,48000.0,14.4627,14.4871,14.4627,14.4708,48000.0
2011-07-29 11:45:00,17.75,17.76,17.72,17.72,37200.0,14.4708,14.479,14.4464,14.4464,37200.0
2011-07-29 11:50:00,17.72,17.74,17.71,17.74,17600.0,14.4464,14.4627,14.4382,14.4627,17600.0
2011-07-29 11:55:00,17.73,17.74,17.73,17.73,14800.0,14.4545,14.4627,14.4545,14.4545,14800.0
2011-07-29 12:00:00,17.73,17.73,17.68,17.69,65600.0,14.4545,14.4545,14.4138,14.4219,65600.0
2011-07-29 12:05:00,17.69,17.7,17.67,17.69,95600.0,14.4219,14.4301,14.4056,14.4219,95600.0
2011-07-29 12:10:00,17.7,17.7,17.66,17.66,41200.0,14.4301,14.4301,14.3975,14.3975,41200.0
2011-07-29 12:15:00,17.66,17.68,17.65,17.68,49600.0,14.3975,14.4138,14.3893,14.4138,49600.0
2011-07-29 12:20:00,17.67,17.69,17.67,17.69,30800.0,14.4056,14.4219,14.4056,14.4219,30800.0
2011-07-29 12:25:00,17.69,17.7,17.68,17.68,128000.0,14.4219,14.4301,14.4138,14.4138,128000.0
2011-07-29 12:30:00,17.68,17.7,17.66,17.67,55200.0,14.4138,14.4301,14.3975,14.4056,55200.0
2011-07-29 12:35:00,17.67,17.73,17.67,17.72,101200.0,14.4056,14.4545,14.4056,14.4464,101200.0
2011-07-29 12:40:00,17.71,17.74,17.71,17.73,15200.0,14.4382,14.4627,14.4382,14.4545,15200.0
2011-07-29 12:45:00,17.72,17.73,17.7,17.71,14000.0,14.4464,14.4545,14.4301,14.4382,14000.0
2011-07-29 12:50:00,17.71,17.71,17.69,17.7,24800.0,14.4382,14.4382,14.4219,14.4301,24800.0
2011-07-29 12:55:00,17.69,17.73,17.69,17.7,77200.0,14.4219,14.4545,14.4219,14.4301,77200.0
2011-07-29 13:00:00,17.7,17.72,17.69,17.69,10000.0,14.4301,14.4464,14.4219,14.4219,10000.0
2011-07-29 13:05:00,17.7,17.72,17.69,17.72,25600.0,14.4301,14.4464,14.4219,14.4464,25600.0
2011-07-29 13:10:00,17.72,17.72,17.71,17.72,44000.0,14.4464,14.4464,14.4382,14.4464,44000.0
2011-07-29 13:15:00,17.71,17.72,17.71,17.72,26800.0,14.4382,14.4464,14.4382,14.4464,26800.0
2011-07-29 13:20:00,17.72,17.75,17.72,17.75,11600.0,14.4464,14.4708,14.4464,14.4708,11600.0
2011-07-29 13:25:00,17.75,17.75,17.72,17.72,38400.0,14.4708,14.4708,14.4464,14.4464,38400.0
2011-07-29 13:30:00,17.72,17.73,17.71,17.73,39200.0,14.4464,14.4545,14.4382,14.4545,39200.0
2011-07-29 13:35:00,17.73,17.75,17.72,17.75,14800.0,14.4545,14.4708,14.4464,14.4708,14800.0
2011-07-29 13:40:00,17.75,17.77,17.75,17.77,40400.0,14.4708,14.4871,14.4708,14.4871,40400.0
2011-07-29 13:45:00,17.77,17.81,17.77,17.8,95600.0,14.4871,14.5198,14.4871,14.5116,95600.0
2011-07-29 13:50:00,17.8,17.8,17.78,17.78,22000.0,14.5116,14.5116,14.4953,14.4953,22000.0
2011-07-29 13:55:00,17.78,17.81,17.78,17.8,30800.0,14.4953,14.5198,14.4953,14.5116,30800.0
2011-07-29 14:00:00,17.8,17.81,17.78,17.8,29600.0,14.5116,14.5198,14.4953,14.5116,29600.0
2011-07-29 14:05:00,17.82,17.85,17.82,17.83,58000.0,14.5279,14.5524,14.5279,14.5361,58000.0
2011-07-29 14:10:00,17.83,17.83,17.8,17.81,164000.0,14.5361,14.5361,14.5116,14.5198,164000.0
2011-07-29 14:15:00,17.8,17.8,17.77,17.77,222000.0,14.5116,14.5116,14.4871,14.4871,222000.0
2011-07-29 14:20:00,17.77,17.77,17.75,17.77,50000.0,14.4871,14.4871,14.4708,14.4871,50000.0
2011-07-29 14:25:00,17.77,17.77,17.75,17.76,53200.0,14.4871,14.4871,14.4708,14.479,53200.0
2011-07-29 14:30:00,17.76,17.77,17.74,17.75,74400.0,14.479,14.4871,14.4627,14.4708,74400.0
2011-07-29 14:35:00,17.75,17.78,17.75,17.78,26400.0,14.4708,14.4953,14.4708,14.4953,26400.0
2011-07-29 14:40:00,17.77,17.79,17.77,17.77,26000.0,14.4871,14.5035,14.4871,14.4871,26000.0
2011-07-29 14:45:00,17.76,17.77,17.76,17.76,15600.0,14.479,14.4871,14.479,14.479,15600.0
2011-07-29 14:50:00,17.76,17.78,17.76,17.77,20400.0,14.479,14.4953,14.479,14.4871,20400.0
2011-07-29 14:55:00,17.77,17.79,17.75,17.75,30400.0,14.4871,14.5035,14.4708,14.4708,30400.0
2011-07-29 15:00:00,17.75,17.75,17.73,17.75,24000.0,14.4708,14.4708,14.4545,14.4708,24000.0
2011-07-29 15:05:00,17.75,17.76,17.75,17.76,24800.0,14.4708,14.479,14.4708,14.479,24800.0
2011-07-29 15:10:00,17.77,17.77,17.75,17.75,10800.0,14.4871,14.4871,14.4708,14.4708,10800.0
2011-07-29 15:15:00,17.75,17.78,17.75,17.76,54400.0,14.4708,14.4953,14.4708,14.479,54400.0
2011-07-29 15:20:00,17.77,17.77,17.74,17.74,29600.0,14.4871,14.4871,14.4627,14.4627,29600.0
2011-07-29 15:25:00,17.74,17.74,17.71,17.73,51200.0,14.4627,14.4627,14.4382,14.4545,51200.0
2011-07-29 15:30:00,17.73,17.73,17.71,17.72,43600.0,14.4545,14.4545,14.4382,14.4464,43600.0
2011-07-29 15:35:00,17.72,17.74,17.71,17.74,38400.0,14.4464,14.4627,14.4382,14.4627,38400.0
2011-07-29 15:40:00,17.74,17.75,17.73,17.75,269600.0,14.4627,14.4708,14.4545,14.4708,269600.0
2011-07-29 15:45:00,17.74,17.74,17.69,17.71,186400.0,14.4627,14.4627,14.4219,14.4382,186400.0
2011-07-29 15:50:00,17.7,17.73,17.69,17.73,196400.0,14.4301,14.4545,14.4219,14.4545,196400.0
2011-07-29 15:55:00,17.73,17.76,17.73,17.74,326400.0,14.4545,14.479,14.4545,14.4627,326400.0
2011-08-01 09:30:00,17.95,18.02,17.95,17.95,503200.0,14.6339,14.691,14.6339,14.6339,503200.0
2011-08-01 09:35:00,17.95,17.95,17.85,17.87,221200.0,14.6339,14.6339,14.5524,14.5687,221200.0
2011-08-01 09:40:00,17.86,17.86,17.79,17.81,166000.0,14.5605,14.5605,14.5035,14.5198,166000.0
2011-08-01 09:45:00,17.82,17.82,17.78,17.8,173600.0,14.5279,14.5279,14.4953,14.5116,173600.0
2011-08-01 09:50:00,17.79,17.8,17.76,17.77,112000.0,14.5035,14.5116,14.479,14.4871,112000.0
2011-08-01 09:55:00,17.77,17.78,17.76,17.78,92000.0,14.4871,14.4953,14.479,14.4953,92000.0
2011-08-01 10:00:00,17.77,17.78,17.59,17.62,339200.0,14.4871,14.4953,14.3404,14.3649,339200.0
2011-08-01 10:05:00,17.61,17.7,17.6,17.69,210000.0,14.3567,14.4301,14.3486,14.4219,210000.0
2011-08-01 10:10:00,17.68,17.71,17.64,17.69,90000.0,14.4138,14.4382,14.3812,14.4219,90000.0
2011-08-01 10:15:00,17.68,17.73,17.68,17.73,113200.0,14.4138,14.4545,14.4138,14.4545,113200.0
2011-08-01 10:20:00,17.72,17.75,17.71,17.72,56000.0,14.4464,14.4708,14.4382,14.4464,56000.0
2011-08-01 10:25:00,17.72,17.72,17.69,17.69,65200.0,14.4464,14.4464,14.4219,14.4219,65200.0
2011-08-01 10:30:00,17.7,17.71,17.67,17.68,58400.0,14.4301,14.4382,14.4056,14.4138,58400.0
2011-08-01 10:35:00,17.68,17.7,17.67,17.69,131200.0,14.4138,14.4301,14.4056,14.4219,131200.0
2011-08-01 10:40:00,17.69,17.69,17.67,17.69,45200.0,14.4219,14.4219,14.4056,14.4219,45200.0
2011-08-01 10:45:00,17.7,17.72,17.68,17.7,43600.0,14.4301,14.4464,14.4138,14.4301,43600.0
2011-08-01 10:50:00,17.7,17.71,17.68,17.68,48800.0,14.4301,14.4382,14.4138,14.4138,48800.0
2011-08-01 10:55:00,17.68,17.68,17.65,17.66,75200.0,14.4138,14.4138,14.3893,14.3975,75200.0
2011-08-01 11:00:00,17.66,17.66,17.6,17.61,72800.0,14.3975,14.3975,14.3486,14.3567,72800.0
2011-08-01 11:05:00,17.61,17.61,17.58,17.61,84000.0,14.3567,14.3567,14.3322,14.3567,84000.0
2011-08-01 11:10:00,17.61,17.62,17.59,17.61,119200.0,14.3567,14.3649,14.3404,14.3567,119200.0
2011-08-01 11:15:00,17.61,17.62,17.59,17.59,69600.0,14.3567,14.3649,14.3404,14.3404,69600.0
2011-08-01 11:20:00,17.59,17.62,17.59,17.6,57600.0,14.3404,14.3649,14.3404,14.3486,57600.0
2011-08-01 11:25:00,17.6,17.64,17.59,17.63,72800.0,14.3486,14.3812,14.3404,14.373,72800.0
2011-08-01 11:30:00,17.62,17.62,17.56,17.56,312000.0,14.3649,14.3649,14.3159,14.3159,312000.0
2011-08-01 11:35:00,17.56,17.56,17.52,17.54,94400.0,14.3159,14.3159,14.2833,14.2996,94400.0
2011-08-01 11:40:00,17.54,17.55,17.53,17.54,30000.0,14.2996,14.3078,14.2915,14.2996,30000.0
2011-08-01 11:45:00,17.54,17.56,17.53,17.55,71200.0,14.2996,14.3159,14.2915,14.3078,71200.0
2011-08-01 11:50:00,17.56,17.56,17.54,17.55,23600.0,14.3159,14.3159,14.2996,14.3078,23600.0
2011-08-01 11:55:00,17.55,17.55,17.52,17.52,40000.0,14.3078,14.3078,14.2833,14.2833,40000.0
2011-08-01 12:00:00,17.53,17.55,17.52,17.55,26400.0,14.2915,14.3078,14.2833,14.3078,26400.0
2011-08-01 12:05:00,17.55,17.55,17.51,17.54,39600.0,14.3078,14.3078,14.2752,14.2996,39600.0
2011-08-01 12:10:00,17.53,17.55,17.52,17.52,63200.0,14.2915,14.3078,14.2833,14.2833,63200.0
2011-08-01 12:15:00,17.53,17.53,17.49,17.5,74800.0,14.2915,14.2915,14.2589,14.267,74800.0
2011-08-01 12:20:00,17.51,17.52,17.49,17.51,35200.0,14.2752,14.2833,14.2589,14.2752,35200.0
2011-08-01 12:25:00,17.51,17.54,17.51,17.54,22000.0,14.2752,14.2996,14.2752,14.2996,22000.0
2011-08-01 12:30:00,17.55,17.55,17.53,17.54,51200.0,14.3078,14.3078,14.2915,14.2996,51200.0
2011-08-01 12:35:00,17.53,17.53,17.53,17.53,46800.0,14.2915,14.2915,14.2915,14.2915,46800.0
2011-08-01 12:40:00,17.53,17.53,17.5,17.5,36000.0,14.2915,14.2915,14.267,14.267,36000.0
2011-08-01 12:45:00,17.5,17.52,17.49,17.51,187200.0,14.267,14.2833,14.2589,14.2752,187200.0
2011-08-01 12:50:00,17.52,17.54,17.52,17.54,14800.0,14.2833,14.2996,14.2833,14.2996,14800.0
2011-08-01 12:55:00,17.54,17.55,17.52,17.53,24800.0,14.2996,14.3078,14.2833,14.2915,24800.0
2011-08-01 13:00:00,17.52,17.53,17.51,17.52,32000.0,14.2833,14.2915,14.2752,14.2833,32000.0
2011-08-01 13:05:00,17.52,17.52,17.48,17.48,51600.0,14.2833,14.2833,14.2507,14.2507,51600.0
2011-08-01 13:10:00,17.48,17.5,17.48,17.49,6000.0,14.2507,14.267,14.2507,14.2589,6000.0
2011-08-01 13:15:00,17.49,17.51,17.48,17.5,21200.0,14.2589,14.2752,14.2507,14.267,21200.0
2011-08-01 13:20:00,17.51,17.52,17.51,17.52,18400.0,14.2752,14.2833,14.2752,14.2833,18400.0
2011-08-01 13:25:00,17.52,17.53,17.51,17.52,21600.0,14.2833,14.2915,14.2752,14.2833,21600.0
2011-08-01 13:30:00,17.51,17.54,17.51,17.53,24400.0,14.2752,14.2996,14.2752,14.2915,24400.0
2011-08-01 13:35:00,17.52,17.53,17.52,17.53,16000.0,14.2833,14.2915,14.2833,14.2915,16000.0
2011-08-01 13:40:00,17.53,17.53,17.52,17.53,18000.0,14.2915,14.2915,14.2833,14.2915,18000.0
2011-08-01 13:45:00,17.53,17.53,17.52,17.52,14400.0,14.2915,14.2915,14.2833,14.2833,14400.0
2011-08-01 13:50:00,17.52,17.53,17.52,17.53,8800.0,14.2833,14.2915,14.2833,14.2915,8800.0
2011-08-01 13:55:00,17.53,17.53,17.52,17.53,8000.0,14.2915,14.2915,14.2833,14.2915,8000.0
2011-08-01 14:00:00,17.53,17.53,17.52,17.52,19200.0,14.2915,14.2915,14.2833,14.2833,19200.0
2011-08-01 14:05:00,17.52,17.52,17.49,17.49,28800.0,14.2833,14.2833,14.2589,14.2589,28800.0
2011-08-01 14:10:00,17.49,17.5,17.48,17.48,50400.0,14.2589,14.267,14.2507,14.2507,50400.0
2011-08-01 14:15:00,17.49,17.5,17.47,17.5,29600.0,14.2589,14.267,14.2426,14.267,29600.0
2011-08-01 14:20:00,17.5,17.5,17.49,17.49,45600.0,14.267,14.267,14.2589,14.2589,45600.0
2011-08-01 14:25:00,17.49,17.5,17.49,17.5,20000.0,14.2589,14.267,14.2589,14.267,20000.0
2011-08-01 14:30:00,17.49,17.52,17.49,17.52,21600.0,14.2589,14.2833,14.2589,14.2833,21600.0
2011-08-01 14:35:00,17.52,17.53,17.51,17.53,60800.0,14.2833,14.2915,14.2752,14.2915,60800.0
2011-08-01 14:40:00,17.53,17.54,17.53,17.53,53200.0,14.2915,14.2996,14.2915,14.2915,53200.0
2011-08-01 14:45:00,17.53,17.56,17.53,17.55,271600.0,14.2915,14.3159,14.2915,14.3078,271600.0
2011-08-01 14:50:00,17.55,17.55,17.54,17.55,14400.0,14.3078,14.3078,14.2996,14.3078,14400.0
2011-08-01 14:55:00,17.56,17.58,17.56,17.58,40400.0,14.3159,14.3322,14.3159,14.3322,40400.0
2011-08-01 15:00:00,17.58,17.61,17.58,17.6,70800.0,14.3322,14.3567,14.3322,14.3486,70800.0
2011-08-01 15:05:00,17.6,17.6,17.58,17.59,33600.0,14.3486,14.3486,14.3322,14.3404,33600.0
2011-08-01 15:10:00,17.59,17.6,17.57,17.6,34800.0,14.3404,14.3486,14.3241,14.3486,34800.0
2011-08-01 15:15:00,17.6,17.6,17.57,17.58,16800.0,14.3486,14.3486,14.3241,14.3322,16800.0
2011-08-01 15:20:00,17.58,17.61,17.58,17.59,906800.0,14.3322,14.3567,14.3322,14.3404,906800.0
2011-08-01 15:25:00,17.6,17.61,17.6,17.6,68000.0,14.3486,14.3567,14.3486,14.3486,68000.0
2011-08-01 15:30:00,17.6,17.61,17.56,17.58,95600.0,14.3486,14.3567,14.3159,14.3322,95600.0
2011-08-01 15:35:00,17.58,17.63,17.55,17.63,96800.0,14.3322,14.373,14.3078,14.373,96800.0
2011-08-01 15:40:00,17.63,17.64,17.61,17.63,108800.0,14.373,14.3812,14.3567,14.373,108800.0
2011-08-01 15:45:00,17.63,17.64,17.61,17.62,82400.0,14.373,14.3812,14.3567,14.3649,82400.0
2011-08-01 15:50:00,17.62,17.63,17.58,17.6,171200.0,14.3649,14.373,14.3322,14.3486,171200.0
2011-08-01 15:55:00,17.61,17.65,17.59,17.65,439200.0,14.3567,14.3893,14.3404,14.3893,439200.0
2011-08-02 09:30:00,17.54,17.59,17.54,17.57,245600.0,14.2996,14.3404,14.2996,14.3241,245600.0
2011-08-02 09:35:00,17.57,17.61,17.57,17.61,85200.0,14.3241,14.3567,14.3241,14.3567,85200.0
2011-08-02 09:40:00,17.63,17.66,17.63,17.64,68000.0,14.373,14.3975,14.373,14.3812,68000.0
2011-08-02 09:45:00,17.64,17.68,17.64,17.68,94800.0,14.3812,14.4138,14.3812,14.4138,94800.0
2011-08-02 09:50:00,17.68,17.71,17.65,17.67,230400.0,14.4138,14.4382,14.3893,14.4056,230400.0
2011-08-02 09:55:00,17.66,17.7,17.65,17.69,165600.0,14.3975,14.4301,14.3893,14.4219,165600.0
2011-08-02 10:00:00,17.69,17.73,17.68,17.72,196800.0,14.4219,14.4545,14.4138,14.4464,196800.0
2011-08-02 10:05:00,17.71,17.72,17.68,17.69,64000.0,14.4382,14.4464,14.4138,14.4219,64000.0
2011-08-02 10:10:00,17.69,17.71,17.68,17.69,104400.0,14.4219,14.4382,14.4138,14.4219,104400.0
2011-08-02 10:15:00,17.68,17.69,17.65,17.65,91200.0,14.4138,14.4219,14.3893,14.3893,91200.0
2011-08-02 10:20:00,17.66,17.66,17.63,17.65,48000.0,14.3975,14.3975,14.373,14.3893,48000.0
2011-08-02 10:25:00,17.65,17.65,17.61,17.61,84400.0,14.3893,14.3893,14.3567,14.3567,84400.0
2011-08-02 10:30:00,17.61,17.61,17.58,17.59,101200.0,14.3567,14.3567,14.3322,14.3404,101200.0
2011-08-02 10:35:00,17.58,17.61,17.58,17.61,72800.0,14.3322,14.3567,14.3322,14.3567,72800.0
2011-08-02 10:40:00,17.6,17.62,17.6,17.62,72800.0,14.3486,14.3649,14.3486,14.3649,72800.0
2011-08-02 10:45:00,17.62,17.63,17.59,17.59,210000.0,14.3649,14.373,14.3404,14.3404,210000.0
2011-08-02 10:50:00,17.59,17.6,17.55,17.56,213200.0,14.3404,14.3486,14.3078,14.3159,213200.0
2011-08-02 10:55:00,17.56,17.56,17.54,17.55,232800.0,14.3159,14.3159,14.2996,14.3078,232800.0
2011-08-02 11:00:00,17.55,17.55,17.52,17.55,265200.0,14.3078,14.3078,14.2833,14.3078,265200.0
2011-08-02 11:05:00,17.56,17.56,17.53,17.53,226400.0,14.3159,14.3159,14.2915,14.2915,226400.0
2011-08-02 11:10:00,17.53,17.53,17.49,17.51,320400.0,14.2915,14.2915,14.2589,14.2752,320400.0
2011-08-02 11:15:00,17.51,17.51,17.47,17.48,238400.0,14.2752,14.2752,14.2426,14.2507,238400.0
2011-08-02 11:20:00,17.47,17.49,17.45,17.47,215600.0,14.2426,14.2589,14.2263,14.2426,215600.0
2011-08-02 11:25:00,17.47,17.48,17.47,17.48,44800.0,14.2426,14.2507,14.2426,14.2507,44800.0
2011-08-02 11:30:00,17.47,17.49,17.47,17.48,34800.0,14.2426,14.2589,14.2426,14.2507,34800.0
2011-08-02 11:35:00,17.47,17.48,17.47,17.47,40800.0,14.2426,14.2507,14.2426,14.2426,40800.0
2011-08-02 11:40:00,17.47,17.47,17.44,17.44,58800.0,14.2426,14.2426,14.2181,14.2181,58800.0
2011-08-02 11:45:00,17.44,17.46,17.43,17.45,56000.0,14.2181,14.2344,14.21,14.2263,56000.0
2011-08-02 11:50:00,17.45,17.47,17.45,17.46,37200.0,14.2263,14.2426,14.2263,14.2344,37200.0
2011-08-02 11:55:00,17.46,17.46,17.44,17.45,31200.0,14.2344,14.2344,14.2181,14.2263,31200.0
2011-08-02 12:00:00,17.45,17.45,17.43,17.43,40000.0,14.2263,14.2263,14.21,14.21,40000.0
2011-08-02 12:05:00,17.43,17.44,17.43,17.43,31200.0,14.21,14.2181,14.21,14.21,31200.0
2011-08-02 12:10:00,17.43,17.43,17.42,17.43,33600.0,14.21,14.21,14.2018,14.21,33600.0
2011-08-02 12:15:00,17.43,17.46,17.43,17.45,42400.0,14.21,14.2344,14.21,14.2263,42400.0
2011-08-02 12:20:00,17.45,17.49,17.45,17.47,78400.0,14.2263,14.2589,14.2263,14.2426,78400.0
2011-08-02 12:25:00,17.47,17.48,17.47,17.47,31200.0,14.2426,14.2507,14.2426,14.2426,31200.0
2011-08-02 12:30:00,17.47,17.48,17.44,17.45,82400.0,14.2426,14.2507,14.2181,14.2263,82400.0
2011-08-02 12:35:00,17.45,17.45,17.4,17.43,50800.0,14.2263,14.2263,14.1855,14.21,50800.0
2011-08-02 12:40:00,17.43,17.44,17.41,17.42,64400.0,14.21,14.2181,14.1937,14.2018,64400.0
2011-08-02 12:45:00,17.41,17.42,17.35,17.37,152800.0,14.1937,14.2018,14.1447,14.161,152800.0
2011-08-02 12:50:00,17.36,17.38,17.36,17.36,120400.0,14.1529,14.1692,14.1529,14.1529,120400.0
2011-08-02 12:55:00,17.36,17.39,17.35,17.37,109600.0,14.1529,14.1773,14.1447,14.161,109600.0
2011-08-02 13:00:00,17.37,17.43,17.37,17.41,108400.0,14.161,14.21,14.161,14.1937,108400.0
2011-08-02 13:05:00,17.4,17.42,17.38,17.41,97600.0,14.1855,14.2018,14.1692,14.1937,97600.0
2011-08-02 13:10:00,17.41,17.42,17.37,17.38,84800.0,14.1937,14.2018,14.161,14.1692,84800.0
2011-08-02 13:15:00,17.37,17.42,17.37,17.41,42400.0,14.161,14.2018,14.161,14.1937,42400.0
2011-08-02 13:20:00,17.41,17.42,17.4,17.4,48400.0,14.1937,14.2018,14.1855,14.1855,48400.0
2011-08-02 13:25:00,17.4,17.41,17.39,17.4,38000.0,14.1855,14.1937,14.1773,14.1855,38000.0
2011-08-02 13:30:00,17.4,17.4,17.38,17.39,46400.0,14.1855,14.1855,14.1692,14.1773,46400.0
2011-08-02 13:35:00,17.39,17.39,17.33,17.36,93200.0,14.1773,14.1773,14.1284,14.1529,93200.0
2011-08-02 13:40:00,17.36,17.36,17.34,17.34,25600.0,14.1529,14.1529,14.1366,14.1366,25600.0
2011-08-02 13:45:00,17.34,17.35,17.32,17.33,23200.0,14.1366,14.1447,14.1203,14.1284,23200.0
2011-08-02 13:50:00,17.34,17.34,17.31,17.31,46000.0,14.1366,14.1366,14.1121,14.1121,46000.0
2011-08-02 13:55:00,17.31,17.31,17.26,17.28,92400.0,14.1121,14.1121,14.0714,14.0877,92400.0
2011-08-02 14:00:00,17.27,17.3,17.27,17.29,53200.0,14.0795,14.104,14.0795,14.0958,53200.0
2011-08-02 14:05:00,17.29,17.3,17.29,17.29,20000.0,14.0958,14.104,14.0958,14.0958,20000.0
2011-08-02 14:10:00,17.3,17.32,17.3,17.32,91600.0,14.104,14.1203,14.104,14.1203,91600.0
2011-08-02 14:15:00,17.32,17.35,17.31,17.35,94800.0,14.1203,14.1447,14.1121,14.1447,94800.0
2011-08-02 14:20:00,17.35,17.37,17.35,17.35,108000.0,14.1447,14.161,14.1447,14.1447,108000.0
2011-08-02 14:25:00,17.34,17.35,17.32,17.33,22000.0,14.1366,14.1447,14.1203,14.1284,22000.0
2011-08-02 14:30:00,17.32,17.33,17.3,17.31,51600.0,14.1203,14.1284,14.104,14.1121,51600.0
2011-08-02 14:35:00,17.31,17.31,17.3,17.31,20000.0,14.1121,14.1121,14.104,14.1121,20000.0
2011-08-02 14:40:00,17.3,17.3,17.28,17.29,34400.0,14.104,14.104,14.0877,14.0958,34400.0
2011-08-02 14:45:00,17.29,17.32,17.29,17.31,59200.0,14.0958,14.1203,14.0958,14.1121,59200.0
2011-08-02 14:50:00,17.31,17.35,17.31,17.35,71200.0,14.1121,14.1447,14.1121,14.1447,71200.0
2011-08-02 14:55:00,17.35,17.38,17.35,17.37,81200.0,14.1447,14.1692,14.1447,14.161,81200.0
2011-08-02 15:00:00,17.37,17.38,17.36,17.36,32400.0,14.161,14.1692,14.1529,14.1529,32400.0
2011-08-02 15:05:00,17.36,17.38,17.36,17.36,106000.0,14.1529,14.1692,14.1529,14.1529,106000.0
2011-08-02 15:10:00,17.36,17.37,17.34,17.34,71200.0,14.1529,14.161,14.1366,14.1366,71200.0
2011-08-02 15:15:00,17.33,17.36,17.31,17.32,74000.0,14.1284,14.1529,14.1121,14.1203,74000.0
2011-08-02 15:20:00,17.31,17.32,17.29,17.29,21200.0,14.1121,14.1203,14.0958,14.0958,21200.0
2011-08-02 15:25:00,17.29,17.29,17.26,17.27,148000.0,14.0958,14.0958,14.0714,14.0795,148000.0
2011-08-02 15:30:00,17.27,17.28,17.25,17.27,42800.0,14.0795,14.0877,14.0632,14.0795,42800.0
2011-08-02 15:35:00,17.27,17.27,17.25,17.26,11200.0,14.0795,14.0795,14.0632,14.0714,11200.0
2011-08-02 15:40:00,17.25,17.26,17.21,17.21,160400.0,14.0632,14.0714,14.0306,14.0306,160400.0
2011-08-02 15:45:00,17.21,17.22,17.18,17.18,114400.0,14.0306,14.0388,14.0061,14.0061,114400.0
2011-08-02 15:50:00,17.18,17.18,17.12,17.14,211200.0,14.0061,14.0061,13.9572,13.9735,211200.0
2011-08-02 15:55:00,17.14,17.15,17.1,17.13,248800.0,13.9735,13.9817,13.9409,13.9654,248800.0
2011-08-03 09:30:00,17.11,17.13,17.07,17.1,436800.0,13.9491,13.9654,13.9165,13.9409,436800.0
2011-08-03 09:35:00,17.1,17.12,17.03,17.04,183600.0,13.9409,13.9572,13.8839,13.892,183600.0
2011-08-03 09:40:00,17.04,17.06,17.01,17.01,119200.0,13.892,13.9083,13.8675,13.8675,119200.0
2011-08-03 09:45:00,17.01,17.03,16.98,17.0,226800.0,13.8675,13.8839,13.8431,13.8594,226800.0
2011-08-03 09:50:00,17.01,17.06,17.0,17.05,94000.0,13.8675,13.9083,13.8594,13.9002,94000.0
2011-08-03 09:55:00,17.05,17.08,17.02,17.06,159200.0,13.9002,13.9246,13.8757,13.9083,159200.0
2011-08-03 10:00:00,17.06,17.1,17.04,17.07,215200.0,13.9083,13.9409,13.892,13.9165,215200.0
2011-08-03 10:05:00,17.07,17.07,17.01,17.06,99200.0,13.9165,13.9165,13.8675,13.9083,99200.0
2011-08-03 10:10:00,17.06,17.07,17.0,17.04,83600.0,13.9083,13.9165,13.8594,13.892,83600.0
2011-08-03 10:15:00,17.03,17.04,16.97,16.98,176800.0,13.8839,13.892,13.8349,13.8431,176800.0
2011-08-03 10:20:00,16.97,16.97,16.85,16.87,292000.0,13.8349,13.8349,13.7371,13.7534,292000.0
2011-08-03 10:25:00,16.87,16.96,16.87,16.92,352800.0,13.7534,13.8268,13.7534,13.7942,352800.0
2011-08-03 10:30:00,16.92,16.92,16.78,16.79,1137200.0,13.7942,13.7942,13.68,13.6882,1137200.0
2011-08-03 10:35:00,16.79,16.81,16.69,16.76,475200.0,13.6882,13.7045,13.6067,13.6637,475200.0
2011-08-03 10:40:00,16.76,16.85,16.71,16.83,430400.0,13.6637,13.7371,13.623,13.7208,430400.0
2011-08-03 10:45:00,16.83,16.86,16.8,16.84,226400.0,13.7208,13.7453,13.6963,13.729,226400.0
2011-08-03 10:50:00,16.84,16.98,16.82,16.97,292800.0,13.729,13.8431,13.7127,13.8349,292800.0
2011-08-03 10:55:00,16.97,17.01,16.95,17.0,163200.0,13.8349,13.8675,13.8186,13.8594,163200.0
2011-08-03 11:00:00,17.0,17.08,17.0,17.01,346400.0,13.8594,13.9246,13.8594,13.8675,346400.0
2011-08-03 11:05:00,17.02,17.02,16.96,16.98,107600.0,13.8757,13.8757,13.8268,13.8431,107600.0
2011-08-03 11:10:00,16.97,17.04,16.97,17.04,178000.0,13.8349,13.892,13.8349,13.892,178000.0
2011-08-03 11:15:00,17.04,17.1,17.01,17.08,204400.0,13.892,13.9409,13.8675,13.9246,204400.0
2011-08-03 11:20:00,17.09,17.09,17.05,17.06,64800.0,13.9328,13.9328,13.9002,13.9083,64800.0
2011-08-03 11:25:00,17.07,17.08,17.03,17.04,139200.0,13.9165,13.9246,13.8839,13.892,139200.0
2011-08-03 11:30:00,17.04,17.08,17.03,17.07,143200.0,13.892,13.9246,13.8839,13.9165,143200.0
2011-08-03 11:35:00,17.08,17.12,17.07,17.11,138000.0,13.9246,13.9572,13.9165,13.9491,138000.0
2011-08-03 11:40:00,17.11,17.11,17.03,17.03,76000.0,13.9491,13.9491,13.8839,13.8839,76000.0
2011-08-03 11:45:00,17.03,17.05,17.03,17.05,49200.0,13.8839,13.9002,13.8839,13.9002,49200.0
2011-08-03 11:50:00,17.05,17.08,17.03,17.08,113200.0,13.9002,13.9246,13.8839,13.9246,113200.0
2011-08-03 11:55:00,17.08,17.11,17.07,17.07,98400.0,13.9246,13.9491,13.9165,13.9165,98400.0
2011-08-03 12:00:00,17.07,17.07,16.98,17.0,844400.0,13.9165,13.9165,13.8431,13.8594,844400.0
2011-08-03 12:05:00,16.99,17.01,16.98,17.0,124000.0,13.8512,13.8675,13.8431,13.8594,124000.0
2011-08-03 12:10:00,17.0,17.0,16.98,16.98,12400.0,13.8594,13.8594,13.8431,13.8431,12400.0
2011-08-03 12:15:00,16.98,16.98,16.93,16.93,96400.0,13.8431,13.8431,13.8023,13.8023,96400.0
2011-08-03 12:20:00,16.93,16.94,16.91,16.94,40400.0,13.8023,13.8105,13.786,13.8105,40400.0
2011-08-03 12:25:00,16.94,16.94,16.93,16.94,26400.0,13.8105,13.8105,13.8023,13.8105,26400.0
2011-08-03 12:30:00,16.93,16.93,16.91,16.93,450800.0,13.8023,13.8023,13.786,13.8023,450800.0
2011-08-03 12:35:00,16.93,16.99,16.93,16.98,137600.0,13.8023,13.8512,13.8023,13.8431,137600.0
2011-08-03 12:40:00,16.98,16.98,16.95,16.98,45600.0,13.8431,13.8431,13.8186,13.8431,45600.0
2011-08-03 12:45:00,16.98,16.99,16.97,16.99,27200.0,13.8431,13.8512,13.8349,13.8512,27200.0
2011-08-03 12:50:00,16.99,17.03,16.99,17.0,131200.0,13.8512,13.8839,13.8512,13.8594,131200.0
2011-08-03 12:55:00,17.0,17.0,16.98,16.99,100800.0,13.8594,13.8594,13.8431,13.8512,100800.0
2011-08-03 13:00:00,16.99,16.99,16.94,16.94,100000.0,13.8512,13.8512,13.8105,13.8105,100000.0
2011-08-03 13:05:00,16.94,16.96,16.93,16.95,32800.0,13.8105,13.8268,13.8023,13.8186,32800.0
2011-08-03 13:10:00,16.95,16.99,16.94,16.99,41600.0,13.8186,13.8512,13.8105,13.8512,41600.0
2011-08-03 13:15:00,16.98,16.99,16.97,16.98,66800.0,13.8431,13.8512,13.8349,13.8431,66800.0
2011-08-03 13:20:00,16.98,17.04,16.98,17.03,237600.0,13.8431,13.892,13.8431,13.8839,237600.0
2011-08-03 13:25:00,17.03,17.05,17.01,17.05,166400.0,13.8839,13.9002,13.8675,13.9002,166400.0
2011-08-03 13:30:00,17.05,17.1,17.04,17.1,166800.0,13.9002,13.9409,13.892,13.9409,166800.0
2011-08-03 13:35:00,17.11,17.13,17.08,17.13,147600.0,13.9491,13.9654,13.9246,13.9654,147600.0
2011-08-03 13:40:00,17.13,17.21,17.13,17.21,345200.0,13.9654,14.0306,13.9654,14.0306,345200.0
2011-08-03 13:45:00,17.22,17.25,17.2,17.21,100400.0,14.0388,14.0632,14.0224,14.0306,100400.0
2011-08-03 13:50:00,17.2,17.21,17.17,17.18,646000.0,14.0224,14.0306,13.998,14.0061,646000.0
2011-08-03 13:55:00,17.18,17.19,17.15,17.16,79200.0,14.0061,14.0143,13.9817,13.9898,79200.0
2011-08-03 14:00:00,17.17,17.21,17.17,17.21,61200.0,13.998,14.0306,13.998,14.0306,61200.0
2011-08-03 14:05:00,17.21,17.21,17.14,17.15,61200.0,14.0306,14.0306,13.9735,13.9817,61200.0
2011-08-03 14:10:00,17.15,17.19,17.15,17.19,48800.0,13.9817,14.0143,13.9817,14.0143,48800.0
2011-08-03 14:15:00,17.19,17.19,17.13,17.13,69200.0,14.0143,14.0143,13.9654,13.9654,69200.0
2011-08-03 14:20:00,17.13,17.15,17.11,17.13,45600.0,13.9654,13.9817,13.9491,13.9654,45600.0
2011-08-03 14:25:00,17.13,17.14,17.08,17.09,571600.0,13.9654,13.9735,13.9246,13.9328,571600.0
2011-08-03 14:30:00,17.09,17.12,17.07,17.09,105600.0,13.9328,13.9572,13.9165,13.9328,105600.0
2011-08-03 14:35:00,17.1,17.1,17.08,17.1,16800.0,13.9409,13.9409,13.9246,13.9409,16800.0
2011-08-03 14:40:00,17.1,17.15,17.1,17.13,72400.0,13.9409,13.9817,13.9409,13.9654,72400.0
2011-08-03 14:45:00,17.12,17.14,17.1,17.14,69200.0,13.9572,13.9735,13.9409,13.9735,69200.0
2011-08-03 14:50:00,17.14,17.14,17.12,17.13,28400.0,13.9735,13.9735,13.9572,13.9654,28400.0
2011-08-03 14:55:00,17.14,17.17,17.12,17.16,44000.0,13.9735,13.998,13.9572,13.9898,44000.0
2011-08-03 15:00:00,17.15,17.17,17.15,17.17,19600.0,13.9817,13.998,13.9817,13.998,19600.0
2011-08-03 15:05:00,17.17,17.17,17.11,17.11,23200.0,13.998,13.998,13.9491,13.9491,23200.0
2011-08-03 15:10:00,17.11,17.13,17.1,17.1,114800.0,13.9491,13.9654,13.9409,13.9409,114800.0
2011-08-03 15:15:00,17.1,17.17,17.1,17.17,120400.0,13.9409,13.998,13.9409,13.998,120400.0
2011-08-03 15:20:00,17.17,17.21,17.16,17.2,95200.0,13.998,14.0306,13.9898,14.0224,95200.0
2011-08-03 15:25:00,17.2,17.22,17.18,17.19,53600.0,14.0224,14.0388,14.0061,14.0143,53600.0
2011-08-03 15:30:00,17.19,17.19,17.15,17.15,316000.0,14.0143,14.0143,13.9817,13.9817,316000.0
2011-08-03 15:35:00,17.15,17.17,17.13,17.17,109600.0,13.9817,13.998,13.9654,13.998,109600.0
2011-08-03 15:40:00,17.17,17.22,17.17,17.21,316800.0,13.998,14.0388,13.998,14.0306,316800.0
2011-08-03 15:45:00,17.2,17.21,17.18,17.2,113200.0,14.0224,14.0306,14.0061,14.0224,113200.0
2011-08-03 15:50:00,17.2,17.22,17.2,17.21,68000.0,14.0224,14.0388,14.0224,14.0306,68000.0
2011-08-03 15:55:00,17.21,17.24,17.2,17.23,279600.0,14.0306,14.0551,14.0224,14.0469,279600.0
2011-08-04 09:30:00,16.97,17.0,16.93,16.99,338000.0,13.8349,13.8594,13.8023,13.8512,338000.0
2011-08-04 09:35:00,16.98,17.01,16.94,16.95,187600.0,13.8431,13.8675,13.8105,13.8186,187600.0
2011-08-04 09:40:00,16.95,17.0,16.93,16.93,158000.0,13.8186,13.8594,13.8023,13.8023,158000.0
2011-08-04 09:45:00,16.93,16.98,16.9,16.91,143200.0,13.8023,13.8431,13.7779,13.786,143200.0
2011-08-04 09:50:00,16.9,16.93,16.88,16.93,73600.0,13.7779,13.8023,13.7616,13.8023,73600.0
2011-08-04 09:55:00,16.94,17.0,16.94,16.98,137600.0,13.8105,13.8594,13.8105,13.8431,137600.0
2011-08-04 10:00:00,16.98,17.01,16.95,16.96,133600.0,13.8431,13.8675,13.8186,13.8268,133600.0
2011-08-04 10:05:00,16.96,16.97,16.93,16.94,108400.0,13.8268,13.8349,13.8023,13.8105,108400.0
2011-08-04 10:10:00,16.94,16.94,16.9,16.93,295600.0,13.8105,13.8105,13.7779,13.8023,295600.0
2011-08-04 10:15:00,16.92,16.92,16.87,16.87,131600.0,13.7942,13.7942,13.7534,13.7534,131600.0
2011-08-04 10:20:00,16.86,16.93,16.86,16.93,327200.0,13.7453,13.8023,13.7453,13.8023,327200.0
2011-08-04 10:25:00,16.93,17.0,16.93,16.95,216800.0,13.8023,13.8594,13.8023,13.8186,216800.0
2011-08-04 10:30:00,16.95,17.0,16.94,16.97,112400.0,13.8186,13.8594,13.8105,13.8349,112400.0
2011-08-04 10:35:00,16.96,16.97,16.91,16.93,88800.0,13.8268,13.8349,13.786,13.8023,88800.0
2011-08-04 10:40:00,16.92,16.93,16.88,16.9,69600.0,13.7942,13.8023,13.7616,13.7779,69600.0
2011-08-04 10:45:00,16.9,16.9,16.84,16.9,129600.0,13.7779,13.7779,13.729,13.7779,129600.0
2011-08-04 10:50:00,16.91,16.91,16.87,16.87,162800.0,13.786,13.786,13.7534,13.7534,162800.0
2011-08-04 10:55:00,16.87,16.87,16.84,16.86,180800.0,13.7534,13.7534,13.729,13.7453,180800.0
2011-08-04 11:00:00,16.85,16.88,16.82,16.86,189600.0,13.7371,13.7616,13.7127,13.7453,189600.0
2011-08-04 11:05:00,16.86,16.92,16.86,16.88,214000.0,13.7453,13.7942,13.7453,13.7616,214000.0
2011-08-04 11:10:00,16.88,16.89,16.84,16.86,74800.0,13.7616,13.7697,13.729,13.7453,74800.0
2011-08-04 11:15:00,16.87,16.92,16.86,16.91,86800.0,13.7534,13.7942,13.7453,13.786,86800.0
2011-08-04 11:20:00,16.9,16.93,16.83,16.83,134000.0,13.7779,13.8023,13.7208,13.7208,134000.0
2011-08-04 11:25:00,16.83,16.86,16.82,16.82,173600.0,13.7208,13.7453,13.7127,13.7127,173600.0
2011-08-04 11:30:00,16.82,16.89,16.82,16.88,219200.0,13.7127,13.7697,13.7127,13.7616,219200.0
2011-08-04 11:35:00,16.87,16.89,16.86,16.86,84000.0,13.7534,13.7697,13.7453,13.7453,84000.0
2011-08-04 11:40:00,16.86,16.86,16.79,16.81,158000.0,13.7453,13.7453,13.6882,13.7045,158000.0
2011-08-04 11:45:00,16.81,16.82,16.73,16.74,271200.0,13.7045,13.7127,13.6393,13.6474,271200.0
2011-08-04 11:50:00,16.74,16.79,16.72,16.78,293200.0,13.6474,13.6882,13.6311,13.68,293200.0
2011-08-04 11:55:00,16.78,16.81,16.78,16.81,211600.0,13.68,13.7045,13.68,13.7045,211600.0
2011-08-04 12:00:00,16.81,16.85,16.78,16.85,91600.0,13.7045,13.7371,13.68,13.7371,91600.0
2011-08-04 12:05:00,16.84,16.86,16.8,16.82,129600.0,13.729,13.7453,13.6963,13.7127,129600.0
2011-08-04 12:10:00,16.81,16.88,16.8,16.86,87600.0,13.7045,13.7616,13.6963,13.7453,87600.0
2011-08-04 12:15:00,16.86,16.86,16.82,16.83,173200.0,13.7453,13.7453,13.7127,13.7208,173200.0
2011-08-04 12:20:00,16.82,16.85,16.8,16.8,100000.0,13.7127,13.7371,13.6963,13.6963,100000.0
2011-08-04 12:25:00,16.8,16.85,16.78,16.84,195200.0,13.6963,13.7371,13.68,13.729,195200.0
2011-08-04 12:30:00,16.84,16.9,16.84,16.89,75200.0,13.729,13.7779,13.729,13.7697,75200.0
2011-08-04 12:35:00,16.89,16.89,16.84,16.86,47600.0,13.7697,13.7697,13.729,13.7453,47600.0
2011-08-04 12:40:00,16.87,16.88,16.86,16.87,78400.0,13.7534,13.7616,13.7453,13.7534,78400.0
2011-08-04 12:45:00,16.88,16.9,16.87,16.89,62400.0,13.7616,13.7779,13.7534,13.7697,62400.0
2011-08-04 12:50:00,16.89,16.89,16.85,16.86,85600.0,13.7697,13.7697,13.7371,13.7453,85600.0
2011-08-04 12:55:00,16.86,16.88,16.83,16.84,489600.0,13.7453,13.7616,13.7208,13.729,489600.0
2011-08-04 13:00:00,16.84,16.86,16.83,16.83,74800.0,13.729,13.7453,13.7208,13.7208,74800.0
2011-08-04 13:05:00,16.83,16.85,16.83,16.84,27200.0,13.7208,13.7371,13.7208,13.729,27200.0
2011-08-04 13:10:00,16.84,16.84,16.79,16.81,39200.0,13.729,13.729,13.6882,13.7045,39200.0
2011-08-04 13:15:00,16.8,16.81,16.79,16.8,17600.0,13.6963,13.7045,13.6882,13.6963,17600.0
2011-08-04 13:20:00,16.8,16.83,16.8,16.81,24800.0,13.6963,13.7208,13.6963,13.7045,24800.0
2011-08-04 13:25:00,16.81,16.85,16.81,16.83,49600.0,13.7045,13.7371,13.7045,13.7208,49600.0
2011-08-04 13:30:00,16.83,16.83,16.78,16.78,77600.0,13.7208,13.7208,13.68,13.68,77600.0
2011-08-04 13:35:00,16.78,16.8,16.77,16.79,66800.0,13.68,13.6963,13.6719,13.6882,66800.0
2011-08-04 13:40:00,16.79,16.8,16.74,16.75,47600.0,13.6882,13.6963,13.6474,13.6556,47600.0
2011-08-04 13:45:00,16.75,16.75,16.72,16.74,65200.0,13.6556,13.6556,13.6311,13.6474,65200.0
2011-08-04 13:50:00,16.74,16.76,16.74,16.74,60000.0,13.6474,13.6637,13.6474,13.6474,60000.0
2011-08-04 13:55:00,16.74,16.78,16.73,16.74,153200.0,13.6474,13.68,13.6393,13.6474,153200.0
2011-08-04 14:00:00,16.74,16.75,16.7,16.73,89600.0,13.6474,13.6556,13.6148,13.6393,89600.0
2011-08-04 14:05:00,16.73,16.73,16.68,16.71,144800.0,13.6393,13.6393,13.5985,13.623,144800.0
2011-08-04 14:10:00,16.71,16.72,16.65,16.67,55600.0,13.623,13.6311,13.5741,13.5904,55600.0
2011-08-04 14:15:00,16.67,16.68,16.63,16.64,151200.0,13.5904,13.5985,13.5578,13.5659,151200.0
2011-08-04 14:20:00,16.64,16.65,16.61,16.63,202800.0,13.5659,13.5741,13.5414,13.5578,202800.0
2011-08-04 14:25:00,16.62,16.62,16.56,16.58,376000.0,13.5496,13.5496,13.5007,13.517,376000.0
2011-08-04 14:30:00,16.57,16.64,16.56,16.64,158000.0,13.5088,13.5659,13.5007,13.5659,158000.0
2011-08-04 14:35:00,16.63,16.68,16.62,16.66,183600.0,13.5578,13.5985,13.5496,13.5822,183600.0
2011-08-04 14:40:00,16.66,16.68,16.65,16.67,95200.0,13.5822,13.5985,13.5741,13.5904,95200.0
2011-08-04 14:45:00,16.68,16.71,16.66,16.69,74000.0,13.5985,13.623,13.5822,13.6067,74000.0
2011-08-04 14:50:00,16.69,16.69,16.66,16.66,108000.0,13.6067,13.6067,13.5822,13.5822,108000.0
2011-08-04 14:55:00,16.66,16.66,16.61,16.62,180400.0,13.5822,13.5822,13.5414,13.5496,180400.0
2011-08-04 15:00:00,16.62,16.64,16.6,16.64,105200.0,13.5496,13.5659,13.5333,13.5659,105200.0
2011-08-04 15:05:00,16.64,16.69,16.63,16.68,2010000.0,13.5659,13.6067,13.5578,13.5985,2010000.0
2011-08-04 15:10:00,16.68,16.68,16.63,16.63,268400.0,13.5985,13.5985,13.5578,13.5578,268400.0
2011-08-04 15:15:00,16.63,16.65,16.57,16.58,1998000.0,13.5578,13.5741,13.5088,13.517,1998000.0
2011-08-04 15:20:00,16.58,16.6,16.54,16.56,2124000.0,13.517,13.5333,13.4844,13.5007,2124000.0
2011-08-04 15:25:00,16.56,16.57,16.49,16.49,408400.0,13.5007,13.5088,13.4436,13.4436,408400.0
2011-08-04 15:30:00,16.49,16.5,16.45,16.46,272400.0,13.4436,13.4518,13.411,13.4192,272400.0
2011-08-04 15:35:00,16.46,16.5,16.43,16.48,362000.0,13.4192,13.4518,13.3947,13.4355,362000.0
2011-08-04 15:40:00,16.48,16.48,16.38,16.41,207200.0,13.4355,13.4355,13.3539,13.3784,207200.0
2011-08-04 15:45:00,16.41,16.43,16.38,16.4,492800.0,13.3784,13.3947,13.3539,13.3702,492800.0
2011-08-04 15:50:00,16.39,16.39,16.35,16.38,560000.0,13.3621,13.3621,13.3295,13.3539,560000.0
2011-08-04 15:55:00,16.38,16.4,16.32,16.32,1599600.0,13.3539,13.3702,13.305,13.305,1599600.0
2011-08-05 09:30:00,16.5,16.56,16.44,16.49,1350000.0,13.4518,13.5007,13.4029,13.4436,1350000.0
2011-08-05 09:35:00,16.49,16.5,16.35,16.36,512800.0,13.4436,13.4518,13.3295,13.3376,512800.0
2011-08-05 09:40:00,16.36,16.37,16.22,16.24,381600.0,13.3376,13.3458,13.2235,13.2398,381600.0
2011-08-05 09:45:00,16.24,16.28,16.19,16.19,352000.0,13.2398,13.2724,13.199,13.199,352000.0
2011-08-05 09:50:00,16.2,16.2,15.89,15.92,707600.0,13.2072,13.2072,12.9545,12.9789,707600.0
2011-08-05 09:55:00,15.9,16.04,15.88,15.93,155600.0,12.9626,13.0767,12.9463,12.9871,155600.0
2011-08-05 10:00:00,15.9,15.99,15.86,15.94,286800.0,12.9626,13.036,12.93,12.9952,286800.0
2011-08-05 10:05:00,15.94,16.14,15.92,16.14,290400.0,12.9952,13.1583,12.9789,13.1583,290400.0
2011-08-05 10:10:00,16.14,16.18,16.03,16.07,277200.0,13.1583,13.1909,13.0686,13.1012,277200.0
2011-08-05 10:15:00,16.07,16.23,16.07,16.22,198400.0,13.1012,13.2316,13.1012,13.2235,198400.0
2011-08-05 10:20:00,16.22,16.3,16.22,16.3,452400.0,13.2235,13.2887,13.2235,13.2887,452400.0
2011-08-05 10:25:00,16.3,16.33,16.25,16.25,261600.0,13.2887,13.3132,13.248,13.248,261600.0
2011-08-05 10:30:00,16.24,16.24,16.15,16.16,202400.0,13.2398,13.2398,13.1664,13.1746,202400.0
2011-08-05 10:35:00,16.17,16.19,16.08,16.11,173600.0,13.1827,13.199,13.1094,13.1338,173600.0
2011-08-05 10:40:00,16.12,16.13,16.06,16.08,125600.0,13.142,13.1501,13.0931,13.1094,125600.0
2011-08-05 10:45:00,16.07,16.07,16.01,16.06,259200.0,13.1012,13.1012,13.0523,13.0931,259200.0
2011-08-05 10:50:00,16.06,16.13,16.03,16.11,160800.0,13.0931,13.1501,13.0686,13.1338,160800.0
2011-08-05 10:55:00,16.1,16.17,16.06,16.17,232800.0,13.1257,13.1827,13.0931,13.1827,232800.0
2011-08-05 11:00:00,16.17,16.17,16.06,16.06,103200.0,13.1827,13.1827,13.0931,13.0931,103200.0
2011-08-05 11:05:00,16.07,16.09,16.01,16.05,133600.0,13.1012,13.1175,13.0523,13.0849,133600.0
2011-08-05 11:10:00,16.05,16.05,15.97,15.98,105200.0,13.0849,13.0849,13.0197,13.0278,105200.0
2011-08-05 11:15:00,15.98,15.99,15.92,15.94,218800.0,13.0278,13.036,12.9789,12.9952,218800.0
2011-08-05 11:20:00,15.94,15.94,15.9,15.94,132800.0,12.9952,12.9952,12.9626,12.9952,132800.0
2011-08-05 11:25:00,15.94,16.11,15.94,16.02,284400.0,12.9952,13.1338,12.9952,13.0604,284400.0
2011-08-05 11:30:00,16.02,16.08,15.99,16.08,105600.0,13.0604,13.1094,13.036,13.1094,105600.0
2011-08-05 11:35:00,16.08,16.08,15.97,15.97,59200.0,13.1094,13.1094,13.0197,13.0197,59200.0
2011-08-05 11:40:00,15.96,15.98,15.91,15.96,302800.0,13.0115,13.0278,12.9708,13.0115,302800.0
2011-08-05 11:45:00,15.96,15.96,15.78,15.78,179600.0,13.0115,13.0115,12.8648,12.8648,179600.0
2011-08-05 11:50:00,15.79,15.82,15.78,15.81,44400.0,12.8729,12.8974,12.8648,12.8892,44400.0
2011-08-05 11:55:00,15.81,15.81,15.69,15.76,248800.0,12.8892,12.8892,12.7914,12.8485,248800.0
2011-08-05 12:00:00,15.76,15.83,15.74,15.78,322000.0,12.8485,12.9055,12.8322,12.8648,322000.0
2011-08-05 12:05:00,15.78,15.88,15.76,15.88,312400.0,12.8648,12.9463,12.8485,12.9463,312400.0
2011-08-05 12:10:00,15.87,15.98,15.87,15.96,285200.0,12.9382,13.0278,12.9382,13.0115,285200.0
2011-08-05 12:15:00,15.97,16.13,15.96,16.03,297600.0,13.0197,13.1501,13.0115,13.0686,297600.0
2011-08-05 12:20:00,16.02,16.11,15.95,16.1,232400.0,13.0604,13.1338,13.0034,13.1257,232400.0
2011-08-05 12:25:00,16.1,16.11,15.97,15.99,97200.0,13.1257,13.1338,13.0197,13.036,97200.0
2011-08-05 12:30:00,15.99,16.07,15.97,16.05,54400.0,13.036,13.1012,13.0197,13.0849,54400.0
2011-08-05 12:35:00,16.05,16.23,16.05,16.17,101200.0,13.0849,13.2316,13.0849,13.1827,101200.0
2011-08-05 12:40:00,16.18,16.31,16.1,16.29,182800.0,13.1909,13.2969,13.1257,13.2806,182800.0
2011-08-05 12:45:00,16.29,16.4,16.25,16.35,176400.0,13.2806,13.3702,13.248,13.3295,176400.0
2011-08-05 12:50:00,16.33,16.43,16.28,16.29,240800.0,13.3132,13.3947,13.2724,13.2806,240800.0
2011-08-05 12:55:00,16.29,16.35,16.27,16.3,148000.0,13.2806,13.3295,13.2643,13.2887,148000.0
2011-08-05 13:00:00,16.31,16.38,16.21,16.22,106000.0,13.2969,13.3539,13.2153,13.2235,106000.0
2011-08-05 13:05:00,16.21,16.27,16.14,16.22,187600.0,13.2153,13.2643,13.1583,13.2235,187600.0
2011-08-05 13:10:00,16.23,16.3,16.21,16.26,460800.0,13.2316,13.2887,13.2153,13.2561,460800.0
2011-08-05 13:15:00,16.28,16.36,16.27,16.36,595600.0,13.2724,13.3376,13.2643,13.3376,595600.0
2011-08-05 13:20:00,16.36,16.4,16.35,16.36,189600.0,13.3376,13.3702,13.3295,13.3376,189600.0
2011-08-05 13:25:00,16.34,16.34,16.32,16.34,34000.0,13.3213,13.3213,13.305,13.3213,34000.0
2011-08-05 13:30:00,16.34,16.38,16.32,16.32,29600.0,13.3213,13.3539,13.305,13.305,29600.0
2011-08-05 13:35:00,16.31,16.31,16.27,16.29,42800.0,13.2969,13.2969,13.2643,13.2806,42800.0
2011-08-05 13:40:00,16.28,16.31,16.24,16.31,42400.0,13.2724,13.2969,13.2398,13.2969,42400.0
2011-08-05 13:45:00,16.3,16.34,16.24,16.33,130400.0,13.2887,13.3213,13.2398,13.3132,130400.0
2011-08-05 13:50:00,16.33,16.41,16.31,16.39,55600.0,13.3132,13.3784,13.2969,13.3621,55600.0
2011-08-05 13:55:00,16.39,16.39,16.31,16.34,24400.0,13.3621,13.3621,13.2969,13.3213,24400.0
2011-08-05 14:00:00,16.33,16.35,16.28,16.3,71600.0,13.3132,13.3295,13.2724,13.2887,71600.0
2011-08-05 14:05:00,16.28,16.29,16.22,16.23,118400.0,13.2724,13.2806,13.2235,13.2316,118400.0
2011-08-05 14:10:00,16.22,16.24,16.18,16.24,82400.0,13.2235,13.2398,13.1909,13.2398,82400.0
2011-08-05 14:15:00,16.23,16.25,16.2,16.25,34800.0,13.2316,13.248,13.2072,13.248,34800.0
2011-08-05 14:20:00,16.24,16.27,16.23,16.23,16000.0,13.2398,13.2643,13.2316,13.2316,16000.0
2011-08-05 14:25:00,16.25,16.25,16.22,16.23,36000.0,13.248,13.248,13.2235,13.2316,36000.0
2011-08-05 14:30:00,16.21,16.25,16.21,16.23,12000.0,13.2153,13.248,13.2153,13.2316,12000.0
2011-08-05 14:35:00,16.23,16.3,16.23,16.3,26000.0,13.2316,13.2887,13.2316,13.2887,26000.0
2011-08-05 14:40:00,16.29,16.29,16.25,16.27,36400.0,13.2806,13.2806,13.248,13.2643,36400.0
2011-08-05 14:45:00,16.27,16.27,16.2,16.2,67600.0,13.2643,13.2643,13.2072,13.2072,67600.0
2011-08-05 14:50:00,16.2,16.2,16.15,16.18,64400.0,13.2072,13.2072,13.1664,13.1909,64400.0
2011-08-05 14:55:00,16.18,16.18,16.13,16.17,62000.0,13.1909,13.1909,13.1501,13.1827,62000.0
2011-08-05 15:00:00,16.17,16.2,16.07,16.09,71200.0,13.1827,13.2072,13.1012,13.1175,71200.0
2011-08-05 15:05:00,16.08,16.08,15.97,16.04,56000.0,13.1094,13.1094,13.0197,13.0767,56000.0
2011-08-05 15:10:00,16.04,16.15,16.01,16.12,56000.0,13.0767,13.1664,13.0523,13.142,56000.0
2011-08-05 15:15:00,16.13,16.15,16.09,16.09,37600.0,13.1501,13.1664,13.1175,13.1175,37600.0
2011-08-05 15:20:00,16.09,16.17,16.09,16.14,26400.0,13.1175,13.1827,13.1175,13.1583,26400.0
2011-08-05 15:25:00,16.14,16.16,16.02,16.02,96000.0,13.1583,13.1746,13.0604,13.0604,96000.0
2011-08-05 15:30:00,16.02,16.1,16.02,16.08,46800.0,13.0604,13.1257,13.0604,13.1094,46800.0
2011-08-05 15:35:00,16.09,16.18,16.06,16.18,170800.0,13.1175,13.1909,13.0931,13.1909,170800.0
2011-08-05 15:40:00,16.18,16.22,16.18,16.2,223600.0,13.1909,13.2235,13.1909,13.2072,223600.0
2011-08-05 15:45:00,16.18,16.19,16.11,16.14,142400.0,13.1909,13.199,13.1338,13.1583,142400.0
2011-08-05 15:50:00,16.13,16.14,16.09,16.13,116000.0,13.1501,13.1583,13.1175,13.1501,116000.0
2011-08-05 15:55:00,16.14,16.14,16.07,16.07,370800.0,13.1583,13.1583,13.1012,13.1012,370800.0
2011-08-08 09:30:00,15.56,15.76,15.4,15.75,2952400.0,12.6854,12.8485,12.555,12.8403,2952400.0
2011-08-08 09:35:00,15.75,15.89,15.74,15.87,648400.0,12.8403,12.9545,12.8322,12.9382,648400.0
2011-08-08 09:40:00,15.87,15.97,15.84,15.93,382400.0,12.9382,13.0197,12.9137,12.9871,382400.0
2011-08-08 09:45:00,15.92,15.93,15.81,15.82,637200.0,12.9789,12.9871,12.8892,12.8974,637200.0
2011-08-08 09:50:00,15.83,15.89,15.77,15.8,299200.0,12.9055,12.9545,12.8566,12.8811,299200.0
2011-08-08 09:55:00,15.81,15.86,15.78,15.85,194800.0,12.8892,12.93,12.8648,12.9218,194800.0
2011-08-08 10:00:00,15.85,15.88,15.79,15.79,224000.0,12.9218,12.9463,12.8729,12.8729,224000.0
2011-08-08 10:05:00,15.79,15.82,15.76,15.78,226000.0,12.8729,12.8974,12.8485,12.8648,226000.0
2011-08-08 10:10:00,15.76,15.79,15.7,15.7,105600.0,12.8485,12.8729,12.7996,12.7996,105600.0
2011-08-08 10:15:00,15.7,15.7,15.62,15.65,240800.0,12.7996,12.7996,12.7343,12.7588,240800.0
2011-08-08 10:20:00,15.65,15.65,15.6,15.63,219600.0,12.7588,12.7588,12.718,12.7425,219600.0
2011-08-08 10:25:00,15.63,15.64,15.53,15.56,194000.0,12.7425,12.7506,12.661,12.6854,194000.0
2011-08-08 10:30:00,15.56,15.6,15.53,15.54,400000.0,12.6854,12.718,12.661,12.6691,400000.0
2011-08-08 10:35:00,15.55,15.57,15.48,15.57,342000.0,12.6773,12.6936,12.6202,12.6936,342000.0
2011-08-08 10:40:00,15.56,15.65,15.56,15.62,271200.0,12.6854,12.7588,12.6854,12.7343,271200.0
2011-08-08 10:45:00,15.63,15.68,15.55,15.68,288400.0,12.7425,12.7833,12.6773,12.7833,288400.0
2011-08-08 10:50:00,15.68,15.68,15.61,15.61,178400.0,12.7833,12.7833,12.7262,12.7262,178400.0
2011-08-08 10:55:00,15.61,15.62,15.55,15.57,265200.0,12.7262,12.7343,12.6773,12.6936,265200.0
2011-08-08 11:00:00,15.56,15.61,15.54,15.61,188800.0,12.6854,12.7262,12.6691,12.7262,188800.0
2011-08-08 11:05:00,15.6,15.73,15.6,15.73,310000.0,12.718,12.824,12.718,12.824,310000.0
2011-08-08 11:10:00,15.71,15.78,15.7,15.71,115600.0,12.8077,12.8648,12.7996,12.8077,115600.0
2011-08-08 11:15:00,15.71,15.72,15.65,15.68,166000.0,12.8077,12.8159,12.7588,12.7833,166000.0
2011-08-08 11:20:00,15.68,15.68,15.58,15.61,209200.0,12.7833,12.7833,12.7017,12.7262,209200.0
2011-08-08 11:25:00,15.61,15.62,15.57,15.6,108400.0,12.7262,12.7343,12.6936,12.718,108400.0
2011-08-08 11:30:00,15.59,15.59,15.54,15.56,115600.0,12.7099,12.7099,12.6691,12.6854,115600.0
2011-08-08 11:35:00,15.57,15.57,15.54,15.56,120400.0,12.6936,12.6936,12.6691,12.6854,120400.0
2011-08-08 11:40:00,15.56,15.6,15.54,15.55,397600.0,12.6854,12.718,12.6691,12.6773,397600.0
2011-08-08 11:45:00,15.55,15.61,15.53,15.61,161200.0,12.6773,12.7262,12.661,12.7262,161200.0
2011-08-08 11:50:00,15.6,15.63,15.58,15.62,185600.0,12.718,12.7425,12.7017,12.7343,185600.0
2011-08-08 11:55:00,15.62,15.63,15.56,15.57,103200.0,12.7343,12.7425,12.6854,12.6936,103200.0
2011-08-08 12:00:00,15.56,15.57,15.5,15.5,92800.0,12.6854,12.6936,12.6365,12.6365,92800.0
2011-08-08 12:05:00,15.51,15.54,15.49,15.53,100400.0,12.6447,12.6691,12.6284,12.661,100400.0
2011-08-08 12:10:00,15.53,15.55,15.51,15.51,74800.0,12.661,12.6773,12.6447,12.6447,74800.0
2011-08-08 12:15:00,15.51,15.52,15.46,15.46,97600.0,12.6447,12.6528,12.6039,12.6039,97600.0
2011-08-08 12:20:00,15.46,15.51,15.44,15.49,98800.0,12.6039,12.6447,12.5876,12.6284,98800.0
2011-08-08 12:25:00,15.5,15.5,15.42,15.43,74000.0,12.6365,12.6365,12.5713,12.5794,74000.0
2011-08-08 12:30:00,15.44,15.45,15.41,15.44,103200.0,12.5876,12.5957,12.5631,12.5876,103200.0
2011-08-08 12:35:00,15.43,15.45,15.4,15.41,75600.0,12.5794,12.5957,12.555,12.5631,75600.0
2011-08-08 12:40:00,15.4,15.45,15.38,15.42,128000.0,12.555,12.5957,12.5387,12.5713,128000.0
2011-08-08 12:45:00,15.41,15.46,15.39,15.43,152800.0,12.5631,12.6039,12.5468,12.5794,152800.0
2011-08-08 12:50:00,15.43,15.47,15.42,15.42,104400.0,12.5794,12.6121,12.5713,12.5713,104400.0
2011-08-08 12:55:00,15.42,15.44,15.37,15.38,66000.0,12.5713,12.5876,12.5305,12.5387,66000.0
2011-08-08 13:00:00,15.38,15.43,15.38,15.39,111200.0,12.5387,12.5794,12.5387,12.5468,111200.0
2011-08-08 13:05:00,15.39,15.4,15.34,15.34,154400.0,12.5468,12.555,12.5061,12.5061,154400.0
2011-08-08 13:10:00,15.34,15.36,15.29,15.3,136000.0,12.5061,12.5224,12.4653,12.4735,136000.0
2011-08-08 13:15:00,15.3,15.35,15.29,15.34,109200.0,12.4735,12.5142,12.4653,12.5061,109200.0
2011-08-08 13:20:00,15.33,15.39,15.31,15.38,89200.0,12.4979,12.5468,12.4816,12.5387,89200.0
2011-08-08 13:25:00,15.37,15.39,15.36,15.36,66800.0,12.5305,12.5468,12.5224,12.5224,66800.0
2011-08-08 13:30:00,15.35,15.37,15.33,15.34,168400.0,12.5142,12.5305,12.4979,12.5061,168400.0
2011-08-08 13:35:00,15.34,15.35,15.26,15.26,162800.0,12.5061,12.5142,12.4408,12.4408,162800.0
2011-08-08 13:40:00,15.26,15.31,15.25,15.26,185200.0,12.4408,12.4816,12.4327,12.4408,185200.0
2011-08-08 13:45:00,15.26,15.27,15.22,15.25,164800.0,12.4408,12.449,12.4082,12.4327,164800.0
2011-08-08 13:50:00,15.25,15.33,15.23,15.3,176400.0,12.4327,12.4979,12.4164,12.4735,176400.0
2011-08-08 13:55:00,15.3,15.32,15.22,15.22,96400.0,12.4735,12.4898,12.4082,12.4082,96400.0
2011-08-08 14:00:00,15.22,15.3,15.2,15.29,154000.0,12.4082,12.4735,12.3919,12.4653,154000.0
2011-08-08 14:05:00,15.29,15.29,15.2,15.22,127200.0,12.4653,12.4653,12.3919,12.4082,127200.0
2011-08-08 14:10:00,15.23,15.25,15.15,15.16,106800.0,12.4164,12.4327,12.3512,12.3593,106800.0
2011-08-08 14:15:00,15.16,15.16,15.08,15.11,120400.0,12.3593,12.3593,12.2941,12.3186,120400.0
2011-08-08 14:20:00,15.1,15.12,14.99,15.02,197600.0,12.3104,12.3267,12.2207,12.2452,197600.0
2011-08-08 14:25:00,15.02,15.07,14.92,15.07,369200.0,12.2452,12.2859,12.1637,12.2859,369200.0
2011-08-08 14:30:00,15.06,15.2,15.03,15.19,849600.0,12.2778,12.3919,12.2533,12.3838,849600.0
2011-08-08 14:35:00,15.18,15.22,15.09,15.11,154400.0,12.3756,12.4082,12.3023,12.3186,154400.0
2011-08-08 14:40:00,15.11,15.19,15.11,15.15,156400.0,12.3186,12.3838,12.3186,12.3512,156400.0
2011-08-08 14:45:00,15.13,15.17,15.07,15.1,129200.0,12.3349,12.3675,12.2859,12.3104,129200.0
2011-08-08 14:50:00,15.11,15.13,15.09,15.1,195200.0,12.3186,12.3349,12.3023,12.3104,195200.0
2011-08-08 14:55:00,15.1,15.1,15.04,15.06,120000.0,12.3104,12.3104,12.2615,12.2778,120000.0
2011-08-08 15:00:00,15.05,15.08,15.05,15.07,102800.0,12.2696,12.2941,12.2696,12.2859,102800.0
2011-08-08 15:05:00,15.07,15.2,15.06,15.2,128400.0,12.2859,12.3919,12.2778,12.3919,128400.0
2011-08-08 15:10:00,15.21,15.31,15.18,15.31,245200.0,12.4001,12.4816,12.3756,12.4816,245200.0
2011-08-08 15:15:00,15.31,15.4,15.27,15.35,172800.0,12.4816,12.555,12.449,12.5142,172800.0
2011-08-08 15:20:00,15.35,15.37,15.31,15.36,252400.0,12.5142,12.5305,12.4816,12.5224,252400.0
2011-08-08 15:25:00,15.35,15.35,15.21,15.23,310400.0,12.5142,12.5142,12.4001,12.4164,310400.0
2011-08-08 15:30:00,15.23,15.26,15.16,15.18,599600.0,12.4164,12.4408,12.3593,12.3756,599600.0
2011-08-08 15:35:00,15.17,15.2,15.12,15.18,266400.0,12.3675,12.3919,12.3267,12.3756,266400.0
2011-08-08 15:40:00,15.19,15.2,15.07,15.08,417600.0,12.3838,12.3919,12.2859,12.2941,417600.0
2011-08-08 15:45:00,15.08,15.08,14.92,14.94,438400.0,12.2941,12.2941,12.1637,12.18,438400.0
2011-08-08 15:50:00,14.94,14.95,14.87,14.91,197200.0,12.18,12.1881,12.1229,12.1555,197200.0
2011-08-08 15:55:00,14.91,14.91,14.72,14.72,340800.0,12.1555,12.1555,12.0006,12.0006,340800.0
2011-08-09 09:30:00,15.06,15.24,14.96,14.98,1298400.0,12.2778,12.4245,12.1963,12.2126,1298400.0
2011-08-09 09:35:00,14.98,15.01,14.82,14.82,481200.0,12.2126,12.237,12.0821,12.0821,481200.0
2011-08-09 09:40:00,14.84,14.85,14.63,14.65,586400.0,12.0984,12.1066,11.9272,11.9435,586400.0
2011-08-09 09:45:00,14.64,14.79,14.64,14.76,692000.0,11.9354,12.0577,11.9354,12.0332,692000.0
2011-08-09 09:50:00,14.77,14.92,14.77,14.87,248400.0,12.0414,12.1637,12.0414,12.1229,248400.0
2011-08-09 09:55:00,14.86,14.99,14.86,14.98,160000.0,12.1147,12.2207,12.1147,12.2126,160000.0
2011-08-09 10:00:00,14.99,15.1,14.99,15.05,224400.0,12.2207,12.3104,12.2207,12.2696,224400.0
2011-08-09 10:05:00,15.05,15.1,14.96,15.0,138400.0,12.2696,12.3104,12.1963,12.2289,138400.0
2011-08-09 10:10:00,15.0,15.1,14.97,15.09,199600.0,12.2289,12.3104,12.2044,12.3023,199600.0
2011-08-09 10:15:00,15.1,15.12,15.0,15.05,83600.0,12.3104,12.3267,12.2289,12.2696,83600.0
2011-08-09 10:20:00,15.08,15.08,15.01,15.06,146000.0,12.2941,12.2941,12.237,12.2778,146000.0
2011-08-09 10:25:00,15.06,15.17,15.06,15.17,140800.0,12.2778,12.3675,12.2778,12.3675,140800.0
2011-08-09 10:30:00,15.17,15.24,15.16,15.23,249600.0,12.3675,12.4245,12.3593,12.4164,249600.0
2011-08-09 10:35:00,15.24,15.24,15.17,15.17,324800.0,12.4245,12.4245,12.3675,12.3675,324800.0
2011-08-09 10:40:00,15.17,15.17,15.09,15.09,324800.0,12.3675,12.3675,12.3023,12.3023,324800.0
2011-08-09 10:45:00,15.09,15.21,15.09,15.18,322000.0,12.3023,12.4001,12.3023,12.3756,322000.0
2011-08-09 10:50:00,15.18,15.21,15.16,15.18,108000.0,12.3756,12.4001,12.3593,12.3756,108000.0
2011-08-09 10:55:00,15.18,15.22,15.17,15.19,137600.0,12.3756,12.4082,12.3675,12.3838,137600.0
2011-08-09 11:00:00,15.18,15.19,15.08,15.08,256000.0,12.3756,12.3838,12.2941,12.2941,256000.0
2011-08-09 11:05:00,15.09,15.13,15.07,15.09,180800.0,12.3023,12.3349,12.2859,12.3023,180800.0
2011-08-09 11:10:00,15.09,15.09,15.03,15.06,163200.0,12.3023,12.3023,12.2533,12.2778,163200.0
2011-08-09 11:15:00,15.07,15.13,15.07,15.12,119600.0,12.2859,12.3349,12.2859,12.3267,119600.0
2011-08-09 11:20:00,15.12,15.19,15.12,15.16,169200.0,12.3267,12.3838,12.3267,12.3593,169200.0
2011-08-09 11:25:00,15.15,15.24,15.15,15.22,139200.0,12.3512,12.4245,12.3512,12.4082,139200.0
2011-08-09 11:30:00,15.24,15.24,15.18,15.22,90800.0,12.4245,12.4245,12.3756,12.4082,90800.0
2011-08-09 11:35:00,15.21,15.24,15.19,15.21,98800.0,12.4001,12.4245,12.3838,12.4001,98800.0
2011-08-09 11:40:00,15.2,15.24,15.2,15.23,83200.0,12.3919,12.4245,12.3919,12.4164,83200.0
2011-08-09 11:45:00,15.22,15.24,15.2,15.2,146400.0,12.4082,12.4245,12.3919,12.3919,146400.0
2011-08-09 11:50:00,15.2,15.23,15.19,15.23,129200.0,12.3919,12.4164,12.3838,12.4164,129200.0
2011-08-09 11:55:00,15.23,15.28,15.23,15.25,100800.0,12.4164,12.4572,12.4164,12.4327,100800.0
2011-08-09 12:00:00,15.26,15.29,15.24,15.26,118400.0,12.4408,12.4653,12.4245,12.4408,118400.0
2011-08-09 12:05:00,15.25,15.31,15.24,15.3,88400.0,12.4327,12.4816,12.4245,12.4735,88400.0
2011-08-09 12:10:00,15.3,15.3,15.27,15.27,68400.0,12.4735,12.4735,12.449,12.449,68400.0
2011-08-09 12:15:00,15.28,15.28,15.26,15.27,60000.0,12.4572,12.4572,12.4408,12.449,60000.0
2011-08-09 12:20:00,15.27,15.3,15.26,15.3,35600.0,12.449,12.4735,12.4408,12.4735,35600.0
2011-08-09 12:25:00,15.29,15.29,15.26,15.27,43200.0,12.4653,12.4653,12.4408,12.449,43200.0
2011-08-09 12:30:00,15.27,15.28,15.26,15.27,25600.0,12.449,12.4572,12.4408,12.449,25600.0
2011-08-09 12:35:00,15.28,15.3,15.27,15.29,88000.0,12.4572,12.4735,12.449,12.4653,88000.0
2011-08-09 12:40:00,15.29,15.29,15.26,15.26,78800.0,12.4653,12.4653,12.4408,12.4408,78800.0
2011-08-09 12:45:00,15.26,15.26,15.22,15.22,44800.0,12.4408,12.4408,12.4082,12.4082,44800.0
2011-08-09 12:50:00,15.21,15.22,15.16,15.22,276400.0,12.4001,12.4082,12.3593,12.4082,276400.0
2011-08-09 12:55:00,15.22,15.23,15.19,15.19,153200.0,12.4082,12.4164,12.3838,12.3838,153200.0
2011-08-09 13:00:00,15.19,15.19,15.15,15.16,126800.0,12.3838,12.3838,12.3512,12.3593,126800.0
2011-08-09 13:05:00,15.17,15.2,15.13,15.19,99600.0,12.3675,12.3919,12.3349,12.3838,99600.0
2011-08-09 13:10:00,15.19,15.21,15.19,15.21,47200.0,12.3838,12.4001,12.3838,12.4001,47200.0
2011-08-09 13:15:00,15.21,15.21,15.18,15.18,42400.0,12.4001,12.4001,12.3756,12.3756,42400.0
2011-08-09 13:20:00,15.18,15.19,15.17,15.17,76400.0,12.3756,12.3838,12.3675,12.3675,76400.0
2011-08-09 13:25:00,15.17,15.19,15.16,15.16,68000.0,12.3675,12.3838,12.3593,12.3593,68000.0
2011-08-09 13:30:00,15.16,15.17,15.13,15.14,92800.0,12.3593,12.3675,12.3349,12.343,92800.0
2011-08-09 13:35:00,15.14,15.15,15.1,15.11,246400.0,12.343,12.3512,12.3104,12.3186,246400.0
2011-08-09 13:40:00,15.11,15.12,15.1,15.11,76800.0,12.3186,12.3267,12.3104,12.3186,76800.0
2011-08-09 13:45:00,15.11,15.11,15.03,15.05,193200.0,12.3186,12.3186,12.2533,12.2696,193200.0
2011-08-09 13:50:00,15.05,15.06,14.97,14.97,186800.0,12.2696,12.2778,12.2044,12.2044,186800.0
2011-08-09 13:55:00,14.97,15.04,14.93,15.02,229600.0,12.2044,12.2615,12.1718,12.2452,229600.0
2011-08-09 14:00:00,15.02,15.05,15.02,15.02,64800.0,12.2452,12.2696,12.2452,12.2452,64800.0
2011-08-09 14:05:00,15.02,15.02,14.98,15.0,74800.0,12.2452,12.2452,12.2126,12.2289,74800.0
2011-08-09 14:10:00,15.0,15.02,14.97,14.98,34000.0,12.2289,12.2452,12.2044,12.2126,34000.0
2011-08-09 14:15:00,15.0,15.15,15.0,15.04,64400.0,12.2289,12.3512,12.2289,12.2615,64400.0
2011-08-09 14:20:00,15.03,15.03,14.69,14.79,480400.0,12.2533,12.2533,11.9761,12.0577,480400.0
2011-08-09 14:25:00,14.81,14.99,14.79,14.93,294000.0,12.074,12.2207,12.0577,12.1718,294000.0
2011-08-09 14:30:00,14.95,14.95,14.81,14.83,106000.0,12.1881,12.1881,12.074,12.0903,106000.0
2011-08-09 14:35:00,14.82,14.85,14.68,14.68,203200.0,12.0821,12.1066,11.968,11.968,203200.0
2011-08-09 14:40:00,14.68,14.69,14.37,14.38,562800.0,11.968,11.9761,11.7153,11.7234,562800.0
2011-08-09 14:45:00,14.38,14.65,14.37,14.61,307600.0,11.7234,11.9435,11.7153,11.9109,307600.0
2011-08-09 14:50:00,14.62,14.83,14.62,14.74,271200.0,11.9191,12.0903,11.9191,12.0169,271200.0
2011-08-09 14:55:00,14.73,14.75,14.64,14.68,191600.0,12.0088,12.0251,11.9354,11.968,191600.0
2011-08-09 15:00:00,14.68,14.8,14.58,14.77,190400.0,11.968,12.0658,11.8865,12.0414,190400.0
2011-08-09 15:05:00,14.77,14.81,14.71,14.76,76400.0,12.0414,12.074,11.9925,12.0332,76400.0
2011-08-09 15:10:00,14.75,14.95,14.75,14.93,93600.0,12.0251,12.1881,12.0251,12.1718,93600.0
2011-08-09 15:15:00,14.93,15.02,14.91,14.99,96800.0,12.1718,12.2452,12.1555,12.2207,96800.0
2011-08-09 15:20:00,14.99,15.0,14.89,14.94,444400.0,12.2207,12.2289,12.1392,12.18,444400.0
2011-08-09 15:25:00,14.93,15.01,14.89,14.97,263600.0,12.1718,12.237,12.1392,12.2044,263600.0
2011-08-09 15:30:00,14.99,15.01,14.92,14.96,60000.0,12.2207,12.237,12.1637,12.1963,60000.0
2011-08-09 15:35:00,14.96,15.01,14.92,15.01,163200.0,12.1963,12.237,12.1637,12.237,163200.0
2011-08-09 15:40:00,15.02,15.2,15.0,15.17,229200.0,12.2452,12.3919,12.2289,12.3675,229200.0
2011-08-09 15:45:00,15.18,15.37,15.18,15.35,604800.0,12.3756,12.5305,12.3756,12.5142,604800.0
2011-08-09 15:50:00,15.36,15.46,15.35,15.45,440000.0,12.5224,12.6039,12.5142,12.5957,440000.0
2011-08-09 15:55:00,15.46,15.65,15.46,15.63,883200.0,12.6039,12.7588,12.6039,12.7425,883200.0
2011-08-10 09:30:00,15.18,15.27,15.05,15.07,899200.0,12.3756,12.449,12.2696,12.2859,899200.0
2011-08-10 09:35:00,15.06,15.18,15.03,15.17,268000.0,12.2778,12.3756,12.2533,12.3675,268000.0
2011-08-10 09:40:00,15.17,15.31,15.12,15.29,152800.0,12.3675,12.4816,12.3267,12.4653,152800.0
2011-08-10 09:45:00,15.31,15.33,15.26,15.3,442400.0,12.4816,12.4979,12.4408,12.4735,442400.0
2011-08-10 09:50:00,15.3,15.32,15.21,15.23,393600.0,12.4735,12.4898,12.4001,12.4164,393600.0
2011-08-10 09:55:00,15.24,15.31,15.18,15.19,160800.0,12.4245,12.4816,12.3756,12.3838,160800.0
2011-08-10 10:00:00,15.18,15.19,15.08,15.16,317200.0,12.3756,12.3838,12.2941,12.3593,317200.0
2011-08-10 10:05:00,15.15,15.24,15.13,15.13,340000.0,12.3512,12.4245,12.3349,12.3349,340000.0
2011-08-10 10:10:00,15.13,15.17,15.05,15.16,296400.0,12.3349,12.3675,12.2696,12.3593,296400.0
2011-08-10 10:15:00,15.14,15.18,15.11,15.13,168000.0,12.343,12.3756,12.3186,12.3349,168000.0
2011-08-10 10:20:00,15.13,15.17,15.02,15.08,180400.0,12.3349,12.3675,12.2452,12.2941,180400.0
2011-08-10 10:25:00,15.08,15.18,15.07,15.15,126400.0,12.2941,12.3756,12.2859,12.3512,126400.0
2011-08-10 10:30:00,15.15,15.3,15.12,15.26,99200.0,12.3512,12.4735,12.3267,12.4408,99200.0
2011-08-10 10:35:00,15.26,15.27,15.13,15.18,88800.0,12.4408,12.449,12.3349,12.3756,88800.0
2011-08-10 10:40:00,15.2,15.26,15.13,15.13,147600.0,12.3919,12.4408,12.3349,12.3349,147600.0
2011-08-10 10:45:00,15.13,15.18,15.12,15.15,112000.0,12.3349,12.3756,12.3267,12.3512,112000.0
2011-08-10 10:50:00,15.15,15.15,15.07,15.09,110000.0,12.3512,12.3512,12.2859,12.3023,110000.0
2011-08-10 10:55:00,15.08,15.2,15.08,15.16,243200.0,12.2941,12.3919,12.2941,12.3593,243200.0
2011-08-10 11:00:00,15.15,15.16,15.05,15.06,205600.0,12.3512,12.3593,12.2696,12.2778,205600.0
2011-08-10 11:05:00,15.07,15.1,15.04,15.08,143200.0,12.2859,12.3104,12.2615,12.2941,143200.0
2011-08-10 11:10:00,15.08,15.13,15.06,15.12,146000.0,12.2941,12.3349,12.2778,12.3267,146000.0
2011-08-10 11:15:00,15.12,15.17,15.09,15.12,259200.0,12.3267,12.3675,12.3023,12.3267,259200.0
2011-08-10 11:20:00,15.11,15.13,15.07,15.09,138000.0,12.3186,12.3349,12.2859,12.3023,138000.0
2011-08-10 11:25:00,15.09,15.1,15.03,15.04,74800.0,12.3023,12.3104,12.2533,12.2615,74800.0
2011-08-10 11:30:00,15.05,15.14,15.04,15.14,114800.0,12.2696,12.343,12.2615,12.343,114800.0
2011-08-10 11:35:00,15.12,15.12,15.03,15.08,140000.0,12.3267,12.3267,12.2533,12.2941,140000.0
2011-08-10 11:40:00,15.08,15.16,15.04,15.13,110400.0,12.2941,12.3593,12.2615,12.3349,110400.0
2011-08-10 11:45:00,15.13,15.14,15.07,15.09,94800.0,12.3349,12.343,12.2859,12.3023,94800.0
2011-08-10 11:50:00,15.09,15.16,15.09,15.16,42000.0,12.3023,12.3593,12.3023,12.3593,42000.0
2011-08-10 11:55:00,15.17,15.21,15.13,15.15,157600.0,12.3675,12.4001,12.3349,12.3512,157600.0
2011-08-10 12:00:00,15.15,15.21,15.1,15.19,125600.0,12.3512,12.4001,12.3104,12.3838,125600.0
2011-08-10 12:05:00,15.19,15.22,15.18,15.18,154800.0,12.3838,12.4082,12.3756,12.3756,154800.0
2011-08-10 12:10:00,15.18,15.19,15.15,15.17,38000.0,12.3756,12.3838,12.3512,12.3675,38000.0
2011-08-10 12:15:00,15.17,15.24,15.17,15.24,36400.0,12.3675,12.4245,12.3675,12.4245,36400.0
2011-08-10 12:20:00,15.24,15.24,15.19,15.21,44800.0,12.4245,12.4245,12.3838,12.4001,44800.0
2011-08-10 12:25:00,15.2,15.21,15.11,15.11,101600.0,12.3919,12.4001,12.3186,12.3186,101600.0
2011-08-10 12:30:00,15.11,15.17,15.11,15.17,56000.0,12.3186,12.3675,12.3186,12.3675,56000.0
2011-08-10 12:35:00,15.17,15.17,15.05,15.08,212800.0,12.3675,12.3675,12.2696,12.2941,212800.0
2011-08-10 12:40:00,15.08,15.11,15.04,15.1,85600.0,12.2941,12.3186,12.2615,12.3104,85600.0
2011-08-10 12:45:00,15.1,15.14,15.1,15.1,148000.0,12.3104,12.343,12.3104,12.3104,148000.0
2011-08-10 12:50:00,15.1,15.15,15.09,15.15,30000.0,12.3104,12.3512,12.3023,12.3512,30000.0
2011-08-10 12:55:00,15.15,15.2,15.12,15.18,70800.0,12.3512,12.3919,12.3267,12.3756,70800.0
2011-08-10 13:00:00,15.18,15.2,15.13,15.2,77200.0,12.3756,12.3919,12.3349,12.3919,77200.0
2011-08-10 13:05:00,15.2,15.21,15.12,15.16,99600.0,12.3919,12.4001,12.3267,12.3593,99600.0
2011-08-10 13:10:00,15.16,15.19,15.13,15.15,50400.0,12.3593,12.3838,12.3349,12.3512,50400.0
2011-08-10 13:15:00,15.16,15.17,15.06,15.1,129200.0,12.3593,12.3675,12.2778,12.3104,129200.0
2011-08-10 13:20:00,15.1,15.13,15.06,15.12,78000.0,12.3104,12.3349,12.2778,12.3267,78000.0
2011-08-10 13:25:00,15.11,15.18,15.1,15.14,66400.0,12.3186,12.3756,12.3104,12.343,66400.0
2011-08-10 13:30:00,15.13,15.17,15.1,15.15,121600.0,12.3349,12.3675,12.3104,12.3512,121600.0
2011-08-10 13:35:00,15.15,15.18,15.13,15.14,48000.0,12.3512,12.3756,12.3349,12.343,48000.0
2011-08-10 13:40:00,15.14,15.17,15.12,15.13,56000.0,12.343,12.3675,12.3267,12.3349,56000.0
2011-08-10 13:45:00,15.13,15.23,15.13,15.18,156800.0,12.3349,12.4164,12.3349,12.3756,156800.0
2011-08-10 13:50:00,15.18,15.28,15.18,15.28,74800.0,12.3756,12.4572,12.3756,12.4572,74800.0
2011-08-10 13:55:00,15.28,15.31,15.26,15.29,64800.0,12.4572,12.4816,12.4408,12.4653,64800.0
2011-08-10 14:00:00,15.29,15.31,15.24,15.29,41600.0,12.4653,12.4816,12.4245,12.4653,41600.0
2011-08-10 14:05:00,15.28,15.41,15.28,15.4,87200.0,12.4572,12.5631,12.4572,12.555,87200.0
2011-08-10 14:10:00,15.4,15.49,15.39,15.45,148800.0,12.555,12.6284,12.5468,12.5957,148800.0
2011-08-10 14:15:00,15.45,15.47,15.34,15.38,141600.0,12.5957,12.6121,12.5061,12.5387,141600.0
2011-08-10 14:20:00,15.37,15.43,15.37,15.41,62000.0,12.5305,12.5794,12.5305,12.5631,62000.0
2011-08-10 14:25:00,15.42,15.46,15.37,15.38,64800.0,12.5713,12.6039,12.5305,12.5387,64800.0
2011-08-10 14:30:00,15.38,15.42,15.35,15.35,80800.0,12.5387,12.5713,12.5142,12.5142,80800.0
2011-08-10 14:35:00,15.35,15.37,15.29,15.31,289600.0,12.5142,12.5305,12.4653,12.4816,289600.0
2011-08-10 14:40:00,15.31,15.36,15.3,15.34,92000.0,12.4816,12.5224,12.4735,12.5061,92000.0
2011-08-10 14:45:00,15.34,15.42,15.33,15.36,201600.0,12.5061,12.5713,12.4979,12.5224,201600.0
2011-08-10 14:50:00,15.36,15.36,15.23,15.24,94400.0,12.5224,12.5224,12.4164,12.4245,94400.0
2011-08-10 14:55:00,15.24,15.29,15.22,15.22,66000.0,12.4245,12.4653,12.4082,12.4082,66000.0
2011-08-10 15:00:00,15.22,15.27,15.19,15.27,541200.0,12.4082,12.449,12.3838,12.449,541200.0
2011-08-10 15:05:00,15.27,15.29,15.15,15.15,158000.0,12.449,12.4653,12.3512,12.3512,158000.0
2011-08-10 15:10:00,15.15,15.19,15.11,15.11,63600.0,12.3512,12.3838,12.3186,12.3186,63600.0
2011-08-10 15:15:00,15.12,15.2,15.09,15.17,119200.0,12.3267,12.3919,12.3023,12.3675,119200.0
2011-08-10 15:20:00,15.16,15.22,15.15,15.22,102400.0,12.3593,12.4082,12.3512,12.4082,102400.0
2011-08-10 15:25:00,15.23,15.26,15.12,15.14,209200.0,12.4164,12.4408,12.3267,12.343,209200.0
2011-08-10 15:30:00,15.13,15.15,15.02,15.02,152800.0,12.3349,12.3512,12.2452,12.2452,152800.0
2011-08-10 15:35:00,15.02,15.12,15.02,15.12,138000.0,12.2452,12.3267,12.2452,12.3267,138000.0
2011-08-10 15:40:00,15.13,15.19,15.06,15.1,193600.0,12.3349,12.3838,12.2778,12.3104,193600.0
2011-08-10 15:45:00,15.1,15.1,15.03,15.04,410400.0,12.3104,12.3104,12.2533,12.2615,410400.0
2011-08-10 15:50:00,15.05,15.05,14.95,14.96,408000.0,12.2696,12.2696,12.1881,12.1963,408000.0
2011-08-10 15:55:00,14.95,14.96,14.83,14.88,304000.0,12.1881,12.1963,12.0903,12.131,304000.0
2011-08-11 09:30:00,14.99,15.2,14.93,15.18,698000.0,12.2207,12.3919,12.1718,12.3756,698000.0
2011-08-11 09:35:00,15.18,15.26,15.09,15.12,315200.0,12.3756,12.4408,12.3023,12.3267,315200.0
2011-08-11 09:40:00,15.12,15.17,14.95,14.96,322800.0,12.3267,12.3675,12.1881,12.1963,322800.0
2011-08-11 09:45:00,14.96,15.15,14.95,15.01,358000.0,12.1963,12.3512,12.1881,12.237,358000.0
2011-08-11 09:50:00,15.01,15.02,14.9,14.93,237200.0,12.237,12.2452,12.1474,12.1718,237200.0
2011-08-11 09:55:00,14.93,15.06,14.88,15.0,125200.0,12.1718,12.2778,12.131,12.2289,125200.0
2011-08-11 10:00:00,15.0,15.12,14.99,15.12,79600.0,12.2289,12.3267,12.2207,12.3267,79600.0
2011-08-11 10:05:00,15.11,15.12,14.99,15.02,84400.0,12.3186,12.3267,12.2207,12.2452,84400.0
2011-08-11 10:10:00,15.02,15.02,14.92,15.0,161200.0,12.2452,12.2452,12.1637,12.2289,161200.0
2011-08-11 10:15:00,15.01,15.19,15.01,15.14,162000.0,12.237,12.3838,12.237,12.343,162000.0
2011-08-11 10:20:00,15.13,15.19,15.07,15.17,208000.0,12.3349,12.3838,12.2859,12.3675,208000.0
2011-08-11 10:25:00,15.17,15.21,15.12,15.14,216800.0,12.3675,12.4001,12.3267,12.343,216800.0
2011-08-11 10:30:00,15.13,15.24,15.13,15.2,338400.0,12.3349,12.4245,12.3349,12.3919,338400.0
2011-08-11 10:35:00,15.19,15.24,15.12,15.24,218000.0,12.3838,12.4245,12.3267,12.4245,218000.0
2011-08-11 10:40:00,15.24,15.24,15.17,15.23,158000.0,12.4245,12.4245,12.3675,12.4164,158000.0
2011-08-11 10:45:00,15.23,15.34,15.22,15.33,135200.0,12.4164,12.5061,12.4082,12.4979,135200.0
2011-08-11 10:50:00,15.32,15.34,15.28,15.28,179200.0,12.4898,12.5061,12.4572,12.4572,179200.0
2011-08-11 10:55:00,15.28,15.29,15.23,15.24,118800.0,12.4572,12.4653,12.4164,12.4245,118800.0
2011-08-11 11:00:00,15.24,15.3,15.22,15.29,141200.0,12.4245,12.4735,12.4082,12.4653,141200.0
2011-08-11 11:05:00,15.29,15.31,15.27,15.27,116400.0,12.4653,12.4816,12.449,12.449,116400.0
2011-08-11 11:10:00,15.27,15.27,15.21,15.22,284000.0,12.449,12.449,12.4001,12.4082,284000.0
2011-08-11 11:15:00,15.24,15.24,15.18,15.22,204400.0,12.4245,12.4245,12.3756,12.4082,204400.0
2011-08-11 11:20:00,15.23,15.24,15.17,15.18,121600.0,12.4164,12.4245,12.3675,12.3756,121600.0
2011-08-11 11:25:00,15.19,15.23,15.14,15.22,179200.0,12.3838,12.4164,12.343,12.4082,179200.0
2011-08-11 11:30:00,15.22,15.28,15.22,15.24,159200.0,12.4082,12.4572,12.4082,12.4245,159200.0
2011-08-11 11:35:00,15.25,15.26,15.19,15.23,138800.0,12.4327,12.4408,12.3838,12.4164,138800.0
2011-08-11 11:40:00,15.23,15.28,15.22,15.28,102400.0,12.4164,12.4572,12.4082,12.4572,102400.0
2011-08-11 11:45:00,15.28,15.28,15.23,15.25,153200.0,12.4572,12.4572,12.4164,12.4327,153200.0
2011-08-11 11:50:00,15.25,15.31,15.24,15.3,152400.0,12.4327,12.4816,12.4245,12.4735,152400.0
2011-08-11 11:55:00,15.31,15.31,15.24,15.25,131200.0,12.4816,12.4816,12.4245,12.4327,131200.0
2011-08-11 12:00:00,15.24,15.25,15.19,15.21,151200.0,12.4245,12.4327,12.3838,12.4001,151200.0
2011-08-11 12:05:00,15.21,15.26,15.21,15.22,78800.0,12.4001,12.4408,12.4001,12.4082,78800.0
2011-08-11 12:10:00,15.22,15.24,15.18,15.23,127600.0,12.4082,12.4245,12.3756,12.4164,127600.0
2011-08-11 12:15:00,15.23,15.25,15.2,15.21,166400.0,12.4164,12.4327,12.3919,12.4001,166400.0
2011-08-11 12:20:00,15.21,15.24,15.18,15.19,75600.0,12.4001,12.4245,12.3756,12.3838,75600.0
2011-08-11 12:25:00,15.2,15.2,15.17,15.18,65200.0,12.3919,12.3919,12.3675,12.3756,65200.0
2011-08-11 12:30:00,15.18,15.26,15.18,15.25,124800.0,12.3756,12.4408,12.3756,12.4327,124800.0
2011-08-11 12:35:00,15.25,15.26,15.24,15.26,60400.0,12.4327,12.4408,12.4245,12.4408,60400.0
2011-08-11 12:40:00,15.27,15.33,15.26,15.33,117200.0,12.449,12.4979,12.4408,12.4979,117200.0
2011-08-11 12:45:00,15.33,15.39,15.33,15.34,115200.0,12.4979,12.5468,12.4979,12.5061,115200.0
2011-08-11 12:50:00,15.34,15.35,15.32,15.34,65200.0,12.5061,12.5142,12.4898,12.5061,65200.0
2011-08-11 12:55:00,15.34,15.43,15.34,15.4,138400.0,12.5061,12.5794,12.5061,12.555,138400.0
2011-08-11 13:00:00,15.4,15.4,15.3,15.31,391600.0,12.555,12.555,12.4735,12.4816,391600.0
2011-08-11 13:05:00,15.31,15.35,15.31,15.34,198800.0,12.4816,12.5142,12.4816,12.5061,198800.0
2011-08-11 13:10:00,15.34,15.4,15.33,15.36,144800.0,12.5061,12.555,12.4979,12.5224,144800.0
2011-08-11 13:15:00,15.36,15.39,15.33,15.33,97200.0,12.5224,12.5468,12.4979,12.4979,97200.0
2011-08-11 13:20:00,15.33,15.38,15.3,15.36,218800.0,12.4979,12.5387,12.4735,12.5224,218800.0
2011-08-11 13:25:00,15.36,15.42,15.35,15.39,83200.0,12.5224,12.5713,12.5142,12.5468,83200.0
2011-08-11 13:30:00,15.39,15.43,15.36,15.43,64800.0,12.5468,12.5794,12.5224,12.5794,64800.0
2011-08-11 13:35:00,15.42,15.43,15.38,15.38,137200.0,12.5713,12.5794,12.5387,12.5387,137200.0
2011-08-11 13:40:00,15.38,15.39,15.3,15.31,188400.0,12.5387,12.5468,12.4735,12.4816,188400.0
2011-08-11 13:45:00,15.31,15.36,15.31,15.36,57200.0,12.4816,12.5224,12.4816,12.5224,57200.0
2011-08-11 13:50:00,15.36,15.41,15.34,15.4,74000.0,12.5224,12.5631,12.5061,12.555,74000.0
2011-08-11 13:55:00,15.4,15.43,15.39,15.43,69600.0,12.555,12.5794,12.5468,12.5794,69600.0
2011-08-11 14:00:00,15.43,15.43,15.4,15.41,83600.0,12.5794,12.5794,12.555,12.5631,83600.0
2011-08-11 14:05:00,15.41,15.43,15.41,15.41,37600.0,12.5631,12.5794,12.5631,12.5631,37600.0
2011-08-11 14:10:00,15.42,15.47,15.42,15.46,84800.0,12.5713,12.6121,12.5713,12.6039,84800.0
2011-08-11 14:15:00,15.46,15.47,15.45,15.45,39600.0,12.6039,12.6121,12.5957,12.5957,39600.0
2011-08-11 14:20:00,15.46,15.51,15.45,15.5,42000.0,12.6039,12.6447,12.5957,12.6365,42000.0
2011-08-11 14:25:00,15.5,15.52,15.48,15.51,98000.0,12.6365,12.6528,12.6202,12.6447,98000.0
2011-08-11 14:30:00,15.52,15.52,15.44,15.45,72000.0,12.6528,12.6528,12.5876,12.5957,72000.0
2011-08-11 14:35:00,15.45,15.48,15.45,15.47,84000.0,12.5957,12.6202,12.5957,12.6121,84000.0
2011-08-11 14:40:00,15.47,15.48,15.45,15.48,179600.0,12.6121,12.6202,12.5957,12.6202,179600.0
2011-08-11 14:45:00,15.49,15.51,15.47,15.48,76400.0,12.6284,12.6447,12.6121,12.6202,76400.0
2011-08-11 14:50:00,15.48,15.53,15.47,15.53,142400.0,12.6202,12.661,12.6121,12.661,142400.0
2011-08-11 14:55:00,15.53,15.56,15.5,15.55,107200.0,12.661,12.6854,12.6365,12.6773,107200.0
2011-08-11 15:00:00,15.54,15.59,15.53,15.58,110000.0,12.6691,12.7099,12.661,12.7017,110000.0
2011-08-11 15:05:00,15.59,15.61,15.58,15.58,240400.0,12.7099,12.7262,12.7017,12.7017,240400.0
2011-08-11 15:10:00,15.58,15.62,15.57,15.61,144800.0,12.7017,12.7343,12.6936,12.7262,144800.0
2011-08-11 15:15:00,15.61,15.68,15.59,15.66,208000.0,12.7262,12.7833,12.7099,12.767,208000.0
2011-08-11 15:20:00,15.66,15.73,15.66,15.73,168800.0,12.767,12.824,12.767,12.824,168800.0
2011-08-11 15:25:00,15.73,15.76,15.68,15.71,131600.0,12.824,12.8485,12.7833,12.8077,131600.0
2011-08-11 15:30:00,15.71,15.79,15.7,15.79,114800.0,12.8077,12.8729,12.7996,12.8729,114800.0
2011-08-11 15:35:00,15.79,15.8,15.74,15.77,138400.0,12.8729,12.8811,12.8322,12.8566,138400.0
2011-08-11 15:40:00,15.76,15.84,15.76,15.84,92400.0,12.8485,12.9137,12.8485,12.9137,92400.0
2011-08-11 15:45:00,15.85,15.86,15.78,15.79,231200.0,12.9218,12.93,12.8648,12.8729,231200.0
2011-08-11 15:50:00,15.79,15.81,15.7,15.7,227600.0,12.8729,12.8892,12.7996,12.7996,227600.0
2011-08-11 15:55:00,15.7,15.75,15.61,15.63,560800.0,12.7996,12.8403,12.7262,12.7425,560800.0
2011-08-12 09:30:00,15.74,15.88,15.72,15.87,329200.0,12.8322,12.9463,12.8159,12.9382,329200.0
2011-08-12 09:35:00,15.86,15.86,15.67,15.69,185200.0,12.93,12.93,12.7751,12.7914,185200.0
2011-08-12 09:40:00,15.69,15.72,15.65,15.71,101200.0,12.7914,12.8159,12.7588,12.8077,101200.0
2011-08-12 09:45:00,15.7,15.8,15.7,15.79,260400.0,12.7996,12.8811,12.7996,12.8729,260400.0
2011-08-12 09:50:00,15.79,15.79,15.69,15.71,372400.0,12.8729,12.8729,12.7914,12.8077,372400.0
2011-08-12 09:55:00,15.68,15.71,15.57,15.65,152000.0,12.7833,12.8077,12.6936,12.7588,152000.0
2011-08-12 10:00:00,15.65,15.66,15.48,15.54,393200.0,12.7588,12.767,12.6202,12.6691,393200.0
2011-08-12 10:05:00,15.53,15.57,15.49,15.52,150000.0,12.661,12.6936,12.6284,12.6528,150000.0
2011-08-12 10:10:00,15.53,15.63,15.47,15.63,177600.0,12.661,12.7425,12.6121,12.7425,177600.0
2011-08-12 10:15:00,15.63,15.68,15.62,15.65,143600.0,12.7425,12.7833,12.7343,12.7588,143600.0
2011-08-12 10:20:00,15.65,15.67,15.58,15.6,116000.0,12.7588,12.7751,12.7017,12.718,116000.0
2011-08-12 10:25:00,15.62,15.68,15.6,15.66,86000.0,12.7343,12.7833,12.718,12.767,86000.0
2011-08-12 10:30:00,15.67,15.68,15.61,15.65,111200.0,12.7751,12.7833,12.7262,12.7588,111200.0
2011-08-12 10:35:00,15.65,15.72,15.65,15.71,112800.0,12.7588,12.8159,12.7588,12.8077,112800.0
2011-08-12 10:40:00,15.7,15.71,15.61,15.62,128400.0,12.7996,12.8077,12.7262,12.7343,128400.0
2011-08-12 10:45:00,15.61,15.66,15.61,15.61,65600.0,12.7262,12.767,12.7262,12.7262,65600.0
2011-08-12 10:50:00,15.61,15.64,15.58,15.63,154000.0,12.7262,12.7506,12.7017,12.7425,154000.0
2011-08-12 10:55:00,15.64,15.68,15.61,15.67,137200.0,12.7506,12.7833,12.7262,12.7751,137200.0
2011-08-12 11:00:00,15.67,15.69,15.6,15.6,101600.0,12.7751,12.7914,12.718,12.718,101600.0
2011-08-12 11:05:00,15.59,15.66,15.59,15.65,92400.0,12.7099,12.767,12.7099,12.7588,92400.0
2011-08-12 11:10:00,15.65,15.68,15.64,15.67,72800.0,12.7588,12.7833,12.7506,12.7751,72800.0
2011-08-12 11:15:00,15.66,15.69,15.66,15.66,55600.0,12.767,12.7914,12.767,12.767,55600.0
2011-08-12 11:20:00,15.65,15.65,15.61,15.63,152400.0,12.7588,12.7588,12.7262,12.7425,152400.0
2011-08-12 11:25:00,15.62,15.68,15.62,15.65,90000.0,12.7343,12.7833,12.7343,12.7588,90000.0
2011-08-12 11:30:00,15.64,15.69,15.63,15.66,90800.0,12.7506,12.7914,12.7425,12.767,90800.0
2011-08-12 11:35:00,15.67,15.72,15.67,15.71,100400.0,12.7751,12.8159,12.7751,12.8077,100400.0
2011-08-12 11:40:00,15.71,15.74,15.69,15.74,106800.0,12.8077,12.8322,12.7914,12.8322,106800.0
2011-08-12 11:45:00,15.74,15.79,15.74,15.77,188800.0,12.8322,12.8729,12.8322,12.8566,188800.0
2011-08-12 11:50:00,15.78,15.83,15.77,15.83,94800.0,12.8648,12.9055,12.8566,12.9055,94800.0
2011-08-12 11:55:00,15.83,15.84,15.78,15.81,182800.0,12.9055,12.9137,12.8648,12.8892,182800.0
2011-08-12 12:00:00,15.83,15.83,15.79,15.81,126800.0,12.9055,12.9055,12.8729,12.8892,126800.0
2011-08-12 12:05:00,15.81,15.82,15.79,15.79,46000.0,12.8892,12.8974,12.8729,12.8729,46000.0
2011-08-12 12:10:00,15.79,15.8,15.74,15.75,125600.0,12.8729,12.8811,12.8322,12.8403,125600.0
2011-08-12 12:15:00,15.75,15.79,15.75,15.79,41600.0,12.8403,12.8729,12.8403,12.8729,41600.0
2011-08-12 12:20:00,15.79,15.79,15.74,15.75,70800.0,12.8729,12.8729,12.8322,12.8403,70800.0
2011-08-12 12:25:00,15.75,15.76,15.71,15.76,112000.0,12.8403,12.8485,12.8077,12.8485,112000.0
2011-08-12 12:30:00,15.76,15.76,15.71,15.76,137600.0,12.8485,12.8485,12.8077,12.8485,137600.0
2011-08-12 12:35:00,15.76,15.76,15.69,15.7,104000.0,12.8485,12.8485,12.7914,12.7996,104000.0
2011-08-12 12:40:00,15.7,15.74,15.69,15.73,83200.0,12.7996,12.8322,12.7914,12.824,83200.0
2011-08-12 12:45:00,15.73,15.73,15.65,15.65,71600.0,12.824,12.824,12.7588,12.7588,71600.0
2011-08-12 12:50:00,15.65,15.69,15.65,15.69,69600.0,12.7588,12.7914,12.7588,12.7914,69600.0
2011-08-12 12:55:00,15.69,15.73,15.69,15.72,117600.0,12.7914,12.824,12.7914,12.8159,117600.0
2011-08-12 13:00:00,15.72,15.74,15.72,15.74,114400.0,12.8159,12.8322,12.8159,12.8322,114400.0
2011-08-12 13:05:00,15.74,15.75,15.72,15.72,144400.0,12.8322,12.8403,12.8159,12.8159,144400.0
2011-08-12 13:10:00,15.72,15.74,15.7,15.7,65600.0,12.8159,12.8322,12.7996,12.7996,65600.0
2011-08-12 13:15:00,15.7,15.73,15.7,15.72,31200.0,12.7996,12.824,12.7996,12.8159,31200.0
2011-08-12 13:20:00,15.72,15.75,15.68,15.69,123200.0,12.8159,12.8403,12.7833,12.7914,123200.0
2011-08-12 13:25:00,15.69,15.71,15.67,15.71,46400.0,12.7914,12.8077,12.7751,12.8077,46400.0
2011-08-12 13:30:00,15.71,15.71,15.68,15.69,48800.0,12.8077,12.8077,12.7833,12.7914,48800.0
2011-08-12 13:35:00,15.69,15.76,15.69,15.75,62400.0,12.7914,12.8485,12.7914,12.8403,62400.0
2011-08-12 13:40:00,15.75,15.76,15.74,15.74,46800.0,12.8403,12.8485,12.8322,12.8322,46800.0
2011-08-12 13:45:00,15.74,15.75,15.74,15.74,30800.0,12.8322,12.8403,12.8322,12.8322,30800.0
2011-08-12 13:50:00,15.74,15.76,15.74,15.76,38000.0,12.8322,12.8485,12.8322,12.8485,38000.0
2011-08-12 13:55:00,15.76,15.76,15.75,15.76,42000.0,12.8485,12.8485,12.8403,12.8485,42000.0
2011-08-12 14:00:00,15.77,15.8,15.77,15.79,42800.0,12.8566,12.8811,12.8566,12.8729,42800.0
2011-08-12 14:05:00,15.8,15.81,15.8,15.81,29600.0,12.8811,12.8892,12.8811,12.8892,29600.0
2011-08-12 14:10:00,15.82,15.82,15.73,15.76,104000.0,12.8974,12.8974,12.824,12.8485,104000.0
2011-08-12 14:15:00,15.76,15.78,15.69,15.72,149600.0,12.8485,12.8648,12.7914,12.8159,149600.0
2011-08-12 14:20:00,15.72,15.72,15.63,15.65,179600.0,12.8159,12.8159,12.7425,12.7588,179600.0
2011-08-12 14:25:00,15.65,15.71,15.65,15.68,54000.0,12.7588,12.8077,12.7588,12.7833,54000.0
2011-08-12 14:30:00,15.67,15.7,15.65,15.65,51200.0,12.7751,12.7996,12.7588,12.7588,51200.0
2011-08-12 14:35:00,15.66,15.66,15.61,15.61,66800.0,12.767,12.767,12.7262,12.7262,66800.0
2011-08-12 14:40:00,15.61,15.67,15.6,15.67,76400.0,12.7262,12.7751,12.718,12.7751,76400.0
2011-08-12 14:45:00,15.66,15.7,15.66,15.66,43200.0,12.767,12.7996,12.767,12.767,43200.0
2011-08-12 14:50:00,15.66,15.68,15.62,15.68,64800.0,12.767,12.7833,12.7343,12.7833,64800.0
2011-08-12 14:55:00,15.68,15.7,15.66,15.68,60000.0,12.7833,12.7996,12.767,12.7833,60000.0
2011-08-12 15:00:00,15.68,15.73,15.68,15.71,56000.0,12.7833,12.824,12.7833,12.8077,56000.0
2011-08-12 15:05:00,15.71,15.74,15.67,15.67,92400.0,12.8077,12.8322,12.7751,12.7751,92400.0
2011-08-12 15:10:00,15.67,15.71,15.66,15.67,115200.0,12.7751,12.8077,12.767,12.7751,115200.0
2011-08-12 15:15:00,15.67,15.69,15.66,15.67,60000.0,12.7751,12.7914,12.767,12.7751,60000.0
2011-08-12 15:20:00,15.67,15.72,15.67,15.71,83200.0,12.7751,12.8159,12.7751,12.8077,83200.0
2011-08-12 15:25:00,15.7,15.7,15.68,15.69,54400.0,12.7996,12.7996,12.7833,12.7914,54400.0
2011-08-12 15:30:00,15.7,15.7,15.63,15.65,113200.0,12.7996,12.7996,12.7425,12.7588,113200.0
2011-08-12 15:35:00,15.65,15.68,15.65,15.66,106000.0,12.7588,12.7833,12.7588,12.767,106000.0
2011-08-12 15:40:00,15.67,15.71,15.67,15.68,103200.0,12.7751,12.8077,12.7751,12.7833,103200.0
2011-08-12 15:45:00,15.68,15.7,15.65,15.67,94400.0,12.7833,12.7996,12.7588,12.7751,94400.0
2011-08-12 15:50:00,15.68,15.71,15.68,15.69,152400.0,12.7833,12.8077,12.7833,12.7914,152400.0
2011-08-12 15:55:00,15.69,15.72,15.69,15.72,256800.0,12.7914,12.8159,12.7914,12.8159,256800.0
2011-08-15 09:30:00,15.87,16.0,15.87,15.99,262800.0,12.9382,13.0441,12.9382,13.036,262800.0
2011-08-15 09:35:00,15.98,16.01,15.94,15.99,104000.0,13.0278,13.0523,12.9952,13.036,104000.0
2011-08-15 09:40:00,15.98,16.02,15.97,15.98,63200.0,13.0278,13.0604,13.0197,13.0278,63200.0
2011-08-15 09:45:00,15.99,15.99,15.93,15.97,946800.0,13.036,13.036,12.9871,13.0197,946800.0
2011-08-15 09:50:00,15.97,16.0,15.92,15.94,372000.0,13.0197,13.0441,12.9789,12.9952,372000.0
2011-08-15 09:55:00,15.94,15.95,15.92,15.93,98800.0,12.9952,13.0034,12.9789,12.9871,98800.0
2011-08-15 10:00:00,15.94,15.97,15.9,15.91,92000.0,12.9952,13.0197,12.9626,12.9708,92000.0
2011-08-15 10:05:00,15.9,15.96,15.9,15.96,186800.0,12.9626,13.0115,12.9626,13.0115,186800.0
2011-08-15 10:10:00,15.95,15.98,15.95,15.97,106000.0,13.0034,13.0278,13.0034,13.0197,106000.0
2011-08-15 10:15:00,15.99,16.02,15.99,16.01,73200.0,13.036,13.0604,13.036,13.0523,73200.0
2011-08-15 10:20:00,16.01,16.04,16.0,16.04,379200.0,13.0523,13.0767,13.0441,13.0767,379200.0
2011-08-15 10:25:00,16.04,16.04,16.02,16.03,94800.0,13.0767,13.0767,13.0604,13.0686,94800.0
2011-08-15 10:30:00,16.04,16.04,15.99,16.0,112000.0,13.0767,13.0767,13.036,13.0441,112000.0
2011-08-15 10:35:00,16.0,16.02,15.99,16.0,57200.0,13.0441,13.0604,13.036,13.0441,57200.0
2011-08-15 10:40:00,16.0,16.0,15.96,15.97,86800.0,13.0441,13.0441,13.0115,13.0197,86800.0
2011-08-15 10:45:00,15.97,15.98,15.96,15.97,58000.0,13.0197,13.0278,13.0115,13.0197,58000.0
2011-08-15 10:50:00,15.97,16.0,15.97,15.98,63200.0,13.0197,13.0441,13.0197,13.0278,63200.0
2011-08-15 10:55:00,15.98,15.98,15.96,15.96,105600.0,13.0278,13.0278,13.0115,13.0115,105600.0
2011-08-15 11:00:00,15.96,15.98,15.96,15.97,70000.0,13.0115,13.0278,13.0115,13.0197,70000.0
2011-08-15 11:05:00,15.97,15.97,15.93,15.94,74800.0,13.0197,13.0197,12.9871,12.9952,74800.0
2011-08-15 11:10:00,15.94,15.94,15.92,15.93,74800.0,12.9952,12.9952,12.9789,12.9871,74800.0
2011-08-15 11:15:00,15.93,15.93,15.85,15.86,188000.0,12.9871,12.9871,12.9218,12.93,188000.0
2011-08-15 11:20:00,15.86,15.88,15.85,15.87,71200.0,12.93,12.9463,12.9218,12.9382,71200.0
2011-08-15 11:25:00,15.87,15.87,15.83,15.86,60400.0,12.9382,12.9382,12.9055,12.93,60400.0
2011-08-15 11:30:00,15.86,15.86,15.84,15.86,162800.0,12.93,12.93,12.9137,12.93,162800.0
2011-08-15 11:35:00,15.86,15.88,15.86,15.87,51600.0,12.93,12.9463,12.93,12.9382,51600.0
2011-08-15 11:40:00,15.88,15.92,15.88,15.92,44000.0,12.9463,12.9789,12.9463,12.9789,44000.0
2011-08-15 11:45:00,15.94,15.95,15.93,15.93,35200.0,12.9952,13.0034,12.9871,12.9871,35200.0
2011-08-15 11:50:00,15.93,15.95,15.93,15.94,60000.0,12.9871,13.0034,12.9871,12.9952,60000.0
2011-08-15 11:55:00,15.94,15.94,15.92,15.92,47200.0,12.9952,12.9952,12.9789,12.9789,47200.0
2011-08-15 12:00:00,15.92,15.96,15.92,15.95,45200.0,12.9789,13.0115,12.9789,13.0034,45200.0
2011-08-15 12:05:00,15.95,15.95,15.9,15.9,84000.0,13.0034,13.0034,12.9626,12.9626,84000.0
2011-08-15 12:10:00,15.9,15.92,15.9,15.91,8400.0,12.9626,12.9789,12.9626,12.9708,8400.0
2011-08-15 12:15:00,15.91,15.92,15.91,15.92,13200.0,12.9708,12.9789,12.9708,12.9789,13200.0
2011-08-15 12:20:00,15.92,15.93,15.9,15.9,60000.0,12.9789,12.9871,12.9626,12.9626,60000.0
2011-08-15 12:25:00,15.9,15.94,15.9,15.94,27600.0,12.9626,12.9952,12.9626,12.9952,27600.0
2011-08-15 12:30:00,15.95,15.95,15.93,15.94,17200.0,13.0034,13.0034,12.9871,12.9952,17200.0
2011-08-15 12:35:00,15.93,15.96,15.92,15.96,17600.0,12.9871,13.0115,12.9789,13.0115,17600.0
2011-08-15 12:40:00,15.96,15.97,15.96,15.97,16400.0,13.0115,13.0197,13.0115,13.0197,16400.0
2011-08-15 12:45:00,15.97,15.98,15.96,15.96,23200.0,13.0197,13.0278,13.0115,13.0115,23200.0
2011-08-15 12:50:00,15.97,15.99,15.97,15.97,44800.0,13.0197,13.036,13.0197,13.0197,44800.0
2011-08-15 12:55:00,15.97,15.98,15.97,15.98,11600.0,13.0197,13.0278,13.0197,13.0278,11600.0
2011-08-15 13:00:00,15.98,16.0,15.97,15.98,28400.0,13.0278,13.0441,13.0197,13.0278,28400.0
2011-08-15 13:05:00,15.98,15.98,15.95,15.96,22800.0,13.0278,13.0278,13.0034,13.0115,22800.0
2011-08-15 13:10:00,15.96,15.96,15.92,15.94,60800.0,13.0115,13.0115,12.9789,12.9952,60800.0
2011-08-15 13:15:00,15.94,15.97,15.93,15.95,36000.0,12.9952,13.0197,12.9871,13.0034,36000.0
2011-08-15 13:20:00,15.95,15.97,15.95,15.96,30000.0,13.0034,13.0197,13.0034,13.0115,30000.0
2011-08-15 13:25:00,15.97,15.99,15.95,15.96,56000.0,13.0197,13.036,13.0034,13.0115,56000.0
2011-08-15 13:30:00,15.96,15.96,15.92,15.96,39600.0,13.0115,13.0115,12.9789,13.0115,39600.0
2011-08-15 13:35:00,15.96,15.97,15.94,15.94,23200.0,13.0115,13.0197,12.9952,12.9952,23200.0
2011-08-15 13:40:00,15.95,15.97,15.94,15.97,13200.0,13.0034,13.0197,12.9952,13.0197,13200.0
2011-08-15 13:45:00,15.97,15.97,15.94,15.95,7200.0,13.0197,13.0197,12.9952,13.0034,7200.0
2011-08-15 13:50:00,15.95,15.98,15.94,15.97,32800.0,13.0034,13.0278,12.9952,13.0197,32800.0
2011-08-15 13:55:00,15.96,15.97,15.96,15.97,26400.0,13.0115,13.0197,13.0115,13.0197,26400.0
2011-08-15 14:00:00,15.97,15.99,15.97,15.99,7600.0,13.0197,13.036,13.0197,13.036,7600.0
2011-08-15 14:05:00,15.99,15.99,15.97,15.98,8400.0,13.036,13.036,13.0197,13.0278,8400.0
2011-08-15 14:10:00,15.97,15.98,15.97,15.98,25200.0,13.0197,13.0278,13.0197,13.0278,25200.0
2011-08-15 14:15:00,15.99,16.0,15.99,15.99,20000.0,13.036,13.0441,13.036,13.036,20000.0
2011-08-15 14:20:00,16.0,16.03,15.99,16.01,56000.0,13.0441,13.0686,13.036,13.0523,56000.0
2011-08-15 14:25:00,16.02,16.05,16.01,16.04,24400.0,13.0604,13.0849,13.0523,13.0767,24400.0
2011-08-15 14:30:00,16.05,16.06,15.99,15.99,98800.0,13.0849,13.0931,13.036,13.036,98800.0
2011-08-15 14:35:00,15.99,16.0,15.98,15.99,37200.0,13.036,13.0441,13.0278,13.036,37200.0
2011-08-15 14:40:00,15.99,16.03,15.99,16.01,52000.0,13.036,13.0686,13.036,13.0523,52000.0
2011-08-15 14:45:00,16.01,16.04,16.01,16.04,28000.0,13.0523,13.0767,13.0523,13.0767,28000.0
2011-08-15 14:50:00,16.04,16.05,16.01,16.02,22000.0,13.0767,13.0849,13.0523,13.0604,22000.0
2011-08-15 14:55:00,16.02,16.05,16.02,16.05,25600.0,13.0604,13.0849,13.0604,13.0849,25600.0
2011-08-15 15:00:00,16.05,16.05,16.03,16.05,33200.0,13.0849,13.0849,13.0686,13.0849,33200.0
2011-08-15 15:05:00,16.06,16.07,16.05,16.07,22400.0,13.0931,13.1012,13.0849,13.1012,22400.0
2011-08-15 15:10:00,16.07,16.07,16.04,16.05,26000.0,13.1012,13.1012,13.0767,13.0849,26000.0
2011-08-15 15:15:00,16.05,16.05,16.04,16.05,32000.0,13.0849,13.0849,13.0767,13.0849,32000.0
2011-08-15 15:20:00,16.05,16.08,16.03,16.03,42000.0,13.0849,13.1094,13.0686,13.0686,42000.0
2011-08-15 15:25:00,16.02,16.05,16.02,16.03,30000.0,13.0604,13.0849,13.0604,13.0686,30000.0
2011-08-15 15:30:00,16.04,16.06,16.02,16.06,100000.0,13.0767,13.0931,13.0604,13.0931,100000.0
2011-08-15 15:35:00,16.06,16.08,16.05,16.07,64400.0,13.0931,13.1094,13.0849,13.1012,64400.0
2011-08-15 15:40:00,16.07,16.09,16.06,16.09,29600.0,13.1012,13.1175,13.0931,13.1175,29600.0
2011-08-15 15:45:00,16.09,16.11,16.09,16.1,118000.0,13.1175,13.1338,13.1175,13.1257,118000.0
2011-08-15 15:50:00,16.1,16.12,16.1,16.1,116800.0,13.1257,13.142,13.1257,13.1257,116800.0
2011-08-15 15:55:00,16.1,16.15,16.1,16.14,296800.0,13.1257,13.1664,13.1257,13.1583,296800.0
2011-08-16 09:30:00,15.87,15.92,15.85,15.87,751600.0,12.9382,12.9789,12.9218,12.9382,751600.0
2011-08-16 09:35:00,15.88,15.95,15.87,15.92,72400.0,12.9463,13.0034,12.9382,12.9789,72400.0
2011-08-16 09:40:00,15.92,15.92,15.88,15.88,51200.0,12.9789,12.9789,12.9463,12.9463,51200.0
2011-08-16 09:45:00,15.88,15.88,15.82,15.82,192000.0,12.9463,12.9463,12.8974,12.8974,192000.0
2011-08-16 09:50:00,15.82,15.84,15.77,15.8,103200.0,12.8974,12.9137,12.8566,12.8811,103200.0
2011-08-16 09:55:00,15.8,15.86,15.8,15.83,76800.0,12.8811,12.93,12.8811,12.9055,76800.0
2011-08-16 10:00:00,15.83,15.88,15.82,15.85,91200.0,12.9055,12.9463,12.8974,12.9218,91200.0
2011-08-16 10:05:00,15.85,15.85,15.81,15.83,69600.0,12.9218,12.9218,12.8892,12.9055,69600.0
2011-08-16 10:10:00,15.82,15.86,15.82,15.85,30000.0,12.8974,12.93,12.8974,12.9218,30000.0
2011-08-16 10:15:00,15.84,15.9,15.84,15.9,376800.0,12.9137,12.9626,12.9137,12.9626,376800.0
2011-08-16 10:20:00,15.9,15.92,15.88,15.92,59600.0,12.9626,12.9789,12.9463,12.9789,59600.0
2011-08-16 10:25:00,15.93,15.97,15.92,15.96,66400.0,12.9871,13.0197,12.9789,13.0115,66400.0
2011-08-16 10:30:00,15.96,15.96,15.92,15.93,47600.0,13.0115,13.0115,12.9789,12.9871,47600.0
2011-08-16 10:35:00,15.92,15.93,15.9,15.93,47200.0,12.9789,12.9871,12.9626,12.9871,47200.0
2011-08-16 10:40:00,15.93,15.95,15.9,15.9,51200.0,12.9871,13.0034,12.9626,12.9626,51200.0
2011-08-16 10:45:00,15.9,15.94,15.88,15.94,93600.0,12.9626,12.9952,12.9463,12.9952,93600.0
2011-08-16 10:50:00,15.94,15.97,15.92,15.97,46400.0,12.9952,13.0197,12.9789,13.0197,46400.0
2011-08-16 10:55:00,15.97,16.0,15.96,15.99,36000.0,13.0197,13.0441,13.0115,13.036,36000.0
2011-08-16 11:00:00,15.99,15.99,15.94,15.96,56400.0,13.036,13.036,12.9952,13.0115,56400.0
2011-08-16 11:05:00,15.96,15.99,15.94,15.95,51200.0,13.0115,13.036,12.9952,13.0034,51200.0
2011-08-16 11:10:00,15.95,15.97,15.93,15.95,48400.0,13.0034,13.0197,12.9871,13.0034,48400.0
2011-08-16 11:15:00,15.96,15.96,15.93,15.94,22800.0,13.0115,13.0115,12.9871,12.9952,22800.0
2011-08-16 11:20:00,15.94,15.95,15.93,15.94,49600.0,12.9952,13.0034,12.9871,12.9952,49600.0
2011-08-16 11:25:00,15.95,15.96,15.94,15.95,22800.0,13.0034,13.0115,12.9952,13.0034,22800.0
2011-08-16 11:30:00,15.95,15.95,15.91,15.92,49200.0,13.0034,13.0034,12.9708,12.9789,49200.0
2011-08-16 11:35:00,15.93,15.94,15.92,15.93,9200.0,12.9871,12.9952,12.9789,12.9871,9200.0
2011-08-16 11:40:00,15.94,15.98,15.93,15.98,53600.0,12.9952,13.0278,12.9871,13.0278,53600.0
2011-08-16 11:45:00,15.99,16.0,15.96,15.97,31600.0,13.036,13.0441,13.0115,13.0197,31600.0
2011-08-16 11:50:00,15.97,15.97,15.96,15.97,18400.0,13.0197,13.0197,13.0115,13.0197,18400.0
2011-08-16 11:55:00,15.97,15.97,15.95,15.97,40400.0,13.0197,13.0197,13.0034,13.0197,40400.0
2011-08-16 12:00:00,15.97,15.99,15.95,15.95,45600.0,13.0197,13.036,13.0034,13.0034,45600.0
2011-08-16 12:05:00,15.95,16.03,15.93,16.03,100000.0,13.0034,13.0686,12.9871,13.0686,100000.0
2011-08-16 12:10:00,16.03,16.06,15.9,15.99,166400.0,13.0686,13.0931,12.9626,13.036,166400.0
2011-08-16 12:15:00,15.99,16.02,15.92,15.94,191200.0,13.036,13.0604,12.9789,12.9952,191200.0
2011-08-16 12:20:00,15.93,15.99,15.91,15.93,133600.0,12.9871,13.036,12.9708,12.9871,133600.0
2011-08-16 12:25:00,15.93,15.93,15.82,15.85,172400.0,12.9871,12.9871,12.8974,12.9218,172400.0
2011-08-16 12:30:00,15.84,15.87,15.8,15.86,189600.0,12.9137,12.9382,12.8811,12.93,189600.0
2011-08-16 12:35:00,15.86,15.88,15.85,15.87,37600.0,12.93,12.9463,12.9218,12.9382,37600.0
2011-08-16 12:40:00,15.86,15.89,15.85,15.87,32800.0,12.93,12.9545,12.9218,12.9382,32800.0
2011-08-16 12:45:00,15.87,15.88,15.8,15.83,43200.0,12.9382,12.9463,12.8811,12.9055,43200.0
2011-08-16 12:50:00,15.85,15.86,15.82,15.84,41200.0,12.9218,12.93,12.8974,12.9137,41200.0
2011-08-16 12:55:00,15.84,15.85,15.81,15.81,375200.0,12.9137,12.9218,12.8892,12.8892,375200.0
2011-08-16 13:00:00,15.82,15.82,15.74,15.77,130800.0,12.8974,12.8974,12.8322,12.8566,130800.0
2011-08-16 13:05:00,15.77,15.77,15.69,15.76,243200.0,12.8566,12.8566,12.7914,12.8485,243200.0
2011-08-16 13:10:00,15.76,15.77,15.74,15.76,384400.0,12.8485,12.8566,12.8322,12.8485,384400.0
2011-08-16 13:15:00,15.76,15.78,15.74,15.75,111200.0,12.8485,12.8648,12.8322,12.8403,111200.0
2011-08-16 13:20:00,15.75,15.8,15.72,15.8,92000.0,12.8403,12.8811,12.8159,12.8811,92000.0
2011-08-16 13:25:00,15.8,15.8,15.77,15.78,34800.0,12.8811,12.8811,12.8566,12.8648,34800.0
2011-08-16 13:30:00,15.77,15.83,15.76,15.81,48400.0,12.8566,12.9055,12.8485,12.8892,48400.0
2011-08-16 13:35:00,15.82,15.83,15.8,15.81,21200.0,12.8974,12.9055,12.8811,12.8892,21200.0
2011-08-16 13:40:00,15.81,15.83,15.8,15.81,23200.0,12.8892,12.9055,12.8811,12.8892,23200.0
2011-08-16 13:45:00,15.8,15.84,15.8,15.83,25600.0,12.8811,12.9137,12.8811,12.9055,25600.0
2011-08-16 13:50:00,15.84,15.9,15.84,15.88,67600.0,12.9137,12.9626,12.9137,12.9463,67600.0
2011-08-16 13:55:00,15.89,15.89,15.87,15.87,18400.0,12.9545,12.9545,12.9382,12.9382,18400.0
2011-08-16 14:00:00,15.87,15.92,15.87,15.9,61200.0,12.9382,12.9789,12.9382,12.9626,61200.0
2011-08-16 14:05:00,15.9,15.92,15.9,15.91,117200.0,12.9626,12.9789,12.9626,12.9708,117200.0
2011-08-16 14:10:00,15.91,15.96,15.91,15.95,99600.0,12.9708,13.0115,12.9708,13.0034,99600.0
2011-08-16 14:15:00,15.95,15.96,15.9,15.91,56400.0,13.0034,13.0115,12.9626,12.9708,56400.0
2011-08-16 14:20:00,15.92,15.93,15.88,15.88,72800.0,12.9789,12.9871,12.9463,12.9463,72800.0
2011-08-16 14:25:00,15.88,15.9,15.87,15.89,85600.0,12.9463,12.9626,12.9382,12.9545,85600.0
2011-08-16 14:30:00,15.89,15.9,15.85,15.87,78400.0,12.9545,12.9626,12.9218,12.9382,78400.0
2011-08-16 14:35:00,15.87,15.88,15.82,15.86,88800.0,12.9382,12.9463,12.8974,12.93,88800.0
2011-08-16 14:40:00,15.84,15.86,15.84,15.86,55600.0,12.9137,12.93,12.9137,12.93,55600.0
2011-08-16 14:45:00,15.86,15.87,15.86,15.86,45200.0,12.93,12.9382,12.93,12.93,45200.0
2011-08-16 14:50:00,15.86,15.86,15.81,15.83,53200.0,12.93,12.93,12.8892,12.9055,53200.0
2011-08-16 14:55:00,15.84,15.84,15.8,15.81,68400.0,12.9137,12.9137,12.8811,12.8892,68400.0
2011-08-16 15:00:00,15.8,15.83,15.8,15.82,130800.0,12.8811,12.9055,12.8811,12.8974,130800.0
2011-08-16 15:05:00,15.83,15.87,15.83,15.86,46800.0,12.9055,12.9382,12.9055,12.93,46800.0
2011-08-16 15:10:00,15.88,15.9,15.87,15.87,179200.0,12.9463,12.9626,12.9382,12.9382,179200.0
2011-08-16 15:15:00,15.85,15.91,15.85,15.91,72800.0,12.9218,12.9708,12.9218,12.9708,72800.0
2011-08-16 15:20:00,15.92,15.93,15.9,15.93,43200.0,12.9789,12.9871,12.9626,12.9871,43200.0
2011-08-16 15:25:00,15.94,16.0,15.94,16.0,144800.0,12.9952,13.0441,12.9952,13.0441,144800.0
2011-08-16 15:30:00,16.0,16.0,15.96,15.96,84400.0,13.0441,13.0441,13.0115,13.0115,84400.0
2011-08-16 15:35:00,15.97,15.98,15.96,15.97,40800.0,13.0197,13.0278,13.0115,13.0197,40800.0
2011-08-16 15:40:00,15.97,15.99,15.95,15.99,139200.0,13.0197,13.036,13.0034,13.036,139200.0
2011-08-16 15:45:00,15.98,15.99,15.92,15.95,177200.0,13.0278,13.036,12.9789,13.0034,177200.0
2011-08-16 15:50:00,15.94,15.94,15.88,15.89,58000.0,12.9952,12.9952,12.9463,12.9545,58000.0
2011-08-16 15:55:00,15.89,15.89,15.87,15.88,72400.0,12.9545,12.9545,12.9382,12.9463,72400.0
2011-08-17 09:30:00,16.0,16.03,15.96,16.01,279200.0,13.0441,13.0686,13.0115,13.0523,279200.0
2011-08-17 09:35:00,16.02,16.05,16.01,16.02,104800.0,13.0604,13.0849,13.0523,13.0604,104800.0
2011-08-17 09:40:00,16.03,16.03,15.97,15.99,73600.0,13.0686,13.0686,13.0197,13.036,73600.0
2011-08-17 09:45:00,15.99,16.06,15.99,16.03,138000.0,13.036,13.0931,13.036,13.0686,138000.0
2011-08-17 09:50:00,16.04,16.07,16.03,16.06,118000.0,13.0767,13.1012,13.0686,13.0931,118000.0
2011-08-17 09:55:00,16.07,16.08,16.04,16.04,40000.0,13.1012,13.1094,13.0767,13.0767,40000.0
2011-08-17 10:00:00,16.05,16.05,16.02,16.02,72000.0,13.0849,13.0849,13.0604,13.0604,72000.0
2011-08-17 10:05:00,16.01,16.04,16.0,16.02,32800.0,13.0523,13.0767,13.0441,13.0604,32800.0
2011-08-17 10:10:00,16.02,16.05,16.01,16.04,53600.0,13.0604,13.0849,13.0523,13.0767,53600.0
2011-08-17 10:15:00,16.05,16.07,16.04,16.06,27600.0,13.0849,13.1012,13.0767,13.0931,27600.0
2011-08-17 10:20:00,16.06,16.08,16.03,16.05,76000.0,13.0931,13.1094,13.0686,13.0849,76000.0
2011-08-17 10:25:00,16.04,16.08,16.04,16.07,36400.0,13.0767,13.1094,13.0767,13.1012,36400.0
2011-08-17 10:30:00,16.07,16.07,16.0,16.02,140000.0,13.1012,13.1012,13.0441,13.0604,140000.0
2011-08-17 10:35:00,16.03,16.04,16.01,16.03,17600.0,13.0686,13.0767,13.0523,13.0686,17600.0
2011-08-17 10:40:00,16.02,16.05,16.02,16.04,22400.0,13.0604,13.0849,13.0604,13.0767,22400.0
2011-08-17 10:45:00,16.04,16.04,16.02,16.04,43600.0,13.0767,13.0767,13.0604,13.0767,43600.0
2011-08-17 10:50:00,16.04,16.05,15.98,16.0,124800.0,13.0767,13.0849,13.0278,13.0441,124800.0
2011-08-17 10:55:00,15.99,16.0,15.94,15.94,98800.0,13.036,13.0441,12.9952,12.9952,98800.0
2011-08-17 11:00:00,15.95,15.97,15.93,15.97,440000.0,13.0034,13.0197,12.9871,13.0197,440000.0
2011-08-17 11:05:00,15.97,15.99,15.97,15.97,45600.0,13.0197,13.036,13.0197,13.0197,45600.0
2011-08-17 11:10:00,15.98,16.0,15.97,15.99,28000.0,13.0278,13.0441,13.0197,13.036,28000.0
2011-08-17 11:15:00,15.99,15.99,15.95,15.96,32000.0,13.036,13.036,13.0034,13.0115,32000.0
2011-08-17 11:20:00,15.96,15.97,15.95,15.95,29600.0,13.0115,13.0197,13.0034,13.0034,29600.0
2011-08-17 11:25:00,15.95,15.95,15.9,15.92,80800.0,13.0034,13.0034,12.9626,12.9789,80800.0
2011-08-17 11:30:00,15.93,15.94,15.89,15.89,43600.0,12.9871,12.9952,12.9545,12.9545,43600.0
2011-08-17 11:35:00,15.9,15.9,15.87,15.87,75600.0,12.9626,12.9626,12.9382,12.9382,75600.0
2011-08-17 11:40:00,15.86,15.88,15.82,15.83,86400.0,12.93,12.9463,12.8974,12.9055,86400.0
2011-08-17 11:45:00,15.84,15.85,15.82,15.85,58800.0,12.9137,12.9218,12.8974,12.9218,58800.0
2011-08-17 11:50:00,15.84,15.85,15.83,15.83,24400.0,12.9137,12.9218,12.9055,12.9055,24400.0
2011-08-17 11:55:00,15.83,15.83,15.74,15.78,137600.0,12.9055,12.9055,12.8322,12.8648,137600.0
2011-08-17 12:00:00,15.77,15.79,15.76,15.77,58400.0,12.8566,12.8729,12.8485,12.8566,58400.0
2011-08-17 12:05:00,15.76,15.77,15.72,15.74,134800.0,12.8485,12.8566,12.8159,12.8322,134800.0
2011-08-17 12:10:00,15.73,15.74,15.72,15.74,108800.0,12.824,12.8322,12.8159,12.8322,108800.0
2011-08-17 12:15:00,15.74,15.76,15.72,15.72,220400.0,12.8322,12.8485,12.8159,12.8159,220400.0
2011-08-17 12:20:00,15.73,15.76,15.72,15.76,35600.0,12.824,12.8485,12.8159,12.8485,35600.0
2011-08-17 12:25:00,15.76,15.79,15.75,15.79,47200.0,12.8485,12.8729,12.8403,12.8729,47200.0
2011-08-17 12:30:00,15.79,15.81,15.79,15.81,50800.0,12.8729,12.8892,12.8729,12.8892,50800.0
2011-08-17 12:35:00,15.81,15.83,15.8,15.8,42800.0,12.8892,12.9055,12.8811,12.8811,42800.0
2011-08-17 12:40:00,15.81,15.83,15.81,15.81,114000.0,12.8892,12.9055,12.8892,12.8892,114000.0
2011-08-17 12:45:00,15.81,15.81,15.79,15.81,55200.0,12.8892,12.8892,12.8729,12.8892,55200.0
2011-08-17 12:50:00,15.81,15.82,15.78,15.78,46000.0,12.8892,12.8974,12.8648,12.8648,46000.0
2011-08-17 12:55:00,15.77,15.77,15.72,15.76,74000.0,12.8566,12.8566,12.8159,12.8485,74000.0
2011-08-17 13:00:00,15.75,15.75,15.71,15.74,51200.0,12.8403,12.8403,12.8077,12.8322,51200.0
2011-08-17 13:05:00,15.74,15.75,15.71,15.74,71600.0,12.8322,12.8403,12.8077,12.8322,71600.0
2011-08-17 13:10:00,15.75,15.79,15.74,15.76,26000.0,12.8403,12.8729,12.8322,12.8485,26000.0
2011-08-17 13:15:00,15.76,15.78,15.76,15.77,45200.0,12.8485,12.8648,12.8485,12.8566,45200.0
2011-08-17 13:20:00,15.78,15.78,15.72,15.74,70400.0,12.8648,12.8648,12.8159,12.8322,70400.0
2011-08-17 13:25:00,15.74,15.74,15.7,15.72,38800.0,12.8322,12.8322,12.7996,12.8159,38800.0
2011-08-17 13:30:00,15.74,15.74,15.71,15.71,30000.0,12.8322,12.8322,12.8077,12.8077,30000.0
2011-08-17 13:35:00,15.72,15.74,15.72,15.73,35600.0,12.8159,12.8322,12.8159,12.824,35600.0
2011-08-17 13:40:00,15.72,15.72,15.69,15.71,151200.0,12.8159,12.8159,12.7914,12.8077,151200.0
2011-08-17 13:45:00,15.7,15.73,15.7,15.72,46400.0,12.7996,12.824,12.7996,12.8159,46400.0
2011-08-17 13:50:00,15.72,15.76,15.72,15.76,47200.0,12.8159,12.8485,12.8159,12.8485,47200.0
2011-08-17 13:55:00,15.76,15.76,15.72,15.72,53600.0,12.8485,12.8485,12.8159,12.8159,53600.0
2011-08-17 14:00:00,15.72,15.76,15.71,15.74,37200.0,12.8159,12.8485,12.8077,12.8322,37200.0
2011-08-17 14:05:00,15.74,15.76,15.74,15.76,16400.0,12.8322,12.8485,12.8322,12.8485,16400.0
2011-08-17 14:10:00,15.76,15.79,15.76,15.77,8400.0,12.8485,12.8729,12.8485,12.8566,8400.0
2011-08-17 14:15:00,15.77,15.8,15.75,15.8,34800.0,12.8566,12.8811,12.8403,12.8811,34800.0
2011-08-17 14:20:00,15.8,15.81,15.78,15.79,28800.0,12.8811,12.8892,12.8648,12.8729,28800.0
2011-08-17 14:25:00,15.79,15.79,15.77,15.77,11600.0,12.8729,12.8729,12.8566,12.8566,11600.0
2011-08-17 14:30:00,15.78,15.79,15.77,15.77,13600.0,12.8648,12.8729,12.8566,12.8566,13600.0
2011-08-17 14:35:00,15.75,15.76,15.74,15.75,19600.0,12.8403,12.8485,12.8322,12.8403,19600.0
2011-08-17 14:40:00,15.74,15.78,15.74,15.78,58400.0,12.8322,12.8648,12.8322,12.8648,58400.0
2011-08-17 14:45:00,15.78,15.78,15.75,15.77,71600.0,12.8648,12.8648,12.8403,12.8566,71600.0
2011-08-17 14:50:00,15.77,15.79,15.76,15.78,19200.0,12.8566,12.8729,12.8485,12.8648,19200.0
2011-08-17 14:55:00,15.79,15.81,15.79,15.8,34400.0,12.8729,12.8892,12.8729,12.8811,34400.0
2011-08-17 15:00:00,15.8,15.8,15.78,15.78,27200.0,12.8811,12.8811,12.8648,12.8648,27200.0
2011-08-17 15:05:00,15.79,15.82,15.78,15.82,17600.0,12.8729,12.8974,12.8648,12.8974,17600.0
2011-08-17 15:10:00,15.82,15.83,15.81,15.81,28000.0,12.8974,12.9055,12.8892,12.8892,28000.0
2011-08-17 15:15:00,15.81,15.82,15.79,15.82,42800.0,12.8892,12.8974,12.8729,12.8974,42800.0
2011-08-17 15:20:00,15.82,15.83,15.8,15.82,30000.0,12.8974,12.9055,12.8811,12.8974,30000.0
2011-08-17 15:25:00,15.81,15.83,15.8,15.81,8400.0,12.8892,12.9055,12.8811,12.8892,8400.0
2011-08-17 15:30:00,15.81,15.81,15.78,15.78,61200.0,12.8892,12.8892,12.8648,12.8648,61200.0
2011-08-17 15:35:00,15.78,15.8,15.77,15.79,73200.0,12.8648,12.8811,12.8566,12.8729,73200.0
2011-08-17 15:40:00,15.79,15.8,15.78,15.8,54800.0,12.8729,12.8811,12.8648,12.8811,54800.0
2011-08-17 15:45:00,15.8,15.83,15.79,15.83,134400.0,12.8811,12.9055,12.8729,12.9055,134400.0
2011-08-17 15:50:00,15.83,15.83,15.79,15.79,70000.0,12.9055,12.9055,12.8729,12.8729,70000.0
2011-08-17 15:55:00,15.8,15.85,15.8,15.84,358800.0,12.8811,12.9218,12.8811,12.9137,358800.0
2011-08-18 09:30:00,15.31,15.36,15.26,15.28,258000.0,12.4816,12.5224,12.4408,12.4572,258000.0
2011-08-18 09:35:00,15.27,15.27,15.22,15.25,130400.0,12.449,12.449,12.4082,12.4327,130400.0
2011-08-18 09:40:00,15.24,15.27,15.2,15.22,59200.0,12.4245,12.449,12.3919,12.4082,59200.0
2011-08-18 09:45:00,15.22,15.22,15.19,15.21,74000.0,12.4082,12.4082,12.3838,12.4001,74000.0
2011-08-18 09:50:00,15.21,15.27,15.21,15.24,158000.0,12.4001,12.449,12.4001,12.4245,158000.0
2011-08-18 09:55:00,15.24,15.24,15.19,15.22,80400.0,12.4245,12.4245,12.3838,12.4082,80400.0
2011-08-18 10:00:00,15.23,15.23,15.0,15.07,251600.0,12.4164,12.4164,12.2289,12.2859,251600.0
2011-08-18 10:05:00,15.08,15.08,14.94,15.03,270400.0,12.2941,12.2941,12.18,12.2533,270400.0
2011-08-18 10:10:00,15.02,15.1,15.01,15.08,112800.0,12.2452,12.3104,12.237,12.2941,112800.0
2011-08-18 10:15:00,15.07,15.18,15.06,15.13,130000.0,12.2859,12.3756,12.2778,12.3349,130000.0
2011-08-18 10:20:00,15.13,15.16,15.1,15.16,59600.0,12.3349,12.3593,12.3104,12.3593,59600.0
2011-08-18 10:25:00,15.15,15.2,15.15,15.19,63200.0,12.3512,12.3919,12.3512,12.3838,63200.0
2011-08-18 10:30:00,15.21,15.21,15.14,15.16,192800.0,12.4001,12.4001,12.343,12.3593,192800.0
2011-08-18 10:35:00,15.17,15.19,15.13,15.17,174400.0,12.3675,12.3838,12.3349,12.3675,174400.0
2011-08-18 10:40:00,15.16,15.17,15.09,15.11,164800.0,12.3593,12.3675,12.3023,12.3186,164800.0
2011-08-18 10:45:00,15.1,15.15,15.08,15.14,87200.0,12.3104,12.3512,12.2941,12.343,87200.0
2011-08-18 10:50:00,15.15,15.18,15.15,15.18,97600.0,12.3512,12.3756,12.3512,12.3756,97600.0
2011-08-18 10:55:00,15.18,15.2,15.13,15.2,121600.0,12.3756,12.3919,12.3349,12.3919,121600.0
2011-08-18 11:00:00,15.2,15.2,15.15,15.17,92000.0,12.3919,12.3919,12.3512,12.3675,92000.0
2011-08-18 11:05:00,15.17,15.19,15.14,15.15,178000.0,12.3675,12.3838,12.343,12.3512,178000.0
2011-08-18 11:10:00,15.14,15.18,15.14,15.15,124800.0,12.343,12.3756,12.343,12.3512,124800.0
2011-08-18 11:15:00,15.14,15.14,15.1,15.12,134800.0,12.343,12.343,12.3104,12.3267,134800.0
2011-08-18 11:20:00,15.11,15.14,15.11,15.12,79200.0,12.3186,12.343,12.3186,12.3267,79200.0
2011-08-18 11:25:00,15.12,15.15,15.12,15.13,89600.0,12.3267,12.3512,12.3267,12.3349,89600.0
2011-08-18 11:30:00,15.13,15.2,15.13,15.16,130800.0,12.3349,12.3919,12.3349,12.3593,130800.0
2011-08-18 11:35:00,15.16,15.19,15.15,15.17,45200.0,12.3593,12.3838,12.3512,12.3675,45200.0
2011-08-18 11:40:00,15.17,15.18,15.15,15.18,32000.0,12.3675,12.3756,12.3512,12.3756,32000.0
2011-08-18 11:45:00,15.19,15.25,15.18,15.24,57200.0,12.3838,12.4327,12.3756,12.4245,57200.0
2011-08-18 11:50:00,15.24,15.25,15.21,15.22,28800.0,12.4245,12.4327,12.4001,12.4082,28800.0
2011-08-18 11:55:00,15.22,15.22,15.21,15.22,44400.0,12.4082,12.4082,12.4001,12.4082,44400.0
2011-08-18 12:00:00,15.22,15.22,15.17,15.18,95200.0,12.4082,12.4082,12.3675,12.3756,95200.0
2011-08-18 12:05:00,15.19,15.2,15.15,15.18,59600.0,12.3838,12.3919,12.3512,12.3756,59600.0
2011-08-18 12:10:00,15.18,15.22,15.17,15.2,114800.0,12.3756,12.4082,12.3675,12.3919,114800.0
2011-08-18 12:15:00,15.21,15.23,15.19,15.2,57200.0,12.4001,12.4164,12.3838,12.3919,57200.0
2011-08-18 12:20:00,15.21,15.22,15.19,15.19,74000.0,12.4001,12.4082,12.3838,12.3838,74000.0
2011-08-18 12:25:00,15.19,15.19,15.16,15.17,99600.0,12.3838,12.3838,12.3593,12.3675,99600.0
2011-08-18 12:30:00,15.17,15.18,15.15,15.16,42400.0,12.3675,12.3756,12.3512,12.3593,42400.0
2011-08-18 12:35:00,15.17,15.17,15.13,15.13,58000.0,12.3675,12.3675,12.3349,12.3349,58000.0
2011-08-18 12:40:00,15.13,15.14,15.12,15.13,46800.0,12.3349,12.343,12.3267,12.3349,46800.0
2011-08-18 12:45:00,15.13,15.13,15.1,15.11,40800.0,12.3349,12.3349,12.3104,12.3186,40800.0
2011-08-18 12:50:00,15.11,15.12,15.1,15.1,20800.0,12.3186,12.3267,12.3104,12.3104,20800.0
2011-08-18 12:55:00,15.1,15.1,15.09,15.1,61200.0,12.3104,12.3104,12.3023,12.3104,61200.0
2011-08-18 13:00:00,15.09,15.11,15.09,15.1,14800.0,12.3023,12.3186,12.3023,12.3104,14800.0
2011-08-18 13:05:00,15.1,15.1,15.04,15.05,60800.0,12.3104,12.3104,12.2615,12.2696,60800.0
2011-08-18 13:10:00,15.05,15.06,15.02,15.02,71200.0,12.2696,12.2778,12.2452,12.2452,71200.0
2011-08-18 13:15:00,15.02,15.02,15.0,15.01,44400.0,12.2452,12.2452,12.2289,12.237,44400.0
2011-08-18 13:20:00,15.02,15.03,15.01,15.03,22400.0,12.2452,12.2533,12.237,12.2533,22400.0
2011-08-18 13:25:00,15.03,15.05,15.03,15.03,50400.0,12.2533,12.2696,12.2533,12.2533,50400.0
2011-08-18 13:30:00,15.03,15.04,14.99,14.99,52800.0,12.2533,12.2615,12.2207,12.2207,52800.0
2011-08-18 13:35:00,14.99,15.01,14.95,14.96,279200.0,12.2207,12.237,12.1881,12.1963,279200.0
2011-08-18 13:40:00,14.96,14.99,14.96,14.97,53600.0,12.1963,12.2207,12.1963,12.2044,53600.0
2011-08-18 13:45:00,14.97,15.0,14.96,15.0,48000.0,12.2044,12.2289,12.1963,12.2289,48000.0
2011-08-18 13:50:00,15.0,15.01,14.97,14.97,52000.0,12.2289,12.237,12.2044,12.2044,52000.0
2011-08-18 13:55:00,14.97,14.97,14.94,14.97,127200.0,12.2044,12.2044,12.18,12.2044,127200.0
2011-08-18 14:00:00,14.98,15.08,14.97,15.04,304000.0,12.2126,12.2941,12.2044,12.2615,304000.0
2011-08-18 14:05:00,15.03,15.03,15.0,15.02,51200.0,12.2533,12.2533,12.2289,12.2452,51200.0
2011-08-18 14:10:00,15.02,15.03,14.97,14.99,968800.0,12.2452,12.2533,12.2044,12.2207,968800.0
2011-08-18 14:15:00,14.99,15.04,14.98,15.03,84400.0,12.2207,12.2615,12.2126,12.2533,84400.0
2011-08-18 14:20:00,15.03,15.08,15.01,15.08,84800.0,12.2533,12.2941,12.237,12.2941,84800.0
2011-08-18 14:25:00,15.08,15.08,15.04,15.05,38400.0,12.2941,12.2941,12.2615,12.2696,38400.0
2011-08-18 14:30:00,15.05,15.06,15.03,15.05,40000.0,12.2696,12.2778,12.2533,12.2696,40000.0
2011-08-18 14:35:00,15.05,15.08,15.05,15.05,74400.0,12.2696,12.2941,12.2696,12.2696,74400.0
2011-08-18 14:40:00,15.05,15.05,15.03,15.03,40000.0,12.2696,12.2696,12.2533,12.2533,40000.0
2011-08-18 14:45:00,15.03,15.03,15.01,15.02,48800.0,12.2533,12.2533,12.237,12.2452,48800.0
2011-08-18 14:50:00,15.02,15.03,14.98,14.98,48400.0,12.2452,12.2533,12.2126,12.2126,48400.0
2011-08-18 14:55:00,14.98,15.01,14.95,14.95,86400.0,12.2126,12.237,12.1881,12.1881,86400.0
2011-08-18 15:00:00,14.95,14.96,14.91,14.91,107200.0,12.1881,12.1963,12.1555,12.1555,107200.0
2011-08-18 15:05:00,14.91,14.97,14.91,14.93,60400.0,12.1555,12.2044,12.1555,12.1718,60400.0
2011-08-18 15:10:00,14.92,14.96,14.91,14.94,88800.0,12.1637,12.1963,12.1555,12.18,88800.0
2011-08-18 15:15:00,14.93,14.94,14.9,14.9,192400.0,12.1718,12.18,12.1474,12.1474,192400.0
2011-08-18 15:20:00,14.9,14.91,14.88,14.89,60400.0,12.1474,12.1555,12.131,12.1392,60400.0
2011-08-18 15:25:00,14.89,14.95,14.88,14.94,169200.0,12.1392,12.1881,12.131,12.18,169200.0
2011-08-18 15:30:00,14.94,14.96,14.92,14.93,122000.0,12.18,12.1963,12.1637,12.1718,122000.0
2011-08-18 15:35:00,14.94,14.94,14.9,14.91,118000.0,12.18,12.18,12.1474,12.1555,118000.0
2011-08-18 15:40:00,14.92,14.92,14.85,14.85,79600.0,12.1637,12.1637,12.1066,12.1066,79600.0
2011-08-18 15:45:00,14.85,14.91,14.84,14.88,299600.0,12.1066,12.1555,12.0984,12.131,299600.0
2011-08-18 15:50:00,14.88,15.03,14.88,15.02,199200.0,12.131,12.2533,12.131,12.2452,199200.0
2011-08-18 15:55:00,15.01,15.04,14.95,14.97,600400.0,12.237,12.2615,12.1881,12.2044,600400.0
2011-08-19 09:30:00,14.69,14.8,14.63,14.78,499200.0,11.9761,12.0658,11.9272,12.0495,499200.0
2011-08-19 09:35:00,14.78,14.93,14.78,14.91,117600.0,12.0495,12.1718,12.0495,12.1555,117600.0
2011-08-19 09:40:00,14.92,15.05,14.92,14.99,154000.0,12.1637,12.2696,12.1637,12.2207,154000.0
2011-08-19 09:45:00,14.98,14.98,14.89,14.89,184400.0,12.2126,12.2126,12.1392,12.1392,184400.0
2011-08-19 09:50:00,14.89,14.91,14.8,14.9,201200.0,12.1392,12.1555,12.0658,12.1474,201200.0
2011-08-19 09:55:00,14.88,15.02,14.88,15.0,58400.0,12.131,12.2452,12.131,12.2289,58400.0
2011-08-19 10:00:00,14.99,15.09,14.97,15.04,121200.0,12.2207,12.3023,12.2044,12.2615,121200.0
2011-08-19 10:05:00,15.06,15.07,14.96,15.02,38400.0,12.2778,12.2859,12.1963,12.2452,38400.0
2011-08-19 10:10:00,15.02,15.04,14.98,14.98,89200.0,12.2452,12.2615,12.2126,12.2126,89200.0
2011-08-19 10:15:00,14.97,15.11,14.97,15.07,90000.0,12.2044,12.3186,12.2044,12.2859,90000.0
2011-08-19 10:20:00,15.06,15.12,15.03,15.09,95200.0,12.2778,12.3267,12.2533,12.3023,95200.0
2011-08-19 10:25:00,15.1,15.18,15.1,15.15,150400.0,12.3104,12.3756,12.3104,12.3512,150400.0
2011-08-19 10:30:00,15.15,15.16,15.09,15.11,94800.0,12.3512,12.3593,12.3023,12.3186,94800.0
2011-08-19 10:35:00,15.11,15.11,15.03,15.04,101600.0,12.3186,12.3186,12.2533,12.2615,101600.0
2011-08-19 10:40:00,15.05,15.09,15.03,15.05,362000.0,12.2696,12.3023,12.2533,12.2696,362000.0
2011-08-19 10:45:00,15.04,15.06,14.99,15.04,121200.0,12.2615,12.2778,12.2207,12.2615,121200.0
2011-08-19 10:50:00,15.05,15.06,15.0,15.04,100800.0,12.2696,12.2778,12.2289,12.2615,100800.0
2011-08-19 10:55:00,15.04,15.07,15.03,15.03,76400.0,12.2615,12.2859,12.2533,12.2533,76400.0
2011-08-19 11:00:00,15.02,15.05,15.01,15.02,62400.0,12.2452,12.2696,12.237,12.2452,62400.0
2011-08-19 11:05:00,15.01,15.01,14.97,14.97,54800.0,12.237,12.237,12.2044,12.2044,54800.0
2011-08-19 11:10:00,14.99,14.99,14.93,14.93,65600.0,12.2207,12.2207,12.1718,12.1718,65600.0
2011-08-19 11:15:00,14.93,14.94,14.9,14.94,72400.0,12.1718,12.18,12.1474,12.18,72400.0
2011-08-19 11:20:00,14.92,14.99,14.92,14.98,88000.0,12.1637,12.2207,12.1637,12.2126,88000.0
2011-08-19 11:25:00,14.99,15.0,14.97,14.97,24000.0,12.2207,12.2289,12.2044,12.2044,24000.0
2011-08-19 11:30:00,14.97,15.02,14.97,14.98,160800.0,12.2044,12.2452,12.2044,12.2126,160800.0
2011-08-19 11:35:00,14.99,14.99,14.94,14.97,64800.0,12.2207,12.2207,12.18,12.2044,64800.0
2011-08-19 11:40:00,14.97,15.06,14.97,15.05,213200.0,12.2044,12.2778,12.2044,12.2696,213200.0
2011-08-19 11:45:00,15.05,15.05,14.98,15.01,70000.0,12.2696,12.2696,12.2126,12.237,70000.0
2011-08-19 11:50:00,15.01,15.04,15.01,15.03,28800.0,12.237,12.2615,12.237,12.2533,28800.0
2011-08-19 11:55:00,15.03,15.06,15.0,15.06,294800.0,12.2533,12.2778,12.2289,12.2778,294800.0
2011-08-19 12:00:00,15.06,15.07,15.03,15.03,38400.0,12.2778,12.2859,12.2533,12.2533,38400.0
2011-08-19 12:05:00,15.03,15.08,15.02,15.04,64400.0,12.2533,12.2941,12.2452,12.2615,64400.0
2011-08-19 12:10:00,15.04,15.04,15.01,15.03,28400.0,12.2615,12.2615,12.237,12.2533,28400.0
2011-08-19 12:15:00,15.03,15.03,15.0,15.01,62400.0,12.2533,12.2533,12.2289,12.237,62400.0
2011-08-19 12:20:00,15.01,15.02,14.99,15.0,47200.0,12.237,12.2452,12.2207,12.2289,47200.0
2011-08-19 12:25:00,15.0,15.01,14.99,15.01,54800.0,12.2289,12.237,12.2207,12.237,54800.0
2011-08-19 12:30:00,15.02,15.02,15.0,15.01,21200.0,12.2452,12.2452,12.2289,12.237,21200.0
2011-08-19 12:35:00,15.01,15.03,14.97,14.97,104400.0,12.237,12.2533,12.2044,12.2044,104400.0
2011-08-19 12:40:00,14.97,15.0,14.97,14.98,35600.0,12.2044,12.2289,12.2044,12.2126,35600.0
2011-08-19 12:45:00,14.99,15.02,14.99,15.02,26800.0,12.2207,12.2452,12.2207,12.2452,26800.0
2011-08-19 12:50:00,15.01,15.02,14.99,15.01,47200.0,12.237,12.2452,12.2207,12.237,47200.0
2011-08-19 12:55:00,15.02,15.02,14.97,14.98,50400.0,12.2452,12.2452,12.2044,12.2126,50400.0
2011-08-19 13:00:00,14.98,14.99,14.97,14.99,78400.0,12.2126,12.2207,12.2044,12.2207,78400.0
2011-08-19 13:05:00,14.99,15.02,14.97,15.02,51200.0,12.2207,12.2452,12.2044,12.2452,51200.0
2011-08-19 13:10:00,15.01,15.03,15.0,15.0,62000.0,12.237,12.2533,12.2289,12.2289,62000.0
2011-08-19 13:15:00,15.0,15.0,14.97,15.0,44400.0,12.2289,12.2289,12.2044,12.2289,44400.0
2011-08-19 13:20:00,15.0,15.0,14.97,14.97,36000.0,12.2289,12.2289,12.2044,12.2044,36000.0
2011-08-19 13:25:00,14.97,14.99,14.97,14.98,14000.0,12.2044,12.2207,12.2044,12.2126,14000.0
2011-08-19 13:30:00,14.98,14.99,14.92,14.93,91200.0,12.2126,12.2207,12.1637,12.1718,91200.0
2011-08-19 13:35:00,14.94,14.95,14.93,14.93,28800.0,12.18,12.1881,12.1718,12.1718,28800.0
2011-08-19 13:40:00,14.93,14.93,14.87,14.88,43600.0,12.1718,12.1718,12.1229,12.131,43600.0
2011-08-19 13:45:00,14.88,14.93,14.88,14.93,71200.0,12.131,12.1718,12.131,12.1718,71200.0
2011-08-19 13:50:00,14.92,14.92,14.88,14.89,65600.0,12.1637,12.1637,12.131,12.1392,65600.0
2011-08-19 13:55:00,14.89,14.92,14.89,14.89,29200.0,12.1392,12.1637,12.1392,12.1392,29200.0
2011-08-19 14:00:00,14.89,14.91,14.87,14.87,36800.0,12.1392,12.1555,12.1229,12.1229,36800.0
2011-08-19 14:05:00,14.87,14.88,14.83,14.86,84000.0,12.1229,12.131,12.0903,12.1147,84000.0
2011-08-19 14:10:00,14.85,14.85,14.83,14.84,46800.0,12.1066,12.1066,12.0903,12.0984,46800.0
2011-08-19 14:15:00,14.85,14.85,14.8,14.8,44000.0,12.1066,12.1066,12.0658,12.0658,44000.0
2011-08-19 14:20:00,14.8,14.8,14.75,14.78,114400.0,12.0658,12.0658,12.0251,12.0495,114400.0
2011-08-19 14:25:00,14.78,14.8,14.77,14.79,89200.0,12.0495,12.0658,12.0414,12.0577,89200.0
2011-08-19 14:30:00,14.79,14.8,14.75,14.75,38400.0,12.0577,12.0658,12.0251,12.0251,38400.0
2011-08-19 14:35:00,14.75,14.81,14.74,14.81,63200.0,12.0251,12.074,12.0169,12.074,63200.0
2011-08-19 14:40:00,14.81,14.85,14.79,14.85,375600.0,12.074,12.1066,12.0577,12.1066,375600.0
2011-08-19 14:45:00,14.85,14.85,14.78,14.79,382000.0,12.1066,12.1066,12.0495,12.0577,382000.0
2011-08-19 14:50:00,14.79,14.81,14.72,14.76,106400.0,12.0577,12.074,12.0006,12.0332,106400.0
2011-08-19 14:55:00,14.76,14.77,14.74,14.74,77200.0,12.0332,12.0414,12.0169,12.0169,77200.0
2011-08-19 15:00:00,14.74,14.75,14.71,14.73,111200.0,12.0169,12.0251,11.9925,12.0088,111200.0
2011-08-19 15:05:00,14.74,14.74,14.7,14.71,74400.0,12.0169,12.0169,11.9843,11.9925,74400.0
2011-08-19 15:10:00,14.72,14.72,14.69,14.7,100400.0,12.0006,12.0006,11.9761,11.9843,100400.0
2011-08-19 15:15:00,14.7,14.72,14.67,14.72,116000.0,11.9843,12.0006,11.9598,12.0006,116000.0
2011-08-19 15:20:00,14.72,14.8,14.72,14.76,112400.0,12.0006,12.0658,12.0006,12.0332,112400.0
2011-08-19 15:25:00,14.76,14.79,14.74,14.76,120000.0,12.0332,12.0577,12.0169,12.0332,120000.0
2011-08-19 15:30:00,14.77,14.77,14.72,14.72,87600.0,12.0414,12.0414,12.0006,12.0006,87600.0
2011-08-19 15:35:00,14.72,14.74,14.7,14.72,113200.0,12.0006,12.0169,11.9843,12.0006,113200.0
2011-08-19 15:40:00,14.73,14.73,14.69,14.72,82000.0,12.0088,12.0088,11.9761,12.0006,82000.0
2011-08-19 15:45:00,14.71,14.74,14.7,14.74,181600.0,11.9925,12.0169,11.9843,12.0169,181600.0
2011-08-19 15:50:00,14.74,14.76,14.71,14.72,142400.0,12.0169,12.0332,11.9925,12.0006,142400.0
2011-08-19 15:55:00,14.72,14.72,14.69,14.72,220800.0,12.0006,12.0006,11.9761,12.0006,220800.0
2011-08-22 09:30:00,15.12,15.13,15.03,15.03,146400.0,12.3267,12.3349,12.2533,12.2533,146400.0
2011-08-22 09:35:00,15.04,15.04,14.98,14.99,49200.0,12.2615,12.2615,12.2126,12.2207,49200.0
2011-08-22 09:40:00,15.01,15.04,14.95,14.99,44400.0,12.237,12.2615,12.1881,12.2207,44400.0
2011-08-22 09:45:00,14.97,14.97,14.92,14.97,94000.0,12.2044,12.2044,12.1637,12.2044,94000.0
2011-08-22 09:50:00,14.98,14.99,14.89,14.9,394400.0,12.2126,12.2207,12.1392,12.1474,394400.0
2011-08-22 09:55:00,14.9,14.94,14.9,14.92,586800.0,12.1474,12.18,12.1474,12.1637,586800.0
2011-08-22 10:00:00,14.92,14.97,14.91,14.93,175600.0,12.1637,12.2044,12.1555,12.1718,175600.0
2011-08-22 10:05:00,14.93,14.93,14.87,14.87,36000.0,12.1718,12.1718,12.1229,12.1229,36000.0
2011-08-22 10:10:00,14.86,14.89,14.85,14.88,31600.0,12.1147,12.1392,12.1066,12.131,31600.0
2011-08-22 10:15:00,14.88,14.92,14.86,14.91,32000.0,12.131,12.1637,12.1147,12.1555,32000.0
2011-08-22 10:20:00,14.92,14.93,14.9,14.92,46000.0,12.1637,12.1718,12.1474,12.1637,46000.0
2011-08-22 10:25:00,14.92,14.96,14.9,14.92,92400.0,12.1637,12.1963,12.1474,12.1637,92400.0
2011-08-22 10:30:00,14.92,14.96,14.92,14.93,29600.0,12.1637,12.1963,12.1637,12.1718,29600.0
2011-08-22 10:35:00,14.93,14.93,14.88,14.9,56000.0,12.1718,12.1718,12.131,12.1474,56000.0
2011-08-22 10:40:00,14.9,14.9,14.87,14.87,28400.0,12.1474,12.1474,12.1229,12.1229,28400.0
2011-08-22 10:45:00,14.88,14.93,14.88,14.91,30400.0,12.131,12.1718,12.131,12.1555,30400.0
2011-08-22 10:50:00,14.92,14.95,14.85,14.86,60000.0,12.1637,12.1881,12.1066,12.1147,60000.0
2011-08-22 10:55:00,14.84,14.87,14.81,14.81,103600.0,12.0984,12.1229,12.074,12.074,103600.0
2011-08-22 11:00:00,14.81,14.85,14.8,14.84,118400.0,12.074,12.1066,12.0658,12.0984,118400.0
2011-08-22 11:05:00,14.83,14.84,14.81,14.84,62400.0,12.0903,12.0984,12.074,12.0984,62400.0
2011-08-22 11:10:00,14.83,14.83,14.78,14.79,128000.0,12.0903,12.0903,12.0495,12.0577,128000.0
2011-08-22 11:15:00,14.8,14.81,14.74,14.76,177200.0,12.0658,12.074,12.0169,12.0332,177200.0
2011-08-22 11:20:00,14.76,14.76,14.7,14.71,78400.0,12.0332,12.0332,11.9843,11.9925,78400.0
2011-08-22 11:25:00,14.71,14.76,14.71,14.76,67200.0,11.9925,12.0332,11.9925,12.0332,67200.0
2011-08-22 11:30:00,14.77,14.78,14.74,14.74,53200.0,12.0414,12.0495,12.0169,12.0169,53200.0
2011-08-22 11:35:00,14.73,14.74,14.65,14.67,94000.0,12.0088,12.0169,11.9435,11.9598,94000.0
2011-08-22 11:40:00,14.68,14.68,14.62,14.62,126800.0,11.968,11.968,11.9191,11.9191,126800.0
2011-08-22 11:45:00,14.62,14.67,14.61,14.67,60400.0,11.9191,11.9598,11.9109,11.9598,60400.0
2011-08-22 11:50:00,14.67,14.67,14.61,14.61,74800.0,11.9598,11.9598,11.9109,11.9109,74800.0
2011-08-22 11:55:00,14.6,14.63,14.59,14.61,83200.0,11.9028,11.9272,11.8946,11.9109,83200.0
2011-08-22 12:00:00,14.61,14.63,14.61,14.63,80800.0,11.9109,11.9272,11.9109,11.9272,80800.0
2011-08-22 12:05:00,14.62,14.7,14.62,14.7,118800.0,11.9191,11.9843,11.9191,11.9843,118800.0
2011-08-22 12:10:00,14.7,14.73,14.7,14.73,46000.0,11.9843,12.0088,11.9843,12.0088,46000.0
2011-08-22 12:15:00,14.72,14.74,14.69,14.74,85200.0,12.0006,12.0169,11.9761,12.0169,85200.0
2011-08-22 12:20:00,14.74,14.77,14.72,14.72,100000.0,12.0169,12.0414,12.0006,12.0006,100000.0
2011-08-22 12:25:00,14.72,14.76,14.7,14.71,91600.0,12.0006,12.0332,11.9843,11.9925,91600.0
2011-08-22 12:30:00,14.7,14.74,14.67,14.68,45600.0,11.9843,12.0169,11.9598,11.968,45600.0
2011-08-22 12:35:00,14.68,14.71,14.67,14.71,32800.0,11.968,11.9925,11.9598,11.9925,32800.0
2011-08-22 12:40:00,14.71,14.74,14.69,14.74,68400.0,11.9925,12.0169,11.9761,12.0169,68400.0
2011-08-22 12:45:00,14.74,14.81,14.73,14.81,80000.0,12.0169,12.074,12.0088,12.074,80000.0
2011-08-22 12:50:00,14.81,14.84,14.77,14.84,114000.0,12.074,12.0984,12.0414,12.0984,114000.0
2011-08-22 12:55:00,14.85,14.86,14.83,14.85,75200.0,12.1066,12.1147,12.0903,12.1066,75200.0
2011-08-22 13:00:00,14.85,14.87,14.82,14.87,90800.0,12.1066,12.1229,12.0821,12.1229,90800.0
2011-08-22 13:05:00,14.88,14.89,14.86,14.86,66800.0,12.131,12.1392,12.1147,12.1147,66800.0
2011-08-22 13:10:00,14.86,14.86,14.83,14.83,33600.0,12.1147,12.1147,12.0903,12.0903,33600.0
2011-08-22 13:15:00,14.83,14.85,14.81,14.83,77200.0,12.0903,12.1066,12.074,12.0903,77200.0
2011-08-22 13:20:00,14.84,14.87,14.83,14.83,57600.0,12.0984,12.1229,12.0903,12.0903,57600.0
2011-08-22 13:25:00,14.83,14.83,14.8,14.8,99600.0,12.0903,12.0903,12.0658,12.0658,99600.0
2011-08-22 13:30:00,14.81,14.83,14.77,14.77,87200.0,12.074,12.0903,12.0414,12.0414,87200.0
2011-08-22 13:35:00,14.77,14.78,14.74,14.77,62000.0,12.0414,12.0495,12.0169,12.0414,62000.0
2011-08-22 13:40:00,14.77,14.8,14.77,14.78,55600.0,12.0414,12.0658,12.0414,12.0495,55600.0
2011-08-22 13:45:00,14.78,14.78,14.73,14.73,67200.0,12.0495,12.0495,12.0088,12.0088,67200.0
2011-08-22 13:50:00,14.73,14.74,14.7,14.71,110400.0,12.0088,12.0169,11.9843,11.9925,110400.0
2011-08-22 13:55:00,14.71,14.79,14.71,14.78,60000.0,11.9925,12.0577,11.9925,12.0495,60000.0
2011-08-22 14:00:00,14.77,14.8,14.74,14.75,84000.0,12.0414,12.0658,12.0169,12.0251,84000.0
2011-08-22 14:05:00,14.75,14.8,14.75,14.76,69200.0,12.0251,12.0658,12.0251,12.0332,69200.0
2011-08-22 14:10:00,14.76,14.79,14.76,14.77,51200.0,12.0332,12.0577,12.0332,12.0414,51200.0
2011-08-22 14:15:00,14.78,14.82,14.74,14.76,164800.0,12.0495,12.0821,12.0169,12.0332,164800.0
2011-08-22 14:20:00,14.76,14.81,14.76,14.77,97600.0,12.0332,12.074,12.0332,12.0414,97600.0
2011-08-22 14:25:00,14.78,14.78,14.74,14.76,61600.0,12.0495,12.0495,12.0169,12.0332,61600.0
2011-08-22 14:30:00,14.75,14.78,14.73,14.76,68000.0,12.0251,12.0495,12.0088,12.0332,68000.0
2011-08-22 14:35:00,14.76,14.78,14.73,14.74,44400.0,12.0332,12.0495,12.0088,12.0169,44400.0
2011-08-22 14:40:00,14.74,14.78,14.74,14.76,38400.0,12.0169,12.0495,12.0169,12.0332,38400.0
2011-08-22 14:45:00,14.76,14.77,14.75,14.76,42400.0,12.0332,12.0414,12.0251,12.0332,42400.0
2011-08-22 14:50:00,14.76,14.76,14.71,14.72,70800.0,12.0332,12.0332,11.9925,12.0006,70800.0
2011-08-22 14:55:00,14.71,14.73,14.7,14.7,42800.0,11.9925,12.0088,11.9843,11.9843,42800.0
2011-08-22 15:00:00,14.71,14.74,14.7,14.72,53200.0,11.9925,12.0169,11.9843,12.0006,53200.0
2011-08-22 15:05:00,14.71,14.74,14.71,14.72,80400.0,11.9925,12.0169,11.9925,12.0006,80400.0
2011-08-22 15:10:00,14.71,14.76,14.71,14.75,53600.0,11.9925,12.0332,11.9925,12.0251,53600.0
2011-08-22 15:15:00,14.75,14.76,14.74,14.74,71600.0,12.0251,12.0332,12.0169,12.0169,71600.0
2011-08-22 15:20:00,14.74,14.78,14.72,14.76,92000.0,12.0169,12.0495,12.0006,12.0332,92000.0
2011-08-22 15:25:00,14.77,14.77,14.73,14.76,79600.0,12.0414,12.0414,12.0088,12.0332,79600.0
2011-08-22 15:30:00,14.76,14.77,14.74,14.74,63600.0,12.0332,12.0414,12.0169,12.0169,63600.0
2011-08-22 15:35:00,14.74,14.77,14.74,14.74,60800.0,12.0169,12.0414,12.0169,12.0169,60800.0
2011-08-22 15:40:00,14.73,14.75,14.71,14.75,189200.0,12.0088,12.0251,11.9925,12.0251,189200.0
2011-08-22 15:45:00,14.75,14.77,14.7,14.71,185600.0,12.0251,12.0414,11.9843,11.9925,185600.0
2011-08-22 15:50:00,14.71,14.72,14.66,14.68,156000.0,11.9925,12.0006,11.9517,11.968,156000.0
2011-08-22 15:55:00,14.68,14.72,14.68,14.71,188800.0,11.968,12.0006,11.968,11.9925,188800.0
2011-08-23 09:30:00,14.78,14.83,14.72,14.73,175600.0,12.0495,12.0903,12.0006,12.0088,175600.0
2011-08-23 09:35:00,14.71,14.74,14.67,14.67,48000.0,11.9925,12.0169,11.9598,11.9598,48000.0
2011-08-23 09:40:00,14.67,14.76,14.65,14.7,111600.0,11.9598,12.0332,11.9435,11.9843,111600.0
2011-08-23 09:45:00,14.69,14.77,14.69,14.77,48400.0,11.9761,12.0414,11.9761,12.0414,48400.0
2011-08-23 09:50:00,14.78,14.81,14.74,14.78,98000.0,12.0495,12.074,12.0169,12.0495,98000.0
2011-08-23 09:55:00,14.78,14.86,14.78,14.8,103600.0,12.0495,12.1147,12.0495,12.0658,103600.0
2011-08-23 10:00:00,14.79,14.95,14.78,14.91,298400.0,12.0577,12.1881,12.0495,12.1555,298400.0
2011-08-23 10:05:00,14.92,14.99,14.9,14.96,170400.0,12.1637,12.2207,12.1474,12.1963,170400.0
2011-08-23 10:10:00,14.97,15.0,14.94,14.95,102800.0,12.2044,12.2289,12.18,12.1881,102800.0
2011-08-23 10:15:00,14.95,14.95,14.9,14.91,109600.0,12.1881,12.1881,12.1474,12.1555,109600.0
2011-08-23 10:20:00,14.91,14.92,14.88,14.9,58800.0,12.1555,12.1637,12.131,12.1474,58800.0
2011-08-23 10:25:00,14.9,14.94,14.9,14.94,60800.0,12.1474,12.18,12.1474,12.18,60800.0
2011-08-23 10:30:00,14.93,14.95,14.91,14.92,50000.0,12.1718,12.1881,12.1555,12.1637,50000.0
2011-08-23 10:35:00,14.92,14.97,14.92,14.97,29600.0,12.1637,12.2044,12.1637,12.2044,29600.0
2011-08-23 10:40:00,14.97,14.98,14.95,14.96,36400.0,12.2044,12.2126,12.1881,12.1963,36400.0
2011-08-23 10:45:00,14.97,14.97,14.96,14.97,20000.0,12.2044,12.2044,12.1963,12.2044,20000.0
2011-08-23 10:50:00,14.97,14.97,14.92,14.92,48800.0,12.2044,12.2044,12.1637,12.1637,48800.0
2011-08-23 10:55:00,14.92,14.94,14.87,14.88,84400.0,12.1637,12.18,12.1229,12.131,84400.0
2011-08-23 11:00:00,14.88,14.91,14.88,14.89,39600.0,12.131,12.1555,12.131,12.1392,39600.0
2011-08-23 11:05:00,14.89,14.9,14.87,14.89,50400.0,12.1392,12.1474,12.1229,12.1392,50400.0
2011-08-23 11:10:00,14.89,14.91,14.87,14.9,28000.0,12.1392,12.1555,12.1229,12.1474,28000.0
2011-08-23 11:15:00,14.91,14.93,14.9,14.9,42800.0,12.1555,12.1718,12.1474,12.1474,42800.0
2011-08-23 11:20:00,14.9,14.91,14.88,14.9,38000.0,12.1474,12.1555,12.131,12.1474,38000.0
2011-08-23 11:25:00,14.9,14.95,14.9,14.95,39600.0,12.1474,12.1881,12.1474,12.1881,39600.0
2011-08-23 11:30:00,14.95,14.97,14.94,14.96,28400.0,12.1881,12.2044,12.18,12.1963,28400.0
2011-08-23 11:35:00,14.95,15.0,14.94,14.99,27600.0,12.1881,12.2289,12.18,12.2207,27600.0
2011-08-23 11:40:00,14.99,15.02,14.98,15.01,62800.0,12.2207,12.2452,12.2126,12.237,62800.0
2011-08-23 11:45:00,15.02,15.03,15.01,15.02,45600.0,12.2452,12.2533,12.237,12.2452,45600.0
2011-08-23 11:50:00,15.02,15.08,15.02,15.06,40400.0,12.2452,12.2941,12.2452,12.2778,40400.0
2011-08-23 11:55:00,15.06,15.13,15.06,15.11,104000.0,12.2778,12.3349,12.2778,12.3186,104000.0
2011-08-23 12:00:00,15.11,15.12,15.1,15.1,24000.0,12.3186,12.3267,12.3104,12.3104,24000.0
2011-08-23 12:05:00,15.1,15.15,15.1,15.15,136400.0,12.3104,12.3512,12.3104,12.3512,136400.0
2011-08-23 12:10:00,15.15,15.17,15.13,15.14,59600.0,12.3512,12.3675,12.3349,12.343,59600.0
2011-08-23 12:15:00,15.15,15.15,15.12,15.12,36800.0,12.3512,12.3512,12.3267,12.3267,36800.0
2011-08-23 12:20:00,15.12,15.13,15.11,15.12,40000.0,12.3267,12.3349,12.3186,12.3267,40000.0
2011-08-23 12:25:00,15.12,15.15,15.11,15.15,34400.0,12.3267,12.3512,12.3186,12.3512,34400.0
2011-08-23 12:30:00,15.15,15.18,15.14,15.15,69600.0,12.3512,12.3756,12.343,12.3512,69600.0
2011-08-23 12:35:00,15.15,15.2,15.15,15.2,65600.0,12.3512,12.3919,12.3512,12.3919,65600.0
2011-08-23 12:40:00,15.2,15.23,15.19,15.22,174800.0,12.3919,12.4164,12.3838,12.4082,174800.0
2011-08-23 12:45:00,15.22,15.22,15.18,15.18,64000.0,12.4082,12.4082,12.3756,12.3756,64000.0
2011-08-23 12:50:00,15.18,15.25,15.18,15.24,100400.0,12.3756,12.4327,12.3756,12.4245,100400.0
2011-08-23 12:55:00,15.24,15.25,15.22,15.22,42800.0,12.4245,12.4327,12.4082,12.4082,42800.0
2011-08-23 13:00:00,15.24,15.25,15.23,15.24,68400.0,12.4245,12.4327,12.4164,12.4245,68400.0
2011-08-23 13:05:00,15.24,15.25,15.22,15.22,43600.0,12.4245,12.4327,12.4082,12.4082,43600.0
2011-08-23 13:10:00,15.22,15.22,15.18,15.21,236400.0,12.4082,12.4082,12.3756,12.4001,236400.0
2011-08-23 13:15:00,15.21,15.23,15.21,15.22,134400.0,12.4001,12.4164,12.4001,12.4082,134400.0
2011-08-23 13:20:00,15.22,15.24,15.19,15.19,40000.0,12.4082,12.4245,12.3838,12.3838,40000.0
2011-08-23 13:25:00,15.19,15.2,15.19,15.19,15200.0,12.3838,12.3919,12.3838,12.3838,15200.0
2011-08-23 13:30:00,15.2,15.21,15.17,15.17,44400.0,12.3919,12.4001,12.3675,12.3675,44400.0
2011-08-23 13:35:00,15.17,15.18,15.17,15.18,18800.0,12.3675,12.3756,12.3675,12.3756,18800.0
2011-08-23 13:40:00,15.19,15.19,15.15,15.17,30400.0,12.3838,12.3838,12.3512,12.3675,30400.0
2011-08-23 13:45:00,15.18,15.22,15.18,15.21,68400.0,12.3756,12.4082,12.3756,12.4001,68400.0
2011-08-23 13:50:00,15.21,15.22,15.09,15.15,128000.0,12.4001,12.4082,12.3023,12.3512,128000.0
2011-08-23 13:55:00,15.15,15.18,15.12,15.16,180400.0,12.3512,12.3756,12.3267,12.3593,180400.0
2011-08-23 14:00:00,15.16,15.17,15.12,15.17,111200.0,12.3593,12.3675,12.3267,12.3675,111200.0
2011-08-23 14:05:00,15.18,15.19,15.12,15.13,90400.0,12.3756,12.3838,12.3267,12.3349,90400.0
2011-08-23 14:10:00,15.13,15.15,15.08,15.1,54400.0,12.3349,12.3512,12.2941,12.3104,54400.0
2011-08-23 14:15:00,15.1,15.13,15.09,15.13,78400.0,12.3104,12.3349,12.3023,12.3349,78400.0
2011-08-23 14:20:00,15.13,15.13,15.08,15.1,35200.0,12.3349,12.3349,12.2941,12.3104,35200.0
2011-08-23 14:25:00,15.11,15.18,15.11,15.17,41200.0,12.3186,12.3756,12.3186,12.3675,41200.0
2011-08-23 14:30:00,15.17,15.21,15.15,15.19,53600.0,12.3675,12.4001,12.3512,12.3838,53600.0
2011-08-23 14:35:00,15.19,15.21,15.17,15.19,67600.0,12.3838,12.4001,12.3675,12.3838,67600.0
2011-08-23 14:40:00,15.19,15.2,15.18,15.2,26800.0,12.3838,12.3919,12.3756,12.3919,26800.0
2011-08-23 14:45:00,15.21,15.24,15.21,15.24,34000.0,12.4001,12.4245,12.4001,12.4245,34000.0
2011-08-23 14:50:00,15.25,15.28,15.24,15.28,39600.0,12.4327,12.4572,12.4245,12.4572,39600.0
2011-08-23 14:55:00,15.27,15.28,15.26,15.27,21600.0,12.449,12.4572,12.4408,12.449,21600.0
2011-08-23 15:00:00,15.27,15.37,15.27,15.36,81200.0,12.449,12.5305,12.449,12.5224,81200.0
2011-08-23 15:05:00,15.36,15.41,15.34,15.4,80000.0,12.5224,12.5631,12.5061,12.555,80000.0
2011-08-23 15:10:00,15.41,15.44,15.39,15.41,75200.0,12.5631,12.5876,12.5468,12.5631,75200.0
2011-08-23 15:15:00,15.41,15.41,15.37,15.39,47600.0,12.5631,12.5631,12.5305,12.5468,47600.0
2011-08-23 15:20:00,15.38,15.42,15.38,15.4,33200.0,12.5387,12.5713,12.5387,12.555,33200.0
2011-08-23 15:25:00,15.39,15.41,15.33,15.34,62400.0,12.5468,12.5631,12.4979,12.5061,62400.0
2011-08-23 15:30:00,15.34,15.36,15.31,15.33,87600.0,12.5061,12.5224,12.4816,12.4979,87600.0
2011-08-23 15:35:00,15.33,15.36,15.32,15.35,401600.0,12.4979,12.5224,12.4898,12.5142,401600.0
2011-08-23 15:40:00,15.36,15.37,15.33,15.36,64800.0,12.5224,12.5305,12.4979,12.5224,64800.0
2011-08-23 15:45:00,15.37,15.39,15.36,15.38,59200.0,12.5305,12.5468,12.5224,12.5387,59200.0
2011-08-23 15:50:00,15.39,15.4,15.35,15.37,150800.0,12.5468,12.555,12.5142,12.5305,150800.0
2011-08-23 15:55:00,15.38,15.44,15.38,15.43,173200.0,12.5387,12.5876,12.5387,12.5794,173200.0
2011-08-24 09:30:00,15.42,15.49,15.36,15.47,160000.0,12.5713,12.6284,12.5224,12.6121,160000.0
2011-08-24 09:35:00,15.49,15.49,15.41,15.42,53600.0,12.6284,12.6284,12.5631,12.5713,53600.0
2011-08-24 09:40:00,15.42,15.46,15.4,15.46,25200.0,12.5713,12.6039,12.555,12.6039,25200.0
2011-08-24 09:45:00,15.48,15.56,15.45,15.53,144800.0,12.6202,12.6854,12.5957,12.661,144800.0
2011-08-24 09:50:00,15.54,15.6,15.52,15.6,131200.0,12.6691,12.718,12.6528,12.718,131200.0
2011-08-24 09:55:00,15.6,15.64,15.59,15.64,67200.0,12.718,12.7506,12.7099,12.7506,67200.0
2011-08-24 10:00:00,15.64,15.74,15.63,15.72,148000.0,12.7506,12.8322,12.7425,12.8159,148000.0
2011-08-24 10:05:00,15.72,15.76,15.7,15.7,177200.0,12.8159,12.8485,12.7996,12.7996,177200.0
2011-08-24 10:10:00,15.72,15.74,15.7,15.71,99600.0,12.8159,12.8322,12.7996,12.8077,99600.0
2011-08-24 10:15:00,15.69,15.7,15.66,15.68,100400.0,12.7914,12.7996,12.767,12.7833,100400.0
2011-08-24 10:20:00,15.68,15.68,15.61,15.64,27200.0,12.7833,12.7833,12.7262,12.7506,27200.0
2011-08-24 10:25:00,15.63,15.65,15.61,15.61,74400.0,12.7425,12.7588,12.7262,12.7262,74400.0
2011-08-24 10:30:00,15.61,15.62,15.53,15.54,113200.0,12.7262,12.7343,12.661,12.6691,113200.0
2011-08-24 10:35:00,15.54,15.6,15.54,15.59,45200.0,12.6691,12.718,12.6691,12.7099,45200.0
2011-08-24 10:40:00,15.59,15.62,15.56,15.6,56400.0,12.7099,12.7343,12.6854,12.718,56400.0
2011-08-24 10:45:00,15.6,15.6,15.49,15.5,57600.0,12.718,12.718,12.6284,12.6365,57600.0
2011-08-24 10:50:00,15.5,15.55,15.5,15.51,62400.0,12.6365,12.6773,12.6365,12.6447,62400.0
2011-08-24 10:55:00,15.51,15.51,15.47,15.47,51600.0,12.6447,12.6447,12.6121,12.6121,51600.0
2011-08-24 11:00:00,15.47,15.47,15.42,15.45,24400.0,12.6121,12.6121,12.5713,12.5957,24400.0
2011-08-24 11:05:00,15.45,15.5,15.45,15.49,24400.0,12.5957,12.6365,12.5957,12.6284,24400.0
2011-08-24 11:10:00,15.5,15.53,15.49,15.52,26800.0,12.6365,12.661,12.6284,12.6528,26800.0
2011-08-24 11:15:00,15.51,15.52,15.46,15.47,34400.0,12.6447,12.6528,12.6039,12.6121,34400.0
2011-08-24 11:20:00,15.46,15.53,15.46,15.52,87200.0,12.6039,12.661,12.6039,12.6528,87200.0
2011-08-24 11:25:00,15.52,15.56,15.51,15.52,52800.0,12.6528,12.6854,12.6447,12.6528,52800.0
2011-08-24 11:30:00,15.52,15.52,15.47,15.5,62000.0,12.6528,12.6528,12.6121,12.6365,62000.0
2011-08-24 11:35:00,15.49,15.54,15.49,15.51,102800.0,12.6284,12.6691,12.6284,12.6447,102800.0
2011-08-24 11:40:00,15.51,15.51,15.46,15.47,57200.0,12.6447,12.6447,12.6039,12.6121,57200.0
2011-08-24 11:45:00,15.47,15.47,15.42,15.45,93600.0,12.6121,12.6121,12.5713,12.5957,93600.0
2011-08-24 11:50:00,15.46,15.48,15.44,15.47,56800.0,12.6039,12.6202,12.5876,12.6121,56800.0
2011-08-24 11:55:00,15.47,15.49,15.42,15.43,32000.0,12.6121,12.6284,12.5713,12.5794,32000.0
2011-08-24 12:00:00,15.41,15.41,15.37,15.37,92800.0,12.5631,12.5631,12.5305,12.5305,92800.0
2011-08-24 12:05:00,15.37,15.38,15.32,15.33,95600.0,12.5305,12.5387,12.4898,12.4979,95600.0
2011-08-24 12:10:00,15.33,15.34,15.28,15.33,74800.0,12.4979,12.5061,12.4572,12.4979,74800.0
2011-08-24 12:15:00,15.33,15.35,15.33,15.33,28400.0,12.4979,12.5142,12.4979,12.4979,28400.0
2011-08-24 12:20:00,15.33,15.38,15.33,15.37,23600.0,12.4979,12.5387,12.4979,12.5305,23600.0
2011-08-24 12:25:00,15.36,15.36,15.34,15.34,8000.0,12.5224,12.5224,12.5061,12.5061,8000.0
2011-08-24 12:30:00,15.36,15.37,15.34,15.36,21600.0,12.5224,12.5305,12.5061,12.5224,21600.0
2011-08-24 12:35:00,15.36,15.39,15.35,15.38,25200.0,12.5224,12.5468,12.5142,12.5387,25200.0
2011-08-24 12:40:00,15.38,15.42,15.37,15.4,31200.0,12.5387,12.5713,12.5305,12.555,31200.0
2011-08-24 12:45:00,15.4,15.4,15.37,15.38,12000.0,12.555,12.555,12.5305,12.5387,12000.0
2011-08-24 12:50:00,15.4,15.44,15.4,15.43,45200.0,12.555,12.5876,12.555,12.5794,45200.0
2011-08-24 12:55:00,15.43,15.49,15.43,15.49,80400.0,12.5794,12.6284,12.5794,12.6284,80400.0
2011-08-24 13:00:00,15.48,15.51,15.45,15.49,65600.0,12.6202,12.6447,12.5957,12.6284,65600.0
2011-08-24 13:05:00,15.5,15.51,15.47,15.47,53600.0,12.6365,12.6447,12.6121,12.6121,53600.0
2011-08-24 13:10:00,15.47,15.49,15.46,15.49,44400.0,12.6121,12.6284,12.6039,12.6284,44400.0
2011-08-24 13:15:00,15.49,15.52,15.49,15.5,48400.0,12.6284,12.6528,12.6284,12.6365,48400.0
2011-08-24 13:20:00,15.5,15.55,15.5,15.53,32400.0,12.6365,12.6773,12.6365,12.661,32400.0
2011-08-24 13:25:00,15.53,15.53,15.51,15.52,18400.0,12.661,12.661,12.6447,12.6528,18400.0
2011-08-24 13:30:00,15.52,15.52,15.45,15.45,652000.0,12.6528,12.6528,12.5957,12.5957,652000.0
2011-08-24 13:35:00,15.46,15.49,15.46,15.47,50400.0,12.6039,12.6284,12.6039,12.6121,50400.0
2011-08-24 13:40:00,15.45,15.45,15.43,15.45,138000.0,12.5957,12.5957,12.5794,12.5957,138000.0
2011-08-24 13:45:00,15.45,15.47,15.42,15.47,50800.0,12.5957,12.6121,12.5713,12.6121,50800.0
2011-08-24 13:50:00,15.47,15.47,15.44,15.45,24000.0,12.6121,12.6121,12.5876,12.5957,24000.0
2011-08-24 13:55:00,15.45,15.5,15.44,15.5,33200.0,12.5957,12.6365,12.5876,12.6365,33200.0
2011-08-24 14:00:00,15.51,15.51,15.46,15.47,22000.0,12.6447,12.6447,12.6039,12.6121,22000.0
2011-08-24 14:05:00,15.46,15.49,15.45,15.49,38800.0,12.6039,12.6284,12.5957,12.6284,38800.0
2011-08-24 14:10:00,15.49,15.51,15.49,15.5,18800.0,12.6284,12.6447,12.6284,12.6365,18800.0
2011-08-24 14:15:00,15.5,15.5,15.44,15.45,74800.0,12.6365,12.6365,12.5876,12.5957,74800.0
2011-08-24 14:20:00,15.45,15.45,15.41,15.45,31600.0,12.5957,12.5957,12.5631,12.5957,31600.0
2011-08-24 14:25:00,15.43,15.46,15.41,15.44,60400.0,12.5794,12.6039,12.5631,12.5876,60400.0
2011-08-24 14:30:00,15.44,15.47,15.43,15.46,65600.0,12.5876,12.6121,12.5794,12.6039,65600.0
2011-08-24 14:35:00,15.46,15.48,15.45,15.48,39200.0,12.6039,12.6202,12.5957,12.6202,39200.0
2011-08-24 14:40:00,15.48,15.52,15.47,15.52,84000.0,12.6202,12.6528,12.6121,12.6528,84000.0
2011-08-24 14:45:00,15.52,15.54,15.51,15.51,31600.0,12.6528,12.6691,12.6447,12.6447,31600.0
2011-08-24 14:50:00,15.51,15.55,15.5,15.55,27200.0,12.6447,12.6773,12.6365,12.6773,27200.0
2011-08-24 14:55:00,15.55,15.56,15.53,15.56,80400.0,12.6773,12.6854,12.661,12.6854,80400.0
2011-08-24 15:00:00,15.56,15.58,15.54,15.56,84000.0,12.6854,12.7017,12.6691,12.6854,84000.0
2011-08-24 15:05:00,15.57,15.58,15.54,15.54,30400.0,12.6936,12.7017,12.6691,12.6691,30400.0
2011-08-24 15:10:00,15.54,15.6,15.54,15.6,38400.0,12.6691,12.718,12.6691,12.718,38400.0
2011-08-24 15:15:00,15.6,15.63,15.59,15.63,55200.0,12.718,12.7425,12.7099,12.7425,55200.0
2011-08-24 15:20:00,15.63,15.65,15.61,15.64,45600.0,12.7425,12.7588,12.7262,12.7506,45600.0
2011-08-24 15:25:00,15.64,15.64,15.61,15.61,43600.0,12.7506,12.7506,12.7262,12.7262,43600.0
2011-08-24 15:30:00,15.61,15.65,15.61,15.65,132800.0,12.7262,12.7588,12.7262,12.7588,132800.0
2011-08-24 15:35:00,15.65,15.66,15.63,15.63,85600.0,12.7588,12.767,12.7425,12.7425,85600.0
2011-08-24 15:40:00,15.65,15.68,15.63,15.67,56000.0,12.7588,12.7833,12.7425,12.7751,56000.0
2011-08-24 15:45:00,15.67,15.68,15.63,15.64,48000.0,12.7751,12.7833,12.7425,12.7506,48000.0
2011-08-24 15:50:00,15.65,15.67,15.63,15.66,109600.0,12.7588,12.7751,12.7425,12.767,109600.0
2011-08-24 15:55:00,15.66,15.66,15.62,15.63,548800.0,12.767,12.767,12.7343,12.7425,548800.0
2011-08-25 09:30:00,15.81,15.87,15.76,15.83,290000.0,12.8892,12.9382,12.8485,12.9055,290000.0
2011-08-25 09:35:00,15.83,15.83,15.66,15.66,173200.0,12.9055,12.9055,12.767,12.767,173200.0
2011-08-25 09:40:00,15.65,15.67,15.61,15.64,244800.0,12.7588,12.7751,12.7262,12.7506,244800.0
2011-08-25 09:45:00,15.63,15.69,15.58,15.59,229200.0,12.7425,12.7914,12.7017,12.7099,229200.0
2011-08-25 09:50:00,15.59,15.62,15.49,15.54,157200.0,12.7099,12.7343,12.6284,12.6691,157200.0
2011-08-25 09:55:00,15.53,15.57,15.49,15.54,119200.0,12.661,12.6936,12.6284,12.6691,119200.0
2011-08-25 10:00:00,15.55,15.55,15.41,15.47,176800.0,12.6773,12.6773,12.5631,12.6121,176800.0
2011-08-25 10:05:00,15.46,15.54,15.43,15.54,66800.0,12.6039,12.6691,12.5794,12.6691,66800.0
2011-08-25 10:10:00,15.55,15.56,15.49,15.55,64000.0,12.6773,12.6854,12.6284,12.6773,64000.0
2011-08-25 10:15:00,15.55,15.56,15.47,15.49,108400.0,12.6773,12.6854,12.6121,12.6284,108400.0
2011-08-25 10:20:00,15.48,15.49,15.38,15.44,149200.0,12.6202,12.6284,12.5387,12.5876,149200.0
2011-08-25 10:25:00,15.44,15.45,15.39,15.43,100000.0,12.5876,12.5957,12.5468,12.5794,100000.0
2011-08-25 10:30:00,15.42,15.47,15.38,15.42,153200.0,12.5713,12.6121,12.5387,12.5713,153200.0
2011-08-25 10:35:00,15.43,15.43,15.3,15.32,181200.0,12.5794,12.5794,12.4735,12.4898,181200.0
2011-08-25 10:40:00,15.33,15.35,15.3,15.3,44800.0,12.4979,12.5142,12.4735,12.4735,44800.0
2011-08-25 10:45:00,15.3,15.33,15.27,15.29,76400.0,12.4735,12.4979,12.449,12.4653,76400.0
2011-08-25 10:50:00,15.29,15.35,15.27,15.32,117200.0,12.4653,12.5142,12.449,12.4898,117200.0
2011-08-25 10:55:00,15.31,15.36,15.31,15.35,110000.0,12.4816,12.5224,12.4816,12.5142,110000.0
2011-08-25 11:00:00,15.38,15.38,15.34,15.37,35200.0,12.5387,12.5387,12.5061,12.5305,35200.0
2011-08-25 11:05:00,15.37,15.37,15.31,15.31,54000.0,12.5305,12.5305,12.4816,12.4816,54000.0
2011-08-25 11:10:00,15.31,15.38,15.31,15.36,54400.0,12.4816,12.5387,12.4816,12.5224,54400.0
2011-08-25 11:15:00,15.37,15.47,15.36,15.42,171200.0,12.5305,12.6121,12.5224,12.5713,171200.0
2011-08-25 11:20:00,15.42,15.47,15.42,15.46,48800.0,12.5713,12.6121,12.5713,12.6039,48800.0
2011-08-25 11:25:00,15.46,15.48,15.43,15.44,37600.0,12.6039,12.6202,12.5794,12.5876,37600.0
2011-08-25 11:30:00,15.44,15.46,15.43,15.44,22800.0,12.5876,12.6039,12.5794,12.5876,22800.0
2011-08-25 11:35:00,15.44,15.44,15.37,15.37,96800.0,12.5876,12.5876,12.5305,12.5305,96800.0
2011-08-25 11:40:00,15.39,15.39,15.34,15.36,96800.0,12.5468,12.5468,12.5061,12.5224,96800.0
2011-08-25 11:45:00,15.35,15.36,15.33,15.36,27200.0,12.5142,12.5224,12.4979,12.5224,27200.0
2011-08-25 11:50:00,15.36,15.37,15.35,15.36,42000.0,12.5224,12.5305,12.5142,12.5224,42000.0
2011-08-25 11:55:00,15.36,15.39,15.36,15.38,25200.0,12.5224,12.5468,12.5224,12.5387,25200.0
2011-08-25 12:00:00,15.38,15.4,15.38,15.38,23600.0,12.5387,12.555,12.5387,12.5387,23600.0
2011-08-25 12:05:00,15.37,15.38,15.35,15.35,36000.0,12.5305,12.5387,12.5142,12.5142,36000.0
2011-08-25 12:10:00,15.37,15.37,15.35,15.37,31200.0,12.5305,12.5305,12.5142,12.5305,31200.0
2011-08-25 12:15:00,15.35,15.37,15.33,15.33,43600.0,12.5142,12.5305,12.4979,12.4979,43600.0
2011-08-25 12:20:00,15.33,15.33,15.29,15.31,30400.0,12.4979,12.4979,12.4653,12.4816,30400.0
2011-08-25 12:25:00,15.31,15.32,15.3,15.32,32400.0,12.4816,12.4898,12.4735,12.4898,32400.0
2011-08-25 12:30:00,15.32,15.33,15.27,15.28,69200.0,12.4898,12.4979,12.449,12.4572,69200.0
2011-08-25 12:35:00,15.28,15.28,15.25,15.28,54800.0,12.4572,12.4572,12.4327,12.4572,54800.0
2011-08-25 12:40:00,15.28,15.29,15.25,15.25,42800.0,12.4572,12.4653,12.4327,12.4327,42800.0
2011-08-25 12:45:00,15.25,15.25,15.19,15.22,105200.0,12.4327,12.4327,12.3838,12.4082,105200.0
2011-08-25 12:50:00,15.21,15.22,15.18,15.22,70800.0,12.4001,12.4082,12.3756,12.4082,70800.0
2011-08-25 12:55:00,15.22,15.26,15.22,15.26,39200.0,12.4082,12.4408,12.4082,12.4408,39200.0
2011-08-25 13:00:00,15.27,15.3,15.26,15.28,32800.0,12.449,12.4735,12.4408,12.4572,32800.0
2011-08-25 13:05:00,15.29,15.31,15.25,15.26,44000.0,12.4653,12.4816,12.4327,12.4408,44000.0
2011-08-25 13:10:00,15.26,15.29,15.26,15.28,42400.0,12.4408,12.4653,12.4408,12.4572,42400.0
2011-08-25 13:15:00,15.28,15.3,15.26,15.29,36000.0,12.4572,12.4735,12.4408,12.4653,36000.0
2011-08-25 13:20:00,15.3,15.35,15.3,15.33,68800.0,12.4735,12.5142,12.4735,12.4979,68800.0
2011-08-25 13:25:00,15.33,15.38,15.31,15.37,28400.0,12.4979,12.5387,12.4816,12.5305,28400.0
2011-08-25 13:30:00,15.38,15.39,15.36,15.36,68000.0,12.5387,12.5468,12.5224,12.5224,68000.0
2011-08-25 13:35:00,15.36,15.4,15.34,15.4,32400.0,12.5224,12.555,12.5061,12.555,32400.0
2011-08-25 13:40:00,15.4,15.41,15.39,15.4,28400.0,12.555,12.5631,12.5468,12.555,28400.0
2011-08-25 13:45:00,15.4,15.42,15.35,15.35,62800.0,12.555,12.5713,12.5142,12.5142,62800.0
2011-08-25 13:50:00,15.36,15.38,15.35,15.37,25200.0,12.5224,12.5387,12.5142,12.5305,25200.0
2011-08-25 13:55:00,15.36,15.41,15.35,15.41,53200.0,12.5224,12.5631,12.5142,12.5631,53200.0
2011-08-25 14:00:00,15.41,15.42,15.38,15.42,32800.0,12.5631,12.5713,12.5387,12.5713,32800.0
2011-08-25 14:05:00,15.42,15.42,15.36,15.38,110000.0,12.5713,12.5713,12.5224,12.5387,110000.0
2011-08-25 14:10:00,15.38,15.4,15.37,15.38,72400.0,12.5387,12.555,12.5305,12.5387,72400.0
2011-08-25 14:15:00,15.38,15.44,15.38,15.44,128000.0,12.5387,12.5876,12.5387,12.5876,128000.0
2011-08-25 14:20:00,15.44,15.44,15.4,15.42,131600.0,12.5876,12.5876,12.555,12.5713,131600.0
2011-08-25 14:25:00,15.42,15.42,15.38,15.42,138800.0,12.5713,12.5713,12.5387,12.5713,138800.0
2011-08-25 14:30:00,15.42,15.43,15.4,15.42,88800.0,12.5713,12.5794,12.555,12.5713,88800.0
2011-08-25 14:35:00,15.42,15.44,15.41,15.42,113200.0,12.5713,12.5876,12.5631,12.5713,113200.0
2011-08-25 14:40:00,15.42,15.42,15.4,15.41,117200.0,12.5713,12.5713,12.555,12.5631,117200.0
2011-08-25 14:45:00,15.41,15.42,15.38,15.38,104400.0,12.5631,12.5713,12.5387,12.5387,104400.0
2011-08-25 14:50:00,15.38,15.4,15.34,15.35,177600.0,12.5387,12.555,12.5061,12.5142,177600.0
2011-08-25 14:55:00,15.35,15.35,15.28,15.28,259200.0,12.5142,12.5142,12.4572,12.4572,259200.0
2011-08-25 15:00:00,15.28,15.34,15.24,15.26,167600.0,12.4572,12.5061,12.4245,12.4408,167600.0
2011-08-25 15:05:00,15.26,15.3,15.25,15.29,54400.0,12.4408,12.4735,12.4327,12.4653,54400.0
2011-08-25 15:10:00,15.29,15.32,15.26,15.31,84400.0,12.4653,12.4898,12.4408,12.4816,84400.0
2011-08-25 15:15:00,15.31,15.37,15.3,15.37,152800.0,12.4816,12.5305,12.4735,12.5305,152800.0
2011-08-25 15:20:00,15.38,15.41,15.38,15.39,50400.0,12.5387,12.5631,12.5387,12.5468,50400.0
2011-08-25 15:25:00,15.38,15.39,15.35,15.35,57600.0,12.5387,12.5468,12.5142,12.5142,57600.0
2011-08-25 15:30:00,15.35,15.37,15.31,15.32,114400.0,12.5142,12.5305,12.4816,12.4898,114400.0
2011-08-25 15:35:00,15.33,15.33,15.3,15.33,45200.0,12.4979,12.4979,12.4735,12.4979,45200.0
2011-08-25 15:40:00,15.32,15.32,15.26,15.26,70400.0,12.4898,12.4898,12.4408,12.4408,70400.0
2011-08-25 15:45:00,15.24,15.31,15.24,15.28,82000.0,12.4245,12.4816,12.4245,12.4572,82000.0
2011-08-25 15:50:00,15.27,15.28,15.23,15.27,130000.0,12.449,12.4572,12.4164,12.449,130000.0
2011-08-25 15:55:00,15.27,15.28,15.24,15.26,77200.0,12.449,12.4572,12.4245,12.4408,77200.0
2011-08-26 09:30:00,15.18,15.21,15.09,15.15,305600.0,12.3756,12.4001,12.3023,12.3512,305600.0
2011-08-26 09:35:00,15.15,15.2,15.06,15.08,222800.0,12.3512,12.3919,12.2778,12.2941,222800.0
2011-08-26 09:40:00,15.06,15.12,15.05,15.09,46000.0,12.2778,12.3267,12.2696,12.3023,46000.0
2011-08-26 09:45:00,15.06,15.09,15.03,15.09,141200.0,12.2778,12.3023,12.2533,12.3023,141200.0
2011-08-26 09:50:00,15.09,15.11,15.02,15.04,88800.0,12.3023,12.3186,12.2452,12.2615,88800.0
2011-08-26 09:55:00,15.04,15.12,15.04,15.11,54000.0,12.2615,12.3267,12.2615,12.3186,54000.0
2011-08-26 10:00:00,15.11,15.12,14.96,15.02,104800.0,12.3186,12.3267,12.1963,12.2452,104800.0
2011-08-26 10:05:00,15.0,15.01,14.92,15.01,43600.0,12.2289,12.237,12.1637,12.237,43600.0
2011-08-26 10:10:00,15.01,15.03,14.97,15.02,56400.0,12.237,12.2533,12.2044,12.2452,56400.0
2011-08-26 10:15:00,15.03,15.11,15.02,15.1,103600.0,12.2533,12.3186,12.2452,12.3104,103600.0
2011-08-26 10:20:00,15.1,15.24,15.1,15.22,292800.0,12.3104,12.4245,12.3104,12.4082,292800.0
2011-08-26 10:25:00,15.22,15.37,15.22,15.25,63600.0,12.4082,12.5305,12.4082,12.4327,63600.0
2011-08-26 10:30:00,15.25,15.27,15.17,15.17,13600.0,12.4327,12.449,12.3675,12.3675,13600.0
2011-08-26 10:35:00,15.2,15.26,15.17,15.23,35200.0,12.3919,12.4408,12.3675,12.4164,35200.0
2011-08-26 10:40:00,15.21,15.33,15.21,15.33,26000.0,12.4001,12.4979,12.4001,12.4979,26000.0
2011-08-26 10:45:00,15.32,15.47,15.32,15.41,32000.0,12.4898,12.6121,12.4898,12.5631,32000.0
2011-08-26 10:50:00,15.4,15.41,15.32,15.32,144400.0,12.555,12.5631,12.4898,12.4898,144400.0
2011-08-26 10:55:00,15.32,15.34,15.24,15.25,182000.0,12.4898,12.5061,12.4245,12.4327,182000.0
2011-08-26 11:00:00,15.25,15.35,15.23,15.34,198000.0,12.4327,12.5142,12.4164,12.5061,198000.0
2011-08-26 11:05:00,15.35,15.41,15.34,15.38,69600.0,12.5142,12.5631,12.5061,12.5387,69600.0
2011-08-26 11:10:00,15.39,15.47,15.38,15.45,110000.0,12.5468,12.6121,12.5387,12.5957,110000.0
2011-08-26 11:15:00,15.45,15.51,15.4,15.42,196800.0,12.5957,12.6447,12.555,12.5713,196800.0
2011-08-26 11:20:00,15.42,15.44,15.38,15.39,55600.0,12.5713,12.5876,12.5387,12.5468,55600.0
2011-08-26 11:25:00,15.4,15.42,15.37,15.38,48800.0,12.555,12.5713,12.5305,12.5387,48800.0
2011-08-26 11:30:00,15.38,15.43,15.38,15.43,54400.0,12.5387,12.5794,12.5387,12.5794,54400.0
2011-08-26 11:35:00,15.44,15.47,15.4,15.4,61200.0,12.5876,12.6121,12.555,12.555,61200.0
2011-08-26 11:40:00,15.4,15.42,15.38,15.42,57600.0,12.555,12.5713,12.5387,12.5713,57600.0
2011-08-26 11:45:00,15.42,15.44,15.38,15.42,44800.0,12.5713,12.5876,12.5387,12.5713,44800.0
2011-08-26 11:50:00,15.41,15.45,15.39,15.45,48400.0,12.5631,12.5957,12.5468,12.5957,48400.0
2011-08-26 11:55:00,15.45,15.47,15.44,15.46,45600.0,12.5957,12.6121,12.5876,12.6039,45600.0
2011-08-26 12:00:00,15.46,15.54,15.46,15.53,111200.0,12.6039,12.6691,12.6039,12.661,111200.0
2011-08-26 12:05:00,15.54,15.56,15.51,15.56,92400.0,12.6691,12.6854,12.6447,12.6854,92400.0
2011-08-26 12:10:00,15.56,15.59,15.52,15.52,52000.0,12.6854,12.7099,12.6528,12.6528,52000.0
2011-08-26 12:15:00,15.54,15.54,15.5,15.51,28000.0,12.6691,12.6691,12.6365,12.6447,28000.0
2011-08-26 12:20:00,15.51,15.56,15.5,15.53,38400.0,12.6447,12.6854,12.6365,12.661,38400.0
2011-08-26 12:25:00,15.52,15.6,15.52,15.6,44000.0,12.6528,12.718,12.6528,12.718,44000.0
2011-08-26 12:30:00,15.6,15.61,15.55,15.55,60800.0,12.718,12.7262,12.6773,12.6773,60800.0
2011-08-26 12:35:00,15.55,15.56,15.53,15.55,23200.0,12.6773,12.6854,12.661,12.6773,23200.0
2011-08-26 12:40:00,15.56,15.58,15.54,15.55,25600.0,12.6854,12.7017,12.6691,12.6773,25600.0
2011-08-26 12:45:00,15.55,15.55,15.49,15.49,18800.0,12.6773,12.6773,12.6284,12.6284,18800.0
2011-08-26 12:50:00,15.5,15.53,15.49,15.51,40400.0,12.6365,12.661,12.6284,12.6447,40400.0
2011-08-26 12:55:00,15.51,15.53,15.51,15.52,16000.0,12.6447,12.661,12.6447,12.6528,16000.0
2011-08-26 13:00:00,15.52,15.52,15.49,15.52,22000.0,12.6528,12.6528,12.6284,12.6528,22000.0
2011-08-26 13:05:00,15.52,15.58,15.52,15.55,18400.0,12.6528,12.7017,12.6528,12.6773,18400.0
2011-08-26 13:10:00,15.54,15.58,15.54,15.57,9600.0,12.6691,12.7017,12.6691,12.6936,9600.0
2011-08-26 13:15:00,15.58,15.59,15.57,15.57,8800.0,12.7017,12.7099,12.6936,12.6936,8800.0
2011-08-26 13:20:00,15.56,15.57,15.55,15.56,16400.0,12.6854,12.6936,12.6773,12.6854,16400.0
2011-08-26 13:25:00,15.57,15.61,15.57,15.61,8800.0,12.6936,12.7262,12.6936,12.7262,8800.0
2011-08-26 13:30:00,15.61,15.61,15.59,15.59,17200.0,12.7262,12.7262,12.7099,12.7099,17200.0
2011-08-26 13:35:00,15.59,15.6,15.57,15.58,16800.0,12.7099,12.718,12.6936,12.7017,16800.0
2011-08-26 13:40:00,15.58,15.61,15.58,15.6,36000.0,12.7017,12.7262,12.7017,12.718,36000.0
2011-08-26 13:45:00,15.59,15.61,15.59,15.61,35600.0,12.7099,12.7262,12.7099,12.7262,35600.0
2011-08-26 13:50:00,15.61,15.61,15.57,15.59,16000.0,12.7262,12.7262,12.6936,12.7099,16000.0
2011-08-26 13:55:00,15.6,15.63,15.59,15.61,16000.0,12.718,12.7425,12.7099,12.7262,16000.0
2011-08-26 14:00:00,15.62,15.63,15.61,15.62,28800.0,12.7343,12.7425,12.7262,12.7343,28800.0
2011-08-26 14:05:00,15.61,15.61,15.58,15.6,16800.0,12.7262,12.7262,12.7017,12.718,16800.0
2011-08-26 14:10:00,15.59,15.59,15.57,15.58,8800.0,12.7099,12.7099,12.6936,12.7017,8800.0
2011-08-26 14:15:00,15.57,15.61,15.57,15.61,62000.0,12.6936,12.7262,12.6936,12.7262,62000.0
2011-08-26 14:20:00,15.6,15.61,15.58,15.59,12800.0,12.718,12.7262,12.7017,12.7099,12800.0
2011-08-26 14:25:00,15.58,15.58,15.53,15.54,24000.0,12.7017,12.7017,12.661,12.6691,24000.0
2011-08-26 14:30:00,15.54,15.56,15.53,15.56,16800.0,12.6691,12.6854,12.661,12.6854,16800.0
2011-08-26 14:35:00,15.56,15.56,15.51,15.52,34800.0,12.6854,12.6854,12.6447,12.6528,34800.0
2011-08-26 14:40:00,15.54,15.58,15.54,15.58,38800.0,12.6691,12.7017,12.6691,12.7017,38800.0
2011-08-26 14:45:00,15.58,15.61,15.58,15.59,31600.0,12.7017,12.7262,12.7017,12.7099,31600.0
2011-08-26 14:50:00,15.59,15.61,15.58,15.58,62800.0,12.7099,12.7262,12.7017,12.7017,62800.0
2011-08-26 14:55:00,15.58,15.6,15.58,15.6,17600.0,12.7017,12.718,12.7017,12.718,17600.0
2011-08-26 15:00:00,15.6,15.6,15.57,15.58,50400.0,12.718,12.718,12.6936,12.7017,50400.0
2011-08-26 15:05:00,15.56,15.56,15.53,15.53,45200.0,12.6854,12.6854,12.661,12.661,45200.0
2011-08-26 15:10:00,15.53,15.54,15.51,15.53,146400.0,12.661,12.6691,12.6447,12.661,146400.0
2011-08-26 15:15:00,15.53,15.53,15.49,15.5,21200.0,12.661,12.661,12.6284,12.6365,21200.0
2011-08-26 15:20:00,15.5,15.53,15.47,15.47,158000.0,12.6365,12.661,12.6121,12.6121,158000.0
2011-08-26 15:25:00,15.47,15.5,15.46,15.5,82000.0,12.6121,12.6365,12.6039,12.6365,82000.0
2011-08-26 15:30:00,15.5,15.51,15.47,15.51,30400.0,12.6365,12.6447,12.6121,12.6447,30400.0
2011-08-26 15:35:00,15.52,15.54,15.5,15.54,38800.0,12.6528,12.6691,12.6365,12.6691,38800.0
2011-08-26 15:40:00,15.54,15.57,15.54,15.57,26800.0,12.6691,12.6936,12.6691,12.6936,26800.0
2011-08-26 15:45:00,15.57,15.59,15.55,15.56,120800.0,12.6936,12.7099,12.6773,12.6854,120800.0
2011-08-26 15:50:00,15.57,15.58,15.56,15.57,50400.0,12.6936,12.7017,12.6854,12.6936,50400.0
2011-08-26 15:55:00,15.58,15.59,15.57,15.58,81200.0,12.7017,12.7099,12.6936,12.7017,81200.0
2011-08-29 09:30:00,15.78,15.9,15.78,15.9,54800.0,12.8648,12.9626,12.8648,12.9626,54800.0
2011-08-29 09:35:00,15.9,15.95,15.88,15.92,124400.0,12.9626,13.0034,12.9463,12.9789,124400.0
2011-08-29 09:40:00,15.92,15.97,15.91,15.97,129600.0,12.9789,13.0197,12.9708,13.0197,129600.0
2011-08-29 09:45:00,15.97,16.0,15.95,16.0,156800.0,13.0197,13.0441,13.0034,13.0441,156800.0
2011-08-29 09:50:00,16.0,16.0,15.96,15.96,175200.0,13.0441,13.0441,13.0115,13.0115,175200.0
2011-08-29 09:55:00,15.97,15.99,15.94,15.98,85600.0,13.0197,13.036,12.9952,13.0278,85600.0
2011-08-29 10:00:00,15.99,15.99,15.92,15.93,110800.0,13.036,13.036,12.9789,12.9871,110800.0
2011-08-29 10:05:00,15.93,15.97,15.92,15.95,109200.0,12.9871,13.0197,12.9789,13.0034,109200.0
2011-08-29 10:10:00,15.95,15.99,15.94,15.98,388000.0,13.0034,13.036,12.9952,13.0278,388000.0
2011-08-29 10:15:00,15.97,15.99,15.96,15.97,75200.0,13.0197,13.036,13.0115,13.0197,75200.0
2011-08-29 10:20:00,15.98,15.99,15.97,15.99,40800.0,13.0278,13.036,13.0197,13.036,40800.0
2011-08-29 10:25:00,15.99,16.0,15.95,15.96,134400.0,13.036,13.0441,13.0034,13.0115,134400.0
2011-08-29 10:30:00,15.96,15.98,15.94,15.97,192000.0,13.0115,13.0278,12.9952,13.0197,192000.0
2011-08-29 10:35:00,15.97,15.98,15.95,15.97,123600.0,13.0197,13.0278,13.0034,13.0197,123600.0
2011-08-29 10:40:00,15.97,15.97,15.95,15.96,30400.0,13.0197,13.0197,13.0034,13.0115,30400.0
2011-08-29 10:45:00,15.96,15.97,15.94,15.95,36000.0,13.0115,13.0197,12.9952,13.0034,36000.0
2011-08-29 10:50:00,15.96,15.97,15.96,15.97,19200.0,13.0115,13.0197,13.0115,13.0197,19200.0
2011-08-29 10:55:00,15.97,15.97,15.94,15.96,14800.0,13.0197,13.0197,12.9952,13.0115,14800.0
2011-08-29 11:00:00,15.96,15.97,15.93,15.94,36800.0,13.0115,13.0197,12.9871,12.9952,36800.0
2011-08-29 11:05:00,15.94,15.94,15.92,15.93,34800.0,12.9952,12.9952,12.9789,12.9871,34800.0
2011-08-29 11:10:00,15.93,15.96,15.93,15.95,169200.0,12.9871,13.0115,12.9871,13.0034,169200.0
2011-08-29 11:15:00,15.95,15.97,15.95,15.97,82400.0,13.0034,13.0197,13.0034,13.0197,82400.0
2011-08-29 11:20:00,15.97,15.97,15.94,15.96,91200.0,13.0197,13.0197,12.9952,13.0115,91200.0
2011-08-29 11:25:00,15.96,15.97,15.96,15.97,12400.0,13.0115,13.0197,13.0115,13.0197,12400.0
2011-08-29 11:30:00,15.97,15.98,15.97,15.98,17600.0,13.0197,13.0278,13.0197,13.0278,17600.0
2011-08-29 11:35:00,15.97,16.03,15.97,16.02,38000.0,13.0197,13.0686,13.0197,13.0604,38000.0
2011-08-29 11:40:00,16.02,16.03,16.01,16.02,32800.0,13.0604,13.0686,13.0523,13.0604,32800.0
2011-08-29 11:45:00,16.03,16.05,16.03,16.05,12400.0,13.0686,13.0849,13.0686,13.0849,12400.0
2011-08-29 11:50:00,16.05,16.07,16.05,16.07,15600.0,13.0849,13.1012,13.0849,13.1012,15600.0
2011-08-29 11:55:00,16.06,16.09,16.06,16.07,56400.0,13.0931,13.1175,13.0931,13.1012,56400.0
2011-08-29 12:00:00,16.07,16.12,16.07,16.11,39200.0,13.1012,13.142,13.1012,13.1338,39200.0
2011-08-29 12:05:00,16.12,16.13,16.12,16.12,18800.0,13.142,13.1501,13.142,13.142,18800.0
2011-08-29 12:10:00,16.12,16.12,16.11,16.12,8800.0,13.142,13.142,13.1338,13.142,8800.0
2011-08-29 12:15:00,16.12,16.13,16.12,16.13,36800.0,13.142,13.1501,13.142,13.1501,36800.0
2011-08-29 12:20:00,16.13,16.13,16.12,16.12,13600.0,13.1501,13.1501,13.142,13.142,13600.0
2011-08-29 12:25:00,16.13,16.13,16.12,16.13,25200.0,13.1501,13.1501,13.142,13.1501,25200.0
2011-08-29 12:30:00,16.13,16.13,16.11,16.12,26400.0,13.1501,13.1501,13.1338,13.142,26400.0
2011-08-29 12:35:00,16.12,16.15,16.12,16.14,23200.0,13.142,13.1664,13.142,13.1583,23200.0
2011-08-29 12:40:00,16.14,16.18,16.14,16.18,49200.0,13.1583,13.1909,13.1583,13.1909,49200.0
2011-08-29 12:45:00,16.18,16.18,16.15,16.15,24000.0,13.1909,13.1909,13.1664,13.1664,24000.0
2011-08-29 12:50:00,16.15,16.16,16.14,16.15,52800.0,13.1664,13.1746,13.1583,13.1664,52800.0
2011-08-29 12:55:00,16.16,16.16,16.14,16.14,20400.0,13.1746,13.1746,13.1583,13.1583,20400.0
2011-08-29 13:00:00,16.14,16.15,16.14,16.15,40400.0,13.1583,13.1664,13.1583,13.1664,40400.0
2011-08-29 13:05:00,16.15,16.16,16.14,16.16,92000.0,13.1664,13.1746,13.1583,13.1746,92000.0
2011-08-29 13:10:00,16.16,16.18,16.16,16.18,22800.0,13.1746,13.1909,13.1746,13.1909,22800.0
2011-08-29 13:15:00,16.17,16.18,16.16,16.17,60000.0,13.1827,13.1909,13.1746,13.1827,60000.0
2011-08-29 13:20:00,16.17,16.18,16.16,16.17,71600.0,13.1827,13.1909,13.1746,13.1827,71600.0
2011-08-29 13:25:00,16.18,16.18,16.16,16.16,41200.0,13.1909,13.1909,13.1746,13.1746,41200.0
2011-08-29 13:30:00,16.16,16.16,16.14,16.15,17200.0,13.1746,13.1746,13.1583,13.1664,17200.0
2011-08-29 13:35:00,16.15,16.15,16.14,16.15,10400.0,13.1664,13.1664,13.1583,13.1664,10400.0
2011-08-29 13:40:00,16.16,16.16,16.14,16.15,36800.0,13.1746,13.1746,13.1583,13.1664,36800.0
2011-08-29 13:45:00,16.14,16.15,16.13,16.14,8800.0,13.1583,13.1664,13.1501,13.1583,8800.0
2011-08-29 13:50:00,16.13,16.15,16.13,16.15,32400.0,13.1501,13.1664,13.1501,13.1664,32400.0
2011-08-29 13:55:00,16.14,16.15,16.14,16.14,11600.0,13.1583,13.1664,13.1583,13.1583,11600.0
2011-08-29 14:00:00,16.14,16.16,16.13,16.16,25200.0,13.1583,13.1746,13.1501,13.1746,25200.0
2011-08-29 14:05:00,16.16,16.16,16.16,16.16,5600.0,13.1746,13.1746,13.1746,13.1746,5600.0
2011-08-29 14:10:00,16.17,16.19,16.17,16.18,58400.0,13.1827,13.199,13.1827,13.1909,58400.0
2011-08-29 14:15:00,16.18,16.2,16.18,16.19,27600.0,13.1909,13.2072,13.1909,13.199,27600.0
2011-08-29 14:20:00,16.18,16.19,16.18,16.18,14800.0,13.1909,13.199,13.1909,13.1909,14800.0
2011-08-29 14:25:00,16.18,16.2,16.18,16.2,28800.0,13.1909,13.2072,13.1909,13.2072,28800.0
2011-08-29 14:30:00,16.21,16.22,16.21,16.21,34800.0,13.2153,13.2235,13.2153,13.2153,34800.0
2011-08-29 14:35:00,16.22,16.22,16.21,16.22,112400.0,13.2235,13.2235,13.2153,13.2235,112400.0
2011-08-29 14:40:00,16.22,16.22,16.2,16.2,42800.0,13.2235,13.2235,13.2072,13.2072,42800.0
2011-08-29 14:45:00,16.2,16.22,16.2,16.22,16000.0,13.2072,13.2235,13.2072,13.2235,16000.0
2011-08-29 14:50:00,16.22,16.22,16.2,16.2,59600.0,13.2235,13.2235,13.2072,13.2072,59600.0
2011-08-29 14:55:00,16.19,16.19,16.18,16.19,40000.0,13.199,13.199,13.1909,13.199,40000.0
2011-08-29 15:00:00,16.19,16.21,16.19,16.21,19600.0,13.199,13.2153,13.199,13.2153,19600.0
2011-08-29 15:05:00,16.21,16.22,16.2,16.2,23600.0,13.2153,13.2235,13.2072,13.2072,23600.0
2011-08-29 15:10:00,16.2,16.22,16.2,16.22,8400.0,13.2072,13.2235,13.2072,13.2235,8400.0
2011-08-29 15:15:00,16.22,16.24,16.22,16.22,29200.0,13.2235,13.2398,13.2235,13.2235,29200.0
2011-08-29 15:20:00,16.23,16.26,16.23,16.25,28400.0,13.2316,13.2561,13.2316,13.248,28400.0
2011-08-29 15:25:00,16.25,16.25,16.24,16.25,21600.0,13.248,13.248,13.2398,13.248,21600.0
2011-08-29 15:30:00,16.25,16.28,16.25,16.27,39600.0,13.248,13.2724,13.248,13.2643,39600.0
2011-08-29 15:35:00,16.26,16.27,16.24,16.27,18000.0,13.2561,13.2643,13.2398,13.2643,18000.0
2011-08-29 15:40:00,16.27,16.29,16.25,16.28,24800.0,13.2643,13.2806,13.248,13.2724,24800.0
2011-08-29 15:45:00,16.28,16.29,16.27,16.28,40400.0,13.2724,13.2806,13.2643,13.2724,40400.0
2011-08-29 15:50:00,16.28,16.29,16.27,16.29,53600.0,13.2724,13.2806,13.2643,13.2806,53600.0
2011-08-29 15:55:00,16.29,16.31,16.28,16.3,409600.0,13.2806,13.2969,13.2724,13.2887,409600.0
2011-08-30 09:30:00,16.17,16.2,16.12,16.18,145200.0,13.1827,13.2072,13.142,13.1909,145200.0
2011-08-30 09:35:00,16.19,16.26,16.19,16.22,89200.0,13.199,13.2561,13.199,13.2235,89200.0
2011-08-30 09:40:00,16.22,16.24,16.21,16.24,41600.0,13.2235,13.2398,13.2153,13.2398,41600.0
2011-08-30 09:45:00,16.24,16.26,16.23,16.24,96800.0,13.2398,13.2561,13.2316,13.2398,96800.0
2011-08-30 09:50:00,16.24,16.24,16.18,16.2,307600.0,13.2398,13.2398,13.1909,13.2072,307600.0
2011-08-30 09:55:00,16.2,16.22,16.18,16.18,106000.0,13.2072,13.2235,13.1909,13.1909,106000.0
2011-08-30 10:00:00,16.16,16.18,16.0,16.02,615200.0,13.1746,13.1909,13.0441,13.0604,615200.0
2011-08-30 10:05:00,16.02,16.13,16.02,16.11,128800.0,13.0604,13.1501,13.0604,13.1338,128800.0
2011-08-30 10:10:00,16.13,16.17,16.1,16.15,69200.0,13.1501,13.1827,13.1257,13.1664,69200.0
2011-08-30 10:15:00,16.15,16.17,16.13,16.13,42400.0,13.1664,13.1827,13.1501,13.1501,42400.0
2011-08-30 10:20:00,16.13,16.15,16.1,16.14,57200.0,13.1501,13.1664,13.1257,13.1583,57200.0
2011-08-30 10:25:00,16.13,16.21,16.13,16.21,57200.0,13.1501,13.2153,13.1501,13.2153,57200.0
2011-08-30 10:30:00,16.19,16.27,16.19,16.27,56000.0,13.199,13.2643,13.199,13.2643,56000.0
2011-08-30 10:35:00,16.27,16.27,16.24,16.27,43200.0,13.2643,13.2643,13.2398,13.2643,43200.0
2011-08-30 10:40:00,16.27,16.27,16.2,16.22,96800.0,13.2643,13.2643,13.2072,13.2235,96800.0
2011-08-30 10:45:00,16.22,16.25,16.16,16.17,55600.0,13.2235,13.248,13.1746,13.1827,55600.0
2011-08-30 10:50:00,16.17,16.2,16.17,16.18,16800.0,13.1827,13.2072,13.1827,13.1909,16800.0
2011-08-30 10:55:00,16.19,16.23,16.18,16.21,18000.0,13.199,13.2316,13.1909,13.2153,18000.0
2011-08-30 11:00:00,16.2,16.25,16.18,16.24,65600.0,13.2072,13.248,13.1909,13.2398,65600.0
2011-08-30 11:05:00,16.24,16.25,16.22,16.24,74800.0,13.2398,13.248,13.2235,13.2398,74800.0
2011-08-30 11:10:00,16.23,16.24,16.21,16.24,71200.0,13.2316,13.2398,13.2153,13.2398,71200.0
2011-08-30 11:15:00,16.24,16.25,16.18,16.19,190400.0,13.2398,13.248,13.1909,13.199,190400.0
2011-08-30 11:20:00,16.18,16.22,16.18,16.22,28000.0,13.1909,13.2235,13.1909,13.2235,28000.0
2011-08-30 11:25:00,16.21,16.31,16.21,16.29,53200.0,13.2153,13.2969,13.2153,13.2806,53200.0
2011-08-30 11:30:00,16.29,16.33,16.28,16.33,20400.0,13.2806,13.3132,13.2724,13.3132,20400.0
2011-08-30 11:35:00,16.33,16.4,16.32,16.38,62000.0,13.3132,13.3702,13.305,13.3539,62000.0
2011-08-30 11:40:00,16.38,16.41,16.37,16.4,36400.0,13.3539,13.3784,13.3458,13.3702,36400.0
2011-08-30 11:45:00,16.39,16.39,16.36,16.36,10400.0,13.3621,13.3621,13.3376,13.3376,10400.0
2011-08-30 11:50:00,16.36,16.37,16.35,16.36,5200.0,13.3376,13.3458,13.3295,13.3376,5200.0
2011-08-30 11:55:00,16.36,16.4,16.36,16.4,61200.0,13.3376,13.3702,13.3376,13.3702,61200.0
2011-08-30 12:00:00,16.4,16.4,16.34,16.34,42000.0,13.3702,13.3702,13.3213,13.3213,42000.0
2011-08-30 12:05:00,16.34,16.36,16.32,16.32,72400.0,13.3213,13.3376,13.305,13.305,72400.0
2011-08-30 12:10:00,16.32,16.33,16.3,16.3,67600.0,13.305,13.3132,13.2887,13.2887,67600.0
2011-08-30 12:15:00,16.3,16.32,16.29,16.32,21600.0,13.2887,13.305,13.2806,13.305,21600.0
2011-08-30 12:20:00,16.32,16.34,16.32,16.34,36800.0,13.305,13.3213,13.305,13.3213,36800.0
2011-08-30 12:25:00,16.34,16.34,16.3,16.3,14800.0,13.3213,13.3213,13.2887,13.2887,14800.0
2011-08-30 12:30:00,16.3,16.33,16.3,16.33,8400.0,13.2887,13.3132,13.2887,13.3132,8400.0
2011-08-30 12:35:00,16.32,16.32,16.31,16.32,34800.0,13.305,13.305,13.2969,13.305,34800.0
2011-08-30 12:40:00,16.31,16.31,16.22,16.22,68400.0,13.2969,13.2969,13.2235,13.2235,68400.0
2011-08-30 12:45:00,16.23,16.23,16.19,16.21,19600.0,13.2316,13.2316,13.199,13.2153,19600.0
2011-08-30 12:50:00,16.21,16.21,16.18,16.18,17200.0,13.2153,13.2153,13.1909,13.1909,17200.0
2011-08-30 12:55:00,16.18,16.2,16.17,16.2,45600.0,13.1909,13.2072,13.1827,13.2072,45600.0
2011-08-30 13:00:00,16.21,16.21,16.18,16.18,13200.0,13.2153,13.2153,13.1909,13.1909,13200.0
2011-08-30 13:05:00,16.18,16.22,16.18,16.22,28000.0,13.1909,13.2235,13.1909,13.2235,28000.0
2011-08-30 13:10:00,16.21,16.24,16.21,16.24,17200.0,13.2153,13.2398,13.2153,13.2398,17200.0
2011-08-30 13:15:00,16.24,16.24,16.21,16.23,25200.0,13.2398,13.2398,13.2153,13.2316,25200.0
2011-08-30 13:20:00,16.24,16.25,16.24,16.25,13600.0,13.2398,13.248,13.2398,13.248,13600.0
2011-08-30 13:25:00,16.25,16.25,16.2,16.22,42400.0,13.248,13.248,13.2072,13.2235,42400.0
2011-08-30 13:30:00,16.22,16.22,16.18,16.19,20800.0,13.2235,13.2235,13.1909,13.199,20800.0
2011-08-30 13:35:00,16.19,16.19,16.18,16.19,13200.0,13.199,13.199,13.1909,13.199,13200.0
2011-08-30 13:40:00,16.2,16.24,16.19,16.23,166000.0,13.2072,13.2398,13.199,13.2316,166000.0
2011-08-30 13:45:00,16.23,16.27,16.22,16.25,70800.0,13.2316,13.2643,13.2235,13.248,70800.0
2011-08-30 13:50:00,16.25,16.25,16.22,16.25,38400.0,13.248,13.248,13.2235,13.248,38400.0
2011-08-30 13:55:00,16.25,16.27,16.25,16.25,43200.0,13.248,13.2643,13.248,13.248,43200.0
2011-08-30 14:00:00,16.25,16.3,16.23,16.24,63600.0,13.248,13.2887,13.2316,13.2398,63600.0
2011-08-30 14:05:00,16.24,16.27,16.21,16.27,31600.0,13.2398,13.2643,13.2153,13.2643,31600.0
2011-08-30 14:10:00,16.27,16.32,16.23,16.32,20800.0,13.2643,13.305,13.2316,13.305,20800.0
2011-08-30 14:15:00,16.33,16.33,16.31,16.31,21200.0,13.3132,13.3132,13.2969,13.2969,21200.0
2011-08-30 14:20:00,16.32,16.34,16.3,16.33,25200.0,13.305,13.3213,13.2887,13.3132,25200.0
2011-08-30 14:25:00,16.33,16.39,16.32,16.38,33600.0,13.3132,13.3621,13.305,13.3539,33600.0
2011-08-30 14:30:00,16.39,16.4,16.36,16.38,74400.0,13.3621,13.3702,13.3376,13.3539,74400.0
2011-08-30 14:35:00,16.39,16.4,16.37,16.39,23200.0,13.3621,13.3702,13.3458,13.3621,23200.0
2011-08-30 14:40:00,16.39,16.4,16.38,16.39,10000.0,13.3621,13.3702,13.3539,13.3621,10000.0
2011-08-30 14:45:00,16.39,16.39,16.36,16.36,35600.0,13.3621,13.3621,13.3376,13.3376,35600.0
2011-08-30 14:50:00,16.36,16.39,16.33,16.34,82000.0,13.3376,13.3621,13.3132,13.3213,82000.0
2011-08-30 14:55:00,16.34,16.4,16.33,16.4,39200.0,13.3213,13.3702,13.3132,13.3702,39200.0
2011-08-30 15:00:00,16.39,16.39,16.36,16.37,103600.0,13.3621,13.3621,13.3376,13.3458,103600.0
2011-08-30 15:05:00,16.36,16.39,16.36,16.39,43200.0,13.3376,13.3621,13.3376,13.3621,43200.0
2011-08-30 15:10:00,16.39,16.39,16.36,16.36,16000.0,13.3621,13.3621,13.3376,13.3376,16000.0
2011-08-30 15:15:00,16.38,16.4,16.37,16.4,30000.0,13.3539,13.3702,13.3458,13.3702,30000.0
2011-08-30 15:20:00,16.39,16.39,16.38,16.39,12800.0,13.3621,13.3621,13.3539,13.3621,12800.0
2011-08-30 15:25:00,16.4,16.4,16.37,16.39,35600.0,13.3702,13.3702,13.3458,13.3621,35600.0
2011-08-30 15:30:00,16.4,16.45,16.4,16.45,36000.0,13.3702,13.411,13.3702,13.411,36000.0
2011-08-30 15:35:00,16.46,16.48,16.45,16.46,52000.0,13.4192,13.4355,13.411,13.4192,52000.0
2011-08-30 15:40:00,16.47,16.48,16.45,16.48,199600.0,13.4273,13.4355,13.411,13.4355,199600.0
2011-08-30 15:45:00,16.48,16.49,16.45,16.46,330800.0,13.4355,13.4436,13.411,13.4192,330800.0
2011-08-30 15:50:00,16.46,16.47,16.4,16.41,79600.0,13.4192,13.4273,13.3702,13.3784,79600.0
2011-08-30 15:55:00,16.41,16.41,16.37,16.37,262000.0,13.3784,13.3784,13.3458,13.3458,262000.0
2011-08-31 09:30:00,16.46,16.57,16.46,16.54,134800.0,13.4192,13.5088,13.4192,13.4844,134800.0
2011-08-31 09:35:00,16.55,16.55,16.48,16.5,93200.0,13.4925,13.4925,13.4355,13.4518,93200.0
2011-08-31 09:40:00,16.51,16.57,16.47,16.57,144400.0,13.4599,13.5088,13.4273,13.5088,144400.0
2011-08-31 09:45:00,16.57,16.59,16.51,16.56,233600.0,13.5088,13.5251,13.4599,13.5007,233600.0
2011-08-31 09:50:00,16.56,16.57,16.53,16.56,399600.0,13.5007,13.5088,13.4762,13.5007,399600.0
2011-08-31 09:55:00,16.56,16.57,16.51,16.52,94000.0,13.5007,13.5088,13.4599,13.4681,94000.0
2011-08-31 10:00:00,16.54,16.56,16.5,16.51,159600.0,13.4844,13.5007,13.4518,13.4599,159600.0
2011-08-31 10:05:00,16.51,16.54,16.49,16.5,164800.0,13.4599,13.4844,13.4436,13.4518,164800.0
2011-08-31 10:10:00,16.51,16.56,16.49,16.56,133200.0,13.4599,13.5007,13.4436,13.5007,133200.0
2011-08-31 10:15:00,16.56,16.6,16.56,16.59,81600.0,13.5007,13.5333,13.5007,13.5251,81600.0
2011-08-31 10:20:00,16.59,16.59,16.56,16.57,101200.0,13.5251,13.5251,13.5007,13.5088,101200.0
2011-08-31 10:25:00,16.56,16.6,16.55,16.59,91600.0,13.5007,13.5333,13.4925,13.5251,91600.0
2011-08-31 10:30:00,16.59,16.62,16.57,16.61,187200.0,13.5251,13.5496,13.5088,13.5414,187200.0
2011-08-31 10:35:00,16.61,16.63,16.61,16.61,124000.0,13.5414,13.5578,13.5414,13.5414,124000.0
2011-08-31 10:40:00,16.61,16.62,16.59,16.6,101200.0,13.5414,13.5496,13.5251,13.5333,101200.0
2011-08-31 10:45:00,16.6,16.62,16.57,16.57,113200.0,13.5333,13.5496,13.5088,13.5088,113200.0
2011-08-31 10:50:00,16.58,16.59,16.56,16.57,92000.0,13.517,13.5251,13.5007,13.5088,92000.0
2011-08-31 10:55:00,16.56,16.57,16.52,16.52,186800.0,13.5007,13.5088,13.4681,13.4681,186800.0
2011-08-31 11:00:00,16.52,16.53,16.47,16.49,224400.0,13.4681,13.4762,13.4273,13.4436,224400.0
2011-08-31 11:05:00,16.49,16.5,16.45,16.49,196400.0,13.4436,13.4518,13.411,13.4436,196400.0
2011-08-31 11:10:00,16.49,16.53,16.49,16.53,141600.0,13.4436,13.4762,13.4436,13.4762,141600.0
2011-08-31 11:15:00,16.53,16.53,16.45,16.46,192800.0,13.4762,13.4762,13.411,13.4192,192800.0
2011-08-31 11:20:00,16.46,16.46,16.41,16.42,191600.0,13.4192,13.4192,13.3784,13.3865,191600.0
2011-08-31 11:25:00,16.42,16.43,16.4,16.41,146800.0,13.3865,13.3947,13.3702,13.3784,146800.0
2011-08-31 11:30:00,16.41,16.42,16.38,16.39,181200.0,13.3784,13.3865,13.3539,13.3621,181200.0
2011-08-31 11:35:00,16.4,16.44,16.4,16.43,141200.0,13.3702,13.4029,13.3702,13.3947,141200.0
2011-08-31 11:40:00,16.43,16.46,16.43,16.45,83200.0,13.3947,13.4192,13.3947,13.411,83200.0
2011-08-31 11:45:00,16.45,16.46,16.4,16.41,123200.0,13.411,13.4192,13.3702,13.3784,123200.0
2011-08-31 11:50:00,16.41,16.43,16.38,16.4,142000.0,13.3784,13.3947,13.3539,13.3702,142000.0
2011-08-31 11:55:00,16.4,16.4,16.34,16.34,224400.0,13.3702,13.3702,13.3213,13.3213,224400.0
2011-08-31 12:00:00,16.34,16.39,16.34,16.39,72000.0,13.3213,13.3621,13.3213,13.3621,72000.0
2011-08-31 12:05:00,16.39,16.43,16.39,16.42,106800.0,13.3621,13.3947,13.3621,13.3865,106800.0
2011-08-31 12:10:00,16.42,16.46,16.42,16.45,83200.0,13.3865,13.4192,13.3865,13.411,83200.0
2011-08-31 12:15:00,16.45,16.46,16.43,16.43,78400.0,13.411,13.4192,13.3947,13.3947,78400.0
2011-08-31 12:20:00,16.44,16.49,16.44,16.49,46400.0,13.4029,13.4436,13.4029,13.4436,46400.0
2011-08-31 12:25:00,16.49,16.49,16.48,16.48,22800.0,13.4436,13.4436,13.4355,13.4355,22800.0
2011-08-31 12:30:00,16.47,16.51,16.47,16.5,29600.0,13.4273,13.4599,13.4273,13.4518,29600.0
2011-08-31 12:35:00,16.51,16.51,16.48,16.49,22000.0,13.4599,13.4599,13.4355,13.4436,22000.0
2011-08-31 12:40:00,16.48,16.5,16.48,16.48,25600.0,13.4355,13.4518,13.4355,13.4355,25600.0
2011-08-31 12:45:00,16.48,16.48,16.46,16.47,46800.0,13.4355,13.4355,13.4192,13.4273,46800.0
2011-08-31 12:50:00,16.48,16.53,16.48,16.5,77600.0,13.4355,13.4762,13.4355,13.4518,77600.0
2011-08-31 12:55:00,16.5,16.51,16.5,16.51,25600.0,13.4518,13.4599,13.4518,13.4599,25600.0
2011-08-31 13:00:00,16.53,16.53,16.48,16.48,61600.0,13.4762,13.4762,13.4355,13.4355,61600.0
2011-08-31 13:05:00,16.48,16.48,16.46,16.47,93200.0,13.4355,13.4355,13.4192,13.4273,93200.0
2011-08-31 13:10:00,16.48,16.49,16.47,16.49,48400.0,13.4355,13.4436,13.4273,13.4436,48400.0
2011-08-31 13:15:00,16.48,16.48,16.44,16.46,129600.0,13.4355,13.4355,13.4029,13.4192,129600.0
2011-08-31 13:20:00,16.45,16.46,16.42,16.42,175200.0,13.411,13.4192,13.3865,13.3865,175200.0
2011-08-31 13:25:00,16.42,16.44,16.41,16.44,129600.0,13.3865,13.4029,13.3784,13.4029,129600.0
2011-08-31 13:30:00,16.44,16.45,16.41,16.45,134000.0,13.4029,13.411,13.3784,13.411,134000.0
2011-08-31 13:35:00,16.44,16.47,16.44,16.45,291600.0,13.4029,13.4273,13.4029,13.411,291600.0
2011-08-31 13:40:00,16.46,16.49,16.44,16.45,78800.0,13.4192,13.4436,13.4029,13.411,78800.0
2011-08-31 13:45:00,16.45,16.45,16.4,16.41,175200.0,13.411,13.411,13.3702,13.3784,175200.0
2011-08-31 13:50:00,16.41,16.41,16.37,16.38,202000.0,13.3784,13.3784,13.3458,13.3539,202000.0
2011-08-31 13:55:00,16.38,16.38,16.35,16.36,143200.0,13.3539,13.3539,13.3295,13.3376,143200.0
2011-08-31 14:00:00,16.37,16.39,16.33,16.36,150400.0,13.3458,13.3621,13.3132,13.3376,150400.0
2011-08-31 14:05:00,16.35,16.35,16.31,16.34,138000.0,13.3295,13.3295,13.2969,13.3213,138000.0
2011-08-31 14:10:00,16.33,16.35,16.29,16.29,104000.0,13.3132,13.3295,13.2806,13.2806,104000.0
2011-08-31 14:15:00,16.29,16.32,16.29,16.31,21600.0,13.2806,13.305,13.2806,13.2969,21600.0
2011-08-31 14:20:00,16.31,16.36,16.31,16.36,87200.0,13.2969,13.3376,13.2969,13.3376,87200.0
2011-08-31 14:25:00,16.36,16.37,16.35,16.36,90000.0,13.3376,13.3458,13.3295,13.3376,90000.0
2011-08-31 14:30:00,16.36,16.37,16.31,16.31,184400.0,13.3376,13.3458,13.2969,13.2969,184400.0
2011-08-31 14:35:00,16.31,16.32,16.28,16.31,186800.0,13.2969,13.305,13.2724,13.2969,186800.0
2011-08-31 14:40:00,16.31,16.31,16.23,16.24,172400.0,13.2969,13.2969,13.2316,13.2398,172400.0
2011-08-31 14:45:00,16.24,16.29,16.23,16.28,69600.0,13.2398,13.2806,13.2316,13.2724,69600.0
2011-08-31 14:50:00,16.29,16.29,16.21,16.21,227600.0,13.2806,13.2806,13.2153,13.2153,227600.0
2011-08-31 14:55:00,16.21,16.26,16.2,16.26,135600.0,13.2153,13.2561,13.2072,13.2561,135600.0
2011-08-31 15:00:00,16.25,16.29,16.23,16.29,98400.0,13.248,13.2806,13.2316,13.2806,98400.0
2011-08-31 15:05:00,16.29,16.35,16.29,16.32,36000.0,13.2806,13.3295,13.2806,13.305,36000.0
2011-08-31 15:10:00,16.31,16.31,16.25,16.25,81600.0,13.2969,13.2969,13.248,13.248,81600.0
2011-08-31 15:15:00,16.25,16.25,16.2,16.23,70000.0,13.248,13.248,13.2072,13.2316,70000.0
2011-08-31 15:20:00,16.23,16.28,16.22,16.27,36000.0,13.2316,13.2724,13.2235,13.2643,36000.0
2011-08-31 15:25:00,16.27,16.28,16.24,16.28,69200.0,13.2643,13.2724,13.2398,13.2724,69200.0
2011-08-31 15:30:00,16.29,16.31,16.27,16.28,50000.0,13.2806,13.2969,13.2643,13.2724,50000.0
2011-08-31 15:35:00,16.27,16.33,16.27,16.31,56400.0,13.2643,13.3132,13.2643,13.2969,56400.0
2011-08-31 15:40:00,16.31,16.37,16.31,16.36,45600.0,13.2969,13.3458,13.2969,13.3376,45600.0
2011-08-31 15:45:00,16.37,16.4,16.35,16.4,53200.0,13.3458,13.3702,13.3295,13.3702,53200.0
2011-08-31 15:50:00,16.41,16.41,16.37,16.39,56800.0,13.3784,13.3784,13.3458,13.3621,56800.0
2011-08-31 15:55:00,16.39,16.41,16.35,16.36,170800.0,13.3621,13.3784,13.3295,13.3376,170800.0
2011-09-01 09:30:00,16.39,16.42,16.31,16.33,212000.0,13.3621,13.3865,13.2969,13.3132,212000.0
2011-09-01 09:35:00,16.33,16.39,16.33,16.34,89200.0,13.3132,13.3621,13.3132,13.3213,89200.0
2011-09-01 09:40:00,16.34,16.35,16.29,16.29,39200.0,13.3213,13.3295,13.2806,13.2806,39200.0
2011-09-01 09:45:00,16.29,16.31,16.26,16.3,103200.0,13.2806,13.2969,13.2561,13.2887,103200.0
2011-09-01 09:50:00,16.3,16.32,16.28,16.29,36800.0,13.2887,13.305,13.2724,13.2806,36800.0
2011-09-01 09:55:00,16.29,16.32,16.29,16.31,36400.0,13.2806,13.305,13.2806,13.2969,36400.0
2011-09-01 10:00:00,16.29,16.58,16.29,16.5,314000.0,13.2806,13.517,13.2806,13.4518,314000.0
2011-09-01 10:05:00,16.5,16.59,16.47,16.55,91200.0,13.4518,13.5251,13.4273,13.4925,91200.0
2011-09-01 10:10:00,16.53,16.56,16.45,16.47,129600.0,13.4762,13.5007,13.411,13.4273,129600.0
2011-09-01 10:15:00,16.44,16.49,16.43,16.49,86400.0,13.4029,13.4436,13.3947,13.4436,86400.0
2011-09-01 10:20:00,16.49,16.5,16.46,16.49,14800.0,13.4436,13.4518,13.4192,13.4436,14800.0
2011-09-01 10:25:00,16.49,16.49,16.44,16.44,22800.0,13.4436,13.4436,13.4029,13.4029,22800.0
2011-09-01 10:30:00,16.44,16.44,16.35,16.38,134000.0,13.4029,13.4029,13.3295,13.3539,134000.0
2011-09-01 10:35:00,16.36,16.42,16.34,16.42,62000.0,13.3376,13.3865,13.3213,13.3865,62000.0
2011-09-01 10:40:00,16.41,16.47,16.4,16.46,35200.0,13.3784,13.4273,13.3702,13.4192,35200.0
2011-09-01 10:45:00,16.45,16.45,16.35,16.38,77200.0,13.411,13.411,13.3295,13.3539,77200.0
2011-09-01 10:50:00,16.37,16.43,16.36,16.4,59200.0,13.3458,13.3947,13.3376,13.3702,59200.0
2011-09-01 10:55:00,16.39,16.39,16.34,16.35,66800.0,13.3621,13.3621,13.3213,13.3295,66800.0
2011-09-01 11:00:00,16.35,16.37,16.31,16.36,90000.0,13.3295,13.3458,13.2969,13.3376,90000.0
2011-09-01 11:05:00,16.36,16.36,16.3,16.31,65600.0,13.3376,13.3376,13.2887,13.2969,65600.0
2011-09-01 11:10:00,16.3,16.32,16.29,16.29,69600.0,13.2887,13.305,13.2806,13.2806,69600.0
2011-09-01 11:15:00,16.29,16.34,16.29,16.34,16400.0,13.2806,13.3213,13.2806,13.3213,16400.0
2011-09-01 11:20:00,16.34,16.36,16.32,16.34,18800.0,13.3213,13.3376,13.305,13.3213,18800.0
2011-09-01 11:25:00,16.35,16.36,16.32,16.36,70000.0,13.3295,13.3376,13.305,13.3376,70000.0
2011-09-01 11:30:00,16.36,16.39,16.35,16.39,14400.0,13.3376,13.3621,13.3295,13.3621,14400.0
2011-09-01 11:35:00,16.39,16.39,16.36,16.38,22000.0,13.3621,13.3621,13.3376,13.3539,22000.0
2011-09-01 11:40:00,16.38,16.39,16.32,16.32,29200.0,13.3539,13.3621,13.305,13.305,29200.0
2011-09-01 11:45:00,16.34,16.36,16.33,16.36,24800.0,13.3213,13.3376,13.3132,13.3376,24800.0
2011-09-01 11:50:00,16.36,16.4,16.34,16.39,56000.0,13.3376,13.3702,13.3213,13.3621,56000.0
2011-09-01 11:55:00,16.39,16.41,16.38,16.41,26800.0,13.3621,13.3784,13.3539,13.3784,26800.0
2011-09-01 12:00:00,16.41,16.41,16.36,16.38,48400.0,13.3784,13.3784,13.3376,13.3539,48400.0
2011-09-01 12:05:00,16.38,16.38,16.35,16.37,38000.0,13.3539,13.3539,13.3295,13.3458,38000.0
2011-09-01 12:10:00,16.37,16.37,16.35,16.36,37600.0,13.3458,13.3458,13.3295,13.3376,37600.0
2011-09-01 12:15:00,16.35,16.35,16.31,16.34,52000.0,13.3295,13.3295,13.2969,13.3213,52000.0
2011-09-01 12:20:00,16.35,16.37,16.34,16.37,26800.0,13.3295,13.3458,13.3213,13.3458,26800.0
2011-09-01 12:25:00,16.36,16.36,16.33,16.35,36800.0,13.3376,13.3376,13.3132,13.3295,36800.0
2011-09-01 12:30:00,16.36,16.36,16.33,16.33,52400.0,13.3376,13.3376,13.3132,13.3132,52400.0
2011-09-01 12:35:00,16.33,16.33,16.31,16.31,49200.0,13.3132,13.3132,13.2969,13.2969,49200.0
2011-09-01 12:40:00,16.31,16.32,16.29,16.29,30400.0,13.2969,13.305,13.2806,13.2806,30400.0
2011-09-01 12:45:00,16.29,16.31,16.28,16.29,31600.0,13.2806,13.2969,13.2724,13.2806,31600.0
2011-09-01 12:50:00,16.29,16.31,16.26,16.26,30000.0,13.2806,13.2969,13.2561,13.2561,30000.0
2011-09-01 12:55:00,16.26,16.29,16.25,16.26,35200.0,13.2561,13.2806,13.248,13.2561,35200.0
2011-09-01 13:00:00,16.25,16.25,16.21,16.23,191200.0,13.248,13.248,13.2153,13.2316,191200.0
2011-09-01 13:05:00,16.22,16.22,16.16,16.17,177600.0,13.2235,13.2235,13.1746,13.1827,177600.0
2011-09-01 13:10:00,16.17,16.2,16.16,16.2,58800.0,13.1827,13.2072,13.1746,13.2072,58800.0
2011-09-01 13:15:00,16.19,16.2,16.17,16.2,26000.0,13.199,13.2072,13.1827,13.2072,26000.0
2011-09-01 13:20:00,16.21,16.23,16.15,16.15,34400.0,13.2153,13.2316,13.1664,13.1664,34400.0
2011-09-01 13:25:00,16.15,16.2,16.15,16.18,123200.0,13.1664,13.2072,13.1664,13.1909,123200.0
2011-09-01 13:30:00,16.17,16.17,16.13,16.16,84400.0,13.1827,13.1827,13.1501,13.1746,84400.0
2011-09-01 13:35:00,16.15,16.15,16.1,16.11,50000.0,13.1664,13.1664,13.1257,13.1338,50000.0
2011-09-01 13:40:00,16.11,16.11,16.06,16.1,57200.0,13.1338,13.1338,13.0931,13.1257,57200.0
2011-09-01 13:45:00,16.09,16.11,16.07,16.11,34400.0,13.1175,13.1338,13.1012,13.1338,34400.0
2011-09-01 13:50:00,16.11,16.11,16.05,16.06,56400.0,13.1338,13.1338,13.0849,13.0931,56400.0
2011-09-01 13:55:00,16.06,16.09,16.04,16.04,53600.0,13.0931,13.1175,13.0767,13.0767,53600.0
2011-09-01 14:00:00,16.05,16.08,16.02,16.02,85600.0,13.0849,13.1094,13.0604,13.0604,85600.0
2011-09-01 14:05:00,16.02,16.03,16.0,16.01,54800.0,13.0604,13.0686,13.0441,13.0523,54800.0
2011-09-01 14:10:00,16.01,16.05,16.01,16.04,44000.0,13.0523,13.0849,13.0523,13.0767,44000.0
2011-09-01 14:15:00,16.04,16.06,16.0,16.01,50400.0,13.0767,13.0931,13.0441,13.0523,50400.0
2011-09-01 14:20:00,16.01,16.02,15.97,16.0,87200.0,13.0523,13.0604,13.0197,13.0441,87200.0
2011-09-01 14:25:00,16.01,16.03,15.99,16.01,35600.0,13.0523,13.0686,13.036,13.0523,35600.0
2011-09-01 14:30:00,16.02,16.09,16.02,16.07,58400.0,13.0604,13.1175,13.0604,13.1012,58400.0
2011-09-01 14:35:00,16.07,16.07,16.05,16.07,15200.0,13.1012,13.1012,13.0849,13.1012,15200.0
2011-09-01 14:40:00,16.08,16.11,16.07,16.07,24400.0,13.1094,13.1338,13.1012,13.1012,24400.0
2011-09-01 14:45:00,16.07,16.08,16.04,16.07,93600.0,13.1012,13.1094,13.0767,13.1012,93600.0
2011-09-01 14:50:00,16.06,16.07,16.03,16.07,41600.0,13.0931,13.1012,13.0686,13.1012,41600.0
2011-09-01 14:55:00,16.07,16.07,16.02,16.03,39200.0,13.1012,13.1012,13.0604,13.0686,39200.0
2011-09-01 15:00:00,16.03,16.03,15.97,15.98,80400.0,13.0686,13.0686,13.0197,13.0278,80400.0
2011-09-01 15:05:00,15.98,15.99,15.95,15.97,57600.0,13.0278,13.036,13.0034,13.0197,57600.0
2011-09-01 15:10:00,15.96,16.0,15.96,15.99,76800.0,13.0115,13.0441,13.0115,13.036,76800.0
2011-09-01 15:15:00,15.99,16.0,15.97,16.0,24800.0,13.036,13.0441,13.0197,13.0441,24800.0
2011-09-01 15:20:00,15.98,16.02,15.96,16.01,24800.0,13.0278,13.0604,13.0115,13.0523,24800.0
2011-09-01 15:25:00,16.02,16.04,16.0,16.02,27600.0,13.0604,13.0767,13.0441,13.0604,27600.0
2011-09-01 15:30:00,16.0,16.0,15.97,15.97,40400.0,13.0441,13.0441,13.0197,13.0197,40400.0
2011-09-01 15:35:00,15.97,15.98,15.96,15.96,16000.0,13.0197,13.0278,13.0115,13.0115,16000.0
2011-09-01 15:40:00,15.96,15.97,15.94,15.97,42400.0,13.0115,13.0197,12.9952,13.0197,42400.0
2011-09-01 15:45:00,15.98,16.02,15.97,16.02,69200.0,13.0278,13.0604,13.0197,13.0604,69200.0
2011-09-01 15:50:00,16.02,16.05,16.0,16.01,123600.0,13.0604,13.0849,13.0441,13.0523,123600.0
2011-09-01 15:55:00,16.01,16.03,15.99,16.03,138400.0,13.0523,13.0686,13.036,13.0686,138400.0
2011-09-02 09:30:00,15.68,15.71,15.65,15.68,195600.0,12.7833,12.8077,12.7588,12.7833,195600.0
2011-09-02 09:35:00,15.67,15.7,15.61,15.62,82000.0,12.7751,12.7996,12.7262,12.7343,82000.0
2011-09-02 09:40:00,15.61,15.68,15.61,15.68,100000.0,12.7262,12.7833,12.7262,12.7833,100000.0
2011-09-02 09:45:00,15.67,15.74,15.65,15.74,120800.0,12.7751,12.8322,12.7588,12.8322,120800.0
2011-09-02 09:50:00,15.74,15.76,15.7,15.7,53600.0,12.8322,12.8485,12.7996,12.7996,53600.0
2011-09-02 09:55:00,15.71,15.73,15.68,15.73,78000.0,12.8077,12.824,12.7833,12.824,78000.0
2011-09-02 10:00:00,15.74,15.78,15.73,15.74,32400.0,12.8322,12.8648,12.824,12.8322,32400.0
2011-09-02 10:05:00,15.71,15.81,15.7,15.8,41600.0,12.8077,12.8892,12.7996,12.8811,41600.0
2011-09-02 10:10:00,15.8,15.82,15.76,15.77,23600.0,12.8811,12.8974,12.8485,12.8566,23600.0
2011-09-02 10:15:00,15.77,15.8,15.74,15.8,42800.0,12.8566,12.8811,12.8322,12.8811,42800.0
2011-09-02 10:20:00,15.79,15.79,15.75,15.76,64000.0,12.8729,12.8729,12.8403,12.8485,64000.0
2011-09-02 10:25:00,15.77,15.8,15.75,15.75,25600.0,12.8566,12.8811,12.8403,12.8403,25600.0
2011-09-02 10:30:00,15.75,15.75,15.7,15.71,61600.0,12.8403,12.8403,12.7996,12.8077,61600.0
2011-09-02 10:35:00,15.7,15.72,15.68,15.7,202400.0,12.7996,12.8159,12.7833,12.7996,202400.0
2011-09-02 10:40:00,15.7,15.72,15.67,15.67,72800.0,12.7996,12.8159,12.7751,12.7751,72800.0
2011-09-02 10:45:00,15.67,15.71,15.66,15.7,69200.0,12.7751,12.8077,12.767,12.7996,69200.0
2011-09-02 10:50:00,15.71,15.72,15.67,15.69,87200.0,12.8077,12.8159,12.7751,12.7914,87200.0
2011-09-02 10:55:00,15.69,15.73,15.68,15.73,156400.0,12.7914,12.824,12.7833,12.824,156400.0
2011-09-02 11:00:00,15.73,15.74,15.71,15.71,41200.0,12.824,12.8322,12.8077,12.8077,41200.0
2011-09-02 11:05:00,15.72,15.74,15.71,15.71,27200.0,12.8159,12.8322,12.8077,12.8077,27200.0
2011-09-02 11:10:00,15.72,15.77,15.72,15.76,44800.0,12.8159,12.8566,12.8159,12.8485,44800.0
2011-09-02 11:15:00,15.76,15.76,15.74,15.75,19600.0,12.8485,12.8485,12.8322,12.8403,19600.0
2011-09-02 11:20:00,15.76,15.78,15.75,15.77,30000.0,12.8485,12.8648,12.8403,12.8566,30000.0
2011-09-02 11:25:00,15.77,15.79,15.77,15.78,34400.0,12.8566,12.8729,12.8566,12.8648,34400.0
2011-09-02 11:30:00,15.78,15.78,15.76,15.77,16800.0,12.8648,12.8648,12.8485,12.8566,16800.0
2011-09-02 11:35:00,15.77,15.81,15.76,15.81,22800.0,12.8566,12.8892,12.8485,12.8892,22800.0
2011-09-02 11:40:00,15.8,15.81,15.79,15.8,12000.0,12.8811,12.8892,12.8729,12.8811,12000.0
2011-09-02 11:45:00,15.8,15.8,15.78,15.78,15600.0,12.8811,12.8811,12.8648,12.8648,15600.0
2011-09-02 11:50:00,15.77,15.8,15.77,15.78,25200.0,12.8566,12.8811,12.8566,12.8648,25200.0
2011-09-02 11:55:00,15.78,15.78,15.75,15.75,19200.0,12.8648,12.8648,12.8403,12.8403,19200.0
2011-09-02 12:00:00,15.76,15.78,15.74,15.74,32000.0,12.8485,12.8648,12.8322,12.8322,32000.0
2011-09-02 12:05:00,15.74,15.77,15.74,15.74,46400.0,12.8322,12.8566,12.8322,12.8322,46400.0
2011-09-02 12:10:00,15.74,15.75,15.72,15.75,25200.0,12.8322,12.8403,12.8159,12.8403,25200.0
2011-09-02 12:15:00,15.74,15.74,15.72,15.72,20000.0,12.8322,12.8322,12.8159,12.8159,20000.0
2011-09-02 12:20:00,15.74,15.74,15.7,15.7,40800.0,12.8322,12.8322,12.7996,12.7996,40800.0
2011-09-02 12:25:00,15.7,15.7,15.68,15.7,32800.0,12.7996,12.7996,12.7833,12.7996,32800.0
2011-09-02 12:30:00,15.69,15.69,15.67,15.68,34000.0,12.7914,12.7914,12.7751,12.7833,34000.0
2011-09-02 12:35:00,15.68,15.68,15.66,15.67,14400.0,12.7833,12.7833,12.767,12.7751,14400.0
2011-09-02 12:40:00,15.68,15.68,15.66,15.68,11600.0,12.7833,12.7833,12.767,12.7833,11600.0
2011-09-02 12:45:00,15.68,15.69,15.67,15.69,68800.0,12.7833,12.7914,12.7751,12.7914,68800.0
2011-09-02 12:50:00,15.69,15.69,15.68,15.68,30400.0,12.7914,12.7914,12.7833,12.7833,30400.0
2011-09-02 12:55:00,15.68,15.69,15.67,15.68,111600.0,12.7833,12.7914,12.7751,12.7833,111600.0
2011-09-02 13:00:00,15.67,15.69,15.64,15.64,117600.0,12.7751,12.7914,12.7506,12.7506,117600.0
2011-09-02 13:05:00,15.64,15.65,15.62,15.62,20400.0,12.7506,12.7588,12.7343,12.7343,20400.0
2011-09-02 13:10:00,15.62,15.63,15.6,15.6,34000.0,12.7343,12.7425,12.718,12.718,34000.0
2011-09-02 13:15:00,15.6,15.6,15.57,15.57,54000.0,12.718,12.718,12.6936,12.6936,54000.0
2011-09-02 13:20:00,15.56,15.58,15.56,15.58,17600.0,12.6854,12.7017,12.6854,12.7017,17600.0
2011-09-02 13:25:00,15.58,15.58,15.58,15.58,15600.0,12.7017,12.7017,12.7017,12.7017,15600.0
2011-09-02 13:30:00,15.58,15.61,15.58,15.59,34400.0,12.7017,12.7262,12.7017,12.7099,34400.0
2011-09-02 13:35:00,15.58,15.58,15.56,15.56,15600.0,12.7017,12.7017,12.6854,12.6854,15600.0
2011-09-02 13:40:00,15.56,15.57,15.54,15.54,24800.0,12.6854,12.6936,12.6691,12.6691,24800.0
2011-09-02 13:45:00,15.54,15.55,15.54,15.55,8000.0,12.6691,12.6773,12.6691,12.6773,8000.0
2011-09-02 13:50:00,15.55,15.56,15.53,15.53,23600.0,12.6773,12.6854,12.661,12.661,23600.0
2011-09-02 13:55:00,15.54,15.57,15.54,15.56,8000.0,12.6691,12.6936,12.6691,12.6854,8000.0
2011-09-02 14:00:00,15.56,15.57,15.54,15.54,11200.0,12.6854,12.6936,12.6691,12.6691,11200.0
2011-09-02 14:05:00,15.54,15.55,15.52,15.52,28000.0,12.6691,12.6773,12.6528,12.6528,28000.0
2011-09-02 14:10:00,15.52,15.54,15.48,15.5,119600.0,12.6528,12.6691,12.6202,12.6365,119600.0
2011-09-02 14:15:00,15.5,15.5,15.47,15.47,36000.0,12.6365,12.6365,12.6121,12.6121,36000.0
2011-09-02 14:20:00,15.48,15.5,15.47,15.47,68000.0,12.6202,12.6365,12.6121,12.6121,68000.0
2011-09-02 14:25:00,15.48,15.49,15.47,15.47,28000.0,12.6202,12.6284,12.6121,12.6121,28000.0
2011-09-02 14:30:00,15.47,15.47,15.42,15.44,75600.0,12.6121,12.6121,12.5713,12.5876,75600.0
2011-09-02 14:35:00,15.44,15.46,15.43,15.44,59200.0,12.5876,12.6039,12.5794,12.5876,59200.0
2011-09-02 14:40:00,15.44,15.46,15.43,15.43,67200.0,12.5876,12.6039,12.5794,12.5794,67200.0
2011-09-02 14:45:00,15.43,15.44,15.4,15.4,22000.0,12.5794,12.5876,12.555,12.555,22000.0
2011-09-02 14:50:00,15.4,15.44,15.4,15.44,61600.0,12.555,12.5876,12.555,12.5876,61600.0
2011-09-02 14:55:00,15.44,15.44,15.41,15.42,36400.0,12.5876,12.5876,12.5631,12.5713,36400.0
2011-09-02 15:00:00,15.43,15.43,15.4,15.4,20800.0,12.5794,12.5794,12.555,12.555,20800.0
2011-09-02 15:05:00,15.4,15.42,15.4,15.41,20400.0,12.555,12.5713,12.555,12.5631,20400.0
2011-09-02 15:10:00,15.41,15.41,15.39,15.41,68000.0,12.5631,12.5631,12.5468,12.5631,68000.0
2011-09-02 15:15:00,15.41,15.42,15.39,15.42,40400.0,12.5631,12.5713,12.5468,12.5713,40400.0
2011-09-02 15:20:00,15.42,15.47,15.42,15.46,116400.0,12.5713,12.6121,12.5713,12.6039,116400.0
2011-09-02 15:25:00,15.46,15.46,15.45,15.46,20400.0,12.6039,12.6039,12.5957,12.6039,20400.0
2011-09-02 15:30:00,15.46,15.49,15.45,15.49,19600.0,12.6039,12.6284,12.5957,12.6284,19600.0
2011-09-02 15:35:00,15.5,15.51,15.47,15.5,39200.0,12.6365,12.6447,12.6121,12.6365,39200.0
2011-09-02 15:40:00,15.5,15.53,15.49,15.5,38800.0,12.6365,12.661,12.6284,12.6365,38800.0
2011-09-02 15:45:00,15.5,15.51,15.45,15.46,72400.0,12.6365,12.6447,12.5957,12.6039,72400.0
2011-09-02 15:50:00,15.46,15.48,15.43,15.48,196800.0,12.6039,12.6202,12.5794,12.6202,196800.0
2011-09-02 15:55:00,15.48,15.49,15.45,15.46,232400.0,12.6202,12.6284,12.5957,12.6039,232400.0
2011-09-06 09:30:00,14.98,15.12,14.91,15.02,232400.0,12.2126,12.3267,12.1555,12.2452,232400.0
2011-09-06 09:35:00,15.03,15.08,15.01,15.08,134000.0,12.2533,12.2941,12.237,12.2941,134000.0
2011-09-06 09:40:00,15.08,15.1,15.05,15.1,26400.0,12.2941,12.3104,12.2696,12.3104,26400.0
2011-09-06 09:45:00,15.09,15.13,15.08,15.1,78400.0,12.3023,12.3349,12.2941,12.3104,78400.0
2011-09-06 09:50:00,15.09,15.17,15.09,15.15,56400.0,12.3023,12.3675,12.3023,12.3512,56400.0
2011-09-06 09:55:00,15.15,15.18,15.15,15.18,33200.0,12.3512,12.3756,12.3512,12.3756,33200.0
2011-09-06 10:00:00,15.19,15.24,15.18,15.23,42000.0,12.3838,12.4245,12.3756,12.4164,42000.0
2011-09-06 10:05:00,15.23,15.24,15.18,15.22,59600.0,12.4164,12.4245,12.3756,12.4082,59600.0
2011-09-06 10:10:00,15.22,15.23,15.1,15.11,54400.0,12.4082,12.4164,12.3104,12.3186,54400.0
2011-09-06 10:15:00,15.1,15.12,15.08,15.08,42000.0,12.3104,12.3267,12.2941,12.2941,42000.0
2011-09-06 10:20:00,15.09,15.09,15.06,15.07,64400.0,12.3023,12.3023,12.2778,12.2859,64400.0
2011-09-06 10:25:00,15.07,15.08,15.02,15.02,114800.0,12.2859,12.2941,12.2452,12.2452,114800.0
2011-09-06 10:30:00,15.01,15.02,14.98,15.01,55600.0,12.237,12.2452,12.2126,12.237,55600.0
2011-09-06 10:35:00,15.02,15.04,14.99,15.0,40000.0,12.2452,12.2615,12.2207,12.2289,40000.0
2011-09-06 10:40:00,15.01,15.06,15.01,15.04,37200.0,12.237,12.2778,12.237,12.2615,37200.0
2011-09-06 10:45:00,15.03,15.04,15.0,15.04,52800.0,12.2533,12.2615,12.2289,12.2615,52800.0
2011-09-06 10:50:00,15.03,15.09,15.02,15.08,33200.0,12.2533,12.3023,12.2452,12.2941,33200.0
2011-09-06 10:55:00,15.08,15.11,15.06,15.1,118000.0,12.2941,12.3186,12.2778,12.3104,118000.0
2011-09-06 11:00:00,15.1,15.12,15.09,15.11,24800.0,12.3104,12.3267,12.3023,12.3186,24800.0
2011-09-06 11:05:00,15.09,15.11,15.08,15.1,30800.0,12.3023,12.3186,12.2941,12.3104,30800.0
2011-09-06 11:10:00,15.11,15.14,15.08,15.14,209600.0,12.3186,12.343,12.2941,12.343,209600.0
2011-09-06 11:15:00,15.13,15.21,15.13,15.18,91200.0,12.3349,12.4001,12.3349,12.3756,91200.0
2011-09-06 11:20:00,15.18,15.21,15.17,15.19,76800.0,12.3756,12.4001,12.3675,12.3838,76800.0
2011-09-06 11:25:00,15.19,15.21,15.17,15.2,62000.0,12.3838,12.4001,12.3675,12.3919,62000.0
2011-09-06 11:30:00,15.2,15.23,15.2,15.22,55600.0,12.3919,12.4164,12.3919,12.4082,55600.0
2011-09-06 11:35:00,15.23,15.24,15.19,15.19,27600.0,12.4164,12.4245,12.3838,12.3838,27600.0
2011-09-06 11:40:00,15.19,15.2,15.17,15.2,24000.0,12.3838,12.3919,12.3675,12.3919,24000.0
2011-09-06 11:45:00,15.2,15.2,15.13,15.13,18400.0,12.3919,12.3919,12.3349,12.3349,18400.0
2011-09-06 11:50:00,15.13,15.16,15.13,15.15,39200.0,12.3349,12.3593,12.3349,12.3512,39200.0
2011-09-06 11:55:00,15.15,15.2,15.15,15.15,56800.0,12.3512,12.3919,12.3512,12.3512,56800.0
2011-09-06 12:00:00,15.15,15.17,15.13,15.14,50800.0,12.3512,12.3675,12.3349,12.343,50800.0
2011-09-06 12:05:00,15.14,15.2,15.14,15.15,46400.0,12.343,12.3919,12.343,12.3512,46400.0
2011-09-06 12:10:00,15.14,15.17,15.14,15.16,22000.0,12.343,12.3675,12.343,12.3593,22000.0
2011-09-06 12:15:00,15.16,15.2,15.16,15.19,61600.0,12.3593,12.3919,12.3593,12.3838,61600.0
2011-09-06 12:20:00,15.19,15.23,15.19,15.21,24000.0,12.3838,12.4164,12.3838,12.4001,24000.0
2011-09-06 12:25:00,15.21,15.22,15.2,15.2,16800.0,12.4001,12.4082,12.3919,12.3919,16800.0
2011-09-06 12:30:00,15.2,15.2,15.19,15.19,14800.0,12.3919,12.3919,12.3838,12.3838,14800.0
2011-09-06 12:35:00,15.18,15.2,15.17,15.18,20800.0,12.3756,12.3919,12.3675,12.3756,20800.0
2011-09-06 12:40:00,15.18,15.19,15.17,15.18,28800.0,12.3756,12.3838,12.3675,12.3756,28800.0
2011-09-06 12:45:00,15.18,15.2,15.18,15.18,21200.0,12.3756,12.3919,12.3756,12.3756,21200.0
2011-09-06 12:50:00,15.19,15.2,15.16,15.17,19200.0,12.3838,12.3919,12.3593,12.3675,19200.0
2011-09-06 12:55:00,15.17,15.18,15.15,15.18,37600.0,12.3675,12.3756,12.3512,12.3756,37600.0
2011-09-06 13:00:00,15.18,15.19,15.17,15.17,19200.0,12.3756,12.3838,12.3675,12.3675,19200.0
2011-09-06 13:05:00,15.18,15.21,15.18,15.2,36400.0,12.3756,12.4001,12.3756,12.3919,36400.0
2011-09-06 13:10:00,15.2,15.25,15.2,15.23,72000.0,12.3919,12.4327,12.3919,12.4164,72000.0
2011-09-06 13:15:00,15.22,15.24,15.22,15.24,22000.0,12.4082,12.4245,12.4082,12.4245,22000.0
2011-09-06 13:20:00,15.24,15.26,15.24,15.25,27200.0,12.4245,12.4408,12.4245,12.4327,27200.0
2011-09-06 13:25:00,15.24,15.25,15.21,15.21,36800.0,12.4245,12.4327,12.4001,12.4001,36800.0
2011-09-06 13:30:00,15.21,15.21,15.18,15.19,37200.0,12.4001,12.4001,12.3756,12.3838,37200.0
2011-09-06 13:35:00,15.18,15.22,15.17,15.22,50800.0,12.3756,12.4082,12.3675,12.4082,50800.0
2011-09-06 13:40:00,15.22,15.26,15.21,15.26,78800.0,12.4082,12.4408,12.4001,12.4408,78800.0
2011-09-06 13:45:00,15.26,15.31,15.26,15.31,39600.0,12.4408,12.4816,12.4408,12.4816,39600.0
2011-09-06 13:50:00,15.31,15.32,15.3,15.32,27600.0,12.4816,12.4898,12.4735,12.4898,27600.0
2011-09-06 13:55:00,15.32,15.32,15.29,15.29,16400.0,12.4898,12.4898,12.4653,12.4653,16400.0
2011-09-06 14:00:00,15.29,15.3,15.26,15.27,28400.0,12.4653,12.4735,12.4408,12.449,28400.0
2011-09-06 14:05:00,15.27,15.31,15.27,15.31,44400.0,12.449,12.4816,12.449,12.4816,44400.0
2011-09-06 14:10:00,15.31,15.35,15.31,15.34,43200.0,12.4816,12.5142,12.4816,12.5061,43200.0
2011-09-06 14:15:00,15.35,15.39,15.35,15.38,30400.0,12.5142,12.5468,12.5142,12.5387,30400.0
2011-09-06 14:20:00,15.38,15.38,15.35,15.36,48000.0,12.5387,12.5387,12.5142,12.5224,48000.0
2011-09-06 14:25:00,15.36,15.38,15.35,15.36,42400.0,12.5224,12.5387,12.5142,12.5224,42400.0
2011-09-06 14:30:00,15.36,15.36,15.33,15.33,42400.0,12.5224,12.5224,12.4979,12.4979,42400.0
2011-09-06 14:35:00,15.33,15.34,15.31,15.31,24400.0,12.4979,12.5061,12.4816,12.4816,24400.0
2011-09-06 14:40:00,15.31,15.32,15.29,15.31,31200.0,12.4816,12.4898,12.4653,12.4816,31200.0
2011-09-06 14:45:00,15.31,15.32,15.27,15.27,58400.0,12.4816,12.4898,12.449,12.449,58400.0
2011-09-06 14:50:00,15.27,15.28,15.24,15.24,56000.0,12.449,12.4572,12.4245,12.4245,56000.0
2011-09-06 14:55:00,15.24,15.25,15.21,15.22,84800.0,12.4245,12.4327,12.4001,12.4082,84800.0
2011-09-06 15:00:00,15.22,15.22,15.15,15.17,130400.0,12.4082,12.4082,12.3512,12.3675,130400.0
2011-09-06 15:05:00,15.17,15.17,15.14,15.17,59200.0,12.3675,12.3675,12.343,12.3675,59200.0
2011-09-06 15:10:00,15.17,15.19,15.15,15.15,62000.0,12.3675,12.3838,12.3512,12.3512,62000.0
2011-09-06 15:15:00,15.15,15.17,15.15,15.16,124000.0,12.3512,12.3675,12.3512,12.3593,124000.0
2011-09-06 15:20:00,15.16,15.24,15.16,15.23,132400.0,12.3593,12.4245,12.3593,12.4164,132400.0
2011-09-06 15:25:00,15.23,15.24,15.21,15.21,69600.0,12.4164,12.4245,12.4001,12.4001,69600.0
2011-09-06 15:30:00,15.21,15.21,15.18,15.18,94800.0,12.4001,12.4001,12.3756,12.3756,94800.0
2011-09-06 15:35:00,15.18,15.26,15.18,15.26,64800.0,12.3756,12.4408,12.3756,12.4408,64800.0
2011-09-06 15:40:00,15.27,15.3,15.25,15.29,49600.0,12.449,12.4735,12.4327,12.4653,49600.0
2011-09-06 15:45:00,15.28,15.32,15.26,15.31,44400.0,12.4572,12.4898,12.4408,12.4816,44400.0
2011-09-06 15:50:00,15.31,15.4,15.31,15.38,298000.0,12.4816,12.555,12.4816,12.5387,298000.0
2011-09-06 15:55:00,15.38,15.45,15.37,15.43,396800.0,12.5387,12.5957,12.5305,12.5794,396800.0
2011-09-07 09:30:00,15.7,15.71,15.63,15.65,532400.0,12.7996,12.8077,12.7425,12.7588,532400.0
2011-09-07 09:35:00,15.65,15.68,15.63,15.67,302000.0,12.7588,12.7833,12.7425,12.7751,302000.0
2011-09-07 09:40:00,15.67,15.72,15.65,15.72,84800.0,12.7751,12.8159,12.7588,12.8159,84800.0
2011-09-07 09:45:00,15.71,15.72,15.67,15.69,87600.0,12.8077,12.8159,12.7751,12.7914,87600.0
2011-09-07 09:50:00,15.69,15.72,15.67,15.69,141200.0,12.7914,12.8159,12.7751,12.7914,141200.0
2011-09-07 09:55:00,15.69,15.74,15.65,15.73,146800.0,12.7914,12.8322,12.7588,12.824,146800.0
2011-09-07 10:00:00,15.73,15.74,15.72,15.74,126800.0,12.824,12.8322,12.8159,12.8322,126800.0
2011-09-07 10:05:00,15.75,15.79,15.73,15.79,110800.0,12.8403,12.8729,12.824,12.8729,110800.0
2011-09-07 10:10:00,15.8,15.81,15.78,15.81,111200.0,12.8811,12.8892,12.8648,12.8892,111200.0
2011-09-07 10:15:00,15.8,15.81,15.76,15.8,31200.0,12.8811,12.8892,12.8485,12.8811,31200.0
2011-09-07 10:20:00,15.79,15.84,15.77,15.84,36400.0,12.8729,12.9137,12.8566,12.9137,36400.0
2011-09-07 10:25:00,15.83,15.83,15.76,15.76,175200.0,12.9055,12.9055,12.8485,12.8485,175200.0
2011-09-07 10:30:00,15.76,15.79,15.74,15.74,76400.0,12.8485,12.8729,12.8322,12.8322,76400.0
2011-09-07 10:35:00,15.74,15.78,15.74,15.76,28000.0,12.8322,12.8648,12.8322,12.8485,28000.0
2011-09-07 10:40:00,15.76,15.79,15.76,15.77,60400.0,12.8485,12.8729,12.8485,12.8566,60400.0
2011-09-07 10:45:00,15.79,15.79,15.74,15.74,130800.0,12.8729,12.8729,12.8322,12.8322,130800.0
2011-09-07 10:50:00,15.75,15.76,15.73,15.76,35600.0,12.8403,12.8485,12.824,12.8485,35600.0
2011-09-07 10:55:00,15.75,15.77,15.74,15.76,21600.0,12.8403,12.8566,12.8322,12.8485,21600.0
2011-09-07 11:00:00,15.75,15.78,15.74,15.78,30000.0,12.8403,12.8648,12.8322,12.8648,30000.0
2011-09-07 11:05:00,15.78,15.8,15.77,15.78,34800.0,12.8648,12.8811,12.8566,12.8648,34800.0
2011-09-07 11:10:00,15.78,15.81,15.78,15.8,45600.0,12.8648,12.8892,12.8648,12.8811,45600.0
2011-09-07 11:15:00,15.81,15.82,15.79,15.82,19200.0,12.8892,12.8974,12.8729,12.8974,19200.0
2011-09-07 11:20:00,15.81,15.84,15.81,15.83,16000.0,12.8892,12.9137,12.8892,12.9055,16000.0
2011-09-07 11:25:00,15.83,15.84,15.83,15.84,11600.0,12.9055,12.9137,12.9055,12.9137,11600.0
2011-09-07 11:30:00,15.84,15.84,15.81,15.82,14400.0,12.9137,12.9137,12.8892,12.8974,14400.0
2011-09-07 11:35:00,15.82,15.83,15.8,15.8,15600.0,12.8974,12.9055,12.8811,12.8811,15600.0
2011-09-07 11:40:00,15.81,15.81,15.8,15.81,9600.0,12.8892,12.8892,12.8811,12.8892,9600.0
2011-09-07 11:45:00,15.81,15.83,15.81,15.83,7200.0,12.8892,12.9055,12.8892,12.9055,7200.0
2011-09-07 11:50:00,15.84,15.84,15.83,15.84,37200.0,12.9137,12.9137,12.9055,12.9137,37200.0
2011-09-07 11:55:00,15.83,15.84,15.82,15.82,8400.0,12.9055,12.9137,12.8974,12.8974,8400.0
2011-09-07 12:00:00,15.82,15.82,15.81,15.81,18400.0,12.8974,12.8974,12.8892,12.8892,18400.0
2011-09-07 12:05:00,15.81,15.82,15.81,15.81,16400.0,12.8892,12.8974,12.8892,12.8892,16400.0
2011-09-07 12:10:00,15.82,15.84,15.82,15.84,6000.0,12.8974,12.9137,12.8974,12.9137,6000.0
2011-09-07 12:15:00,15.84,15.85,15.83,15.85,11600.0,12.9137,12.9218,12.9055,12.9218,11600.0
2011-09-07 12:20:00,15.85,15.85,15.83,15.84,15200.0,12.9218,12.9218,12.9055,12.9137,15200.0
2011-09-07 12:25:00,15.85,15.85,15.84,15.85,15200.0,12.9218,12.9218,12.9137,12.9218,15200.0
2011-09-07 12:30:00,15.86,15.89,15.86,15.88,40800.0,12.93,12.9545,12.93,12.9463,40800.0
2011-09-07 12:35:00,15.88,15.9,15.88,15.9,24800.0,12.9463,12.9626,12.9463,12.9626,24800.0
2011-09-07 12:40:00,15.9,15.9,15.89,15.9,11600.0,12.9626,12.9626,12.9545,12.9626,11600.0
2011-09-07 12:45:00,15.89,15.9,15.88,15.88,34000.0,12.9545,12.9626,12.9463,12.9463,34000.0
2011-09-07 12:50:00,15.89,15.9,15.89,15.89,14000.0,12.9545,12.9626,12.9545,12.9545,14000.0
2011-09-07 12:55:00,15.9,15.9,15.89,15.9,9600.0,12.9626,12.9626,12.9545,12.9626,9600.0
2011-09-07 13:00:00,15.89,15.92,15.89,15.92,19200.0,12.9545,12.9789,12.9545,12.9789,19200.0
2011-09-07 13:05:00,15.92,15.94,15.92,15.93,29600.0,12.9789,12.9952,12.9789,12.9871,29600.0
2011-09-07 13:10:00,15.93,15.94,15.93,15.94,13200.0,12.9871,12.9952,12.9871,12.9952,13200.0
2011-09-07 13:15:00,15.94,15.95,15.93,15.95,28400.0,12.9952,13.0034,12.9871,13.0034,28400.0
2011-09-07 13:20:00,15.95,15.96,15.94,15.96,18400.0,13.0034,13.0115,12.9952,13.0115,18400.0
2011-09-07 13:25:00,15.96,15.96,15.95,15.95,18000.0,13.0115,13.0115,13.0034,13.0034,18000.0
2011-09-07 13:30:00,15.95,15.96,15.93,15.93,13600.0,13.0034,13.0115,12.9871,12.9871,13600.0
2011-09-07 13:35:00,15.93,15.94,15.91,15.92,17600.0,12.9871,12.9952,12.9708,12.9789,17600.0
2011-09-07 13:40:00,15.92,15.92,15.89,15.9,12800.0,12.9789,12.9789,12.9545,12.9626,12800.0
2011-09-07 13:45:00,15.89,15.9,15.89,15.9,7200.0,12.9545,12.9626,12.9545,12.9626,7200.0
2011-09-07 13:50:00,15.9,15.91,15.89,15.91,17600.0,12.9626,12.9708,12.9545,12.9708,17600.0
2011-09-07 13:55:00,15.91,15.93,15.91,15.93,7200.0,12.9708,12.9871,12.9708,12.9871,7200.0
2011-09-07 14:00:00,15.93,15.97,15.93,15.97,22800.0,12.9871,13.0197,12.9871,13.0197,22800.0
2011-09-07 14:05:00,15.97,15.98,15.96,15.97,31600.0,13.0197,13.0278,13.0115,13.0197,31600.0
2011-09-07 14:10:00,15.97,15.98,15.97,15.97,21200.0,13.0197,13.0278,13.0197,13.0197,21200.0
2011-09-07 14:15:00,15.98,15.99,15.96,15.97,16400.0,13.0278,13.036,13.0115,13.0197,16400.0
2011-09-07 14:20:00,15.97,15.97,15.95,15.96,14000.0,13.0197,13.0197,13.0034,13.0115,14000.0
2011-09-07 14:25:00,15.96,15.99,15.96,15.98,26400.0,13.0115,13.036,13.0115,13.0278,26400.0
2011-09-07 14:30:00,15.99,15.99,15.98,15.99,16800.0,13.036,13.036,13.0278,13.036,16800.0
2011-09-07 14:35:00,15.99,16.0,15.98,15.98,61600.0,13.036,13.0441,13.0278,13.0278,61600.0
2011-09-07 14:40:00,15.98,15.99,15.98,15.99,11200.0,13.0278,13.036,13.0278,13.036,11200.0
2011-09-07 14:45:00,16.0,16.02,16.0,16.01,21200.0,13.0441,13.0604,13.0441,13.0523,21200.0
2011-09-07 14:50:00,16.02,16.02,16.0,16.0,8000.0,13.0604,13.0604,13.0441,13.0441,8000.0
2011-09-07 14:55:00,16.0,16.02,16.0,16.02,41200.0,13.0441,13.0604,13.0441,13.0604,41200.0
2011-09-07 15:00:00,16.01,16.02,16.01,16.01,11200.0,13.0523,13.0604,13.0523,13.0523,11200.0
2011-09-07 15:05:00,16.0,16.0,15.98,15.99,18800.0,13.0441,13.0441,13.0278,13.036,18800.0
2011-09-07 15:10:00,15.99,15.99,15.97,15.98,19200.0,13.036,13.036,13.0197,13.0278,19200.0
2011-09-07 15:15:00,15.99,15.99,15.97,15.97,24800.0,13.036,13.036,13.0197,13.0197,24800.0
2011-09-07 15:20:00,15.97,15.99,15.97,15.98,30000.0,13.0197,13.036,13.0197,13.0278,30000.0
2011-09-07 15:25:00,15.98,15.99,15.97,15.99,34000.0,13.0278,13.036,13.0197,13.036,34000.0
2011-09-07 15:30:00,15.99,16.0,15.97,15.97,47200.0,13.036,13.0441,13.0197,13.0197,47200.0
2011-09-07 15:35:00,15.97,15.97,15.93,15.94,63200.0,13.0197,13.0197,12.9871,12.9952,63200.0
2011-09-07 15:40:00,15.94,15.99,15.94,15.98,36800.0,12.9952,13.036,12.9952,13.0278,36800.0
2011-09-07 15:45:00,15.97,16.01,15.97,16.0,63600.0,13.0197,13.0523,13.0197,13.0441,63600.0
2011-09-07 15:50:00,16.01,16.02,15.98,16.01,174400.0,13.0523,13.0604,13.0278,13.0523,174400.0
2011-09-07 15:55:00,16.01,16.03,16.0,16.02,756800.0,13.0523,13.0686,13.0441,13.0604,756800.0
2011-09-08 09:30:00,15.93,15.96,15.87,15.96,172400.0,12.9871,13.0115,12.9382,13.0115,172400.0
2011-09-08 09:35:00,15.97,16.06,15.97,16.04,207600.0,13.0197,13.0931,13.0197,13.0767,207600.0
2011-09-08 09:40:00,16.04,16.08,16.03,16.04,160800.0,13.0767,13.1094,13.0686,13.0767,160800.0
2011-09-08 09:45:00,16.04,16.04,16.0,16.02,202400.0,13.0767,13.0767,13.0441,13.0604,202400.0
2011-09-08 09:50:00,16.02,16.02,15.94,15.95,415200.0,13.0604,13.0604,12.9952,13.0034,415200.0
2011-09-08 09:55:00,15.96,15.96,15.9,15.94,78800.0,13.0115,13.0115,12.9626,12.9952,78800.0
2011-09-08 10:00:00,15.94,15.94,15.88,15.92,54800.0,12.9952,12.9952,12.9463,12.9789,54800.0
2011-09-08 10:05:00,15.92,15.97,15.89,15.97,65200.0,12.9789,13.0197,12.9545,13.0197,65200.0
2011-09-08 10:10:00,15.97,16.01,15.97,16.0,36400.0,13.0197,13.0523,13.0197,13.0441,36400.0
2011-09-08 10:15:00,16.0,16.04,15.97,16.04,52800.0,13.0441,13.0767,13.0197,13.0767,52800.0
2011-09-08 10:20:00,16.05,16.05,15.99,15.99,41600.0,13.0849,13.0849,13.036,13.036,41600.0
2011-09-08 10:25:00,15.99,16.03,15.99,16.0,29200.0,13.036,13.0686,13.036,13.0441,29200.0
2011-09-08 10:30:00,16.0,16.06,15.99,16.05,61200.0,13.0441,13.0931,13.036,13.0849,61200.0
2011-09-08 10:35:00,16.05,16.06,16.02,16.03,36400.0,13.0849,13.0931,13.0604,13.0686,36400.0
2011-09-08 10:40:00,16.03,16.07,16.03,16.07,18400.0,13.0686,13.1012,13.0686,13.1012,18400.0
2011-09-08 10:45:00,16.08,16.08,16.03,16.03,27200.0,13.1094,13.1094,13.0686,13.0686,27200.0
2011-09-08 10:50:00,16.03,16.05,16.03,16.04,18000.0,13.0686,13.0849,13.0686,13.0767,18000.0
2011-09-08 10:55:00,16.05,16.08,16.05,16.08,48800.0,13.0849,13.1094,13.0849,13.1094,48800.0
2011-09-08 11:00:00,16.09,16.11,16.08,16.09,36800.0,13.1175,13.1338,13.1094,13.1175,36800.0
2011-09-08 11:05:00,16.09,16.11,16.09,16.11,28400.0,13.1175,13.1338,13.1175,13.1338,28400.0
2011-09-08 11:10:00,16.1,16.1,16.07,16.08,56800.0,13.1257,13.1257,13.1012,13.1094,56800.0
2011-09-08 11:15:00,16.07,16.08,16.05,16.06,58800.0,13.1012,13.1094,13.0849,13.0931,58800.0
2011-09-08 11:20:00,16.06,16.08,16.05,16.06,31600.0,13.0931,13.1094,13.0849,13.0931,31600.0
2011-09-08 11:25:00,16.06,16.07,16.05,16.06,16400.0,13.0931,13.1012,13.0849,13.0931,16400.0
2011-09-08 11:30:00,16.05,16.06,16.04,16.05,35200.0,13.0849,13.0931,13.0767,13.0849,35200.0
2011-09-08 11:35:00,16.05,16.09,16.05,16.08,15200.0,13.0849,13.1175,13.0849,13.1094,15200.0
2011-09-08 11:40:00,16.08,16.09,16.07,16.07,7600.0,13.1094,13.1175,13.1012,13.1012,7600.0
2011-09-08 11:45:00,16.07,16.07,16.02,16.02,31600.0,13.1012,13.1012,13.0604,13.0604,31600.0
2011-09-08 11:50:00,16.02,16.04,15.98,15.98,48400.0,13.0604,13.0767,13.0278,13.0278,48400.0
2011-09-08 11:55:00,15.98,15.98,15.93,15.94,56400.0,13.0278,13.0278,12.9871,12.9952,56400.0
2011-09-08 12:00:00,15.94,15.94,15.91,15.93,37200.0,12.9952,12.9952,12.9708,12.9871,37200.0
2011-09-08 12:05:00,15.93,15.94,15.92,15.94,24800.0,12.9871,12.9952,12.9789,12.9952,24800.0
2011-09-08 12:10:00,15.94,15.97,15.94,15.96,8800.0,12.9952,13.0197,12.9952,13.0115,8800.0
2011-09-08 12:15:00,15.96,15.97,15.96,15.97,8400.0,13.0115,13.0197,13.0115,13.0197,8400.0
2011-09-08 12:20:00,15.97,15.98,15.97,15.97,20400.0,13.0197,13.0278,13.0197,13.0197,20400.0
2011-09-08 12:25:00,15.97,15.97,15.93,15.94,63600.0,13.0197,13.0197,12.9871,12.9952,63600.0
2011-09-08 12:30:00,15.94,15.94,15.9,15.92,24800.0,12.9952,12.9952,12.9626,12.9789,24800.0
2011-09-08 12:35:00,15.93,15.95,15.92,15.92,15600.0,12.9871,13.0034,12.9789,12.9789,15600.0
2011-09-08 12:40:00,15.92,15.96,15.91,15.94,54000.0,12.9789,13.0115,12.9708,12.9952,54000.0
2011-09-08 12:45:00,15.94,15.94,15.9,15.93,23600.0,12.9952,12.9952,12.9626,12.9871,23600.0
2011-09-08 12:50:00,15.94,15.97,15.94,15.97,13200.0,12.9952,13.0197,12.9952,13.0197,13200.0
2011-09-08 12:55:00,15.97,15.99,15.95,15.99,20800.0,13.0197,13.036,13.0034,13.036,20800.0
2011-09-08 13:00:00,15.98,15.98,15.97,15.97,13200.0,13.0278,13.0278,13.0197,13.0197,13200.0
2011-09-08 13:05:00,15.97,16.0,15.97,15.99,16000.0,13.0197,13.0441,13.0197,13.036,16000.0
2011-09-08 13:10:00,15.99,15.99,15.95,15.95,29600.0,13.036,13.036,13.0034,13.0034,29600.0
2011-09-08 13:15:00,15.95,15.97,15.95,15.97,16400.0,13.0034,13.0197,13.0034,13.0197,16400.0
2011-09-08 13:20:00,15.97,15.97,15.95,15.97,42400.0,13.0197,13.0197,13.0034,13.0197,42400.0
2011-09-08 13:25:00,15.97,15.98,15.95,15.96,123600.0,13.0197,13.0278,13.0034,13.0115,123600.0
2011-09-08 13:30:00,15.96,16.01,15.88,15.9,116400.0,13.0115,13.0523,12.9463,12.9626,116400.0
2011-09-08 13:35:00,15.9,15.94,15.9,15.92,26400.0,12.9626,12.9952,12.9626,12.9789,26400.0
2011-09-08 13:40:00,15.91,15.91,15.81,15.81,117200.0,12.9708,12.9708,12.8892,12.8892,117200.0
2011-09-08 13:45:00,15.8,15.84,15.8,15.82,75200.0,12.8811,12.9137,12.8811,12.8974,75200.0
2011-09-08 13:50:00,15.82,15.85,15.79,15.84,62400.0,12.8974,12.9218,12.8729,12.9137,62400.0
2011-09-08 13:55:00,15.84,15.86,15.83,15.84,29600.0,12.9137,12.93,12.9055,12.9137,29600.0
2011-09-08 14:00:00,15.84,15.84,15.81,15.84,67200.0,12.9137,12.9137,12.8892,12.9137,67200.0
2011-09-08 14:05:00,15.83,15.86,15.81,15.85,164000.0,12.9055,12.93,12.8892,12.9218,164000.0
2011-09-08 14:10:00,15.85,15.86,15.84,15.86,28000.0,12.9218,12.93,12.9137,12.93,28000.0
2011-09-08 14:15:00,15.86,15.88,15.83,15.85,17600.0,12.93,12.9463,12.9055,12.9218,17600.0
2011-09-08 14:20:00,15.84,15.84,15.77,15.78,51200.0,12.9137,12.9137,12.8566,12.8648,51200.0
2011-09-08 14:25:00,15.78,15.79,15.73,15.76,69600.0,12.8648,12.8729,12.824,12.8485,69600.0
2011-09-08 14:30:00,15.75,15.79,15.74,15.79,48400.0,12.8403,12.8729,12.8322,12.8729,48400.0
2011-09-08 14:35:00,15.79,15.8,15.77,15.77,34400.0,12.8729,12.8811,12.8566,12.8566,34400.0
2011-09-08 14:40:00,15.79,15.81,15.77,15.78,28800.0,12.8729,12.8892,12.8566,12.8648,28800.0
2011-09-08 14:45:00,15.78,15.78,15.75,15.75,54400.0,12.8648,12.8648,12.8403,12.8403,54400.0
2011-09-08 14:50:00,15.75,15.78,15.73,15.73,32400.0,12.8403,12.8648,12.824,12.824,32400.0
2011-09-08 14:55:00,15.74,15.76,15.74,15.76,7600.0,12.8322,12.8485,12.8322,12.8485,7600.0
2011-09-08 15:00:00,15.75,15.75,15.7,15.72,52800.0,12.8403,12.8403,12.7996,12.8159,52800.0
2011-09-08 15:05:00,15.71,15.71,15.67,15.7,58800.0,12.8077,12.8077,12.7751,12.7996,58800.0
2011-09-08 15:10:00,15.7,15.7,15.65,15.67,111600.0,12.7996,12.7996,12.7588,12.7751,111600.0
2011-09-08 15:15:00,15.67,15.69,15.66,15.69,83600.0,12.7751,12.7914,12.767,12.7914,83600.0
2011-09-08 15:20:00,15.7,15.73,15.69,15.73,29600.0,12.7996,12.824,12.7914,12.824,29600.0
2011-09-08 15:25:00,15.73,15.76,15.71,15.76,33600.0,12.824,12.8485,12.8077,12.8485,33600.0
2011-09-08 15:30:00,15.77,15.79,15.74,15.78,85600.0,12.8566,12.8729,12.8322,12.8648,85600.0
2011-09-08 15:35:00,15.78,15.79,15.76,15.78,212400.0,12.8648,12.8729,12.8485,12.8648,212400.0
2011-09-08 15:40:00,15.79,15.83,15.78,15.81,80400.0,12.8729,12.9055,12.8648,12.8892,80400.0
2011-09-08 15:45:00,15.82,15.82,15.78,15.79,60000.0,12.8974,12.8974,12.8648,12.8729,60000.0
2011-09-08 15:50:00,15.79,15.79,15.73,15.75,62800.0,12.8729,12.8729,12.824,12.8403,62800.0
2011-09-08 15:55:00,15.75,15.77,15.72,15.74,325200.0,12.8403,12.8566,12.8159,12.8322,325200.0
2011-09-09 09:30:00,15.56,15.6,15.43,15.45,229200.0,12.6854,12.718,12.5794,12.5957,229200.0
2011-09-09 09:35:00,15.45,15.45,15.4,15.43,58000.0,12.5957,12.5957,12.555,12.5794,58000.0
2011-09-09 09:40:00,15.44,15.44,15.35,15.43,31200.0,12.5876,12.5876,12.5142,12.5794,31200.0
2011-09-09 09:45:00,15.4,15.48,15.39,15.48,109200.0,12.555,12.6202,12.5468,12.6202,109200.0
2011-09-09 09:50:00,15.48,15.53,15.45,15.53,188800.0,12.6202,12.661,12.5957,12.661,188800.0
2011-09-09 09:55:00,15.53,15.55,15.47,15.47,103600.0,12.661,12.6773,12.6121,12.6121,103600.0
2011-09-09 10:00:00,15.49,15.56,15.49,15.55,56800.0,12.6284,12.6854,12.6284,12.6773,56800.0
2011-09-09 10:05:00,15.56,15.57,15.51,15.52,95600.0,12.6854,12.6936,12.6447,12.6528,95600.0
2011-09-09 10:10:00,15.52,15.52,15.46,15.46,101200.0,12.6528,12.6528,12.6039,12.6039,101200.0
2011-09-09 10:15:00,15.46,15.48,15.43,15.48,91200.0,12.6039,12.6202,12.5794,12.6202,91200.0
2011-09-09 10:20:00,15.48,15.53,15.47,15.52,33600.0,12.6202,12.661,12.6121,12.6528,33600.0
2011-09-09 10:25:00,15.53,15.61,15.52,15.6,57600.0,12.661,12.7262,12.6528,12.718,57600.0
2011-09-09 10:30:00,15.6,15.61,15.52,15.52,34000.0,12.718,12.7262,12.6528,12.6528,34000.0
2011-09-09 10:35:00,15.52,15.53,15.49,15.53,71200.0,12.6528,12.661,12.6284,12.661,71200.0
2011-09-09 10:40:00,15.54,15.57,15.52,15.56,38400.0,12.6691,12.6936,12.6528,12.6854,38400.0
2011-09-09 10:45:00,15.55,15.58,15.54,15.57,61600.0,12.6773,12.7017,12.6691,12.6936,61600.0
2011-09-09 10:50:00,15.58,15.6,15.56,15.56,28800.0,12.7017,12.718,12.6854,12.6854,28800.0
2011-09-09 10:55:00,15.57,15.58,15.52,15.53,49600.0,12.6936,12.7017,12.6528,12.661,49600.0
2011-09-09 11:00:00,15.54,15.58,15.54,15.55,63600.0,12.6691,12.7017,12.6691,12.6773,63600.0
2011-09-09 11:05:00,15.56,15.58,15.54,15.58,66400.0,12.6854,12.7017,12.6691,12.7017,66400.0
2011-09-09 11:10:00,15.58,15.62,15.47,15.49,148400.0,12.7017,12.7343,12.6121,12.6284,148400.0
2011-09-09 11:15:00,15.48,15.52,15.47,15.48,81200.0,12.6202,12.6528,12.6121,12.6202,81200.0
2011-09-09 11:20:00,15.47,15.47,15.38,15.4,101200.0,12.6121,12.6121,12.5387,12.555,101200.0
2011-09-09 11:25:00,15.4,15.43,15.37,15.38,41200.0,12.555,12.5794,12.5305,12.5387,41200.0
2011-09-09 11:30:00,15.37,15.43,15.37,15.41,65200.0,12.5305,12.5794,12.5305,12.5631,65200.0
2011-09-09 11:35:00,15.43,15.45,15.4,15.41,44000.0,12.5794,12.5957,12.555,12.5631,44000.0
2011-09-09 11:40:00,15.42,15.42,15.31,15.33,122000.0,12.5713,12.5713,12.4816,12.4979,122000.0
2011-09-09 11:45:00,15.33,15.34,15.28,15.28,61200.0,12.4979,12.5061,12.4572,12.4572,61200.0
2011-09-09 11:50:00,15.29,15.3,15.25,15.3,52400.0,12.4653,12.4735,12.4327,12.4735,52400.0
2011-09-09 11:55:00,15.29,15.31,15.28,15.31,22800.0,12.4653,12.4816,12.4572,12.4816,22800.0
2011-09-09 12:00:00,15.31,15.32,15.27,15.3,47200.0,12.4816,12.4898,12.449,12.4735,47200.0
2011-09-09 12:05:00,15.3,15.31,15.24,15.24,21600.0,12.4735,12.4816,12.4245,12.4245,21600.0
2011-09-09 12:10:00,15.25,15.25,15.19,15.2,70400.0,12.4327,12.4327,12.3838,12.3919,70400.0
2011-09-09 12:15:00,15.2,15.26,15.18,15.25,80800.0,12.3919,12.4408,12.3756,12.4327,80800.0
2011-09-09 12:20:00,15.24,15.29,15.24,15.29,35600.0,12.4245,12.4653,12.4245,12.4653,35600.0
2011-09-09 12:25:00,15.29,15.29,15.27,15.27,15600.0,12.4653,12.4653,12.449,12.449,15600.0
2011-09-09 12:30:00,15.27,15.28,15.2,15.2,74400.0,12.449,12.4572,12.3919,12.3919,74400.0
2011-09-09 12:35:00,15.21,15.22,15.18,15.21,23200.0,12.4001,12.4082,12.3756,12.4001,23200.0
2011-09-09 12:40:00,15.21,15.21,15.19,15.19,73600.0,12.4001,12.4001,12.3838,12.3838,73600.0
2011-09-09 12:45:00,15.2,15.24,15.2,15.23,36800.0,12.3919,12.4245,12.3919,12.4164,36800.0
2011-09-09 12:50:00,15.23,15.25,15.22,15.24,34400.0,12.4164,12.4327,12.4082,12.4245,34400.0
2011-09-09 12:55:00,15.24,15.34,15.24,15.32,193600.0,12.4245,12.5061,12.4245,12.4898,193600.0
2011-09-09 13:00:00,15.33,15.33,15.26,15.27,60400.0,12.4979,12.4979,12.4408,12.449,60400.0
2011-09-09 13:05:00,15.27,15.33,15.27,15.32,50000.0,12.449,12.4979,12.449,12.4898,50000.0
2011-09-09 13:10:00,15.31,15.37,15.31,15.35,36400.0,12.4816,12.5305,12.4816,12.5142,36400.0
2011-09-09 13:15:00,15.36,15.39,15.34,15.34,61600.0,12.5224,12.5468,12.5061,12.5061,61600.0
2011-09-09 13:20:00,15.34,15.34,15.29,15.29,42400.0,12.5061,12.5061,12.4653,12.4653,42400.0
2011-09-09 13:25:00,15.29,15.33,15.29,15.33,30400.0,12.4653,12.4979,12.4653,12.4979,30400.0
2011-09-09 13:30:00,15.31,15.31,15.27,15.27,38800.0,12.4816,12.4816,12.449,12.449,38800.0
2011-09-09 13:35:00,15.27,15.29,15.26,15.29,46000.0,12.449,12.4653,12.4408,12.4653,46000.0
2011-09-09 13:40:00,15.29,15.3,15.28,15.28,19200.0,12.4653,12.4735,12.4572,12.4572,19200.0
2011-09-09 13:45:00,15.28,15.28,15.22,15.22,25600.0,12.4572,12.4572,12.4082,12.4082,25600.0
2011-09-09 13:50:00,15.22,15.24,15.21,15.22,68000.0,12.4082,12.4245,12.4001,12.4082,68000.0
2011-09-09 13:55:00,15.24,15.24,15.22,15.22,34800.0,12.4245,12.4245,12.4082,12.4082,34800.0
2011-09-09 14:00:00,15.22,15.23,15.2,15.22,57600.0,12.4082,12.4164,12.3919,12.4082,57600.0
2011-09-09 14:05:00,15.2,15.25,15.19,15.24,44000.0,12.3919,12.4327,12.3838,12.4245,44000.0
2011-09-09 14:10:00,15.24,15.24,15.16,15.18,58000.0,12.4245,12.4245,12.3593,12.3756,58000.0
2011-09-09 14:15:00,15.17,15.19,15.15,15.16,44000.0,12.3675,12.3838,12.3512,12.3593,44000.0
2011-09-09 14:20:00,15.15,15.2,15.15,15.17,31200.0,12.3512,12.3919,12.3512,12.3675,31200.0
2011-09-09 14:25:00,15.17,15.17,15.14,15.14,23200.0,12.3675,12.3675,12.343,12.343,23200.0
2011-09-09 14:30:00,15.14,15.14,15.1,15.1,45600.0,12.343,12.343,12.3104,12.3104,45600.0
2011-09-09 14:35:00,15.1,15.13,15.09,15.12,44400.0,12.3104,12.3349,12.3023,12.3267,44400.0
2011-09-09 14:40:00,15.13,15.21,15.13,15.2,26400.0,12.3349,12.4001,12.3349,12.3919,26400.0
2011-09-09 14:45:00,15.2,15.21,15.15,15.15,19200.0,12.3919,12.4001,12.3512,12.3512,19200.0
2011-09-09 14:50:00,15.14,15.14,15.12,15.13,33200.0,12.343,12.343,12.3267,12.3349,33200.0
2011-09-09 14:55:00,15.13,15.15,15.12,15.13,84800.0,12.3349,12.3512,12.3267,12.3349,84800.0
2011-09-09 15:00:00,15.12,15.15,15.1,15.15,44400.0,12.3267,12.3512,12.3104,12.3512,44400.0
2011-09-09 15:05:00,15.15,15.18,15.15,15.17,39600.0,12.3512,12.3756,12.3512,12.3675,39600.0
2011-09-09 15:10:00,15.18,15.18,15.13,15.17,66800.0,12.3756,12.3756,12.3349,12.3675,66800.0
2011-09-09 15:15:00,15.18,15.18,15.14,15.18,51600.0,12.3756,12.3756,12.343,12.3756,51600.0
2011-09-09 15:20:00,15.18,15.18,15.14,15.14,36400.0,12.3756,12.3756,12.343,12.343,36400.0
2011-09-09 15:25:00,15.14,15.16,15.12,15.12,63600.0,12.343,12.3593,12.3267,12.3267,63600.0
2011-09-09 15:30:00,15.12,15.19,15.12,15.19,71200.0,12.3267,12.3838,12.3267,12.3838,71200.0
2011-09-09 15:35:00,15.19,15.26,15.18,15.26,73600.0,12.3838,12.4408,12.3756,12.4408,73600.0
2011-09-09 15:40:00,15.26,15.27,15.22,15.23,94800.0,12.4408,12.449,12.4082,12.4164,94800.0
2011-09-09 15:45:00,15.24,15.28,15.22,15.27,164400.0,12.4245,12.4572,12.4082,12.449,164400.0
2011-09-09 15:50:00,15.27,15.31,15.24,15.29,254400.0,12.449,12.4816,12.4245,12.4653,254400.0
2011-09-09 15:55:00,15.29,15.3,15.25,15.26,585600.0,12.4653,12.4735,12.4327,12.4408,585600.0
2011-09-12 09:30:00,15.0,15.13,14.99,15.13,252000.0,12.2289,12.3349,12.2207,12.3349,252000.0
2011-09-12 09:35:00,15.12,15.17,15.09,15.13,151200.0,12.3267,12.3675,12.3023,12.3349,151200.0
2011-09-12 09:40:00,15.12,15.15,15.1,15.12,38400.0,12.3267,12.3512,12.3104,12.3267,38400.0
2011-09-12 09:45:00,15.12,15.21,15.12,15.19,118400.0,12.3267,12.4001,12.3267,12.3838,118400.0
2011-09-12 09:50:00,15.19,15.29,15.16,15.26,718800.0,12.3838,12.4653,12.3593,12.4408,718800.0
2011-09-12 09:55:00,15.26,15.35,15.26,15.31,839200.0,12.4408,12.5142,12.4408,12.4816,839200.0
2011-09-12 10:00:00,15.31,15.33,15.27,15.28,644800.0,12.4816,12.4979,12.449,12.4572,644800.0
2011-09-12 10:05:00,15.28,15.37,15.28,15.35,94400.0,12.4572,12.5305,12.4572,12.5142,94400.0
2011-09-12 10:10:00,15.34,15.35,15.25,15.26,252000.0,12.5061,12.5142,12.4327,12.4408,252000.0
2011-09-12 10:15:00,15.26,15.28,15.18,15.2,460400.0,12.4408,12.4572,12.3756,12.3919,460400.0
2011-09-12 10:20:00,15.21,15.22,15.15,15.15,156000.0,12.4001,12.4082,12.3512,12.3512,156000.0
2011-09-12 10:25:00,15.15,15.17,15.12,15.12,475600.0,12.3512,12.3675,12.3267,12.3267,475600.0
2011-09-12 10:30:00,15.12,15.15,15.12,15.13,104800.0,12.3267,12.3512,12.3267,12.3349,104800.0
2011-09-12 10:35:00,15.13,15.19,15.1,15.19,74400.0,12.3349,12.3838,12.3104,12.3838,74400.0
2011-09-12 10:40:00,15.18,15.18,15.11,15.11,57600.0,12.3756,12.3756,12.3186,12.3186,57600.0
2011-09-12 10:45:00,15.13,15.15,15.09,15.1,96800.0,12.3349,12.3512,12.3023,12.3104,96800.0
2011-09-12 10:50:00,15.09,15.15,15.09,15.14,99200.0,12.3023,12.3512,12.3023,12.343,99200.0
2011-09-12 10:55:00,15.15,15.15,15.06,15.06,108800.0,12.3512,12.3512,12.2778,12.2778,108800.0
2011-09-12 11:00:00,15.06,15.08,15.06,15.08,29200.0,12.2778,12.2941,12.2778,12.2941,29200.0
2011-09-12 11:05:00,15.08,15.13,15.08,15.13,20400.0,12.2941,12.3349,12.2941,12.3349,20400.0
2011-09-12 11:10:00,15.13,15.13,15.1,15.13,21600.0,12.3349,12.3349,12.3104,12.3349,21600.0
2011-09-12 11:15:00,15.15,15.17,15.15,15.16,33600.0,12.3512,12.3675,12.3512,12.3593,33600.0
2011-09-12 11:20:00,15.16,15.2,15.15,15.18,359600.0,12.3593,12.3919,12.3512,12.3756,359600.0
2011-09-12 11:25:00,15.19,15.23,15.19,15.22,56000.0,12.3838,12.4164,12.3838,12.4082,56000.0
2011-09-12 11:30:00,15.22,15.26,15.21,15.26,57200.0,12.4082,12.4408,12.4001,12.4408,57200.0
2011-09-12 11:35:00,15.25,15.27,15.24,15.24,29600.0,12.4327,12.449,12.4245,12.4245,29600.0
2011-09-12 11:40:00,15.26,15.27,15.25,15.26,27200.0,12.4408,12.449,12.4327,12.4408,27200.0
2011-09-12 11:45:00,15.27,15.28,15.24,15.24,68800.0,12.449,12.4572,12.4245,12.4245,68800.0
2011-09-12 11:50:00,15.24,15.24,15.21,15.21,44000.0,12.4245,12.4245,12.4001,12.4001,44000.0
2011-09-12 11:55:00,15.21,15.22,15.16,15.17,75600.0,12.4001,12.4082,12.3593,12.3675,75600.0
2011-09-12 12:00:00,15.17,15.21,15.17,15.17,52000.0,12.3675,12.4001,12.3675,12.3675,52000.0
2011-09-12 12:05:00,15.17,15.18,15.15,15.16,29600.0,12.3675,12.3756,12.3512,12.3593,29600.0
2011-09-12 12:10:00,15.16,15.18,15.13,15.15,32800.0,12.3593,12.3756,12.3349,12.3512,32800.0
2011-09-12 12:15:00,15.15,15.17,15.12,15.12,50000.0,12.3512,12.3675,12.3267,12.3267,50000.0
2011-09-12 12:20:00,15.12,15.15,15.12,15.15,25600.0,12.3267,12.3512,12.3267,12.3512,25600.0
2011-09-12 12:25:00,15.15,15.21,15.15,15.21,87600.0,12.3512,12.4001,12.3512,12.4001,87600.0
2011-09-12 12:30:00,15.22,15.22,15.14,15.15,82000.0,12.4082,12.4082,12.343,12.3512,82000.0
2011-09-12 12:35:00,15.15,15.15,15.13,15.13,16800.0,12.3512,12.3512,12.3349,12.3349,16800.0
2011-09-12 12:40:00,15.12,15.13,15.1,15.11,38800.0,12.3267,12.3349,12.3104,12.3186,38800.0
2011-09-12 12:45:00,15.11,15.12,15.1,15.11,16400.0,12.3186,12.3267,12.3104,12.3186,16400.0
2011-09-12 12:50:00,15.1,15.15,15.1,15.14,28400.0,12.3104,12.3512,12.3104,12.343,28400.0
2011-09-12 12:55:00,15.14,15.16,15.12,15.16,21600.0,12.343,12.3593,12.3267,12.3593,21600.0
2011-09-12 13:00:00,15.16,15.21,15.15,15.2,28000.0,12.3593,12.4001,12.3512,12.3919,28000.0
2011-09-12 13:05:00,15.2,15.21,15.13,15.15,46400.0,12.3919,12.4001,12.3349,12.3512,46400.0
2011-09-12 13:10:00,15.15,15.19,15.15,15.17,30000.0,12.3512,12.3838,12.3512,12.3675,30000.0
2011-09-12 13:15:00,15.18,15.18,15.13,15.15,31600.0,12.3756,12.3756,12.3349,12.3512,31600.0
2011-09-12 13:20:00,15.15,15.15,15.13,15.14,13600.0,12.3512,12.3512,12.3349,12.343,13600.0
2011-09-12 13:25:00,15.13,15.15,15.12,15.13,53600.0,12.3349,12.3512,12.3267,12.3349,53600.0
2011-09-12 13:30:00,15.13,15.13,15.07,15.07,78400.0,12.3349,12.3349,12.2859,12.2859,78400.0
2011-09-12 13:35:00,15.07,15.07,15.02,15.04,56400.0,12.2859,12.2859,12.2452,12.2615,56400.0
2011-09-12 13:40:00,15.04,15.06,15.04,15.06,37200.0,12.2615,12.2778,12.2615,12.2778,37200.0
2011-09-12 13:45:00,15.07,15.08,15.05,15.08,47200.0,12.2859,12.2941,12.2696,12.2941,47200.0
2011-09-12 13:50:00,15.07,15.13,15.07,15.11,38000.0,12.2859,12.3349,12.2859,12.3186,38000.0
2011-09-12 13:55:00,15.11,15.12,15.09,15.12,27200.0,12.3186,12.3267,12.3023,12.3267,27200.0
2011-09-12 14:00:00,15.11,15.11,15.05,15.06,49600.0,12.3186,12.3186,12.2696,12.2778,49600.0
2011-09-12 14:05:00,15.05,15.06,15.02,15.06,50400.0,12.2696,12.2778,12.2452,12.2778,50400.0
2011-09-12 14:10:00,15.05,15.05,15.02,15.05,75200.0,12.2696,12.2696,12.2452,12.2696,75200.0
2011-09-12 14:15:00,15.05,15.08,15.04,15.04,100400.0,12.2696,12.2941,12.2615,12.2615,100400.0
2011-09-12 14:20:00,15.05,15.1,15.04,15.08,78000.0,12.2696,12.3104,12.2615,12.2941,78000.0
2011-09-12 14:25:00,15.08,15.1,15.08,15.09,80400.0,12.2941,12.3104,12.2941,12.3023,80400.0
2011-09-12 14:30:00,15.1,15.13,15.08,15.13,50000.0,12.3104,12.3349,12.2941,12.3349,50000.0
2011-09-12 14:35:00,15.13,15.22,15.13,15.17,198800.0,12.3349,12.4082,12.3349,12.3675,198800.0
2011-09-12 14:40:00,15.18,15.26,15.18,15.22,88800.0,12.3756,12.4408,12.3756,12.4082,88800.0
2011-09-12 14:45:00,15.22,15.23,15.15,15.18,77200.0,12.4082,12.4164,12.3512,12.3756,77200.0
2011-09-12 14:50:00,15.17,15.17,15.12,15.13,64400.0,12.3675,12.3675,12.3267,12.3349,64400.0
2011-09-12 14:55:00,15.13,15.13,15.1,15.12,64000.0,12.3349,12.3349,12.3104,12.3267,64000.0
2011-09-12 15:00:00,15.12,15.13,15.08,15.09,66400.0,12.3267,12.3349,12.2941,12.3023,66400.0
2011-09-12 15:05:00,15.1,15.11,15.08,15.08,276800.0,12.3104,12.3186,12.2941,12.2941,276800.0
2011-09-12 15:10:00,15.08,15.13,15.08,15.1,59200.0,12.2941,12.3349,12.2941,12.3104,59200.0
2011-09-12 15:15:00,15.1,15.11,15.05,15.09,128000.0,12.3104,12.3186,12.2696,12.3023,128000.0
2011-09-12 15:20:00,15.09,15.17,15.06,15.17,107600.0,12.3023,12.3675,12.2778,12.3675,107600.0
2011-09-12 15:25:00,15.17,15.18,15.14,15.16,67200.0,12.3675,12.3756,12.343,12.3593,67200.0
2011-09-12 15:30:00,15.17,15.22,15.16,15.2,118400.0,12.3675,12.4082,12.3593,12.3919,118400.0
2011-09-12 15:35:00,15.2,15.21,15.17,15.21,54000.0,12.3919,12.4001,12.3675,12.4001,54000.0
2011-09-12 15:40:00,15.21,15.26,15.19,15.25,46400.0,12.4001,12.4408,12.3838,12.4327,46400.0
2011-09-12 15:45:00,15.25,15.29,15.24,15.26,69600.0,12.4327,12.4653,12.4245,12.4408,69600.0
2011-09-12 15:50:00,15.26,15.35,15.26,15.32,153600.0,12.4408,12.5142,12.4408,12.4898,153600.0
2011-09-12 15:55:00,15.33,15.37,15.32,15.37,275200.0,12.4979,12.5305,12.4898,12.5305,275200.0
2011-09-13 09:30:00,15.47,15.52,15.42,15.46,109200.0,12.6121,12.6528,12.5713,12.6039,109200.0
2011-09-13 09:35:00,15.46,15.47,15.36,15.37,110400.0,12.6039,12.6121,12.5224,12.5305,110400.0
2011-09-13 09:40:00,15.38,15.4,15.35,15.37,117200.0,12.5387,12.555,12.5142,12.5305,117200.0
2011-09-13 09:45:00,15.37,15.47,15.33,15.47,270800.0,12.5305,12.6121,12.4979,12.6121,270800.0
2011-09-13 09:50:00,15.47,15.51,15.47,15.5,25200.0,12.6121,12.6447,12.6121,12.6365,25200.0
2011-09-13 09:55:00,15.52,15.56,15.49,15.54,70000.0,12.6528,12.6854,12.6284,12.6691,70000.0
2011-09-13 10:00:00,15.54,15.56,15.52,15.56,49200.0,12.6691,12.6854,12.6528,12.6854,49200.0
2011-09-13 10:05:00,15.57,15.61,15.56,15.61,105600.0,12.6936,12.7262,12.6854,12.7262,105600.0
2011-09-13 10:10:00,15.61,15.61,15.56,15.56,45200.0,12.7262,12.7262,12.6854,12.6854,45200.0
2011-09-13 10:15:00,15.57,15.59,15.55,15.56,140400.0,12.6936,12.7099,12.6773,12.6854,140400.0
2011-09-13 10:20:00,15.56,15.59,15.53,15.57,118000.0,12.6854,12.7099,12.661,12.6936,118000.0
2011-09-13 10:25:00,15.57,15.63,15.57,15.6,44800.0,12.6936,12.7425,12.6936,12.718,44800.0
2011-09-13 10:30:00,15.6,15.65,15.55,15.55,130800.0,12.718,12.7588,12.6773,12.6773,130800.0
2011-09-13 10:35:00,15.56,15.58,15.53,15.56,61200.0,12.6854,12.7017,12.661,12.6854,61200.0
2011-09-13 10:40:00,15.56,15.57,15.53,15.54,54400.0,12.6854,12.6936,12.661,12.6691,54400.0
2011-09-13 10:45:00,15.55,15.59,15.54,15.58,34000.0,12.6773,12.7099,12.6691,12.7017,34000.0
2011-09-13 10:50:00,15.57,15.6,15.49,15.5,124400.0,12.6936,12.718,12.6284,12.6365,124400.0
2011-09-13 10:55:00,15.5,15.53,15.48,15.52,67200.0,12.6365,12.661,12.6202,12.6528,67200.0
2011-09-13 11:00:00,15.51,15.55,15.47,15.47,124400.0,12.6447,12.6773,12.6121,12.6121,124400.0
2011-09-13 11:05:00,15.47,15.47,15.44,15.45,124000.0,12.6121,12.6121,12.5876,12.5957,124000.0
2011-09-13 11:10:00,15.46,15.48,15.45,15.47,54400.0,12.6039,12.6202,12.5957,12.6121,54400.0
2011-09-13 11:15:00,15.47,15.49,15.41,15.42,144400.0,12.6121,12.6284,12.5631,12.5713,144400.0
2011-09-13 11:20:00,15.42,15.43,15.38,15.41,124800.0,12.5713,12.5794,12.5387,12.5631,124800.0
2011-09-13 11:25:00,15.4,15.4,15.36,15.4,78400.0,12.555,12.555,12.5224,12.555,78400.0
2011-09-13 11:30:00,15.4,15.41,15.38,15.4,53200.0,12.555,12.5631,12.5387,12.555,53200.0
2011-09-13 11:35:00,15.41,15.46,15.4,15.45,32800.0,12.5631,12.6039,12.555,12.5957,32800.0
2011-09-13 11:40:00,15.45,15.49,15.44,15.49,35200.0,12.5957,12.6284,12.5876,12.6284,35200.0
2011-09-13 11:45:00,15.49,15.51,15.45,15.46,98400.0,12.6284,12.6447,12.5957,12.6039,98400.0
2011-09-13 11:50:00,15.46,15.48,15.45,15.47,42800.0,12.6039,12.6202,12.5957,12.6121,42800.0
2011-09-13 11:55:00,15.48,15.51,15.47,15.47,29600.0,12.6202,12.6447,12.6121,12.6121,29600.0
2011-09-13 12:00:00,15.47,15.47,15.4,15.43,60400.0,12.6121,12.6121,12.555,12.5794,60400.0
2011-09-13 12:05:00,15.43,15.49,15.42,15.49,51200.0,12.5794,12.6284,12.5713,12.6284,51200.0
2011-09-13 12:10:00,15.5,15.53,15.47,15.52,46800.0,12.6365,12.661,12.6121,12.6528,46800.0
2011-09-13 12:15:00,15.53,15.53,15.52,15.52,49600.0,12.661,12.661,12.6528,12.6528,49600.0
2011-09-13 12:20:00,15.52,15.53,15.49,15.49,30400.0,12.6528,12.661,12.6284,12.6284,30400.0
2011-09-13 12:25:00,15.49,15.53,15.47,15.52,35600.0,12.6284,12.661,12.6121,12.6528,35600.0
2011-09-13 12:30:00,15.51,15.53,15.49,15.49,52000.0,12.6447,12.661,12.6284,12.6284,52000.0
2011-09-13 12:35:00,15.49,15.53,15.49,15.53,16400.0,12.6284,12.661,12.6284,12.661,16400.0
2011-09-13 12:40:00,15.53,15.54,15.5,15.53,30000.0,12.661,12.6691,12.6365,12.661,30000.0
2011-09-13 12:45:00,15.53,15.56,15.53,15.53,56800.0,12.661,12.6854,12.661,12.661,56800.0
2011-09-13 12:50:00,15.53,15.55,15.53,15.54,12400.0,12.661,12.6773,12.661,12.6691,12400.0
2011-09-13 12:55:00,15.53,15.56,15.51,15.55,126400.0,12.661,12.6854,12.6447,12.6773,126400.0
2011-09-13 13:00:00,15.55,15.57,15.55,15.56,186000.0,12.6773,12.6936,12.6773,12.6854,186000.0
2011-09-13 13:05:00,15.55,15.58,15.54,15.54,81200.0,12.6773,12.7017,12.6691,12.6691,81200.0
2011-09-13 13:10:00,15.54,15.55,15.51,15.54,111600.0,12.6691,12.6773,12.6447,12.6691,111600.0
2011-09-13 13:15:00,15.55,15.56,15.53,15.53,128400.0,12.6773,12.6854,12.661,12.661,128400.0
2011-09-13 13:20:00,15.53,15.54,15.51,15.52,32000.0,12.661,12.6691,12.6447,12.6528,32000.0
2011-09-13 13:25:00,15.52,15.53,15.52,15.52,28000.0,12.6528,12.661,12.6528,12.6528,28000.0
2011-09-13 13:30:00,15.51,15.52,15.47,15.51,38800.0,12.6447,12.6528,12.6121,12.6447,38800.0
2011-09-13 13:35:00,15.5,15.53,15.49,15.52,25600.0,12.6365,12.661,12.6284,12.6528,25600.0
2011-09-13 13:40:00,15.52,15.55,15.52,15.55,36000.0,12.6528,12.6773,12.6528,12.6773,36000.0
2011-09-13 13:45:00,15.55,15.6,15.54,15.6,71200.0,12.6773,12.718,12.6691,12.718,71200.0
2011-09-13 13:50:00,15.6,15.62,15.59,15.61,22800.0,12.718,12.7343,12.7099,12.7262,22800.0
2011-09-13 13:55:00,15.6,15.61,15.55,15.56,43200.0,12.718,12.7262,12.6773,12.6854,43200.0
2011-09-13 14:00:00,15.57,15.58,15.55,15.56,29600.0,12.6936,12.7017,12.6773,12.6854,29600.0
2011-09-13 14:05:00,15.57,15.59,15.55,15.57,45600.0,12.6936,12.7099,12.6773,12.6936,45600.0
2011-09-13 14:10:00,15.57,15.58,15.54,15.55,40400.0,12.6936,12.7017,12.6691,12.6773,40400.0
2011-09-13 14:15:00,15.55,15.58,15.54,15.56,24400.0,12.6773,12.7017,12.6691,12.6854,24400.0
2011-09-13 14:20:00,15.56,15.61,15.56,15.6,48800.0,12.6854,12.7262,12.6854,12.718,48800.0
2011-09-13 14:25:00,15.62,15.65,15.62,15.65,51200.0,12.7343,12.7588,12.7343,12.7588,51200.0
2011-09-13 14:30:00,15.65,15.66,15.63,15.64,32000.0,12.7588,12.767,12.7425,12.7506,32000.0
2011-09-13 14:35:00,15.64,15.64,15.61,15.61,26800.0,12.7506,12.7506,12.7262,12.7262,26800.0
2011-09-13 14:40:00,15.62,15.63,15.6,15.6,20000.0,12.7343,12.7425,12.718,12.718,20000.0
2011-09-13 14:45:00,15.61,15.62,15.55,15.55,69600.0,12.7262,12.7343,12.6773,12.6773,69600.0
2011-09-13 14:50:00,15.55,15.58,15.55,15.57,92000.0,12.6773,12.7017,12.6773,12.6936,92000.0
2011-09-13 14:55:00,15.57,15.6,15.54,15.58,203200.0,12.6936,12.718,12.6691,12.7017,203200.0
2011-09-13 15:00:00,15.57,15.6,15.55,15.58,101200.0,12.6936,12.718,12.6773,12.7017,101200.0
2011-09-13 15:05:00,15.58,15.59,15.55,15.56,105200.0,12.7017,12.7099,12.6773,12.6854,105200.0
2011-09-13 15:10:00,15.56,15.58,15.55,15.56,86800.0,12.6854,12.7017,12.6773,12.6854,86800.0
2011-09-13 15:15:00,15.55,15.55,15.47,15.48,215600.0,12.6773,12.6773,12.6121,12.6202,215600.0
2011-09-13 15:20:00,15.48,15.51,15.44,15.5,108800.0,12.6202,12.6447,12.5876,12.6365,108800.0
2011-09-13 15:25:00,15.5,15.56,15.46,15.56,85200.0,12.6365,12.6854,12.6039,12.6854,85200.0
2011-09-13 15:30:00,15.56,15.63,15.56,15.62,116000.0,12.6854,12.7425,12.6854,12.7343,116000.0
2011-09-13 15:35:00,15.62,15.63,15.59,15.6,52800.0,12.7343,12.7425,12.7099,12.718,52800.0
2011-09-13 15:40:00,15.6,15.64,15.57,15.63,59600.0,12.718,12.7506,12.6936,12.7425,59600.0
2011-09-13 15:45:00,15.63,15.65,15.63,15.64,21200.0,12.7425,12.7588,12.7425,12.7506,21200.0
2011-09-13 15:50:00,15.65,15.66,15.59,15.61,123200.0,12.7588,12.767,12.7099,12.7262,123200.0
2011-09-13 15:55:00,15.61,15.63,15.6,15.61,650400.0,12.7262,12.7425,12.718,12.7262,650400.0
2011-09-14 09:30:00,15.73,15.78,15.71,15.74,139200.0,12.824,12.8648,12.8077,12.8322,139200.0
2011-09-14 09:35:00,15.75,15.76,15.68,15.68,86800.0,12.8403,12.8485,12.7833,12.7833,86800.0
2011-09-14 09:40:00,15.65,15.71,15.65,15.71,72400.0,12.7588,12.8077,12.7588,12.8077,72400.0
2011-09-14 09:45:00,15.72,15.76,15.7,15.72,96800.0,12.8159,12.8485,12.7996,12.8159,96800.0
2011-09-14 09:50:00,15.71,15.74,15.65,15.66,106800.0,12.8077,12.8322,12.7588,12.767,106800.0
2011-09-14 09:55:00,15.66,15.72,15.64,15.66,58000.0,12.767,12.8159,12.7506,12.767,58000.0
2011-09-14 10:00:00,15.66,15.67,15.59,15.64,82000.0,12.767,12.7751,12.7099,12.7506,82000.0
2011-09-14 10:05:00,15.64,15.67,15.63,15.64,77600.0,12.7506,12.7751,12.7425,12.7506,77600.0
2011-09-14 10:10:00,15.64,15.71,15.64,15.69,83600.0,12.7506,12.8077,12.7506,12.7914,83600.0
2011-09-14 10:15:00,15.69,15.69,15.5,15.51,73600.0,12.7914,12.7914,12.6365,12.6447,73600.0
2011-09-14 10:20:00,15.51,15.52,15.45,15.51,47200.0,12.6447,12.6528,12.5957,12.6447,47200.0
2011-09-14 10:25:00,15.5,15.56,15.5,15.53,38400.0,12.6365,12.6854,12.6365,12.661,38400.0
2011-09-14 10:30:00,15.52,15.57,15.48,15.55,38400.0,12.6528,12.6936,12.6202,12.6773,38400.0
2011-09-14 10:35:00,15.55,15.59,15.52,15.56,23200.0,12.6773,12.7099,12.6528,12.6854,23200.0
2011-09-14 10:40:00,15.56,15.58,15.51,15.51,26800.0,12.6854,12.7017,12.6447,12.6447,26800.0
2011-09-14 10:45:00,15.52,15.56,15.5,15.51,69200.0,12.6528,12.6854,12.6365,12.6447,69200.0
2011-09-14 10:50:00,15.53,15.56,15.51,15.56,58000.0,12.661,12.6854,12.6447,12.6854,58000.0
2011-09-14 10:55:00,15.55,15.57,15.51,15.57,46000.0,12.6773,12.6936,12.6447,12.6936,46000.0
2011-09-14 11:00:00,15.56,15.6,15.53,15.59,52800.0,12.6854,12.718,12.661,12.7099,52800.0
2011-09-14 11:05:00,15.61,15.65,15.61,15.63,28400.0,12.7262,12.7588,12.7262,12.7425,28400.0
2011-09-14 11:10:00,15.63,15.65,15.62,15.65,100800.0,12.7425,12.7588,12.7343,12.7588,100800.0
2011-09-14 11:15:00,15.65,15.65,15.61,15.61,44800.0,12.7588,12.7588,12.7262,12.7262,44800.0
2011-09-14 11:20:00,15.61,15.65,15.61,15.65,30000.0,12.7262,12.7588,12.7262,12.7588,30000.0
2011-09-14 11:25:00,15.65,15.68,15.65,15.68,24400.0,12.7588,12.7833,12.7588,12.7833,24400.0
2011-09-14 11:30:00,15.67,15.7,15.66,15.66,24000.0,12.7751,12.7996,12.767,12.767,24000.0
2011-09-14 11:35:00,15.66,15.68,15.65,15.68,40400.0,12.767,12.7833,12.7588,12.7833,40400.0
2011-09-14 11:40:00,15.67,15.67,15.64,15.65,28000.0,12.7751,12.7751,12.7506,12.7588,28000.0
2011-09-14 11:45:00,15.65,15.66,15.63,15.66,28400.0,12.7588,12.767,12.7425,12.767,28400.0
2011-09-14 11:50:00,15.66,15.71,15.65,15.7,30800.0,12.767,12.8077,12.7588,12.7996,30800.0
2011-09-14 11:55:00,15.7,15.7,15.69,15.7,24800.0,12.7996,12.7996,12.7914,12.7996,24800.0
2011-09-14 12:00:00,15.7,15.72,15.69,15.7,119200.0,12.7996,12.8159,12.7914,12.7996,119200.0
2011-09-14 12:05:00,15.7,15.7,15.67,15.68,24400.0,12.7996,12.7996,12.7751,12.7833,24400.0
2011-09-14 12:10:00,15.69,15.69,15.66,15.67,28400.0,12.7914,12.7914,12.767,12.7751,28400.0
2011-09-14 12:15:00,15.67,15.67,15.65,15.66,318400.0,12.7751,12.7751,12.7588,12.767,318400.0
2011-09-14 12:20:00,15.66,15.67,15.65,15.66,32400.0,12.767,12.7751,12.7588,12.767,32400.0
2011-09-14 12:25:00,15.66,15.7,15.65,15.69,19600.0,12.767,12.7996,12.7588,12.7914,19600.0
2011-09-14 12:30:00,15.69,15.72,15.69,15.72,12800.0,12.7914,12.8159,12.7914,12.8159,12800.0
2011-09-14 12:35:00,15.72,15.74,15.71,15.74,44800.0,12.8159,12.8322,12.8077,12.8322,44800.0
2011-09-14 12:40:00,15.74,15.75,15.74,15.74,34400.0,12.8322,12.8403,12.8322,12.8322,34400.0
2011-09-14 12:45:00,15.74,15.75,15.72,15.72,28000.0,12.8322,12.8403,12.8159,12.8159,28000.0
2011-09-14 12:50:00,15.72,15.72,15.69,15.7,107200.0,12.8159,12.8159,12.7914,12.7996,107200.0
2011-09-14 12:55:00,15.7,15.72,15.68,15.7,119200.0,12.7996,12.8159,12.7833,12.7996,119200.0
2011-09-14 13:00:00,15.7,15.72,15.69,15.72,34800.0,12.7996,12.8159,12.7914,12.8159,34800.0
2011-09-14 13:05:00,15.71,15.74,15.71,15.73,14000.0,12.8077,12.8322,12.8077,12.824,14000.0
2011-09-14 13:10:00,15.73,15.74,15.72,15.72,12800.0,12.824,12.8322,12.8159,12.8159,12800.0
2011-09-14 13:15:00,15.72,15.72,15.7,15.72,24400.0,12.8159,12.8159,12.7996,12.8159,24400.0
2011-09-14 13:20:00,15.72,15.73,15.7,15.72,34000.0,12.8159,12.824,12.7996,12.8159,34000.0
2011-09-14 13:25:00,15.72,15.72,15.69,15.71,63200.0,12.8159,12.8159,12.7914,12.8077,63200.0
2011-09-14 13:30:00,15.71,15.73,15.71,15.72,35200.0,12.8077,12.824,12.8077,12.8159,35200.0
2011-09-14 13:35:00,15.72,15.78,15.72,15.78,20400.0,12.8159,12.8648,12.8159,12.8648,20400.0
2011-09-14 13:40:00,15.78,15.8,15.78,15.78,31600.0,12.8648,12.8811,12.8648,12.8648,31600.0
2011-09-14 13:45:00,15.78,15.79,15.77,15.79,34400.0,12.8648,12.8729,12.8566,12.8729,34400.0
2011-09-14 13:50:00,15.8,15.81,15.78,15.78,40800.0,12.8811,12.8892,12.8648,12.8648,40800.0
2011-09-14 13:55:00,15.78,15.78,15.73,15.75,107600.0,12.8648,12.8648,12.824,12.8403,107600.0
2011-09-14 14:00:00,15.75,15.78,15.75,15.78,62000.0,12.8403,12.8648,12.8403,12.8648,62000.0
2011-09-14 14:05:00,15.79,15.83,15.79,15.81,60000.0,12.8729,12.9055,12.8729,12.8892,60000.0
2011-09-14 14:10:00,15.81,15.82,15.78,15.79,55200.0,12.8892,12.8974,12.8648,12.8729,55200.0
2011-09-14 14:15:00,15.8,15.86,15.8,15.85,45600.0,12.8811,12.93,12.8811,12.9218,45600.0
2011-09-14 14:20:00,15.86,15.86,15.83,15.83,17600.0,12.93,12.93,12.9055,12.9055,17600.0
2011-09-14 14:25:00,15.83,15.85,15.82,15.84,25200.0,12.9055,12.9218,12.8974,12.9137,25200.0
2011-09-14 14:30:00,15.85,15.85,15.83,15.83,47200.0,12.9218,12.9218,12.9055,12.9055,47200.0
2011-09-14 14:35:00,15.83,15.86,15.83,15.84,86400.0,12.9055,12.93,12.9055,12.9137,86400.0
2011-09-14 14:40:00,15.85,15.86,15.84,15.85,108400.0,12.9218,12.93,12.9137,12.9218,108400.0
2011-09-14 14:45:00,15.85,15.86,15.84,15.85,194800.0,12.9218,12.93,12.9137,12.9218,194800.0
2011-09-14 14:50:00,15.86,15.89,15.86,15.89,134000.0,12.93,12.9545,12.93,12.9545,134000.0
2011-09-14 14:55:00,15.89,15.93,15.89,15.92,44400.0,12.9545,12.9871,12.9545,12.9789,44400.0
2011-09-14 15:00:00,15.93,15.98,15.93,15.97,102000.0,12.9871,13.0278,12.9871,13.0197,102000.0
2011-09-14 15:05:00,15.97,15.99,15.97,15.99,41600.0,13.0197,13.036,13.0197,13.036,41600.0
2011-09-14 15:10:00,15.99,16.01,15.99,15.99,88800.0,13.036,13.0523,13.036,13.036,88800.0
2011-09-14 15:15:00,15.99,16.02,15.99,16.02,52400.0,13.036,13.0604,13.036,13.0604,52400.0
2011-09-14 15:20:00,16.02,16.03,15.99,16.01,43200.0,13.0604,13.0686,13.036,13.0523,43200.0
2011-09-14 15:25:00,16.02,16.09,16.02,16.06,130000.0,13.0604,13.1175,13.0604,13.0931,130000.0
2011-09-14 15:30:00,16.06,16.1,16.06,16.07,74800.0,13.0931,13.1257,13.0931,13.1012,74800.0
2011-09-14 15:35:00,16.07,16.08,16.04,16.04,76000.0,13.1012,13.1094,13.0767,13.0767,76000.0
2011-09-14 15:40:00,16.04,16.05,15.96,15.96,62800.0,13.0767,13.0849,13.0115,13.0115,62800.0
2011-09-14 15:45:00,15.96,15.99,15.89,15.93,108400.0,13.0115,13.036,12.9545,12.9871,108400.0
2011-09-14 15:50:00,15.93,15.97,15.92,15.93,108000.0,12.9871,13.0197,12.9789,12.9871,108000.0
2011-09-14 15:55:00,15.92,15.93,15.88,15.88,375600.0,12.9789,12.9871,12.9463,12.9463,375600.0
2011-09-15 09:30:00,16.02,16.06,15.97,15.97,92800.0,13.0604,13.0931,13.0197,13.0197,92800.0
2011-09-15 09:35:00,15.99,15.99,15.91,15.97,86000.0,13.036,13.036,12.9708,13.0197,86000.0
2011-09-15 09:40:00,15.97,15.97,15.9,15.94,77200.0,13.0197,13.0197,12.9626,12.9952,77200.0
2011-09-15 09:45:00,15.97,15.99,15.92,15.96,120800.0,13.0197,13.036,12.9789,13.0115,120800.0
2011-09-15 09:50:00,15.97,16.0,15.97,15.98,88000.0,13.0197,13.0441,13.0197,13.0278,88000.0
2011-09-15 09:55:00,15.98,16.01,15.97,15.97,76800.0,13.0278,13.0523,13.0197,13.0197,76800.0
2011-09-15 10:00:00,15.97,16.05,15.96,16.05,122400.0,13.0197,13.0849,13.0115,13.0849,122400.0
2011-09-15 10:05:00,16.05,16.06,16.03,16.04,56000.0,13.0849,13.0931,13.0686,13.0767,56000.0
2011-09-15 10:10:00,16.03,16.05,16.0,16.0,82800.0,13.0686,13.0849,13.0441,13.0441,82800.0
2011-09-15 10:15:00,16.0,16.0,15.96,16.0,70000.0,13.0441,13.0441,13.0115,13.0441,70000.0
2011-09-15 10:20:00,15.99,16.0,15.95,15.96,172800.0,13.036,13.0441,13.0034,13.0115,172800.0
2011-09-15 10:25:00,15.95,15.97,15.91,15.93,198000.0,13.0034,13.0197,12.9708,12.9871,198000.0
2011-09-15 10:30:00,15.92,15.92,15.87,15.88,57600.0,12.9789,12.9789,12.9382,12.9463,57600.0
2011-09-15 10:35:00,15.88,15.88,15.83,15.85,33200.0,12.9463,12.9463,12.9055,12.9218,33200.0
2011-09-15 10:40:00,15.85,15.88,15.85,15.88,38400.0,12.9218,12.9463,12.9218,12.9463,38400.0
2011-09-15 10:45:00,15.87,15.9,15.86,15.89,32400.0,12.9382,12.9626,12.93,12.9545,32400.0
2011-09-15 10:50:00,15.9,15.9,15.84,15.85,47600.0,12.9626,12.9626,12.9137,12.9218,47600.0
2011-09-15 10:55:00,15.86,15.89,15.81,15.83,69600.0,12.93,12.9545,12.8892,12.9055,69600.0
2011-09-15 11:00:00,15.83,15.83,15.78,15.81,115200.0,12.9055,12.9055,12.8648,12.8892,115200.0
2011-09-15 11:05:00,15.82,15.87,15.82,15.87,26400.0,12.8974,12.9382,12.8974,12.9382,26400.0
2011-09-15 11:10:00,15.87,15.88,15.83,15.83,22800.0,12.9382,12.9463,12.9055,12.9055,22800.0
2011-09-15 11:15:00,15.84,15.88,15.84,15.88,30000.0,12.9137,12.9463,12.9137,12.9463,30000.0
2011-09-15 11:20:00,15.88,15.9,15.88,15.9,31600.0,12.9463,12.9626,12.9463,12.9626,31600.0
2011-09-15 11:25:00,15.88,15.9,15.86,15.9,30400.0,12.9463,12.9626,12.93,12.9626,30400.0
2011-09-15 11:30:00,15.9,15.93,15.9,15.9,20400.0,12.9626,12.9871,12.9626,12.9626,20400.0
2011-09-15 11:35:00,15.91,15.95,15.89,15.95,11600.0,12.9708,13.0034,12.9545,13.0034,11600.0
2011-09-15 11:40:00,15.95,15.97,15.94,15.97,20800.0,13.0034,13.0197,12.9952,13.0197,20800.0
2011-09-15 11:45:00,15.97,15.98,15.97,15.98,19600.0,13.0197,13.0278,13.0197,13.0278,19600.0
2011-09-15 11:50:00,15.98,15.99,15.95,15.95,42400.0,13.0278,13.036,13.0034,13.0034,42400.0
2011-09-15 11:55:00,15.96,15.97,15.94,15.96,40800.0,13.0115,13.0197,12.9952,13.0115,40800.0
2011-09-15 12:00:00,15.96,15.96,15.94,15.96,53200.0,13.0115,13.0115,12.9952,13.0115,53200.0
2011-09-15 12:05:00,15.95,15.99,15.94,15.99,45600.0,13.0034,13.036,12.9952,13.036,45600.0
2011-09-15 12:10:00,15.97,16.01,15.97,15.98,22800.0,13.0197,13.0523,13.0197,13.0278,22800.0
2011-09-15 12:15:00,15.97,16.0,15.97,15.99,29200.0,13.0197,13.0441,13.0197,13.036,29200.0
2011-09-15 12:20:00,15.98,15.98,15.95,15.95,16800.0,13.0278,13.0278,13.0034,13.0034,16800.0
2011-09-15 12:25:00,15.96,15.97,15.95,15.96,5200.0,13.0115,13.0197,13.0034,13.0115,5200.0
2011-09-15 12:30:00,15.96,15.99,15.96,15.99,16800.0,13.0115,13.036,13.0115,13.036,16800.0
2011-09-15 12:35:00,15.99,16.01,15.98,15.99,16800.0,13.036,13.0523,13.0278,13.036,16800.0
2011-09-15 12:40:00,16.0,16.02,16.0,16.02,33200.0,13.0441,13.0604,13.0441,13.0604,33200.0
2011-09-15 12:45:00,16.02,16.02,16.0,16.0,8800.0,13.0604,13.0604,13.0441,13.0441,8800.0
2011-09-15 12:50:00,16.01,16.01,15.97,15.98,20400.0,13.0523,13.0523,13.0197,13.0278,20400.0
2011-09-15 12:55:00,15.98,16.0,15.98,16.0,28800.0,13.0278,13.0441,13.0278,13.0441,28800.0
2011-09-15 13:00:00,16.0,16.02,15.99,16.02,26400.0,13.0441,13.0604,13.036,13.0604,26400.0
2011-09-15 13:05:00,16.02,16.03,16.01,16.01,23200.0,13.0604,13.0686,13.0523,13.0523,23200.0
2011-09-15 13:10:00,16.02,16.03,16.02,16.02,28000.0,13.0604,13.0686,13.0604,13.0604,28000.0
2011-09-15 13:15:00,16.02,16.03,16.0,16.0,48000.0,13.0604,13.0686,13.0441,13.0441,48000.0
2011-09-15 13:20:00,16.0,16.03,16.0,16.02,36800.0,13.0441,13.0686,13.0441,13.0604,36800.0
2011-09-15 13:25:00,16.02,16.03,15.99,15.99,33600.0,13.0604,13.0686,13.036,13.036,33600.0
2011-09-15 13:30:00,15.99,16.03,15.97,15.99,1148400.0,13.036,13.0686,13.0197,13.036,1148400.0
2011-09-15 13:35:00,15.99,15.99,15.96,15.96,48000.0,13.036,13.036,13.0115,13.0115,48000.0
2011-09-15 13:40:00,15.96,15.99,15.94,15.99,90400.0,13.0115,13.036,12.9952,13.036,90400.0
2011-09-15 13:45:00,15.99,16.0,15.97,15.99,24800.0,13.036,13.0441,13.0197,13.036,24800.0
2011-09-15 13:50:00,15.98,16.01,15.97,16.01,19200.0,13.0278,13.0523,13.0197,13.0523,19200.0
2011-09-15 13:55:00,16.0,16.0,15.99,16.0,20000.0,13.0441,13.0441,13.036,13.0441,20000.0
2011-09-15 14:00:00,16.01,16.04,16.01,16.03,38400.0,13.0523,13.0767,13.0523,13.0686,38400.0
2011-09-15 14:05:00,16.04,16.05,16.03,16.04,29600.0,13.0767,13.0849,13.0686,13.0767,29600.0
2011-09-15 14:10:00,16.05,16.08,16.05,16.06,47200.0,13.0849,13.1094,13.0849,13.0931,47200.0
2011-09-15 14:15:00,16.06,16.08,16.05,16.06,454400.0,13.0931,13.1094,13.0849,13.0931,454400.0
2011-09-15 14:20:00,16.06,16.06,16.03,16.03,46400.0,13.0931,13.0931,13.0686,13.0686,46400.0
2011-09-15 14:25:00,16.03,16.06,16.03,16.05,30400.0,13.0686,13.0931,13.0686,13.0849,30400.0
2011-09-15 14:30:00,16.06,16.09,16.06,16.09,68400.0,13.0931,13.1175,13.0931,13.1175,68400.0
2011-09-15 14:35:00,16.09,16.09,16.06,16.07,39200.0,13.1175,13.1175,13.0931,13.1012,39200.0
2011-09-15 14:40:00,16.08,16.09,16.07,16.08,46400.0,13.1094,13.1175,13.1012,13.1094,46400.0
2011-09-15 14:45:00,16.08,16.09,16.06,16.08,44400.0,13.1094,13.1175,13.0931,13.1094,44400.0
2011-09-15 14:50:00,16.09,16.1,16.07,16.1,41600.0,13.1175,13.1257,13.1012,13.1257,41600.0
2011-09-15 14:55:00,16.1,16.11,16.08,16.09,40000.0,13.1257,13.1338,13.1094,13.1175,40000.0
2011-09-15 15:00:00,16.09,16.11,16.09,16.1,44400.0,13.1175,13.1338,13.1175,13.1257,44400.0
2011-09-15 15:05:00,16.1,16.11,16.1,16.1,44800.0,13.1257,13.1338,13.1257,13.1257,44800.0
2011-09-15 15:10:00,16.1,16.1,16.08,16.1,42000.0,13.1257,13.1257,13.1094,13.1257,42000.0
2011-09-15 15:15:00,16.1,16.11,16.04,16.04,896400.0,13.1257,13.1338,13.0767,13.0767,896400.0
2011-09-15 15:20:00,16.04,16.06,16.03,16.05,204400.0,13.0767,13.0931,13.0686,13.0849,204400.0
2011-09-15 15:25:00,16.05,16.06,16.0,16.02,369200.0,13.0849,13.0931,13.0441,13.0604,369200.0
2011-09-15 15:30:00,16.02,16.07,16.01,16.07,63600.0,13.0604,13.1012,13.0523,13.1012,63600.0
2011-09-15 15:35:00,16.07,16.08,16.05,16.07,58400.0,13.1012,13.1094,13.0849,13.1012,58400.0
2011-09-15 15:40:00,16.06,16.09,16.04,16.08,54000.0,13.0931,13.1175,13.0767,13.1094,54000.0
2011-09-15 15:45:00,16.08,16.1,16.06,16.1,59600.0,13.1094,13.1257,13.0931,13.1257,59600.0
2011-09-15 15:50:00,16.09,16.1,16.07,16.08,408400.0,13.1175,13.1257,13.1012,13.1094,408400.0
2011-09-15 15:55:00,16.08,16.1,16.07,16.1,199600.0,13.1094,13.1257,13.1012,13.1257,199600.0
2011-09-16 09:30:00,16.14,16.19,16.13,16.18,94000.0,13.1583,13.199,13.1501,13.1909,94000.0
2011-09-16 09:35:00,16.19,16.2,16.16,16.16,80800.0,13.199,13.2072,13.1746,13.1746,80800.0
2011-09-16 09:40:00,16.16,16.21,16.16,16.21,18000.0,13.1746,13.2153,13.1746,13.2153,18000.0
2011-09-16 09:45:00,16.21,16.23,16.18,16.22,320800.0,13.2153,13.2316,13.1909,13.2235,320800.0
2011-09-16 09:50:00,16.22,16.23,16.18,16.22,77200.0,13.2235,13.2316,13.1909,13.2235,77200.0
2011-09-16 09:55:00,16.22,16.22,16.15,16.15,225200.0,13.2235,13.2235,13.1664,13.1664,225200.0
2011-09-16 10:00:00,16.15,16.18,16.13,16.16,102800.0,13.1664,13.1909,13.1501,13.1746,102800.0
2011-09-16 10:05:00,16.15,16.18,16.14,16.17,62400.0,13.1664,13.1909,13.1583,13.1827,62400.0
2011-09-16 10:10:00,16.18,16.22,16.17,16.21,76800.0,13.1909,13.2235,13.1827,13.2153,76800.0
2011-09-16 10:15:00,16.21,16.22,16.16,16.18,59600.0,13.2153,13.2235,13.1746,13.1909,59600.0
2011-09-16 10:20:00,16.18,16.18,16.12,16.13,60800.0,13.1909,13.1909,13.142,13.1501,60800.0
2011-09-16 10:25:00,16.13,16.15,16.1,16.1,247600.0,13.1501,13.1664,13.1257,13.1257,247600.0
2011-09-16 10:30:00,16.1,16.12,16.06,16.09,250800.0,13.1257,13.142,13.0931,13.1175,250800.0
2011-09-16 10:35:00,16.09,16.1,16.07,16.08,594400.0,13.1175,13.1257,13.1012,13.1094,594400.0
2011-09-16 10:40:00,16.08,16.12,16.05,16.05,134400.0,13.1094,13.142,13.0849,13.0849,134400.0
2011-09-16 10:45:00,16.05,16.06,16.02,16.03,73600.0,13.0849,13.0931,13.0604,13.0686,73600.0
2011-09-16 10:50:00,16.04,16.05,16.02,16.03,108400.0,13.0767,13.0849,13.0604,13.0686,108400.0
2011-09-16 10:55:00,16.02,16.04,15.99,16.03,96000.0,13.0604,13.0767,13.036,13.0686,96000.0
2011-09-16 11:00:00,16.04,16.06,16.02,16.04,93200.0,13.0767,13.0931,13.0604,13.0767,93200.0
2011-09-16 11:05:00,16.04,16.06,16.04,16.05,322000.0,13.0767,13.0931,13.0767,13.0849,322000.0
2011-09-16 11:10:00,16.04,16.08,16.04,16.05,645200.0,13.0767,13.1094,13.0767,13.0849,645200.0
2011-09-16 11:15:00,16.06,16.07,16.03,16.04,143600.0,13.0931,13.1012,13.0686,13.0767,143600.0
2011-09-16 11:20:00,16.04,16.04,16.0,16.01,118000.0,13.0767,13.0767,13.0441,13.0523,118000.0
2011-09-16 11:25:00,16.0,16.05,15.99,16.04,167200.0,13.0441,13.0849,13.036,13.0767,167200.0
2011-09-16 11:30:00,16.04,16.04,15.99,16.03,38000.0,13.0767,13.0767,13.036,13.0686,38000.0
2011-09-16 11:35:00,16.03,16.05,16.02,16.04,44800.0,13.0686,13.0849,13.0604,13.0767,44800.0
2011-09-16 11:40:00,16.04,16.08,16.03,16.07,40400.0,13.0767,13.1094,13.0686,13.1012,40400.0
2011-09-16 11:45:00,16.08,16.09,16.06,16.07,38400.0,13.1094,13.1175,13.0931,13.1012,38400.0
2011-09-16 11:50:00,16.07,16.1,16.07,16.09,20000.0,13.1012,13.1257,13.1012,13.1175,20000.0
2011-09-16 11:55:00,16.08,16.11,16.08,16.09,80000.0,13.1094,13.1338,13.1094,13.1175,80000.0
2011-09-16 12:00:00,16.09,16.1,16.08,16.08,90000.0,13.1175,13.1257,13.1094,13.1094,90000.0
2011-09-16 12:05:00,16.08,16.11,16.08,16.1,96000.0,13.1094,13.1338,13.1094,13.1257,96000.0
2011-09-16 12:10:00,16.1,16.1,16.07,16.07,90000.0,13.1257,13.1257,13.1012,13.1012,90000.0
2011-09-16 12:15:00,16.07,16.09,16.07,16.08,284800.0,13.1012,13.1175,13.1012,13.1094,284800.0
2011-09-16 12:20:00,16.08,16.09,16.07,16.08,739200.0,13.1094,13.1175,13.1012,13.1094,739200.0
2011-09-16 12:25:00,16.08,16.11,16.07,16.09,275600.0,13.1094,13.1338,13.1012,13.1175,275600.0
2011-09-16 12:30:00,16.09,16.1,16.08,16.09,317200.0,13.1175,13.1257,13.1094,13.1175,317200.0
2011-09-16 12:35:00,16.09,16.11,16.09,16.11,44400.0,13.1175,13.1338,13.1175,13.1338,44400.0
2011-09-16 12:40:00,16.11,16.11,16.1,16.1,20400.0,13.1338,13.1338,13.1257,13.1257,20400.0
2011-09-16 12:45:00,16.11,16.13,16.11,16.12,29600.0,13.1338,13.1501,13.1338,13.142,29600.0
2011-09-16 12:50:00,16.11,16.11,16.1,16.1,19600.0,13.1338,13.1338,13.1257,13.1257,19600.0
2011-09-16 12:55:00,16.1,16.11,16.09,16.1,28400.0,13.1257,13.1338,13.1175,13.1257,28400.0
2011-09-16 13:00:00,16.09,16.09,16.07,16.08,36400.0,13.1175,13.1175,13.1012,13.1094,36400.0
2011-09-16 13:05:00,16.08,16.09,16.05,16.05,49600.0,13.1094,13.1175,13.0849,13.0849,49600.0
2011-09-16 13:10:00,16.05,16.06,16.05,16.06,8400.0,13.0849,13.0931,13.0849,13.0931,8400.0
2011-09-16 13:15:00,16.06,16.08,16.05,16.05,14800.0,13.0931,13.1094,13.0849,13.0849,14800.0
2011-09-16 13:20:00,16.05,16.05,16.04,16.04,32800.0,13.0849,13.0849,13.0767,13.0767,32800.0
2011-09-16 13:25:00,16.04,16.06,16.03,16.05,32000.0,13.0767,13.0931,13.0686,13.0849,32000.0
2011-09-16 13:30:00,16.05,16.06,16.02,16.02,11600.0,13.0849,13.0931,13.0604,13.0604,11600.0
2011-09-16 13:35:00,16.02,16.02,15.97,15.99,93200.0,13.0604,13.0604,13.0197,13.036,93200.0
2011-09-16 13:40:00,15.99,16.01,15.99,16.0,30000.0,13.036,13.0523,13.036,13.0441,30000.0
2011-09-16 13:45:00,16.0,16.0,15.99,15.99,70400.0,13.0441,13.0441,13.036,13.036,70400.0
2011-09-16 13:50:00,15.99,16.0,15.98,15.98,30400.0,13.036,13.0441,13.0278,13.0278,30400.0
2011-09-16 13:55:00,15.99,16.01,15.99,16.0,27600.0,13.036,13.0523,13.036,13.0441,27600.0
2011-09-16 14:00:00,16.0,16.03,16.0,16.03,52800.0,13.0441,13.0686,13.0441,13.0686,52800.0
2011-09-16 14:05:00,16.03,16.06,16.03,16.05,26800.0,13.0686,13.0931,13.0686,13.0849,26800.0
2011-09-16 14:10:00,16.05,16.06,16.03,16.04,23200.0,13.0849,13.0931,13.0686,13.0767,23200.0
2011-09-16 14:15:00,16.03,16.05,16.02,16.03,21600.0,13.0686,13.0849,13.0604,13.0686,21600.0
2011-09-16 14:20:00,16.03,16.03,16.01,16.01,21600.0,13.0686,13.0686,13.0523,13.0523,21600.0
2011-09-16 14:25:00,16.01,16.01,16.0,16.0,9200.0,13.0523,13.0523,13.0441,13.0441,9200.0
2011-09-16 14:30:00,16.0,16.04,16.0,16.04,15600.0,13.0441,13.0767,13.0441,13.0767,15600.0
2011-09-16 14:35:00,16.04,16.06,16.04,16.06,20800.0,13.0767,13.0931,13.0767,13.0931,20800.0
2011-09-16 14:40:00,16.06,16.06,16.04,16.05,26000.0,13.0931,13.0931,13.0767,13.0849,26000.0
2011-09-16 14:45:00,16.05,16.06,16.04,16.05,12000.0,13.0849,13.0931,13.0767,13.0849,12000.0
2011-09-16 14:50:00,16.05,16.07,16.05,16.07,88400.0,13.0849,13.1012,13.0849,13.1012,88400.0
2011-09-16 14:55:00,16.07,16.09,16.07,16.08,47600.0,13.1012,13.1175,13.1012,13.1094,47600.0
2011-09-16 15:00:00,16.09,16.09,16.05,16.06,42400.0,13.1175,13.1175,13.0849,13.0931,42400.0
2011-09-16 15:05:00,16.06,16.06,16.04,16.04,36000.0,13.0931,13.0931,13.0767,13.0767,36000.0
2011-09-16 15:10:00,16.04,16.06,16.04,16.05,34400.0,13.0767,13.0931,13.0767,13.0849,34400.0
2011-09-16 15:15:00,16.05,16.06,16.04,16.05,17600.0,13.0849,13.0931,13.0767,13.0849,17600.0
2011-09-16 15:20:00,16.05,16.06,16.03,16.03,17200.0,13.0849,13.0931,13.0686,13.0686,17200.0
2011-09-16 15:25:00,16.03,16.03,16.0,16.0,28000.0,13.0686,13.0686,13.0441,13.0441,28000.0
2011-09-16 15:30:00,16.0,16.04,16.0,16.04,58000.0,13.0441,13.0767,13.0441,13.0767,58000.0
2011-09-16 15:35:00,16.04,16.04,16.02,16.03,33600.0,13.0767,13.0767,13.0604,13.0686,33600.0
2011-09-16 15:40:00,16.03,16.05,16.02,16.05,22800.0,13.0686,13.0849,13.0604,13.0849,22800.0
2011-09-16 15:45:00,16.05,16.08,16.05,16.06,76400.0,13.0849,13.1094,13.0849,13.0931,76400.0
2011-09-16 15:50:00,16.06,16.09,16.06,16.09,110000.0,13.0931,13.1175,13.0931,13.1175,110000.0
2011-09-16 15:55:00,16.09,16.11,16.08,16.09,594400.0,13.1175,13.1338,13.1094,13.1175,594400.0
2011-09-19 09:30:00,15.8,15.82,15.75,15.77,130000.0,12.8811,12.8974,12.8403,12.8566,130000.0
2011-09-19 09:35:00,15.75,15.79,15.74,15.74,100800.0,12.8403,12.8729,12.8322,12.8322,100800.0
2011-09-19 09:40:00,15.74,15.76,15.71,15.72,70000.0,12.8322,12.8485,12.8077,12.8159,70000.0
2011-09-19 09:45:00,15.72,15.72,15.67,15.69,202400.0,12.8159,12.8159,12.7751,12.7914,202400.0
2011-09-19 09:50:00,15.69,15.69,15.65,15.68,154000.0,12.7914,12.7914,12.7588,12.7833,154000.0
2011-09-19 09:55:00,15.68,15.68,15.65,15.65,162400.0,12.7833,12.7833,12.7588,12.7588,162400.0
2011-09-19 10:00:00,15.64,15.7,15.64,15.7,209600.0,12.7506,12.7996,12.7506,12.7996,209600.0
2011-09-19 10:05:00,15.7,15.74,15.7,15.73,129200.0,12.7996,12.8322,12.7996,12.824,129200.0
2011-09-19 10:10:00,15.73,15.73,15.67,15.68,124400.0,12.824,12.824,12.7751,12.7833,124400.0
2011-09-19 10:15:00,15.67,15.69,15.65,15.69,40400.0,12.7751,12.7914,12.7588,12.7914,40400.0
2011-09-19 10:20:00,15.68,15.69,15.65,15.69,47200.0,12.7833,12.7914,12.7588,12.7914,47200.0
2011-09-19 10:25:00,15.68,15.72,15.67,15.72,34400.0,12.7833,12.8159,12.7751,12.8159,34400.0
2011-09-19 10:30:00,15.73,15.75,15.72,15.72,36800.0,12.824,12.8403,12.8159,12.8159,36800.0
2011-09-19 10:35:00,15.74,15.76,15.73,15.73,22400.0,12.8322,12.8485,12.824,12.824,22400.0
2011-09-19 10:40:00,15.73,15.73,15.7,15.7,18400.0,12.824,12.824,12.7996,12.7996,18400.0
2011-09-19 10:45:00,15.7,15.74,15.69,15.74,31600.0,12.7996,12.8322,12.7914,12.8322,31600.0
2011-09-19 10:50:00,15.74,15.75,15.73,15.74,10400.0,12.8322,12.8403,12.824,12.8322,10400.0
2011-09-19 10:55:00,15.74,15.74,15.7,15.7,80800.0,12.8322,12.8322,12.7996,12.7996,80800.0
2011-09-19 11:00:00,15.71,15.76,15.71,15.76,66000.0,12.8077,12.8485,12.8077,12.8485,66000.0
2011-09-19 11:05:00,15.76,15.78,15.76,15.77,21600.0,12.8485,12.8648,12.8485,12.8566,21600.0
2011-09-19 11:10:00,15.76,15.77,15.74,15.77,22400.0,12.8485,12.8566,12.8322,12.8566,22400.0
2011-09-19 11:15:00,15.79,15.79,15.76,15.77,56000.0,12.8729,12.8729,12.8485,12.8566,56000.0
2011-09-19 11:20:00,15.78,15.8,15.78,15.8,6400.0,12.8648,12.8811,12.8648,12.8811,6400.0
2011-09-19 11:25:00,15.79,15.79,15.76,15.76,12800.0,12.8729,12.8729,12.8485,12.8485,12800.0
2011-09-19 11:30:00,15.75,15.76,15.74,15.75,8400.0,12.8403,12.8485,12.8322,12.8403,8400.0
2011-09-19 11:35:00,15.75,15.79,15.75,15.79,18400.0,12.8403,12.8729,12.8403,12.8729,18400.0
2011-09-19 11:40:00,15.8,15.83,15.79,15.83,35200.0,12.8811,12.9055,12.8729,12.9055,35200.0
2011-09-19 11:45:00,15.83,15.91,15.83,15.9,40000.0,12.9055,12.9708,12.9055,12.9626,40000.0
2011-09-19 11:50:00,15.91,15.91,15.88,15.88,14000.0,12.9708,12.9708,12.9463,12.9463,14000.0
2011-09-19 11:55:00,15.88,15.88,15.86,15.87,210800.0,12.9463,12.9463,12.93,12.9382,210800.0
2011-09-19 12:00:00,15.87,15.9,15.87,15.9,16400.0,12.9382,12.9626,12.9382,12.9626,16400.0
2011-09-19 12:05:00,15.9,15.9,15.86,15.88,87200.0,12.9626,12.9626,12.93,12.9463,87200.0
2011-09-19 12:10:00,15.87,15.88,15.83,15.84,31200.0,12.9382,12.9463,12.9055,12.9137,31200.0
2011-09-19 12:15:00,15.84,15.84,15.8,15.81,37200.0,12.9137,12.9137,12.8811,12.8892,37200.0
2011-09-19 12:20:00,15.81,15.81,15.77,15.78,39600.0,12.8892,12.8892,12.8566,12.8648,39600.0
2011-09-19 12:25:00,15.78,15.78,15.76,15.77,37600.0,12.8648,12.8648,12.8485,12.8566,37600.0
2011-09-19 12:30:00,15.77,15.77,15.75,15.77,37200.0,12.8566,12.8566,12.8403,12.8566,37200.0
2011-09-19 12:35:00,15.77,15.77,15.74,15.74,28400.0,12.8566,12.8566,12.8322,12.8322,28400.0
2011-09-19 12:40:00,15.74,15.76,15.74,15.76,13200.0,12.8322,12.8485,12.8322,12.8485,13200.0
2011-09-19 12:45:00,15.76,15.77,15.7,15.72,56000.0,12.8485,12.8566,12.7996,12.8159,56000.0
2011-09-19 12:50:00,15.72,15.72,15.69,15.71,51600.0,12.8159,12.8159,12.7914,12.8077,51600.0
2011-09-19 12:55:00,15.7,15.72,15.69,15.71,64800.0,12.7996,12.8159,12.7914,12.8077,64800.0
2011-09-19 13:00:00,15.7,15.71,15.68,15.7,34400.0,12.7996,12.8077,12.7833,12.7996,34400.0
2011-09-19 13:05:00,15.69,15.74,15.69,15.74,21200.0,12.7914,12.8322,12.7914,12.8322,21200.0
2011-09-19 13:10:00,15.74,15.74,15.72,15.73,50400.0,12.8322,12.8322,12.8159,12.824,50400.0
2011-09-19 13:15:00,15.73,15.73,15.69,15.72,71600.0,12.824,12.824,12.7914,12.8159,71600.0
2011-09-19 13:20:00,15.71,15.76,15.71,15.76,87600.0,12.8077,12.8485,12.8077,12.8485,87600.0
2011-09-19 13:25:00,15.76,15.77,15.74,15.76,42400.0,12.8485,12.8566,12.8322,12.8485,42400.0
2011-09-19 13:30:00,15.76,15.78,15.76,15.77,55200.0,12.8485,12.8648,12.8485,12.8566,55200.0
2011-09-19 13:35:00,15.77,15.78,15.75,15.76,18800.0,12.8566,12.8648,12.8403,12.8485,18800.0
2011-09-19 13:40:00,15.77,15.78,15.77,15.78,26000.0,12.8566,12.8648,12.8566,12.8648,26000.0
2011-09-19 13:45:00,15.78,15.79,15.77,15.77,15600.0,12.8648,12.8729,12.8566,12.8566,15600.0
2011-09-19 13:50:00,15.78,15.78,15.76,15.77,11200.0,12.8648,12.8648,12.8485,12.8566,11200.0
2011-09-19 13:55:00,15.77,15.78,15.77,15.78,6800.0,12.8566,12.8648,12.8566,12.8648,6800.0
2011-09-19 14:00:00,15.78,15.78,15.73,15.73,74400.0,12.8648,12.8648,12.824,12.824,74400.0
2011-09-19 14:05:00,15.72,15.78,15.72,15.75,96800.0,12.8159,12.8648,12.8159,12.8403,96800.0
2011-09-19 14:10:00,15.74,15.77,15.74,15.76,89600.0,12.8322,12.8566,12.8322,12.8485,89600.0
2011-09-19 14:15:00,15.77,15.78,15.74,15.77,156000.0,12.8566,12.8648,12.8322,12.8566,156000.0
2011-09-19 14:20:00,15.77,15.79,15.76,15.76,48800.0,12.8566,12.8729,12.8485,12.8485,48800.0
2011-09-19 14:25:00,15.76,15.76,15.72,15.73,70800.0,12.8485,12.8485,12.8159,12.824,70800.0
2011-09-19 14:30:00,15.73,15.77,15.73,15.74,46800.0,12.824,12.8566,12.824,12.8322,46800.0
2011-09-19 14:35:00,15.74,15.78,15.74,15.78,35200.0,12.8322,12.8648,12.8322,12.8648,35200.0
2011-09-19 14:40:00,15.78,15.81,15.77,15.78,21200.0,12.8648,12.8892,12.8566,12.8648,21200.0
2011-09-19 14:45:00,15.78,15.79,15.77,15.79,18800.0,12.8648,12.8729,12.8566,12.8729,18800.0
2011-09-19 14:50:00,15.79,15.81,15.76,15.77,39600.0,12.8729,12.8892,12.8485,12.8566,39600.0
2011-09-19 14:55:00,15.77,15.77,15.74,15.74,28000.0,12.8566,12.8566,12.8322,12.8322,28000.0
2011-09-19 15:00:00,15.74,15.75,15.74,15.74,26400.0,12.8322,12.8403,12.8322,12.8322,26400.0
2011-09-19 15:05:00,15.74,15.74,15.72,15.72,22400.0,12.8322,12.8322,12.8159,12.8159,22400.0
2011-09-19 15:10:00,15.73,15.83,15.73,15.81,122000.0,12.824,12.9055,12.824,12.8892,122000.0
2011-09-19 15:15:00,15.81,15.89,15.8,15.86,147600.0,12.8892,12.9545,12.8811,12.93,147600.0
2011-09-19 15:20:00,15.86,15.94,15.86,15.92,105600.0,12.93,12.9952,12.93,12.9789,105600.0
2011-09-19 15:25:00,15.91,15.92,15.87,15.92,76400.0,12.9708,12.9789,12.9382,12.9789,76400.0
2011-09-19 15:30:00,15.93,15.99,15.93,15.97,178400.0,12.9871,13.036,12.9871,13.0197,178400.0
2011-09-19 15:35:00,15.97,15.99,15.96,15.97,154400.0,13.0197,13.036,13.0115,13.0197,154400.0
2011-09-19 15:40:00,15.97,15.97,15.93,15.94,308000.0,13.0197,13.0197,12.9871,12.9952,308000.0
2011-09-19 15:45:00,15.94,15.94,15.86,15.87,139600.0,12.9952,12.9952,12.93,12.9382,139600.0
2011-09-19 15:50:00,15.88,15.9,15.86,15.87,200800.0,12.9463,12.9626,12.93,12.9382,200800.0
2011-09-19 15:55:00,15.88,15.89,15.83,15.84,462800.0,12.9463,12.9545,12.9055,12.9137,462800.0
2011-09-20 09:30:00,15.89,15.97,15.87,15.88,208000.0,12.9545,13.0197,12.9382,12.9463,208000.0
2011-09-20 09:35:00,15.86,15.87,15.82,15.84,19200.0,12.93,12.9382,12.8974,12.9137,19200.0
2011-09-20 09:40:00,15.83,15.84,15.79,15.81,22800.0,12.9055,12.9137,12.8729,12.8892,22800.0
2011-09-20 09:45:00,15.81,15.82,15.78,15.82,72000.0,12.8892,12.8974,12.8648,12.8974,72000.0
2011-09-20 09:50:00,15.82,15.82,15.76,15.8,56800.0,12.8974,12.8974,12.8485,12.8811,56800.0
2011-09-20 09:55:00,15.8,15.81,15.77,15.81,44000.0,12.8811,12.8892,12.8566,12.8892,44000.0
2011-09-20 10:00:00,15.81,15.86,15.8,15.86,65200.0,12.8892,12.93,12.8811,12.93,65200.0
2011-09-20 10:05:00,15.86,15.87,15.82,15.83,39600.0,12.93,12.9382,12.8974,12.9055,39600.0
2011-09-20 10:10:00,15.83,15.85,15.8,15.85,54800.0,12.9055,12.9218,12.8811,12.9218,54800.0
2011-09-20 10:15:00,15.85,15.88,15.83,15.87,46000.0,12.9218,12.9463,12.9055,12.9382,46000.0
2011-09-20 10:20:00,15.88,15.89,15.86,15.88,64400.0,12.9463,12.9545,12.93,12.9463,64400.0
2011-09-20 10:25:00,15.89,15.91,15.88,15.9,67600.0,12.9545,12.9708,12.9463,12.9626,67600.0
2011-09-20 10:30:00,15.9,15.91,15.89,15.91,30000.0,12.9626,12.9708,12.9545,12.9708,30000.0
2011-09-20 10:35:00,15.9,15.97,15.9,15.96,216400.0,12.9626,13.0197,12.9626,13.0115,216400.0
2011-09-20 10:40:00,15.96,16.01,15.96,16.01,97200.0,13.0115,13.0523,13.0115,13.0523,97200.0
2011-09-20 10:45:00,16.01,16.02,15.99,16.01,39200.0,13.0523,13.0604,13.036,13.0523,39200.0
2011-09-20 10:50:00,16.01,16.02,16.0,16.01,46800.0,13.0523,13.0604,13.0441,13.0523,46800.0
2011-09-20 10:55:00,16.0,16.0,15.97,16.0,70800.0,13.0441,13.0441,13.0197,13.0441,70800.0
2011-09-20 11:00:00,16.01,16.03,16.0,16.02,45200.0,13.0523,13.0686,13.0441,13.0604,45200.0
2011-09-20 11:05:00,16.03,16.05,16.02,16.03,97600.0,13.0686,13.0849,13.0604,13.0686,97600.0
2011-09-20 11:10:00,16.04,16.04,16.02,16.03,104000.0,13.0767,13.0767,13.0604,13.0686,104000.0
2011-09-20 11:15:00,16.04,16.05,16.02,16.02,137200.0,13.0767,13.0849,13.0604,13.0604,137200.0
2011-09-20 11:20:00,16.02,16.02,15.99,16.0,111200.0,13.0604,13.0604,13.036,13.0441,111200.0
2011-09-20 11:25:00,16.0,16.0,15.99,16.0,18000.0,13.0441,13.0441,13.036,13.0441,18000.0
2011-09-20 11:30:00,16.0,16.0,15.97,15.98,49600.0,13.0441,13.0441,13.0197,13.0278,49600.0
2011-09-20 11:35:00,15.98,15.99,15.96,15.96,29200.0,13.0278,13.036,13.0115,13.0115,29200.0
2011-09-20 11:40:00,15.96,15.97,15.96,15.96,40400.0,13.0115,13.0197,13.0115,13.0115,40400.0
2011-09-20 11:45:00,15.96,15.97,15.95,15.97,18800.0,13.0115,13.0197,13.0034,13.0197,18800.0
2011-09-20 11:50:00,15.97,16.0,15.97,16.0,98800.0,13.0197,13.0441,13.0197,13.0441,98800.0
2011-09-20 11:55:00,16.0,16.02,16.0,16.01,22400.0,13.0441,13.0604,13.0441,13.0523,22400.0
2011-09-20 12:00:00,16.0,16.0,15.96,15.96,24000.0,13.0441,13.0441,13.0115,13.0115,24000.0
2011-09-20 12:05:00,15.96,15.96,15.94,15.95,14000.0,13.0115,13.0115,12.9952,13.0034,14000.0
2011-09-20 12:10:00,15.95,15.95,15.94,15.94,16800.0,13.0034,13.0034,12.9952,12.9952,16800.0
2011-09-20 12:15:00,15.94,15.96,15.94,15.95,11200.0,12.9952,13.0115,12.9952,13.0034,11200.0
2011-09-20 12:20:00,15.95,15.96,15.95,15.96,9600.0,13.0034,13.0115,13.0034,13.0115,9600.0
2011-09-20 12:25:00,15.96,15.97,15.96,15.96,5600.0,13.0115,13.0197,13.0115,13.0115,5600.0
2011-09-20 12:30:00,15.95,15.95,15.94,15.95,6800.0,13.0034,13.0034,12.9952,13.0034,6800.0
2011-09-20 12:35:00,15.95,15.95,15.91,15.92,36400.0,13.0034,13.0034,12.9708,12.9789,36400.0
2011-09-20 12:40:00,15.9,15.9,15.88,15.89,31200.0,12.9626,12.9626,12.9463,12.9545,31200.0
2011-09-20 12:45:00,15.88,15.9,15.88,15.89,12000.0,12.9463,12.9626,12.9463,12.9545,12000.0
2011-09-20 12:50:00,15.89,15.92,15.89,15.92,72000.0,12.9545,12.9789,12.9545,12.9789,72000.0
2011-09-20 12:55:00,15.92,15.93,15.9,15.91,131600.0,12.9789,12.9871,12.9626,12.9708,131600.0
2011-09-20 13:00:00,15.92,15.94,15.92,15.94,25600.0,12.9789,12.9952,12.9789,12.9952,25600.0
2011-09-20 13:05:00,15.93,15.93,15.92,15.93,100800.0,12.9871,12.9871,12.9789,12.9871,100800.0
2011-09-20 13:10:00,15.93,15.95,15.93,15.95,67600.0,12.9871,13.0034,12.9871,13.0034,67600.0
2011-09-20 13:15:00,15.94,15.95,15.92,15.93,20400.0,12.9952,13.0034,12.9789,12.9871,20400.0
2011-09-20 13:20:00,15.92,15.93,15.91,15.93,26400.0,12.9789,12.9871,12.9708,12.9871,26400.0
2011-09-20 13:25:00,15.93,15.94,15.92,15.94,53600.0,12.9871,12.9952,12.9789,12.9952,53600.0
2011-09-20 13:30:00,15.93,15.94,15.92,15.92,24000.0,12.9871,12.9952,12.9789,12.9789,24000.0
2011-09-20 13:35:00,15.93,15.93,15.91,15.91,20000.0,12.9871,12.9871,12.9708,12.9708,20000.0
2011-09-20 13:40:00,15.9,15.9,15.88,15.9,49600.0,12.9626,12.9626,12.9463,12.9626,49600.0
2011-09-20 13:45:00,15.88,15.9,15.87,15.9,39200.0,12.9463,12.9626,12.9382,12.9626,39200.0
2011-09-20 13:50:00,15.9,15.9,15.88,15.89,29200.0,12.9626,12.9626,12.9463,12.9545,29200.0
2011-09-20 13:55:00,15.89,15.9,15.89,15.9,21600.0,12.9545,12.9626,12.9545,12.9626,21600.0
2011-09-20 14:00:00,15.89,15.89,15.86,15.86,71200.0,12.9545,12.9545,12.93,12.93,71200.0
2011-09-20 14:05:00,15.87,15.92,15.87,15.91,35200.0,12.9382,12.9789,12.9382,12.9708,35200.0
2011-09-20 14:10:00,15.91,15.92,15.9,15.9,20400.0,12.9708,12.9789,12.9626,12.9626,20400.0
2011-09-20 14:15:00,15.9,15.92,15.9,15.91,9200.0,12.9626,12.9789,12.9626,12.9708,9200.0
2011-09-20 14:20:00,15.91,15.91,15.88,15.89,34000.0,12.9708,12.9708,12.9463,12.9545,34000.0
2011-09-20 14:25:00,15.89,15.89,15.88,15.89,9600.0,12.9545,12.9545,12.9463,12.9545,9600.0
2011-09-20 14:30:00,15.89,15.91,15.86,15.87,28400.0,12.9545,12.9708,12.93,12.9382,28400.0
2011-09-20 14:35:00,15.85,15.85,15.83,15.84,33200.0,12.9218,12.9218,12.9055,12.9137,33200.0
2011-09-20 14:40:00,15.84,15.84,15.79,15.8,52800.0,12.9137,12.9137,12.8729,12.8811,52800.0
2011-09-20 14:45:00,15.79,15.81,15.77,15.79,60400.0,12.8729,12.8892,12.8566,12.8729,60400.0
2011-09-20 14:50:00,15.79,15.81,15.79,15.81,17200.0,12.8729,12.8892,12.8729,12.8892,17200.0
2011-09-20 14:55:00,15.82,15.82,15.8,15.8,9600.0,12.8974,12.8974,12.8811,12.8811,9600.0
2011-09-20 15:00:00,15.8,15.82,15.77,15.77,77200.0,12.8811,12.8974,12.8566,12.8566,77200.0
2011-09-20 15:05:00,15.76,15.76,15.71,15.71,63600.0,12.8485,12.8485,12.8077,12.8077,63600.0
2011-09-20 15:10:00,15.72,15.75,15.72,15.74,54800.0,12.8159,12.8403,12.8159,12.8322,54800.0
2011-09-20 15:15:00,15.73,15.74,15.69,15.69,50000.0,12.824,12.8322,12.7914,12.7914,50000.0
2011-09-20 15:20:00,15.69,15.69,15.65,15.65,74000.0,12.7914,12.7914,12.7588,12.7588,74000.0
2011-09-20 15:25:00,15.65,15.66,15.62,15.63,326000.0,12.7588,12.767,12.7343,12.7425,326000.0
2011-09-20 15:30:00,15.63,15.66,15.62,15.66,33200.0,12.7425,12.767,12.7343,12.767,33200.0
2011-09-20 15:35:00,15.65,15.7,15.65,15.7,21600.0,12.7588,12.7996,12.7588,12.7996,21600.0
2011-09-20 15:40:00,15.7,15.7,15.64,15.65,82400.0,12.7996,12.7996,12.7506,12.7588,82400.0
2011-09-20 15:45:00,15.64,15.64,15.58,15.6,91600.0,12.7506,12.7506,12.7017,12.718,91600.0
2011-09-20 15:50:00,15.59,15.62,15.58,15.61,112800.0,12.7099,12.7343,12.7017,12.7262,112800.0
2011-09-20 15:55:00,15.61,15.62,15.57,15.58,286800.0,12.7262,12.7343,12.6936,12.7017,286800.0
2011-09-21 09:30:00,15.57,15.59,15.53,15.58,85600.0,12.6936,12.7099,12.661,12.7017,85600.0
2011-09-21 09:35:00,15.59,15.63,15.59,15.61,38800.0,12.7099,12.7425,12.7099,12.7262,38800.0
2011-09-21 09:40:00,15.59,15.59,15.56,15.57,17200.0,12.7099,12.7099,12.6854,12.6936,17200.0
2011-09-21 09:45:00,15.56,15.64,15.56,15.59,144000.0,12.6854,12.7506,12.6854,12.7099,144000.0
2011-09-21 09:50:00,15.59,15.62,15.55,15.62,83200.0,12.7099,12.7343,12.6773,12.7343,83200.0
2011-09-21 09:55:00,15.62,15.65,15.6,15.63,48400.0,12.7343,12.7588,12.718,12.7425,48400.0
2011-09-21 10:00:00,15.65,15.68,15.62,15.63,71600.0,12.7588,12.7833,12.7343,12.7425,71600.0
2011-09-21 10:05:00,15.63,15.67,15.61,15.61,42800.0,12.7425,12.7751,12.7262,12.7262,42800.0
2011-09-21 10:10:00,15.62,15.63,15.57,15.59,32400.0,12.7343,12.7425,12.6936,12.7099,32400.0
2011-09-21 10:15:00,15.57,15.6,15.57,15.59,41600.0,12.6936,12.718,12.6936,12.7099,41600.0
2011-09-21 10:20:00,15.6,15.61,15.56,15.59,40000.0,12.718,12.7262,12.6854,12.7099,40000.0
2011-09-21 10:25:00,15.59,15.59,15.56,15.56,21200.0,12.7099,12.7099,12.6854,12.6854,21200.0
2011-09-21 10:30:00,15.57,15.58,15.53,15.55,50800.0,12.6936,12.7017,12.661,12.6773,50800.0
2011-09-21 10:35:00,15.53,15.53,15.49,15.49,23200.0,12.661,12.661,12.6284,12.6284,23200.0
2011-09-21 10:40:00,15.51,15.55,15.5,15.55,56400.0,12.6447,12.6773,12.6365,12.6773,56400.0
2011-09-21 10:45:00,15.55,15.55,15.49,15.49,24400.0,12.6773,12.6773,12.6284,12.6284,24400.0
2011-09-21 10:50:00,15.48,15.48,15.44,15.44,37600.0,12.6202,12.6202,12.5876,12.5876,37600.0
2011-09-21 10:55:00,15.44,15.46,15.42,15.45,280400.0,12.5876,12.6039,12.5713,12.5957,280400.0
2011-09-21 11:00:00,15.45,15.48,15.45,15.46,34800.0,12.5957,12.6202,12.5957,12.6039,34800.0
2011-09-21 11:05:00,15.46,15.47,15.45,15.45,34800.0,12.6039,12.6121,12.5957,12.5957,34800.0
2011-09-21 11:10:00,15.45,15.5,15.44,15.49,38400.0,12.5957,12.6365,12.5876,12.6284,38400.0
2011-09-21 11:15:00,15.48,15.49,15.45,15.46,39200.0,12.6202,12.6284,12.5957,12.6039,39200.0
2011-09-21 11:20:00,15.46,15.46,15.42,15.44,70400.0,12.6039,12.6039,12.5713,12.5876,70400.0
2011-09-21 11:25:00,15.43,15.47,15.43,15.47,32000.0,12.5794,12.6121,12.5794,12.6121,32000.0
2011-09-21 11:30:00,15.48,15.49,15.47,15.49,12000.0,12.6202,12.6284,12.6121,12.6284,12000.0
2011-09-21 11:35:00,15.49,15.53,15.49,15.53,26400.0,12.6284,12.661,12.6284,12.661,26400.0
2011-09-21 11:40:00,15.54,15.54,15.53,15.53,11200.0,12.6691,12.6691,12.661,12.661,11200.0
2011-09-21 11:45:00,15.53,15.54,15.53,15.54,8800.0,12.661,12.6691,12.661,12.6691,8800.0
2011-09-21 11:50:00,15.53,15.53,15.51,15.51,4800.0,12.661,12.661,12.6447,12.6447,4800.0
2011-09-21 11:55:00,15.51,15.52,15.49,15.51,25600.0,12.6447,12.6528,12.6284,12.6447,25600.0
2011-09-21 12:00:00,15.51,15.54,15.5,15.54,10400.0,12.6447,12.6691,12.6365,12.6691,10400.0
2011-09-21 12:05:00,15.54,15.54,15.5,15.5,21200.0,12.6691,12.6691,12.6365,12.6365,21200.0
2011-09-21 12:10:00,15.5,15.5,15.49,15.5,11200.0,12.6365,12.6365,12.6284,12.6365,11200.0
2011-09-21 12:15:00,15.51,15.52,15.51,15.52,14000.0,12.6447,12.6528,12.6447,12.6528,14000.0
2011-09-21 12:20:00,15.52,15.53,15.51,15.53,7600.0,12.6528,12.661,12.6447,12.661,7600.0
2011-09-21 12:25:00,15.53,15.53,15.45,15.46,80800.0,12.661,12.661,12.5957,12.6039,80800.0
2011-09-21 12:30:00,15.46,15.48,15.46,15.47,20400.0,12.6039,12.6202,12.6039,12.6121,20400.0
2011-09-21 12:35:00,15.48,15.53,15.47,15.51,82400.0,12.6202,12.661,12.6121,12.6447,82400.0
2011-09-21 12:40:00,15.51,15.52,15.5,15.52,15200.0,12.6447,12.6528,12.6365,12.6528,15200.0
2011-09-21 12:45:00,15.51,15.51,15.45,15.46,24800.0,12.6447,12.6447,12.5957,12.6039,24800.0
2011-09-21 12:50:00,15.46,15.46,15.43,15.45,26000.0,12.6039,12.6039,12.5794,12.5957,26000.0
2011-09-21 12:55:00,15.45,15.47,15.44,15.47,29200.0,12.5957,12.6121,12.5876,12.6121,29200.0
2011-09-21 13:00:00,15.47,15.5,15.45,15.49,64800.0,12.6121,12.6365,12.5957,12.6284,64800.0
2011-09-21 13:05:00,15.48,15.53,15.47,15.52,74000.0,12.6202,12.661,12.6121,12.6528,74000.0
2011-09-21 13:10:00,15.52,15.52,15.49,15.51,24000.0,12.6528,12.6528,12.6284,12.6447,24000.0
2011-09-21 13:15:00,15.51,15.52,15.48,15.49,23200.0,12.6447,12.6528,12.6202,12.6284,23200.0
2011-09-21 13:20:00,15.48,15.51,15.48,15.51,9600.0,12.6202,12.6447,12.6202,12.6447,9600.0
2011-09-21 13:25:00,15.51,15.52,15.49,15.51,15200.0,12.6447,12.6528,12.6284,12.6447,15200.0
2011-09-21 13:30:00,15.51,15.52,15.47,15.49,31600.0,12.6447,12.6528,12.6121,12.6284,31600.0
2011-09-21 13:35:00,15.49,15.49,15.47,15.49,11200.0,12.6284,12.6284,12.6121,12.6284,11200.0
2011-09-21 13:40:00,15.49,15.52,15.49,15.49,22400.0,12.6284,12.6528,12.6284,12.6284,22400.0
2011-09-21 13:45:00,15.5,15.51,15.49,15.49,60000.0,12.6365,12.6447,12.6284,12.6284,60000.0
2011-09-21 13:50:00,15.49,15.49,15.48,15.49,12000.0,12.6284,12.6284,12.6202,12.6284,12000.0
2011-09-21 13:55:00,15.48,15.49,15.47,15.49,62800.0,12.6202,12.6284,12.6121,12.6284,62800.0
2011-09-21 14:00:00,15.49,15.53,15.47,15.53,160000.0,12.6284,12.661,12.6121,12.661,160000.0
2011-09-21 14:05:00,15.53,15.56,15.52,15.54,106400.0,12.661,12.6854,12.6528,12.6691,106400.0
2011-09-21 14:10:00,15.53,15.57,15.52,15.53,30800.0,12.661,12.6936,12.6528,12.661,30800.0
2011-09-21 14:15:00,15.55,15.55,15.54,15.54,2800.0,12.6773,12.6773,12.6691,12.6691,2800.0
2011-09-21 14:20:00,15.57,15.62,15.44,15.49,137200.0,12.6936,12.7343,12.5876,12.6284,137200.0
2011-09-21 14:25:00,15.48,15.52,15.42,15.51,88800.0,12.6202,12.6528,12.5713,12.6447,88800.0
2011-09-21 14:30:00,15.49,15.55,15.45,15.46,178800.0,12.6284,12.6773,12.5957,12.6039,178800.0
2011-09-21 14:35:00,15.47,15.47,15.32,15.38,271200.0,12.6121,12.6121,12.4898,12.5387,271200.0
2011-09-21 14:40:00,15.37,15.4,15.34,15.37,118800.0,12.5305,12.555,12.5061,12.5305,118800.0
2011-09-21 14:45:00,15.37,15.43,15.36,15.43,116400.0,12.5305,12.5794,12.5224,12.5794,116400.0
2011-09-21 14:50:00,15.43,15.45,15.4,15.41,106000.0,12.5794,12.5957,12.555,12.5631,106000.0
2011-09-21 14:55:00,15.41,15.41,15.36,15.36,118000.0,12.5631,12.5631,12.5224,12.5224,118000.0
2011-09-21 15:00:00,15.36,15.4,15.34,15.4,99200.0,12.5224,12.555,12.5061,12.555,99200.0
2011-09-21 15:05:00,15.4,15.43,15.37,15.4,81600.0,12.555,12.5794,12.5305,12.555,81600.0
2011-09-21 15:10:00,15.4,15.45,15.39,15.41,65200.0,12.555,12.5957,12.5468,12.5631,65200.0
2011-09-21 15:15:00,15.42,15.43,15.38,15.4,61600.0,12.5713,12.5794,12.5387,12.555,61600.0
2011-09-21 15:20:00,15.4,15.41,15.34,15.36,50800.0,12.555,12.5631,12.5061,12.5224,50800.0
2011-09-21 15:25:00,15.36,15.36,15.33,15.35,134400.0,12.5224,12.5224,12.4979,12.5142,134400.0
2011-09-21 15:30:00,15.34,15.36,15.28,15.28,73600.0,12.5061,12.5224,12.4572,12.4572,73600.0
2011-09-21 15:35:00,15.28,15.29,15.22,15.22,81600.0,12.4572,12.4653,12.4082,12.4082,81600.0
2011-09-21 15:40:00,15.22,15.22,15.17,15.2,82800.0,12.4082,12.4082,12.3675,12.3919,82800.0
2011-09-21 15:45:00,15.19,15.2,15.13,15.13,220000.0,12.3838,12.3919,12.3349,12.3349,220000.0
2011-09-21 15:50:00,15.13,15.13,15.05,15.06,436800.0,12.3349,12.3349,12.2696,12.2778,436800.0
2011-09-21 15:55:00,15.06,15.08,14.99,15.0,2764400.0,12.2778,12.2941,12.2207,12.2289,2764400.0
2011-09-22 09:30:00,14.48,14.61,14.48,14.54,270000.0,11.8049,11.9109,11.8049,11.8539,270000.0
2011-09-22 09:35:00,14.54,14.67,14.52,14.66,185600.0,11.8539,11.9598,11.8376,11.9517,185600.0
2011-09-22 09:40:00,14.66,14.7,14.58,14.58,243600.0,11.9517,11.9843,11.8865,11.8865,243600.0
2011-09-22 09:45:00,14.58,14.59,14.55,14.55,143600.0,11.8865,11.8946,11.862,11.862,143600.0
2011-09-22 09:50:00,14.55,14.63,14.54,14.6,621600.0,11.862,11.9272,11.8539,11.9028,621600.0
2011-09-22 09:55:00,14.59,14.59,14.54,14.57,190400.0,11.8946,11.8946,11.8539,11.8783,190400.0
2011-09-22 10:00:00,14.57,14.69,14.57,14.68,228000.0,11.8783,11.9761,11.8783,11.968,228000.0
2011-09-22 10:05:00,14.68,14.72,14.65,14.71,72400.0,11.968,12.0006,11.9435,11.9925,72400.0
2011-09-22 10:10:00,14.71,14.74,14.67,14.68,48000.0,11.9925,12.0169,11.9598,11.968,48000.0
2011-09-22 10:15:00,14.67,14.79,14.65,14.79,136400.0,11.9598,12.0577,11.9435,12.0577,136400.0
2011-09-22 10:20:00,14.79,14.88,14.78,14.79,239200.0,12.0577,12.131,12.0495,12.0577,239200.0
2011-09-22 10:25:00,14.78,14.78,14.71,14.73,112000.0,12.0495,12.0495,11.9925,12.0088,112000.0
2011-09-22 10:30:00,14.73,14.81,14.7,14.79,142400.0,12.0088,12.074,11.9843,12.0577,142400.0
2011-09-22 10:35:00,14.79,14.8,14.74,14.74,66000.0,12.0577,12.0658,12.0169,12.0169,66000.0
2011-09-22 10:40:00,14.74,14.81,14.73,14.81,46400.0,12.0169,12.074,12.0088,12.074,46400.0
2011-09-22 10:45:00,14.81,14.84,14.78,14.8,140800.0,12.074,12.0984,12.0495,12.0658,140800.0
2011-09-22 10:50:00,14.79,14.79,14.7,14.71,90800.0,12.0577,12.0577,11.9843,11.9925,90800.0
2011-09-22 10:55:00,14.71,14.74,14.68,14.68,64000.0,11.9925,12.0169,11.968,11.968,64000.0
2011-09-22 11:00:00,14.68,14.73,14.68,14.69,48400.0,11.968,12.0088,11.968,11.9761,48400.0
2011-09-22 11:05:00,14.69,14.7,14.67,14.67,46800.0,11.9761,11.9843,11.9598,11.9598,46800.0
2011-09-22 11:10:00,14.68,14.72,14.67,14.68,74000.0,11.968,12.0006,11.9598,11.968,74000.0
2011-09-22 11:15:00,14.67,14.7,14.65,14.7,69600.0,11.9598,11.9843,11.9435,11.9843,69600.0
2011-09-22 11:20:00,14.7,14.72,14.68,14.71,53600.0,11.9843,12.0006,11.968,11.9925,53600.0
2011-09-22 11:25:00,14.7,14.7,14.65,14.68,148400.0,11.9843,11.9843,11.9435,11.968,148400.0
2011-09-22 11:30:00,14.68,14.74,14.68,14.73,128000.0,11.968,12.0169,11.968,12.0088,128000.0
2011-09-22 11:35:00,14.72,14.74,14.71,14.72,70400.0,12.0006,12.0169,11.9925,12.0006,70400.0
2011-09-22 11:40:00,14.72,14.72,14.68,14.72,38800.0,12.0006,12.0006,11.968,12.0006,38800.0
2011-09-22 11:45:00,14.72,14.72,14.66,14.66,78400.0,12.0006,12.0006,11.9517,11.9517,78400.0
2011-09-22 11:50:00,14.66,14.68,14.64,14.64,89600.0,11.9517,11.968,11.9354,11.9354,89600.0
2011-09-22 11:55:00,14.64,14.65,14.6,14.6,120400.0,11.9354,11.9435,11.9028,11.9028,120400.0
2011-09-22 12:00:00,14.6,14.62,14.57,14.57,176800.0,11.9028,11.9191,11.8783,11.8783,176800.0
2011-09-22 12:05:00,14.57,14.6,14.56,14.58,79600.0,11.8783,11.9028,11.8702,11.8865,79600.0
2011-09-22 12:10:00,14.58,14.59,14.56,14.57,32800.0,11.8865,11.8946,11.8702,11.8783,32800.0
2011-09-22 12:15:00,14.56,14.58,14.54,14.58,53200.0,11.8702,11.8865,11.8539,11.8865,53200.0
2011-09-22 12:20:00,14.56,14.59,14.54,14.58,49200.0,11.8702,11.8946,11.8539,11.8865,49200.0
2011-09-22 12:25:00,14.58,14.62,14.57,14.59,72000.0,11.8865,11.9191,11.8783,11.8946,72000.0
2011-09-22 12:30:00,14.58,14.61,14.58,14.59,27600.0,11.8865,11.9109,11.8865,11.8946,27600.0
2011-09-22 12:35:00,14.59,14.65,14.59,14.64,54800.0,11.8946,11.9435,11.8946,11.9354,54800.0
2011-09-22 12:40:00,14.64,14.66,14.63,14.65,38800.0,11.9354,11.9517,11.9272,11.9435,38800.0
2011-09-22 12:45:00,14.65,14.73,14.65,14.73,217200.0,11.9435,12.0088,11.9435,12.0088,217200.0
2011-09-22 12:50:00,14.72,14.76,14.72,14.74,101200.0,12.0006,12.0332,12.0006,12.0169,101200.0
2011-09-22 12:55:00,14.74,14.76,14.72,14.74,42400.0,12.0169,12.0332,12.0006,12.0169,42400.0
2011-09-22 13:00:00,14.74,14.75,14.69,14.69,48800.0,12.0169,12.0251,11.9761,11.9761,48800.0
2011-09-22 13:05:00,14.69,14.7,14.62,14.63,30000.0,11.9761,11.9843,11.9191,11.9272,30000.0
2011-09-22 13:10:00,14.63,14.65,14.63,14.63,33600.0,11.9272,11.9435,11.9272,11.9272,33600.0
2011-09-22 13:15:00,14.63,14.63,14.6,14.62,48400.0,11.9272,11.9272,11.9028,11.9191,48400.0
2011-09-22 13:20:00,14.61,14.61,14.58,14.58,44800.0,11.9109,11.9109,11.8865,11.8865,44800.0
2011-09-22 13:25:00,14.58,14.64,14.57,14.61,68800.0,11.8865,11.9354,11.8783,11.9109,68800.0
2011-09-22 13:30:00,14.6,14.64,14.6,14.63,82000.0,11.9028,11.9354,11.9028,11.9272,82000.0
2011-09-22 13:35:00,14.62,14.62,14.57,14.6,64800.0,11.9191,11.9191,11.8783,11.9028,64800.0
2011-09-22 13:40:00,14.59,14.62,14.58,14.58,48000.0,11.8946,11.9191,11.8865,11.8865,48000.0
2011-09-22 13:45:00,14.59,14.6,14.56,14.58,57200.0,11.8946,11.9028,11.8702,11.8865,57200.0
2011-09-22 13:50:00,14.58,14.6,14.55,14.55,97600.0,11.8865,11.9028,11.862,11.862,97600.0
2011-09-22 13:55:00,14.55,14.56,14.48,14.48,80000.0,11.862,11.8702,11.8049,11.8049,80000.0
2011-09-22 14:00:00,14.48,14.5,14.46,14.49,132400.0,11.8049,11.8213,11.7886,11.8131,132400.0
2011-09-22 14:05:00,14.48,14.54,14.47,14.54,56000.0,11.8049,11.8539,11.7968,11.8539,56000.0
2011-09-22 14:10:00,14.53,14.56,14.52,14.56,92000.0,11.8457,11.8702,11.8376,11.8702,92000.0
2011-09-22 14:15:00,14.56,14.56,14.5,14.54,76400.0,11.8702,11.8702,11.8213,11.8539,76400.0
2011-09-22 14:20:00,14.54,14.72,14.54,14.65,176800.0,11.8539,12.0006,11.8539,11.9435,176800.0
2011-09-22 14:25:00,14.65,14.7,14.6,14.63,138000.0,11.9435,11.9843,11.9028,11.9272,138000.0
2011-09-22 14:30:00,14.63,14.65,14.56,14.57,72400.0,11.9272,11.9435,11.8702,11.8783,72400.0
2011-09-22 14:35:00,14.58,14.61,14.52,14.54,118400.0,11.8865,11.9109,11.8376,11.8539,118400.0
2011-09-22 14:40:00,14.53,14.63,14.52,14.6,133200.0,11.8457,11.9272,11.8376,11.9028,133200.0
2011-09-22 14:45:00,14.61,14.63,14.58,14.59,76400.0,11.9109,11.9272,11.8865,11.8946,76400.0
2011-09-22 14:50:00,14.59,14.6,14.56,14.57,27600.0,11.8946,11.9028,11.8702,11.8783,27600.0
2011-09-22 14:55:00,14.58,14.58,14.52,14.52,32800.0,11.8865,11.8865,11.8376,11.8376,32800.0
2011-09-22 15:00:00,14.51,14.52,14.47,14.48,403200.0,11.8294,11.8376,11.7968,11.8049,403200.0
2011-09-22 15:05:00,14.47,14.51,14.45,14.51,208800.0,11.7968,11.8294,11.7805,11.8294,208800.0
2011-09-22 15:10:00,14.51,14.53,14.46,14.47,63200.0,11.8294,11.8457,11.7886,11.7968,63200.0
2011-09-22 15:15:00,14.47,14.5,14.45,14.45,61200.0,11.7968,11.8213,11.7805,11.7805,61200.0
2011-09-22 15:20:00,14.45,14.45,14.37,14.37,77200.0,11.7805,11.7805,11.7153,11.7153,77200.0
2011-09-22 15:25:00,14.38,14.46,14.37,14.46,88800.0,11.7234,11.7886,11.7153,11.7886,88800.0
2011-09-22 15:30:00,14.46,14.52,14.43,14.48,115600.0,11.7886,11.8376,11.7642,11.8049,115600.0
2011-09-22 15:35:00,14.48,14.54,14.43,14.54,82800.0,11.8049,11.8539,11.7642,11.8539,82800.0
2011-09-22 15:40:00,14.55,14.58,14.48,14.5,148400.0,11.862,11.8865,11.8049,11.8213,148400.0
2011-09-22 15:45:00,14.5,14.62,14.48,14.62,190000.0,11.8213,11.9191,11.8049,11.9191,190000.0
2011-09-22 15:50:00,14.61,14.61,14.53,14.54,209200.0,11.9109,11.9109,11.8457,11.8539,209200.0
2011-09-22 15:55:00,14.54,14.65,14.53,14.61,1203200.0,11.8539,11.9435,11.8457,11.9109,1203200.0
2011-09-23 09:30:00,14.59,14.66,14.53,14.65,244800.0,11.8946,11.9517,11.8457,11.9435,244800.0
2011-09-23 09:35:00,14.67,14.68,14.59,14.61,150800.0,11.9598,11.968,11.8946,11.9109,150800.0
2011-09-23 09:40:00,14.6,14.64,14.56,14.62,84400.0,11.9028,11.9354,11.8702,11.9191,84400.0
2011-09-23 09:45:00,14.64,14.69,14.62,14.64,126800.0,11.9354,11.9761,11.9191,11.9354,126800.0
2011-09-23 09:50:00,14.64,14.74,14.62,14.74,73600.0,11.9354,12.0169,11.9191,12.0169,73600.0
2011-09-23 09:55:00,14.74,14.78,14.68,14.68,183200.0,12.0169,12.0495,11.968,11.968,183200.0
2011-09-23 10:00:00,14.69,14.7,14.62,14.63,142400.0,11.9761,11.9843,11.9191,11.9272,142400.0
2011-09-23 10:05:00,14.63,14.66,14.6,14.65,178400.0,11.9272,11.9517,11.9028,11.9435,178400.0
2011-09-23 10:10:00,14.66,14.68,14.58,14.59,98400.0,11.9517,11.968,11.8865,11.8946,98400.0
2011-09-23 10:15:00,14.58,14.62,14.56,14.57,41200.0,11.8865,11.9191,11.8702,11.8783,41200.0
2011-09-23 10:20:00,14.58,14.59,14.56,14.59,29200.0,11.8865,11.8946,11.8702,11.8946,29200.0
2011-09-23 10:25:00,14.6,14.67,14.6,14.67,98400.0,11.9028,11.9598,11.9028,11.9598,98400.0
2011-09-23 10:30:00,14.67,14.71,14.67,14.67,46000.0,11.9598,11.9925,11.9598,11.9598,46000.0
2011-09-23 10:35:00,14.68,14.7,14.67,14.7,24000.0,11.968,11.9843,11.9598,11.9843,24000.0
2011-09-23 10:40:00,14.7,14.7,14.64,14.69,23200.0,11.9843,11.9843,11.9354,11.9761,23200.0
2011-09-23 10:45:00,14.69,14.76,14.69,14.76,49200.0,11.9761,12.0332,11.9761,12.0332,49200.0
2011-09-23 10:50:00,14.78,14.78,14.76,14.77,96400.0,12.0495,12.0495,12.0332,12.0414,96400.0
2011-09-23 10:55:00,14.77,14.79,14.73,14.75,106400.0,12.0414,12.0577,12.0088,12.0251,106400.0
2011-09-23 11:00:00,14.74,14.76,14.73,14.74,32800.0,12.0169,12.0332,12.0088,12.0169,32800.0
2011-09-23 11:05:00,14.75,14.84,14.75,14.84,117600.0,12.0251,12.0984,12.0251,12.0984,117600.0
2011-09-23 11:10:00,14.85,14.86,14.81,14.82,81600.0,12.1066,12.1147,12.074,12.0821,81600.0
2011-09-23 11:15:00,14.81,14.86,14.81,14.84,88000.0,12.074,12.1147,12.074,12.0984,88000.0
2011-09-23 11:20:00,14.85,14.88,14.84,14.87,45200.0,12.1066,12.131,12.0984,12.1229,45200.0
2011-09-23 11:25:00,14.88,14.88,14.83,14.86,61200.0,12.131,12.131,12.0903,12.1147,61200.0
2011-09-23 11:30:00,14.87,14.87,14.81,14.82,41600.0,12.1229,12.1229,12.074,12.0821,41600.0
2011-09-23 11:35:00,14.82,14.82,14.76,14.77,17200.0,12.0821,12.0821,12.0332,12.0414,17200.0
2011-09-23 11:40:00,14.77,14.78,14.74,14.74,424400.0,12.0414,12.0495,12.0169,12.0169,424400.0
2011-09-23 11:45:00,14.74,14.75,14.72,14.72,45600.0,12.0169,12.0251,12.0006,12.0006,45600.0
2011-09-23 11:50:00,14.71,14.72,14.7,14.71,35200.0,11.9925,12.0006,11.9843,11.9925,35200.0
2011-09-23 11:55:00,14.71,14.76,14.69,14.75,56800.0,11.9925,12.0332,11.9761,12.0251,56800.0
2011-09-23 12:00:00,14.75,14.76,14.72,14.73,38000.0,12.0251,12.0332,12.0006,12.0088,38000.0
2011-09-23 12:05:00,14.73,14.78,14.73,14.78,30400.0,12.0088,12.0495,12.0088,12.0495,30400.0
2011-09-23 12:10:00,14.78,14.78,14.75,14.76,12400.0,12.0495,12.0495,12.0251,12.0332,12400.0
2011-09-23 12:15:00,14.76,14.8,14.76,14.8,45600.0,12.0332,12.0658,12.0332,12.0658,45600.0
2011-09-23 12:20:00,14.79,14.79,14.76,14.76,16800.0,12.0577,12.0577,12.0332,12.0332,16800.0
2011-09-23 12:25:00,14.76,14.76,14.71,14.72,24400.0,12.0332,12.0332,11.9925,12.0006,24400.0
2011-09-23 12:30:00,14.72,14.75,14.71,14.75,20000.0,12.0006,12.0251,11.9925,12.0251,20000.0
2011-09-23 12:35:00,14.74,14.74,14.7,14.72,19200.0,12.0169,12.0169,11.9843,12.0006,19200.0
2011-09-23 12:40:00,14.71,14.71,14.65,14.66,16000.0,11.9925,11.9925,11.9435,11.9517,16000.0
2011-09-23 12:45:00,14.67,14.77,14.65,14.71,189600.0,11.9598,12.0414,11.9435,11.9925,189600.0
2011-09-23 12:50:00,14.71,14.79,14.71,14.74,60000.0,11.9925,12.0577,11.9925,12.0169,60000.0
2011-09-23 12:55:00,14.74,14.74,14.68,14.69,75600.0,12.0169,12.0169,11.968,11.9761,75600.0
2011-09-23 13:00:00,14.7,14.75,14.7,14.73,76000.0,11.9843,12.0251,11.9843,12.0088,76000.0
2011-09-23 13:05:00,14.72,14.72,14.65,14.66,165600.0,12.0006,12.0006,11.9435,11.9517,165600.0
2011-09-23 13:10:00,14.67,14.72,14.67,14.69,28400.0,11.9598,12.0006,11.9598,11.9761,28400.0
2011-09-23 13:15:00,14.7,14.7,14.67,14.68,23200.0,11.9843,11.9843,11.9598,11.968,23200.0
2011-09-23 13:20:00,14.67,14.68,14.66,14.67,23600.0,11.9598,11.968,11.9517,11.9598,23600.0
2011-09-23 13:25:00,14.67,14.72,14.67,14.69,35600.0,11.9598,12.0006,11.9598,11.9761,35600.0
2011-09-23 13:30:00,14.68,14.76,14.67,14.69,108800.0,11.968,12.0332,11.9598,11.9761,108800.0
2011-09-23 13:35:00,14.7,14.72,14.69,14.71,30000.0,11.9843,12.0006,11.9761,11.9925,30000.0
2011-09-23 13:40:00,14.71,14.78,14.7,14.78,54800.0,11.9925,12.0495,11.9843,12.0495,54800.0
2011-09-23 13:45:00,14.76,14.79,14.74,14.78,56400.0,12.0332,12.0577,12.0169,12.0495,56400.0
2011-09-23 13:50:00,14.79,14.8,14.75,14.76,25600.0,12.0577,12.0658,12.0251,12.0332,25600.0
2011-09-23 13:55:00,14.76,14.81,14.76,14.81,66800.0,12.0332,12.074,12.0332,12.074,66800.0
2011-09-23 14:00:00,14.81,14.83,14.81,14.81,223600.0,12.074,12.0903,12.074,12.074,223600.0
2011-09-23 14:05:00,14.81,14.81,14.75,14.76,56000.0,12.074,12.074,12.0251,12.0332,56000.0
2011-09-23 14:10:00,14.76,14.76,14.71,14.71,48000.0,12.0332,12.0332,11.9925,11.9925,48000.0
2011-09-23 14:15:00,14.71,14.74,14.7,14.72,26400.0,11.9925,12.0169,11.9843,12.0006,26400.0
2011-09-23 14:20:00,14.72,14.72,14.68,14.69,53600.0,12.0006,12.0006,11.968,11.9761,53600.0
2011-09-23 14:25:00,14.68,14.69,14.67,14.68,14000.0,11.968,11.9761,11.9598,11.968,14000.0
2011-09-23 14:30:00,14.69,14.72,14.68,14.7,21600.0,11.9761,12.0006,11.968,11.9843,21600.0
2011-09-23 14:35:00,14.7,14.73,14.7,14.72,22000.0,11.9843,12.0088,11.9843,12.0006,22000.0
2011-09-23 14:40:00,14.72,14.73,14.7,14.7,25600.0,12.0006,12.0088,11.9843,11.9843,25600.0
2011-09-23 14:45:00,14.71,14.72,14.67,14.67,39600.0,11.9925,12.0006,11.9598,11.9598,39600.0
2011-09-23 14:50:00,14.67,14.69,14.65,14.68,29600.0,11.9598,11.9761,11.9435,11.968,29600.0
2011-09-23 14:55:00,14.69,14.69,14.64,14.64,35600.0,11.9761,11.9761,11.9354,11.9354,35600.0
2011-09-23 15:00:00,14.66,14.71,14.66,14.68,37600.0,11.9517,11.9925,11.9517,11.968,37600.0
2011-09-23 15:05:00,14.68,14.71,14.65,14.69,53600.0,11.968,11.9925,11.9435,11.9761,53600.0
2011-09-23 15:10:00,14.68,14.72,14.66,14.71,91600.0,11.968,12.0006,11.9517,11.9925,91600.0
2011-09-23 15:15:00,14.71,14.72,14.68,14.68,113600.0,11.9925,12.0006,11.968,11.968,113600.0
2011-09-23 15:20:00,14.69,14.72,14.68,14.72,104400.0,11.9761,12.0006,11.968,12.0006,104400.0
2011-09-23 15:25:00,14.72,14.76,14.71,14.76,46400.0,12.0006,12.0332,11.9925,12.0332,46400.0
2011-09-23 15:30:00,14.76,14.76,14.71,14.71,56400.0,12.0332,12.0332,11.9925,11.9925,56400.0
2011-09-23 15:35:00,14.72,14.77,14.72,14.74,98400.0,12.0006,12.0414,12.0006,12.0169,98400.0
2011-09-23 15:40:00,14.74,14.76,14.7,14.71,60400.0,12.0169,12.0332,11.9843,11.9925,60400.0
2011-09-23 15:45:00,14.71,14.73,14.69,14.7,80400.0,11.9925,12.0088,11.9761,11.9843,80400.0
2011-09-23 15:50:00,14.7,14.71,14.68,14.71,38800.0,11.9843,11.9925,11.968,11.9925,38800.0
2011-09-23 15:55:00,14.71,14.8,14.71,14.79,207200.0,11.9925,12.0658,11.9925,12.0577,207200.0
2011-09-26 09:30:00,14.88,14.93,14.84,14.85,95600.0,12.1686,12.2095,12.1359,12.1441,95600.0
2011-09-26 09:35:00,14.84,14.88,14.8,14.8,68800.0,12.1359,12.1686,12.1032,12.1032,68800.0
2011-09-26 09:40:00,14.8,14.86,14.79,14.86,52400.0,12.1032,12.1522,12.095,12.1522,52400.0
2011-09-26 09:45:00,14.86,14.89,14.81,14.88,104000.0,12.1522,12.1768,12.1113,12.1686,104000.0
2011-09-26 09:50:00,14.88,14.88,14.78,14.81,41200.0,12.1686,12.1686,12.0868,12.1113,41200.0
2011-09-26 09:55:00,14.8,14.8,14.71,14.72,49600.0,12.1032,12.1032,12.0296,12.0377,49600.0
2011-09-26 10:00:00,14.72,14.75,14.7,14.73,43200.0,12.0377,12.0623,12.0214,12.0459,43200.0
2011-09-26 10:05:00,14.75,14.75,14.66,14.67,44400.0,12.0623,12.0623,11.9887,11.9969,44400.0
2011-09-26 10:10:00,14.68,14.69,14.62,14.64,410000.0,12.005,12.0132,11.956,11.9723,410000.0
2011-09-26 10:15:00,14.64,14.64,14.58,14.62,96400.0,11.9723,11.9723,11.9233,11.956,96400.0
2011-09-26 10:20:00,14.61,14.7,14.6,14.69,56800.0,11.9478,12.0214,11.9396,12.0132,56800.0
2011-09-26 10:25:00,14.69,14.74,14.67,14.73,87200.0,12.0132,12.0541,11.9969,12.0459,87200.0
2011-09-26 10:30:00,14.73,14.73,14.65,14.65,50000.0,12.0459,12.0459,11.9805,11.9805,50000.0
2011-09-26 10:35:00,14.65,14.68,14.62,14.63,38800.0,11.9805,12.005,11.956,11.9641,38800.0
2011-09-26 10:40:00,14.62,14.72,14.61,14.72,94800.0,11.956,12.0377,11.9478,12.0377,94800.0
2011-09-26 10:45:00,14.71,14.74,14.68,14.68,45600.0,12.0296,12.0541,12.005,12.005,45600.0
2011-09-26 10:50:00,14.68,14.8,14.68,14.79,119600.0,12.005,12.1032,12.005,12.095,119600.0
2011-09-26 10:55:00,14.78,14.8,14.75,14.78,145600.0,12.0868,12.1032,12.0623,12.0868,145600.0
2011-09-26 11:00:00,14.79,14.83,14.76,14.8,74000.0,12.095,12.1277,12.0705,12.1032,74000.0
2011-09-26 11:05:00,14.81,14.85,14.81,14.84,60000.0,12.1113,12.1441,12.1113,12.1359,60000.0
2011-09-26 11:10:00,14.84,14.84,14.79,14.82,59200.0,12.1359,12.1359,12.095,12.1195,59200.0
2011-09-26 11:15:00,14.81,14.87,14.81,14.84,118000.0,12.1113,12.1604,12.1113,12.1359,118000.0
2011-09-26 11:20:00,14.84,14.87,14.82,14.86,66400.0,12.1359,12.1604,12.1195,12.1522,66400.0
2011-09-26 11:25:00,14.87,14.88,14.83,14.87,36400.0,12.1604,12.1686,12.1277,12.1604,36400.0
2011-09-26 11:30:00,14.87,14.88,14.83,14.84,22000.0,12.1604,12.1686,12.1277,12.1359,22000.0
2011-09-26 11:35:00,14.85,14.88,14.82,14.87,172800.0,12.1441,12.1686,12.1195,12.1604,172800.0
2011-09-26 11:40:00,14.87,14.93,14.87,14.93,83200.0,12.1604,12.2095,12.1604,12.2095,83200.0
2011-09-26 11:45:00,14.93,14.93,14.88,14.88,34000.0,12.2095,12.2095,12.1686,12.1686,34000.0
2011-09-26 11:50:00,14.9,14.9,14.85,14.9,30000.0,12.1849,12.1849,12.1441,12.1849,30000.0
2011-09-26 11:55:00,14.9,14.92,14.88,14.9,22400.0,12.1849,12.2013,12.1686,12.1849,22400.0
2011-09-26 12:00:00,14.89,14.89,14.85,14.86,57200.0,12.1768,12.1768,12.1441,12.1522,57200.0
2011-09-26 12:05:00,14.86,14.87,14.84,14.85,13600.0,12.1522,12.1604,12.1359,12.1441,13600.0
2011-09-26 12:10:00,14.85,14.85,14.82,14.84,42800.0,12.1441,12.1441,12.1195,12.1359,42800.0
2011-09-26 12:15:00,14.83,14.85,14.81,14.85,83200.0,12.1277,12.1441,12.1113,12.1441,83200.0
2011-09-26 12:20:00,14.84,14.88,14.83,14.83,46800.0,12.1359,12.1686,12.1277,12.1277,46800.0
2011-09-26 12:25:00,14.82,14.85,14.81,14.84,32400.0,12.1195,12.1441,12.1113,12.1359,32400.0
2011-09-26 12:30:00,14.85,14.86,14.82,14.84,52800.0,12.1441,12.1522,12.1195,12.1359,52800.0
2011-09-26 12:35:00,14.83,14.84,14.83,14.83,16800.0,12.1277,12.1359,12.1277,12.1277,16800.0
2011-09-26 12:40:00,14.83,14.83,14.77,14.77,110000.0,12.1277,12.1277,12.0786,12.0786,110000.0
2011-09-26 12:45:00,14.77,14.78,14.72,14.72,123600.0,12.0786,12.0868,12.0377,12.0377,123600.0
2011-09-26 12:50:00,14.73,14.74,14.72,14.73,34000.0,12.0459,12.0541,12.0377,12.0459,34000.0
2011-09-26 12:55:00,14.72,14.74,14.7,14.74,156400.0,12.0377,12.0541,12.0214,12.0541,156400.0
2011-09-26 13:00:00,14.73,14.73,14.68,14.69,212400.0,12.0459,12.0459,12.005,12.0132,212400.0
2011-09-26 13:05:00,14.68,14.73,14.67,14.71,42400.0,12.005,12.0459,11.9969,12.0296,42400.0
2011-09-26 13:10:00,14.7,14.71,14.65,14.66,94400.0,12.0214,12.0296,11.9805,11.9887,94400.0
2011-09-26 13:15:00,14.66,14.69,14.66,14.67,37600.0,11.9887,12.0132,11.9887,11.9969,37600.0
2011-09-26 13:20:00,14.68,14.72,14.68,14.71,39200.0,12.005,12.0377,12.005,12.0296,39200.0
2011-09-26 13:25:00,14.71,14.72,14.69,14.7,53600.0,12.0296,12.0377,12.0132,12.0214,53600.0
2011-09-26 13:30:00,14.69,14.73,14.68,14.68,59600.0,12.0132,12.0459,12.005,12.005,59600.0
2011-09-26 13:35:00,14.68,14.68,14.63,14.68,98000.0,12.005,12.005,11.9641,12.005,98000.0
2011-09-26 13:40:00,14.68,14.69,14.64,14.65,64000.0,12.005,12.0132,11.9723,11.9805,64000.0
2011-09-26 13:45:00,14.68,14.71,14.67,14.67,55200.0,12.005,12.0296,11.9969,11.9969,55200.0
2011-09-26 13:50:00,14.67,14.71,14.66,14.7,64800.0,11.9969,12.0296,11.9887,12.0214,64800.0
2011-09-26 13:55:00,14.71,14.71,14.69,14.7,20400.0,12.0296,12.0296,12.0132,12.0214,20400.0
2011-09-26 14:00:00,14.7,14.78,14.68,14.78,124400.0,12.0214,12.0868,12.005,12.0868,124400.0
2011-09-26 14:05:00,14.77,14.8,14.74,14.75,83600.0,12.0786,12.1032,12.0541,12.0623,83600.0
2011-09-26 14:10:00,14.76,14.78,14.72,14.72,40000.0,12.0705,12.0868,12.0377,12.0377,40000.0
2011-09-26 14:15:00,14.73,14.77,14.72,14.74,87200.0,12.0459,12.0786,12.0377,12.0541,87200.0
2011-09-26 14:20:00,14.74,14.78,14.73,14.76,74800.0,12.0541,12.0868,12.0459,12.0705,74800.0
2011-09-26 14:25:00,14.76,14.78,14.74,14.76,52400.0,12.0705,12.0868,12.0541,12.0705,52400.0
2011-09-26 14:30:00,14.75,14.8,14.73,14.8,48000.0,12.0623,12.1032,12.0459,12.1032,48000.0
2011-09-26 14:35:00,14.8,14.83,14.8,14.81,26800.0,12.1032,12.1277,12.1032,12.1113,26800.0
2011-09-26 14:40:00,14.81,14.85,14.81,14.81,43600.0,12.1113,12.1441,12.1113,12.1113,43600.0
2011-09-26 14:45:00,14.81,14.82,14.78,14.78,35200.0,12.1113,12.1195,12.0868,12.0868,35200.0
2011-09-26 14:50:00,14.78,14.78,14.75,14.76,33200.0,12.0868,12.0868,12.0623,12.0705,33200.0
2011-09-26 14:55:00,14.78,14.82,14.77,14.81,63600.0,12.0868,12.1195,12.0786,12.1113,63600.0
2011-09-26 15:00:00,14.81,14.88,14.81,14.88,65200.0,12.1113,12.1686,12.1113,12.1686,65200.0
2011-09-26 15:05:00,14.87,14.88,14.81,14.84,62800.0,12.1604,12.1686,12.1113,12.1359,62800.0
2011-09-26 15:10:00,14.84,14.87,14.82,14.87,84400.0,12.1359,12.1604,12.1195,12.1604,84400.0
2011-09-26 15:15:00,14.87,14.91,14.84,14.91,88800.0,12.1604,12.1931,12.1359,12.1931,88800.0
2011-09-26 15:20:00,14.92,14.93,14.89,14.92,47200.0,12.2013,12.2095,12.1768,12.2013,47200.0
2011-09-26 15:25:00,14.92,14.94,14.9,14.93,22000.0,12.2013,12.2177,12.1849,12.2095,22000.0
2011-09-26 15:30:00,14.93,14.93,14.9,14.92,56000.0,12.2095,12.2095,12.1849,12.2013,56000.0
2011-09-26 15:35:00,14.92,14.97,14.92,14.97,46000.0,12.2013,12.2422,12.2013,12.2422,46000.0
2011-09-26 15:40:00,14.98,14.99,14.95,14.99,84000.0,12.2504,12.2585,12.2258,12.2585,84000.0
2011-09-26 15:45:00,14.99,15.01,14.98,14.98,37200.0,12.2585,12.2749,12.2504,12.2504,37200.0
2011-09-26 15:50:00,14.98,15.02,14.97,15.02,162800.0,12.2504,12.2831,12.2422,12.2831,162800.0
2011-09-26 15:55:00,15.02,15.07,15.02,15.05,238000.0,12.2831,12.324,12.2831,12.3076,238000.0
2011-09-27 09:30:00,15.35,15.44,15.29,15.34,475200.0,12.5529,12.6265,12.5039,12.5448,475200.0
2011-09-27 09:35:00,15.36,15.38,15.34,15.36,132000.0,12.5611,12.5775,12.5448,12.5611,132000.0
2011-09-27 09:40:00,15.35,15.37,15.3,15.33,186800.0,12.5529,12.5693,12.5121,12.5366,186800.0
2011-09-27 09:45:00,15.33,15.37,15.31,15.37,278800.0,12.5366,12.5693,12.5202,12.5693,278800.0
2011-09-27 09:50:00,15.38,15.44,15.38,15.41,70000.0,12.5775,12.6265,12.5775,12.602,70000.0
2011-09-27 09:55:00,15.42,15.45,15.41,15.43,44000.0,12.6102,12.6347,12.602,12.6184,44000.0
2011-09-27 10:00:00,15.43,15.46,15.38,15.38,80400.0,12.6184,12.6429,12.5775,12.5775,80400.0
2011-09-27 10:05:00,15.39,15.43,15.38,15.42,57200.0,12.5857,12.6184,12.5775,12.6102,57200.0
2011-09-27 10:10:00,15.41,15.47,15.4,15.41,73600.0,12.602,12.6511,12.5938,12.602,73600.0
2011-09-27 10:15:00,15.41,15.44,15.39,15.42,285200.0,12.602,12.6265,12.5857,12.6102,285200.0
2011-09-27 10:20:00,15.42,15.44,15.4,15.44,63200.0,12.6102,12.6265,12.5938,12.6265,63200.0
2011-09-27 10:25:00,15.45,15.48,15.45,15.46,43600.0,12.6347,12.6593,12.6347,12.6429,43600.0
2011-09-27 10:30:00,15.47,15.47,15.44,15.46,44400.0,12.6511,12.6511,12.6265,12.6429,44400.0
2011-09-27 10:35:00,15.46,15.47,15.42,15.43,30400.0,12.6429,12.6511,12.6102,12.6184,30400.0
2011-09-27 10:40:00,15.43,15.46,15.43,15.45,95200.0,12.6184,12.6429,12.6184,12.6347,95200.0
2011-09-27 10:45:00,15.44,15.49,15.44,15.48,64800.0,12.6265,12.6674,12.6265,12.6593,64800.0
2011-09-27 10:50:00,15.49,15.52,15.49,15.5,69600.0,12.6674,12.692,12.6674,12.6756,69600.0
2011-09-27 10:55:00,15.5,15.55,15.5,15.55,26000.0,12.6756,12.7165,12.6756,12.7165,26000.0
2011-09-27 11:00:00,15.55,15.55,15.52,15.53,12400.0,12.7165,12.7165,12.692,12.7001,12400.0
2011-09-27 11:05:00,15.52,15.53,15.51,15.52,7200.0,12.692,12.7001,12.6838,12.692,7200.0
2011-09-27 11:10:00,15.53,15.54,15.51,15.52,18800.0,12.7001,12.7083,12.6838,12.692,18800.0
2011-09-27 11:15:00,15.53,15.54,15.52,15.54,18000.0,12.7001,12.7083,12.692,12.7083,18000.0
2011-09-27 11:20:00,15.54,15.55,15.5,15.54,90400.0,12.7083,12.7165,12.6756,12.7083,90400.0
2011-09-27 11:25:00,15.54,15.56,15.53,15.55,42400.0,12.7083,12.7247,12.7001,12.7165,42400.0
2011-09-27 11:30:00,15.55,15.56,15.54,15.55,30000.0,12.7165,12.7247,12.7083,12.7165,30000.0
2011-09-27 11:35:00,15.56,15.57,15.54,15.54,10800.0,12.7247,12.7329,12.7083,12.7083,10800.0
2011-09-27 11:40:00,15.54,15.54,15.52,15.52,17200.0,12.7083,12.7083,12.692,12.692,17200.0
2011-09-27 11:45:00,15.52,15.52,15.5,15.51,10000.0,12.692,12.692,12.6756,12.6838,10000.0
2011-09-27 11:50:00,15.51,15.54,15.51,15.54,35200.0,12.6838,12.7083,12.6838,12.7083,35200.0
2011-09-27 11:55:00,15.53,15.56,15.53,15.55,28000.0,12.7001,12.7247,12.7001,12.7165,28000.0
2011-09-27 12:00:00,15.54,15.56,15.53,15.55,13200.0,12.7083,12.7247,12.7001,12.7165,13200.0
2011-09-27 12:05:00,15.55,15.58,15.54,15.58,20800.0,12.7165,12.741,12.7083,12.741,20800.0
2011-09-27 12:10:00,15.59,15.61,15.59,15.61,43200.0,12.7492,12.7656,12.7492,12.7656,43200.0
2011-09-27 12:15:00,15.62,15.63,15.61,15.62,60800.0,12.7737,12.7819,12.7656,12.7737,60800.0
2011-09-27 12:20:00,15.62,15.65,15.62,15.62,101600.0,12.7737,12.7983,12.7737,12.7737,101600.0
2011-09-27 12:25:00,15.63,15.63,15.62,15.63,57200.0,12.7819,12.7819,12.7737,12.7819,57200.0
2011-09-27 12:30:00,15.63,15.63,15.59,15.6,54000.0,12.7819,12.7819,12.7492,12.7574,54000.0
2011-09-27 12:35:00,15.6,15.62,15.6,15.6,29200.0,12.7574,12.7737,12.7574,12.7574,29200.0
2011-09-27 12:40:00,15.61,15.61,15.59,15.6,25200.0,12.7656,12.7656,12.7492,12.7574,25200.0
2011-09-27 12:45:00,15.6,15.63,15.6,15.63,42400.0,12.7574,12.7819,12.7574,12.7819,42400.0
2011-09-27 12:50:00,15.63,15.65,15.62,15.65,85600.0,12.7819,12.7983,12.7737,12.7983,85600.0
2011-09-27 12:55:00,15.65,15.66,15.64,15.65,25200.0,12.7983,12.8065,12.7901,12.7983,25200.0
2011-09-27 13:00:00,15.65,15.65,15.63,15.65,52400.0,12.7983,12.7983,12.7819,12.7983,52400.0
2011-09-27 13:05:00,15.65,15.66,15.65,15.66,43600.0,12.7983,12.8065,12.7983,12.8065,43600.0
2011-09-27 13:10:00,15.66,15.67,15.63,15.65,35600.0,12.8065,12.8146,12.7819,12.7983,35600.0
2011-09-27 13:15:00,15.65,15.66,15.63,15.65,24000.0,12.7983,12.8065,12.7819,12.7983,24000.0
2011-09-27 13:20:00,15.66,15.66,15.63,15.65,32800.0,12.8065,12.8065,12.7819,12.7983,32800.0
2011-09-27 13:25:00,15.65,15.66,15.64,15.65,54400.0,12.7983,12.8065,12.7901,12.7983,54400.0
2011-09-27 13:30:00,15.65,15.65,15.61,15.62,371200.0,12.7983,12.7983,12.7656,12.7737,371200.0
2011-09-27 13:35:00,15.62,15.65,15.62,15.65,113200.0,12.7737,12.7983,12.7737,12.7983,113200.0
2011-09-27 13:40:00,15.65,15.67,15.65,15.66,106000.0,12.7983,12.8146,12.7983,12.8065,106000.0
2011-09-27 13:45:00,15.66,15.68,15.66,15.67,42000.0,12.8065,12.8228,12.8065,12.8146,42000.0
2011-09-27 13:50:00,15.67,15.69,15.67,15.67,53200.0,12.8146,12.831,12.8146,12.8146,53200.0
2011-09-27 13:55:00,15.68,15.69,15.67,15.67,49600.0,12.8228,12.831,12.8146,12.8146,49600.0
2011-09-27 14:00:00,15.67,15.68,15.67,15.67,63200.0,12.8146,12.8228,12.8146,12.8146,63200.0
2011-09-27 14:05:00,15.67,15.69,15.67,15.68,184800.0,12.8146,12.831,12.8146,12.8228,184800.0
2011-09-27 14:10:00,15.68,15.71,15.67,15.7,277200.0,12.8228,12.8473,12.8146,12.8392,277200.0
2011-09-27 14:15:00,15.7,15.72,15.7,15.71,72000.0,12.8392,12.8555,12.8392,12.8473,72000.0
2011-09-27 14:20:00,15.72,15.72,15.69,15.7,69600.0,12.8555,12.8555,12.831,12.8392,69600.0
2011-09-27 14:25:00,15.7,15.7,15.68,15.68,44800.0,12.8392,12.8392,12.8228,12.8228,44800.0
2011-09-27 14:30:00,15.68,15.7,15.68,15.7,81200.0,12.8228,12.8392,12.8228,12.8392,81200.0
2011-09-27 14:35:00,15.7,15.71,15.68,15.68,80800.0,12.8392,12.8473,12.8228,12.8228,80800.0
2011-09-27 14:40:00,15.68,15.69,15.64,15.64,32400.0,12.8228,12.831,12.7901,12.7901,32400.0
2011-09-27 14:45:00,15.65,15.65,15.63,15.63,50400.0,12.7983,12.7983,12.7819,12.7819,50400.0
2011-09-27 14:50:00,15.63,15.67,15.63,15.65,13600.0,12.7819,12.8146,12.7819,12.7983,13600.0
2011-09-27 14:55:00,15.65,15.66,15.62,15.63,55200.0,12.7983,12.8065,12.7737,12.7819,55200.0
2011-09-27 15:00:00,15.63,15.63,15.57,15.57,146400.0,12.7819,12.7819,12.7329,12.7329,146400.0
2011-09-27 15:05:00,15.56,15.57,15.51,15.54,78400.0,12.7247,12.7329,12.6838,12.7083,78400.0
2011-09-27 15:10:00,15.55,15.55,15.47,15.49,79600.0,12.7165,12.7165,12.6511,12.6674,79600.0
2011-09-27 15:15:00,15.49,15.51,15.47,15.51,75600.0,12.6674,12.6838,12.6511,12.6838,75600.0
2011-09-27 15:20:00,15.51,15.51,15.38,15.4,144800.0,12.6838,12.6838,12.5775,12.5938,144800.0
2011-09-27 15:25:00,15.4,15.41,15.36,15.39,128800.0,12.5938,12.602,12.5611,12.5857,128800.0
2011-09-27 15:30:00,15.39,15.44,15.38,15.42,184000.0,12.5857,12.6265,12.5775,12.6102,184000.0
2011-09-27 15:35:00,15.42,15.44,15.39,15.39,82800.0,12.6102,12.6265,12.5857,12.5857,82800.0
2011-09-27 15:40:00,15.38,15.41,15.34,15.38,195600.0,12.5775,12.602,12.5448,12.5775,195600.0
2011-09-27 15:45:00,15.37,15.39,15.29,15.31,256400.0,12.5693,12.5857,12.5039,12.5202,256400.0
2011-09-27 15:50:00,15.31,15.34,15.27,15.27,121600.0,12.5202,12.5448,12.4875,12.4875,121600.0
2011-09-27 15:55:00,15.27,15.38,15.25,15.36,1143200.0,12.4875,12.5775,12.4712,12.5611,1143200.0
2011-09-28 09:30:00,15.38,15.42,15.32,15.32,95600.0,12.5775,12.6102,12.5284,12.5284,95600.0
2011-09-28 09:35:00,15.34,15.34,15.26,15.32,38400.0,12.5448,12.5448,12.4793,12.5284,38400.0
2011-09-28 09:40:00,15.31,15.37,15.28,15.37,130400.0,12.5202,12.5693,12.4957,12.5693,130400.0
2011-09-28 09:45:00,15.37,15.41,15.34,15.4,134400.0,12.5693,12.602,12.5448,12.5938,134400.0
2011-09-28 09:50:00,15.39,15.46,15.39,15.44,292400.0,12.5857,12.6429,12.5857,12.6265,292400.0
2011-09-28 09:55:00,15.44,15.45,15.42,15.42,324000.0,12.6265,12.6347,12.6102,12.6102,324000.0
2011-09-28 10:00:00,15.42,15.42,15.38,15.39,21600.0,12.6102,12.6102,12.5775,12.5857,21600.0
2011-09-28 10:05:00,15.38,15.4,15.37,15.4,36000.0,12.5775,12.5938,12.5693,12.5938,36000.0
2011-09-28 10:10:00,15.4,15.41,15.36,15.38,50000.0,12.5938,12.602,12.5611,12.5775,50000.0
2011-09-28 10:15:00,15.37,15.39,15.21,15.23,209200.0,12.5693,12.5857,12.4385,12.4548,209200.0
2011-09-28 10:20:00,15.23,15.26,15.2,15.22,115200.0,12.4548,12.4793,12.4303,12.4466,115200.0
2011-09-28 10:25:00,15.21,15.25,15.19,15.24,55200.0,12.4385,12.4712,12.4221,12.463,55200.0
2011-09-28 10:30:00,15.24,15.26,15.16,15.18,89600.0,12.463,12.4793,12.3976,12.4139,89600.0
2011-09-28 10:35:00,15.2,15.21,15.14,15.15,100800.0,12.4303,12.4385,12.3812,12.3894,100800.0
2011-09-28 10:40:00,15.15,15.19,15.13,15.15,44000.0,12.3894,12.4221,12.373,12.3894,44000.0
2011-09-28 10:45:00,15.16,15.18,15.13,15.18,48000.0,12.3976,12.4139,12.373,12.4139,48000.0
2011-09-28 10:50:00,15.19,15.22,15.17,15.22,31200.0,12.4221,12.4466,12.4057,12.4466,31200.0
2011-09-28 10:55:00,15.22,15.22,15.18,15.18,14000.0,12.4466,12.4466,12.4139,12.4139,14000.0
2011-09-28 11:00:00,15.17,15.19,15.12,15.14,44000.0,12.4057,12.4221,12.3649,12.3812,44000.0
2011-09-28 11:05:00,15.14,15.14,15.1,15.1,42800.0,12.3812,12.3812,12.3485,12.3485,42800.0
2011-09-28 11:10:00,15.1,15.15,15.08,15.13,40000.0,12.3485,12.3894,12.3321,12.373,40000.0
2011-09-28 11:15:00,15.14,15.15,15.12,15.13,19600.0,12.3812,12.3894,12.3649,12.373,19600.0
2011-09-28 11:20:00,15.13,15.14,15.11,15.14,75600.0,12.373,12.3812,12.3567,12.3812,75600.0
2011-09-28 11:25:00,15.15,15.16,15.13,15.16,60000.0,12.3894,12.3976,12.373,12.3976,60000.0
2011-09-28 11:30:00,15.16,15.17,15.1,15.1,55600.0,12.3976,12.4057,12.3485,12.3485,55600.0
2011-09-28 11:35:00,15.1,15.22,15.1,15.21,98400.0,12.3485,12.4466,12.3485,12.4385,98400.0
2011-09-28 11:40:00,15.21,15.21,15.18,15.21,48400.0,12.4385,12.4385,12.4139,12.4385,48400.0
2011-09-28 11:45:00,15.21,15.24,15.21,15.23,71600.0,12.4385,12.463,12.4385,12.4548,71600.0
2011-09-28 11:50:00,15.23,15.29,15.23,15.29,106800.0,12.4548,12.5039,12.4548,12.5039,106800.0
2011-09-28 11:55:00,15.28,15.3,15.28,15.28,40400.0,12.4957,12.5121,12.4957,12.4957,40400.0
2011-09-28 12:00:00,15.28,15.3,15.23,15.24,286400.0,12.4957,12.5121,12.4548,12.463,286400.0
2011-09-28 12:05:00,15.25,15.25,15.19,15.2,42000.0,12.4712,12.4712,12.4221,12.4303,42000.0
2011-09-28 12:10:00,15.2,15.22,15.19,15.2,49600.0,12.4303,12.4466,12.4221,12.4303,49600.0
2011-09-28 12:15:00,15.2,15.2,15.16,15.18,80800.0,12.4303,12.4303,12.3976,12.4139,80800.0
2011-09-28 12:20:00,15.18,15.23,15.18,15.2,152800.0,12.4139,12.4548,12.4139,12.4303,152800.0
2011-09-28 12:25:00,15.21,15.26,15.21,15.24,38400.0,12.4385,12.4793,12.4385,12.463,38400.0
2011-09-28 12:30:00,15.24,15.24,15.21,15.22,10400.0,12.463,12.463,12.4385,12.4466,10400.0
2011-09-28 12:35:00,15.22,15.24,15.19,15.24,80400.0,12.4466,12.463,12.4221,12.463,80400.0
2011-09-28 12:40:00,15.24,15.24,15.19,15.19,19600.0,12.463,12.463,12.4221,12.4221,19600.0
2011-09-28 12:45:00,15.19,15.22,15.19,15.2,18000.0,12.4221,12.4466,12.4221,12.4303,18000.0
2011-09-28 12:50:00,15.2,15.22,15.2,15.21,78400.0,12.4303,12.4466,12.4303,12.4385,78400.0
2011-09-28 12:55:00,15.21,15.28,15.21,15.27,66000.0,12.4385,12.4957,12.4385,12.4875,66000.0
2011-09-28 13:00:00,15.26,15.26,15.22,15.22,14000.0,12.4793,12.4793,12.4466,12.4466,14000.0
2011-09-28 13:05:00,15.22,15.27,15.21,15.21,30000.0,12.4466,12.4875,12.4385,12.4385,30000.0
2011-09-28 13:10:00,15.2,15.2,15.17,15.17,29600.0,12.4303,12.4303,12.4057,12.4057,29600.0
2011-09-28 13:15:00,15.18,15.19,15.17,15.17,16000.0,12.4139,12.4221,12.4057,12.4057,16000.0
2011-09-28 13:20:00,15.16,15.17,15.13,15.13,46000.0,12.3976,12.4057,12.373,12.373,46000.0
2011-09-28 13:25:00,15.13,15.13,15.1,15.13,42400.0,12.373,12.373,12.3485,12.373,42400.0
2011-09-28 13:30:00,15.13,15.13,15.03,15.05,79600.0,12.373,12.373,12.2913,12.3076,79600.0
2011-09-28 13:35:00,15.05,15.11,15.05,15.09,21200.0,12.3076,12.3567,12.3076,12.3403,21200.0
2011-09-28 13:40:00,15.08,15.12,15.08,15.1,37200.0,12.3321,12.3649,12.3321,12.3485,37200.0
2011-09-28 13:45:00,15.1,15.11,15.06,15.06,22400.0,12.3485,12.3567,12.3158,12.3158,22400.0
2011-09-28 13:50:00,15.06,15.09,15.05,15.05,30400.0,12.3158,12.3403,12.3076,12.3076,30400.0
2011-09-28 13:55:00,15.05,15.05,15.01,15.02,62000.0,12.3076,12.3076,12.2749,12.2831,62000.0
2011-09-28 14:00:00,15.0,15.01,14.95,14.95,52400.0,12.2667,12.2749,12.2258,12.2258,52400.0
2011-09-28 14:05:00,14.95,15.01,14.95,15.01,30800.0,12.2258,12.2749,12.2258,12.2749,30800.0
2011-09-28 14:10:00,15.01,15.02,14.99,15.02,20400.0,12.2749,12.2831,12.2585,12.2831,20400.0
2011-09-28 14:15:00,15.02,15.05,15.01,15.04,95200.0,12.2831,12.3076,12.2749,12.2994,95200.0
2011-09-28 14:20:00,15.03,15.03,15.0,15.03,22400.0,12.2913,12.2913,12.2667,12.2913,22400.0
2011-09-28 14:25:00,15.04,15.04,15.02,15.03,15200.0,12.2994,12.2994,12.2831,12.2913,15200.0
2011-09-28 14:30:00,15.01,15.06,15.0,15.06,23600.0,12.2749,12.3158,12.2667,12.3158,23600.0
2011-09-28 14:35:00,15.06,15.06,15.04,15.06,22400.0,12.3158,12.3158,12.2994,12.3158,22400.0
2011-09-28 14:40:00,15.06,15.09,15.06,15.09,20000.0,12.3158,12.3403,12.3158,12.3403,20000.0
2011-09-28 14:45:00,15.08,15.09,15.04,15.04,65200.0,12.3321,12.3403,12.2994,12.2994,65200.0
2011-09-28 14:50:00,15.03,15.06,15.03,15.04,28400.0,12.2913,12.3158,12.2913,12.2994,28400.0
2011-09-28 14:55:00,15.04,15.1,15.04,15.08,40000.0,12.2994,12.3485,12.2994,12.3321,40000.0
2011-09-28 15:00:00,15.08,15.13,15.06,15.12,40000.0,12.3321,12.373,12.3158,12.3649,40000.0
2011-09-28 15:05:00,15.12,15.13,15.09,15.1,17200.0,12.3649,12.373,12.3403,12.3485,17200.0
2011-09-28 15:10:00,15.1,15.15,15.1,15.12,23200.0,12.3485,12.3894,12.3485,12.3649,23200.0
2011-09-28 15:15:00,15.12,15.13,15.05,15.06,83200.0,12.3649,12.373,12.3076,12.3158,83200.0
2011-09-28 15:20:00,15.06,15.07,15.03,15.05,59600.0,12.3158,12.324,12.2913,12.3076,59600.0
2011-09-28 15:25:00,15.06,15.06,14.99,14.99,64400.0,12.3158,12.3158,12.2585,12.2585,64400.0
2011-09-28 15:30:00,14.99,14.99,14.96,14.96,66800.0,12.2585,12.2585,12.234,12.234,66800.0
2011-09-28 15:35:00,14.95,14.96,14.86,14.88,127600.0,12.2258,12.234,12.1522,12.1686,127600.0
2011-09-28 15:40:00,14.88,14.92,14.88,14.88,197600.0,12.1686,12.2013,12.1686,12.1686,197600.0
2011-09-28 15:45:00,14.88,14.89,14.81,14.83,257200.0,12.1686,12.1768,12.1113,12.1277,257200.0
2011-09-28 15:50:00,14.84,14.9,14.83,14.86,185200.0,12.1359,12.1849,12.1277,12.1522,185200.0
2011-09-28 15:55:00,14.86,14.87,14.81,14.82,1168000.0,12.1522,12.1604,12.1113,12.1195,1168000.0
2011-09-29 09:30:00,15.15,15.2,15.12,15.13,114800.0,12.3894,12.4303,12.3649,12.373,114800.0
2011-09-29 09:35:00,15.13,15.19,15.13,15.14,392000.0,12.373,12.4221,12.373,12.3812,392000.0
2011-09-29 09:40:00,15.14,15.18,15.13,15.17,81600.0,12.3812,12.4139,12.373,12.4057,81600.0
2011-09-29 09:45:00,15.18,15.23,15.15,15.22,267600.0,12.4139,12.4548,12.3894,12.4466,267600.0
2011-09-29 09:50:00,15.22,15.22,15.13,15.14,119200.0,12.4466,12.4466,12.373,12.3812,119200.0
2011-09-29 09:55:00,15.14,15.16,15.1,15.1,71200.0,12.3812,12.3976,12.3485,12.3485,71200.0
2011-09-29 10:00:00,15.11,15.13,15.05,15.06,89600.0,12.3567,12.373,12.3076,12.3158,89600.0
2011-09-29 10:05:00,15.08,15.09,15.04,15.04,47200.0,12.3321,12.3403,12.2994,12.2994,47200.0
2011-09-29 10:10:00,15.05,15.07,15.03,15.07,94400.0,12.3076,12.324,12.2913,12.324,94400.0
2011-09-29 10:15:00,15.07,15.07,15.0,15.02,26800.0,12.324,12.324,12.2667,12.2831,26800.0
2011-09-29 10:20:00,15.02,15.02,14.98,15.01,29600.0,12.2831,12.2831,12.2504,12.2749,29600.0
2011-09-29 10:25:00,15.0,15.03,14.95,14.96,41200.0,12.2667,12.2913,12.2258,12.234,41200.0
2011-09-29 10:30:00,14.95,14.95,14.91,14.93,16800.0,12.2258,12.2258,12.1931,12.2095,16800.0
2011-09-29 10:35:00,14.94,14.97,14.94,14.96,41200.0,12.2177,12.2422,12.2177,12.234,41200.0
2011-09-29 10:40:00,14.95,14.97,14.91,14.92,52800.0,12.2258,12.2422,12.1931,12.2013,52800.0
2011-09-29 10:45:00,14.92,14.92,14.86,14.9,631600.0,12.2013,12.2013,12.1522,12.1849,631600.0
2011-09-29 10:50:00,14.89,14.9,14.86,14.86,686400.0,12.1768,12.1849,12.1522,12.1522,686400.0
2011-09-29 10:55:00,14.86,14.93,14.85,14.91,189600.0,12.1522,12.2095,12.1441,12.1931,189600.0
2011-09-29 11:00:00,14.91,14.99,14.91,14.97,62400.0,12.1931,12.2585,12.1931,12.2422,62400.0
2011-09-29 11:05:00,14.97,14.97,14.93,14.96,29600.0,12.2422,12.2422,12.2095,12.234,29600.0
2011-09-29 11:10:00,14.96,14.98,14.91,14.97,47600.0,12.234,12.2504,12.1931,12.2422,47600.0
2011-09-29 11:15:00,14.97,14.98,14.91,14.92,34800.0,12.2422,12.2504,12.1931,12.2013,34800.0
2011-09-29 11:20:00,14.92,14.93,14.88,14.91,26000.0,12.2013,12.2095,12.1686,12.1931,26000.0
2011-09-29 11:25:00,14.9,15.0,14.9,14.99,42800.0,12.1849,12.2667,12.1849,12.2585,42800.0
2011-09-29 11:30:00,15.0,15.0,14.97,14.99,19600.0,12.2667,12.2667,12.2422,12.2585,19600.0
2011-09-29 11:35:00,14.99,15.01,14.98,14.99,21200.0,12.2585,12.2749,12.2504,12.2585,21200.0
2011-09-29 11:40:00,14.98,15.01,14.97,15.0,22800.0,12.2504,12.2749,12.2422,12.2667,22800.0
2011-09-29 11:45:00,15.0,15.06,15.0,15.06,28400.0,12.2667,12.3158,12.2667,12.3158,28400.0
2011-09-29 11:50:00,15.06,15.07,15.04,15.04,22400.0,12.3158,12.324,12.2994,12.2994,22400.0
2011-09-29 11:55:00,15.04,15.06,15.01,15.02,22000.0,12.2994,12.3158,12.2749,12.2831,22000.0
2011-09-29 12:00:00,15.03,15.08,15.03,15.06,14400.0,12.2913,12.3321,12.2913,12.3158,14400.0
2011-09-29 12:05:00,15.05,15.05,15.01,15.01,28800.0,12.3076,12.3076,12.2749,12.2749,28800.0
2011-09-29 12:10:00,15.02,15.04,15.0,15.0,20000.0,12.2831,12.2994,12.2667,12.2667,20000.0
2011-09-29 12:15:00,15.01,15.01,14.99,14.99,11600.0,12.2749,12.2749,12.2585,12.2585,11600.0
2011-09-29 12:20:00,14.99,15.02,14.99,15.02,22000.0,12.2585,12.2831,12.2585,12.2831,22000.0
2011-09-29 12:25:00,15.02,15.04,15.01,15.01,8800.0,12.2831,12.2994,12.2749,12.2749,8800.0
2011-09-29 12:30:00,15.01,15.01,14.95,14.95,38000.0,12.2749,12.2749,12.2258,12.2258,38000.0
2011-09-29 12:35:00,14.96,14.96,14.93,14.95,19600.0,12.234,12.234,12.2095,12.2258,19600.0
2011-09-29 12:40:00,14.94,14.94,14.9,14.91,19200.0,12.2177,12.2177,12.1849,12.1931,19200.0
2011-09-29 12:45:00,14.9,14.95,14.9,14.94,41200.0,12.1849,12.2258,12.1849,12.2177,41200.0
2011-09-29 12:50:00,14.94,14.98,14.92,14.97,19600.0,12.2177,12.2504,12.2013,12.2422,19600.0
2011-09-29 12:55:00,14.97,14.97,14.93,14.94,8800.0,12.2422,12.2422,12.2095,12.2177,8800.0
2011-09-29 13:00:00,14.93,14.94,14.93,14.94,22000.0,12.2095,12.2177,12.2095,12.2177,22000.0
2011-09-29 13:05:00,14.95,14.98,14.95,14.97,21600.0,12.2258,12.2504,12.2258,12.2422,21600.0
2011-09-29 13:10:00,14.97,14.98,14.95,14.95,28800.0,12.2422,12.2504,12.2258,12.2258,28800.0
2011-09-29 13:15:00,14.96,14.98,14.95,14.95,32000.0,12.234,12.2504,12.2258,12.2258,32000.0
2011-09-29 13:20:00,14.96,14.96,14.94,14.95,14400.0,12.234,12.234,12.2177,12.2258,14400.0
2011-09-29 13:25:00,14.94,14.96,14.88,14.88,29600.0,12.2177,12.234,12.1686,12.1686,29600.0
2011-09-29 13:30:00,14.89,14.9,14.84,14.84,25200.0,12.1768,12.1849,12.1359,12.1359,25200.0
2011-09-29 13:35:00,14.84,14.86,14.78,14.78,59200.0,12.1359,12.1522,12.0868,12.0868,59200.0
2011-09-29 13:40:00,14.78,14.8,14.73,14.74,126800.0,12.0868,12.1032,12.0459,12.0541,126800.0
2011-09-29 13:45:00,14.73,14.77,14.72,14.77,52800.0,12.0459,12.0786,12.0377,12.0786,52800.0
2011-09-29 13:50:00,14.77,14.78,14.75,14.78,21200.0,12.0786,12.0868,12.0623,12.0868,21200.0
2011-09-29 13:55:00,14.78,14.82,14.76,14.8,37200.0,12.0868,12.1195,12.0705,12.1032,37200.0
2011-09-29 14:00:00,14.79,14.81,14.71,14.71,58800.0,12.095,12.1113,12.0296,12.0296,58800.0
2011-09-29 14:05:00,14.7,14.72,14.68,14.71,76000.0,12.0214,12.0377,12.005,12.0296,76000.0
2011-09-29 14:10:00,14.71,14.71,14.65,14.66,69200.0,12.0296,12.0296,11.9805,11.9887,69200.0
2011-09-29 14:15:00,14.65,14.71,14.65,14.71,34800.0,11.9805,12.0296,11.9805,12.0296,34800.0
2011-09-29 14:20:00,14.7,14.73,14.69,14.73,30400.0,12.0214,12.0459,12.0132,12.0459,30400.0
2011-09-29 14:25:00,14.73,14.8,14.73,14.78,41600.0,12.0459,12.1032,12.0459,12.0868,41600.0
2011-09-29 14:30:00,14.77,14.78,14.72,14.76,48000.0,12.0786,12.0868,12.0377,12.0705,48000.0
2011-09-29 14:35:00,14.76,14.82,14.75,14.8,72400.0,12.0705,12.1195,12.0623,12.1032,72400.0
2011-09-29 14:40:00,14.79,14.82,14.72,14.72,50400.0,12.095,12.1195,12.0377,12.0377,50400.0
2011-09-29 14:45:00,14.71,14.75,14.68,14.71,110000.0,12.0296,12.0623,12.005,12.0296,110000.0
2011-09-29 14:50:00,14.7,14.76,14.68,14.74,110400.0,12.0214,12.0705,12.005,12.0541,110400.0
2011-09-29 14:55:00,14.75,14.8,14.74,14.78,53600.0,12.0623,12.1032,12.0541,12.0868,53600.0
2011-09-29 15:00:00,14.79,14.8,14.68,14.68,89200.0,12.095,12.1032,12.005,12.005,89200.0
2011-09-29 15:05:00,14.67,14.74,14.67,14.73,48800.0,11.9969,12.0541,11.9969,12.0459,48800.0
2011-09-29 15:10:00,14.74,14.76,14.71,14.72,67600.0,12.0541,12.0705,12.0296,12.0377,67600.0
2011-09-29 15:15:00,14.71,14.78,14.71,14.73,81600.0,12.0296,12.0868,12.0296,12.0459,81600.0
2011-09-29 15:20:00,14.72,14.8,14.71,14.79,53600.0,12.0377,12.1032,12.0296,12.095,53600.0
2011-09-29 15:25:00,14.79,14.84,14.78,14.81,64800.0,12.095,12.1359,12.0868,12.1113,64800.0
2011-09-29 15:30:00,14.82,14.9,14.8,14.87,66000.0,12.1195,12.1849,12.1032,12.1604,66000.0
2011-09-29 15:35:00,14.87,14.96,14.87,14.96,107600.0,12.1604,12.234,12.1604,12.234,107600.0
2011-09-29 15:40:00,14.95,14.96,14.9,14.94,114000.0,12.2258,12.234,12.1849,12.2177,114000.0
2011-09-29 15:45:00,14.95,14.98,14.93,14.93,108800.0,12.2258,12.2504,12.2095,12.2095,108800.0
2011-09-29 15:50:00,14.94,15.0,14.94,14.95,97600.0,12.2177,12.2667,12.2177,12.2258,97600.0
2011-09-29 15:55:00,14.96,15.08,14.96,15.08,181200.0,12.234,12.3321,12.234,12.3321,181200.0
2011-09-30 09:30:00,14.87,14.87,14.78,14.83,132400.0,12.1604,12.1604,12.0868,12.1277,132400.0
2011-09-30 09:35:00,14.83,14.91,14.83,14.88,258800.0,12.1277,12.1931,12.1277,12.1686,258800.0
2011-09-30 09:40:00,14.87,14.99,14.86,14.97,91200.0,12.1604,12.2585,12.1522,12.2422,91200.0
2011-09-30 09:45:00,14.94,15.0,14.86,14.9,176800.0,12.2177,12.2667,12.1522,12.1849,176800.0
2011-09-30 09:50:00,14.9,14.96,14.87,14.95,138000.0,12.1849,12.234,12.1604,12.2258,138000.0
2011-09-30 09:55:00,14.96,14.96,14.86,14.86,122400.0,12.234,12.234,12.1522,12.1522,122400.0
2011-09-30 10:00:00,14.86,14.93,14.85,14.88,54400.0,12.1522,12.2095,12.1441,12.1686,54400.0
2011-09-30 10:05:00,14.88,14.97,14.88,14.93,41600.0,12.1686,12.2422,12.1686,12.2095,41600.0
2011-09-30 10:10:00,14.93,14.95,14.88,14.9,110400.0,12.2095,12.2258,12.1686,12.1849,110400.0
2011-09-30 10:15:00,14.9,14.99,14.9,14.99,74400.0,12.1849,12.2585,12.1849,12.2585,74400.0
2011-09-30 10:20:00,14.98,15.04,14.98,15.01,137600.0,12.2504,12.2994,12.2504,12.2749,137600.0
2011-09-30 10:25:00,15.01,15.02,14.96,14.97,50800.0,12.2749,12.2831,12.234,12.2422,50800.0
2011-09-30 10:30:00,14.97,14.97,14.93,14.96,38000.0,12.2422,12.2422,12.2095,12.234,38000.0
2011-09-30 10:35:00,14.96,14.98,14.91,14.92,26400.0,12.234,12.2504,12.1931,12.2013,26400.0
2011-09-30 10:40:00,14.92,14.93,14.9,14.93,18800.0,12.2013,12.2095,12.1849,12.2095,18800.0
2011-09-30 10:45:00,14.91,14.92,14.88,14.89,35600.0,12.1931,12.2013,12.1686,12.1768,35600.0
2011-09-30 10:50:00,14.88,14.94,14.88,14.9,33200.0,12.1686,12.2177,12.1686,12.1849,33200.0
2011-09-30 10:55:00,14.9,14.95,14.88,14.88,48000.0,12.1849,12.2258,12.1686,12.1686,48000.0
2011-09-30 11:00:00,14.89,14.91,14.88,14.9,23600.0,12.1768,12.1931,12.1686,12.1849,23600.0
2011-09-30 11:05:00,14.9,14.94,14.88,14.93,94400.0,12.1849,12.2177,12.1686,12.2095,94400.0
2011-09-30 11:10:00,14.93,14.99,14.93,14.98,63200.0,12.2095,12.2585,12.2095,12.2504,63200.0
2011-09-30 11:15:00,14.98,15.01,14.97,14.98,50800.0,12.2504,12.2749,12.2422,12.2504,50800.0
2011-09-30 11:20:00,14.98,15.04,14.98,15.02,86800.0,12.2504,12.2994,12.2504,12.2831,86800.0
2011-09-30 11:25:00,15.02,15.02,14.99,15.0,56000.0,12.2831,12.2831,12.2585,12.2667,56000.0
2011-09-30 11:30:00,15.0,15.04,14.99,15.04,44800.0,12.2667,12.2994,12.2585,12.2994,44800.0
2011-09-30 11:35:00,15.03,15.07,15.03,15.03,82800.0,12.2913,12.324,12.2913,12.2913,82800.0
2011-09-30 11:40:00,15.03,15.06,15.02,15.04,59600.0,12.2913,12.3158,12.2831,12.2994,59600.0
2011-09-30 11:45:00,15.04,15.04,15.0,15.02,40400.0,12.2994,12.2994,12.2667,12.2831,40400.0
2011-09-30 11:50:00,15.02,15.03,14.97,14.98,63200.0,12.2831,12.2913,12.2422,12.2504,63200.0
2011-09-30 11:55:00,14.99,15.0,14.97,14.99,47600.0,12.2585,12.2667,12.2422,12.2585,47600.0
2011-09-30 12:00:00,14.99,15.01,14.98,15.0,32000.0,12.2585,12.2749,12.2504,12.2667,32000.0
2011-09-30 12:05:00,15.01,15.01,14.96,14.96,24800.0,12.2749,12.2749,12.234,12.234,24800.0
2011-09-30 12:10:00,14.96,14.97,14.93,14.94,44000.0,12.234,12.2422,12.2095,12.2177,44000.0
2011-09-30 12:15:00,14.95,14.95,14.92,14.94,27200.0,12.2258,12.2258,12.2013,12.2177,27200.0
2011-09-30 12:20:00,14.95,14.96,14.94,14.95,16000.0,12.2258,12.234,12.2177,12.2258,16000.0
2011-09-30 12:25:00,14.94,14.95,14.93,14.95,16400.0,12.2177,12.2258,12.2095,12.2258,16400.0
2011-09-30 12:30:00,14.95,14.95,14.92,14.93,22400.0,12.2258,12.2258,12.2013,12.2095,22400.0
2011-09-30 12:35:00,14.93,14.95,14.9,14.95,86400.0,12.2095,12.2258,12.1849,12.2258,86400.0
2011-09-30 12:40:00,14.95,14.96,14.93,14.96,24800.0,12.2258,12.234,12.2095,12.234,24800.0
2011-09-30 12:45:00,14.96,14.97,14.95,14.96,14800.0,12.234,12.2422,12.2258,12.234,14800.0
2011-09-30 12:50:00,14.96,14.97,14.95,14.95,8000.0,12.234,12.2422,12.2258,12.2258,8000.0
2011-09-30 12:55:00,14.95,14.95,14.92,14.92,21200.0,12.2258,12.2258,12.2013,12.2013,21200.0
2011-09-30 13:00:00,14.92,14.92,14.88,14.9,38400.0,12.2013,12.2013,12.1686,12.1849,38400.0
2011-09-30 13:05:00,14.9,14.92,14.9,14.91,20000.0,12.1849,12.2013,12.1849,12.1931,20000.0
2011-09-30 13:10:00,14.91,14.95,14.91,14.94,46800.0,12.1931,12.2258,12.1931,12.2177,46800.0
2011-09-30 13:15:00,14.94,14.95,14.92,14.94,45200.0,12.2177,12.2258,12.2013,12.2177,45200.0
2011-09-30 13:20:00,14.94,14.94,14.9,14.91,41600.0,12.2177,12.2177,12.1849,12.1931,41600.0
2011-09-30 13:25:00,14.92,14.94,14.92,14.92,12400.0,12.2013,12.2177,12.2013,12.2013,12400.0
2011-09-30 13:30:00,14.92,14.97,14.92,14.97,13600.0,12.2013,12.2422,12.2013,12.2422,13600.0
2011-09-30 13:35:00,14.97,14.97,14.96,14.96,17200.0,12.2422,12.2422,12.234,12.234,17200.0
2011-09-30 13:40:00,14.96,14.96,14.9,14.92,68400.0,12.234,12.234,12.1849,12.2013,68400.0
2011-09-30 13:45:00,14.91,14.95,14.91,14.93,34800.0,12.1931,12.2258,12.1931,12.2095,34800.0
2011-09-30 13:50:00,14.93,14.94,14.91,14.92,36400.0,12.2095,12.2177,12.1931,12.2013,36400.0
2011-09-30 13:55:00,14.91,14.92,14.9,14.92,15200.0,12.1931,12.2013,12.1849,12.2013,15200.0
2011-09-30 14:00:00,14.9,14.92,14.9,14.91,19200.0,12.1849,12.2013,12.1849,12.1931,19200.0
2011-09-30 14:05:00,14.91,14.91,14.85,14.86,50000.0,12.1931,12.1931,12.1441,12.1522,50000.0
2011-09-30 14:10:00,14.86,14.86,14.83,14.84,111200.0,12.1522,12.1522,12.1277,12.1359,111200.0
2011-09-30 14:15:00,14.84,14.88,14.84,14.85,39200.0,12.1359,12.1686,12.1359,12.1441,39200.0
2011-09-30 14:20:00,14.85,14.85,14.81,14.81,182800.0,12.1441,12.1441,12.1113,12.1113,182800.0
2011-09-30 14:25:00,14.81,14.82,14.78,14.81,200000.0,12.1113,12.1195,12.0868,12.1113,200000.0
2011-09-30 14:30:00,14.81,14.84,14.8,14.83,315600.0,12.1113,12.1359,12.1032,12.1277,315600.0
2011-09-30 14:35:00,14.82,14.85,14.8,14.84,139600.0,12.1195,12.1441,12.1032,12.1359,139600.0
2011-09-30 14:40:00,14.84,14.88,14.84,14.86,86000.0,12.1359,12.1686,12.1359,12.1522,86000.0
2011-09-30 14:45:00,14.86,14.87,14.83,14.85,96400.0,12.1522,12.1604,12.1277,12.1441,96400.0
2011-09-30 14:50:00,14.85,14.85,14.79,14.84,166800.0,12.1441,12.1441,12.095,12.1359,166800.0
2011-09-30 14:55:00,14.84,14.88,14.83,14.85,194000.0,12.1359,12.1686,12.1277,12.1441,194000.0
2011-09-30 15:00:00,14.85,14.85,14.8,14.82,214400.0,12.1441,12.1441,12.1032,12.1195,214400.0
2011-09-30 15:05:00,14.81,14.9,14.81,14.88,128400.0,12.1113,12.1849,12.1113,12.1686,128400.0
2011-09-30 15:10:00,14.88,14.88,14.85,14.85,45200.0,12.1686,12.1686,12.1441,12.1441,45200.0
2011-09-30 15:15:00,14.84,14.85,14.83,14.84,119200.0,12.1359,12.1441,12.1277,12.1359,119200.0
2011-09-30 15:20:00,14.84,14.86,14.82,14.82,286800.0,12.1359,12.1522,12.1195,12.1195,286800.0
2011-09-30 15:25:00,14.82,14.84,14.8,14.81,145200.0,12.1195,12.1359,12.1032,12.1113,145200.0
2011-09-30 15:30:00,14.8,14.82,14.77,14.79,238800.0,12.1032,12.1195,12.0786,12.095,238800.0
2011-09-30 15:35:00,14.78,14.79,14.73,14.75,164800.0,12.0868,12.095,12.0459,12.0623,164800.0
2011-09-30 15:40:00,14.74,14.81,14.74,14.8,188000.0,12.0541,12.1113,12.0541,12.1032,188000.0
2011-09-30 15:45:00,14.8,14.8,14.72,14.72,174400.0,12.1032,12.1032,12.0377,12.0377,174400.0
2011-09-30 15:50:00,14.72,14.73,14.68,14.7,208800.0,12.0377,12.0459,12.005,12.0214,208800.0
2011-09-30 15:55:00,14.7,14.7,14.62,14.63,646000.0,12.0214,12.0214,11.956,11.9641,646000.0
2011-10-03 09:30:00,14.55,14.57,14.47,14.48,99200.0,11.8987,11.9151,11.8333,11.8415,99200.0
2011-10-03 09:35:00,14.47,14.55,14.46,14.55,126800.0,11.8333,11.8987,11.8251,11.8987,126800.0
2011-10-03 09:40:00,14.56,14.65,14.56,14.63,59600.0,11.9069,11.9805,11.9069,11.9641,59600.0
2011-10-03 09:45:00,14.64,14.68,14.57,14.59,82400.0,11.9723,12.005,11.9151,11.9314,82400.0
2011-10-03 09:50:00,14.58,14.59,14.48,14.49,134000.0,11.9233,11.9314,11.8415,11.8497,134000.0
2011-10-03 09:55:00,14.49,14.54,14.49,14.52,362000.0,11.8497,11.8905,11.8497,11.8742,362000.0
2011-10-03 10:00:00,14.49,14.7,14.49,14.6,126400.0,11.8497,12.0214,11.8497,11.9396,126400.0
2011-10-03 10:05:00,14.6,14.76,14.57,14.76,146000.0,11.9396,12.0705,11.9151,12.0705,146000.0
2011-10-03 10:10:00,14.74,14.8,14.72,14.76,84400.0,12.0541,12.1032,12.0377,12.0705,84400.0
2011-10-03 10:15:00,14.75,14.75,14.67,14.67,33600.0,12.0623,12.0623,11.9969,11.9969,33600.0
2011-10-03 10:20:00,14.68,14.69,14.61,14.62,52800.0,12.005,12.0132,11.9478,11.956,52800.0
2011-10-03 10:25:00,14.64,14.67,14.6,14.63,58800.0,11.9723,11.9969,11.9396,11.9641,58800.0
2011-10-03 10:30:00,14.65,14.65,14.56,14.56,47200.0,11.9805,11.9805,11.9069,11.9069,47200.0
2011-10-03 10:35:00,14.56,14.58,14.54,14.56,60000.0,11.9069,11.9233,11.8905,11.9069,60000.0
2011-10-03 10:40:00,14.56,14.61,14.52,14.61,96400.0,11.9069,11.9478,11.8742,11.9478,96400.0
2011-10-03 10:45:00,14.61,14.64,14.57,14.6,74400.0,11.9478,11.9723,11.9151,11.9396,74400.0
2011-10-03 10:50:00,14.6,14.62,14.55,14.6,84000.0,11.9396,11.956,11.8987,11.9396,84000.0
2011-10-03 10:55:00,14.6,14.63,14.59,14.6,652800.0,11.9396,11.9641,11.9314,11.9396,652800.0
2011-10-03 11:00:00,14.6,14.6,14.55,14.57,53200.0,11.9396,11.9396,11.8987,11.9151,53200.0
2011-10-03 11:05:00,14.57,14.63,14.54,14.63,138400.0,11.9151,11.9641,11.8905,11.9641,138400.0
2011-10-03 11:10:00,14.62,14.66,14.6,14.61,60800.0,11.956,11.9887,11.9396,11.9478,60800.0
2011-10-03 11:15:00,14.6,14.67,14.6,14.66,74800.0,11.9396,11.9969,11.9396,11.9887,74800.0
2011-10-03 11:20:00,14.66,14.68,14.63,14.63,62400.0,11.9887,12.005,11.9641,11.9641,62400.0
2011-10-03 11:25:00,14.63,14.65,14.6,14.63,52400.0,11.9641,11.9805,11.9396,11.9641,52400.0
2011-10-03 11:30:00,14.63,14.68,14.61,14.66,57600.0,11.9641,12.005,11.9478,11.9887,57600.0
2011-10-03 11:35:00,14.65,14.66,14.62,14.63,49600.0,11.9805,11.9887,11.956,11.9641,49600.0
2011-10-03 11:40:00,14.63,14.64,14.56,14.57,63600.0,11.9641,11.9723,11.9069,11.9151,63600.0
2011-10-03 11:45:00,14.57,14.6,14.56,14.58,86800.0,11.9151,11.9396,11.9069,11.9233,86800.0
2011-10-03 11:50:00,14.58,14.63,14.58,14.63,85200.0,11.9233,11.9641,11.9233,11.9641,85200.0
2011-10-03 11:55:00,14.63,14.64,14.61,14.62,41600.0,11.9641,11.9723,11.9478,11.956,41600.0
2011-10-03 12:00:00,14.62,14.62,14.56,14.56,72400.0,11.956,11.956,11.9069,11.9069,72400.0
2011-10-03 12:05:00,14.57,14.59,14.54,14.55,42000.0,11.9151,11.9314,11.8905,11.8987,42000.0
2011-10-03 12:10:00,14.55,14.55,14.46,14.46,49200.0,11.8987,11.8987,11.8251,11.8251,49200.0
2011-10-03 12:15:00,14.47,14.49,14.47,14.47,39200.0,11.8333,11.8497,11.8333,11.8333,39200.0
2011-10-03 12:20:00,14.47,14.5,14.46,14.49,36000.0,11.8333,11.8578,11.8251,11.8497,36000.0
2011-10-03 12:25:00,14.5,14.51,14.47,14.47,14800.0,11.8578,11.866,11.8333,11.8333,14800.0
2011-10-03 12:30:00,14.46,14.46,14.41,14.42,55600.0,11.8251,11.8251,11.7842,11.7924,55600.0
2011-10-03 12:35:00,14.42,14.42,14.38,14.41,50800.0,11.7924,11.7924,11.7597,11.7842,50800.0
2011-10-03 12:40:00,14.42,14.44,14.41,14.43,49200.0,11.7924,11.8088,11.7842,11.8006,49200.0
2011-10-03 12:45:00,14.44,14.44,14.39,14.39,38400.0,11.8088,11.8088,11.7679,11.7679,38400.0
2011-10-03 12:50:00,14.39,14.39,14.32,14.32,83200.0,11.7679,11.7679,11.7106,11.7106,83200.0
2011-10-03 12:55:00,14.33,14.33,14.29,14.29,60000.0,11.7188,11.7188,11.6861,11.6861,60000.0
2011-10-03 13:00:00,14.29,14.29,14.21,14.22,144400.0,11.6861,11.6861,11.6207,11.6288,144400.0
2011-10-03 13:05:00,14.22,14.24,14.2,14.24,137200.0,11.6288,11.6452,11.6125,11.6452,137200.0
2011-10-03 13:10:00,14.24,14.28,14.23,14.23,182400.0,11.6452,11.6779,11.637,11.637,182400.0
2011-10-03 13:15:00,14.22,14.23,14.15,14.19,114000.0,11.6288,11.637,11.5716,11.6043,114000.0
2011-10-03 13:20:00,14.2,14.2,14.17,14.2,379200.0,11.6125,11.6125,11.588,11.6125,379200.0
2011-10-03 13:25:00,14.2,14.2,14.16,14.2,97200.0,11.6125,11.6125,11.5798,11.6125,97200.0
2011-10-03 13:30:00,14.2,14.21,14.14,14.14,78000.0,11.6125,11.6207,11.5634,11.5634,78000.0
2011-10-03 13:35:00,14.14,14.15,14.05,14.07,218800.0,11.5634,11.5716,11.4898,11.5062,218800.0
2011-10-03 13:40:00,14.08,14.15,14.08,14.15,130400.0,11.5144,11.5716,11.5144,11.5716,130400.0
2011-10-03 13:45:00,14.15,14.16,14.12,14.13,96400.0,11.5716,11.5798,11.5471,11.5552,96400.0
2011-10-03 13:50:00,14.13,14.15,14.06,14.09,74000.0,11.5552,11.5716,11.498,11.5225,74000.0
2011-10-03 13:55:00,14.09,14.15,14.09,14.13,114400.0,11.5225,11.5716,11.5225,11.5552,114400.0
2011-10-03 14:00:00,14.13,14.15,14.1,14.13,74400.0,11.5552,11.5716,11.5307,11.5552,74400.0
2011-10-03 14:05:00,14.13,14.21,14.13,14.21,98000.0,11.5552,11.6207,11.5552,11.6207,98000.0
2011-10-03 14:10:00,14.2,14.22,14.17,14.18,85200.0,11.6125,11.6288,11.588,11.5961,85200.0
2011-10-03 14:15:00,14.18,14.19,14.12,14.12,140000.0,11.5961,11.6043,11.5471,11.5471,140000.0
2011-10-03 14:20:00,14.12,14.16,14.1,14.12,233600.0,11.5471,11.5798,11.5307,11.5471,233600.0
2011-10-03 14:25:00,14.12,14.14,14.07,14.1,318400.0,11.5471,11.5634,11.5062,11.5307,318400.0
2011-10-03 14:30:00,14.1,14.12,14.05,14.08,419600.0,11.5307,11.5471,11.4898,11.5144,419600.0
2011-10-03 14:35:00,14.08,14.09,14.05,14.06,84400.0,11.5144,11.5225,11.4898,11.498,84400.0
2011-10-03 14:40:00,14.06,14.09,14.04,14.07,109600.0,11.498,11.5225,11.4816,11.5062,109600.0
2011-10-03 14:45:00,14.07,14.07,14.01,14.05,150800.0,11.5062,11.5062,11.4571,11.4898,150800.0
2011-10-03 14:50:00,14.05,14.09,14.03,14.04,119200.0,11.4898,11.5225,11.4735,11.4816,119200.0
2011-10-03 14:55:00,14.04,14.08,14.02,14.08,117600.0,11.4816,11.5144,11.4653,11.5144,117600.0
2011-10-03 15:00:00,14.07,14.11,14.06,14.09,80000.0,11.5062,11.5389,11.498,11.5225,80000.0
2011-10-03 15:05:00,14.09,14.13,14.08,14.08,132000.0,11.5225,11.5552,11.5144,11.5144,132000.0
2011-10-03 15:10:00,14.08,14.1,14.04,14.04,177200.0,11.5144,11.5307,11.4816,11.4816,177200.0
2011-10-03 15:15:00,14.04,14.07,14.03,14.05,102400.0,11.4816,11.5062,11.4735,11.4898,102400.0
2011-10-03 15:20:00,14.05,14.06,14.0,14.0,112400.0,11.4898,11.498,11.4489,11.4489,112400.0
2011-10-03 15:25:00,14.0,14.03,13.99,14.0,125600.0,11.4489,11.4735,11.4408,11.4489,125600.0
2011-10-03 15:30:00,14.01,14.01,13.97,14.0,424000.0,11.4571,11.4571,11.4244,11.4489,424000.0
2011-10-03 15:35:00,14.01,14.06,13.98,14.05,222800.0,11.4571,11.498,11.4326,11.4898,222800.0
2011-10-03 15:40:00,14.05,14.06,14.01,14.03,387600.0,11.4898,11.498,11.4571,11.4735,387600.0
2011-10-03 15:45:00,14.03,14.12,14.01,14.1,180400.0,11.4735,11.5471,11.4571,11.5307,180400.0
2011-10-03 15:50:00,14.1,14.1,14.0,14.0,120800.0,11.5307,11.5307,11.4489,11.4489,120800.0
2011-10-03 15:55:00,14.0,14.02,13.9,13.92,642000.0,11.4489,11.4653,11.3672,11.3835,642000.0
2011-10-04 09:30:00,13.76,13.83,13.75,13.79,250000.0,11.2527,11.3099,11.2445,11.2772,250000.0
2011-10-04 09:35:00,13.79,13.91,13.78,13.88,998800.0,11.2772,11.3753,11.269,11.3508,998800.0
2011-10-04 09:40:00,13.88,13.94,13.84,13.84,422800.0,11.3508,11.3999,11.3181,11.3181,422800.0
2011-10-04 09:45:00,13.84,13.89,13.83,13.86,451600.0,11.3181,11.359,11.3099,11.3344,451600.0
2011-10-04 09:50:00,13.85,13.87,13.8,13.81,832800.0,11.3263,11.3426,11.2854,11.2936,832800.0
2011-10-04 09:55:00,13.81,13.86,13.76,13.85,517200.0,11.2936,11.3344,11.2527,11.3263,517200.0
2011-10-04 10:00:00,13.86,13.93,13.8,13.82,233600.0,11.3344,11.3917,11.2854,11.3017,233600.0
2011-10-04 10:05:00,13.8,13.96,13.78,13.92,526800.0,11.2854,11.4162,11.269,11.3835,526800.0
2011-10-04 10:10:00,13.91,13.97,13.9,13.92,261600.0,11.3753,11.4244,11.3672,11.3835,261600.0
2011-10-04 10:15:00,13.92,14.06,13.92,14.02,407600.0,11.3835,11.498,11.3835,11.4653,407600.0
2011-10-04 10:20:00,14.02,14.02,13.95,13.95,265200.0,11.4653,11.4653,11.408,11.408,265200.0
2011-10-04 10:25:00,13.95,13.95,13.89,13.94,340000.0,11.408,11.408,11.359,11.3999,340000.0
2011-10-04 10:30:00,13.94,14.01,13.92,13.93,186400.0,11.3999,11.4571,11.3835,11.3917,186400.0
2011-10-04 10:35:00,13.93,13.99,13.89,13.99,135200.0,11.3917,11.4408,11.359,11.4408,135200.0
2011-10-04 10:40:00,13.99,14.06,13.99,14.05,120800.0,11.4408,11.498,11.4408,11.4898,120800.0
2011-10-04 10:45:00,14.06,14.09,14.0,14.08,142000.0,11.498,11.5225,11.4489,11.5144,142000.0
2011-10-04 10:50:00,14.08,14.08,14.01,14.03,188000.0,11.5144,11.5144,11.4571,11.4735,188000.0
2011-10-04 10:55:00,14.04,14.07,14.0,14.04,781200.0,11.4816,11.5062,11.4489,11.4816,781200.0
2011-10-04 11:00:00,14.05,14.05,14.0,14.05,116800.0,11.4898,11.4898,11.4489,11.4898,116800.0
2011-10-04 11:05:00,14.04,14.14,14.03,14.13,204800.0,11.4816,11.5634,11.4735,11.5552,204800.0
2011-10-04 11:10:00,14.12,14.21,14.12,14.18,212800.0,11.5471,11.6207,11.5471,11.5961,212800.0
2011-10-04 11:15:00,14.17,14.18,14.11,14.11,80000.0,11.588,11.5961,11.5389,11.5389,80000.0
2011-10-04 11:20:00,14.11,14.15,14.1,14.1,143200.0,11.5389,11.5716,11.5307,11.5307,143200.0
2011-10-04 11:25:00,14.09,14.13,14.08,14.12,156800.0,11.5225,11.5552,11.5144,11.5471,156800.0
2011-10-04 11:30:00,14.12,14.12,14.05,14.06,434800.0,11.5471,11.5471,11.4898,11.498,434800.0
2011-10-04 11:35:00,14.06,14.07,14.01,14.02,409200.0,11.498,11.5062,11.4571,11.4653,409200.0
2011-10-04 11:40:00,14.02,14.06,14.01,14.06,310000.0,11.4653,11.498,11.4571,11.498,310000.0
2011-10-04 11:45:00,14.05,14.06,14.01,14.05,376400.0,11.4898,11.498,11.4571,11.4898,376400.0
2011-10-04 11:50:00,14.05,14.12,14.05,14.1,214000.0,11.4898,11.5471,11.4898,11.5307,214000.0
2011-10-04 11:55:00,14.1,14.12,14.06,14.1,299600.0,11.5307,11.5471,11.498,11.5307,299600.0
2011-10-04 12:00:00,14.11,14.25,14.11,14.24,183200.0,11.5389,11.6534,11.5389,11.6452,183200.0
2011-10-04 12:05:00,14.24,14.3,14.24,14.29,213600.0,11.6452,11.6943,11.6452,11.6861,213600.0
2011-10-04 12:10:00,14.29,14.31,14.25,14.31,118400.0,11.6861,11.7025,11.6534,11.7025,118400.0
2011-10-04 12:15:00,14.31,14.32,14.24,14.26,292400.0,11.7025,11.7106,11.6452,11.6616,292400.0
2011-10-04 12:20:00,14.27,14.31,14.26,14.31,188000.0,11.6697,11.7025,11.6616,11.7025,188000.0
2011-10-04 12:25:00,14.31,14.31,14.22,14.22,174400.0,11.7025,11.7025,11.6288,11.6288,174400.0
2011-10-04 12:30:00,14.22,14.23,14.2,14.22,90400.0,11.6288,11.637,11.6125,11.6288,90400.0
2011-10-04 12:35:00,14.22,14.28,14.22,14.27,168800.0,11.6288,11.6779,11.6288,11.6697,168800.0
2011-10-04 12:40:00,14.27,14.31,14.27,14.31,156000.0,11.6697,11.7025,11.6697,11.7025,156000.0
2011-10-04 12:45:00,14.31,14.32,14.28,14.29,80000.0,11.7025,11.7106,11.6779,11.6861,80000.0
2011-10-04 12:50:00,14.28,14.31,14.26,14.3,85200.0,11.6779,11.7025,11.6616,11.6943,85200.0
2011-10-04 12:55:00,14.3,14.3,14.23,14.24,213600.0,11.6943,11.6943,11.637,11.6452,213600.0
2011-10-04 13:00:00,14.24,14.27,14.22,14.23,58000.0,11.6452,11.6697,11.6288,11.637,58000.0
2011-10-04 13:05:00,14.22,14.28,14.18,14.26,268000.0,11.6288,11.6779,11.5961,11.6616,268000.0
2011-10-04 13:10:00,14.25,14.25,14.16,14.19,64800.0,11.6534,11.6534,11.5798,11.6043,64800.0
2011-10-04 13:15:00,14.2,14.24,14.2,14.2,143600.0,11.6125,11.6452,11.6125,11.6125,143600.0
2011-10-04 13:20:00,14.2,14.22,14.17,14.22,106000.0,11.6125,11.6288,11.588,11.6288,106000.0
2011-10-04 13:25:00,14.22,14.22,14.17,14.19,134400.0,11.6288,11.6288,11.588,11.6043,134400.0
2011-10-04 13:30:00,14.19,14.24,14.19,14.23,70000.0,11.6043,11.6452,11.6043,11.637,70000.0
2011-10-04 13:35:00,14.22,14.23,14.15,14.15,65200.0,11.6288,11.637,11.5716,11.5716,65200.0
2011-10-04 13:40:00,14.16,14.16,14.1,14.12,80800.0,11.5798,11.5798,11.5307,11.5471,80800.0
2011-10-04 13:45:00,14.12,14.19,14.12,14.19,142000.0,11.5471,11.6043,11.5471,11.6043,142000.0
2011-10-04 13:50:00,14.19,14.21,14.15,14.16,256800.0,11.6043,11.6207,11.5716,11.5798,256800.0
2011-10-04 13:55:00,14.15,14.17,14.11,14.12,245200.0,11.5716,11.588,11.5389,11.5471,245200.0
2011-10-04 14:00:00,14.12,14.19,14.12,14.15,296800.0,11.5471,11.6043,11.5471,11.5716,296800.0
2011-10-04 14:05:00,14.15,14.17,14.07,14.08,229600.0,11.5716,11.588,11.5062,11.5144,229600.0
2011-10-04 14:10:00,14.07,14.08,14.04,14.06,296000.0,11.5062,11.5144,11.4816,11.498,296000.0
2011-10-04 14:15:00,14.06,14.07,14.04,14.05,176000.0,11.498,11.5062,11.4816,11.4898,176000.0
2011-10-04 14:20:00,14.04,14.04,13.99,14.04,187600.0,11.4816,11.4816,11.4408,11.4816,187600.0
2011-10-04 14:25:00,14.03,14.09,14.03,14.08,80000.0,11.4735,11.5225,11.4735,11.5144,80000.0
2011-10-04 14:30:00,14.08,14.15,14.08,14.14,116400.0,11.5144,11.5716,11.5144,11.5634,116400.0
2011-10-04 14:35:00,14.14,14.18,14.1,14.1,92400.0,11.5634,11.5961,11.5307,11.5307,92400.0
2011-10-04 14:40:00,14.11,14.11,14.03,14.06,115200.0,11.5389,11.5389,11.4735,11.498,115200.0
2011-10-04 14:45:00,14.06,14.08,14.02,14.06,106000.0,11.498,11.5144,11.4653,11.498,106000.0
2011-10-04 14:50:00,14.05,14.06,13.97,13.98,125200.0,11.4898,11.498,11.4244,11.4326,125200.0
2011-10-04 14:55:00,13.98,14.03,13.98,13.99,86400.0,11.4326,11.4735,11.4326,11.4408,86400.0
2011-10-04 15:00:00,13.98,14.05,13.98,13.99,215600.0,11.4326,11.4898,11.4326,11.4408,215600.0
2011-10-04 15:05:00,14.0,14.01,13.93,13.93,120000.0,11.4489,11.4571,11.3917,11.3917,120000.0
2011-10-04 15:10:00,13.93,13.96,13.91,13.94,193600.0,11.3917,11.4162,11.3753,11.3999,193600.0
2011-10-04 15:15:00,13.95,14.0,13.91,13.99,198800.0,11.408,11.4489,11.3753,11.4408,198800.0
2011-10-04 15:20:00,13.99,14.08,13.97,14.05,219600.0,11.4408,11.5144,11.4244,11.4898,219600.0
2011-10-04 15:25:00,14.06,14.2,14.06,14.17,280800.0,11.498,11.6125,11.498,11.588,280800.0
2011-10-04 15:30:00,14.17,14.28,14.17,14.22,579600.0,11.588,11.6779,11.588,11.6288,579600.0
2011-10-04 15:35:00,14.21,14.32,14.19,14.29,453600.0,11.6207,11.7106,11.6043,11.6861,453600.0
2011-10-04 15:40:00,14.28,14.41,14.24,14.4,240800.0,11.6779,11.7842,11.6452,11.7761,240800.0
2011-10-04 15:45:00,14.4,14.49,14.34,14.47,266400.0,11.7761,11.8497,11.727,11.8333,266400.0
2011-10-04 15:50:00,14.47,14.55,14.44,14.54,175200.0,11.8333,11.8987,11.8088,11.8905,175200.0
2011-10-04 15:55:00,14.54,14.85,14.54,14.83,399200.0,11.8905,12.1441,11.8905,12.1277,399200.0
2011-10-05 09:30:00,14.85,14.86,14.69,14.7,216800.0,12.1441,12.1522,12.0132,12.0214,216800.0
2011-10-05 09:35:00,14.7,14.74,14.65,14.72,234400.0,12.0214,12.0541,11.9805,12.0377,234400.0
2011-10-05 09:40:00,14.73,14.81,14.72,14.78,556000.0,12.0459,12.1113,12.0377,12.0868,556000.0
2011-10-05 09:45:00,14.77,14.77,14.7,14.75,491600.0,12.0786,12.0786,12.0214,12.0623,491600.0
2011-10-05 09:50:00,14.75,14.78,14.65,14.69,266000.0,12.0623,12.0868,11.9805,12.0132,266000.0
2011-10-05 09:55:00,14.69,14.72,14.68,14.71,113200.0,12.0132,12.0377,12.005,12.0296,113200.0
2011-10-05 10:00:00,14.7,14.87,14.69,14.87,344400.0,12.0214,12.1604,12.0132,12.1604,344400.0
2011-10-05 10:05:00,14.87,14.92,14.86,14.86,236800.0,12.1604,12.2013,12.1522,12.1522,236800.0
2011-10-05 10:10:00,14.86,14.89,14.83,14.89,51200.0,12.1522,12.1768,12.1277,12.1768,51200.0
2011-10-05 10:15:00,14.89,14.92,14.87,14.88,78000.0,12.1768,12.2013,12.1604,12.1686,78000.0
2011-10-05 10:20:00,14.88,14.98,14.87,14.95,205200.0,12.1686,12.2504,12.1604,12.2258,205200.0
2011-10-05 10:25:00,14.95,14.95,14.88,14.9,116800.0,12.2258,12.2258,12.1686,12.1849,116800.0
2011-10-05 10:30:00,14.9,14.94,14.89,14.94,107200.0,12.1849,12.2177,12.1768,12.2177,107200.0
2011-10-05 10:35:00,14.94,14.97,14.93,14.95,236800.0,12.2177,12.2422,12.2095,12.2258,236800.0
2011-10-05 10:40:00,14.95,14.99,14.93,14.96,150000.0,12.2258,12.2585,12.2095,12.234,150000.0
2011-10-05 10:45:00,14.97,14.99,14.92,14.98,143200.0,12.2422,12.2585,12.2013,12.2504,143200.0
2011-10-05 10:50:00,14.96,14.99,14.94,14.98,118400.0,12.234,12.2585,12.2177,12.2504,118400.0
2011-10-05 10:55:00,14.97,15.01,14.95,15.01,110000.0,12.2422,12.2749,12.2258,12.2749,110000.0
2011-10-05 11:00:00,15.01,15.01,14.98,14.99,74000.0,12.2749,12.2749,12.2504,12.2585,74000.0
2011-10-05 11:05:00,14.99,15.0,14.94,14.95,63200.0,12.2585,12.2667,12.2177,12.2258,63200.0
2011-10-05 11:10:00,14.95,14.97,14.92,14.92,41200.0,12.2258,12.2422,12.2013,12.2013,41200.0
2011-10-05 11:15:00,14.91,14.92,14.87,14.88,19600.0,12.1931,12.2013,12.1604,12.1686,19600.0
2011-10-05 11:20:00,14.89,14.91,14.87,14.91,84000.0,12.1768,12.1931,12.1604,12.1931,84000.0
2011-10-05 11:25:00,14.9,14.94,14.89,14.89,78400.0,12.1849,12.2177,12.1768,12.1768,78400.0
2011-10-05 11:30:00,14.89,14.93,14.89,14.9,36400.0,12.1768,12.2095,12.1768,12.1849,36400.0
2011-10-05 11:35:00,14.9,14.96,14.9,14.93,50400.0,12.1849,12.234,12.1849,12.2095,50400.0
2011-10-05 11:40:00,14.93,14.94,14.89,14.9,39600.0,12.2095,12.2177,12.1768,12.1849,39600.0
2011-10-05 11:45:00,14.91,14.94,14.88,14.93,40800.0,12.1931,12.2177,12.1686,12.2095,40800.0
2011-10-05 11:50:00,14.94,14.96,14.92,14.96,44000.0,12.2177,12.234,12.2013,12.234,44000.0
2011-10-05 11:55:00,14.96,14.97,14.93,14.93,30400.0,12.234,12.2422,12.2095,12.2095,30400.0
2011-10-05 12:00:00,14.94,14.96,14.91,14.91,66400.0,12.2177,12.234,12.1931,12.1931,66400.0
2011-10-05 12:05:00,14.92,14.94,14.9,14.9,47200.0,12.2013,12.2177,12.1849,12.1849,47200.0
2011-10-05 12:10:00,14.9,14.94,14.9,14.93,88800.0,12.1849,12.2177,12.1849,12.2095,88800.0
2011-10-05 12:15:00,14.93,14.94,14.84,14.84,70000.0,12.2095,12.2177,12.1359,12.1359,70000.0
2011-10-05 12:20:00,14.84,14.86,14.82,14.85,126800.0,12.1359,12.1522,12.1195,12.1441,126800.0
2011-10-05 12:25:00,14.85,14.85,14.77,14.78,75200.0,12.1441,12.1441,12.0786,12.0868,75200.0
2011-10-05 12:30:00,14.77,14.8,14.75,14.79,76000.0,12.0786,12.1032,12.0623,12.095,76000.0
2011-10-05 12:35:00,14.78,14.79,14.76,14.76,26000.0,12.0868,12.095,12.0705,12.0705,26000.0
2011-10-05 12:40:00,14.75,14.79,14.74,14.77,52800.0,12.0623,12.095,12.0541,12.0786,52800.0
2011-10-05 12:45:00,14.77,14.8,14.74,14.79,84400.0,12.0786,12.1032,12.0541,12.095,84400.0
2011-10-05 12:50:00,14.79,14.82,14.79,14.81,36800.0,12.095,12.1195,12.095,12.1113,36800.0
2011-10-05 12:55:00,14.81,14.82,14.77,14.81,62400.0,12.1113,12.1195,12.0786,12.1113,62400.0
2011-10-05 13:00:00,14.81,14.86,14.81,14.85,106000.0,12.1113,12.1522,12.1113,12.1441,106000.0
2011-10-05 13:05:00,14.85,14.89,14.85,14.89,83200.0,12.1441,12.1768,12.1441,12.1768,83200.0
2011-10-05 13:10:00,14.87,14.87,14.79,14.8,116800.0,12.1604,12.1604,12.095,12.1032,116800.0
2011-10-05 13:15:00,14.81,14.88,14.81,14.85,72400.0,12.1113,12.1686,12.1113,12.1441,72400.0
2011-10-05 13:20:00,14.85,14.88,14.83,14.85,91200.0,12.1441,12.1686,12.1277,12.1441,91200.0
2011-10-05 13:25:00,14.86,14.89,14.85,14.88,72000.0,12.1522,12.1768,12.1441,12.1686,72000.0
2011-10-05 13:30:00,14.88,14.9,14.87,14.88,68400.0,12.1686,12.1849,12.1604,12.1686,68400.0
2011-10-05 13:35:00,14.88,14.88,14.83,14.84,69600.0,12.1686,12.1686,12.1277,12.1359,69600.0
2011-10-05 13:40:00,14.84,14.89,14.84,14.88,43200.0,12.1359,12.1768,12.1359,12.1686,43200.0
2011-10-05 13:45:00,14.88,14.93,14.88,14.92,56800.0,12.1686,12.2095,12.1686,12.2013,56800.0
2011-10-05 13:50:00,14.92,14.95,14.91,14.95,54000.0,12.2013,12.2258,12.1931,12.2258,54000.0
2011-10-05 13:55:00,14.94,14.96,14.93,14.94,31200.0,12.2177,12.234,12.2095,12.2177,31200.0
2011-10-05 14:00:00,14.94,14.96,14.89,14.9,81600.0,12.2177,12.234,12.1768,12.1849,81600.0
2011-10-05 14:05:00,14.89,14.9,14.85,14.87,89200.0,12.1768,12.1849,12.1441,12.1604,89200.0
2011-10-05 14:10:00,14.86,14.89,14.85,14.89,58800.0,12.1522,12.1768,12.1441,12.1768,58800.0
2011-10-05 14:15:00,14.9,14.93,14.89,14.92,31200.0,12.1849,12.2095,12.1768,12.2013,31200.0
2011-10-05 14:20:00,14.92,14.93,14.88,14.92,35600.0,12.2013,12.2095,12.1686,12.2013,35600.0
2011-10-05 14:25:00,14.92,14.94,14.9,14.91,37200.0,12.2013,12.2177,12.1849,12.1931,37200.0
2011-10-05 14:30:00,14.92,14.93,14.82,14.83,119600.0,12.2013,12.2095,12.1195,12.1277,119600.0
2011-10-05 14:35:00,14.84,14.85,14.77,14.81,305600.0,12.1359,12.1441,12.0786,12.1113,305600.0
2011-10-05 14:40:00,14.81,14.85,14.81,14.85,81600.0,12.1113,12.1441,12.1113,12.1441,81600.0
2011-10-05 14:45:00,14.85,14.93,14.84,14.92,64000.0,12.1441,12.2095,12.1359,12.2013,64000.0
2011-10-05 14:50:00,14.93,14.94,14.9,14.93,50400.0,12.2095,12.2177,12.1849,12.2095,50400.0
2011-10-05 14:55:00,14.93,14.95,14.9,14.91,73600.0,12.2095,12.2258,12.1849,12.1931,73600.0
2011-10-05 15:00:00,14.92,14.92,14.86,14.88,65600.0,12.2013,12.2013,12.1522,12.1686,65600.0
2011-10-05 15:05:00,14.87,14.93,14.86,14.88,72800.0,12.1604,12.2095,12.1522,12.1686,72800.0
2011-10-05 15:10:00,14.89,14.94,14.87,14.93,43200.0,12.1768,12.2177,12.1604,12.2095,43200.0
2011-10-05 15:15:00,14.94,14.98,14.92,14.97,94000.0,12.2177,12.2504,12.2013,12.2422,94000.0
2011-10-05 15:20:00,14.97,14.99,14.89,14.9,76000.0,12.2422,12.2585,12.1768,12.1849,76000.0
2011-10-05 15:25:00,14.9,14.96,14.9,14.94,98000.0,12.1849,12.234,12.1849,12.2177,98000.0
2011-10-05 15:30:00,14.94,15.03,14.94,15.02,411600.0,12.2177,12.2913,12.2177,12.2831,411600.0
2011-10-05 15:35:00,15.01,15.11,15.01,15.11,110800.0,12.2749,12.3567,12.2749,12.3567,110800.0
2011-10-05 15:40:00,15.11,15.11,15.05,15.09,139200.0,12.3567,12.3567,12.3076,12.3403,139200.0
2011-10-05 15:45:00,15.09,15.1,14.95,14.98,123200.0,12.3403,12.3485,12.2258,12.2504,123200.0
2011-10-05 15:50:00,14.97,15.05,14.97,15.01,88400.0,12.2422,12.3076,12.2422,12.2749,88400.0
2011-10-05 15:55:00,15.01,15.03,14.99,15.01,105600.0,12.2749,12.2913,12.2585,12.2749,105600.0
2011-10-06 09:30:00,14.97,15.04,14.96,15.02,77200.0,12.2422,12.2994,12.234,12.2831,77200.0
2011-10-06 09:35:00,15.04,15.08,15.02,15.06,134400.0,12.2994,12.3321,12.2831,12.3158,134400.0
2011-10-06 09:40:00,15.06,15.11,15.02,15.03,86400.0,12.3158,12.3567,12.2831,12.2913,86400.0
2011-10-06 09:45:00,15.03,15.06,14.97,14.97,131600.0,12.2913,12.3158,12.2422,12.2422,131600.0
2011-10-06 09:50:00,14.97,14.98,14.93,14.97,150000.0,12.2422,12.2504,12.2095,12.2422,150000.0
2011-10-06 09:55:00,14.97,14.98,14.91,14.95,248400.0,12.2422,12.2504,12.1931,12.2258,248400.0
2011-10-06 10:00:00,14.96,14.98,14.9,14.97,127200.0,12.234,12.2504,12.1849,12.2422,127200.0
2011-10-06 10:05:00,14.97,15.06,14.96,15.05,218800.0,12.2422,12.3158,12.234,12.3076,218800.0
2011-10-06 10:10:00,15.05,15.1,15.04,15.08,100400.0,12.3076,12.3485,12.2994,12.3321,100400.0
2011-10-06 10:15:00,15.08,15.09,15.04,15.06,95600.0,12.3321,12.3403,12.2994,12.3158,95600.0
2011-10-06 10:20:00,15.06,15.08,15.05,15.07,201200.0,12.3158,12.3321,12.3076,12.324,201200.0
2011-10-06 10:25:00,15.08,15.09,15.04,15.06,112800.0,12.3321,12.3403,12.2994,12.3158,112800.0
2011-10-06 10:30:00,15.06,15.14,15.06,15.13,99600.0,12.3158,12.3812,12.3158,12.373,99600.0
2011-10-06 10:35:00,15.15,15.17,15.12,15.13,111200.0,12.3894,12.4057,12.3649,12.373,111200.0
2011-10-06 10:40:00,15.13,15.13,15.1,15.13,130400.0,12.373,12.373,12.3485,12.373,130400.0
2011-10-06 10:45:00,15.13,15.14,15.09,15.09,74800.0,12.373,12.3812,12.3403,12.3403,74800.0
2011-10-06 10:50:00,15.1,15.14,15.09,15.14,58000.0,12.3485,12.3812,12.3403,12.3812,58000.0
2011-10-06 10:55:00,15.14,15.16,15.11,15.12,53600.0,12.3812,12.3976,12.3567,12.3649,53600.0
2011-10-06 11:00:00,15.12,15.15,15.1,15.14,80000.0,12.3649,12.3894,12.3485,12.3812,80000.0
2011-10-06 11:05:00,15.14,15.15,15.12,15.15,94000.0,12.3812,12.3894,12.3649,12.3894,94000.0
2011-10-06 11:10:00,15.15,15.2,15.14,15.2,62400.0,12.3894,12.4303,12.3812,12.4303,62400.0
2011-10-06 11:15:00,15.2,15.21,15.14,15.14,51600.0,12.4303,12.4385,12.3812,12.3812,51600.0
2011-10-06 11:20:00,15.15,15.15,15.11,15.13,34400.0,12.3894,12.3894,12.3567,12.373,34400.0
2011-10-06 11:25:00,15.13,15.19,15.13,15.18,100800.0,12.373,12.4221,12.373,12.4139,100800.0
2011-10-06 11:30:00,15.19,15.21,15.19,15.21,286000.0,12.4221,12.4385,12.4221,12.4385,286000.0
2011-10-06 11:35:00,15.21,15.24,15.19,15.24,109200.0,12.4385,12.463,12.4221,12.463,109200.0
2011-10-06 11:40:00,15.24,15.24,15.21,15.23,86800.0,12.463,12.463,12.4385,12.4548,86800.0
2011-10-06 11:45:00,15.23,15.24,15.19,15.19,142000.0,12.4548,12.463,12.4221,12.4221,142000.0
2011-10-06 11:50:00,15.19,15.21,15.18,15.19,53200.0,12.4221,12.4385,12.4139,12.4221,53200.0
2011-10-06 11:55:00,15.2,15.22,15.18,15.22,97200.0,12.4303,12.4466,12.4139,12.4466,97200.0
2011-10-06 12:00:00,15.21,15.23,15.19,15.21,66800.0,12.4385,12.4548,12.4221,12.4385,66800.0
2011-10-06 12:05:00,15.2,15.23,15.19,15.21,47200.0,12.4303,12.4548,12.4221,12.4385,47200.0
2011-10-06 12:10:00,15.21,15.27,15.21,15.26,46400.0,12.4385,12.4875,12.4385,12.4793,46400.0
2011-10-06 12:15:00,15.26,15.28,15.22,15.27,109600.0,12.4793,12.4957,12.4466,12.4875,109600.0
2011-10-06 12:20:00,15.27,15.3,15.27,15.3,44800.0,12.4875,12.5121,12.4875,12.5121,44800.0
2011-10-06 12:25:00,15.3,15.3,15.27,15.27,48400.0,12.5121,12.5121,12.4875,12.4875,48400.0
2011-10-06 12:30:00,15.28,15.3,15.26,15.27,111200.0,12.4957,12.5121,12.4793,12.4875,111200.0
2011-10-06 12:35:00,15.27,15.3,15.25,15.29,93600.0,12.4875,12.5121,12.4712,12.5039,93600.0
2011-10-06 12:40:00,15.3,15.3,15.25,15.26,31600.0,12.5121,12.5121,12.4712,12.4793,31600.0
2011-10-06 12:45:00,15.25,15.28,15.24,15.28,36000.0,12.4712,12.4957,12.463,12.4957,36000.0
2011-10-06 12:50:00,15.27,15.28,15.24,15.25,84800.0,12.4875,12.4957,12.463,12.4712,84800.0
2011-10-06 12:55:00,15.26,15.28,15.24,15.26,63600.0,12.4793,12.4957,12.463,12.4793,63600.0
2011-10-06 13:00:00,15.25,15.28,15.21,15.21,101600.0,12.4712,12.4957,12.4385,12.4385,101600.0
2011-10-06 13:05:00,15.21,15.26,15.18,15.24,160400.0,12.4385,12.4793,12.4139,12.463,160400.0
2011-10-06 13:10:00,15.24,15.29,15.24,15.28,51600.0,12.463,12.5039,12.463,12.4957,51600.0
2011-10-06 13:15:00,15.28,15.29,15.24,15.25,40400.0,12.4957,12.5039,12.463,12.4712,40400.0
2011-10-06 13:20:00,15.26,15.28,15.24,15.27,74000.0,12.4793,12.4957,12.463,12.4875,74000.0
2011-10-06 13:25:00,15.28,15.29,15.21,15.22,80400.0,12.4957,12.5039,12.4385,12.4466,80400.0
2011-10-06 13:30:00,15.22,15.26,15.21,15.24,71600.0,12.4466,12.4793,12.4385,12.463,71600.0
2011-10-06 13:35:00,15.25,15.25,15.19,15.19,53200.0,12.4712,12.4712,12.4221,12.4221,53200.0
2011-10-06 13:40:00,15.19,15.22,15.15,15.15,110000.0,12.4221,12.4466,12.3894,12.3894,110000.0
2011-10-06 13:45:00,15.15,15.22,15.15,15.21,66000.0,12.3894,12.4466,12.3894,12.4385,66000.0
2011-10-06 13:50:00,15.21,15.24,15.2,15.22,42400.0,12.4385,12.463,12.4303,12.4466,42400.0
2011-10-06 13:55:00,15.22,15.23,15.17,15.2,62000.0,12.4466,12.4548,12.4057,12.4303,62000.0
2011-10-06 14:00:00,15.2,15.22,15.15,15.22,116400.0,12.4303,12.4466,12.3894,12.4466,116400.0
2011-10-06 14:05:00,15.22,15.24,15.21,15.24,48400.0,12.4466,12.463,12.4385,12.463,48400.0
2011-10-06 14:10:00,15.24,15.27,15.24,15.27,75200.0,12.463,12.4875,12.463,12.4875,75200.0
2011-10-06 14:15:00,15.26,15.29,15.25,15.28,36000.0,12.4793,12.5039,12.4712,12.4957,36000.0
2011-10-06 14:20:00,15.28,15.3,15.27,15.28,58000.0,12.4957,12.5121,12.4875,12.4957,58000.0
2011-10-06 14:25:00,15.27,15.29,15.25,15.26,40000.0,12.4875,12.5039,12.4712,12.4793,40000.0
2011-10-06 14:30:00,15.26,15.28,15.23,15.23,77200.0,12.4793,12.4957,12.4548,12.4548,77200.0
2011-10-06 14:35:00,15.22,15.24,15.21,15.22,73600.0,12.4466,12.463,12.4385,12.4466,73600.0
2011-10-06 14:40:00,15.22,15.25,15.21,15.25,64400.0,12.4466,12.4712,12.4385,12.4712,64400.0
2011-10-06 14:45:00,15.24,15.26,15.22,15.22,318000.0,12.463,12.4793,12.4466,12.4466,318000.0
2011-10-06 14:50:00,15.22,15.25,15.19,15.25,150000.0,12.4466,12.4712,12.4221,12.4712,150000.0
2011-10-06 14:55:00,15.24,15.26,15.23,15.25,92800.0,12.463,12.4793,12.4548,12.4712,92800.0
2011-10-06 15:00:00,15.25,15.26,15.22,15.24,88000.0,12.4712,12.4793,12.4466,12.463,88000.0
2011-10-06 15:05:00,15.24,15.27,15.24,15.26,123200.0,12.463,12.4875,12.463,12.4793,123200.0
2011-10-06 15:10:00,15.27,15.28,15.21,15.21,144400.0,12.4875,12.4957,12.4385,12.4385,144400.0
2011-10-06 15:15:00,15.2,15.22,15.17,15.19,146000.0,12.4303,12.4466,12.4057,12.4221,146000.0
2011-10-06 15:20:00,15.18,15.2,15.16,15.17,84800.0,12.4139,12.4303,12.3976,12.4057,84800.0
2011-10-06 15:25:00,15.17,15.22,15.17,15.18,264400.0,12.4057,12.4466,12.4057,12.4139,264400.0
2011-10-06 15:30:00,15.18,15.26,15.17,15.22,190000.0,12.4139,12.4793,12.4057,12.4466,190000.0
2011-10-06 15:35:00,15.21,15.26,15.2,15.26,139200.0,12.4385,12.4793,12.4303,12.4793,139200.0
2011-10-06 15:40:00,15.24,15.31,15.24,15.31,88400.0,12.463,12.5202,12.463,12.5202,88400.0
2011-10-06 15:45:00,15.31,15.32,15.29,15.31,144000.0,12.5202,12.5284,12.5039,12.5202,144000.0
2011-10-06 15:50:00,15.31,15.36,15.31,15.34,193200.0,12.5202,12.5611,12.5202,12.5448,193200.0
2011-10-06 15:55:00,15.34,15.38,15.33,15.36,150400.0,12.5448,12.5775,12.5366,12.5611,150400.0
2011-10-07 09:30:00,15.38,15.41,15.31,15.31,204800.0,12.5775,12.602,12.5202,12.5202,204800.0
2011-10-07 09:35:00,15.31,15.34,15.26,15.26,255600.0,12.5202,12.5448,12.4793,12.4793,255600.0
2011-10-07 09:40:00,15.26,15.29,15.22,15.28,625600.0,12.4793,12.5039,12.4466,12.4957,625600.0
2011-10-07 09:45:00,15.28,15.29,15.24,15.28,227200.0,12.4957,12.5039,12.463,12.4957,227200.0
2011-10-07 09:50:00,15.29,15.32,15.24,15.31,183600.0,12.5039,12.5284,12.463,12.5202,183600.0
2011-10-07 09:55:00,15.31,15.35,15.3,15.34,92400.0,12.5202,12.5529,12.5121,12.5448,92400.0
2011-10-07 10:00:00,15.33,15.36,15.27,15.34,73600.0,12.5366,12.5611,12.4875,12.5448,73600.0
2011-10-07 10:05:00,15.34,15.34,15.26,15.3,150000.0,12.5448,12.5448,12.4793,12.5121,150000.0
2011-10-07 10:10:00,15.3,15.36,15.28,15.35,358000.0,12.5121,12.5611,12.4957,12.5529,358000.0
2011-10-07 10:15:00,15.36,15.41,15.35,15.41,98000.0,12.5611,12.602,12.5529,12.602,98000.0
2011-10-07 10:20:00,15.4,15.44,15.38,15.43,127600.0,12.5938,12.6265,12.5775,12.6184,127600.0
2011-10-07 10:25:00,15.44,15.45,15.39,15.4,158800.0,12.6265,12.6347,12.5857,12.5938,158800.0
2011-10-07 10:30:00,15.4,15.46,15.4,15.43,147600.0,12.5938,12.6429,12.5938,12.6184,147600.0
2011-10-07 10:35:00,15.43,15.43,15.38,15.38,131200.0,12.6184,12.6184,12.5775,12.5775,131200.0
2011-10-07 10:40:00,15.38,15.4,15.35,15.37,93200.0,12.5775,12.5938,12.5529,12.5693,93200.0
2011-10-07 10:45:00,15.37,15.38,15.31,15.33,135600.0,12.5693,12.5775,12.5202,12.5366,135600.0
2011-10-07 10:50:00,15.33,15.37,15.33,15.33,206400.0,12.5366,12.5693,12.5366,12.5366,206400.0
2011-10-07 10:55:00,15.32,15.33,15.28,15.29,74800.0,12.5284,12.5366,12.4957,12.5039,74800.0
2011-10-07 11:00:00,15.28,15.3,15.25,15.26,244400.0,12.4957,12.5121,12.4712,12.4793,244400.0
2011-10-07 11:05:00,15.25,15.28,15.24,15.26,220800.0,12.4712,12.4957,12.463,12.4793,220800.0
2011-10-07 11:10:00,15.26,15.27,15.17,15.17,288400.0,12.4793,12.4875,12.4057,12.4057,288400.0
2011-10-07 11:15:00,15.17,15.21,15.17,15.17,525200.0,12.4057,12.4385,12.4057,12.4057,525200.0
2011-10-07 11:20:00,15.17,15.17,15.1,15.17,173600.0,12.4057,12.4057,12.3485,12.4057,173600.0
2011-10-07 11:25:00,15.17,15.19,15.17,15.19,58800.0,12.4057,12.4221,12.4057,12.4221,58800.0
2011-10-07 11:30:00,15.2,15.2,15.15,15.15,118000.0,12.4303,12.4303,12.3894,12.3894,118000.0
2011-10-07 11:35:00,15.16,15.16,15.1,15.11,126400.0,12.3976,12.3976,12.3485,12.3567,126400.0
2011-10-07 11:40:00,15.11,15.19,15.11,15.16,96800.0,12.3567,12.4221,12.3567,12.3976,96800.0
2011-10-07 11:45:00,15.16,15.2,15.14,15.14,114800.0,12.3976,12.4303,12.3812,12.3812,114800.0
2011-10-07 11:50:00,15.15,15.2,15.15,15.19,104000.0,12.3894,12.4303,12.3894,12.4221,104000.0
2011-10-07 11:55:00,15.2,15.21,15.17,15.21,117200.0,12.4303,12.4385,12.4057,12.4385,117200.0
2011-10-07 12:00:00,15.22,15.22,15.09,15.17,252800.0,12.4466,12.4466,12.3403,12.4057,252800.0
2011-10-07 12:05:00,15.18,15.21,15.16,15.19,116800.0,12.4139,12.4385,12.3976,12.4221,116800.0
2011-10-07 12:10:00,15.2,15.21,15.1,15.15,184800.0,12.4303,12.4385,12.3485,12.3894,184800.0
2011-10-07 12:15:00,15.15,15.17,14.98,14.99,326800.0,12.3894,12.4057,12.2504,12.2585,326800.0
2011-10-07 12:20:00,14.99,15.05,14.95,15.01,278000.0,12.2585,12.3076,12.2258,12.2749,278000.0
2011-10-07 12:25:00,15.0,15.02,14.95,15.01,215200.0,12.2667,12.2831,12.2258,12.2749,215200.0
2011-10-07 12:30:00,15.01,15.03,14.97,15.01,172400.0,12.2749,12.2913,12.2422,12.2749,172400.0
2011-10-07 12:35:00,15.01,15.05,14.99,15.0,108800.0,12.2749,12.3076,12.2585,12.2667,108800.0
2011-10-07 12:40:00,15.0,15.01,14.95,14.96,166800.0,12.2667,12.2749,12.2258,12.234,166800.0
2011-10-07 12:45:00,14.96,15.01,14.95,14.99,218000.0,12.234,12.2749,12.2258,12.2585,218000.0
2011-10-07 12:50:00,14.99,15.01,14.95,14.97,160400.0,12.2585,12.2749,12.2258,12.2422,160400.0
2011-10-07 12:55:00,14.97,14.98,14.93,14.95,103600.0,12.2422,12.2504,12.2095,12.2258,103600.0
2011-10-07 13:00:00,14.94,14.97,14.94,14.95,31600.0,12.2177,12.2422,12.2177,12.2258,31600.0
2011-10-07 13:05:00,14.96,14.96,14.92,14.94,62000.0,12.234,12.234,12.2013,12.2177,62000.0
2011-10-07 13:10:00,14.95,14.98,14.94,14.98,92400.0,12.2258,12.2504,12.2177,12.2504,92400.0
2011-10-07 13:15:00,14.99,15.01,14.97,14.97,71200.0,12.2585,12.2749,12.2422,12.2422,71200.0
2011-10-07 13:20:00,14.98,15.0,14.97,15.0,56400.0,12.2504,12.2667,12.2422,12.2667,56400.0
2011-10-07 13:25:00,15.01,15.05,15.01,15.01,47600.0,12.2749,12.3076,12.2749,12.2749,47600.0
2011-10-07 13:30:00,15.0,15.01,14.98,14.99,16800.0,12.2667,12.2749,12.2504,12.2585,16800.0
2011-10-07 13:35:00,14.99,15.0,14.98,15.0,5600.0,12.2585,12.2667,12.2504,12.2667,5600.0
2011-10-07 13:40:00,14.99,15.0,14.96,14.96,14400.0,12.2585,12.2667,12.234,12.234,14400.0
2011-10-07 13:45:00,14.97,15.02,14.96,15.01,21600.0,12.2422,12.2831,12.234,12.2749,21600.0
2011-10-07 13:50:00,15.01,15.01,14.99,15.0,8000.0,12.2749,12.2749,12.2585,12.2667,8000.0
2011-10-07 13:55:00,15.01,15.07,14.99,15.06,28800.0,12.2749,12.324,12.2585,12.3158,28800.0
2011-10-07 14:00:00,15.07,15.08,15.06,15.08,24400.0,12.324,12.3321,12.3158,12.3321,24400.0
2011-10-07 14:05:00,15.08,15.09,15.06,15.08,28000.0,12.3321,12.3403,12.3158,12.3321,28000.0
2011-10-07 14:10:00,15.08,15.08,15.02,15.04,22800.0,12.3321,12.3321,12.2831,12.2994,22800.0
2011-10-07 14:15:00,15.03,15.07,15.03,15.05,96800.0,12.2913,12.324,12.2913,12.3076,96800.0
2011-10-07 14:20:00,15.06,15.15,15.06,15.11,124800.0,12.3158,12.3894,12.3158,12.3567,124800.0
2011-10-07 14:25:00,15.11,15.16,15.06,15.07,145600.0,12.3567,12.3976,12.3158,12.324,145600.0
2011-10-07 14:30:00,15.07,15.1,15.07,15.09,140000.0,12.324,12.3485,12.324,12.3403,140000.0
2011-10-07 14:35:00,15.09,15.14,15.09,15.11,113600.0,12.3403,12.3812,12.3403,12.3567,113600.0
2011-10-07 14:40:00,15.1,15.1,15.03,15.03,107200.0,12.3485,12.3485,12.2913,12.2913,107200.0
2011-10-07 14:45:00,15.04,15.09,15.03,15.06,87600.0,12.2994,12.3403,12.2913,12.3158,87600.0
2011-10-07 14:50:00,15.06,15.1,15.05,15.06,119600.0,12.3158,12.3485,12.3076,12.3158,119600.0
2011-10-07 14:55:00,15.07,15.12,15.06,15.08,87200.0,12.324,12.3649,12.3158,12.3321,87200.0
2011-10-07 15:00:00,15.07,15.09,15.05,15.06,56800.0,12.324,12.3403,12.3076,12.3158,56800.0
2011-10-07 15:05:00,15.06,15.12,15.06,15.11,108400.0,12.3158,12.3649,12.3158,12.3567,108400.0
2011-10-07 15:10:00,15.1,15.12,15.07,15.1,116400.0,12.3485,12.3649,12.324,12.3485,116400.0
2011-10-07 15:15:00,15.11,15.19,15.11,15.16,92400.0,12.3567,12.4221,12.3567,12.3976,92400.0
2011-10-07 15:20:00,15.16,15.25,15.16,15.25,112400.0,12.3976,12.4712,12.3976,12.4712,112400.0
2011-10-07 15:25:00,15.25,15.27,15.22,15.27,158400.0,12.4712,12.4875,12.4466,12.4875,158400.0
2011-10-07 15:30:00,15.27,15.31,15.26,15.28,176000.0,12.4875,12.5202,12.4793,12.4957,176000.0
2011-10-07 15:35:00,15.28,15.3,15.2,15.2,104400.0,12.4957,12.5121,12.4303,12.4303,104400.0
2011-10-07 15:40:00,15.2,15.21,15.13,15.19,312400.0,12.4303,12.4385,12.373,12.4221,312400.0
2011-10-07 15:45:00,15.19,15.2,15.15,15.15,198000.0,12.4221,12.4303,12.3894,12.3894,198000.0
2011-10-07 15:50:00,15.15,15.16,15.02,15.08,195600.0,12.3894,12.3976,12.2831,12.3321,195600.0
2011-10-07 15:55:00,15.08,15.09,14.97,14.97,188400.0,12.3321,12.3403,12.2422,12.2422,188400.0
2011-10-10 09:30:00,15.23,15.33,15.23,15.28,70000.0,12.4548,12.5366,12.4548,12.4957,70000.0
2011-10-10 09:35:00,15.27,15.32,15.25,15.31,66000.0,12.4875,12.5284,12.4712,12.5202,66000.0
2011-10-10 09:40:00,15.32,15.35,15.29,15.3,76000.0,12.5284,12.5529,12.5039,12.5121,76000.0
2011-10-10 09:45:00,15.3,15.31,15.27,15.3,123600.0,12.5121,12.5202,12.4875,12.5121,123600.0
2011-10-10 09:50:00,15.3,15.34,15.3,15.34,97200.0,12.5121,12.5448,12.5121,12.5448,97200.0
2011-10-10 09:55:00,15.34,15.39,15.34,15.39,46400.0,12.5448,12.5857,12.5448,12.5857,46400.0
2011-10-10 10:00:00,15.38,15.41,15.36,15.4,86400.0,12.5775,12.602,12.5611,12.5938,86400.0
2011-10-10 10:05:00,15.4,15.41,15.38,15.4,32800.0,12.5938,12.602,12.5775,12.5938,32800.0
2011-10-10 10:10:00,15.4,15.45,15.4,15.43,90800.0,12.5938,12.6347,12.5938,12.6184,90800.0
2011-10-10 10:15:00,15.44,15.46,15.43,15.46,39600.0,12.6265,12.6429,12.6184,12.6429,39600.0
2011-10-10 10:20:00,15.45,15.49,15.45,15.47,50000.0,12.6347,12.6674,12.6347,12.6511,50000.0
2011-10-10 10:25:00,15.47,15.48,15.45,15.46,89600.0,12.6511,12.6593,12.6347,12.6429,89600.0
2011-10-10 10:30:00,15.46,15.47,15.44,15.46,66800.0,12.6429,12.6511,12.6265,12.6429,66800.0
2011-10-10 10:35:00,15.46,15.5,15.46,15.46,56400.0,12.6429,12.6756,12.6429,12.6429,56400.0
2011-10-10 10:40:00,15.46,15.49,15.46,15.49,95200.0,12.6429,12.6674,12.6429,12.6674,95200.0
2011-10-10 10:45:00,15.49,15.55,15.49,15.51,85200.0,12.6674,12.7165,12.6674,12.6838,85200.0
2011-10-10 10:50:00,15.51,15.52,15.49,15.5,73200.0,12.6838,12.692,12.6674,12.6756,73200.0
2011-10-10 10:55:00,15.49,15.5,15.48,15.49,16000.0,12.6674,12.6756,12.6593,12.6674,16000.0
2011-10-10 11:00:00,15.49,15.51,15.48,15.48,34800.0,12.6674,12.6838,12.6593,12.6593,34800.0
2011-10-10 11:05:00,15.47,15.48,15.46,15.47,19200.0,12.6511,12.6593,12.6429,12.6511,19200.0
2011-10-10 11:10:00,15.47,15.48,15.46,15.48,22800.0,12.6511,12.6593,12.6429,12.6593,22800.0
2011-10-10 11:15:00,15.47,15.5,15.47,15.49,65600.0,12.6511,12.6756,12.6511,12.6674,65600.0
2011-10-10 11:20:00,15.49,15.49,15.45,15.46,39200.0,12.6674,12.6674,12.6347,12.6429,39200.0
2011-10-10 11:25:00,15.46,15.49,15.46,15.49,38800.0,12.6429,12.6674,12.6429,12.6674,38800.0
2011-10-10 11:30:00,15.49,15.5,15.48,15.49,24400.0,12.6674,12.6756,12.6593,12.6674,24400.0
2011-10-10 11:35:00,15.49,15.51,15.49,15.51,24400.0,12.6674,12.6838,12.6674,12.6838,24400.0
2011-10-10 11:40:00,15.51,15.53,15.51,15.53,18800.0,12.6838,12.7001,12.6838,12.7001,18800.0
2011-10-10 11:45:00,15.53,15.53,15.51,15.51,25600.0,12.7001,12.7001,12.6838,12.6838,25600.0
2011-10-10 11:50:00,15.5,15.52,15.5,15.5,15600.0,12.6756,12.692,12.6756,12.6756,15600.0
2011-10-10 11:55:00,15.51,15.53,15.51,15.53,19600.0,12.6838,12.7001,12.6838,12.7001,19600.0
2011-10-10 12:00:00,15.53,15.54,15.52,15.54,40000.0,12.7001,12.7083,12.692,12.7083,40000.0
2011-10-10 12:05:00,15.54,15.56,15.51,15.52,123600.0,12.7083,12.7247,12.6838,12.692,123600.0
2011-10-10 12:10:00,15.53,15.54,15.52,15.54,12800.0,12.7001,12.7083,12.692,12.7083,12800.0
2011-10-10 12:15:00,15.54,15.54,15.53,15.53,10400.0,12.7083,12.7083,12.7001,12.7001,10400.0
2011-10-10 12:20:00,15.53,15.54,15.51,15.54,15600.0,12.7001,12.7083,12.6838,12.7083,15600.0
2011-10-10 12:25:00,15.54,15.54,15.53,15.54,8400.0,12.7083,12.7083,12.7001,12.7083,8400.0
2011-10-10 12:30:00,15.54,15.55,15.54,15.54,16000.0,12.7083,12.7165,12.7083,12.7083,16000.0
2011-10-10 12:35:00,15.53,15.55,15.52,15.53,21200.0,12.7001,12.7165,12.692,12.7001,21200.0
2011-10-10 12:40:00,15.53,15.55,15.53,15.53,17200.0,12.7001,12.7165,12.7001,12.7001,17200.0
2011-10-10 12:45:00,15.53,15.53,15.52,15.52,12000.0,12.7001,12.7001,12.692,12.692,12000.0
2011-10-10 12:50:00,15.51,15.52,15.49,15.49,20800.0,12.6838,12.692,12.6674,12.6674,20800.0
2011-10-10 12:55:00,15.49,15.52,15.49,15.51,15600.0,12.6674,12.692,12.6674,12.6838,15600.0
2011-10-10 13:00:00,15.51,15.53,15.5,15.52,24800.0,12.6838,12.7001,12.6756,12.692,24800.0
2011-10-10 13:05:00,15.53,15.54,15.52,15.53,26000.0,12.7001,12.7083,12.692,12.7001,26000.0
2011-10-10 13:10:00,15.53,15.54,15.53,15.53,12400.0,12.7001,12.7083,12.7001,12.7001,12400.0
2011-10-10 13:15:00,15.53,15.54,15.52,15.53,14400.0,12.7001,12.7083,12.692,12.7001,14400.0
2011-10-10 13:20:00,15.53,15.55,15.53,15.54,51200.0,12.7001,12.7165,12.7001,12.7083,51200.0
2011-10-10 13:25:00,15.54,15.54,15.52,15.52,18800.0,12.7083,12.7083,12.692,12.692,18800.0
2011-10-10 13:30:00,15.52,15.52,15.51,15.51,24400.0,12.692,12.692,12.6838,12.6838,24400.0
2011-10-10 13:35:00,15.52,15.53,15.52,15.52,19200.0,12.692,12.7001,12.692,12.692,19200.0
2011-10-10 13:40:00,15.53,15.54,15.5,15.52,24000.0,12.7001,12.7083,12.6756,12.692,24000.0
2011-10-10 13:45:00,15.52,15.53,15.51,15.53,24000.0,12.692,12.7001,12.6838,12.7001,24000.0
2011-10-10 13:50:00,15.53,15.53,15.51,15.52,38800.0,12.7001,12.7001,12.6838,12.692,38800.0
2011-10-10 13:55:00,15.52,15.56,15.51,15.55,42800.0,12.692,12.7247,12.6838,12.7165,42800.0
2011-10-10 14:00:00,15.55,15.55,15.53,15.54,20400.0,12.7165,12.7165,12.7001,12.7083,20400.0
2011-10-10 14:05:00,15.54,15.54,15.49,15.5,74800.0,12.7083,12.7083,12.6674,12.6756,74800.0
2011-10-10 14:10:00,15.49,15.53,15.49,15.53,30400.0,12.6674,12.7001,12.6674,12.7001,30400.0
2011-10-10 14:15:00,15.53,15.53,15.52,15.52,13200.0,12.7001,12.7001,12.692,12.692,13200.0
2011-10-10 14:20:00,15.52,15.54,15.52,15.54,11200.0,12.692,12.7083,12.692,12.7083,11200.0
2011-10-10 14:25:00,15.54,15.54,15.52,15.52,22000.0,12.7083,12.7083,12.692,12.692,22000.0
2011-10-10 14:30:00,15.53,15.54,15.53,15.53,49600.0,12.7001,12.7083,12.7001,12.7001,49600.0
2011-10-10 14:35:00,15.53,15.53,15.5,15.5,12000.0,12.7001,12.7001,12.6756,12.6756,12000.0
2011-10-10 14:40:00,15.51,15.51,15.5,15.51,16800.0,12.6838,12.6838,12.6756,12.6838,16800.0
2011-10-10 14:45:00,15.51,15.52,15.5,15.5,12400.0,12.6838,12.692,12.6756,12.6756,12400.0
2011-10-10 14:50:00,15.5,15.53,15.5,15.53,43200.0,12.6756,12.7001,12.6756,12.7001,43200.0
2011-10-10 14:55:00,15.53,15.54,15.52,15.52,28000.0,12.7001,12.7083,12.692,12.692,28000.0
2011-10-10 15:00:00,15.52,15.52,15.49,15.49,50400.0,12.692,12.692,12.6674,12.6674,50400.0
2011-10-10 15:05:00,15.49,15.49,15.43,15.43,73600.0,12.6674,12.6674,12.6184,12.6184,73600.0
2011-10-10 15:10:00,15.43,15.44,15.38,15.38,88000.0,12.6184,12.6265,12.5775,12.5775,88000.0
2011-10-10 15:15:00,15.39,15.42,15.38,15.41,81200.0,12.5857,12.6102,12.5775,12.602,81200.0
2011-10-10 15:20:00,15.41,15.41,15.3,15.3,174400.0,12.602,12.602,12.5121,12.5121,174400.0
2011-10-10 15:25:00,15.3,15.38,15.29,15.36,74400.0,12.5121,12.5775,12.5039,12.5611,74400.0
2011-10-10 15:30:00,15.35,15.42,15.31,15.41,178800.0,12.5529,12.6102,12.5202,12.602,178800.0
2011-10-10 15:35:00,15.41,15.42,15.36,15.4,162800.0,12.602,12.6102,12.5611,12.5938,162800.0
2011-10-10 15:40:00,15.42,15.49,15.38,15.49,201200.0,12.6102,12.6674,12.5775,12.6674,201200.0
2011-10-10 15:45:00,15.5,15.52,15.48,15.49,109200.0,12.6756,12.692,12.6593,12.6674,109200.0
2011-10-10 15:50:00,15.51,15.55,15.51,15.55,104000.0,12.6838,12.7165,12.6838,12.7165,104000.0
2011-10-10 15:55:00,15.56,15.62,15.55,15.61,197600.0,12.7247,12.7737,12.7165,12.7656,197600.0
2011-10-11 09:30:00,15.5,15.5,15.46,15.47,104000.0,12.6756,12.6756,12.6429,12.6511,104000.0
2011-10-11 09:35:00,15.46,15.52,15.45,15.5,92000.0,12.6429,12.692,12.6347,12.6756,92000.0
2011-10-11 09:40:00,15.51,15.53,15.47,15.51,40000.0,12.6838,12.7001,12.6511,12.6838,40000.0
2011-10-11 09:45:00,15.51,15.57,15.49,15.57,221200.0,12.6838,12.7329,12.6674,12.7329,221200.0
2011-10-11 09:50:00,15.56,15.56,15.53,15.54,92800.0,12.7247,12.7247,12.7001,12.7083,92800.0
2011-10-11 09:55:00,15.53,15.54,15.51,15.53,128400.0,12.7001,12.7083,12.6838,12.7001,128400.0
2011-10-11 10:00:00,15.52,15.54,15.49,15.5,71200.0,12.692,12.7083,12.6674,12.6756,71200.0
2011-10-11 10:05:00,15.51,15.55,15.5,15.55,79200.0,12.6838,12.7165,12.6756,12.7165,79200.0
2011-10-11 10:10:00,15.56,15.6,15.56,15.6,94800.0,12.7247,12.7574,12.7247,12.7574,94800.0
2011-10-11 10:15:00,15.6,15.62,15.56,15.59,66000.0,12.7574,12.7737,12.7247,12.7492,66000.0
2011-10-11 10:20:00,15.58,15.65,15.56,15.65,110000.0,12.741,12.7983,12.7247,12.7983,110000.0
2011-10-11 10:25:00,15.64,15.65,15.61,15.65,39200.0,12.7901,12.7983,12.7656,12.7983,39200.0
2011-10-11 10:30:00,15.65,15.71,15.63,15.69,148400.0,12.7983,12.8473,12.7819,12.831,148400.0
2011-10-11 10:35:00,15.69,15.7,15.65,15.67,52000.0,12.831,12.8392,12.7983,12.8146,52000.0
2011-10-11 10:40:00,15.67,15.69,15.63,15.68,31200.0,12.8146,12.831,12.7819,12.8228,31200.0
2011-10-11 10:45:00,15.7,15.72,15.69,15.69,128800.0,12.8392,12.8555,12.831,12.831,128800.0
2011-10-11 10:50:00,15.69,15.69,15.63,15.63,108400.0,12.831,12.831,12.7819,12.7819,108400.0
2011-10-11 10:55:00,15.63,15.64,15.62,15.64,77600.0,12.7819,12.7901,12.7737,12.7901,77600.0
2011-10-11 11:00:00,15.65,15.67,15.63,15.67,26000.0,12.7983,12.8146,12.7819,12.8146,26000.0
2011-10-11 11:05:00,15.66,15.66,15.59,15.62,42000.0,12.8065,12.8065,12.7492,12.7737,42000.0
2011-10-11 11:10:00,15.61,15.63,15.6,15.6,38000.0,12.7656,12.7819,12.7574,12.7574,38000.0
2011-10-11 11:15:00,15.59,15.59,15.56,15.57,106400.0,12.7492,12.7492,12.7247,12.7329,106400.0
2011-10-11 11:20:00,15.57,15.58,15.55,15.57,41200.0,12.7329,12.741,12.7165,12.7329,41200.0
2011-10-11 11:25:00,15.57,15.6,15.57,15.57,14800.0,12.7329,12.7574,12.7329,12.7329,14800.0
2011-10-11 11:30:00,15.59,15.61,15.58,15.61,80000.0,12.7492,12.7656,12.741,12.7656,80000.0
2011-10-11 11:35:00,15.61,15.62,15.6,15.61,29600.0,12.7656,12.7737,12.7574,12.7656,29600.0
2011-10-11 11:40:00,15.61,15.66,15.6,15.65,62000.0,12.7656,12.8065,12.7574,12.7983,62000.0
2011-10-11 11:45:00,15.66,15.67,15.64,15.65,39200.0,12.8065,12.8146,12.7901,12.7983,39200.0
2011-10-11 11:50:00,15.64,15.64,15.6,15.61,39600.0,12.7901,12.7901,12.7574,12.7656,39600.0
2011-10-11 11:55:00,15.61,15.65,15.61,15.63,62800.0,12.7656,12.7983,12.7656,12.7819,62800.0
2011-10-11 12:00:00,15.64,15.65,15.6,15.61,29600.0,12.7901,12.7983,12.7574,12.7656,29600.0
2011-10-11 12:05:00,15.61,15.63,15.6,15.63,11600.0,12.7656,12.7819,12.7574,12.7819,11600.0
2011-10-11 12:10:00,15.64,15.65,15.63,15.65,28800.0,12.7901,12.7983,12.7819,12.7983,28800.0
2011-10-11 12:15:00,15.65,15.65,15.63,15.63,14400.0,12.7983,12.7983,12.7819,12.7819,14400.0
2011-10-11 12:20:00,15.63,15.63,15.61,15.62,28400.0,12.7819,12.7819,12.7656,12.7737,28400.0
2011-10-11 12:25:00,15.63,15.63,15.62,15.63,68800.0,12.7819,12.7819,12.7737,12.7819,68800.0
2011-10-11 12:30:00,15.63,15.64,15.57,15.58,29600.0,12.7819,12.7901,12.7329,12.741,29600.0
2011-10-11 12:35:00,15.58,15.6,15.55,15.55,40000.0,12.741,12.7574,12.7165,12.7165,40000.0
2011-10-11 12:40:00,15.55,15.57,15.54,15.57,32800.0,12.7165,12.7329,12.7083,12.7329,32800.0
2011-10-11 12:45:00,15.56,15.58,15.53,15.53,105600.0,12.7247,12.741,12.7001,12.7001,105600.0
2011-10-11 12:50:00,15.53,15.55,15.52,15.54,44400.0,12.7001,12.7165,12.692,12.7083,44400.0
2011-10-11 12:55:00,15.54,15.59,15.54,15.58,53200.0,12.7083,12.7492,12.7083,12.741,53200.0
2011-10-11 13:00:00,15.58,15.61,15.57,15.57,49600.0,12.741,12.7656,12.7329,12.7329,49600.0
2011-10-11 13:05:00,15.57,15.58,15.54,15.57,65200.0,12.7329,12.741,12.7083,12.7329,65200.0
2011-10-11 13:10:00,15.57,15.58,15.5,15.52,78800.0,12.7329,12.741,12.6756,12.692,78800.0
2011-10-11 13:15:00,15.52,15.58,15.52,15.57,70000.0,12.692,12.741,12.692,12.7329,70000.0
2011-10-11 13:20:00,15.57,15.61,15.57,15.59,52400.0,12.7329,12.7656,12.7329,12.7492,52400.0
2011-10-11 13:25:00,15.59,15.63,15.58,15.62,72000.0,12.7492,12.7819,12.741,12.7737,72000.0
2011-10-11 13:30:00,15.63,15.63,15.6,15.62,46400.0,12.7819,12.7819,12.7574,12.7737,46400.0
2011-10-11 13:35:00,15.61,15.63,15.6,15.6,25200.0,12.7656,12.7819,12.7574,12.7574,25200.0
2011-10-11 13:40:00,15.6,15.6,15.57,15.58,18000.0,12.7574,12.7574,12.7329,12.741,18000.0
2011-10-11 13:45:00,15.59,15.61,15.55,15.57,49200.0,12.7492,12.7656,12.7165,12.7329,49200.0
2011-10-11 13:50:00,15.57,15.65,15.57,15.64,49600.0,12.7329,12.7983,12.7329,12.7901,49600.0
2011-10-11 13:55:00,15.64,15.68,15.63,15.68,64400.0,12.7901,12.8228,12.7819,12.8228,64400.0
2011-10-11 14:00:00,15.68,15.68,15.64,15.65,32000.0,12.8228,12.8228,12.7901,12.7983,32000.0
2011-10-11 14:05:00,15.65,15.65,15.63,15.63,297200.0,12.7983,12.7983,12.7819,12.7819,297200.0
2011-10-11 14:10:00,15.63,15.67,15.63,15.63,57600.0,12.7819,12.8146,12.7819,12.7819,57600.0
2011-10-11 14:15:00,15.63,15.67,15.63,15.65,60400.0,12.7819,12.8146,12.7819,12.7983,60400.0
2011-10-11 14:20:00,15.64,15.66,15.59,15.6,78800.0,12.7901,12.8065,12.7492,12.7574,78800.0
2011-10-11 14:25:00,15.61,15.62,15.58,15.59,25200.0,12.7656,12.7737,12.741,12.7492,25200.0
2011-10-11 14:30:00,15.59,15.63,15.57,15.62,40000.0,12.7492,12.7819,12.7329,12.7737,40000.0
2011-10-11 14:35:00,15.61,15.61,15.57,15.57,32400.0,12.7656,12.7656,12.7329,12.7329,32400.0
2011-10-11 14:40:00,15.57,15.59,15.57,15.58,13200.0,12.7329,12.7492,12.7329,12.741,13200.0
2011-10-11 14:45:00,15.58,15.58,15.55,15.55,14800.0,12.741,12.741,12.7165,12.7165,14800.0
2011-10-11 14:50:00,15.56,15.57,15.56,15.56,16000.0,12.7247,12.7329,12.7247,12.7247,16000.0
2011-10-11 14:55:00,15.56,15.61,15.56,15.61,70400.0,12.7247,12.7656,12.7247,12.7656,70400.0
2011-10-11 15:00:00,15.62,15.65,15.62,15.64,49200.0,12.7737,12.7983,12.7737,12.7901,49200.0
2011-10-11 15:05:00,15.64,15.7,15.63,15.69,86800.0,12.7901,12.8392,12.7819,12.831,86800.0
2011-10-11 15:10:00,15.69,15.7,15.66,15.68,111600.0,12.831,12.8392,12.8065,12.8228,111600.0
2011-10-11 15:15:00,15.69,15.7,15.65,15.67,91600.0,12.831,12.8392,12.7983,12.8146,91600.0
2011-10-11 15:20:00,15.67,15.67,15.63,15.66,74800.0,12.8146,12.8146,12.7819,12.8065,74800.0
2011-10-11 15:25:00,15.66,15.69,15.61,15.61,54000.0,12.8065,12.831,12.7656,12.7656,54000.0
2011-10-11 15:30:00,15.61,15.69,15.61,15.69,78400.0,12.7656,12.831,12.7656,12.831,78400.0
2011-10-11 15:35:00,15.68,15.72,15.65,15.68,57600.0,12.8228,12.8555,12.7983,12.8228,57600.0
2011-10-11 15:40:00,15.69,15.73,15.68,15.7,150000.0,12.831,12.8637,12.8228,12.8392,150000.0
2011-10-11 15:45:00,15.7,15.76,15.69,15.7,108400.0,12.8392,12.8882,12.831,12.8392,108400.0
2011-10-11 15:50:00,15.7,15.73,15.65,15.66,181200.0,12.8392,12.8637,12.7983,12.8065,181200.0
2011-10-11 15:55:00,15.66,15.7,15.64,15.69,424400.0,12.8065,12.8392,12.7901,12.831,424400.0
2011-10-12 09:30:00,15.79,15.84,15.78,15.81,146800.0,12.9128,12.9537,12.9046,12.9291,146800.0
2011-10-12 09:35:00,15.81,15.82,15.77,15.79,39600.0,12.9291,12.9373,12.8964,12.9128,39600.0
2011-10-12 09:40:00,15.78,15.88,15.77,15.85,130400.0,12.9046,12.9864,12.8964,12.9618,130400.0
2011-10-12 09:45:00,15.87,15.88,15.82,15.83,90000.0,12.9782,12.9864,12.9373,12.9455,90000.0
2011-10-12 09:50:00,15.83,15.87,15.82,15.87,51600.0,12.9455,12.9782,12.9373,12.9782,51600.0
2011-10-12 09:55:00,15.86,15.89,15.83,15.88,86800.0,12.97,12.9945,12.9455,12.9864,86800.0
2011-10-12 10:00:00,15.89,15.9,15.83,15.84,65200.0,12.9945,13.0027,12.9455,12.9537,65200.0
2011-10-12 10:05:00,15.85,15.88,15.82,15.86,73200.0,12.9618,12.9864,12.9373,12.97,73200.0
2011-10-12 10:10:00,15.86,15.89,15.85,15.89,20000.0,12.97,12.9945,12.9618,12.9945,20000.0
2011-10-12 10:15:00,15.89,15.94,15.89,15.93,54400.0,12.9945,13.0354,12.9945,13.0273,54400.0
2011-10-12 10:20:00,15.92,15.92,15.9,15.9,161200.0,13.0191,13.0191,13.0027,13.0027,161200.0
2011-10-12 10:25:00,15.9,15.94,15.9,15.92,149200.0,13.0027,13.0354,13.0027,13.0191,149200.0
2011-10-12 10:30:00,15.93,15.94,15.91,15.93,86800.0,13.0273,13.0354,13.0109,13.0273,86800.0
2011-10-12 10:35:00,15.94,15.98,15.94,15.98,37200.0,13.0354,13.0681,13.0354,13.0681,37200.0
2011-10-12 10:40:00,15.99,15.99,15.93,15.93,29600.0,13.0763,13.0763,13.0273,13.0273,29600.0
2011-10-12 10:45:00,15.94,15.95,15.91,15.92,50800.0,13.0354,13.0436,13.0109,13.0191,50800.0
2011-10-12 10:50:00,15.91,15.91,15.88,15.9,122000.0,13.0109,13.0109,12.9864,13.0027,122000.0
2011-10-12 10:55:00,15.9,15.92,15.89,15.89,261600.0,13.0027,13.0191,12.9945,12.9945,261600.0
2011-10-12 11:00:00,15.9,15.92,15.9,15.91,50400.0,13.0027,13.0191,13.0027,13.0109,50400.0
2011-10-12 11:05:00,15.9,15.94,15.9,15.94,24400.0,13.0027,13.0354,13.0027,13.0354,24400.0
2011-10-12 11:10:00,15.94,15.94,15.92,15.94,30000.0,13.0354,13.0354,13.0191,13.0354,30000.0
2011-10-12 11:15:00,15.94,15.96,15.93,15.94,48400.0,13.0354,13.0518,13.0273,13.0354,48400.0
2011-10-12 11:20:00,15.94,15.94,15.9,15.9,30400.0,13.0354,13.0354,13.0027,13.0027,30400.0
2011-10-12 11:25:00,15.9,15.95,15.9,15.93,40000.0,13.0027,13.0436,13.0027,13.0273,40000.0
2011-10-12 11:30:00,15.93,15.95,15.93,15.94,20800.0,13.0273,13.0436,13.0273,13.0354,20800.0
2011-10-12 11:35:00,15.94,15.95,15.93,15.93,30800.0,13.0354,13.0436,13.0273,13.0273,30800.0
2011-10-12 11:40:00,15.93,15.95,15.93,15.94,31600.0,13.0273,13.0436,13.0273,13.0354,31600.0
2011-10-12 11:45:00,15.94,15.94,15.91,15.92,30000.0,13.0354,13.0354,13.0109,13.0191,30000.0
2011-10-12 11:50:00,15.92,15.92,15.9,15.92,35200.0,13.0191,13.0191,13.0027,13.0191,35200.0
2011-10-12 11:55:00,15.91,15.91,15.88,15.89,22400.0,13.0109,13.0109,12.9864,12.9945,22400.0
2011-10-12 12:00:00,15.89,15.91,15.89,15.9,15200.0,12.9945,13.0109,12.9945,13.0027,15200.0
2011-10-12 12:05:00,15.9,15.9,15.87,15.87,16000.0,13.0027,13.0027,12.9782,12.9782,16000.0
2011-10-12 12:10:00,15.87,15.89,15.87,15.89,19200.0,12.9782,12.9945,12.9782,12.9945,19200.0
2011-10-12 12:15:00,15.89,15.9,15.88,15.89,19600.0,12.9945,13.0027,12.9864,12.9945,19600.0
2011-10-12 12:20:00,15.89,15.92,15.89,15.91,66000.0,12.9945,13.0191,12.9945,13.0109,66000.0
2011-10-12 12:25:00,15.91,15.91,15.88,15.91,36800.0,13.0109,13.0109,12.9864,13.0109,36800.0
2011-10-12 12:30:00,15.91,15.94,15.91,15.92,24800.0,13.0109,13.0354,13.0109,13.0191,24800.0
2011-10-12 12:35:00,15.92,15.94,15.91,15.92,25200.0,13.0191,13.0354,13.0109,13.0191,25200.0
2011-10-12 12:40:00,15.92,15.93,15.91,15.91,45200.0,13.0191,13.0273,13.0109,13.0109,45200.0
2011-10-12 12:45:00,15.92,15.94,15.92,15.93,29200.0,13.0191,13.0354,13.0191,13.0273,29200.0
2011-10-12 12:50:00,15.93,15.98,15.93,15.97,86400.0,13.0273,13.0681,13.0273,13.06,86400.0
2011-10-12 12:55:00,15.97,15.97,15.95,15.96,32000.0,13.06,13.06,13.0436,13.0518,32000.0
2011-10-12 13:00:00,15.97,15.99,15.97,15.99,23600.0,13.06,13.0763,13.06,13.0763,23600.0
2011-10-12 13:05:00,16.0,16.0,15.97,15.97,18400.0,13.0845,13.0845,13.06,13.06,18400.0
2011-10-12 13:10:00,15.97,15.98,15.95,15.95,38000.0,13.06,13.0681,13.0436,13.0436,38000.0
2011-10-12 13:15:00,15.95,15.96,15.94,15.95,54800.0,13.0436,13.0518,13.0354,13.0436,54800.0
2011-10-12 13:20:00,15.95,15.96,15.95,15.95,38400.0,13.0436,13.0518,13.0436,13.0436,38400.0
2011-10-12 13:25:00,15.94,15.95,15.94,15.94,11200.0,13.0354,13.0436,13.0354,13.0354,11200.0
2011-10-12 13:30:00,15.96,15.97,15.94,15.95,34800.0,13.0518,13.06,13.0354,13.0436,34800.0
2011-10-12 13:35:00,15.95,15.97,15.95,15.96,19600.0,13.0436,13.06,13.0436,13.0518,19600.0
2011-10-12 13:40:00,15.97,15.98,15.96,15.96,44000.0,13.06,13.0681,13.0518,13.0518,44000.0
2011-10-12 13:45:00,15.96,15.97,15.94,15.95,28000.0,13.0518,13.06,13.0354,13.0436,28000.0
2011-10-12 13:50:00,15.95,15.95,15.93,15.94,25200.0,13.0436,13.0436,13.0273,13.0354,25200.0
2011-10-12 13:55:00,15.94,15.95,15.94,15.95,34800.0,13.0354,13.0436,13.0354,13.0436,34800.0
2011-10-12 14:00:00,15.95,15.99,15.94,15.97,72400.0,13.0436,13.0763,13.0354,13.06,72400.0
2011-10-12 14:05:00,15.97,16.03,15.97,16.03,82800.0,13.06,13.109,13.06,13.109,82800.0
2011-10-12 14:10:00,16.02,16.03,16.01,16.03,38400.0,13.1009,13.109,13.0927,13.109,38400.0
2011-10-12 14:15:00,16.03,16.04,15.99,16.0,47200.0,13.109,13.1172,13.0763,13.0845,47200.0
2011-10-12 14:20:00,16.0,16.03,15.99,16.02,32000.0,13.0845,13.109,13.0763,13.1009,32000.0
2011-10-12 14:25:00,16.02,16.03,15.99,16.03,34800.0,13.1009,13.109,13.0763,13.109,34800.0
2011-10-12 14:30:00,16.03,16.07,16.03,16.05,86400.0,13.109,13.1417,13.109,13.1254,86400.0
2011-10-12 14:35:00,16.04,16.05,16.0,16.02,78400.0,13.1172,13.1254,13.0845,13.1009,78400.0
2011-10-12 14:40:00,16.02,16.04,15.99,16.0,33600.0,13.1009,13.1172,13.0763,13.0845,33600.0
2011-10-12 14:45:00,16.0,16.02,15.99,16.02,37600.0,13.0845,13.1009,13.0763,13.1009,37600.0
2011-10-12 14:50:00,16.02,16.02,15.96,15.96,45200.0,13.1009,13.1009,13.0518,13.0518,45200.0
2011-10-12 14:55:00,15.96,15.97,15.89,15.92,111600.0,13.0518,13.06,12.9945,13.0191,111600.0
2011-10-12 15:00:00,15.92,15.96,15.91,15.93,80000.0,13.0191,13.0518,13.0109,13.0273,80000.0
2011-10-12 15:05:00,15.92,15.99,15.9,15.97,89200.0,13.0191,13.0763,13.0027,13.06,89200.0
2011-10-12 15:10:00,15.97,15.99,15.94,15.98,70000.0,13.06,13.0763,13.0354,13.0681,70000.0
2011-10-12 15:15:00,15.97,15.97,15.92,15.96,97600.0,13.06,13.06,13.0191,13.0518,97600.0
2011-10-12 15:20:00,15.96,15.97,15.93,15.95,114000.0,13.0518,13.06,13.0273,13.0436,114000.0
2011-10-12 15:25:00,15.95,16.0,15.94,15.99,77600.0,13.0436,13.0845,13.0354,13.0763,77600.0
2011-10-12 15:30:00,15.99,16.03,15.97,15.99,148000.0,13.0763,13.109,13.06,13.0763,148000.0
2011-10-12 15:35:00,15.99,16.03,15.96,16.01,79200.0,13.0763,13.109,13.0518,13.0927,79200.0
2011-10-12 15:40:00,16.01,16.05,16.01,16.04,66400.0,13.0927,13.1254,13.0927,13.1172,66400.0
2011-10-12 15:45:00,16.04,16.04,15.9,15.92,138800.0,13.1172,13.1172,13.0027,13.0191,138800.0
2011-10-12 15:50:00,15.93,15.97,15.9,15.9,130000.0,13.0273,13.06,13.0027,13.0027,130000.0
2011-10-12 15:55:00,15.92,15.95,15.9,15.9,207600.0,13.0191,13.0436,13.0027,13.0027,207600.0
2011-10-13 09:30:00,15.81,15.87,15.8,15.86,172400.0,12.9291,12.9782,12.9209,12.97,172400.0
2011-10-13 09:35:00,15.86,15.87,15.78,15.8,84800.0,12.97,12.9782,12.9046,12.9209,84800.0
2011-10-13 09:40:00,15.79,15.82,15.78,15.79,49600.0,12.9128,12.9373,12.9046,12.9128,49600.0
2011-10-13 09:45:00,15.79,15.86,15.77,15.81,82400.0,12.9128,12.97,12.8964,12.9291,82400.0
2011-10-13 09:50:00,15.82,15.82,15.74,15.75,79600.0,12.9373,12.9373,12.8719,12.8801,79600.0
2011-10-13 09:55:00,15.75,15.77,15.72,15.75,53600.0,12.8801,12.8964,12.8555,12.8801,53600.0
2011-10-13 10:00:00,15.74,15.79,15.7,15.72,90000.0,12.8719,12.9128,12.8392,12.8555,90000.0
2011-10-13 10:05:00,15.72,15.73,15.7,15.73,70800.0,12.8555,12.8637,12.8392,12.8637,70800.0
2011-10-13 10:10:00,15.73,15.79,15.72,15.76,82000.0,12.8637,12.9128,12.8555,12.8882,82000.0
2011-10-13 10:15:00,15.77,15.77,15.7,15.71,50400.0,12.8964,12.8964,12.8392,12.8473,50400.0
2011-10-13 10:20:00,15.7,15.77,15.7,15.77,51200.0,12.8392,12.8964,12.8392,12.8964,51200.0
2011-10-13 10:25:00,15.76,15.8,15.75,15.77,138400.0,12.8882,12.9209,12.8801,12.8964,138400.0
2011-10-13 10:30:00,15.76,15.81,15.76,15.8,95200.0,12.8882,12.9291,12.8882,12.9209,95200.0
2011-10-13 10:35:00,15.8,15.8,15.77,15.77,44400.0,12.9209,12.9209,12.8964,12.8964,44400.0
2011-10-13 10:40:00,15.77,15.78,15.73,15.73,46000.0,12.8964,12.9046,12.8637,12.8637,46000.0
2011-10-13 10:45:00,15.73,15.74,15.71,15.71,106400.0,12.8637,12.8719,12.8473,12.8473,106400.0
2011-10-13 10:50:00,15.72,15.76,15.72,15.73,48000.0,12.8555,12.8882,12.8555,12.8637,48000.0
2011-10-13 10:55:00,15.73,15.74,15.67,15.67,65200.0,12.8637,12.8719,12.8146,12.8146,65200.0
2011-10-13 11:00:00,15.68,15.72,15.67,15.72,49200.0,12.8228,12.8555,12.8146,12.8555,49200.0
2011-10-13 11:05:00,15.72,15.72,15.68,15.69,39600.0,12.8555,12.8555,12.8228,12.831,39600.0
2011-10-13 11:10:00,15.69,15.74,15.69,15.73,36400.0,12.831,12.8719,12.831,12.8637,36400.0
2011-10-13 11:15:00,15.74,15.74,15.65,15.65,74800.0,12.8719,12.8719,12.7983,12.7983,74800.0
2011-10-13 11:20:00,15.65,15.71,15.65,15.71,67600.0,12.7983,12.8473,12.7983,12.8473,67600.0
2011-10-13 11:25:00,15.7,15.71,15.68,15.69,24000.0,12.8392,12.8473,12.8228,12.831,24000.0
2011-10-13 11:30:00,15.68,15.74,15.68,15.72,53200.0,12.8228,12.8719,12.8228,12.8555,53200.0
2011-10-13 11:35:00,15.72,15.74,15.71,15.73,22400.0,12.8555,12.8719,12.8473,12.8637,22400.0
2011-10-13 11:40:00,15.73,15.74,15.71,15.74,48800.0,12.8637,12.8719,12.8473,12.8719,48800.0
2011-10-13 11:45:00,15.74,15.78,15.74,15.77,64400.0,12.8719,12.9046,12.8719,12.8964,64400.0
2011-10-13 11:50:00,15.76,15.78,15.74,15.75,42000.0,12.8882,12.9046,12.8719,12.8801,42000.0
2011-10-13 11:55:00,15.75,15.77,15.74,15.75,22800.0,12.8801,12.8964,12.8719,12.8801,22800.0
2011-10-13 12:00:00,15.75,15.79,15.75,15.78,31200.0,12.8801,12.9128,12.8801,12.9046,31200.0
2011-10-13 12:05:00,15.78,15.78,15.76,15.76,26400.0,12.9046,12.9046,12.8882,12.8882,26400.0
2011-10-13 12:10:00,15.76,15.77,15.72,15.72,49600.0,12.8882,12.8964,12.8555,12.8555,49600.0
2011-10-13 12:15:00,15.73,15.74,15.72,15.73,38400.0,12.8637,12.8719,12.8555,12.8637,38400.0
2011-10-13 12:20:00,15.72,15.74,15.72,15.74,14400.0,12.8555,12.8719,12.8555,12.8719,14400.0
2011-10-13 12:25:00,15.72,15.72,15.7,15.71,7600.0,12.8555,12.8555,12.8392,12.8473,7600.0
2011-10-13 12:30:00,15.72,15.72,15.67,15.68,63600.0,12.8555,12.8555,12.8146,12.8228,63600.0
2011-10-13 12:35:00,15.68,15.69,15.66,15.69,87200.0,12.8228,12.831,12.8065,12.831,87200.0
2011-10-13 12:40:00,15.69,15.69,15.68,15.69,24800.0,12.831,12.831,12.8228,12.831,24800.0
2011-10-13 12:45:00,15.69,15.72,15.69,15.7,44000.0,12.831,12.8555,12.831,12.8392,44000.0
2011-10-13 12:50:00,15.71,15.72,15.69,15.7,24800.0,12.8473,12.8555,12.831,12.8392,24800.0
2011-10-13 12:55:00,15.71,15.74,15.71,15.71,15600.0,12.8473,12.8719,12.8473,12.8473,15600.0
2011-10-13 13:00:00,15.72,15.72,15.7,15.71,20400.0,12.8555,12.8555,12.8392,12.8473,20400.0
2011-10-13 13:05:00,15.7,15.76,15.68,15.75,50800.0,12.8392,12.8882,12.8228,12.8801,50800.0
2011-10-13 13:10:00,15.76,15.79,15.76,15.78,34000.0,12.8882,12.9128,12.8882,12.9046,34000.0
2011-10-13 13:15:00,15.79,15.79,15.76,15.76,41200.0,12.9128,12.9128,12.8882,12.8882,41200.0
2011-10-13 13:20:00,15.76,15.76,15.75,15.75,10800.0,12.8882,12.8882,12.8801,12.8801,10800.0
2011-10-13 13:25:00,15.76,15.82,15.76,15.81,80000.0,12.8882,12.9373,12.8882,12.9291,80000.0
2011-10-13 13:30:00,15.81,15.82,15.8,15.81,34400.0,12.9291,12.9373,12.9209,12.9291,34400.0
2011-10-13 13:35:00,15.81,15.82,15.79,15.81,37200.0,12.9291,12.9373,12.9128,12.9291,37200.0
2011-10-13 13:40:00,15.8,15.81,15.78,15.81,44000.0,12.9209,12.9291,12.9046,12.9291,44000.0
2011-10-13 13:45:00,15.81,15.85,15.81,15.84,102000.0,12.9291,12.9618,12.9291,12.9537,102000.0
2011-10-13 13:50:00,15.84,15.85,15.82,15.82,43600.0,12.9537,12.9618,12.9373,12.9373,43600.0
2011-10-13 13:55:00,15.83,15.84,15.8,15.8,20000.0,12.9455,12.9537,12.9209,12.9209,20000.0
2011-10-13 14:00:00,15.81,15.81,15.77,15.79,114400.0,12.9291,12.9291,12.8964,12.9128,114400.0
2011-10-13 14:05:00,15.79,15.81,15.79,15.8,252800.0,12.9128,12.9291,12.9128,12.9209,252800.0
2011-10-13 14:10:00,15.8,15.8,15.77,15.78,103200.0,12.9209,12.9209,12.8964,12.9046,103200.0
2011-10-13 14:15:00,15.78,15.81,15.78,15.81,30000.0,12.9046,12.9291,12.9046,12.9291,30000.0
2011-10-13 14:20:00,15.81,15.83,15.79,15.8,201200.0,12.9291,12.9455,12.9128,12.9209,201200.0
2011-10-13 14:25:00,15.8,15.8,15.77,15.79,221600.0,12.9209,12.9209,12.8964,12.9128,221600.0
2011-10-13 14:30:00,15.79,15.82,15.78,15.81,355600.0,12.9128,12.9373,12.9046,12.9291,355600.0
2011-10-13 14:35:00,15.81,15.82,15.8,15.81,322800.0,12.9291,12.9373,12.9209,12.9291,322800.0
2011-10-13 14:40:00,15.81,15.83,15.79,15.82,108400.0,12.9291,12.9455,12.9128,12.9373,108400.0
2011-10-13 14:45:00,15.83,15.89,15.81,15.87,184800.0,12.9455,12.9945,12.9291,12.9782,184800.0
2011-10-13 14:50:00,15.87,15.9,15.85,15.89,853600.0,12.9782,13.0027,12.9618,12.9945,853600.0
2011-10-13 14:55:00,15.89,15.89,15.87,15.88,98800.0,12.9945,12.9945,12.9782,12.9864,98800.0
2011-10-13 15:00:00,15.88,15.92,15.87,15.91,122000.0,12.9864,13.0191,12.9782,13.0109,122000.0
2011-10-13 15:05:00,15.91,15.94,15.91,15.94,100000.0,13.0109,13.0354,13.0109,13.0354,100000.0
2011-10-13 15:10:00,15.94,15.95,15.9,15.92,446000.0,13.0354,13.0436,13.0027,13.0191,446000.0
2011-10-13 15:15:00,15.92,15.96,15.92,15.96,1084000.0,13.0191,13.0518,13.0191,13.0518,1084000.0
2011-10-13 15:20:00,15.95,15.96,15.87,15.87,230000.0,13.0436,13.0518,12.9782,12.9782,230000.0
2011-10-13 15:25:00,15.86,15.88,15.84,15.85,83600.0,12.97,12.9864,12.9537,12.9618,83600.0
2011-10-13 15:30:00,15.85,15.87,15.81,15.83,501600.0,12.9618,12.9782,12.9291,12.9455,501600.0
2011-10-13 15:35:00,15.83,15.86,15.81,15.83,98000.0,12.9455,12.97,12.9291,12.9455,98000.0
2011-10-13 15:40:00,15.83,15.87,15.83,15.85,152400.0,12.9455,12.9782,12.9455,12.9618,152400.0
2011-10-13 15:45:00,15.85,15.89,15.81,15.86,250400.0,12.9618,12.9945,12.9291,12.97,250400.0
2011-10-13 15:50:00,15.86,15.89,15.85,15.88,108000.0,12.97,12.9945,12.9618,12.9864,108000.0
2011-10-13 15:55:00,15.88,15.9,15.87,15.88,86000.0,12.9864,13.0027,12.9782,12.9864,86000.0
2011-10-14 09:30:00,16.05,16.1,16.04,16.09,125600.0,13.1254,13.1663,13.1172,13.1581,125600.0
2011-10-14 09:35:00,16.1,16.11,16.06,16.08,64800.0,13.1663,13.1745,13.1336,13.1499,64800.0
2011-10-14 09:40:00,16.09,16.09,16.05,16.06,32000.0,13.1581,13.1581,13.1254,13.1336,32000.0
2011-10-14 09:45:00,16.07,16.09,16.06,16.07,61600.0,13.1417,13.1581,13.1336,13.1417,61600.0
2011-10-14 09:50:00,16.07,16.09,16.04,16.05,58400.0,13.1417,13.1581,13.1172,13.1254,58400.0
2011-10-14 09:55:00,16.05,16.08,16.02,16.07,43600.0,13.1254,13.1499,13.1009,13.1417,43600.0
2011-10-14 10:00:00,16.06,16.07,16.03,16.05,42800.0,13.1336,13.1417,13.109,13.1254,42800.0
2011-10-14 10:05:00,16.05,16.06,16.03,16.06,53200.0,13.1254,13.1336,13.109,13.1336,53200.0
2011-10-14 10:10:00,16.05,16.06,16.01,16.02,102000.0,13.1254,13.1336,13.0927,13.1009,102000.0
2011-10-14 10:15:00,16.03,16.03,15.97,15.97,62800.0,13.109,13.109,13.06,13.06,62800.0
2011-10-14 10:20:00,15.99,16.02,15.98,16.02,38000.0,13.0763,13.1009,13.0681,13.1009,38000.0
2011-10-14 10:25:00,16.03,16.03,15.98,15.98,13600.0,13.109,13.109,13.0681,13.0681,13600.0
2011-10-14 10:30:00,15.98,15.99,15.96,15.99,83200.0,13.0681,13.0763,13.0518,13.0763,83200.0
2011-10-14 10:35:00,15.99,16.01,15.98,15.99,189600.0,13.0763,13.0927,13.0681,13.0763,189600.0
2011-10-14 10:40:00,15.98,16.02,15.97,16.02,60000.0,13.0681,13.1009,13.06,13.1009,60000.0
2011-10-14 10:45:00,16.02,16.03,16.01,16.02,17600.0,13.1009,13.109,13.0927,13.1009,17600.0
2011-10-14 10:50:00,16.02,16.03,15.99,16.0,59200.0,13.1009,13.109,13.0763,13.0845,59200.0
2011-10-14 10:55:00,16.0,16.05,16.0,16.04,53600.0,13.0845,13.1254,13.0845,13.1172,53600.0
2011-10-14 11:00:00,16.05,16.06,16.04,16.06,16800.0,13.1254,13.1336,13.1172,13.1336,16800.0
2011-10-14 11:05:00,16.05,16.05,16.02,16.03,13200.0,13.1254,13.1254,13.1009,13.109,13200.0
2011-10-14 11:10:00,16.04,16.04,16.02,16.02,18800.0,13.1172,13.1172,13.1009,13.1009,18800.0
2011-10-14 11:15:00,16.03,16.05,16.02,16.04,7600.0,13.109,13.1254,13.1009,13.1172,7600.0
2011-10-14 11:20:00,16.04,16.04,15.98,15.99,38800.0,13.1172,13.1172,13.0681,13.0763,38800.0
2011-10-14 11:25:00,15.98,15.99,15.96,15.97,40000.0,13.0681,13.0763,13.0518,13.06,40000.0
2011-10-14 11:30:00,15.97,15.99,15.96,15.99,76800.0,13.06,13.0763,13.0518,13.0763,76800.0
2011-10-14 11:35:00,15.99,15.99,15.96,15.96,100000.0,13.0763,13.0763,13.0518,13.0518,100000.0
2011-10-14 11:40:00,15.96,15.98,15.96,15.97,32400.0,13.0518,13.0681,13.0518,13.06,32400.0
2011-10-14 11:45:00,15.97,15.99,15.97,15.97,23600.0,13.06,13.0763,13.06,13.06,23600.0
2011-10-14 11:50:00,15.97,15.98,15.96,15.97,9600.0,13.06,13.0681,13.0518,13.06,9600.0
2011-10-14 11:55:00,15.97,15.99,15.96,15.96,13200.0,13.06,13.0763,13.0518,13.0518,13200.0
2011-10-14 12:00:00,15.94,15.95,15.93,15.95,28400.0,13.0354,13.0436,13.0273,13.0436,28400.0
2011-10-14 12:05:00,15.94,15.94,15.92,15.94,13600.0,13.0354,13.0354,13.0191,13.0354,13600.0
2011-10-14 12:10:00,15.94,15.95,15.91,15.92,20000.0,13.0354,13.0436,13.0109,13.0191,20000.0
2011-10-14 12:15:00,15.93,15.93,15.91,15.92,13600.0,13.0273,13.0273,13.0109,13.0191,13600.0
2011-10-14 12:20:00,15.92,15.93,15.92,15.93,11200.0,13.0191,13.0273,13.0191,13.0273,11200.0
2011-10-14 12:25:00,15.93,15.95,15.92,15.95,10400.0,13.0273,13.0436,13.0191,13.0436,10400.0
2011-10-14 12:30:00,15.94,15.97,15.94,15.97,16800.0,13.0354,13.06,13.0354,13.06,16800.0
2011-10-14 12:35:00,15.97,15.98,15.97,15.97,206000.0,13.06,13.0681,13.06,13.06,206000.0
2011-10-14 12:40:00,15.97,15.98,15.97,15.97,27600.0,13.06,13.0681,13.06,13.06,27600.0
2011-10-14 12:45:00,15.97,15.99,15.97,15.98,27600.0,13.06,13.0763,13.06,13.0681,27600.0
2011-10-14 12:50:00,15.97,15.97,15.96,15.97,14000.0,13.06,13.06,13.0518,13.06,14000.0
2011-10-14 12:55:00,15.96,15.97,15.95,15.96,22800.0,13.0518,13.06,13.0436,13.0518,22800.0
2011-10-14 13:00:00,15.97,15.98,15.96,15.98,7600.0,13.06,13.0681,13.0518,13.0681,7600.0
2011-10-14 13:05:00,15.98,15.99,15.97,15.98,27600.0,13.0681,13.0763,13.06,13.0681,27600.0
2011-10-14 13:10:00,15.98,15.99,15.98,15.99,4800.0,13.0681,13.0763,13.0681,13.0763,4800.0
2011-10-14 13:15:00,15.99,16.03,15.99,16.03,50000.0,13.0763,13.109,13.0763,13.109,50000.0
2011-10-14 13:20:00,16.03,16.04,16.02,16.03,23600.0,13.109,13.1172,13.1009,13.109,23600.0
2011-10-14 13:25:00,16.03,16.03,16.02,16.02,11200.0,13.109,13.109,13.1009,13.1009,11200.0
2011-10-14 13:30:00,16.02,16.04,16.02,16.03,15200.0,13.1009,13.1172,13.1009,13.109,15200.0
2011-10-14 13:35:00,16.03,16.04,16.02,16.02,18800.0,13.109,13.1172,13.1009,13.1009,18800.0
2011-10-14 13:40:00,16.02,16.04,16.02,16.03,20400.0,13.1009,13.1172,13.1009,13.109,20400.0
2011-10-14 13:45:00,16.04,16.07,16.04,16.07,97200.0,13.1172,13.1417,13.1172,13.1417,97200.0
2011-10-14 13:50:00,16.07,16.07,16.06,16.07,18400.0,13.1417,13.1417,13.1336,13.1417,18400.0
2011-10-14 13:55:00,16.07,16.09,16.07,16.08,36000.0,13.1417,13.1581,13.1417,13.1499,36000.0
2011-10-14 14:00:00,16.08,16.1,16.08,16.09,21200.0,13.1499,13.1663,13.1499,13.1581,21200.0
2011-10-14 14:05:00,16.09,16.09,16.07,16.08,18400.0,13.1581,13.1581,13.1417,13.1499,18400.0
2011-10-14 14:10:00,16.07,16.08,16.06,16.06,20400.0,13.1417,13.1499,13.1336,13.1336,20400.0
2011-10-14 14:15:00,16.06,16.08,16.06,16.08,17200.0,13.1336,13.1499,13.1336,13.1499,17200.0
2011-10-14 14:20:00,16.08,16.09,16.07,16.08,31600.0,13.1499,13.1581,13.1417,13.1499,31600.0
2011-10-14 14:25:00,16.09,16.09,16.07,16.08,4800.0,13.1581,13.1581,13.1417,13.1499,4800.0
2011-10-14 14:30:00,16.08,16.08,16.04,16.04,24800.0,13.1499,13.1499,13.1172,13.1172,24800.0
2011-10-14 14:35:00,16.05,16.08,16.04,16.07,92800.0,13.1254,13.1499,13.1172,13.1417,92800.0
2011-10-14 14:40:00,16.07,16.08,16.07,16.08,12800.0,13.1417,13.1499,13.1417,13.1499,12800.0
2011-10-14 14:45:00,16.08,16.09,16.07,16.08,15600.0,13.1499,13.1581,13.1417,13.1499,15600.0
2011-10-14 14:50:00,16.07,16.1,16.07,16.08,22800.0,13.1417,13.1663,13.1417,13.1499,22800.0
2011-10-14 14:55:00,16.08,16.14,16.08,16.14,42000.0,13.1499,13.199,13.1499,13.199,42000.0
2011-10-14 15:00:00,16.14,16.15,16.13,16.14,31600.0,13.199,13.2072,13.1908,13.199,31600.0
2011-10-14 15:05:00,16.14,16.15,16.12,16.13,28400.0,13.199,13.2072,13.1826,13.1908,28400.0
2011-10-14 15:10:00,16.12,16.13,16.1,16.13,27200.0,13.1826,13.1908,13.1663,13.1908,27200.0
2011-10-14 15:15:00,16.13,16.16,16.13,16.15,35200.0,13.1908,13.2153,13.1908,13.2072,35200.0
2011-10-14 15:20:00,16.15,16.18,16.15,16.15,88800.0,13.2072,13.2317,13.2072,13.2072,88800.0
2011-10-14 15:25:00,16.15,16.17,16.15,16.17,304000.0,13.2072,13.2235,13.2072,13.2235,304000.0
2011-10-14 15:30:00,16.17,16.22,16.17,16.21,258800.0,13.2235,13.2644,13.2235,13.2562,258800.0
2011-10-14 15:35:00,16.21,16.21,16.14,16.14,26400.0,13.2562,13.2562,13.199,13.199,26400.0
2011-10-14 15:40:00,16.14,16.17,16.13,16.15,259600.0,13.199,13.2235,13.1908,13.2072,259600.0
2011-10-14 15:45:00,16.16,16.18,16.11,16.12,167200.0,13.2153,13.2317,13.1745,13.1826,167200.0
2011-10-14 15:50:00,16.13,16.13,16.09,16.13,108800.0,13.1908,13.1908,13.1581,13.1908,108800.0
2011-10-14 15:55:00,16.13,16.18,16.13,16.18,200400.0,13.1908,13.2317,13.1908,13.2317,200400.0
2011-10-17 09:30:00,16.04,16.07,15.99,15.99,70000.0,13.1172,13.1417,13.0763,13.0763,70000.0
2011-10-17 09:35:00,15.99,16.02,15.97,15.97,159200.0,13.0763,13.1009,13.06,13.06,159200.0
2011-10-17 09:40:00,15.97,16.02,15.95,16.01,104000.0,13.06,13.1009,13.0436,13.0927,104000.0
2011-10-17 09:45:00,16.0,16.04,15.99,16.01,79200.0,13.0845,13.1172,13.0763,13.0927,79200.0
2011-10-17 09:50:00,16.01,16.03,15.95,15.97,63200.0,13.0927,13.109,13.0436,13.06,63200.0
2011-10-17 09:55:00,15.97,15.97,15.95,15.96,31600.0,13.06,13.06,13.0436,13.0518,31600.0
2011-10-17 10:00:00,15.95,15.96,15.92,15.94,93200.0,13.0436,13.0518,13.0191,13.0354,93200.0
2011-10-17 10:05:00,15.94,15.94,15.92,15.94,22800.0,13.0354,13.0354,13.0191,13.0354,22800.0
2011-10-17 10:10:00,15.94,15.96,15.92,15.93,21600.0,13.0354,13.0518,13.0191,13.0273,21600.0
2011-10-17 10:15:00,15.92,15.93,15.9,15.9,48400.0,13.0191,13.0273,13.0027,13.0027,48400.0
2011-10-17 10:20:00,15.9,15.93,15.9,15.9,36400.0,13.0027,13.0273,13.0027,13.0027,36400.0
2011-10-17 10:25:00,15.9,15.92,15.89,15.9,82000.0,13.0027,13.0191,12.9945,13.0027,82000.0
2011-10-17 10:30:00,15.9,15.93,15.9,15.9,102800.0,13.0027,13.0273,13.0027,13.0027,102800.0
2011-10-17 10:35:00,15.9,15.93,15.9,15.92,146800.0,13.0027,13.0273,13.0027,13.0191,146800.0
2011-10-17 10:40:00,15.92,15.92,15.86,15.86,164800.0,13.0191,13.0191,12.97,12.97,164800.0
2011-10-17 10:45:00,15.86,15.88,15.85,15.86,58400.0,12.97,12.9864,12.9618,12.97,58400.0
2011-10-17 10:50:00,15.86,15.88,15.84,15.87,28800.0,12.97,12.9864,12.9537,12.9782,28800.0
2011-10-17 10:55:00,15.86,15.88,15.86,15.86,16000.0,12.97,12.9864,12.97,12.97,16000.0
2011-10-17 11:00:00,15.86,15.87,15.85,15.86,18800.0,12.97,12.9782,12.9618,12.97,18800.0
2011-10-17 11:05:00,15.86,15.88,15.85,15.87,27200.0,12.97,12.9864,12.9618,12.9782,27200.0
2011-10-17 11:10:00,15.87,15.88,15.85,15.87,26000.0,12.9782,12.9864,12.9618,12.9782,26000.0
2011-10-17 11:15:00,15.87,15.87,15.85,15.85,25600.0,12.9782,12.9782,12.9618,12.9618,25600.0
2011-10-17 11:20:00,15.85,15.9,15.85,15.9,24400.0,12.9618,13.0027,12.9618,13.0027,24400.0
2011-10-17 11:25:00,15.9,15.9,15.88,15.89,21600.0,13.0027,13.0027,12.9864,12.9945,21600.0
2011-10-17 11:30:00,15.89,15.91,15.88,15.9,16000.0,12.9945,13.0109,12.9864,13.0027,16000.0
2011-10-17 11:35:00,15.9,15.91,15.9,15.91,6400.0,13.0027,13.0109,13.0027,13.0109,6400.0
2011-10-17 11:40:00,15.9,15.9,15.86,15.86,16800.0,13.0027,13.0027,12.97,12.97,16800.0
2011-10-17 11:45:00,15.86,15.86,15.81,15.81,54000.0,12.97,12.97,12.9291,12.9291,54000.0
2011-10-17 11:50:00,15.81,15.83,15.8,15.8,16400.0,12.9291,12.9455,12.9209,12.9209,16400.0
2011-10-17 11:55:00,15.8,15.82,15.78,15.79,31200.0,12.9209,12.9373,12.9046,12.9128,31200.0
2011-10-17 12:00:00,15.78,15.78,15.76,15.77,26000.0,12.9046,12.9046,12.8882,12.8964,26000.0
2011-10-17 12:05:00,15.77,15.77,15.75,15.76,26000.0,12.8964,12.8964,12.8801,12.8882,26000.0
2011-10-17 12:10:00,15.76,15.76,15.74,15.74,19200.0,12.8882,12.8882,12.8719,12.8719,19200.0
2011-10-17 12:15:00,15.74,15.78,15.74,15.77,18800.0,12.8719,12.9046,12.8719,12.8964,18800.0
2011-10-17 12:20:00,15.77,15.78,15.76,15.77,10400.0,12.8964,12.9046,12.8882,12.8964,10400.0
2011-10-17 12:25:00,15.78,15.78,15.77,15.78,19600.0,12.9046,12.9046,12.8964,12.9046,19600.0
2011-10-17 12:30:00,15.76,15.77,15.75,15.77,14400.0,12.8882,12.8964,12.8801,12.8964,14400.0
2011-10-17 12:35:00,15.77,15.78,15.75,15.77,55200.0,12.8964,12.9046,12.8801,12.8964,55200.0
2011-10-17 12:40:00,15.77,15.78,15.75,15.78,23200.0,12.8964,12.9046,12.8801,12.9046,23200.0
2011-10-17 12:45:00,15.78,15.78,15.73,15.75,25600.0,12.9046,12.9046,12.8637,12.8801,25600.0
2011-10-17 12:50:00,15.75,15.76,15.73,15.73,18400.0,12.8801,12.8882,12.8637,12.8637,18400.0
2011-10-17 12:55:00,15.74,15.75,15.73,15.74,10800.0,12.8719,12.8801,12.8637,12.8719,10800.0
2011-10-17 13:00:00,15.73,15.74,15.71,15.72,50800.0,12.8637,12.8719,12.8473,12.8555,50800.0
2011-10-17 13:05:00,15.71,15.73,15.7,15.72,94400.0,12.8473,12.8637,12.8392,12.8555,94400.0
2011-10-17 13:10:00,15.72,15.74,15.72,15.73,17200.0,12.8555,12.8719,12.8555,12.8637,17200.0
2011-10-17 13:15:00,15.73,15.75,15.71,15.75,16000.0,12.8637,12.8801,12.8473,12.8801,16000.0
2011-10-17 13:20:00,15.75,15.76,15.74,15.75,6400.0,12.8801,12.8882,12.8719,12.8801,6400.0
2011-10-17 13:25:00,15.76,15.77,15.72,15.73,192000.0,12.8882,12.8964,12.8555,12.8637,192000.0
2011-10-17 13:30:00,15.72,15.73,15.72,15.72,31200.0,12.8555,12.8637,12.8555,12.8555,31200.0
2011-10-17 13:35:00,15.72,15.72,15.68,15.71,34400.0,12.8555,12.8555,12.8228,12.8473,34400.0
2011-10-17 13:40:00,15.71,15.74,15.7,15.73,84400.0,12.8473,12.8719,12.8392,12.8637,84400.0
2011-10-17 13:45:00,15.72,15.74,15.71,15.72,26800.0,12.8555,12.8719,12.8473,12.8555,26800.0
2011-10-17 13:50:00,15.72,15.75,15.72,15.72,80800.0,12.8555,12.8801,12.8555,12.8555,80800.0
2011-10-17 13:55:00,15.73,15.74,15.71,15.73,14800.0,12.8637,12.8719,12.8473,12.8637,14800.0
2011-10-17 14:00:00,15.73,15.74,15.72,15.73,18400.0,12.8637,12.8719,12.8555,12.8637,18400.0
2011-10-17 14:05:00,15.73,15.73,15.7,15.71,28400.0,12.8637,12.8637,12.8392,12.8473,28400.0
2011-10-17 14:10:00,15.71,15.74,15.71,15.74,37600.0,12.8473,12.8719,12.8473,12.8719,37600.0
2011-10-17 14:15:00,15.74,15.74,15.71,15.72,35600.0,12.8719,12.8719,12.8473,12.8555,35600.0
2011-10-17 14:20:00,15.72,15.73,15.71,15.71,36000.0,12.8555,12.8637,12.8473,12.8473,36000.0
2011-10-17 14:25:00,15.71,15.73,15.71,15.72,33200.0,12.8473,12.8637,12.8473,12.8555,33200.0
2011-10-17 14:30:00,15.71,15.71,15.68,15.69,36000.0,12.8473,12.8473,12.8228,12.831,36000.0
2011-10-17 14:35:00,15.68,15.69,15.67,15.67,5600.0,12.8228,12.831,12.8146,12.8146,5600.0
2011-10-17 14:40:00,15.68,15.69,15.67,15.68,9600.0,12.8228,12.831,12.8146,12.8228,9600.0
2011-10-17 14:45:00,15.69,15.69,15.67,15.69,37200.0,12.831,12.831,12.8146,12.831,37200.0
2011-10-17 14:50:00,15.68,15.69,15.67,15.69,11600.0,12.8228,12.831,12.8146,12.831,11600.0
2011-10-17 14:55:00,15.69,15.74,15.69,15.73,58400.0,12.831,12.8719,12.831,12.8637,58400.0
2011-10-17 15:00:00,15.74,15.77,15.74,15.77,21200.0,12.8719,12.8964,12.8719,12.8964,21200.0
2011-10-17 15:05:00,15.78,15.79,15.74,15.74,139600.0,12.9046,12.9128,12.8719,12.8719,139600.0
2011-10-17 15:10:00,15.74,15.79,15.74,15.74,33600.0,12.8719,12.9128,12.8719,12.8719,33600.0
2011-10-17 15:15:00,15.74,15.77,15.74,15.74,44400.0,12.8719,12.8964,12.8719,12.8719,44400.0
2011-10-17 15:20:00,15.74,15.74,15.72,15.74,52800.0,12.8719,12.8719,12.8555,12.8719,52800.0
2011-10-17 15:25:00,15.74,15.74,15.71,15.72,42000.0,12.8719,12.8719,12.8473,12.8555,42000.0
2011-10-17 15:30:00,15.72,15.76,15.69,15.7,290800.0,12.8555,12.8882,12.831,12.8392,290800.0
2011-10-17 15:35:00,15.7,15.7,15.65,15.66,107600.0,12.8392,12.8392,12.7983,12.8065,107600.0
2011-10-17 15:40:00,15.65,15.75,15.65,15.74,153600.0,12.7983,12.8801,12.7983,12.8719,153600.0
2011-10-17 15:45:00,15.74,15.74,15.66,15.69,367600.0,12.8719,12.8719,12.8065,12.831,367600.0
2011-10-17 15:50:00,15.7,15.71,15.64,15.65,118000.0,12.8392,12.8473,12.7901,12.7983,118000.0
2011-10-17 15:55:00,15.65,15.68,15.62,15.67,169600.0,12.7983,12.8228,12.7737,12.8146,169600.0
2011-10-18 09:30:00,15.72,15.72,15.68,15.68,102400.0,12.8555,12.8555,12.8228,12.8228,102400.0
2011-10-18 09:35:00,15.69,15.74,15.68,15.73,53200.0,12.831,12.8719,12.8228,12.8637,53200.0
2011-10-18 09:40:00,15.74,15.76,15.7,15.73,79600.0,12.8719,12.8882,12.8392,12.8637,79600.0
2011-10-18 09:45:00,15.73,15.74,15.62,15.63,200400.0,12.8637,12.8719,12.7737,12.7819,200400.0
2011-10-18 09:50:00,15.63,15.64,15.55,15.58,110000.0,12.7819,12.7901,12.7165,12.741,110000.0
2011-10-18 09:55:00,15.57,15.58,15.46,15.51,165600.0,12.7329,12.741,12.6429,12.6838,165600.0
2011-10-18 10:00:00,15.51,15.51,15.43,15.43,155200.0,12.6838,12.6838,12.6184,12.6184,155200.0
2011-10-18 10:05:00,15.42,15.52,15.42,15.52,240800.0,12.6102,12.692,12.6102,12.692,240800.0
2011-10-18 10:10:00,15.52,15.57,15.52,15.56,109200.0,12.692,12.7329,12.692,12.7247,109200.0
2011-10-18 10:15:00,15.56,15.57,15.49,15.49,166000.0,12.7247,12.7329,12.6674,12.6674,166000.0
2011-10-18 10:20:00,15.49,15.61,15.49,15.59,94400.0,12.6674,12.7656,12.6674,12.7492,94400.0
2011-10-18 10:25:00,15.59,15.68,15.58,15.68,73600.0,12.7492,12.8228,12.741,12.8228,73600.0
2011-10-18 10:30:00,15.69,15.7,15.65,15.67,49200.0,12.831,12.8392,12.7983,12.8146,49200.0
2011-10-18 10:35:00,15.69,15.69,15.65,15.65,66400.0,12.831,12.831,12.7983,12.7983,66400.0
2011-10-18 10:40:00,15.65,15.71,15.64,15.7,186400.0,12.7983,12.8473,12.7901,12.8392,186400.0
2011-10-18 10:45:00,15.7,15.73,15.7,15.72,69200.0,12.8392,12.8637,12.8392,12.8555,69200.0
2011-10-18 10:50:00,15.73,15.78,15.73,15.74,124800.0,12.8637,12.9046,12.8637,12.8719,124800.0
2011-10-18 10:55:00,15.74,15.75,15.73,15.75,10800.0,12.8719,12.8801,12.8637,12.8801,10800.0
2011-10-18 11:00:00,15.74,15.74,15.72,15.73,154800.0,12.8719,12.8719,12.8555,12.8637,154800.0
2011-10-18 11:05:00,15.74,15.77,15.72,15.76,130400.0,12.8719,12.8964,12.8555,12.8882,130400.0
2011-10-18 11:10:00,15.76,15.79,15.74,15.78,246400.0,12.8882,12.9128,12.8719,12.9046,246400.0
2011-10-18 11:15:00,15.77,15.77,15.73,15.73,32000.0,12.8964,12.8964,12.8637,12.8637,32000.0
2011-10-18 11:20:00,15.74,15.75,15.72,15.72,33600.0,12.8719,12.8801,12.8555,12.8555,33600.0
2011-10-18 11:25:00,15.73,15.73,15.7,15.71,32800.0,12.8637,12.8637,12.8392,12.8473,32800.0
2011-10-18 11:30:00,15.71,15.76,15.71,15.76,22400.0,12.8473,12.8882,12.8473,12.8882,22400.0
2011-10-18 11:35:00,15.76,15.83,15.76,15.82,66000.0,12.8882,12.9455,12.8882,12.9373,66000.0
2011-10-18 11:40:00,15.83,15.87,15.81,15.87,41200.0,12.9455,12.9782,12.9291,12.9782,41200.0
2011-10-18 11:45:00,15.87,15.87,15.83,15.86,170000.0,12.9782,12.9782,12.9455,12.97,170000.0
2011-10-18 11:50:00,15.86,15.88,15.84,15.85,186800.0,12.97,12.9864,12.9537,12.9618,186800.0
2011-10-18 11:55:00,15.86,15.88,15.85,15.85,36400.0,12.97,12.9864,12.9618,12.9618,36400.0
2011-10-18 12:00:00,15.86,15.87,15.85,15.87,37600.0,12.97,12.9782,12.9618,12.9782,37600.0
2011-10-18 12:05:00,15.87,15.88,15.85,15.86,35200.0,12.9782,12.9864,12.9618,12.97,35200.0
2011-10-18 12:10:00,15.87,15.87,15.84,15.84,11200.0,12.9782,12.9782,12.9537,12.9537,11200.0
2011-10-18 12:15:00,15.83,15.84,15.82,15.82,37200.0,12.9455,12.9537,12.9373,12.9373,37200.0
2011-10-18 12:20:00,15.82,15.84,15.81,15.82,42800.0,12.9373,12.9537,12.9291,12.9373,42800.0
2011-10-18 12:25:00,15.82,15.82,15.8,15.81,25200.0,12.9373,12.9373,12.9209,12.9291,25200.0
2011-10-18 12:30:00,15.81,15.81,15.79,15.8,23200.0,12.9291,12.9291,12.9128,12.9209,23200.0
2011-10-18 12:35:00,15.8,15.86,15.8,15.86,21200.0,12.9209,12.97,12.9209,12.97,21200.0
2011-10-18 12:40:00,15.87,15.9,15.87,15.88,34800.0,12.9782,13.0027,12.9782,12.9864,34800.0
2011-10-18 12:45:00,15.89,15.91,15.89,15.89,14400.0,12.9945,13.0109,12.9945,12.9945,14400.0
2011-10-18 12:50:00,15.89,15.89,15.87,15.87,16000.0,12.9945,12.9945,12.9782,12.9782,16000.0
2011-10-18 12:55:00,15.87,15.88,15.87,15.88,8000.0,12.9782,12.9864,12.9782,12.9864,8000.0
2011-10-18 13:00:00,15.88,15.88,15.87,15.87,12000.0,12.9864,12.9864,12.9782,12.9782,12000.0
2011-10-18 13:05:00,15.87,15.88,15.87,15.87,17600.0,12.9782,12.9864,12.9782,12.9782,17600.0
2011-10-18 13:10:00,15.87,15.87,15.82,15.82,39200.0,12.9782,12.9782,12.9373,12.9373,39200.0
2011-10-18 13:15:00,15.81,15.83,15.81,15.83,20400.0,12.9291,12.9455,12.9291,12.9455,20400.0
2011-10-18 13:20:00,15.83,15.83,15.8,15.8,12000.0,12.9455,12.9455,12.9209,12.9209,12000.0
2011-10-18 13:25:00,15.8,15.85,15.8,15.85,35600.0,12.9209,12.9618,12.9209,12.9618,35600.0
2011-10-18 13:30:00,15.84,15.85,15.83,15.85,20400.0,12.9537,12.9618,12.9455,12.9618,20400.0
2011-10-18 13:35:00,15.85,15.86,15.84,15.85,13600.0,12.9618,12.97,12.9537,12.9618,13600.0
2011-10-18 13:40:00,15.85,15.85,15.82,15.82,32400.0,12.9618,12.9618,12.9373,12.9373,32400.0
2011-10-18 13:45:00,15.81,15.85,15.81,15.85,40400.0,12.9291,12.9618,12.9291,12.9618,40400.0
2011-10-18 13:50:00,15.86,15.89,15.86,15.87,58000.0,12.97,12.9945,12.97,12.9782,58000.0
2011-10-18 13:55:00,15.87,15.88,15.85,15.88,258800.0,12.9782,12.9864,12.9618,12.9864,258800.0
2011-10-18 14:00:00,15.88,15.89,15.86,15.88,185600.0,12.9864,12.9945,12.97,12.9864,185600.0
2011-10-18 14:05:00,15.88,15.89,15.88,15.89,55200.0,12.9864,12.9945,12.9864,12.9945,55200.0
2011-10-18 14:10:00,15.89,15.91,15.88,15.9,51600.0,12.9945,13.0109,12.9864,13.0027,51600.0
2011-10-18 14:15:00,15.9,15.9,15.86,15.87,50800.0,13.0027,13.0027,12.97,12.9782,50800.0
2011-10-18 14:20:00,15.87,15.89,15.87,15.88,58400.0,12.9782,12.9945,12.9782,12.9864,58400.0
2011-10-18 14:25:00,15.89,15.89,15.88,15.88,20400.0,12.9945,12.9945,12.9864,12.9864,20400.0
2011-10-18 14:30:00,15.89,15.94,15.89,15.93,62400.0,12.9945,13.0354,12.9945,13.0273,62400.0
2011-10-18 14:35:00,15.93,15.93,15.87,15.87,51600.0,13.0273,13.0273,12.9782,12.9782,51600.0
2011-10-18 14:40:00,15.87,15.88,15.84,15.85,50400.0,12.9782,12.9864,12.9537,12.9618,50400.0
2011-10-18 14:45:00,15.85,15.89,15.85,15.88,40000.0,12.9618,12.9945,12.9618,12.9864,40000.0
2011-10-18 14:50:00,15.88,15.9,15.86,15.86,40000.0,12.9864,13.0027,12.97,12.97,40000.0
2011-10-18 14:55:00,15.86,15.89,15.84,15.88,79600.0,12.97,12.9945,12.9537,12.9864,79600.0
2011-10-18 15:00:00,15.89,15.99,15.89,15.98,89200.0,12.9945,13.0763,12.9945,13.0681,89200.0
2011-10-18 15:05:00,15.98,16.07,15.98,16.05,94400.0,13.0681,13.1417,13.0681,13.1254,94400.0
2011-10-18 15:10:00,16.06,16.18,16.06,16.09,251200.0,13.1336,13.2317,13.1336,13.1581,251200.0
2011-10-18 15:15:00,16.1,16.14,16.04,16.04,132400.0,13.1663,13.199,13.1172,13.1172,132400.0
2011-10-18 15:20:00,16.04,16.13,16.04,16.05,300800.0,13.1172,13.1908,13.1172,13.1254,300800.0
2011-10-18 15:25:00,16.05,16.09,16.0,16.0,104400.0,13.1254,13.1581,13.0845,13.0845,104400.0
2011-10-18 15:30:00,16.01,16.04,15.97,15.98,92800.0,13.0927,13.1172,13.06,13.0681,92800.0
2011-10-18 15:35:00,15.98,16.07,15.97,16.03,107200.0,13.0681,13.1417,13.06,13.109,107200.0
2011-10-18 15:40:00,16.03,16.09,16.0,16.08,77200.0,13.109,13.1581,13.0845,13.1499,77200.0
2011-10-18 15:45:00,16.08,16.11,16.04,16.07,211200.0,13.1499,13.1745,13.1172,13.1417,211200.0
2011-10-18 15:50:00,16.08,16.15,16.07,16.13,125600.0,13.1499,13.2072,13.1417,13.1908,125600.0
2011-10-18 15:55:00,16.13,16.14,16.03,16.07,242000.0,13.1908,13.199,13.109,13.1417,242000.0
2011-10-19 09:30:00,16.05,16.05,15.98,16.0,200800.0,13.1254,13.1254,13.0681,13.0845,200800.0
2011-10-19 09:35:00,16.01,16.09,16.01,16.08,72800.0,13.0927,13.1581,13.0927,13.1499,72800.0
2011-10-19 09:40:00,16.08,16.11,16.04,16.05,40800.0,13.1499,13.1745,13.1172,13.1254,40800.0
2011-10-19 09:45:00,16.03,16.05,16.0,16.03,60000.0,13.109,13.1254,13.0845,13.109,60000.0
2011-10-19 09:50:00,16.03,16.06,16.0,16.0,115200.0,13.109,13.1336,13.0845,13.0845,115200.0
2011-10-19 09:55:00,16.0,16.02,15.97,16.02,65200.0,13.0845,13.1009,13.06,13.1009,65200.0
2011-10-19 10:00:00,16.03,16.06,15.96,16.0,70800.0,13.109,13.1336,13.0518,13.0845,70800.0
2011-10-19 10:05:00,15.99,16.03,15.97,16.03,33600.0,13.0763,13.109,13.06,13.109,33600.0
2011-10-19 10:10:00,16.03,16.07,16.03,16.07,34800.0,13.109,13.1417,13.109,13.1417,34800.0
2011-10-19 10:15:00,16.06,16.1,16.03,16.09,163600.0,13.1336,13.1663,13.109,13.1581,163600.0
2011-10-19 10:20:00,16.09,16.11,16.05,16.1,64400.0,13.1581,13.1745,13.1254,13.1663,64400.0
2011-10-19 10:25:00,16.1,16.15,16.1,16.14,37600.0,13.1663,13.2072,13.1663,13.199,37600.0
2011-10-19 10:30:00,16.15,16.15,16.1,16.1,45200.0,13.2072,13.2072,13.1663,13.1663,45200.0
2011-10-19 10:35:00,16.1,16.11,16.08,16.09,44000.0,13.1663,13.1745,13.1499,13.1581,44000.0
2011-10-19 10:40:00,16.09,16.11,16.08,16.08,47200.0,13.1581,13.1745,13.1499,13.1499,47200.0
2011-10-19 10:45:00,16.08,16.11,16.08,16.1,100400.0,13.1499,13.1745,13.1499,13.1663,100400.0
2011-10-19 10:50:00,16.1,16.13,16.08,16.12,60400.0,13.1663,13.1908,13.1499,13.1826,60400.0
2011-10-19 10:55:00,16.11,16.14,16.09,16.09,82800.0,13.1745,13.199,13.1581,13.1581,82800.0
2011-10-19 11:00:00,16.09,16.1,16.05,16.05,148000.0,13.1581,13.1663,13.1254,13.1254,148000.0
2011-10-19 11:05:00,16.05,16.08,16.05,16.07,42000.0,13.1254,13.1499,13.1254,13.1417,42000.0
2011-10-19 11:10:00,16.06,16.07,16.04,16.04,46000.0,13.1336,13.1417,13.1172,13.1172,46000.0
2011-10-19 11:15:00,16.06,16.07,16.01,16.01,58400.0,13.1336,13.1417,13.0927,13.0927,58400.0
2011-10-19 11:20:00,16.01,16.03,15.99,16.02,88000.0,13.0927,13.109,13.0763,13.1009,88000.0
2011-10-19 11:25:00,16.03,16.06,16.02,16.04,40400.0,13.109,13.1336,13.1009,13.1172,40400.0
2011-10-19 11:30:00,16.05,16.09,16.05,16.06,46000.0,13.1254,13.1581,13.1254,13.1336,46000.0
2011-10-19 11:35:00,16.06,16.08,16.06,16.07,36400.0,13.1336,13.1499,13.1336,13.1417,36400.0
2011-10-19 11:40:00,16.06,16.08,16.05,16.08,32400.0,13.1336,13.1499,13.1254,13.1499,32400.0
2011-10-19 11:45:00,16.09,16.09,16.05,16.06,52000.0,13.1581,13.1581,13.1254,13.1336,52000.0
2011-10-19 11:50:00,16.06,16.07,16.04,16.05,29600.0,13.1336,13.1417,13.1172,13.1254,29600.0
2011-10-19 11:55:00,16.05,16.05,16.0,16.01,66800.0,13.1254,13.1254,13.0845,13.0927,66800.0
2011-10-19 12:00:00,16.01,16.02,15.99,16.01,120000.0,13.0927,13.1009,13.0763,13.0927,120000.0
2011-10-19 12:05:00,16.01,16.03,15.97,15.99,53600.0,13.0927,13.109,13.06,13.0763,53600.0
2011-10-19 12:10:00,15.97,16.0,15.97,15.99,22000.0,13.06,13.0845,13.06,13.0763,22000.0
2011-10-19 12:15:00,16.0,16.02,15.99,16.02,284000.0,13.0845,13.1009,13.0763,13.1009,284000.0
2011-10-19 12:20:00,16.02,16.06,16.02,16.06,25200.0,13.1009,13.1336,13.1009,13.1336,25200.0
2011-10-19 12:25:00,16.06,16.06,16.04,16.05,30800.0,13.1336,13.1336,13.1172,13.1254,30800.0
2011-10-19 12:30:00,16.05,16.05,16.01,16.01,50400.0,13.1254,13.1254,13.0927,13.0927,50400.0
2011-10-19 12:35:00,16.02,16.05,16.02,16.05,24800.0,13.1009,13.1254,13.1009,13.1254,24800.0
2011-10-19 12:40:00,16.04,16.04,16.01,16.03,61600.0,13.1172,13.1172,13.0927,13.109,61600.0
2011-10-19 12:45:00,16.03,16.04,16.01,16.02,64800.0,13.109,13.1172,13.0927,13.1009,64800.0
2011-10-19 12:50:00,16.02,16.08,16.02,16.07,56800.0,13.1009,13.1499,13.1009,13.1417,56800.0
2011-10-19 12:55:00,16.06,16.07,16.05,16.05,98400.0,13.1336,13.1417,13.1254,13.1254,98400.0
2011-10-19 13:00:00,16.05,16.07,16.05,16.07,125600.0,13.1254,13.1417,13.1254,13.1417,125600.0
2011-10-19 13:05:00,16.07,16.08,16.07,16.08,14000.0,13.1417,13.1499,13.1417,13.1499,14000.0
2011-10-19 13:10:00,16.07,16.09,16.07,16.08,18800.0,13.1417,13.1581,13.1417,13.1499,18800.0
2011-10-19 13:15:00,16.09,16.09,16.06,16.06,67600.0,13.1581,13.1581,13.1336,13.1336,67600.0
2011-10-19 13:20:00,16.06,16.07,16.05,16.07,13600.0,13.1336,13.1417,13.1254,13.1417,13600.0
2011-10-19 13:25:00,16.06,16.09,16.04,16.04,43600.0,13.1336,13.1581,13.1172,13.1172,43600.0
2011-10-19 13:30:00,16.04,16.04,16.02,16.03,33200.0,13.1172,13.1172,13.1009,13.109,33200.0
2011-10-19 13:35:00,16.03,16.03,15.96,15.97,159600.0,13.109,13.109,13.0518,13.06,159600.0
2011-10-19 13:40:00,15.97,15.98,15.96,15.97,69200.0,13.06,13.0681,13.0518,13.06,69200.0
2011-10-19 13:45:00,15.97,15.97,15.94,15.96,54400.0,13.06,13.06,13.0354,13.0518,54400.0
2011-10-19 13:50:00,15.95,15.99,15.95,15.97,21600.0,13.0436,13.0763,13.0436,13.06,21600.0
2011-10-19 13:55:00,15.98,15.98,15.96,15.98,12000.0,13.0681,13.0681,13.0518,13.0681,12000.0
2011-10-19 14:00:00,15.99,16.0,15.94,15.94,146800.0,13.0763,13.0845,13.0354,13.0354,146800.0
2011-10-19 14:05:00,15.94,15.94,15.86,15.87,165600.0,13.0354,13.0354,12.97,12.9782,165600.0
2011-10-19 14:10:00,15.87,15.9,15.84,15.85,78800.0,12.9782,13.0027,12.9537,12.9618,78800.0
2011-10-19 14:15:00,15.85,15.9,15.83,15.87,86000.0,12.9618,13.0027,12.9455,12.9782,86000.0
2011-10-19 14:20:00,15.87,15.88,15.82,15.83,46400.0,12.9782,12.9864,12.9373,12.9455,46400.0
2011-10-19 14:25:00,15.83,15.83,15.78,15.78,67600.0,12.9455,12.9455,12.9046,12.9046,67600.0
2011-10-19 14:30:00,15.78,15.79,15.73,15.78,93200.0,12.9046,12.9128,12.8637,12.9046,93200.0
2011-10-19 14:35:00,15.77,15.81,15.77,15.8,45200.0,12.8964,12.9291,12.8964,12.9209,45200.0
2011-10-19 14:40:00,15.79,15.81,15.76,15.8,37600.0,12.9128,12.9291,12.8882,12.9209,37600.0
2011-10-19 14:45:00,15.81,15.88,15.81,15.85,76800.0,12.9291,12.9864,12.9291,12.9618,76800.0
2011-10-19 14:50:00,15.86,15.87,15.83,15.83,50800.0,12.97,12.9782,12.9455,12.9455,50800.0
2011-10-19 14:55:00,15.83,15.85,15.79,15.8,54800.0,12.9455,12.9618,12.9128,12.9209,54800.0
2011-10-19 15:00:00,15.8,15.82,15.76,15.76,142000.0,12.9209,12.9373,12.8882,12.8882,142000.0
2011-10-19 15:05:00,15.76,15.81,15.74,15.79,58800.0,12.8882,12.9291,12.8719,12.9128,58800.0
2011-10-19 15:10:00,15.78,15.81,15.77,15.81,68000.0,12.9046,12.9291,12.8964,12.9291,68000.0
2011-10-19 15:15:00,15.8,15.84,15.8,15.83,50400.0,12.9209,12.9537,12.9209,12.9455,50400.0
2011-10-19 15:20:00,15.82,15.82,15.77,15.81,76000.0,12.9373,12.9373,12.8964,12.9291,76000.0
2011-10-19 15:25:00,15.81,15.82,15.76,15.76,84000.0,12.9291,12.9373,12.8882,12.8882,84000.0
2011-10-19 15:30:00,15.75,15.82,15.75,15.82,48000.0,12.8801,12.9373,12.8801,12.9373,48000.0
2011-10-19 15:35:00,15.81,15.81,15.75,15.77,93600.0,12.9291,12.9291,12.8801,12.8964,93600.0
2011-10-19 15:40:00,15.76,15.78,15.7,15.74,235200.0,12.8882,12.9046,12.8392,12.8719,235200.0
2011-10-19 15:45:00,15.74,15.81,15.72,15.8,91600.0,12.8719,12.9291,12.8555,12.9209,91600.0
2011-10-19 15:50:00,15.79,15.79,15.75,15.78,81200.0,12.9128,12.9128,12.8801,12.9046,81200.0
2011-10-19 15:55:00,15.78,15.79,15.75,15.79,137200.0,12.9046,12.9128,12.8801,12.9128,137200.0
2011-10-20 09:30:00,15.8,15.84,15.73,15.74,43600.0,12.9209,12.9537,12.8637,12.8719,43600.0
2011-10-20 09:35:00,15.73,15.74,15.68,15.72,138800.0,12.8637,12.8719,12.8228,12.8555,138800.0
2011-10-20 09:40:00,15.72,15.74,15.67,15.71,73200.0,12.8555,12.8719,12.8146,12.8473,73200.0
2011-10-20 09:45:00,15.72,15.77,15.7,15.72,167200.0,12.8555,12.8964,12.8392,12.8555,167200.0
2011-10-20 09:50:00,15.72,15.73,15.64,15.64,58000.0,12.8555,12.8637,12.7901,12.7901,58000.0
2011-10-20 09:55:00,15.64,15.65,15.61,15.63,102000.0,12.7901,12.7983,12.7656,12.7819,102000.0
2011-10-20 10:00:00,15.67,15.79,15.67,15.69,92400.0,12.8146,12.9128,12.8146,12.831,92400.0
2011-10-20 10:05:00,15.7,15.71,15.65,15.69,39600.0,12.8392,12.8473,12.7983,12.831,39600.0
2011-10-20 10:10:00,15.69,15.8,15.69,15.78,46800.0,12.831,12.9209,12.831,12.9046,46800.0
2011-10-20 10:15:00,15.8,15.8,15.73,15.76,71200.0,12.9209,12.9209,12.8637,12.8882,71200.0
2011-10-20 10:20:00,15.76,15.77,15.71,15.71,51600.0,12.8882,12.8964,12.8473,12.8473,51600.0
2011-10-20 10:25:00,15.7,15.71,15.67,15.69,35600.0,12.8392,12.8473,12.8146,12.831,35600.0
2011-10-20 10:30:00,15.71,15.73,15.68,15.72,25200.0,12.8473,12.8637,12.8228,12.8555,25200.0
2011-10-20 10:35:00,15.7,15.74,15.7,15.74,24400.0,12.8392,12.8719,12.8392,12.8719,24400.0
2011-10-20 10:40:00,15.73,15.74,15.7,15.72,33200.0,12.8637,12.8719,12.8392,12.8555,33200.0
2011-10-20 10:45:00,15.72,15.72,15.68,15.68,28000.0,12.8555,12.8555,12.8228,12.8228,28000.0
2011-10-20 10:50:00,15.68,15.69,15.66,15.67,56400.0,12.8228,12.831,12.8065,12.8146,56400.0
2011-10-20 10:55:00,15.67,15.67,15.59,15.59,53200.0,12.8146,12.8146,12.7492,12.7492,53200.0
2011-10-20 11:00:00,15.59,15.59,15.54,15.54,61600.0,12.7492,12.7492,12.7083,12.7083,61600.0
2011-10-20 11:05:00,15.54,15.58,15.52,15.58,23200.0,12.7083,12.741,12.692,12.741,23200.0
2011-10-20 11:10:00,15.58,15.59,15.55,15.57,9200.0,12.741,12.7492,12.7165,12.7329,9200.0
2011-10-20 11:15:00,15.56,15.56,15.51,15.51,35600.0,12.7247,12.7247,12.6838,12.6838,35600.0
2011-10-20 11:20:00,15.52,15.56,15.52,15.56,21200.0,12.692,12.7247,12.692,12.7247,21200.0
2011-10-20 11:25:00,15.56,15.6,15.56,15.59,14000.0,12.7247,12.7574,12.7247,12.7492,14000.0
2011-10-20 11:30:00,15.59,15.59,15.54,15.57,14400.0,12.7492,12.7492,12.7083,12.7329,14400.0
2011-10-20 11:35:00,15.58,15.62,15.58,15.61,30000.0,12.741,12.7737,12.741,12.7656,30000.0
2011-10-20 11:40:00,15.59,15.61,15.56,15.58,80400.0,12.7492,12.7656,12.7247,12.741,80400.0
2011-10-20 11:45:00,15.58,15.6,15.55,15.58,40800.0,12.741,12.7574,12.7165,12.741,40800.0
2011-10-20 11:50:00,15.57,15.57,15.54,15.55,34000.0,12.7329,12.7329,12.7083,12.7165,34000.0
2011-10-20 11:55:00,15.55,15.55,15.49,15.52,56400.0,12.7165,12.7165,12.6674,12.692,56400.0
2011-10-20 12:00:00,15.52,15.54,15.5,15.52,24800.0,12.692,12.7083,12.6756,12.692,24800.0
2011-10-20 12:05:00,15.51,15.53,15.47,15.47,46000.0,12.6838,12.7001,12.6511,12.6511,46000.0
2011-10-20 12:10:00,15.47,15.47,15.43,15.45,32800.0,12.6511,12.6511,12.6184,12.6347,32800.0
2011-10-20 12:15:00,15.46,15.48,15.42,15.42,53200.0,12.6429,12.6593,12.6102,12.6102,53200.0
2011-10-20 12:20:00,15.44,15.48,15.43,15.47,22400.0,12.6265,12.6593,12.6184,12.6511,22400.0
2011-10-20 12:25:00,15.47,15.5,15.47,15.5,38400.0,12.6511,12.6756,12.6511,12.6756,38400.0
2011-10-20 12:30:00,15.5,15.57,15.49,15.57,68800.0,12.6756,12.7329,12.6674,12.7329,68800.0
2011-10-20 12:35:00,15.56,15.56,15.55,15.56,40000.0,12.7247,12.7247,12.7165,12.7247,40000.0
2011-10-20 12:40:00,15.56,15.56,15.53,15.53,46000.0,12.7247,12.7247,12.7001,12.7001,46000.0
2011-10-20 12:45:00,15.54,15.54,15.51,15.52,11600.0,12.7083,12.7083,12.6838,12.692,11600.0
2011-10-20 12:50:00,15.53,15.53,15.47,15.5,141600.0,12.7001,12.7001,12.6511,12.6756,141600.0
2011-10-20 12:55:00,15.5,15.58,15.5,15.58,32400.0,12.6756,12.741,12.6756,12.741,32400.0
2011-10-20 13:00:00,15.58,15.59,15.55,15.55,22800.0,12.741,12.7492,12.7165,12.7165,22800.0
2011-10-20 13:05:00,15.55,15.61,15.55,15.59,29200.0,12.7165,12.7656,12.7165,12.7492,29200.0
2011-10-20 13:10:00,15.6,15.65,15.6,15.63,53600.0,12.7574,12.7983,12.7574,12.7819,53600.0
2011-10-20 13:15:00,15.62,15.72,15.62,15.7,38400.0,12.7737,12.8555,12.7737,12.8392,38400.0
2011-10-20 13:20:00,15.71,15.79,15.71,15.77,52000.0,12.8473,12.9128,12.8473,12.8964,52000.0
2011-10-20 13:25:00,15.78,15.83,15.76,15.76,112400.0,12.9046,12.9455,12.8882,12.8882,112400.0
2011-10-20 13:30:00,15.76,15.8,15.73,15.74,44000.0,12.8882,12.9209,12.8637,12.8719,44000.0
2011-10-20 13:35:00,15.74,15.77,15.72,15.72,36000.0,12.8719,12.8964,12.8555,12.8555,36000.0
2011-10-20 13:40:00,15.72,15.74,15.68,15.68,89600.0,12.8555,12.8719,12.8228,12.8228,89600.0
2011-10-20 13:45:00,15.68,15.77,15.68,15.74,158000.0,12.8228,12.8964,12.8228,12.8719,158000.0
2011-10-20 13:50:00,15.75,15.79,15.74,15.76,30800.0,12.8801,12.9128,12.8719,12.8882,30800.0
2011-10-20 13:55:00,15.77,15.77,15.72,15.72,21600.0,12.8964,12.8964,12.8555,12.8555,21600.0
2011-10-20 14:00:00,15.72,15.77,15.7,15.72,33200.0,12.8555,12.8964,12.8392,12.8555,33200.0
2011-10-20 14:05:00,15.72,15.73,15.68,15.68,24400.0,12.8555,12.8637,12.8228,12.8228,24400.0
2011-10-20 14:10:00,15.67,15.68,15.65,15.66,48800.0,12.8146,12.8228,12.7983,12.8065,48800.0
2011-10-20 14:15:00,15.66,15.69,15.66,15.69,61600.0,12.8065,12.831,12.8065,12.831,61600.0
2011-10-20 14:20:00,15.68,15.72,15.68,15.72,21600.0,12.8228,12.8555,12.8228,12.8555,21600.0
2011-10-20 14:25:00,15.74,15.75,15.72,15.74,10000.0,12.8719,12.8801,12.8555,12.8719,10000.0
2011-10-20 14:30:00,15.74,15.76,15.72,15.73,17600.0,12.8719,12.8882,12.8555,12.8637,17600.0
2011-10-20 14:35:00,15.74,15.82,15.73,15.82,26400.0,12.8719,12.9373,12.8637,12.9373,26400.0
2011-10-20 14:40:00,15.82,15.83,15.79,15.79,35600.0,12.9373,12.9455,12.9128,12.9128,35600.0
2011-10-20 14:45:00,15.79,15.81,15.78,15.8,53200.0,12.9128,12.9291,12.9046,12.9209,53200.0
2011-10-20 14:50:00,15.8,15.84,15.8,15.84,28800.0,12.9209,12.9537,12.9209,12.9537,28800.0
2011-10-20 14:55:00,15.84,15.85,15.82,15.83,16800.0,12.9537,12.9618,12.9373,12.9455,16800.0
2011-10-20 15:00:00,15.83,15.84,15.8,15.8,20800.0,12.9455,12.9537,12.9209,12.9209,20800.0
2011-10-20 15:05:00,15.79,15.8,15.76,15.79,37600.0,12.9128,12.9209,12.8882,12.9128,37600.0
2011-10-20 15:10:00,15.79,15.79,15.74,15.79,54400.0,12.9128,12.9128,12.8719,12.9128,54400.0
2011-10-20 15:15:00,15.79,15.8,15.76,15.8,14400.0,12.9128,12.9209,12.8882,12.9209,14400.0
2011-10-20 15:20:00,15.79,15.79,15.74,15.76,14800.0,12.9128,12.9128,12.8719,12.8882,14800.0
2011-10-20 15:25:00,15.77,15.77,15.7,15.73,26800.0,12.8964,12.8964,12.8392,12.8637,26800.0
2011-10-20 15:30:00,15.73,15.77,15.73,15.76,24000.0,12.8637,12.8964,12.8637,12.8882,24000.0
2011-10-20 15:35:00,15.76,15.78,15.73,15.74,61200.0,12.8882,12.9046,12.8637,12.8719,61200.0
2011-10-20 15:40:00,15.74,15.81,15.74,15.79,30000.0,12.8719,12.9291,12.8719,12.9128,30000.0
2011-10-20 15:45:00,15.79,15.83,15.79,15.82,37200.0,12.9128,12.9455,12.9128,12.9373,37200.0
2011-10-20 15:50:00,15.82,15.85,15.79,15.83,81600.0,12.9373,12.9618,12.9128,12.9455,81600.0
2011-10-20 15:55:00,15.83,15.85,15.81,15.83,119200.0,12.9455,12.9618,12.9291,12.9455,119200.0
2011-10-21 09:30:00,16.08,16.09,16.02,16.05,143600.0,13.1499,13.1581,13.1009,13.1254,143600.0
2011-10-21 09:35:00,16.05,16.07,16.02,16.03,62000.0,13.1254,13.1417,13.1009,13.109,62000.0
2011-10-21 09:40:00,16.04,16.06,16.03,16.03,62800.0,13.1172,13.1336,13.109,13.109,62800.0
2011-10-21 09:45:00,16.04,16.07,16.02,16.06,52000.0,13.1172,13.1417,13.1009,13.1336,52000.0
2011-10-21 09:50:00,16.06,16.07,16.05,16.07,38000.0,13.1336,13.1417,13.1254,13.1417,38000.0
2011-10-21 09:55:00,16.07,16.09,16.06,16.06,46800.0,13.1417,13.1581,13.1336,13.1336,46800.0
2011-10-21 10:00:00,16.06,16.06,16.03,16.03,58800.0,13.1336,13.1336,13.109,13.109,58800.0
2011-10-21 10:05:00,16.03,16.05,16.03,16.05,3200.0,13.109,13.1254,13.109,13.1254,3200.0
2011-10-21 10:10:00,16.07,16.08,16.07,16.08,47600.0,13.1417,13.1499,13.1417,13.1499,47600.0
2011-10-21 10:15:00,16.08,16.13,16.07,16.13,94800.0,13.1499,13.1908,13.1417,13.1908,94800.0
2011-10-21 10:20:00,16.12,16.15,16.11,16.13,118000.0,13.1826,13.2072,13.1745,13.1908,118000.0
2011-10-21 10:25:00,16.14,16.15,16.12,16.14,102000.0,13.199,13.2072,13.1826,13.199,102000.0
2011-10-21 10:30:00,16.15,16.17,16.11,16.11,111200.0,13.2072,13.2235,13.1745,13.1745,111200.0
2011-10-21 10:35:00,16.12,16.15,16.12,16.13,47200.0,13.1826,13.2072,13.1826,13.1908,47200.0
2011-10-21 10:40:00,16.13,16.13,16.1,16.11,30400.0,13.1908,13.1908,13.1663,13.1745,30400.0
2011-10-21 10:45:00,16.11,16.13,16.1,16.13,41200.0,13.1745,13.1908,13.1663,13.1908,41200.0
2011-10-21 10:50:00,16.13,16.14,16.09,16.1,77600.0,13.1908,13.199,13.1581,13.1663,77600.0
2011-10-21 10:55:00,16.11,16.13,16.09,16.13,100000.0,13.1745,13.1908,13.1581,13.1908,100000.0
2011-10-21 11:00:00,16.13,16.13,16.1,16.1,75200.0,13.1908,13.1908,13.1663,13.1663,75200.0
2011-10-21 11:05:00,16.11,16.11,16.09,16.09,41600.0,13.1745,13.1745,13.1581,13.1581,41600.0
2011-10-21 11:10:00,16.1,16.12,16.1,16.12,22000.0,13.1663,13.1826,13.1663,13.1826,22000.0
2011-10-21 11:15:00,16.11,16.15,16.11,16.13,59200.0,13.1745,13.2072,13.1745,13.1908,59200.0
2011-10-21 11:20:00,16.15,16.15,16.13,16.15,23600.0,13.2072,13.2072,13.1908,13.2072,23600.0
2011-10-21 11:25:00,16.15,16.15,16.13,16.14,23200.0,13.2072,13.2072,13.1908,13.199,23200.0
2011-10-21 11:30:00,16.14,16.16,16.14,16.15,88000.0,13.199,13.2153,13.199,13.2072,88000.0
2011-10-21 11:35:00,16.14,16.15,16.13,16.14,22400.0,13.199,13.2072,13.1908,13.199,22400.0
2011-10-21 11:40:00,16.14,16.17,16.14,16.15,51600.0,13.199,13.2235,13.199,13.2072,51600.0
2011-10-21 11:45:00,16.15,16.16,16.13,16.14,36800.0,13.2072,13.2153,13.1908,13.199,36800.0
2011-10-21 11:50:00,16.14,16.16,16.14,16.15,14400.0,13.199,13.2153,13.199,13.2072,14400.0
2011-10-21 11:55:00,16.14,16.16,16.13,16.13,25600.0,13.199,13.2153,13.1908,13.1908,25600.0
2011-10-21 12:00:00,16.12,16.13,16.11,16.11,32400.0,13.1826,13.1908,13.1745,13.1745,32400.0
2011-10-21 12:05:00,16.12,16.12,16.11,16.11,17600.0,13.1826,13.1826,13.1745,13.1745,17600.0
2011-10-21 12:10:00,16.11,16.12,16.11,16.12,7200.0,13.1745,13.1826,13.1745,13.1826,7200.0
2011-10-21 12:15:00,16.12,16.12,16.1,16.1,5600.0,13.1826,13.1826,13.1663,13.1663,5600.0
2011-10-21 12:20:00,16.1,16.1,16.09,16.1,14800.0,13.1663,13.1663,13.1581,13.1663,14800.0
2011-10-21 12:25:00,16.1,16.11,16.1,16.11,22000.0,13.1663,13.1745,13.1663,13.1745,22000.0
2011-10-21 12:30:00,16.11,16.11,16.11,16.11,14400.0,13.1745,13.1745,13.1745,13.1745,14400.0
2011-10-21 12:35:00,16.11,16.11,16.09,16.1,29600.0,13.1745,13.1745,13.1581,13.1663,29600.0
2011-10-21 12:40:00,16.1,16.11,16.1,16.1,36800.0,13.1663,13.1745,13.1663,13.1663,36800.0
2011-10-21 12:45:00,16.1,16.1,16.08,16.09,17200.0,13.1663,13.1663,13.1499,13.1581,17200.0
2011-10-21 12:50:00,16.09,16.1,16.09,16.09,10800.0,13.1581,13.1663,13.1581,13.1581,10800.0
2011-10-21 12:55:00,16.09,16.09,16.07,16.07,12400.0,13.1581,13.1581,13.1417,13.1417,12400.0
2011-10-21 13:00:00,16.07,16.07,15.99,16.01,43600.0,13.1417,13.1417,13.0763,13.0927,43600.0
2011-10-21 13:05:00,16.0,16.02,15.99,16.01,13600.0,13.0845,13.1009,13.0763,13.0927,13600.0
2011-10-21 13:10:00,16.0,16.0,15.97,16.0,18800.0,13.0845,13.0845,13.06,13.0845,18800.0
2011-10-21 13:15:00,15.99,16.01,15.99,16.01,9200.0,13.0763,13.0927,13.0763,13.0927,9200.0
2011-10-21 13:20:00,16.01,16.04,16.0,16.02,15200.0,13.0927,13.1172,13.0845,13.1009,15200.0
2011-10-21 13:25:00,16.02,16.02,15.98,15.99,31200.0,13.1009,13.1009,13.0681,13.0763,31200.0
2011-10-21 13:30:00,15.99,15.99,15.94,15.98,55200.0,13.0763,13.0763,13.0354,13.0681,55200.0
2011-10-21 13:35:00,15.98,15.99,15.97,15.99,49600.0,13.0681,13.0763,13.06,13.0763,49600.0
2011-10-21 13:40:00,15.99,16.0,15.95,15.97,34800.0,13.0763,13.0845,13.0436,13.06,34800.0
2011-10-21 13:45:00,15.97,15.98,15.96,15.97,50800.0,13.06,13.0681,13.0518,13.06,50800.0
2011-10-21 13:50:00,15.96,15.97,15.95,15.97,14800.0,13.0518,13.06,13.0436,13.06,14800.0
2011-10-21 13:55:00,15.96,15.97,15.95,15.96,20800.0,13.0518,13.06,13.0436,13.0518,20800.0
2011-10-21 14:00:00,15.96,16.04,15.95,16.03,38800.0,13.0518,13.1172,13.0436,13.109,38800.0
2011-10-21 14:05:00,16.03,16.07,16.03,16.04,46800.0,13.109,13.1417,13.109,13.1172,46800.0
2011-10-21 14:10:00,16.05,16.06,16.02,16.04,35200.0,13.1254,13.1336,13.1009,13.1172,35200.0
2011-10-21 14:15:00,16.05,16.06,16.02,16.02,20400.0,13.1254,13.1336,13.1009,13.1009,20400.0
2011-10-21 14:20:00,16.03,16.06,16.03,16.05,15200.0,13.109,13.1336,13.109,13.1254,15200.0
2011-10-21 14:25:00,16.05,16.06,16.03,16.03,35600.0,13.1254,13.1336,13.109,13.109,35600.0
2011-10-21 14:30:00,16.02,16.03,15.99,15.99,41600.0,13.1009,13.109,13.0763,13.0763,41600.0
2011-10-21 14:35:00,16.0,16.02,16.0,16.02,32800.0,13.0845,13.1009,13.0845,13.1009,32800.0
2011-10-21 14:40:00,16.02,16.06,16.02,16.04,18000.0,13.1009,13.1336,13.1009,13.1172,18000.0
2011-10-21 14:45:00,16.05,16.06,16.04,16.04,12000.0,13.1254,13.1336,13.1172,13.1172,12000.0
2011-10-21 14:50:00,16.04,16.09,16.04,16.07,52400.0,13.1172,13.1581,13.1172,13.1417,52400.0
2011-10-21 14:55:00,16.07,16.1,16.06,16.09,30800.0,13.1417,13.1663,13.1336,13.1581,30800.0
2011-10-21 15:00:00,16.1,16.13,16.09,16.1,36400.0,13.1663,13.1908,13.1581,13.1663,36400.0
2011-10-21 15:05:00,16.11,16.13,16.11,16.11,11200.0,13.1745,13.1908,13.1745,13.1745,11200.0
2011-10-21 15:10:00,16.11,16.11,16.09,16.09,18400.0,13.1745,13.1745,13.1581,13.1581,18400.0
2011-10-21 15:15:00,16.08,16.11,16.08,16.08,26400.0,13.1499,13.1745,13.1499,13.1499,26400.0
2011-10-21 15:20:00,16.08,16.12,16.08,16.11,56400.0,13.1499,13.1826,13.1499,13.1745,56400.0
2011-10-21 15:25:00,16.11,16.13,16.09,16.09,13600.0,13.1745,13.1908,13.1581,13.1581,13600.0
2011-10-21 15:30:00,16.1,16.11,16.09,16.1,10400.0,13.1663,13.1745,13.1581,13.1663,10400.0
2011-10-21 15:35:00,16.09,16.1,16.08,16.08,24400.0,13.1581,13.1663,13.1499,13.1499,24400.0
2011-10-21 15:40:00,16.08,16.09,16.05,16.07,20800.0,13.1499,13.1581,13.1254,13.1417,20800.0
2011-10-21 15:45:00,16.06,16.12,16.06,16.11,57200.0,13.1336,13.1826,13.1336,13.1745,57200.0
2011-10-21 15:50:00,16.12,16.18,16.11,16.17,72800.0,13.1826,13.2317,13.1745,13.2235,72800.0
2011-10-21 15:55:00,16.17,16.2,16.16,16.19,117600.0,13.2235,13.2481,13.2153,13.2399,117600.0
2011-10-24 09:30:00,16.28,16.31,16.24,16.3,148000.0,13.3135,13.338,13.2808,13.3298,148000.0
2011-10-24 09:35:00,16.29,16.34,16.29,16.34,55600.0,13.3217,13.3625,13.3217,13.3625,55600.0
2011-10-24 09:40:00,16.36,16.38,16.36,16.38,22000.0,13.3789,13.3953,13.3789,13.3953,22000.0
2011-10-24 09:45:00,16.39,16.44,16.38,16.44,198800.0,13.4034,13.4443,13.3953,13.4443,198800.0
2011-10-24 09:50:00,16.44,16.45,16.41,16.41,79200.0,13.4443,13.4525,13.4198,13.4198,79200.0
2011-10-24 09:55:00,16.41,16.42,16.39,16.41,328000.0,13.4198,13.428,13.4034,13.4198,328000.0
2011-10-24 10:00:00,16.41,16.42,16.38,16.39,51200.0,13.4198,13.428,13.3953,13.4034,51200.0
2011-10-24 10:05:00,16.39,16.44,16.39,16.43,65600.0,13.4034,13.4443,13.4034,13.4361,65600.0
2011-10-24 10:10:00,16.44,16.45,16.42,16.45,61200.0,13.4443,13.4525,13.428,13.4525,61200.0
2011-10-24 10:15:00,16.45,16.49,16.45,16.49,42800.0,13.4525,13.4852,13.4525,13.4852,42800.0
2011-10-24 10:20:00,16.49,16.49,16.45,16.45,13600.0,13.4852,13.4852,13.4525,13.4525,13600.0
2011-10-24 10:25:00,16.45,16.49,16.45,16.47,43600.0,13.4525,13.4852,13.4525,13.4689,43600.0
2011-10-24 10:30:00,16.47,16.49,16.46,16.49,24400.0,13.4689,13.4852,13.4607,13.4852,24400.0
2011-10-24 10:35:00,16.49,16.5,16.48,16.48,18000.0,13.4852,13.4934,13.477,13.477,18000.0
2011-10-24 10:40:00,16.48,16.49,16.47,16.49,12800.0,13.477,13.4852,13.4689,13.4852,12800.0
2011-10-24 10:45:00,16.49,16.51,16.47,16.47,69200.0,13.4852,13.5016,13.4689,13.4689,69200.0
2011-10-24 10:50:00,16.48,16.51,16.48,16.48,28800.0,13.477,13.5016,13.477,13.477,28800.0
2011-10-24 10:55:00,16.5,16.51,16.49,16.49,10800.0,13.4934,13.5016,13.4852,13.4852,10800.0
2011-10-24 11:00:00,16.5,16.52,16.5,16.51,26800.0,13.4934,13.5097,13.4934,13.5016,26800.0
2011-10-24 11:05:00,16.53,16.54,16.52,16.53,29200.0,13.5179,13.5261,13.5097,13.5179,29200.0
2011-10-24 11:10:00,16.53,16.54,16.52,16.53,25600.0,13.5179,13.5261,13.5097,13.5179,25600.0
2011-10-24 11:15:00,16.53,16.56,16.53,16.55,52800.0,13.5179,13.5425,13.5179,13.5343,52800.0
2011-10-24 11:20:00,16.55,16.57,16.55,16.56,38800.0,13.5343,13.5506,13.5343,13.5425,38800.0
2011-10-24 11:25:00,16.57,16.59,16.57,16.59,10800.0,13.5506,13.567,13.5506,13.567,10800.0
2011-10-24 11:30:00,16.58,16.65,16.58,16.65,144400.0,13.5588,13.6161,13.5588,13.6161,144400.0
2011-10-24 11:35:00,16.64,16.66,16.63,16.64,100000.0,13.6079,13.6242,13.5997,13.6079,100000.0
2011-10-24 11:40:00,16.65,16.65,16.64,16.65,17200.0,13.6161,13.6161,13.6079,13.6161,17200.0
2011-10-24 11:45:00,16.65,16.71,16.65,16.69,100000.0,13.6161,13.6651,13.6161,13.6488,100000.0
2011-10-24 11:50:00,16.7,16.71,16.66,16.66,40000.0,13.6569,13.6651,13.6242,13.6242,40000.0
2011-10-24 11:55:00,16.66,16.68,16.66,16.68,26000.0,13.6242,13.6406,13.6242,13.6406,26000.0
2011-10-24 12:00:00,16.67,16.67,16.65,16.67,38400.0,13.6324,13.6324,13.6161,13.6324,38400.0
2011-10-24 12:05:00,16.66,16.68,16.66,16.68,70400.0,13.6242,13.6406,13.6242,13.6406,70400.0
2011-10-24 12:10:00,16.68,16.68,16.66,16.68,94800.0,13.6406,13.6406,13.6242,13.6406,94800.0
2011-10-24 12:15:00,16.68,16.69,16.67,16.68,39200.0,13.6406,13.6488,13.6324,13.6406,39200.0
2011-10-24 12:20:00,16.67,16.68,16.67,16.67,35200.0,13.6324,13.6406,13.6324,13.6324,35200.0
2011-10-24 12:25:00,16.67,16.68,16.66,16.67,74000.0,13.6324,13.6406,13.6242,13.6324,74000.0
2011-10-24 12:30:00,16.68,16.68,16.63,16.64,105200.0,13.6406,13.6406,13.5997,13.6079,105200.0
2011-10-24 12:35:00,16.64,16.64,16.62,16.62,56800.0,13.6079,13.6079,13.5915,13.5915,56800.0
2011-10-24 12:40:00,16.63,16.63,16.61,16.63,21600.0,13.5997,13.5997,13.5833,13.5997,21600.0
2011-10-24 12:45:00,16.62,16.63,16.61,16.62,182400.0,13.5915,13.5997,13.5833,13.5915,182400.0
2011-10-24 12:50:00,16.62,16.64,16.62,16.64,36000.0,13.5915,13.6079,13.5915,13.6079,36000.0
2011-10-24 12:55:00,16.63,16.65,16.63,16.65,28800.0,13.5997,13.6161,13.5997,13.6161,28800.0
2011-10-24 13:00:00,16.66,16.66,16.64,16.64,26400.0,13.6242,13.6242,13.6079,13.6079,26400.0
2011-10-24 13:05:00,16.64,16.65,16.63,16.64,26000.0,13.6079,13.6161,13.5997,13.6079,26000.0
2011-10-24 13:10:00,16.64,16.67,16.64,16.66,18400.0,13.6079,13.6324,13.6079,13.6242,18400.0
2011-10-24 13:15:00,16.66,16.68,16.66,16.68,34400.0,13.6242,13.6406,13.6242,13.6406,34400.0
2011-10-24 13:20:00,16.67,16.68,16.67,16.68,13600.0,13.6324,13.6406,13.6324,13.6406,13600.0
2011-10-24 13:25:00,16.68,16.69,16.67,16.67,20000.0,13.6406,13.6488,13.6324,13.6324,20000.0
2011-10-24 13:30:00,16.67,16.68,16.67,16.68,22400.0,13.6324,13.6406,13.6324,13.6406,22400.0
2011-10-24 13:35:00,16.68,16.69,16.68,16.68,16400.0,13.6406,13.6488,13.6406,13.6406,16400.0
2011-10-24 13:40:00,16.68,16.71,16.68,16.71,26800.0,13.6406,13.6651,13.6406,13.6651,26800.0
2011-10-24 13:45:00,16.71,16.74,16.71,16.74,44000.0,13.6651,13.6897,13.6651,13.6897,44000.0
2011-10-24 13:50:00,16.74,16.74,16.73,16.73,40000.0,13.6897,13.6897,13.6815,13.6815,40000.0
2011-10-24 13:55:00,16.74,16.75,16.73,16.73,18800.0,13.6897,13.6978,13.6815,13.6815,18800.0
2011-10-24 14:00:00,16.74,16.74,16.72,16.72,57200.0,13.6897,13.6897,13.6733,13.6733,57200.0
2011-10-24 14:05:00,16.72,16.72,16.7,16.7,26000.0,13.6733,13.6733,13.6569,13.6569,26000.0
2011-10-24 14:10:00,16.7,16.7,16.66,16.67,19600.0,13.6569,13.6569,13.6242,13.6324,19600.0
2011-10-24 14:15:00,16.66,16.68,16.65,16.66,28000.0,13.6242,13.6406,13.6161,13.6242,28000.0
2011-10-24 14:20:00,16.66,16.69,16.66,16.68,31600.0,13.6242,13.6488,13.6242,13.6406,31600.0
2011-10-24 14:25:00,16.68,16.71,16.68,16.7,117200.0,13.6406,13.6651,13.6406,13.6569,117200.0
2011-10-24 14:30:00,16.7,16.71,16.68,16.68,70800.0,13.6569,13.6651,13.6406,13.6406,70800.0
2011-10-24 14:35:00,16.68,16.7,16.67,16.69,225200.0,13.6406,13.6569,13.6324,13.6488,225200.0
2011-10-24 14:40:00,16.7,16.7,16.67,16.69,272800.0,13.6569,13.6569,13.6324,13.6488,272800.0
2011-10-24 14:45:00,16.7,16.7,16.68,16.69,302400.0,13.6569,13.6569,13.6406,13.6488,302400.0
2011-10-24 14:50:00,16.69,16.7,16.68,16.69,402400.0,13.6488,13.6569,13.6406,13.6488,402400.0
2011-10-24 14:55:00,16.69,16.72,16.69,16.72,420400.0,13.6488,13.6733,13.6488,13.6733,420400.0
2011-10-24 15:00:00,16.72,16.74,16.72,16.73,420000.0,13.6733,13.6897,13.6733,13.6815,420000.0
2011-10-24 15:05:00,16.72,16.74,16.71,16.72,101600.0,13.6733,13.6897,13.6651,13.6733,101600.0
2011-10-24 15:10:00,16.72,16.72,16.68,16.68,323200.0,13.6733,13.6733,13.6406,13.6406,323200.0
2011-10-24 15:15:00,16.68,16.68,16.66,16.68,330400.0,13.6406,13.6406,13.6242,13.6406,330400.0
2011-10-24 15:20:00,16.68,16.68,16.66,16.66,81600.0,13.6406,13.6406,13.6242,13.6242,81600.0
2011-10-24 15:25:00,16.66,16.68,16.64,16.65,86400.0,13.6242,13.6406,13.6079,13.6161,86400.0
2011-10-24 15:30:00,16.65,16.67,16.63,16.64,76800.0,13.6161,13.6324,13.5997,13.6079,76800.0
2011-10-24 15:35:00,16.64,16.68,16.63,16.66,78000.0,13.6079,13.6406,13.5997,13.6242,78000.0
2011-10-24 15:40:00,16.66,16.7,16.66,16.68,110400.0,13.6242,13.6569,13.6242,13.6406,110400.0
2011-10-24 15:45:00,16.68,16.69,16.66,16.66,87200.0,13.6406,13.6488,13.6242,13.6242,87200.0
2011-10-24 15:50:00,16.67,16.69,16.66,16.69,207200.0,13.6324,13.6488,13.6242,13.6488,207200.0
2011-10-24 15:55:00,16.69,16.73,16.68,16.71,262800.0,13.6488,13.6815,13.6406,13.6651,262800.0
2011-10-25 09:30:00,16.58,16.58,16.43,16.44,136400.0,13.5588,13.5588,13.4361,13.4443,136400.0
2011-10-25 09:35:00,16.43,16.46,16.33,16.39,233200.0,13.4361,13.4607,13.3544,13.4034,233200.0
2011-10-25 09:40:00,16.39,16.46,16.39,16.44,184800.0,13.4034,13.4607,13.4034,13.4443,184800.0
2011-10-25 09:45:00,16.43,16.5,16.41,16.47,353600.0,13.4361,13.4934,13.4198,13.4689,353600.0
2011-10-25 09:50:00,16.47,16.51,16.42,16.51,93600.0,13.4689,13.5016,13.428,13.5016,93600.0
2011-10-25 09:55:00,16.5,16.5,16.45,16.47,71200.0,13.4934,13.4934,13.4525,13.4689,71200.0
2011-10-25 10:00:00,16.47,16.47,16.39,16.42,86000.0,13.4689,13.4689,13.4034,13.428,86000.0
2011-10-25 10:05:00,16.43,16.46,16.39,16.44,110000.0,13.4361,13.4607,13.4034,13.4443,110000.0
2011-10-25 10:10:00,16.44,16.46,16.42,16.43,237200.0,13.4443,13.4607,13.428,13.4361,237200.0
2011-10-25 10:15:00,16.43,16.46,16.41,16.46,106400.0,13.4361,13.4607,13.4198,13.4607,106400.0
2011-10-25 10:20:00,16.46,16.49,16.46,16.47,115600.0,13.4607,13.4852,13.4607,13.4689,115600.0
2011-10-25 10:25:00,16.47,16.53,16.47,16.52,161200.0,13.4689,13.5179,13.4689,13.5097,161200.0
2011-10-25 10:30:00,16.52,16.54,16.49,16.53,144000.0,13.5097,13.5261,13.4852,13.5179,144000.0
2011-10-25 10:35:00,16.52,16.55,16.5,16.55,136000.0,13.5097,13.5343,13.4934,13.5343,136000.0
2011-10-25 10:40:00,16.55,16.55,16.52,16.54,177200.0,13.5343,13.5343,13.5097,13.5261,177200.0
2011-10-25 10:45:00,16.54,16.55,16.51,16.51,132800.0,13.5261,13.5343,13.5016,13.5016,132800.0
2011-10-25 10:50:00,16.51,16.51,16.46,16.46,176400.0,13.5016,13.5016,13.4607,13.4607,176400.0
2011-10-25 10:55:00,16.46,16.48,16.44,16.45,122800.0,13.4607,13.477,13.4443,13.4525,122800.0
2011-10-25 11:00:00,16.45,16.46,16.43,16.43,119600.0,13.4525,13.4607,13.4361,13.4361,119600.0
2011-10-25 11:05:00,16.43,16.43,16.4,16.43,120800.0,13.4361,13.4361,13.4116,13.4361,120800.0
2011-10-25 11:10:00,16.43,16.44,16.41,16.44,121200.0,13.4361,13.4443,13.4198,13.4443,121200.0
2011-10-25 11:15:00,16.43,16.44,16.41,16.41,130000.0,13.4361,13.4443,13.4198,13.4198,130000.0
2011-10-25 11:20:00,16.42,16.42,16.4,16.42,126800.0,13.428,13.428,13.4116,13.428,126800.0
2011-10-25 11:25:00,16.42,16.45,16.41,16.43,77600.0,13.428,13.4525,13.4198,13.4361,77600.0
2011-10-25 11:30:00,16.43,16.45,16.42,16.42,82800.0,13.4361,13.4525,13.428,13.428,82800.0
2011-10-25 11:35:00,16.42,16.45,16.42,16.43,106000.0,13.428,13.4525,13.428,13.4361,106000.0
2011-10-25 11:40:00,16.43,16.45,16.41,16.43,89600.0,13.4361,13.4525,13.4198,13.4361,89600.0
2011-10-25 11:45:00,16.42,16.43,16.4,16.41,77600.0,13.428,13.4361,13.4116,13.4198,77600.0
2011-10-25 11:50:00,16.41,16.44,16.41,16.43,82800.0,13.4198,13.4443,13.4198,13.4361,82800.0
2011-10-25 11:55:00,16.43,16.44,16.43,16.43,126400.0,13.4361,13.4443,13.4361,13.4361,126400.0
2011-10-25 12:00:00,16.43,16.43,16.41,16.41,137600.0,13.4361,13.4361,13.4198,13.4198,137600.0
2011-10-25 12:05:00,16.41,16.47,16.41,16.46,183200.0,13.4198,13.4689,13.4198,13.4607,183200.0
2011-10-25 12:10:00,16.46,16.47,16.45,16.46,91200.0,13.4607,13.4689,13.4525,13.4607,91200.0
2011-10-25 12:15:00,16.46,16.48,16.45,16.48,136800.0,13.4607,13.477,13.4525,13.477,136800.0
2011-10-25 12:20:00,16.48,16.49,16.46,16.46,156800.0,13.477,13.4852,13.4607,13.4607,156800.0
2011-10-25 12:25:00,16.47,16.5,16.46,16.49,87600.0,13.4689,13.4934,13.4607,13.4852,87600.0
2011-10-25 12:30:00,16.49,16.5,16.48,16.48,87600.0,13.4852,13.4934,13.477,13.477,87600.0
2011-10-25 12:35:00,16.48,16.49,16.48,16.48,92000.0,13.477,13.4852,13.477,13.477,92000.0
2011-10-25 12:40:00,16.47,16.47,16.44,16.44,144000.0,13.4689,13.4689,13.4443,13.4443,144000.0
2011-10-25 12:45:00,16.44,16.45,16.42,16.43,15600.0,13.4443,13.4525,13.428,13.4361,15600.0
2011-10-25 12:50:00,16.43,16.43,16.41,16.41,14000.0,13.4361,13.4361,13.4198,13.4198,14000.0
2011-10-25 12:55:00,16.42,16.42,16.41,16.41,11200.0,13.428,13.428,13.4198,13.4198,11200.0
2011-10-25 13:00:00,16.41,16.45,16.41,16.44,32000.0,13.4198,13.4525,13.4198,13.4443,32000.0
2011-10-25 13:05:00,16.44,16.48,16.44,16.48,14800.0,13.4443,13.477,13.4443,13.477,14800.0
2011-10-25 13:10:00,16.48,16.48,16.46,16.46,10400.0,13.477,13.477,13.4607,13.4607,10400.0
2011-10-25 13:15:00,16.45,16.47,16.45,16.47,12800.0,13.4525,13.4689,13.4525,13.4689,12800.0
2011-10-25 13:20:00,16.47,16.49,16.47,16.47,36400.0,13.4689,13.4852,13.4689,13.4689,36400.0
2011-10-25 13:25:00,16.47,16.48,16.46,16.46,38400.0,13.4689,13.477,13.4607,13.4607,38400.0
2011-10-25 13:30:00,16.45,16.45,16.43,16.43,76400.0,13.4525,13.4525,13.4361,13.4361,76400.0
2011-10-25 13:35:00,16.43,16.46,16.43,16.44,22800.0,13.4361,13.4607,13.4361,13.4443,22800.0
2011-10-25 13:40:00,16.44,16.45,16.42,16.43,54400.0,13.4443,13.4525,13.428,13.4361,54400.0
2011-10-25 13:45:00,16.43,16.43,16.42,16.42,70000.0,13.4361,13.4361,13.428,13.428,70000.0
2011-10-25 13:50:00,16.42,16.46,16.42,16.44,72000.0,13.428,13.4607,13.428,13.4443,72000.0
2011-10-25 13:55:00,16.44,16.44,16.43,16.44,19200.0,13.4443,13.4443,13.4361,13.4443,19200.0
2011-10-25 14:00:00,16.43,16.43,16.38,16.4,38800.0,13.4361,13.4361,13.3953,13.4116,38800.0
2011-10-25 14:05:00,16.39,16.41,16.37,16.39,69200.0,13.4034,13.4198,13.3871,13.4034,69200.0
2011-10-25 14:10:00,16.39,16.39,16.35,16.35,40800.0,13.4034,13.4034,13.3707,13.3707,40800.0
2011-10-25 14:15:00,16.35,16.38,16.35,16.37,44400.0,13.3707,13.3953,13.3707,13.3871,44400.0
2011-10-25 14:20:00,16.37,16.38,16.36,16.38,51600.0,13.3871,13.3953,13.3789,13.3953,51600.0
2011-10-25 14:25:00,16.39,16.39,16.37,16.38,26800.0,13.4034,13.4034,13.3871,13.3953,26800.0
2011-10-25 14:30:00,16.37,16.37,16.35,16.35,31600.0,13.3871,13.3871,13.3707,13.3707,31600.0
2011-10-25 14:35:00,16.35,16.36,16.34,16.34,32800.0,13.3707,13.3789,13.3625,13.3625,32800.0
2011-10-25 14:40:00,16.34,16.38,16.32,16.38,73200.0,13.3625,13.3953,13.3462,13.3953,73200.0
2011-10-25 14:45:00,16.38,16.39,16.36,16.37,28800.0,13.3953,13.4034,13.3789,13.3871,28800.0
2011-10-25 14:50:00,16.37,16.37,16.36,16.36,42400.0,13.3871,13.3871,13.3789,13.3789,42400.0
2011-10-25 14:55:00,16.36,16.39,16.36,16.39,208000.0,13.3789,13.4034,13.3789,13.4034,208000.0
2011-10-25 15:00:00,16.39,16.42,16.39,16.4,63600.0,13.4034,13.428,13.4034,13.4116,63600.0
2011-10-25 15:05:00,16.4,16.4,16.37,16.37,38000.0,13.4116,13.4116,13.3871,13.3871,38000.0
2011-10-25 15:10:00,16.37,16.37,16.34,16.34,376000.0,13.3871,13.3871,13.3625,13.3625,376000.0
2011-10-25 15:15:00,16.34,16.35,16.33,16.33,80800.0,13.3625,13.3707,13.3544,13.3544,80800.0
2011-10-25 15:20:00,16.33,16.33,16.29,16.29,37200.0,13.3544,13.3544,13.3217,13.3217,37200.0
2011-10-25 15:25:00,16.29,16.32,16.29,16.31,141200.0,13.3217,13.3462,13.3217,13.338,141200.0
2011-10-25 15:30:00,16.31,16.34,16.31,16.33,37200.0,13.338,13.3625,13.338,13.3544,37200.0
2011-10-25 15:35:00,16.32,16.34,16.3,16.32,49200.0,13.3462,13.3625,13.3298,13.3462,49200.0
2011-10-25 15:40:00,16.31,16.33,16.3,16.31,35200.0,13.338,13.3544,13.3298,13.338,35200.0
2011-10-25 15:45:00,16.29,16.29,16.26,16.28,32000.0,13.3217,13.3217,13.2971,13.3135,32000.0
2011-10-25 15:50:00,16.27,16.28,16.24,16.25,58400.0,13.3053,13.3135,13.2808,13.2889,58400.0
2011-10-25 15:55:00,16.25,16.25,16.19,16.23,111600.0,13.2889,13.2889,13.2399,13.2726,111600.0
2011-10-26 09:30:00,16.52,16.53,16.45,16.47,108400.0,13.5097,13.5179,13.4525,13.4689,108400.0
2011-10-26 09:35:00,16.47,16.47,16.41,16.43,89200.0,13.4689,13.4689,13.4198,13.4361,89200.0
2011-10-26 09:40:00,16.43,16.48,16.43,16.43,139600.0,13.4361,13.477,13.4361,13.4361,139600.0
2011-10-26 09:45:00,16.43,16.46,16.4,16.4,80800.0,13.4361,13.4607,13.4116,13.4116,80800.0
2011-10-26 09:50:00,16.4,16.43,16.39,16.43,42400.0,13.4116,13.4361,13.4034,13.4361,42400.0
2011-10-26 09:55:00,16.43,16.44,16.38,16.39,53200.0,13.4361,13.4443,13.3953,13.4034,53200.0
2011-10-26 10:00:00,16.38,16.4,16.35,16.36,200800.0,13.3953,13.4116,13.3707,13.3789,200800.0
2011-10-26 10:05:00,16.36,16.37,16.27,16.28,90800.0,13.3789,13.3871,13.3053,13.3135,90800.0
2011-10-26 10:10:00,16.28,16.3,16.22,16.25,105600.0,13.3135,13.3298,13.2644,13.2889,105600.0
2011-10-26 10:15:00,16.24,16.27,16.21,16.26,55600.0,13.2808,13.3053,13.2562,13.2971,55600.0
2011-10-26 10:20:00,16.24,16.28,16.24,16.25,32400.0,13.2808,13.3135,13.2808,13.2889,32400.0
2011-10-26 10:25:00,16.26,16.31,16.24,16.3,24000.0,13.2971,13.338,13.2808,13.3298,24000.0
2011-10-26 10:30:00,16.29,16.29,16.25,16.27,36800.0,13.3217,13.3217,13.2889,13.3053,36800.0
2011-10-26 10:35:00,16.26,16.32,16.26,16.31,32800.0,13.2971,13.3462,13.2971,13.338,32800.0
2011-10-26 10:40:00,16.3,16.3,16.24,16.25,34000.0,13.3298,13.3298,13.2808,13.2889,34000.0
2011-10-26 10:45:00,16.25,16.25,16.1,16.1,110800.0,13.2889,13.2889,13.1663,13.1663,110800.0
2011-10-26 10:50:00,16.09,16.13,16.07,16.11,102000.0,13.1581,13.1908,13.1417,13.1745,102000.0
2011-10-26 10:55:00,16.11,16.12,16.08,16.12,72000.0,13.1745,13.1826,13.1499,13.1826,72000.0
2011-10-26 11:00:00,16.11,16.18,16.11,16.17,26400.0,13.1745,13.2317,13.1745,13.2235,26400.0
2011-10-26 11:05:00,16.18,16.21,16.15,16.15,13600.0,13.2317,13.2562,13.2072,13.2072,13600.0
2011-10-26 11:10:00,16.16,16.21,16.16,16.21,16800.0,13.2153,13.2562,13.2153,13.2562,16800.0
2011-10-26 11:15:00,16.2,16.24,16.19,16.23,12800.0,13.2481,13.2808,13.2399,13.2726,12800.0
2011-10-26 11:20:00,16.23,16.23,16.21,16.21,32400.0,13.2726,13.2726,13.2562,13.2562,32400.0
2011-10-26 11:25:00,16.2,16.26,16.19,16.25,26800.0,13.2481,13.2971,13.2399,13.2889,26800.0
2011-10-26 11:30:00,16.24,16.28,16.24,16.28,26400.0,13.2808,13.3135,13.2808,13.3135,26400.0
2011-10-26 11:35:00,16.28,16.28,16.26,16.26,15200.0,13.3135,13.3135,13.2971,13.2971,15200.0
2011-10-26 11:40:00,16.26,16.36,16.26,16.33,44000.0,13.2971,13.3789,13.2971,13.3544,44000.0
2011-10-26 11:45:00,16.33,16.35,16.33,16.35,43200.0,13.3544,13.3707,13.3544,13.3707,43200.0
2011-10-26 11:50:00,16.34,16.35,16.33,16.34,11200.0,13.3625,13.3707,13.3544,13.3625,11200.0
2011-10-26 11:55:00,16.35,16.35,16.32,16.32,6400.0,13.3707,13.3707,13.3462,13.3462,6400.0
2011-10-26 12:00:00,16.32,16.35,16.32,16.35,16800.0,13.3462,13.3707,13.3462,13.3707,16800.0
2011-10-26 12:05:00,16.35,16.36,16.33,16.34,38800.0,13.3707,13.3789,13.3544,13.3625,38800.0
2011-10-26 12:10:00,16.34,16.34,16.3,16.31,24400.0,13.3625,13.3625,13.3298,13.338,24400.0
2011-10-26 12:15:00,16.32,16.34,16.32,16.33,20400.0,13.3462,13.3625,13.3462,13.3544,20400.0
2011-10-26 12:20:00,16.33,16.35,16.31,16.32,28000.0,13.3544,13.3707,13.338,13.3462,28000.0
2011-10-26 12:25:00,16.31,16.34,16.31,16.34,17200.0,13.338,13.3625,13.338,13.3625,17200.0
2011-10-26 12:30:00,16.33,16.34,16.32,16.33,6800.0,13.3544,13.3625,13.3462,13.3544,6800.0
2011-10-26 12:35:00,16.33,16.35,16.32,16.34,24800.0,13.3544,13.3707,13.3462,13.3625,24800.0
2011-10-26 12:40:00,16.34,16.35,16.31,16.33,22400.0,13.3625,13.3707,13.338,13.3544,22400.0
2011-10-26 12:45:00,16.33,16.34,16.33,16.34,10800.0,13.3544,13.3625,13.3544,13.3625,10800.0
2011-10-26 12:50:00,16.34,16.34,16.33,16.33,8400.0,13.3625,13.3625,13.3544,13.3544,8400.0
2011-10-26 12:55:00,16.32,16.33,16.28,16.29,12000.0,13.3462,13.3544,13.3135,13.3217,12000.0
2011-10-26 13:00:00,16.29,16.29,16.25,16.26,12400.0,13.3217,13.3217,13.2889,13.2971,12400.0
2011-10-26 13:05:00,16.26,16.26,16.21,16.21,26000.0,13.2971,13.2971,13.2562,13.2562,26000.0
2011-10-26 13:10:00,16.2,16.23,16.2,16.23,19600.0,13.2481,13.2726,13.2481,13.2726,19600.0
2011-10-26 13:15:00,16.24,16.25,16.22,16.25,10400.0,13.2808,13.2889,13.2644,13.2889,10400.0
2011-10-26 13:20:00,16.25,16.28,16.25,16.27,26400.0,13.2889,13.3135,13.2889,13.3053,26400.0
2011-10-26 13:25:00,16.26,16.3,16.25,16.29,13200.0,13.2971,13.3298,13.2889,13.3217,13200.0
2011-10-26 13:30:00,16.31,16.39,16.3,16.38,71200.0,13.338,13.4034,13.3298,13.3953,71200.0
2011-10-26 13:35:00,16.38,16.45,16.37,16.44,135600.0,13.3953,13.4525,13.3871,13.4443,135600.0
2011-10-26 13:40:00,16.44,16.44,16.39,16.4,35600.0,13.4443,13.4443,13.4034,13.4116,35600.0
2011-10-26 13:45:00,16.4,16.45,16.4,16.43,28400.0,13.4116,13.4525,13.4116,13.4361,28400.0
2011-10-26 13:50:00,16.42,16.46,16.39,16.41,97200.0,13.428,13.4607,13.4034,13.4198,97200.0
2011-10-26 13:55:00,16.41,16.44,16.39,16.42,72000.0,13.4198,13.4443,13.4034,13.428,72000.0
2011-10-26 14:00:00,16.43,16.46,16.42,16.44,42800.0,13.4361,13.4607,13.428,13.4443,42800.0
2011-10-26 14:05:00,16.44,16.48,16.42,16.48,64800.0,13.4443,13.477,13.428,13.477,64800.0
2011-10-26 14:10:00,16.47,16.49,16.45,16.45,74000.0,13.4689,13.4852,13.4525,13.4525,74000.0
2011-10-26 14:15:00,16.45,16.46,16.41,16.41,30800.0,13.4525,13.4607,13.4198,13.4198,30800.0
2011-10-26 14:20:00,16.41,16.43,16.41,16.43,35200.0,13.4198,13.4361,13.4198,13.4361,35200.0
2011-10-26 14:25:00,16.42,16.45,16.42,16.43,32800.0,13.428,13.4525,13.428,13.4361,32800.0
2011-10-26 14:30:00,16.44,16.48,16.42,16.47,33200.0,13.4443,13.477,13.428,13.4689,33200.0
2011-10-26 14:35:00,16.48,16.52,16.46,16.51,35600.0,13.477,13.5097,13.4607,13.5016,35600.0
2011-10-26 14:40:00,16.5,16.5,16.46,16.47,67600.0,13.4934,13.4934,13.4607,13.4689,67600.0
2011-10-26 14:45:00,16.47,16.48,16.44,16.45,45200.0,13.4689,13.477,13.4443,13.4525,45200.0
2011-10-26 14:50:00,16.45,16.46,16.41,16.42,28400.0,13.4525,13.4607,13.4198,13.428,28400.0
2011-10-26 14:55:00,16.43,16.45,16.41,16.43,57200.0,13.4361,13.4525,13.4198,13.4361,57200.0
2011-10-26 15:00:00,16.43,16.47,16.43,16.46,20000.0,13.4361,13.4689,13.4361,13.4607,20000.0
2011-10-26 15:05:00,16.47,16.47,16.43,16.45,27200.0,13.4689,13.4689,13.4361,13.4525,27200.0
2011-10-26 15:10:00,16.45,16.48,16.44,16.48,14000.0,13.4525,13.477,13.4443,13.477,14000.0
2011-10-26 15:15:00,16.48,16.5,16.46,16.46,16800.0,13.477,13.4934,13.4607,13.4607,16800.0
2011-10-26 15:20:00,16.46,16.48,16.45,16.46,47200.0,13.4607,13.477,13.4525,13.4607,47200.0
2011-10-26 15:25:00,16.46,16.53,16.45,16.52,47200.0,13.4607,13.5179,13.4525,13.5097,47200.0
2011-10-26 15:30:00,16.52,16.58,16.49,16.56,114800.0,13.5097,13.5588,13.4852,13.5425,114800.0
2011-10-26 15:35:00,16.57,16.58,16.54,16.55,214400.0,13.5506,13.5588,13.5261,13.5343,214400.0
2011-10-26 15:40:00,16.56,16.6,16.56,16.59,74400.0,13.5425,13.5752,13.5425,13.567,74400.0
2011-10-26 15:45:00,16.59,16.6,16.53,16.53,106000.0,13.567,13.5752,13.5179,13.5179,106000.0
2011-10-26 15:50:00,16.53,16.55,16.5,16.5,81200.0,13.5179,13.5343,13.4934,13.4934,81200.0
2011-10-26 15:55:00,16.5,16.51,16.46,16.5,80000.0,13.4934,13.5016,13.4607,13.4934,80000.0
2011-10-27 09:30:00,17.11,17.13,17.03,17.09,360000.0,13.9922,14.0086,13.9268,13.9759,360000.0
2011-10-27 09:35:00,17.1,17.13,17.05,17.06,227200.0,13.9841,14.0086,13.9432,13.9513,227200.0
2011-10-27 09:40:00,17.06,17.08,17.03,17.05,314000.0,13.9513,13.9677,13.9268,13.9432,314000.0
2011-10-27 09:45:00,17.05,17.05,17.02,17.03,235600.0,13.9432,13.9432,13.9186,13.9268,235600.0
2011-10-27 09:50:00,17.03,17.03,16.99,17.01,126400.0,13.9268,13.9268,13.8941,13.9105,126400.0
2011-10-27 09:55:00,17.01,17.03,17.0,17.0,51200.0,13.9105,13.9268,13.9023,13.9023,51200.0
2011-10-27 10:00:00,16.98,17.0,16.97,16.99,50000.0,13.8859,13.9023,13.8777,13.8941,50000.0
2011-10-27 10:05:00,16.99,17.0,16.97,16.99,91200.0,13.8941,13.9023,13.8777,13.8941,91200.0
2011-10-27 10:10:00,16.99,17.03,16.99,17.03,98800.0,13.8941,13.9268,13.8941,13.9268,98800.0
2011-10-27 10:15:00,17.03,17.08,17.02,17.06,92000.0,13.9268,13.9677,13.9186,13.9513,92000.0
2011-10-27 10:20:00,17.07,17.07,17.03,17.04,28400.0,13.9595,13.9595,13.9268,13.935,28400.0
2011-10-27 10:25:00,17.02,17.02,16.94,16.97,88800.0,13.9186,13.9186,13.8532,13.8777,88800.0
2011-10-27 10:30:00,16.97,16.98,16.94,16.96,40400.0,13.8777,13.8859,13.8532,13.8696,40400.0
2011-10-27 10:35:00,16.97,16.97,16.94,16.95,38800.0,13.8777,13.8777,13.8532,13.8614,38800.0
2011-10-27 10:40:00,16.96,17.01,16.96,17.01,68800.0,13.8696,13.9105,13.8696,13.9105,68800.0
2011-10-27 10:45:00,17.01,17.03,17.0,17.02,39600.0,13.9105,13.9268,13.9023,13.9186,39600.0
2011-10-27 10:50:00,17.01,17.02,16.99,17.02,18800.0,13.9105,13.9186,13.8941,13.9186,18800.0
2011-10-27 10:55:00,17.02,17.02,17.0,17.02,28800.0,13.9186,13.9186,13.9023,13.9186,28800.0
2011-10-27 11:00:00,17.01,17.04,17.0,17.02,50000.0,13.9105,13.935,13.9023,13.9186,50000.0
2011-10-27 11:05:00,17.01,17.04,17.0,17.02,25600.0,13.9105,13.935,13.9023,13.9186,25600.0
2011-10-27 11:10:00,17.02,17.03,17.01,17.02,186000.0,13.9186,13.9268,13.9105,13.9186,186000.0
2011-10-27 11:15:00,17.02,17.04,17.01,17.03,218800.0,13.9186,13.935,13.9105,13.9268,218800.0
2011-10-27 11:20:00,17.02,17.03,16.99,17.0,224400.0,13.9186,13.9268,13.8941,13.9023,224400.0
2011-10-27 11:25:00,17.0,17.01,16.99,17.01,43600.0,13.9023,13.9105,13.8941,13.9105,43600.0
2011-10-27 11:30:00,17.02,17.03,17.0,17.03,23200.0,13.9186,13.9268,13.9023,13.9268,23200.0
2011-10-27 11:35:00,17.03,17.06,17.03,17.06,48000.0,13.9268,13.9513,13.9268,13.9513,48000.0
2011-10-27 11:40:00,17.06,17.08,17.05,17.06,115600.0,13.9513,13.9677,13.9432,13.9513,115600.0
2011-10-27 11:45:00,17.06,17.08,17.05,17.08,138000.0,13.9513,13.9677,13.9432,13.9677,138000.0
2011-10-27 11:50:00,17.08,17.11,17.08,17.11,54800.0,13.9677,13.9922,13.9677,13.9922,54800.0
2011-10-27 11:55:00,17.11,17.19,17.1,17.18,200000.0,13.9922,14.0577,13.9841,14.0495,200000.0
2011-10-27 12:00:00,17.19,17.25,17.19,17.23,52800.0,14.0577,14.1067,14.0577,14.0904,52800.0
2011-10-27 12:05:00,17.24,17.25,17.19,17.2,18127200.0,14.0985,14.1067,14.0577,14.0658,18127200.0
2011-10-27 12:10:00,17.2,17.23,17.2,17.23,17200.0,14.0658,14.0904,14.0658,14.0904,17200.0
2011-10-27 12:15:00,17.23,17.26,17.22,17.26,40800.0,14.0904,14.1149,14.0822,14.1149,40800.0
2011-10-27 12:20:00,17.26,17.26,17.23,17.24,40800.0,14.1149,14.1149,14.0904,14.0985,40800.0
2011-10-27 12:25:00,17.24,17.28,17.24,17.27,488800.0,14.0985,14.1313,14.0985,14.1231,488800.0
2011-10-27 12:30:00,17.27,17.3,17.27,17.3,49200.0,14.1231,14.1476,14.1231,14.1476,49200.0
2011-10-27 12:35:00,17.3,17.31,17.28,17.29,55200.0,14.1476,14.1558,14.1313,14.1394,55200.0
2011-10-27 12:40:00,17.29,17.32,17.28,17.32,42400.0,14.1394,14.164,14.1313,14.164,42400.0
2011-10-27 12:45:00,17.32,17.32,17.31,17.31,41200.0,14.164,14.164,14.1558,14.1558,41200.0
2011-10-27 12:50:00,17.31,17.31,17.28,17.28,18000.0,14.1558,14.1558,14.1313,14.1313,18000.0
2011-10-27 12:55:00,17.27,17.29,17.27,17.29,36000.0,14.1231,14.1394,14.1231,14.1394,36000.0
2011-10-27 13:00:00,17.29,17.33,17.29,17.32,164800.0,14.1394,14.1721,14.1394,14.164,164800.0
2011-10-27 13:05:00,17.33,17.34,17.31,17.32,100800.0,14.1721,14.1803,14.1558,14.164,100800.0
2011-10-27 13:10:00,17.33,17.36,17.33,17.36,32000.0,14.1721,14.1967,14.1721,14.1967,32000.0
2011-10-27 13:15:00,17.36,17.36,17.35,17.36,14400.0,14.1967,14.1967,14.1885,14.1967,14400.0
2011-10-27 13:20:00,17.34,17.35,17.32,17.33,16000.0,14.1803,14.1885,14.164,14.1721,16000.0
2011-10-27 13:25:00,17.33,17.35,17.33,17.35,19200.0,14.1721,14.1885,14.1721,14.1885,19200.0
2011-10-27 13:30:00,17.35,17.36,17.35,17.36,17600.0,14.1885,14.1967,14.1885,14.1967,17600.0
2011-10-27 13:35:00,17.36,17.38,17.36,17.38,26800.0,14.1967,14.213,14.1967,14.213,26800.0
2011-10-27 13:40:00,17.38,17.38,17.36,17.38,22800.0,14.213,14.213,14.1967,14.213,22800.0
2011-10-27 13:45:00,17.39,17.39,17.37,17.38,52400.0,14.2212,14.2212,14.2049,14.213,52400.0
2011-10-27 13:50:00,17.39,17.41,17.38,17.41,32800.0,14.2212,14.2376,14.213,14.2376,32800.0
2011-10-27 13:55:00,17.41,17.41,17.39,17.41,53600.0,14.2376,14.2376,14.2212,14.2376,53600.0
2011-10-27 14:00:00,17.42,17.45,17.42,17.45,15600.0,14.2457,14.2703,14.2457,14.2703,15600.0
2011-10-27 14:05:00,17.45,17.45,17.39,17.39,24000.0,14.2703,14.2703,14.2212,14.2212,24000.0
2011-10-27 14:10:00,17.39,17.4,17.34,17.35,78400.0,14.2212,14.2294,14.1803,14.1885,78400.0
2011-10-27 14:15:00,17.36,17.38,17.35,17.37,50800.0,14.1967,14.213,14.1885,14.2049,50800.0
2011-10-27 14:20:00,17.37,17.4,17.36,17.39,201600.0,14.2049,14.2294,14.1967,14.2212,201600.0
2011-10-27 14:25:00,17.39,17.42,17.38,17.42,247200.0,14.2212,14.2457,14.213,14.2457,247200.0
2011-10-27 14:30:00,17.42,17.43,17.38,17.42,170400.0,14.2457,14.2539,14.213,14.2457,170400.0
2011-10-27 14:35:00,17.42,17.45,17.41,17.44,49600.0,14.2457,14.2703,14.2376,14.2621,49600.0
2011-10-27 14:40:00,17.45,17.45,17.41,17.44,96800.0,14.2703,14.2703,14.2376,14.2621,96800.0
2011-10-27 14:45:00,17.43,17.46,17.4,17.4,106000.0,14.2539,14.2785,14.2294,14.2294,106000.0
2011-10-27 14:50:00,17.4,17.42,17.39,17.41,77600.0,14.2294,14.2457,14.2212,14.2376,77600.0
2011-10-27 14:55:00,17.41,17.44,17.41,17.42,74800.0,14.2376,14.2621,14.2376,14.2457,74800.0
2011-10-27 15:00:00,17.42,17.44,17.41,17.42,92400.0,14.2457,14.2621,14.2376,14.2457,92400.0
2011-10-27 15:05:00,17.43,17.43,17.41,17.41,91200.0,14.2539,14.2539,14.2376,14.2376,91200.0
2011-10-27 15:10:00,17.41,17.42,17.41,17.42,160000.0,14.2376,14.2457,14.2376,14.2457,160000.0
2011-10-27 15:15:00,17.42,17.45,17.41,17.45,409200.0,14.2457,14.2703,14.2376,14.2703,409200.0
2011-10-27 15:20:00,17.45,17.46,17.44,17.46,456800.0,14.2703,14.2785,14.2621,14.2785,456800.0
2011-10-27 15:25:00,17.46,17.48,17.43,17.44,460800.0,14.2785,14.2948,14.2539,14.2621,460800.0
2011-10-27 15:30:00,17.44,17.45,17.42,17.42,279200.0,14.2621,14.2703,14.2457,14.2457,279200.0
2011-10-27 15:35:00,17.42,17.43,17.39,17.41,157600.0,14.2457,14.2539,14.2212,14.2376,157600.0
2011-10-27 15:40:00,17.41,17.43,17.4,17.41,144800.0,14.2376,14.2539,14.2294,14.2376,144800.0
2011-10-27 15:45:00,17.41,17.41,17.28,17.31,106000.0,14.2376,14.2376,14.1313,14.1558,106000.0
2011-10-27 15:50:00,17.32,17.33,17.28,17.28,112000.0,14.164,14.1721,14.1313,14.1313,112000.0
2011-10-27 15:55:00,17.29,17.36,17.27,17.36,199600.0,14.1394,14.1967,14.1231,14.1967,199600.0
2011-10-28 09:30:00,17.3,17.33,17.28,17.33,338400.0,14.1476,14.1721,14.1313,14.1721,338400.0
2011-10-28 09:35:00,17.33,17.44,17.32,17.43,210000.0,14.1721,14.2621,14.164,14.2539,210000.0
2011-10-28 09:40:00,17.43,17.45,17.38,17.41,163600.0,14.2539,14.2703,14.213,14.2376,163600.0
2011-10-28 09:45:00,17.4,17.41,17.31,17.32,128800.0,14.2294,14.2376,14.1558,14.164,128800.0
2011-10-28 09:50:00,17.31,17.31,17.28,17.28,214400.0,14.1558,14.1558,14.1313,14.1313,214400.0
2011-10-28 09:55:00,17.3,17.33,17.26,17.32,372400.0,14.1476,14.1721,14.1149,14.164,372400.0
2011-10-28 10:00:00,17.32,17.33,17.28,17.28,361200.0,14.164,14.1721,14.1313,14.1313,361200.0
2011-10-28 10:05:00,17.26,17.29,17.25,17.28,184000.0,14.1149,14.1394,14.1067,14.1313,184000.0
2011-10-28 10:10:00,17.28,17.33,17.26,17.3,112000.0,14.1313,14.1721,14.1149,14.1476,112000.0
2011-10-28 10:15:00,17.3,17.31,17.27,17.29,54400.0,14.1476,14.1558,14.1231,14.1394,54400.0
2011-10-28 10:20:00,17.28,17.35,17.28,17.34,90000.0,14.1313,14.1885,14.1313,14.1803,90000.0
2011-10-28 10:25:00,17.34,17.36,17.31,17.31,126000.0,14.1803,14.1967,14.1558,14.1558,126000.0
2011-10-28 10:30:00,17.32,17.35,17.3,17.35,205200.0,14.164,14.1885,14.1476,14.1885,205200.0
2011-10-28 10:35:00,17.35,17.39,17.34,17.39,391600.0,14.1885,14.2212,14.1803,14.2212,391600.0
2011-10-28 10:40:00,17.39,17.4,17.33,17.34,225200.0,14.2212,14.2294,14.1721,14.1803,225200.0
2011-10-28 10:45:00,17.34,17.35,17.32,17.33,86400.0,14.1803,14.1885,14.164,14.1721,86400.0
2011-10-28 10:50:00,17.33,17.34,17.3,17.34,78800.0,14.1721,14.1803,14.1476,14.1803,78800.0
2011-10-28 10:55:00,17.34,17.35,17.33,17.35,134000.0,14.1803,14.1885,14.1721,14.1885,134000.0
2011-10-28 11:00:00,17.35,17.37,17.35,17.36,148000.0,14.1885,14.2049,14.1885,14.1967,148000.0
2011-10-28 11:05:00,17.36,17.39,17.34,17.39,143600.0,14.1967,14.2212,14.1803,14.2212,143600.0
2011-10-28 11:10:00,17.39,17.41,17.37,17.4,238400.0,14.2212,14.2376,14.2049,14.2294,238400.0
2011-10-28 11:15:00,17.41,17.41,17.37,17.38,134000.0,14.2376,14.2376,14.2049,14.213,134000.0
2011-10-28 11:20:00,17.38,17.41,17.37,17.4,176000.0,14.213,14.2376,14.2049,14.2294,176000.0
2011-10-28 11:25:00,17.4,17.41,17.38,17.41,158000.0,14.2294,14.2376,14.213,14.2376,158000.0
2011-10-28 11:30:00,17.41,17.46,17.41,17.45,371200.0,14.2376,14.2785,14.2376,14.2703,371200.0
2011-10-28 11:35:00,17.45,17.46,17.41,17.41,90800.0,14.2703,14.2785,14.2376,14.2376,90800.0
2011-10-28 11:40:00,17.41,17.41,17.38,17.38,32000.0,14.2376,14.2376,14.213,14.213,32000.0
2011-10-28 11:45:00,17.38,17.4,17.37,17.39,60400.0,14.213,14.2294,14.2049,14.2212,60400.0
2011-10-28 11:50:00,17.38,17.39,17.32,17.32,70400.0,14.213,14.2212,14.164,14.164,70400.0
2011-10-28 11:55:00,17.32,17.33,17.29,17.31,96400.0,14.164,14.1721,14.1394,14.1558,96400.0
2011-10-28 12:00:00,17.3,17.34,17.3,17.34,93200.0,14.1476,14.1803,14.1476,14.1803,93200.0
2011-10-28 12:05:00,17.34,17.35,17.33,17.34,386400.0,14.1803,14.1885,14.1721,14.1803,386400.0
2011-10-28 12:10:00,17.34,17.37,17.34,17.37,132400.0,14.1803,14.2049,14.1803,14.2049,132400.0
2011-10-28 12:15:00,17.37,17.37,17.34,17.35,98400.0,14.2049,14.2049,14.1803,14.1885,98400.0
2011-10-28 12:20:00,17.35,17.36,17.34,17.34,50000.0,14.1885,14.1967,14.1803,14.1803,50000.0
2011-10-28 12:25:00,17.34,17.35,17.3,17.32,118000.0,14.1803,14.1885,14.1476,14.164,118000.0
2011-10-28 12:30:00,17.31,17.33,17.3,17.33,78400.0,14.1558,14.1721,14.1476,14.1721,78400.0
2011-10-28 12:35:00,17.33,17.34,17.32,17.32,79600.0,14.1721,14.1803,14.164,14.164,79600.0
2011-10-28 12:40:00,17.32,17.33,17.31,17.32,47600.0,14.164,14.1721,14.1558,14.164,47600.0
2011-10-28 12:45:00,17.31,17.35,17.3,17.34,98000.0,14.1558,14.1885,14.1476,14.1803,98000.0
2011-10-28 12:50:00,17.34,17.34,17.3,17.31,82400.0,14.1803,14.1803,14.1476,14.1558,82400.0
2011-10-28 12:55:00,17.31,17.34,17.31,17.33,170400.0,14.1558,14.1803,14.1558,14.1721,170400.0
2011-10-28 13:00:00,17.33,17.34,17.33,17.34,123200.0,14.1721,14.1803,14.1721,14.1803,123200.0
2011-10-28 13:05:00,17.33,17.33,17.29,17.3,154400.0,14.1721,14.1721,14.1394,14.1476,154400.0
2011-10-28 13:10:00,17.3,17.3,17.27,17.27,150800.0,14.1476,14.1476,14.1231,14.1231,150800.0
2011-10-28 13:15:00,17.27,17.3,17.27,17.29,232400.0,14.1231,14.1476,14.1231,14.1394,232400.0
2011-10-28 13:20:00,17.29,17.32,17.29,17.32,213200.0,14.1394,14.164,14.1394,14.164,213200.0
2011-10-28 13:25:00,17.32,17.35,17.32,17.32,242000.0,14.164,14.1885,14.164,14.164,242000.0
2011-10-28 13:30:00,17.33,17.33,17.3,17.32,198400.0,14.1721,14.1721,14.1476,14.164,198400.0
2011-10-28 13:35:00,17.32,17.33,17.31,17.31,170000.0,14.164,14.1721,14.1558,14.1558,170000.0
2011-10-28 13:40:00,17.31,17.32,17.28,17.3,332000.0,14.1558,14.164,14.1313,14.1476,332000.0
2011-10-28 13:45:00,17.3,17.3,17.28,17.29,84000.0,14.1476,14.1476,14.1313,14.1394,84000.0
2011-10-28 13:50:00,17.29,17.31,17.29,17.29,211200.0,14.1394,14.1558,14.1394,14.1394,211200.0
2011-10-28 13:55:00,17.3,17.32,17.28,17.3,182000.0,14.1476,14.164,14.1313,14.1476,182000.0
2011-10-28 14:00:00,17.31,17.31,17.3,17.3,162000.0,14.1558,14.1558,14.1476,14.1476,162000.0
2011-10-28 14:05:00,17.3,17.3,17.25,17.28,340400.0,14.1476,14.1476,14.1067,14.1313,340400.0
2011-10-28 14:10:00,17.28,17.28,17.27,17.28,118000.0,14.1313,14.1313,14.1231,14.1313,118000.0
2011-10-28 14:15:00,17.28,17.28,17.2,17.21,164400.0,14.1313,14.1313,14.0658,14.074,164400.0
2011-10-28 14:20:00,17.21,17.23,17.21,17.22,45600.0,14.074,14.0904,14.074,14.0822,45600.0
2011-10-28 14:25:00,17.22,17.24,17.22,17.24,103200.0,14.0822,14.0985,14.0822,14.0985,103200.0
2011-10-28 14:30:00,17.24,17.27,17.24,17.27,347200.0,14.0985,14.1231,14.0985,14.1231,347200.0
2011-10-28 14:35:00,17.27,17.27,17.25,17.25,43600.0,14.1231,14.1231,14.1067,14.1067,43600.0
2011-10-28 14:40:00,17.25,17.27,17.25,17.27,145200.0,14.1067,14.1231,14.1067,14.1231,145200.0
2011-10-28 14:45:00,17.27,17.27,17.24,17.25,58800.0,14.1231,14.1231,14.0985,14.1067,58800.0
2011-10-28 14:50:00,17.25,17.27,17.23,17.24,100400.0,14.1067,14.1231,14.0904,14.0985,100400.0
2011-10-28 14:55:00,17.24,17.24,17.21,17.23,764400.0,14.0985,14.0985,14.074,14.0904,764400.0
2011-10-28 15:00:00,17.23,17.29,17.23,17.28,910000.0,14.0904,14.1394,14.0904,14.1313,910000.0
2011-10-28 15:05:00,17.28,17.31,17.28,17.29,299200.0,14.1313,14.1558,14.1313,14.1394,299200.0
2011-10-28 15:10:00,17.3,17.3,17.28,17.29,139200.0,14.1476,14.1476,14.1313,14.1394,139200.0
2011-10-28 15:15:00,17.29,17.3,17.26,17.27,120000.0,14.1394,14.1476,14.1149,14.1231,120000.0
2011-10-28 15:20:00,17.27,17.3,17.27,17.28,136000.0,14.1231,14.1476,14.1231,14.1313,136000.0
2011-10-28 15:25:00,17.28,17.29,17.27,17.28,114000.0,14.1313,14.1394,14.1231,14.1313,114000.0
2011-10-28 15:30:00,17.28,17.28,17.25,17.28,423600.0,14.1313,14.1313,14.1067,14.1313,423600.0
2011-10-28 15:35:00,17.28,17.3,17.25,17.29,414400.0,14.1313,14.1476,14.1067,14.1394,414400.0
2011-10-28 15:40:00,17.29,17.31,17.28,17.3,313600.0,14.1394,14.1558,14.1313,14.1476,313600.0
2011-10-28 15:45:00,17.3,17.3,17.28,17.3,362400.0,14.1476,14.1476,14.1313,14.1476,362400.0
2011-10-28 15:50:00,17.3,17.34,17.3,17.33,832000.0,14.1476,14.1803,14.1476,14.1721,832000.0
2011-10-28 15:55:00,17.33,17.33,17.26,17.27,289600.0,14.1721,14.1721,14.1149,14.1231,289600.0
2011-10-31 09:30:00,17.04,17.06,16.95,16.96,4641600.0,13.935,13.9513,13.8614,13.8696,4641600.0
2011-10-31 09:35:00,16.96,16.97,16.92,16.93,846000.0,13.8696,13.8777,13.8369,13.845,846000.0
2011-10-31 09:40:00,16.93,16.98,16.93,16.94,629600.0,13.845,13.8859,13.845,13.8532,629600.0
2011-10-31 09:45:00,16.93,16.95,16.89,16.92,1310000.0,13.845,13.8614,13.8123,13.8369,1310000.0
2011-10-31 09:50:00,16.92,16.96,16.92,16.95,461600.0,13.8369,13.8696,13.8369,13.8614,461600.0
2011-10-31 09:55:00,16.95,16.95,16.93,16.94,330800.0,13.8614,13.8614,13.845,13.8532,330800.0
2011-10-31 10:00:00,16.94,16.95,16.92,16.94,244400.0,13.8532,13.8614,13.8369,13.8532,244400.0
2011-10-31 10:05:00,16.94,17.0,16.94,17.0,300000.0,13.8532,13.9023,13.8532,13.9023,300000.0
2011-10-31 10:10:00,17.0,17.03,16.99,17.03,226400.0,13.9023,13.9268,13.8941,13.9268,226400.0
2011-10-31 10:15:00,17.02,17.05,17.0,17.01,288000.0,13.9186,13.9432,13.9023,13.9105,288000.0
2011-10-31 10:20:00,17.01,17.02,16.97,16.97,286400.0,13.9105,13.9186,13.8777,13.8777,286400.0
2011-10-31 10:25:00,16.97,17.0,16.97,17.0,347200.0,13.8777,13.9023,13.8777,13.9023,347200.0
2011-10-31 10:30:00,16.99,17.03,16.98,17.03,195200.0,13.8941,13.9268,13.8859,13.9268,195200.0
2011-10-31 10:35:00,17.03,17.04,17.02,17.04,110000.0,13.9268,13.935,13.9186,13.935,110000.0
2011-10-31 10:40:00,17.04,17.04,17.0,17.01,122800.0,13.935,13.935,13.9023,13.9105,122800.0
2011-10-31 10:45:00,17.0,17.02,16.99,17.01,307600.0,13.9023,13.9186,13.8941,13.9105,307600.0
2011-10-31 10:50:00,17.01,17.06,17.01,17.03,138400.0,13.9105,13.9513,13.9105,13.9268,138400.0
2011-10-31 10:55:00,17.03,17.07,17.02,17.04,151600.0,13.9268,13.9595,13.9186,13.935,151600.0
2011-10-31 11:00:00,17.04,17.09,17.03,17.06,153600.0,13.935,13.9759,13.9268,13.9513,153600.0
2011-10-31 11:05:00,17.06,17.1,17.06,17.1,356000.0,13.9513,13.9841,13.9513,13.9841,356000.0
2011-10-31 11:10:00,17.1,17.1,17.06,17.06,524800.0,13.9841,13.9841,13.9513,13.9513,524800.0
2011-10-31 11:15:00,17.06,17.06,17.03,17.03,131600.0,13.9513,13.9513,13.9268,13.9268,131600.0
2011-10-31 11:20:00,17.03,17.04,17.03,17.04,83600.0,13.9268,13.935,13.9268,13.935,83600.0
2011-10-31 11:25:00,17.04,17.05,17.03,17.05,256800.0,13.935,13.9432,13.9268,13.9432,256800.0
2011-10-31 11:30:00,17.04,17.08,17.04,17.07,197200.0,13.935,13.9677,13.935,13.9595,197200.0
2011-10-31 11:35:00,17.07,17.08,17.05,17.06,91600.0,13.9595,13.9677,13.9432,13.9513,91600.0
2011-10-31 11:40:00,17.06,17.09,17.06,17.08,78000.0,13.9513,13.9759,13.9513,13.9677,78000.0
2011-10-31 11:45:00,17.08,17.08,17.07,17.08,45600.0,13.9677,13.9677,13.9595,13.9677,45600.0
2011-10-31 11:50:00,17.08,17.09,17.07,17.09,110000.0,13.9677,13.9759,13.9595,13.9759,110000.0
2011-10-31 11:55:00,17.08,17.08,17.05,17.06,34000.0,13.9677,13.9677,13.9432,13.9513,34000.0
2011-10-31 12:00:00,17.05,17.07,17.05,17.06,90800.0,13.9432,13.9595,13.9432,13.9513,90800.0
2011-10-31 12:05:00,17.06,17.07,17.05,17.06,24000.0,13.9513,13.9595,13.9432,13.9513,24000.0
2011-10-31 12:10:00,17.06,17.06,17.05,17.06,43200.0,13.9513,13.9513,13.9432,13.9513,43200.0
2011-10-31 12:15:00,17.06,17.06,17.01,17.02,49200.0,13.9513,13.9513,13.9105,13.9186,49200.0
2011-10-31 12:20:00,17.02,17.03,17.01,17.02,77200.0,13.9186,13.9268,13.9105,13.9186,77200.0
2011-10-31 12:25:00,17.01,17.02,16.98,16.98,127200.0,13.9105,13.9186,13.8859,13.8859,127200.0
2011-10-31 12:30:00,16.98,17.0,16.98,17.0,89200.0,13.8859,13.9023,13.8859,13.9023,89200.0
2011-10-31 12:35:00,16.99,17.0,16.99,17.0,44800.0,13.8941,13.9023,13.8941,13.9023,44800.0
2011-10-31 12:40:00,17.0,17.02,16.99,17.02,57600.0,13.9023,13.9186,13.8941,13.9186,57600.0
2011-10-31 12:45:00,17.01,17.03,17.0,17.02,48800.0,13.9105,13.9268,13.9023,13.9186,48800.0
2011-10-31 12:50:00,17.01,17.03,17.01,17.02,30000.0,13.9105,13.9268,13.9105,13.9186,30000.0
2011-10-31 12:55:00,17.02,17.04,17.02,17.02,88800.0,13.9186,13.935,13.9186,13.9186,88800.0
2011-10-31 13:00:00,17.02,17.08,17.02,17.07,94000.0,13.9186,13.9677,13.9186,13.9595,94000.0
2011-10-31 13:05:00,17.07,17.08,17.05,17.05,40400.0,13.9595,13.9677,13.9432,13.9432,40400.0
2011-10-31 13:10:00,17.06,17.08,17.06,17.08,106800.0,13.9513,13.9677,13.9513,13.9677,106800.0
2011-10-31 13:15:00,17.07,17.07,17.06,17.06,32000.0,13.9595,13.9595,13.9513,13.9513,32000.0
2011-10-31 13:20:00,17.05,17.07,17.03,17.04,54800.0,13.9432,13.9595,13.9268,13.935,54800.0
2011-10-31 13:25:00,17.03,17.03,17.02,17.02,12800.0,13.9268,13.9268,13.9186,13.9186,12800.0
2011-10-31 13:30:00,17.03,17.04,17.03,17.04,30000.0,13.9268,13.935,13.9268,13.935,30000.0
2011-10-31 13:35:00,17.04,17.11,17.04,17.1,45600.0,13.935,13.9922,13.935,13.9841,45600.0
2011-10-31 13:40:00,17.1,17.13,17.1,17.13,42800.0,13.9841,14.0086,13.9841,14.0086,42800.0
2011-10-31 13:45:00,17.14,17.14,17.11,17.14,161200.0,14.0168,14.0168,13.9922,14.0168,161200.0
2011-10-31 13:50:00,17.14,17.16,17.12,17.12,166800.0,14.0168,14.0331,14.0004,14.0004,166800.0
2011-10-31 13:55:00,17.12,17.14,17.11,17.13,79200.0,14.0004,14.0168,13.9922,14.0086,79200.0
2011-10-31 14:00:00,17.13,17.14,17.11,17.13,69200.0,14.0086,14.0168,13.9922,14.0086,69200.0
2011-10-31 14:05:00,17.13,17.13,17.11,17.12,56000.0,14.0086,14.0086,13.9922,14.0004,56000.0
2011-10-31 14:10:00,17.11,17.13,17.1,17.11,208000.0,13.9922,14.0086,13.9841,13.9922,208000.0
2011-10-31 14:15:00,17.11,17.11,17.08,17.1,178400.0,13.9922,13.9922,13.9677,13.9841,178400.0
2011-10-31 14:20:00,17.11,17.12,17.09,17.1,86000.0,13.9922,14.0004,13.9759,13.9841,86000.0
2011-10-31 14:25:00,17.09,17.11,17.08,17.11,95200.0,13.9759,13.9922,13.9677,13.9922,95200.0
2011-10-31 14:30:00,17.11,17.13,17.1,17.12,510400.0,13.9922,14.0086,13.9841,14.0004,510400.0
2011-10-31 14:35:00,17.12,17.12,17.07,17.08,284800.0,14.0004,14.0004,13.9595,13.9677,284800.0
2011-10-31 14:40:00,17.08,17.09,17.07,17.08,76400.0,13.9677,13.9759,13.9595,13.9677,76400.0
2011-10-31 14:45:00,17.08,17.09,17.07,17.08,84400.0,13.9677,13.9759,13.9595,13.9677,84400.0
2011-10-31 14:50:00,17.08,17.11,17.08,17.11,108400.0,13.9677,13.9922,13.9677,13.9922,108400.0
2011-10-31 14:55:00,17.11,17.13,17.11,17.11,83600.0,13.9922,14.0086,13.9922,13.9922,83600.0
2011-10-31 15:00:00,17.11,17.11,17.08,17.08,108000.0,13.9922,13.9922,13.9677,13.9677,108000.0
2011-10-31 15:05:00,17.08,17.1,17.05,17.06,145600.0,13.9677,13.9841,13.9432,13.9513,145600.0
2011-10-31 15:10:00,17.05,17.07,17.04,17.04,239600.0,13.9432,13.9595,13.935,13.935,239600.0
2011-10-31 15:15:00,17.04,17.04,16.99,16.99,162400.0,13.935,13.935,13.8941,13.8941,162400.0
2011-10-31 15:20:00,16.99,17.0,16.95,16.99,198000.0,13.8941,13.9023,13.8614,13.8941,198000.0
2011-10-31 15:25:00,16.99,17.0,16.94,16.94,86800.0,13.8941,13.9023,13.8532,13.8532,86800.0
2011-10-31 15:30:00,16.94,16.97,16.92,16.97,475200.0,13.8532,13.8777,13.8369,13.8777,475200.0
2011-10-31 15:35:00,16.97,17.0,16.97,16.99,116000.0,13.8777,13.9023,13.8777,13.8941,116000.0
2011-10-31 15:40:00,16.98,16.99,16.94,16.97,124000.0,13.8859,13.8941,13.8532,13.8777,124000.0
2011-10-31 15:45:00,16.97,16.98,16.92,16.93,732400.0,13.8777,13.8859,13.8369,13.845,732400.0
2011-10-31 15:50:00,16.94,16.97,16.92,16.97,182800.0,13.8532,13.8777,13.8369,13.8777,182800.0
2011-10-31 15:55:00,16.96,16.96,16.83,16.83,478000.0,13.8696,13.8696,13.7633,13.7633,478000.0
2011-11-01 09:30:00,16.2,16.31,16.17,16.23,342400.0,13.2481,13.338,13.2235,13.2726,342400.0
2011-11-01 09:35:00,16.24,16.37,16.22,16.31,581600.0,13.2808,13.3871,13.2644,13.338,581600.0
2011-11-01 09:40:00,16.3,16.4,16.28,16.35,138000.0,13.3298,13.4116,13.3135,13.3707,138000.0
2011-11-01 09:45:00,16.34,16.39,16.34,16.35,590800.0,13.3625,13.4034,13.3625,13.3707,590800.0
2011-11-01 09:50:00,16.35,16.38,16.35,16.36,96800.0,13.3707,13.3953,13.3707,13.3789,96800.0
2011-11-01 09:55:00,16.36,16.42,16.35,16.4,58000.0,13.3789,13.428,13.3707,13.4116,58000.0
2011-11-01 10:00:00,16.39,16.47,16.34,16.47,108800.0,13.4034,13.4689,13.3625,13.4689,108800.0
2011-11-01 10:05:00,16.47,16.48,16.43,16.47,330800.0,13.4689,13.477,13.4361,13.4689,330800.0
2011-11-01 10:10:00,16.46,16.52,16.45,16.5,41600.0,13.4607,13.5097,13.4525,13.4934,41600.0
2011-11-01 10:15:00,16.5,16.51,16.48,16.5,83200.0,13.4934,13.5016,13.477,13.4934,83200.0
2011-11-01 10:20:00,16.5,16.5,16.46,16.49,88000.0,13.4934,13.4934,13.4607,13.4852,88000.0
2011-11-01 10:25:00,16.48,16.57,16.48,16.55,58400.0,13.477,13.5506,13.477,13.5343,58400.0
2011-11-01 10:30:00,16.54,16.58,16.52,16.58,64000.0,13.5261,13.5588,13.5097,13.5588,64000.0
2011-11-01 10:35:00,16.58,16.6,16.56,16.58,84800.0,13.5588,13.5752,13.5425,13.5588,84800.0
2011-11-01 10:40:00,16.57,16.6,16.56,16.57,99600.0,13.5506,13.5752,13.5425,13.5506,99600.0
2011-11-01 10:45:00,16.57,16.57,16.51,16.53,84400.0,13.5506,13.5506,13.5016,13.5179,84400.0
2011-11-01 10:50:00,16.53,16.56,16.51,16.52,57600.0,13.5179,13.5425,13.5016,13.5097,57600.0
2011-11-01 10:55:00,16.52,16.55,16.49,16.5,110000.0,13.5097,13.5343,13.4852,13.4934,110000.0
2011-11-01 11:00:00,16.5,16.53,16.47,16.47,77200.0,13.4934,13.5179,13.4689,13.4689,77200.0
2011-11-01 11:05:00,16.48,16.5,16.47,16.49,100000.0,13.477,13.4934,13.4689,13.4852,100000.0
2011-11-01 11:10:00,16.5,16.53,16.49,16.52,77600.0,13.4934,13.5179,13.4852,13.5097,77600.0
2011-11-01 11:15:00,16.52,16.57,16.52,16.55,60000.0,13.5097,13.5506,13.5097,13.5343,60000.0
2011-11-01 11:20:00,16.56,16.56,16.52,16.52,97200.0,13.5425,13.5425,13.5097,13.5097,97200.0
2011-11-01 11:25:00,16.52,16.53,16.47,16.49,106400.0,13.5097,13.5179,13.4689,13.4852,106400.0
2011-11-01 11:30:00,16.48,16.49,16.42,16.43,62400.0,13.477,13.4852,13.428,13.4361,62400.0
2011-11-01 11:35:00,16.42,16.44,16.4,16.42,109600.0,13.428,13.4443,13.4116,13.428,109600.0
2011-11-01 11:40:00,16.42,16.43,16.36,16.36,132000.0,13.428,13.4361,13.3789,13.3789,132000.0
2011-11-01 11:45:00,16.36,16.41,16.32,16.35,178000.0,13.3789,13.4198,13.3462,13.3707,178000.0
2011-11-01 11:50:00,16.35,16.35,16.3,16.31,148400.0,13.3707,13.3707,13.3298,13.338,148400.0
2011-11-01 11:55:00,16.31,16.33,16.3,16.32,56800.0,13.338,13.3544,13.3298,13.3462,56800.0
2011-11-01 12:00:00,16.31,16.31,16.24,16.25,118800.0,13.338,13.338,13.2808,13.2889,118800.0
2011-11-01 12:05:00,16.25,16.35,16.24,16.33,77600.0,13.2889,13.3707,13.2808,13.3544,77600.0
2011-11-01 12:10:00,16.33,16.38,16.31,16.36,124000.0,13.3544,13.3953,13.338,13.3789,124000.0
2011-11-01 12:15:00,16.36,16.36,16.28,16.29,130000.0,13.3789,13.3789,13.3135,13.3217,130000.0
2011-11-01 12:20:00,16.28,16.29,16.25,16.27,73600.0,13.3135,13.3217,13.2889,13.3053,73600.0
2011-11-01 12:25:00,16.27,16.3,16.26,16.28,45600.0,13.3053,13.3298,13.2971,13.3135,45600.0
2011-11-01 12:30:00,16.27,16.35,16.26,16.34,109600.0,13.3053,13.3707,13.2971,13.3625,109600.0
2011-11-01 12:35:00,16.33,16.37,16.33,16.37,46800.0,13.3544,13.3871,13.3544,13.3871,46800.0
2011-11-01 12:40:00,16.37,16.37,16.29,16.29,128400.0,13.3871,13.3871,13.3217,13.3217,128400.0
2011-11-01 12:45:00,16.29,16.31,16.23,16.24,115200.0,13.3217,13.338,13.2726,13.2808,115200.0
2011-11-01 12:50:00,16.23,16.25,16.21,16.22,59600.0,13.2726,13.2889,13.2562,13.2644,59600.0
2011-11-01 12:55:00,16.23,16.25,16.22,16.22,50800.0,13.2726,13.2889,13.2644,13.2644,50800.0
2011-11-01 13:00:00,16.22,16.23,16.2,16.22,49200.0,13.2644,13.2726,13.2481,13.2644,49200.0
2011-11-01 13:05:00,16.22,16.29,16.22,16.23,99200.0,13.2644,13.3217,13.2644,13.2726,99200.0
2011-11-01 13:10:00,16.22,16.29,16.22,16.25,80000.0,13.2644,13.3217,13.2644,13.2889,80000.0
2011-11-01 13:15:00,16.26,16.3,16.24,16.26,180800.0,13.2971,13.3298,13.2808,13.2971,180800.0
2011-11-01 13:20:00,16.25,16.25,16.22,16.23,30000.0,13.2889,13.2889,13.2644,13.2726,30000.0
2011-11-01 13:25:00,16.23,16.38,16.21,16.36,153600.0,13.2726,13.3953,13.2562,13.3789,153600.0
2011-11-01 13:30:00,16.36,16.42,16.35,16.42,315600.0,13.3789,13.428,13.3707,13.428,315600.0
2011-11-01 13:35:00,16.42,16.45,16.38,16.39,86000.0,13.428,13.4525,13.3953,13.4034,86000.0
2011-11-01 13:40:00,16.39,16.43,16.39,16.43,55600.0,13.4034,13.4361,13.4034,13.4361,55600.0
2011-11-01 13:45:00,16.41,16.49,16.41,16.46,36000.0,13.4198,13.4852,13.4198,13.4607,36000.0
2011-11-01 13:50:00,16.46,16.5,16.43,16.44,227600.0,13.4607,13.4934,13.4361,13.4443,227600.0
2011-11-01 13:55:00,16.44,16.44,16.35,16.38,389200.0,13.4443,13.4443,13.3707,13.3953,389200.0
2011-11-01 14:00:00,16.38,16.43,16.36,16.41,60400.0,13.3953,13.4361,13.3789,13.4198,60400.0
2011-11-01 14:05:00,16.41,16.47,16.4,16.46,170000.0,13.4198,13.4689,13.4116,13.4607,170000.0
2011-11-01 14:10:00,16.46,16.47,16.42,16.47,129600.0,13.4607,13.4689,13.428,13.4689,129600.0
2011-11-01 14:15:00,16.47,16.48,16.42,16.45,124800.0,13.4689,13.477,13.428,13.4525,124800.0
2011-11-01 14:20:00,16.44,16.49,16.43,16.49,65600.0,13.4443,13.4852,13.4361,13.4852,65600.0
2011-11-01 14:25:00,16.5,16.53,16.49,16.49,120000.0,13.4934,13.5179,13.4852,13.4852,120000.0
2011-11-01 14:30:00,16.49,16.5,16.47,16.48,111600.0,13.4852,13.4934,13.4689,13.477,111600.0
2011-11-01 14:35:00,16.48,16.49,16.4,16.41,401200.0,13.477,13.4852,13.4116,13.4198,401200.0
2011-11-01 14:40:00,16.41,16.47,16.39,16.47,352800.0,13.4198,13.4689,13.4034,13.4689,352800.0
2011-11-01 14:45:00,16.47,16.49,16.43,16.43,185200.0,13.4689,13.4852,13.4361,13.4361,185200.0
2011-11-01 14:50:00,16.43,16.46,16.34,16.36,203600.0,13.4361,13.4607,13.3625,13.3789,203600.0
2011-11-01 14:55:00,16.36,16.37,16.32,16.35,77600.0,13.3789,13.3871,13.3462,13.3707,77600.0
2011-11-01 15:00:00,16.35,16.36,16.27,16.29,126800.0,13.3707,13.3789,13.3053,13.3217,126800.0
2011-11-01 15:05:00,16.3,16.3,16.25,16.29,92400.0,13.3298,13.3298,13.2889,13.3217,92400.0
2011-11-01 15:10:00,16.29,16.36,16.27,16.36,71600.0,13.3217,13.3789,13.3053,13.3789,71600.0
2011-11-01 15:15:00,16.35,16.35,16.28,16.33,100800.0,13.3707,13.3707,13.3135,13.3544,100800.0
2011-11-01 15:20:00,16.33,16.34,16.26,16.27,71600.0,13.3544,13.3625,13.2971,13.3053,71600.0
2011-11-01 15:25:00,16.27,16.33,16.27,16.32,60000.0,13.3053,13.3544,13.3053,13.3462,60000.0
2011-11-01 15:30:00,16.32,16.37,16.31,16.32,120400.0,13.3462,13.3871,13.338,13.3462,120400.0
2011-11-01 15:35:00,16.33,16.4,16.33,16.4,131600.0,13.3544,13.4116,13.3544,13.4116,131600.0
2011-11-01 15:40:00,16.39,16.39,16.3,16.31,276400.0,13.4034,13.4034,13.3298,13.338,276400.0
2011-11-01 15:45:00,16.31,16.31,16.22,16.29,332400.0,13.338,13.338,13.2644,13.3217,332400.0
2011-11-01 15:50:00,16.28,16.28,16.2,16.23,250000.0,13.3135,13.3135,13.2481,13.2726,250000.0
2011-11-01 15:55:00,16.23,16.29,16.23,16.28,530800.0,13.2726,13.3217,13.2726,13.3135,530800.0
2011-11-02 09:30:00,16.53,16.59,16.48,16.56,350400.0,13.5179,13.567,13.477,13.5425,350400.0
2011-11-02 09:35:00,16.56,16.57,16.5,16.5,141200.0,13.5425,13.5506,13.4934,13.4934,141200.0
2011-11-02 09:40:00,16.5,16.51,16.49,16.5,42000.0,13.4934,13.5016,13.4852,13.4934,42000.0
2011-11-02 09:45:00,16.51,16.51,16.49,16.5,80000.0,13.5016,13.5016,13.4852,13.4934,80000.0
2011-11-02 09:50:00,16.5,16.5,16.46,16.47,112000.0,13.4934,13.4934,13.4607,13.4689,112000.0
2011-11-02 09:55:00,16.46,16.48,16.45,16.47,75200.0,13.4607,13.477,13.4525,13.4689,75200.0
2011-11-02 10:00:00,16.47,16.51,16.46,16.47,96400.0,13.4689,13.5016,13.4607,13.4689,96400.0
2011-11-02 10:05:00,16.47,16.5,16.46,16.49,52400.0,13.4689,13.4934,13.4607,13.4852,52400.0
2011-11-02 10:10:00,16.49,16.52,16.48,16.52,52000.0,13.4852,13.5097,13.477,13.5097,52000.0
2011-11-02 10:15:00,16.53,16.53,16.5,16.5,56800.0,13.5179,13.5179,13.4934,13.4934,56800.0
2011-11-02 10:20:00,16.5,16.5,16.48,16.5,74000.0,13.4934,13.4934,13.477,13.4934,74000.0
2011-11-02 10:25:00,16.51,16.53,16.5,16.52,164800.0,13.5016,13.5179,13.4934,13.5097,164800.0
2011-11-02 10:30:00,16.52,16.52,16.48,16.5,50000.0,13.5097,13.5097,13.477,13.4934,50000.0
2011-11-02 10:35:00,16.5,16.55,16.49,16.53,39600.0,13.4934,13.5343,13.4852,13.5179,39600.0
2011-11-02 10:40:00,16.53,16.57,16.53,16.57,38800.0,13.5179,13.5506,13.5179,13.5506,38800.0
2011-11-02 10:45:00,16.57,16.61,16.56,16.61,61600.0,13.5506,13.5833,13.5425,13.5833,61600.0
2011-11-02 10:50:00,16.61,16.65,16.6,16.64,196400.0,13.5833,13.6161,13.5752,13.6079,196400.0
2011-11-02 10:55:00,16.64,16.65,16.63,16.63,59600.0,13.6079,13.6161,13.5997,13.5997,59600.0
2011-11-02 11:00:00,16.64,16.65,16.62,16.62,71200.0,13.6079,13.6161,13.5915,13.5915,71200.0
2011-11-02 11:05:00,16.63,16.66,16.62,16.66,87200.0,13.5997,13.6242,13.5915,13.6242,87200.0
2011-11-02 11:10:00,16.66,16.66,16.63,16.63,25600.0,13.6242,13.6242,13.5997,13.5997,25600.0
2011-11-02 11:15:00,16.63,16.67,16.63,16.67,32800.0,13.5997,13.6324,13.5997,13.6324,32800.0
2011-11-02 11:20:00,16.67,16.67,16.65,16.67,27200.0,13.6324,13.6324,13.6161,13.6324,27200.0
2011-11-02 11:25:00,16.67,16.67,16.65,16.65,25200.0,13.6324,13.6324,13.6161,13.6161,25200.0
2011-11-02 11:30:00,16.65,16.66,16.64,16.64,56400.0,13.6161,13.6242,13.6079,13.6079,56400.0
2011-11-02 11:35:00,16.64,16.64,16.62,16.63,32000.0,13.6079,13.6079,13.5915,13.5997,32000.0
2011-11-02 11:40:00,16.63,16.64,16.62,16.63,98400.0,13.5997,13.6079,13.5915,13.5997,98400.0
2011-11-02 11:45:00,16.63,16.65,16.62,16.63,56000.0,13.5997,13.6161,13.5915,13.5997,56000.0
2011-11-02 11:50:00,16.63,16.63,16.61,16.61,37600.0,13.5997,13.5997,13.5833,13.5833,37600.0
2011-11-02 11:55:00,16.61,16.64,16.61,16.63,42400.0,13.5833,13.6079,13.5833,13.5997,42400.0
2011-11-02 12:00:00,16.63,16.63,16.61,16.62,54800.0,13.5997,13.5997,13.5833,13.5915,54800.0
2011-11-02 12:05:00,16.62,16.62,16.61,16.61,30800.0,13.5915,13.5915,13.5833,13.5833,30800.0
2011-11-02 12:10:00,16.62,16.64,16.62,16.62,34000.0,13.5915,13.6079,13.5915,13.5915,34000.0
2011-11-02 12:15:00,16.62,16.62,16.6,16.6,80800.0,13.5915,13.5915,13.5752,13.5752,80800.0
2011-11-02 12:20:00,16.6,16.61,16.59,16.6,44000.0,13.5752,13.5833,13.567,13.5752,44000.0
2011-11-02 12:25:00,16.61,16.63,16.6,16.63,41200.0,13.5833,13.5997,13.5752,13.5997,41200.0
2011-11-02 12:30:00,16.62,16.64,16.58,16.58,58800.0,13.5915,13.6079,13.5588,13.5588,58800.0
2011-11-02 12:35:00,16.59,16.63,16.56,16.6,74000.0,13.567,13.5997,13.5425,13.5752,74000.0
2011-11-02 12:40:00,16.61,16.66,16.59,16.61,144000.0,13.5833,13.6242,13.567,13.5833,144000.0
2011-11-02 12:45:00,16.6,16.61,16.56,16.56,40800.0,13.5752,13.5833,13.5425,13.5425,40800.0
2011-11-02 12:50:00,16.57,16.59,16.57,16.58,316000.0,13.5506,13.567,13.5506,13.5588,316000.0
2011-11-02 12:55:00,16.58,16.59,16.51,16.52,62000.0,13.5588,13.567,13.5016,13.5097,62000.0
2011-11-02 13:00:00,16.52,16.53,16.45,16.47,186000.0,13.5097,13.5179,13.4525,13.4689,186000.0
2011-11-02 13:05:00,16.47,16.48,16.44,16.45,61600.0,13.4689,13.477,13.4443,13.4525,61600.0
2011-11-02 13:10:00,16.46,16.49,16.45,16.47,56000.0,13.4607,13.4852,13.4525,13.4689,56000.0
2011-11-02 13:15:00,16.47,16.47,16.44,16.44,36800.0,13.4689,13.4689,13.4443,13.4443,36800.0
2011-11-02 13:20:00,16.43,16.43,16.37,16.37,124400.0,13.4361,13.4361,13.3871,13.3871,124400.0
2011-11-02 13:25:00,16.38,16.43,16.37,16.42,37200.0,13.3953,13.4361,13.3871,13.428,37200.0
2011-11-02 13:30:00,16.42,16.46,16.42,16.46,32400.0,13.428,13.4607,13.428,13.4607,32400.0
2011-11-02 13:35:00,16.46,16.47,16.45,16.46,40800.0,13.4607,13.4689,13.4525,13.4607,40800.0
2011-11-02 13:40:00,16.46,16.48,16.45,16.48,23200.0,13.4607,13.477,13.4525,13.477,23200.0
2011-11-02 13:45:00,16.48,16.52,16.48,16.51,80000.0,13.477,13.5097,13.477,13.5016,80000.0
2011-11-02 13:50:00,16.51,16.51,16.46,16.46,154000.0,13.5016,13.5016,13.4607,13.4607,154000.0
2011-11-02 13:55:00,16.45,16.46,16.43,16.45,144800.0,13.4525,13.4607,13.4361,13.4525,144800.0
2011-11-02 14:00:00,16.44,16.45,16.39,16.45,193200.0,13.4443,13.4525,13.4034,13.4525,193200.0
2011-11-02 14:05:00,16.43,16.48,16.43,16.45,98800.0,13.4361,13.477,13.4361,13.4525,98800.0
2011-11-02 14:10:00,16.45,16.45,16.42,16.43,127600.0,13.4525,13.4525,13.428,13.4361,127600.0
2011-11-02 14:15:00,16.42,16.48,16.42,16.45,64000.0,13.428,13.477,13.428,13.4525,64000.0
2011-11-02 14:20:00,16.46,16.49,16.44,16.44,99200.0,13.4607,13.4852,13.4443,13.4443,99200.0
2011-11-02 14:25:00,16.44,16.47,16.44,16.45,50000.0,13.4443,13.4689,13.4443,13.4525,50000.0
2011-11-02 14:30:00,16.45,16.49,16.43,16.49,75600.0,13.4525,13.4852,13.4361,13.4852,75600.0
2011-11-02 14:35:00,16.5,16.52,16.49,16.5,76400.0,13.4934,13.5097,13.4852,13.4934,76400.0
2011-11-02 14:40:00,16.5,16.5,16.47,16.48,111200.0,13.4934,13.4934,13.4689,13.477,111200.0
2011-11-02 14:45:00,16.48,16.52,16.47,16.51,237200.0,13.477,13.5097,13.4689,13.5016,237200.0
2011-11-02 14:50:00,16.51,16.54,16.51,16.52,94000.0,13.5016,13.5261,13.5016,13.5097,94000.0
2011-11-02 14:55:00,16.52,16.58,16.52,16.57,94800.0,13.5097,13.5588,13.5097,13.5506,94800.0
2011-11-02 15:00:00,16.57,16.58,16.54,16.55,115600.0,13.5506,13.5588,13.5261,13.5343,115600.0
2011-11-02 15:05:00,16.55,16.62,16.55,16.59,118400.0,13.5343,13.5915,13.5343,13.567,118400.0
2011-11-02 15:10:00,16.59,16.6,16.57,16.59,151600.0,13.567,13.5752,13.5506,13.567,151600.0
2011-11-02 15:15:00,16.59,16.63,16.57,16.63,195200.0,13.567,13.5997,13.5506,13.5997,195200.0
2011-11-02 15:20:00,16.63,16.68,16.63,16.66,149600.0,13.5997,13.6406,13.5997,13.6242,149600.0
2011-11-02 15:25:00,16.66,16.67,16.62,16.63,128000.0,13.6242,13.6324,13.5915,13.5997,128000.0
2011-11-02 15:30:00,16.63,16.65,16.56,16.58,245600.0,13.5997,13.6161,13.5425,13.5588,245600.0
2011-11-02 15:35:00,16.59,16.63,16.59,16.63,132400.0,13.567,13.5997,13.567,13.5997,132400.0
2011-11-02 15:40:00,16.63,16.65,16.59,16.62,204400.0,13.5997,13.6161,13.567,13.5915,204400.0
2011-11-02 15:45:00,16.61,16.63,16.58,16.61,246800.0,13.5833,13.5997,13.5588,13.5833,246800.0
2011-11-02 15:50:00,16.6,16.63,16.59,16.63,136400.0,13.5752,13.5997,13.567,13.5997,136400.0
2011-11-02 15:55:00,16.63,16.68,16.63,16.66,465600.0,13.5997,13.6406,13.5997,13.6242,465600.0
2011-11-03 09:30:00,16.9,16.91,16.83,16.84,183600.0,13.8205,13.8287,13.7633,13.7714,183600.0
2011-11-03 09:35:00,16.83,16.83,16.78,16.8,102800.0,13.7633,13.7633,13.7224,13.7387,102800.0
2011-11-03 09:40:00,16.8,16.8,16.71,16.72,169200.0,13.7387,13.7387,13.6651,13.6733,169200.0
2011-11-03 09:45:00,16.72,16.74,16.69,16.69,221600.0,13.6733,13.6897,13.6488,13.6488,221600.0
2011-11-03 09:50:00,16.68,16.69,16.61,16.62,162800.0,13.6406,13.6488,13.5833,13.5915,162800.0
2011-11-03 09:55:00,16.61,16.65,16.59,16.63,119600.0,13.5833,13.6161,13.567,13.5997,119600.0
2011-11-03 10:00:00,16.64,16.64,16.47,16.49,276400.0,13.6079,13.6079,13.4689,13.4852,276400.0
2011-11-03 10:05:00,16.48,16.57,16.45,16.57,161200.0,13.477,13.5506,13.4525,13.5506,161200.0
2011-11-03 10:10:00,16.57,16.59,16.53,16.59,77200.0,13.5506,13.567,13.5179,13.567,77200.0
2011-11-03 10:15:00,16.6,16.65,16.59,16.63,27200.0,13.5752,13.6161,13.567,13.5997,27200.0
2011-11-03 10:20:00,16.63,16.63,16.56,16.57,264400.0,13.5997,13.5997,13.5425,13.5506,264400.0
2011-11-03 10:25:00,16.57,16.63,16.56,16.62,53200.0,13.5506,13.5997,13.5425,13.5915,53200.0
2011-11-03 10:30:00,16.62,16.66,16.62,16.64,74000.0,13.5915,13.6242,13.5915,13.6079,74000.0
2011-11-03 10:35:00,16.64,16.64,16.6,16.61,95200.0,13.6079,13.6079,13.5752,13.5833,95200.0
2011-11-03 10:40:00,16.61,16.76,16.61,16.74,141200.0,13.5833,13.706,13.5833,13.6897,141200.0
2011-11-03 10:45:00,16.75,16.79,16.75,16.75,62800.0,13.6978,13.7305,13.6978,13.6978,62800.0
2011-11-03 10:50:00,16.75,16.76,16.7,16.74,95200.0,13.6978,13.706,13.6569,13.6897,95200.0
2011-11-03 10:55:00,16.74,16.76,16.72,16.72,202400.0,13.6897,13.706,13.6733,13.6733,202400.0
2011-11-03 11:00:00,16.74,16.75,16.7,16.7,80000.0,13.6897,13.6978,13.6569,13.6569,80000.0
2011-11-03 11:05:00,16.71,16.74,16.68,16.68,43600.0,13.6651,13.6897,13.6406,13.6406,43600.0
2011-11-03 11:10:00,16.69,16.76,16.69,16.75,62000.0,13.6488,13.706,13.6488,13.6978,62000.0
2011-11-03 11:15:00,16.76,16.81,16.76,16.81,60800.0,13.706,13.7469,13.706,13.7469,60800.0
2011-11-03 11:20:00,16.82,16.85,16.81,16.84,46800.0,13.7551,13.7796,13.7469,13.7714,46800.0
2011-11-03 11:25:00,16.85,16.85,16.82,16.83,40400.0,13.7796,13.7796,13.7551,13.7633,40400.0
2011-11-03 11:30:00,16.85,16.85,16.81,16.85,41600.0,13.7796,13.7796,13.7469,13.7796,41600.0
2011-11-03 11:35:00,16.85,16.86,16.82,16.82,42400.0,13.7796,13.7878,13.7551,13.7551,42400.0
2011-11-03 11:40:00,16.83,16.84,16.81,16.82,34000.0,13.7633,13.7714,13.7469,13.7551,34000.0
2011-11-03 11:45:00,16.81,16.84,16.81,16.84,16400.0,13.7469,13.7714,13.7469,13.7714,16400.0
2011-11-03 11:50:00,16.84,16.88,16.84,16.88,47200.0,13.7714,13.8041,13.7714,13.8041,47200.0
2011-11-03 11:55:00,16.87,16.88,16.79,16.79,76000.0,13.796,13.8041,13.7305,13.7305,76000.0
2011-11-03 12:00:00,16.79,16.81,16.78,16.81,34400.0,13.7305,13.7469,13.7224,13.7469,34400.0
2011-11-03 12:05:00,16.81,16.85,16.79,16.84,58400.0,13.7469,13.7796,13.7305,13.7714,58400.0
2011-11-03 12:10:00,16.85,16.87,16.84,16.84,105600.0,13.7796,13.796,13.7714,13.7714,105600.0
2011-11-03 12:15:00,16.84,16.85,16.82,16.84,50400.0,13.7714,13.7796,13.7551,13.7714,50400.0
2011-11-03 12:20:00,16.85,16.86,16.84,16.85,34800.0,13.7796,13.7878,13.7714,13.7796,34800.0
2011-11-03 12:25:00,16.85,16.88,16.84,16.86,44000.0,13.7796,13.8041,13.7714,13.7878,44000.0
2011-11-03 12:30:00,16.88,16.88,16.84,16.84,60800.0,13.8041,13.8041,13.7714,13.7714,60800.0
2011-11-03 12:35:00,16.84,16.85,16.81,16.83,50800.0,13.7714,13.7796,13.7469,13.7633,50800.0
2011-11-03 12:40:00,16.82,16.84,16.81,16.83,44000.0,13.7551,13.7714,13.7469,13.7633,44000.0
2011-11-03 12:45:00,16.83,16.92,16.82,16.92,90800.0,13.7633,13.8369,13.7551,13.8369,90800.0
2011-11-03 12:50:00,16.92,16.93,16.89,16.91,39200.0,13.8369,13.845,13.8123,13.8287,39200.0
2011-11-03 12:55:00,16.92,16.93,16.92,16.92,52000.0,13.8369,13.845,13.8369,13.8369,52000.0
2011-11-03 13:00:00,16.93,16.93,16.9,16.9,36400.0,13.845,13.845,13.8205,13.8205,36400.0
2011-11-03 13:05:00,16.91,16.93,16.9,16.93,24000.0,13.8287,13.845,13.8205,13.845,24000.0
2011-11-03 13:10:00,16.94,16.96,16.93,16.93,97600.0,13.8532,13.8696,13.845,13.845,97600.0
2011-11-03 13:15:00,16.94,16.96,16.93,16.95,121200.0,13.8532,13.8696,13.845,13.8614,121200.0
2011-11-03 13:20:00,16.95,16.96,16.93,16.95,48800.0,13.8614,13.8696,13.845,13.8614,48800.0
2011-11-03 13:25:00,16.95,16.96,16.93,16.94,56800.0,13.8614,13.8696,13.845,13.8532,56800.0
2011-11-03 13:30:00,16.94,16.95,16.92,16.95,97600.0,13.8532,13.8614,13.8369,13.8614,97600.0
2011-11-03 13:35:00,16.95,16.97,16.93,16.97,43200.0,13.8614,13.8777,13.845,13.8777,43200.0
2011-11-03 13:40:00,16.97,16.99,16.96,16.98,52800.0,13.8777,13.8941,13.8696,13.8859,52800.0
2011-11-03 13:45:00,16.98,17.04,16.98,17.04,132800.0,13.8859,13.935,13.8859,13.935,132800.0
2011-11-03 13:50:00,17.04,17.06,17.03,17.04,108000.0,13.935,13.9513,13.9268,13.935,108000.0
2011-11-03 13:55:00,17.03,17.05,16.99,17.0,43200.0,13.9268,13.9432,13.8941,13.9023,43200.0
2011-11-03 14:00:00,17.0,17.02,16.98,17.02,75600.0,13.9023,13.9186,13.8859,13.9186,75600.0
2011-11-03 14:05:00,17.02,17.05,17.02,17.04,51200.0,13.9186,13.9432,13.9186,13.935,51200.0
2011-11-03 14:10:00,17.05,17.05,16.99,17.03,34400.0,13.9432,13.9432,13.8941,13.9268,34400.0
2011-11-03 14:15:00,17.03,17.05,17.01,17.01,63200.0,13.9268,13.9432,13.9105,13.9105,63200.0
2011-11-03 14:20:00,17.01,17.02,16.98,16.99,19200.0,13.9105,13.9186,13.8859,13.8941,19200.0
2011-11-03 14:25:00,17.0,17.0,16.98,16.99,66000.0,13.9023,13.9023,13.8859,13.8941,66000.0
2011-11-03 14:30:00,16.99,17.01,16.99,16.99,33200.0,13.8941,13.9105,13.8941,13.8941,33200.0
2011-11-03 14:35:00,17.0,17.01,16.98,17.01,38800.0,13.9023,13.9105,13.8859,13.9105,38800.0
2011-11-03 14:40:00,17.01,17.01,16.98,16.98,14400.0,13.9105,13.9105,13.8859,13.8859,14400.0
2011-11-03 14:45:00,16.99,16.99,16.95,16.95,13600.0,13.8941,13.8941,13.8614,13.8614,13600.0
2011-11-03 14:50:00,16.96,16.96,16.94,16.96,13200.0,13.8696,13.8696,13.8532,13.8696,13200.0
2011-11-03 14:55:00,16.96,16.98,16.95,16.97,31600.0,13.8696,13.8859,13.8614,13.8777,31600.0
2011-11-03 15:00:00,16.97,17.04,16.97,17.04,56400.0,13.8777,13.935,13.8777,13.935,56400.0
2011-11-03 15:05:00,17.04,17.04,17.01,17.02,42400.0,13.935,13.935,13.9105,13.9186,42400.0
2011-11-03 15:10:00,17.03,17.05,17.0,17.02,63200.0,13.9268,13.9432,13.9023,13.9186,63200.0
2011-11-03 15:15:00,17.03,17.05,17.02,17.03,73600.0,13.9268,13.9432,13.9186,13.9268,73600.0
2011-11-03 15:20:00,17.03,17.04,17.01,17.04,26400.0,13.9268,13.935,13.9105,13.935,26400.0
2011-11-03 15:25:00,17.05,17.07,17.03,17.06,44000.0,13.9432,13.9595,13.9268,13.9513,44000.0
2011-11-03 15:30:00,17.07,17.09,17.06,17.07,57600.0,13.9595,13.9759,13.9513,13.9595,57600.0
2011-11-03 15:35:00,17.07,17.08,17.02,17.03,51200.0,13.9595,13.9677,13.9186,13.9268,51200.0
2011-11-03 15:40:00,17.03,17.06,17.02,17.06,54000.0,13.9268,13.9513,13.9186,13.9513,54000.0
2011-11-03 15:45:00,17.05,17.06,17.02,17.05,669200.0,13.9432,13.9513,13.9186,13.9432,669200.0
2011-11-03 15:50:00,17.05,17.09,17.04,17.06,244400.0,13.9432,13.9759,13.935,13.9513,244400.0
2011-11-03 15:55:00,17.06,17.09,17.04,17.04,690800.0,13.9513,13.9759,13.935,13.935,690800.0
2011-11-04 09:30:00,16.88,16.95,16.86,16.9,255600.0,13.8041,13.8614,13.7878,13.8205,255600.0
2011-11-04 09:35:00,16.91,16.93,16.89,16.91,362400.0,13.8287,13.845,13.8123,13.8287,362400.0
2011-11-04 09:40:00,16.91,16.93,16.85,16.89,749600.0,13.8287,13.845,13.7796,13.8123,749600.0
2011-11-04 09:45:00,16.89,16.93,16.88,16.91,317600.0,13.8123,13.845,13.8041,13.8287,317600.0
2011-11-04 09:50:00,16.92,16.94,16.85,16.87,374000.0,13.8369,13.8532,13.7796,13.796,374000.0
2011-11-04 09:55:00,16.86,16.87,16.81,16.82,246000.0,13.7878,13.796,13.7469,13.7551,246000.0
2011-11-04 10:00:00,16.82,16.84,16.81,16.82,189600.0,13.7551,13.7714,13.7469,13.7551,189600.0
2011-11-04 10:05:00,16.82,16.84,16.81,16.83,246800.0,13.7551,13.7714,13.7469,13.7633,246800.0
2011-11-04 10:10:00,16.83,16.87,16.82,16.85,129600.0,13.7633,13.796,13.7551,13.7796,129600.0
2011-11-04 10:15:00,16.85,16.86,16.82,16.83,225200.0,13.7796,13.7878,13.7551,13.7633,225200.0
2011-11-04 10:20:00,16.83,16.83,16.77,16.78,180400.0,13.7633,13.7633,13.7142,13.7224,180400.0
2011-11-04 10:25:00,16.78,16.8,16.76,16.78,114000.0,13.7224,13.7387,13.706,13.7224,114000.0
2011-11-04 10:30:00,16.77,16.77,16.72,16.73,98000.0,13.7142,13.7142,13.6733,13.6815,98000.0
2011-11-04 10:35:00,16.74,16.75,16.72,16.74,315600.0,13.6897,13.6978,13.6733,13.6897,315600.0
2011-11-04 10:40:00,16.74,16.79,16.74,16.79,328000.0,13.6897,13.7305,13.6897,13.7305,328000.0
2011-11-04 10:45:00,16.79,16.83,16.78,16.83,199600.0,13.7305,13.7633,13.7224,13.7633,199600.0
2011-11-04 10:50:00,16.82,16.83,16.8,16.82,161200.0,13.7551,13.7633,13.7387,13.7551,161200.0
2011-11-04 10:55:00,16.82,16.85,16.81,16.84,204400.0,13.7551,13.7796,13.7469,13.7714,204400.0
2011-11-04 11:00:00,16.84,16.87,16.84,16.85,57600.0,13.7714,13.796,13.7714,13.7796,57600.0
2011-11-04 11:05:00,16.86,16.87,16.84,16.86,44400.0,13.7878,13.796,13.7714,13.7878,44400.0
2011-11-04 11:10:00,16.86,16.88,16.86,16.86,52400.0,13.7878,13.8041,13.7878,13.7878,52400.0
2011-11-04 11:15:00,16.87,16.88,16.81,16.82,51600.0,13.796,13.8041,13.7469,13.7551,51600.0
2011-11-04 11:20:00,16.82,16.85,16.8,16.82,97200.0,13.7551,13.7796,13.7387,13.7551,97200.0
2011-11-04 11:25:00,16.82,16.85,16.8,16.83,47600.0,13.7551,13.7796,13.7387,13.7633,47600.0
2011-11-04 11:30:00,16.83,16.85,16.83,16.85,40000.0,13.7633,13.7796,13.7633,13.7796,40000.0
2011-11-04 11:35:00,16.85,16.85,16.8,16.84,90000.0,13.7796,13.7796,13.7387,13.7714,90000.0
2011-11-04 11:40:00,16.85,16.85,16.83,16.84,33200.0,13.7796,13.7796,13.7633,13.7714,33200.0
2011-11-04 11:45:00,16.84,16.87,16.84,16.85,72400.0,13.7714,13.796,13.7714,13.7796,72400.0
2011-11-04 11:50:00,16.85,16.85,16.83,16.85,46000.0,13.7796,13.7796,13.7633,13.7796,46000.0
2011-11-04 11:55:00,16.85,16.86,16.84,16.86,79200.0,13.7796,13.7878,13.7714,13.7878,79200.0
2011-11-04 12:00:00,16.86,16.9,16.85,16.89,125600.0,13.7878,13.8205,13.7796,13.8123,125600.0
2011-11-04 12:05:00,16.89,16.91,16.86,16.86,156000.0,13.8123,13.8287,13.7878,13.7878,156000.0
2011-11-04 12:10:00,16.87,16.89,16.85,16.89,50400.0,13.796,13.8123,13.7796,13.8123,50400.0
2011-11-04 12:15:00,16.89,16.9,16.87,16.89,64800.0,13.8123,13.8205,13.796,13.8123,64800.0
2011-11-04 12:20:00,16.89,16.89,16.88,16.88,44400.0,13.8123,13.8123,13.8041,13.8041,44400.0
2011-11-04 12:25:00,16.88,16.9,16.87,16.89,88000.0,13.8041,13.8205,13.796,13.8123,88000.0
2011-11-04 12:30:00,16.89,16.89,16.86,16.88,74800.0,13.8123,13.8123,13.7878,13.8041,74800.0
2011-11-04 12:35:00,16.88,16.88,16.84,16.85,82400.0,13.8041,13.8041,13.7714,13.7796,82400.0
2011-11-04 12:40:00,16.85,16.86,16.78,16.79,196000.0,13.7796,13.7878,13.7224,13.7305,196000.0
2011-11-04 12:45:00,16.78,16.82,16.78,16.81,98000.0,13.7224,13.7551,13.7224,13.7469,98000.0
2011-11-04 12:50:00,16.81,16.84,16.8,16.84,32800.0,13.7469,13.7714,13.7387,13.7714,32800.0
2011-11-04 12:55:00,16.84,16.86,16.82,16.86,35600.0,13.7714,13.7878,13.7551,13.7878,35600.0
2011-11-04 13:00:00,16.85,16.86,16.85,16.85,8400.0,13.7796,13.7878,13.7796,13.7796,8400.0
2011-11-04 13:05:00,16.85,16.88,16.85,16.87,14800.0,13.7796,13.8041,13.7796,13.796,14800.0
2011-11-04 13:10:00,16.88,16.92,16.88,16.91,35200.0,13.8041,13.8369,13.8041,13.8287,35200.0
2011-11-04 13:15:00,16.92,16.93,16.91,16.92,37200.0,13.8369,13.845,13.8287,13.8369,37200.0
2011-11-04 13:20:00,16.93,16.94,16.91,16.92,35600.0,13.845,13.8532,13.8287,13.8369,35600.0
2011-11-04 13:25:00,16.92,16.92,16.9,16.92,12000.0,13.8369,13.8369,13.8205,13.8369,12000.0
2011-11-04 13:30:00,16.92,16.92,16.9,16.9,18000.0,13.8369,13.8369,13.8205,13.8205,18000.0
2011-11-04 13:35:00,16.91,16.91,16.89,16.89,33200.0,13.8287,13.8287,13.8123,13.8123,33200.0
2011-11-04 13:40:00,16.9,16.93,16.89,16.93,59200.0,13.8205,13.845,13.8123,13.845,59200.0
2011-11-04 13:45:00,16.93,17.0,16.93,16.97,77600.0,13.845,13.9023,13.845,13.8777,77600.0
2011-11-04 13:50:00,16.98,16.99,16.95,16.97,48800.0,13.8859,13.8941,13.8614,13.8777,48800.0
2011-11-04 13:55:00,16.97,16.97,16.92,16.93,45200.0,13.8777,13.8777,13.8369,13.845,45200.0
2011-11-04 14:00:00,16.93,16.94,16.92,16.93,110800.0,13.845,13.8532,13.8369,13.845,110800.0
2011-11-04 14:05:00,16.93,16.95,16.93,16.94,36800.0,13.845,13.8614,13.845,13.8532,36800.0
2011-11-04 14:10:00,16.94,16.95,16.93,16.95,30800.0,13.8532,13.8614,13.845,13.8614,30800.0
2011-11-04 14:15:00,16.95,16.98,16.94,16.98,35600.0,13.8614,13.8859,13.8532,13.8859,35600.0
2011-11-04 14:20:00,16.97,17.0,16.96,16.97,56800.0,13.8777,13.9023,13.8696,13.8777,56800.0
2011-11-04 14:25:00,16.97,16.99,16.95,16.98,146800.0,13.8777,13.8941,13.8614,13.8859,146800.0
2011-11-04 14:30:00,16.98,16.99,16.96,16.96,42400.0,13.8859,13.8941,13.8696,13.8696,42400.0
2011-11-04 14:35:00,16.95,16.95,16.93,16.93,23600.0,13.8614,13.8614,13.845,13.845,23600.0
2011-11-04 14:40:00,16.93,16.95,16.93,16.94,15600.0,13.845,13.8614,13.845,13.8532,15600.0
2011-11-04 14:45:00,16.95,16.99,16.95,16.97,60400.0,13.8614,13.8941,13.8614,13.8777,60400.0
2011-11-04 14:50:00,16.96,16.96,16.94,16.95,52400.0,13.8696,13.8696,13.8532,13.8614,52400.0
2011-11-04 14:55:00,16.95,16.96,16.93,16.96,45200.0,13.8614,13.8696,13.845,13.8696,45200.0
2011-11-04 15:00:00,16.95,16.95,16.92,16.92,45600.0,13.8614,13.8614,13.8369,13.8369,45600.0
2011-11-04 15:05:00,16.92,16.92,16.85,16.87,73200.0,13.8369,13.8369,13.7796,13.796,73200.0
2011-11-04 15:10:00,16.86,16.89,16.85,16.88,106400.0,13.7878,13.8123,13.7796,13.8041,106400.0
2011-11-04 15:15:00,16.89,16.91,16.89,16.91,80400.0,13.8123,13.8287,13.8123,13.8287,80400.0
2011-11-04 15:20:00,16.91,16.91,16.85,16.88,184800.0,13.8287,13.8287,13.7796,13.8041,184800.0
2011-11-04 15:25:00,16.88,16.91,16.88,16.9,88400.0,13.8041,13.8287,13.8041,13.8205,88400.0
2011-11-04 15:30:00,16.89,16.94,16.88,16.93,182000.0,13.8123,13.8532,13.8041,13.845,182000.0
2011-11-04 15:35:00,16.93,16.93,16.9,16.92,100000.0,13.845,13.845,13.8205,13.8369,100000.0
2011-11-04 15:40:00,16.92,16.97,16.92,16.96,94800.0,13.8369,13.8777,13.8369,13.8696,94800.0
2011-11-04 15:45:00,16.97,17.0,16.96,16.97,131200.0,13.8777,13.9023,13.8696,13.8777,131200.0
2011-11-04 15:50:00,16.97,16.97,16.93,16.95,373600.0,13.8777,13.8777,13.845,13.8614,373600.0
2011-11-04 15:55:00,16.95,16.97,16.93,16.97,196800.0,13.8614,13.8777,13.845,13.8777,196800.0
2011-11-07 09:30:00,16.94,16.97,16.92,16.97,168800.0,13.8532,13.8777,13.8369,13.8777,168800.0
2011-11-07 09:35:00,16.96,17.01,16.96,17.0,112000.0,13.8696,13.9105,13.8696,13.9023,112000.0
2011-11-07 09:40:00,17.0,17.02,16.93,16.95,84000.0,13.9023,13.9186,13.845,13.8614,84000.0
2011-11-07 09:45:00,16.96,17.0,16.95,16.95,100000.0,13.8696,13.9023,13.8614,13.8614,100000.0
2011-11-07 09:50:00,16.95,16.99,16.94,16.98,66400.0,13.8614,13.8941,13.8532,13.8859,66400.0
2011-11-07 09:55:00,16.99,16.99,16.92,16.94,85600.0,13.8941,13.8941,13.8369,13.8532,85600.0
2011-11-07 10:00:00,16.94,16.95,16.88,16.89,51200.0,13.8532,13.8614,13.8041,13.8123,51200.0
2011-11-07 10:05:00,16.89,16.9,16.85,16.9,79200.0,13.8123,13.8205,13.7796,13.8205,79200.0
2011-11-07 10:10:00,16.89,16.94,16.87,16.9,84000.0,13.8123,13.8532,13.796,13.8205,84000.0
2011-11-07 10:15:00,16.9,16.91,16.86,16.87,65600.0,13.8205,13.8287,13.7878,13.796,65600.0
2011-11-07 10:20:00,16.86,16.89,16.83,16.86,80400.0,13.7878,13.8123,13.7633,13.7878,80400.0
2011-11-07 10:25:00,16.85,16.87,16.84,16.86,38000.0,13.7796,13.796,13.7714,13.7878,38000.0
2011-11-07 10:30:00,16.84,16.86,16.79,16.8,213200.0,13.7714,13.7878,13.7305,13.7387,213200.0
2011-11-07 10:35:00,16.8,16.8,16.75,16.77,164400.0,13.7387,13.7387,13.6978,13.7142,164400.0
2011-11-07 10:40:00,16.77,16.78,16.73,16.78,218800.0,13.7142,13.7224,13.6815,13.7224,218800.0
2011-11-07 10:45:00,16.77,16.78,16.71,16.74,243200.0,13.7142,13.7224,13.6651,13.6897,243200.0
2011-11-07 10:50:00,16.74,16.75,16.69,16.69,94400.0,13.6897,13.6978,13.6488,13.6488,94400.0
2011-11-07 10:55:00,16.69,16.74,16.68,16.72,183200.0,13.6488,13.6897,13.6406,13.6733,183200.0
2011-11-07 11:00:00,16.71,16.77,16.7,16.77,45600.0,13.6651,13.7142,13.6569,13.7142,45600.0
2011-11-07 11:05:00,16.76,16.79,16.74,16.74,119200.0,13.706,13.7305,13.6897,13.6897,119200.0
2011-11-07 11:10:00,16.74,16.8,16.73,16.78,73200.0,13.6897,13.7387,13.6815,13.7224,73200.0
2011-11-07 11:15:00,16.8,16.82,16.78,16.79,87600.0,13.7387,13.7551,13.7224,13.7305,87600.0
2011-11-07 11:20:00,16.79,16.79,16.74,16.77,79600.0,13.7305,13.7305,13.6897,13.7142,79600.0
2011-11-07 11:25:00,16.78,16.79,16.72,16.74,61200.0,13.7224,13.7305,13.6733,13.6897,61200.0
2011-11-07 11:30:00,16.74,17.49,16.72,16.75,479600.0,13.6897,14.303,13.6733,13.6978,479600.0
2011-11-07 11:35:00,16.75,16.77,16.73,16.76,268000.0,13.6978,13.7142,13.6815,13.706,268000.0
2011-11-07 11:40:00,16.76,16.76,16.71,16.75,140800.0,13.706,13.706,13.6651,13.6978,140800.0
2011-11-07 11:45:00,16.75,16.77,16.73,16.75,58400.0,13.6978,13.7142,13.6815,13.6978,58400.0
2011-11-07 11:50:00,16.75,16.78,16.73,16.75,43200.0,13.6978,13.7224,13.6815,13.6978,43200.0
2011-11-07 11:55:00,16.73,16.74,16.71,16.73,68800.0,13.6815,13.6897,13.6651,13.6815,68800.0
2011-11-07 12:00:00,16.72,16.75,16.72,16.74,32800.0,13.6733,13.6978,13.6733,13.6897,32800.0
2011-11-07 12:05:00,16.75,16.77,16.73,16.75,47600.0,13.6978,13.7142,13.6815,13.6978,47600.0
2011-11-07 12:10:00,16.75,16.75,16.7,16.71,128400.0,13.6978,13.6978,13.6569,13.6651,128400.0
2011-11-07 12:15:00,16.71,16.71,16.63,16.64,415200.0,13.6651,13.6651,13.5997,13.6079,415200.0
2011-11-07 12:20:00,16.64,16.65,16.62,16.63,57200.0,13.6079,13.6161,13.5915,13.5997,57200.0
2011-11-07 12:25:00,16.63,16.65,16.61,16.63,52400.0,13.5997,13.6161,13.5833,13.5997,52400.0
2011-11-07 12:30:00,16.63,16.63,16.6,16.62,30800.0,13.5997,13.5997,13.5752,13.5915,30800.0
2011-11-07 12:35:00,16.63,16.65,16.62,16.65,31600.0,13.5997,13.6161,13.5915,13.6161,31600.0
2011-11-07 12:40:00,16.65,16.67,16.65,16.66,32000.0,13.6161,13.6324,13.6161,13.6242,32000.0
2011-11-07 12:45:00,16.67,16.67,16.66,16.66,46800.0,13.6324,13.6324,13.6242,13.6242,46800.0
2011-11-07 12:50:00,16.66,16.68,16.65,16.68,33600.0,13.6242,13.6406,13.6161,13.6406,33600.0
2011-11-07 12:55:00,16.68,16.68,16.67,16.67,9200.0,13.6406,13.6406,13.6324,13.6324,9200.0
2011-11-07 13:00:00,16.67,16.67,16.65,16.66,48000.0,13.6324,13.6324,13.6161,13.6242,48000.0
2011-11-07 13:05:00,16.65,16.67,16.65,16.67,18400.0,13.6161,13.6324,13.6161,13.6324,18400.0
2011-11-07 13:10:00,16.66,16.7,16.66,16.7,28000.0,13.6242,13.6569,13.6242,13.6569,28000.0
2011-11-07 13:15:00,16.7,16.72,16.7,16.71,42800.0,13.6569,13.6733,13.6569,13.6651,42800.0
2011-11-07 13:20:00,16.72,16.73,16.72,16.72,340000.0,13.6733,13.6815,13.6733,13.6733,340000.0
2011-11-07 13:25:00,16.72,16.73,16.7,16.72,98800.0,13.6733,13.6815,13.6569,13.6733,98800.0
2011-11-07 13:30:00,16.73,16.73,16.71,16.72,37200.0,13.6815,13.6815,13.6651,13.6733,37200.0
2011-11-07 13:35:00,16.71,16.72,16.7,16.7,28000.0,13.6651,13.6733,13.6569,13.6569,28000.0
2011-11-07 13:40:00,16.7,16.71,16.7,16.71,40800.0,13.6569,13.6651,13.6569,13.6651,40800.0
2011-11-07 13:45:00,16.7,16.71,16.69,16.7,10000.0,13.6569,13.6651,13.6488,13.6569,10000.0
2011-11-07 13:50:00,16.69,16.71,16.68,16.71,14000.0,13.6488,13.6651,13.6406,13.6651,14000.0
2011-11-07 13:55:00,16.71,16.81,16.71,16.8,106800.0,13.6651,13.7469,13.6651,13.7387,106800.0
2011-11-07 14:00:00,16.8,16.86,16.79,16.86,109600.0,13.7387,13.7878,13.7305,13.7878,109600.0
2011-11-07 14:05:00,16.86,16.86,16.83,16.84,38000.0,13.7878,13.7878,13.7633,13.7714,38000.0
2011-11-07 14:10:00,16.84,16.89,16.84,16.86,100000.0,13.7714,13.8123,13.7714,13.7878,100000.0
2011-11-07 14:15:00,16.85,16.89,16.84,16.87,38400.0,13.7796,13.8123,13.7714,13.796,38400.0
2011-11-07 14:20:00,16.87,16.93,16.87,16.93,109600.0,13.796,13.845,13.796,13.845,109600.0
2011-11-07 14:25:00,16.93,16.93,16.91,16.92,11600.0,13.845,13.845,13.8287,13.8369,11600.0
2011-11-07 14:30:00,16.92,16.94,16.9,16.92,52400.0,13.8369,13.8532,13.8205,13.8369,52400.0
2011-11-07 14:35:00,16.92,16.94,16.92,16.93,25600.0,13.8369,13.8532,13.8369,13.845,25600.0
2011-11-07 14:40:00,16.93,16.93,16.9,16.91,55200.0,13.845,13.845,13.8205,13.8287,55200.0
2011-11-07 14:45:00,16.91,16.92,16.9,16.91,17600.0,13.8287,13.8369,13.8205,13.8287,17600.0
2011-11-07 14:50:00,16.9,16.97,16.9,16.97,32800.0,13.8205,13.8777,13.8205,13.8777,32800.0
2011-11-07 14:55:00,16.96,16.97,16.96,16.96,24000.0,13.8696,13.8777,13.8696,13.8696,24000.0
2011-11-07 15:00:00,16.97,16.98,16.96,16.97,23600.0,13.8777,13.8859,13.8696,13.8777,23600.0
2011-11-07 15:05:00,16.97,16.98,16.96,16.97,13200.0,13.8777,13.8859,13.8696,13.8777,13200.0
2011-11-07 15:10:00,16.97,16.99,16.96,16.97,32800.0,13.8777,13.8941,13.8696,13.8777,32800.0
2011-11-07 15:15:00,16.97,16.98,16.92,16.92,58000.0,13.8777,13.8859,13.8369,13.8369,58000.0
2011-11-07 15:20:00,16.92,16.93,16.92,16.93,44000.0,13.8369,13.845,13.8369,13.845,44000.0
2011-11-07 15:25:00,16.94,16.94,16.87,16.87,103200.0,13.8532,13.8532,13.796,13.796,103200.0
2011-11-07 15:30:00,16.86,16.9,16.86,16.88,68800.0,13.7878,13.8205,13.7878,13.8041,68800.0
2011-11-07 15:35:00,16.9,16.95,16.9,16.95,48800.0,13.8205,13.8614,13.8205,13.8614,48800.0
2011-11-07 15:40:00,16.95,16.96,16.9,16.92,116000.0,13.8614,13.8696,13.8205,13.8369,116000.0
2011-11-07 15:45:00,16.92,16.94,16.92,16.92,33200.0,13.8369,13.8532,13.8369,13.8369,33200.0
2011-11-07 15:50:00,16.91,16.96,16.9,16.92,52400.0,13.8287,13.8696,13.8205,13.8369,52400.0
2011-11-07 15:55:00,16.93,16.95,16.91,16.94,399600.0,13.845,13.8614,13.8287,13.8532,399600.0
2011-11-08 09:30:00,17.07,17.09,17.06,17.07,142400.0,13.9595,13.9759,13.9513,13.9595,142400.0
2011-11-08 09:35:00,17.06,17.06,17.02,17.03,28800.0,13.9513,13.9513,13.9186,13.9268,28800.0
2011-11-08 09:40:00,17.04,17.06,17.02,17.06,69600.0,13.935,13.9513,13.9186,13.9513,69600.0
2011-11-08 09:45:00,17.07,17.09,17.04,17.05,71600.0,13.9595,13.9759,13.935,13.9432,71600.0
2011-11-08 09:50:00,17.05,17.06,17.03,17.03,31600.0,13.9432,13.9513,13.9268,13.9268,31600.0
2011-11-08 09:55:00,17.05,17.11,17.05,17.11,20800.0,13.9432,13.9922,13.9432,13.9922,20800.0
2011-11-08 10:00:00,17.13,17.13,17.1,17.1,47200.0,14.0086,14.0086,13.9841,13.9841,47200.0
2011-11-08 10:05:00,17.1,17.11,17.05,17.05,286400.0,13.9841,13.9922,13.9432,13.9432,286400.0
2011-11-08 10:10:00,17.05,17.05,16.97,17.01,128000.0,13.9432,13.9432,13.8777,13.9105,128000.0
2011-11-08 10:15:00,16.99,17.03,16.97,17.02,82000.0,13.8941,13.9268,13.8777,13.9186,82000.0
2011-11-08 10:20:00,17.02,17.02,16.99,17.0,45600.0,13.9186,13.9186,13.8941,13.9023,45600.0
2011-11-08 10:25:00,16.99,16.99,16.88,16.92,124000.0,13.8941,13.8941,13.8041,13.8369,124000.0
2011-11-08 10:30:00,16.92,16.94,16.9,16.92,84000.0,13.8369,13.8532,13.8205,13.8369,84000.0
2011-11-08 10:35:00,16.91,16.96,16.91,16.94,80000.0,13.8287,13.8696,13.8287,13.8532,80000.0
2011-11-08 10:40:00,16.95,16.98,16.94,16.98,139200.0,13.8614,13.8859,13.8532,13.8859,139200.0
2011-11-08 10:45:00,16.98,17.01,16.97,16.99,146800.0,13.8859,13.9105,13.8777,13.8941,146800.0
2011-11-08 10:50:00,16.98,16.99,16.92,16.96,118000.0,13.8859,13.8941,13.8369,13.8696,118000.0
2011-11-08 10:55:00,16.96,16.98,16.93,16.93,78800.0,13.8696,13.8859,13.845,13.845,78800.0
2011-11-08 11:00:00,16.93,16.96,16.91,16.93,78400.0,13.845,13.8696,13.8287,13.845,78400.0
2011-11-08 11:05:00,16.93,16.93,16.83,16.85,125600.0,13.845,13.845,13.7633,13.7796,125600.0
2011-11-08 11:10:00,16.84,16.84,16.8,16.82,88000.0,13.7714,13.7714,13.7387,13.7551,88000.0
2011-11-08 11:15:00,16.82,16.83,16.74,16.77,149200.0,13.7551,13.7633,13.6897,13.7142,149200.0
2011-11-08 11:20:00,16.77,16.78,16.73,16.74,132000.0,13.7142,13.7224,13.6815,13.6897,132000.0
2011-11-08 11:25:00,16.73,16.79,16.73,16.78,72000.0,13.6815,13.7305,13.6815,13.7224,72000.0
2011-11-08 11:30:00,16.78,16.79,16.77,16.77,41600.0,13.7224,13.7305,13.7142,13.7142,41600.0
2011-11-08 11:35:00,16.77,16.77,16.75,16.75,44400.0,13.7142,13.7142,13.6978,13.6978,44400.0
2011-11-08 11:40:00,16.75,16.77,16.74,16.77,37200.0,13.6978,13.7142,13.6897,13.7142,37200.0
2011-11-08 11:45:00,16.77,16.81,16.76,16.8,48000.0,13.7142,13.7469,13.706,13.7387,48000.0
2011-11-08 11:50:00,16.8,16.83,16.79,16.83,52000.0,13.7387,13.7633,13.7305,13.7633,52000.0
2011-11-08 11:55:00,16.82,16.83,16.8,16.81,22000.0,13.7551,13.7633,13.7387,13.7469,22000.0
2011-11-08 12:00:00,16.81,16.83,16.78,16.83,50000.0,13.7469,13.7633,13.7224,13.7633,50000.0
2011-11-08 12:05:00,16.83,16.85,16.82,16.85,29600.0,13.7633,13.7796,13.7551,13.7796,29600.0
2011-11-08 12:10:00,16.85,16.86,16.84,16.84,42000.0,13.7796,13.7878,13.7714,13.7714,42000.0
2011-11-08 12:15:00,16.86,16.86,16.85,16.86,26000.0,13.7878,13.7878,13.7796,13.7878,26000.0
2011-11-08 12:20:00,16.86,16.87,16.84,16.84,16000.0,13.7878,13.796,13.7714,13.7714,16000.0
2011-11-08 12:25:00,16.85,16.86,16.85,16.85,34400.0,13.7796,13.7878,13.7796,13.7796,34400.0
2011-11-08 12:30:00,16.85,16.86,16.85,16.86,19600.0,13.7796,13.7878,13.7796,13.7878,19600.0
2011-11-08 12:35:00,16.87,16.89,16.86,16.88,49200.0,13.796,13.8123,13.7878,13.8041,49200.0
2011-11-08 12:40:00,16.89,16.89,16.88,16.88,16400.0,13.8123,13.8123,13.8041,13.8041,16400.0
2011-11-08 12:45:00,16.89,16.89,16.84,16.85,23600.0,13.8123,13.8123,13.7714,13.7796,23600.0
2011-11-08 12:50:00,16.85,16.86,16.84,16.86,20000.0,13.7796,13.7878,13.7714,13.7878,20000.0
2011-11-08 12:55:00,16.86,16.87,16.86,16.86,9200.0,13.7878,13.796,13.7878,13.7878,9200.0
2011-11-08 13:00:00,16.86,16.89,16.86,16.88,22400.0,13.7878,13.8123,13.7878,13.8041,22400.0
2011-11-08 13:05:00,16.88,16.88,16.85,16.85,36400.0,13.8041,13.8041,13.7796,13.7796,36400.0
2011-11-08 13:10:00,16.85,16.85,16.82,16.83,57600.0,13.7796,13.7796,13.7551,13.7633,57600.0
2011-11-08 13:15:00,16.83,16.85,16.82,16.84,68400.0,13.7633,13.7796,13.7551,13.7714,68400.0
2011-11-08 13:20:00,16.84,16.87,16.83,16.86,30400.0,13.7714,13.796,13.7633,13.7878,30400.0
2011-11-08 13:25:00,16.87,16.91,16.87,16.9,35200.0,13.796,13.8287,13.796,13.8205,35200.0
2011-11-08 13:30:00,16.9,16.9,16.88,16.88,48000.0,13.8205,13.8205,13.8041,13.8041,48000.0
2011-11-08 13:35:00,16.88,16.92,16.88,16.92,24400.0,13.8041,13.8369,13.8041,13.8369,24400.0
2011-11-08 13:40:00,16.92,16.94,16.92,16.93,53600.0,13.8369,13.8532,13.8369,13.845,53600.0
2011-11-08 13:45:00,16.93,17.02,16.91,16.99,532000.0,13.845,13.9186,13.8287,13.8941,532000.0
2011-11-08 13:50:00,16.99,17.03,16.99,17.02,103600.0,13.8941,13.9268,13.8941,13.9186,103600.0
2011-11-08 13:55:00,17.01,17.05,17.01,17.03,75200.0,13.9105,13.9432,13.9105,13.9268,75200.0
2011-11-08 14:00:00,17.03,17.04,17.02,17.04,32400.0,13.9268,13.935,13.9186,13.935,32400.0
2011-11-08 14:05:00,17.04,17.04,16.99,17.01,61600.0,13.935,13.935,13.8941,13.9105,61600.0
2011-11-08 14:10:00,17.0,17.03,17.0,17.03,15200.0,13.9023,13.9268,13.9023,13.9268,15200.0
2011-11-08 14:15:00,17.03,17.04,17.01,17.01,71600.0,13.9268,13.935,13.9105,13.9105,71600.0
2011-11-08 14:20:00,17.01,17.07,17.0,17.07,37600.0,13.9105,13.9595,13.9023,13.9595,37600.0
2011-11-08 14:25:00,17.07,17.1,17.06,17.1,110000.0,13.9595,13.9841,13.9513,13.9841,110000.0
2011-11-08 14:30:00,17.1,17.12,17.08,17.08,70400.0,13.9841,14.0004,13.9677,13.9677,70400.0
2011-11-08 14:35:00,17.09,17.09,17.07,17.09,43600.0,13.9759,13.9759,13.9595,13.9759,43600.0
2011-11-08 14:40:00,17.09,17.11,17.08,17.09,36800.0,13.9759,13.9922,13.9677,13.9759,36800.0
2011-11-08 14:45:00,17.09,17.11,17.09,17.1,97600.0,13.9759,13.9922,13.9759,13.9841,97600.0
2011-11-08 14:50:00,17.1,17.13,17.1,17.11,203600.0,13.9841,14.0086,13.9841,13.9922,203600.0
2011-11-08 14:55:00,17.11,17.12,17.09,17.11,65200.0,13.9922,14.0004,13.9759,13.9922,65200.0
2011-11-08 15:00:00,17.11,17.11,17.07,17.07,50800.0,13.9922,13.9922,13.9595,13.9595,50800.0
2011-11-08 15:05:00,17.07,17.11,17.05,17.11,61200.0,13.9595,13.9922,13.9432,13.9922,61200.0
2011-11-08 15:10:00,17.11,17.13,17.11,17.13,28000.0,13.9922,14.0086,13.9922,14.0086,28000.0
2011-11-08 15:15:00,17.13,17.16,17.13,17.15,80800.0,14.0086,14.0331,14.0086,14.0249,80800.0
2011-11-08 15:20:00,17.15,17.16,17.14,17.15,31200.0,14.0249,14.0331,14.0168,14.0249,31200.0
2011-11-08 15:25:00,17.15,17.16,17.13,17.15,36800.0,14.0249,14.0331,14.0086,14.0249,36800.0
2011-11-08 15:30:00,17.15,17.18,17.15,17.17,99200.0,14.0249,14.0495,14.0249,14.0413,99200.0
2011-11-08 15:35:00,17.17,17.18,17.15,17.18,430400.0,14.0413,14.0495,14.0249,14.0495,430400.0
2011-11-08 15:40:00,17.18,17.18,17.14,17.15,152800.0,14.0495,14.0495,14.0168,14.0249,152800.0
2011-11-08 15:45:00,17.15,17.17,17.13,17.16,114400.0,14.0249,14.0413,14.0086,14.0331,114400.0
2011-11-08 15:50:00,17.16,17.2,17.15,17.2,192800.0,14.0331,14.0658,14.0249,14.0658,192800.0
2011-11-08 15:55:00,17.2,17.2,17.16,17.17,829200.0,14.0658,14.0658,14.0331,14.0413,829200.0
2011-11-09 09:30:00,16.74,16.76,16.66,16.75,287600.0,13.6897,13.706,13.6242,13.6978,287600.0
2011-11-09 09:35:00,16.77,16.78,16.72,16.75,264400.0,13.7142,13.7224,13.6733,13.6978,264400.0
2011-11-09 09:40:00,16.74,16.77,16.72,16.75,70400.0,13.6897,13.7142,13.6733,13.6978,70400.0
2011-11-09 09:45:00,16.75,16.75,16.71,16.73,81200.0,13.6978,13.6978,13.6651,13.6815,81200.0
2011-11-09 09:50:00,16.73,16.74,16.69,16.69,144800.0,13.6815,13.6897,13.6488,13.6488,144800.0
2011-11-09 09:55:00,16.69,16.71,16.66,16.7,25600.0,13.6488,13.6651,13.6242,13.6569,25600.0
2011-11-09 10:00:00,16.7,16.73,16.7,16.72,58400.0,13.6569,13.6815,13.6569,13.6733,58400.0
2011-11-09 10:05:00,16.73,16.73,16.7,16.72,39200.0,13.6815,13.6815,13.6569,13.6733,39200.0
2011-11-09 10:10:00,16.72,16.76,16.71,16.75,56400.0,13.6733,13.706,13.6651,13.6978,56400.0
2011-11-09 10:15:00,16.75,16.79,16.75,16.76,364800.0,13.6978,13.7305,13.6978,13.706,364800.0
2011-11-09 10:20:00,16.76,16.77,16.73,16.74,44800.0,13.706,13.7142,13.6815,13.6897,44800.0
2011-11-09 10:25:00,16.74,16.74,16.7,16.71,79200.0,13.6897,13.6897,13.6569,13.6651,79200.0
2011-11-09 10:30:00,16.71,16.74,16.7,16.72,48800.0,13.6651,13.6897,13.6569,13.6733,48800.0
2011-11-09 10:35:00,16.72,16.72,16.67,16.67,94800.0,13.6733,13.6733,13.6324,13.6324,94800.0
2011-11-09 10:40:00,16.67,16.7,16.67,16.7,57600.0,13.6324,13.6569,13.6324,13.6569,57600.0
2011-11-09 10:45:00,16.71,16.79,16.7,16.76,70400.0,13.6651,13.7305,13.6569,13.706,70400.0
2011-11-09 10:50:00,16.76,16.78,16.73,16.74,56800.0,13.706,13.7224,13.6815,13.6897,56800.0
2011-11-09 10:55:00,16.73,16.75,16.73,16.73,35200.0,13.6815,13.6978,13.6815,13.6815,35200.0
2011-11-09 11:00:00,16.73,16.74,16.71,16.73,46000.0,13.6815,13.6897,13.6651,13.6815,46000.0
2011-11-09 11:05:00,16.73,16.77,16.73,16.75,58000.0,13.6815,13.7142,13.6815,13.6978,58000.0
2011-11-09 11:10:00,16.75,16.77,16.75,16.76,62800.0,13.6978,13.7142,13.6978,13.706,62800.0
2011-11-09 11:15:00,16.76,16.82,16.76,16.8,70800.0,13.706,13.7551,13.706,13.7387,70800.0
2011-11-09 11:20:00,16.81,16.83,16.81,16.81,34800.0,13.7469,13.7633,13.7469,13.7469,34800.0
2011-11-09 11:25:00,16.81,16.81,16.77,16.78,41200.0,13.7469,13.7469,13.7142,13.7224,41200.0
2011-11-09 11:30:00,16.78,16.78,16.77,16.78,34800.0,13.7224,13.7224,13.7142,13.7224,34800.0
2011-11-09 11:35:00,16.78,16.81,16.78,16.8,46400.0,13.7224,13.7469,13.7224,13.7387,46400.0
2011-11-09 11:40:00,16.8,16.8,16.78,16.79,54800.0,13.7387,13.7387,13.7224,13.7305,54800.0
2011-11-09 11:45:00,16.79,16.83,16.78,16.82,25200.0,13.7305,13.7633,13.7224,13.7551,25200.0
2011-11-09 11:50:00,16.82,16.83,16.81,16.82,42400.0,13.7551,13.7633,13.7469,13.7551,42400.0
2011-11-09 11:55:00,16.82,16.83,16.78,16.78,28000.0,13.7551,13.7633,13.7224,13.7224,28000.0
2011-11-09 12:00:00,16.79,16.79,16.76,16.76,17600.0,13.7305,13.7305,13.706,13.706,17600.0
2011-11-09 12:05:00,16.76,16.77,16.75,16.75,142000.0,13.706,13.7142,13.6978,13.6978,142000.0
2011-11-09 12:10:00,16.75,16.76,16.75,16.75,27600.0,13.6978,13.706,13.6978,13.6978,27600.0
2011-11-09 12:15:00,16.75,16.75,16.74,16.75,16400.0,13.6978,13.6978,13.6897,13.6978,16400.0
2011-11-09 12:20:00,16.75,16.76,16.73,16.73,47200.0,13.6978,13.706,13.6815,13.6815,47200.0
2011-11-09 12:25:00,16.73,16.73,16.69,16.7,85200.0,13.6815,13.6815,13.6488,13.6569,85200.0
2011-11-09 12:30:00,16.7,16.71,16.7,16.71,54800.0,13.6569,13.6651,13.6569,13.6651,54800.0
2011-11-09 12:35:00,16.71,16.73,16.71,16.71,51200.0,13.6651,13.6815,13.6651,13.6651,51200.0
2011-11-09 12:40:00,16.71,16.72,16.69,16.71,35600.0,13.6651,13.6733,13.6488,13.6651,35600.0
2011-11-09 12:45:00,16.71,16.73,16.7,16.72,17600.0,13.6651,13.6815,13.6569,13.6733,17600.0
2011-11-09 12:50:00,16.72,16.74,16.72,16.72,18000.0,13.6733,13.6897,13.6733,13.6733,18000.0
2011-11-09 12:55:00,16.73,16.75,16.73,16.74,49200.0,13.6815,13.6978,13.6815,13.6897,49200.0
2011-11-09 13:00:00,16.75,16.75,16.72,16.72,50800.0,13.6978,13.6978,13.6733,13.6733,50800.0
2011-11-09 13:05:00,16.72,16.75,16.72,16.73,30000.0,13.6733,13.6978,13.6733,13.6815,30000.0
2011-11-09 13:10:00,16.73,16.73,16.7,16.7,40000.0,13.6815,13.6815,13.6569,13.6569,40000.0
2011-11-09 13:15:00,16.7,16.7,16.66,16.66,105200.0,13.6569,13.6569,13.6242,13.6242,105200.0
2011-11-09 13:20:00,16.66,16.67,16.64,16.64,141600.0,13.6242,13.6324,13.6079,13.6079,141600.0
2011-11-09 13:25:00,16.65,16.68,16.65,16.67,30800.0,13.6161,13.6406,13.6161,13.6324,30800.0
2011-11-09 13:30:00,16.66,16.67,16.65,16.66,45200.0,13.6242,13.6324,13.6161,13.6242,45200.0
2011-11-09 13:35:00,16.66,16.67,16.65,16.65,106800.0,13.6242,13.6324,13.6161,13.6161,106800.0
2011-11-09 13:40:00,16.64,16.66,16.63,16.65,44000.0,13.6079,13.6242,13.5997,13.6161,44000.0
2011-11-09 13:45:00,16.64,16.65,16.59,16.59,48000.0,13.6079,13.6161,13.567,13.567,48000.0
2011-11-09 13:50:00,16.6,16.6,16.56,16.56,18400.0,13.5752,13.5752,13.5425,13.5425,18400.0
2011-11-09 13:55:00,16.56,16.56,16.51,16.54,72000.0,13.5425,13.5425,13.5016,13.5261,72000.0
2011-11-09 14:00:00,16.54,16.54,16.5,16.5,81600.0,13.5261,13.5261,13.4934,13.4934,81600.0
2011-11-09 14:05:00,16.5,16.5,16.44,16.48,165600.0,13.4934,13.4934,13.4443,13.477,165600.0
2011-11-09 14:10:00,16.48,16.54,16.48,16.53,202400.0,13.477,13.5261,13.477,13.5179,202400.0
2011-11-09 14:15:00,16.53,16.54,16.5,16.52,114800.0,13.5179,13.5261,13.4934,13.5097,114800.0
2011-11-09 14:20:00,16.52,16.52,16.46,16.46,52800.0,13.5097,13.5097,13.4607,13.4607,52800.0
2011-11-09 14:25:00,16.46,16.49,16.42,16.48,76400.0,13.4607,13.4852,13.428,13.477,76400.0
2011-11-09 14:30:00,16.48,16.5,16.45,16.5,71200.0,13.477,13.4934,13.4525,13.4934,71200.0
2011-11-09 14:35:00,16.5,16.5,16.48,16.48,48000.0,13.4934,13.4934,13.477,13.477,48000.0
2011-11-09 14:40:00,16.48,16.53,16.45,16.52,77200.0,13.477,13.5179,13.4525,13.5097,77200.0
2011-11-09 14:45:00,16.52,16.53,16.51,16.53,68400.0,13.5097,13.5179,13.5016,13.5179,68400.0
2011-11-09 14:50:00,16.51,16.54,16.5,16.52,73600.0,13.5016,13.5261,13.4934,13.5097,73600.0
2011-11-09 14:55:00,16.52,16.54,16.5,16.5,50800.0,13.5097,13.5261,13.4934,13.4934,50800.0
2011-11-09 15:00:00,16.5,16.53,16.49,16.5,55200.0,13.4934,13.5179,13.4852,13.4934,55200.0
2011-11-09 15:05:00,16.49,16.55,16.49,16.53,77200.0,13.4852,13.5343,13.4852,13.5179,77200.0
2011-11-09 15:10:00,16.53,16.54,16.51,16.51,55200.0,13.5179,13.5261,13.5016,13.5016,55200.0
2011-11-09 15:15:00,16.52,16.54,16.5,16.52,57200.0,13.5097,13.5261,13.4934,13.5097,57200.0
2011-11-09 15:20:00,16.52,16.57,16.52,16.54,75200.0,13.5097,13.5506,13.5097,13.5261,75200.0
2011-11-09 15:25:00,16.54,16.55,16.51,16.52,97200.0,13.5261,13.5343,13.5016,13.5097,97200.0
2011-11-09 15:30:00,16.52,16.52,16.47,16.48,95200.0,13.5097,13.5097,13.4689,13.477,95200.0
2011-11-09 15:35:00,16.48,16.49,16.43,16.44,98400.0,13.477,13.4852,13.4361,13.4443,98400.0
2011-11-09 15:40:00,16.43,16.46,16.41,16.41,172400.0,13.4361,13.4607,13.4198,13.4198,172400.0
2011-11-09 15:45:00,16.4,16.45,16.4,16.41,162800.0,13.4116,13.4525,13.4116,13.4198,162800.0
2011-11-09 15:50:00,16.41,16.43,16.39,16.41,244400.0,13.4198,13.4361,13.4034,13.4198,244400.0
2011-11-09 15:55:00,16.41,16.46,16.4,16.42,592800.0,13.4198,13.4607,13.4116,13.428,592800.0
2011-11-10 09:30:00,16.66,16.71,16.59,16.59,135600.0,13.6242,13.6651,13.567,13.567,135600.0
2011-11-10 09:35:00,16.59,16.6,16.57,16.57,51600.0,13.567,13.5752,13.5506,13.5506,51600.0
2011-11-10 09:40:00,16.57,16.58,16.54,16.57,66400.0,13.5506,13.5588,13.5261,13.5506,66400.0
2011-11-10 09:45:00,16.57,16.6,16.56,16.57,92400.0,13.5506,13.5752,13.5425,13.5506,92400.0
2011-11-10 09:50:00,16.57,16.57,16.48,16.48,98400.0,13.5506,13.5506,13.477,13.477,98400.0
2011-11-10 09:55:00,16.48,16.48,16.43,16.43,131200.0,13.477,13.477,13.4361,13.4361,131200.0
2011-11-10 10:00:00,16.44,16.47,16.42,16.47,106000.0,13.4443,13.4689,13.428,13.4689,106000.0
2011-11-10 10:05:00,16.47,16.55,16.47,16.5,54800.0,13.4689,13.5343,13.4689,13.4934,54800.0
2011-11-10 10:10:00,16.51,16.53,16.48,16.48,21200.0,13.5016,13.5179,13.477,13.477,21200.0
2011-11-10 10:15:00,16.47,16.5,16.44,16.47,28000.0,13.4689,13.4934,13.4443,13.4689,28000.0
2011-11-10 10:20:00,16.46,16.47,16.43,16.44,24000.0,13.4607,13.4689,13.4361,13.4443,24000.0
2011-11-10 10:25:00,16.45,16.47,16.43,16.43,22400.0,13.4525,13.4689,13.4361,13.4361,22400.0
2011-11-10 10:30:00,16.44,16.44,16.34,16.34,80800.0,13.4443,13.4443,13.3625,13.3625,80800.0
2011-11-10 10:35:00,16.34,16.45,16.34,16.45,126400.0,13.3625,13.4525,13.3625,13.4525,126400.0
2011-11-10 10:40:00,16.45,16.47,16.43,16.44,130400.0,13.4525,13.4689,13.4361,13.4443,130400.0
2011-11-10 10:45:00,16.43,16.44,16.39,16.4,124400.0,13.4361,13.4443,13.4034,13.4116,124400.0
2011-11-10 10:50:00,16.4,16.48,16.4,16.46,115600.0,13.4116,13.477,13.4116,13.4607,115600.0
2011-11-10 10:55:00,16.46,16.48,16.46,16.47,33600.0,13.4607,13.477,13.4607,13.4689,33600.0
2011-11-10 11:00:00,16.47,16.53,16.46,16.53,56400.0,13.4689,13.5179,13.4607,13.5179,56400.0
2011-11-10 11:05:00,16.53,16.54,16.52,16.52,55600.0,13.5179,13.5261,13.5097,13.5097,55600.0
2011-11-10 11:10:00,16.53,16.55,16.51,16.51,130400.0,13.5179,13.5343,13.5016,13.5016,130400.0
2011-11-10 11:15:00,16.51,16.55,16.5,16.51,75600.0,13.5016,13.5343,13.4934,13.5016,75600.0
2011-11-10 11:20:00,16.52,16.52,16.48,16.5,43200.0,13.5097,13.5097,13.477,13.4934,43200.0
2011-11-10 11:25:00,16.51,16.53,16.5,16.5,29600.0,13.5016,13.5179,13.4934,13.4934,29600.0
2011-11-10 11:30:00,16.5,16.54,16.49,16.54,74400.0,13.4934,13.5261,13.4852,13.5261,74400.0
2011-11-10 11:35:00,16.54,16.54,16.51,16.52,73600.0,13.5261,13.5261,13.5016,13.5097,73600.0
2011-11-10 11:40:00,16.53,16.6,16.53,16.6,121200.0,13.5179,13.5752,13.5179,13.5752,121200.0
2011-11-10 11:45:00,16.6,16.62,16.58,16.61,62800.0,13.5752,13.5915,13.5588,13.5833,62800.0
2011-11-10 11:50:00,16.6,16.61,16.58,16.59,46000.0,13.5752,13.5833,13.5588,13.567,46000.0
2011-11-10 11:55:00,16.59,16.59,16.56,16.58,67200.0,13.567,13.567,13.5425,13.5588,67200.0
2011-11-10 12:00:00,16.57,16.59,16.56,16.58,73600.0,13.5506,13.567,13.5425,13.5588,73600.0
2011-11-10 12:05:00,16.58,16.61,16.58,16.61,69200.0,13.5588,13.5833,13.5588,13.5833,69200.0
2011-11-10 12:10:00,16.61,16.63,16.58,16.58,26800.0,13.5833,13.5997,13.5588,13.5588,26800.0
2011-11-10 12:15:00,16.58,16.61,16.58,16.61,61200.0,13.5588,13.5833,13.5588,13.5833,61200.0
2011-11-10 12:20:00,16.61,16.61,16.6,16.6,15200.0,13.5833,13.5833,13.5752,13.5752,15200.0
2011-11-10 12:25:00,16.61,16.61,16.58,16.59,19600.0,13.5833,13.5833,13.5588,13.567,19600.0
2011-11-10 12:30:00,16.58,16.58,16.53,16.54,48000.0,13.5588,13.5588,13.5179,13.5261,48000.0
2011-11-10 12:35:00,16.53,16.53,16.5,16.52,46400.0,13.5179,13.5179,13.4934,13.5097,46400.0
2011-11-10 12:40:00,16.51,16.55,16.51,16.53,34800.0,13.5016,13.5343,13.5016,13.5179,34800.0
2011-11-10 12:45:00,16.53,16.57,16.53,16.57,20800.0,13.5179,13.5506,13.5179,13.5506,20800.0
2011-11-10 12:50:00,16.57,16.61,16.57,16.61,18400.0,13.5506,13.5833,13.5506,13.5833,18400.0
2011-11-10 12:55:00,16.61,16.61,16.59,16.6,29200.0,13.5833,13.5833,13.567,13.5752,29200.0
2011-11-10 13:00:00,16.6,16.61,16.59,16.6,30800.0,13.5752,13.5833,13.567,13.5752,30800.0
2011-11-10 13:05:00,16.6,16.6,16.57,16.59,32400.0,13.5752,13.5752,13.5506,13.567,32400.0
2011-11-10 13:10:00,16.59,16.66,16.59,16.65,41600.0,13.567,13.6242,13.567,13.6161,41600.0
2011-11-10 13:15:00,16.66,16.68,16.65,16.66,32000.0,13.6242,13.6406,13.6161,13.6242,32000.0
2011-11-10 13:20:00,16.66,16.67,16.62,16.63,29200.0,13.6242,13.6324,13.5915,13.5997,29200.0
2011-11-10 13:25:00,16.63,16.63,16.6,16.6,20800.0,13.5997,13.5997,13.5752,13.5752,20800.0
2011-11-10 13:30:00,16.6,16.61,16.59,16.6,29200.0,13.5752,13.5833,13.567,13.5752,29200.0
2011-11-10 13:35:00,16.59,16.6,16.58,16.58,23200.0,13.567,13.5752,13.5588,13.5588,23200.0
2011-11-10 13:40:00,16.59,16.62,16.59,16.59,28800.0,13.567,13.5915,13.567,13.567,28800.0
2011-11-10 13:45:00,16.57,16.57,16.55,16.55,121600.0,13.5506,13.5506,13.5343,13.5343,121600.0
2011-11-10 13:50:00,16.54,16.56,16.54,16.55,33200.0,13.5261,13.5425,13.5261,13.5343,33200.0
2011-11-10 13:55:00,16.55,16.59,16.55,16.59,20800.0,13.5343,13.567,13.5343,13.567,20800.0
2011-11-10 14:00:00,16.59,16.59,16.51,16.51,32800.0,13.567,13.567,13.5016,13.5016,32800.0
2011-11-10 14:05:00,16.52,16.54,16.48,16.5,57200.0,13.5097,13.5261,13.477,13.4934,57200.0
2011-11-10 14:10:00,16.5,16.53,16.5,16.52,68400.0,13.4934,13.5179,13.4934,13.5097,68400.0
2011-11-10 14:15:00,16.52,16.56,16.51,16.55,34800.0,13.5097,13.5425,13.5016,13.5343,34800.0
2011-11-10 14:20:00,16.55,16.55,16.5,16.55,60800.0,13.5343,13.5343,13.4934,13.5343,60800.0
2011-11-10 14:25:00,16.55,16.55,16.49,16.49,70000.0,13.5343,13.5343,13.4852,13.4852,70000.0
2011-11-10 14:30:00,16.49,16.52,16.48,16.5,42400.0,13.4852,13.5097,13.477,13.4934,42400.0
2011-11-10 14:35:00,16.51,16.51,16.47,16.49,69200.0,13.5016,13.5016,13.4689,13.4852,69200.0
2011-11-10 14:40:00,16.49,16.53,16.48,16.53,74000.0,13.4852,13.5179,13.477,13.5179,74000.0
2011-11-10 14:45:00,16.52,16.52,16.49,16.49,51600.0,13.5097,13.5097,13.4852,13.4852,51600.0
2011-11-10 14:50:00,16.49,16.51,16.47,16.47,40800.0,13.4852,13.5016,13.4689,13.4689,40800.0
2011-11-10 14:55:00,16.48,16.48,16.43,16.43,62000.0,13.477,13.477,13.4361,13.4361,62000.0
2011-11-10 15:00:00,16.43,16.47,16.42,16.47,69200.0,13.4361,13.4689,13.428,13.4689,69200.0
2011-11-10 15:05:00,16.47,16.5,16.44,16.44,80800.0,13.4689,13.4934,13.4443,13.4443,80800.0
2011-11-10 15:10:00,16.44,16.48,16.44,16.47,59600.0,13.4443,13.477,13.4443,13.4689,59600.0
2011-11-10 15:15:00,16.47,16.5,16.46,16.47,63200.0,13.4689,13.4934,13.4607,13.4689,63200.0
2011-11-10 15:20:00,16.47,16.49,16.44,16.48,116800.0,13.4689,13.4852,13.4443,13.477,116800.0
2011-11-10 15:25:00,16.48,16.56,16.48,16.54,131200.0,13.477,13.5425,13.477,13.5261,131200.0
2011-11-10 15:30:00,16.54,16.55,16.5,16.51,136800.0,13.5261,13.5343,13.4934,13.5016,136800.0
2011-11-10 15:35:00,16.52,16.53,16.48,16.51,82800.0,13.5097,13.5179,13.477,13.5016,82800.0
2011-11-10 15:40:00,16.51,16.52,16.48,16.49,63600.0,13.5016,13.5097,13.477,13.4852,63600.0
2011-11-10 15:45:00,16.51,16.54,16.5,16.52,82800.0,13.5016,13.5261,13.4934,13.5097,82800.0
2011-11-10 15:50:00,16.52,16.57,16.51,16.55,98400.0,13.5097,13.5506,13.5016,13.5343,98400.0
2011-11-10 15:55:00,16.55,16.55,16.52,16.52,119600.0,13.5343,13.5343,13.5097,13.5097,119600.0
2011-11-11 09:30:00,16.75,16.75,16.7,16.72,138400.0,13.6978,13.6978,13.6569,13.6733,138400.0
2011-11-11 09:35:00,16.71,16.74,16.71,16.72,32000.0,13.6651,13.6897,13.6651,13.6733,32000.0
2011-11-11 09:40:00,16.75,16.81,16.75,16.8,72800.0,13.6978,13.7469,13.6978,13.7387,72800.0
2011-11-11 09:45:00,16.8,16.8,16.77,16.77,27200.0,13.7387,13.7387,13.7142,13.7142,27200.0
2011-11-11 09:50:00,16.77,16.8,16.76,16.8,39200.0,13.7142,13.7387,13.706,13.7387,39200.0
2011-11-11 09:55:00,16.81,16.85,16.81,16.83,57200.0,13.7469,13.7796,13.7469,13.7633,57200.0
2011-11-11 10:00:00,16.84,16.89,16.83,16.88,104800.0,13.7714,13.8123,13.7633,13.8041,104800.0
2011-11-11 10:05:00,16.88,16.9,16.87,16.88,34400.0,13.8041,13.8205,13.796,13.8041,34400.0
2011-11-11 10:10:00,16.88,16.9,16.85,16.86,25600.0,13.8041,13.8205,13.7796,13.7878,25600.0
2011-11-11 10:15:00,16.86,16.87,16.85,16.86,23600.0,13.7878,13.796,13.7796,13.7878,23600.0
2011-11-11 10:20:00,16.85,16.89,16.84,16.89,27600.0,13.7796,13.8123,13.7714,13.8123,27600.0
2011-11-11 10:25:00,16.89,16.91,16.87,16.91,24800.0,13.8123,13.8287,13.796,13.8287,24800.0
2011-11-11 10:30:00,16.91,16.95,16.91,16.95,37200.0,13.8287,13.8614,13.8287,13.8614,37200.0
2011-11-11 10:35:00,16.96,16.96,16.93,16.94,40800.0,13.8696,13.8696,13.845,13.8532,40800.0
2011-11-11 10:40:00,16.94,16.97,16.93,16.97,36400.0,13.8532,13.8777,13.845,13.8777,36400.0
2011-11-11 10:45:00,16.97,16.98,16.96,16.98,44000.0,13.8777,13.8859,13.8696,13.8859,44000.0
2011-11-11 10:50:00,16.98,17.0,16.97,16.99,33600.0,13.8859,13.9023,13.8777,13.8941,33600.0
2011-11-11 10:55:00,16.99,17.01,16.99,17.0,28000.0,13.8941,13.9105,13.8941,13.9023,28000.0
2011-11-11 11:00:00,17.0,17.0,16.99,17.0,27200.0,13.9023,13.9023,13.8941,13.9023,27200.0
2011-11-11 11:05:00,17.0,17.01,16.98,16.98,30400.0,13.9023,13.9105,13.8859,13.8859,30400.0
2011-11-11 11:10:00,16.98,16.98,16.96,16.97,22400.0,13.8859,13.8859,13.8696,13.8777,22400.0
2011-11-11 11:15:00,16.97,17.0,16.96,16.97,28400.0,13.8777,13.9023,13.8696,13.8777,28400.0
2011-11-11 11:20:00,16.97,16.98,16.96,16.96,40800.0,13.8777,13.8859,13.8696,13.8696,40800.0
2011-11-11 11:25:00,16.96,16.97,16.96,16.96,23600.0,13.8696,13.8777,13.8696,13.8696,23600.0
2011-11-11 11:30:00,16.97,16.97,16.96,16.97,7600.0,13.8777,13.8777,13.8696,13.8777,7600.0
2011-11-11 11:35:00,16.96,16.97,16.96,16.97,13200.0,13.8696,13.8777,13.8696,13.8777,13200.0
2011-11-11 11:40:00,16.98,16.99,16.97,16.99,34000.0,13.8859,13.8941,13.8777,13.8941,34000.0
2011-11-11 11:45:00,16.99,17.0,16.99,16.99,46000.0,13.8941,13.9023,13.8941,13.8941,46000.0
2011-11-11 11:50:00,16.99,16.99,16.97,16.97,16000.0,13.8941,13.8941,13.8777,13.8777,16000.0
2011-11-11 11:55:00,16.97,16.98,16.96,16.97,9600.0,13.8777,13.8859,13.8696,13.8777,9600.0
2011-11-11 12:00:00,16.98,16.98,16.96,16.96,28800.0,13.8859,13.8859,13.8696,13.8696,28800.0
2011-11-11 12:05:00,16.97,16.99,16.97,16.98,70400.0,13.8777,13.8941,13.8777,13.8859,70400.0
2011-11-11 12:10:00,16.99,16.99,16.98,16.99,38400.0,13.8941,13.8941,13.8859,13.8941,38400.0
2011-11-11 12:15:00,16.99,16.99,16.96,16.97,21200.0,13.8941,13.8941,13.8696,13.8777,21200.0
2011-11-11 12:20:00,16.97,16.97,16.94,16.94,20400.0,13.8777,13.8777,13.8532,13.8532,20400.0
2011-11-11 12:25:00,16.94,16.94,16.92,16.93,24800.0,13.8532,13.8532,13.8369,13.845,24800.0
2011-11-11 12:30:00,16.94,16.94,16.92,16.93,27600.0,13.8532,13.8532,13.8369,13.845,27600.0
2011-11-11 12:35:00,16.93,16.93,16.92,16.93,24400.0,13.845,13.845,13.8369,13.845,24400.0
2011-11-11 12:40:00,16.93,16.94,16.93,16.94,30000.0,13.845,13.8532,13.845,13.8532,30000.0
2011-11-11 12:45:00,16.94,16.95,16.93,16.95,17600.0,13.8532,13.8614,13.845,13.8614,17600.0
2011-11-11 12:50:00,16.94,16.96,16.94,16.95,13200.0,13.8532,13.8696,13.8532,13.8614,13200.0
2011-11-11 12:55:00,16.95,16.96,16.94,16.96,15600.0,13.8614,13.8696,13.8532,13.8696,15600.0
2011-11-11 13:00:00,16.97,16.99,16.96,16.99,50000.0,13.8777,13.8941,13.8696,13.8941,50000.0
2011-11-11 13:05:00,16.99,17.01,16.99,17.01,80000.0,13.8941,13.9105,13.8941,13.9105,80000.0
2011-11-11 13:10:00,17.0,17.0,16.99,16.99,27200.0,13.9023,13.9023,13.8941,13.8941,27200.0
2011-11-11 13:15:00,16.99,16.99,16.98,16.98,11200.0,13.8941,13.8941,13.8859,13.8859,11200.0
2011-11-11 13:20:00,16.98,16.98,16.97,16.97,10000.0,13.8859,13.8859,13.8777,13.8777,10000.0
2011-11-11 13:25:00,16.96,16.96,16.94,16.96,26800.0,13.8696,13.8696,13.8532,13.8696,26800.0
2011-11-11 13:30:00,16.95,16.96,16.95,16.96,6800.0,13.8614,13.8696,13.8614,13.8696,6800.0
2011-11-11 13:35:00,16.96,16.99,16.96,16.99,100400.0,13.8696,13.8941,13.8696,13.8941,100400.0
2011-11-11 13:40:00,16.98,17.01,16.98,17.0,771600.0,13.8859,13.9105,13.8859,13.9023,771600.0
2011-11-11 13:45:00,17.0,17.02,17.0,17.01,28000.0,13.9023,13.9186,13.9023,13.9105,28000.0
2011-11-11 13:50:00,17.01,17.01,16.98,16.98,44800.0,13.9105,13.9105,13.8859,13.8859,44800.0
2011-11-11 13:55:00,16.97,16.98,16.97,16.98,42000.0,13.8777,13.8859,13.8777,13.8859,42000.0
2011-11-11 14:00:00,16.98,16.99,16.97,16.99,22800.0,13.8859,13.8941,13.8777,13.8941,22800.0
2011-11-11 14:05:00,16.98,17.0,16.98,17.0,13600.0,13.8859,13.9023,13.8859,13.9023,13600.0
2011-11-11 14:10:00,17.0,17.01,16.99,17.0,40000.0,13.9023,13.9105,13.8941,13.9023,40000.0
2011-11-11 14:15:00,17.01,17.02,17.0,17.02,11600.0,13.9105,13.9186,13.9023,13.9186,11600.0
2011-11-11 14:20:00,17.02,17.02,16.99,17.0,20400.0,13.9186,13.9186,13.8941,13.9023,20400.0
2011-11-11 14:25:00,17.0,17.01,16.99,17.01,22800.0,13.9023,13.9105,13.8941,13.9105,22800.0
2011-11-11 14:30:00,17.02,17.02,17.0,17.02,23600.0,13.9186,13.9186,13.9023,13.9186,23600.0
2011-11-11 14:35:00,17.02,17.02,16.99,16.99,22800.0,13.9186,13.9186,13.8941,13.8941,22800.0
2011-11-11 14:40:00,17.0,17.01,17.0,17.0,16400.0,13.9023,13.9105,13.9023,13.9023,16400.0
2011-11-11 14:45:00,17.0,17.0,16.99,16.99,19600.0,13.9023,13.9023,13.8941,13.8941,19600.0
2011-11-11 14:50:00,16.99,17.0,16.99,16.99,12000.0,13.8941,13.9023,13.8941,13.8941,12000.0
2011-11-11 14:55:00,16.99,16.99,16.95,16.97,61600.0,13.8941,13.8941,13.8614,13.8777,61600.0
2011-11-11 15:00:00,16.96,16.98,16.96,16.97,17200.0,13.8696,13.8859,13.8696,13.8777,17200.0
2011-11-11 15:05:00,16.97,16.97,16.95,16.96,68800.0,13.8777,13.8777,13.8614,13.8696,68800.0
2011-11-11 15:10:00,16.96,16.97,16.94,16.96,78400.0,13.8696,13.8777,13.8532,13.8696,78400.0
2011-11-11 15:15:00,16.96,16.98,16.96,16.98,108800.0,13.8696,13.8859,13.8696,13.8859,108800.0
2011-11-11 15:20:00,16.98,16.98,16.96,16.96,84400.0,13.8859,13.8859,13.8696,13.8696,84400.0
2011-11-11 15:25:00,16.96,17.0,16.96,17.0,130000.0,13.8696,13.9023,13.8696,13.9023,130000.0
2011-11-11 15:30:00,17.0,17.0,16.99,17.0,91600.0,13.9023,13.9023,13.8941,13.9023,91600.0
2011-11-11 15:35:00,17.0,17.0,16.98,16.98,62000.0,13.9023,13.9023,13.8859,13.8859,62000.0
2011-11-11 15:40:00,16.98,16.98,16.96,16.98,160400.0,13.8859,13.8859,13.8696,13.8859,160400.0
2011-11-11 15:45:00,16.98,17.0,16.97,17.0,239200.0,13.8859,13.9023,13.8777,13.9023,239200.0
2011-11-11 15:50:00,17.0,17.02,17.0,17.0,102000.0,13.9023,13.9186,13.9023,13.9023,102000.0
2011-11-11 15:55:00,17.0,17.0,16.98,16.99,343200.0,13.9023,13.9023,13.8859,13.8941,343200.0
2011-11-14 09:30:00,16.89,16.94,16.88,16.91,94000.0,13.8123,13.8532,13.8041,13.8287,94000.0
2011-11-14 09:35:00,16.91,16.94,16.89,16.94,37600.0,13.8287,13.8532,13.8123,13.8532,37600.0
2011-11-14 09:40:00,16.94,16.95,16.89,16.89,135600.0,13.8532,13.8614,13.8123,13.8123,135600.0
2011-11-14 09:45:00,16.89,16.89,16.85,16.85,142800.0,13.8123,13.8123,13.7796,13.7796,142800.0
2011-11-14 09:50:00,16.85,16.85,16.82,16.84,80000.0,13.7796,13.7796,13.7551,13.7714,80000.0
2011-11-14 09:55:00,16.84,16.88,16.84,16.87,26400.0,13.7714,13.8041,13.7714,13.796,26400.0
2011-11-14 10:00:00,16.86,16.91,16.84,16.89,126400.0,13.7878,13.8287,13.7714,13.8123,126400.0
2011-11-14 10:05:00,16.89,16.91,16.89,16.9,51200.0,13.8123,13.8287,13.8123,13.8205,51200.0
2011-11-14 10:10:00,16.92,16.94,16.91,16.92,36800.0,13.8369,13.8532,13.8287,13.8369,36800.0
2011-11-14 10:15:00,16.92,16.92,16.89,16.9,21600.0,13.8369,13.8369,13.8123,13.8205,21600.0
2011-11-14 10:20:00,16.9,16.92,16.9,16.9,18000.0,13.8205,13.8369,13.8205,13.8205,18000.0
2011-11-14 10:25:00,16.9,16.93,16.9,16.91,32400.0,13.8205,13.845,13.8205,13.8287,32400.0
2011-11-14 10:30:00,16.91,16.92,16.87,16.87,23600.0,13.8287,13.8369,13.796,13.796,23600.0
2011-11-14 10:35:00,16.87,16.88,16.84,16.86,38400.0,13.796,13.8041,13.7714,13.7878,38400.0
2011-11-14 10:40:00,16.85,16.85,16.84,16.85,26000.0,13.7796,13.7796,13.7714,13.7796,26000.0
2011-11-14 10:45:00,16.85,16.85,16.81,16.83,52000.0,13.7796,13.7796,13.7469,13.7633,52000.0
2011-11-14 10:50:00,16.83,16.85,16.81,16.85,70400.0,13.7633,13.7796,13.7469,13.7796,70400.0
2011-11-14 10:55:00,16.85,16.85,16.83,16.83,32400.0,13.7796,13.7796,13.7633,13.7633,32400.0
2011-11-14 11:00:00,16.83,16.86,16.82,16.86,30400.0,13.7633,13.7878,13.7551,13.7878,30400.0
2011-11-14 11:05:00,16.86,16.88,16.86,16.87,18000.0,13.7878,13.8041,13.7878,13.796,18000.0
2011-11-14 11:10:00,16.88,16.88,16.83,16.83,33600.0,13.8041,13.8041,13.7633,13.7633,33600.0
2011-11-14 11:15:00,16.84,16.84,16.82,16.84,26000.0,13.7714,13.7714,13.7551,13.7714,26000.0
2011-11-14 11:20:00,16.84,16.87,16.83,16.87,18400.0,13.7714,13.796,13.7633,13.796,18400.0
2011-11-14 11:25:00,16.87,16.87,16.84,16.84,37200.0,13.796,13.796,13.7714,13.7714,37200.0
2011-11-14 11:30:00,16.84,16.86,16.83,16.85,30400.0,13.7714,13.7878,13.7633,13.7796,30400.0
2011-11-14 11:35:00,16.85,16.86,16.83,16.84,16400.0,13.7796,13.7878,13.7633,13.7714,16400.0
2011-11-14 11:40:00,16.84,16.84,16.8,16.81,13200.0,13.7714,13.7714,13.7387,13.7469,13200.0
2011-11-14 11:45:00,16.81,16.81,16.8,16.81,22800.0,13.7469,13.7469,13.7387,13.7469,22800.0
2011-11-14 11:50:00,16.81,16.82,16.75,16.76,38000.0,13.7469,13.7551,13.6978,13.706,38000.0
2011-11-14 11:55:00,16.76,16.76,16.73,16.75,64000.0,13.706,13.706,13.6815,13.6978,64000.0
2011-11-14 12:00:00,16.75,16.76,16.73,16.74,427200.0,13.6978,13.706,13.6815,13.6897,427200.0
2011-11-14 12:05:00,16.74,16.76,16.72,16.76,161600.0,13.6897,13.706,13.6733,13.706,161600.0
2011-11-14 12:10:00,16.75,16.75,16.74,16.75,261600.0,13.6978,13.6978,13.6897,13.6978,261600.0
2011-11-14 12:15:00,16.75,16.75,16.73,16.74,259200.0,13.6978,13.6978,13.6815,13.6897,259200.0
2011-11-14 12:20:00,16.73,16.74,16.7,16.71,276000.0,13.6815,13.6897,13.6569,13.6651,276000.0
2011-11-14 12:25:00,16.71,16.71,16.69,16.7,301600.0,13.6651,13.6651,13.6488,13.6569,301600.0
2011-11-14 12:30:00,16.7,16.71,16.69,16.7,230800.0,13.6569,13.6651,13.6488,13.6569,230800.0
2011-11-14 12:35:00,16.7,16.72,16.68,16.7,134400.0,13.6569,13.6733,13.6406,13.6569,134400.0
2011-11-14 12:40:00,16.7,16.72,16.7,16.71,27600.0,13.6569,13.6733,13.6569,13.6651,27600.0
2011-11-14 12:45:00,16.72,16.72,16.7,16.72,90000.0,13.6733,13.6733,13.6569,13.6733,90000.0
2011-11-14 12:50:00,16.71,16.73,16.71,16.72,104800.0,13.6651,13.6815,13.6651,13.6733,104800.0
2011-11-14 12:55:00,16.72,16.73,16.71,16.73,72000.0,13.6733,13.6815,13.6651,13.6815,72000.0
2011-11-14 13:00:00,16.72,16.73,16.7,16.7,47200.0,13.6733,13.6815,13.6569,13.6569,47200.0
2011-11-14 13:05:00,16.71,16.71,16.69,16.7,32400.0,13.6651,13.6651,13.6488,13.6569,32400.0
2011-11-14 13:10:00,16.7,16.72,16.68,16.72,43600.0,13.6569,13.6733,13.6406,13.6733,43600.0
2011-11-14 13:15:00,16.72,16.72,16.7,16.71,20800.0,13.6733,13.6733,13.6569,13.6651,20800.0
2011-11-14 13:20:00,16.72,16.73,16.71,16.73,20400.0,13.6733,13.6815,13.6651,13.6815,20400.0
2011-11-14 13:25:00,16.73,16.75,16.72,16.75,17200.0,13.6815,13.6978,13.6733,13.6978,17200.0
2011-11-14 13:30:00,16.75,16.75,16.74,16.74,4800.0,13.6978,13.6978,13.6897,13.6897,4800.0
2011-11-14 13:35:00,16.73,16.79,16.73,16.78,36800.0,13.6815,13.7305,13.6815,13.7224,36800.0
2011-11-14 13:40:00,16.79,16.79,16.76,16.77,16400.0,13.7305,13.7305,13.706,13.7142,16400.0
2011-11-14 13:45:00,16.77,16.77,16.75,16.75,18800.0,13.7142,13.7142,13.6978,13.6978,18800.0
2011-11-14 13:50:00,16.75,16.76,16.74,16.75,18400.0,13.6978,13.706,13.6897,13.6978,18400.0
2011-11-14 13:55:00,16.75,16.75,16.73,16.75,28000.0,13.6978,13.6978,13.6815,13.6978,28000.0
2011-11-14 14:00:00,16.75,16.76,16.74,16.76,62400.0,13.6978,13.706,13.6897,13.706,62400.0
2011-11-14 14:05:00,16.76,16.77,16.76,16.77,282000.0,13.706,13.7142,13.706,13.7142,282000.0
2011-11-14 14:10:00,16.77,16.78,16.76,16.77,38800.0,13.7142,13.7224,13.706,13.7142,38800.0
2011-11-14 14:15:00,16.77,16.78,16.76,16.76,376400.0,13.7142,13.7224,13.706,13.706,376400.0
2011-11-14 14:20:00,16.76,16.76,16.75,16.75,98800.0,13.706,13.706,13.6978,13.6978,98800.0
2011-11-14 14:25:00,16.75,16.75,16.72,16.72,20000.0,13.6978,13.6978,13.6733,13.6733,20000.0
2011-11-14 14:30:00,16.73,16.74,16.72,16.74,10400.0,13.6815,13.6897,13.6733,13.6897,10400.0
2011-11-14 14:35:00,16.72,16.73,16.71,16.72,23200.0,13.6733,13.6815,13.6651,13.6733,23200.0
2011-11-14 14:40:00,16.72,16.73,16.71,16.72,22000.0,13.6733,13.6815,13.6651,13.6733,22000.0
2011-11-14 14:45:00,16.73,16.73,16.7,16.7,79200.0,13.6815,13.6815,13.6569,13.6569,79200.0
2011-11-14 14:50:00,16.7,16.72,16.69,16.7,94400.0,13.6569,13.6733,13.6488,13.6569,94400.0
2011-11-14 14:55:00,16.7,16.7,16.63,16.64,267600.0,13.6569,13.6569,13.5997,13.6079,267600.0
2011-11-14 15:00:00,16.63,16.69,16.63,16.68,437200.0,13.5997,13.6488,13.5997,13.6406,437200.0
2011-11-14 15:05:00,16.68,16.68,16.66,16.67,89200.0,13.6406,13.6406,13.6242,13.6324,89200.0
2011-11-14 15:10:00,16.66,16.68,16.66,16.67,48400.0,13.6242,13.6406,13.6242,13.6324,48400.0
2011-11-14 15:15:00,16.67,16.67,16.64,16.65,104000.0,13.6324,13.6324,13.6079,13.6161,104000.0
2011-11-14 15:20:00,16.66,16.68,16.66,16.68,11600.0,13.6242,13.6406,13.6242,13.6406,11600.0
2011-11-14 15:25:00,16.68,16.71,16.68,16.7,100000.0,13.6406,13.6651,13.6406,13.6569,100000.0
2011-11-14 15:30:00,16.7,16.73,16.7,16.72,77200.0,13.6569,13.6815,13.6569,13.6733,77200.0
2011-11-14 15:35:00,16.72,16.72,16.69,16.71,56000.0,13.6733,13.6733,13.6488,13.6651,56000.0
2011-11-14 15:40:00,16.71,16.74,16.71,16.74,44400.0,13.6651,13.6897,13.6651,13.6897,44400.0
2011-11-14 15:45:00,16.74,16.75,16.73,16.75,30400.0,13.6897,13.6978,13.6815,13.6978,30400.0
2011-11-14 15:50:00,16.75,16.77,16.74,16.77,60800.0,13.6978,13.7142,13.6897,13.7142,60800.0
2011-11-14 15:55:00,16.76,16.76,16.72,16.74,374400.0,13.706,13.706,13.6733,13.6897,374400.0
2011-11-15 09:30:00,16.68,16.68,16.64,16.66,75200.0,13.6406,13.6406,13.6079,13.6242,75200.0
2011-11-15 09:35:00,16.66,16.74,16.65,16.74,628400.0,13.6242,13.6897,13.6161,13.6897,628400.0
2011-11-15 09:40:00,16.74,16.74,16.7,16.7,32000.0,13.6897,13.6897,13.6569,13.6569,32000.0
2011-11-15 09:45:00,16.71,16.79,16.71,16.73,104000.0,13.6651,13.7305,13.6651,13.6815,104000.0
2011-11-15 09:50:00,16.73,16.76,16.72,16.75,62800.0,13.6815,13.706,13.6733,13.6978,62800.0
2011-11-15 09:55:00,16.76,16.78,16.75,16.75,25600.0,13.706,13.7224,13.6978,13.6978,25600.0
2011-11-15 10:00:00,16.77,16.77,16.71,16.72,10800.0,13.7142,13.7142,13.6651,13.6733,10800.0
2011-11-15 10:05:00,16.72,16.74,16.71,16.72,54000.0,13.6733,13.6897,13.6651,13.6733,54000.0
2011-11-15 10:10:00,16.72,16.73,16.64,16.65,101600.0,13.6733,13.6815,13.6079,13.6161,101600.0
2011-11-15 10:15:00,16.65,16.65,16.63,16.63,27200.0,13.6161,13.6161,13.5997,13.5997,27200.0
2011-11-15 10:20:00,16.63,16.66,16.63,16.63,56000.0,13.5997,13.6242,13.5997,13.5997,56000.0
2011-11-15 10:25:00,16.64,16.67,16.64,16.66,38000.0,13.6079,13.6324,13.6079,13.6242,38000.0
2011-11-15 10:30:00,16.66,16.7,16.64,16.69,62000.0,13.6242,13.6569,13.6079,13.6488,62000.0
2011-11-15 10:35:00,16.68,16.68,16.66,16.66,26000.0,13.6406,13.6406,13.6242,13.6242,26000.0
2011-11-15 10:40:00,16.66,16.68,16.64,16.68,22000.0,13.6242,13.6406,13.6079,13.6406,22000.0
2011-11-15 10:45:00,16.68,16.7,16.65,16.65,51200.0,13.6406,13.6569,13.6161,13.6161,51200.0
2011-11-15 10:50:00,16.65,16.67,16.63,16.63,24000.0,13.6161,13.6324,13.5997,13.5997,24000.0
2011-11-15 10:55:00,16.65,16.65,16.61,16.61,28400.0,13.6161,13.6161,13.5833,13.5833,28400.0
2011-11-15 11:00:00,16.61,16.64,16.61,16.64,20400.0,13.5833,13.6079,13.5833,13.6079,20400.0
2011-11-15 11:05:00,16.64,16.64,16.61,16.63,26800.0,13.6079,13.6079,13.5833,13.5997,26800.0
2011-11-15 11:10:00,16.64,16.66,16.61,16.66,35200.0,13.6079,13.6242,13.5833,13.6242,35200.0
2011-11-15 11:15:00,16.65,16.65,16.59,16.59,41600.0,13.6161,13.6161,13.567,13.567,41600.0
2011-11-15 11:20:00,16.6,16.6,16.57,16.57,37600.0,13.5752,13.5752,13.5506,13.5506,37600.0
2011-11-15 11:25:00,16.57,16.61,16.57,16.6,16400.0,13.5506,13.5833,13.5506,13.5752,16400.0
2011-11-15 11:30:00,16.61,16.61,16.57,16.57,40000.0,13.5833,13.5833,13.5506,13.5506,40000.0
2011-11-15 11:35:00,16.58,16.58,16.56,16.57,20400.0,13.5588,13.5588,13.5425,13.5506,20400.0
2011-11-15 11:40:00,16.57,16.6,16.57,16.59,16000.0,13.5506,13.5752,13.5506,13.567,16000.0
2011-11-15 11:45:00,16.58,16.61,16.58,16.6,16800.0,13.5588,13.5833,13.5588,13.5752,16800.0
2011-11-15 11:50:00,16.6,16.6,16.59,16.6,5200.0,13.5752,13.5752,13.567,13.5752,5200.0
2011-11-15 11:55:00,16.6,16.65,16.58,16.63,47600.0,13.5752,13.6161,13.5588,13.5997,47600.0
2011-11-15 12:00:00,16.63,16.67,16.63,16.67,54400.0,13.5997,13.6324,13.5997,13.6324,54400.0
2011-11-15 12:05:00,16.68,16.7,16.67,16.67,26400.0,13.6406,13.6569,13.6324,13.6324,26400.0
2011-11-15 12:10:00,16.67,16.69,16.66,16.69,36000.0,13.6324,13.6488,13.6242,13.6488,36000.0
2011-11-15 12:15:00,16.69,16.7,16.68,16.68,27600.0,13.6488,13.6569,13.6406,13.6406,27600.0
2011-11-15 12:20:00,16.68,16.71,16.68,16.71,33600.0,13.6406,13.6651,13.6406,13.6651,33600.0
2011-11-15 12:25:00,16.71,16.76,16.71,16.74,56000.0,13.6651,13.706,13.6651,13.6897,56000.0
2011-11-15 12:30:00,16.75,16.83,16.75,16.83,100400.0,13.6978,13.7633,13.6978,13.7633,100400.0
2011-11-15 12:35:00,16.84,16.87,16.82,16.82,118800.0,13.7714,13.796,13.7551,13.7551,118800.0
2011-11-15 12:40:00,16.81,16.85,16.81,16.84,24000.0,13.7469,13.7796,13.7469,13.7714,24000.0
2011-11-15 12:45:00,16.84,16.85,16.81,16.81,22400.0,13.7714,13.7796,13.7469,13.7469,22400.0
2011-11-15 12:50:00,16.81,16.82,16.81,16.82,24000.0,13.7469,13.7551,13.7469,13.7551,24000.0
2011-11-15 12:55:00,16.82,16.87,16.82,16.87,16800.0,13.7551,13.796,13.7551,13.796,16800.0
2011-11-15 13:00:00,16.87,16.91,16.87,16.9,83600.0,13.796,13.8287,13.796,13.8205,83600.0
2011-11-15 13:05:00,16.9,16.91,16.86,16.88,106000.0,13.8205,13.8287,13.7878,13.8041,106000.0
2011-11-15 13:10:00,16.88,16.89,16.86,16.86,19600.0,13.8041,13.8123,13.7878,13.7878,19600.0
2011-11-15 13:15:00,16.86,16.89,16.86,16.87,57600.0,13.7878,13.8123,13.7878,13.796,57600.0
2011-11-15 13:20:00,16.87,16.89,16.87,16.88,30000.0,13.796,13.8123,13.796,13.8041,30000.0
2011-11-15 13:25:00,16.88,16.91,16.88,16.9,46800.0,13.8041,13.8287,13.8041,13.8205,46800.0
2011-11-15 13:30:00,16.91,16.95,16.91,16.92,111200.0,13.8287,13.8614,13.8287,13.8369,111200.0
2011-11-15 13:35:00,16.92,16.97,16.92,16.96,64400.0,13.8369,13.8777,13.8369,13.8696,64400.0
2011-11-15 13:40:00,16.96,16.98,16.96,16.97,12000.0,13.8696,13.8859,13.8696,13.8777,12000.0
2011-11-15 13:45:00,16.97,16.97,16.95,16.95,7600.0,13.8777,13.8777,13.8614,13.8614,7600.0
2011-11-15 13:50:00,16.96,16.97,16.95,16.95,15200.0,13.8696,13.8777,13.8614,13.8614,15200.0
2011-11-15 13:55:00,16.95,16.96,16.94,16.96,31200.0,13.8614,13.8696,13.8532,13.8696,31200.0
2011-11-15 14:00:00,16.96,16.97,16.95,16.95,18000.0,13.8696,13.8777,13.8614,13.8614,18000.0
2011-11-15 14:05:00,16.96,16.96,16.95,16.96,21200.0,13.8696,13.8696,13.8614,13.8696,21200.0
2011-11-15 14:10:00,16.96,16.98,16.95,16.97,19200.0,13.8696,13.8859,13.8614,13.8777,19200.0
2011-11-15 14:15:00,16.97,16.98,16.95,16.95,34000.0,13.8777,13.8859,13.8614,13.8614,34000.0
2011-11-15 14:20:00,16.95,16.96,16.93,16.95,36000.0,13.8614,13.8696,13.845,13.8614,36000.0
2011-11-15 14:25:00,16.95,16.96,16.92,16.93,13600.0,13.8614,13.8696,13.8369,13.845,13600.0
2011-11-15 14:30:00,16.94,16.96,16.94,16.95,18800.0,13.8532,13.8696,13.8532,13.8614,18800.0
2011-11-15 14:35:00,16.95,16.96,16.95,16.96,30000.0,13.8614,13.8696,13.8614,13.8696,30000.0
2011-11-15 14:40:00,16.96,16.97,16.96,16.96,48000.0,13.8696,13.8777,13.8696,13.8696,48000.0
2011-11-15 14:45:00,16.96,16.98,16.96,16.96,58800.0,13.8696,13.8859,13.8696,13.8696,58800.0
2011-11-15 14:50:00,16.97,16.98,16.97,16.97,13600.0,13.8777,13.8859,13.8777,13.8777,13600.0
2011-11-15 14:55:00,16.97,16.99,16.97,16.97,126400.0,13.8777,13.8941,13.8777,13.8777,126400.0
2011-11-15 15:00:00,16.97,17.01,16.97,17.0,30800.0,13.8777,13.9105,13.8777,13.9023,30800.0
2011-11-15 15:05:00,17.01,17.02,17.0,17.0,28800.0,13.9105,13.9186,13.9023,13.9023,28800.0
2011-11-15 15:10:00,17.0,17.02,17.0,17.0,63600.0,13.9023,13.9186,13.9023,13.9023,63600.0
2011-11-15 15:15:00,17.0,17.03,17.0,17.0,154800.0,13.9023,13.9268,13.9023,13.9023,154800.0
2011-11-15 15:20:00,17.0,17.02,17.0,17.01,20400.0,13.9023,13.9186,13.9023,13.9105,20400.0
2011-11-15 15:25:00,17.02,17.04,17.02,17.04,29200.0,13.9186,13.935,13.9186,13.935,29200.0
2011-11-15 15:30:00,17.03,17.03,17.0,17.0,54800.0,13.9268,13.9268,13.9023,13.9023,54800.0
2011-11-15 15:35:00,17.0,17.03,16.99,17.0,24000.0,13.9023,13.9268,13.8941,13.9023,24000.0
2011-11-15 15:40:00,17.0,17.03,17.0,17.02,57200.0,13.9023,13.9268,13.9023,13.9186,57200.0
2011-11-15 15:45:00,17.02,17.03,17.0,17.01,107600.0,13.9186,13.9268,13.9023,13.9105,107600.0
2011-11-15 15:50:00,17.0,17.0,16.96,16.96,104000.0,13.9023,13.9023,13.8696,13.8696,104000.0
2011-11-15 15:55:00,16.96,16.98,16.95,16.95,295200.0,13.8696,13.8859,13.8614,13.8614,295200.0
2011-11-16 09:30:00,16.76,16.81,16.73,16.73,72800.0,13.706,13.7469,13.6815,13.6815,72800.0
2011-11-16 09:35:00,16.71,16.81,16.7,16.8,66000.0,13.6651,13.7469,13.6569,13.7387,66000.0
2011-11-16 09:40:00,16.81,16.83,16.8,16.81,127200.0,13.7469,13.7633,13.7387,13.7469,127200.0
2011-11-16 09:45:00,16.81,16.83,16.79,16.81,80800.0,13.7469,13.7633,13.7305,13.7469,80800.0
2011-11-16 09:50:00,16.82,16.86,16.82,16.85,48400.0,13.7551,13.7878,13.7551,13.7796,48400.0
2011-11-16 09:55:00,16.85,16.85,16.82,16.82,26400.0,13.7796,13.7796,13.7551,13.7551,26400.0
2011-11-16 10:00:00,16.84,16.86,16.79,16.79,30400.0,13.7714,13.7878,13.7305,13.7305,30400.0
2011-11-16 10:05:00,16.8,16.82,16.78,16.79,85200.0,13.7387,13.7551,13.7224,13.7305,85200.0
2011-11-16 10:10:00,16.8,16.81,16.78,16.8,31200.0,13.7387,13.7469,13.7224,13.7387,31200.0
2011-11-16 10:15:00,16.8,16.86,16.8,16.84,71600.0,13.7387,13.7878,13.7387,13.7714,71600.0
2011-11-16 10:20:00,16.85,16.85,16.8,16.82,66000.0,13.7796,13.7796,13.7387,13.7551,66000.0
2011-11-16 10:25:00,16.82,16.85,16.81,16.82,47600.0,13.7551,13.7796,13.7469,13.7551,47600.0
2011-11-16 10:30:00,16.81,16.84,16.79,16.82,51200.0,13.7469,13.7714,13.7305,13.7551,51200.0
2011-11-16 10:35:00,16.82,16.84,16.81,16.82,46400.0,13.7551,13.7714,13.7469,13.7551,46400.0
2011-11-16 10:40:00,16.83,16.86,16.8,16.86,94400.0,13.7633,13.7878,13.7387,13.7878,94400.0
2011-11-16 10:45:00,16.86,16.89,16.86,16.88,35200.0,13.7878,13.8123,13.7878,13.8041,35200.0
2011-11-16 10:50:00,16.88,16.92,16.86,16.91,48400.0,13.8041,13.8369,13.7878,13.8287,48400.0
2011-11-16 10:55:00,16.9,16.92,16.9,16.91,28800.0,13.8205,13.8369,13.8205,13.8287,28800.0
2011-11-16 11:00:00,16.92,16.95,16.92,16.95,84400.0,13.8369,13.8614,13.8369,13.8614,84400.0
2011-11-16 11:05:00,16.95,16.96,16.94,16.95,29200.0,13.8614,13.8696,13.8532,13.8614,29200.0
2011-11-16 11:10:00,16.96,16.96,16.92,16.93,28800.0,13.8696,13.8696,13.8369,13.845,28800.0
2011-11-16 11:15:00,16.94,16.95,16.93,16.94,24400.0,13.8532,13.8614,13.845,13.8532,24400.0
2011-11-16 11:20:00,16.94,16.96,16.93,16.95,22800.0,13.8532,13.8696,13.845,13.8614,22800.0
2011-11-16 11:25:00,16.96,16.99,16.95,16.96,45600.0,13.8696,13.8941,13.8614,13.8696,45600.0
2011-11-16 11:30:00,16.95,16.98,16.95,16.97,206800.0,13.8614,13.8859,13.8614,13.8777,206800.0
2011-11-16 11:35:00,16.96,16.96,16.93,16.93,48000.0,13.8696,13.8696,13.845,13.845,48000.0
2011-11-16 11:40:00,16.93,16.95,16.92,16.92,29600.0,13.845,13.8614,13.8369,13.8369,29600.0
2011-11-16 11:45:00,16.92,16.94,16.89,16.9,138400.0,13.8369,13.8532,13.8123,13.8205,138400.0
2011-11-16 11:50:00,16.9,16.91,16.89,16.9,14400.0,13.8205,13.8287,13.8123,13.8205,14400.0
2011-11-16 11:55:00,16.9,16.9,16.89,16.9,14000.0,13.8205,13.8205,13.8123,13.8205,14000.0
2011-11-16 12:00:00,16.9,16.91,16.89,16.91,12000.0,13.8205,13.8287,13.8123,13.8287,12000.0
2011-11-16 12:05:00,16.91,16.91,16.89,16.89,9600.0,13.8287,13.8287,13.8123,13.8123,9600.0
2011-11-16 12:10:00,16.89,16.89,16.85,16.86,589200.0,13.8123,13.8123,13.7796,13.7878,589200.0
2011-11-16 12:15:00,16.86,16.88,16.86,16.87,381600.0,13.7878,13.8041,13.7878,13.796,381600.0
2011-11-16 12:20:00,16.87,16.88,16.86,16.88,291600.0,13.796,13.8041,13.7878,13.8041,291600.0
2011-11-16 12:25:00,16.88,16.89,16.87,16.88,266400.0,13.8041,13.8123,13.796,13.8041,266400.0
2011-11-16 12:30:00,16.88,16.9,16.88,16.9,441600.0,13.8041,13.8205,13.8041,13.8205,441600.0
2011-11-16 12:35:00,16.9,16.94,16.9,16.93,310800.0,13.8205,13.8532,13.8205,13.845,310800.0
2011-11-16 12:40:00,16.93,16.95,16.92,16.92,279600.0,13.845,13.8614,13.8369,13.8369,279600.0
2011-11-16 12:45:00,16.92,16.93,16.9,16.91,182400.0,13.8369,13.845,13.8205,13.8287,182400.0
2011-11-16 12:50:00,16.91,16.91,16.89,16.9,359200.0,13.8287,13.8287,13.8123,13.8205,359200.0
2011-11-16 12:55:00,16.9,16.92,16.9,16.92,235200.0,13.8205,13.8369,13.8205,13.8369,235200.0
2011-11-16 13:00:00,16.92,16.93,16.92,16.93,217600.0,13.8369,13.845,13.8369,13.845,217600.0
2011-11-16 13:05:00,16.93,16.94,16.92,16.93,501200.0,13.845,13.8532,13.8369,13.845,501200.0
2011-11-16 13:10:00,16.93,16.94,16.92,16.93,390000.0,13.845,13.8532,13.8369,13.845,390000.0
2011-11-16 13:15:00,16.93,16.96,16.92,16.96,208800.0,13.845,13.8696,13.8369,13.8696,208800.0
2011-11-16 13:20:00,16.96,16.97,16.95,16.96,233200.0,13.8696,13.8777,13.8614,13.8696,233200.0
2011-11-16 13:25:00,16.96,17.02,16.96,17.01,1104000.0,13.8696,13.9186,13.8696,13.9105,1104000.0
2011-11-16 13:30:00,17.01,17.02,16.99,16.99,284000.0,13.9105,13.9186,13.8941,13.8941,284000.0
2011-11-16 13:35:00,16.99,17.0,16.99,17.0,258400.0,13.8941,13.9023,13.8941,13.9023,258400.0
2011-11-16 13:40:00,17.0,17.05,17.0,17.05,255200.0,13.9023,13.9432,13.9023,13.9432,255200.0
2011-11-16 13:45:00,17.04,17.05,17.03,17.04,180800.0,13.935,13.9432,13.9268,13.935,180800.0
2011-11-16 13:50:00,17.05,17.05,17.02,17.02,555200.0,13.9432,13.9432,13.9186,13.9186,555200.0
2011-11-16 13:55:00,17.03,17.04,16.99,16.99,413200.0,13.9268,13.935,13.8941,13.8941,413200.0
2011-11-16 14:00:00,16.99,17.0,16.99,16.99,216000.0,13.8941,13.9023,13.8941,13.8941,216000.0
2011-11-16 14:05:00,17.0,17.0,16.98,16.98,231200.0,13.9023,13.9023,13.8859,13.8859,231200.0
2011-11-16 14:10:00,16.98,16.98,16.95,16.96,217600.0,13.8859,13.8859,13.8614,13.8696,217600.0
2011-11-16 14:15:00,16.96,16.98,16.96,16.98,282400.0,13.8696,13.8859,13.8696,13.8859,282400.0
2011-11-16 14:20:00,16.98,17.0,16.97,17.0,373200.0,13.8859,13.9023,13.8777,13.9023,373200.0
2011-11-16 14:25:00,17.0,17.01,16.98,16.99,238800.0,13.9023,13.9105,13.8859,13.8941,238800.0
2011-11-16 14:30:00,16.99,17.0,16.99,16.99,297600.0,13.8941,13.9023,13.8941,13.8941,297600.0
2011-11-16 14:35:00,16.99,17.03,16.99,17.02,226400.0,13.8941,13.9268,13.8941,13.9186,226400.0
2011-11-16 14:40:00,17.02,17.02,17.0,17.0,195200.0,13.9186,13.9186,13.9023,13.9023,195200.0
2011-11-16 14:45:00,17.0,17.0,16.96,16.96,246000.0,13.9023,13.9023,13.8696,13.8696,246000.0
2011-11-16 14:50:00,16.96,16.96,16.93,16.93,281600.0,13.8696,13.8696,13.845,13.845,281600.0
2011-11-16 14:55:00,16.93,16.95,16.92,16.95,335600.0,13.845,13.8614,13.8369,13.8614,335600.0
2011-11-16 15:00:00,16.95,16.95,16.93,16.93,286800.0,13.8614,13.8614,13.845,13.845,286800.0
2011-11-16 15:05:00,16.93,16.96,16.93,16.96,299200.0,13.845,13.8696,13.845,13.8696,299200.0
2011-11-16 15:10:00,16.96,16.96,16.89,16.89,324800.0,13.8696,13.8696,13.8123,13.8123,324800.0
2011-11-16 15:15:00,16.89,16.89,16.81,16.83,531200.0,13.8123,13.8123,13.7469,13.7633,531200.0
2011-11-16 15:20:00,16.83,16.83,16.81,16.82,378000.0,13.7633,13.7633,13.7469,13.7551,378000.0
2011-11-16 15:25:00,16.82,16.82,16.78,16.78,428800.0,13.7551,13.7551,13.7224,13.7224,428800.0
2011-11-16 15:30:00,16.77,16.77,16.65,16.66,537600.0,13.7142,13.7142,13.6161,13.6242,537600.0
2011-11-16 15:35:00,16.66,16.73,16.62,16.71,502400.0,13.6242,13.6815,13.5915,13.6651,502400.0
2011-11-16 15:40:00,16.72,16.72,16.67,16.71,566800.0,13.6733,13.6733,13.6324,13.6651,566800.0
2011-11-16 15:45:00,16.71,16.76,16.71,16.71,496000.0,13.6651,13.706,13.6651,13.6651,496000.0
2011-11-16 15:50:00,16.71,16.71,16.65,16.67,653200.0,13.6651,13.6651,13.6161,13.6324,653200.0
2011-11-16 15:55:00,16.67,16.68,16.61,16.66,891200.0,13.6324,13.6406,13.5833,13.6242,891200.0
2011-11-17 09:30:00,16.63,16.67,16.6,16.6,95600.0,13.5997,13.6324,13.5752,13.5752,95600.0
2011-11-17 09:35:00,16.6,16.62,16.57,16.58,208000.0,13.5752,13.5915,13.5506,13.5588,208000.0
2011-11-17 09:40:00,16.59,16.61,16.57,16.58,127200.0,13.567,13.5833,13.5506,13.5588,127200.0
2011-11-17 09:45:00,16.58,16.6,16.55,16.56,176400.0,13.5588,13.5752,13.5343,13.5425,176400.0
2011-11-17 09:50:00,16.56,16.6,16.56,16.6,49600.0,13.5425,13.5752,13.5425,13.5752,49600.0
2011-11-17 09:55:00,16.6,16.65,16.58,16.64,120800.0,13.5752,13.6161,13.5588,13.6079,120800.0
2011-11-17 10:00:00,16.63,16.65,16.58,16.63,101200.0,13.5997,13.6161,13.5588,13.5997,101200.0
2011-11-17 10:05:00,16.62,16.67,16.59,16.67,71200.0,13.5915,13.6324,13.567,13.6324,71200.0
2011-11-17 10:10:00,16.66,16.67,16.63,16.63,19200.0,13.6242,13.6324,13.5997,13.5997,19200.0
2011-11-17 10:15:00,16.63,16.67,16.62,16.64,40000.0,13.5997,13.6324,13.5915,13.6079,40000.0
2011-11-17 10:20:00,16.66,16.67,16.6,16.61,79600.0,13.6242,13.6324,13.5752,13.5833,79600.0
2011-11-17 10:25:00,16.62,16.69,16.62,16.69,67600.0,13.5915,13.6488,13.5915,13.6488,67600.0
2011-11-17 10:30:00,16.68,16.73,16.64,16.73,163600.0,13.6406,13.6815,13.6079,13.6815,163600.0
2011-11-17 10:35:00,16.73,16.75,16.73,16.73,70800.0,13.6815,13.6978,13.6815,13.6815,70800.0
2011-11-17 10:40:00,16.73,16.75,16.71,16.72,41600.0,13.6815,13.6978,13.6651,13.6733,41600.0
2011-11-17 10:45:00,16.71,16.73,16.7,16.71,40400.0,13.6651,13.6815,13.6569,13.6651,40400.0
2011-11-17 10:50:00,16.72,16.73,16.69,16.72,15200.0,13.6733,13.6815,13.6488,13.6733,15200.0
2011-11-17 10:55:00,16.73,16.74,16.69,16.69,20400.0,13.6815,13.6897,13.6488,13.6488,20400.0
2011-11-17 11:00:00,16.68,16.71,16.65,16.66,77200.0,13.6406,13.6651,13.6161,13.6242,77200.0
2011-11-17 11:05:00,16.65,16.66,16.63,16.65,100400.0,13.6161,13.6242,13.5997,13.6161,100400.0
2011-11-17 11:10:00,16.65,16.65,16.63,16.65,43200.0,13.6161,13.6161,13.5997,13.6161,43200.0
2011-11-17 11:15:00,16.64,16.68,16.63,16.67,37600.0,13.6079,13.6406,13.5997,13.6324,37600.0
2011-11-17 11:20:00,16.67,16.67,16.64,16.66,111600.0,13.6324,13.6324,13.6079,13.6242,111600.0
2011-11-17 11:25:00,16.66,16.72,16.66,16.71,102800.0,13.6242,13.6733,13.6242,13.6651,102800.0
2011-11-17 11:30:00,16.72,16.75,16.72,16.73,81200.0,13.6733,13.6978,13.6733,13.6815,81200.0
2011-11-17 11:35:00,16.73,16.73,16.71,16.73,30000.0,13.6815,13.6815,13.6651,13.6815,30000.0
2011-11-17 11:40:00,16.74,16.77,16.74,16.75,19200.0,13.6897,13.7142,13.6897,13.6978,19200.0
2011-11-17 11:45:00,16.75,16.77,16.71,16.71,28400.0,13.6978,13.7142,13.6651,13.6651,28400.0
2011-11-17 11:50:00,16.71,16.73,16.7,16.7,25200.0,13.6651,13.6815,13.6569,13.6569,25200.0
2011-11-17 11:55:00,16.7,16.71,16.67,16.71,40400.0,13.6569,13.6651,13.6324,13.6651,40400.0
2011-11-17 12:00:00,16.7,16.71,16.68,16.69,52000.0,13.6569,13.6651,13.6406,13.6488,52000.0
2011-11-17 12:05:00,16.68,16.68,16.65,16.66,96800.0,13.6406,13.6406,13.6161,13.6242,96800.0
2011-11-17 12:10:00,16.67,16.67,16.61,16.62,74400.0,13.6324,13.6324,13.5833,13.5915,74400.0
2011-11-17 12:15:00,16.61,16.64,16.61,16.64,74800.0,13.5833,13.6079,13.5833,13.6079,74800.0
2011-11-17 12:20:00,16.64,16.65,16.63,16.64,74800.0,13.6079,13.6161,13.5997,13.6079,74800.0
2011-11-17 12:25:00,16.64,16.64,16.61,16.62,43200.0,13.6079,13.6079,13.5833,13.5915,43200.0
2011-11-17 12:30:00,16.61,16.61,16.49,16.5,247200.0,13.5833,13.5833,13.4852,13.4934,247200.0
2011-11-17 12:35:00,16.49,16.51,16.42,16.45,343200.0,13.4852,13.5016,13.428,13.4525,343200.0
2011-11-17 12:40:00,16.43,16.48,16.39,16.48,121600.0,13.4361,13.477,13.4034,13.477,121600.0
2011-11-17 12:45:00,16.48,16.48,16.43,16.44,119200.0,13.477,13.477,13.4361,13.4443,119200.0
2011-11-17 12:50:00,16.45,16.5,16.45,16.5,38000.0,13.4525,13.4934,13.4525,13.4934,38000.0
2011-11-17 12:55:00,16.49,16.5,16.45,16.5,58400.0,13.4852,13.4934,13.4525,13.4934,58400.0
2011-11-17 13:00:00,16.5,16.5,16.43,16.45,37200.0,13.4934,13.4934,13.4361,13.4525,37200.0
2011-11-17 13:05:00,16.44,16.46,16.43,16.43,48000.0,13.4443,13.4607,13.4361,13.4361,48000.0
2011-11-17 13:10:00,16.43,16.48,16.42,16.48,42800.0,13.4361,13.477,13.428,13.477,42800.0
2011-11-17 13:15:00,16.47,16.52,16.47,16.5,88000.0,13.4689,13.5097,13.4689,13.4934,88000.0
2011-11-17 13:20:00,16.5,16.5,16.47,16.5,33200.0,13.4934,13.4934,13.4689,13.4934,33200.0
2011-11-17 13:25:00,16.49,16.49,16.45,16.48,41200.0,13.4852,13.4852,13.4525,13.477,41200.0
2011-11-17 13:30:00,16.48,16.48,16.44,16.45,40800.0,13.477,13.477,13.4443,13.4525,40800.0
2011-11-17 13:35:00,16.45,16.49,16.45,16.48,45200.0,13.4525,13.4852,13.4525,13.477,45200.0
2011-11-17 13:40:00,16.48,16.5,16.45,16.47,45200.0,13.477,13.4934,13.4525,13.4689,45200.0
2011-11-17 13:45:00,16.48,16.48,16.46,16.47,14000.0,13.477,13.477,13.4607,13.4689,14000.0
2011-11-17 13:50:00,16.46,16.46,16.39,16.42,158000.0,13.4607,13.4607,13.4034,13.428,158000.0
2011-11-17 13:55:00,16.42,16.49,16.42,16.48,97200.0,13.428,13.4852,13.428,13.477,97200.0
2011-11-17 14:00:00,16.48,16.48,16.44,16.45,146800.0,13.477,13.477,13.4443,13.4525,146800.0
2011-11-17 14:05:00,16.45,16.48,16.45,16.48,35200.0,13.4525,13.477,13.4525,13.477,35200.0
2011-11-17 14:10:00,16.47,16.47,16.44,16.45,284000.0,13.4689,13.4689,13.4443,13.4525,284000.0
2011-11-17 14:15:00,16.45,16.46,16.41,16.42,322400.0,13.4525,13.4607,13.4198,13.428,322400.0
2011-11-17 14:20:00,16.42,16.44,16.41,16.41,320000.0,13.428,13.4443,13.4198,13.4198,320000.0
2011-11-17 14:25:00,16.41,16.42,16.38,16.41,365600.0,13.4198,13.428,13.3953,13.4198,365600.0
2011-11-17 14:30:00,16.41,16.43,16.4,16.41,75600.0,13.4198,13.4361,13.4116,13.4198,75600.0
2011-11-17 14:35:00,16.41,16.42,16.38,16.39,72800.0,13.4198,13.428,13.3953,13.4034,72800.0
2011-11-17 14:40:00,16.39,16.45,16.39,16.43,124800.0,13.4034,13.4525,13.4034,13.4361,124800.0
2011-11-17 14:45:00,16.45,16.5,16.43,16.48,48000.0,13.4525,13.4934,13.4361,13.477,48000.0
2011-11-17 14:50:00,16.48,16.5,16.47,16.47,51600.0,13.477,13.4934,13.4689,13.4689,51600.0
2011-11-17 14:55:00,16.48,16.5,16.48,16.49,64800.0,13.477,13.4934,13.477,13.4852,64800.0
2011-11-17 15:00:00,16.48,16.51,16.47,16.48,108400.0,13.477,13.5016,13.4689,13.477,108400.0
2011-11-17 15:05:00,16.49,16.5,16.46,16.46,20000.0,13.4852,13.4934,13.4607,13.4607,20000.0
2011-11-17 15:10:00,16.46,16.46,16.41,16.43,58800.0,13.4607,13.4607,13.4198,13.4361,58800.0
2011-11-17 15:15:00,16.42,16.45,16.42,16.43,28000.0,13.428,13.4525,13.428,13.4361,28000.0
2011-11-17 15:20:00,16.44,16.49,16.42,16.47,55600.0,13.4443,13.4852,13.428,13.4689,55600.0
2011-11-17 15:25:00,16.46,16.48,16.45,16.46,246800.0,13.4607,13.477,13.4525,13.4607,246800.0
2011-11-17 15:30:00,16.45,16.47,16.43,16.43,94400.0,13.4525,13.4689,13.4361,13.4361,94400.0
2011-11-17 15:35:00,16.43,16.45,16.39,16.39,76400.0,13.4361,13.4525,13.4034,13.4034,76400.0
2011-11-17 15:40:00,16.39,16.41,16.37,16.39,174400.0,13.4034,13.4198,13.3871,13.4034,174400.0
2011-11-17 15:45:00,16.38,16.47,16.38,16.44,320000.0,13.3953,13.4689,13.3953,13.4443,320000.0
2011-11-17 15:50:00,16.43,16.43,16.39,16.42,399600.0,13.4361,13.4361,13.4034,13.428,399600.0
2011-11-17 15:55:00,16.42,16.47,16.39,16.47,971600.0,13.428,13.4689,13.4034,13.4689,971600.0
2011-11-18 09:30:00,16.54,16.55,16.49,16.5,106400.0,13.5261,13.5343,13.4852,13.4934,106400.0
2011-11-18 09:35:00,16.49,16.49,16.45,16.46,211600.0,13.4852,13.4852,13.4525,13.4607,211600.0
2011-11-18 09:40:00,16.45,16.49,16.44,16.45,236000.0,13.4525,13.4852,13.4443,13.4525,236000.0
2011-11-18 09:45:00,16.45,16.45,16.39,16.41,294000.0,13.4525,13.4525,13.4034,13.4198,294000.0
2011-11-18 09:50:00,16.41,16.43,16.38,16.41,155200.0,13.4198,13.4361,13.3953,13.4198,155200.0
2011-11-18 09:55:00,16.41,16.49,16.41,16.48,302400.0,13.4198,13.4852,13.4198,13.477,302400.0
2011-11-18 10:00:00,16.49,16.5,16.46,16.49,110400.0,13.4852,13.4934,13.4607,13.4852,110400.0
2011-11-18 10:05:00,16.49,16.5,16.46,16.47,80400.0,13.4852,13.4934,13.4607,13.4689,80400.0
2011-11-18 10:10:00,16.47,16.53,16.45,16.52,107600.0,13.4689,13.5179,13.4525,13.5097,107600.0
2011-11-18 10:15:00,16.52,16.53,16.47,16.48,93200.0,13.5097,13.5179,13.4689,13.477,93200.0
2011-11-18 10:20:00,16.47,16.5,16.46,16.47,154000.0,13.4689,13.4934,13.4607,13.4689,154000.0
2011-11-18 10:25:00,16.46,16.47,16.43,16.46,116400.0,13.4607,13.4689,13.4361,13.4607,116400.0
2011-11-18 10:30:00,16.46,16.51,16.46,16.5,55200.0,13.4607,13.5016,13.4607,13.4934,55200.0
2011-11-18 10:35:00,16.5,16.52,16.48,16.51,58400.0,13.4934,13.5097,13.477,13.5016,58400.0
2011-11-18 10:40:00,16.52,16.53,16.49,16.5,92000.0,13.5097,13.5179,13.4852,13.4934,92000.0
2011-11-18 10:45:00,16.5,16.55,16.5,16.55,91600.0,13.4934,13.5343,13.4934,13.5343,91600.0
2011-11-18 10:50:00,16.55,16.58,16.55,16.56,68400.0,13.5343,13.5588,13.5343,13.5425,68400.0
2011-11-18 10:55:00,16.56,16.6,16.56,16.56,54400.0,13.5425,13.5752,13.5425,13.5425,54400.0
2011-11-18 11:00:00,16.56,16.58,16.55,16.56,66400.0,13.5425,13.5588,13.5343,13.5425,66400.0
2011-11-18 11:05:00,16.57,16.57,16.5,16.5,77200.0,13.5506,13.5506,13.4934,13.4934,77200.0
2011-11-18 11:10:00,16.5,16.52,16.5,16.52,13200.0,13.4934,13.5097,13.4934,13.5097,13200.0
2011-11-18 11:15:00,16.52,16.53,16.49,16.5,30000.0,13.5097,13.5179,13.4852,13.4934,30000.0
2011-11-18 11:20:00,16.51,16.51,16.49,16.5,24400.0,13.5016,13.5016,13.4852,13.4934,24400.0
2011-11-18 11:25:00,16.49,16.52,16.49,16.5,20800.0,13.4852,13.5097,13.4852,13.4934,20800.0
2011-11-18 11:30:00,16.51,16.52,16.48,16.48,27200.0,13.5016,13.5097,13.477,13.477,27200.0
2011-11-18 11:35:00,16.48,16.48,16.45,16.47,22400.0,13.477,13.477,13.4525,13.4689,22400.0
2011-11-18 11:40:00,16.47,16.49,16.47,16.48,6400.0,13.4689,13.4852,13.4689,13.477,6400.0
2011-11-18 11:45:00,16.48,16.48,16.43,16.44,34000.0,13.477,13.477,13.4361,13.4443,34000.0
2011-11-18 11:50:00,16.45,16.46,16.44,16.45,14800.0,13.4525,13.4607,13.4443,13.4525,14800.0
2011-11-18 11:55:00,16.45,16.45,16.43,16.44,48400.0,13.4525,13.4525,13.4361,13.4443,48400.0
2011-11-18 12:00:00,16.44,16.44,16.41,16.42,45200.0,13.4443,13.4443,13.4198,13.428,45200.0
2011-11-18 12:05:00,16.42,16.42,16.37,16.42,186000.0,13.428,13.428,13.3871,13.428,186000.0
2011-11-18 12:10:00,16.42,16.44,16.42,16.42,18000.0,13.428,13.4443,13.428,13.428,18000.0
2011-11-18 12:15:00,16.41,16.45,16.41,16.42,18000.0,13.4198,13.4525,13.4198,13.428,18000.0
2011-11-18 12:20:00,16.42,16.42,16.4,16.41,22400.0,13.428,13.428,13.4116,13.4198,22400.0
2011-11-18 12:25:00,16.4,16.46,16.4,16.46,39200.0,13.4116,13.4607,13.4116,13.4607,39200.0
2011-11-18 12:30:00,16.46,16.48,16.45,16.45,27600.0,13.4607,13.477,13.4525,13.4525,27600.0
2011-11-18 12:35:00,16.45,16.47,16.45,16.46,12800.0,13.4525,13.4689,13.4525,13.4607,12800.0
2011-11-18 12:40:00,16.45,16.47,16.44,16.47,18400.0,13.4525,13.4689,13.4443,13.4689,18400.0
2011-11-18 12:45:00,16.46,16.48,16.46,16.47,22400.0,13.4607,13.477,13.4607,13.4689,22400.0
2011-11-18 12:50:00,16.47,16.47,16.45,16.46,16000.0,13.4689,13.4689,13.4525,13.4607,16000.0
2011-11-18 12:55:00,16.46,16.46,16.44,16.44,13600.0,13.4607,13.4607,13.4443,13.4443,13600.0
2011-11-18 13:00:00,16.43,16.45,16.43,16.45,22000.0,13.4361,13.4525,13.4361,13.4525,22000.0
2011-11-18 13:05:00,16.44,16.46,16.44,16.45,10000.0,13.4443,13.4607,13.4443,13.4525,10000.0
2011-11-18 13:10:00,16.46,16.47,16.45,16.46,23600.0,13.4607,13.4689,13.4525,13.4607,23600.0
2011-11-18 13:15:00,16.46,16.5,16.46,16.48,70000.0,13.4607,13.4934,13.4607,13.477,70000.0
2011-11-18 13:20:00,16.47,16.48,16.47,16.48,1200.0,13.4689,13.477,13.4689,13.477,1200.0
2011-11-18 13:25:00,16.46,16.48,16.46,16.47,8800.0,13.4607,13.477,13.4607,13.4689,8800.0
2011-11-18 13:30:00,16.48,16.52,16.48,16.51,7600.0,13.477,13.5097,13.477,13.5016,7600.0
2011-11-18 13:35:00,16.52,16.52,16.5,16.5,8400.0,13.5097,13.5097,13.4934,13.4934,8400.0
2011-11-18 13:40:00,16.52,16.52,16.5,16.51,4800.0,13.5097,13.5097,13.4934,13.5016,4800.0
2011-11-18 13:45:00,16.51,16.51,16.49,16.5,8400.0,13.5016,13.5016,13.4852,13.4934,8400.0
2011-11-18 13:50:00,16.5,16.52,16.49,16.51,23200.0,13.4934,13.5097,13.4852,13.5016,23200.0
2011-11-18 13:55:00,16.51,16.52,16.48,16.49,10800.0,13.5016,13.5097,13.477,13.4852,10800.0
2011-11-18 14:00:00,16.48,16.48,16.46,16.47,20800.0,13.477,13.477,13.4607,13.4689,20800.0
2011-11-18 14:05:00,16.47,16.49,16.46,16.48,9200.0,13.4689,13.4852,13.4607,13.477,9200.0
2011-11-18 14:10:00,16.48,16.56,16.48,16.55,50000.0,13.477,13.5425,13.477,13.5343,50000.0
2011-11-18 14:15:00,16.55,16.56,16.5,16.52,26800.0,13.5343,13.5425,13.4934,13.5097,26800.0
2011-11-18 14:20:00,16.52,16.54,16.5,16.5,11600.0,13.5097,13.5261,13.4934,13.4934,11600.0
2011-11-18 14:25:00,16.5,16.5,16.48,16.5,18400.0,13.4934,13.4934,13.477,13.4934,18400.0
2011-11-18 14:30:00,16.51,16.54,16.51,16.52,21200.0,13.5016,13.5261,13.5016,13.5097,21200.0
2011-11-18 14:35:00,16.52,16.55,16.51,16.52,25200.0,13.5097,13.5343,13.5016,13.5097,25200.0
2011-11-18 14:40:00,16.52,16.54,16.5,16.54,23200.0,13.5097,13.5261,13.4934,13.5261,23200.0
2011-11-18 14:45:00,16.54,16.54,16.51,16.51,68800.0,13.5261,13.5261,13.5016,13.5016,68800.0
2011-11-18 14:50:00,16.51,16.51,16.49,16.51,57200.0,13.5016,13.5016,13.4852,13.5016,57200.0
2011-11-18 14:55:00,16.51,16.51,16.48,16.49,31600.0,13.5016,13.5016,13.477,13.4852,31600.0
2011-11-18 15:00:00,16.49,16.5,16.47,16.48,110400.0,13.4852,13.4934,13.4689,13.477,110400.0
2011-11-18 15:05:00,16.48,16.5,16.48,16.5,24800.0,13.477,13.4934,13.477,13.4934,24800.0
2011-11-18 15:10:00,16.5,16.51,16.49,16.49,10800.0,13.4934,13.5016,13.4852,13.4852,10800.0
2011-11-18 15:15:00,16.49,16.5,16.48,16.5,19200.0,13.4852,13.4934,13.477,13.4934,19200.0
2011-11-18 15:20:00,16.5,16.5,16.49,16.5,16000.0,13.4934,13.4934,13.4852,13.4934,16000.0
2011-11-18 15:25:00,16.49,16.5,16.48,16.49,34400.0,13.4852,13.4934,13.477,13.4852,34400.0
2011-11-18 15:30:00,16.49,16.51,16.48,16.49,19200.0,13.4852,13.5016,13.477,13.4852,19200.0
2011-11-18 15:35:00,16.5,16.51,16.49,16.49,16000.0,13.4934,13.5016,13.4852,13.4852,16000.0
2011-11-18 15:40:00,16.5,16.5,16.47,16.48,44000.0,13.4934,13.4934,13.4689,13.477,44000.0
2011-11-18 15:45:00,16.48,16.51,16.48,16.5,55200.0,13.477,13.5016,13.477,13.4934,55200.0
2011-11-18 15:50:00,16.5,16.5,16.48,16.49,34800.0,13.4934,13.4934,13.477,13.4852,34800.0
2011-11-18 15:55:00,16.49,16.5,16.47,16.5,64400.0,13.4852,13.4934,13.4689,13.4934,64400.0
2011-11-21 09:30:00,16.19,16.27,16.16,16.22,131600.0,13.2399,13.3053,13.2153,13.2644,131600.0
2011-11-21 09:35:00,16.23,16.24,16.18,16.19,124400.0,13.2726,13.2808,13.2317,13.2399,124400.0
2011-11-21 09:40:00,16.19,16.2,16.16,16.19,146000.0,13.2399,13.2481,13.2153,13.2399,146000.0
2011-11-21 09:45:00,16.19,16.21,16.19,16.19,59200.0,13.2399,13.2562,13.2399,13.2399,59200.0
2011-11-21 09:50:00,16.18,16.18,16.15,16.15,58000.0,13.2317,13.2317,13.2072,13.2072,58000.0
2011-11-21 09:55:00,16.16,16.19,16.16,16.19,27200.0,13.2153,13.2399,13.2153,13.2399,27200.0
2011-11-21 10:00:00,16.2,16.2,16.17,16.18,122800.0,13.2481,13.2481,13.2235,13.2317,122800.0
2011-11-21 10:05:00,16.17,16.18,16.13,16.15,49200.0,13.2235,13.2317,13.1908,13.2072,49200.0
2011-11-21 10:10:00,16.15,16.19,16.15,16.19,72000.0,13.2072,13.2399,13.2072,13.2399,72000.0
2011-11-21 10:15:00,16.18,16.19,16.15,16.16,60800.0,13.2317,13.2399,13.2072,13.2153,60800.0
2011-11-21 10:20:00,16.16,16.18,16.14,16.18,32000.0,13.2153,13.2317,13.199,13.2317,32000.0
2011-11-21 10:25:00,16.18,16.18,16.16,16.16,22000.0,13.2317,13.2317,13.2153,13.2153,22000.0
2011-11-21 10:30:00,16.16,16.18,16.15,16.16,38800.0,13.2153,13.2317,13.2072,13.2153,38800.0
2011-11-21 10:35:00,16.18,16.18,16.13,16.16,67200.0,13.2317,13.2317,13.1908,13.2153,67200.0
2011-11-21 10:40:00,16.15,16.16,16.11,16.11,32000.0,13.2072,13.2153,13.1745,13.1745,32000.0
2011-11-21 10:45:00,16.11,16.14,16.1,16.1,27200.0,13.1745,13.199,13.1663,13.1663,27200.0
2011-11-21 10:50:00,16.11,16.11,16.06,16.06,132800.0,13.1745,13.1745,13.1336,13.1336,132800.0
2011-11-21 10:55:00,16.05,16.07,16.04,16.04,41600.0,13.1254,13.1417,13.1172,13.1172,41600.0
2011-11-21 11:00:00,16.04,16.04,16.0,16.02,164400.0,13.1172,13.1172,13.0845,13.1009,164400.0
2011-11-21 11:05:00,16.02,16.03,15.99,16.02,59200.0,13.1009,13.109,13.0763,13.1009,59200.0
2011-11-21 11:10:00,16.02,16.07,16.02,16.07,40400.0,13.1009,13.1417,13.1009,13.1417,40400.0
2011-11-21 11:15:00,16.07,16.08,16.06,16.06,26000.0,13.1417,13.1499,13.1336,13.1336,26000.0
2011-11-21 11:20:00,16.07,16.09,16.06,16.06,24800.0,13.1417,13.1581,13.1336,13.1336,24800.0
2011-11-21 11:25:00,16.05,16.08,16.05,16.08,30800.0,13.1254,13.1499,13.1254,13.1499,30800.0
2011-11-21 11:30:00,16.06,16.08,16.06,16.06,80000.0,13.1336,13.1499,13.1336,13.1336,80000.0
2011-11-21 11:35:00,16.06,16.06,16.03,16.03,50000.0,13.1336,13.1336,13.109,13.109,50000.0
2011-11-21 11:40:00,16.02,16.04,16.02,16.02,45200.0,13.1009,13.1172,13.1009,13.1009,45200.0
2011-11-21 11:45:00,16.01,16.07,16.01,16.07,55600.0,13.0927,13.1417,13.0927,13.1417,55600.0
2011-11-21 11:50:00,16.07,16.1,16.07,16.08,82000.0,13.1417,13.1663,13.1417,13.1499,82000.0
2011-11-21 11:55:00,16.07,16.1,16.07,16.09,28400.0,13.1417,13.1663,13.1417,13.1581,28400.0
2011-11-21 12:00:00,16.09,16.11,16.08,16.08,25200.0,13.1581,13.1745,13.1499,13.1499,25200.0
2011-11-21 12:05:00,16.09,16.1,16.05,16.05,18800.0,13.1581,13.1663,13.1254,13.1254,18800.0
2011-11-21 12:10:00,16.05,16.1,16.05,16.08,45600.0,13.1254,13.1663,13.1254,13.1499,45600.0
2011-11-21 12:15:00,16.09,16.09,16.06,16.06,26000.0,13.1581,13.1581,13.1336,13.1336,26000.0
2011-11-21 12:20:00,16.06,16.08,16.05,16.07,11200.0,13.1336,13.1499,13.1254,13.1417,11200.0
2011-11-21 12:25:00,16.06,16.07,16.04,16.05,27200.0,13.1336,13.1417,13.1172,13.1254,27200.0
2011-11-21 12:30:00,16.04,16.05,16.04,16.05,58000.0,13.1172,13.1254,13.1172,13.1254,58000.0
2011-11-21 12:35:00,16.05,16.07,16.04,16.06,35600.0,13.1254,13.1417,13.1172,13.1336,35600.0
2011-11-21 12:40:00,16.06,16.07,16.06,16.06,14800.0,13.1336,13.1417,13.1336,13.1336,14800.0
2011-11-21 12:45:00,16.06,16.09,16.05,16.08,18800.0,13.1336,13.1581,13.1254,13.1499,18800.0
2011-11-21 12:50:00,16.08,16.08,16.07,16.08,8800.0,13.1499,13.1499,13.1417,13.1499,8800.0
2011-11-21 12:55:00,16.08,16.09,16.06,16.06,18800.0,13.1499,13.1581,13.1336,13.1336,18800.0
2011-11-21 13:00:00,16.06,16.09,16.06,16.09,16000.0,13.1336,13.1581,13.1336,13.1581,16000.0
2011-11-21 13:05:00,16.09,16.13,16.09,16.11,23600.0,13.1581,13.1908,13.1581,13.1745,23600.0
2011-11-21 13:10:00,16.12,16.13,16.11,16.11,30800.0,13.1826,13.1908,13.1745,13.1745,30800.0
2011-11-21 13:15:00,16.11,16.12,16.1,16.11,42800.0,13.1745,13.1826,13.1663,13.1745,42800.0
2011-11-21 13:20:00,16.12,16.13,16.12,16.12,15200.0,13.1826,13.1908,13.1826,13.1826,15200.0
2011-11-21 13:25:00,16.12,16.13,16.1,16.1,32400.0,13.1826,13.1908,13.1663,13.1663,32400.0
2011-11-21 13:30:00,16.1,16.1,16.08,16.1,14400.0,13.1663,13.1663,13.1499,13.1663,14400.0
2011-11-21 13:35:00,16.09,16.1,16.08,16.09,64400.0,13.1581,13.1663,13.1499,13.1581,64400.0
2011-11-21 13:40:00,16.08,16.09,16.08,16.09,7600.0,13.1499,13.1581,13.1499,13.1581,7600.0
2011-11-21 13:45:00,16.09,16.09,16.07,16.08,18000.0,13.1581,13.1581,13.1417,13.1499,18000.0
2011-11-21 13:50:00,16.08,16.08,16.08,16.08,5200.0,13.1499,13.1499,13.1499,13.1499,5200.0
2011-11-21 13:55:00,16.07,16.07,16.03,16.03,35600.0,13.1417,13.1417,13.109,13.109,35600.0
2011-11-21 14:00:00,16.03,16.05,16.02,16.05,32000.0,13.109,13.1254,13.1009,13.1254,32000.0
2011-11-21 14:05:00,16.05,16.06,16.04,16.06,20000.0,13.1254,13.1336,13.1172,13.1336,20000.0
2011-11-21 14:10:00,16.06,16.13,16.06,16.12,70400.0,13.1336,13.1908,13.1336,13.1826,70400.0
2011-11-21 14:15:00,16.12,16.15,16.11,16.11,52800.0,13.1826,13.2072,13.1745,13.1745,52800.0
2011-11-21 14:20:00,16.11,16.12,16.09,16.1,24800.0,13.1745,13.1826,13.1581,13.1663,24800.0
2011-11-21 14:25:00,16.1,16.1,16.08,16.1,52800.0,13.1663,13.1663,13.1499,13.1663,52800.0
2011-11-21 14:30:00,16.1,16.14,16.09,16.11,42000.0,13.1663,13.199,13.1581,13.1745,42000.0
2011-11-21 14:35:00,16.12,16.13,16.11,16.12,20000.0,13.1826,13.1908,13.1745,13.1826,20000.0
2011-11-21 14:40:00,16.12,16.15,16.11,16.15,22800.0,13.1826,13.2072,13.1745,13.2072,22800.0
2011-11-21 14:45:00,16.15,16.16,16.13,16.13,38800.0,13.2072,13.2153,13.1908,13.1908,38800.0
2011-11-21 14:50:00,16.14,16.14,16.12,16.13,24800.0,13.199,13.199,13.1826,13.1908,24800.0
2011-11-21 14:55:00,16.11,16.13,16.11,16.11,8800.0,13.1745,13.1908,13.1745,13.1745,8800.0
2011-11-21 15:00:00,16.12,16.12,16.07,16.07,56800.0,13.1826,13.1826,13.1417,13.1417,56800.0
2011-11-21 15:05:00,16.08,16.1,16.07,16.09,39200.0,13.1499,13.1663,13.1417,13.1581,39200.0
2011-11-21 15:10:00,16.09,16.11,16.09,16.11,28800.0,13.1581,13.1745,13.1581,13.1745,28800.0
2011-11-21 15:15:00,16.11,16.15,16.09,16.14,58000.0,13.1745,13.2072,13.1581,13.199,58000.0
2011-11-21 15:20:00,16.14,16.18,16.13,16.16,58000.0,13.199,13.2317,13.1908,13.2153,58000.0
2011-11-21 15:25:00,16.16,16.21,16.16,16.18,81600.0,13.2153,13.2562,13.2153,13.2317,81600.0
2011-11-21 15:30:00,16.18,16.21,16.16,16.17,85600.0,13.2317,13.2562,13.2153,13.2235,85600.0
2011-11-21 15:35:00,16.17,16.2,16.17,16.19,49200.0,13.2235,13.2481,13.2235,13.2399,49200.0
2011-11-21 15:40:00,16.19,16.19,16.15,16.16,105600.0,13.2399,13.2399,13.2072,13.2153,105600.0
2011-11-21 15:45:00,16.17,16.18,16.16,16.17,96800.0,13.2235,13.2317,13.2153,13.2235,96800.0
2011-11-21 15:50:00,16.16,16.17,16.11,16.13,121600.0,13.2153,13.2235,13.1745,13.1908,121600.0
2011-11-21 15:55:00,16.13,16.14,16.1,16.11,536800.0,13.1908,13.199,13.1663,13.1745,536800.0
2011-11-22 09:30:00,16.09,16.11,16.06,16.1,112800.0,13.1581,13.1745,13.1336,13.1663,112800.0
2011-11-22 09:35:00,16.11,16.18,16.1,16.18,208800.0,13.1745,13.2317,13.1663,13.2317,208800.0
2011-11-22 09:40:00,16.18,16.19,16.17,16.18,140400.0,13.2317,13.2399,13.2235,13.2317,140400.0
2011-11-22 09:45:00,16.17,16.21,16.17,16.19,126800.0,13.2235,13.2562,13.2235,13.2399,126800.0
2011-11-22 09:50:00,16.2,16.2,16.17,16.17,184000.0,13.2481,13.2481,13.2235,13.2235,184000.0
2011-11-22 09:55:00,16.17,16.18,16.15,16.17,128800.0,13.2235,13.2317,13.2072,13.2235,128800.0
2011-11-22 10:00:00,16.16,16.18,16.12,16.12,209200.0,13.2153,13.2317,13.1826,13.1826,209200.0
2011-11-22 10:05:00,16.12,16.13,16.09,16.11,117600.0,13.1826,13.1908,13.1581,13.1745,117600.0
2011-11-22 10:10:00,16.11,16.14,16.1,16.1,147200.0,13.1745,13.199,13.1663,13.1663,147200.0
2011-11-22 10:15:00,16.1,16.12,16.09,16.12,106000.0,13.1663,13.1826,13.1581,13.1826,106000.0
2011-11-22 10:20:00,16.13,16.13,16.1,16.12,142000.0,13.1908,13.1908,13.1663,13.1826,142000.0
2011-11-22 10:25:00,16.11,16.16,16.11,16.15,162400.0,13.1745,13.2153,13.1745,13.2072,162400.0
2011-11-22 10:30:00,16.15,16.16,16.11,16.11,37600.0,13.2072,13.2153,13.1745,13.1745,37600.0
2011-11-22 10:35:00,16.11,16.15,16.07,16.08,673200.0,13.1745,13.2072,13.1417,13.1499,673200.0
2011-11-22 10:40:00,16.08,16.09,16.04,16.04,34000.0,13.1499,13.1581,13.1172,13.1172,34000.0
2011-11-22 10:45:00,16.05,16.06,16.0,16.01,40400.0,13.1254,13.1336,13.0845,13.0927,40400.0
2011-11-22 10:50:00,16.0,16.01,15.99,16.0,35200.0,13.0845,13.0927,13.0763,13.0845,35200.0
2011-11-22 10:55:00,16.01,16.01,15.97,15.99,46400.0,13.0927,13.0927,13.06,13.0763,46400.0
2011-11-22 11:00:00,15.99,16.0,15.98,15.99,26400.0,13.0763,13.0845,13.0681,13.0763,26400.0
2011-11-22 11:05:00,15.99,16.01,15.97,15.99,41600.0,13.0763,13.0927,13.06,13.0763,41600.0
2011-11-22 11:10:00,16.01,16.01,15.99,15.99,34800.0,13.0927,13.0927,13.0763,13.0763,34800.0
2011-11-22 11:15:00,16.0,16.01,15.97,16.0,35200.0,13.0845,13.0927,13.06,13.0845,35200.0
2011-11-22 11:20:00,16.0,16.0,15.97,15.98,108000.0,13.0845,13.0845,13.06,13.0681,108000.0
2011-11-22 11:25:00,15.98,16.0,15.97,15.98,72000.0,13.0681,13.0845,13.06,13.0681,72000.0
2011-11-22 11:30:00,15.99,15.99,15.92,15.93,99200.0,13.0763,13.0763,13.0191,13.0273,99200.0
2011-11-22 11:35:00,15.93,15.96,15.93,15.95,46800.0,13.0273,13.0518,13.0273,13.0436,46800.0
2011-11-22 11:40:00,15.94,15.94,15.92,15.93,48000.0,13.0354,13.0354,13.0191,13.0273,48000.0
2011-11-22 11:45:00,15.92,15.95,15.92,15.95,48400.0,13.0191,13.0436,13.0191,13.0436,48400.0
2011-11-22 11:50:00,15.95,15.97,15.94,15.97,18800.0,13.0436,13.06,13.0354,13.06,18800.0
2011-11-22 11:55:00,15.97,15.98,15.97,15.97,10800.0,13.06,13.0681,13.06,13.06,10800.0
2011-11-22 12:00:00,15.98,16.03,15.98,16.02,104400.0,13.0681,13.109,13.0681,13.1009,104400.0
2011-11-22 12:05:00,16.02,16.1,16.02,16.09,87200.0,13.1009,13.1663,13.1009,13.1581,87200.0
2011-11-22 12:10:00,16.09,16.1,16.06,16.06,30400.0,13.1581,13.1663,13.1336,13.1336,30400.0
2011-11-22 12:15:00,16.06,16.09,16.05,16.05,20400.0,13.1336,13.1581,13.1254,13.1254,20400.0
2011-11-22 12:20:00,16.07,16.07,16.06,16.06,55600.0,13.1417,13.1417,13.1336,13.1336,55600.0
2011-11-22 12:25:00,16.06,16.07,16.01,16.02,36800.0,13.1336,13.1417,13.0927,13.1009,36800.0
2011-11-22 12:30:00,16.02,16.06,16.01,16.06,20400.0,13.1009,13.1336,13.0927,13.1336,20400.0
2011-11-22 12:35:00,16.07,16.08,16.05,16.05,33600.0,13.1417,13.1499,13.1254,13.1254,33600.0
2011-11-22 12:40:00,16.05,16.07,16.05,16.06,7200.0,13.1254,13.1417,13.1254,13.1336,7200.0
2011-11-22 12:45:00,16.07,16.07,16.05,16.05,10400.0,13.1417,13.1417,13.1254,13.1254,10400.0
2011-11-22 12:50:00,16.05,16.08,16.05,16.08,14800.0,13.1254,13.1499,13.1254,13.1499,14800.0
2011-11-22 12:55:00,16.09,16.09,16.07,16.09,24000.0,13.1581,13.1581,13.1417,13.1581,24000.0
2011-11-22 13:00:00,16.1,16.12,16.09,16.11,34400.0,13.1663,13.1826,13.1581,13.1745,34400.0
2011-11-22 13:05:00,16.11,16.11,16.09,16.09,22000.0,13.1745,13.1745,13.1581,13.1581,22000.0
2011-11-22 13:10:00,16.09,16.13,16.09,16.13,11200.0,13.1581,13.1908,13.1581,13.1908,11200.0
2011-11-22 13:15:00,16.13,16.17,16.13,16.17,42000.0,13.1908,13.2235,13.1908,13.2235,42000.0
2011-11-22 13:20:00,16.17,16.19,16.16,16.16,51600.0,13.2235,13.2399,13.2153,13.2153,51600.0
2011-11-22 13:25:00,16.17,16.17,16.14,16.15,34000.0,13.2235,13.2235,13.199,13.2072,34000.0
2011-11-22 13:30:00,16.15,16.15,16.14,16.15,48000.0,13.2072,13.2072,13.199,13.2072,48000.0
2011-11-22 13:35:00,16.15,16.18,16.15,16.18,14400.0,13.2072,13.2317,13.2072,13.2317,14400.0
2011-11-22 13:40:00,16.18,16.18,16.16,16.17,7600.0,13.2317,13.2317,13.2153,13.2235,7600.0
2011-11-22 13:45:00,16.15,16.15,16.13,16.14,10000.0,13.2072,13.2072,13.1908,13.199,10000.0
2011-11-22 13:50:00,16.14,16.14,16.12,16.12,9200.0,13.199,13.199,13.1826,13.1826,9200.0
2011-11-22 13:55:00,16.12,16.12,16.07,16.08,12800.0,13.1826,13.1826,13.1417,13.1499,12800.0
2011-11-22 14:00:00,16.08,16.09,16.06,16.07,17200.0,13.1499,13.1581,13.1336,13.1417,17200.0
2011-11-22 14:05:00,16.07,16.07,16.06,16.07,12800.0,13.1417,13.1417,13.1336,13.1417,12800.0
2011-11-22 14:10:00,16.07,16.1,16.07,16.08,17600.0,13.1417,13.1663,13.1417,13.1499,17600.0
2011-11-22 14:15:00,16.08,16.1,16.08,16.09,18400.0,13.1499,13.1663,13.1499,13.1581,18400.0
2011-11-22 14:20:00,16.09,16.09,16.03,16.05,42400.0,13.1581,13.1581,13.109,13.1254,42400.0
2011-11-22 14:25:00,16.05,16.08,16.05,16.06,28000.0,13.1254,13.1499,13.1254,13.1336,28000.0
2011-11-22 14:30:00,16.06,16.06,16.03,16.04,42000.0,13.1336,13.1336,13.109,13.1172,42000.0
2011-11-22 14:35:00,16.03,16.05,16.02,16.04,160400.0,13.109,13.1254,13.1009,13.1172,160400.0
2011-11-22 14:40:00,16.04,16.07,16.03,16.05,49600.0,13.1172,13.1417,13.109,13.1254,49600.0
2011-11-22 14:45:00,16.06,16.08,16.05,16.05,21600.0,13.1336,13.1499,13.1254,13.1254,21600.0
2011-11-22 14:50:00,16.05,16.05,16.02,16.02,25600.0,13.1254,13.1254,13.1009,13.1009,25600.0
2011-11-22 14:55:00,16.02,16.02,15.99,16.02,65200.0,13.1009,13.1009,13.0763,13.1009,65200.0
2011-11-22 15:00:00,16.02,16.03,16.0,16.0,72800.0,13.1009,13.109,13.0845,13.0845,72800.0
2011-11-22 15:05:00,16.0,16.02,15.99,15.99,48000.0,13.0845,13.1009,13.0763,13.0763,48000.0
2011-11-22 15:10:00,15.99,16.0,15.97,15.99,55600.0,13.0763,13.0845,13.06,13.0763,55600.0
2011-11-22 15:15:00,15.99,16.02,15.99,16.0,223600.0,13.0763,13.1009,13.0763,13.0845,223600.0
2011-11-22 15:20:00,16.0,16.02,15.99,16.02,85600.0,13.0845,13.1009,13.0763,13.1009,85600.0
2011-11-22 15:25:00,16.03,16.04,16.0,16.01,46000.0,13.109,13.1172,13.0845,13.0927,46000.0
2011-11-22 15:30:00,16.01,16.04,16.0,16.03,114000.0,13.0927,13.1172,13.0845,13.109,114000.0
2011-11-22 15:35:00,16.03,16.04,16.0,16.0,36800.0,13.109,13.1172,13.0845,13.0845,36800.0
2011-11-22 15:40:00,15.99,16.02,15.99,15.99,54000.0,13.0763,13.1009,13.0763,13.0763,54000.0
2011-11-22 15:45:00,15.99,16.01,15.99,16.0,49200.0,13.0763,13.0927,13.0763,13.0845,49200.0
2011-11-22 15:50:00,16.01,16.01,15.98,16.01,232000.0,13.0927,13.0927,13.0681,13.0927,232000.0
2011-11-22 15:55:00,16.01,16.01,15.99,15.99,203600.0,13.0927,13.0927,13.0763,13.0763,203600.0
2011-11-23 09:30:00,15.82,15.84,15.81,15.84,80400.0,12.9373,12.9537,12.9291,12.9537,80400.0
2011-11-23 09:35:00,15.82,15.86,15.81,15.85,230400.0,12.9373,12.97,12.9291,12.9618,230400.0
2011-11-23 09:40:00,15.85,15.85,15.8,15.81,30400.0,12.9618,12.9618,12.9209,12.9291,30400.0
2011-11-23 09:45:00,15.81,15.81,15.79,15.8,22000.0,12.9291,12.9291,12.9128,12.9209,22000.0
2011-11-23 09:50:00,15.8,15.81,15.77,15.81,116800.0,12.9209,12.9291,12.8964,12.9291,116800.0
2011-11-23 09:55:00,15.8,15.8,15.74,15.74,83200.0,12.9209,12.9209,12.8719,12.8719,83200.0
2011-11-23 10:00:00,15.74,15.74,15.72,15.74,201600.0,12.8719,12.8719,12.8555,12.8719,201600.0
2011-11-23 10:05:00,15.74,15.75,15.73,15.74,78000.0,12.8719,12.8801,12.8637,12.8719,78000.0
2011-11-23 10:10:00,15.74,15.75,15.68,15.69,151200.0,12.8719,12.8801,12.8228,12.831,151200.0
2011-11-23 10:15:00,15.69,15.7,15.63,15.64,100000.0,12.831,12.8392,12.7819,12.7901,100000.0
2011-11-23 10:20:00,15.64,15.65,15.63,15.65,43200.0,12.7901,12.7983,12.7819,12.7983,43200.0
2011-11-23 10:25:00,15.65,15.65,15.6,15.61,130400.0,12.7983,12.7983,12.7574,12.7656,130400.0
2011-11-23 10:30:00,15.61,15.61,15.56,15.59,157200.0,12.7656,12.7656,12.7247,12.7492,157200.0
2011-11-23 10:35:00,15.59,15.63,15.59,15.63,46400.0,12.7492,12.7819,12.7492,12.7819,46400.0
2011-11-23 10:40:00,15.63,15.64,15.59,15.61,68800.0,12.7819,12.7901,12.7492,12.7656,68800.0
2011-11-23 10:45:00,15.6,15.61,15.59,15.59,118400.0,12.7574,12.7656,12.7492,12.7492,118400.0
2011-11-23 10:50:00,15.6,15.64,15.59,15.64,51600.0,12.7574,12.7901,12.7492,12.7901,51600.0
2011-11-23 10:55:00,15.65,15.65,15.63,15.64,22800.0,12.7983,12.7983,12.7819,12.7901,22800.0
2011-11-23 11:00:00,15.63,15.66,15.62,15.62,42000.0,12.7819,12.8065,12.7737,12.7737,42000.0
2011-11-23 11:05:00,15.63,15.63,15.59,15.59,30800.0,12.7819,12.7819,12.7492,12.7492,30800.0
2011-11-23 11:10:00,15.58,15.61,15.57,15.58,25200.0,12.741,12.7656,12.7329,12.741,25200.0
2011-11-23 11:15:00,15.58,15.58,15.56,15.58,38800.0,12.741,12.741,12.7247,12.741,38800.0
2011-11-23 11:20:00,15.58,15.59,15.57,15.58,49600.0,12.741,12.7492,12.7329,12.741,49600.0
2011-11-23 11:25:00,15.58,15.62,15.58,15.59,38400.0,12.741,12.7737,12.741,12.7492,38400.0
2011-11-23 11:30:00,15.59,15.59,15.56,15.57,37200.0,12.7492,12.7492,12.7247,12.7329,37200.0
2011-11-23 11:35:00,15.57,15.62,15.56,15.62,62800.0,12.7329,12.7737,12.7247,12.7737,62800.0
2011-11-23 11:40:00,15.62,15.62,15.58,15.59,33600.0,12.7737,12.7737,12.741,12.7492,33600.0
2011-11-23 11:45:00,15.59,15.59,15.57,15.59,24400.0,12.7492,12.7492,12.7329,12.7492,24400.0
2011-11-23 11:50:00,15.6,15.61,15.6,15.6,8800.0,12.7574,12.7656,12.7574,12.7574,8800.0
2011-11-23 11:55:00,15.6,15.6,15.58,15.6,9600.0,12.7574,12.7574,12.741,12.7574,9600.0
2011-11-23 12:00:00,15.6,15.63,15.6,15.63,29600.0,12.7574,12.7819,12.7574,12.7819,29600.0
2011-11-23 12:05:00,15.63,15.63,15.62,15.62,20800.0,12.7819,12.7819,12.7737,12.7737,20800.0
2011-11-23 12:10:00,15.63,15.63,15.6,15.6,6400.0,12.7819,12.7819,12.7574,12.7574,6400.0
2011-11-23 12:15:00,15.6,15.61,15.59,15.59,14800.0,12.7574,12.7656,12.7492,12.7492,14800.0
2011-11-23 12:20:00,15.6,15.61,15.59,15.61,87200.0,12.7574,12.7656,12.7492,12.7656,87200.0
2011-11-23 12:25:00,15.6,15.62,15.58,15.59,201600.0,12.7574,12.7737,12.741,12.7492,201600.0
2011-11-23 12:30:00,15.58,15.59,15.57,15.57,11200.0,12.741,12.7492,12.7329,12.7329,11200.0
2011-11-23 12:35:00,15.57,15.59,15.57,15.58,14400.0,12.7329,12.7492,12.7329,12.741,14400.0
2011-11-23 12:40:00,15.58,15.58,15.57,15.58,6000.0,12.741,12.741,12.7329,12.741,6000.0
2011-11-23 12:45:00,15.57,15.59,15.57,15.58,8400.0,12.7329,12.7492,12.7329,12.741,8400.0
2011-11-23 12:50:00,15.58,15.63,15.58,15.63,18000.0,12.741,12.7819,12.741,12.7819,18000.0
2011-11-23 12:55:00,15.64,15.65,15.63,15.63,34800.0,12.7901,12.7983,12.7819,12.7819,34800.0
2011-11-23 13:00:00,15.63,15.63,15.6,15.62,22800.0,12.7819,12.7819,12.7574,12.7737,22800.0
2011-11-23 13:05:00,15.62,15.63,15.61,15.63,8000.0,12.7737,12.7819,12.7656,12.7819,8000.0
2011-11-23 13:10:00,15.63,15.63,15.61,15.61,14400.0,12.7819,12.7819,12.7656,12.7656,14400.0
2011-11-23 13:15:00,15.61,15.62,15.61,15.62,30800.0,12.7656,12.7737,12.7656,12.7737,30800.0
2011-11-23 13:20:00,15.62,15.63,15.61,15.61,32400.0,12.7737,12.7819,12.7656,12.7656,32400.0
2011-11-23 13:25:00,15.61,15.63,15.61,15.63,15200.0,12.7656,12.7819,12.7656,12.7819,15200.0
2011-11-23 13:30:00,15.64,15.65,15.63,15.63,9200.0,12.7901,12.7983,12.7819,12.7819,9200.0
2011-11-23 13:35:00,15.63,15.64,15.62,15.62,16000.0,12.7819,12.7901,12.7737,12.7737,16000.0
2011-11-23 13:40:00,15.62,15.62,15.6,15.6,18400.0,12.7737,12.7737,12.7574,12.7574,18400.0
2011-11-23 13:45:00,15.61,15.62,15.6,15.61,12000.0,12.7656,12.7737,12.7574,12.7656,12000.0
2011-11-23 13:50:00,15.6,15.62,15.59,15.61,23200.0,12.7574,12.7737,12.7492,12.7656,23200.0
2011-11-23 13:55:00,15.61,15.61,15.57,15.58,40400.0,12.7656,12.7656,12.7329,12.741,40400.0
2011-11-23 14:00:00,15.57,15.59,15.56,15.58,15200.0,12.7329,12.7492,12.7247,12.741,15200.0
2011-11-23 14:05:00,15.59,15.59,15.57,15.59,5600.0,12.7492,12.7492,12.7329,12.7492,5600.0
2011-11-23 14:10:00,15.59,15.59,15.55,15.55,36400.0,12.7492,12.7492,12.7165,12.7165,36400.0
2011-11-23 14:15:00,15.55,15.55,15.52,15.55,34000.0,12.7165,12.7165,12.692,12.7165,34000.0
2011-11-23 14:20:00,15.55,15.56,15.54,15.54,19200.0,12.7165,12.7247,12.7083,12.7083,19200.0
2011-11-23 14:25:00,15.54,15.54,15.49,15.52,39600.0,12.7083,12.7083,12.6674,12.692,39600.0
2011-11-23 14:30:00,15.53,15.56,15.53,15.55,39200.0,12.7001,12.7247,12.7001,12.7165,39200.0
2011-11-23 14:35:00,15.55,15.58,15.55,15.56,15200.0,12.7165,12.741,12.7165,12.7247,15200.0
2011-11-23 14:40:00,15.56,15.57,15.54,15.54,102800.0,12.7247,12.7329,12.7083,12.7083,102800.0
2011-11-23 14:45:00,15.53,15.56,15.53,15.55,33600.0,12.7001,12.7247,12.7001,12.7165,33600.0
2011-11-23 14:50:00,15.55,15.55,15.53,15.54,13600.0,12.7165,12.7165,12.7001,12.7083,13600.0
2011-11-23 14:55:00,15.54,15.54,15.52,15.53,28800.0,12.7083,12.7083,12.692,12.7001,28800.0
2011-11-23 15:00:00,15.53,15.58,15.51,15.56,83600.0,12.7001,12.741,12.6838,12.7247,83600.0
2011-11-23 15:05:00,15.55,15.58,15.54,15.55,317600.0,12.7165,12.741,12.7083,12.7165,317600.0
2011-11-23 15:10:00,15.55,15.6,15.55,15.59,110800.0,12.7165,12.7574,12.7165,12.7492,110800.0
2011-11-23 15:15:00,15.59,15.61,15.56,15.56,52400.0,12.7492,12.7656,12.7247,12.7247,52400.0
2011-11-23 15:20:00,15.56,15.6,15.55,15.56,63600.0,12.7247,12.7574,12.7165,12.7247,63600.0
2011-11-23 15:25:00,15.57,15.58,15.56,15.56,38400.0,12.7329,12.741,12.7247,12.7247,38400.0
2011-11-23 15:30:00,15.58,15.59,15.57,15.57,40000.0,12.741,12.7492,12.7329,12.7329,40000.0
2011-11-23 15:35:00,15.58,15.6,15.57,15.57,37200.0,12.741,12.7574,12.7329,12.7329,37200.0
2011-11-23 15:40:00,15.57,15.62,15.57,15.62,79200.0,12.7329,12.7737,12.7329,12.7737,79200.0
2011-11-23 15:45:00,15.61,15.61,15.58,15.58,81200.0,12.7656,12.7656,12.741,12.741,81200.0
2011-11-23 15:50:00,15.58,15.6,15.58,15.59,54800.0,12.741,12.7574,12.741,12.7492,54800.0
2011-11-23 15:55:00,15.58,15.58,15.49,15.5,338000.0,12.741,12.741,12.6674,12.6756,338000.0
2011-11-25 09:30:00,15.4,15.48,15.4,15.48,58000.0,12.5938,12.6593,12.5938,12.6593,58000.0
2011-11-25 09:35:00,15.49,15.56,15.48,15.56,34800.0,12.6674,12.7247,12.6593,12.7247,34800.0
2011-11-25 09:40:00,15.56,15.59,15.56,15.59,22000.0,12.7247,12.7492,12.7247,12.7492,22000.0
2011-11-25 09:45:00,15.6,15.6,15.53,15.53,38000.0,12.7574,12.7574,12.7001,12.7001,38000.0
2011-11-25 09:50:00,15.53,15.57,15.53,15.56,30400.0,12.7001,12.7329,12.7001,12.7247,30400.0
2011-11-25 09:55:00,15.56,15.58,15.53,15.53,20000.0,12.7247,12.741,12.7001,12.7001,20000.0
2011-11-25 10:00:00,15.53,15.59,15.53,15.58,34000.0,12.7001,12.7492,12.7001,12.741,34000.0
2011-11-25 10:05:00,15.59,15.61,15.58,15.6,22400.0,12.7492,12.7656,12.741,12.7574,22400.0
2011-11-25 10:10:00,15.61,15.63,15.6,15.63,7200.0,12.7656,12.7819,12.7574,12.7819,7200.0
2011-11-25 10:15:00,15.59,15.63,15.58,15.63,27600.0,12.7492,12.7819,12.741,12.7819,27600.0
2011-11-25 10:20:00,15.62,15.63,15.61,15.63,40000.0,12.7737,12.7819,12.7656,12.7819,40000.0
2011-11-25 10:25:00,15.62,15.64,15.59,15.59,11200.0,12.7737,12.7901,12.7492,12.7492,11200.0
2011-11-25 10:30:00,15.6,15.61,15.6,15.6,19600.0,12.7574,12.7656,12.7574,12.7574,19600.0
2011-11-25 10:35:00,15.59,15.63,15.59,15.62,11200.0,12.7492,12.7819,12.7492,12.7737,11200.0
2011-11-25 10:40:00,15.61,15.63,15.61,15.63,10800.0,12.7656,12.7819,12.7656,12.7819,10800.0
2011-11-25 10:45:00,15.62,15.63,15.61,15.61,11600.0,12.7737,12.7819,12.7656,12.7656,11600.0
2011-11-25 10:50:00,15.6,15.62,15.6,15.6,23600.0,12.7574,12.7737,12.7574,12.7574,23600.0
2011-11-25 10:55:00,15.6,15.6,15.58,15.58,20800.0,12.7574,12.7574,12.741,12.741,20800.0
2011-11-25 11:00:00,15.58,15.58,15.53,15.54,66400.0,12.741,12.741,12.7001,12.7083,66400.0
2011-11-25 11:05:00,15.54,15.56,15.54,15.56,35600.0,12.7083,12.7247,12.7083,12.7247,35600.0
2011-11-25 11:10:00,15.56,15.58,15.55,15.57,34000.0,12.7247,12.741,12.7165,12.7329,34000.0
2011-11-25 11:15:00,15.56,15.6,15.56,15.59,9600.0,12.7247,12.7574,12.7247,12.7492,9600.0
2011-11-25 11:20:00,15.6,15.6,15.57,15.58,15200.0,12.7574,12.7574,12.7329,12.741,15200.0
2011-11-25 11:25:00,15.57,15.57,15.55,15.55,11200.0,12.7329,12.7329,12.7165,12.7165,11200.0
2011-11-25 11:30:00,15.54,15.57,15.54,15.56,36400.0,12.7083,12.7329,12.7083,12.7247,36400.0
2011-11-25 11:35:00,15.56,15.56,15.52,15.53,22000.0,12.7247,12.7247,12.692,12.7001,22000.0
2011-11-25 11:40:00,15.53,15.53,15.49,15.49,28800.0,12.7001,12.7001,12.6674,12.6674,28800.0
2011-11-25 11:45:00,15.48,15.48,15.46,15.47,31200.0,12.6593,12.6593,12.6429,12.6511,31200.0
2011-11-25 11:50:00,15.47,15.47,15.43,15.43,30000.0,12.6511,12.6511,12.6184,12.6184,30000.0
2011-11-25 11:55:00,15.43,15.44,15.42,15.43,39200.0,12.6184,12.6265,12.6102,12.6184,39200.0
2011-11-25 12:00:00,15.43,15.43,15.42,15.42,19600.0,12.6184,12.6184,12.6102,12.6102,19600.0
2011-11-25 12:05:00,15.42,15.42,15.38,15.39,73600.0,12.6102,12.6102,12.5775,12.5857,73600.0
2011-11-25 12:10:00,15.39,15.4,15.37,15.4,71200.0,12.5857,12.5938,12.5693,12.5938,71200.0
2011-11-25 12:15:00,15.39,15.39,15.36,15.37,28000.0,12.5857,12.5857,12.5611,12.5693,28000.0
2011-11-25 12:20:00,15.38,15.38,15.36,15.36,7200.0,12.5775,12.5775,12.5611,12.5611,7200.0
2011-11-25 12:25:00,15.37,15.43,15.37,15.43,23200.0,12.5693,12.6184,12.5693,12.6184,23200.0
2011-11-25 12:30:00,15.41,15.44,15.4,15.44,16800.0,12.602,12.6265,12.5938,12.6265,16800.0
2011-11-25 12:35:00,15.44,15.44,15.39,15.39,116800.0,12.6265,12.6265,12.5857,12.5857,116800.0
2011-11-25 12:40:00,15.39,15.4,15.37,15.39,14800.0,12.5857,12.5938,12.5693,12.5857,14800.0
2011-11-25 12:45:00,15.38,15.38,15.36,15.38,30000.0,12.5775,12.5775,12.5611,12.5775,30000.0
2011-11-25 12:50:00,15.38,15.41,15.38,15.38,46000.0,12.5775,12.602,12.5775,12.5775,46000.0
2011-11-25 12:55:00,15.37,15.38,15.32,15.33,247200.0,12.5693,12.5775,12.5284,12.5366,247200.0
2011-11-28 09:30:00,15.82,15.87,15.8,15.84,3121600.0,12.9373,12.9782,12.9209,12.9537,3121600.0
2011-11-28 09:35:00,15.83,15.97,15.8,15.96,1162800.0,12.9455,13.06,12.9209,13.0518,1162800.0
2011-11-28 09:40:00,15.96,15.98,15.95,15.97,334800.0,13.0518,13.0681,13.0436,13.06,334800.0
2011-11-28 09:45:00,15.97,15.97,15.93,15.94,430400.0,13.06,13.06,13.0273,13.0354,430400.0
2011-11-28 09:50:00,15.94,15.98,15.94,15.96,352000.0,13.0354,13.0681,13.0354,13.0518,352000.0
2011-11-28 09:55:00,15.96,15.98,15.95,15.95,252800.0,13.0518,13.0681,13.0436,13.0436,252800.0
2011-11-28 10:00:00,15.97,16.0,15.94,15.97,527200.0,13.06,13.0845,13.0354,13.06,527200.0
2011-11-28 10:05:00,15.97,16.0,15.97,15.99,924400.0,13.06,13.0845,13.06,13.0763,924400.0
2011-11-28 10:10:00,15.99,16.02,15.99,15.99,187200.0,13.0763,13.1009,13.0763,13.0763,187200.0
2011-11-28 10:15:00,15.99,16.02,15.99,16.01,109200.0,13.0763,13.1009,13.0763,13.0927,109200.0
2011-11-28 10:20:00,16.01,16.03,16.0,16.01,57600.0,13.0927,13.109,13.0845,13.0927,57600.0
2011-11-28 10:25:00,16.01,16.02,15.99,15.99,142400.0,13.0927,13.1009,13.0763,13.0763,142400.0
2011-11-28 10:30:00,15.99,16.02,15.99,16.01,296800.0,13.0763,13.1009,13.0763,13.0927,296800.0
2011-11-28 10:35:00,16.01,16.03,15.99,15.99,376400.0,13.0927,13.109,13.0763,13.0763,376400.0
2011-11-28 10:40:00,15.99,16.0,15.99,16.0,85600.0,13.0763,13.0845,13.0763,13.0845,85600.0
2011-11-28 10:45:00,16.0,16.01,15.99,16.0,232800.0,13.0845,13.0927,13.0763,13.0845,232800.0
2011-11-28 10:50:00,16.0,16.02,15.99,16.01,342400.0,13.0845,13.1009,13.0763,13.0927,342400.0
2011-11-28 10:55:00,16.01,16.02,15.99,15.99,98800.0,13.0927,13.1009,13.0763,13.0763,98800.0
2011-11-28 11:00:00,15.99,16.02,15.99,15.99,228800.0,13.0763,13.1009,13.0763,13.0763,228800.0
2011-11-28 11:05:00,15.99,16.01,15.99,16.01,157600.0,13.0763,13.0927,13.0763,13.0927,157600.0
2011-11-28 11:10:00,16.01,16.02,16.0,16.0,22000.0,13.0927,13.1009,13.0845,13.0845,22000.0
2011-11-28 11:15:00,16.0,16.02,15.99,16.01,34000.0,13.0845,13.1009,13.0763,13.0927,34000.0
2011-11-28 11:20:00,16.01,16.02,15.99,16.0,195600.0,13.0927,13.1009,13.0763,13.0845,195600.0
2011-11-28 11:25:00,16.0,16.03,15.99,16.02,54000.0,13.0845,13.109,13.0763,13.1009,54000.0
2011-11-28 11:30:00,16.03,16.05,16.03,16.04,112000.0,13.109,13.1254,13.109,13.1172,112000.0
2011-11-28 11:35:00,16.04,16.04,16.02,16.03,33200.0,13.1172,13.1172,13.1009,13.109,33200.0
2011-11-28 11:40:00,16.03,16.04,16.02,16.02,52800.0,13.109,13.1172,13.1009,13.1009,52800.0
2011-11-28 11:45:00,16.02,16.05,16.02,16.03,60800.0,13.1009,13.1254,13.1009,13.109,60800.0
2011-11-28 11:50:00,16.03,16.04,16.02,16.03,211200.0,13.109,13.1172,13.1009,13.109,211200.0
2011-11-28 11:55:00,16.03,16.04,16.03,16.03,83200.0,13.109,13.1172,13.109,13.109,83200.0
2011-11-28 12:00:00,16.03,16.04,16.02,16.03,117600.0,13.109,13.1172,13.1009,13.109,117600.0
2011-11-28 12:05:00,16.03,16.04,16.03,16.03,28000.0,13.109,13.1172,13.109,13.109,28000.0
2011-11-28 12:10:00,16.04,16.05,16.03,16.04,60400.0,13.1172,13.1254,13.109,13.1172,60400.0
2011-11-28 12:15:00,16.04,16.05,16.03,16.04,75200.0,13.1172,13.1254,13.109,13.1172,75200.0
2011-11-28 12:20:00,16.04,16.04,16.03,16.03,29200.0,13.1172,13.1172,13.109,13.109,29200.0
2011-11-28 12:25:00,16.03,16.03,16.0,16.0,18000.0,13.109,13.109,13.0845,13.0845,18000.0
2011-11-28 12:30:00,16.0,16.0,15.97,15.99,45200.0,13.0845,13.0845,13.06,13.0763,45200.0
2011-11-28 12:35:00,15.99,16.0,15.97,16.0,49200.0,13.0763,13.0845,13.06,13.0845,49200.0
2011-11-28 12:40:00,16.0,16.0,15.98,15.99,34800.0,13.0845,13.0845,13.0681,13.0763,34800.0
2011-11-28 12:45:00,15.99,15.99,15.97,15.98,46400.0,13.0763,13.0763,13.06,13.0681,46400.0
2011-11-28 12:50:00,15.98,15.98,15.96,15.96,84000.0,13.0681,13.0681,13.0518,13.0518,84000.0
2011-11-28 12:55:00,15.96,15.97,15.94,15.95,32400.0,13.0518,13.06,13.0354,13.0436,32400.0
2011-11-28 13:00:00,15.94,15.95,15.92,15.92,169200.0,13.0354,13.0436,13.0191,13.0191,169200.0
2011-11-28 13:05:00,15.92,15.94,15.92,15.94,281200.0,13.0191,13.0354,13.0191,13.0354,281200.0
2011-11-28 13:10:00,15.93,15.96,15.93,15.96,40800.0,13.0273,13.0518,13.0273,13.0518,40800.0
2011-11-28 13:15:00,15.96,15.98,15.96,15.98,31200.0,13.0518,13.0681,13.0518,13.0681,31200.0
2011-11-28 13:20:00,15.99,16.01,15.99,16.01,47200.0,13.0763,13.0927,13.0763,13.0927,47200.0
2011-11-28 13:25:00,16.01,16.02,16.0,16.01,44400.0,13.0927,13.1009,13.0845,13.0927,44400.0
2011-11-28 13:30:00,16.01,16.03,16.0,16.0,63600.0,13.0927,13.109,13.0845,13.0845,63600.0
2011-11-28 13:35:00,16.0,16.0,15.99,15.99,12000.0,13.0845,13.0845,13.0763,13.0763,12000.0
2011-11-28 13:40:00,16.0,16.0,15.99,15.99,104000.0,13.0845,13.0845,13.0763,13.0763,104000.0
2011-11-28 13:45:00,15.99,16.0,15.99,15.99,186400.0,13.0763,13.0845,13.0763,13.0763,186400.0
2011-11-28 13:50:00,15.99,15.99,15.96,15.97,280400.0,13.0763,13.0763,13.0518,13.06,280400.0
2011-11-28 13:55:00,15.96,15.97,15.93,15.93,58400.0,13.0518,13.06,13.0273,13.0273,58400.0
2011-11-28 14:00:00,15.93,15.96,15.92,15.96,829600.0,13.0273,13.0518,13.0191,13.0518,829600.0
2011-11-28 14:05:00,15.96,15.98,15.95,15.97,148800.0,13.0518,13.0681,13.0436,13.06,148800.0
2011-11-28 14:10:00,15.97,15.99,15.97,15.98,68400.0,13.06,13.0763,13.06,13.0681,68400.0
2011-11-28 14:15:00,15.98,15.99,15.97,15.98,26400.0,13.0681,13.0763,13.06,13.0681,26400.0
2011-11-28 14:20:00,15.99,16.0,15.97,15.98,52000.0,13.0763,13.0845,13.06,13.0681,52000.0
2011-11-28 14:25:00,15.97,15.99,15.96,15.97,134000.0,13.06,13.0763,13.0518,13.06,134000.0
2011-11-28 14:30:00,15.97,15.97,15.96,15.96,100000.0,13.06,13.06,13.0518,13.0518,100000.0
2011-11-28 14:35:00,15.96,15.97,15.95,15.96,89600.0,13.0518,13.06,13.0436,13.0518,89600.0
2011-11-28 14:40:00,15.96,15.97,15.95,15.97,71600.0,13.0518,13.06,13.0436,13.06,71600.0
2011-11-28 14:45:00,15.97,15.98,15.96,15.96,95200.0,13.06,13.0681,13.0518,13.0518,95200.0
2011-11-28 14:50:00,15.96,15.96,15.92,15.93,147200.0,13.0518,13.0518,13.0191,13.0273,147200.0
2011-11-28 14:55:00,15.93,15.94,15.92,15.94,367600.0,13.0273,13.0354,13.0191,13.0354,367600.0
2011-11-28 15:00:00,15.94,15.97,15.94,15.96,131600.0,13.0354,13.06,13.0354,13.0518,131600.0
2011-11-28 15:05:00,15.96,15.96,15.9,15.91,156400.0,13.0518,13.0518,13.0027,13.0109,156400.0
2011-11-28 15:10:00,15.91,15.93,15.9,15.9,115200.0,13.0109,13.0273,13.0027,13.0027,115200.0
2011-11-28 15:15:00,15.9,15.9,15.84,15.88,208000.0,13.0027,13.0027,12.9537,12.9864,208000.0
2011-11-28 15:20:00,15.88,15.92,15.87,15.91,112800.0,12.9864,13.0191,12.9782,13.0109,112800.0
2011-11-28 15:25:00,15.9,15.9,15.86,15.87,346400.0,13.0027,13.0027,12.97,12.9782,346400.0
2011-11-28 15:30:00,15.87,15.91,15.86,15.88,213600.0,12.9782,13.0109,12.97,12.9864,213600.0
2011-11-28 15:35:00,15.88,15.92,15.88,15.88,342000.0,12.9864,13.0191,12.9864,12.9864,342000.0
2011-11-28 15:40:00,15.88,15.9,15.87,15.9,426400.0,12.9864,13.0027,12.9782,13.0027,426400.0
2011-11-28 15:45:00,15.9,15.9,15.86,15.88,154400.0,13.0027,13.0027,12.97,12.9864,154400.0
2011-11-28 15:50:00,15.88,15.91,15.88,15.91,235600.0,12.9864,13.0109,12.9864,13.0109,235600.0
2011-11-28 15:55:00,15.91,16.04,15.91,16.03,866000.0,13.0109,13.1172,13.0109,13.109,866000.0
2011-11-29 09:30:00,16.05,16.05,15.96,15.97,87200.0,13.1254,13.1254,13.0518,13.06,87200.0
2011-11-29 09:35:00,15.97,15.99,15.95,15.99,133600.0,13.06,13.0763,13.0436,13.0763,133600.0
2011-11-29 09:40:00,15.99,16.03,15.99,16.03,23200.0,13.0763,13.109,13.0763,13.109,23200.0
2011-11-29 09:45:00,16.03,16.03,15.99,16.0,30800.0,13.109,13.109,13.0763,13.0845,30800.0
2011-11-29 09:50:00,16.01,16.05,16.01,16.04,68400.0,13.0927,13.1254,13.0927,13.1172,68400.0
2011-11-29 09:55:00,16.04,16.04,15.99,16.04,99200.0,13.1172,13.1172,13.0763,13.1172,99200.0
2011-11-29 10:00:00,16.03,16.08,16.0,16.01,140000.0,13.109,13.1499,13.0845,13.0927,140000.0
2011-11-29 10:05:00,16.01,16.03,15.99,16.03,54800.0,13.0927,13.109,13.0763,13.109,54800.0
2011-11-29 10:10:00,16.03,16.06,16.03,16.06,96000.0,13.109,13.1336,13.109,13.1336,96000.0
2011-11-29 10:15:00,16.06,16.09,16.05,16.09,84400.0,13.1336,13.1581,13.1254,13.1581,84400.0
2011-11-29 10:20:00,16.09,16.11,16.08,16.1,26000.0,13.1581,13.1745,13.1499,13.1663,26000.0
2011-11-29 10:25:00,16.09,16.11,16.09,16.09,38000.0,13.1581,13.1745,13.1581,13.1581,38000.0
2011-11-29 10:30:00,16.09,16.09,16.06,16.07,48000.0,13.1581,13.1581,13.1336,13.1417,48000.0
2011-11-29 10:35:00,16.07,16.08,16.06,16.08,6000.0,13.1417,13.1499,13.1336,13.1499,6000.0
2011-11-29 10:40:00,16.08,16.09,16.07,16.09,49600.0,13.1499,13.1581,13.1417,13.1581,49600.0
2011-11-29 10:45:00,16.09,16.09,16.03,16.03,40400.0,13.1581,13.1581,13.109,13.109,40400.0
2011-11-29 10:50:00,16.03,16.05,16.02,16.03,18400.0,13.109,13.1254,13.1009,13.109,18400.0
2011-11-29 10:55:00,16.02,16.02,15.99,16.01,78400.0,13.1009,13.1009,13.0763,13.0927,78400.0
2011-11-29 11:00:00,16.0,16.03,15.98,15.99,196000.0,13.0845,13.109,13.0681,13.0763,196000.0
2011-11-29 11:05:00,15.99,15.99,15.97,15.98,42400.0,13.0763,13.0763,13.06,13.0681,42400.0
2011-11-29 11:10:00,15.98,16.0,15.97,15.99,29200.0,13.0681,13.0845,13.06,13.0763,29200.0
2011-11-29 11:15:00,15.98,16.0,15.98,16.0,14800.0,13.0681,13.0845,13.0681,13.0845,14800.0
2011-11-29 11:20:00,16.01,16.01,15.98,15.99,38400.0,13.0927,13.0927,13.0681,13.0763,38400.0
2011-11-29 11:25:00,15.99,16.02,15.99,16.01,32800.0,13.0763,13.1009,13.0763,13.0927,32800.0
2011-11-29 11:30:00,16.02,16.04,16.02,16.04,21600.0,13.1009,13.1172,13.1009,13.1172,21600.0
2011-11-29 11:35:00,16.05,16.07,16.05,16.07,56400.0,13.1254,13.1417,13.1254,13.1417,56400.0
2011-11-29 11:40:00,16.07,16.08,16.0,16.01,36000.0,13.1417,13.1499,13.0845,13.0927,36000.0
2011-11-29 11:45:00,16.01,16.03,16.0,16.03,27200.0,13.0927,13.109,13.0845,13.109,27200.0
2011-11-29 11:50:00,16.03,16.03,15.99,15.99,28400.0,13.109,13.109,13.0763,13.0763,28400.0
2011-11-29 11:55:00,15.99,16.0,15.98,16.0,31600.0,13.0763,13.0845,13.0681,13.0845,31600.0
2011-11-29 12:00:00,16.0,16.04,16.0,16.03,32800.0,13.0845,13.1172,13.0845,13.109,32800.0
2011-11-29 12:05:00,16.03,16.06,16.03,16.04,47200.0,13.109,13.1336,13.109,13.1172,47200.0
2011-11-29 12:10:00,16.05,16.06,16.04,16.05,14400.0,13.1254,13.1336,13.1172,13.1254,14400.0
2011-11-29 12:15:00,16.06,16.07,16.05,16.07,16400.0,13.1336,13.1417,13.1254,13.1417,16400.0
2011-11-29 12:20:00,16.07,16.07,16.06,16.07,24000.0,13.1417,13.1417,13.1336,13.1417,24000.0
2011-11-29 12:25:00,16.07,16.1,16.06,16.1,15200.0,13.1417,13.1663,13.1336,13.1663,15200.0
2011-11-29 12:30:00,16.09,16.09,16.07,16.08,42400.0,13.1581,13.1581,13.1417,13.1499,42400.0
2011-11-29 12:35:00,16.08,16.08,16.03,16.04,31600.0,13.1499,13.1499,13.109,13.1172,31600.0
2011-11-29 12:40:00,16.03,16.05,15.99,15.99,44000.0,13.109,13.1254,13.0763,13.0763,44000.0
2011-11-29 12:45:00,15.99,16.03,15.99,16.02,25200.0,13.0763,13.109,13.0763,13.1009,25200.0
2011-11-29 12:50:00,16.02,16.04,16.02,16.02,14400.0,13.1009,13.1172,13.1009,13.1009,14400.0
2011-11-29 12:55:00,16.02,16.04,16.01,16.04,24000.0,13.1009,13.1172,13.0927,13.1172,24000.0
2011-11-29 13:00:00,16.03,16.03,16.01,16.02,32000.0,13.109,13.109,13.0927,13.1009,32000.0
2011-11-29 13:05:00,16.01,16.01,15.98,15.99,66800.0,13.0927,13.0927,13.0681,13.0763,66800.0
2011-11-29 13:10:00,15.99,16.0,15.98,16.0,20000.0,13.0763,13.0845,13.0681,13.0845,20000.0
2011-11-29 13:15:00,16.0,16.02,16.0,16.0,19200.0,13.0845,13.1009,13.0845,13.0845,19200.0
2011-11-29 13:20:00,16.01,16.05,16.01,16.04,74800.0,13.0927,13.1254,13.0927,13.1172,74800.0
2011-11-29 13:25:00,16.05,16.05,16.03,16.03,11200.0,13.1254,13.1254,13.109,13.109,11200.0
2011-11-29 13:30:00,16.03,16.03,15.99,15.99,44000.0,13.109,13.109,13.0763,13.0763,44000.0
2011-11-29 13:35:00,15.99,16.02,15.99,16.02,60800.0,13.0763,13.1009,13.0763,13.1009,60800.0
2011-11-29 13:40:00,16.02,16.02,16.0,16.01,8400.0,13.1009,13.1009,13.0845,13.0927,8400.0
2011-11-29 13:45:00,16.0,16.0,15.97,15.97,23600.0,13.0845,13.0845,13.06,13.06,23600.0
2011-11-29 13:50:00,15.99,15.99,15.92,15.93,53600.0,13.0763,13.0763,13.0191,13.0273,53600.0
2011-11-29 13:55:00,15.93,15.93,15.9,15.92,38000.0,13.0273,13.0273,13.0027,13.0191,38000.0
2011-11-29 14:00:00,15.92,15.93,15.88,15.92,110400.0,13.0191,13.0273,12.9864,13.0191,110400.0
2011-11-29 14:05:00,15.92,15.93,15.91,15.91,52800.0,13.0191,13.0273,13.0109,13.0109,52800.0
2011-11-29 14:10:00,15.91,15.92,15.9,15.91,30000.0,13.0109,13.0191,13.0027,13.0109,30000.0
2011-11-29 14:15:00,15.91,15.93,15.89,15.93,54400.0,13.0109,13.0273,12.9945,13.0273,54400.0
2011-11-29 14:20:00,15.93,15.95,15.93,15.95,27600.0,13.0273,13.0436,13.0273,13.0436,27600.0
2011-11-29 14:25:00,15.95,15.96,15.94,15.95,44400.0,13.0436,13.0518,13.0354,13.0436,44400.0
2011-11-29 14:30:00,15.95,15.99,15.95,15.99,38400.0,13.0436,13.0763,13.0436,13.0763,38400.0
2011-11-29 14:35:00,15.99,15.99,15.97,15.97,26800.0,13.0763,13.0763,13.06,13.06,26800.0
2011-11-29 14:40:00,15.97,15.99,15.97,15.99,38000.0,13.06,13.0763,13.06,13.0763,38000.0
2011-11-29 14:45:00,15.99,16.0,15.97,15.98,61600.0,13.0763,13.0845,13.06,13.0681,61600.0
2011-11-29 14:50:00,15.97,15.98,15.96,15.98,28000.0,13.06,13.0681,13.0518,13.0681,28000.0
2011-11-29 14:55:00,15.98,15.99,15.97,15.97,27600.0,13.0681,13.0763,13.06,13.06,27600.0
2011-11-29 15:00:00,15.98,15.99,15.97,15.98,21600.0,13.0681,13.0763,13.06,13.0681,21600.0
2011-11-29 15:05:00,15.98,15.98,15.95,15.96,34000.0,13.0681,13.0681,13.0436,13.0518,34000.0
2011-11-29 15:10:00,15.96,16.03,15.96,16.03,84000.0,13.0518,13.109,13.0518,13.109,84000.0
2011-11-29 15:15:00,16.03,16.06,16.03,16.05,53600.0,13.109,13.1336,13.109,13.1254,53600.0
2011-11-29 15:20:00,16.05,16.05,16.04,16.04,27200.0,13.1254,13.1254,13.1172,13.1172,27200.0
2011-11-29 15:25:00,16.05,16.05,16.02,16.02,38000.0,13.1254,13.1254,13.1009,13.1009,38000.0
2011-11-29 15:30:00,16.02,16.06,16.02,16.04,53200.0,13.1009,13.1336,13.1009,13.1172,53200.0
2011-11-29 15:35:00,16.05,16.07,16.01,16.01,47600.0,13.1254,13.1417,13.0927,13.0927,47600.0
2011-11-29 15:40:00,16.02,16.02,15.99,16.0,94400.0,13.1009,13.1009,13.0763,13.0845,94400.0
2011-11-29 15:45:00,16.0,16.03,16.0,16.02,64400.0,13.0845,13.109,13.0845,13.1009,64400.0
2011-11-29 15:50:00,16.01,16.01,15.96,16.0,321200.0,13.0927,13.0927,13.0518,13.0845,321200.0
2011-11-29 15:55:00,16.0,16.0,15.98,15.99,815600.0,13.0845,13.0845,13.0681,13.0763,815600.0
2011-11-30 09:30:00,16.61,16.65,16.56,16.57,721600.0,13.5833,13.6161,13.5425,13.5506,721600.0
2011-11-30 09:35:00,16.57,16.61,16.57,16.59,247200.0,13.5506,13.5833,13.5506,13.567,247200.0
2011-11-30 09:40:00,16.59,16.67,16.59,16.66,193200.0,13.567,13.6324,13.567,13.6242,193200.0
2011-11-30 09:45:00,16.65,16.66,16.63,16.65,136000.0,13.6161,13.6242,13.5997,13.6161,136000.0
2011-11-30 09:50:00,16.65,16.66,16.63,16.66,123200.0,13.6161,13.6242,13.5997,13.6242,123200.0
2011-11-30 09:55:00,16.65,16.67,16.64,16.65,85600.0,13.6161,13.6324,13.6079,13.6161,85600.0
2011-11-30 10:00:00,16.66,16.68,16.65,16.66,93600.0,13.6242,13.6406,13.6161,13.6242,93600.0
2011-11-30 10:05:00,16.66,16.66,16.64,16.65,77200.0,13.6242,13.6242,13.6079,13.6161,77200.0
2011-11-30 10:10:00,16.65,16.66,16.63,16.64,65600.0,13.6161,13.6242,13.5997,13.6079,65600.0
2011-11-30 10:15:00,16.64,16.65,16.63,16.65,372800.0,13.6079,13.6161,13.5997,13.6161,372800.0
2011-11-30 10:20:00,16.65,16.66,16.64,16.66,330400.0,13.6161,13.6242,13.6079,13.6242,330400.0
2011-11-30 10:25:00,16.66,16.66,16.64,16.65,59200.0,13.6242,13.6242,13.6079,13.6161,59200.0
2011-11-30 10:30:00,16.64,16.67,16.64,16.67,70800.0,13.6079,13.6324,13.6079,13.6324,70800.0
2011-11-30 10:35:00,16.67,16.7,16.67,16.7,78800.0,13.6324,13.6569,13.6324,13.6569,78800.0
2011-11-30 10:40:00,16.7,16.71,16.69,16.7,53200.0,13.6569,13.6651,13.6488,13.6569,53200.0
2011-11-30 10:45:00,16.7,16.71,16.69,16.7,26400.0,13.6569,13.6651,13.6488,13.6569,26400.0
2011-11-30 10:50:00,16.69,16.7,16.69,16.69,20000.0,13.6488,13.6569,13.6488,13.6488,20000.0
2011-11-30 10:55:00,16.7,16.72,16.69,16.72,36800.0,13.6569,13.6733,13.6488,13.6733,36800.0
2011-11-30 11:00:00,16.71,16.71,16.69,16.69,37200.0,13.6651,13.6651,13.6488,13.6488,37200.0
2011-11-30 11:05:00,16.69,16.72,16.69,16.71,79200.0,13.6488,13.6733,13.6488,13.6651,79200.0
2011-11-30 11:10:00,16.71,16.72,16.71,16.71,20000.0,13.6651,13.6733,13.6651,13.6651,20000.0
2011-11-30 11:15:00,16.71,16.73,16.71,16.73,48800.0,13.6651,13.6815,13.6651,13.6815,48800.0
2011-11-30 11:20:00,16.73,16.73,16.72,16.73,32800.0,13.6815,13.6815,13.6733,13.6815,32800.0
2011-11-30 11:25:00,16.73,16.73,16.72,16.73,38000.0,13.6815,13.6815,13.6733,13.6815,38000.0
2011-11-30 11:30:00,16.72,16.74,16.72,16.74,94400.0,13.6733,13.6897,13.6733,13.6897,94400.0
2011-11-30 11:35:00,16.74,16.75,16.73,16.74,49200.0,13.6897,13.6978,13.6815,13.6897,49200.0
2011-11-30 11:40:00,16.74,16.75,16.73,16.73,25200.0,13.6897,13.6978,13.6815,13.6815,25200.0
2011-11-30 11:45:00,16.74,16.74,16.74,16.74,10400.0,13.6897,13.6897,13.6897,13.6897,10400.0
2011-11-30 11:50:00,16.74,16.74,16.72,16.72,25600.0,13.6897,13.6897,13.6733,13.6733,25600.0
2011-11-30 11:55:00,16.72,16.72,16.7,16.71,55600.0,13.6733,13.6733,13.6569,13.6651,55600.0
2011-11-30 12:00:00,16.72,16.72,16.71,16.71,19200.0,13.6733,13.6733,13.6651,13.6651,19200.0
2011-11-30 12:05:00,16.71,16.71,16.71,16.71,12400.0,13.6651,13.6651,13.6651,13.6651,12400.0
2011-11-30 12:10:00,16.71,16.71,16.7,16.7,16400.0,13.6651,13.6651,13.6569,13.6569,16400.0
2011-11-30 12:15:00,16.7,16.72,16.7,16.71,17200.0,13.6569,13.6733,13.6569,13.6651,17200.0
2011-11-30 12:20:00,16.71,16.73,16.71,16.72,24800.0,13.6651,13.6815,13.6651,13.6733,24800.0
2011-11-30 12:25:00,16.72,16.73,16.72,16.72,13200.0,13.6733,13.6815,13.6733,13.6733,13200.0
2011-11-30 12:30:00,16.72,16.75,16.72,16.74,39600.0,13.6733,13.6978,13.6733,13.6897,39600.0
2011-11-30 12:35:00,16.74,16.74,16.72,16.72,20000.0,13.6897,13.6897,13.6733,13.6733,20000.0
2011-11-30 12:40:00,16.72,16.72,16.71,16.71,21600.0,13.6733,13.6733,13.6651,13.6651,21600.0
2011-11-30 12:45:00,16.71,16.72,16.71,16.72,81200.0,13.6651,13.6733,13.6651,13.6733,81200.0
2011-11-30 12:50:00,16.72,16.73,16.72,16.73,17600.0,13.6733,13.6815,13.6733,13.6815,17600.0
2011-11-30 12:55:00,16.73,16.73,16.73,16.73,20800.0,13.6815,13.6815,13.6815,13.6815,20800.0
2011-11-30 13:00:00,16.73,16.74,16.73,16.74,20400.0,13.6815,13.6897,13.6815,13.6897,20400.0
2011-11-30 13:05:00,16.74,16.74,16.73,16.74,19200.0,13.6897,13.6897,13.6815,13.6897,19200.0
2011-11-30 13:10:00,16.73,16.74,16.72,16.73,33600.0,13.6815,13.6897,13.6733,13.6815,33600.0
2011-11-30 13:15:00,16.73,16.73,16.71,16.71,16800.0,13.6815,13.6815,13.6651,13.6651,16800.0
2011-11-30 13:20:00,16.72,16.72,16.71,16.72,33200.0,13.6733,13.6733,13.6651,13.6733,33200.0
2011-11-30 13:25:00,16.71,16.71,16.7,16.7,29600.0,13.6651,13.6651,13.6569,13.6569,29600.0
2011-11-30 13:30:00,16.7,16.72,16.7,16.72,19600.0,13.6569,13.6733,13.6569,13.6733,19600.0
2011-11-30 13:35:00,16.72,16.73,16.71,16.71,13200.0,13.6733,13.6815,13.6651,13.6651,13200.0
2011-11-30 13:40:00,16.71,16.71,16.71,16.71,22000.0,13.6651,13.6651,13.6651,13.6651,22000.0
2011-11-30 13:45:00,16.71,16.72,16.71,16.71,18000.0,13.6651,13.6733,13.6651,13.6651,18000.0
2011-11-30 13:50:00,16.71,16.71,16.69,16.69,42000.0,13.6651,13.6651,13.6488,13.6488,42000.0
2011-11-30 13:55:00,16.69,16.71,16.69,16.71,14400.0,13.6488,13.6651,13.6488,13.6651,14400.0
2011-11-30 14:00:00,16.71,16.72,16.7,16.71,19200.0,13.6651,13.6733,13.6569,13.6651,19200.0
2011-11-30 14:05:00,16.71,16.72,16.69,16.69,20400.0,13.6651,13.6733,13.6488,13.6488,20400.0
2011-11-30 14:10:00,16.7,16.71,16.69,16.71,20800.0,13.6569,13.6651,13.6488,13.6651,20800.0
2011-11-30 14:15:00,16.72,16.72,16.7,16.71,18400.0,13.6733,13.6733,13.6569,13.6651,18400.0
2011-11-30 14:20:00,16.71,16.72,16.71,16.71,15200.0,13.6651,13.6733,13.6651,13.6651,15200.0
2011-11-30 14:25:00,16.72,16.72,16.71,16.72,14000.0,13.6733,13.6733,13.6651,13.6733,14000.0
2011-11-30 14:30:00,16.72,16.75,16.72,16.74,50400.0,13.6733,13.6978,13.6733,13.6897,50400.0
2011-11-30 14:35:00,16.75,16.77,16.75,16.76,49200.0,13.6978,13.7142,13.6978,13.706,49200.0
2011-11-30 14:40:00,16.76,16.78,16.76,16.78,36000.0,13.706,13.7224,13.706,13.7224,36000.0
2011-11-30 14:45:00,16.77,16.77,16.72,16.72,6400.0,13.7142,13.7142,13.6733,13.6733,6400.0
2011-11-30 14:50:00,16.72,16.75,16.72,16.75,42000.0,13.6733,13.6978,13.6733,13.6978,42000.0
2011-11-30 14:55:00,16.75,16.77,16.74,16.77,33200.0,13.6978,13.7142,13.6897,13.7142,33200.0
2011-11-30 15:00:00,16.77,16.77,16.75,16.75,25200.0,13.7142,13.7142,13.6978,13.6978,25200.0
2011-11-30 15:05:00,16.75,16.77,16.75,16.77,31600.0,13.6978,13.7142,13.6978,13.7142,31600.0
2011-11-30 15:10:00,16.77,16.8,16.77,16.79,32800.0,13.7142,13.7387,13.7142,13.7305,32800.0
2011-11-30 15:15:00,16.79,16.79,16.78,16.79,74800.0,13.7305,13.7305,13.7224,13.7305,74800.0
2011-11-30 15:20:00,16.79,16.81,16.77,16.77,122800.0,13.7305,13.7469,13.7142,13.7142,122800.0
2011-11-30 15:25:00,16.76,16.8,16.76,16.8,61200.0,13.706,13.7387,13.706,13.7387,61200.0
2011-11-30 15:30:00,16.8,16.81,16.79,16.8,60800.0,13.7387,13.7469,13.7305,13.7387,60800.0
2011-11-30 15:35:00,16.8,16.8,16.78,16.79,341200.0,13.7387,13.7387,13.7224,13.7305,341200.0
2011-11-30 15:40:00,16.79,16.84,16.79,16.83,118400.0,13.7305,13.7714,13.7305,13.7633,118400.0
2011-11-30 15:45:00,16.84,16.84,16.82,16.84,386000.0,13.7714,13.7714,13.7551,13.7714,386000.0
2011-11-30 15:50:00,16.85,16.9,16.85,16.9,266800.0,13.7796,13.8205,13.7796,13.8205,266800.0
2011-11-30 15:55:00,16.9,16.94,16.88,16.94,152000.0,13.8205,13.8532,13.8041,13.8532,152000.0
2011-12-01 09:30:00,16.89,16.89,16.82,16.86,88800.0,13.8123,13.8123,13.7551,13.7878,88800.0
2011-12-01 09:35:00,16.86,16.86,16.8,16.8,144400.0,13.7878,13.7878,13.7387,13.7387,144400.0
2011-12-01 09:40:00,16.8,16.86,16.8,16.86,240000.0,13.7387,13.7878,13.7387,13.7878,240000.0
2011-12-01 09:45:00,16.86,16.91,16.84,16.9,122400.0,13.7878,13.8287,13.7714,13.8205,122400.0
2011-12-01 09:50:00,16.9,16.95,16.9,16.95,136400.0,13.8205,13.8614,13.8205,13.8614,136400.0
2011-12-01 09:55:00,16.95,17.01,16.95,16.98,164400.0,13.8614,13.9105,13.8614,13.8859,164400.0
2011-12-01 10:00:00,16.99,17.03,16.95,17.02,206000.0,13.8941,13.9268,13.8614,13.9186,206000.0
2011-12-01 10:05:00,17.02,17.03,17.0,17.01,66000.0,13.9186,13.9268,13.9023,13.9105,66000.0
2011-12-01 10:10:00,17.02,17.02,16.99,16.99,41200.0,13.9186,13.9186,13.8941,13.8941,41200.0
2011-12-01 10:15:00,16.99,16.99,16.95,16.95,42800.0,13.8941,13.8941,13.8614,13.8614,42800.0
2011-12-01 10:20:00,16.95,16.96,16.94,16.95,25600.0,13.8614,13.8696,13.8532,13.8614,25600.0
2011-12-01 10:25:00,16.95,16.95,16.93,16.93,66800.0,13.8614,13.8614,13.845,13.845,66800.0
2011-12-01 10:30:00,16.93,16.93,16.88,16.89,58000.0,13.845,13.845,13.8041,13.8123,58000.0
2011-12-01 10:35:00,16.89,16.89,16.84,16.85,51200.0,13.8123,13.8123,13.7714,13.7796,51200.0
2011-12-01 10:40:00,16.85,16.85,16.82,16.83,56800.0,13.7796,13.7796,13.7551,13.7633,56800.0
2011-12-01 10:45:00,16.84,16.86,16.83,16.85,106000.0,13.7714,13.7878,13.7633,13.7796,106000.0
2011-12-01 10:50:00,16.85,16.87,16.85,16.85,74400.0,13.7796,13.796,13.7796,13.7796,74400.0
2011-12-01 10:55:00,16.85,16.85,16.84,16.84,11600.0,13.7796,13.7796,13.7714,13.7714,11600.0
2011-12-01 11:00:00,16.84,16.86,16.84,16.86,10800.0,13.7714,13.7878,13.7714,13.7878,10800.0
2011-12-01 11:05:00,16.86,16.88,16.86,16.86,78800.0,13.7878,13.8041,13.7878,13.7878,78800.0
2011-12-01 11:10:00,16.86,16.86,16.82,16.82,28400.0,13.7878,13.7878,13.7551,13.7551,28400.0
2011-12-01 11:15:00,16.83,16.83,16.81,16.82,51600.0,13.7633,13.7633,13.7469,13.7551,51600.0
2011-12-01 11:20:00,16.82,16.83,16.81,16.83,70000.0,13.7551,13.7633,13.7469,13.7633,70000.0
2011-12-01 11:25:00,16.83,16.84,16.82,16.82,28400.0,13.7633,13.7714,13.7551,13.7551,28400.0
2011-12-01 11:30:00,16.82,16.83,16.8,16.83,62800.0,13.7551,13.7633,13.7387,13.7633,62800.0
2011-12-01 11:35:00,16.83,16.86,16.82,16.86,65600.0,13.7633,13.7878,13.7551,13.7878,65600.0
2011-12-01 11:40:00,16.86,16.87,16.86,16.86,126800.0,13.7878,13.796,13.7878,13.7878,126800.0
2011-12-01 11:45:00,16.86,16.87,16.86,16.86,78000.0,13.7878,13.796,13.7878,13.7878,78000.0
2011-12-01 11:50:00,16.86,16.89,16.86,16.89,100800.0,13.7878,13.8123,13.7878,13.8123,100800.0
2011-12-01 11:55:00,16.9,16.9,16.88,16.88,13200.0,13.8205,13.8205,13.8041,13.8041,13200.0
2011-12-01 12:00:00,16.89,16.89,16.87,16.87,13600.0,13.8123,13.8123,13.796,13.796,13600.0
2011-12-01 12:05:00,16.87,16.89,16.87,16.88,20800.0,13.796,13.8123,13.796,13.8041,20800.0
2011-12-01 12:10:00,16.87,16.87,16.86,16.87,24000.0,13.796,13.796,13.7878,13.796,24000.0
2011-12-01 12:15:00,16.87,16.88,16.86,16.88,8400.0,13.796,13.8041,13.7878,13.8041,8400.0
2011-12-01 12:20:00,16.88,16.91,16.86,16.91,23600.0,13.8041,13.8287,13.7878,13.8287,23600.0
2011-12-01 12:25:00,16.91,16.91,16.91,16.91,16000.0,13.8287,13.8287,13.8287,13.8287,16000.0
2011-12-01 12:30:00,16.91,16.92,16.91,16.92,32000.0,13.8287,13.8369,13.8287,13.8369,32000.0
2011-12-01 12:35:00,16.92,16.92,16.89,16.9,8000.0,13.8369,13.8369,13.8123,13.8205,8000.0
2011-12-01 12:40:00,16.9,16.9,16.88,16.88,3600.0,13.8205,13.8205,13.8041,13.8041,3600.0
2011-12-01 12:45:00,16.88,16.88,16.87,16.88,8000.0,13.8041,13.8041,13.796,13.8041,8000.0
2011-12-01 12:50:00,16.87,16.9,16.87,16.89,42400.0,13.796,13.8205,13.796,13.8123,42400.0
2011-12-01 12:55:00,16.89,16.89,16.84,16.84,132400.0,13.8123,13.8123,13.7714,13.7714,132400.0
2011-12-01 13:00:00,16.84,16.86,16.84,16.86,31200.0,13.7714,13.7878,13.7714,13.7878,31200.0
2011-12-01 13:05:00,16.86,16.86,16.85,16.85,8800.0,13.7878,13.7878,13.7796,13.7796,8800.0
2011-12-01 13:10:00,16.85,16.88,16.85,16.88,13200.0,13.7796,13.8041,13.7796,13.8041,13200.0
2011-12-01 13:15:00,16.87,16.89,16.87,16.89,4400.0,13.796,13.8123,13.796,13.8123,4400.0
2011-12-01 13:20:00,16.89,16.9,16.88,16.88,23600.0,13.8123,13.8205,13.8041,13.8041,23600.0
2011-12-01 13:25:00,16.89,16.89,16.88,16.89,4400.0,13.8123,13.8123,13.8041,13.8123,4400.0
2011-12-01 13:30:00,16.89,16.9,16.89,16.89,12800.0,13.8123,13.8205,13.8123,13.8123,12800.0
2011-12-01 13:35:00,16.89,16.89,16.88,16.89,10000.0,13.8123,13.8123,13.8041,13.8123,10000.0
2011-12-01 13:40:00,16.89,16.93,16.89,16.93,20000.0,13.8123,13.845,13.8123,13.845,20000.0
2011-12-01 13:45:00,16.93,16.95,16.93,16.94,25200.0,13.845,13.8614,13.845,13.8532,25200.0
2011-12-01 13:50:00,16.94,16.94,16.93,16.93,8000.0,13.8532,13.8532,13.845,13.845,8000.0
2011-12-01 13:55:00,16.93,16.96,16.93,16.96,20000.0,13.845,13.8696,13.845,13.8696,20000.0
2011-12-01 14:00:00,16.97,16.97,16.95,16.95,26400.0,13.8777,13.8777,13.8614,13.8614,26400.0
2011-12-01 14:05:00,16.95,16.97,16.94,16.95,60800.0,13.8614,13.8777,13.8532,13.8614,60800.0
2011-12-01 14:10:00,16.96,16.96,16.94,16.94,18800.0,13.8696,13.8696,13.8532,13.8532,18800.0
2011-12-01 14:15:00,16.93,16.94,16.91,16.91,19600.0,13.845,13.8532,13.8287,13.8287,19600.0
2011-12-01 14:20:00,16.92,16.93,16.91,16.92,34000.0,13.8369,13.845,13.8287,13.8369,34000.0
2011-12-01 14:25:00,16.92,16.95,16.92,16.94,21200.0,13.8369,13.8614,13.8369,13.8532,21200.0
2011-12-01 14:30:00,16.95,16.95,16.93,16.93,12400.0,13.8614,13.8614,13.845,13.845,12400.0
2011-12-01 14:35:00,16.93,16.94,16.93,16.94,7200.0,13.845,13.8532,13.845,13.8532,7200.0
2011-12-01 14:40:00,16.93,16.93,16.92,16.92,9600.0,13.845,13.845,13.8369,13.8369,9600.0
2011-12-01 14:45:00,16.93,16.96,16.93,16.96,14800.0,13.845,13.8696,13.845,13.8696,14800.0
2011-12-01 14:50:00,16.96,16.96,16.95,16.96,22000.0,13.8696,13.8696,13.8614,13.8696,22000.0
2011-12-01 14:55:00,16.96,16.97,16.94,16.95,58800.0,13.8696,13.8777,13.8532,13.8614,58800.0
2011-12-01 15:00:00,16.94,16.96,16.94,16.96,16800.0,13.8532,13.8696,13.8532,13.8696,16800.0
2011-12-01 15:05:00,16.95,16.96,16.9,16.91,114000.0,13.8614,13.8696,13.8205,13.8287,114000.0
2011-12-01 15:10:00,16.91,16.94,16.91,16.94,22000.0,13.8287,13.8532,13.8287,13.8532,22000.0
2011-12-01 15:15:00,16.93,16.94,16.92,16.92,30400.0,13.845,13.8532,13.8369,13.8369,30400.0
2011-12-01 15:20:00,16.93,16.93,16.91,16.92,34400.0,13.845,13.845,13.8287,13.8369,34400.0
2011-12-01 15:25:00,16.92,16.95,16.92,16.95,22400.0,13.8369,13.8614,13.8369,13.8614,22400.0
2011-12-01 15:30:00,16.94,16.94,16.91,16.91,36800.0,13.8532,13.8532,13.8287,13.8287,36800.0
2011-12-01 15:35:00,16.91,16.92,16.9,16.9,44400.0,13.8287,13.8369,13.8205,13.8205,44400.0
2011-12-01 15:40:00,16.89,16.9,16.88,16.89,47600.0,13.8123,13.8205,13.8041,13.8123,47600.0
2011-12-01 15:45:00,16.88,16.88,16.86,16.87,72800.0,13.8041,13.8041,13.7878,13.796,72800.0
2011-12-01 15:50:00,16.86,16.87,16.83,16.83,116000.0,13.7878,13.796,13.7633,13.7633,116000.0
2011-12-01 15:55:00,16.83,16.83,16.8,16.82,238400.0,13.7633,13.7633,13.7387,13.7551,238400.0
2011-12-02 09:30:00,17.02,17.04,17.0,17.04,59200.0,13.9186,13.935,13.9023,13.935,59200.0
2011-12-02 09:35:00,17.04,17.06,17.02,17.03,48000.0,13.935,13.9513,13.9186,13.9268,48000.0
2011-12-02 09:40:00,17.03,17.04,17.0,17.0,164800.0,13.9268,13.935,13.9023,13.9023,164800.0
2011-12-02 09:45:00,17.0,17.04,16.97,17.0,158000.0,13.9023,13.935,13.8777,13.9023,158000.0
2011-12-02 09:50:00,17.01,17.03,16.98,17.03,127600.0,13.9105,13.9268,13.8859,13.9268,127600.0
2011-12-02 09:55:00,17.02,17.04,17.01,17.04,60000.0,13.9186,13.935,13.9105,13.935,60000.0
2011-12-02 10:00:00,17.04,17.09,17.03,17.08,93200.0,13.935,13.9759,13.9268,13.9677,93200.0
2011-12-02 10:05:00,17.08,17.09,17.07,17.09,36000.0,13.9677,13.9759,13.9595,13.9759,36000.0
2011-12-02 10:10:00,17.08,17.12,17.07,17.11,34800.0,13.9677,14.0004,13.9595,13.9922,34800.0
2011-12-02 10:15:00,17.12,17.14,17.11,17.14,13200.0,14.0004,14.0168,13.9922,14.0168,13200.0
2011-12-02 10:20:00,17.14,17.15,17.13,17.13,30400.0,14.0168,14.0249,14.0086,14.0086,30400.0
2011-12-02 10:25:00,17.14,17.14,17.11,17.12,10000.0,14.0168,14.0168,13.9922,14.0004,10000.0
2011-12-02 10:30:00,17.13,17.15,17.12,17.12,33600.0,14.0086,14.0249,14.0004,14.0004,33600.0
2011-12-02 10:35:00,17.13,17.13,17.1,17.11,19600.0,14.0086,14.0086,13.9841,13.9922,19600.0
2011-12-02 10:40:00,17.11,17.11,17.08,17.1,49600.0,13.9922,13.9922,13.9677,13.9841,49600.0
2011-12-02 10:45:00,17.09,17.1,17.08,17.09,45600.0,13.9759,13.9841,13.9677,13.9759,45600.0
2011-12-02 10:50:00,17.1,17.12,17.09,17.11,79600.0,13.9841,14.0004,13.9759,13.9922,79600.0
2011-12-02 10:55:00,17.12,17.13,17.11,17.11,113200.0,14.0004,14.0086,13.9922,13.9922,113200.0
2011-12-02 11:00:00,17.11,17.12,17.06,17.06,106000.0,13.9922,14.0004,13.9513,13.9513,106000.0
2011-12-02 11:05:00,17.06,17.06,17.03,17.05,34800.0,13.9513,13.9513,13.9268,13.9432,34800.0
2011-12-02 11:10:00,17.04,17.05,17.01,17.01,39600.0,13.935,13.9432,13.9105,13.9105,39600.0
2011-12-02 11:15:00,17.01,17.04,17.0,17.04,81200.0,13.9105,13.935,13.9023,13.935,81200.0
2011-12-02 11:20:00,17.03,17.05,17.02,17.02,32000.0,13.9268,13.9432,13.9186,13.9186,32000.0
2011-12-02 11:25:00,17.03,17.05,17.01,17.05,43200.0,13.9268,13.9432,13.9105,13.9432,43200.0
2011-12-02 11:30:00,17.05,17.06,17.0,17.01,92800.0,13.9432,13.9513,13.9023,13.9105,92800.0
2011-12-02 11:35:00,17.01,17.01,16.99,17.0,23600.0,13.9105,13.9105,13.8941,13.9023,23600.0
2011-12-02 11:40:00,17.0,17.02,16.95,16.95,31200.0,13.9023,13.9186,13.8614,13.8614,31200.0
2011-12-02 11:45:00,16.95,16.97,16.92,16.92,23200.0,13.8614,13.8777,13.8369,13.8369,23200.0
2011-12-02 11:50:00,16.91,16.96,16.91,16.96,26000.0,13.8287,13.8696,13.8287,13.8696,26000.0
2011-12-02 11:55:00,16.96,16.98,16.96,16.97,54800.0,13.8696,13.8859,13.8696,13.8777,54800.0
2011-12-02 12:00:00,16.96,16.96,16.93,16.93,32800.0,13.8696,13.8696,13.845,13.845,32800.0
2011-12-02 12:05:00,16.94,16.98,16.94,16.97,24800.0,13.8532,13.8859,13.8532,13.8777,24800.0
2011-12-02 12:10:00,16.98,16.99,16.97,16.97,7200.0,13.8859,13.8941,13.8777,13.8777,7200.0
2011-12-02 12:15:00,16.98,16.99,16.95,16.99,8400.0,13.8859,13.8941,13.8614,13.8941,8400.0
2011-12-02 12:20:00,16.99,17.01,16.99,17.01,18400.0,13.8941,13.9105,13.8941,13.9105,18400.0
2011-12-02 12:25:00,17.0,17.0,16.97,16.97,17600.0,13.9023,13.9023,13.8777,13.8777,17600.0
2011-12-02 12:30:00,16.98,16.99,16.97,16.99,12800.0,13.8859,13.8941,13.8777,13.8941,12800.0
2011-12-02 12:35:00,16.99,16.99,16.97,16.99,32400.0,13.8941,13.8941,13.8777,13.8941,32400.0
2011-12-02 12:40:00,16.99,16.99,16.97,16.97,93600.0,13.8941,13.8941,13.8777,13.8777,93600.0
2011-12-02 12:45:00,16.97,17.01,16.96,17.0,42400.0,13.8777,13.9105,13.8696,13.9023,42400.0
2011-12-02 12:50:00,17.0,17.01,16.99,17.0,64000.0,13.9023,13.9105,13.8941,13.9023,64000.0
2011-12-02 12:55:00,17.0,17.0,16.99,16.99,46000.0,13.9023,13.9023,13.8941,13.8941,46000.0
2011-12-02 13:00:00,16.98,16.99,16.97,16.98,32000.0,13.8859,13.8941,13.8777,13.8859,32000.0
2011-12-02 13:05:00,16.98,17.0,16.96,16.97,28400.0,13.8859,13.9023,13.8696,13.8777,28400.0
2011-12-02 13:10:00,16.96,16.97,16.93,16.93,28400.0,13.8696,13.8777,13.845,13.845,28400.0
2011-12-02 13:15:00,16.93,16.96,16.92,16.96,29200.0,13.845,13.8696,13.8369,13.8696,29200.0
2011-12-02 13:20:00,16.97,16.98,16.97,16.97,27600.0,13.8777,13.8859,13.8777,13.8777,27600.0
2011-12-02 13:25:00,16.97,16.97,16.96,16.96,11600.0,13.8777,13.8777,13.8696,13.8696,11600.0
2011-12-02 13:30:00,16.95,16.95,16.93,16.94,17200.0,13.8614,13.8614,13.845,13.8532,17200.0
2011-12-02 13:35:00,16.95,16.95,16.92,16.92,22400.0,13.8614,13.8614,13.8369,13.8369,22400.0
2011-12-02 13:40:00,16.92,16.94,16.92,16.92,17200.0,13.8369,13.8532,13.8369,13.8369,17200.0
2011-12-02 13:45:00,16.93,16.96,16.93,16.94,14400.0,13.845,13.8696,13.845,13.8532,14400.0
2011-12-02 13:50:00,16.94,16.95,16.91,16.93,22400.0,13.8532,13.8614,13.8287,13.845,22400.0
2011-12-02 13:55:00,16.92,16.93,16.92,16.93,6000.0,13.8369,13.845,13.8369,13.845,6000.0
2011-12-02 14:00:00,16.95,16.95,16.9,16.9,13600.0,13.8614,13.8614,13.8205,13.8205,13600.0
2011-12-02 14:05:00,16.89,16.9,16.86,16.9,73200.0,13.8123,13.8205,13.7878,13.8205,73200.0
2011-12-02 14:10:00,16.9,16.91,16.9,16.9,15200.0,13.8205,13.8287,13.8205,13.8205,15200.0
2011-12-02 14:15:00,16.89,16.91,16.89,16.9,11600.0,13.8123,13.8287,13.8123,13.8205,11600.0
2011-12-02 14:20:00,16.91,16.94,16.9,16.94,23600.0,13.8287,13.8532,13.8205,13.8532,23600.0
2011-12-02 14:25:00,16.94,16.95,16.93,16.93,34800.0,13.8532,13.8614,13.845,13.845,34800.0
2011-12-02 14:30:00,16.92,16.92,16.9,16.91,12800.0,13.8369,13.8369,13.8205,13.8287,12800.0
2011-12-02 14:35:00,16.91,16.91,16.89,16.9,14400.0,13.8287,13.8287,13.8123,13.8205,14400.0
2011-12-02 14:40:00,16.91,16.92,16.91,16.92,22800.0,13.8287,13.8369,13.8287,13.8369,22800.0
2011-12-02 14:45:00,16.92,16.93,16.91,16.93,43600.0,13.8369,13.845,13.8287,13.845,43600.0
2011-12-02 14:50:00,16.93,16.93,16.91,16.91,16000.0,13.845,13.845,13.8287,13.8287,16000.0
2011-12-02 14:55:00,16.91,16.92,16.88,16.89,33600.0,13.8287,13.8369,13.8041,13.8123,33600.0
2011-12-02 15:00:00,16.89,16.93,16.89,16.92,25200.0,13.8123,13.845,13.8123,13.8369,25200.0
2011-12-02 15:05:00,16.92,16.93,16.89,16.89,13600.0,13.8369,13.845,13.8123,13.8123,13600.0
2011-12-02 15:10:00,16.89,16.92,16.89,16.92,4000.0,13.8123,13.8369,13.8123,13.8369,4000.0
2011-12-02 15:15:00,16.92,16.93,16.9,16.9,2400.0,13.8369,13.845,13.8205,13.8205,2400.0
2011-12-02 15:20:00,16.9,16.91,16.89,16.9,9200.0,13.8205,13.8287,13.8123,13.8205,9200.0
2011-12-02 15:25:00,16.9,16.91,16.88,16.9,28000.0,13.8205,13.8287,13.8041,13.8205,28000.0
2011-12-02 15:30:00,16.89,16.89,16.86,16.87,30400.0,13.8123,13.8123,13.7878,13.796,30400.0
2011-12-02 15:35:00,16.87,16.92,16.87,16.9,44400.0,13.796,13.8369,13.796,13.8205,44400.0
2011-12-02 15:40:00,16.9,16.91,16.87,16.87,14800.0,13.8205,13.8287,13.796,13.796,14800.0
2011-12-02 15:45:00,16.86,16.87,16.85,16.85,39200.0,13.7878,13.796,13.7796,13.7796,39200.0
2011-12-02 15:50:00,16.86,16.87,16.84,16.86,130000.0,13.7878,13.796,13.7714,13.7878,130000.0
2011-12-02 15:55:00,16.86,16.9,16.85,16.85,115200.0,13.7878,13.8205,13.7796,13.7796,115200.0
2011-12-05 09:30:00,17.19,17.19,17.08,17.08,179600.0,14.0577,14.0577,13.9677,13.9677,179600.0
2011-12-05 09:35:00,17.08,17.1,17.07,17.08,355600.0,13.9677,13.9841,13.9595,13.9677,355600.0
2011-12-05 09:40:00,17.07,17.07,17.04,17.05,58400.0,13.9595,13.9595,13.935,13.9432,58400.0
2011-12-05 09:45:00,17.06,17.08,17.04,17.05,74400.0,13.9513,13.9677,13.935,13.9432,74400.0
2011-12-05 09:50:00,17.05,17.09,17.05,17.09,44400.0,13.9432,13.9759,13.9432,13.9759,44400.0
2011-12-05 09:55:00,17.09,17.13,17.09,17.11,41200.0,13.9759,14.0086,13.9759,13.9922,41200.0
2011-12-05 10:00:00,17.11,17.13,17.07,17.1,62800.0,13.9922,14.0086,13.9595,13.9841,62800.0
2011-12-05 10:05:00,17.11,17.11,17.09,17.11,34000.0,13.9922,13.9922,13.9759,13.9922,34000.0
2011-12-05 10:10:00,17.13,17.15,17.12,17.13,20400.0,14.0086,14.0249,14.0004,14.0086,20400.0
2011-12-05 10:15:00,17.14,17.14,17.11,17.14,29600.0,14.0168,14.0168,13.9922,14.0168,29600.0
2011-12-05 10:20:00,17.13,17.15,17.13,17.14,35200.0,14.0086,14.0249,14.0086,14.0168,35200.0
2011-12-05 10:25:00,17.14,17.18,17.14,17.16,28800.0,14.0168,14.0495,14.0168,14.0331,28800.0
2011-12-05 10:30:00,17.17,17.19,17.17,17.17,35600.0,14.0413,14.0577,14.0413,14.0413,35600.0
2011-12-05 10:35:00,17.17,17.19,17.17,17.17,21200.0,14.0413,14.0577,14.0413,14.0413,21200.0
2011-12-05 10:40:00,17.17,17.18,17.16,17.16,28400.0,14.0413,14.0495,14.0331,14.0331,28400.0
2011-12-05 10:45:00,17.17,17.17,17.16,17.16,14400.0,14.0413,14.0413,14.0331,14.0331,14400.0
2011-12-05 10:50:00,17.17,17.17,17.16,17.16,19200.0,14.0413,14.0413,14.0331,14.0331,19200.0
2011-12-05 10:55:00,17.16,17.16,17.15,17.16,11600.0,14.0331,14.0331,14.0249,14.0331,11600.0
2011-12-05 11:00:00,17.16,17.17,17.15,17.16,11200.0,14.0331,14.0413,14.0249,14.0331,11200.0
2011-12-05 11:05:00,17.16,17.18,17.15,17.17,72000.0,14.0331,14.0495,14.0249,14.0413,72000.0
2011-12-05 11:10:00,17.18,17.18,17.16,17.17,14000.0,14.0495,14.0495,14.0331,14.0413,14000.0
2011-12-05 11:15:00,17.17,17.18,17.17,17.18,21600.0,14.0413,14.0495,14.0413,14.0495,21600.0
2011-12-05 11:20:00,17.17,17.17,17.14,17.15,18000.0,14.0413,14.0413,14.0168,14.0249,18000.0
2011-12-05 11:25:00,17.15,17.17,17.15,17.17,22800.0,14.0249,14.0413,14.0249,14.0413,22800.0
2011-12-05 11:30:00,17.17,17.17,17.16,17.16,14800.0,14.0413,14.0413,14.0331,14.0331,14800.0
2011-12-05 11:35:00,17.16,17.17,17.15,17.17,15200.0,14.0331,14.0413,14.0249,14.0413,15200.0
2011-12-05 11:40:00,17.18,17.18,17.16,17.16,28000.0,14.0495,14.0495,14.0331,14.0331,28000.0
2011-12-05 11:45:00,17.17,17.18,17.17,17.17,8400.0,14.0413,14.0495,14.0413,14.0413,8400.0
2011-12-05 11:50:00,17.16,17.17,17.16,17.17,19600.0,14.0331,14.0413,14.0331,14.0413,19600.0
2011-12-05 11:55:00,17.17,17.17,17.16,17.17,8800.0,14.0413,14.0413,14.0331,14.0413,8800.0
2011-12-05 12:00:00,17.17,17.18,17.17,17.17,13600.0,14.0413,14.0495,14.0413,14.0413,13600.0
2011-12-05 12:05:00,17.17,17.21,17.17,17.2,31200.0,14.0413,14.074,14.0413,14.0658,31200.0
2011-12-05 12:10:00,17.2,17.2,17.19,17.19,6400.0,14.0658,14.0658,14.0577,14.0577,6400.0
2011-12-05 12:15:00,17.19,17.2,17.19,17.2,8800.0,14.0577,14.0658,14.0577,14.0658,8800.0
2011-12-05 12:20:00,17.19,17.2,17.19,17.2,2000.0,14.0577,14.0658,14.0577,14.0658,2000.0
2011-12-05 12:25:00,17.2,17.2,17.2,17.2,18000.0,14.0658,14.0658,14.0658,14.0658,18000.0
2011-12-05 12:30:00,17.2,17.21,17.2,17.21,9200.0,14.0658,14.074,14.0658,14.074,9200.0
2011-12-05 12:35:00,17.21,17.21,17.21,17.21,2400.0,14.074,14.074,14.074,14.074,2400.0
2011-12-05 12:40:00,17.21,17.22,17.2,17.22,29200.0,14.074,14.0822,14.0658,14.0822,29200.0
2011-12-05 12:45:00,17.23,17.23,17.22,17.23,112400.0,14.0904,14.0904,14.0822,14.0904,112400.0
2011-12-05 12:50:00,17.23,17.25,17.22,17.25,58400.0,14.0904,14.1067,14.0822,14.1067,58400.0
2011-12-05 12:55:00,17.26,17.26,17.24,17.24,12400.0,14.1149,14.1149,14.0985,14.0985,12400.0
2011-12-05 13:00:00,17.24,17.24,17.24,17.24,78000.0,14.0985,14.0985,14.0985,14.0985,78000.0
2011-12-05 13:05:00,17.24,17.24,17.24,17.24,92400.0,14.0985,14.0985,14.0985,14.0985,92400.0
2011-12-05 13:10:00,17.24,17.25,17.24,17.24,12000.0,14.0985,14.1067,14.0985,14.0985,12000.0
2011-12-05 13:15:00,17.24,17.24,17.24,17.24,43600.0,14.0985,14.0985,14.0985,14.0985,43600.0
2011-12-05 13:20:00,17.24,17.24,17.22,17.22,100400.0,14.0985,14.0985,14.0822,14.0822,100400.0
2011-12-05 13:25:00,17.22,17.23,17.22,17.23,8800.0,14.0822,14.0904,14.0822,14.0904,8800.0
2011-12-05 13:30:00,17.23,17.24,17.23,17.24,6400.0,14.0904,14.0985,14.0904,14.0985,6400.0
2011-12-05 13:35:00,17.23,17.26,17.23,17.25,18400.0,14.0904,14.1149,14.0904,14.1067,18400.0
2011-12-05 13:40:00,17.25,17.25,17.18,17.2,31600.0,14.1067,14.1067,14.0495,14.0658,31600.0
2011-12-05 13:45:00,17.2,17.23,17.15,17.15,61200.0,14.0658,14.0904,14.0249,14.0249,61200.0
2011-12-05 13:50:00,17.15,17.17,17.13,17.14,55600.0,14.0249,14.0413,14.0086,14.0168,55600.0
2011-12-05 13:55:00,17.13,17.17,17.13,17.14,36800.0,14.0086,14.0413,14.0086,14.0168,36800.0
2011-12-05 14:00:00,17.13,17.14,17.11,17.12,24000.0,14.0086,14.0168,13.9922,14.0004,24000.0
2011-12-05 14:05:00,17.11,17.11,17.06,17.06,60800.0,13.9922,13.9922,13.9513,13.9513,60800.0
2011-12-05 14:10:00,17.08,17.1,17.08,17.09,24000.0,13.9677,13.9841,13.9677,13.9759,24000.0
2011-12-05 14:15:00,17.08,17.11,17.06,17.1,63200.0,13.9677,13.9922,13.9513,13.9841,63200.0
2011-12-05 14:20:00,17.1,17.1,17.08,17.08,32400.0,13.9841,13.9841,13.9677,13.9677,32400.0
2011-12-05 14:25:00,17.07,17.1,17.06,17.09,32400.0,13.9595,13.9841,13.9513,13.9759,32400.0
2011-12-05 14:30:00,17.09,17.09,17.07,17.08,22800.0,13.9759,13.9759,13.9595,13.9677,22800.0
2011-12-05 14:35:00,17.07,17.09,17.07,17.08,12800.0,13.9595,13.9759,13.9595,13.9677,12800.0
2011-12-05 14:40:00,17.08,17.09,17.07,17.07,21200.0,13.9677,13.9759,13.9595,13.9595,21200.0
2011-12-05 14:45:00,17.07,17.09,17.07,17.09,9600.0,13.9595,13.9759,13.9595,13.9759,9600.0
2011-12-05 14:50:00,17.09,17.11,17.09,17.11,40800.0,13.9759,13.9922,13.9759,13.9922,40800.0
2011-12-05 14:55:00,17.11,17.13,17.11,17.12,140800.0,13.9922,14.0086,13.9922,14.0004,140800.0
2011-12-05 15:00:00,17.13,17.13,17.1,17.13,34800.0,14.0086,14.0086,13.9841,14.0086,34800.0
2011-12-05 15:05:00,17.13,17.14,17.04,17.07,136000.0,14.0086,14.0168,13.935,13.9595,136000.0
2011-12-05 15:10:00,17.06,17.08,17.05,17.05,78800.0,13.9513,13.9677,13.9432,13.9432,78800.0
2011-12-05 15:15:00,17.05,17.05,16.99,17.03,63200.0,13.9432,13.9432,13.8941,13.9268,63200.0
2011-12-05 15:20:00,17.03,17.04,17.01,17.04,36800.0,13.9268,13.935,13.9105,13.935,36800.0
2011-12-05 15:25:00,17.04,17.04,17.0,17.02,44800.0,13.935,13.935,13.9023,13.9186,44800.0
2011-12-05 15:30:00,17.02,17.04,17.0,17.03,564800.0,13.9186,13.935,13.9023,13.9268,564800.0
2011-12-05 15:35:00,17.03,17.03,17.0,17.01,332400.0,13.9268,13.9268,13.9023,13.9105,332400.0
2011-12-05 15:40:00,17.01,17.03,16.99,17.03,236000.0,13.9105,13.9268,13.8941,13.9268,236000.0
2011-12-05 15:45:00,17.02,17.09,17.01,17.07,82800.0,13.9186,13.9759,13.9105,13.9595,82800.0
2011-12-05 15:50:00,17.07,17.11,17.06,17.1,86800.0,13.9595,13.9922,13.9513,13.9841,86800.0
2011-12-05 15:55:00,17.1,17.11,17.06,17.11,383600.0,13.9841,13.9922,13.9513,13.9922,383600.0
2011-12-06 09:30:00,17.15,17.16,17.08,17.11,118400.0,14.0249,14.0331,13.9677,13.9922,118400.0
2011-12-06 09:35:00,17.1,17.14,17.1,17.11,24800.0,13.9841,14.0168,13.9841,13.9922,24800.0
2011-12-06 09:40:00,17.1,17.1,17.04,17.05,121200.0,13.9841,13.9841,13.935,13.9432,121200.0
2011-12-06 09:45:00,17.04,17.04,17.0,17.0,85600.0,13.935,13.935,13.9023,13.9023,85600.0
2011-12-06 09:50:00,16.99,17.03,16.99,17.03,29600.0,13.8941,13.9268,13.8941,13.9268,29600.0
2011-12-06 09:55:00,17.02,17.06,17.02,17.05,37600.0,13.9186,13.9513,13.9186,13.9432,37600.0
2011-12-06 10:00:00,17.05,17.1,17.05,17.07,62000.0,13.9432,13.9841,13.9432,13.9595,62000.0
2011-12-06 10:05:00,17.07,17.08,17.05,17.06,38000.0,13.9595,13.9677,13.9432,13.9513,38000.0
2011-12-06 10:10:00,17.07,17.08,17.03,17.07,34800.0,13.9595,13.9677,13.9268,13.9595,34800.0
2011-12-06 10:15:00,17.08,17.09,17.07,17.08,39600.0,13.9677,13.9759,13.9595,13.9677,39600.0
2011-12-06 10:20:00,17.08,17.11,17.05,17.1,48800.0,13.9677,13.9922,13.9432,13.9841,48800.0
2011-12-06 10:25:00,17.09,17.11,17.09,17.1,19200.0,13.9759,13.9922,13.9759,13.9841,19200.0
2011-12-06 10:30:00,17.11,17.13,17.08,17.08,42800.0,13.9922,14.0086,13.9677,13.9677,42800.0
2011-12-06 10:35:00,17.08,17.09,17.07,17.09,233600.0,13.9677,13.9759,13.9595,13.9759,233600.0
2011-12-06 10:40:00,17.09,17.09,17.05,17.06,94400.0,13.9759,13.9759,13.9432,13.9513,94400.0
2011-12-06 10:45:00,17.06,17.08,17.04,17.07,122800.0,13.9513,13.9677,13.935,13.9595,122800.0
2011-12-06 10:50:00,17.08,17.08,17.05,17.05,19600.0,13.9677,13.9677,13.9432,13.9432,19600.0
2011-12-06 10:55:00,17.05,17.06,17.04,17.04,16000.0,13.9432,13.9513,13.935,13.935,16000.0
2011-12-06 11:00:00,17.06,17.06,17.04,17.04,277200.0,13.9513,13.9513,13.935,13.935,277200.0
2011-12-06 11:05:00,17.04,17.05,17.02,17.02,29200.0,13.935,13.9432,13.9186,13.9186,29200.0
2011-12-06 11:10:00,17.02,17.03,17.02,17.03,8000.0,13.9186,13.9268,13.9186,13.9268,8000.0
2011-12-06 11:15:00,17.04,17.05,17.02,17.02,14400.0,13.935,13.9432,13.9186,13.9186,14400.0
2011-12-06 11:20:00,17.02,17.05,17.02,17.04,11200.0,13.9186,13.9432,13.9186,13.935,11200.0
2011-12-06 11:25:00,17.04,17.04,17.02,17.02,14800.0,13.935,13.935,13.9186,13.9186,14800.0
2011-12-06 11:30:00,17.02,17.03,17.0,17.0,24800.0,13.9186,13.9268,13.9023,13.9023,24800.0
2011-12-06 11:35:00,16.99,16.99,16.97,16.99,27200.0,13.8941,13.8941,13.8777,13.8941,27200.0
2011-12-06 11:40:00,16.99,17.0,16.98,16.98,10000.0,13.8941,13.9023,13.8859,13.8859,10000.0
2011-12-06 11:45:00,16.98,16.98,16.97,16.97,9200.0,13.8859,13.8859,13.8777,13.8777,9200.0
2011-12-06 11:50:00,16.98,17.0,16.97,17.0,12800.0,13.8859,13.9023,13.8777,13.9023,12800.0
2011-12-06 11:55:00,17.0,17.04,17.0,17.03,17200.0,13.9023,13.935,13.9023,13.9268,17200.0
2011-12-06 12:00:00,17.04,17.04,17.0,17.01,33600.0,13.935,13.935,13.9023,13.9105,33600.0
2011-12-06 12:05:00,17.01,17.01,16.98,16.99,32800.0,13.9105,13.9105,13.8859,13.8941,32800.0
2011-12-06 12:10:00,17.0,17.03,17.0,17.02,13600.0,13.9023,13.9268,13.9023,13.9186,13600.0
2011-12-06 12:15:00,17.02,17.02,17.01,17.02,24000.0,13.9186,13.9186,13.9105,13.9186,24000.0
2011-12-06 12:20:00,17.02,17.03,17.0,17.0,23200.0,13.9186,13.9268,13.9023,13.9023,23200.0
2011-12-06 12:25:00,17.0,17.02,17.0,17.02,26800.0,13.9023,13.9186,13.9023,13.9186,26800.0
2011-12-06 12:30:00,17.02,17.03,17.01,17.02,78000.0,13.9186,13.9268,13.9105,13.9186,78000.0
2011-12-06 12:35:00,17.02,17.05,17.01,17.04,7200.0,13.9186,13.9432,13.9105,13.935,7200.0
2011-12-06 12:40:00,17.03,17.04,17.02,17.02,8400.0,13.9268,13.935,13.9186,13.9186,8400.0
2011-12-06 12:45:00,17.03,17.03,17.01,17.02,25600.0,13.9268,13.9268,13.9105,13.9186,25600.0
2011-12-06 12:50:00,17.02,17.03,17.02,17.03,9200.0,13.9186,13.9268,13.9186,13.9268,9200.0
2011-12-06 12:55:00,17.03,17.04,17.02,17.03,31600.0,13.9268,13.935,13.9186,13.9268,31600.0
2011-12-06 13:00:00,17.04,17.05,17.03,17.05,15600.0,13.935,13.9432,13.9268,13.9432,15600.0
2011-12-06 13:05:00,17.04,17.04,17.04,17.04,6800.0,13.935,13.935,13.935,13.935,6800.0
2011-12-06 13:10:00,17.04,17.05,17.02,17.05,35600.0,13.935,13.9432,13.9186,13.9432,35600.0
2011-12-06 13:15:00,17.05,17.08,17.05,17.08,12400.0,13.9432,13.9677,13.9432,13.9677,12400.0
2011-12-06 13:20:00,17.08,17.09,17.07,17.09,28000.0,13.9677,13.9759,13.9595,13.9759,28000.0
2011-12-06 13:25:00,17.09,17.11,17.09,17.1,53200.0,13.9759,13.9922,13.9759,13.9841,53200.0
2011-12-06 13:30:00,17.1,17.12,17.1,17.11,55200.0,13.9841,14.0004,13.9841,13.9922,55200.0
2011-12-06 13:35:00,17.11,17.11,17.1,17.11,17200.0,13.9922,13.9922,13.9841,13.9922,17200.0
2011-12-06 13:40:00,17.11,17.11,17.09,17.09,16800.0,13.9922,13.9922,13.9759,13.9759,16800.0
2011-12-06 13:45:00,17.1,17.1,17.09,17.1,24800.0,13.9841,13.9841,13.9759,13.9841,24800.0
2011-12-06 13:50:00,17.09,17.11,17.09,17.1,12400.0,13.9759,13.9922,13.9759,13.9841,12400.0
2011-12-06 13:55:00,17.11,17.11,17.09,17.1,35200.0,13.9922,13.9922,13.9759,13.9841,35200.0
2011-12-06 14:00:00,17.1,17.1,17.08,17.09,43200.0,13.9841,13.9841,13.9677,13.9759,43200.0
2011-12-06 14:05:00,17.08,17.09,17.08,17.09,23600.0,13.9677,13.9759,13.9677,13.9759,23600.0
2011-12-06 14:10:00,17.09,17.09,17.07,17.08,10400.0,13.9759,13.9759,13.9595,13.9677,10400.0
2011-12-06 14:15:00,17.08,17.11,17.08,17.09,187600.0,13.9677,13.9922,13.9677,13.9759,187600.0
2011-12-06 14:20:00,17.08,17.09,17.06,17.07,46800.0,13.9677,13.9759,13.9513,13.9595,46800.0
2011-12-06 14:25:00,17.07,17.08,17.07,17.08,26800.0,13.9595,13.9677,13.9595,13.9677,26800.0
2011-12-06 14:30:00,17.08,17.1,17.08,17.09,21200.0,13.9677,13.9841,13.9677,13.9759,21200.0
2011-12-06 14:35:00,17.09,17.14,17.07,17.13,64400.0,13.9759,14.0168,13.9595,14.0086,64400.0
2011-12-06 14:40:00,17.14,17.16,17.14,17.14,61200.0,14.0168,14.0331,14.0168,14.0168,61200.0
2011-12-06 14:45:00,17.15,17.15,17.14,17.14,10400.0,14.0249,14.0249,14.0168,14.0168,10400.0
2011-12-06 14:50:00,17.16,17.17,17.15,17.17,3200.0,14.0331,14.0413,14.0249,14.0413,3200.0
2011-12-06 14:55:00,17.18,17.18,17.16,17.17,24000.0,14.0495,14.0495,14.0331,14.0413,24000.0
2011-12-06 15:00:00,17.17,17.18,17.16,17.17,27200.0,14.0413,14.0495,14.0331,14.0413,27200.0
2011-12-06 15:05:00,17.17,17.18,17.16,17.17,12400.0,14.0413,14.0495,14.0331,14.0413,12400.0
2011-12-06 15:10:00,17.17,17.21,17.17,17.2,12800.0,14.0413,14.074,14.0413,14.0658,12800.0
2011-12-06 15:15:00,17.2,17.21,17.19,17.19,22800.0,14.0658,14.074,14.0577,14.0577,22800.0
2011-12-06 15:20:00,17.19,17.2,17.18,17.18,32400.0,14.0577,14.0658,14.0495,14.0495,32400.0
2011-12-06 15:25:00,17.18,17.19,17.11,17.11,61600.0,14.0495,14.0577,13.9922,13.9922,61600.0
2011-12-06 15:30:00,17.11,17.14,17.11,17.14,21200.0,13.9922,14.0168,13.9922,14.0168,21200.0
2011-12-06 15:35:00,17.14,17.16,17.14,17.15,41200.0,14.0168,14.0331,14.0168,14.0249,41200.0
2011-12-06 15:40:00,17.15,17.16,17.13,17.13,34800.0,14.0249,14.0331,14.0086,14.0086,34800.0
2011-12-06 15:45:00,17.13,17.15,17.12,17.13,38400.0,14.0086,14.0249,14.0004,14.0086,38400.0
2011-12-06 15:50:00,17.13,17.13,17.1,17.1,50400.0,14.0086,14.0086,13.9841,13.9841,50400.0
2011-12-06 15:55:00,17.1,17.1,17.08,17.09,166000.0,13.9841,13.9841,13.9677,13.9759,166000.0
2011-12-07 09:30:00,17.0,17.0,16.89,16.9,124800.0,13.9023,13.9023,13.8123,13.8205,124800.0
2011-12-07 09:35:00,16.9,16.91,16.87,16.89,88000.0,13.8205,13.8287,13.796,13.8123,88000.0
2011-12-07 09:40:00,16.88,16.88,16.84,16.86,62400.0,13.8041,13.8041,13.7714,13.7878,62400.0
2011-12-07 09:45:00,16.86,16.88,16.84,16.86,59200.0,13.7878,13.8041,13.7714,13.7878,59200.0
2011-12-07 09:50:00,16.87,16.88,16.86,16.86,40800.0,13.796,13.8041,13.7878,13.7878,40800.0
2011-12-07 09:55:00,16.86,16.87,16.82,16.87,43600.0,13.7878,13.796,13.7551,13.796,43600.0
2011-12-07 10:00:00,16.86,16.86,16.83,16.83,39600.0,13.7878,13.7878,13.7633,13.7633,39600.0
2011-12-07 10:05:00,16.83,16.84,16.79,16.79,78400.0,13.7633,13.7714,13.7305,13.7305,78400.0
2011-12-07 10:10:00,16.8,16.83,16.79,16.83,74000.0,13.7387,13.7633,13.7305,13.7633,74000.0
2011-12-07 10:15:00,16.83,16.83,16.8,16.8,41200.0,13.7633,13.7633,13.7387,13.7387,41200.0
2011-12-07 10:20:00,16.81,16.82,16.78,16.78,49600.0,13.7469,13.7551,13.7224,13.7224,49600.0
2011-12-07 10:25:00,16.78,16.78,16.75,16.77,49200.0,13.7224,13.7224,13.6978,13.7142,49200.0
2011-12-07 10:30:00,16.77,16.78,16.74,16.76,66800.0,13.7142,13.7224,13.6897,13.706,66800.0
2011-12-07 10:35:00,16.75,16.76,16.73,16.76,60000.0,13.6978,13.706,13.6815,13.706,60000.0
2011-12-07 10:40:00,16.75,16.78,16.75,16.77,28800.0,13.6978,13.7224,13.6978,13.7142,28800.0
2011-12-07 10:45:00,16.77,16.81,16.77,16.8,26000.0,13.7142,13.7469,13.7142,13.7387,26000.0
2011-12-07 10:50:00,16.81,16.81,16.8,16.81,10400.0,13.7469,13.7469,13.7387,13.7469,10400.0
2011-12-07 10:55:00,16.8,16.8,16.77,16.8,34800.0,13.7387,13.7387,13.7142,13.7387,34800.0
2011-12-07 11:00:00,16.8,16.82,16.79,16.81,16400.0,13.7387,13.7551,13.7305,13.7469,16400.0
2011-12-07 11:05:00,16.82,16.84,16.82,16.84,33200.0,13.7551,13.7714,13.7551,13.7714,33200.0
2011-12-07 11:10:00,16.84,16.85,16.83,16.84,27600.0,13.7714,13.7796,13.7633,13.7714,27600.0
2011-12-07 11:15:00,16.84,16.85,16.82,16.84,25600.0,13.7714,13.7796,13.7551,13.7714,25600.0
2011-12-07 11:20:00,16.84,16.91,16.83,16.89,69200.0,13.7714,13.8287,13.7633,13.8123,69200.0
2011-12-07 11:25:00,16.9,16.92,16.9,16.91,6400.0,13.8205,13.8369,13.8205,13.8287,6400.0
2011-12-07 11:30:00,16.92,16.95,16.92,16.95,134800.0,13.8369,13.8614,13.8369,13.8614,134800.0
2011-12-07 11:35:00,16.96,16.98,16.96,16.96,50800.0,13.8696,13.8859,13.8696,13.8696,50800.0
2011-12-07 11:40:00,16.97,16.98,16.97,16.98,239200.0,13.8777,13.8859,13.8777,13.8859,239200.0
2011-12-07 11:45:00,16.98,16.99,16.96,16.97,43600.0,13.8859,13.8941,13.8696,13.8777,43600.0
2011-12-07 11:50:00,16.97,16.98,16.96,16.97,29200.0,13.8777,13.8859,13.8696,13.8777,29200.0
2011-12-07 11:55:00,16.97,16.99,16.96,16.99,27600.0,13.8777,13.8941,13.8696,13.8941,27600.0
2011-12-07 12:00:00,16.99,17.02,16.99,17.0,88000.0,13.8941,13.9186,13.8941,13.9023,88000.0
2011-12-07 12:05:00,17.0,17.0,16.99,17.0,20400.0,13.9023,13.9023,13.8941,13.9023,20400.0
2011-12-07 12:10:00,17.0,17.0,16.96,16.98,31600.0,13.9023,13.9023,13.8696,13.8859,31600.0
2011-12-07 12:15:00,16.98,16.99,16.98,16.98,36800.0,13.8859,13.8941,13.8859,13.8859,36800.0
2011-12-07 12:20:00,16.99,17.0,16.99,17.0,28800.0,13.8941,13.9023,13.8941,13.9023,28800.0
2011-12-07 12:25:00,17.0,17.06,17.0,17.05,48000.0,13.9023,13.9513,13.9023,13.9432,48000.0
2011-12-07 12:30:00,17.05,17.06,17.04,17.05,34000.0,13.9432,13.9513,13.935,13.9432,34000.0
2011-12-07 12:35:00,17.05,17.06,17.04,17.05,42400.0,13.9432,13.9513,13.935,13.9432,42400.0
2011-12-07 12:40:00,17.04,17.07,17.04,17.07,44800.0,13.935,13.9595,13.935,13.9595,44800.0
2011-12-07 12:45:00,17.08,17.09,17.07,17.08,22800.0,13.9677,13.9759,13.9595,13.9677,22800.0
2011-12-07 12:50:00,17.08,17.13,17.08,17.1,48400.0,13.9677,14.0086,13.9677,13.9841,48400.0
2011-12-07 12:55:00,17.1,17.11,17.09,17.09,15600.0,13.9841,13.9922,13.9759,13.9759,15600.0
2011-12-07 13:00:00,17.09,17.09,17.09,17.09,7600.0,13.9759,13.9759,13.9759,13.9759,7600.0
2011-12-07 13:05:00,17.08,17.09,17.05,17.06,15200.0,13.9677,13.9759,13.9432,13.9513,15200.0
2011-12-07 13:10:00,17.04,17.04,17.02,17.02,60000.0,13.935,13.935,13.9186,13.9186,60000.0
2011-12-07 13:15:00,17.03,17.05,17.03,17.05,84800.0,13.9268,13.9432,13.9268,13.9432,84800.0
2011-12-07 13:20:00,17.05,17.05,17.04,17.05,70800.0,13.9432,13.9432,13.935,13.9432,70800.0
2011-12-07 13:25:00,17.05,17.06,17.04,17.05,22000.0,13.9432,13.9513,13.935,13.9432,22000.0
2011-12-07 13:30:00,17.05,17.05,17.03,17.04,32400.0,13.9432,13.9432,13.9268,13.935,32400.0
2011-12-07 13:35:00,17.03,17.05,17.03,17.04,18800.0,13.9268,13.9432,13.9268,13.935,18800.0
2011-12-07 13:40:00,17.05,17.05,17.02,17.02,16800.0,13.9432,13.9432,13.9186,13.9186,16800.0
2011-12-07 13:45:00,17.02,17.02,16.99,17.0,197600.0,13.9186,13.9186,13.8941,13.9023,197600.0
2011-12-07 13:50:00,17.0,17.02,17.0,17.02,11600.0,13.9023,13.9186,13.9023,13.9186,11600.0
2011-12-07 13:55:00,17.03,17.03,17.02,17.02,15600.0,13.9268,13.9268,13.9186,13.9186,15600.0
2011-12-07 14:00:00,17.04,17.04,17.01,17.02,28000.0,13.935,13.935,13.9105,13.9186,28000.0
2011-12-07 14:05:00,17.02,17.03,16.98,16.98,23600.0,13.9186,13.9268,13.8859,13.8859,23600.0
2011-12-07 14:10:00,16.98,16.98,16.97,16.98,11600.0,13.8859,13.8859,13.8777,13.8859,11600.0
2011-12-07 14:15:00,16.97,16.99,16.94,16.96,19200.0,13.8777,13.8941,13.8532,13.8696,19200.0
2011-12-07 14:20:00,16.96,16.98,16.95,16.98,11600.0,13.8696,13.8859,13.8614,13.8859,11600.0
2011-12-07 14:25:00,16.98,17.0,16.97,16.99,14400.0,13.8859,13.9023,13.8777,13.8941,14400.0
2011-12-07 14:30:00,16.99,17.0,16.97,16.99,37600.0,13.8941,13.9023,13.8777,13.8941,37600.0
2011-12-07 14:35:00,16.98,16.98,16.96,16.98,9200.0,13.8859,13.8859,13.8696,13.8859,9200.0
2011-12-07 14:40:00,16.98,16.99,16.93,16.95,54400.0,13.8859,13.8941,13.845,13.8614,54400.0
2011-12-07 14:45:00,16.95,16.96,16.92,16.93,45600.0,13.8614,13.8696,13.8369,13.845,45600.0
2011-12-07 14:50:00,16.93,16.94,16.92,16.93,22000.0,13.845,13.8532,13.8369,13.845,22000.0
2011-12-07 14:55:00,16.94,16.95,16.92,16.95,36800.0,13.8532,13.8614,13.8369,13.8614,36800.0
2011-12-07 15:00:00,16.94,16.96,16.93,16.94,27600.0,13.8532,13.8696,13.845,13.8532,27600.0
2011-12-07 15:05:00,16.94,16.96,16.94,16.94,20400.0,13.8532,13.8696,13.8532,13.8532,20400.0
2011-12-07 15:10:00,16.93,16.94,16.93,16.93,36800.0,13.845,13.8532,13.845,13.845,36800.0
2011-12-07 15:15:00,16.93,17.0,16.93,16.99,120000.0,13.845,13.9023,13.845,13.8941,120000.0
2011-12-07 15:20:00,16.98,17.02,16.98,17.01,42000.0,13.8859,13.9186,13.8859,13.9105,42000.0
2011-12-07 15:25:00,17.02,17.04,17.02,17.02,96400.0,13.9186,13.935,13.9186,13.9186,96400.0
2011-12-07 15:30:00,17.03,17.06,17.01,17.03,266000.0,13.9268,13.9513,13.9105,13.9268,266000.0
2011-12-07 15:35:00,17.03,17.11,17.03,17.1,71200.0,13.9268,13.9922,13.9268,13.9841,71200.0
2011-12-07 15:40:00,17.11,17.17,17.11,17.11,199600.0,13.9922,14.0413,13.9922,13.9922,199600.0
2011-12-07 15:45:00,17.12,17.13,17.09,17.12,207200.0,14.0004,14.0086,13.9759,14.0004,207200.0
2011-12-07 15:50:00,17.12,17.14,17.1,17.11,189200.0,14.0004,14.0168,13.9841,13.9922,189200.0
2011-12-07 15:55:00,17.11,17.13,17.09,17.09,416000.0,13.9922,14.0086,13.9759,13.9759,416000.0
2011-12-08 09:30:00,16.94,16.97,16.87,16.91,397600.0,13.8532,13.8777,13.796,13.8287,397600.0
2011-12-08 09:35:00,16.91,16.96,16.89,16.95,74000.0,13.8287,13.8696,13.8123,13.8614,74000.0
2011-12-08 09:40:00,16.95,16.98,16.91,16.93,60400.0,13.8614,13.8859,13.8287,13.845,60400.0
2011-12-08 09:45:00,16.92,16.97,16.92,16.95,93600.0,13.8369,13.8777,13.8369,13.8614,93600.0
2011-12-08 09:50:00,16.94,16.97,16.9,16.92,245200.0,13.8532,13.8777,13.8205,13.8369,245200.0
2011-12-08 09:55:00,16.92,16.92,16.9,16.9,97200.0,13.8369,13.8369,13.8205,13.8205,97200.0
2011-12-08 10:00:00,16.9,16.9,16.85,16.85,115200.0,13.8205,13.8205,13.7796,13.7796,115200.0
2011-12-08 10:05:00,16.84,16.86,16.82,16.82,96800.0,13.7714,13.7878,13.7551,13.7551,96800.0
2011-12-08 10:10:00,16.82,16.85,16.82,16.84,127600.0,13.7551,13.7796,13.7551,13.7714,127600.0
2011-12-08 10:15:00,16.84,16.85,16.79,16.79,102000.0,13.7714,13.7796,13.7305,13.7305,102000.0
2011-12-08 10:20:00,16.79,16.81,16.78,16.8,50800.0,13.7305,13.7469,13.7224,13.7387,50800.0
2011-12-08 10:25:00,16.8,16.83,16.78,16.81,73200.0,13.7387,13.7633,13.7224,13.7469,73200.0
2011-12-08 10:30:00,16.81,16.89,16.81,16.88,32000.0,13.7469,13.8123,13.7469,13.8041,32000.0
2011-12-08 10:35:00,16.87,16.88,16.85,16.86,54000.0,13.796,13.8041,13.7796,13.7878,54000.0
2011-12-08 10:40:00,16.86,16.87,16.85,16.87,54800.0,13.7878,13.796,13.7796,13.796,54800.0
2011-12-08 10:45:00,16.88,16.92,16.88,16.91,54400.0,13.8041,13.8369,13.8041,13.8287,54400.0
2011-12-08 10:50:00,16.9,16.93,16.89,16.89,134000.0,13.8205,13.845,13.8123,13.8123,134000.0
2011-12-08 10:55:00,16.89,16.9,16.85,16.85,35200.0,13.8123,13.8205,13.7796,13.7796,35200.0
2011-12-08 11:00:00,16.84,16.86,16.83,16.84,96000.0,13.7714,13.7878,13.7633,13.7714,96000.0
2011-12-08 11:05:00,16.84,16.86,16.81,16.82,111200.0,13.7714,13.7878,13.7469,13.7551,111200.0
2011-12-08 11:10:00,16.81,16.82,16.8,16.8,49200.0,13.7469,13.7551,13.7387,13.7387,49200.0
2011-12-08 11:15:00,16.8,16.82,16.78,16.81,88000.0,13.7387,13.7551,13.7224,13.7469,88000.0
2011-12-08 11:20:00,16.81,16.84,16.8,16.83,13600.0,13.7469,13.7714,13.7387,13.7633,13600.0
2011-12-08 11:25:00,16.83,16.84,16.8,16.8,23600.0,13.7633,13.7714,13.7387,13.7387,23600.0
2011-12-08 11:30:00,16.8,16.84,16.8,16.83,44800.0,13.7387,13.7714,13.7387,13.7633,44800.0
2011-12-08 11:35:00,16.82,16.83,16.78,16.78,78800.0,13.7551,13.7633,13.7224,13.7224,78800.0
2011-12-08 11:40:00,16.77,16.81,16.77,16.8,14800.0,13.7142,13.7469,13.7142,13.7387,14800.0
2011-12-08 11:45:00,16.83,16.83,16.82,16.83,46400.0,13.7633,13.7633,13.7551,13.7633,46400.0
2011-12-08 11:50:00,16.82,16.83,16.8,16.82,63600.0,13.7551,13.7633,13.7387,13.7551,63600.0
2011-12-08 11:55:00,16.82,16.83,16.81,16.82,27200.0,13.7551,13.7633,13.7469,13.7551,27200.0
2011-12-08 12:00:00,16.82,16.82,16.77,16.78,103200.0,13.7551,13.7551,13.7142,13.7224,103200.0
2011-12-08 12:05:00,16.78,16.82,16.78,16.81,32000.0,13.7224,13.7551,13.7224,13.7469,32000.0
2011-12-08 12:10:00,16.81,16.83,16.81,16.82,48800.0,13.7469,13.7633,13.7469,13.7551,48800.0
2011-12-08 12:15:00,16.81,16.85,16.81,16.85,20400.0,13.7469,13.7796,13.7469,13.7796,20400.0
2011-12-08 12:20:00,16.84,16.84,16.82,16.82,39200.0,13.7714,13.7714,13.7551,13.7551,39200.0
2011-12-08 12:25:00,16.81,16.84,16.78,16.8,258800.0,13.7469,13.7714,13.7224,13.7387,258800.0
2011-12-08 12:30:00,16.79,16.81,16.78,16.79,62800.0,13.7305,13.7469,13.7224,13.7305,62800.0
2011-12-08 12:35:00,16.79,16.8,16.75,16.76,47600.0,13.7305,13.7387,13.6978,13.706,47600.0
2011-12-08 12:40:00,16.77,16.79,16.76,16.76,19200.0,13.7142,13.7305,13.706,13.706,19200.0
2011-12-08 12:45:00,16.76,16.77,16.75,16.76,24400.0,13.706,13.7142,13.6978,13.706,24400.0
2011-12-08 12:50:00,16.77,16.79,16.75,16.76,16000.0,13.7142,13.7305,13.6978,13.706,16000.0
2011-12-08 12:55:00,16.76,16.78,16.76,16.76,61200.0,13.706,13.7224,13.706,13.706,61200.0
2011-12-08 13:00:00,16.76,16.76,16.7,16.7,86400.0,13.706,13.706,13.6569,13.6569,86400.0
2011-12-08 13:05:00,16.7,16.7,16.66,16.68,44800.0,13.6569,13.6569,13.6242,13.6406,44800.0
2011-12-08 13:10:00,16.68,16.68,16.64,16.67,72000.0,13.6406,13.6406,13.6079,13.6324,72000.0
2011-12-08 13:15:00,16.67,16.69,16.65,16.69,115200.0,13.6324,13.6488,13.6161,13.6488,115200.0
2011-12-08 13:20:00,16.68,16.69,16.66,16.68,97600.0,13.6406,13.6488,13.6242,13.6406,97600.0
2011-12-08 13:25:00,16.68,16.7,16.68,16.7,7200.0,13.6406,13.6569,13.6406,13.6569,7200.0
2011-12-08 13:30:00,16.68,16.68,16.67,16.67,24000.0,13.6406,13.6406,13.6324,13.6324,24000.0
2011-12-08 13:35:00,16.67,16.69,16.66,16.68,60800.0,13.6324,13.6488,13.6242,13.6406,60800.0
2011-12-08 13:40:00,16.69,16.73,16.69,16.73,208400.0,13.6488,13.6815,13.6488,13.6815,208400.0
2011-12-08 13:45:00,16.71,16.72,16.68,16.69,36800.0,13.6651,13.6733,13.6406,13.6488,36800.0
2011-12-08 13:50:00,16.69,16.69,16.66,16.67,41200.0,13.6488,13.6488,13.6242,13.6324,41200.0
2011-12-08 13:55:00,16.67,16.71,16.66,16.71,274800.0,13.6324,13.6651,13.6242,13.6651,274800.0
2011-12-08 14:00:00,16.7,16.7,16.66,16.67,20400.0,13.6569,13.6569,13.6242,13.6324,20400.0
2011-12-08 14:05:00,16.67,16.7,16.65,16.7,32400.0,13.6324,13.6569,13.6161,13.6569,32400.0
2011-12-08 14:10:00,16.7,16.71,16.69,16.7,15200.0,13.6569,13.6651,13.6488,13.6569,15200.0
2011-12-08 14:15:00,16.7,16.73,16.7,16.73,25600.0,13.6569,13.6815,13.6569,13.6815,25600.0
2011-12-08 14:20:00,16.72,16.72,16.68,16.7,36000.0,13.6733,13.6733,13.6406,13.6569,36000.0
2011-12-08 14:25:00,16.7,16.71,16.69,16.71,54400.0,13.6569,13.6651,13.6488,13.6651,54400.0
2011-12-08 14:30:00,16.7,16.72,16.68,16.71,20800.0,13.6569,13.6733,13.6406,13.6651,20800.0
2011-12-08 14:35:00,16.71,16.71,16.68,16.68,22800.0,13.6651,13.6651,13.6406,13.6406,22800.0
2011-12-08 14:40:00,16.68,16.69,16.65,16.67,61200.0,13.6406,13.6488,13.6161,13.6324,61200.0
2011-12-08 14:45:00,16.67,16.7,16.67,16.69,16800.0,13.6324,13.6569,13.6324,13.6488,16800.0
2011-12-08 14:50:00,16.69,16.7,16.63,16.63,26400.0,13.6488,13.6569,13.5997,13.5997,26400.0
2011-12-08 14:55:00,16.63,16.65,16.63,16.64,78800.0,13.5997,13.6161,13.5997,13.6079,78800.0
2011-12-08 15:00:00,16.64,16.67,16.64,16.66,44800.0,13.6079,13.6324,13.6079,13.6242,44800.0
2011-12-08 15:05:00,16.65,16.66,16.63,16.64,18800.0,13.6161,13.6242,13.5997,13.6079,18800.0
2011-12-08 15:10:00,16.65,16.7,16.65,16.7,19600.0,13.6161,13.6569,13.6161,13.6569,19600.0
2011-12-08 15:15:00,16.7,16.74,16.7,16.74,62000.0,13.6569,13.6897,13.6569,13.6897,62000.0
2011-12-08 15:20:00,16.74,16.74,16.72,16.72,196400.0,13.6897,13.6897,13.6733,13.6733,196400.0
2011-12-08 15:25:00,16.71,16.75,16.71,16.73,345200.0,13.6651,13.6978,13.6651,13.6815,345200.0
2011-12-08 15:30:00,16.73,16.82,16.73,16.78,182400.0,13.6815,13.7551,13.6815,13.7224,182400.0
2011-12-08 15:35:00,16.78,16.8,16.74,16.74,126800.0,13.7224,13.7387,13.6897,13.6897,126800.0
2011-12-08 15:40:00,16.75,16.75,16.65,16.68,113200.0,13.6978,13.6978,13.6161,13.6406,113200.0
2011-12-08 15:45:00,16.68,16.69,16.61,16.64,69600.0,13.6406,13.6488,13.5833,13.6079,69600.0
2011-12-08 15:50:00,16.64,16.64,16.59,16.61,86000.0,13.6079,13.6079,13.567,13.5833,86000.0
2011-12-08 15:55:00,16.61,16.61,16.55,16.58,298400.0,13.5833,13.5833,13.5343,13.5588,298400.0
2011-12-09 09:30:00,16.61,16.68,16.6,16.67,172400.0,13.5833,13.6406,13.5752,13.6324,172400.0
2011-12-09 09:35:00,16.67,16.72,16.66,16.7,57600.0,13.6324,13.6733,13.6242,13.6569,57600.0
2011-12-09 09:40:00,16.71,16.72,16.65,16.66,38400.0,13.6651,13.6733,13.6161,13.6242,38400.0
2011-12-09 09:45:00,16.66,16.72,16.65,16.71,207600.0,13.6242,13.6733,13.6161,13.6651,207600.0
2011-12-09 09:50:00,16.72,16.8,16.71,16.76,122800.0,13.6733,13.7387,13.6651,13.706,122800.0
2011-12-09 09:55:00,16.76,16.77,16.72,16.73,174000.0,13.706,13.7142,13.6733,13.6815,174000.0
2011-12-09 10:00:00,16.73,16.8,16.72,16.8,75200.0,13.6815,13.7387,13.6733,13.7387,75200.0
2011-12-09 10:05:00,16.79,16.82,16.78,16.8,110400.0,13.7305,13.7551,13.7224,13.7387,110400.0
2011-12-09 10:10:00,16.81,16.83,16.8,16.81,81600.0,13.7469,13.7633,13.7387,13.7469,81600.0
2011-12-09 10:15:00,16.81,16.82,16.79,16.79,27600.0,13.7469,13.7551,13.7305,13.7305,27600.0
2011-12-09 10:20:00,16.79,16.81,16.79,16.81,76000.0,13.7305,13.7469,13.7305,13.7469,76000.0
2011-12-09 10:25:00,16.81,16.82,16.75,16.78,33600.0,13.7469,13.7551,13.6978,13.7224,33600.0
2011-12-09 10:30:00,16.79,16.81,16.77,16.81,26800.0,13.7305,13.7469,13.7142,13.7469,26800.0
2011-12-09 10:35:00,16.81,16.82,16.76,16.77,45600.0,13.7469,13.7551,13.706,13.7142,45600.0
2011-12-09 10:40:00,16.77,16.82,16.75,16.81,128400.0,13.7142,13.7551,13.6978,13.7469,128400.0
2011-12-09 10:45:00,16.8,16.82,16.79,16.82,44400.0,13.7387,13.7551,13.7305,13.7551,44400.0
2011-12-09 10:50:00,16.82,16.87,16.79,16.86,88000.0,13.7551,13.796,13.7305,13.7878,88000.0
2011-12-09 10:55:00,16.85,16.88,16.85,16.87,69600.0,13.7796,13.8041,13.7796,13.796,69600.0
2011-12-09 11:00:00,16.88,16.92,16.88,16.9,74000.0,13.8041,13.8369,13.8041,13.8205,74000.0
2011-12-09 11:05:00,16.91,16.93,16.91,16.93,36800.0,13.8287,13.845,13.8287,13.845,36800.0
2011-12-09 11:10:00,16.94,16.95,16.92,16.94,49200.0,13.8532,13.8614,13.8369,13.8532,49200.0
2011-12-09 11:15:00,16.95,16.96,16.94,16.95,78800.0,13.8614,13.8696,13.8532,13.8614,78800.0
2011-12-09 11:20:00,16.95,16.96,16.94,16.96,32000.0,13.8614,13.8696,13.8532,13.8696,32000.0
2011-12-09 11:25:00,16.96,16.97,16.95,16.97,28400.0,13.8696,13.8777,13.8614,13.8777,28400.0
2011-12-09 11:30:00,16.97,16.99,16.97,16.99,59200.0,13.8777,13.8941,13.8777,13.8941,59200.0
2011-12-09 11:35:00,16.99,16.99,16.96,16.97,42000.0,13.8941,13.8941,13.8696,13.8777,42000.0
2011-12-09 11:40:00,16.97,17.0,16.96,16.99,53200.0,13.8777,13.9023,13.8696,13.8941,53200.0
2011-12-09 11:45:00,16.99,16.99,16.96,16.96,63600.0,13.8941,13.8941,13.8696,13.8696,63600.0
2011-12-09 11:50:00,16.96,16.97,16.96,16.97,41200.0,13.8696,13.8777,13.8696,13.8777,41200.0
2011-12-09 11:55:00,16.97,16.97,16.96,16.97,9600.0,13.8777,13.8777,13.8696,13.8777,9600.0
2011-12-09 12:00:00,16.97,16.97,16.95,16.96,19600.0,13.8777,13.8777,13.8614,13.8696,19600.0
2011-12-09 12:05:00,16.96,16.98,16.96,16.97,38800.0,13.8696,13.8859,13.8696,13.8777,38800.0
2011-12-09 12:10:00,16.97,17.0,16.97,17.0,206400.0,13.8777,13.9023,13.8777,13.9023,206400.0
2011-12-09 12:15:00,17.0,17.02,16.99,17.02,82400.0,13.9023,13.9186,13.8941,13.9186,82400.0
2011-12-09 12:20:00,17.01,17.02,17.0,17.0,37200.0,13.9105,13.9186,13.9023,13.9023,37200.0
2011-12-09 12:25:00,17.0,17.0,16.99,16.99,10400.0,13.9023,13.9023,13.8941,13.8941,10400.0
2011-12-09 12:30:00,16.99,17.0,16.99,17.0,24800.0,13.8941,13.9023,13.8941,13.9023,24800.0
2011-12-09 12:35:00,17.0,17.02,17.0,17.0,17200.0,13.9023,13.9186,13.9023,13.9023,17200.0
2011-12-09 12:40:00,16.99,17.04,16.99,17.02,54000.0,13.8941,13.935,13.8941,13.9186,54000.0
2011-12-09 12:45:00,17.02,17.03,17.01,17.01,32400.0,13.9186,13.9268,13.9105,13.9105,32400.0
2011-12-09 12:50:00,17.02,17.03,17.01,17.02,7200.0,13.9186,13.9268,13.9105,13.9186,7200.0
2011-12-09 12:55:00,17.01,17.01,17.01,17.01,6400.0,13.9105,13.9105,13.9105,13.9105,6400.0
2011-12-09 13:00:00,17.01,17.03,17.01,17.01,9600.0,13.9105,13.9268,13.9105,13.9105,9600.0
2011-12-09 13:05:00,17.0,17.0,16.99,16.99,2800.0,13.9023,13.9023,13.8941,13.8941,2800.0
2011-12-09 13:10:00,16.99,17.0,16.99,17.0,4000.0,13.8941,13.9023,13.8941,13.9023,4000.0
2011-12-09 13:15:00,17.0,17.01,17.0,17.01,2400.0,13.9023,13.9105,13.9023,13.9105,2400.0
2011-12-09 13:20:00,17.02,17.03,17.02,17.03,12000.0,13.9186,13.9268,13.9186,13.9268,12000.0
2011-12-09 13:25:00,17.03,17.06,17.03,17.04,56800.0,13.9268,13.9513,13.9268,13.935,56800.0
2011-12-09 13:30:00,17.05,17.06,17.05,17.05,19600.0,13.9432,13.9513,13.9432,13.9432,19600.0
2011-12-09 13:35:00,17.05,17.05,17.04,17.05,24800.0,13.9432,13.9432,13.935,13.9432,24800.0
2011-12-09 13:40:00,17.05,17.06,17.05,17.06,14800.0,13.9432,13.9513,13.9432,13.9513,14800.0
2011-12-09 13:45:00,17.06,17.06,17.05,17.05,13200.0,13.9513,13.9513,13.9432,13.9432,13200.0
2011-12-09 13:50:00,17.05,17.05,17.04,17.05,12000.0,13.9432,13.9432,13.935,13.9432,12000.0
2011-12-09 13:55:00,17.05,17.06,17.04,17.05,59600.0,13.9432,13.9513,13.935,13.9432,59600.0
2011-12-09 14:00:00,17.05,17.07,17.05,17.07,120400.0,13.9432,13.9595,13.9432,13.9595,120400.0
2011-12-09 14:05:00,17.06,17.06,17.05,17.06,12000.0,13.9513,13.9513,13.9432,13.9513,12000.0
2011-12-09 14:10:00,17.07,17.07,17.05,17.05,52000.0,13.9595,13.9595,13.9432,13.9432,52000.0
2011-12-09 14:15:00,17.06,17.06,17.05,17.05,95600.0,13.9513,13.9513,13.9432,13.9432,95600.0
2011-12-09 14:20:00,17.05,17.06,17.05,17.06,34800.0,13.9432,13.9513,13.9432,13.9513,34800.0
2011-12-09 14:25:00,17.06,17.11,17.06,17.1,82400.0,13.9513,13.9922,13.9513,13.9841,82400.0
2011-12-09 14:30:00,17.1,17.13,17.1,17.12,37200.0,13.9841,14.0086,13.9841,14.0004,37200.0
2011-12-09 14:35:00,17.12,17.12,17.11,17.12,12400.0,14.0004,14.0004,13.9922,14.0004,12400.0
2011-12-09 14:40:00,17.12,17.13,17.11,17.13,30400.0,14.0004,14.0086,13.9922,14.0086,30400.0
2011-12-09 14:45:00,17.12,17.16,17.12,17.16,64800.0,14.0004,14.0331,14.0004,14.0331,64800.0
2011-12-09 14:50:00,17.15,17.15,17.13,17.14,26400.0,14.0249,14.0249,14.0086,14.0168,26400.0
2011-12-09 14:55:00,17.14,17.15,17.11,17.11,32000.0,14.0168,14.0249,13.9922,13.9922,32000.0
2011-12-09 15:00:00,17.12,17.12,17.08,17.08,22000.0,14.0004,14.0004,13.9677,13.9677,22000.0
2011-12-09 15:05:00,17.08,17.09,17.08,17.09,22000.0,13.9677,13.9759,13.9677,13.9759,22000.0
2011-12-09 15:10:00,17.1,17.12,17.1,17.12,36800.0,13.9841,14.0004,13.9841,14.0004,36800.0
2011-12-09 15:15:00,17.11,17.11,17.09,17.09,31600.0,13.9922,13.9922,13.9759,13.9759,31600.0
2011-12-09 15:20:00,17.09,17.11,17.09,17.1,66800.0,13.9759,13.9922,13.9759,13.9841,66800.0
2011-12-09 15:25:00,17.1,17.13,17.1,17.13,28400.0,13.9841,14.0086,13.9841,14.0086,28400.0
2011-12-09 15:30:00,17.13,17.13,17.11,17.11,71600.0,14.0086,14.0086,13.9922,13.9922,71600.0
2011-12-09 15:35:00,17.11,17.14,17.11,17.14,119200.0,13.9922,14.0168,13.9922,14.0168,119200.0
2011-12-09 15:40:00,17.14,17.19,17.14,17.19,198400.0,14.0168,14.0577,14.0168,14.0577,198400.0
2011-12-09 15:45:00,17.18,17.18,17.11,17.11,96000.0,14.0495,14.0495,13.9922,13.9922,96000.0
2011-12-09 15:50:00,17.11,17.14,17.11,17.14,62000.0,13.9922,14.0168,13.9922,14.0168,62000.0
2011-12-09 15:55:00,17.14,17.16,17.09,17.1,339600.0,14.0168,14.0331,13.9759,13.9841,339600.0
2011-12-12 09:30:00,16.87,16.92,16.79,16.8,1850800.0,13.796,13.8369,13.7305,13.7387,1850800.0
2011-12-12 09:35:00,16.8,16.81,16.76,16.78,786000.0,13.7387,13.7469,13.706,13.7224,786000.0
2011-12-12 09:40:00,16.78,16.79,16.76,16.78,490800.0,13.7224,13.7305,13.706,13.7224,490800.0
2011-12-12 09:45:00,16.78,16.82,16.76,16.81,176000.0,13.7224,13.7551,13.706,13.7469,176000.0
2011-12-12 09:50:00,16.81,16.81,16.77,16.78,116000.0,13.7469,13.7469,13.7142,13.7224,116000.0
2011-12-12 09:55:00,16.78,16.78,16.73,16.75,318000.0,13.7224,13.7224,13.6815,13.6978,318000.0
2011-12-12 10:00:00,16.75,16.75,16.72,16.74,480800.0,13.6978,13.6978,13.6733,13.6897,480800.0
2011-12-12 10:05:00,16.74,16.76,16.73,16.75,442000.0,13.6897,13.706,13.6815,13.6978,442000.0
2011-12-12 10:10:00,16.75,16.75,16.73,16.75,186800.0,13.6978,13.6978,13.6815,13.6978,186800.0
2011-12-12 10:15:00,16.75,16.75,16.72,16.72,223600.0,13.6978,13.6978,13.6733,13.6733,223600.0
2011-12-12 10:20:00,16.72,16.72,16.7,16.7,499200.0,13.6733,13.6733,13.6569,13.6569,499200.0
2011-12-12 10:25:00,16.7,16.73,16.7,16.72,119200.0,13.6569,13.6815,13.6569,13.6733,119200.0
2011-12-12 10:30:00,16.71,16.72,16.7,16.71,57600.0,13.6651,13.6733,13.6569,13.6651,57600.0
2011-12-12 10:35:00,16.71,16.76,16.71,16.73,136000.0,13.6651,13.706,13.6651,13.6815,136000.0
2011-12-12 10:40:00,16.72,16.76,16.71,16.75,320800.0,13.6733,13.706,13.6651,13.6978,320800.0
2011-12-12 10:45:00,16.75,16.75,16.73,16.75,83600.0,13.6978,13.6978,13.6815,13.6978,83600.0
2011-12-12 10:50:00,16.74,16.75,16.73,16.74,32000.0,13.6897,13.6978,13.6815,13.6897,32000.0
2011-12-12 10:55:00,16.74,16.76,16.74,16.75,44400.0,13.6897,13.706,13.6897,13.6978,44400.0
2011-12-12 11:00:00,16.75,16.77,16.75,16.75,192400.0,13.6978,13.7142,13.6978,13.6978,192400.0
2011-12-12 11:05:00,16.76,16.76,16.74,16.75,127600.0,13.706,13.706,13.6897,13.6978,127600.0
2011-12-12 11:10:00,16.75,16.75,16.73,16.74,78000.0,13.6978,13.6978,13.6815,13.6897,78000.0
2011-12-12 11:15:00,16.74,16.74,16.71,16.72,37200.0,13.6897,13.6897,13.6651,13.6733,37200.0
2011-12-12 11:20:00,16.72,16.79,16.72,16.79,63600.0,13.6733,13.7305,13.6733,13.7305,63600.0
2011-12-12 11:25:00,16.79,16.79,16.77,16.78,59600.0,13.7305,13.7305,13.7142,13.7224,59600.0
2011-12-12 11:30:00,16.78,16.78,16.75,16.75,57600.0,13.7224,13.7224,13.6978,13.6978,57600.0
2011-12-12 11:35:00,16.75,16.77,16.75,16.76,337200.0,13.6978,13.7142,13.6978,13.706,337200.0
2011-12-12 11:40:00,16.77,16.77,16.74,16.74,68000.0,13.7142,13.7142,13.6897,13.6897,68000.0
2011-12-12 11:45:00,16.74,16.74,16.68,16.68,204400.0,13.6897,13.6897,13.6406,13.6406,204400.0
2011-12-12 11:50:00,16.68,16.73,16.68,16.72,406800.0,13.6406,13.6815,13.6406,13.6733,406800.0
2011-12-12 11:55:00,16.72,16.72,16.68,16.71,188800.0,13.6733,13.6733,13.6406,13.6651,188800.0
2011-12-12 12:00:00,16.71,16.72,16.7,16.71,54000.0,13.6651,13.6733,13.6569,13.6651,54000.0
2011-12-12 12:05:00,16.72,16.72,16.71,16.72,146800.0,13.6733,13.6733,13.6651,13.6733,146800.0
2011-12-12 12:10:00,16.72,16.74,16.72,16.74,428400.0,13.6733,13.6897,13.6733,13.6897,428400.0
2011-12-12 12:15:00,16.73,16.74,16.73,16.73,159600.0,13.6815,13.6897,13.6815,13.6815,159600.0
2011-12-12 12:20:00,16.73,16.74,16.73,16.73,270800.0,13.6815,13.6897,13.6815,13.6815,270800.0
2011-12-12 12:25:00,16.73,16.73,16.72,16.73,78400.0,13.6815,13.6815,13.6733,13.6815,78400.0
2011-12-12 12:30:00,16.73,16.74,16.73,16.74,65200.0,13.6815,13.6897,13.6815,13.6897,65200.0
2011-12-12 12:35:00,16.74,16.76,16.74,16.75,32800.0,13.6897,13.706,13.6897,13.6978,32800.0
2011-12-12 12:40:00,16.75,16.76,16.75,16.75,30800.0,13.6978,13.706,13.6978,13.6978,30800.0
2011-12-12 12:45:00,16.75,16.76,16.75,16.76,59200.0,13.6978,13.706,13.6978,13.706,59200.0
2011-12-12 12:50:00,16.76,16.77,16.76,16.77,48000.0,13.706,13.7142,13.706,13.7142,48000.0
2011-12-12 12:55:00,16.77,16.77,16.75,16.76,99600.0,13.7142,13.7142,13.6978,13.706,99600.0
2011-12-12 13:00:00,16.76,16.76,16.74,16.75,249200.0,13.706,13.706,13.6897,13.6978,249200.0
2011-12-12 13:05:00,16.75,16.76,16.75,16.75,69600.0,13.6978,13.706,13.6978,13.6978,69600.0
2011-12-12 13:10:00,16.75,16.75,16.74,16.74,16400.0,13.6978,13.6978,13.6897,13.6897,16400.0
2011-12-12 13:15:00,16.74,16.75,16.74,16.74,9600.0,13.6897,13.6978,13.6897,13.6897,9600.0
2011-12-12 13:20:00,16.75,16.75,16.74,16.75,11600.0,13.6978,13.6978,13.6897,13.6978,11600.0
2011-12-12 13:25:00,16.75,16.78,16.75,16.78,35600.0,13.6978,13.7224,13.6978,13.7224,35600.0
2011-12-12 13:30:00,16.78,16.78,16.75,16.76,15200.0,13.7224,13.7224,13.6978,13.706,15200.0
2011-12-12 13:35:00,16.76,16.77,16.76,16.76,5600.0,13.706,13.7142,13.706,13.706,5600.0
2011-12-12 13:40:00,16.77,16.77,16.76,16.77,16000.0,13.7142,13.7142,13.706,13.7142,16000.0
2011-12-12 13:45:00,16.77,16.77,16.76,16.77,20000.0,13.7142,13.7142,13.706,13.7142,20000.0
2011-12-12 13:50:00,16.78,16.78,16.76,16.76,16800.0,13.7224,13.7224,13.706,13.706,16800.0
2011-12-12 13:55:00,16.76,16.78,16.76,16.77,183200.0,13.706,13.7224,13.706,13.7142,183200.0
2011-12-12 14:00:00,16.77,16.77,16.76,16.77,43600.0,13.7142,13.7142,13.706,13.7142,43600.0
2011-12-12 14:05:00,16.77,16.77,16.74,16.75,48400.0,13.7142,13.7142,13.6897,13.6978,48400.0
2011-12-12 14:10:00,16.75,16.75,16.73,16.73,42800.0,13.6978,13.6978,13.6815,13.6815,42800.0
2011-12-12 14:15:00,16.72,16.75,16.72,16.75,504000.0,13.6733,13.6978,13.6733,13.6978,504000.0
2011-12-12 14:20:00,16.75,16.77,16.75,16.77,73600.0,13.6978,13.7142,13.6978,13.7142,73600.0
2011-12-12 14:25:00,16.76,16.77,16.73,16.73,129600.0,13.706,13.7142,13.6815,13.6815,129600.0
2011-12-12 14:30:00,16.73,16.74,16.72,16.72,45200.0,13.6815,13.6897,13.6733,13.6733,45200.0
2011-12-12 14:35:00,16.73,16.73,16.68,16.7,106000.0,13.6815,13.6815,13.6406,13.6569,106000.0
2011-12-12 14:40:00,16.69,16.69,16.67,16.69,96400.0,13.6488,13.6488,13.6324,13.6488,96400.0
2011-12-12 14:45:00,16.69,16.7,16.69,16.7,240000.0,13.6488,13.6569,13.6488,13.6569,240000.0
2011-12-12 14:50:00,16.7,16.71,16.69,16.69,288400.0,13.6569,13.6651,13.6488,13.6488,288400.0
2011-12-12 14:55:00,16.69,16.74,16.69,16.74,141600.0,13.6488,13.6897,13.6488,13.6897,141600.0
2011-12-12 15:00:00,16.74,16.75,16.72,16.73,68400.0,13.6897,13.6978,13.6733,13.6815,68400.0
2011-12-12 15:05:00,16.73,16.74,16.71,16.72,82400.0,13.6815,13.6897,13.6651,13.6733,82400.0
2011-12-12 15:10:00,16.71,16.73,16.71,16.73,50400.0,13.6651,13.6815,13.6651,13.6815,50400.0
2011-12-12 15:15:00,16.73,16.74,16.72,16.73,62400.0,13.6815,13.6897,13.6733,13.6815,62400.0
2011-12-12 15:20:00,16.74,16.74,16.7,16.72,114400.0,13.6897,13.6897,13.6569,13.6733,114400.0
2011-12-12 15:25:00,16.72,16.77,16.71,16.76,120000.0,13.6733,13.7142,13.6651,13.706,120000.0
2011-12-12 15:30:00,16.76,16.77,16.75,16.76,152400.0,13.706,13.7142,13.6978,13.706,152400.0
2011-12-12 15:35:00,16.77,16.81,16.77,16.81,106400.0,13.7142,13.7469,13.7142,13.7469,106400.0
2011-12-12 15:40:00,16.82,16.86,16.81,16.81,496800.0,13.7551,13.7878,13.7469,13.7469,496800.0
2011-12-12 15:45:00,16.81,16.82,16.8,16.82,91200.0,13.7469,13.7551,13.7387,13.7551,91200.0
2011-12-12 15:50:00,16.82,16.85,16.81,16.85,158000.0,13.7551,13.7796,13.7469,13.7796,158000.0
2011-12-12 15:55:00,16.85,16.88,16.83,16.88,882000.0,13.7796,13.8041,13.7633,13.8041,882000.0
2011-12-13 09:30:00,17.03,17.11,16.95,17.09,403200.0,13.9268,13.9922,13.8614,13.9759,403200.0
2011-12-13 09:35:00,17.09,17.1,17.06,17.09,174800.0,13.9759,13.9841,13.9513,13.9759,174800.0
2011-12-13 09:40:00,17.08,17.1,17.08,17.08,248800.0,13.9677,13.9841,13.9677,13.9677,248800.0
2011-12-13 09:45:00,17.09,17.1,17.06,17.07,204000.0,13.9759,13.9841,13.9513,13.9595,204000.0
2011-12-13 09:50:00,17.07,17.1,17.07,17.08,86800.0,13.9595,13.9841,13.9595,13.9677,86800.0
2011-12-13 09:55:00,17.09,17.1,17.04,17.05,86800.0,13.9759,13.9841,13.935,13.9432,86800.0
2011-12-13 10:00:00,17.06,17.09,17.06,17.07,24400.0,13.9513,13.9759,13.9513,13.9595,24400.0
2011-12-13 10:05:00,17.08,17.09,17.07,17.08,643600.0,13.9677,13.9759,13.9595,13.9677,643600.0
2011-12-13 10:10:00,17.09,17.1,17.07,17.08,84800.0,13.9759,13.9841,13.9595,13.9677,84800.0
2011-12-13 10:15:00,17.08,17.09,17.07,17.08,52800.0,13.9677,13.9759,13.9595,13.9677,52800.0
2011-12-13 10:20:00,17.08,17.09,17.07,17.07,81600.0,13.9677,13.9759,13.9595,13.9595,81600.0
2011-12-13 10:25:00,17.07,17.08,17.02,17.03,78000.0,13.9595,13.9677,13.9186,13.9268,78000.0
2011-12-13 10:30:00,17.02,17.05,17.02,17.04,37600.0,13.9186,13.9432,13.9186,13.935,37600.0
2011-12-13 10:35:00,17.04,17.04,16.99,17.0,69600.0,13.935,13.935,13.8941,13.9023,69600.0
2011-12-13 10:40:00,17.0,17.0,16.98,16.98,36800.0,13.9023,13.9023,13.8859,13.8859,36800.0
2011-12-13 10:45:00,16.98,16.98,16.9,16.92,158000.0,13.8859,13.8859,13.8205,13.8369,158000.0
2011-12-13 10:50:00,16.92,16.93,16.9,16.93,66000.0,13.8369,13.845,13.8205,13.845,66000.0
2011-12-13 10:55:00,16.93,16.94,16.91,16.91,46800.0,13.845,13.8532,13.8287,13.8287,46800.0
2011-12-13 11:00:00,16.91,16.91,16.87,16.88,88000.0,13.8287,13.8287,13.796,13.8041,88000.0
2011-12-13 11:05:00,16.88,16.88,16.83,16.84,103200.0,13.8041,13.8041,13.7633,13.7714,103200.0
2011-12-13 11:10:00,16.84,16.86,16.84,16.86,54800.0,13.7714,13.7878,13.7714,13.7878,54800.0
2011-12-13 11:15:00,16.86,16.86,16.85,16.86,15600.0,13.7878,13.7878,13.7796,13.7878,15600.0
2011-12-13 11:20:00,16.86,16.89,16.86,16.88,25600.0,13.7878,13.8123,13.7878,13.8041,25600.0
2011-12-13 11:25:00,16.88,16.91,16.88,16.9,257600.0,13.8041,13.8287,13.8041,13.8205,257600.0
2011-12-13 11:30:00,16.9,16.96,16.89,16.96,123200.0,13.8205,13.8696,13.8123,13.8696,123200.0
2011-12-13 11:35:00,16.96,16.98,16.96,16.98,152800.0,13.8696,13.8859,13.8696,13.8859,152800.0
2011-12-13 11:40:00,16.98,16.98,16.96,16.96,58400.0,13.8859,13.8859,13.8696,13.8696,58400.0
2011-12-13 11:45:00,16.96,16.97,16.94,16.96,35600.0,13.8696,13.8777,13.8532,13.8696,35600.0
2011-12-13 11:50:00,16.96,16.98,16.96,16.97,29200.0,13.8696,13.8859,13.8696,13.8777,29200.0
2011-12-13 11:55:00,16.97,17.0,16.96,16.99,32400.0,13.8777,13.9023,13.8696,13.8941,32400.0
2011-12-13 12:00:00,16.99,17.0,16.98,16.99,56800.0,13.8941,13.9023,13.8859,13.8941,56800.0
2011-12-13 12:05:00,16.99,16.99,16.98,16.98,28400.0,13.8941,13.8941,13.8859,13.8859,28400.0
2011-12-13 12:10:00,16.98,16.99,16.98,16.98,6000.0,13.8859,13.8941,13.8859,13.8859,6000.0
2011-12-13 12:15:00,16.98,16.98,16.96,16.96,8800.0,13.8859,13.8859,13.8696,13.8696,8800.0
2011-12-13 12:20:00,16.95,16.96,16.94,16.95,4400.0,13.8614,13.8696,13.8532,13.8614,4400.0
2011-12-13 12:25:00,16.95,16.96,16.94,16.94,46000.0,13.8614,13.8696,13.8532,13.8532,46000.0
2011-12-13 12:30:00,16.94,16.96,16.94,16.95,22400.0,13.8532,13.8696,13.8532,13.8614,22400.0
2011-12-13 12:35:00,16.95,16.96,16.9,16.91,74000.0,13.8614,13.8696,13.8205,13.8287,74000.0
2011-12-13 12:40:00,16.91,16.91,16.9,16.9,8800.0,13.8287,13.8287,13.8205,13.8205,8800.0
2011-12-13 12:45:00,16.89,16.91,16.89,16.91,21200.0,13.8123,13.8287,13.8123,13.8287,21200.0
2011-12-13 12:50:00,16.92,16.92,16.92,16.92,10000.0,13.8369,13.8369,13.8369,13.8369,10000.0
2011-12-13 12:55:00,16.92,16.94,16.92,16.93,16000.0,13.8369,13.8532,13.8369,13.845,16000.0
2011-12-13 13:00:00,16.93,16.93,16.91,16.92,32000.0,13.845,13.845,13.8287,13.8369,32000.0
2011-12-13 13:05:00,16.92,16.92,16.89,16.9,42000.0,13.8369,13.8369,13.8123,13.8205,42000.0
2011-12-13 13:10:00,16.9,16.94,16.9,16.93,76800.0,13.8205,13.8532,13.8205,13.845,76800.0
2011-12-13 13:15:00,16.92,16.94,16.92,16.94,15600.0,13.8369,13.8532,13.8369,13.8532,15600.0
2011-12-13 13:20:00,16.93,16.94,16.92,16.92,21600.0,13.845,13.8532,13.8369,13.8369,21600.0
2011-12-13 13:25:00,16.92,16.92,16.9,16.9,19200.0,13.8369,13.8369,13.8205,13.8205,19200.0
2011-12-13 13:30:00,16.9,16.91,16.89,16.91,18800.0,13.8205,13.8287,13.8123,13.8287,18800.0
2011-12-13 13:35:00,16.9,16.9,16.86,16.88,39200.0,13.8205,13.8205,13.7878,13.8041,39200.0
2011-12-13 13:40:00,16.87,16.9,16.86,16.9,26800.0,13.796,13.8205,13.7878,13.8205,26800.0
2011-12-13 13:45:00,16.9,16.91,16.89,16.9,19200.0,13.8205,13.8287,13.8123,13.8205,19200.0
2011-12-13 13:50:00,16.9,16.9,16.89,16.89,12800.0,13.8205,13.8205,13.8123,13.8123,12800.0
2011-12-13 13:55:00,16.89,16.9,16.89,16.9,10000.0,13.8123,13.8205,13.8123,13.8205,10000.0
2011-12-13 14:00:00,16.9,16.96,16.9,16.96,48000.0,13.8205,13.8696,13.8205,13.8696,48000.0
2011-12-13 14:05:00,16.97,16.98,16.97,16.97,14800.0,13.8777,13.8859,13.8777,13.8777,14800.0
2011-12-13 14:10:00,16.97,16.97,16.91,16.91,76000.0,13.8777,13.8777,13.8287,13.8287,76000.0
2011-12-13 14:15:00,16.92,16.93,16.86,16.86,42800.0,13.8369,13.845,13.7878,13.7878,42800.0
2011-12-13 14:20:00,16.85,16.88,16.82,16.84,116400.0,13.7796,13.8041,13.7551,13.7714,116400.0
2011-12-13 14:25:00,16.84,16.9,16.83,16.88,53600.0,13.7714,13.8205,13.7633,13.8041,53600.0
2011-12-13 14:30:00,16.88,16.88,16.8,16.81,47200.0,13.8041,13.8041,13.7387,13.7469,47200.0
2011-12-13 14:35:00,16.81,16.81,16.75,16.75,111600.0,13.7469,13.7469,13.6978,13.6978,111600.0
2011-12-13 14:40:00,16.75,16.78,16.72,16.77,230000.0,13.6978,13.7224,13.6733,13.7142,230000.0
2011-12-13 14:45:00,16.77,16.77,16.74,16.76,57200.0,13.7142,13.7142,13.6897,13.706,57200.0
2011-12-13 14:50:00,16.75,16.82,16.75,16.8,340000.0,13.6978,13.7551,13.6978,13.7387,340000.0
2011-12-13 14:55:00,16.81,16.81,16.77,16.77,70000.0,13.7469,13.7469,13.7142,13.7142,70000.0
2011-12-13 15:00:00,16.77,16.79,16.77,16.79,33200.0,13.7142,13.7305,13.7142,13.7305,33200.0
2011-12-13 15:05:00,16.79,16.81,16.79,16.79,60400.0,13.7305,13.7469,13.7305,13.7305,60400.0
2011-12-13 15:10:00,16.79,16.8,16.74,16.74,56800.0,13.7305,13.7387,13.6897,13.6897,56800.0
2011-12-13 15:15:00,16.74,16.75,16.69,16.7,173600.0,13.6897,13.6978,13.6488,13.6569,173600.0
2011-12-13 15:20:00,16.7,16.7,16.65,16.66,294800.0,13.6569,13.6569,13.6161,13.6242,294800.0
2011-12-13 15:25:00,16.66,16.67,16.56,16.59,226000.0,13.6242,13.6324,13.5425,13.567,226000.0
2011-12-13 15:30:00,16.59,16.6,16.52,16.52,147600.0,13.567,13.5752,13.5097,13.5097,147600.0
2011-12-13 15:35:00,16.52,16.56,16.48,16.52,132400.0,13.5097,13.5425,13.477,13.5097,132400.0
2011-12-13 15:40:00,16.52,16.55,16.51,16.53,114000.0,13.5097,13.5343,13.5016,13.5179,114000.0
2011-12-13 15:45:00,16.52,16.58,16.51,16.57,108000.0,13.5097,13.5588,13.5016,13.5506,108000.0
2011-12-13 15:50:00,16.57,16.57,16.5,16.53,120400.0,13.5506,13.5506,13.4934,13.5179,120400.0
2011-12-13 15:55:00,16.53,16.59,16.53,16.57,402000.0,13.5179,13.567,13.5179,13.5506,402000.0
2011-12-14 09:30:00,16.45,16.48,16.41,16.47,201200.0,13.4525,13.477,13.4198,13.4689,201200.0
2011-12-14 09:35:00,16.46,16.49,16.45,16.49,122800.0,13.4607,13.4852,13.4525,13.4852,122800.0
2011-12-14 09:40:00,16.49,16.52,16.48,16.49,318400.0,13.4852,13.5097,13.477,13.4852,318400.0
2011-12-14 09:45:00,16.49,16.51,16.39,16.4,195200.0,13.4852,13.5016,13.4034,13.4116,195200.0
2011-12-14 09:50:00,16.39,16.43,16.38,16.42,289200.0,13.4034,13.4361,13.3953,13.428,289200.0
2011-12-14 09:55:00,16.42,16.45,16.41,16.44,191200.0,13.428,13.4525,13.4198,13.4443,191200.0
2011-12-14 10:00:00,16.43,16.43,16.4,16.41,113600.0,13.4361,13.4361,13.4116,13.4198,113600.0
2011-12-14 10:05:00,16.41,16.42,16.36,16.38,84400.0,13.4198,13.428,13.3789,13.3953,84400.0
2011-12-14 10:10:00,16.36,16.39,16.34,16.37,114000.0,13.3789,13.4034,13.3625,13.3871,114000.0
2011-12-14 10:15:00,16.38,16.38,16.35,16.37,213200.0,13.3953,13.3953,13.3707,13.3871,213200.0
2011-12-14 10:20:00,16.38,16.39,16.34,16.36,111200.0,13.3953,13.4034,13.3625,13.3789,111200.0
2011-12-14 10:25:00,16.36,16.39,16.35,16.39,36000.0,13.3789,13.4034,13.3707,13.4034,36000.0
2011-12-14 10:30:00,16.38,16.41,16.36,16.36,54800.0,13.3953,13.4198,13.3789,13.3789,54800.0
2011-12-14 10:35:00,16.36,16.42,16.36,16.4,66800.0,13.3789,13.428,13.3789,13.4116,66800.0
2011-12-14 10:40:00,16.4,16.4,16.38,16.38,47200.0,13.4116,13.4116,13.3953,13.3953,47200.0
2011-12-14 10:45:00,16.39,16.4,16.38,16.39,41200.0,13.4034,13.4116,13.3953,13.4034,41200.0
2011-12-14 10:50:00,16.41,16.41,16.36,16.37,63600.0,13.4198,13.4198,13.3789,13.3871,63600.0
2011-12-14 10:55:00,16.36,16.36,16.33,16.33,68000.0,13.3789,13.3789,13.3544,13.3544,68000.0
2011-12-14 11:00:00,16.33,16.36,16.33,16.36,66400.0,13.3544,13.3789,13.3544,13.3789,66400.0
2011-12-14 11:05:00,16.36,16.36,16.33,16.33,45200.0,13.3789,13.3789,13.3544,13.3544,45200.0
2011-12-14 11:10:00,16.34,16.36,16.33,16.36,40800.0,13.3625,13.3789,13.3544,13.3789,40800.0
2011-12-14 11:15:00,16.36,16.36,16.34,16.34,49600.0,13.3789,13.3789,13.3625,13.3625,49600.0
2011-12-14 11:20:00,16.34,16.36,16.33,16.36,32800.0,13.3625,13.3789,13.3544,13.3789,32800.0
2011-12-14 11:25:00,16.36,16.36,16.34,16.34,146800.0,13.3789,13.3789,13.3625,13.3625,146800.0
2011-12-14 11:30:00,16.34,16.34,16.31,16.33,48400.0,13.3625,13.3625,13.338,13.3544,48400.0
2011-12-14 11:35:00,16.32,16.32,16.29,16.3,47200.0,13.3462,13.3462,13.3217,13.3298,47200.0
2011-12-14 11:40:00,16.29,16.32,16.29,16.3,809600.0,13.3217,13.3462,13.3217,13.3298,809600.0
2011-12-14 11:45:00,16.31,16.33,16.3,16.33,77200.0,13.338,13.3544,13.3298,13.3544,77200.0
2011-12-14 11:50:00,16.33,16.33,16.32,16.33,9200.0,13.3544,13.3544,13.3462,13.3544,9200.0
2011-12-14 11:55:00,16.33,16.33,16.3,16.3,33200.0,13.3544,13.3544,13.3298,13.3298,33200.0
2011-12-14 12:00:00,16.3,16.31,16.29,16.3,61200.0,13.3298,13.338,13.3217,13.3298,61200.0
2011-12-14 12:05:00,16.31,16.34,16.3,16.34,41200.0,13.338,13.3625,13.3298,13.3625,41200.0
2011-12-14 12:10:00,16.35,16.36,16.34,16.36,51200.0,13.3707,13.3789,13.3625,13.3789,51200.0
2011-12-14 12:15:00,16.35,16.38,16.35,16.36,58800.0,13.3707,13.3953,13.3707,13.3789,58800.0
2011-12-14 12:20:00,16.37,16.37,16.35,16.35,27600.0,13.3871,13.3871,13.3707,13.3707,27600.0
2011-12-14 12:25:00,16.35,16.36,16.34,16.36,31200.0,13.3707,13.3789,13.3625,13.3789,31200.0
2011-12-14 12:30:00,16.36,16.39,16.36,16.38,21200.0,13.3789,13.4034,13.3789,13.3953,21200.0
2011-12-14 12:35:00,16.39,16.4,16.38,16.38,7600.0,13.4034,13.4116,13.3953,13.3953,7600.0
2011-12-14 12:40:00,16.39,16.4,16.39,16.39,17200.0,13.4034,13.4116,13.4034,13.4034,17200.0
2011-12-14 12:45:00,16.4,16.42,16.4,16.4,25600.0,13.4116,13.428,13.4116,13.4116,25600.0
2011-12-14 12:50:00,16.4,16.4,16.39,16.4,94400.0,13.4116,13.4116,13.4034,13.4116,94400.0
2011-12-14 12:55:00,16.4,16.41,16.39,16.4,67200.0,13.4116,13.4198,13.4034,13.4116,67200.0
2011-12-14 13:00:00,16.4,16.41,16.36,16.38,281600.0,13.4116,13.4198,13.3789,13.3953,281600.0
2011-12-14 13:05:00,16.38,16.42,16.38,16.4,32400.0,13.3953,13.428,13.3953,13.4116,32400.0
2011-12-14 13:10:00,16.4,16.43,16.39,16.43,28400.0,13.4116,13.4361,13.4034,13.4361,28400.0
2011-12-14 13:15:00,16.43,16.48,16.43,16.48,405200.0,13.4361,13.477,13.4361,13.477,405200.0
2011-12-14 13:20:00,16.48,16.5,16.47,16.47,311200.0,13.477,13.4934,13.4689,13.4689,311200.0
2011-12-14 13:25:00,16.47,16.51,16.46,16.5,289600.0,13.4689,13.5016,13.4607,13.4934,289600.0
2011-12-14 13:30:00,16.5,16.5,16.45,16.45,139200.0,13.4934,13.4934,13.4525,13.4525,139200.0
2011-12-14 13:35:00,16.45,16.49,16.44,16.48,31600.0,13.4525,13.4852,13.4443,13.477,31600.0
2011-12-14 13:40:00,16.47,16.48,16.47,16.47,16400.0,13.4689,13.477,13.4689,13.4689,16400.0
2011-12-14 13:45:00,16.47,16.47,16.43,16.43,118400.0,13.4689,13.4689,13.4361,13.4361,118400.0
2011-12-14 13:50:00,16.42,16.42,16.39,16.39,51200.0,13.428,13.428,13.4034,13.4034,51200.0
2011-12-14 13:55:00,16.39,16.4,16.36,16.38,123200.0,13.4034,13.4116,13.3789,13.3953,123200.0
2011-12-14 14:00:00,16.38,16.38,16.34,16.35,85600.0,13.3953,13.3953,13.3625,13.3707,85600.0
2011-12-14 14:05:00,16.36,16.38,16.35,16.35,21200.0,13.3789,13.3953,13.3707,13.3707,21200.0
2011-12-14 14:10:00,16.35,16.36,16.33,16.34,30400.0,13.3707,13.3789,13.3544,13.3625,30400.0
2011-12-14 14:15:00,16.34,16.4,16.34,16.38,34400.0,13.3625,13.4116,13.3625,13.3953,34400.0
2011-12-14 14:20:00,16.38,16.38,16.36,16.37,30000.0,13.3953,13.3953,13.3789,13.3871,30000.0
2011-12-14 14:25:00,16.37,16.42,16.37,16.4,70800.0,13.3871,13.428,13.3871,13.4116,70800.0
2011-12-14 14:30:00,16.4,16.4,16.36,16.36,16800.0,13.4116,13.4116,13.3789,13.3789,16800.0
2011-12-14 14:35:00,16.36,16.36,16.32,16.34,46400.0,13.3789,13.3789,13.3462,13.3625,46400.0
2011-12-14 14:40:00,16.35,16.37,16.34,16.35,26000.0,13.3707,13.3871,13.3625,13.3707,26000.0
2011-12-14 14:45:00,16.35,16.4,16.35,16.38,56800.0,13.3707,13.4116,13.3707,13.3953,56800.0
2011-12-14 14:50:00,16.38,16.38,16.34,16.35,21200.0,13.3953,13.3953,13.3625,13.3707,21200.0
2011-12-14 14:55:00,16.34,16.35,16.31,16.34,30400.0,13.3625,13.3707,13.338,13.3625,30400.0
2011-12-14 15:00:00,16.34,16.36,16.33,16.34,30000.0,13.3625,13.3789,13.3544,13.3625,30000.0
2011-12-14 15:05:00,16.35,16.35,16.3,16.31,37200.0,13.3707,13.3707,13.3298,13.338,37200.0
2011-12-14 15:10:00,16.32,16.38,16.32,16.38,44800.0,13.3462,13.3953,13.3462,13.3953,44800.0
2011-12-14 15:15:00,16.37,16.38,16.34,16.36,44000.0,13.3871,13.3953,13.3625,13.3789,44000.0
2011-12-14 15:20:00,16.36,16.36,16.33,16.36,36400.0,13.3789,13.3789,13.3544,13.3789,36400.0
2011-12-14 15:25:00,16.36,16.38,16.35,16.38,42000.0,13.3789,13.3953,13.3707,13.3953,42000.0
2011-12-14 15:30:00,16.38,16.39,16.35,16.36,59600.0,13.3953,13.4034,13.3707,13.3789,59600.0
2011-12-14 15:35:00,16.36,16.37,16.33,16.35,86400.0,13.3789,13.3871,13.3544,13.3707,86400.0
2011-12-14 15:40:00,16.35,16.36,16.34,16.35,40800.0,13.3707,13.3789,13.3625,13.3707,40800.0
2011-12-14 15:45:00,16.34,16.37,16.33,16.37,37200.0,13.3625,13.3871,13.3544,13.3871,37200.0
2011-12-14 15:50:00,16.36,16.36,16.34,16.35,79600.0,13.3789,13.3789,13.3625,13.3707,79600.0
2011-12-14 15:55:00,16.34,16.34,16.33,16.33,93600.0,13.3625,13.3625,13.3544,13.3544,93600.0
2011-12-15 09:30:00,16.58,16.59,16.51,16.54,324800.0,13.5588,13.567,13.5016,13.5261,324800.0
2011-12-15 09:35:00,16.55,16.57,16.52,16.54,94800.0,13.5343,13.5506,13.5097,13.5261,94800.0
2011-12-15 09:40:00,16.55,16.55,16.52,16.54,85600.0,13.5343,13.5343,13.5097,13.5261,85600.0
2011-12-15 09:45:00,16.54,16.55,16.52,16.52,170400.0,13.5261,13.5343,13.5097,13.5097,170400.0
2011-12-15 09:50:00,16.52,16.55,16.52,16.53,76000.0,13.5097,13.5343,13.5097,13.5179,76000.0
2011-12-15 09:55:00,16.53,16.55,16.52,16.53,70000.0,13.5179,13.5343,13.5097,13.5179,70000.0
2011-12-15 10:00:00,16.54,16.6,16.51,16.52,144400.0,13.5261,13.5752,13.5016,13.5097,144400.0
2011-12-15 10:05:00,16.52,16.53,16.48,16.48,76400.0,13.5097,13.5179,13.477,13.477,76400.0
2011-12-15 10:10:00,16.47,16.47,16.44,16.47,63200.0,13.4689,13.4689,13.4443,13.4689,63200.0
2011-12-15 10:15:00,16.48,16.5,16.46,16.5,24400.0,13.477,13.4934,13.4607,13.4934,24400.0
2011-12-15 10:20:00,16.5,16.52,16.5,16.51,24000.0,13.4934,13.5097,13.4934,13.5016,24000.0
2011-12-15 10:25:00,16.5,16.51,16.48,16.49,20400.0,13.4934,13.5016,13.477,13.4852,20400.0
2011-12-15 10:30:00,16.48,16.49,16.47,16.49,28400.0,13.477,13.4852,13.4689,13.4852,28400.0
2011-12-15 10:35:00,16.49,16.5,16.43,16.43,50400.0,13.4852,13.4934,13.4361,13.4361,50400.0
2011-12-15 10:40:00,16.43,16.45,16.41,16.43,35200.0,13.4361,13.4525,13.4198,13.4361,35200.0
2011-12-15 10:45:00,16.41,16.44,16.39,16.43,40400.0,13.4198,13.4443,13.4034,13.4361,40400.0
2011-12-15 10:50:00,16.44,16.47,16.43,16.47,44800.0,13.4443,13.4689,13.4361,13.4689,44800.0
2011-12-15 10:55:00,16.47,16.48,16.43,16.45,115600.0,13.4689,13.477,13.4361,13.4525,115600.0
2011-12-15 11:00:00,16.46,16.49,16.46,16.48,25600.0,13.4607,13.4852,13.4607,13.477,25600.0
2011-12-15 11:05:00,16.48,16.48,16.44,16.44,40800.0,13.477,13.477,13.4443,13.4443,40800.0
2011-12-15 11:10:00,16.44,16.47,16.44,16.47,36000.0,13.4443,13.4689,13.4443,13.4689,36000.0
2011-12-15 11:15:00,16.47,16.47,16.45,16.45,23200.0,13.4689,13.4689,13.4525,13.4525,23200.0
2011-12-15 11:20:00,16.46,16.47,16.45,16.46,48800.0,13.4607,13.4689,13.4525,13.4607,48800.0
2011-12-15 11:25:00,16.47,16.51,16.46,16.5,43600.0,13.4689,13.5016,13.4607,13.4934,43600.0
2011-12-15 11:30:00,16.51,16.52,16.5,16.5,15600.0,13.5016,13.5097,13.4934,13.4934,15600.0
2011-12-15 11:35:00,16.5,16.52,16.49,16.5,19600.0,13.4934,13.5097,13.4852,13.4934,19600.0
2011-12-15 11:40:00,16.51,16.52,16.5,16.51,24000.0,13.5016,13.5097,13.4934,13.5016,24000.0
2011-12-15 11:45:00,16.51,16.52,16.49,16.49,25200.0,13.5016,13.5097,13.4852,13.4852,25200.0
2011-12-15 11:50:00,16.48,16.48,16.45,16.47,32800.0,13.477,13.477,13.4525,13.4689,32800.0
2011-12-15 11:55:00,16.48,16.5,16.46,16.49,43600.0,13.477,13.4934,13.4607,13.4852,43600.0
2011-12-15 12:00:00,16.5,16.51,16.49,16.5,42000.0,13.4934,13.5016,13.4852,13.4934,42000.0
2011-12-15 12:05:00,16.5,16.51,16.49,16.5,8400.0,13.4934,13.5016,13.4852,13.4934,8400.0
2011-12-15 12:10:00,16.51,16.51,16.49,16.51,32000.0,13.5016,13.5016,13.4852,13.5016,32000.0
2011-12-15 12:15:00,16.51,16.54,16.51,16.53,76800.0,13.5016,13.5261,13.5016,13.5179,76800.0
2011-12-15 12:20:00,16.54,16.58,16.54,16.56,809600.0,13.5261,13.5588,13.5261,13.5425,809600.0
2011-12-15 12:25:00,16.56,16.57,16.55,16.57,115600.0,13.5425,13.5506,13.5343,13.5506,115600.0
2011-12-15 12:30:00,16.57,16.58,16.56,16.56,28400.0,13.5506,13.5588,13.5425,13.5425,28400.0
2011-12-15 12:35:00,16.57,16.57,16.55,16.56,38000.0,13.5506,13.5506,13.5343,13.5425,38000.0
2011-12-15 12:40:00,16.56,16.59,16.56,16.56,312000.0,13.5425,13.567,13.5425,13.5425,312000.0
2011-12-15 12:45:00,16.55,16.58,16.55,16.57,55600.0,13.5343,13.5588,13.5343,13.5506,55600.0
2011-12-15 12:50:00,16.57,16.57,16.53,16.54,378000.0,13.5506,13.5506,13.5179,13.5261,378000.0
2011-12-15 12:55:00,16.54,16.55,16.53,16.53,238000.0,13.5261,13.5343,13.5179,13.5179,238000.0
2011-12-15 13:00:00,16.53,16.55,16.53,16.54,89600.0,13.5179,13.5343,13.5179,13.5261,89600.0
2011-12-15 13:05:00,16.55,16.55,16.53,16.55,73200.0,13.5343,13.5343,13.5179,13.5343,73200.0
2011-12-15 13:10:00,16.55,16.55,16.53,16.53,149600.0,13.5343,13.5343,13.5179,13.5179,149600.0
2011-12-15 13:15:00,16.53,16.57,16.53,16.56,97200.0,13.5179,13.5506,13.5179,13.5425,97200.0
2011-12-15 13:20:00,16.56,16.57,16.54,16.54,185200.0,13.5425,13.5506,13.5261,13.5261,185200.0
2011-12-15 13:25:00,16.54,16.55,16.53,16.53,68000.0,13.5261,13.5343,13.5179,13.5179,68000.0
2011-12-15 13:30:00,16.53,16.54,16.48,16.48,267200.0,13.5179,13.5261,13.477,13.477,267200.0
2011-12-15 13:35:00,16.49,16.5,16.48,16.5,135200.0,13.4852,13.4934,13.477,13.4934,135200.0
2011-12-15 13:40:00,16.49,16.6,16.49,16.59,169600.0,13.4852,13.5752,13.4852,13.567,169600.0
2011-12-15 13:45:00,16.59,16.59,16.56,16.59,65600.0,13.567,13.567,13.5425,13.567,65600.0
2011-12-15 13:50:00,16.58,16.58,16.56,16.57,92400.0,13.5588,13.5588,13.5425,13.5506,92400.0
2011-12-15 13:55:00,16.58,16.58,16.55,16.56,140400.0,13.5588,13.5588,13.5343,13.5425,140400.0
2011-12-15 14:00:00,16.57,16.59,16.57,16.59,8000.0,13.5506,13.567,13.5506,13.567,8000.0
2011-12-15 14:05:00,16.58,16.58,16.55,16.55,68400.0,13.5588,13.5588,13.5343,13.5343,68400.0
2011-12-15 14:10:00,16.56,16.58,16.55,16.57,58000.0,13.5425,13.5588,13.5343,13.5506,58000.0
2011-12-15 14:15:00,16.57,16.58,16.56,16.56,38400.0,13.5506,13.5588,13.5425,13.5425,38400.0
2011-12-15 14:20:00,16.57,16.58,16.56,16.57,71600.0,13.5506,13.5588,13.5425,13.5506,71600.0
2011-12-15 14:25:00,16.57,16.57,16.54,16.54,20000.0,13.5506,13.5506,13.5261,13.5261,20000.0
2011-12-15 14:30:00,16.54,16.56,16.54,16.55,34400.0,13.5261,13.5425,13.5261,13.5343,34400.0
2011-12-15 14:35:00,16.55,16.56,16.54,16.55,47600.0,13.5343,13.5425,13.5261,13.5343,47600.0
2011-12-15 14:40:00,16.55,16.55,16.53,16.54,45200.0,13.5343,13.5343,13.5179,13.5261,45200.0
2011-12-15 14:45:00,16.55,16.55,16.5,16.5,57200.0,13.5343,13.5343,13.4934,13.4934,57200.0
2011-12-15 14:50:00,16.5,16.51,16.49,16.5,106400.0,13.4934,13.5016,13.4852,13.4934,106400.0
2011-12-15 14:55:00,16.5,16.53,16.5,16.51,65200.0,13.4934,13.5179,13.4934,13.5016,65200.0
2011-12-15 15:00:00,16.51,16.53,16.51,16.53,79600.0,13.5016,13.5179,13.5016,13.5179,79600.0
2011-12-15 15:05:00,16.53,16.55,16.52,16.55,145200.0,13.5179,13.5343,13.5097,13.5343,145200.0
2011-12-15 15:10:00,16.55,16.57,16.53,16.53,130000.0,13.5343,13.5506,13.5179,13.5179,130000.0
2011-12-15 15:15:00,16.53,16.58,16.53,16.58,156400.0,13.5179,13.5588,13.5179,13.5588,156400.0
2011-12-15 15:20:00,16.58,16.59,16.55,16.55,173200.0,13.5588,13.567,13.5343,13.5343,173200.0
2011-12-15 15:25:00,16.55,16.57,16.54,16.55,143600.0,13.5343,13.5506,13.5261,13.5343,143600.0
2011-12-15 15:30:00,16.55,16.58,16.55,16.57,140800.0,13.5343,13.5588,13.5343,13.5506,140800.0
2011-12-15 15:35:00,16.57,16.58,16.54,16.57,108800.0,13.5506,13.5588,13.5261,13.5506,108800.0
2011-12-15 15:40:00,16.57,16.58,16.55,16.55,149600.0,13.5506,13.5588,13.5343,13.5343,149600.0
2011-12-15 15:45:00,16.54,16.55,16.51,16.54,298400.0,13.5261,13.5343,13.5016,13.5261,298400.0
2011-12-15 15:50:00,16.54,16.54,16.5,16.51,141600.0,13.5261,13.5261,13.4934,13.5016,141600.0
2011-12-15 15:55:00,16.51,16.55,16.51,16.55,391600.0,13.5016,13.5343,13.5016,13.5343,391600.0
2011-12-16 09:30:00,16.66,16.72,16.64,16.69,319200.0,13.6242,13.6733,13.6079,13.6488,319200.0
2011-12-16 09:35:00,16.7,16.76,16.68,16.75,92800.0,13.6569,13.706,13.6406,13.6978,92800.0
2011-12-16 09:40:00,16.75,16.8,16.72,16.73,63600.0,13.6978,13.7387,13.6733,13.6815,63600.0
2011-12-16 09:45:00,16.73,16.74,16.7,16.71,191200.0,13.6815,13.6897,13.6569,13.6651,191200.0
2011-12-16 09:50:00,16.71,16.78,16.71,16.77,205200.0,13.6651,13.7224,13.6651,13.7142,205200.0
2011-12-16 09:55:00,16.78,16.81,16.78,16.79,152400.0,13.7224,13.7469,13.7224,13.7305,152400.0
2011-12-16 10:00:00,16.79,16.86,16.78,16.85,234400.0,13.7305,13.7878,13.7224,13.7796,234400.0
2011-12-16 10:05:00,16.85,16.9,16.83,16.89,193200.0,13.7796,13.8205,13.7633,13.8123,193200.0
2011-12-16 10:10:00,16.89,16.91,16.86,16.87,114000.0,13.8123,13.8287,13.7878,13.796,114000.0
2011-12-16 10:15:00,16.88,16.9,16.87,16.9,46800.0,13.8041,13.8205,13.796,13.8205,46800.0
2011-12-16 10:20:00,16.89,16.9,16.87,16.88,105200.0,13.8123,13.8205,13.796,13.8041,105200.0
2011-12-16 10:25:00,16.88,16.88,16.83,16.83,65600.0,13.8041,13.8041,13.7633,13.7633,65600.0
2011-12-16 10:30:00,16.84,16.86,16.83,16.83,99600.0,13.7714,13.7878,13.7633,13.7633,99600.0
2011-12-16 10:35:00,16.83,16.84,16.82,16.83,134000.0,13.7633,13.7714,13.7551,13.7633,134000.0
2011-12-16 10:40:00,16.83,16.83,16.81,16.83,77600.0,13.7633,13.7633,13.7469,13.7633,77600.0
2011-12-16 10:45:00,16.83,16.84,16.82,16.83,104000.0,13.7633,13.7714,13.7551,13.7633,104000.0
2011-12-16 10:50:00,16.83,16.85,16.83,16.85,66000.0,13.7633,13.7796,13.7633,13.7796,66000.0
2011-12-16 10:55:00,16.85,16.85,16.82,16.83,43600.0,13.7796,13.7796,13.7551,13.7633,43600.0
2011-12-16 11:00:00,16.83,16.86,16.81,16.82,138400.0,13.7633,13.7878,13.7469,13.7551,138400.0
2011-12-16 11:05:00,16.82,16.82,16.79,16.8,69600.0,13.7551,13.7551,13.7305,13.7387,69600.0
2011-12-16 11:10:00,16.8,16.81,16.79,16.79,33200.0,13.7387,13.7469,13.7305,13.7305,33200.0
2011-12-16 11:15:00,16.79,16.8,16.79,16.8,86000.0,13.7305,13.7387,13.7305,13.7387,86000.0
2011-12-16 11:20:00,16.8,16.81,16.79,16.8,309600.0,13.7387,13.7469,13.7305,13.7387,309600.0
2011-12-16 11:25:00,16.8,16.81,16.8,16.8,80800.0,13.7387,13.7469,13.7387,13.7387,80800.0
2011-12-16 11:30:00,16.8,16.82,16.78,16.78,44800.0,13.7387,13.7551,13.7224,13.7224,44800.0
2011-12-16 11:35:00,16.77,16.78,16.77,16.77,54800.0,13.7142,13.7224,13.7142,13.7142,54800.0
2011-12-16 11:40:00,16.76,16.77,16.76,16.77,33200.0,13.706,13.7142,13.706,13.7142,33200.0
2011-12-16 11:45:00,16.76,16.77,16.75,16.75,81600.0,13.706,13.7142,13.6978,13.6978,81600.0
2011-12-16 11:50:00,16.76,16.76,16.75,16.75,46800.0,13.706,13.706,13.6978,13.6978,46800.0
2011-12-16 11:55:00,16.75,16.75,16.69,16.69,57200.0,13.6978,13.6978,13.6488,13.6488,57200.0
2011-12-16 12:00:00,16.68,16.68,16.62,16.68,194000.0,13.6406,13.6406,13.5915,13.6406,194000.0
2011-12-16 12:05:00,16.68,16.69,16.67,16.68,71200.0,13.6406,13.6488,13.6324,13.6406,71200.0
2011-12-16 12:10:00,16.68,16.71,16.68,16.69,76800.0,13.6406,13.6651,13.6406,13.6488,76800.0
2011-12-16 12:15:00,16.69,16.71,16.68,16.69,38800.0,13.6488,13.6651,13.6406,13.6488,38800.0
2011-12-16 12:20:00,16.7,16.7,16.67,16.68,46800.0,13.6569,13.6569,13.6324,13.6406,46800.0
2011-12-16 12:25:00,16.68,16.68,16.64,16.64,58800.0,13.6406,13.6406,13.6079,13.6079,58800.0
2011-12-16 12:30:00,16.64,16.65,16.59,16.59,157600.0,13.6079,13.6161,13.567,13.567,157600.0
2011-12-16 12:35:00,16.59,16.59,16.55,16.58,157600.0,13.567,13.567,13.5343,13.5588,157600.0
2011-12-16 12:40:00,16.58,16.63,16.58,16.6,62800.0,13.5588,13.5997,13.5588,13.5752,62800.0
2011-12-16 12:45:00,16.59,16.61,16.56,16.61,69600.0,13.567,13.5833,13.5425,13.5833,69600.0
2011-12-16 12:50:00,16.61,16.61,16.58,16.61,66000.0,13.5833,13.5833,13.5588,13.5833,66000.0
2011-12-16 12:55:00,16.61,16.64,16.59,16.63,68000.0,13.5833,13.6079,13.567,13.5997,68000.0
2011-12-16 13:00:00,16.63,16.66,16.62,16.64,177600.0,13.5997,13.6242,13.5915,13.6079,177600.0
2011-12-16 13:05:00,16.64,16.65,16.63,16.63,122400.0,13.6079,13.6161,13.5997,13.5997,122400.0
2011-12-16 13:10:00,16.64,16.65,16.64,16.64,138000.0,13.6079,13.6161,13.6079,13.6079,138000.0
2011-12-16 13:15:00,16.64,16.65,16.63,16.65,125200.0,13.6079,13.6161,13.5997,13.6161,125200.0
2011-12-16 13:20:00,16.65,16.67,16.65,16.66,80000.0,13.6161,13.6324,13.6161,13.6242,80000.0
2011-12-16 13:25:00,16.66,16.66,16.65,16.65,58800.0,13.6242,13.6242,13.6161,13.6161,58800.0
2011-12-16 13:30:00,16.65,16.66,16.65,16.65,92000.0,13.6161,13.6242,13.6161,13.6161,92000.0
2011-12-16 13:35:00,16.65,16.66,16.63,16.64,130800.0,13.6161,13.6242,13.5997,13.6079,130800.0
2011-12-16 13:40:00,16.64,16.64,16.62,16.63,108400.0,13.6079,13.6079,13.5915,13.5997,108400.0
2011-12-16 13:45:00,16.63,16.68,16.63,16.68,126800.0,13.5997,13.6406,13.5997,13.6406,126800.0
2011-12-16 13:50:00,16.67,16.69,16.67,16.68,134400.0,13.6324,13.6488,13.6324,13.6406,134400.0
2011-12-16 13:55:00,16.68,16.69,16.64,16.65,112000.0,13.6406,13.6488,13.6079,13.6161,112000.0
2011-12-16 14:00:00,16.65,16.66,16.63,16.63,144800.0,13.6161,13.6242,13.5997,13.5997,144800.0
2011-12-16 14:05:00,16.63,16.65,16.63,16.64,122400.0,13.5997,13.6161,13.5997,13.6079,122400.0
2011-12-16 14:10:00,16.64,16.66,16.63,16.66,117600.0,13.6079,13.6242,13.5997,13.6242,117600.0
2011-12-16 14:15:00,16.66,16.66,16.64,16.64,124000.0,13.6242,13.6242,13.6079,13.6079,124000.0
2011-12-16 14:20:00,16.64,16.64,16.61,16.61,156000.0,13.6079,13.6079,13.5833,13.5833,156000.0
2011-12-16 14:25:00,16.61,16.62,16.6,16.6,129200.0,13.5833,13.5915,13.5752,13.5752,129200.0
2011-12-16 14:30:00,16.6,16.62,16.58,16.62,200000.0,13.5752,13.5915,13.5588,13.5915,200000.0
2011-12-16 14:35:00,16.62,16.63,16.61,16.61,124400.0,13.5915,13.5997,13.5833,13.5833,124400.0
2011-12-16 14:40:00,16.61,16.62,16.61,16.61,147200.0,13.5833,13.5915,13.5833,13.5833,147200.0
2011-12-16 14:45:00,16.61,16.65,16.61,16.64,197200.0,13.5833,13.6161,13.5833,13.6079,197200.0
2011-12-16 14:50:00,16.64,16.65,16.64,16.64,121200.0,13.6079,13.6161,13.6079,13.6079,121200.0
2011-12-16 14:55:00,16.64,16.64,16.63,16.63,175600.0,13.6079,13.6079,13.5997,13.5997,175600.0
2011-12-16 15:00:00,16.63,16.65,16.63,16.65,203600.0,13.5997,13.6161,13.5997,13.6161,203600.0
2011-12-16 15:05:00,16.64,16.65,16.63,16.64,140400.0,13.6079,13.6161,13.5997,13.6079,140400.0
2011-12-16 15:10:00,16.64,16.67,16.64,16.67,206400.0,13.6079,13.6324,13.6079,13.6324,206400.0
2011-12-16 15:15:00,16.67,16.68,16.66,16.66,248000.0,13.6324,13.6406,13.6242,13.6242,248000.0
2011-12-16 15:20:00,16.66,16.67,16.62,16.64,372000.0,13.6242,13.6324,13.5915,13.6079,372000.0
2011-12-16 15:25:00,16.64,16.67,16.63,16.64,283600.0,13.6079,13.6324,13.5997,13.6079,283600.0
2011-12-16 15:30:00,16.63,16.68,16.63,16.67,311200.0,13.5997,13.6406,13.5997,13.6324,311200.0
2011-12-16 15:35:00,16.67,16.68,16.66,16.67,274400.0,13.6324,13.6406,13.6242,13.6324,274400.0
2011-12-16 15:40:00,16.67,16.68,16.64,16.65,323200.0,13.6324,13.6406,13.6079,13.6161,323200.0
2011-12-16 15:45:00,16.65,16.66,16.64,16.66,209200.0,13.6161,13.6242,13.6079,13.6242,209200.0
2011-12-16 15:50:00,16.66,16.66,16.64,16.65,345600.0,13.6242,13.6242,13.6079,13.6161,345600.0
2011-12-16 15:55:00,16.65,16.7,16.65,16.68,688800.0,13.6161,13.6569,13.6161,13.6406,688800.0
2011-12-19 09:30:00,16.83,16.89,16.79,16.87,267200.0,13.7633,13.8123,13.7305,13.796,267200.0
2011-12-19 09:35:00,16.87,16.87,16.82,16.86,227600.0,13.796,13.796,13.7551,13.7878,227600.0
2011-12-19 09:40:00,16.86,16.88,16.84,16.86,305600.0,13.7878,13.8041,13.7714,13.7878,305600.0
2011-12-19 09:45:00,16.86,16.87,16.82,16.84,153200.0,13.7878,13.796,13.7551,13.7714,153200.0
2011-12-19 09:50:00,16.84,16.84,16.8,16.81,74400.0,13.7714,13.7714,13.7387,13.7469,74400.0
2011-12-19 09:55:00,16.81,16.85,16.8,16.84,52000.0,13.7469,13.7796,13.7387,13.7714,52000.0
2011-12-19 10:00:00,16.84,16.84,16.79,16.8,97600.0,13.7714,13.7714,13.7305,13.7387,97600.0
2011-12-19 10:05:00,16.8,16.83,16.8,16.81,46800.0,13.7387,13.7633,13.7387,13.7469,46800.0
2011-12-19 10:10:00,16.8,16.84,16.8,16.83,18800.0,13.7387,13.7714,13.7387,13.7633,18800.0
2011-12-19 10:15:00,16.85,16.86,16.81,16.83,68400.0,13.7796,13.7878,13.7469,13.7633,68400.0
2011-12-19 10:20:00,16.83,16.85,16.82,16.82,40400.0,13.7633,13.7796,13.7551,13.7551,40400.0
2011-12-19 10:25:00,16.83,16.84,16.83,16.83,14000.0,13.7633,13.7714,13.7633,13.7633,14000.0
2011-12-19 10:30:00,16.84,16.88,16.84,16.88,46800.0,13.7714,13.8041,13.7714,13.8041,46800.0
2011-12-19 10:35:00,16.88,16.89,16.87,16.88,23600.0,13.8041,13.8123,13.796,13.8041,23600.0
2011-12-19 10:40:00,16.88,16.88,16.86,16.86,70800.0,13.8041,13.8041,13.7878,13.7878,70800.0
2011-12-19 10:45:00,16.86,16.86,16.79,16.8,70000.0,13.7878,13.7878,13.7305,13.7387,70000.0
2011-12-19 10:50:00,16.79,16.8,16.77,16.79,30000.0,13.7305,13.7387,13.7142,13.7305,30000.0
2011-12-19 10:55:00,16.77,16.78,16.74,16.76,58000.0,13.7142,13.7224,13.6897,13.706,58000.0
2011-12-19 11:00:00,16.75,16.75,16.7,16.72,34800.0,13.6978,13.6978,13.6569,13.6733,34800.0
2011-12-19 11:05:00,16.71,16.71,16.65,16.66,47200.0,13.6651,13.6651,13.6161,13.6242,47200.0
2011-12-19 11:10:00,16.66,16.67,16.65,16.67,169200.0,13.6242,13.6324,13.6161,13.6324,169200.0
2011-12-19 11:15:00,16.67,16.67,16.65,16.66,31600.0,13.6324,13.6324,13.6161,13.6242,31600.0
2011-12-19 11:20:00,16.66,16.66,16.64,16.66,47200.0,13.6242,13.6242,13.6079,13.6242,47200.0
2011-12-19 11:25:00,16.66,16.68,16.66,16.68,62400.0,13.6242,13.6406,13.6242,13.6406,62400.0
2011-12-19 11:30:00,16.68,16.68,16.65,16.67,61600.0,13.6406,13.6406,13.6161,13.6324,61600.0
2011-12-19 11:35:00,16.67,16.67,16.62,16.62,146000.0,13.6324,13.6324,13.5915,13.5915,146000.0
2011-12-19 11:40:00,16.62,16.62,16.56,16.57,66800.0,13.5915,13.5915,13.5425,13.5506,66800.0
2011-12-19 11:45:00,16.57,16.57,16.54,16.57,83200.0,13.5506,13.5506,13.5261,13.5506,83200.0
2011-12-19 11:50:00,16.57,16.59,16.57,16.58,42000.0,13.5506,13.567,13.5506,13.5588,42000.0
2011-12-19 11:55:00,16.58,16.59,16.57,16.57,40000.0,13.5588,13.567,13.5506,13.5506,40000.0
2011-12-19 12:00:00,16.57,16.62,16.56,16.6,62400.0,13.5506,13.5915,13.5425,13.5752,62400.0
2011-12-19 12:05:00,16.6,16.63,16.59,16.62,43600.0,13.5752,13.5997,13.567,13.5915,43600.0
2011-12-19 12:10:00,16.62,16.62,16.6,16.61,25200.0,13.5915,13.5915,13.5752,13.5833,25200.0
2011-12-19 12:15:00,16.6,16.61,16.59,16.59,69600.0,13.5752,13.5833,13.567,13.567,69600.0
2011-12-19 12:20:00,16.6,16.62,16.6,16.62,40400.0,13.5752,13.5915,13.5752,13.5915,40400.0
2011-12-19 12:25:00,16.61,16.63,16.61,16.63,21600.0,13.5833,13.5997,13.5833,13.5997,21600.0
2011-12-19 12:30:00,16.62,16.62,16.59,16.6,44000.0,13.5915,13.5915,13.567,13.5752,44000.0
2011-12-19 12:35:00,16.59,16.6,16.58,16.6,42000.0,13.567,13.5752,13.5588,13.5752,42000.0
2011-12-19 12:40:00,16.6,16.62,16.59,16.6,53200.0,13.5752,13.5915,13.567,13.5752,53200.0
2011-12-19 12:45:00,16.61,16.62,16.61,16.61,25600.0,13.5833,13.5915,13.5833,13.5833,25600.0
2011-12-19 12:50:00,16.61,16.62,16.61,16.62,37600.0,13.5833,13.5915,13.5833,13.5915,37600.0
2011-12-19 12:55:00,16.62,16.64,16.61,16.64,69200.0,13.5915,13.6079,13.5833,13.6079,69200.0
2011-12-19 13:00:00,16.65,16.66,16.64,16.64,29600.0,13.6161,13.6242,13.6079,13.6079,29600.0
2011-12-19 13:05:00,16.64,16.64,16.62,16.64,32400.0,13.6079,13.6079,13.5915,13.6079,32400.0
2011-12-19 13:10:00,16.64,16.64,16.6,16.6,26400.0,13.6079,13.6079,13.5752,13.5752,26400.0
2011-12-19 13:15:00,16.6,16.61,16.59,16.59,25200.0,13.5752,13.5833,13.567,13.567,25200.0
2011-12-19 13:20:00,16.6,16.61,16.58,16.61,12400.0,13.5752,13.5833,13.5588,13.5833,12400.0
2011-12-19 13:25:00,16.61,16.61,16.59,16.61,26800.0,13.5833,13.5833,13.567,13.5833,26800.0
2011-12-19 13:30:00,16.61,16.61,16.58,16.59,34000.0,13.5833,13.5833,13.5588,13.567,34000.0
2011-12-19 13:35:00,16.59,16.59,16.57,16.58,35200.0,13.567,13.567,13.5506,13.5588,35200.0
2011-12-19 13:40:00,16.58,16.59,16.57,16.59,18400.0,13.5588,13.567,13.5506,13.567,18400.0
2011-12-19 13:45:00,16.58,16.61,16.58,16.6,44800.0,13.5588,13.5833,13.5588,13.5752,44800.0
2011-12-19 13:50:00,16.61,16.64,16.61,16.64,70800.0,13.5833,13.6079,13.5833,13.6079,70800.0
2011-12-19 13:55:00,16.64,16.64,16.62,16.63,22000.0,13.6079,13.6079,13.5915,13.5997,22000.0
2011-12-19 14:00:00,16.63,16.63,16.6,16.62,14400.0,13.5997,13.5997,13.5752,13.5915,14400.0
2011-12-19 14:05:00,16.61,16.62,16.6,16.62,21200.0,13.5833,13.5915,13.5752,13.5915,21200.0
2011-12-19 14:10:00,16.61,16.61,16.6,16.61,9600.0,13.5833,13.5833,13.5752,13.5833,9600.0
2011-12-19 14:15:00,16.6,16.61,16.58,16.58,35600.0,13.5752,13.5833,13.5588,13.5588,35600.0
2011-12-19 14:20:00,16.58,16.6,16.57,16.58,47200.0,13.5588,13.5752,13.5506,13.5588,47200.0
2011-12-19 14:25:00,16.58,16.59,16.57,16.58,23200.0,13.5588,13.567,13.5506,13.5588,23200.0
2011-12-19 14:30:00,16.58,16.59,16.58,16.58,30400.0,13.5588,13.567,13.5588,13.5588,30400.0
2011-12-19 14:35:00,16.58,16.59,16.57,16.59,44400.0,13.5588,13.567,13.5506,13.567,44400.0
2011-12-19 14:40:00,16.59,16.6,16.58,16.59,49200.0,13.567,13.5752,13.5588,13.567,49200.0
2011-12-19 14:45:00,16.59,16.59,16.57,16.57,34400.0,13.567,13.567,13.5506,13.5506,34400.0
2011-12-19 14:50:00,16.57,16.58,16.57,16.58,46400.0,13.5506,13.5588,13.5506,13.5588,46400.0
2011-12-19 14:55:00,16.58,16.61,16.58,16.6,24800.0,13.5588,13.5833,13.5588,13.5752,24800.0
2011-12-19 15:00:00,16.6,16.6,16.5,16.5,69200.0,13.5752,13.5752,13.4934,13.4934,69200.0
2011-12-19 15:05:00,16.5,16.51,16.44,16.45,273600.0,13.4934,13.5016,13.4443,13.4525,273600.0
2011-12-19 15:10:00,16.45,16.46,16.44,16.45,75200.0,13.4525,13.4607,13.4443,13.4525,75200.0
2011-12-19 15:15:00,16.44,16.48,16.44,16.48,46800.0,13.4443,13.477,13.4443,13.477,46800.0
2011-12-19 15:20:00,16.48,16.48,16.44,16.45,40400.0,13.477,13.477,13.4443,13.4525,40400.0
2011-12-19 15:25:00,16.44,16.47,16.43,16.43,49600.0,13.4443,13.4689,13.4361,13.4361,49600.0
2011-12-19 15:30:00,16.43,16.44,16.4,16.41,106000.0,13.4361,13.4443,13.4116,13.4198,106000.0
2011-12-19 15:35:00,16.41,16.44,16.4,16.43,96000.0,13.4198,13.4443,13.4116,13.4361,96000.0
2011-12-19 15:40:00,16.43,16.45,16.4,16.42,129200.0,13.4361,13.4525,13.4116,13.428,129200.0
2011-12-19 15:45:00,16.41,16.44,16.4,16.41,90000.0,13.4198,13.4443,13.4116,13.4198,90000.0
2011-12-19 15:50:00,16.41,16.42,16.38,16.4,220400.0,13.4198,13.428,13.3953,13.4116,220400.0
2011-12-19 15:55:00,16.4,16.42,16.39,16.41,108400.0,13.4116,13.428,13.4034,13.4198,108400.0
2011-12-20 09:30:00,16.79,16.82,16.73,16.81,368800.0,13.7305,13.7551,13.6815,13.7469,368800.0
2011-12-20 09:35:00,16.8,16.87,16.79,16.84,73600.0,13.7387,13.796,13.7305,13.7714,73600.0
2011-12-20 09:40:00,16.84,16.9,16.84,16.89,88800.0,13.7714,13.8205,13.7714,13.8123,88800.0
2011-12-20 09:45:00,16.89,16.9,16.84,16.84,69600.0,13.8123,13.8205,13.7714,13.7714,69600.0
2011-12-20 09:50:00,16.84,16.85,16.82,16.83,88000.0,13.7714,13.7796,13.7551,13.7633,88000.0
2011-12-20 09:55:00,16.83,16.87,16.82,16.87,166000.0,13.7633,13.796,13.7551,13.796,166000.0
2011-12-20 10:00:00,16.88,16.89,16.86,16.88,108800.0,13.8041,13.8123,13.7878,13.8041,108800.0
2011-12-20 10:05:00,16.89,16.9,16.87,16.88,112800.0,13.8123,13.8205,13.796,13.8041,112800.0
2011-12-20 10:10:00,16.88,16.89,16.87,16.89,101600.0,13.8041,13.8123,13.796,13.8123,101600.0
2011-12-20 10:15:00,16.89,16.9,16.86,16.87,143200.0,13.8123,13.8205,13.7878,13.796,143200.0
2011-12-20 10:20:00,16.87,16.89,16.87,16.89,116400.0,13.796,13.8123,13.796,13.8123,116400.0
2011-12-20 10:25:00,16.89,16.97,16.88,16.97,201600.0,13.8123,13.8777,13.8041,13.8777,201600.0
2011-12-20 10:30:00,16.97,16.97,16.95,16.95,86400.0,13.8777,13.8777,13.8614,13.8614,86400.0
2011-12-20 10:35:00,16.96,16.97,16.95,16.96,101600.0,13.8696,13.8777,13.8614,13.8696,101600.0
2011-12-20 10:40:00,16.96,16.98,16.96,16.98,278000.0,13.8696,13.8859,13.8696,13.8859,278000.0
2011-12-20 10:45:00,16.98,16.98,16.96,16.97,63200.0,13.8859,13.8859,13.8696,13.8777,63200.0
2011-12-20 10:50:00,16.97,16.99,16.97,16.98,128800.0,13.8777,13.8941,13.8777,13.8859,128800.0
2011-12-20 10:55:00,16.98,17.0,16.98,16.99,91200.0,13.8859,13.9023,13.8859,13.8941,91200.0
2011-12-20 11:00:00,16.99,17.01,16.99,17.01,121600.0,13.8941,13.9105,13.8941,13.9105,121600.0
2011-12-20 11:05:00,17.01,17.03,17.01,17.01,61600.0,13.9105,13.9268,13.9105,13.9105,61600.0
2011-12-20 11:10:00,17.01,17.02,17.01,17.02,79600.0,13.9105,13.9186,13.9105,13.9186,79600.0
2011-12-20 11:15:00,17.02,17.04,17.01,17.03,55200.0,13.9186,13.935,13.9105,13.9268,55200.0
2011-12-20 11:20:00,17.03,17.04,17.01,17.01,71600.0,13.9268,13.935,13.9105,13.9105,71600.0
2011-12-20 11:25:00,17.01,17.02,16.99,17.0,66800.0,13.9105,13.9186,13.8941,13.9023,66800.0
2011-12-20 11:30:00,17.0,17.02,17.0,17.0,61600.0,13.9023,13.9186,13.9023,13.9023,61600.0
2011-12-20 11:35:00,17.01,17.02,16.98,16.99,65600.0,13.9105,13.9186,13.8859,13.8941,65600.0
2011-12-20 11:40:00,16.99,16.99,16.97,16.98,46800.0,13.8941,13.8941,13.8777,13.8859,46800.0
2011-12-20 11:45:00,16.98,17.06,16.98,17.06,190000.0,13.8859,13.9513,13.8859,13.9513,190000.0
2011-12-20 11:50:00,17.06,17.07,16.98,17.01,162400.0,13.9513,13.9595,13.8859,13.9105,162400.0
2011-12-20 11:55:00,17.01,17.03,17.01,17.02,55200.0,13.9105,13.9268,13.9105,13.9186,55200.0
2011-12-20 12:00:00,17.02,17.03,16.99,16.99,54800.0,13.9186,13.9268,13.8941,13.8941,54800.0
2011-12-20 12:05:00,17.0,17.01,16.99,17.0,40000.0,13.9023,13.9105,13.8941,13.9023,40000.0
2011-12-20 12:10:00,17.0,17.01,16.99,17.0,70800.0,13.9023,13.9105,13.8941,13.9023,70800.0
2011-12-20 12:15:00,17.0,17.02,17.0,17.0,50800.0,13.9023,13.9186,13.9023,13.9023,50800.0
2011-12-20 12:20:00,17.0,17.01,17.0,17.0,39600.0,13.9023,13.9105,13.9023,13.9023,39600.0
2011-12-20 12:25:00,17.0,17.01,16.99,17.0,44400.0,13.9023,13.9105,13.8941,13.9023,44400.0
2011-12-20 12:30:00,17.0,17.01,17.0,17.01,34400.0,13.9023,13.9105,13.9023,13.9105,34400.0
2011-12-20 12:35:00,17.0,17.01,17.0,17.0,61600.0,13.9023,13.9105,13.9023,13.9023,61600.0
2011-12-20 12:40:00,17.0,17.01,17.0,17.01,43200.0,13.9023,13.9105,13.9023,13.9105,43200.0
2011-12-20 12:45:00,17.01,17.01,17.0,17.0,34400.0,13.9105,13.9105,13.9023,13.9023,34400.0
2011-12-20 12:50:00,17.0,17.01,16.99,17.0,32000.0,13.9023,13.9105,13.8941,13.9023,32000.0
2011-12-20 12:55:00,17.0,17.02,16.99,17.01,64400.0,13.9023,13.9186,13.8941,13.9105,64400.0
2011-12-20 13:00:00,17.02,17.04,17.02,17.02,105600.0,13.9186,13.935,13.9186,13.9186,105600.0
2011-12-20 13:05:00,17.02,17.02,16.99,17.01,48800.0,13.9186,13.9186,13.8941,13.9105,48800.0
2011-12-20 13:10:00,17.01,17.02,17.0,17.0,63200.0,13.9105,13.9186,13.9023,13.9023,63200.0
2011-12-20 13:15:00,17.0,17.0,17.0,17.0,27600.0,13.9023,13.9023,13.9023,13.9023,27600.0
2011-12-20 13:20:00,17.0,17.01,16.99,17.01,38000.0,13.9023,13.9105,13.8941,13.9105,38000.0
2011-12-20 13:25:00,17.01,17.02,17.0,17.0,48000.0,13.9105,13.9186,13.9023,13.9023,48000.0
2011-12-20 13:30:00,17.0,17.01,16.99,17.0,36800.0,13.9023,13.9105,13.8941,13.9023,36800.0
2011-12-20 13:35:00,17.0,17.01,16.99,16.99,31600.0,13.9023,13.9105,13.8941,13.8941,31600.0
2011-12-20 13:40:00,16.99,17.0,16.99,17.0,37200.0,13.8941,13.9023,13.8941,13.9023,37200.0
2011-12-20 13:45:00,17.0,17.0,16.99,17.0,48000.0,13.9023,13.9023,13.8941,13.9023,48000.0
2011-12-20 13:50:00,17.0,17.0,16.99,16.99,57600.0,13.9023,13.9023,13.8941,13.8941,57600.0
2011-12-20 13:55:00,16.99,17.0,16.99,17.0,32000.0,13.8941,13.9023,13.8941,13.9023,32000.0
2011-12-20 14:00:00,16.99,17.0,16.97,16.98,72000.0,13.8941,13.9023,13.8777,13.8859,72000.0
2011-12-20 14:05:00,16.97,17.0,16.97,17.0,88400.0,13.8777,13.9023,13.8777,13.9023,88400.0
2011-12-20 14:10:00,17.0,17.0,16.99,16.99,38800.0,13.9023,13.9023,13.8941,13.8941,38800.0
2011-12-20 14:15:00,16.99,17.0,16.98,17.0,32800.0,13.8941,13.9023,13.8859,13.9023,32800.0
2011-12-20 14:20:00,17.0,17.01,16.99,17.0,63200.0,13.9023,13.9105,13.8941,13.9023,63200.0
2011-12-20 14:25:00,17.0,17.02,17.0,17.01,64800.0,13.9023,13.9186,13.9023,13.9105,64800.0
2011-12-20 14:30:00,17.02,17.03,17.02,17.02,74000.0,13.9186,13.9268,13.9186,13.9186,74000.0
2011-12-20 14:35:00,17.02,17.03,17.01,17.02,53600.0,13.9186,13.9268,13.9105,13.9186,53600.0
2011-12-20 14:40:00,17.01,17.05,17.01,17.05,76400.0,13.9105,13.9432,13.9105,13.9432,76400.0
2011-12-20 14:45:00,17.05,17.05,17.03,17.04,98400.0,13.9432,13.9432,13.9268,13.935,98400.0
2011-12-20 14:50:00,17.04,17.05,17.04,17.04,63600.0,13.935,13.9432,13.935,13.935,63600.0
2011-12-20 14:55:00,17.04,17.04,17.03,17.03,45200.0,13.935,13.935,13.9268,13.9268,45200.0
2011-12-20 15:00:00,17.03,17.05,17.03,17.05,74000.0,13.9268,13.9432,13.9268,13.9432,74000.0
2011-12-20 15:05:00,17.05,17.07,17.03,17.06,270000.0,13.9432,13.9595,13.9268,13.9513,270000.0
2011-12-20 15:10:00,17.06,17.07,17.05,17.06,158800.0,13.9513,13.9595,13.9432,13.9513,158800.0
2011-12-20 15:15:00,17.06,17.07,17.04,17.04,117600.0,13.9513,13.9595,13.935,13.935,117600.0
2011-12-20 15:20:00,17.04,17.06,17.03,17.04,76000.0,13.935,13.9513,13.9268,13.935,76000.0
2011-12-20 15:25:00,17.04,17.07,17.03,17.07,81200.0,13.935,13.9595,13.9268,13.9595,81200.0
2011-12-20 15:30:00,17.07,17.07,17.03,17.03,102000.0,13.9595,13.9595,13.9268,13.9268,102000.0
2011-12-20 15:35:00,17.03,17.06,17.02,17.06,130000.0,13.9268,13.9513,13.9186,13.9513,130000.0
2011-12-20 15:40:00,17.06,17.09,17.05,17.07,318800.0,13.9513,13.9759,13.9432,13.9595,318800.0
2011-12-20 15:45:00,17.07,17.09,17.05,17.06,286000.0,13.9595,13.9759,13.9432,13.9513,286000.0
2011-12-20 15:50:00,17.06,17.07,17.05,17.05,258000.0,13.9513,13.9595,13.9432,13.9432,258000.0
2011-12-20 15:55:00,17.05,17.07,17.05,17.07,468000.0,13.9432,13.9595,13.9432,13.9595,468000.0
2011-12-21 09:30:00,17.0,17.06,16.97,16.98,628000.0,13.9023,13.9513,13.8777,13.8859,628000.0
2011-12-21 09:35:00,16.98,16.99,16.94,16.98,309200.0,13.8859,13.8941,13.8532,13.8859,309200.0
2011-12-21 09:40:00,16.98,16.98,16.95,16.96,114800.0,13.8859,13.8859,13.8614,13.8696,114800.0
2011-12-21 09:45:00,16.97,17.02,16.96,16.99,294800.0,13.8777,13.9186,13.8696,13.8941,294800.0
2011-12-21 09:50:00,16.98,17.0,16.97,16.98,195600.0,13.8859,13.9023,13.8777,13.8859,195600.0
2011-12-21 09:55:00,16.98,16.98,16.94,16.97,140800.0,13.8859,13.8859,13.8532,13.8777,140800.0
2011-12-21 10:00:00,16.95,16.96,16.89,16.96,146000.0,13.8614,13.8696,13.8123,13.8696,146000.0
2011-12-21 10:05:00,16.95,16.97,16.93,16.95,44800.0,13.8614,13.8777,13.845,13.8614,44800.0
2011-12-21 10:10:00,16.96,17.02,16.96,17.02,55600.0,13.8696,13.9186,13.8696,13.9186,55600.0
2011-12-21 10:15:00,17.03,17.04,17.01,17.01,44800.0,13.9268,13.935,13.9105,13.9105,44800.0
2011-12-21 10:20:00,17.02,17.06,17.02,17.03,159200.0,13.9186,13.9513,13.9186,13.9268,159200.0
2011-12-21 10:25:00,17.03,17.03,16.99,17.0,201600.0,13.9268,13.9268,13.8941,13.9023,201600.0
2011-12-21 10:30:00,17.0,17.03,16.99,17.02,124000.0,13.9023,13.9268,13.8941,13.9186,124000.0
2011-12-21 10:35:00,17.02,17.03,16.99,17.0,80000.0,13.9186,13.9268,13.8941,13.9023,80000.0
2011-12-21 10:40:00,17.0,17.01,16.94,16.94,117600.0,13.9023,13.9105,13.8532,13.8532,117600.0
2011-12-21 10:45:00,16.94,16.98,16.94,16.98,120400.0,13.8532,13.8859,13.8532,13.8859,120400.0
2011-12-21 10:50:00,16.98,16.98,16.93,16.95,158000.0,13.8859,13.8859,13.845,13.8614,158000.0
2011-12-21 10:55:00,16.95,16.95,16.91,16.93,273600.0,13.8614,13.8614,13.8287,13.845,273600.0
2011-12-21 11:00:00,16.93,16.93,16.91,16.91,211200.0,13.845,13.845,13.8287,13.8287,211200.0
2011-12-21 11:05:00,16.91,16.92,16.9,16.91,254800.0,13.8287,13.8369,13.8205,13.8287,254800.0
2011-12-21 11:10:00,16.92,16.93,16.9,16.91,198000.0,13.8369,13.845,13.8205,13.8287,198000.0
2011-12-21 11:15:00,16.91,16.91,16.88,16.89,127200.0,13.8287,13.8287,13.8041,13.8123,127200.0
2011-12-21 11:20:00,16.89,16.91,16.88,16.9,109200.0,13.8123,13.8287,13.8041,13.8205,109200.0
2011-12-21 11:25:00,16.9,16.92,16.89,16.91,83600.0,13.8205,13.8369,13.8123,13.8287,83600.0
2011-12-21 11:30:00,16.91,16.93,16.91,16.93,92400.0,13.8287,13.845,13.8287,13.845,92400.0
2011-12-21 11:35:00,16.93,16.93,16.92,16.92,98000.0,13.845,13.845,13.8369,13.8369,98000.0
2011-12-21 11:40:00,16.92,16.94,16.9,16.93,78800.0,13.8369,13.8532,13.8205,13.845,78800.0
2011-12-21 11:45:00,16.93,16.96,16.93,16.95,95200.0,13.845,13.8696,13.845,13.8614,95200.0
2011-12-21 11:50:00,16.95,16.96,16.94,16.94,93200.0,13.8614,13.8696,13.8532,13.8532,93200.0
2011-12-21 11:55:00,16.94,16.95,16.92,16.95,100800.0,13.8532,13.8614,13.8369,13.8614,100800.0
2011-12-21 12:00:00,16.95,16.96,16.93,16.95,106400.0,13.8614,13.8696,13.845,13.8614,106400.0
2011-12-21 12:05:00,16.95,16.96,16.88,16.9,113600.0,13.8614,13.8696,13.8041,13.8205,113600.0
2011-12-21 12:10:00,16.9,16.9,16.89,16.89,90000.0,13.8205,13.8205,13.8123,13.8123,90000.0
2011-12-21 12:15:00,16.89,16.91,16.89,16.91,73600.0,13.8123,13.8287,13.8123,13.8287,73600.0
2011-12-21 12:20:00,16.9,16.91,16.87,16.87,88800.0,13.8205,13.8287,13.796,13.796,88800.0
2011-12-21 12:25:00,16.86,16.87,16.83,16.83,98800.0,13.7878,13.796,13.7633,13.7633,98800.0
2011-12-21 12:30:00,16.83,16.85,16.83,16.85,123200.0,13.7633,13.7796,13.7633,13.7796,123200.0
2011-12-21 12:35:00,16.84,16.9,16.84,16.89,90000.0,13.7714,13.8205,13.7714,13.8123,90000.0
2011-12-21 12:40:00,16.89,16.9,16.88,16.89,24000.0,13.8123,13.8205,13.8041,13.8123,24000.0
2011-12-21 12:45:00,16.89,16.91,16.88,16.91,7200.0,13.8123,13.8287,13.8041,13.8287,7200.0
2011-12-21 12:50:00,16.91,16.92,16.9,16.9,24000.0,13.8287,13.8369,13.8205,13.8205,24000.0
2011-12-21 12:55:00,16.92,16.95,16.92,16.93,31200.0,13.8369,13.8614,13.8369,13.845,31200.0
2011-12-21 13:00:00,16.94,16.99,16.93,16.97,216400.0,13.8532,13.8941,13.845,13.8777,216400.0
2011-12-21 13:05:00,16.97,16.98,16.96,16.97,98000.0,13.8777,13.8859,13.8696,13.8777,98000.0
2011-12-21 13:10:00,16.96,16.97,16.95,16.95,82400.0,13.8696,13.8777,13.8614,13.8614,82400.0
2011-12-21 13:15:00,16.95,16.96,16.93,16.95,54800.0,13.8614,13.8696,13.845,13.8614,54800.0
2011-12-21 13:20:00,16.95,16.96,16.94,16.96,11200.0,13.8614,13.8696,13.8532,13.8696,11200.0
2011-12-21 13:25:00,16.95,16.96,16.94,16.95,8800.0,13.8614,13.8696,13.8532,13.8614,8800.0
2011-12-21 13:30:00,16.95,16.95,16.93,16.94,12000.0,13.8614,13.8614,13.845,13.8532,12000.0
2011-12-21 13:35:00,16.94,16.97,16.94,16.97,13600.0,13.8532,13.8777,13.8532,13.8777,13600.0
2011-12-21 13:40:00,16.96,16.96,16.92,16.93,8400.0,13.8696,13.8696,13.8369,13.845,8400.0
2011-12-21 13:45:00,16.93,16.96,16.93,16.96,22800.0,13.845,13.8696,13.845,13.8696,22800.0
2011-12-21 13:50:00,16.96,17.02,16.96,17.0,24400.0,13.8696,13.9186,13.8696,13.9023,24400.0
2011-12-21 13:55:00,17.0,17.02,17.0,17.01,42000.0,13.9023,13.9186,13.9023,13.9105,42000.0
2011-12-21 14:00:00,17.02,17.05,17.0,17.04,64400.0,13.9186,13.9432,13.9023,13.935,64400.0
2011-12-21 14:05:00,17.04,17.05,17.03,17.04,14400.0,13.935,13.9432,13.9268,13.935,14400.0
2011-12-21 14:10:00,17.03,17.03,17.01,17.02,16800.0,13.9268,13.9268,13.9105,13.9186,16800.0
2011-12-21 14:15:00,17.02,17.02,17.0,17.0,24400.0,13.9186,13.9186,13.9023,13.9023,24400.0
2011-12-21 14:20:00,17.0,17.01,17.0,17.0,26400.0,13.9023,13.9105,13.9023,13.9023,26400.0
2011-12-21 14:25:00,17.01,17.03,17.01,17.02,17600.0,13.9105,13.9268,13.9105,13.9186,17600.0
2011-12-21 14:30:00,17.03,17.04,17.0,17.01,168000.0,13.9268,13.935,13.9023,13.9105,168000.0
2011-12-21 14:35:00,17.01,17.06,17.01,17.05,72800.0,13.9105,13.9513,13.9105,13.9432,72800.0
2011-12-21 14:40:00,17.05,17.07,17.04,17.04,70800.0,13.9432,13.9595,13.935,13.935,70800.0
2011-12-21 14:45:00,17.05,17.07,17.03,17.06,50000.0,13.9432,13.9595,13.9268,13.9513,50000.0
2011-12-21 14:50:00,17.06,17.07,17.06,17.06,25200.0,13.9513,13.9595,13.9513,13.9513,25200.0
2011-12-21 14:55:00,17.05,17.07,17.05,17.05,21600.0,13.9432,13.9595,13.9432,13.9432,21600.0
2011-12-21 15:00:00,17.06,17.07,17.03,17.07,82000.0,13.9513,13.9595,13.9268,13.9595,82000.0
2011-12-21 15:05:00,17.06,17.08,17.06,17.07,45200.0,13.9513,13.9677,13.9513,13.9595,45200.0
2011-12-21 15:10:00,17.07,17.11,17.07,17.11,75200.0,13.9595,13.9922,13.9595,13.9922,75200.0
2011-12-21 15:15:00,17.1,17.15,17.1,17.14,44400.0,13.9841,14.0249,13.9841,14.0168,44400.0
2011-12-21 15:20:00,17.14,17.14,17.1,17.1,42800.0,14.0168,14.0168,13.9841,13.9841,42800.0
2011-12-21 15:25:00,17.1,17.13,17.1,17.11,64400.0,13.9841,14.0086,13.9841,13.9922,64400.0
2011-12-21 15:30:00,17.12,17.19,17.12,17.17,194000.0,14.0004,14.0577,14.0004,14.0413,194000.0
2011-12-21 15:35:00,17.16,17.21,17.16,17.19,88400.0,14.0331,14.074,14.0331,14.0577,88400.0
2011-12-21 15:40:00,17.19,17.19,17.16,17.17,262400.0,14.0577,14.0577,14.0331,14.0413,262400.0
2011-12-21 15:45:00,17.17,17.17,17.11,17.13,98800.0,14.0413,14.0413,13.9922,14.0086,98800.0
2011-12-21 15:50:00,17.12,17.13,17.08,17.11,52000.0,14.0004,14.0086,13.9677,13.9922,52000.0
2011-12-21 15:55:00,17.12,17.17,17.11,17.16,154800.0,14.0004,14.0413,13.9922,14.0331,154800.0
2011-12-22 09:30:00,17.18,17.23,17.16,17.19,226000.0,14.0992,14.1402,14.0827,14.1074,226000.0
2011-12-22 09:35:00,17.19,17.27,17.19,17.26,360800.0,14.1074,14.173,14.1074,14.1648,360800.0
2011-12-22 09:40:00,17.26,17.3,17.26,17.28,155200.0,14.1648,14.1976,14.1648,14.1812,155200.0
2011-12-22 09:45:00,17.28,17.29,17.25,17.25,111200.0,14.1812,14.1894,14.1566,14.1566,111200.0
2011-12-22 09:50:00,17.26,17.27,17.24,17.27,35600.0,14.1648,14.173,14.1484,14.173,35600.0
2011-12-22 09:55:00,17.27,17.29,17.25,17.28,47200.0,14.173,14.1894,14.1566,14.1812,47200.0
2011-12-22 10:00:00,17.3,17.3,17.24,17.24,67200.0,14.1976,14.1976,14.1484,14.1484,67200.0
2011-12-22 10:05:00,17.24,17.25,17.22,17.22,67600.0,14.1484,14.1566,14.132,14.132,67600.0
2011-12-22 10:10:00,17.21,17.24,17.21,17.24,37600.0,14.1238,14.1484,14.1238,14.1484,37600.0
2011-12-22 10:15:00,17.24,17.25,17.23,17.24,31600.0,14.1484,14.1566,14.1402,14.1484,31600.0
2011-12-22 10:20:00,17.23,17.24,17.21,17.23,55600.0,14.1402,14.1484,14.1238,14.1402,55600.0
2011-12-22 10:25:00,17.24,17.27,17.24,17.25,51600.0,14.1484,14.173,14.1484,14.1566,51600.0
2011-12-22 10:30:00,17.25,17.25,17.22,17.22,27600.0,14.1566,14.1566,14.132,14.132,27600.0
2011-12-22 10:35:00,17.21,17.21,17.18,17.2,37600.0,14.1238,14.1238,14.0992,14.1156,37600.0
2011-12-22 10:40:00,17.21,17.21,17.18,17.2,22000.0,14.1238,14.1238,14.0992,14.1156,22000.0
2011-12-22 10:45:00,17.2,17.21,17.15,17.17,57200.0,14.1156,14.1238,14.0745,14.0909,57200.0
2011-12-22 10:50:00,17.17,17.17,17.15,17.16,35200.0,14.0909,14.0909,14.0745,14.0827,35200.0
2011-12-22 10:55:00,17.15,17.23,17.15,17.21,81200.0,14.0745,14.1402,14.0745,14.1238,81200.0
2011-12-22 11:00:00,17.21,17.25,17.2,17.21,136400.0,14.1238,14.1566,14.1156,14.1238,136400.0
2011-12-22 11:05:00,17.21,17.22,17.19,17.2,27600.0,14.1238,14.132,14.1074,14.1156,27600.0
2011-12-22 11:10:00,17.2,17.21,17.19,17.19,22400.0,14.1156,14.1238,14.1074,14.1074,22400.0
2011-12-22 11:15:00,17.2,17.22,17.2,17.2,58000.0,14.1156,14.132,14.1156,14.1156,58000.0
2011-12-22 11:20:00,17.2,17.21,17.19,17.19,53600.0,14.1156,14.1238,14.1074,14.1074,53600.0
2011-12-22 11:25:00,17.2,17.21,17.19,17.2,71200.0,14.1156,14.1238,14.1074,14.1156,71200.0
2011-12-22 11:30:00,17.21,17.21,17.16,17.16,61600.0,14.1238,14.1238,14.0827,14.0827,61600.0
2011-12-22 11:35:00,17.16,17.2,17.16,17.2,46400.0,14.0827,14.1156,14.0827,14.1156,46400.0
2011-12-22 11:40:00,17.19,17.22,17.19,17.21,53600.0,14.1074,14.132,14.1074,14.1238,53600.0
2011-12-22 11:45:00,17.22,17.22,17.19,17.21,42000.0,14.132,14.132,14.1074,14.1238,42000.0
2011-12-22 11:50:00,17.21,17.22,17.2,17.21,84400.0,14.1238,14.132,14.1156,14.1238,84400.0
2011-12-22 11:55:00,17.21,17.21,17.19,17.21,24800.0,14.1238,14.1238,14.1074,14.1238,24800.0
2011-12-22 12:00:00,17.21,17.22,17.21,17.22,56800.0,14.1238,14.132,14.1238,14.132,56800.0
2011-12-22 12:05:00,17.22,17.23,17.21,17.23,47200.0,14.132,14.1402,14.1238,14.1402,47200.0
2011-12-22 12:10:00,17.23,17.24,17.22,17.24,38000.0,14.1402,14.1484,14.132,14.1484,38000.0
2011-12-22 12:15:00,17.24,17.25,17.24,17.25,48400.0,14.1484,14.1566,14.1484,14.1566,48400.0
2011-12-22 12:20:00,17.25,17.27,17.25,17.27,28800.0,14.1566,14.173,14.1566,14.173,28800.0
2011-12-22 12:25:00,17.27,17.29,17.27,17.29,57200.0,14.173,14.1894,14.173,14.1894,57200.0
2011-12-22 12:30:00,17.29,17.29,17.27,17.29,22000.0,14.1894,14.1894,14.173,14.1894,22000.0
2011-12-22 12:35:00,17.29,17.29,17.28,17.28,10000.0,14.1894,14.1894,14.1812,14.1812,10000.0
2011-12-22 12:40:00,17.28,17.29,17.28,17.29,16800.0,14.1812,14.1894,14.1812,14.1894,16800.0
2011-12-22 12:45:00,17.28,17.28,17.26,17.26,31600.0,14.1812,14.1812,14.1648,14.1648,31600.0
2011-12-22 12:50:00,17.27,17.27,17.26,17.27,39600.0,14.173,14.173,14.1648,14.173,39600.0
2011-12-22 12:55:00,17.27,17.28,17.27,17.28,58800.0,14.173,14.1812,14.173,14.1812,58800.0
2011-12-22 13:00:00,17.28,17.28,17.26,17.27,34800.0,14.1812,14.1812,14.1648,14.173,34800.0
2011-12-22 13:05:00,17.27,17.27,17.25,17.27,35200.0,14.173,14.173,14.1566,14.173,35200.0
2011-12-22 13:10:00,17.27,17.28,17.26,17.27,35600.0,14.173,14.1812,14.1648,14.173,35600.0
2011-12-22 13:15:00,17.27,17.28,17.27,17.28,8800.0,14.173,14.1812,14.173,14.1812,8800.0
2011-12-22 13:20:00,17.27,17.27,17.27,17.27,44400.0,14.173,14.173,14.173,14.173,44400.0
2011-12-22 13:25:00,17.27,17.29,17.27,17.29,34400.0,14.173,14.1894,14.173,14.1894,34400.0
2011-12-22 13:30:00,17.29,17.31,17.29,17.3,31600.0,14.1894,14.2058,14.1894,14.1976,31600.0
2011-12-22 13:35:00,17.3,17.3,17.27,17.28,66800.0,14.1976,14.1976,14.173,14.1812,66800.0
2011-12-22 13:40:00,17.28,17.29,17.28,17.29,18000.0,14.1812,14.1894,14.1812,14.1894,18000.0
2011-12-22 13:45:00,17.29,17.3,17.28,17.3,26000.0,14.1894,14.1976,14.1812,14.1976,26000.0
2011-12-22 13:50:00,17.29,17.31,17.29,17.31,47200.0,14.1894,14.2058,14.1894,14.2058,47200.0
2011-12-22 13:55:00,17.31,17.31,17.27,17.27,42000.0,14.2058,14.2058,14.173,14.173,42000.0
2011-12-22 14:00:00,17.27,17.27,17.25,17.25,70400.0,14.173,14.173,14.1566,14.1566,70400.0
2011-12-22 14:05:00,17.26,17.27,17.25,17.26,35200.0,14.1648,14.173,14.1566,14.1648,35200.0
2011-12-22 14:10:00,17.27,17.27,17.26,17.27,14000.0,14.173,14.173,14.1648,14.173,14000.0
2011-12-22 14:15:00,17.26,17.27,17.25,17.26,118000.0,14.1648,14.173,14.1566,14.1648,118000.0
2011-12-22 14:20:00,17.26,17.27,17.26,17.27,26800.0,14.1648,14.173,14.1648,14.173,26800.0
2011-12-22 14:25:00,17.27,17.28,17.27,17.28,44000.0,14.173,14.1812,14.173,14.1812,44000.0
2011-12-22 14:30:00,17.28,17.28,17.27,17.27,14000.0,14.1812,14.1812,14.173,14.173,14000.0
2011-12-22 14:35:00,17.28,17.28,17.27,17.27,34400.0,14.1812,14.1812,14.173,14.173,34400.0
2011-12-22 14:40:00,17.27,17.28,17.26,17.26,41200.0,14.173,14.1812,14.1648,14.1648,41200.0
2011-12-22 14:45:00,17.26,17.27,17.24,17.24,103600.0,14.1648,14.173,14.1484,14.1484,103600.0
2011-12-22 14:50:00,17.24,17.25,17.22,17.24,121600.0,14.1484,14.1566,14.132,14.1484,121600.0
2011-12-22 14:55:00,17.24,17.25,17.22,17.23,58800.0,14.1484,14.1566,14.132,14.1402,58800.0
2011-12-22 15:00:00,17.23,17.24,17.22,17.24,26400.0,14.1402,14.1484,14.132,14.1484,26400.0
2011-12-22 15:05:00,17.23,17.25,17.23,17.24,74000.0,14.1402,14.1566,14.1402,14.1484,74000.0
2011-12-22 15:10:00,17.24,17.25,17.23,17.24,46400.0,14.1484,14.1566,14.1402,14.1484,46400.0
2011-12-22 15:15:00,17.24,17.24,17.23,17.23,54000.0,14.1484,14.1484,14.1402,14.1402,54000.0
2011-12-22 15:20:00,17.23,17.26,17.23,17.25,91200.0,14.1402,14.1648,14.1402,14.1566,91200.0
2011-12-22 15:25:00,17.25,17.27,17.25,17.26,32000.0,14.1566,14.173,14.1566,14.1648,32000.0
2011-12-22 15:30:00,17.26,17.28,17.24,17.24,69600.0,14.1648,14.1812,14.1484,14.1484,69600.0
2011-12-22 15:35:00,17.24,17.26,17.24,17.24,42800.0,14.1484,14.1648,14.1484,14.1484,42800.0
2011-12-22 15:40:00,17.24,17.24,17.22,17.22,30000.0,14.1484,14.1484,14.132,14.132,30000.0
2011-12-22 15:45:00,17.22,17.22,17.21,17.22,58800.0,14.132,14.132,14.1238,14.132,58800.0
2011-12-22 15:50:00,17.22,17.24,17.21,17.21,144800.0,14.132,14.1484,14.1238,14.1238,144800.0
2011-12-22 15:55:00,17.21,17.22,17.18,17.22,181200.0,14.1238,14.132,14.0992,14.132,181200.0
2011-12-23 09:30:00,17.3,17.32,17.23,17.23,272000.0,14.1976,14.214,14.1402,14.1402,272000.0
2011-12-23 09:35:00,17.23,17.25,17.22,17.23,85200.0,14.1402,14.1566,14.132,14.1402,85200.0
2011-12-23 09:40:00,17.24,17.25,17.21,17.22,78400.0,14.1484,14.1566,14.1238,14.132,78400.0
2011-12-23 09:45:00,17.21,17.23,17.21,17.22,206400.0,14.1238,14.1402,14.1238,14.132,206400.0
2011-12-23 09:50:00,17.22,17.25,17.22,17.25,41600.0,14.132,14.1566,14.132,14.1566,41600.0
2011-12-23 09:55:00,17.25,17.26,17.24,17.25,30400.0,14.1566,14.1648,14.1484,14.1566,30400.0
2011-12-23 10:00:00,17.25,17.25,17.22,17.23,47600.0,14.1566,14.1566,14.132,14.1402,47600.0
2011-12-23 10:05:00,17.23,17.25,17.23,17.25,51200.0,14.1402,14.1566,14.1402,14.1566,51200.0
2011-12-23 10:10:00,17.24,17.25,17.23,17.23,66400.0,14.1484,14.1566,14.1402,14.1402,66400.0
2011-12-23 10:15:00,17.23,17.23,17.17,17.18,70800.0,14.1402,14.1402,14.0909,14.0992,70800.0
2011-12-23 10:20:00,17.18,17.21,17.17,17.19,80000.0,14.0992,14.1238,14.0909,14.1074,80000.0
2011-12-23 10:25:00,17.19,17.2,17.18,17.2,32000.0,14.1074,14.1156,14.0992,14.1156,32000.0
2011-12-23 10:30:00,17.2,17.21,17.19,17.2,45200.0,14.1156,14.1238,14.1074,14.1156,45200.0
2011-12-23 10:35:00,17.21,17.22,17.2,17.21,22800.0,14.1238,14.132,14.1156,14.1238,22800.0
2011-12-23 10:40:00,17.21,17.22,17.19,17.2,26800.0,14.1238,14.132,14.1074,14.1156,26800.0
2011-12-23 10:45:00,17.2,17.2,17.19,17.2,34400.0,14.1156,14.1156,14.1074,14.1156,34400.0
2011-12-23 10:50:00,17.2,17.2,17.18,17.2,67200.0,14.1156,14.1156,14.0992,14.1156,67200.0
2011-12-23 10:55:00,17.2,17.21,17.2,17.21,38000.0,14.1156,14.1238,14.1156,14.1238,38000.0
2011-12-23 11:00:00,17.22,17.22,17.21,17.22,25200.0,14.132,14.132,14.1238,14.132,25200.0
2011-12-23 11:05:00,17.22,17.22,17.2,17.21,14000.0,14.132,14.132,14.1156,14.1238,14000.0
2011-12-23 11:10:00,17.21,17.23,17.21,17.23,14800.0,14.1238,14.1402,14.1238,14.1402,14800.0
2011-12-23 11:15:00,17.22,17.24,17.22,17.24,19200.0,14.132,14.1484,14.132,14.1484,19200.0
2011-12-23 11:20:00,17.24,17.25,17.24,17.25,26400.0,14.1484,14.1566,14.1484,14.1566,26400.0
2011-12-23 11:25:00,17.24,17.25,17.24,17.24,27600.0,14.1484,14.1566,14.1484,14.1484,27600.0
2011-12-23 11:30:00,17.25,17.26,17.24,17.25,28000.0,14.1566,14.1648,14.1484,14.1566,28000.0
2011-12-23 11:35:00,17.25,17.25,17.25,17.25,14800.0,14.1566,14.1566,14.1566,14.1566,14800.0
2011-12-23 11:40:00,17.25,17.25,17.24,17.25,83600.0,14.1566,14.1566,14.1484,14.1566,83600.0
2011-12-23 11:45:00,17.25,17.26,17.25,17.26,139200.0,14.1566,14.1648,14.1566,14.1648,139200.0
2011-12-23 11:50:00,17.25,17.26,17.25,17.26,8400.0,14.1566,14.1648,14.1566,14.1648,8400.0
2011-12-23 11:55:00,17.26,17.28,17.26,17.28,13200.0,14.1648,14.1812,14.1648,14.1812,13200.0
2011-12-23 12:00:00,17.28,17.28,17.27,17.28,71200.0,14.1812,14.1812,14.173,14.1812,71200.0
2011-12-23 12:05:00,17.28,17.29,17.27,17.28,16000.0,14.1812,14.1894,14.173,14.1812,16000.0
2011-12-23 12:10:00,17.27,17.29,17.27,17.29,15600.0,14.173,14.1894,14.173,14.1894,15600.0
2011-12-23 12:15:00,17.29,17.3,17.28,17.28,11600.0,14.1894,14.1976,14.1812,14.1812,11600.0
2011-12-23 12:20:00,17.28,17.3,17.28,17.3,6800.0,14.1812,14.1976,14.1812,14.1976,6800.0
2011-12-23 12:25:00,17.3,17.3,17.29,17.3,23200.0,14.1976,14.1976,14.1894,14.1976,23200.0
2011-12-23 12:30:00,17.3,17.31,17.3,17.3,18000.0,14.1976,14.2058,14.1976,14.1976,18000.0
2011-12-23 12:35:00,17.3,17.31,17.29,17.3,12800.0,14.1976,14.2058,14.1894,14.1976,12800.0
2011-12-23 12:40:00,17.3,17.3,17.29,17.3,68000.0,14.1976,14.1976,14.1894,14.1976,68000.0
2011-12-23 12:45:00,17.29,17.29,17.28,17.29,12400.0,14.1894,14.1894,14.1812,14.1894,12400.0
2011-12-23 12:50:00,17.29,17.29,17.29,17.29,20800.0,14.1894,14.1894,14.1894,14.1894,20800.0
2011-12-23 12:55:00,17.29,17.31,17.29,17.3,32800.0,14.1894,14.2058,14.1894,14.1976,32800.0
2011-12-23 13:00:00,17.3,17.3,17.28,17.29,9600.0,14.1976,14.1976,14.1812,14.1894,9600.0
2011-12-23 13:05:00,17.28,17.28,17.27,17.27,15600.0,14.1812,14.1812,14.173,14.173,15600.0
2011-12-23 13:10:00,17.28,17.28,17.28,17.28,20800.0,14.1812,14.1812,14.1812,14.1812,20800.0
2011-12-23 13:15:00,17.28,17.28,17.27,17.27,15600.0,14.1812,14.1812,14.173,14.173,15600.0
2011-12-23 13:20:00,17.27,17.28,17.26,17.28,8800.0,14.173,14.1812,14.1648,14.1812,8800.0
2011-12-23 13:25:00,17.27,17.28,17.27,17.28,8400.0,14.173,14.1812,14.173,14.1812,8400.0
2011-12-23 13:30:00,17.27,17.28,17.27,17.27,19200.0,14.173,14.1812,14.173,14.173,19200.0
2011-12-23 13:35:00,17.27,17.28,17.27,17.28,25200.0,14.173,14.1812,14.173,14.1812,25200.0
2011-12-23 13:40:00,17.28,17.28,17.27,17.27,24000.0,14.1812,14.1812,14.173,14.173,24000.0
2011-12-23 13:45:00,17.27,17.28,17.27,17.28,40400.0,14.173,14.1812,14.173,14.1812,40400.0
2011-12-23 13:50:00,17.28,17.29,17.28,17.28,39600.0,14.1812,14.1894,14.1812,14.1812,39600.0
2011-12-23 13:55:00,17.28,17.29,17.28,17.29,29200.0,14.1812,14.1894,14.1812,14.1894,29200.0
2011-12-23 14:00:00,17.29,17.29,17.28,17.28,12000.0,14.1894,14.1894,14.1812,14.1812,12000.0
2011-12-23 14:05:00,17.28,17.28,17.27,17.28,20400.0,14.1812,14.1812,14.173,14.1812,20400.0
2011-12-23 14:10:00,17.28,17.29,17.28,17.29,44000.0,14.1812,14.1894,14.1812,14.1894,44000.0
2011-12-23 14:15:00,17.29,17.29,17.28,17.29,9600.0,14.1894,14.1894,14.1812,14.1894,9600.0
2011-12-23 14:20:00,17.29,17.29,17.27,17.27,34800.0,14.1894,14.1894,14.173,14.173,34800.0
2011-12-23 14:25:00,17.28,17.28,17.27,17.27,80400.0,14.1812,14.1812,14.173,14.173,80400.0
2011-12-23 14:30:00,17.27,17.28,17.27,17.28,14800.0,14.173,14.1812,14.173,14.1812,14800.0
2011-12-23 14:35:00,17.28,17.28,17.28,17.28,7200.0,14.1812,14.1812,14.1812,14.1812,7200.0
2011-12-23 14:40:00,17.28,17.29,17.28,17.28,15200.0,14.1812,14.1894,14.1812,14.1812,15200.0
2011-12-23 14:45:00,17.28,17.28,17.27,17.28,171600.0,14.1812,14.1812,14.173,14.1812,171600.0
2011-12-23 14:50:00,17.28,17.28,17.27,17.28,119200.0,14.1812,14.1812,14.173,14.1812,119200.0
2011-12-23 14:55:00,17.28,17.28,17.27,17.27,8400.0,14.1812,14.1812,14.173,14.173,8400.0
2011-12-23 15:00:00,17.27,17.28,17.27,17.28,49600.0,14.173,14.1812,14.173,14.1812,49600.0
2011-12-23 15:05:00,17.28,17.28,17.28,17.28,26400.0,14.1812,14.1812,14.1812,14.1812,26400.0
2011-12-23 15:10:00,17.28,17.28,17.26,17.27,32800.0,14.1812,14.1812,14.1648,14.173,32800.0
2011-12-23 15:15:00,17.26,17.27,17.26,17.27,32400.0,14.1648,14.173,14.1648,14.173,32400.0
2011-12-23 15:20:00,17.27,17.27,17.27,17.27,10800.0,14.173,14.173,14.173,14.173,10800.0
2011-12-23 15:25:00,17.26,17.26,17.25,17.25,38400.0,14.1648,14.1648,14.1566,14.1566,38400.0
2011-12-23 15:30:00,17.25,17.26,17.25,17.26,7600.0,14.1566,14.1648,14.1566,14.1648,7600.0
2011-12-23 15:35:00,17.26,17.27,17.25,17.25,52000.0,14.1648,14.173,14.1566,14.1566,52000.0
2011-12-23 15:40:00,17.25,17.28,17.25,17.27,41600.0,14.1566,14.1812,14.1566,14.173,41600.0
2011-12-23 15:45:00,17.27,17.28,17.25,17.25,24800.0,14.173,14.1812,14.1566,14.1566,24800.0
2011-12-23 15:50:00,17.25,17.27,17.25,17.25,86800.0,14.1566,14.173,14.1566,14.1566,86800.0
2011-12-23 15:55:00,17.25,17.28,17.25,17.27,216800.0,14.1566,14.1812,14.1566,14.173,216800.0
2011-12-27 09:30:00,17.23,17.24,17.19,17.22,76400.0,14.1402,14.1484,14.1074,14.132,76400.0
2011-12-27 09:35:00,17.21,17.21,17.17,17.19,113600.0,14.1238,14.1238,14.0909,14.1074,113600.0
2011-12-27 09:40:00,17.2,17.24,17.2,17.24,46800.0,14.1156,14.1484,14.1156,14.1484,46800.0
2011-12-27 09:45:00,17.24,17.25,17.21,17.25,83600.0,14.1484,14.1566,14.1238,14.1566,83600.0
2011-12-27 09:50:00,17.25,17.27,17.23,17.23,104000.0,14.1566,14.173,14.1402,14.1402,104000.0
2011-12-27 09:55:00,17.23,17.25,17.23,17.25,50800.0,14.1402,14.1566,14.1402,14.1566,50800.0
2011-12-27 10:00:00,17.25,17.29,17.25,17.27,60400.0,14.1566,14.1894,14.1566,14.173,60400.0
2011-12-27 10:05:00,17.27,17.28,17.26,17.26,37200.0,14.173,14.1812,14.1648,14.1648,37200.0
2011-12-27 10:10:00,17.27,17.28,17.26,17.27,34000.0,14.173,14.1812,14.1648,14.173,34000.0
2011-12-27 10:15:00,17.27,17.28,17.26,17.26,22000.0,14.173,14.1812,14.1648,14.1648,22000.0
2011-12-27 10:20:00,17.26,17.26,17.25,17.26,38400.0,14.1648,14.1648,14.1566,14.1648,38400.0
2011-12-27 10:25:00,17.26,17.28,17.25,17.28,41600.0,14.1648,14.1812,14.1566,14.1812,41600.0
2011-12-27 10:30:00,17.28,17.29,17.26,17.28,25200.0,14.1812,14.1894,14.1648,14.1812,25200.0
2011-12-27 10:35:00,17.28,17.29,17.27,17.27,19600.0,14.1812,14.1894,14.173,14.173,19600.0
2011-12-27 10:40:00,17.27,17.28,17.27,17.27,40000.0,14.173,14.1812,14.173,14.173,40000.0
2011-12-27 10:45:00,17.27,17.27,17.25,17.27,44400.0,14.173,14.173,14.1566,14.173,44400.0
2011-12-27 10:50:00,17.28,17.28,17.23,17.24,27600.0,14.1812,14.1812,14.1402,14.1484,27600.0
2011-12-27 10:55:00,17.24,17.25,17.23,17.24,15600.0,14.1484,14.1566,14.1402,14.1484,15600.0
2011-12-27 11:00:00,17.24,17.26,17.24,17.25,267600.0,14.1484,14.1648,14.1484,14.1566,267600.0
2011-12-27 11:05:00,17.25,17.27,17.25,17.25,37200.0,14.1566,14.173,14.1566,14.1566,37200.0
2011-12-27 11:10:00,17.25,17.29,17.25,17.28,94800.0,14.1566,14.1894,14.1566,14.1812,94800.0
2011-12-27 11:15:00,17.28,17.28,17.27,17.28,36400.0,14.1812,14.1812,14.173,14.1812,36400.0
2011-12-27 11:20:00,17.28,17.29,17.27,17.29,27600.0,14.1812,14.1894,14.173,14.1894,27600.0
2011-12-27 11:25:00,17.29,17.31,17.29,17.31,26800.0,14.1894,14.2058,14.1894,14.2058,26800.0
2011-12-27 11:30:00,17.31,17.31,17.3,17.3,16400.0,14.2058,14.2058,14.1976,14.1976,16400.0
2011-12-27 11:35:00,17.3,17.31,17.3,17.31,8000.0,14.1976,14.2058,14.1976,14.2058,8000.0
2011-12-27 11:40:00,17.31,17.31,17.31,17.31,1600.0,14.2058,14.2058,14.2058,14.2058,1600.0
2011-12-27 11:45:00,17.31,17.31,17.31,17.31,24800.0,14.2058,14.2058,14.2058,14.2058,24800.0
2011-12-27 11:50:00,17.31,17.31,17.3,17.31,16400.0,14.2058,14.2058,14.1976,14.2058,16400.0
2011-12-27 11:55:00,17.32,17.33,17.32,17.33,13600.0,14.214,14.2223,14.214,14.2223,13600.0
2011-12-27 12:00:00,17.33,17.38,17.33,17.36,73200.0,14.2223,14.2633,14.2223,14.2469,73200.0
2011-12-27 12:05:00,17.36,17.38,17.36,17.38,20000.0,14.2469,14.2633,14.2469,14.2633,20000.0
2011-12-27 12:10:00,17.38,17.38,17.37,17.37,22400.0,14.2633,14.2633,14.2551,14.2551,22400.0
2011-12-27 12:15:00,17.38,17.39,17.38,17.39,30400.0,14.2633,14.2715,14.2633,14.2715,30400.0
2011-12-27 12:20:00,17.39,17.4,17.38,17.4,18400.0,14.2715,14.2797,14.2633,14.2797,18400.0
2011-12-27 12:25:00,17.4,17.42,17.4,17.41,22800.0,14.2797,14.2961,14.2797,14.2879,22800.0
2011-12-27 12:30:00,17.41,17.41,17.41,17.41,16000.0,14.2879,14.2879,14.2879,14.2879,16000.0
2011-12-27 12:35:00,17.41,17.41,17.4,17.4,12400.0,14.2879,14.2879,14.2797,14.2797,12400.0
2011-12-27 12:40:00,17.4,17.4,17.4,17.4,24800.0,14.2797,14.2797,14.2797,14.2797,24800.0
2011-12-27 12:45:00,17.41,17.41,17.39,17.39,16800.0,14.2879,14.2879,14.2715,14.2715,16800.0
2011-12-27 12:50:00,17.39,17.4,17.39,17.4,13200.0,14.2715,14.2797,14.2715,14.2797,13200.0
2011-12-27 12:55:00,17.39,17.4,17.39,17.39,30400.0,14.2715,14.2797,14.2715,14.2715,30400.0
2011-12-27 13:00:00,17.39,17.4,17.39,17.39,27200.0,14.2715,14.2797,14.2715,14.2715,27200.0
2011-12-27 13:05:00,17.39,17.39,17.38,17.39,19200.0,14.2715,14.2715,14.2633,14.2715,19200.0
2011-12-27 13:10:00,17.39,17.4,17.38,17.39,13600.0,14.2715,14.2797,14.2633,14.2715,13600.0
2011-12-27 13:15:00,17.4,17.4,17.39,17.4,4400.0,14.2797,14.2797,14.2715,14.2797,4400.0
2011-12-27 13:20:00,17.39,17.39,17.39,17.39,41600.0,14.2715,14.2715,14.2715,14.2715,41600.0
2011-12-27 13:25:00,17.4,17.4,17.39,17.39,14000.0,14.2797,14.2797,14.2715,14.2715,14000.0
2011-12-27 13:30:00,17.39,17.4,17.39,17.4,15200.0,14.2715,14.2797,14.2715,14.2797,15200.0
2011-12-27 13:35:00,17.4,17.41,17.4,17.41,28400.0,14.2797,14.2879,14.2797,14.2879,28400.0
2011-12-27 13:40:00,17.41,17.42,17.41,17.42,108000.0,14.2879,14.2961,14.2879,14.2961,108000.0
2011-12-27 13:45:00,17.42,17.44,17.42,17.44,30800.0,14.2961,14.3125,14.2961,14.3125,30800.0
2011-12-27 13:50:00,17.44,17.45,17.44,17.45,39600.0,14.3125,14.3207,14.3125,14.3207,39600.0
2011-12-27 13:55:00,17.45,17.45,17.45,17.45,19200.0,14.3207,14.3207,14.3207,14.3207,19200.0
2011-12-27 14:00:00,17.45,17.45,17.44,17.44,10000.0,14.3207,14.3207,14.3125,14.3125,10000.0
2011-12-27 14:05:00,17.44,17.44,17.43,17.44,13600.0,14.3125,14.3125,14.3043,14.3125,13600.0
2011-12-27 14:10:00,17.43,17.44,17.43,17.44,18400.0,14.3043,14.3125,14.3043,14.3125,18400.0
2011-12-27 14:15:00,17.45,17.45,17.43,17.43,38800.0,14.3207,14.3207,14.3043,14.3043,38800.0
2011-12-27 14:20:00,17.44,17.44,17.43,17.44,23600.0,14.3125,14.3125,14.3043,14.3125,23600.0
2011-12-27 14:25:00,17.44,17.44,17.42,17.42,94800.0,14.3125,14.3125,14.2961,14.2961,94800.0
2011-12-27 14:30:00,17.41,17.41,17.4,17.41,26000.0,14.2879,14.2879,14.2797,14.2879,26000.0
2011-12-27 14:35:00,17.42,17.43,17.41,17.42,22800.0,14.2961,14.3043,14.2879,14.2961,22800.0
2011-12-27 14:40:00,17.43,17.43,17.43,17.43,18800.0,14.3043,14.3043,14.3043,14.3043,18800.0
2011-12-27 14:45:00,17.42,17.43,17.42,17.43,28400.0,14.2961,14.3043,14.2961,14.3043,28400.0
2011-12-27 14:50:00,17.43,17.44,17.43,17.43,86800.0,14.3043,14.3125,14.3043,14.3043,86800.0
2011-12-27 14:55:00,17.43,17.43,17.42,17.43,11600.0,14.3043,14.3043,14.2961,14.3043,11600.0
2011-12-27 15:00:00,17.43,17.43,17.43,17.43,35200.0,14.3043,14.3043,14.3043,14.3043,35200.0
2011-12-27 15:05:00,17.43,17.45,17.43,17.44,29200.0,14.3043,14.3207,14.3043,14.3125,29200.0
2011-12-27 15:10:00,17.44,17.44,17.43,17.43,15200.0,14.3125,14.3125,14.3043,14.3043,15200.0
2011-12-27 15:15:00,17.43,17.43,17.42,17.43,54000.0,14.3043,14.3043,14.2961,14.3043,54000.0
2011-12-27 15:20:00,17.43,17.43,17.41,17.42,99200.0,14.3043,14.3043,14.2879,14.2961,99200.0
2011-12-27 15:25:00,17.42,17.43,17.41,17.43,39200.0,14.2961,14.3043,14.2879,14.3043,39200.0
2011-12-27 15:30:00,17.42,17.42,17.4,17.42,28800.0,14.2961,14.2961,14.2797,14.2961,28800.0
2011-12-27 15:35:00,17.42,17.42,17.39,17.39,64800.0,14.2961,14.2961,14.2715,14.2715,64800.0
2011-12-27 15:40:00,17.39,17.4,17.38,17.4,32000.0,14.2715,14.2797,14.2633,14.2797,32000.0
2011-12-27 15:45:00,17.4,17.41,17.38,17.39,33600.0,14.2797,14.2879,14.2633,14.2715,33600.0
2011-12-27 15:50:00,17.39,17.4,17.39,17.39,23600.0,14.2715,14.2797,14.2715,14.2715,23600.0
2011-12-27 15:55:00,17.39,17.39,17.36,17.36,168800.0,14.2715,14.2715,14.2469,14.2469,168800.0
2011-12-28 09:30:00,17.36,17.39,17.3,17.32,311200.0,14.2469,14.2715,14.1976,14.214,311200.0
2011-12-28 09:35:00,17.32,17.34,17.31,17.32,301200.0,14.214,14.2305,14.2058,14.214,301200.0
2011-12-28 09:40:00,17.32,17.32,17.29,17.29,282000.0,14.214,14.214,14.1894,14.1894,282000.0
2011-12-28 09:45:00,17.29,17.29,17.25,17.27,229600.0,14.1894,14.1894,14.1566,14.173,229600.0
2011-12-28 09:50:00,17.27,17.27,17.24,17.24,326800.0,14.173,14.173,14.1484,14.1484,326800.0
2011-12-28 09:55:00,17.24,17.27,17.22,17.25,318400.0,14.1484,14.173,14.132,14.1566,318400.0
2011-12-28 10:00:00,17.25,17.25,17.23,17.25,194000.0,14.1566,14.1566,14.1402,14.1566,194000.0
2011-12-28 10:05:00,17.25,17.29,17.24,17.28,210000.0,14.1566,14.1894,14.1484,14.1812,210000.0
2011-12-28 10:10:00,17.28,17.29,17.26,17.26,170800.0,14.1812,14.1894,14.1648,14.1648,170800.0
2011-12-28 10:15:00,17.26,17.26,17.18,17.2,272000.0,14.1648,14.1648,14.0992,14.1156,272000.0
2011-12-28 10:20:00,17.2,17.2,17.18,17.18,157600.0,14.1156,14.1156,14.0992,14.0992,157600.0
2011-12-28 10:25:00,17.18,17.18,17.15,17.16,146800.0,14.0992,14.0992,14.0745,14.0827,146800.0
2011-12-28 10:30:00,17.16,17.18,17.15,17.17,138000.0,14.0827,14.0992,14.0745,14.0909,138000.0
2011-12-28 10:35:00,17.17,17.17,17.14,17.14,115600.0,14.0909,14.0909,14.0663,14.0663,115600.0
2011-12-28 10:40:00,17.15,17.17,17.15,17.16,116800.0,14.0745,14.0909,14.0745,14.0827,116800.0
2011-12-28 10:45:00,17.15,17.18,17.15,17.16,115600.0,14.0745,14.0992,14.0745,14.0827,115600.0
2011-12-28 10:50:00,17.17,17.18,17.15,17.16,130400.0,14.0909,14.0992,14.0745,14.0827,130400.0
2011-12-28 10:55:00,17.16,17.18,17.15,17.17,105200.0,14.0827,14.0992,14.0745,14.0909,105200.0
2011-12-28 11:00:00,17.16,17.17,17.15,17.16,164800.0,14.0827,14.0909,14.0745,14.0827,164800.0
2011-12-28 11:05:00,17.15,17.18,17.15,17.18,100400.0,14.0745,14.0992,14.0745,14.0992,100400.0
2011-12-28 11:10:00,17.18,17.18,17.16,17.17,81200.0,14.0992,14.0992,14.0827,14.0909,81200.0
2011-12-28 11:15:00,17.17,17.17,17.16,17.17,85600.0,14.0909,14.0909,14.0827,14.0909,85600.0
2011-12-28 11:20:00,17.17,17.18,17.16,17.17,100000.0,14.0909,14.0992,14.0827,14.0909,100000.0
2011-12-28 11:25:00,17.17,17.17,17.14,17.14,64000.0,14.0909,14.0909,14.0663,14.0663,64000.0
2011-12-28 11:30:00,17.14,17.15,17.12,17.13,80400.0,14.0663,14.0745,14.0499,14.0581,80400.0
2011-12-28 11:35:00,17.13,17.13,17.1,17.11,72800.0,14.0581,14.0581,14.0335,14.0417,72800.0
2011-12-28 11:40:00,17.11,17.11,17.09,17.09,83600.0,14.0417,14.0417,14.0253,14.0253,83600.0
2011-12-28 11:45:00,17.09,17.11,17.09,17.11,46800.0,14.0253,14.0417,14.0253,14.0417,46800.0
2011-12-28 11:50:00,17.11,17.13,17.11,17.12,75600.0,14.0417,14.0581,14.0417,14.0499,75600.0
2011-12-28 11:55:00,17.12,17.13,17.11,17.12,192800.0,14.0499,14.0581,14.0417,14.0499,192800.0
2011-12-28 12:00:00,17.12,17.13,17.11,17.11,87600.0,14.0499,14.0581,14.0417,14.0417,87600.0
2011-12-28 12:05:00,17.11,17.11,17.08,17.1,44800.0,14.0417,14.0417,14.0171,14.0335,44800.0
2011-12-28 12:10:00,17.09,17.12,17.09,17.12,92400.0,14.0253,14.0499,14.0253,14.0499,92400.0
2011-12-28 12:15:00,17.12,17.15,17.11,17.15,46400.0,14.0499,14.0745,14.0417,14.0745,46400.0
2011-12-28 12:20:00,17.15,17.16,17.15,17.15,26800.0,14.0745,14.0827,14.0745,14.0745,26800.0
2011-12-28 12:25:00,17.14,17.15,17.13,17.14,10400.0,14.0663,14.0745,14.0581,14.0663,10400.0
2011-12-28 12:30:00,17.14,17.15,17.13,17.15,69600.0,14.0663,14.0745,14.0581,14.0745,69600.0
2011-12-28 12:35:00,17.15,17.15,17.14,17.15,60800.0,14.0745,14.0745,14.0663,14.0745,60800.0
2011-12-28 12:40:00,17.15,17.15,17.14,17.14,97200.0,14.0745,14.0745,14.0663,14.0663,97200.0
2011-12-28 12:45:00,17.14,17.15,17.13,17.15,90000.0,14.0663,14.0745,14.0581,14.0745,90000.0
2011-12-28 12:50:00,17.15,17.15,17.09,17.11,262400.0,14.0745,14.0745,14.0253,14.0417,262400.0
2011-12-28 12:55:00,17.11,17.11,17.11,17.11,18400.0,14.0417,14.0417,14.0417,14.0417,18400.0
2011-12-28 13:00:00,17.11,17.12,17.1,17.12,52400.0,14.0417,14.0499,14.0335,14.0499,52400.0
2011-12-28 13:05:00,17.12,17.12,17.11,17.11,41600.0,14.0499,14.0499,14.0417,14.0417,41600.0
2011-12-28 13:10:00,17.11,17.13,17.1,17.13,55200.0,14.0417,14.0581,14.0335,14.0581,55200.0
2011-12-28 13:15:00,17.13,17.15,17.13,17.14,22400.0,14.0581,14.0745,14.0581,14.0663,22400.0
2011-12-28 13:20:00,17.13,17.14,17.13,17.13,21600.0,14.0581,14.0663,14.0581,14.0581,21600.0
2011-12-28 13:25:00,17.13,17.15,17.13,17.14,32800.0,14.0581,14.0745,14.0581,14.0663,32800.0
2011-12-28 13:30:00,17.15,17.16,17.15,17.16,15600.0,14.0745,14.0827,14.0745,14.0827,15600.0
2011-12-28 13:35:00,17.16,17.19,17.16,17.18,31200.0,14.0827,14.1074,14.0827,14.0992,31200.0
2011-12-28 13:40:00,17.18,17.18,17.17,17.17,42000.0,14.0992,14.0992,14.0909,14.0909,42000.0
2011-12-28 13:45:00,17.17,17.18,17.17,17.17,18800.0,14.0909,14.0992,14.0909,14.0909,18800.0
2011-12-28 13:50:00,17.17,17.18,17.16,17.17,15600.0,14.0909,14.0992,14.0827,14.0909,15600.0
2011-12-28 13:55:00,17.17,17.18,17.16,17.17,20000.0,14.0909,14.0992,14.0827,14.0909,20000.0
2011-12-28 14:00:00,17.17,17.17,17.15,17.15,46000.0,14.0909,14.0909,14.0745,14.0745,46000.0
2011-12-28 14:05:00,17.14,17.15,17.11,17.12,462800.0,14.0663,14.0745,14.0417,14.0499,462800.0
2011-12-28 14:10:00,17.11,17.11,17.09,17.1,84000.0,14.0417,14.0417,14.0253,14.0335,84000.0
2011-12-28 14:15:00,17.1,17.1,17.08,17.09,46800.0,14.0335,14.0335,14.0171,14.0253,46800.0
2011-12-28 14:20:00,17.09,17.1,17.08,17.09,118000.0,14.0253,14.0335,14.0171,14.0253,118000.0
2011-12-28 14:25:00,17.1,17.11,17.09,17.11,73200.0,14.0335,14.0417,14.0253,14.0417,73200.0
2011-12-28 14:30:00,17.11,17.11,17.09,17.1,31600.0,14.0417,14.0417,14.0253,14.0335,31600.0
2011-12-28 14:35:00,17.09,17.11,17.08,17.08,78800.0,14.0253,14.0417,14.0171,14.0171,78800.0
2011-12-28 14:40:00,17.09,17.09,17.08,17.09,18400.0,14.0253,14.0253,14.0171,14.0253,18400.0
2011-12-28 14:45:00,17.08,17.09,17.08,17.08,22400.0,14.0171,14.0253,14.0171,14.0171,22400.0
2011-12-28 14:50:00,17.08,17.09,17.08,17.09,42400.0,14.0171,14.0253,14.0171,14.0253,42400.0
2011-12-28 14:55:00,17.09,17.11,17.08,17.09,60400.0,14.0253,14.0417,14.0171,14.0253,60400.0
2011-12-28 15:00:00,17.09,17.09,17.08,17.09,63600.0,14.0253,14.0253,14.0171,14.0253,63600.0
2011-12-28 15:05:00,17.09,17.1,17.08,17.1,127200.0,14.0253,14.0335,14.0171,14.0335,127200.0
2011-12-28 15:10:00,17.1,17.11,17.1,17.11,94000.0,14.0335,14.0417,14.0335,14.0417,94000.0
2011-12-28 15:15:00,17.1,17.11,17.05,17.06,224000.0,14.0335,14.0417,13.9925,14.0007,224000.0
2011-12-28 15:20:00,17.07,17.09,17.06,17.08,88000.0,14.0089,14.0253,14.0007,14.0171,88000.0
2011-12-28 15:25:00,17.08,17.08,17.03,17.04,171200.0,14.0171,14.0171,13.9761,13.9843,171200.0
2011-12-28 15:30:00,17.04,17.05,17.03,17.05,89200.0,13.9843,13.9925,13.9761,13.9925,89200.0
2011-12-28 15:35:00,17.04,17.05,17.03,17.04,94800.0,13.9843,13.9925,13.9761,13.9843,94800.0
2011-12-28 15:40:00,17.05,17.06,17.05,17.05,266400.0,13.9925,14.0007,13.9925,13.9925,266400.0
2011-12-28 15:45:00,17.05,17.05,17.03,17.04,66800.0,13.9925,13.9925,13.9761,13.9843,66800.0
2011-12-28 15:50:00,17.04,17.04,17.01,17.02,235600.0,13.9843,13.9843,13.9596,13.9678,235600.0
2011-12-28 15:55:00,17.02,17.05,17.01,17.04,513200.0,13.9678,13.9925,13.9596,13.9843,513200.0
2011-12-29 09:30:00,17.13,17.13,17.08,17.11,206800.0,14.0581,14.0581,14.0171,14.0417,206800.0
2011-12-29 09:35:00,17.12,17.16,17.12,17.14,136800.0,14.0499,14.0827,14.0499,14.0663,136800.0
2011-12-29 09:40:00,17.13,17.17,17.13,17.16,294400.0,14.0581,14.0909,14.0581,14.0827,294400.0
2011-12-29 09:45:00,17.17,17.18,17.15,17.16,54800.0,14.0909,14.0992,14.0745,14.0827,54800.0
2011-12-29 09:50:00,17.16,17.17,17.15,17.17,30800.0,14.0827,14.0909,14.0745,14.0909,30800.0
2011-12-29 09:55:00,17.18,17.18,17.15,17.17,47200.0,14.0992,14.0992,14.0745,14.0909,47200.0
2011-12-29 10:00:00,17.18,17.19,17.17,17.19,78400.0,14.0992,14.1074,14.0909,14.1074,78400.0
2011-12-29 10:05:00,17.19,17.21,17.18,17.2,98000.0,14.1074,14.1238,14.0992,14.1156,98000.0
2011-12-29 10:10:00,17.21,17.21,17.2,17.2,98000.0,14.1238,14.1238,14.1156,14.1156,98000.0
2011-12-29 10:15:00,17.21,17.21,17.2,17.2,58400.0,14.1238,14.1238,14.1156,14.1156,58400.0
2011-12-29 10:20:00,17.19,17.2,17.18,17.18,19200.0,14.1074,14.1156,14.0992,14.0992,19200.0
2011-12-29 10:25:00,17.19,17.23,17.19,17.22,80800.0,14.1074,14.1402,14.1074,14.132,80800.0
2011-12-29 10:30:00,17.23,17.25,17.23,17.24,59600.0,14.1402,14.1566,14.1402,14.1484,59600.0
2011-12-29 10:35:00,17.24,17.25,17.24,17.25,44800.0,14.1484,14.1566,14.1484,14.1566,44800.0
2011-12-29 10:40:00,17.25,17.25,17.22,17.22,47600.0,14.1566,14.1566,14.132,14.132,47600.0
2011-12-29 10:45:00,17.23,17.24,17.23,17.24,34800.0,14.1402,14.1484,14.1402,14.1484,34800.0
2011-12-29 10:50:00,17.23,17.25,17.23,17.24,22000.0,14.1402,14.1566,14.1402,14.1484,22000.0
2011-12-29 10:55:00,17.24,17.25,17.21,17.22,31200.0,14.1484,14.1566,14.1238,14.132,31200.0
2011-12-29 11:00:00,17.22,17.24,17.21,17.22,46000.0,14.132,14.1484,14.1238,14.132,46000.0
2011-12-29 11:05:00,17.23,17.24,17.19,17.19,80800.0,14.1402,14.1484,14.1074,14.1074,80800.0
2011-12-29 11:10:00,17.19,17.21,17.19,17.2,92000.0,14.1074,14.1238,14.1074,14.1156,92000.0
2011-12-29 11:15:00,17.2,17.2,17.19,17.2,48800.0,14.1156,14.1156,14.1074,14.1156,48800.0
2011-12-29 11:20:00,17.2,17.23,17.2,17.22,86800.0,14.1156,14.1402,14.1156,14.132,86800.0
2011-12-29 11:25:00,17.23,17.25,17.22,17.24,91600.0,14.1402,14.1566,14.132,14.1484,91600.0
2011-12-29 11:30:00,17.24,17.26,17.24,17.25,88000.0,14.1484,14.1648,14.1484,14.1566,88000.0
2011-12-29 11:35:00,17.25,17.26,17.25,17.25,72000.0,14.1566,14.1648,14.1566,14.1566,72000.0
2011-12-29 11:40:00,17.25,17.26,17.25,17.25,32800.0,14.1566,14.1648,14.1566,14.1566,32800.0
2011-12-29 11:45:00,17.25,17.26,17.25,17.25,85600.0,14.1566,14.1648,14.1566,14.1566,85600.0
2011-12-29 11:50:00,17.25,17.26,17.24,17.24,24400.0,14.1566,14.1648,14.1484,14.1484,24400.0
2011-12-29 11:55:00,17.25,17.26,17.25,17.26,48000.0,14.1566,14.1648,14.1566,14.1648,48000.0
2011-12-29 12:00:00,17.26,17.26,17.24,17.25,28800.0,14.1648,14.1648,14.1484,14.1566,28800.0
2011-12-29 12:05:00,17.25,17.25,17.23,17.24,77200.0,14.1566,14.1566,14.1402,14.1484,77200.0
2011-12-29 12:10:00,17.24,17.24,17.23,17.23,28800.0,14.1484,14.1484,14.1402,14.1402,28800.0
2011-12-29 12:15:00,17.23,17.24,17.22,17.22,22400.0,14.1402,14.1484,14.132,14.132,22400.0
2011-12-29 12:20:00,17.22,17.23,17.21,17.22,37600.0,14.132,14.1402,14.1238,14.132,37600.0
2011-12-29 12:25:00,17.22,17.23,17.22,17.22,37600.0,14.132,14.1402,14.132,14.132,37600.0
2011-12-29 12:30:00,17.21,17.21,17.2,17.21,27600.0,14.1238,14.1238,14.1156,14.1238,27600.0
2011-12-29 12:35:00,17.21,17.22,17.2,17.21,54000.0,14.1238,14.132,14.1156,14.1238,54000.0
2011-12-29 12:40:00,17.22,17.22,17.21,17.21,24000.0,14.132,14.132,14.1238,14.1238,24000.0
2011-12-29 12:45:00,17.21,17.22,17.21,17.22,16000.0,14.1238,14.132,14.1238,14.132,16000.0
2011-12-29 12:50:00,17.22,17.23,17.21,17.22,31200.0,14.132,14.1402,14.1238,14.132,31200.0
2011-12-29 12:55:00,17.22,17.23,17.22,17.22,32000.0,14.132,14.1402,14.132,14.132,32000.0
2011-12-29 13:00:00,17.22,17.24,17.22,17.23,70400.0,14.132,14.1484,14.132,14.1402,70400.0
2011-12-29 13:05:00,17.23,17.24,17.23,17.24,44400.0,14.1402,14.1484,14.1402,14.1484,44400.0
2011-12-29 13:10:00,17.24,17.25,17.23,17.23,39600.0,14.1484,14.1566,14.1402,14.1402,39600.0
2011-12-29 13:15:00,17.23,17.23,17.2,17.2,56400.0,14.1402,14.1402,14.1156,14.1156,56400.0
2011-12-29 13:20:00,17.2,17.2,17.19,17.2,36400.0,14.1156,14.1156,14.1074,14.1156,36400.0
2011-12-29 13:25:00,17.19,17.22,17.19,17.2,42400.0,14.1074,14.132,14.1074,14.1156,42400.0
2011-12-29 13:30:00,17.2,17.21,17.2,17.21,24400.0,14.1156,14.1238,14.1156,14.1238,24400.0
2011-12-29 13:35:00,17.21,17.22,17.2,17.22,64000.0,14.1238,14.132,14.1156,14.132,64000.0
2011-12-29 13:40:00,17.22,17.23,17.19,17.2,52800.0,14.132,14.1402,14.1074,14.1156,52800.0
2011-12-29 13:45:00,17.2,17.22,17.19,17.21,24000.0,14.1156,14.132,14.1074,14.1238,24000.0
2011-12-29 13:50:00,17.21,17.22,17.2,17.21,54400.0,14.1238,14.132,14.1156,14.1238,54400.0
2011-12-29 13:55:00,17.22,17.23,17.22,17.23,14400.0,14.132,14.1402,14.132,14.1402,14400.0
2011-12-29 14:00:00,17.23,17.23,17.21,17.23,40800.0,14.1402,14.1402,14.1238,14.1402,40800.0
2011-12-29 14:05:00,17.23,17.23,17.22,17.23,30800.0,14.1402,14.1402,14.132,14.1402,30800.0
2011-12-29 14:10:00,17.23,17.23,17.22,17.23,13600.0,14.1402,14.1402,14.132,14.1402,13600.0
2011-12-29 14:15:00,17.23,17.23,17.23,17.23,14800.0,14.1402,14.1402,14.1402,14.1402,14800.0
2011-12-29 14:20:00,17.23,17.24,17.23,17.23,18000.0,14.1402,14.1484,14.1402,14.1402,18000.0
2011-12-29 14:25:00,17.23,17.23,17.22,17.22,25200.0,14.1402,14.1402,14.132,14.132,25200.0
2011-12-29 14:30:00,17.22,17.23,17.22,17.22,30000.0,14.132,14.1402,14.132,14.132,30000.0
2011-12-29 14:35:00,17.22,17.23,17.22,17.22,24800.0,14.132,14.1402,14.132,14.132,24800.0
2011-12-29 14:40:00,17.23,17.23,17.22,17.23,97600.0,14.1402,14.1402,14.132,14.1402,97600.0
2011-12-29 14:45:00,17.22,17.23,17.22,17.23,17200.0,14.132,14.1402,14.132,14.1402,17200.0
2011-12-29 14:50:00,17.23,17.23,17.22,17.23,24400.0,14.1402,14.1402,14.132,14.1402,24400.0
2011-12-29 14:55:00,17.23,17.23,17.22,17.22,17200.0,14.1402,14.1402,14.132,14.132,17200.0
2011-12-29 15:00:00,17.22,17.24,17.22,17.24,54000.0,14.132,14.1484,14.132,14.1484,54000.0
2011-12-29 15:05:00,17.24,17.25,17.22,17.25,34000.0,14.1484,14.1566,14.132,14.1566,34000.0
2011-12-29 15:10:00,17.25,17.25,17.25,17.25,35200.0,14.1566,14.1566,14.1566,14.1566,35200.0
2011-12-29 15:15:00,17.25,17.27,17.25,17.25,32400.0,14.1566,14.173,14.1566,14.1566,32400.0
2011-12-29 15:20:00,17.24,17.25,17.23,17.25,23600.0,14.1484,14.1566,14.1402,14.1566,23600.0
2011-12-29 15:25:00,17.25,17.25,17.24,17.25,43200.0,14.1566,14.1566,14.1484,14.1566,43200.0
2011-12-29 15:30:00,17.25,17.26,17.25,17.25,43600.0,14.1566,14.1648,14.1566,14.1566,43600.0
2011-12-29 15:35:00,17.25,17.26,17.25,17.26,14800.0,14.1566,14.1648,14.1566,14.1648,14800.0
2011-12-29 15:40:00,17.27,17.28,17.26,17.27,31600.0,14.173,14.1812,14.1648,14.173,31600.0
2011-12-29 15:45:00,17.28,17.29,17.25,17.25,28400.0,14.1812,14.1894,14.1566,14.1566,28400.0
2011-12-29 15:50:00,17.25,17.27,17.25,17.25,42000.0,14.1566,14.173,14.1566,14.1566,42000.0
2011-12-29 15:55:00,17.26,17.28,17.23,17.24,276000.0,14.1648,14.1812,14.1402,14.1484,276000.0
2011-12-30 09:30:00,17.24,17.24,17.17,17.21,476000.0,14.1484,14.1484,14.0909,14.1238,476000.0
2011-12-30 09:35:00,17.22,17.24,17.22,17.22,161600.0,14.132,14.1484,14.132,14.132,161600.0
2011-12-30 09:40:00,17.22,17.22,17.2,17.21,46400.0,14.132,14.132,14.1156,14.1238,46400.0
2011-12-30 09:45:00,17.21,17.25,17.21,17.25,56400.0,14.1238,14.1566,14.1238,14.1566,56400.0
2011-12-30 09:50:00,17.25,17.25,17.24,17.25,45200.0,14.1566,14.1566,14.1484,14.1566,45200.0
2011-12-30 09:55:00,17.25,17.25,17.23,17.25,44400.0,14.1566,14.1566,14.1402,14.1566,44400.0
2011-12-30 10:00:00,17.24,17.25,17.24,17.25,61200.0,14.1484,14.1566,14.1484,14.1566,61200.0
2011-12-30 10:05:00,17.25,17.26,17.25,17.25,38800.0,14.1566,14.1648,14.1566,14.1566,38800.0
2011-12-30 10:10:00,17.24,17.25,17.23,17.25,16800.0,14.1484,14.1566,14.1402,14.1566,16800.0
2011-12-30 10:15:00,17.25,17.26,17.23,17.24,49200.0,14.1566,14.1648,14.1402,14.1484,49200.0
2011-12-30 10:20:00,17.24,17.24,17.23,17.24,23600.0,14.1484,14.1484,14.1402,14.1484,23600.0
2011-12-30 10:25:00,17.23,17.24,17.22,17.23,24400.0,14.1402,14.1484,14.132,14.1402,24400.0
2011-12-30 10:30:00,17.23,17.24,17.23,17.23,16800.0,14.1402,14.1484,14.1402,14.1402,16800.0
2011-12-30 10:35:00,17.24,17.25,17.23,17.25,24400.0,14.1484,14.1566,14.1402,14.1566,24400.0
2011-12-30 10:40:00,17.23,17.25,17.23,17.23,48800.0,14.1402,14.1566,14.1402,14.1402,48800.0
2011-12-30 10:45:00,17.23,17.24,17.23,17.23,37200.0,14.1402,14.1484,14.1402,14.1402,37200.0
2011-12-30 10:50:00,17.24,17.25,17.24,17.25,60400.0,14.1484,14.1566,14.1484,14.1566,60400.0
2011-12-30 10:55:00,17.26,17.27,17.25,17.26,36000.0,14.1648,14.173,14.1566,14.1648,36000.0
2011-12-30 11:00:00,17.26,17.27,17.26,17.26,10000.0,14.1648,14.173,14.1648,14.1648,10000.0
2011-12-30 11:05:00,17.27,17.27,17.26,17.27,7200.0,14.173,14.173,14.1648,14.173,7200.0
2011-12-30 11:10:00,17.25,17.26,17.25,17.26,16400.0,14.1566,14.1648,14.1566,14.1648,16400.0
2011-12-30 11:15:00,17.26,17.27,17.25,17.26,14400.0,14.1648,14.173,14.1566,14.1648,14400.0
2011-12-30 11:20:00,17.27,17.29,17.27,17.29,47200.0,14.173,14.1894,14.173,14.1894,47200.0
2011-12-30 11:25:00,17.28,17.29,17.28,17.28,16800.0,14.1812,14.1894,14.1812,14.1812,16800.0
2011-12-30 11:30:00,17.28,17.28,17.27,17.28,47200.0,14.1812,14.1812,14.173,14.1812,47200.0
2011-12-30 11:35:00,17.28,17.29,17.28,17.29,40400.0,14.1812,14.1894,14.1812,14.1894,40400.0
2011-12-30 11:40:00,17.29,17.29,17.28,17.29,19200.0,14.1894,14.1894,14.1812,14.1894,19200.0
2011-12-30 11:45:00,17.29,17.29,17.28,17.29,12400.0,14.1894,14.1894,14.1812,14.1894,12400.0
2011-12-30 11:50:00,17.29,17.29,17.28,17.28,4800.0,14.1894,14.1894,14.1812,14.1812,4800.0
2011-12-30 11:55:00,17.28,17.29,17.28,17.28,42800.0,14.1812,14.1894,14.1812,14.1812,42800.0
2011-12-30 12:00:00,17.28,17.29,17.28,17.29,18800.0,14.1812,14.1894,14.1812,14.1894,18800.0
2011-12-30 12:05:00,17.29,17.29,17.29,17.29,16800.0,14.1894,14.1894,14.1894,14.1894,16800.0
2011-12-30 12:10:00,17.29,17.29,17.28,17.28,31600.0,14.1894,14.1894,14.1812,14.1812,31600.0
2011-12-30 12:15:00,17.27,17.28,17.27,17.27,24000.0,14.173,14.1812,14.173,14.173,24000.0
2011-12-30 12:20:00,17.26,17.27,17.26,17.26,7600.0,14.1648,14.173,14.1648,14.1648,7600.0
2011-12-30 12:25:00,17.26,17.27,17.26,17.26,32400.0,14.1648,14.173,14.1648,14.1648,32400.0
2011-12-30 12:30:00,17.26,17.28,17.26,17.27,16000.0,14.1648,14.1812,14.1648,14.173,16000.0
2011-12-30 12:35:00,17.27,17.27,17.27,17.27,81600.0,14.173,14.173,14.173,14.173,81600.0
2011-12-30 12:40:00,17.27,17.28,17.27,17.28,27200.0,14.173,14.1812,14.173,14.1812,27200.0
2011-12-30 12:45:00,17.27,17.28,17.27,17.27,13600.0,14.173,14.1812,14.173,14.173,13600.0
2011-12-30 12:50:00,17.27,17.28,17.26,17.27,138800.0,14.173,14.1812,14.1648,14.173,138800.0
2011-12-30 12:55:00,17.27,17.28,17.27,17.27,28800.0,14.173,14.1812,14.173,14.173,28800.0
2011-12-30 13:00:00,17.27,17.27,17.27,17.27,82800.0,14.173,14.173,14.173,14.173,82800.0
2011-12-30 13:05:00,17.27,17.28,17.27,17.27,70000.0,14.173,14.1812,14.173,14.173,70000.0
2011-12-30 13:10:00,17.27,17.28,17.27,17.27,15200.0,14.173,14.1812,14.173,14.173,15200.0
2011-12-30 13:15:00,17.28,17.28,17.27,17.27,12000.0,14.1812,14.1812,14.173,14.173,12000.0
2011-12-30 13:20:00,17.26,17.27,17.26,17.27,8400.0,14.1648,14.173,14.1648,14.173,8400.0
2011-12-30 13:25:00,17.27,17.27,17.26,17.26,13600.0,14.173,14.173,14.1648,14.1648,13600.0
2011-12-30 13:30:00,17.27,17.27,17.26,17.26,90400.0,14.173,14.173,14.1648,14.1648,90400.0
2011-12-30 13:35:00,17.26,17.28,17.26,17.28,26800.0,14.1648,14.1812,14.1648,14.1812,26800.0
2011-12-30 13:40:00,17.27,17.28,17.27,17.27,11200.0,14.173,14.1812,14.173,14.173,11200.0
2011-12-30 13:45:00,17.28,17.28,17.27,17.27,4400.0,14.1812,14.1812,14.173,14.173,4400.0
2011-12-30 13:50:00,17.27,17.27,17.27,17.27,14800.0,14.173,14.173,14.173,14.173,14800.0
2011-12-30 13:55:00,17.27,17.27,17.27,17.27,11200.0,14.173,14.173,14.173,14.173,11200.0
2011-12-30 14:00:00,17.27,17.27,17.27,17.27,13200.0,14.173,14.173,14.173,14.173,13200.0
2011-12-30 14:05:00,17.27,17.27,17.26,17.27,15600.0,14.173,14.173,14.1648,14.173,15600.0
2011-12-30 14:10:00,17.27,17.27,17.26,17.26,33600.0,14.173,14.173,14.1648,14.1648,33600.0
2011-12-30 14:15:00,17.25,17.25,17.25,17.25,43200.0,14.1566,14.1566,14.1566,14.1566,43200.0
2011-12-30 14:20:00,17.25,17.25,17.19,17.21,33600.0,14.1566,14.1566,14.1074,14.1238,33600.0
2011-12-30 14:25:00,17.22,17.22,17.21,17.22,16000.0,14.132,14.132,14.1238,14.132,16000.0
2011-12-30 14:30:00,17.22,17.24,17.22,17.23,31600.0,14.132,14.1484,14.132,14.1402,31600.0
2011-12-30 14:35:00,17.23,17.23,17.22,17.23,98400.0,14.1402,14.1402,14.132,14.1402,98400.0
2011-12-30 14:40:00,17.23,17.24,17.22,17.22,15200.0,14.1402,14.1484,14.132,14.132,15200.0
2011-12-30 14:45:00,17.22,17.23,17.22,17.22,9200.0,14.132,14.1402,14.132,14.132,9200.0
2011-12-30 14:50:00,17.22,17.23,17.21,17.21,17600.0,14.132,14.1402,14.1238,14.1238,17600.0
2011-12-30 14:55:00,17.21,17.22,17.2,17.2,28800.0,14.1238,14.132,14.1156,14.1156,28800.0
2011-12-30 15:00:00,17.21,17.22,17.21,17.22,86800.0,14.1238,14.132,14.1238,14.132,86800.0
2011-12-30 15:05:00,17.21,17.22,17.2,17.2,140000.0,14.1238,14.132,14.1156,14.1156,140000.0
2011-12-30 15:10:00,17.2,17.2,17.19,17.2,27600.0,14.1156,14.1156,14.1074,14.1156,27600.0
2011-12-30 15:15:00,17.2,17.21,17.2,17.2,10800.0,14.1156,14.1238,14.1156,14.1156,10800.0
2011-12-30 15:20:00,17.2,17.22,17.2,17.22,39200.0,14.1156,14.132,14.1156,14.132,39200.0
2011-12-30 15:25:00,17.21,17.21,17.2,17.2,27600.0,14.1238,14.1238,14.1156,14.1156,27600.0
2011-12-30 15:30:00,17.2,17.2,17.18,17.18,50800.0,14.1156,14.1156,14.0992,14.0992,50800.0
2011-12-30 15:35:00,17.18,17.19,17.18,17.18,84000.0,14.0992,14.1074,14.0992,14.0992,84000.0
2011-12-30 15:40:00,17.18,17.18,17.17,17.18,24400.0,14.0992,14.0992,14.0909,14.0992,24400.0
2011-12-30 15:45:00,17.18,17.18,17.16,17.16,62800.0,14.0992,14.0992,14.0827,14.0827,62800.0
2011-12-30 15:50:00,17.16,17.16,17.14,17.14,83600.0,14.0827,14.0827,14.0663,14.0663,83600.0
2011-12-30 15:55:00,17.14,17.14,17.08,17.08,410800.0,14.0663,14.0663,14.0171,14.0171,410800.0
2012-01-03 09:30:00,17.51,17.56,17.49,17.55,449200.0,14.37,14.411,14.3536,14.4028,449200.0
2012-01-03 09:35:00,17.54,17.55,17.5,17.54,146000.0,14.3946,14.4028,14.3618,14.3946,146000.0
2012-01-03 09:40:00,17.54,17.56,17.51,17.54,300000.0,14.3946,14.411,14.37,14.3946,300000.0
2012-01-03 09:45:00,17.54,17.54,17.49,17.5,226400.0,14.3946,14.3946,14.3536,14.3618,226400.0
2012-01-03 09:50:00,17.5,17.5,17.47,17.48,294400.0,14.3618,14.3618,14.3371,14.3454,294400.0
2012-01-03 09:55:00,17.48,17.49,17.47,17.47,52800.0,14.3454,14.3536,14.3371,14.3371,52800.0
2012-01-03 10:00:00,17.47,17.53,17.46,17.5,139600.0,14.3371,14.3864,14.3289,14.3618,139600.0
2012-01-03 10:05:00,17.51,17.53,17.51,17.52,133200.0,14.37,14.3864,14.37,14.3782,133200.0
2012-01-03 10:10:00,17.53,17.54,17.52,17.53,166800.0,14.3864,14.3946,14.3782,14.3864,166800.0
2012-01-03 10:15:00,17.53,17.55,17.53,17.55,223600.0,14.3864,14.4028,14.3864,14.4028,223600.0
2012-01-03 10:20:00,17.54,17.55,17.54,17.55,107600.0,14.3946,14.4028,14.3946,14.4028,107600.0
2012-01-03 10:25:00,17.55,17.55,17.5,17.5,66000.0,14.4028,14.4028,14.3618,14.3618,66000.0
2012-01-03 10:30:00,17.5,17.53,17.5,17.51,66400.0,14.3618,14.3864,14.3618,14.37,66400.0
2012-01-03 10:35:00,17.51,17.52,17.51,17.51,50400.0,14.37,14.3782,14.37,14.37,50400.0
2012-01-03 10:40:00,17.51,17.53,17.5,17.53,161200.0,14.37,14.3864,14.3618,14.3864,161200.0
2012-01-03 10:45:00,17.53,17.55,17.52,17.53,100400.0,14.3864,14.4028,14.3782,14.3864,100400.0
2012-01-03 10:50:00,17.52,17.54,17.51,17.54,310000.0,14.3782,14.3946,14.37,14.3946,310000.0
2012-01-03 10:55:00,17.54,17.55,17.54,17.55,171600.0,14.3946,14.4028,14.3946,14.4028,171600.0
2012-01-03 11:00:00,17.55,17.55,17.54,17.54,85200.0,14.4028,14.4028,14.3946,14.3946,85200.0
2012-01-03 11:05:00,17.54,17.54,17.5,17.5,50400.0,14.3946,14.3946,14.3618,14.3618,50400.0
2012-01-03 11:10:00,17.5,17.52,17.49,17.51,82800.0,14.3618,14.3782,14.3536,14.37,82800.0
2012-01-03 11:15:00,17.52,17.52,17.5,17.5,45200.0,14.3782,14.3782,14.3618,14.3618,45200.0
2012-01-03 11:20:00,17.5,17.5,17.47,17.48,44000.0,14.3618,14.3618,14.3371,14.3454,44000.0
2012-01-03 11:25:00,17.48,17.49,17.48,17.48,90000.0,14.3454,14.3536,14.3454,14.3454,90000.0
2012-01-03 11:30:00,17.48,17.49,17.48,17.48,55200.0,14.3454,14.3536,14.3454,14.3454,55200.0
2012-01-03 11:35:00,17.48,17.48,17.46,17.46,106400.0,14.3454,14.3454,14.3289,14.3289,106400.0
2012-01-03 11:40:00,17.45,17.45,17.41,17.44,336000.0,14.3207,14.3207,14.2879,14.3125,336000.0
2012-01-03 11:45:00,17.43,17.45,17.41,17.42,56800.0,14.3043,14.3207,14.2879,14.2961,56800.0
2012-01-03 11:50:00,17.42,17.44,17.42,17.44,53200.0,14.2961,14.3125,14.2961,14.3125,53200.0
2012-01-03 11:55:00,17.44,17.46,17.4,17.4,78400.0,14.3125,14.3289,14.2797,14.2797,78400.0
2012-01-03 12:00:00,17.4,17.41,17.38,17.39,128400.0,14.2797,14.2879,14.2633,14.2715,128400.0
2012-01-03 12:05:00,17.39,17.4,17.38,17.4,72400.0,14.2715,14.2797,14.2633,14.2797,72400.0
2012-01-03 12:10:00,17.4,17.4,17.38,17.38,29600.0,14.2797,14.2797,14.2633,14.2633,29600.0
2012-01-03 12:15:00,17.37,17.4,17.37,17.4,98800.0,14.2551,14.2797,14.2551,14.2797,98800.0
2012-01-03 12:20:00,17.4,17.42,17.39,17.4,535600.0,14.2797,14.2961,14.2715,14.2797,535600.0
2012-01-03 12:25:00,17.4,17.41,17.4,17.41,290800.0,14.2797,14.2879,14.2797,14.2879,290800.0
2012-01-03 12:30:00,17.41,17.41,17.38,17.38,68400.0,14.2879,14.2879,14.2633,14.2633,68400.0
2012-01-03 12:35:00,17.38,17.39,17.35,17.35,71200.0,14.2633,14.2715,14.2387,14.2387,71200.0
2012-01-03 12:40:00,17.35,17.36,17.35,17.36,57200.0,14.2387,14.2469,14.2387,14.2469,57200.0
2012-01-03 12:45:00,17.36,17.36,17.31,17.31,70000.0,14.2469,14.2469,14.2058,14.2058,70000.0
2012-01-03 12:50:00,17.31,17.34,17.31,17.33,142800.0,14.2058,14.2305,14.2058,14.2223,142800.0
2012-01-03 12:55:00,17.33,17.34,17.31,17.33,132400.0,14.2223,14.2305,14.2058,14.2223,132400.0
2012-01-03 13:00:00,17.33,17.38,17.32,17.35,279200.0,14.2223,14.2633,14.214,14.2387,279200.0
2012-01-03 13:05:00,17.36,17.36,17.32,17.33,112400.0,14.2469,14.2469,14.214,14.2223,112400.0
2012-01-03 13:10:00,17.33,17.33,17.31,17.33,110800.0,14.2223,14.2223,14.2058,14.2223,110800.0
2012-01-03 13:15:00,17.33,17.35,17.32,17.35,77200.0,14.2223,14.2387,14.214,14.2387,77200.0
2012-01-03 13:20:00,17.34,17.35,17.31,17.31,168000.0,14.2305,14.2387,14.2058,14.2058,168000.0
2012-01-03 13:25:00,17.31,17.33,17.3,17.32,169600.0,14.2058,14.2223,14.1976,14.214,169600.0
2012-01-03 13:30:00,17.32,17.32,17.3,17.31,50400.0,14.214,14.214,14.1976,14.2058,50400.0
2012-01-03 13:35:00,17.31,17.33,17.31,17.31,98400.0,14.2058,14.2223,14.2058,14.2058,98400.0
2012-01-03 13:40:00,17.32,17.35,17.32,17.34,86800.0,14.214,14.2387,14.214,14.2305,86800.0
2012-01-03 13:45:00,17.33,17.35,17.32,17.35,63200.0,14.2223,14.2387,14.214,14.2387,63200.0
2012-01-03 13:50:00,17.35,17.38,17.35,17.37,188000.0,14.2387,14.2633,14.2387,14.2551,188000.0
2012-01-03 13:55:00,17.38,17.39,17.37,17.38,56800.0,14.2633,14.2715,14.2551,14.2633,56800.0
2012-01-03 14:00:00,17.38,17.38,17.37,17.38,81200.0,14.2633,14.2633,14.2551,14.2633,81200.0
2012-01-03 14:05:00,17.37,17.38,17.36,17.36,55600.0,14.2551,14.2633,14.2469,14.2469,55600.0
2012-01-03 14:10:00,17.36,17.36,17.35,17.36,34400.0,14.2469,14.2469,14.2387,14.2469,34400.0
2012-01-03 14:15:00,17.35,17.36,17.34,17.36,64800.0,14.2387,14.2469,14.2305,14.2469,64800.0
2012-01-03 14:20:00,17.36,17.37,17.35,17.36,24000.0,14.2469,14.2551,14.2387,14.2469,24000.0
2012-01-03 14:25:00,17.36,17.37,17.36,17.37,19600.0,14.2469,14.2551,14.2469,14.2551,19600.0
2012-01-03 14:30:00,17.37,17.38,17.36,17.38,60400.0,14.2551,14.2633,14.2469,14.2633,60400.0
2012-01-03 14:35:00,17.39,17.4,17.37,17.37,57600.0,14.2715,14.2797,14.2551,14.2551,57600.0
2012-01-03 14:40:00,17.38,17.42,17.36,17.41,161600.0,14.2633,14.2961,14.2469,14.2879,161600.0
2012-01-03 14:45:00,17.41,17.42,17.41,17.42,36000.0,14.2879,14.2961,14.2879,14.2961,36000.0
2012-01-03 14:50:00,17.42,17.42,17.42,17.42,30000.0,14.2961,14.2961,14.2961,14.2961,30000.0
2012-01-03 14:55:00,17.42,17.45,17.42,17.44,101600.0,14.2961,14.3207,14.2961,14.3125,101600.0
2012-01-03 15:00:00,17.44,17.44,17.41,17.41,77600.0,14.3125,14.3125,14.2879,14.2879,77600.0
2012-01-03 15:05:00,17.42,17.43,17.42,17.42,59600.0,14.2961,14.3043,14.2961,14.2961,59600.0
2012-01-03 15:10:00,17.42,17.42,17.4,17.4,488000.0,14.2961,14.2961,14.2797,14.2797,488000.0
2012-01-03 15:15:00,17.4,17.41,17.39,17.4,186800.0,14.2797,14.2879,14.2715,14.2797,186800.0
2012-01-03 15:20:00,17.4,17.4,17.34,17.34,201200.0,14.2797,14.2797,14.2305,14.2305,201200.0
2012-01-03 15:25:00,17.34,17.36,17.34,17.36,153200.0,14.2305,14.2469,14.2305,14.2469,153200.0
2012-01-03 15:30:00,17.36,17.37,17.34,17.36,93200.0,14.2469,14.2551,14.2305,14.2469,93200.0
2012-01-03 15:35:00,17.36,17.37,17.35,17.35,132800.0,14.2469,14.2551,14.2387,14.2387,132800.0
2012-01-03 15:40:00,17.36,17.39,17.36,17.39,440800.0,14.2469,14.2715,14.2469,14.2715,440800.0
2012-01-03 15:45:00,17.39,17.4,17.38,17.39,1146000.0,14.2715,14.2797,14.2633,14.2715,1146000.0
2012-01-03 15:50:00,17.39,17.4,17.37,17.37,609600.0,14.2715,14.2797,14.2551,14.2551,609600.0
2012-01-03 15:55:00,17.37,17.39,17.34,17.36,245200.0,14.2551,14.2715,14.2305,14.2469,245200.0
2012-01-04 09:30:00,17.27,17.29,17.23,17.25,140000.0,14.173,14.1894,14.1402,14.1566,140000.0
2012-01-04 09:35:00,17.24,17.25,17.18,17.22,292400.0,14.1484,14.1566,14.0992,14.132,292400.0
2012-01-04 09:40:00,17.22,17.24,17.21,17.24,141600.0,14.132,14.1484,14.1238,14.1484,141600.0
2012-01-04 09:45:00,17.23,17.24,17.2,17.23,218800.0,14.1402,14.1484,14.1156,14.1402,218800.0
2012-01-04 09:50:00,17.23,17.25,17.22,17.24,108400.0,14.1402,14.1566,14.132,14.1484,108400.0
2012-01-04 09:55:00,17.24,17.26,17.23,17.24,114400.0,14.1484,14.1648,14.1402,14.1484,114400.0
2012-01-04 10:00:00,17.25,17.25,17.22,17.22,57200.0,14.1566,14.1566,14.132,14.132,57200.0
2012-01-04 10:05:00,17.22,17.22,17.21,17.21,61200.0,14.132,14.132,14.1238,14.1238,61200.0
2012-01-04 10:10:00,17.21,17.21,17.18,17.18,82000.0,14.1238,14.1238,14.0992,14.0992,82000.0
2012-01-04 10:15:00,17.18,17.2,17.17,17.18,87200.0,14.0992,14.1156,14.0909,14.0992,87200.0
2012-01-04 10:20:00,17.18,17.19,17.18,17.19,150400.0,14.0992,14.1074,14.0992,14.1074,150400.0
2012-01-04 10:25:00,17.19,17.19,17.18,17.18,48000.0,14.1074,14.1074,14.0992,14.0992,48000.0
2012-01-04 10:30:00,17.17,17.17,17.15,17.16,115200.0,14.0909,14.0909,14.0745,14.0827,115200.0
2012-01-04 10:35:00,17.16,17.17,17.14,17.14,154800.0,14.0827,14.0909,14.0663,14.0663,154800.0
2012-01-04 10:40:00,17.14,17.15,17.13,17.15,309600.0,14.0663,14.0745,14.0581,14.0745,309600.0
2012-01-04 10:45:00,17.15,17.15,17.13,17.15,58800.0,14.0745,14.0745,14.0581,14.0745,58800.0
2012-01-04 10:50:00,17.15,17.2,17.15,17.19,283600.0,14.0745,14.1156,14.0745,14.1074,283600.0
2012-01-04 10:55:00,17.19,17.2,17.18,17.19,82800.0,14.1074,14.1156,14.0992,14.1074,82800.0
2012-01-04 11:00:00,17.19,17.22,17.19,17.22,41200.0,14.1074,14.132,14.1074,14.132,41200.0
2012-01-04 11:05:00,17.22,17.23,17.22,17.22,53600.0,14.132,14.1402,14.132,14.132,53600.0
2012-01-04 11:10:00,17.22,17.23,17.22,17.22,46000.0,14.132,14.1402,14.132,14.132,46000.0
2012-01-04 11:15:00,17.22,17.23,17.21,17.22,47600.0,14.132,14.1402,14.1238,14.132,47600.0
2012-01-04 11:20:00,17.22,17.24,17.22,17.23,124800.0,14.132,14.1484,14.132,14.1402,124800.0
2012-01-04 11:25:00,17.23,17.24,17.22,17.23,60800.0,14.1402,14.1484,14.132,14.1402,60800.0
2012-01-04 11:30:00,17.23,17.24,17.22,17.22,41600.0,14.1402,14.1484,14.132,14.132,41600.0
2012-01-04 11:35:00,17.22,17.25,17.22,17.25,171200.0,14.132,14.1566,14.132,14.1566,171200.0
2012-01-04 11:40:00,17.25,17.25,17.24,17.25,52400.0,14.1566,14.1566,14.1484,14.1566,52400.0
2012-01-04 11:45:00,17.25,17.25,17.24,17.25,46000.0,14.1566,14.1566,14.1484,14.1566,46000.0
2012-01-04 11:50:00,17.24,17.25,17.23,17.23,124400.0,14.1484,14.1566,14.1402,14.1402,124400.0
2012-01-04 11:55:00,17.24,17.24,17.22,17.23,64000.0,14.1484,14.1484,14.132,14.1402,64000.0
2012-01-04 12:00:00,17.23,17.23,17.22,17.23,69600.0,14.1402,14.1402,14.132,14.1402,69600.0
2012-01-04 12:05:00,17.23,17.29,17.23,17.28,205200.0,14.1402,14.1894,14.1402,14.1812,205200.0
2012-01-04 12:10:00,17.28,17.29,17.27,17.27,41200.0,14.1812,14.1894,14.173,14.173,41200.0
2012-01-04 12:15:00,17.28,17.29,17.27,17.28,219600.0,14.1812,14.1894,14.173,14.1812,219600.0
2012-01-04 12:20:00,17.28,17.28,17.26,17.26,32800.0,14.1812,14.1812,14.1648,14.1648,32800.0
2012-01-04 12:25:00,17.27,17.27,17.27,17.27,48800.0,14.173,14.173,14.173,14.173,48800.0
2012-01-04 12:30:00,17.27,17.27,17.25,17.25,66400.0,14.173,14.173,14.1566,14.1566,66400.0
2012-01-04 12:35:00,17.24,17.24,17.24,17.24,25200.0,14.1484,14.1484,14.1484,14.1484,25200.0
2012-01-04 12:40:00,17.23,17.25,17.23,17.24,32400.0,14.1402,14.1566,14.1402,14.1484,32400.0
2012-01-04 12:45:00,17.25,17.25,17.25,17.25,50000.0,14.1566,14.1566,14.1566,14.1566,50000.0
2012-01-04 12:50:00,17.25,17.26,17.24,17.25,42800.0,14.1566,14.1648,14.1484,14.1566,42800.0
2012-01-04 12:55:00,17.25,17.27,17.25,17.26,25200.0,14.1566,14.173,14.1566,14.1648,25200.0
2012-01-04 13:00:00,17.26,17.26,17.24,17.24,104800.0,14.1648,14.1648,14.1484,14.1484,104800.0
2012-01-04 13:05:00,17.24,17.25,17.23,17.23,66000.0,14.1484,14.1566,14.1402,14.1402,66000.0
2012-01-04 13:10:00,17.24,17.25,17.24,17.24,47600.0,14.1484,14.1566,14.1484,14.1484,47600.0
2012-01-04 13:15:00,17.24,17.24,17.22,17.22,44000.0,14.1484,14.1484,14.132,14.132,44000.0
2012-01-04 13:20:00,17.23,17.23,17.22,17.22,21600.0,14.1402,14.1402,14.132,14.132,21600.0
2012-01-04 13:25:00,17.22,17.23,17.2,17.23,108800.0,14.132,14.1402,14.1156,14.1402,108800.0
2012-01-04 13:30:00,17.23,17.24,17.22,17.23,31600.0,14.1402,14.1484,14.132,14.1402,31600.0
2012-01-04 13:35:00,17.23,17.24,17.22,17.23,43200.0,14.1402,14.1484,14.132,14.1402,43200.0
2012-01-04 13:40:00,17.23,17.24,17.23,17.24,24800.0,14.1402,14.1484,14.1402,14.1484,24800.0
2012-01-04 13:45:00,17.24,17.25,17.23,17.25,56800.0,14.1484,14.1566,14.1402,14.1566,56800.0
2012-01-04 13:50:00,17.26,17.26,17.24,17.25,103600.0,14.1648,14.1648,14.1484,14.1566,103600.0
2012-01-04 13:55:00,17.25,17.25,17.24,17.24,32800.0,14.1566,14.1566,14.1484,14.1484,32800.0
2012-01-04 14:00:00,17.25,17.25,17.23,17.23,25200.0,14.1566,14.1566,14.1402,14.1402,25200.0
2012-01-04 14:05:00,17.23,17.24,17.22,17.23,67600.0,14.1402,14.1484,14.132,14.1402,67600.0
2012-01-04 14:10:00,17.23,17.23,17.21,17.22,116400.0,14.1402,14.1402,14.1238,14.132,116400.0
2012-01-04 14:15:00,17.21,17.25,17.21,17.25,36800.0,14.1238,14.1566,14.1238,14.1566,36800.0
2012-01-04 14:20:00,17.24,17.25,17.23,17.24,72800.0,14.1484,14.1566,14.1402,14.1484,72800.0
2012-01-04 14:25:00,17.24,17.25,17.24,17.25,97200.0,14.1484,14.1566,14.1484,14.1566,97200.0
2012-01-04 14:30:00,17.25,17.28,17.25,17.27,69600.0,14.1566,14.1812,14.1566,14.173,69600.0
2012-01-04 14:35:00,17.27,17.28,17.26,17.27,55600.0,14.173,14.1812,14.1648,14.173,55600.0
2012-01-04 14:40:00,17.27,17.29,17.26,17.28,78000.0,14.173,14.1894,14.1648,14.1812,78000.0
2012-01-04 14:45:00,17.29,17.29,17.26,17.27,76000.0,14.1894,14.1894,14.1648,14.173,76000.0
2012-01-04 14:50:00,17.27,17.31,17.27,17.29,110800.0,14.173,14.2058,14.173,14.1894,110800.0
2012-01-04 14:55:00,17.29,17.3,17.28,17.28,116400.0,14.1894,14.1976,14.1812,14.1812,116400.0
2012-01-04 15:00:00,17.28,17.28,17.26,17.27,47600.0,14.1812,14.1812,14.1648,14.173,47600.0
2012-01-04 15:05:00,17.27,17.28,17.26,17.28,72000.0,14.173,14.1812,14.1648,14.1812,72000.0
2012-01-04 15:10:00,17.28,17.29,17.27,17.27,78000.0,14.1812,14.1894,14.173,14.173,78000.0
2012-01-04 15:15:00,17.28,17.28,17.25,17.25,66800.0,14.1812,14.1812,14.1566,14.1566,66800.0
2012-01-04 15:20:00,17.25,17.27,17.25,17.26,50000.0,14.1566,14.173,14.1566,14.1648,50000.0
2012-01-04 15:25:00,17.27,17.27,17.27,17.27,246400.0,14.173,14.173,14.173,14.173,246400.0
2012-01-04 15:30:00,17.28,17.29,17.27,17.27,204400.0,14.1812,14.1894,14.173,14.173,204400.0
2012-01-04 15:35:00,17.27,17.29,17.27,17.29,50800.0,14.173,14.1894,14.173,14.1894,50800.0
2012-01-04 15:40:00,17.29,17.29,17.27,17.27,64800.0,14.1894,14.1894,14.173,14.173,64800.0
2012-01-04 15:45:00,17.26,17.26,17.24,17.25,116400.0,14.1648,14.1648,14.1484,14.1566,116400.0
2012-01-04 15:50:00,17.24,17.27,17.24,17.26,48800.0,14.1484,14.173,14.1484,14.1648,48800.0
2012-01-04 15:55:00,17.26,17.27,17.24,17.25,277600.0,14.1648,14.173,14.1484,14.1566,277600.0
2012-01-05 09:30:00,17.15,17.18,17.08,17.13,192400.0,14.0745,14.0992,14.0171,14.0581,192400.0
2012-01-05 09:35:00,17.13,17.13,17.09,17.1,159600.0,14.0581,14.0581,14.0253,14.0335,159600.0
2012-01-05 09:40:00,17.1,17.1,17.02,17.03,219200.0,14.0335,14.0335,13.9678,13.9761,219200.0
2012-01-05 09:45:00,17.03,17.04,16.99,17.02,279600.0,13.9761,13.9843,13.9432,13.9678,279600.0
2012-01-05 09:50:00,17.02,17.05,17.02,17.04,123600.0,13.9678,13.9925,13.9678,13.9843,123600.0
2012-01-05 09:55:00,17.05,17.05,17.02,17.03,44000.0,13.9925,13.9925,13.9678,13.9761,44000.0
2012-01-05 10:00:00,17.02,17.03,16.97,17.0,150400.0,13.9678,13.9761,13.9268,13.9514,150400.0
2012-01-05 10:05:00,16.99,17.0,16.95,16.99,362400.0,13.9432,13.9514,13.9104,13.9432,362400.0
2012-01-05 10:10:00,16.99,17.04,16.97,17.04,582400.0,13.9432,13.9843,13.9268,13.9843,582400.0
2012-01-05 10:15:00,17.04,17.08,17.04,17.07,135600.0,13.9843,14.0171,13.9843,14.0089,135600.0
2012-01-05 10:20:00,17.07,17.08,17.05,17.07,114800.0,14.0089,14.0171,13.9925,14.0089,114800.0
2012-01-05 10:25:00,17.07,17.1,17.07,17.08,155600.0,14.0089,14.0335,14.0089,14.0171,155600.0
2012-01-05 10:30:00,17.08,17.09,17.06,17.06,106400.0,14.0171,14.0253,14.0007,14.0007,106400.0
2012-01-05 10:35:00,17.07,17.07,17.02,17.03,236800.0,14.0089,14.0089,13.9678,13.9761,236800.0
2012-01-05 10:40:00,17.04,17.06,17.03,17.03,40800.0,13.9843,14.0007,13.9761,13.9761,40800.0
2012-01-05 10:45:00,17.03,17.04,17.02,17.03,71200.0,13.9761,13.9843,13.9678,13.9761,71200.0
2012-01-05 10:50:00,17.03,17.03,16.99,16.99,116000.0,13.9761,13.9761,13.9432,13.9432,116000.0
2012-01-05 10:55:00,17.0,17.03,16.99,17.03,31600.0,13.9514,13.9761,13.9432,13.9761,31600.0
2012-01-05 11:00:00,17.03,17.05,17.02,17.05,61600.0,13.9761,13.9925,13.9678,13.9925,61600.0
2012-01-05 11:05:00,17.05,17.06,17.04,17.04,46400.0,13.9925,14.0007,13.9843,13.9843,46400.0
2012-01-05 11:10:00,17.04,17.06,17.04,17.06,76000.0,13.9843,14.0007,13.9843,14.0007,76000.0
2012-01-05 11:15:00,17.06,17.07,17.05,17.06,51600.0,14.0007,14.0089,13.9925,14.0007,51600.0
2012-01-05 11:20:00,17.06,17.12,17.06,17.11,130000.0,14.0007,14.0499,14.0007,14.0417,130000.0
2012-01-05 11:25:00,17.12,17.14,17.12,17.14,147200.0,14.0499,14.0663,14.0499,14.0663,147200.0
2012-01-05 11:30:00,17.14,17.16,17.14,17.14,87600.0,14.0663,14.0827,14.0663,14.0663,87600.0
2012-01-05 11:35:00,17.15,17.15,17.14,17.15,38800.0,14.0745,14.0745,14.0663,14.0745,38800.0
2012-01-05 11:40:00,17.15,17.17,17.15,17.15,109200.0,14.0745,14.0909,14.0745,14.0745,109200.0
2012-01-05 11:45:00,17.15,17.19,17.15,17.19,96400.0,14.0745,14.1074,14.0745,14.1074,96400.0
2012-01-05 11:50:00,17.18,17.2,17.17,17.17,62800.0,14.0992,14.1156,14.0909,14.0909,62800.0
2012-01-05 11:55:00,17.17,17.18,17.17,17.17,88800.0,14.0909,14.0992,14.0909,14.0909,88800.0
2012-01-05 12:00:00,17.17,17.18,17.16,17.17,42000.0,14.0909,14.0992,14.0827,14.0909,42000.0
2012-01-05 12:05:00,17.17,17.18,17.17,17.18,51600.0,14.0909,14.0992,14.0909,14.0992,51600.0
2012-01-05 12:10:00,17.18,17.2,17.18,17.19,41200.0,14.0992,14.1156,14.0992,14.1074,41200.0
2012-01-05 12:15:00,17.2,17.23,17.2,17.22,141600.0,14.1156,14.1402,14.1156,14.132,141600.0
2012-01-05 12:20:00,17.22,17.23,17.17,17.2,46800.0,14.132,14.1402,14.0909,14.1156,46800.0
2012-01-05 12:25:00,17.19,17.21,17.19,17.2,4400.0,14.1074,14.1238,14.1074,14.1156,4400.0
2012-01-05 12:30:00,17.21,17.21,17.2,17.21,4000.0,14.1238,14.1238,14.1156,14.1238,4000.0
2012-01-05 12:35:00,17.2,17.21,17.18,17.18,60800.0,14.1156,14.1238,14.0992,14.0992,60800.0
2012-01-05 12:40:00,17.2,17.22,17.2,17.21,43200.0,14.1156,14.132,14.1156,14.1238,43200.0
2012-01-05 12:45:00,17.21,17.26,17.2,17.26,82800.0,14.1238,14.1648,14.1156,14.1648,82800.0
2012-01-05 12:50:00,17.26,17.29,17.26,17.29,256800.0,14.1648,14.1894,14.1648,14.1894,256800.0
2012-01-05 12:55:00,17.29,17.33,17.28,17.32,134000.0,14.1894,14.2223,14.1812,14.214,134000.0
2012-01-05 13:00:00,17.32,17.32,17.3,17.31,524400.0,14.214,14.214,14.1976,14.2058,524400.0
2012-01-05 13:05:00,17.32,17.32,17.3,17.31,44800.0,14.214,14.214,14.1976,14.2058,44800.0
2012-01-05 13:10:00,17.32,17.32,17.31,17.31,48800.0,14.214,14.214,14.2058,14.2058,48800.0
2012-01-05 13:15:00,17.32,17.32,17.31,17.32,75200.0,14.214,14.214,14.2058,14.214,75200.0
2012-01-05 13:20:00,17.32,17.33,17.31,17.33,95600.0,14.214,14.2223,14.2058,14.2223,95600.0
2012-01-05 13:25:00,17.33,17.38,17.32,17.37,191600.0,14.2223,14.2633,14.214,14.2551,191600.0
2012-01-05 13:30:00,17.37,17.39,17.37,17.38,186400.0,14.2551,14.2715,14.2551,14.2633,186400.0
2012-01-05 13:35:00,17.38,17.4,17.38,17.39,100000.0,14.2633,14.2797,14.2633,14.2715,100000.0
2012-01-05 13:40:00,17.39,17.41,17.39,17.41,27200.0,14.2715,14.2879,14.2715,14.2879,27200.0
2012-01-05 13:45:00,17.41,17.41,17.39,17.4,20400.0,14.2879,14.2879,14.2715,14.2797,20400.0
2012-01-05 13:50:00,17.4,17.4,17.38,17.39,38800.0,14.2797,14.2797,14.2633,14.2715,38800.0
2012-01-05 13:55:00,17.38,17.39,17.37,17.37,50000.0,14.2633,14.2715,14.2551,14.2551,50000.0
2012-01-05 14:00:00,17.37,17.37,17.36,17.37,37600.0,14.2551,14.2551,14.2469,14.2551,37600.0
2012-01-05 14:05:00,17.38,17.38,17.36,17.37,12800.0,14.2633,14.2633,14.2469,14.2551,12800.0
2012-01-05 14:10:00,17.37,17.38,17.36,17.38,28800.0,14.2551,14.2633,14.2469,14.2633,28800.0
2012-01-05 14:15:00,17.38,17.38,17.35,17.35,83600.0,14.2633,14.2633,14.2387,14.2387,83600.0
2012-01-05 14:20:00,17.35,17.36,17.34,17.36,61600.0,14.2387,14.2469,14.2305,14.2469,61600.0
2012-01-05 14:25:00,17.36,17.36,17.32,17.33,57200.0,14.2469,14.2469,14.214,14.2223,57200.0
2012-01-05 14:30:00,17.33,17.34,17.33,17.34,124800.0,14.2223,14.2305,14.2223,14.2305,124800.0
2012-01-05 14:35:00,17.34,17.34,17.32,17.33,39600.0,14.2305,14.2305,14.214,14.2223,39600.0
2012-01-05 14:40:00,17.33,17.34,17.32,17.34,93600.0,14.2223,14.2305,14.214,14.2305,93600.0
2012-01-05 14:45:00,17.33,17.35,17.33,17.34,87600.0,14.2223,14.2387,14.2223,14.2305,87600.0
2012-01-05 14:50:00,17.34,17.34,17.32,17.32,76000.0,14.2305,14.2305,14.214,14.214,76000.0
2012-01-05 14:55:00,17.32,17.33,17.32,17.32,21200.0,14.214,14.2223,14.214,14.214,21200.0
2012-01-05 15:00:00,17.32,17.36,17.3,17.35,114400.0,14.214,14.2469,14.1976,14.2387,114400.0
2012-01-05 15:05:00,17.35,17.36,17.35,17.36,64400.0,14.2387,14.2469,14.2387,14.2469,64400.0
2012-01-05 15:10:00,17.36,17.36,17.32,17.32,87600.0,14.2469,14.2469,14.214,14.214,87600.0
2012-01-05 15:15:00,17.33,17.35,17.32,17.35,46800.0,14.2223,14.2387,14.214,14.2387,46800.0
2012-01-05 15:20:00,17.35,17.36,17.34,17.35,144000.0,14.2387,14.2469,14.2305,14.2387,144000.0
2012-01-05 15:25:00,17.35,17.36,17.33,17.34,110800.0,14.2387,14.2469,14.2223,14.2305,110800.0
2012-01-05 15:30:00,17.34,17.35,17.32,17.32,68800.0,14.2305,14.2387,14.214,14.214,68800.0
2012-01-05 15:35:00,17.32,17.34,17.32,17.34,80400.0,14.214,14.2305,14.214,14.2305,80400.0
2012-01-05 15:40:00,17.34,17.38,17.34,17.37,300000.0,14.2305,14.2633,14.2305,14.2551,300000.0
2012-01-05 15:45:00,17.37,17.37,17.35,17.36,55200.0,14.2551,14.2551,14.2387,14.2469,55200.0
2012-01-05 15:50:00,17.36,17.36,17.34,17.36,218800.0,14.2469,14.2469,14.2305,14.2469,218800.0
2012-01-05 15:55:00,17.36,17.37,17.35,17.35,483200.0,14.2469,14.2551,14.2387,14.2387,483200.0
2012-01-06 09:30:00,17.34,17.35,17.27,17.27,82400.0,14.2305,14.2387,14.173,14.173,82400.0
2012-01-06 09:35:00,17.27,17.31,17.27,17.28,354400.0,14.173,14.2058,14.173,14.1812,354400.0
2012-01-06 09:40:00,17.27,17.27,17.2,17.24,189600.0,14.173,14.173,14.1156,14.1484,189600.0
2012-01-06 09:45:00,17.24,17.25,17.21,17.22,214000.0,14.1484,14.1566,14.1238,14.132,214000.0
2012-01-06 09:50:00,17.22,17.22,17.18,17.19,113600.0,14.132,14.132,14.0992,14.1074,113600.0
2012-01-06 09:55:00,17.19,17.23,17.18,17.21,86000.0,14.1074,14.1402,14.0992,14.1238,86000.0
2012-01-06 10:00:00,17.21,17.23,17.18,17.22,92400.0,14.1238,14.1402,14.0992,14.132,92400.0
2012-01-06 10:05:00,17.22,17.25,17.21,17.24,52000.0,14.132,14.1566,14.1238,14.1484,52000.0
2012-01-06 10:10:00,17.24,17.27,17.24,17.26,68400.0,14.1484,14.173,14.1484,14.1648,68400.0
2012-01-06 10:15:00,17.26,17.29,17.26,17.29,57600.0,14.1648,14.1894,14.1648,14.1894,57600.0
2012-01-06 10:20:00,17.3,17.32,17.28,17.32,44400.0,14.1976,14.214,14.1812,14.214,44400.0
2012-01-06 10:25:00,17.31,17.31,17.3,17.3,50000.0,14.2058,14.2058,14.1976,14.1976,50000.0
2012-01-06 10:30:00,17.3,17.32,17.3,17.32,40400.0,14.1976,14.214,14.1976,14.214,40400.0
2012-01-06 10:35:00,17.32,17.34,17.32,17.34,100000.0,14.214,14.2305,14.214,14.2305,100000.0
2012-01-06 10:40:00,17.34,17.36,17.31,17.36,88800.0,14.2305,14.2469,14.2058,14.2469,88800.0
2012-01-06 10:45:00,17.35,17.38,17.35,17.37,98800.0,14.2387,14.2633,14.2387,14.2551,98800.0
2012-01-06 10:50:00,17.37,17.38,17.35,17.36,70000.0,14.2551,14.2633,14.2387,14.2469,70000.0
2012-01-06 10:55:00,17.35,17.35,17.33,17.34,77200.0,14.2387,14.2387,14.2223,14.2305,77200.0
2012-01-06 11:00:00,17.34,17.37,17.34,17.35,43200.0,14.2305,14.2551,14.2305,14.2387,43200.0
2012-01-06 11:05:00,17.36,17.4,17.35,17.38,58800.0,14.2469,14.2797,14.2387,14.2633,58800.0
2012-01-06 11:10:00,17.37,17.38,17.36,17.36,46800.0,14.2551,14.2633,14.2469,14.2469,46800.0
2012-01-06 11:15:00,17.37,17.38,17.36,17.38,20000.0,14.2551,14.2633,14.2469,14.2633,20000.0
2012-01-06 11:20:00,17.38,17.38,17.37,17.38,14800.0,14.2633,14.2633,14.2551,14.2633,14800.0
2012-01-06 11:25:00,17.38,17.38,17.36,17.36,31600.0,14.2633,14.2633,14.2469,14.2469,31600.0
2012-01-06 11:30:00,17.37,17.39,17.36,17.39,32800.0,14.2551,14.2715,14.2469,14.2715,32800.0
2012-01-06 11:35:00,17.38,17.4,17.38,17.4,14000.0,14.2633,14.2797,14.2633,14.2797,14000.0
2012-01-06 11:40:00,17.4,17.42,17.39,17.42,35600.0,14.2797,14.2961,14.2715,14.2961,35600.0
2012-01-06 11:45:00,17.42,17.43,17.42,17.42,80000.0,14.2961,14.3043,14.2961,14.2961,80000.0
2012-01-06 11:50:00,17.42,17.43,17.4,17.41,23200.0,14.2961,14.3043,14.2797,14.2879,23200.0
2012-01-06 11:55:00,17.41,17.41,17.4,17.41,14800.0,14.2879,14.2879,14.2797,14.2879,14800.0
2012-01-06 12:00:00,17.41,17.41,17.38,17.39,17600.0,14.2879,14.2879,14.2633,14.2715,17600.0
2012-01-06 12:05:00,17.39,17.39,17.36,17.37,26800.0,14.2715,14.2715,14.2469,14.2551,26800.0
2012-01-06 12:10:00,17.37,17.38,17.36,17.36,62800.0,14.2551,14.2633,14.2469,14.2469,62800.0
2012-01-06 12:15:00,17.37,17.38,17.37,17.38,18800.0,14.2551,14.2633,14.2551,14.2633,18800.0
2012-01-06 12:20:00,17.38,17.41,17.38,17.39,27200.0,14.2633,14.2879,14.2633,14.2715,27200.0
2012-01-06 12:25:00,17.39,17.4,17.39,17.39,20800.0,14.2715,14.2797,14.2715,14.2715,20800.0
2012-01-06 12:30:00,17.39,17.41,17.39,17.41,13200.0,14.2715,14.2879,14.2715,14.2879,13200.0
2012-01-06 12:35:00,17.4,17.4,17.39,17.39,8000.0,14.2797,14.2797,14.2715,14.2715,8000.0
2012-01-06 12:40:00,17.39,17.39,17.35,17.36,51200.0,14.2715,14.2715,14.2387,14.2469,51200.0
2012-01-06 12:45:00,17.36,17.36,17.33,17.34,60000.0,14.2469,14.2469,14.2223,14.2305,60000.0
2012-01-06 12:50:00,17.35,17.35,17.33,17.34,22000.0,14.2387,14.2387,14.2223,14.2305,22000.0
2012-01-06 12:55:00,17.34,17.35,17.33,17.33,24800.0,14.2305,14.2387,14.2223,14.2223,24800.0
2012-01-06 13:00:00,17.33,17.34,17.33,17.34,18000.0,14.2223,14.2305,14.2223,14.2305,18000.0
2012-01-06 13:05:00,17.33,17.34,17.33,17.33,33200.0,14.2223,14.2305,14.2223,14.2223,33200.0
2012-01-06 13:10:00,17.33,17.33,17.3,17.3,43200.0,14.2223,14.2223,14.1976,14.1976,43200.0
2012-01-06 13:15:00,17.3,17.33,17.3,17.32,33600.0,14.1976,14.2223,14.1976,14.214,33600.0
2012-01-06 13:20:00,17.33,17.33,17.31,17.32,98000.0,14.2223,14.2223,14.2058,14.214,98000.0
2012-01-06 13:25:00,17.31,17.32,17.31,17.31,44400.0,14.2058,14.214,14.2058,14.2058,44400.0
2012-01-06 13:30:00,17.31,17.32,17.29,17.3,18400.0,14.2058,14.214,14.1894,14.1976,18400.0
2012-01-06 13:35:00,17.3,17.32,17.29,17.31,20400.0,14.1976,14.214,14.1894,14.2058,20400.0
2012-01-06 13:40:00,17.31,17.34,17.31,17.34,18800.0,14.2058,14.2305,14.2058,14.2305,18800.0
2012-01-06 13:45:00,17.34,17.35,17.34,17.35,24400.0,14.2305,14.2387,14.2305,14.2387,24400.0
2012-01-06 13:50:00,17.35,17.37,17.35,17.36,28400.0,14.2387,14.2551,14.2387,14.2469,28400.0
2012-01-06 13:55:00,17.36,17.41,17.36,17.38,134800.0,14.2469,14.2879,14.2469,14.2633,134800.0
2012-01-06 14:00:00,17.38,17.39,17.38,17.38,19200.0,14.2633,14.2715,14.2633,14.2633,19200.0
2012-01-06 14:05:00,17.37,17.41,17.37,17.4,73600.0,14.2551,14.2879,14.2551,14.2797,73600.0
2012-01-06 14:10:00,17.41,17.41,17.36,17.36,141600.0,14.2879,14.2879,14.2469,14.2469,141600.0
2012-01-06 14:15:00,17.36,17.36,17.35,17.36,36800.0,14.2469,14.2469,14.2387,14.2469,36800.0
2012-01-06 14:20:00,17.36,17.38,17.36,17.37,16000.0,14.2469,14.2633,14.2469,14.2551,16000.0
2012-01-06 14:25:00,17.37,17.38,17.37,17.38,124000.0,14.2551,14.2633,14.2551,14.2633,124000.0
2012-01-06 14:30:00,17.38,17.39,17.37,17.37,50000.0,14.2633,14.2715,14.2551,14.2551,50000.0
2012-01-06 14:35:00,17.37,17.39,17.37,17.38,37600.0,14.2551,14.2715,14.2551,14.2633,37600.0
2012-01-06 14:40:00,17.38,17.39,17.37,17.37,37200.0,14.2633,14.2715,14.2551,14.2551,37200.0
2012-01-06 14:45:00,17.37,17.38,17.36,17.37,48400.0,14.2551,14.2633,14.2469,14.2551,48400.0
2012-01-06 14:50:00,17.36,17.37,17.36,17.37,27600.0,14.2469,14.2551,14.2469,14.2551,27600.0
2012-01-06 14:55:00,17.37,17.38,17.36,17.36,30800.0,14.2551,14.2633,14.2469,14.2469,30800.0
2012-01-06 15:00:00,17.36,17.39,17.36,17.38,34400.0,14.2469,14.2715,14.2469,14.2633,34400.0
2012-01-06 15:05:00,17.38,17.39,17.37,17.38,38400.0,14.2633,14.2715,14.2551,14.2633,38400.0
2012-01-06 15:10:00,17.38,17.38,17.36,17.38,28400.0,14.2633,14.2633,14.2469,14.2633,28400.0
2012-01-06 15:15:00,17.38,17.38,17.34,17.36,29200.0,14.2633,14.2633,14.2305,14.2469,29200.0
2012-01-06 15:20:00,17.36,17.37,17.35,17.37,53600.0,14.2469,14.2551,14.2387,14.2551,53600.0
2012-01-06 15:25:00,17.37,17.37,17.36,17.36,29200.0,14.2551,14.2551,14.2469,14.2469,29200.0
2012-01-06 15:30:00,17.36,17.36,17.35,17.36,42000.0,14.2469,14.2469,14.2387,14.2469,42000.0
2012-01-06 15:35:00,17.36,17.36,17.35,17.36,48400.0,14.2469,14.2469,14.2387,14.2469,48400.0
2012-01-06 15:40:00,17.36,17.36,17.35,17.35,34000.0,14.2469,14.2469,14.2387,14.2387,34000.0
2012-01-06 15:45:00,17.35,17.36,17.33,17.35,51600.0,14.2387,14.2469,14.2223,14.2387,51600.0
2012-01-06 15:50:00,17.34,17.34,17.32,17.34,36400.0,14.2305,14.2305,14.214,14.2305,36400.0
2012-01-06 15:55:00,17.33,17.33,17.29,17.3,476800.0,14.2223,14.2223,14.1894,14.1976,476800.0
2012-01-09 09:30:00,17.38,17.38,17.32,17.34,143200.0,14.2633,14.2633,14.214,14.2305,143200.0
2012-01-09 09:35:00,17.34,17.35,17.3,17.34,109200.0,14.2305,14.2387,14.1976,14.2305,109200.0
2012-01-09 09:40:00,17.34,17.34,17.28,17.28,145600.0,14.2305,14.2305,14.1812,14.1812,145600.0
2012-01-09 09:45:00,17.28,17.29,17.25,17.28,191200.0,14.1812,14.1894,14.1566,14.1812,191200.0
2012-01-09 09:50:00,17.28,17.34,17.27,17.33,119600.0,14.1812,14.2305,14.173,14.2223,119600.0
2012-01-09 09:55:00,17.33,17.34,17.29,17.32,49200.0,14.2223,14.2305,14.1894,14.214,49200.0
2012-01-09 10:00:00,17.32,17.32,17.27,17.29,42800.0,14.214,14.214,14.173,14.1894,42800.0
2012-01-09 10:05:00,17.29,17.31,17.28,17.31,43200.0,14.1894,14.2058,14.1812,14.2058,43200.0
2012-01-09 10:10:00,17.32,17.35,17.32,17.35,38800.0,14.214,14.2387,14.214,14.2387,38800.0
2012-01-09 10:15:00,17.35,17.38,17.35,17.36,576800.0,14.2387,14.2633,14.2387,14.2469,576800.0
2012-01-09 10:20:00,17.36,17.37,17.34,17.36,40000.0,14.2469,14.2551,14.2305,14.2469,40000.0
2012-01-09 10:25:00,17.36,17.39,17.35,17.39,18800.0,14.2469,14.2715,14.2387,14.2715,18800.0
2012-01-09 10:30:00,17.39,17.4,17.38,17.38,98800.0,14.2715,14.2797,14.2633,14.2633,98800.0
2012-01-09 10:35:00,17.38,17.39,17.36,17.37,55600.0,14.2633,14.2715,14.2469,14.2551,55600.0
2012-01-09 10:40:00,17.37,17.37,17.33,17.33,71200.0,14.2551,14.2551,14.2223,14.2223,71200.0
2012-01-09 10:45:00,17.33,17.35,17.32,17.32,112000.0,14.2223,14.2387,14.214,14.214,112000.0
2012-01-09 10:50:00,17.32,17.34,17.29,17.31,92800.0,14.214,14.2305,14.1894,14.2058,92800.0
2012-01-09 10:55:00,17.31,17.32,17.29,17.31,56400.0,14.2058,14.214,14.1894,14.2058,56400.0
2012-01-09 11:00:00,17.31,17.32,17.3,17.31,40000.0,14.2058,14.214,14.1976,14.2058,40000.0
2012-01-09 11:05:00,17.31,17.31,17.27,17.27,128000.0,14.2058,14.2058,14.173,14.173,128000.0
2012-01-09 11:10:00,17.27,17.28,17.23,17.25,300400.0,14.173,14.1812,14.1402,14.1566,300400.0
2012-01-09 11:15:00,17.25,17.25,17.2,17.22,122000.0,14.1566,14.1566,14.1156,14.132,122000.0
2012-01-09 11:20:00,17.21,17.24,17.21,17.23,450800.0,14.1238,14.1484,14.1238,14.1402,450800.0
2012-01-09 11:25:00,17.23,17.25,17.23,17.25,37600.0,14.1402,14.1566,14.1402,14.1566,37600.0
2012-01-09 11:30:00,17.25,17.27,17.25,17.26,55600.0,14.1566,14.173,14.1566,14.1648,55600.0
2012-01-09 11:35:00,17.26,17.27,17.24,17.27,48000.0,14.1648,14.173,14.1484,14.173,48000.0
2012-01-09 11:40:00,17.27,17.32,17.26,17.31,182800.0,14.173,14.214,14.1648,14.2058,182800.0
2012-01-09 11:45:00,17.31,17.34,17.31,17.32,123200.0,14.2058,14.2305,14.2058,14.214,123200.0
2012-01-09 11:50:00,17.32,17.34,17.32,17.33,83200.0,14.214,14.2305,14.214,14.2223,83200.0
2012-01-09 11:55:00,17.33,17.34,17.31,17.32,60800.0,14.2223,14.2305,14.2058,14.214,60800.0
2012-01-09 12:00:00,17.33,17.33,17.31,17.31,107600.0,14.2223,14.2223,14.2058,14.2058,107600.0
2012-01-09 12:05:00,17.31,17.32,17.31,17.32,90800.0,14.2058,14.214,14.2058,14.214,90800.0
2012-01-09 12:10:00,17.32,17.34,17.32,17.33,22000.0,14.214,14.2305,14.214,14.2223,22000.0
2012-01-09 12:15:00,17.34,17.34,17.32,17.32,18000.0,14.2305,14.2305,14.214,14.214,18000.0
2012-01-09 12:20:00,17.32,17.33,17.31,17.32,22400.0,14.214,14.2223,14.2058,14.214,22400.0
2012-01-09 12:25:00,17.33,17.37,17.33,17.36,91600.0,14.2223,14.2551,14.2223,14.2469,91600.0
2012-01-09 12:30:00,17.37,17.38,17.36,17.38,66000.0,14.2551,14.2633,14.2469,14.2633,66000.0
2012-01-09 12:35:00,17.37,17.38,17.37,17.38,52800.0,14.2551,14.2633,14.2551,14.2633,52800.0
2012-01-09 12:40:00,17.38,17.38,17.35,17.36,59200.0,14.2633,14.2633,14.2387,14.2469,59200.0
2012-01-09 12:45:00,17.36,17.37,17.35,17.37,75200.0,14.2469,14.2551,14.2387,14.2551,75200.0
2012-01-09 12:50:00,17.36,17.37,17.36,17.36,46800.0,14.2469,14.2551,14.2469,14.2469,46800.0
2012-01-09 12:55:00,17.36,17.37,17.36,17.36,44400.0,14.2469,14.2551,14.2469,14.2469,44400.0
2012-01-09 13:00:00,17.36,17.38,17.35,17.36,76000.0,14.2469,14.2633,14.2387,14.2469,76000.0
2012-01-09 13:05:00,17.36,17.36,17.35,17.36,29600.0,14.2469,14.2469,14.2387,14.2469,29600.0
2012-01-09 13:10:00,17.36,17.37,17.35,17.37,67200.0,14.2469,14.2551,14.2387,14.2551,67200.0
2012-01-09 13:15:00,17.37,17.37,17.36,17.36,62400.0,14.2551,14.2551,14.2469,14.2469,62400.0
2012-01-09 13:20:00,17.36,17.36,17.35,17.36,42400.0,14.2469,14.2469,14.2387,14.2469,42400.0
2012-01-09 13:25:00,17.36,17.37,17.36,17.37,30800.0,14.2469,14.2551,14.2469,14.2551,30800.0
2012-01-09 13:30:00,17.36,17.37,17.36,17.36,44400.0,14.2469,14.2551,14.2469,14.2469,44400.0
2012-01-09 13:35:00,17.36,17.37,17.34,17.35,88400.0,14.2469,14.2551,14.2305,14.2387,88400.0
2012-01-09 13:40:00,17.35,17.35,17.33,17.33,25200.0,14.2387,14.2387,14.2223,14.2223,25200.0
2012-01-09 13:45:00,17.33,17.36,17.33,17.36,50000.0,14.2223,14.2469,14.2223,14.2469,50000.0
2012-01-09 13:50:00,17.36,17.36,17.36,17.36,27600.0,14.2469,14.2469,14.2469,14.2469,27600.0
2012-01-09 13:55:00,17.36,17.37,17.36,17.37,16800.0,14.2469,14.2551,14.2469,14.2551,16800.0
2012-01-09 14:00:00,17.37,17.38,17.36,17.36,36400.0,14.2551,14.2633,14.2469,14.2469,36400.0
2012-01-09 14:05:00,17.36,17.38,17.36,17.37,33200.0,14.2469,14.2633,14.2469,14.2551,33200.0
2012-01-09 14:10:00,17.37,17.37,17.36,17.36,21200.0,14.2551,14.2551,14.2469,14.2469,21200.0
2012-01-09 14:15:00,17.37,17.37,17.35,17.35,45600.0,14.2551,14.2551,14.2387,14.2387,45600.0
2012-01-09 14:20:00,17.36,17.37,17.35,17.36,6800.0,14.2469,14.2551,14.2387,14.2469,6800.0
2012-01-09 14:25:00,17.37,17.37,17.36,17.36,6400.0,14.2551,14.2551,14.2469,14.2469,6400.0
2012-01-09 14:30:00,17.36,17.39,17.36,17.38,30000.0,14.2469,14.2715,14.2469,14.2633,30000.0
2012-01-09 14:35:00,17.38,17.39,17.37,17.37,27600.0,14.2633,14.2715,14.2551,14.2551,27600.0
2012-01-09 14:40:00,17.38,17.38,17.37,17.38,28800.0,14.2633,14.2633,14.2551,14.2633,28800.0
2012-01-09 14:45:00,17.38,17.38,17.35,17.36,30000.0,14.2633,14.2633,14.2387,14.2469,30000.0
2012-01-09 14:50:00,17.36,17.37,17.36,17.36,76400.0,14.2469,14.2551,14.2469,14.2469,76400.0
2012-01-09 14:55:00,17.36,17.36,17.35,17.35,37200.0,14.2469,14.2469,14.2387,14.2387,37200.0
2012-01-09 15:00:00,17.37,17.39,17.36,17.37,67200.0,14.2551,14.2715,14.2469,14.2551,67200.0
2012-01-09 15:05:00,17.37,17.38,17.36,17.38,38800.0,14.2551,14.2633,14.2469,14.2633,38800.0
2012-01-09 15:10:00,17.38,17.38,17.35,17.36,68000.0,14.2633,14.2633,14.2387,14.2469,68000.0
2012-01-09 15:15:00,17.36,17.36,17.34,17.35,56800.0,14.2469,14.2469,14.2305,14.2387,56800.0
2012-01-09 15:20:00,17.36,17.36,17.34,17.35,80000.0,14.2469,14.2469,14.2305,14.2387,80000.0
2012-01-09 15:25:00,17.34,17.36,17.34,17.34,90000.0,14.2305,14.2469,14.2305,14.2305,90000.0
2012-01-09 15:30:00,17.34,17.35,17.34,17.34,19600.0,14.2305,14.2387,14.2305,14.2305,19600.0
2012-01-09 15:35:00,17.35,17.36,17.34,17.35,39200.0,14.2387,14.2469,14.2305,14.2387,39200.0
2012-01-09 15:40:00,17.36,17.38,17.36,17.36,96400.0,14.2469,14.2633,14.2469,14.2469,96400.0
2012-01-09 15:45:00,17.36,17.38,17.36,17.36,59200.0,14.2469,14.2633,14.2469,14.2469,59200.0
2012-01-09 15:50:00,17.36,17.37,17.35,17.36,29200.0,14.2469,14.2551,14.2387,14.2469,29200.0
2012-01-09 15:55:00,17.37,17.38,17.36,17.36,148000.0,14.2551,14.2633,14.2469,14.2469,148000.0
2012-01-10 09:30:00,17.59,17.61,17.58,17.61,110800.0,14.4356,14.452,14.4274,14.452,110800.0
2012-01-10 09:35:00,17.61,17.63,17.58,17.59,82400.0,14.452,14.4685,14.4274,14.4356,82400.0
2012-01-10 09:40:00,17.59,17.6,17.57,17.58,207600.0,14.4356,14.4438,14.4192,14.4274,207600.0
2012-01-10 09:45:00,17.58,17.59,17.57,17.58,364000.0,14.4274,14.4356,14.4192,14.4274,364000.0
2012-01-10 09:50:00,17.58,17.61,17.57,17.59,227600.0,14.4274,14.452,14.4192,14.4356,227600.0
2012-01-10 09:55:00,17.59,17.6,17.58,17.6,109600.0,14.4356,14.4438,14.4274,14.4438,109600.0
2012-01-10 10:00:00,17.6,17.64,17.6,17.64,86000.0,14.4438,14.4767,14.4438,14.4767,86000.0
2012-01-10 10:05:00,17.64,17.64,17.62,17.63,108800.0,14.4767,14.4767,14.4602,14.4685,108800.0
2012-01-10 10:10:00,17.63,17.64,17.62,17.63,132800.0,14.4685,14.4767,14.4602,14.4685,132800.0
2012-01-10 10:15:00,17.63,17.64,17.62,17.63,115600.0,14.4685,14.4767,14.4602,14.4685,115600.0
2012-01-10 10:20:00,17.63,17.63,17.61,17.61,63200.0,14.4685,14.4685,14.452,14.452,63200.0
2012-01-10 10:25:00,17.61,17.62,17.6,17.61,68400.0,14.452,14.4602,14.4438,14.452,68400.0
2012-01-10 10:30:00,17.61,17.61,17.6,17.6,60800.0,14.452,14.452,14.4438,14.4438,60800.0
2012-01-10 10:35:00,17.61,17.63,17.61,17.61,32000.0,14.452,14.4685,14.452,14.452,32000.0
2012-01-10 10:40:00,17.62,17.63,17.62,17.63,47200.0,14.4602,14.4685,14.4602,14.4685,47200.0
2012-01-10 10:45:00,17.63,17.64,17.61,17.62,28000.0,14.4685,14.4767,14.452,14.4602,28000.0
2012-01-10 10:50:00,17.63,17.63,17.6,17.6,32800.0,14.4685,14.4685,14.4438,14.4438,32800.0
2012-01-10 10:55:00,17.61,17.63,17.61,17.62,80400.0,14.452,14.4685,14.452,14.4602,80400.0
2012-01-10 11:00:00,17.62,17.63,17.6,17.6,69200.0,14.4602,14.4685,14.4438,14.4438,69200.0
2012-01-10 11:05:00,17.6,17.62,17.6,17.61,60800.0,14.4438,14.4602,14.4438,14.452,60800.0
2012-01-10 11:10:00,17.61,17.63,17.61,17.62,51600.0,14.452,14.4685,14.452,14.4602,51600.0
2012-01-10 11:15:00,17.63,17.64,17.62,17.63,57200.0,14.4685,14.4767,14.4602,14.4685,57200.0
2012-01-10 11:20:00,17.63,17.64,17.63,17.64,67200.0,14.4685,14.4767,14.4685,14.4767,67200.0
2012-01-10 11:25:00,17.64,17.64,17.63,17.63,50400.0,14.4767,14.4767,14.4685,14.4685,50400.0
2012-01-10 11:30:00,17.63,17.64,17.63,17.63,44800.0,14.4685,14.4767,14.4685,14.4685,44800.0
2012-01-10 11:35:00,17.63,17.64,17.62,17.63,22000.0,14.4685,14.4767,14.4602,14.4685,22000.0
2012-01-10 11:40:00,17.63,17.64,17.62,17.63,42800.0,14.4685,14.4767,14.4602,14.4685,42800.0
2012-01-10 11:45:00,17.63,17.63,17.62,17.62,39200.0,14.4685,14.4685,14.4602,14.4602,39200.0
2012-01-10 11:50:00,17.62,17.64,17.62,17.64,40400.0,14.4602,14.4767,14.4602,14.4767,40400.0
2012-01-10 11:55:00,17.64,17.64,17.63,17.63,84000.0,14.4767,14.4767,14.4685,14.4685,84000.0
2012-01-10 12:00:00,17.62,17.63,17.61,17.62,81600.0,14.4602,14.4685,14.452,14.4602,81600.0
2012-01-10 12:05:00,17.62,17.63,17.61,17.62,36400.0,14.4602,14.4685,14.452,14.4602,36400.0
2012-01-10 12:10:00,17.62,17.62,17.61,17.61,12800.0,14.4602,14.4602,14.452,14.452,12800.0
2012-01-10 12:15:00,17.61,17.61,17.6,17.6,23200.0,14.452,14.452,14.4438,14.4438,23200.0
2012-01-10 12:20:00,17.6,17.6,17.59,17.6,10800.0,14.4438,14.4438,14.4356,14.4438,10800.0
2012-01-10 12:25:00,17.59,17.59,17.54,17.57,88800.0,14.4356,14.4356,14.3946,14.4192,88800.0
2012-01-10 12:30:00,17.56,17.57,17.55,17.56,39200.0,14.411,14.4192,14.4028,14.411,39200.0
2012-01-10 12:35:00,17.56,17.57,17.56,17.57,32800.0,14.411,14.4192,14.411,14.4192,32800.0
2012-01-10 12:40:00,17.58,17.58,17.56,17.58,82400.0,14.4274,14.4274,14.411,14.4274,82400.0
2012-01-10 12:45:00,17.58,17.58,17.57,17.57,83200.0,14.4274,14.4274,14.4192,14.4192,83200.0
2012-01-10 12:50:00,17.57,17.58,17.57,17.57,53200.0,14.4192,14.4274,14.4192,14.4192,53200.0
2012-01-10 12:55:00,17.57,17.59,17.57,17.59,50400.0,14.4192,14.4356,14.4192,14.4356,50400.0
2012-01-10 13:00:00,17.59,17.59,17.57,17.58,39200.0,14.4356,14.4356,14.4192,14.4274,39200.0
2012-01-10 13:05:00,17.58,17.58,17.57,17.57,25600.0,14.4274,14.4274,14.4192,14.4192,25600.0
2012-01-10 13:10:00,17.57,17.57,17.56,17.56,24000.0,14.4192,14.4192,14.411,14.411,24000.0
2012-01-10 13:15:00,17.56,17.58,17.56,17.58,23200.0,14.411,14.4274,14.411,14.4274,23200.0
2012-01-10 13:20:00,17.57,17.58,17.56,17.57,36000.0,14.4192,14.4274,14.411,14.4192,36000.0
2012-01-10 13:25:00,17.57,17.58,17.56,17.57,42400.0,14.4192,14.4274,14.411,14.4192,42400.0
2012-01-10 13:30:00,17.58,17.6,17.57,17.6,70000.0,14.4274,14.4438,14.4192,14.4438,70000.0
2012-01-10 13:35:00,17.6,17.6,17.59,17.59,78000.0,14.4438,14.4438,14.4356,14.4356,78000.0
2012-01-10 13:40:00,17.6,17.6,17.59,17.59,24000.0,14.4438,14.4438,14.4356,14.4356,24000.0
2012-01-10 13:45:00,17.59,17.59,17.57,17.57,16000.0,14.4356,14.4356,14.4192,14.4192,16000.0
2012-01-10 13:50:00,17.57,17.58,17.57,17.57,164400.0,14.4192,14.4274,14.4192,14.4192,164400.0
2012-01-10 13:55:00,17.57,17.59,17.57,17.59,146800.0,14.4192,14.4356,14.4192,14.4356,146800.0
2012-01-10 14:00:00,17.59,17.59,17.58,17.58,19600.0,14.4356,14.4356,14.4274,14.4274,19600.0
2012-01-10 14:05:00,17.59,17.59,17.58,17.59,57200.0,14.4356,14.4356,14.4274,14.4356,57200.0
2012-01-10 14:10:00,17.59,17.6,17.58,17.59,34400.0,14.4356,14.4438,14.4274,14.4356,34400.0
2012-01-10 14:15:00,17.58,17.61,17.58,17.6,54400.0,14.4274,14.452,14.4274,14.4438,54400.0
2012-01-10 14:20:00,17.6,17.61,17.6,17.6,40800.0,14.4438,14.452,14.4438,14.4438,40800.0
2012-01-10 14:25:00,17.6,17.61,17.6,17.6,24000.0,14.4438,14.452,14.4438,14.4438,24000.0
2012-01-10 14:30:00,17.6,17.61,17.59,17.61,38000.0,14.4438,14.452,14.4356,14.452,38000.0
2012-01-10 14:35:00,17.61,17.61,17.6,17.61,48800.0,14.452,14.452,14.4438,14.452,48800.0
2012-01-10 14:40:00,17.61,17.61,17.6,17.61,20000.0,14.452,14.452,14.4438,14.452,20000.0
2012-01-10 14:45:00,17.61,17.63,17.61,17.63,61600.0,14.452,14.4685,14.452,14.4685,61600.0
2012-01-10 14:50:00,17.63,17.63,17.61,17.61,42000.0,14.4685,14.4685,14.452,14.452,42000.0
2012-01-10 14:55:00,17.62,17.63,17.61,17.61,40000.0,14.4602,14.4685,14.452,14.452,40000.0
2012-01-10 15:00:00,17.62,17.62,17.61,17.62,39200.0,14.4602,14.4602,14.452,14.4602,39200.0
2012-01-10 15:05:00,17.62,17.63,17.61,17.61,59200.0,14.4602,14.4685,14.452,14.452,59200.0
2012-01-10 15:10:00,17.61,17.62,17.61,17.61,118000.0,14.452,14.4602,14.452,14.452,118000.0
2012-01-10 15:15:00,17.61,17.61,17.6,17.61,433600.0,14.452,14.452,14.4438,14.452,433600.0
2012-01-10 15:20:00,17.61,17.61,17.6,17.6,165600.0,14.452,14.452,14.4438,14.4438,165600.0
2012-01-10 15:25:00,17.6,17.61,17.59,17.6,70000.0,14.4438,14.452,14.4356,14.4438,70000.0
2012-01-10 15:30:00,17.6,17.61,17.59,17.59,68000.0,14.4438,14.452,14.4356,14.4356,68000.0
2012-01-10 15:35:00,17.59,17.59,17.56,17.57,102400.0,14.4356,14.4356,14.411,14.4192,102400.0
2012-01-10 15:40:00,17.57,17.59,17.56,17.58,246800.0,14.4192,14.4356,14.411,14.4274,246800.0
2012-01-10 15:45:00,17.58,17.59,17.57,17.58,86400.0,14.4274,14.4356,14.4192,14.4274,86400.0
2012-01-10 15:50:00,17.58,17.6,17.58,17.59,69600.0,14.4274,14.4438,14.4274,14.4356,69600.0
2012-01-10 15:55:00,17.59,17.61,17.59,17.61,129200.0,14.4356,14.452,14.4356,14.452,129200.0
2012-01-11 09:30:00,17.57,17.57,17.53,17.55,619200.0,14.4192,14.4192,14.3864,14.4028,619200.0
2012-01-11 09:35:00,17.55,17.58,17.54,17.56,436800.0,14.4028,14.4274,14.3946,14.411,436800.0
2012-01-11 09:40:00,17.56,17.61,17.56,17.6,396800.0,14.411,14.452,14.411,14.4438,396800.0
2012-01-11 09:45:00,17.6,17.63,17.59,17.6,356400.0,14.4438,14.4685,14.4356,14.4438,356400.0
2012-01-11 09:50:00,17.6,17.61,17.57,17.58,373600.0,14.4438,14.452,14.4192,14.4274,373600.0
2012-01-11 09:55:00,17.57,17.58,17.56,17.56,186000.0,14.4192,14.4274,14.411,14.411,186000.0
2012-01-11 10:00:00,17.56,17.56,17.53,17.55,144800.0,14.411,14.411,14.3864,14.4028,144800.0
2012-01-11 10:05:00,17.55,17.57,17.54,17.57,85200.0,14.4028,14.4192,14.3946,14.4192,85200.0
2012-01-11 10:10:00,17.58,17.58,17.56,17.56,140800.0,14.4274,14.4274,14.411,14.411,140800.0
2012-01-11 10:15:00,17.57,17.57,17.56,17.56,44000.0,14.4192,14.4192,14.411,14.411,44000.0
2012-01-11 10:20:00,17.56,17.58,17.56,17.58,124800.0,14.411,14.4274,14.411,14.4274,124800.0
2012-01-11 10:25:00,17.58,17.59,17.58,17.58,48400.0,14.4274,14.4356,14.4274,14.4274,48400.0
2012-01-11 10:30:00,17.58,17.59,17.57,17.59,378000.0,14.4274,14.4356,14.4192,14.4356,378000.0
2012-01-11 10:35:00,17.59,17.61,17.58,17.61,354000.0,14.4356,14.452,14.4274,14.452,354000.0
2012-01-11 10:40:00,17.61,17.62,17.6,17.61,147600.0,14.452,14.4602,14.4438,14.452,147600.0
2012-01-11 10:45:00,17.6,17.61,17.59,17.59,23200.0,14.4438,14.452,14.4356,14.4356,23200.0
2012-01-11 10:50:00,17.6,17.6,17.57,17.58,15200.0,14.4438,14.4438,14.4192,14.4274,15200.0
2012-01-11 10:55:00,17.57,17.57,17.56,17.57,40000.0,14.4192,14.4192,14.411,14.4192,40000.0
2012-01-11 11:00:00,17.56,17.58,17.56,17.58,96000.0,14.411,14.4274,14.411,14.4274,96000.0
2012-01-11 11:05:00,17.58,17.58,17.55,17.56,44000.0,14.4274,14.4274,14.4028,14.411,44000.0
2012-01-11 11:10:00,17.56,17.57,17.56,17.56,22800.0,14.411,14.4192,14.411,14.411,22800.0
2012-01-11 11:15:00,17.56,17.57,17.56,17.57,188800.0,14.411,14.4192,14.411,14.4192,188800.0
2012-01-11 11:20:00,17.57,17.58,17.57,17.57,50000.0,14.4192,14.4274,14.4192,14.4192,50000.0
2012-01-11 11:25:00,17.57,17.58,17.56,17.56,133600.0,14.4192,14.4274,14.411,14.411,133600.0
2012-01-11 11:30:00,17.55,17.58,17.55,17.58,50400.0,14.4028,14.4274,14.4028,14.4274,50400.0
2012-01-11 11:35:00,17.58,17.59,17.58,17.58,40000.0,14.4274,14.4356,14.4274,14.4274,40000.0
2012-01-11 11:40:00,17.59,17.59,17.58,17.59,37200.0,14.4356,14.4356,14.4274,14.4356,37200.0
2012-01-11 11:45:00,17.59,17.63,17.59,17.62,88800.0,14.4356,14.4685,14.4356,14.4602,88800.0
2012-01-11 11:50:00,17.61,17.62,17.6,17.61,64400.0,14.452,14.4602,14.4438,14.452,64400.0
2012-01-11 11:55:00,17.61,17.61,17.6,17.6,32400.0,14.452,14.452,14.4438,14.4438,32400.0
2012-01-11 12:00:00,17.6,17.62,17.59,17.6,58800.0,14.4438,14.4602,14.4356,14.4438,58800.0
2012-01-11 12:05:00,17.59,17.61,17.59,17.61,41200.0,14.4356,14.452,14.4356,14.452,41200.0
2012-01-11 12:10:00,17.61,17.63,17.61,17.63,47600.0,14.452,14.4685,14.452,14.4685,47600.0
2012-01-11 12:15:00,17.63,17.64,17.62,17.63,154400.0,14.4685,14.4767,14.4602,14.4685,154400.0
2012-01-11 12:20:00,17.64,17.64,17.63,17.63,62400.0,14.4767,14.4767,14.4685,14.4685,62400.0
2012-01-11 12:25:00,17.63,17.63,17.62,17.62,30400.0,14.4685,14.4685,14.4602,14.4602,30400.0
2012-01-11 12:30:00,17.62,17.63,17.61,17.62,66000.0,14.4602,14.4685,14.452,14.4602,66000.0
2012-01-11 12:35:00,17.63,17.63,17.62,17.63,31600.0,14.4685,14.4685,14.4602,14.4685,31600.0
2012-01-11 12:40:00,17.62,17.63,17.62,17.63,16000.0,14.4602,14.4685,14.4602,14.4685,16000.0
2012-01-11 12:45:00,17.63,17.64,17.62,17.63,32800.0,14.4685,14.4767,14.4602,14.4685,32800.0
2012-01-11 12:50:00,17.63,17.64,17.63,17.63,72800.0,14.4685,14.4767,14.4685,14.4685,72800.0
2012-01-11 12:55:00,17.63,17.64,17.62,17.62,186800.0,14.4685,14.4767,14.4602,14.4602,186800.0
2012-01-11 13:00:00,17.63,17.63,17.62,17.63,19200.0,14.4685,14.4685,14.4602,14.4685,19200.0
2012-01-11 13:05:00,17.63,17.64,17.63,17.64,22800.0,14.4685,14.4767,14.4685,14.4767,22800.0
2012-01-11 13:10:00,17.64,17.64,17.62,17.63,18400.0,14.4767,14.4767,14.4602,14.4685,18400.0
2012-01-11 13:15:00,17.63,17.63,17.61,17.62,61200.0,14.4685,14.4685,14.452,14.4602,61200.0
2012-01-11 13:20:00,17.62,17.64,17.62,17.63,107200.0,14.4602,14.4767,14.4602,14.4685,107200.0
2012-01-11 13:25:00,17.63,17.64,17.63,17.64,19600.0,14.4685,14.4767,14.4685,14.4767,19600.0
2012-01-11 13:30:00,17.64,17.64,17.63,17.63,18400.0,14.4767,14.4767,14.4685,14.4685,18400.0
2012-01-11 13:35:00,17.63,17.66,17.63,17.65,31200.0,14.4685,14.4931,14.4685,14.4849,31200.0
2012-01-11 13:40:00,17.65,17.66,17.65,17.66,14400.0,14.4849,14.4931,14.4849,14.4931,14400.0
2012-01-11 13:45:00,17.66,17.67,17.65,17.66,21600.0,14.4931,14.5013,14.4849,14.4931,21600.0
2012-01-11 13:50:00,17.66,17.66,17.65,17.65,18400.0,14.4931,14.4931,14.4849,14.4849,18400.0
2012-01-11 13:55:00,17.66,17.66,17.63,17.63,57600.0,14.4931,14.4931,14.4685,14.4685,57600.0
2012-01-11 14:00:00,17.63,17.65,17.63,17.63,32000.0,14.4685,14.4849,14.4685,14.4685,32000.0
2012-01-11 14:05:00,17.63,17.65,17.63,17.64,202400.0,14.4685,14.4849,14.4685,14.4767,202400.0
2012-01-11 14:10:00,17.64,17.65,17.63,17.65,51200.0,14.4767,14.4849,14.4685,14.4849,51200.0
2012-01-11 14:15:00,17.65,17.66,17.65,17.65,148800.0,14.4849,14.4931,14.4849,14.4849,148800.0
2012-01-11 14:20:00,17.65,17.65,17.61,17.61,158800.0,14.4849,14.4849,14.452,14.452,158800.0
2012-01-11 14:25:00,17.61,17.63,17.61,17.62,59600.0,14.452,14.4685,14.452,14.4602,59600.0
2012-01-11 14:30:00,17.62,17.63,17.62,17.63,38400.0,14.4602,14.4685,14.4602,14.4685,38400.0
2012-01-11 14:35:00,17.63,17.64,17.63,17.64,82400.0,14.4685,14.4767,14.4685,14.4767,82400.0
2012-01-11 14:40:00,17.64,17.65,17.63,17.64,156800.0,14.4767,14.4849,14.4685,14.4767,156800.0
2012-01-11 14:45:00,17.65,17.65,17.63,17.65,84000.0,14.4849,14.4849,14.4685,14.4849,84000.0
2012-01-11 14:50:00,17.65,17.65,17.64,17.64,46000.0,14.4849,14.4849,14.4767,14.4767,46000.0
2012-01-11 14:55:00,17.64,17.65,17.64,17.64,52000.0,14.4767,14.4849,14.4767,14.4767,52000.0
2012-01-11 15:00:00,17.64,17.65,17.64,17.64,51200.0,14.4767,14.4849,14.4767,14.4767,51200.0
2012-01-11 15:05:00,17.65,17.65,17.64,17.65,33200.0,14.4849,14.4849,14.4767,14.4849,33200.0
2012-01-11 15:10:00,17.65,17.65,17.65,17.65,22000.0,14.4849,14.4849,14.4849,14.4849,22000.0
2012-01-11 15:15:00,17.65,17.65,17.65,17.65,40400.0,14.4849,14.4849,14.4849,14.4849,40400.0
2012-01-11 15:20:00,17.65,17.66,17.65,17.66,37200.0,14.4849,14.4931,14.4849,14.4931,37200.0
2012-01-11 15:25:00,17.66,17.69,17.66,17.69,115200.0,14.4931,14.5177,14.4931,14.5177,115200.0
2012-01-11 15:30:00,17.68,17.68,17.67,17.67,52800.0,14.5095,14.5095,14.5013,14.5013,52800.0
2012-01-11 15:35:00,17.67,17.68,17.67,17.68,116800.0,14.5013,14.5095,14.5013,14.5095,116800.0
2012-01-11 15:40:00,17.68,17.68,17.67,17.67,252400.0,14.5095,14.5095,14.5013,14.5013,252400.0
2012-01-11 15:45:00,17.67,17.68,17.67,17.68,61600.0,14.5013,14.5095,14.5013,14.5095,61600.0
2012-01-11 15:50:00,17.68,17.69,17.67,17.68,220800.0,14.5095,14.5177,14.5013,14.5095,220800.0
2012-01-11 15:55:00,17.68,17.68,17.65,17.66,125200.0,14.5095,14.5095,14.4849,14.4931,125200.0
2012-01-12 09:30:00,17.72,17.73,17.69,17.7,52400.0,14.5423,14.5505,14.5177,14.5259,52400.0
2012-01-12 09:35:00,17.71,17.72,17.64,17.64,121600.0,14.5341,14.5423,14.4767,14.4767,121600.0
2012-01-12 09:40:00,17.64,17.64,17.6,17.62,118800.0,14.4767,14.4767,14.4438,14.4602,118800.0
2012-01-12 09:45:00,17.62,17.63,17.59,17.61,305200.0,14.4602,14.4685,14.4356,14.452,305200.0
2012-01-12 09:50:00,17.61,17.64,17.61,17.63,175600.0,14.452,14.4767,14.452,14.4685,175600.0
2012-01-12 09:55:00,17.63,17.65,17.63,17.65,143200.0,14.4685,14.4849,14.4685,14.4849,143200.0
2012-01-12 10:00:00,17.64,17.65,17.62,17.64,114400.0,14.4767,14.4849,14.4602,14.4767,114400.0
2012-01-12 10:05:00,17.64,17.64,17.58,17.6,202000.0,14.4767,14.4767,14.4274,14.4438,202000.0
2012-01-12 10:10:00,17.6,17.6,17.56,17.56,179600.0,14.4438,14.4438,14.411,14.411,179600.0
2012-01-12 10:15:00,17.56,17.58,17.55,17.56,168000.0,14.411,14.4274,14.4028,14.411,168000.0
2012-01-12 10:20:00,17.56,17.58,17.56,17.56,134800.0,14.411,14.4274,14.411,14.411,134800.0
2012-01-12 10:25:00,17.56,17.59,17.56,17.59,142800.0,14.411,14.4356,14.411,14.4356,142800.0
2012-01-12 10:30:00,17.58,17.59,17.57,17.59,122400.0,14.4274,14.4356,14.4192,14.4356,122400.0
2012-01-12 10:35:00,17.58,17.59,17.57,17.57,112400.0,14.4274,14.4356,14.4192,14.4192,112400.0
2012-01-12 10:40:00,17.57,17.57,17.53,17.54,233600.0,14.4192,14.4192,14.3864,14.3946,233600.0
2012-01-12 10:45:00,17.54,17.56,17.54,17.55,234800.0,14.3946,14.411,14.3946,14.4028,234800.0
2012-01-12 10:50:00,17.55,17.59,17.55,17.58,179600.0,14.4028,14.4356,14.4028,14.4274,179600.0
2012-01-12 10:55:00,17.58,17.59,17.57,17.58,117200.0,14.4274,14.4356,14.4192,14.4274,117200.0
2012-01-12 11:00:00,17.57,17.61,17.57,17.61,94400.0,14.4192,14.452,14.4192,14.452,94400.0
2012-01-12 11:05:00,17.61,17.62,17.61,17.62,40400.0,14.452,14.4602,14.452,14.4602,40400.0
2012-01-12 11:10:00,17.62,17.64,17.61,17.64,34000.0,14.4602,14.4767,14.452,14.4767,34000.0
2012-01-12 11:15:00,17.64,17.64,17.63,17.64,30000.0,14.4767,14.4767,14.4685,14.4767,30000.0
2012-01-12 11:20:00,17.64,17.64,17.63,17.63,13600.0,14.4767,14.4767,14.4685,14.4685,13600.0
2012-01-12 11:25:00,17.63,17.66,17.63,17.66,55600.0,14.4685,14.4931,14.4685,14.4931,55600.0
2012-01-12 11:30:00,17.65,17.66,17.65,17.66,46400.0,14.4849,14.4931,14.4849,14.4931,46400.0
2012-01-12 11:35:00,17.66,17.68,17.66,17.68,21600.0,14.4931,14.5095,14.4931,14.5095,21600.0
2012-01-12 11:40:00,17.68,17.68,17.67,17.67,10800.0,14.5095,14.5095,14.5013,14.5013,10800.0
2012-01-12 11:45:00,17.67,17.68,17.67,17.68,24000.0,14.5013,14.5095,14.5013,14.5095,24000.0
2012-01-12 11:50:00,17.69,17.69,17.68,17.68,77200.0,14.5177,14.5177,14.5095,14.5095,77200.0
2012-01-12 11:55:00,17.68,17.69,17.68,17.69,54400.0,14.5095,14.5177,14.5095,14.5177,54400.0
2012-01-12 12:00:00,17.69,17.69,17.68,17.68,240800.0,14.5177,14.5177,14.5095,14.5095,240800.0
2012-01-12 12:05:00,17.68,17.69,17.67,17.68,96000.0,14.5095,14.5177,14.5013,14.5095,96000.0
2012-01-12 12:10:00,17.68,17.68,17.68,17.68,191200.0,14.5095,14.5095,14.5095,14.5095,191200.0
2012-01-12 12:15:00,17.68,17.7,17.68,17.7,130000.0,14.5095,14.5259,14.5095,14.5259,130000.0
2012-01-12 12:20:00,17.7,17.71,17.69,17.69,165200.0,14.5259,14.5341,14.5177,14.5177,165200.0
2012-01-12 12:25:00,17.7,17.7,17.69,17.7,47600.0,14.5259,14.5259,14.5177,14.5259,47600.0
2012-01-12 12:30:00,17.7,17.7,17.69,17.7,40400.0,14.5259,14.5259,14.5177,14.5259,40400.0
2012-01-12 12:35:00,17.7,17.7,17.69,17.69,26000.0,14.5259,14.5259,14.5177,14.5177,26000.0
2012-01-12 12:40:00,17.69,17.69,17.68,17.69,35600.0,14.5177,14.5177,14.5095,14.5177,35600.0
2012-01-12 12:45:00,17.69,17.7,17.68,17.68,244800.0,14.5177,14.5259,14.5095,14.5095,244800.0
2012-01-12 12:50:00,17.68,17.7,17.68,17.7,35200.0,14.5095,14.5259,14.5095,14.5259,35200.0
2012-01-12 12:55:00,17.7,17.72,17.69,17.7,224800.0,14.5259,14.5423,14.5177,14.5259,224800.0
2012-01-12 13:00:00,17.71,17.72,17.71,17.71,133200.0,14.5341,14.5423,14.5341,14.5341,133200.0
2012-01-12 13:05:00,17.71,17.72,17.71,17.72,28800.0,14.5341,14.5423,14.5341,14.5423,28800.0
2012-01-12 13:10:00,17.72,17.73,17.72,17.72,41600.0,14.5423,14.5505,14.5423,14.5423,41600.0
2012-01-12 13:15:00,17.71,17.72,17.71,17.72,16000.0,14.5341,14.5423,14.5341,14.5423,16000.0
2012-01-12 13:20:00,17.72,17.73,17.71,17.72,220400.0,14.5423,14.5505,14.5341,14.5423,220400.0
2012-01-12 13:25:00,17.72,17.73,17.72,17.72,234000.0,14.5423,14.5505,14.5423,14.5423,234000.0
2012-01-12 13:30:00,17.72,17.73,17.71,17.72,56800.0,14.5423,14.5505,14.5341,14.5423,56800.0
2012-01-12 13:35:00,17.72,17.72,17.69,17.69,59600.0,14.5423,14.5423,14.5177,14.5177,59600.0
2012-01-12 13:40:00,17.69,17.7,17.68,17.7,158800.0,14.5177,14.5259,14.5095,14.5259,158800.0
2012-01-12 13:45:00,17.7,17.71,17.7,17.7,26000.0,14.5259,14.5341,14.5259,14.5259,26000.0
2012-01-12 13:50:00,17.71,17.71,17.7,17.7,261600.0,14.5341,14.5341,14.5259,14.5259,261600.0
2012-01-12 13:55:00,17.71,17.73,17.71,17.73,32400.0,14.5341,14.5505,14.5341,14.5505,32400.0
2012-01-12 14:00:00,17.72,17.73,17.72,17.72,41200.0,14.5423,14.5505,14.5423,14.5423,41200.0
2012-01-12 14:05:00,17.72,17.72,17.69,17.69,40400.0,14.5423,14.5423,14.5177,14.5177,40400.0
2012-01-12 14:10:00,17.69,17.7,17.68,17.7,71200.0,14.5177,14.5259,14.5095,14.5259,71200.0
2012-01-12 14:15:00,17.7,17.71,17.69,17.7,94800.0,14.5259,14.5341,14.5177,14.5259,94800.0
2012-01-12 14:20:00,17.71,17.71,17.7,17.71,67200.0,14.5341,14.5341,14.5259,14.5341,67200.0
2012-01-12 14:25:00,17.7,17.71,17.7,17.7,124800.0,14.5259,14.5341,14.5259,14.5259,124800.0
2012-01-12 14:30:00,17.7,17.72,17.7,17.72,114800.0,14.5259,14.5423,14.5259,14.5423,114800.0
2012-01-12 14:35:00,17.72,17.73,17.71,17.73,89200.0,14.5423,14.5505,14.5341,14.5505,89200.0
2012-01-12 14:40:00,17.72,17.73,17.72,17.72,236000.0,14.5423,14.5505,14.5423,14.5423,236000.0
2012-01-12 14:45:00,17.72,17.73,17.71,17.72,124800.0,14.5423,14.5505,14.5341,14.5423,124800.0
2012-01-12 14:50:00,17.72,17.74,17.72,17.74,200400.0,14.5423,14.5587,14.5423,14.5587,200400.0
2012-01-12 14:55:00,17.73,17.73,17.73,17.73,44800.0,14.5505,14.5505,14.5505,14.5505,44800.0
2012-01-12 15:00:00,17.73,17.73,17.72,17.72,92400.0,14.5505,14.5505,14.5423,14.5423,92400.0
2012-01-12 15:05:00,17.72,17.73,17.72,17.73,116400.0,14.5423,14.5505,14.5423,14.5505,116400.0
2012-01-12 15:10:00,17.72,17.73,17.71,17.73,197600.0,14.5423,14.5505,14.5341,14.5505,197600.0
2012-01-12 15:15:00,17.73,17.74,17.73,17.74,51200.0,14.5505,14.5587,14.5505,14.5587,51200.0
2012-01-12 15:20:00,17.74,17.76,17.74,17.76,116800.0,14.5587,14.5751,14.5587,14.5751,116800.0
2012-01-12 15:25:00,17.76,17.76,17.75,17.75,63600.0,14.5751,14.5751,14.5669,14.5669,63600.0
2012-01-12 15:30:00,17.75,17.76,17.74,17.74,62000.0,14.5669,14.5751,14.5587,14.5587,62000.0
2012-01-12 15:35:00,17.74,17.75,17.74,17.75,35600.0,14.5587,14.5669,14.5587,14.5669,35600.0
2012-01-12 15:40:00,17.75,17.75,17.74,17.75,40800.0,14.5669,14.5669,14.5587,14.5669,40800.0
2012-01-12 15:45:00,17.75,17.76,17.75,17.75,83200.0,14.5669,14.5751,14.5669,14.5669,83200.0
2012-01-12 15:50:00,17.75,17.76,17.75,17.76,106800.0,14.5669,14.5751,14.5669,14.5751,106800.0
2012-01-12 15:55:00,17.75,17.76,17.74,17.75,79600.0,14.5669,14.5751,14.5587,14.5669,79600.0
2012-01-13 09:30:00,17.62,17.62,17.56,17.57,172000.0,14.4602,14.4602,14.411,14.4192,172000.0
2012-01-13 09:35:00,17.59,17.62,17.58,17.62,262000.0,14.4356,14.4602,14.4274,14.4602,262000.0
2012-01-13 09:40:00,17.62,17.62,17.58,17.6,186000.0,14.4602,14.4602,14.4274,14.4438,186000.0
2012-01-13 09:45:00,17.61,17.66,17.61,17.63,246800.0,14.452,14.4931,14.452,14.4685,246800.0
2012-01-13 09:50:00,17.63,17.65,17.61,17.64,307200.0,14.4685,14.4849,14.452,14.4767,307200.0
2012-01-13 09:55:00,17.65,17.66,17.61,17.63,147200.0,14.4849,14.4931,14.452,14.4685,147200.0
2012-01-13 10:00:00,17.63,17.63,17.61,17.62,360400.0,14.4685,14.4685,14.452,14.4602,360400.0
2012-01-13 10:05:00,17.62,17.62,17.56,17.56,406800.0,14.4602,14.4602,14.411,14.411,406800.0
2012-01-13 10:10:00,17.56,17.56,17.51,17.54,592800.0,14.411,14.411,14.37,14.3946,592800.0
2012-01-13 10:15:00,17.54,17.54,17.5,17.5,409200.0,14.3946,14.3946,14.3618,14.3618,409200.0
2012-01-13 10:20:00,17.5,17.5,17.45,17.48,267200.0,14.3618,14.3618,14.3207,14.3454,267200.0
2012-01-13 10:25:00,17.48,17.55,17.48,17.53,342800.0,14.3454,14.4028,14.3454,14.3864,342800.0
2012-01-13 10:30:00,17.53,17.54,17.52,17.53,322000.0,14.3864,14.3946,14.3782,14.3864,322000.0
2012-01-13 10:35:00,17.53,17.55,17.52,17.53,169200.0,14.3864,14.4028,14.3782,14.3864,169200.0
2012-01-13 10:40:00,17.53,17.53,17.5,17.51,170800.0,14.3864,14.3864,14.3618,14.37,170800.0
2012-01-13 10:45:00,17.51,17.53,17.5,17.5,66800.0,14.37,14.3864,14.3618,14.3618,66800.0
2012-01-13 10:50:00,17.5,17.52,17.5,17.52,172400.0,14.3618,14.3782,14.3618,14.3782,172400.0
2012-01-13 10:55:00,17.52,17.56,17.52,17.55,144000.0,14.3782,14.411,14.3782,14.4028,144000.0
2012-01-13 11:00:00,17.55,17.57,17.55,17.57,225600.0,14.4028,14.4192,14.4028,14.4192,225600.0
2012-01-13 11:05:00,17.57,17.59,17.57,17.58,290800.0,14.4192,14.4356,14.4192,14.4274,290800.0
2012-01-13 11:10:00,17.57,17.59,17.57,17.58,60000.0,14.4192,14.4356,14.4192,14.4274,60000.0
2012-01-13 11:15:00,17.58,17.59,17.57,17.59,48400.0,14.4274,14.4356,14.4192,14.4356,48400.0
2012-01-13 11:20:00,17.59,17.62,17.59,17.61,67600.0,14.4356,14.4602,14.4356,14.452,67600.0
2012-01-13 11:25:00,17.61,17.62,17.61,17.62,56800.0,14.452,14.4602,14.452,14.4602,56800.0
2012-01-13 11:30:00,17.62,17.63,17.61,17.61,64000.0,14.4602,14.4685,14.452,14.452,64000.0
2012-01-13 11:35:00,17.61,17.62,17.6,17.6,78400.0,14.452,14.4602,14.4438,14.4438,78400.0
2012-01-13 11:40:00,17.6,17.61,17.6,17.6,19200.0,14.4438,14.452,14.4438,14.4438,19200.0
2012-01-13 11:45:00,17.6,17.61,17.59,17.6,33200.0,14.4438,14.452,14.4356,14.4438,33200.0
2012-01-13 11:50:00,17.6,17.62,17.6,17.6,50000.0,14.4438,14.4602,14.4438,14.4438,50000.0
2012-01-13 11:55:00,17.6,17.61,17.58,17.58,214400.0,14.4438,14.452,14.4274,14.4274,214400.0
2012-01-13 12:00:00,17.58,17.58,17.56,17.57,81600.0,14.4274,14.4274,14.411,14.4192,81600.0
2012-01-13 12:05:00,17.56,17.57,17.56,17.57,44000.0,14.411,14.4192,14.411,14.4192,44000.0
2012-01-13 12:10:00,17.57,17.57,17.55,17.56,28800.0,14.4192,14.4192,14.4028,14.411,28800.0
2012-01-13 12:15:00,17.56,17.57,17.56,17.56,20800.0,14.411,14.4192,14.411,14.411,20800.0
2012-01-13 12:20:00,17.56,17.57,17.56,17.56,83200.0,14.411,14.4192,14.411,14.411,83200.0
2012-01-13 12:25:00,17.56,17.57,17.55,17.56,67200.0,14.411,14.4192,14.4028,14.411,67200.0
2012-01-13 12:30:00,17.55,17.56,17.54,17.55,59600.0,14.4028,14.411,14.3946,14.4028,59600.0
2012-01-13 12:35:00,17.55,17.55,17.53,17.54,42000.0,14.4028,14.4028,14.3864,14.3946,42000.0
2012-01-13 12:40:00,17.54,17.55,17.53,17.55,50000.0,14.3946,14.4028,14.3864,14.4028,50000.0
2012-01-13 12:45:00,17.54,17.55,17.53,17.54,34400.0,14.3946,14.4028,14.3864,14.3946,34400.0
2012-01-13 12:50:00,17.54,17.55,17.53,17.55,35600.0,14.3946,14.4028,14.3864,14.4028,35600.0
2012-01-13 12:55:00,17.55,17.55,17.54,17.55,38400.0,14.4028,14.4028,14.3946,14.4028,38400.0
2012-01-13 13:00:00,17.55,17.55,17.52,17.52,49600.0,14.4028,14.4028,14.3782,14.3782,49600.0
2012-01-13 13:05:00,17.52,17.53,17.5,17.51,29600.0,14.3782,14.3864,14.3618,14.37,29600.0
2012-01-13 13:10:00,17.51,17.51,17.5,17.51,23600.0,14.37,14.37,14.3618,14.37,23600.0
2012-01-13 13:15:00,17.51,17.53,17.5,17.52,22400.0,14.37,14.3864,14.3618,14.3782,22400.0
2012-01-13 13:20:00,17.53,17.53,17.52,17.52,20400.0,14.3864,14.3864,14.3782,14.3782,20400.0
2012-01-13 13:25:00,17.53,17.53,17.51,17.52,18000.0,14.3864,14.3864,14.37,14.3782,18000.0
2012-01-13 13:30:00,17.52,17.53,17.5,17.52,19600.0,14.3782,14.3864,14.3618,14.3782,19600.0
2012-01-13 13:35:00,17.52,17.53,17.51,17.51,35600.0,14.3782,14.3864,14.37,14.37,35600.0
2012-01-13 13:40:00,17.51,17.52,17.51,17.52,102400.0,14.37,14.3782,14.37,14.3782,102400.0
2012-01-13 13:45:00,17.52,17.54,17.52,17.54,21200.0,14.3782,14.3946,14.3782,14.3946,21200.0
2012-01-13 13:50:00,17.54,17.58,17.54,17.56,99600.0,14.3946,14.4274,14.3946,14.411,99600.0
2012-01-13 13:55:00,17.56,17.57,17.55,17.55,64800.0,14.411,14.4192,14.4028,14.4028,64800.0
2012-01-13 14:00:00,17.56,17.56,17.54,17.55,107200.0,14.411,14.411,14.3946,14.4028,107200.0
2012-01-13 14:05:00,17.55,17.56,17.54,17.55,62000.0,14.4028,14.411,14.3946,14.4028,62000.0
2012-01-13 14:10:00,17.54,17.56,17.54,17.56,37600.0,14.3946,14.411,14.3946,14.411,37600.0
2012-01-13 14:15:00,17.56,17.56,17.55,17.55,64800.0,14.411,14.411,14.4028,14.4028,64800.0
2012-01-13 14:20:00,17.55,17.57,17.55,17.56,37200.0,14.4028,14.4192,14.4028,14.411,37200.0
2012-01-13 14:25:00,17.56,17.58,17.56,17.57,41600.0,14.411,14.4274,14.411,14.4192,41600.0
2012-01-13 14:30:00,17.57,17.58,17.57,17.57,51200.0,14.4192,14.4274,14.4192,14.4192,51200.0
2012-01-13 14:35:00,17.57,17.58,17.56,17.56,141600.0,14.4192,14.4274,14.411,14.411,141600.0
2012-01-13 14:40:00,17.56,17.56,17.55,17.55,76000.0,14.411,14.411,14.4028,14.4028,76000.0
2012-01-13 14:45:00,17.55,17.56,17.55,17.56,60400.0,14.4028,14.411,14.4028,14.411,60400.0
2012-01-13 14:50:00,17.56,17.56,17.54,17.55,56800.0,14.411,14.411,14.3946,14.4028,56800.0
2012-01-13 14:55:00,17.55,17.57,17.55,17.57,76400.0,14.4028,14.4192,14.4028,14.4192,76400.0
2012-01-13 15:00:00,17.56,17.58,17.56,17.58,58800.0,14.411,14.4274,14.411,14.4274,58800.0
2012-01-13 15:05:00,17.58,17.6,17.57,17.59,265200.0,14.4274,14.4438,14.4192,14.4356,265200.0
2012-01-13 15:10:00,17.59,17.59,17.58,17.59,347600.0,14.4356,14.4356,14.4274,14.4356,347600.0
2012-01-13 15:15:00,17.59,17.59,17.58,17.58,116400.0,14.4356,14.4356,14.4274,14.4274,116400.0
2012-01-13 15:20:00,17.58,17.59,17.57,17.59,85200.0,14.4274,14.4356,14.4192,14.4356,85200.0
2012-01-13 15:25:00,17.59,17.6,17.58,17.59,360800.0,14.4356,14.4438,14.4274,14.4356,360800.0
2012-01-13 15:30:00,17.59,17.6,17.59,17.59,88000.0,14.4356,14.4438,14.4356,14.4356,88000.0
2012-01-13 15:35:00,17.59,17.6,17.58,17.58,80800.0,14.4356,14.4438,14.4274,14.4274,80800.0
2012-01-13 15:40:00,17.59,17.6,17.58,17.58,95600.0,14.4356,14.4438,14.4274,14.4274,95600.0
2012-01-13 15:45:00,17.58,17.6,17.58,17.6,36400.0,14.4274,14.4438,14.4274,14.4438,36400.0
2012-01-13 15:50:00,17.59,17.6,17.59,17.59,100400.0,14.4356,14.4438,14.4356,14.4356,100400.0
2012-01-13 15:55:00,17.58,17.61,17.58,17.61,618000.0,14.4274,14.452,14.4274,14.452,618000.0
2012-01-17 09:30:00,17.79,17.81,17.77,17.8,233600.0,14.5998,14.6162,14.5833,14.608,233600.0
2012-01-17 09:35:00,17.8,17.83,17.8,17.83,46400.0,14.608,14.6326,14.608,14.6326,46400.0
2012-01-17 09:40:00,17.82,17.82,17.79,17.79,67600.0,14.6244,14.6244,14.5998,14.5998,67600.0
2012-01-17 09:45:00,17.79,17.81,17.79,17.81,61600.0,14.5998,14.6162,14.5998,14.6162,61600.0
2012-01-17 09:50:00,17.81,17.81,17.78,17.78,36000.0,14.6162,14.6162,14.5916,14.5916,36000.0
2012-01-17 09:55:00,17.78,17.78,17.75,17.76,101600.0,14.5916,14.5916,14.5669,14.5751,101600.0
2012-01-17 10:00:00,17.76,17.76,17.72,17.72,218400.0,14.5751,14.5751,14.5423,14.5423,218400.0
2012-01-17 10:05:00,17.73,17.74,17.72,17.73,129600.0,14.5505,14.5587,14.5423,14.5505,129600.0
2012-01-17 10:10:00,17.73,17.74,17.72,17.73,85200.0,14.5505,14.5587,14.5423,14.5505,85200.0
2012-01-17 10:15:00,17.73,17.73,17.7,17.71,230800.0,14.5505,14.5505,14.5259,14.5341,230800.0
2012-01-17 10:20:00,17.71,17.73,17.7,17.72,169200.0,14.5341,14.5505,14.5259,14.5423,169200.0
2012-01-17 10:25:00,17.73,17.75,17.72,17.74,81600.0,14.5505,14.5669,14.5423,14.5587,81600.0
2012-01-17 10:30:00,17.74,17.74,17.72,17.73,162800.0,14.5587,14.5587,14.5423,14.5505,162800.0
2012-01-17 10:35:00,17.73,17.73,17.71,17.72,88000.0,14.5505,14.5505,14.5341,14.5423,88000.0
2012-01-17 10:40:00,17.72,17.73,17.71,17.73,132800.0,14.5423,14.5505,14.5341,14.5505,132800.0
2012-01-17 10:45:00,17.73,17.73,17.69,17.7,56400.0,14.5505,14.5505,14.5177,14.5259,56400.0
2012-01-17 10:50:00,17.7,17.7,17.69,17.7,82400.0,14.5259,14.5259,14.5177,14.5259,82400.0
2012-01-17 10:55:00,17.7,17.72,17.69,17.71,134000.0,14.5259,14.5423,14.5177,14.5341,134000.0
2012-01-17 11:00:00,17.72,17.73,17.71,17.73,77600.0,14.5423,14.5505,14.5341,14.5505,77600.0
2012-01-17 11:05:00,17.73,17.73,17.72,17.73,31600.0,14.5505,14.5505,14.5423,14.5505,31600.0
2012-01-17 11:10:00,17.73,17.74,17.73,17.73,77600.0,14.5505,14.5587,14.5505,14.5505,77600.0
2012-01-17 11:15:00,17.73,17.74,17.73,17.73,113600.0,14.5505,14.5587,14.5505,14.5505,113600.0
2012-01-17 11:20:00,17.73,17.73,17.72,17.73,38400.0,14.5505,14.5505,14.5423,14.5505,38400.0
2012-01-17 11:25:00,17.73,17.74,17.72,17.73,62400.0,14.5505,14.5587,14.5423,14.5505,62400.0
2012-01-17 11:30:00,17.74,17.74,17.74,17.74,63600.0,14.5587,14.5587,14.5587,14.5587,63600.0
2012-01-17 11:35:00,17.74,17.77,17.74,17.76,75200.0,14.5587,14.5833,14.5587,14.5751,75200.0
2012-01-17 11:40:00,17.77,17.77,17.76,17.76,14000.0,14.5833,14.5833,14.5751,14.5751,14000.0
2012-01-17 11:45:00,17.75,17.76,17.75,17.75,25600.0,14.5669,14.5751,14.5669,14.5669,25600.0
2012-01-17 11:50:00,17.75,17.76,17.75,17.75,19200.0,14.5669,14.5751,14.5669,14.5669,19200.0
2012-01-17 11:55:00,17.76,17.76,17.75,17.75,16800.0,14.5751,14.5751,14.5669,14.5669,16800.0
2012-01-17 12:00:00,17.75,17.76,17.74,17.75,18800.0,14.5669,14.5751,14.5587,14.5669,18800.0
2012-01-17 12:05:00,17.75,17.76,17.75,17.76,10400.0,14.5669,14.5751,14.5669,14.5751,10400.0
2012-01-17 12:10:00,17.76,17.78,17.76,17.77,18400.0,14.5751,14.5916,14.5751,14.5833,18400.0
2012-01-17 12:15:00,17.77,17.78,17.77,17.77,32400.0,14.5833,14.5916,14.5833,14.5833,32400.0
2012-01-17 12:20:00,17.77,17.77,17.76,17.76,33600.0,14.5833,14.5833,14.5751,14.5751,33600.0
2012-01-17 12:25:00,17.76,17.76,17.76,17.76,4800.0,14.5751,14.5751,14.5751,14.5751,4800.0
2012-01-17 12:30:00,17.76,17.76,17.73,17.73,12000.0,14.5751,14.5751,14.5505,14.5505,12000.0
2012-01-17 12:35:00,17.74,17.74,17.71,17.72,59200.0,14.5587,14.5587,14.5341,14.5423,59200.0
2012-01-17 12:40:00,17.72,17.72,17.71,17.72,43600.0,14.5423,14.5423,14.5341,14.5423,43600.0
2012-01-17 12:45:00,17.71,17.72,17.71,17.72,8800.0,14.5341,14.5423,14.5341,14.5423,8800.0
2012-01-17 12:50:00,17.72,17.73,17.71,17.73,36000.0,14.5423,14.5505,14.5341,14.5505,36000.0
2012-01-17 12:55:00,17.73,17.74,17.72,17.74,47200.0,14.5505,14.5587,14.5423,14.5587,47200.0
2012-01-17 13:00:00,17.74,17.75,17.74,17.75,15600.0,14.5587,14.5669,14.5587,14.5669,15600.0
2012-01-17 13:05:00,17.75,17.75,17.74,17.75,76400.0,14.5669,14.5669,14.5587,14.5669,76400.0
2012-01-17 13:10:00,17.75,17.75,17.75,17.75,47200.0,14.5669,14.5669,14.5669,14.5669,47200.0
2012-01-17 13:15:00,17.75,17.76,17.75,17.76,41200.0,14.5669,14.5751,14.5669,14.5751,41200.0
2012-01-17 13:20:00,17.77,17.77,17.76,17.76,60400.0,14.5833,14.5833,14.5751,14.5751,60400.0
2012-01-17 13:25:00,17.77,17.77,17.75,17.75,32000.0,14.5833,14.5833,14.5669,14.5669,32000.0
2012-01-17 13:30:00,17.75,17.75,17.73,17.74,50800.0,14.5669,14.5669,14.5505,14.5587,50800.0
2012-01-17 13:35:00,17.75,17.75,17.74,17.74,156400.0,14.5669,14.5669,14.5587,14.5587,156400.0
2012-01-17 13:40:00,17.74,17.75,17.74,17.75,622800.0,14.5587,14.5669,14.5587,14.5669,622800.0
2012-01-17 13:45:00,17.75,17.75,17.74,17.75,20800.0,14.5669,14.5669,14.5587,14.5669,20800.0
2012-01-17 13:50:00,17.75,17.78,17.75,17.77,301200.0,14.5669,14.5916,14.5669,14.5833,301200.0
2012-01-17 13:55:00,17.77,17.77,17.75,17.76,47600.0,14.5833,14.5833,14.5669,14.5751,47600.0
2012-01-17 14:00:00,17.75,17.75,17.74,17.74,29200.0,14.5669,14.5669,14.5587,14.5587,29200.0
2012-01-17 14:05:00,17.75,17.75,17.75,17.75,10800.0,14.5669,14.5669,14.5669,14.5669,10800.0
2012-01-17 14:10:00,17.75,17.75,17.74,17.75,49600.0,14.5669,14.5669,14.5587,14.5669,49600.0
2012-01-17 14:15:00,17.75,17.75,17.74,17.74,18400.0,14.5669,14.5669,14.5587,14.5587,18400.0
2012-01-17 14:20:00,17.75,17.75,17.74,17.75,16400.0,14.5669,14.5669,14.5587,14.5669,16400.0
2012-01-17 14:25:00,17.75,17.76,17.74,17.74,36400.0,14.5669,14.5751,14.5587,14.5587,36400.0
2012-01-17 14:30:00,17.74,17.75,17.72,17.72,46400.0,14.5587,14.5669,14.5423,14.5423,46400.0
2012-01-17 14:35:00,17.71,17.72,17.71,17.71,85200.0,14.5341,14.5423,14.5341,14.5341,85200.0
2012-01-17 14:40:00,17.71,17.72,17.7,17.72,66800.0,14.5341,14.5423,14.5259,14.5423,66800.0
2012-01-17 14:45:00,17.71,17.71,17.69,17.69,92000.0,14.5341,14.5341,14.5177,14.5177,92000.0
2012-01-17 14:50:00,17.69,17.7,17.68,17.68,71200.0,14.5177,14.5259,14.5095,14.5095,71200.0
2012-01-17 14:55:00,17.68,17.69,17.68,17.68,38800.0,14.5095,14.5177,14.5095,14.5095,38800.0
2012-01-17 15:00:00,17.68,17.68,17.67,17.68,52000.0,14.5095,14.5095,14.5013,14.5095,52000.0
2012-01-17 15:05:00,17.68,17.68,17.63,17.63,58400.0,14.5095,14.5095,14.4685,14.4685,58400.0
2012-01-17 15:10:00,17.63,17.63,17.61,17.63,95200.0,14.4685,14.4685,14.452,14.4685,95200.0
2012-01-17 15:15:00,17.63,17.63,17.6,17.6,113600.0,14.4685,14.4685,14.4438,14.4438,113600.0
2012-01-17 15:20:00,17.6,17.63,17.6,17.63,35600.0,14.4438,14.4685,14.4438,14.4685,35600.0
2012-01-17 15:25:00,17.63,17.65,17.63,17.65,51600.0,14.4685,14.4849,14.4685,14.4849,51600.0
2012-01-17 15:30:00,17.64,17.65,17.63,17.65,58000.0,14.4767,14.4849,14.4685,14.4849,58000.0
2012-01-17 15:35:00,17.65,17.65,17.63,17.65,86400.0,14.4849,14.4849,14.4685,14.4849,86400.0
2012-01-17 15:40:00,17.65,17.66,17.64,17.65,64000.0,14.4849,14.4931,14.4767,14.4849,64000.0
2012-01-17 15:45:00,17.66,17.66,17.64,17.66,78000.0,14.4931,14.4931,14.4767,14.4931,78000.0
2012-01-17 15:50:00,17.66,17.67,17.66,17.66,42400.0,14.4931,14.5013,14.4931,14.4931,42400.0
2012-01-17 15:55:00,17.66,17.67,17.64,17.64,453200.0,14.4931,14.5013,14.4767,14.4767,453200.0
2012-01-18 09:30:00,17.61,17.63,17.59,17.6,84800.0,14.452,14.4685,14.4356,14.4438,84800.0
2012-01-18 09:35:00,17.61,17.63,17.6,17.61,162400.0,14.452,14.4685,14.4438,14.452,162400.0
2012-01-18 09:40:00,17.61,17.67,17.61,17.66,132000.0,14.452,14.5013,14.452,14.4931,132000.0
2012-01-18 09:45:00,17.67,17.68,17.66,17.67,225600.0,14.5013,14.5095,14.4931,14.5013,225600.0
2012-01-18 09:50:00,17.67,17.73,17.67,17.73,312000.0,14.5013,14.5505,14.5013,14.5505,312000.0
2012-01-18 09:55:00,17.72,17.73,17.7,17.71,117600.0,14.5423,14.5505,14.5259,14.5341,117600.0
2012-01-18 10:00:00,17.71,17.76,17.71,17.75,134000.0,14.5341,14.5751,14.5341,14.5669,134000.0
2012-01-18 10:05:00,17.75,17.75,17.74,17.74,89200.0,14.5669,14.5669,14.5587,14.5587,89200.0
2012-01-18 10:10:00,17.74,17.76,17.73,17.75,84000.0,14.5587,14.5751,14.5505,14.5669,84000.0
2012-01-18 10:15:00,17.75,17.75,17.73,17.74,68400.0,14.5669,14.5669,14.5505,14.5587,68400.0
2012-01-18 10:20:00,17.74,17.8,17.74,17.8,93600.0,14.5587,14.608,14.5587,14.608,93600.0
2012-01-18 10:25:00,17.8,17.8,17.79,17.79,34800.0,14.608,14.608,14.5998,14.5998,34800.0
2012-01-18 10:30:00,17.79,17.83,17.79,17.81,56800.0,14.5998,14.6326,14.5998,14.6162,56800.0
2012-01-18 10:35:00,17.81,17.82,17.8,17.81,58800.0,14.6162,14.6244,14.608,14.6162,58800.0
2012-01-18 10:40:00,17.81,17.81,17.79,17.81,52000.0,14.6162,14.6162,14.5998,14.6162,52000.0
2012-01-18 10:45:00,17.81,17.81,17.78,17.78,65600.0,14.6162,14.6162,14.5916,14.5916,65600.0
2012-01-18 10:50:00,17.78,17.81,17.78,17.81,92400.0,14.5916,14.6162,14.5916,14.6162,92400.0
2012-01-18 10:55:00,17.81,17.82,17.79,17.79,75600.0,14.6162,14.6244,14.5998,14.5998,75600.0
2012-01-18 11:00:00,17.79,17.81,17.79,17.8,76400.0,14.5998,14.6162,14.5998,14.608,76400.0
2012-01-18 11:05:00,17.8,17.8,17.79,17.79,50000.0,14.608,14.608,14.5998,14.5998,50000.0
2012-01-18 11:10:00,17.79,17.81,17.79,17.81,70400.0,14.5998,14.6162,14.5998,14.6162,70400.0
2012-01-18 11:15:00,17.8,17.8,17.77,17.77,21600.0,14.608,14.608,14.5833,14.5833,21600.0
2012-01-18 11:20:00,17.77,17.83,17.77,17.83,114400.0,14.5833,14.6326,14.5833,14.6326,114400.0
2012-01-18 11:25:00,17.83,17.83,17.8,17.8,58000.0,14.6326,14.6326,14.608,14.608,58000.0
2012-01-18 11:30:00,17.8,17.83,17.8,17.8,29600.0,14.608,14.6326,14.608,14.608,29600.0
2012-01-18 11:35:00,17.8,17.8,17.77,17.77,18800.0,14.608,14.608,14.5833,14.5833,18800.0
2012-01-18 11:40:00,17.77,17.79,17.77,17.78,46400.0,14.5833,14.5998,14.5833,14.5916,46400.0
2012-01-18 11:45:00,17.78,17.78,17.77,17.77,20400.0,14.5916,14.5916,14.5833,14.5833,20400.0
2012-01-18 11:50:00,17.77,17.78,17.77,17.77,49200.0,14.5833,14.5916,14.5833,14.5833,49200.0
2012-01-18 11:55:00,17.78,17.78,17.76,17.77,68000.0,14.5916,14.5916,14.5751,14.5833,68000.0
2012-01-18 12:00:00,17.77,17.78,17.77,17.77,22400.0,14.5833,14.5916,14.5833,14.5833,22400.0
2012-01-18 12:05:00,17.77,17.78,17.77,17.77,20800.0,14.5833,14.5916,14.5833,14.5833,20800.0
2012-01-18 12:10:00,17.77,17.8,17.77,17.79,64800.0,14.5833,14.608,14.5833,14.5998,64800.0
2012-01-18 12:15:00,17.8,17.8,17.78,17.79,56800.0,14.608,14.608,14.5916,14.5998,56800.0
2012-01-18 12:20:00,17.79,17.81,17.79,17.81,63200.0,14.5998,14.6162,14.5998,14.6162,63200.0
2012-01-18 12:25:00,17.81,17.82,17.8,17.82,81200.0,14.6162,14.6244,14.608,14.6244,81200.0
2012-01-18 12:30:00,17.82,17.83,17.82,17.83,76800.0,14.6244,14.6326,14.6244,14.6326,76800.0
2012-01-18 12:35:00,17.83,17.83,17.82,17.83,32800.0,14.6326,14.6326,14.6244,14.6326,32800.0
2012-01-18 12:40:00,17.83,17.85,17.83,17.84,40400.0,14.6326,14.649,14.6326,14.6408,40400.0
2012-01-18 12:45:00,17.84,17.85,17.83,17.84,70000.0,14.6408,14.649,14.6326,14.6408,70000.0
2012-01-18 12:50:00,17.84,17.84,17.83,17.84,122400.0,14.6408,14.6408,14.6326,14.6408,122400.0
2012-01-18 12:55:00,17.84,17.84,17.84,17.84,290000.0,14.6408,14.6408,14.6408,14.6408,290000.0
2012-01-18 13:00:00,17.84,17.85,17.84,17.84,211600.0,14.6408,14.649,14.6408,14.6408,211600.0
2012-01-18 13:05:00,17.83,17.84,17.83,17.83,79600.0,14.6326,14.6408,14.6326,14.6326,79600.0
2012-01-18 13:10:00,17.83,17.84,17.83,17.84,46000.0,14.6326,14.6408,14.6326,14.6408,46000.0
2012-01-18 13:15:00,17.83,17.83,17.83,17.83,4000.0,14.6326,14.6326,14.6326,14.6326,4000.0
2012-01-18 13:20:00,17.83,17.84,17.83,17.84,40000.0,14.6326,14.6408,14.6326,14.6408,40000.0
2012-01-18 13:25:00,17.84,17.84,17.84,17.84,9600.0,14.6408,14.6408,14.6408,14.6408,9600.0
2012-01-18 13:30:00,17.84,17.87,17.84,17.87,34000.0,14.6408,14.6654,14.6408,14.6654,34000.0
2012-01-18 13:35:00,17.87,17.88,17.86,17.86,15600.0,14.6654,14.6736,14.6572,14.6572,15600.0
2012-01-18 13:40:00,17.86,17.86,17.85,17.85,19200.0,14.6572,14.6572,14.649,14.649,19200.0
2012-01-18 13:45:00,17.85,17.86,17.85,17.86,9200.0,14.649,14.6572,14.649,14.6572,9200.0
2012-01-18 13:50:00,17.85,17.85,17.83,17.83,21600.0,14.649,14.649,14.6326,14.6326,21600.0
2012-01-18 13:55:00,17.83,17.84,17.83,17.84,13600.0,14.6326,14.6408,14.6326,14.6408,13600.0
2012-01-18 14:00:00,17.84,17.85,17.84,17.85,16800.0,14.6408,14.649,14.6408,14.649,16800.0
2012-01-18 14:05:00,17.85,17.87,17.85,17.87,21200.0,14.649,14.6654,14.649,14.6654,21200.0
2012-01-18 14:10:00,17.86,17.86,17.85,17.85,10800.0,14.6572,14.6572,14.649,14.649,10800.0
2012-01-18 14:15:00,17.86,17.87,17.86,17.87,26400.0,14.6572,14.6654,14.6572,14.6654,26400.0
2012-01-18 14:20:00,17.87,17.87,17.86,17.86,18400.0,14.6654,14.6654,14.6572,14.6572,18400.0
2012-01-18 14:25:00,17.87,17.88,17.86,17.88,7200.0,14.6654,14.6736,14.6572,14.6736,7200.0
2012-01-18 14:30:00,17.88,17.88,17.85,17.86,34000.0,14.6736,14.6736,14.649,14.6572,34000.0
2012-01-18 14:35:00,17.86,17.86,17.85,17.85,57600.0,14.6572,14.6572,14.649,14.649,57600.0
2012-01-18 14:40:00,17.84,17.88,17.84,17.88,63600.0,14.6408,14.6736,14.6408,14.6736,63600.0
2012-01-18 14:45:00,17.88,17.89,17.87,17.89,73600.0,14.6736,14.6818,14.6654,14.6818,73600.0
2012-01-18 14:50:00,17.88,17.88,17.86,17.88,52400.0,14.6736,14.6736,14.6572,14.6736,52400.0
2012-01-18 14:55:00,17.87,17.88,17.87,17.88,63600.0,14.6654,14.6736,14.6654,14.6736,63600.0
2012-01-18 15:00:00,17.89,17.89,17.88,17.88,30000.0,14.6818,14.6818,14.6736,14.6736,30000.0
2012-01-18 15:05:00,17.88,17.9,17.88,17.89,58400.0,14.6736,14.69,14.6736,14.6818,58400.0
2012-01-18 15:10:00,17.89,17.91,17.89,17.9,77200.0,14.6818,14.6982,14.6818,14.69,77200.0
2012-01-18 15:15:00,17.9,17.91,17.89,17.9,96400.0,14.69,14.6982,14.6818,14.69,96400.0
2012-01-18 15:20:00,17.9,17.91,17.89,17.91,71600.0,14.69,14.6982,14.6818,14.6982,71600.0
2012-01-18 15:25:00,17.91,17.92,17.9,17.9,88000.0,14.6982,14.7064,14.69,14.69,88000.0
2012-01-18 15:30:00,17.91,17.91,17.9,17.91,601200.0,14.6982,14.6982,14.69,14.6982,601200.0
2012-01-18 15:35:00,17.9,17.91,17.9,17.9,90400.0,14.69,14.6982,14.69,14.69,90400.0
2012-01-18 15:40:00,17.9,17.91,17.89,17.9,107600.0,14.69,14.6982,14.6818,14.69,107600.0
2012-01-18 15:45:00,17.9,17.91,17.89,17.89,78800.0,14.69,14.6982,14.6818,14.6818,78800.0
2012-01-18 15:50:00,17.89,17.92,17.89,17.92,340800.0,14.6818,14.7064,14.6818,14.7064,340800.0
2012-01-18 15:55:00,17.92,17.94,17.92,17.93,325600.0,14.7064,14.7229,14.7064,14.7147,325600.0
2012-01-19 09:30:00,18.03,18.03,17.98,17.99,180400.0,14.7967,14.7967,14.7557,14.7639,180400.0
2012-01-19 09:35:00,17.98,17.98,17.96,17.96,89600.0,14.7557,14.7557,14.7393,14.7393,89600.0
2012-01-19 09:40:00,17.96,17.97,17.95,17.97,117200.0,14.7393,14.7475,14.7311,14.7475,117200.0
2012-01-19 09:45:00,17.97,17.99,17.97,17.99,204000.0,14.7475,14.7639,14.7475,14.7639,204000.0
2012-01-19 09:50:00,17.99,18.0,17.98,17.99,110400.0,14.7639,14.7721,14.7557,14.7639,110400.0
2012-01-19 09:55:00,17.99,18.02,17.99,18.0,108800.0,14.7639,14.7885,14.7639,14.7721,108800.0
2012-01-19 10:00:00,18.0,18.0,17.95,17.96,215200.0,14.7721,14.7721,14.7311,14.7393,215200.0
2012-01-19 10:05:00,17.96,17.96,17.91,17.93,265200.0,14.7393,14.7393,14.6982,14.7147,265200.0
2012-01-19 10:10:00,17.93,17.95,17.92,17.95,124400.0,14.7147,14.7311,14.7064,14.7311,124400.0
2012-01-19 10:15:00,17.94,17.97,17.94,17.96,169200.0,14.7229,14.7475,14.7229,14.7393,169200.0
2012-01-19 10:20:00,17.96,17.98,17.96,17.97,62800.0,14.7393,14.7557,14.7393,14.7475,62800.0
2012-01-19 10:25:00,17.96,17.97,17.95,17.96,77200.0,14.7393,14.7475,14.7311,14.7393,77200.0
2012-01-19 10:30:00,17.96,17.98,17.95,17.97,55600.0,14.7393,14.7557,14.7311,14.7475,55600.0
2012-01-19 10:35:00,17.97,17.98,17.96,17.97,83600.0,14.7475,14.7557,14.7393,14.7475,83600.0
2012-01-19 10:40:00,17.97,18.0,17.97,18.0,145600.0,14.7475,14.7721,14.7475,14.7721,145600.0
2012-01-19 10:45:00,18.0,18.01,18.0,18.01,135600.0,14.7721,14.7803,14.7721,14.7803,135600.0
2012-01-19 10:50:00,18.01,18.03,18.0,18.02,118800.0,14.7803,14.7967,14.7721,14.7885,118800.0
2012-01-19 10:55:00,18.02,18.02,18.0,18.0,132000.0,14.7885,14.7885,14.7721,14.7721,132000.0
2012-01-19 11:00:00,18.0,18.02,18.0,18.02,145200.0,14.7721,14.7885,14.7721,14.7885,145200.0
2012-01-19 11:05:00,18.02,18.02,18.01,18.02,56400.0,14.7885,14.7885,14.7803,14.7885,56400.0
2012-01-19 11:10:00,18.02,18.03,18.01,18.03,50000.0,14.7885,14.7967,14.7803,14.7967,50000.0
2012-01-19 11:15:00,18.03,18.04,18.03,18.03,74400.0,14.7967,14.8049,14.7967,14.7967,74400.0
2012-01-19 11:20:00,18.04,18.06,18.03,18.06,122800.0,14.8049,14.8213,14.7967,14.8213,122800.0
2012-01-19 11:25:00,18.06,18.07,18.05,18.06,171200.0,14.8213,14.8296,14.8131,14.8213,171200.0
2012-01-19 11:30:00,18.06,18.08,18.06,18.07,95200.0,14.8213,14.8378,14.8213,14.8296,95200.0
2012-01-19 11:35:00,18.07,18.08,18.06,18.07,69200.0,14.8296,14.8378,14.8213,14.8296,69200.0
2012-01-19 11:40:00,18.07,18.08,18.06,18.08,60000.0,14.8296,14.8378,14.8213,14.8378,60000.0
2012-01-19 11:45:00,18.08,18.08,18.07,18.08,54400.0,14.8378,14.8378,14.8296,14.8378,54400.0
2012-01-19 11:50:00,18.08,18.08,18.06,18.07,62400.0,14.8378,14.8378,14.8213,14.8296,62400.0
2012-01-19 11:55:00,18.07,18.08,18.07,18.08,32000.0,14.8296,14.8378,14.8296,14.8378,32000.0
2012-01-19 12:00:00,18.08,18.09,18.08,18.08,23600.0,14.8378,14.846,14.8378,14.8378,23600.0
2012-01-19 12:05:00,18.08,18.08,18.07,18.07,34400.0,14.8378,14.8378,14.8296,14.8296,34400.0
2012-01-19 12:10:00,18.07,18.07,18.06,18.06,20000.0,14.8296,14.8296,14.8213,14.8213,20000.0
2012-01-19 12:15:00,18.07,18.07,18.05,18.05,32400.0,14.8296,14.8296,14.8131,14.8131,32400.0
2012-01-19 12:20:00,18.05,18.05,18.04,18.04,40800.0,14.8131,14.8131,14.8049,14.8049,40800.0
2012-01-19 12:25:00,18.04,18.05,18.04,18.04,36400.0,14.8049,14.8131,14.8049,14.8049,36400.0
2012-01-19 12:30:00,18.04,18.05,18.04,18.05,38000.0,14.8049,14.8131,14.8049,14.8131,38000.0
2012-01-19 12:35:00,18.05,18.05,18.03,18.04,24400.0,14.8131,14.8131,14.7967,14.8049,24400.0
2012-01-19 12:40:00,18.04,18.04,18.04,18.04,22000.0,14.8049,14.8049,14.8049,14.8049,22000.0
2012-01-19 12:45:00,18.04,18.04,18.03,18.03,89200.0,14.8049,14.8049,14.7967,14.7967,89200.0
2012-01-19 12:50:00,18.03,18.04,18.03,18.04,27200.0,14.7967,14.8049,14.7967,14.8049,27200.0
2012-01-19 12:55:00,18.05,18.05,18.04,18.04,21200.0,14.8131,14.8131,14.8049,14.8049,21200.0
2012-01-19 13:00:00,18.04,18.05,18.04,18.05,36000.0,14.8049,14.8131,14.8049,14.8131,36000.0
2012-01-19 13:05:00,18.05,18.05,18.04,18.05,33600.0,14.8131,14.8131,14.8049,14.8131,33600.0
2012-01-19 13:10:00,18.05,18.05,18.05,18.05,48800.0,14.8131,14.8131,14.8131,14.8131,48800.0
2012-01-19 13:15:00,18.05,18.05,18.04,18.04,64800.0,14.8131,14.8131,14.8049,14.8049,64800.0
2012-01-19 13:20:00,18.05,18.05,18.04,18.05,30800.0,14.8131,14.8131,14.8049,14.8131,30800.0
2012-01-19 13:25:00,18.05,18.05,18.05,18.05,26800.0,14.8131,14.8131,14.8131,14.8131,26800.0
2012-01-19 13:30:00,18.05,18.06,18.04,18.04,56000.0,14.8131,14.8213,14.8049,14.8049,56000.0
2012-01-19 13:35:00,18.04,18.05,18.04,18.05,24400.0,14.8049,14.8131,14.8049,14.8131,24400.0
2012-01-19 13:40:00,18.05,18.05,18.04,18.05,36800.0,14.8131,14.8131,14.8049,14.8131,36800.0
2012-01-19 13:45:00,18.05,18.06,18.05,18.05,32400.0,14.8131,14.8213,14.8131,14.8131,32400.0
2012-01-19 13:50:00,18.05,18.06,18.05,18.05,28400.0,14.8131,14.8213,14.8131,14.8131,28400.0
2012-01-19 13:55:00,18.06,18.06,18.04,18.04,29200.0,14.8213,14.8213,14.8049,14.8049,29200.0
2012-01-19 14:00:00,18.04,18.05,18.04,18.05,34800.0,14.8049,14.8131,14.8049,14.8131,34800.0
2012-01-19 14:05:00,18.05,18.06,18.05,18.05,48800.0,14.8131,14.8213,14.8131,14.8131,48800.0
2012-01-19 14:10:00,18.05,18.06,18.05,18.05,18000.0,14.8131,14.8213,14.8131,14.8131,18000.0
2012-01-19 14:15:00,18.05,18.05,18.05,18.05,26000.0,14.8131,14.8131,14.8131,14.8131,26000.0
2012-01-19 14:20:00,18.05,18.05,18.04,18.04,82800.0,14.8131,14.8131,14.8049,14.8049,82800.0
2012-01-19 14:25:00,18.04,18.04,18.03,18.04,48400.0,14.8049,14.8049,14.7967,14.8049,48400.0
2012-01-19 14:30:00,18.03,18.03,18.02,18.02,77600.0,14.7967,14.7967,14.7885,14.7885,77600.0
2012-01-19 14:35:00,18.02,18.02,18.01,18.01,46800.0,14.7885,14.7885,14.7803,14.7803,46800.0
2012-01-19 14:40:00,18.02,18.02,18.0,18.01,26400.0,14.7885,14.7885,14.7721,14.7803,26400.0
2012-01-19 14:45:00,18.01,18.01,17.99,18.0,94400.0,14.7803,14.7803,14.7639,14.7721,94400.0
2012-01-19 14:50:00,17.99,18.0,17.99,18.0,35200.0,14.7639,14.7721,14.7639,14.7721,35200.0
2012-01-19 14:55:00,18.0,18.0,17.99,17.99,29600.0,14.7721,14.7721,14.7639,14.7639,29600.0
2012-01-19 15:00:00,17.99,18.01,17.99,18.01,47200.0,14.7639,14.7803,14.7639,14.7803,47200.0
2012-01-19 15:05:00,18.01,18.03,18.01,18.02,72800.0,14.7803,14.7967,14.7803,14.7885,72800.0
2012-01-19 15:10:00,18.02,18.02,18.0,18.0,72000.0,14.7885,14.7885,14.7721,14.7721,72000.0
2012-01-19 15:15:00,18.0,18.02,18.0,18.01,59200.0,14.7721,14.7885,14.7721,14.7803,59200.0
2012-01-19 15:20:00,18.0,18.03,18.0,18.03,49200.0,14.7721,14.7967,14.7721,14.7967,49200.0
2012-01-19 15:25:00,18.03,18.03,18.01,18.01,55600.0,14.7967,14.7967,14.7803,14.7803,55600.0
2012-01-19 15:30:00,18.02,18.03,18.01,18.03,64000.0,14.7885,14.7967,14.7803,14.7967,64000.0
2012-01-19 15:35:00,18.03,18.03,18.02,18.02,69600.0,14.7967,14.7967,14.7885,14.7885,69600.0
2012-01-19 15:40:00,18.02,18.03,18.02,18.03,48400.0,14.7885,14.7967,14.7885,14.7967,48400.0
2012-01-19 15:45:00,18.03,18.03,18.01,18.01,132000.0,14.7967,14.7967,14.7803,14.7803,132000.0
2012-01-19 15:50:00,18.01,18.02,18.0,18.01,82000.0,14.7803,14.7885,14.7721,14.7803,82000.0
2012-01-19 15:55:00,18.01,18.04,18.0,18.04,272400.0,14.7803,14.8049,14.7721,14.8049,272400.0
2012-01-20 09:30:00,18.01,18.04,17.99,18.01,124800.0,14.7803,14.8049,14.7639,14.7803,124800.0
2012-01-20 09:35:00,18.0,18.01,17.99,18.0,89600.0,14.7721,14.7803,14.7639,14.7721,89600.0
2012-01-20 09:40:00,17.99,18.05,17.99,18.05,118400.0,14.7639,14.8131,14.7639,14.8131,118400.0
2012-01-20 09:45:00,18.05,18.05,18.02,18.03,92000.0,14.8131,14.8131,14.7885,14.7967,92000.0
2012-01-20 09:50:00,18.03,18.07,18.03,18.07,232400.0,14.7967,14.8296,14.7967,14.8296,232400.0
2012-01-20 09:55:00,18.06,18.07,18.04,18.07,137200.0,14.8213,14.8296,14.8049,14.8296,137200.0
2012-01-20 10:00:00,18.06,18.06,18.04,18.05,118000.0,14.8213,14.8213,14.8049,14.8131,118000.0
2012-01-20 10:05:00,18.05,18.05,18.01,18.03,132400.0,14.8131,14.8131,14.7803,14.7967,132400.0
2012-01-20 10:10:00,18.03,18.05,18.03,18.04,93200.0,14.7967,14.8131,14.7967,14.8049,93200.0
2012-01-20 10:15:00,18.04,18.05,18.03,18.03,45600.0,14.8049,14.8131,14.7967,14.7967,45600.0
2012-01-20 10:20:00,18.03,18.07,18.03,18.06,76400.0,14.7967,14.8296,14.7967,14.8213,76400.0
2012-01-20 10:25:00,18.05,18.08,18.05,18.08,117600.0,14.8131,14.8378,14.8131,14.8378,117600.0
2012-01-20 10:30:00,18.08,18.09,18.06,18.08,101200.0,14.8378,14.846,14.8213,14.8378,101200.0
2012-01-20 10:35:00,18.08,18.08,18.05,18.05,81600.0,14.8378,14.8378,14.8131,14.8131,81600.0
2012-01-20 10:40:00,18.05,18.06,18.05,18.06,61200.0,14.8131,14.8213,14.8131,14.8213,61200.0
2012-01-20 10:45:00,18.06,18.06,18.05,18.05,32000.0,14.8213,14.8213,14.8131,14.8131,32000.0
2012-01-20 10:50:00,18.05,18.06,18.04,18.06,50800.0,14.8131,14.8213,14.8049,14.8213,50800.0
2012-01-20 10:55:00,18.06,18.06,18.05,18.05,72000.0,14.8213,14.8213,14.8131,14.8131,72000.0
2012-01-20 11:00:00,18.06,18.06,18.02,18.02,64000.0,14.8213,14.8213,14.7885,14.7885,64000.0
2012-01-20 11:05:00,18.02,18.03,18.02,18.03,59600.0,14.7885,14.7967,14.7885,14.7967,59600.0
2012-01-20 11:10:00,18.03,18.03,18.01,18.02,28800.0,14.7967,14.7967,14.7803,14.7885,28800.0
2012-01-20 11:15:00,18.02,18.04,18.02,18.03,21600.0,14.7885,14.8049,14.7885,14.7967,21600.0
2012-01-20 11:20:00,18.03,18.04,18.03,18.04,19600.0,14.7967,14.8049,14.7967,14.8049,19600.0
2012-01-20 11:25:00,18.04,18.04,18.03,18.04,16000.0,14.8049,14.8049,14.7967,14.8049,16000.0
2012-01-20 11:30:00,18.04,18.04,18.03,18.03,25600.0,14.8049,14.8049,14.7967,14.7967,25600.0
2012-01-20 11:35:00,18.03,18.03,18.02,18.03,42800.0,14.7967,14.7967,14.7885,14.7967,42800.0
2012-01-20 11:40:00,18.03,18.03,18.02,18.02,7600.0,14.7967,14.7967,14.7885,14.7885,7600.0
2012-01-20 11:45:00,18.01,18.02,18.0,18.02,60000.0,14.7803,14.7885,14.7721,14.7885,60000.0
2012-01-20 11:50:00,18.02,18.02,18.0,18.02,31600.0,14.7885,14.7885,14.7721,14.7885,31600.0
2012-01-20 11:55:00,18.03,18.03,18.02,18.02,16000.0,14.7967,14.7967,14.7885,14.7885,16000.0
2012-01-20 12:00:00,18.02,18.03,18.02,18.03,13600.0,14.7885,14.7967,14.7885,14.7967,13600.0
2012-01-20 12:05:00,18.02,18.02,18.02,18.02,25600.0,14.7885,14.7885,14.7885,14.7885,25600.0
2012-01-20 12:10:00,18.02,18.03,18.02,18.02,27200.0,14.7885,14.7967,14.7885,14.7885,27200.0
2012-01-20 12:15:00,18.02,18.03,18.02,18.02,8400.0,14.7885,14.7967,14.7885,14.7885,8400.0
2012-01-20 12:20:00,18.02,18.03,18.02,18.02,18400.0,14.7885,14.7967,14.7885,14.7885,18400.0
2012-01-20 12:25:00,18.02,18.02,18.02,18.02,10400.0,14.7885,14.7885,14.7885,14.7885,10400.0
2012-01-20 12:30:00,18.02,18.03,18.02,18.03,65200.0,14.7885,14.7967,14.7885,14.7967,65200.0
2012-01-20 12:35:00,18.02,18.03,18.02,18.02,89600.0,14.7885,14.7967,14.7885,14.7885,89600.0
2012-01-20 12:40:00,18.02,18.03,18.02,18.02,75200.0,14.7885,14.7967,14.7885,14.7885,75200.0
2012-01-20 12:45:00,18.02,18.02,18.02,18.02,23600.0,14.7885,14.7885,14.7885,14.7885,23600.0
2012-01-20 12:50:00,18.02,18.02,18.01,18.02,10400.0,14.7885,14.7885,14.7803,14.7885,10400.0
2012-01-20 12:55:00,18.02,18.02,18.02,18.02,8400.0,14.7885,14.7885,14.7885,14.7885,8400.0
2012-01-20 13:00:00,18.02,18.03,18.02,18.02,13200.0,14.7885,14.7967,14.7885,14.7885,13200.0
2012-01-20 13:05:00,18.03,18.04,18.03,18.04,8800.0,14.7967,14.8049,14.7967,14.8049,8800.0
2012-01-20 13:10:00,18.04,18.05,18.04,18.05,8000.0,14.8049,14.8131,14.8049,14.8131,8000.0
2012-01-20 13:15:00,18.05,18.06,18.05,18.05,41600.0,14.8131,14.8213,14.8131,14.8131,41600.0
2012-01-20 13:20:00,18.04,18.07,18.03,18.07,38000.0,14.8049,14.8296,14.7967,14.8296,38000.0
2012-01-20 13:25:00,18.07,18.07,18.06,18.07,9600.0,14.8296,14.8296,14.8213,14.8296,9600.0
2012-01-20 13:30:00,18.07,18.07,18.05,18.06,16400.0,14.8296,14.8296,14.8131,14.8213,16400.0
2012-01-20 13:35:00,18.06,18.06,18.05,18.06,28400.0,14.8213,14.8213,14.8131,14.8213,28400.0
2012-01-20 13:40:00,18.05,18.06,18.05,18.06,18000.0,14.8131,14.8213,14.8131,14.8213,18000.0
2012-01-20 13:45:00,18.05,18.05,18.04,18.05,16000.0,14.8131,14.8131,14.8049,14.8131,16000.0
2012-01-20 13:50:00,18.05,18.05,18.04,18.04,14000.0,14.8131,14.8131,14.8049,14.8049,14000.0
2012-01-20 13:55:00,18.04,18.05,18.04,18.04,28800.0,14.8049,14.8131,14.8049,14.8049,28800.0
2012-01-20 14:00:00,18.04,18.05,18.04,18.04,18400.0,14.8049,14.8131,14.8049,14.8049,18400.0
2012-01-20 14:05:00,18.04,18.04,18.04,18.04,8400.0,14.8049,14.8049,14.8049,14.8049,8400.0
2012-01-20 14:10:00,18.04,18.04,18.03,18.04,21600.0,14.8049,14.8049,14.7967,14.8049,21600.0
2012-01-20 14:15:00,18.04,18.04,18.02,18.02,31600.0,14.8049,14.8049,14.7885,14.7885,31600.0
2012-01-20 14:20:00,18.02,18.02,18.01,18.02,42000.0,14.7885,14.7885,14.7803,14.7885,42000.0
2012-01-20 14:25:00,18.02,18.02,18.02,18.02,16400.0,14.7885,14.7885,14.7885,14.7885,16400.0
2012-01-20 14:30:00,18.02,18.02,18.02,18.02,10800.0,14.7885,14.7885,14.7885,14.7885,10800.0
2012-01-20 14:35:00,18.02,18.02,18.0,18.01,26400.0,14.7885,14.7885,14.7721,14.7803,26400.0
2012-01-20 14:40:00,18.01,18.02,18.01,18.01,14800.0,14.7803,14.7885,14.7803,14.7803,14800.0
2012-01-20 14:45:00,18.01,18.02,18.0,18.0,24400.0,14.7803,14.7885,14.7721,14.7721,24400.0
2012-01-20 14:50:00,18.01,18.02,18.01,18.01,16000.0,14.7803,14.7885,14.7803,14.7803,16000.0
2012-01-20 14:55:00,18.01,18.01,18.01,18.01,9200.0,14.7803,14.7803,14.7803,14.7803,9200.0
2012-01-20 15:00:00,18.02,18.02,18.01,18.02,66400.0,14.7885,14.7885,14.7803,14.7885,66400.0
2012-01-20 15:05:00,18.02,18.03,18.02,18.03,20800.0,14.7885,14.7967,14.7885,14.7967,20800.0
2012-01-20 15:10:00,18.04,18.04,18.03,18.03,13200.0,14.8049,14.8049,14.7967,14.7967,13200.0
2012-01-20 15:15:00,18.04,18.04,18.03,18.04,37200.0,14.8049,14.8049,14.7967,14.8049,37200.0
2012-01-20 15:20:00,18.04,18.05,18.04,18.05,45600.0,14.8049,14.8131,14.8049,14.8131,45600.0
2012-01-20 15:25:00,18.05,18.05,18.04,18.05,38800.0,14.8131,14.8131,14.8049,14.8131,38800.0
2012-01-20 15:30:00,18.05,18.05,18.04,18.04,28800.0,14.8131,14.8131,14.8049,14.8049,28800.0
2012-01-20 15:35:00,18.04,18.04,18.03,18.03,35200.0,14.8049,14.8049,14.7967,14.7967,35200.0
2012-01-20 15:40:00,18.03,18.04,18.02,18.03,60800.0,14.7967,14.8049,14.7885,14.7967,60800.0
2012-01-20 15:45:00,18.03,18.11,18.03,18.11,254400.0,14.7967,14.8624,14.7967,14.8624,254400.0
2012-01-20 15:50:00,18.1,18.1,18.06,18.08,50000.0,14.8542,14.8542,14.8213,14.8378,50000.0
2012-01-20 15:55:00,18.08,18.08,18.06,18.06,50400.0,14.8378,14.8378,14.8213,14.8213,50400.0
2012-01-23 09:30:00,18.07,18.08,18.04,18.08,190400.0,14.8296,14.8378,14.8049,14.8378,190400.0
2012-01-23 09:35:00,18.08,18.1,18.07,18.08,124800.0,14.8378,14.8542,14.8296,14.8378,124800.0
2012-01-23 09:40:00,18.08,18.13,18.06,18.13,143600.0,14.8378,14.8788,14.8213,14.8788,143600.0
2012-01-23 09:45:00,18.13,18.14,18.11,18.13,117600.0,14.8788,14.887,14.8624,14.8788,117600.0
2012-01-23 09:50:00,18.13,18.16,18.13,18.13,85600.0,14.8788,14.9034,14.8788,14.8788,85600.0
2012-01-23 09:55:00,18.13,18.17,18.13,18.16,122000.0,14.8788,14.9116,14.8788,14.9034,122000.0
2012-01-23 10:00:00,18.16,18.18,18.16,18.18,122400.0,14.9034,14.9198,14.9034,14.9198,122400.0
2012-01-23 10:05:00,18.17,18.18,18.17,18.17,60800.0,14.9116,14.9198,14.9116,14.9116,60800.0
2012-01-23 10:10:00,18.17,18.17,18.16,18.16,47600.0,14.9116,14.9116,14.9034,14.9034,47600.0
2012-01-23 10:15:00,18.17,18.17,18.16,18.17,41200.0,14.9116,14.9116,14.9034,14.9116,41200.0
2012-01-23 10:20:00,18.16,18.17,18.14,18.14,71600.0,14.9034,14.9116,14.887,14.887,71600.0
2012-01-23 10:25:00,18.14,18.15,18.13,18.13,70800.0,14.887,14.8952,14.8788,14.8788,70800.0
2012-01-23 10:30:00,18.13,18.13,18.11,18.13,121200.0,14.8788,14.8788,14.8624,14.8788,121200.0
2012-01-23 10:35:00,18.13,18.15,18.13,18.15,72800.0,14.8788,14.8952,14.8788,14.8952,72800.0
2012-01-23 10:40:00,18.15,18.15,18.12,18.12,64400.0,14.8952,14.8952,14.8706,14.8706,64400.0
2012-01-23 10:45:00,18.12,18.14,18.11,18.14,57200.0,14.8706,14.887,14.8624,14.887,57200.0
2012-01-23 10:50:00,18.14,18.14,18.13,18.13,58400.0,14.887,14.887,14.8788,14.8788,58400.0
2012-01-23 10:55:00,18.13,18.13,18.11,18.11,59200.0,14.8788,14.8788,14.8624,14.8624,59200.0
2012-01-23 11:00:00,18.12,18.13,18.11,18.11,40000.0,14.8706,14.8788,14.8624,14.8624,40000.0
2012-01-23 11:05:00,18.11,18.12,18.07,18.07,96800.0,14.8624,14.8706,14.8296,14.8296,96800.0
2012-01-23 11:10:00,18.07,18.08,18.06,18.06,77200.0,14.8296,14.8378,14.8213,14.8213,77200.0
2012-01-23 11:15:00,18.06,18.08,18.06,18.07,74000.0,14.8213,14.8378,14.8213,14.8296,74000.0
2012-01-23 11:20:00,18.07,18.07,18.06,18.07,67200.0,14.8296,14.8296,14.8213,14.8296,67200.0
2012-01-23 11:25:00,18.06,18.08,18.06,18.08,93200.0,14.8213,14.8378,14.8213,14.8378,93200.0
2012-01-23 11:30:00,18.08,18.08,18.07,18.08,99600.0,14.8378,14.8378,14.8296,14.8378,99600.0
2012-01-23 11:35:00,18.07,18.07,17.99,18.0,202000.0,14.8296,14.8296,14.7639,14.7721,202000.0
2012-01-23 11:40:00,18.0,18.0,17.98,17.98,136400.0,14.7721,14.7721,14.7557,14.7557,136400.0
2012-01-23 11:45:00,17.98,17.99,17.96,17.98,50000.0,14.7557,14.7639,14.7393,14.7557,50000.0
2012-01-23 11:50:00,17.98,17.99,17.98,17.98,32400.0,14.7557,14.7639,14.7557,14.7557,32400.0
2012-01-23 11:55:00,17.98,17.99,17.97,17.97,42000.0,14.7557,14.7639,14.7475,14.7475,42000.0
2012-01-23 12:00:00,17.97,17.98,17.93,17.93,130400.0,14.7475,14.7557,14.7147,14.7147,130400.0
2012-01-23 12:05:00,17.93,17.93,17.9,17.91,133200.0,14.7147,14.7147,14.69,14.6982,133200.0
2012-01-23 12:10:00,17.92,17.93,17.91,17.92,77200.0,14.7064,14.7147,14.6982,14.7064,77200.0
2012-01-23 12:15:00,17.92,17.94,17.91,17.94,54800.0,14.7064,14.7229,14.6982,14.7229,54800.0
2012-01-23 12:20:00,17.94,17.94,17.93,17.94,28400.0,14.7229,14.7229,14.7147,14.7229,28400.0
2012-01-23 12:25:00,17.94,17.96,17.94,17.96,31600.0,14.7229,14.7393,14.7229,14.7393,31600.0
2012-01-23 12:30:00,17.96,17.97,17.96,17.97,32800.0,14.7393,14.7475,14.7393,14.7475,32800.0
2012-01-23 12:35:00,17.97,17.97,17.95,17.97,114800.0,14.7475,14.7475,14.7311,14.7475,114800.0
2012-01-23 12:40:00,17.97,17.98,17.96,17.98,109600.0,14.7475,14.7557,14.7393,14.7557,109600.0
2012-01-23 12:45:00,17.98,17.98,17.96,17.96,35200.0,14.7557,14.7557,14.7393,14.7393,35200.0
2012-01-23 12:50:00,17.96,17.97,17.96,17.97,30800.0,14.7393,14.7475,14.7393,14.7475,30800.0
2012-01-23 12:55:00,17.97,17.97,17.95,17.96,48800.0,14.7475,14.7475,14.7311,14.7393,48800.0
2012-01-23 13:00:00,17.96,17.98,17.96,17.96,28800.0,14.7393,14.7557,14.7393,14.7393,28800.0
2012-01-23 13:05:00,17.97,17.99,17.96,17.99,74000.0,14.7475,14.7639,14.7393,14.7639,74000.0
2012-01-23 13:10:00,17.99,18.0,17.99,17.99,30400.0,14.7639,14.7721,14.7639,14.7639,30400.0
2012-01-23 13:15:00,17.99,18.0,17.98,17.98,34000.0,14.7639,14.7721,14.7557,14.7557,34000.0
2012-01-23 13:20:00,17.99,18.0,17.99,18.0,20400.0,14.7639,14.7721,14.7639,14.7721,20400.0
2012-01-23 13:25:00,18.0,18.01,18.0,18.01,30400.0,14.7721,14.7803,14.7721,14.7803,30400.0
2012-01-23 13:30:00,18.02,18.04,18.0,18.03,66400.0,14.7885,14.8049,14.7721,14.7967,66400.0
2012-01-23 13:35:00,18.02,18.04,18.01,18.01,110800.0,14.7885,14.8049,14.7803,14.7803,110800.0
2012-01-23 13:40:00,18.01,18.02,18.0,18.0,21200.0,14.7803,14.7885,14.7721,14.7721,21200.0
2012-01-23 13:45:00,18.0,18.02,18.0,18.01,35200.0,14.7721,14.7885,14.7721,14.7803,35200.0
2012-01-23 13:50:00,18.02,18.02,18.0,18.01,37600.0,14.7885,14.7885,14.7721,14.7803,37600.0
2012-01-23 13:55:00,18.02,18.03,18.0,18.02,44000.0,14.7885,14.7967,14.7721,14.7885,44000.0
2012-01-23 14:00:00,18.02,18.02,18.0,18.02,57600.0,14.7885,14.7885,14.7721,14.7885,57600.0
2012-01-23 14:05:00,18.02,18.02,18.01,18.02,37600.0,14.7885,14.7885,14.7803,14.7885,37600.0
2012-01-23 14:10:00,18.02,18.02,17.99,17.99,38800.0,14.7885,14.7885,14.7639,14.7639,38800.0
2012-01-23 14:15:00,17.99,17.99,17.97,17.98,48000.0,14.7639,14.7639,14.7475,14.7557,48000.0
2012-01-23 14:20:00,17.98,17.99,17.98,17.99,35200.0,14.7557,14.7639,14.7557,14.7639,35200.0
2012-01-23 14:25:00,17.99,17.99,17.98,17.99,48800.0,14.7639,14.7639,14.7557,14.7639,48800.0
2012-01-23 14:30:00,17.99,18.01,17.99,18.0,46800.0,14.7639,14.7803,14.7639,14.7721,46800.0
2012-01-23 14:35:00,17.99,17.99,17.99,17.99,23200.0,14.7639,14.7639,14.7639,14.7639,23200.0
2012-01-23 14:40:00,17.99,18.0,17.98,17.99,59200.0,14.7639,14.7721,14.7557,14.7639,59200.0
2012-01-23 14:45:00,17.98,17.98,17.95,17.97,40000.0,14.7557,14.7557,14.7311,14.7475,40000.0
2012-01-23 14:50:00,17.97,17.97,17.96,17.97,20000.0,14.7475,14.7475,14.7393,14.7475,20000.0
2012-01-23 14:55:00,17.97,18.03,17.97,18.02,80400.0,14.7475,14.7967,14.7475,14.7885,80400.0
2012-01-23 15:00:00,18.02,18.02,18.0,18.02,156000.0,14.7885,14.7885,14.7721,14.7885,156000.0
2012-01-23 15:05:00,18.01,18.04,18.01,18.03,185200.0,14.7803,14.8049,14.7803,14.7967,185200.0
2012-01-23 15:10:00,18.03,18.05,18.02,18.05,100400.0,14.7967,14.8131,14.7885,14.8131,100400.0
2012-01-23 15:15:00,18.05,18.06,18.04,18.04,61600.0,14.8131,14.8213,14.8049,14.8049,61600.0
2012-01-23 15:20:00,18.04,18.04,18.03,18.04,31600.0,14.8049,14.8049,14.7967,14.8049,31600.0
2012-01-23 15:25:00,18.04,18.05,18.03,18.04,50400.0,14.8049,14.8131,14.7967,14.8049,50400.0
2012-01-23 15:30:00,18.04,18.04,18.03,18.03,36400.0,14.8049,14.8049,14.7967,14.7967,36400.0
2012-01-23 15:35:00,18.03,18.04,18.02,18.03,74400.0,14.7967,14.8049,14.7885,14.7967,74400.0
2012-01-23 15:40:00,18.03,18.05,18.02,18.05,99600.0,14.7967,14.8131,14.7885,14.8131,99600.0
2012-01-23 15:45:00,18.05,18.05,18.03,18.05,64400.0,14.8131,14.8131,14.7967,14.8131,64400.0
2012-01-23 15:50:00,18.05,18.05,18.02,18.02,43200.0,14.8131,14.8131,14.7885,14.7885,43200.0
2012-01-23 15:55:00,18.02,18.04,18.02,18.03,151600.0,14.7885,14.8049,14.7885,14.7967,151600.0
2012-01-24 09:30:00,17.91,17.94,17.9,17.9,189600.0,14.6982,14.7229,14.69,14.69,189600.0
2012-01-24 09:35:00,17.9,17.91,17.86,17.87,138400.0,14.69,14.6982,14.6572,14.6654,138400.0
2012-01-24 09:40:00,17.87,17.89,17.85,17.89,126800.0,14.6654,14.6818,14.649,14.6818,126800.0
2012-01-24 09:45:00,17.88,17.91,17.88,17.91,96000.0,14.6736,14.6982,14.6736,14.6982,96000.0
2012-01-24 09:50:00,17.91,17.92,17.91,17.91,160400.0,14.6982,14.7064,14.6982,14.6982,160400.0
2012-01-24 09:55:00,17.91,17.96,17.9,17.93,192000.0,14.6982,14.7393,14.69,14.7147,192000.0
2012-01-24 10:00:00,17.92,18.0,17.91,17.98,186800.0,14.7064,14.7721,14.6982,14.7557,186800.0
2012-01-24 10:05:00,17.98,18.0,17.98,17.99,300800.0,14.7557,14.7721,14.7557,14.7639,300800.0
2012-01-24 10:10:00,17.99,18.02,17.99,18.01,144000.0,14.7639,14.7885,14.7639,14.7803,144000.0
2012-01-24 10:15:00,18.01,18.02,17.99,18.0,74000.0,14.7803,14.7885,14.7639,14.7721,74000.0
2012-01-24 10:20:00,17.99,18.01,17.99,18.0,49200.0,14.7639,14.7803,14.7639,14.7721,49200.0
2012-01-24 10:25:00,18.01,18.02,17.99,18.0,64400.0,14.7803,14.7885,14.7639,14.7721,64400.0
2012-01-24 10:30:00,18.0,18.03,17.98,18.02,188800.0,14.7721,14.7967,14.7557,14.7885,188800.0
2012-01-24 10:35:00,18.02,18.05,18.02,18.03,80000.0,14.7885,14.8131,14.7885,14.7967,80000.0
2012-01-24 10:40:00,18.04,18.05,18.03,18.03,49200.0,14.8049,14.8131,14.7967,14.7967,49200.0
2012-01-24 10:45:00,18.03,18.06,18.03,18.05,230000.0,14.7967,14.8213,14.7967,14.8131,230000.0
2012-01-24 10:50:00,18.05,18.06,18.03,18.05,66800.0,14.8131,14.8213,14.7967,14.8131,66800.0
2012-01-24 10:55:00,18.05,18.06,18.04,18.04,60800.0,14.8131,14.8213,14.8049,14.8049,60800.0
2012-01-24 11:00:00,18.04,18.05,18.03,18.03,253200.0,14.8049,14.8131,14.7967,14.7967,253200.0
2012-01-24 11:05:00,18.03,18.06,18.03,18.06,75600.0,14.7967,14.8213,14.7967,14.8213,75600.0
2012-01-24 11:10:00,18.06,18.1,18.06,18.09,105600.0,14.8213,14.8542,14.8213,14.846,105600.0
2012-01-24 11:15:00,18.09,18.09,18.08,18.08,54000.0,14.846,14.846,14.8378,14.8378,54000.0
2012-01-24 11:20:00,18.08,18.1,18.08,18.1,48800.0,14.8378,14.8542,14.8378,14.8542,48800.0
2012-01-24 11:25:00,18.1,18.11,18.1,18.11,62000.0,14.8542,14.8624,14.8542,14.8624,62000.0
2012-01-24 11:30:00,18.11,18.11,18.1,18.1,37200.0,14.8624,14.8624,14.8542,14.8542,37200.0
2012-01-24 11:35:00,18.1,18.1,18.06,18.08,86000.0,14.8542,14.8542,14.8213,14.8378,86000.0
2012-01-24 11:40:00,18.08,18.09,18.07,18.08,116000.0,14.8378,14.846,14.8296,14.8378,116000.0
2012-01-24 11:45:00,18.08,18.09,18.08,18.08,71200.0,14.8378,14.846,14.8378,14.8378,71200.0
2012-01-24 11:50:00,18.08,18.08,18.06,18.07,148000.0,14.8378,14.8378,14.8213,14.8296,148000.0
2012-01-24 11:55:00,18.07,18.08,18.06,18.07,97600.0,14.8296,14.8378,14.8213,14.8296,97600.0
2012-01-24 12:00:00,18.07,18.09,18.07,18.08,132800.0,14.8296,14.846,14.8296,14.8378,132800.0
2012-01-24 12:05:00,18.09,18.1,18.08,18.09,37600.0,14.846,14.8542,14.8378,14.846,37600.0
2012-01-24 12:10:00,18.09,18.1,18.09,18.09,59600.0,14.846,14.8542,14.846,14.846,59600.0
2012-01-24 12:15:00,18.1,18.1,18.08,18.08,18400.0,14.8542,14.8542,14.8378,14.8378,18400.0
2012-01-24 12:20:00,18.08,18.09,18.08,18.08,10400.0,14.8378,14.846,14.8378,14.8378,10400.0
2012-01-24 12:25:00,18.08,18.09,18.08,18.08,7200.0,14.8378,14.846,14.8378,14.8378,7200.0
2012-01-24 12:30:00,18.08,18.09,18.08,18.09,14800.0,14.8378,14.846,14.8378,14.846,14800.0
2012-01-24 12:35:00,18.08,18.08,18.07,18.08,30400.0,14.8378,14.8378,14.8296,14.8378,30400.0
2012-01-24 12:40:00,18.08,18.09,18.08,18.08,15200.0,14.8378,14.846,14.8378,14.8378,15200.0
2012-01-24 12:45:00,18.08,18.09,18.08,18.08,23200.0,14.8378,14.846,14.8378,14.8378,23200.0
2012-01-24 12:50:00,18.09,18.1,18.09,18.1,8800.0,14.846,14.8542,14.846,14.8542,8800.0
2012-01-24 12:55:00,18.1,18.12,18.1,18.11,46800.0,14.8542,14.8706,14.8542,14.8624,46800.0
2012-01-24 13:00:00,18.12,18.12,18.11,18.11,16000.0,14.8706,14.8706,14.8624,14.8624,16000.0
2012-01-24 13:05:00,18.11,18.11,18.11,18.11,30000.0,14.8624,14.8624,14.8624,14.8624,30000.0
2012-01-24 13:10:00,18.11,18.12,18.11,18.11,11600.0,14.8624,14.8706,14.8624,14.8624,11600.0
2012-01-24 13:15:00,18.11,18.11,18.1,18.11,26000.0,14.8624,14.8624,14.8542,14.8624,26000.0
2012-01-24 13:20:00,18.1,18.1,18.1,18.1,11600.0,14.8542,14.8542,14.8542,14.8542,11600.0
2012-01-24 13:25:00,18.1,18.11,18.1,18.1,17600.0,14.8542,14.8624,14.8542,14.8542,17600.0
2012-01-24 13:30:00,18.1,18.11,18.1,18.1,8400.0,14.8542,14.8624,14.8542,14.8542,8400.0
2012-01-24 13:35:00,18.1,18.1,18.09,18.09,20000.0,14.8542,14.8542,14.846,14.846,20000.0
2012-01-24 13:40:00,18.09,18.1,18.09,18.09,30800.0,14.846,14.8542,14.846,14.846,30800.0
2012-01-24 13:45:00,18.1,18.11,18.09,18.11,30000.0,14.8542,14.8624,14.846,14.8624,30000.0
2012-01-24 13:50:00,18.11,18.11,18.11,18.11,17200.0,14.8624,14.8624,14.8624,14.8624,17200.0
2012-01-24 13:55:00,18.11,18.11,18.1,18.11,26400.0,14.8624,14.8624,14.8542,14.8624,26400.0
2012-01-24 14:00:00,18.11,18.12,18.11,18.11,38800.0,14.8624,14.8706,14.8624,14.8624,38800.0
2012-01-24 14:05:00,18.12,18.13,18.11,18.11,25200.0,14.8706,14.8788,14.8624,14.8624,25200.0
2012-01-24 14:10:00,18.11,18.12,18.11,18.12,16400.0,14.8624,14.8706,14.8624,14.8706,16400.0
2012-01-24 14:15:00,18.12,18.12,18.12,18.12,17600.0,14.8706,14.8706,14.8706,14.8706,17600.0
2012-01-24 14:20:00,18.11,18.12,18.11,18.12,29600.0,14.8624,14.8706,14.8624,14.8706,29600.0
2012-01-24 14:25:00,18.12,18.12,18.11,18.12,75200.0,14.8706,14.8706,14.8624,14.8706,75200.0
2012-01-24 14:30:00,18.12,18.12,18.11,18.12,55600.0,14.8706,14.8706,14.8624,14.8706,55600.0
2012-01-24 14:35:00,18.11,18.13,18.11,18.13,39200.0,14.8624,14.8788,14.8624,14.8788,39200.0
2012-01-24 14:40:00,18.13,18.15,18.13,18.13,31600.0,14.8788,14.8952,14.8788,14.8788,31600.0
2012-01-24 14:45:00,18.14,18.14,18.13,18.13,42800.0,14.887,14.887,14.8788,14.8788,42800.0
2012-01-24 14:50:00,18.12,18.13,18.11,18.12,58800.0,14.8706,14.8788,14.8624,14.8706,58800.0
2012-01-24 14:55:00,18.12,18.13,18.12,18.13,61200.0,14.8706,14.8788,14.8706,14.8788,61200.0
2012-01-24 15:00:00,18.13,18.13,18.12,18.13,64400.0,14.8788,14.8788,14.8706,14.8788,64400.0
2012-01-24 15:05:00,18.13,18.14,18.13,18.13,81600.0,14.8788,14.887,14.8788,14.8788,81600.0
2012-01-24 15:10:00,18.13,18.16,18.12,18.16,64800.0,14.8788,14.9034,14.8706,14.9034,64800.0
2012-01-24 15:15:00,18.15,18.16,18.15,18.16,48800.0,14.8952,14.9034,14.8952,14.9034,48800.0
2012-01-24 15:20:00,18.16,18.16,18.16,18.16,42800.0,14.9034,14.9034,14.9034,14.9034,42800.0
2012-01-24 15:25:00,18.16,18.17,18.15,18.17,26400.0,14.9034,14.9116,14.8952,14.9116,26400.0
2012-01-24 15:30:00,18.17,18.17,18.15,18.16,88000.0,14.9116,14.9116,14.8952,14.9034,88000.0
2012-01-24 15:35:00,18.16,18.16,18.15,18.15,15600.0,14.9034,14.9034,14.8952,14.8952,15600.0
2012-01-24 15:40:00,18.14,18.15,18.14,18.15,69200.0,14.887,14.8952,14.887,14.8952,69200.0
2012-01-24 15:45:00,18.15,18.17,18.15,18.16,78000.0,14.8952,14.9116,14.8952,14.9034,78000.0
2012-01-24 15:50:00,18.16,18.18,18.16,18.16,44000.0,14.9034,14.9198,14.9034,14.9034,44000.0
2012-01-24 15:55:00,18.16,18.17,18.13,18.15,182000.0,14.9034,14.9116,14.8788,14.8952,182000.0
2012-01-25 09:30:00,18.13,18.13,18.07,18.07,68000.0,14.8788,14.8788,14.8296,14.8296,68000.0
2012-01-25 09:35:00,18.07,18.07,18.05,18.05,100400.0,14.8296,14.8296,14.8131,14.8131,100400.0
2012-01-25 09:40:00,18.05,18.06,18.04,18.05,50800.0,14.8131,14.8213,14.8049,14.8131,50800.0
2012-01-25 09:45:00,18.05,18.08,18.03,18.05,212800.0,14.8131,14.8378,14.7967,14.8131,212800.0
2012-01-25 09:50:00,18.05,18.07,18.05,18.05,106000.0,14.8131,14.8296,14.8131,14.8131,106000.0
2012-01-25 09:55:00,18.05,18.06,18.05,18.06,92000.0,14.8131,14.8213,14.8131,14.8213,92000.0
2012-01-25 10:00:00,18.05,18.09,18.04,18.08,127200.0,14.8131,14.846,14.8049,14.8378,127200.0
2012-01-25 10:05:00,18.08,18.1,18.07,18.09,82400.0,14.8378,14.8542,14.8296,14.846,82400.0
2012-01-25 10:10:00,18.09,18.13,18.08,18.09,85200.0,14.846,14.8788,14.8378,14.846,85200.0
2012-01-25 10:15:00,18.09,18.11,18.09,18.11,50800.0,14.846,14.8624,14.846,14.8624,50800.0
2012-01-25 10:20:00,18.11,18.12,18.08,18.09,109200.0,14.8624,14.8706,14.8378,14.846,109200.0
2012-01-25 10:25:00,18.09,18.1,18.08,18.09,52800.0,14.846,14.8542,14.8378,14.846,52800.0
2012-01-25 10:30:00,18.09,18.09,18.06,18.06,68400.0,14.846,14.846,14.8213,14.8213,68400.0
2012-01-25 10:35:00,18.06,18.07,18.04,18.07,93600.0,14.8213,14.8296,14.8049,14.8296,93600.0
2012-01-25 10:40:00,18.07,18.08,18.07,18.08,19600.0,14.8296,14.8378,14.8296,14.8378,19600.0
2012-01-25 10:45:00,18.08,18.11,18.08,18.11,40400.0,14.8378,14.8624,14.8378,14.8624,40400.0
2012-01-25 10:50:00,18.11,18.12,18.1,18.11,16800.0,14.8624,14.8706,14.8542,14.8624,16800.0
2012-01-25 10:55:00,18.11,18.13,18.11,18.12,53600.0,14.8624,14.8788,14.8624,14.8706,53600.0
2012-01-25 11:00:00,18.12,18.13,18.12,18.13,68000.0,14.8706,14.8788,14.8706,14.8788,68000.0
2012-01-25 11:05:00,18.13,18.14,18.13,18.13,133200.0,14.8788,14.887,14.8788,14.8788,133200.0
2012-01-25 11:10:00,18.13,18.14,18.13,18.13,33200.0,14.8788,14.887,14.8788,14.8788,33200.0
2012-01-25 11:15:00,18.14,18.14,18.13,18.14,38000.0,14.887,14.887,14.8788,14.887,38000.0
2012-01-25 11:20:00,18.14,18.17,18.14,18.17,60000.0,14.887,14.9116,14.887,14.9116,60000.0
2012-01-25 11:25:00,18.17,18.17,18.15,18.15,31600.0,14.9116,14.9116,14.8952,14.8952,31600.0
2012-01-25 11:30:00,18.16,18.16,18.14,18.15,16000.0,14.9034,14.9034,14.887,14.8952,16000.0
2012-01-25 11:35:00,18.15,18.16,18.15,18.16,20000.0,14.8952,14.9034,14.8952,14.9034,20000.0
2012-01-25 11:40:00,18.16,18.16,18.15,18.16,32400.0,14.9034,14.9034,14.8952,14.9034,32400.0
2012-01-25 11:45:00,18.16,18.16,18.14,18.14,48800.0,14.9034,14.9034,14.887,14.887,48800.0
2012-01-25 11:50:00,18.14,18.15,18.14,18.14,8000.0,14.887,14.8952,14.887,14.887,8000.0
2012-01-25 11:55:00,18.14,18.16,18.14,18.15,124800.0,14.887,14.9034,14.887,14.8952,124800.0
2012-01-25 12:00:00,18.15,18.16,18.15,18.15,36400.0,14.8952,14.9034,14.8952,14.8952,36400.0
2012-01-25 12:05:00,18.15,18.16,18.1,18.11,75600.0,14.8952,14.9034,14.8542,14.8624,75600.0
2012-01-25 12:10:00,18.11,18.12,18.1,18.11,63200.0,14.8624,14.8706,14.8542,14.8624,63200.0
2012-01-25 12:15:00,18.11,18.12,18.11,18.11,63200.0,14.8624,14.8706,14.8624,14.8624,63200.0
2012-01-25 12:20:00,18.11,18.11,18.1,18.11,29200.0,14.8624,14.8624,14.8542,14.8624,29200.0
2012-01-25 12:25:00,18.11,18.17,18.11,18.15,46000.0,14.8624,14.9116,14.8624,14.8952,46000.0
2012-01-25 12:30:00,18.15,18.18,18.1,18.18,91600.0,14.8952,14.9198,14.8542,14.9198,91600.0
2012-01-25 12:35:00,18.19,18.21,18.18,18.18,76800.0,14.928,14.9444,14.9198,14.9198,76800.0
2012-01-25 12:40:00,18.19,18.19,18.15,18.15,72400.0,14.928,14.928,14.8952,14.8952,72400.0
2012-01-25 12:45:00,18.15,18.18,18.15,18.17,117200.0,14.8952,14.9198,14.8952,14.9116,117200.0
2012-01-25 12:50:00,18.17,18.19,18.15,18.18,117600.0,14.9116,14.928,14.8952,14.9198,117600.0
2012-01-25 12:55:00,18.18,18.19,18.15,18.16,240400.0,14.9198,14.928,14.8952,14.9034,240400.0
2012-01-25 13:00:00,18.16,18.2,18.16,18.19,83200.0,14.9034,14.9362,14.9034,14.928,83200.0
2012-01-25 13:05:00,18.19,18.21,18.18,18.21,39600.0,14.928,14.9444,14.9198,14.9444,39600.0
2012-01-25 13:10:00,18.21,18.21,18.19,18.21,26800.0,14.9444,14.9444,14.928,14.9444,26800.0
2012-01-25 13:15:00,18.22,18.25,18.22,18.23,42400.0,14.9527,14.9773,14.9527,14.9609,42400.0
2012-01-25 13:20:00,18.23,18.23,18.21,18.22,80400.0,14.9609,14.9609,14.9444,14.9527,80400.0
2012-01-25 13:25:00,18.22,18.24,18.22,18.23,31200.0,14.9527,14.9691,14.9527,14.9609,31200.0
2012-01-25 13:30:00,18.23,18.27,18.22,18.26,88000.0,14.9609,14.9937,14.9527,14.9855,88000.0
2012-01-25 13:35:00,18.25,18.27,18.25,18.26,55600.0,14.9773,14.9937,14.9773,14.9855,55600.0
2012-01-25 13:40:00,18.27,18.3,18.26,18.3,40400.0,14.9937,15.0183,14.9855,15.0183,40400.0
2012-01-25 13:45:00,18.3,18.3,18.28,18.29,37600.0,15.0183,15.0183,15.0019,15.0101,37600.0
2012-01-25 13:50:00,18.29,18.3,18.28,18.3,48400.0,15.0101,15.0183,15.0019,15.0183,48400.0
2012-01-25 13:55:00,18.3,18.31,18.29,18.31,51600.0,15.0183,15.0265,15.0101,15.0265,51600.0
2012-01-25 14:00:00,18.31,18.31,18.26,18.27,83200.0,15.0265,15.0265,14.9855,14.9937,83200.0
2012-01-25 14:05:00,18.27,18.27,18.24,18.25,84400.0,14.9937,14.9937,14.9691,14.9773,84400.0
2012-01-25 14:10:00,18.25,18.25,18.25,18.25,68400.0,14.9773,14.9773,14.9773,14.9773,68400.0
2012-01-25 14:15:00,18.25,18.25,18.22,18.24,64800.0,14.9773,14.9773,14.9527,14.9691,64800.0
2012-01-25 14:20:00,18.24,18.24,18.18,18.21,153600.0,14.9691,14.9691,14.9198,14.9444,153600.0
2012-01-25 14:25:00,18.21,18.21,18.19,18.2,150400.0,14.9444,14.9444,14.928,14.9362,150400.0
2012-01-25 14:30:00,18.2,18.22,18.2,18.22,34400.0,14.9362,14.9527,14.9362,14.9527,34400.0
2012-01-25 14:35:00,18.22,18.23,18.2,18.21,64000.0,14.9527,14.9609,14.9362,14.9444,64000.0
2012-01-25 14:40:00,18.21,18.22,18.19,18.22,34000.0,14.9444,14.9527,14.928,14.9527,34000.0
2012-01-25 14:45:00,18.22,18.25,18.22,18.24,91600.0,14.9527,14.9773,14.9527,14.9691,91600.0
2012-01-25 14:50:00,18.23,18.25,18.23,18.25,113600.0,14.9609,14.9773,14.9609,14.9773,113600.0
2012-01-25 14:55:00,18.25,18.25,18.21,18.22,104000.0,14.9773,14.9773,14.9444,14.9527,104000.0
2012-01-25 15:00:00,18.22,18.23,18.21,18.23,105600.0,14.9527,14.9609,14.9444,14.9609,105600.0
2012-01-25 15:05:00,18.22,18.22,18.2,18.21,52400.0,14.9527,14.9527,14.9362,14.9444,52400.0
2012-01-25 15:10:00,18.21,18.21,18.2,18.21,97600.0,14.9444,14.9444,14.9362,14.9444,97600.0
2012-01-25 15:15:00,18.21,18.22,18.21,18.22,58400.0,14.9444,14.9527,14.9444,14.9527,58400.0
2012-01-25 15:20:00,18.22,18.25,18.21,18.23,166400.0,14.9527,14.9773,14.9444,14.9609,166400.0
2012-01-25 15:25:00,18.22,18.25,18.22,18.24,128800.0,14.9527,14.9773,14.9527,14.9691,128800.0
2012-01-25 15:30:00,18.25,18.27,18.25,18.26,150800.0,14.9773,14.9937,14.9773,14.9855,150800.0
2012-01-25 15:35:00,18.27,18.27,18.25,18.26,97200.0,14.9937,14.9937,14.9773,14.9855,97200.0
2012-01-25 15:40:00,18.26,18.28,18.26,18.28,71200.0,14.9855,15.0019,14.9855,15.0019,71200.0
2012-01-25 15:45:00,18.28,18.31,18.28,18.3,135600.0,15.0019,15.0265,15.0019,15.0183,135600.0
2012-01-25 15:50:00,18.3,18.31,18.27,18.27,136000.0,15.0183,15.0265,14.9937,14.9937,136000.0
2012-01-25 15:55:00,18.27,18.29,18.27,18.27,134000.0,14.9937,15.0101,14.9937,14.9937,134000.0
2012-01-26 09:30:00,18.39,18.39,18.33,18.34,94000.0,15.0922,15.0922,15.0429,15.0511,94000.0
2012-01-26 09:35:00,18.34,18.34,18.32,18.33,135200.0,15.0511,15.0511,15.0347,15.0429,135200.0
2012-01-26 09:40:00,18.33,18.34,18.32,18.33,72000.0,15.0429,15.0511,15.0347,15.0429,72000.0
2012-01-26 09:45:00,18.33,18.35,18.32,18.34,112400.0,15.0429,15.0593,15.0347,15.0511,112400.0
2012-01-26 09:50:00,18.34,18.36,18.34,18.35,185200.0,15.0511,15.0675,15.0511,15.0593,185200.0
2012-01-26 09:55:00,18.36,18.39,18.36,18.37,61600.0,15.0675,15.0922,15.0675,15.0758,61600.0
2012-01-26 10:00:00,18.36,18.36,18.33,18.35,123600.0,15.0675,15.0675,15.0429,15.0593,123600.0
2012-01-26 10:05:00,18.35,18.36,18.31,18.32,85200.0,15.0593,15.0675,15.0265,15.0347,85200.0
2012-01-26 10:10:00,18.32,18.33,18.3,18.3,87200.0,15.0347,15.0429,15.0183,15.0183,87200.0
2012-01-26 10:15:00,18.3,18.34,18.3,18.32,128000.0,15.0183,15.0511,15.0183,15.0347,128000.0
2012-01-26 10:20:00,18.32,18.32,18.28,18.28,167600.0,15.0347,15.0347,15.0019,15.0019,167600.0
2012-01-26 10:25:00,18.29,18.29,18.26,18.26,88400.0,15.0101,15.0101,14.9855,14.9855,88400.0
2012-01-26 10:30:00,18.26,18.28,18.22,18.23,116400.0,14.9855,15.0019,14.9527,14.9609,116400.0
2012-01-26 10:35:00,18.23,18.23,18.21,18.23,134400.0,14.9609,14.9609,14.9444,14.9609,134400.0
2012-01-26 10:40:00,18.23,18.23,18.21,18.21,70800.0,14.9609,14.9609,14.9444,14.9444,70800.0
2012-01-26 10:45:00,18.21,18.22,18.19,18.19,152400.0,14.9444,14.9527,14.928,14.928,152400.0
2012-01-26 10:50:00,18.19,18.22,18.18,18.22,144800.0,14.928,14.9527,14.9198,14.9527,144800.0
2012-01-26 10:55:00,18.22,18.23,18.18,18.18,114800.0,14.9527,14.9609,14.9198,14.9198,114800.0
2012-01-26 11:00:00,18.18,18.22,18.18,18.22,118400.0,14.9198,14.9527,14.9198,14.9527,118400.0
2012-01-26 11:05:00,18.22,18.23,18.21,18.22,102800.0,14.9527,14.9609,14.9444,14.9527,102800.0
2012-01-26 11:10:00,18.22,18.25,18.22,18.25,73600.0,14.9527,14.9773,14.9527,14.9773,73600.0
2012-01-26 11:15:00,18.25,18.26,18.25,18.25,38400.0,14.9773,14.9855,14.9773,14.9773,38400.0
2012-01-26 11:20:00,18.25,18.25,18.24,18.24,46800.0,14.9773,14.9773,14.9691,14.9691,46800.0
2012-01-26 11:25:00,18.24,18.25,18.24,18.24,48800.0,14.9691,14.9773,14.9691,14.9691,48800.0
2012-01-26 11:30:00,18.24,18.28,18.23,18.28,111600.0,14.9691,15.0019,14.9609,15.0019,111600.0
2012-01-26 11:35:00,18.28,18.29,18.28,18.28,142000.0,15.0019,15.0101,15.0019,15.0019,142000.0
2012-01-26 11:40:00,18.28,18.29,18.26,18.26,238800.0,15.0019,15.0101,14.9855,14.9855,238800.0
2012-01-26 11:45:00,18.26,18.27,18.25,18.27,62000.0,14.9855,14.9937,14.9773,14.9937,62000.0
2012-01-26 11:50:00,18.27,18.28,18.26,18.28,69600.0,14.9937,15.0019,14.9855,15.0019,69600.0
2012-01-26 11:55:00,18.28,18.28,18.26,18.26,60800.0,15.0019,15.0019,14.9855,14.9855,60800.0
2012-01-26 12:00:00,18.26,18.26,18.24,18.25,60400.0,14.9855,14.9855,14.9691,14.9773,60400.0
2012-01-26 12:05:00,18.25,18.25,18.24,18.25,27600.0,14.9773,14.9773,14.9691,14.9773,27600.0
2012-01-26 12:10:00,18.24,18.26,18.24,18.24,51200.0,14.9691,14.9855,14.9691,14.9691,51200.0
2012-01-26 12:15:00,18.24,18.24,18.2,18.21,129200.0,14.9691,14.9691,14.9362,14.9444,129200.0
2012-01-26 12:20:00,18.21,18.22,18.21,18.21,52400.0,14.9444,14.9527,14.9444,14.9444,52400.0
2012-01-26 12:25:00,18.21,18.22,18.21,18.21,49200.0,14.9444,14.9527,14.9444,14.9444,49200.0
2012-01-26 12:30:00,18.21,18.23,18.21,18.22,49200.0,14.9444,14.9609,14.9444,14.9527,49200.0
2012-01-26 12:35:00,18.23,18.24,18.23,18.23,37200.0,14.9609,14.9691,14.9609,14.9609,37200.0
2012-01-26 12:40:00,18.23,18.24,18.23,18.24,20000.0,14.9609,14.9691,14.9609,14.9691,20000.0
2012-01-26 12:45:00,18.24,18.24,18.23,18.24,26400.0,14.9691,14.9691,14.9609,14.9691,26400.0
2012-01-26 12:50:00,18.24,18.27,18.24,18.25,102000.0,14.9691,14.9937,14.9691,14.9773,102000.0
2012-01-26 12:55:00,18.26,18.27,18.26,18.26,39200.0,14.9855,14.9937,14.9855,14.9855,39200.0
2012-01-26 13:00:00,18.26,18.27,18.26,18.27,39600.0,14.9855,14.9937,14.9855,14.9937,39600.0
2012-01-26 13:05:00,18.27,18.27,18.26,18.26,35600.0,14.9937,14.9937,14.9855,14.9855,35600.0
2012-01-26 13:10:00,18.27,18.28,18.27,18.27,32400.0,14.9937,15.0019,14.9937,14.9937,32400.0
2012-01-26 13:15:00,18.27,18.28,18.26,18.27,43600.0,14.9937,15.0019,14.9855,14.9937,43600.0
2012-01-26 13:20:00,18.27,18.27,18.25,18.26,52000.0,14.9937,14.9937,14.9773,14.9855,52000.0
2012-01-26 13:25:00,18.26,18.27,18.25,18.25,45600.0,14.9855,14.9937,14.9773,14.9773,45600.0
2012-01-26 13:30:00,18.25,18.25,18.25,18.25,28800.0,14.9773,14.9773,14.9773,14.9773,28800.0
2012-01-26 13:35:00,18.25,18.25,18.19,18.2,95200.0,14.9773,14.9773,14.928,14.9362,95200.0
2012-01-26 13:40:00,18.2,18.2,18.17,18.18,123600.0,14.9362,14.9362,14.9116,14.9198,123600.0
2012-01-26 13:45:00,18.18,18.2,18.18,18.19,65200.0,14.9198,14.9362,14.9198,14.928,65200.0
2012-01-26 13:50:00,18.19,18.22,18.18,18.22,46000.0,14.928,14.9527,14.9198,14.9527,46000.0
2012-01-26 13:55:00,18.22,18.22,18.21,18.21,39600.0,14.9527,14.9527,14.9444,14.9444,39600.0
2012-01-26 14:00:00,18.21,18.22,18.2,18.22,17600.0,14.9444,14.9527,14.9362,14.9527,17600.0
2012-01-26 14:05:00,18.22,18.22,18.21,18.22,12800.0,14.9527,14.9527,14.9444,14.9527,12800.0
2012-01-26 14:10:00,18.22,18.22,18.21,18.22,40800.0,14.9527,14.9527,14.9444,14.9527,40800.0
2012-01-26 14:15:00,18.22,18.22,18.19,18.21,40400.0,14.9527,14.9527,14.928,14.9444,40400.0
2012-01-26 14:20:00,18.21,18.21,18.17,18.18,33200.0,14.9444,14.9444,14.9116,14.9198,33200.0
2012-01-26 14:25:00,18.19,18.22,18.18,18.21,19600.0,14.928,14.9527,14.9198,14.9444,19600.0
2012-01-26 14:30:00,18.21,18.23,18.21,18.23,31200.0,14.9444,14.9609,14.9444,14.9609,31200.0
2012-01-26 14:35:00,18.22,18.22,18.2,18.2,18800.0,14.9527,14.9527,14.9362,14.9362,18800.0
2012-01-26 14:40:00,18.21,18.21,18.19,18.2,102400.0,14.9444,14.9444,14.928,14.9362,102400.0
2012-01-26 14:45:00,18.2,18.23,18.2,18.22,44400.0,14.9362,14.9609,14.9362,14.9527,44400.0
2012-01-26 14:50:00,18.22,18.23,18.22,18.23,72400.0,14.9527,14.9609,14.9527,14.9609,72400.0
2012-01-26 14:55:00,18.23,18.23,18.21,18.21,80400.0,14.9609,14.9609,14.9444,14.9444,80400.0
2012-01-26 15:00:00,18.21,18.21,18.18,18.2,182400.0,14.9444,14.9444,14.9198,14.9362,182400.0
2012-01-26 15:05:00,18.2,18.21,18.18,18.2,151600.0,14.9362,14.9444,14.9198,14.9362,151600.0
2012-01-26 15:10:00,18.2,18.21,18.2,18.21,122400.0,14.9362,14.9444,14.9362,14.9444,122400.0
2012-01-26 15:15:00,18.21,18.22,18.2,18.21,108400.0,14.9444,14.9527,14.9362,14.9444,108400.0
2012-01-26 15:20:00,18.21,18.21,18.18,18.18,122000.0,14.9444,14.9444,14.9198,14.9198,122000.0
2012-01-26 15:25:00,18.18,18.2,18.14,18.15,240800.0,14.9198,14.9362,14.887,14.8952,240800.0
2012-01-26 15:30:00,18.15,18.18,18.15,18.18,96400.0,14.8952,14.9198,14.8952,14.9198,96400.0
2012-01-26 15:35:00,18.18,18.19,18.17,18.19,76800.0,14.9198,14.928,14.9116,14.928,76800.0
2012-01-26 15:40:00,18.19,18.21,18.19,18.21,139200.0,14.928,14.9444,14.928,14.9444,139200.0
2012-01-26 15:45:00,18.21,18.23,18.2,18.23,85200.0,14.9444,14.9609,14.9362,14.9609,85200.0
2012-01-26 15:50:00,18.23,18.23,18.19,18.2,84400.0,14.9609,14.9609,14.928,14.9362,84400.0
2012-01-26 15:55:00,18.2,18.24,18.2,18.24,484800.0,14.9362,14.9691,14.9362,14.9691,484800.0
2012-01-27 09:30:00,18.15,18.19,18.13,18.19,104800.0,14.8952,14.928,14.8788,14.928,104800.0
2012-01-27 09:35:00,18.18,18.22,18.18,18.21,103600.0,14.9198,14.9527,14.9198,14.9444,103600.0
2012-01-27 09:40:00,18.2,18.23,18.2,18.23,45600.0,14.9362,14.9609,14.9362,14.9609,45600.0
2012-01-27 09:45:00,18.24,18.25,18.22,18.22,207600.0,14.9691,14.9773,14.9527,14.9527,207600.0
2012-01-27 09:50:00,18.22,18.23,18.21,18.23,203600.0,14.9527,14.9609,14.9444,14.9609,203600.0
2012-01-27 09:55:00,18.22,18.26,18.21,18.24,143600.0,14.9527,14.9855,14.9444,14.9691,143600.0
2012-01-27 10:00:00,18.24,18.24,18.19,18.19,131600.0,14.9691,14.9691,14.928,14.928,131600.0
2012-01-27 10:05:00,18.2,18.21,18.18,18.21,140800.0,14.9362,14.9444,14.9198,14.9444,140800.0
2012-01-27 10:10:00,18.2,18.21,18.17,18.21,122000.0,14.9362,14.9444,14.9116,14.9444,122000.0
2012-01-27 10:15:00,18.21,18.22,18.2,18.2,145200.0,14.9444,14.9527,14.9362,14.9362,145200.0
2012-01-27 10:20:00,18.2,18.23,18.19,18.22,132400.0,14.9362,14.9609,14.928,14.9527,132400.0
2012-01-27 10:25:00,18.23,18.25,18.21,18.24,133200.0,14.9609,14.9773,14.9444,14.9691,133200.0
2012-01-27 10:30:00,18.24,18.28,18.24,18.25,130800.0,14.9691,15.0019,14.9691,14.9773,130800.0
2012-01-27 10:35:00,18.25,18.25,18.22,18.22,86000.0,14.9773,14.9773,14.9527,14.9527,86000.0
2012-01-27 10:40:00,18.22,18.23,18.21,18.23,101600.0,14.9527,14.9609,14.9444,14.9609,101600.0
2012-01-27 10:45:00,18.23,18.23,18.2,18.22,85600.0,14.9609,14.9609,14.9362,14.9527,85600.0
2012-01-27 10:50:00,18.22,18.25,18.22,18.25,85600.0,14.9527,14.9773,14.9527,14.9773,85600.0
2012-01-27 10:55:00,18.24,18.25,18.23,18.25,145200.0,14.9691,14.9773,14.9609,14.9773,145200.0
2012-01-27 11:00:00,18.26,18.29,18.26,18.28,132400.0,14.9855,15.0101,14.9855,15.0019,132400.0
2012-01-27 11:05:00,18.28,18.3,18.28,18.29,167200.0,15.0019,15.0183,15.0019,15.0101,167200.0
2012-01-27 11:10:00,18.29,18.3,18.28,18.29,77200.0,15.0101,15.0183,15.0019,15.0101,77200.0
2012-01-27 11:15:00,18.29,18.31,18.29,18.3,144800.0,15.0101,15.0265,15.0101,15.0183,144800.0
2012-01-27 11:20:00,18.3,18.3,18.29,18.29,38800.0,15.0183,15.0183,15.0101,15.0101,38800.0
2012-01-27 11:25:00,18.29,18.3,18.29,18.3,121600.0,15.0101,15.0183,15.0101,15.0183,121600.0
2012-01-27 11:30:00,18.3,18.3,18.28,18.28,74400.0,15.0183,15.0183,15.0019,15.0019,74400.0
2012-01-27 11:35:00,18.28,18.28,18.26,18.28,72800.0,15.0019,15.0019,14.9855,15.0019,72800.0
2012-01-27 11:40:00,18.27,18.28,18.24,18.25,105200.0,14.9937,15.0019,14.9691,14.9773,105200.0
2012-01-27 11:45:00,18.25,18.27,18.25,18.25,99600.0,14.9773,14.9937,14.9773,14.9773,99600.0
2012-01-27 11:50:00,18.26,18.27,18.25,18.27,94000.0,14.9855,14.9937,14.9773,14.9937,94000.0
2012-01-27 11:55:00,18.27,18.29,18.27,18.28,134400.0,14.9937,15.0101,14.9937,15.0019,134400.0
2012-01-27 12:00:00,18.28,18.3,18.28,18.28,60800.0,15.0019,15.0183,15.0019,15.0019,60800.0
2012-01-27 12:05:00,18.28,18.28,18.22,18.24,81200.0,15.0019,15.0019,14.9527,14.9691,81200.0
2012-01-27 12:10:00,18.24,18.24,18.23,18.24,18800.0,14.9691,14.9691,14.9609,14.9691,18800.0
2012-01-27 12:15:00,18.24,18.26,18.23,18.26,37200.0,14.9691,14.9855,14.9609,14.9855,37200.0
2012-01-27 12:20:00,18.25,18.26,18.25,18.26,35600.0,14.9773,14.9855,14.9773,14.9855,35600.0
2012-01-27 12:25:00,18.26,18.27,18.25,18.26,26000.0,14.9855,14.9937,14.9773,14.9855,26000.0
2012-01-27 12:30:00,18.26,18.27,18.25,18.26,26800.0,14.9855,14.9937,14.9773,14.9855,26800.0
2012-01-27 12:35:00,18.26,18.27,18.26,18.26,34800.0,14.9855,14.9937,14.9855,14.9855,34800.0
2012-01-27 12:40:00,18.26,18.27,18.25,18.27,22000.0,14.9855,14.9937,14.9773,14.9937,22000.0
2012-01-27 12:45:00,18.26,18.27,18.25,18.27,42800.0,14.9855,14.9937,14.9773,14.9937,42800.0
2012-01-27 12:50:00,18.26,18.26,18.24,18.24,52000.0,14.9855,14.9855,14.9691,14.9691,52000.0
2012-01-27 12:55:00,18.25,18.25,18.22,18.23,120400.0,14.9773,14.9773,14.9527,14.9609,120400.0
2012-01-27 13:00:00,18.23,18.25,18.22,18.25,36400.0,14.9609,14.9773,14.9527,14.9773,36400.0
2012-01-27 13:05:00,18.25,18.26,18.24,18.25,94000.0,14.9773,14.9855,14.9691,14.9773,94000.0
2012-01-27 13:10:00,18.26,18.26,18.24,18.25,45600.0,14.9855,14.9855,14.9691,14.9773,45600.0
2012-01-27 13:15:00,18.25,18.28,18.25,18.27,37600.0,14.9773,15.0019,14.9773,14.9937,37600.0
2012-01-27 13:20:00,18.27,18.28,18.25,18.26,28400.0,14.9937,15.0019,14.9773,14.9855,28400.0
2012-01-27 13:25:00,18.26,18.27,18.25,18.27,81600.0,14.9855,14.9937,14.9773,14.9937,81600.0
2012-01-27 13:30:00,18.27,18.28,18.26,18.28,39600.0,14.9937,15.0019,14.9855,15.0019,39600.0
2012-01-27 13:35:00,18.28,18.31,18.28,18.31,40800.0,15.0019,15.0265,15.0019,15.0265,40800.0
2012-01-27 13:40:00,18.3,18.31,18.3,18.31,19200.0,15.0183,15.0265,15.0183,15.0265,19200.0
2012-01-27 13:45:00,18.3,18.31,18.3,18.31,9600.0,15.0183,15.0265,15.0183,15.0265,9600.0
2012-01-27 13:50:00,18.31,18.31,18.3,18.31,14800.0,15.0265,15.0265,15.0183,15.0265,14800.0
2012-01-27 13:55:00,18.31,18.31,18.29,18.3,41200.0,15.0265,15.0265,15.0101,15.0183,41200.0
2012-01-27 14:00:00,18.31,18.32,18.3,18.3,42000.0,15.0265,15.0347,15.0183,15.0183,42000.0
2012-01-27 14:05:00,18.3,18.3,18.29,18.29,57600.0,15.0183,15.0183,15.0101,15.0101,57600.0
2012-01-27 14:10:00,18.29,18.3,18.29,18.3,64400.0,15.0101,15.0183,15.0101,15.0183,64400.0
2012-01-27 14:15:00,18.29,18.3,18.29,18.3,52400.0,15.0101,15.0183,15.0101,15.0183,52400.0
2012-01-27 14:20:00,18.29,18.3,18.29,18.29,55200.0,15.0101,15.0183,15.0101,15.0101,55200.0
2012-01-27 14:25:00,18.29,18.29,18.29,18.29,38800.0,15.0101,15.0101,15.0101,15.0101,38800.0
2012-01-27 14:30:00,18.29,18.31,18.29,18.3,55600.0,15.0101,15.0265,15.0101,15.0183,55600.0
2012-01-27 14:35:00,18.3,18.31,18.3,18.31,137200.0,15.0183,15.0265,15.0183,15.0265,137200.0
2012-01-27 14:40:00,18.31,18.31,18.3,18.31,102400.0,15.0265,15.0265,15.0183,15.0265,102400.0
2012-01-27 14:45:00,18.31,18.32,18.3,18.31,94800.0,15.0265,15.0347,15.0183,15.0265,94800.0
2012-01-27 14:50:00,18.31,18.31,18.3,18.31,82000.0,15.0265,15.0265,15.0183,15.0265,82000.0
2012-01-27 14:55:00,18.31,18.33,18.31,18.31,181600.0,15.0265,15.0429,15.0265,15.0265,181600.0
2012-01-27 15:00:00,18.31,18.33,18.31,18.32,59600.0,15.0265,15.0429,15.0265,15.0347,59600.0
2012-01-27 15:05:00,18.32,18.33,18.31,18.31,146400.0,15.0347,15.0429,15.0265,15.0265,146400.0
2012-01-27 15:10:00,18.31,18.33,18.31,18.32,89200.0,15.0265,15.0429,15.0265,15.0347,89200.0
2012-01-27 15:15:00,18.32,18.33,18.32,18.32,130000.0,15.0347,15.0429,15.0347,15.0347,130000.0
2012-01-27 15:20:00,18.32,18.34,18.32,18.33,100800.0,15.0347,15.0511,15.0347,15.0429,100800.0
2012-01-27 15:25:00,18.33,18.34,18.32,18.33,180400.0,15.0429,15.0511,15.0347,15.0429,180400.0
2012-01-27 15:30:00,18.33,18.34,18.32,18.32,89600.0,15.0429,15.0511,15.0347,15.0347,89600.0
2012-01-27 15:35:00,18.32,18.33,18.32,18.32,92000.0,15.0347,15.0429,15.0347,15.0347,92000.0
2012-01-27 15:40:00,18.32,18.33,18.32,18.33,71200.0,15.0347,15.0429,15.0347,15.0429,71200.0
2012-01-27 15:45:00,18.33,18.34,18.3,18.31,116000.0,15.0429,15.0511,15.0183,15.0265,116000.0
2012-01-27 15:50:00,18.31,18.32,18.3,18.31,70400.0,15.0265,15.0347,15.0183,15.0265,70400.0
2012-01-27 15:55:00,18.32,18.32,18.31,18.31,318400.0,15.0347,15.0347,15.0265,15.0265,318400.0
2012-01-30 09:30:00,18.16,18.18,18.14,18.15,207200.0,14.9034,14.9198,14.887,14.8952,207200.0
2012-01-30 09:35:00,18.15,18.17,18.14,18.16,270400.0,14.8952,14.9116,14.887,14.9034,270400.0
2012-01-30 09:40:00,18.16,18.19,18.16,18.18,94800.0,14.9034,14.928,14.9034,14.9198,94800.0
2012-01-30 09:45:00,18.18,18.18,18.11,18.11,228400.0,14.9198,14.9198,14.8624,14.8624,228400.0
2012-01-30 09:50:00,18.11,18.12,18.1,18.1,246400.0,14.8624,14.8706,14.8542,14.8542,246400.0
2012-01-30 09:55:00,18.1,18.14,18.1,18.13,118000.0,14.8542,14.887,14.8542,14.8788,118000.0
2012-01-30 10:00:00,18.12,18.14,18.11,18.12,145600.0,14.8706,14.887,14.8624,14.8706,145600.0
2012-01-30 10:05:00,18.12,18.13,18.08,18.09,156000.0,14.8706,14.8788,14.8378,14.846,156000.0
2012-01-30 10:10:00,18.09,18.1,18.06,18.07,135200.0,14.846,14.8542,14.8213,14.8296,135200.0
2012-01-30 10:15:00,18.07,18.1,18.06,18.1,103600.0,14.8296,14.8542,14.8213,14.8542,103600.0
2012-01-30 10:20:00,18.1,18.11,18.08,18.1,110400.0,14.8542,14.8624,14.8378,14.8542,110400.0
2012-01-30 10:25:00,18.1,18.1,18.08,18.08,214400.0,14.8542,14.8542,14.8378,14.8378,214400.0
2012-01-30 10:30:00,18.07,18.13,18.07,18.12,224800.0,14.8296,14.8788,14.8296,14.8706,224800.0
2012-01-30 10:35:00,18.12,18.15,18.12,18.13,164400.0,14.8706,14.8952,14.8706,14.8788,164400.0
2012-01-30 10:40:00,18.13,18.14,18.13,18.14,192800.0,14.8788,14.887,14.8788,14.887,192800.0
2012-01-30 10:45:00,18.14,18.18,18.14,18.18,283200.0,14.887,14.9198,14.887,14.9198,283200.0
2012-01-30 10:50:00,18.18,18.19,18.16,18.17,158800.0,14.9198,14.928,14.9034,14.9116,158800.0
2012-01-30 10:55:00,18.17,18.17,18.15,18.16,150800.0,14.9116,14.9116,14.8952,14.9034,150800.0
2012-01-30 11:00:00,18.16,18.22,18.16,18.21,264400.0,14.9034,14.9527,14.9034,14.9444,264400.0
2012-01-30 11:05:00,18.21,18.22,18.2,18.21,202400.0,14.9444,14.9527,14.9362,14.9444,202400.0
2012-01-30 11:10:00,18.21,18.22,18.19,18.19,200000.0,14.9444,14.9527,14.928,14.928,200000.0
2012-01-30 11:15:00,18.19,18.2,18.18,18.2,220000.0,14.928,14.9362,14.9198,14.9362,220000.0
2012-01-30 11:20:00,18.2,18.21,18.2,18.21,121200.0,14.9362,14.9444,14.9362,14.9444,121200.0
2012-01-30 11:25:00,18.2,18.21,18.2,18.2,86000.0,14.9362,14.9444,14.9362,14.9362,86000.0
2012-01-30 11:30:00,18.2,18.21,18.2,18.21,148400.0,14.9362,14.9444,14.9362,14.9444,148400.0
2012-01-30 11:35:00,18.21,18.22,18.21,18.22,158000.0,14.9444,14.9527,14.9444,14.9527,158000.0
2012-01-30 11:40:00,18.22,18.22,18.19,18.19,151600.0,14.9527,14.9527,14.928,14.928,151600.0
2012-01-30 11:45:00,18.19,18.2,18.18,18.19,167600.0,14.928,14.9362,14.9198,14.928,167600.0
2012-01-30 11:50:00,18.2,18.2,18.19,18.2,122000.0,14.9362,14.9362,14.928,14.9362,122000.0
2012-01-30 11:55:00,18.2,18.2,18.18,18.19,145600.0,14.9362,14.9362,14.9198,14.928,145600.0
2012-01-30 12:00:00,18.19,18.2,18.18,18.18,120800.0,14.928,14.9362,14.9198,14.9198,120800.0
2012-01-30 12:05:00,18.18,18.2,18.18,18.18,145200.0,14.9198,14.9362,14.9198,14.9198,145200.0
2012-01-30 12:10:00,18.19,18.19,18.18,18.18,107600.0,14.928,14.928,14.9198,14.9198,107600.0
2012-01-30 12:15:00,18.18,18.19,18.18,18.18,142000.0,14.9198,14.928,14.9198,14.9198,142000.0
2012-01-30 12:20:00,18.18,18.2,18.18,18.2,156800.0,14.9198,14.9362,14.9198,14.9362,156800.0
2012-01-30 12:25:00,18.2,18.2,18.18,18.18,126000.0,14.9362,14.9362,14.9198,14.9198,126000.0
2012-01-30 12:30:00,18.18,18.18,18.18,18.18,98800.0,14.9198,14.9198,14.9198,14.9198,98800.0
2012-01-30 12:35:00,18.18,18.18,18.17,18.17,168000.0,14.9198,14.9198,14.9116,14.9116,168000.0
2012-01-30 12:40:00,18.17,18.17,18.15,18.15,140800.0,14.9116,14.9116,14.8952,14.8952,140800.0
2012-01-30 12:45:00,18.15,18.15,18.13,18.14,250000.0,14.8952,14.8952,14.8788,14.887,250000.0
2012-01-30 12:50:00,18.13,18.14,18.13,18.13,126400.0,14.8788,14.887,14.8788,14.8788,126400.0
2012-01-30 12:55:00,18.13,18.15,18.13,18.14,115600.0,14.8788,14.8952,14.8788,14.887,115600.0
2012-01-30 13:00:00,18.14,18.14,18.13,18.14,160400.0,14.887,14.887,14.8788,14.887,160400.0
2012-01-30 13:05:00,18.14,18.14,18.12,18.12,161600.0,14.887,14.887,14.8706,14.8706,161600.0
2012-01-30 13:10:00,18.12,18.12,18.11,18.11,232000.0,14.8706,14.8706,14.8624,14.8624,232000.0
2012-01-30 13:15:00,18.11,18.13,18.11,18.11,132000.0,14.8624,14.8788,14.8624,14.8624,132000.0
2012-01-30 13:20:00,18.11,18.15,18.11,18.15,184400.0,14.8624,14.8952,14.8624,14.8952,184400.0
2012-01-30 13:25:00,18.15,18.15,18.14,18.14,83600.0,14.8952,14.8952,14.887,14.887,83600.0
2012-01-30 13:30:00,18.14,18.15,18.14,18.15,136800.0,14.887,14.8952,14.887,14.8952,136800.0
2012-01-30 13:35:00,18.15,18.17,18.15,18.17,168400.0,14.8952,14.9116,14.8952,14.9116,168400.0
2012-01-30 13:40:00,18.17,18.19,18.17,18.18,158000.0,14.9116,14.928,14.9116,14.9198,158000.0
2012-01-30 13:45:00,18.19,18.24,18.18,18.21,456000.0,14.928,14.9691,14.9198,14.9444,456000.0
2012-01-30 13:50:00,18.21,18.22,18.2,18.2,126400.0,14.9444,14.9527,14.9362,14.9362,126400.0
2012-01-30 13:55:00,18.2,18.21,18.2,18.2,215600.0,14.9362,14.9444,14.9362,14.9362,215600.0
2012-01-30 14:00:00,18.2,18.21,18.18,18.19,189600.0,14.9362,14.9444,14.9198,14.928,189600.0
2012-01-30 14:05:00,18.19,18.21,18.18,18.21,140400.0,14.928,14.9444,14.9198,14.9444,140400.0
2012-01-30 14:10:00,18.21,18.25,18.21,18.22,190400.0,14.9444,14.9773,14.9444,14.9527,190400.0
2012-01-30 14:15:00,18.22,18.24,18.22,18.23,128800.0,14.9527,14.9691,14.9527,14.9609,128800.0
2012-01-30 14:20:00,18.23,18.23,18.22,18.22,158000.0,14.9609,14.9609,14.9527,14.9527,158000.0
2012-01-30 14:25:00,18.22,18.22,18.21,18.22,101200.0,14.9527,14.9527,14.9444,14.9527,101200.0
2012-01-30 14:30:00,18.22,18.23,18.21,18.22,140800.0,14.9527,14.9609,14.9444,14.9527,140800.0
2012-01-30 14:35:00,18.22,18.22,18.22,18.22,79200.0,14.9527,14.9527,14.9527,14.9527,79200.0
2012-01-30 14:40:00,18.22,18.23,18.22,18.23,123600.0,14.9527,14.9609,14.9527,14.9609,123600.0
2012-01-30 14:45:00,18.23,18.24,18.2,18.2,186000.0,14.9609,14.9691,14.9362,14.9362,186000.0
2012-01-30 14:50:00,18.2,18.21,18.18,18.18,134400.0,14.9362,14.9444,14.9198,14.9198,134400.0
2012-01-30 14:55:00,18.19,18.21,18.18,18.2,160000.0,14.928,14.9444,14.9198,14.9362,160000.0
2012-01-30 15:00:00,18.2,18.2,18.17,18.17,221200.0,14.9362,14.9362,14.9116,14.9116,221200.0
2012-01-30 15:05:00,18.17,18.19,18.17,18.18,183600.0,14.9116,14.928,14.9116,14.9198,183600.0
2012-01-30 15:10:00,18.18,18.21,18.18,18.21,179200.0,14.9198,14.9444,14.9198,14.9444,179200.0
2012-01-30 15:15:00,18.2,18.21,18.2,18.2,143600.0,14.9362,14.9444,14.9362,14.9362,143600.0
2012-01-30 15:20:00,18.2,18.21,18.19,18.2,163200.0,14.9362,14.9444,14.928,14.9362,163200.0
2012-01-30 15:25:00,18.2,18.21,18.19,18.2,220400.0,14.9362,14.9444,14.928,14.9362,220400.0
2012-01-30 15:30:00,18.21,18.22,18.18,18.18,188000.0,14.9444,14.9527,14.9198,14.9198,188000.0
2012-01-30 15:35:00,18.18,18.18,18.15,18.17,224400.0,14.9198,14.9198,14.8952,14.9116,224400.0
2012-01-30 15:40:00,18.17,18.18,18.16,18.17,238400.0,14.9116,14.9198,14.9034,14.9116,238400.0
2012-01-30 15:45:00,18.17,18.2,18.16,18.2,232800.0,14.9116,14.9362,14.9034,14.9362,232800.0
2012-01-30 15:50:00,18.2,18.2,18.17,18.17,212000.0,14.9362,14.9362,14.9116,14.9116,212000.0
2012-01-30 15:55:00,18.17,18.18,18.15,18.17,284800.0,14.9116,14.9198,14.8952,14.9116,284800.0
2012-01-31 09:30:00,18.29,18.31,18.26,18.31,193600.0,15.0101,15.0265,14.9855,15.0265,193600.0
2012-01-31 09:35:00,18.31,18.34,18.3,18.33,205200.0,15.0265,15.0511,15.0183,15.0429,205200.0
2012-01-31 09:40:00,18.33,18.33,18.24,18.25,41600.0,15.0429,15.0429,14.9691,14.9773,41600.0
2012-01-31 09:45:00,18.25,18.27,18.21,18.21,589600.0,14.9773,14.9937,14.9444,14.9444,589600.0
2012-01-31 09:50:00,18.22,18.22,18.19,18.21,623200.0,14.9527,14.9527,14.928,14.9444,623200.0
2012-01-31 09:55:00,18.21,18.25,18.2,18.23,323600.0,14.9444,14.9773,14.9362,14.9609,323600.0
2012-01-31 10:00:00,18.23,18.24,18.16,18.17,1099200.0,14.9609,14.9691,14.9034,14.9116,1099200.0
2012-01-31 10:05:00,18.17,18.17,18.11,18.14,256400.0,14.9116,14.9116,14.8624,14.887,256400.0
2012-01-31 10:10:00,18.14,18.17,18.14,18.17,275600.0,14.887,14.9116,14.887,14.9116,275600.0
2012-01-31 10:15:00,18.17,18.19,18.16,18.18,356400.0,14.9116,14.928,14.9034,14.9198,356400.0
2012-01-31 10:20:00,18.18,18.21,18.18,18.21,147200.0,14.9198,14.9444,14.9198,14.9444,147200.0
2012-01-31 10:25:00,18.21,18.23,18.19,18.2,77600.0,14.9444,14.9609,14.928,14.9362,77600.0
2012-01-31 10:30:00,18.2,18.2,18.18,18.2,42800.0,14.9362,14.9362,14.9198,14.9362,42800.0
2012-01-31 10:35:00,18.2,18.2,18.13,18.14,679200.0,14.9362,14.9362,14.8788,14.887,679200.0
2012-01-31 10:40:00,18.14,18.17,18.14,18.16,90800.0,14.887,14.9116,14.887,14.9034,90800.0
2012-01-31 10:45:00,18.16,18.16,18.12,18.14,409200.0,14.9034,14.9034,14.8706,14.887,409200.0
2012-01-31 10:50:00,18.13,18.13,18.1,18.11,116400.0,14.8788,14.8788,14.8542,14.8624,116400.0
2012-01-31 10:55:00,18.11,18.12,18.1,18.1,196000.0,14.8624,14.8706,14.8542,14.8542,196000.0
2012-01-31 11:00:00,18.11,18.13,18.11,18.12,126400.0,14.8624,14.8788,14.8624,14.8706,126400.0
2012-01-31 11:05:00,18.12,18.13,18.11,18.12,209200.0,14.8706,14.8788,14.8624,14.8706,209200.0
2012-01-31 11:10:00,18.12,18.12,18.08,18.09,140000.0,14.8706,14.8706,14.8378,14.846,140000.0
2012-01-31 11:15:00,18.09,18.13,18.09,18.12,201600.0,14.846,14.8788,14.846,14.8706,201600.0
2012-01-31 11:20:00,18.12,18.13,18.12,18.13,77200.0,14.8706,14.8788,14.8706,14.8788,77200.0
2012-01-31 11:25:00,18.13,18.15,18.13,18.13,121200.0,14.8788,14.8952,14.8788,14.8788,121200.0
2012-01-31 11:30:00,18.13,18.13,18.1,18.11,224400.0,14.8788,14.8788,14.8542,14.8624,224400.0
2012-01-31 11:35:00,18.11,18.15,18.11,18.15,230400.0,14.8624,14.8952,14.8624,14.8952,230400.0
2012-01-31 11:40:00,18.15,18.16,18.15,18.16,101200.0,14.8952,14.9034,14.8952,14.9034,101200.0
2012-01-31 11:45:00,18.16,18.16,18.13,18.14,42400.0,14.9034,14.9034,14.8788,14.887,42400.0
2012-01-31 11:50:00,18.14,18.15,18.12,18.13,30400.0,14.887,14.8952,14.8706,14.8788,30400.0
2012-01-31 11:55:00,18.12,18.16,18.12,18.16,72000.0,14.8706,14.9034,14.8706,14.9034,72000.0
2012-01-31 12:00:00,18.16,18.17,18.15,18.17,30000.0,14.9034,14.9116,14.8952,14.9116,30000.0
2012-01-31 12:05:00,18.16,18.16,18.15,18.15,16400.0,14.9034,14.9034,14.8952,14.8952,16400.0
2012-01-31 12:10:00,18.15,18.16,18.14,18.15,21200.0,14.8952,14.9034,14.887,14.8952,21200.0
2012-01-31 12:15:00,18.16,18.18,18.16,18.18,32000.0,14.9034,14.9198,14.9034,14.9198,32000.0
2012-01-31 12:20:00,18.17,18.18,18.16,18.17,27600.0,14.9116,14.9198,14.9034,14.9116,27600.0
2012-01-31 12:25:00,18.17,18.18,18.17,18.17,24000.0,14.9116,14.9198,14.9116,14.9116,24000.0
2012-01-31 12:30:00,18.17,18.18,18.17,18.18,20000.0,14.9116,14.9198,14.9116,14.9198,20000.0
2012-01-31 12:35:00,18.18,18.18,18.18,18.18,38800.0,14.9198,14.9198,14.9198,14.9198,38800.0
2012-01-31 12:40:00,18.18,18.18,18.16,18.17,22000.0,14.9198,14.9198,14.9034,14.9116,22000.0
2012-01-31 12:45:00,18.17,18.18,18.17,18.17,134400.0,14.9116,14.9198,14.9116,14.9116,134400.0
2012-01-31 12:50:00,18.18,18.18,18.17,18.18,28400.0,14.9198,14.9198,14.9116,14.9198,28400.0
2012-01-31 12:55:00,18.18,18.18,18.17,18.17,23200.0,14.9198,14.9198,14.9116,14.9116,23200.0
2012-01-31 13:00:00,18.17,18.18,18.17,18.18,32400.0,14.9116,14.9198,14.9116,14.9198,32400.0
2012-01-31 13:05:00,18.18,18.19,18.18,18.19,60400.0,14.9198,14.928,14.9198,14.928,60400.0
2012-01-31 13:10:00,18.19,18.21,18.19,18.2,12800.0,14.928,14.9444,14.928,14.9362,12800.0
2012-01-31 13:15:00,18.2,18.21,18.2,18.21,220000.0,14.9362,14.9444,14.9362,14.9444,220000.0
2012-01-31 13:20:00,18.21,18.22,18.21,18.22,89200.0,14.9444,14.9527,14.9444,14.9527,89200.0
2012-01-31 13:25:00,18.22,18.23,18.22,18.22,32800.0,14.9527,14.9609,14.9527,14.9527,32800.0
2012-01-31 13:30:00,18.22,18.22,18.2,18.2,80000.0,14.9527,14.9527,14.9362,14.9362,80000.0
2012-01-31 13:35:00,18.2,18.21,18.18,18.18,73600.0,14.9362,14.9444,14.9198,14.9198,73600.0
2012-01-31 13:40:00,18.18,18.19,18.18,18.19,65600.0,14.9198,14.928,14.9198,14.928,65600.0
2012-01-31 13:45:00,18.19,18.19,18.18,18.18,92400.0,14.928,14.928,14.9198,14.9198,92400.0
2012-01-31 13:50:00,18.18,18.18,18.16,18.17,63200.0,14.9198,14.9198,14.9034,14.9116,63200.0
2012-01-31 13:55:00,18.17,18.18,18.17,18.18,35200.0,14.9116,14.9198,14.9116,14.9198,35200.0
2012-01-31 14:00:00,18.18,18.18,18.17,18.17,32400.0,14.9198,14.9198,14.9116,14.9116,32400.0
2012-01-31 14:05:00,18.17,18.18,18.17,18.17,20800.0,14.9116,14.9198,14.9116,14.9116,20800.0
2012-01-31 14:10:00,18.17,18.23,18.16,18.22,136400.0,14.9116,14.9609,14.9034,14.9527,136400.0
2012-01-31 14:15:00,18.22,18.23,18.21,18.23,49600.0,14.9527,14.9609,14.9444,14.9609,49600.0
2012-01-31 14:20:00,18.23,18.27,18.23,18.24,165600.0,14.9609,14.9937,14.9609,14.9691,165600.0
2012-01-31 14:25:00,18.24,18.25,18.24,18.25,89600.0,14.9691,14.9773,14.9691,14.9773,89600.0
2012-01-31 14:30:00,18.25,18.25,18.24,18.24,30800.0,14.9773,14.9773,14.9691,14.9691,30800.0
2012-01-31 14:35:00,18.24,18.24,18.23,18.24,14400.0,14.9691,14.9691,14.9609,14.9691,14400.0
2012-01-31 14:40:00,18.24,18.24,18.22,18.22,16000.0,14.9691,14.9691,14.9527,14.9527,16000.0
2012-01-31 14:45:00,18.21,18.22,18.21,18.21,26000.0,14.9444,14.9527,14.9444,14.9444,26000.0
2012-01-31 14:50:00,18.22,18.23,18.21,18.23,36400.0,14.9527,14.9609,14.9444,14.9609,36400.0
2012-01-31 14:55:00,18.23,18.24,18.22,18.23,34400.0,14.9609,14.9691,14.9527,14.9609,34400.0
2012-01-31 15:00:00,18.24,18.24,18.22,18.22,18400.0,14.9691,14.9691,14.9527,14.9527,18400.0
2012-01-31 15:05:00,18.22,18.24,18.22,18.24,50800.0,14.9527,14.9691,14.9527,14.9691,50800.0
2012-01-31 15:10:00,18.25,18.25,18.22,18.24,81600.0,14.9773,14.9773,14.9527,14.9691,81600.0
2012-01-31 15:15:00,18.24,18.25,18.24,18.24,49200.0,14.9691,14.9773,14.9691,14.9691,49200.0
2012-01-31 15:20:00,18.24,18.25,18.22,18.23,77600.0,14.9691,14.9773,14.9527,14.9609,77600.0
2012-01-31 15:25:00,18.23,18.24,18.23,18.24,24400.0,14.9609,14.9691,14.9609,14.9691,24400.0
2012-01-31 15:30:00,18.24,18.24,18.22,18.22,128400.0,14.9691,14.9691,14.9527,14.9527,128400.0
2012-01-31 15:35:00,18.22,18.23,18.21,18.22,136400.0,14.9527,14.9609,14.9444,14.9527,136400.0
2012-01-31 15:40:00,18.22,18.23,18.22,18.22,77600.0,14.9527,14.9609,14.9527,14.9527,77600.0
2012-01-31 15:45:00,18.22,18.24,18.21,18.22,144000.0,14.9527,14.9691,14.9444,14.9527,144000.0
2012-01-31 15:50:00,18.21,18.23,18.21,18.21,140400.0,14.9444,14.9609,14.9444,14.9444,140400.0
2012-01-31 15:55:00,18.21,18.25,18.2,18.2,783600.0,14.9444,14.9773,14.9362,14.9362,783600.0
2012-02-01 09:30:00,18.36,18.36,18.33,18.35,191600.0,15.0675,15.0675,15.0429,15.0593,191600.0
2012-02-01 09:35:00,18.35,18.38,18.34,18.35,160400.0,15.0593,15.084,15.0511,15.0593,160400.0
2012-02-01 09:40:00,18.36,18.36,18.3,18.31,85600.0,15.0675,15.0675,15.0183,15.0265,85600.0
2012-02-01 09:45:00,18.32,18.34,18.31,18.33,75200.0,15.0347,15.0511,15.0265,15.0429,75200.0
2012-02-01 09:50:00,18.33,18.35,18.31,18.31,88400.0,15.0429,15.0593,15.0265,15.0265,88400.0
2012-02-01 09:55:00,18.31,18.34,18.31,18.33,71600.0,15.0265,15.0511,15.0265,15.0429,71600.0
2012-02-01 10:00:00,18.33,18.36,18.3,18.35,168800.0,15.0429,15.0675,15.0183,15.0593,168800.0
2012-02-01 10:05:00,18.35,18.41,18.35,18.41,333600.0,15.0593,15.1086,15.0593,15.1086,333600.0
2012-02-01 10:10:00,18.41,18.45,18.41,18.45,152400.0,15.1086,15.1414,15.1086,15.1414,152400.0
2012-02-01 10:15:00,18.45,18.46,18.43,18.43,55200.0,15.1414,15.1496,15.125,15.125,55200.0
2012-02-01 10:20:00,18.43,18.47,18.43,18.47,74000.0,15.125,15.1578,15.125,15.1578,74000.0
2012-02-01 10:25:00,18.47,18.49,18.47,18.47,65600.0,15.1578,15.1742,15.1578,15.1578,65600.0
2012-02-01 10:30:00,18.47,18.48,18.46,18.47,208800.0,15.1578,15.166,15.1496,15.1578,208800.0
2012-02-01 10:35:00,18.47,18.47,18.47,18.47,63600.0,15.1578,15.1578,15.1578,15.1578,63600.0
2012-02-01 10:40:00,18.47,18.49,18.47,18.48,187200.0,15.1578,15.1742,15.1578,15.166,187200.0
2012-02-01 10:45:00,18.48,18.5,18.48,18.49,134800.0,15.166,15.1824,15.166,15.1742,134800.0
2012-02-01 10:50:00,18.49,18.5,18.49,18.49,89200.0,15.1742,15.1824,15.1742,15.1742,89200.0
2012-02-01 10:55:00,18.49,18.5,18.49,18.5,65600.0,15.1742,15.1824,15.1742,15.1824,65600.0
2012-02-01 11:00:00,18.5,18.52,18.49,18.51,67600.0,15.1824,15.1989,15.1742,15.1906,67600.0
2012-02-01 11:05:00,18.51,18.53,18.51,18.52,99200.0,15.1906,15.2071,15.1906,15.1989,99200.0
2012-02-01 11:10:00,18.52,18.53,18.51,18.52,203200.0,15.1989,15.2071,15.1906,15.1989,203200.0
2012-02-01 11:15:00,18.52,18.52,18.5,18.51,214000.0,15.1989,15.1989,15.1824,15.1906,214000.0
2012-02-01 11:20:00,18.5,18.51,18.5,18.51,47600.0,15.1824,15.1906,15.1824,15.1906,47600.0
2012-02-01 11:25:00,18.51,18.51,18.5,18.5,32400.0,15.1906,15.1906,15.1824,15.1824,32400.0
2012-02-01 11:30:00,18.51,18.52,18.5,18.52,35200.0,15.1906,15.1989,15.1824,15.1989,35200.0
2012-02-01 11:35:00,18.52,18.55,18.52,18.55,64400.0,15.1989,15.2235,15.1989,15.2235,64400.0
2012-02-01 11:40:00,18.54,18.54,18.53,18.54,27200.0,15.2153,15.2153,15.2071,15.2153,27200.0
2012-02-01 11:45:00,18.54,18.55,18.52,18.53,85200.0,15.2153,15.2235,15.1989,15.2071,85200.0
2012-02-01 11:50:00,18.53,18.54,18.53,18.54,42000.0,15.2071,15.2153,15.2071,15.2153,42000.0
2012-02-01 11:55:00,18.54,18.55,18.54,18.54,47200.0,15.2153,15.2235,15.2153,15.2153,47200.0
2012-02-01 12:00:00,18.54,18.55,18.54,18.55,276000.0,15.2153,15.2235,15.2153,15.2235,276000.0
2012-02-01 12:05:00,18.55,18.56,18.55,18.56,216000.0,15.2235,15.2317,15.2235,15.2317,216000.0
2012-02-01 12:10:00,18.56,18.56,18.55,18.55,40800.0,15.2317,15.2317,15.2235,15.2235,40800.0
2012-02-01 12:15:00,18.56,18.58,18.56,18.57,34800.0,15.2317,15.2481,15.2317,15.2399,34800.0
2012-02-01 12:20:00,18.57,18.58,18.57,18.58,54400.0,15.2399,15.2481,15.2399,15.2481,54400.0
2012-02-01 12:25:00,18.58,18.59,18.57,18.58,33200.0,15.2481,15.2563,15.2399,15.2481,33200.0
2012-02-01 12:30:00,18.58,18.59,18.58,18.59,49600.0,15.2481,15.2563,15.2481,15.2563,49600.0
2012-02-01 12:35:00,18.59,18.59,18.59,18.59,24800.0,15.2563,15.2563,15.2563,15.2563,24800.0
2012-02-01 12:40:00,18.58,18.58,18.56,18.56,43600.0,15.2481,15.2481,15.2317,15.2317,43600.0
2012-02-01 12:45:00,18.57,18.57,18.56,18.56,8800.0,15.2399,15.2399,15.2317,15.2317,8800.0
2012-02-01 12:50:00,18.57,18.59,18.56,18.58,28400.0,15.2399,15.2563,15.2317,15.2481,28400.0
2012-02-01 12:55:00,18.59,18.59,18.58,18.58,45200.0,15.2563,15.2563,15.2481,15.2481,45200.0
2012-02-01 13:00:00,18.59,18.6,18.59,18.6,36800.0,15.2563,15.2645,15.2563,15.2645,36800.0
2012-02-01 13:05:00,18.6,18.62,18.6,18.61,420000.0,15.2645,15.2809,15.2645,15.2727,420000.0
2012-02-01 13:10:00,18.61,18.61,18.6,18.6,46000.0,15.2727,15.2727,15.2645,15.2645,46000.0
2012-02-01 13:15:00,18.6,18.61,18.6,18.6,82000.0,15.2645,15.2727,15.2645,15.2645,82000.0
2012-02-01 13:20:00,18.61,18.62,18.61,18.61,30400.0,15.2727,15.2809,15.2727,15.2727,30400.0
2012-02-01 13:25:00,18.61,18.61,18.6,18.6,195600.0,15.2727,15.2727,15.2645,15.2645,195600.0
2012-02-01 13:30:00,18.6,18.61,18.6,18.61,78800.0,15.2645,15.2727,15.2645,15.2727,78800.0
2012-02-01 13:35:00,18.61,18.62,18.61,18.62,32800.0,15.2727,15.2809,15.2727,15.2809,32800.0
2012-02-01 13:40:00,18.62,18.63,18.6,18.6,89200.0,15.2809,15.2891,15.2645,15.2645,89200.0
2012-02-01 13:45:00,18.6,18.61,18.6,18.6,74800.0,15.2645,15.2727,15.2645,15.2645,74800.0
2012-02-01 13:50:00,18.6,18.61,18.59,18.6,177200.0,15.2645,15.2727,15.2563,15.2645,177200.0
2012-02-01 13:55:00,18.6,18.6,18.59,18.59,72400.0,15.2645,15.2645,15.2563,15.2563,72400.0
2012-02-01 14:00:00,18.59,18.59,18.58,18.58,34000.0,15.2563,15.2563,15.2481,15.2481,34000.0
2012-02-01 14:05:00,18.59,18.59,18.58,18.58,31200.0,15.2563,15.2563,15.2481,15.2481,31200.0
2012-02-01 14:10:00,18.58,18.59,18.58,18.59,20800.0,15.2481,15.2563,15.2481,15.2563,20800.0
2012-02-01 14:15:00,18.59,18.6,18.59,18.6,41200.0,15.2563,15.2645,15.2563,15.2645,41200.0
2012-02-01 14:20:00,18.6,18.6,18.59,18.59,36000.0,15.2645,15.2645,15.2563,15.2563,36000.0
2012-02-01 14:25:00,18.59,18.6,18.58,18.59,66000.0,15.2563,15.2645,15.2481,15.2563,66000.0
2012-02-01 14:30:00,18.59,18.59,18.58,18.59,26800.0,15.2563,15.2563,15.2481,15.2563,26800.0
2012-02-01 14:35:00,18.59,18.6,18.59,18.6,85200.0,15.2563,15.2645,15.2563,15.2645,85200.0
2012-02-01 14:40:00,18.6,18.6,18.58,18.59,55600.0,15.2645,15.2645,15.2481,15.2563,55600.0
2012-02-01 14:45:00,18.58,18.59,18.56,18.57,24400.0,15.2481,15.2563,15.2317,15.2399,24400.0
2012-02-01 14:50:00,18.57,18.58,18.57,18.57,88800.0,15.2399,15.2481,15.2399,15.2399,88800.0
2012-02-01 14:55:00,18.58,18.58,18.57,18.57,70000.0,15.2481,15.2481,15.2399,15.2399,70000.0
2012-02-01 15:00:00,18.57,18.58,18.57,18.58,27600.0,15.2399,15.2481,15.2399,15.2481,27600.0
2012-02-01 15:05:00,18.58,18.6,18.58,18.6,48000.0,15.2481,15.2645,15.2481,15.2645,48000.0
2012-02-01 15:10:00,18.59,18.6,18.57,18.58,95200.0,15.2563,15.2645,15.2399,15.2481,95200.0
2012-02-01 15:15:00,18.58,18.58,18.57,18.58,10800.0,15.2481,15.2481,15.2399,15.2481,10800.0
2012-02-01 15:20:00,18.58,18.58,18.55,18.56,57600.0,15.2481,15.2481,15.2235,15.2317,57600.0
2012-02-01 15:25:00,18.56,18.56,18.54,18.54,34000.0,15.2317,15.2317,15.2153,15.2153,34000.0
2012-02-01 15:30:00,18.54,18.54,18.53,18.53,50400.0,15.2153,15.2153,15.2071,15.2071,50400.0
2012-02-01 15:35:00,18.54,18.54,18.53,18.54,56800.0,15.2153,15.2153,15.2071,15.2153,56800.0
2012-02-01 15:40:00,18.54,18.56,18.54,18.54,39600.0,15.2153,15.2317,15.2153,15.2153,39600.0
2012-02-01 15:45:00,18.54,18.56,18.54,18.55,58400.0,15.2153,15.2317,15.2153,15.2235,58400.0
2012-02-01 15:50:00,18.55,18.6,18.55,18.58,124400.0,15.2235,15.2645,15.2235,15.2481,124400.0
2012-02-01 15:55:00,18.58,18.61,18.58,18.6,522400.0,15.2481,15.2727,15.2481,15.2645,522400.0
2012-02-02 09:30:00,18.64,18.66,18.61,18.66,146400.0,15.2973,15.3137,15.2727,15.3137,146400.0
2012-02-02 09:35:00,18.66,18.66,18.62,18.63,65600.0,15.3137,15.3137,15.2809,15.2891,65600.0
2012-02-02 09:40:00,18.63,18.63,18.61,18.61,138400.0,15.2891,15.2891,15.2727,15.2727,138400.0
2012-02-02 09:45:00,18.61,18.62,18.6,18.62,73600.0,15.2727,15.2809,15.2645,15.2809,73600.0
2012-02-02 09:50:00,18.61,18.61,18.6,18.61,47200.0,15.2727,15.2727,15.2645,15.2727,47200.0
2012-02-02 09:55:00,18.61,18.65,18.61,18.65,70800.0,15.2727,15.3055,15.2727,15.3055,70800.0
2012-02-02 10:00:00,18.65,18.67,18.65,18.65,94400.0,15.3055,15.322,15.3055,15.3055,94400.0
2012-02-02 10:05:00,18.65,18.68,18.64,18.68,118400.0,15.3055,15.3302,15.2973,15.3302,118400.0
2012-02-02 10:10:00,18.68,18.71,18.68,18.7,164000.0,15.3302,15.3548,15.3302,15.3466,164000.0
2012-02-02 10:15:00,18.7,18.73,18.7,18.72,66800.0,15.3466,15.3712,15.3466,15.363,66800.0
2012-02-02 10:20:00,18.72,18.73,18.71,18.72,61200.0,15.363,15.3712,15.3548,15.363,61200.0
2012-02-02 10:25:00,18.72,18.72,18.7,18.72,28000.0,15.363,15.363,15.3466,15.363,28000.0
2012-02-02 10:30:00,18.72,18.73,18.71,18.71,65600.0,15.363,15.3712,15.3548,15.3548,65600.0
2012-02-02 10:35:00,18.72,18.73,18.72,18.73,24800.0,15.363,15.3712,15.363,15.3712,24800.0
2012-02-02 10:40:00,18.73,18.74,18.72,18.72,31200.0,15.3712,15.3794,15.363,15.363,31200.0
2012-02-02 10:45:00,18.73,18.75,18.73,18.75,67600.0,15.3712,15.3876,15.3712,15.3876,67600.0
2012-02-02 10:50:00,18.75,18.75,18.74,18.75,322400.0,15.3876,15.3876,15.3794,15.3876,322400.0
2012-02-02 10:55:00,18.75,18.75,18.74,18.74,47600.0,15.3876,15.3876,15.3794,15.3794,47600.0
2012-02-02 11:00:00,18.75,18.77,18.75,18.76,116000.0,15.3876,15.404,15.3876,15.3958,116000.0
2012-02-02 11:05:00,18.77,18.77,18.75,18.76,86400.0,15.404,15.404,15.3876,15.3958,86400.0
2012-02-02 11:10:00,18.77,18.77,18.75,18.76,105200.0,15.404,15.404,15.3876,15.3958,105200.0
2012-02-02 11:15:00,18.76,18.76,18.74,18.74,127200.0,15.3958,15.3958,15.3794,15.3794,127200.0
2012-02-02 11:20:00,18.75,18.75,18.74,18.74,42400.0,15.3876,15.3876,15.3794,15.3794,42400.0
2012-02-02 11:25:00,18.74,18.74,18.73,18.74,50800.0,15.3794,15.3794,15.3712,15.3794,50800.0
2012-02-02 11:30:00,18.73,18.74,18.73,18.73,31600.0,15.3712,15.3794,15.3712,15.3712,31600.0
2012-02-02 11:35:00,18.73,18.73,18.68,18.69,90800.0,15.3712,15.3712,15.3302,15.3384,90800.0
2012-02-02 11:40:00,18.68,18.69,18.68,18.68,134000.0,15.3302,15.3384,15.3302,15.3302,134000.0
2012-02-02 11:45:00,18.68,18.69,18.68,18.69,65200.0,15.3302,15.3384,15.3302,15.3384,65200.0
2012-02-02 11:50:00,18.69,18.71,18.69,18.7,28400.0,15.3384,15.3548,15.3384,15.3466,28400.0
2012-02-02 11:55:00,18.7,18.7,18.69,18.7,32000.0,15.3466,15.3466,15.3384,15.3466,32000.0
2012-02-02 12:00:00,18.71,18.71,18.7,18.71,45200.0,15.3548,15.3548,15.3466,15.3548,45200.0
2012-02-02 12:05:00,18.71,18.71,18.7,18.71,25600.0,15.3548,15.3548,15.3466,15.3548,25600.0
2012-02-02 12:10:00,18.7,18.7,18.69,18.69,21600.0,15.3466,15.3466,15.3384,15.3384,21600.0
2012-02-02 12:15:00,18.69,18.69,18.68,18.68,49200.0,15.3384,15.3384,15.3302,15.3302,49200.0
2012-02-02 12:20:00,18.68,18.71,18.68,18.7,46000.0,15.3302,15.3548,15.3302,15.3466,46000.0
2012-02-02 12:25:00,18.7,18.72,18.7,18.71,52000.0,15.3466,15.363,15.3466,15.3548,52000.0
2012-02-02 12:30:00,18.71,18.71,18.68,18.69,138800.0,15.3548,15.3548,15.3302,15.3384,138800.0
2012-02-02 12:35:00,18.69,18.69,18.65,18.66,109200.0,15.3384,15.3384,15.3055,15.3137,109200.0
2012-02-02 12:40:00,18.66,18.66,18.65,18.65,28000.0,15.3137,15.3137,15.3055,15.3055,28000.0
2012-02-02 12:45:00,18.66,18.68,18.66,18.67,9200.0,15.3137,15.3302,15.3137,15.322,9200.0
2012-02-02 12:50:00,18.67,18.67,18.66,18.67,6400.0,15.322,15.322,15.3137,15.322,6400.0
2012-02-02 12:55:00,18.67,18.69,18.67,18.69,22000.0,15.322,15.3384,15.322,15.3384,22000.0
2012-02-02 13:00:00,18.69,18.69,18.68,18.68,12400.0,15.3384,15.3384,15.3302,15.3302,12400.0
2012-02-02 13:05:00,18.68,18.69,18.68,18.68,20400.0,15.3302,15.3384,15.3302,15.3302,20400.0
2012-02-02 13:10:00,18.69,18.71,18.69,18.7,30000.0,15.3384,15.3548,15.3384,15.3466,30000.0
2012-02-02 13:15:00,18.7,18.71,18.69,18.71,14400.0,15.3466,15.3548,15.3384,15.3548,14400.0
2012-02-02 13:20:00,18.71,18.71,18.68,18.69,17600.0,15.3548,15.3548,15.3302,15.3384,17600.0
2012-02-02 13:25:00,18.69,18.69,18.68,18.69,17200.0,15.3384,15.3384,15.3302,15.3384,17200.0
2012-02-02 13:30:00,18.69,18.7,18.68,18.7,45200.0,15.3384,15.3466,15.3302,15.3466,45200.0
2012-02-02 13:35:00,18.7,18.7,18.7,18.7,14400.0,15.3466,15.3466,15.3466,15.3466,14400.0
2012-02-02 13:40:00,18.7,18.71,18.7,18.7,22000.0,15.3466,15.3548,15.3466,15.3466,22000.0
2012-02-02 13:45:00,18.7,18.73,18.7,18.73,45600.0,15.3466,15.3712,15.3466,15.3712,45600.0
2012-02-02 13:50:00,18.73,18.73,18.72,18.73,52400.0,15.3712,15.3712,15.363,15.3712,52400.0
2012-02-02 13:55:00,18.73,18.73,18.72,18.72,56000.0,15.3712,15.3712,15.363,15.363,56000.0
2012-02-02 14:00:00,18.72,18.72,18.72,18.72,13600.0,15.363,15.363,15.363,15.363,13600.0
2012-02-02 14:05:00,18.72,18.73,18.72,18.72,24800.0,15.363,15.3712,15.363,15.363,24800.0
2012-02-02 14:10:00,18.72,18.73,18.72,18.73,48000.0,15.363,15.3712,15.363,15.3712,48000.0
2012-02-02 14:15:00,18.72,18.72,18.71,18.71,20400.0,15.363,15.363,15.3548,15.3548,20400.0
2012-02-02 14:20:00,18.71,18.71,18.7,18.71,32000.0,15.3548,15.3548,15.3466,15.3548,32000.0
2012-02-02 14:25:00,18.71,18.72,18.7,18.7,59600.0,15.3548,15.363,15.3466,15.3466,59600.0
2012-02-02 14:30:00,18.7,18.71,18.7,18.71,81600.0,15.3466,15.3548,15.3466,15.3548,81600.0
2012-02-02 14:35:00,18.71,18.71,18.69,18.7,33200.0,15.3548,15.3548,15.3384,15.3466,33200.0
2012-02-02 14:40:00,18.69,18.69,18.68,18.68,115200.0,15.3384,15.3384,15.3302,15.3302,115200.0
2012-02-02 14:45:00,18.69,18.69,18.67,18.68,74800.0,15.3384,15.3384,15.322,15.3302,74800.0
2012-02-02 14:50:00,18.67,18.69,18.67,18.68,116400.0,15.322,15.3384,15.322,15.3302,116400.0
2012-02-02 14:55:00,18.68,18.7,18.68,18.7,52800.0,15.3302,15.3466,15.3302,15.3466,52800.0
2012-02-02 15:00:00,18.69,18.7,18.69,18.7,52400.0,15.3384,15.3466,15.3384,15.3466,52400.0
2012-02-02 15:05:00,18.7,18.71,18.7,18.7,28000.0,15.3466,15.3548,15.3466,15.3466,28000.0
2012-02-02 15:10:00,18.7,18.7,18.69,18.7,21600.0,15.3466,15.3466,15.3384,15.3466,21600.0
2012-02-02 15:15:00,18.7,18.7,18.69,18.7,54400.0,15.3466,15.3466,15.3384,15.3466,54400.0
2012-02-02 15:20:00,18.69,18.7,18.69,18.7,30800.0,15.3384,15.3466,15.3384,15.3466,30800.0
2012-02-02 15:25:00,18.7,18.7,18.7,18.7,19200.0,15.3466,15.3466,15.3466,15.3466,19200.0
2012-02-02 15:30:00,18.7,18.71,18.7,18.71,37600.0,15.3466,15.3548,15.3466,15.3548,37600.0
2012-02-02 15:35:00,18.7,18.72,18.7,18.71,56000.0,15.3466,15.363,15.3466,15.3548,56000.0
2012-02-02 15:40:00,18.71,18.71,18.69,18.7,44400.0,15.3548,15.3548,15.3384,15.3466,44400.0
2012-02-02 15:45:00,18.7,18.71,18.69,18.69,42400.0,15.3466,15.3548,15.3384,15.3384,42400.0
2012-02-02 15:50:00,18.69,18.7,18.68,18.69,38800.0,15.3384,15.3466,15.3302,15.3384,38800.0
2012-02-02 15:55:00,18.69,18.71,18.68,18.7,304400.0,15.3384,15.3548,15.3302,15.3466,304400.0
2012-02-03 09:30:00,18.97,19.02,18.97,19.0,116800.0,15.5682,15.6092,15.5682,15.5928,116800.0
2012-02-03 09:35:00,19.0,19.0,18.98,18.98,116400.0,15.5928,15.5928,15.5764,15.5764,116400.0
2012-02-03 09:40:00,18.98,19.0,18.97,18.98,128000.0,15.5764,15.5928,15.5682,15.5764,128000.0
2012-02-03 09:45:00,18.98,18.99,18.96,18.98,50000.0,15.5764,15.5846,15.5599,15.5764,50000.0
2012-02-03 09:50:00,18.98,18.99,18.98,18.99,34000.0,15.5764,15.5846,15.5764,15.5846,34000.0
2012-02-03 09:55:00,18.99,19.0,18.98,18.99,82800.0,15.5846,15.5928,15.5764,15.5846,82800.0
2012-02-03 10:00:00,18.99,19.03,18.99,19.0,228000.0,15.5846,15.6174,15.5846,15.5928,228000.0
2012-02-03 10:05:00,19.0,19.06,19.0,19.06,172800.0,15.5928,15.642,15.5928,15.642,172800.0
2012-02-03 10:10:00,19.06,19.08,19.05,19.07,80800.0,15.642,15.6584,15.6338,15.6502,80800.0
2012-02-03 10:15:00,19.08,19.1,19.07,19.08,278000.0,15.6584,15.6748,15.6502,15.6584,278000.0
2012-02-03 10:20:00,19.08,19.1,19.08,19.08,120800.0,15.6584,15.6748,15.6584,15.6584,120800.0
2012-02-03 10:25:00,19.08,19.09,19.07,19.07,37200.0,15.6584,15.6666,15.6502,15.6502,37200.0
2012-02-03 10:30:00,19.07,19.08,19.06,19.07,53600.0,15.6502,15.6584,15.642,15.6502,53600.0
2012-02-03 10:35:00,19.07,19.09,19.07,19.09,51200.0,15.6502,15.6666,15.6502,15.6666,51200.0
2012-02-03 10:40:00,19.09,19.1,19.08,19.09,82400.0,15.6666,15.6748,15.6584,15.6666,82400.0
2012-02-03 10:45:00,19.1,19.1,19.08,19.09,110400.0,15.6748,15.6748,15.6584,15.6666,110400.0
2012-02-03 10:50:00,19.09,19.1,19.09,19.09,91200.0,15.6666,15.6748,15.6666,15.6666,91200.0
2012-02-03 10:55:00,19.09,19.1,19.09,19.1,30000.0,15.6666,15.6748,15.6666,15.6748,30000.0
2012-02-03 11:00:00,19.09,19.1,19.08,19.09,72000.0,15.6666,15.6748,15.6584,15.6666,72000.0
2012-02-03 11:05:00,19.09,19.09,19.08,19.09,27600.0,15.6666,15.6666,15.6584,15.6666,27600.0
2012-02-03 11:10:00,19.09,19.1,19.08,19.1,32400.0,15.6666,15.6748,15.6584,15.6748,32400.0
2012-02-03 11:15:00,19.1,19.1,19.1,19.1,40800.0,15.6748,15.6748,15.6748,15.6748,40800.0
2012-02-03 11:20:00,19.1,19.11,19.1,19.11,18400.0,15.6748,15.683,15.6748,15.683,18400.0
2012-02-03 11:25:00,19.11,19.11,19.11,19.11,50400.0,15.683,15.683,15.683,15.683,50400.0
2012-02-03 11:30:00,19.11,19.11,19.1,19.11,30400.0,15.683,15.683,15.6748,15.683,30400.0
2012-02-03 11:35:00,19.1,19.11,19.1,19.11,21600.0,15.6748,15.683,15.6748,15.683,21600.0
2012-02-03 11:40:00,19.11,19.11,19.11,19.11,54000.0,15.683,15.683,15.683,15.683,54000.0
2012-02-03 11:45:00,19.11,19.12,19.11,19.12,30400.0,15.683,15.6913,15.683,15.6913,30400.0
2012-02-03 11:50:00,19.12,19.12,19.11,19.11,28000.0,15.6913,15.6913,15.683,15.683,28000.0
2012-02-03 11:55:00,19.11,19.11,19.08,19.08,21200.0,15.683,15.683,15.6584,15.6584,21200.0
2012-02-03 12:00:00,19.08,19.1,19.07,19.1,47600.0,15.6584,15.6748,15.6502,15.6748,47600.0
2012-02-03 12:05:00,19.1,19.1,19.1,19.1,77200.0,15.6748,15.6748,15.6748,15.6748,77200.0
2012-02-03 12:10:00,19.1,19.11,19.1,19.1,87600.0,15.6748,15.683,15.6748,15.6748,87600.0
2012-02-03 12:15:00,19.1,19.11,19.09,19.09,229600.0,15.6748,15.683,15.6666,15.6666,229600.0
2012-02-03 12:20:00,19.1,19.1,19.09,19.1,29600.0,15.6748,15.6748,15.6666,15.6748,29600.0
2012-02-03 12:25:00,19.1,19.11,19.1,19.11,26400.0,15.6748,15.683,15.6748,15.683,26400.0
2012-02-03 12:30:00,19.11,19.12,19.11,19.12,39600.0,15.683,15.6913,15.683,15.6913,39600.0
2012-02-03 12:35:00,19.13,19.13,19.12,19.12,31200.0,15.6995,15.6995,15.6913,15.6913,31200.0
2012-02-03 12:40:00,19.13,19.15,19.13,19.15,53600.0,15.6995,15.7159,15.6995,15.7159,53600.0
2012-02-03 12:45:00,19.15,19.16,19.14,19.15,24800.0,15.7159,15.7241,15.7077,15.7159,24800.0
2012-02-03 12:50:00,19.14,19.15,19.14,19.14,39600.0,15.7077,15.7159,15.7077,15.7077,39600.0
2012-02-03 12:55:00,19.14,19.14,19.13,19.14,20400.0,15.7077,15.7077,15.6995,15.7077,20400.0
2012-02-03 13:00:00,19.14,19.14,19.13,19.13,20000.0,15.7077,15.7077,15.6995,15.6995,20000.0
2012-02-03 13:05:00,19.14,19.14,19.12,19.13,18800.0,15.7077,15.7077,15.6913,15.6995,18800.0
2012-02-03 13:10:00,19.13,19.13,19.11,19.12,18400.0,15.6995,15.6995,15.683,15.6913,18400.0
2012-02-03 13:15:00,19.12,19.12,19.1,19.1,14000.0,15.6913,15.6913,15.6748,15.6748,14000.0
2012-02-03 13:20:00,19.11,19.11,19.1,19.11,39600.0,15.683,15.683,15.6748,15.683,39600.0
2012-02-03 13:25:00,19.12,19.12,19.11,19.11,14400.0,15.6913,15.6913,15.683,15.683,14400.0
2012-02-03 13:30:00,19.11,19.11,19.1,19.11,67600.0,15.683,15.683,15.6748,15.683,67600.0
2012-02-03 13:35:00,19.11,19.11,19.1,19.1,8000.0,15.683,15.683,15.6748,15.6748,8000.0
2012-02-03 13:40:00,19.1,19.1,19.09,19.1,14800.0,15.6748,15.6748,15.6666,15.6748,14800.0
2012-02-03 13:45:00,19.1,19.1,19.09,19.09,29600.0,15.6748,15.6748,15.6666,15.6666,29600.0
2012-02-03 13:50:00,19.09,19.1,19.09,19.1,5200.0,15.6666,15.6748,15.6666,15.6748,5200.0
2012-02-03 13:55:00,19.1,19.11,19.09,19.09,21600.0,15.6748,15.683,15.6666,15.6666,21600.0
2012-02-03 14:00:00,19.1,19.12,19.1,19.11,31200.0,15.6748,15.6913,15.6748,15.683,31200.0
2012-02-03 14:05:00,19.11,19.12,19.11,19.12,17200.0,15.683,15.6913,15.683,15.6913,17200.0
2012-02-03 14:10:00,19.12,19.13,19.12,19.13,14000.0,15.6913,15.6995,15.6913,15.6995,14000.0
2012-02-03 14:15:00,19.13,19.16,19.13,19.16,58000.0,15.6995,15.7241,15.6995,15.7241,58000.0
2012-02-03 14:20:00,19.16,19.16,19.15,19.16,287600.0,15.7241,15.7241,15.7159,15.7241,287600.0
2012-02-03 14:25:00,19.17,19.17,19.16,19.16,46400.0,15.7323,15.7323,15.7241,15.7241,46400.0
2012-02-03 14:30:00,19.16,19.16,19.15,19.16,289200.0,15.7241,15.7241,15.7159,15.7241,289200.0
2012-02-03 14:35:00,19.16,19.16,19.15,19.15,156400.0,15.7241,15.7241,15.7159,15.7159,156400.0
2012-02-03 14:40:00,19.15,19.17,19.15,19.17,60400.0,15.7159,15.7323,15.7159,15.7323,60400.0
2012-02-03 14:45:00,19.17,19.17,19.16,19.16,22800.0,15.7323,15.7323,15.7241,15.7241,22800.0
2012-02-03 14:50:00,19.16,19.17,19.15,19.15,168800.0,15.7241,15.7323,15.7159,15.7159,168800.0
2012-02-03 14:55:00,19.15,19.16,19.15,19.15,56400.0,15.7159,15.7241,15.7159,15.7159,56400.0
2012-02-03 15:00:00,19.15,19.15,19.14,19.14,56400.0,15.7159,15.7159,15.7077,15.7077,56400.0
2012-02-03 15:05:00,19.14,19.15,19.13,19.13,46800.0,15.7077,15.7159,15.6995,15.6995,46800.0
2012-02-03 15:10:00,19.13,19.14,19.13,19.13,72000.0,15.6995,15.7077,15.6995,15.6995,72000.0
2012-02-03 15:15:00,19.13,19.13,19.12,19.13,41600.0,15.6995,15.6995,15.6913,15.6995,41600.0
2012-02-03 15:20:00,19.13,19.13,19.12,19.13,72800.0,15.6995,15.6995,15.6913,15.6995,72800.0
2012-02-03 15:25:00,19.13,19.13,19.12,19.13,20000.0,15.6995,15.6995,15.6913,15.6995,20000.0
2012-02-03 15:30:00,19.13,19.13,19.12,19.12,53200.0,15.6995,15.6995,15.6913,15.6913,53200.0
2012-02-03 15:35:00,19.12,19.12,19.11,19.11,39200.0,15.6913,15.6913,15.683,15.683,39200.0
2012-02-03 15:40:00,19.11,19.13,19.11,19.13,48400.0,15.683,15.6995,15.683,15.6995,48400.0
2012-02-03 15:45:00,19.12,19.13,19.11,19.11,49200.0,15.6913,15.6995,15.683,15.683,49200.0
2012-02-03 15:50:00,19.11,19.12,19.09,19.09,87200.0,15.683,15.6913,15.6666,15.6666,87200.0
2012-02-03 15:55:00,19.1,19.1,19.08,19.1,321200.0,15.6748,15.6748,15.6584,15.6748,321200.0
2012-02-06 09:30:00,18.98,19.02,18.98,19.02,143200.0,15.5764,15.6092,15.5764,15.6092,143200.0
2012-02-06 09:35:00,19.02,19.02,19.0,19.01,134800.0,15.6092,15.6092,15.5928,15.601,134800.0
2012-02-06 09:40:00,19.0,19.01,18.99,18.99,109600.0,15.5928,15.601,15.5846,15.5846,109600.0
2012-02-06 09:45:00,18.99,19.05,18.99,19.05,170800.0,15.5846,15.6338,15.5846,15.6338,170800.0
2012-02-06 09:50:00,19.05,19.07,19.05,19.05,265200.0,15.6338,15.6502,15.6338,15.6338,265200.0
2012-02-06 09:55:00,19.05,19.06,19.03,19.04,39200.0,15.6338,15.642,15.6174,15.6256,39200.0
2012-02-06 10:00:00,19.04,19.06,19.04,19.06,39600.0,15.6256,15.642,15.6256,15.642,39600.0
2012-02-06 10:05:00,19.06,19.08,19.06,19.07,57200.0,15.642,15.6584,15.642,15.6502,57200.0
2012-02-06 10:10:00,19.06,19.07,19.04,19.04,35200.0,15.642,15.6502,15.6256,15.6256,35200.0
2012-02-06 10:15:00,19.05,19.06,19.02,19.03,22400.0,15.6338,15.642,15.6092,15.6174,22400.0
2012-02-06 10:20:00,19.03,19.03,19.0,19.02,32800.0,15.6174,15.6174,15.5928,15.6092,32800.0
2012-02-06 10:25:00,19.01,19.01,18.99,18.99,39600.0,15.601,15.601,15.5846,15.5846,39600.0
2012-02-06 10:30:00,18.99,18.99,18.97,18.98,80000.0,15.5846,15.5846,15.5682,15.5764,80000.0
2012-02-06 10:35:00,18.97,18.98,18.97,18.98,21200.0,15.5682,15.5764,15.5682,15.5764,21200.0
2012-02-06 10:40:00,18.97,18.97,18.95,18.96,54000.0,15.5682,15.5682,15.5517,15.5599,54000.0
2012-02-06 10:45:00,18.96,19.0,18.96,18.97,49200.0,15.5599,15.5928,15.5599,15.5682,49200.0
2012-02-06 10:50:00,18.97,18.97,18.96,18.96,60400.0,15.5682,15.5682,15.5599,15.5599,60400.0
2012-02-06 10:55:00,18.96,18.98,18.96,18.98,24800.0,15.5599,15.5764,15.5599,15.5764,24800.0
2012-02-06 11:00:00,18.98,18.99,18.97,18.98,43600.0,15.5764,15.5846,15.5682,15.5764,43600.0
2012-02-06 11:05:00,18.98,19.0,18.98,18.99,35600.0,15.5764,15.5928,15.5764,15.5846,35600.0
2012-02-06 11:10:00,19.0,19.02,19.0,19.0,52800.0,15.5928,15.6092,15.5928,15.5928,52800.0
2012-02-06 11:15:00,19.0,19.01,19.0,19.01,23200.0,15.5928,15.601,15.5928,15.601,23200.0
2012-02-06 11:20:00,19.01,19.01,19.0,19.0,27200.0,15.601,15.601,15.5928,15.5928,27200.0
2012-02-06 11:25:00,19.0,19.01,19.0,19.01,17600.0,15.5928,15.601,15.5928,15.601,17600.0
2012-02-06 11:30:00,19.01,19.03,19.01,19.02,42800.0,15.601,15.6174,15.601,15.6092,42800.0
2012-02-06 11:35:00,19.02,19.02,19.0,19.0,72800.0,15.6092,15.6092,15.5928,15.5928,72800.0
2012-02-06 11:40:00,19.0,19.01,19.0,19.01,20000.0,15.5928,15.601,15.5928,15.601,20000.0
2012-02-06 11:45:00,19.01,19.02,19.01,19.02,27600.0,15.601,15.6092,15.601,15.6092,27600.0
2012-02-06 11:50:00,19.02,19.02,19.01,19.01,27600.0,15.6092,15.6092,15.601,15.601,27600.0
2012-02-06 11:55:00,19.01,19.03,19.01,19.03,49600.0,15.601,15.6174,15.601,15.6174,49600.0
2012-02-06 12:00:00,19.03,19.04,19.02,19.02,45200.0,15.6174,15.6256,15.6092,15.6092,45200.0
2012-02-06 12:05:00,19.02,19.03,19.01,19.03,35200.0,15.6092,15.6174,15.601,15.6174,35200.0
2012-02-06 12:10:00,19.02,19.02,19.01,19.02,14400.0,15.6092,15.6092,15.601,15.6092,14400.0
2012-02-06 12:15:00,19.03,19.03,19.02,19.03,6800.0,15.6174,15.6174,15.6092,15.6174,6800.0
2012-02-06 12:20:00,19.03,19.04,19.02,19.03,16400.0,15.6174,15.6256,15.6092,15.6174,16400.0
2012-02-06 12:25:00,19.03,19.03,19.02,19.02,19200.0,15.6174,15.6174,15.6092,15.6092,19200.0
2012-02-06 12:30:00,19.02,19.04,19.02,19.04,14400.0,15.6092,15.6256,15.6092,15.6256,14400.0
2012-02-06 12:35:00,19.04,19.04,19.03,19.04,13600.0,15.6256,15.6256,15.6174,15.6256,13600.0
2012-02-06 12:40:00,19.05,19.05,19.04,19.05,11600.0,15.6338,15.6338,15.6256,15.6338,11600.0
2012-02-06 12:45:00,19.05,19.05,19.05,19.05,15600.0,15.6338,15.6338,15.6338,15.6338,15600.0
2012-02-06 12:50:00,19.05,19.06,19.05,19.05,62800.0,15.6338,15.642,15.6338,15.6338,62800.0
2012-02-06 12:55:00,19.05,19.06,19.05,19.05,20000.0,15.6338,15.642,15.6338,15.6338,20000.0
2012-02-06 13:00:00,19.05,19.05,19.05,19.05,9600.0,15.6338,15.6338,15.6338,15.6338,9600.0
2012-02-06 13:05:00,19.04,19.05,19.04,19.04,8800.0,15.6256,15.6338,15.6256,15.6256,8800.0
2012-02-06 13:10:00,19.04,19.04,19.04,19.04,5600.0,15.6256,15.6256,15.6256,15.6256,5600.0
2012-02-06 13:15:00,19.04,19.04,19.04,19.04,6400.0,15.6256,15.6256,15.6256,15.6256,6400.0
2012-02-06 13:20:00,19.04,19.04,19.03,19.04,10800.0,15.6256,15.6256,15.6174,15.6256,10800.0
2012-02-06 13:25:00,19.03,19.04,19.02,19.02,16400.0,15.6174,15.6256,15.6092,15.6092,16400.0
2012-02-06 13:30:00,19.02,19.03,19.02,19.03,7600.0,15.6092,15.6174,15.6092,15.6174,7600.0
2012-02-06 13:35:00,19.03,19.03,19.02,19.02,18800.0,15.6174,15.6174,15.6092,15.6092,18800.0
2012-02-06 13:40:00,19.02,19.02,19.01,19.01,20400.0,15.6092,15.6092,15.601,15.601,20400.0
2012-02-06 13:45:00,19.0,19.0,18.99,18.99,38000.0,15.5928,15.5928,15.5846,15.5846,38000.0
2012-02-06 13:50:00,18.99,18.99,18.98,18.99,42000.0,15.5846,15.5846,15.5764,15.5846,42000.0
2012-02-06 13:55:00,18.99,18.99,18.98,18.99,19200.0,15.5846,15.5846,15.5764,15.5846,19200.0
2012-02-06 14:00:00,18.99,18.99,18.98,18.99,16800.0,15.5846,15.5846,15.5764,15.5846,16800.0
2012-02-06 14:05:00,18.98,18.99,18.98,18.99,10800.0,15.5764,15.5846,15.5764,15.5846,10800.0
2012-02-06 14:10:00,18.99,19.0,18.99,19.0,34800.0,15.5846,15.5928,15.5846,15.5928,34800.0
2012-02-06 14:15:00,19.0,19.0,18.98,18.98,62000.0,15.5928,15.5928,15.5764,15.5764,62000.0
2012-02-06 14:20:00,18.98,18.99,18.98,18.98,27200.0,15.5764,15.5846,15.5764,15.5764,27200.0
2012-02-06 14:25:00,18.98,18.98,18.97,18.97,18000.0,15.5764,15.5764,15.5682,15.5682,18000.0
2012-02-06 14:30:00,18.97,18.98,18.97,18.98,7600.0,15.5682,15.5764,15.5682,15.5764,7600.0
2012-02-06 14:35:00,18.97,18.99,18.97,18.99,6000.0,15.5682,15.5846,15.5682,15.5846,6000.0
2012-02-06 14:40:00,18.99,18.99,18.97,18.98,18000.0,15.5846,15.5846,15.5682,15.5764,18000.0
2012-02-06 14:45:00,18.98,18.98,18.96,18.97,22800.0,15.5764,15.5764,15.5599,15.5682,22800.0
2012-02-06 14:50:00,18.97,18.97,18.97,18.97,9600.0,15.5682,15.5682,15.5682,15.5682,9600.0
2012-02-06 14:55:00,18.97,18.98,18.97,18.97,14400.0,15.5682,15.5764,15.5682,15.5682,14400.0
2012-02-06 15:00:00,18.97,18.98,18.97,18.98,19600.0,15.5682,15.5764,15.5682,15.5764,19600.0
2012-02-06 15:05:00,18.98,18.99,18.97,18.98,27600.0,15.5764,15.5846,15.5682,15.5764,27600.0
2012-02-06 15:10:00,18.98,18.99,18.97,18.98,64000.0,15.5764,15.5846,15.5682,15.5764,64000.0
2012-02-06 15:15:00,18.97,18.99,18.97,18.99,88800.0,15.5682,15.5846,15.5682,15.5846,88800.0
2012-02-06 15:20:00,18.99,18.99,18.98,18.99,33200.0,15.5846,15.5846,15.5764,15.5846,33200.0
2012-02-06 15:25:00,18.98,18.99,18.98,18.98,24400.0,15.5764,15.5846,15.5764,15.5764,24400.0
2012-02-06 15:30:00,18.98,18.99,18.98,18.99,22800.0,15.5764,15.5846,15.5764,15.5846,22800.0
2012-02-06 15:35:00,18.99,19.0,18.99,18.99,22000.0,15.5846,15.5928,15.5846,15.5846,22000.0
2012-02-06 15:40:00,18.99,19.0,18.99,19.0,26000.0,15.5846,15.5928,15.5846,15.5928,26000.0
2012-02-06 15:45:00,19.0,19.01,18.99,19.0,18000.0,15.5928,15.601,15.5846,15.5928,18000.0
2012-02-06 15:50:00,19.0,19.01,18.99,18.99,35600.0,15.5928,15.601,15.5846,15.5846,35600.0
2012-02-06 15:55:00,18.99,19.03,18.99,19.02,347200.0,15.5846,15.6174,15.5846,15.6092,347200.0
2012-02-07 09:30:00,19.0,19.02,18.97,18.97,140400.0,15.5928,15.6092,15.5682,15.5682,140400.0
2012-02-07 09:35:00,18.97,18.98,18.94,18.95,61200.0,15.5682,15.5764,15.5435,15.5517,61200.0
2012-02-07 09:40:00,18.96,18.98,18.95,18.96,34000.0,15.5599,15.5764,15.5517,15.5599,34000.0
2012-02-07 09:45:00,18.95,18.95,18.93,18.94,59600.0,15.5517,15.5517,15.5353,15.5435,59600.0
2012-02-07 09:50:00,18.94,18.95,18.93,18.94,105200.0,15.5435,15.5517,15.5353,15.5435,105200.0
2012-02-07 09:55:00,18.95,18.96,18.93,18.95,52800.0,15.5517,15.5599,15.5353,15.5517,52800.0
2012-02-07 10:00:00,18.95,18.96,18.9,18.9,128000.0,15.5517,15.5599,15.5107,15.5107,128000.0
2012-02-07 10:05:00,18.9,18.92,18.89,18.92,50800.0,15.5107,15.5271,15.5025,15.5271,50800.0
2012-02-07 10:10:00,18.92,18.94,18.9,18.94,62000.0,15.5271,15.5435,15.5107,15.5435,62000.0
2012-02-07 10:15:00,18.93,18.94,18.93,18.93,32400.0,15.5353,15.5435,15.5353,15.5353,32400.0
2012-02-07 10:20:00,18.93,18.94,18.92,18.94,63600.0,15.5353,15.5435,15.5271,15.5435,63600.0
2012-02-07 10:25:00,18.94,18.94,18.93,18.93,58800.0,15.5435,15.5435,15.5353,15.5353,58800.0
2012-02-07 10:30:00,18.93,18.98,18.93,18.96,72000.0,15.5353,15.5764,15.5353,15.5599,72000.0
2012-02-07 10:35:00,18.96,18.97,18.95,18.96,9600.0,15.5599,15.5682,15.5517,15.5599,9600.0
2012-02-07 10:40:00,18.96,18.98,18.96,18.97,61600.0,15.5599,15.5764,15.5599,15.5682,61600.0
2012-02-07 10:45:00,18.97,18.98,18.97,18.98,26400.0,15.5682,15.5764,15.5682,15.5764,26400.0
2012-02-07 10:50:00,18.98,19.0,18.98,19.0,20800.0,15.5764,15.5928,15.5764,15.5928,20800.0
2012-02-07 10:55:00,19.0,19.04,19.0,19.04,64800.0,15.5928,15.6256,15.5928,15.6256,64800.0
2012-02-07 11:00:00,19.04,19.05,19.04,19.05,64400.0,15.6256,15.6338,15.6256,15.6338,64400.0
2012-02-07 11:05:00,19.05,19.06,19.04,19.05,99600.0,15.6338,15.642,15.6256,15.6338,99600.0
2012-02-07 11:10:00,19.05,19.06,19.05,19.05,251600.0,15.6338,15.642,15.6338,15.6338,251600.0
2012-02-07 11:15:00,19.05,19.05,19.04,19.05,42800.0,15.6338,15.6338,15.6256,15.6338,42800.0
2012-02-07 11:20:00,19.04,19.06,19.04,19.06,39200.0,15.6256,15.642,15.6256,15.642,39200.0
2012-02-07 11:25:00,19.06,19.08,19.06,19.08,42400.0,15.642,15.6584,15.642,15.6584,42400.0
2012-02-07 11:30:00,19.08,19.1,19.08,19.1,66400.0,15.6584,15.6748,15.6584,15.6748,66400.0
2012-02-07 11:35:00,19.09,19.1,19.08,19.08,48400.0,15.6666,15.6748,15.6584,15.6584,48400.0
2012-02-07 11:40:00,19.08,19.08,19.06,19.07,24800.0,15.6584,15.6584,15.642,15.6502,24800.0
2012-02-07 11:45:00,19.07,19.07,19.06,19.06,14000.0,15.6502,15.6502,15.642,15.642,14000.0
2012-02-07 11:50:00,19.06,19.06,19.03,19.04,48000.0,15.642,15.642,15.6174,15.6256,48000.0
2012-02-07 11:55:00,19.04,19.04,19.03,19.04,58800.0,15.6256,15.6256,15.6174,15.6256,58800.0
2012-02-07 12:00:00,19.04,19.05,19.03,19.04,60400.0,15.6256,15.6338,15.6174,15.6256,60400.0
2012-02-07 12:05:00,19.04,19.04,19.01,19.02,361600.0,15.6256,15.6256,15.601,15.6092,361600.0
2012-02-07 12:10:00,19.02,19.02,19.01,19.01,43200.0,15.6092,15.6092,15.601,15.601,43200.0
2012-02-07 12:15:00,19.01,19.03,19.01,19.02,65600.0,15.601,15.6174,15.601,15.6092,65600.0
2012-02-07 12:20:00,19.02,19.02,19.01,19.02,49600.0,15.6092,15.6092,15.601,15.6092,49600.0
2012-02-07 12:25:00,19.02,19.02,18.99,19.0,53600.0,15.6092,15.6092,15.5846,15.5928,53600.0
2012-02-07 12:30:00,19.0,19.0,19.0,19.0,44400.0,15.5928,15.5928,15.5928,15.5928,44400.0
2012-02-07 12:35:00,19.0,19.0,19.0,19.0,34400.0,15.5928,15.5928,15.5928,15.5928,34400.0
2012-02-07 12:40:00,19.0,19.01,19.0,19.0,42400.0,15.5928,15.601,15.5928,15.5928,42400.0
2012-02-07 12:45:00,19.0,19.01,19.0,19.0,91600.0,15.5928,15.601,15.5928,15.5928,91600.0
2012-02-07 12:50:00,19.0,19.01,19.0,19.01,46000.0,15.5928,15.601,15.5928,15.601,46000.0
2012-02-07 12:55:00,19.01,19.04,19.01,19.03,60000.0,15.601,15.6256,15.601,15.6174,60000.0
2012-02-07 13:00:00,19.04,19.04,19.03,19.03,22800.0,15.6256,15.6256,15.6174,15.6174,22800.0
2012-02-07 13:05:00,19.03,19.05,19.03,19.04,44800.0,15.6174,15.6338,15.6174,15.6256,44800.0
2012-02-07 13:10:00,19.04,19.04,19.03,19.03,10000.0,15.6256,15.6256,15.6174,15.6174,10000.0
2012-02-07 13:15:00,19.03,19.03,19.0,19.0,19600.0,15.6174,15.6174,15.5928,15.5928,19600.0
2012-02-07 13:20:00,19.01,19.01,18.99,19.0,24000.0,15.601,15.601,15.5846,15.5928,24000.0
2012-02-07 13:25:00,19.0,19.01,19.0,19.01,89200.0,15.5928,15.601,15.5928,15.601,89200.0
2012-02-07 13:30:00,19.01,19.01,19.0,19.0,54400.0,15.601,15.601,15.5928,15.5928,54400.0
2012-02-07 13:35:00,19.0,19.02,19.0,19.02,35200.0,15.5928,15.6092,15.5928,15.6092,35200.0
2012-02-07 13:40:00,19.01,19.02,19.01,19.02,20000.0,15.601,15.6092,15.601,15.6092,20000.0
2012-02-07 13:45:00,19.01,19.03,19.01,19.03,173600.0,15.601,15.6174,15.601,15.6174,173600.0
2012-02-07 13:50:00,19.03,19.04,19.03,19.03,44400.0,15.6174,15.6256,15.6174,15.6174,44400.0
2012-02-07 13:55:00,19.03,19.03,19.02,19.03,24400.0,15.6174,15.6174,15.6092,15.6174,24400.0
2012-02-07 14:00:00,19.03,19.03,19.02,19.02,18800.0,15.6174,15.6174,15.6092,15.6092,18800.0
2012-02-07 14:05:00,19.02,19.03,19.02,19.03,82400.0,15.6092,15.6174,15.6092,15.6174,82400.0
2012-02-07 14:10:00,19.03,19.05,19.03,19.04,72400.0,15.6174,15.6338,15.6174,15.6256,72400.0
2012-02-07 14:15:00,19.04,19.04,19.04,19.04,15600.0,15.6256,15.6256,15.6256,15.6256,15600.0
2012-02-07 14:20:00,19.04,19.04,19.03,19.03,22000.0,15.6256,15.6256,15.6174,15.6174,22000.0
2012-02-07 14:25:00,19.03,19.03,19.02,19.02,38400.0,15.6174,15.6174,15.6092,15.6092,38400.0
2012-02-07 14:30:00,19.02,19.02,19.01,19.01,8000.0,15.6092,15.6092,15.601,15.601,8000.0
2012-02-07 14:35:00,19.02,19.03,19.02,19.02,14800.0,15.6092,15.6174,15.6092,15.6092,14800.0
2012-02-07 14:40:00,19.02,19.03,19.02,19.02,14400.0,15.6092,15.6174,15.6092,15.6092,14400.0
2012-02-07 14:45:00,19.02,19.02,19.02,19.02,13600.0,15.6092,15.6092,15.6092,15.6092,13600.0
2012-02-07 14:50:00,19.02,19.02,19.0,19.0,43600.0,15.6092,15.6092,15.5928,15.5928,43600.0
2012-02-07 14:55:00,19.0,19.0,18.96,18.98,50800.0,15.5928,15.5928,15.5599,15.5764,50800.0
2012-02-07 15:00:00,18.98,19.0,18.98,18.99,35200.0,15.5764,15.5928,15.5764,15.5846,35200.0
2012-02-07 15:05:00,18.99,19.0,18.99,19.0,37200.0,15.5846,15.5928,15.5846,15.5928,37200.0
2012-02-07 15:10:00,19.0,19.01,19.0,19.0,31200.0,15.5928,15.601,15.5928,15.5928,31200.0
2012-02-07 15:15:00,19.0,19.02,19.0,19.02,68400.0,15.5928,15.6092,15.5928,15.6092,68400.0
2012-02-07 15:20:00,19.02,19.03,19.01,19.03,24000.0,15.6092,15.6174,15.601,15.6174,24000.0
2012-02-07 15:25:00,19.03,19.04,19.03,19.03,40000.0,15.6174,15.6256,15.6174,15.6174,40000.0
2012-02-07 15:30:00,19.03,19.03,19.02,19.03,67200.0,15.6174,15.6174,15.6092,15.6174,67200.0
2012-02-07 15:35:00,19.03,19.03,19.01,19.02,19200.0,15.6174,15.6174,15.601,15.6092,19200.0
2012-02-07 15:40:00,19.02,19.02,19.01,19.02,47200.0,15.6092,15.6092,15.601,15.6092,47200.0
2012-02-07 15:45:00,19.02,19.02,18.98,18.99,92000.0,15.6092,15.6092,15.5764,15.5846,92000.0
2012-02-07 15:50:00,18.99,18.99,18.98,18.99,20000.0,15.5846,15.5846,15.5764,15.5846,20000.0
2012-02-07 15:55:00,18.99,19.0,18.98,19.0,126800.0,15.5846,15.5928,15.5764,15.5928,126800.0
2012-02-08 09:30:00,19.05,19.06,19.02,19.05,78800.0,15.6338,15.642,15.6092,15.6338,78800.0
2012-02-08 09:35:00,19.05,19.05,19.01,19.01,84400.0,15.6338,15.6338,15.601,15.601,84400.0
2012-02-08 09:40:00,19.0,19.05,19.0,19.05,62400.0,15.5928,15.6338,15.5928,15.6338,62400.0
2012-02-08 09:45:00,19.05,19.09,19.05,19.09,116400.0,15.6338,15.6666,15.6338,15.6666,116400.0
2012-02-08 09:50:00,19.09,19.12,19.09,19.12,70800.0,15.6666,15.6913,15.6666,15.6913,70800.0
2012-02-08 09:55:00,19.12,19.12,19.11,19.11,83600.0,15.6913,15.6913,15.683,15.683,83600.0
2012-02-08 10:00:00,19.11,19.12,19.11,19.12,50000.0,15.683,15.6913,15.683,15.6913,50000.0
2012-02-08 10:05:00,19.13,19.13,19.11,19.11,37200.0,15.6995,15.6995,15.683,15.683,37200.0
2012-02-08 10:10:00,19.11,19.11,19.1,19.11,57600.0,15.683,15.683,15.6748,15.683,57600.0
2012-02-08 10:15:00,19.11,19.14,19.11,19.14,24800.0,15.683,15.7077,15.683,15.7077,24800.0
2012-02-08 10:20:00,19.14,19.14,19.12,19.13,86800.0,15.7077,15.7077,15.6913,15.6995,86800.0
2012-02-08 10:25:00,19.13,19.13,19.11,19.13,177600.0,15.6995,15.6995,15.683,15.6995,177600.0
2012-02-08 10:30:00,19.12,19.13,19.09,19.09,89600.0,15.6913,15.6995,15.6666,15.6666,89600.0
2012-02-08 10:35:00,19.08,19.08,19.06,19.06,32400.0,15.6584,15.6584,15.642,15.642,32400.0
2012-02-08 10:40:00,19.06,19.07,19.04,19.04,79600.0,15.642,15.6502,15.6256,15.6256,79600.0
2012-02-08 10:45:00,19.04,19.06,19.04,19.06,46800.0,15.6256,15.642,15.6256,15.642,46800.0
2012-02-08 10:50:00,19.06,19.06,19.05,19.06,20400.0,15.642,15.642,15.6338,15.642,20400.0
2012-02-08 10:55:00,19.06,19.06,19.04,19.05,13200.0,15.642,15.642,15.6256,15.6338,13200.0
2012-02-08 11:00:00,19.06,19.06,18.99,18.99,128800.0,15.642,15.642,15.5846,15.5846,128800.0
2012-02-08 11:05:00,18.99,18.99,18.97,18.97,47200.0,15.5846,15.5846,15.5682,15.5682,47200.0
2012-02-08 11:10:00,18.97,18.97,18.95,18.96,45600.0,15.5682,15.5682,15.5517,15.5599,45600.0
2012-02-08 11:15:00,18.96,18.96,18.93,18.93,45600.0,15.5599,15.5599,15.5353,15.5353,45600.0
2012-02-08 11:20:00,18.93,18.94,18.92,18.93,150400.0,15.5353,15.5435,15.5271,15.5353,150400.0
2012-02-08 11:25:00,18.93,18.93,18.91,18.93,73600.0,15.5353,15.5353,15.5189,15.5353,73600.0
2012-02-08 11:30:00,18.93,18.93,18.92,18.92,30800.0,15.5353,15.5353,15.5271,15.5271,30800.0
2012-02-08 11:35:00,18.92,18.92,18.89,18.9,76800.0,15.5271,15.5271,15.5025,15.5107,76800.0
2012-02-08 11:40:00,18.9,18.9,18.86,18.88,38800.0,15.5107,15.5107,15.4779,15.4943,38800.0
2012-02-08 11:45:00,18.88,18.89,18.87,18.89,24000.0,15.4943,15.5025,15.4861,15.5025,24000.0
2012-02-08 11:50:00,18.89,18.92,18.89,18.92,21600.0,15.5025,15.5271,15.5025,15.5271,21600.0
2012-02-08 11:55:00,18.92,18.92,18.91,18.91,29200.0,15.5271,15.5271,15.5189,15.5189,29200.0
2012-02-08 12:00:00,18.92,18.93,18.91,18.92,58800.0,15.5271,15.5353,15.5189,15.5271,58800.0
2012-02-08 12:05:00,18.92,18.93,18.92,18.92,44800.0,15.5271,15.5353,15.5271,15.5271,44800.0
2012-02-08 12:10:00,18.92,18.93,18.92,18.93,16000.0,15.5271,15.5353,15.5271,15.5353,16000.0
2012-02-08 12:15:00,18.93,18.93,18.92,18.93,41600.0,15.5353,15.5353,15.5271,15.5353,41600.0
2012-02-08 12:20:00,18.93,18.95,18.93,18.95,48400.0,15.5353,15.5517,15.5353,15.5517,48400.0
2012-02-08 12:25:00,18.95,18.95,18.95,18.95,9200.0,15.5517,15.5517,15.5517,15.5517,9200.0
2012-02-08 12:30:00,18.95,18.96,18.95,18.95,19600.0,15.5517,15.5599,15.5517,15.5517,19600.0
2012-02-08 12:35:00,18.95,18.95,18.94,18.95,26400.0,15.5517,15.5517,15.5435,15.5517,26400.0
2012-02-08 12:40:00,18.95,18.96,18.95,18.95,20400.0,15.5517,15.5599,15.5517,15.5517,20400.0
2012-02-08 12:45:00,18.96,18.96,18.95,18.95,24000.0,15.5599,15.5599,15.5517,15.5517,24000.0
2012-02-08 12:50:00,18.96,18.96,18.95,18.96,21200.0,15.5599,15.5599,15.5517,15.5599,21200.0
2012-02-08 12:55:00,18.96,18.98,18.96,18.98,14000.0,15.5599,15.5764,15.5599,15.5764,14000.0
2012-02-08 13:00:00,18.98,18.98,18.96,18.97,62000.0,15.5764,15.5764,15.5599,15.5682,62000.0
2012-02-08 13:05:00,18.97,18.97,18.96,18.96,6400.0,15.5682,15.5682,15.5599,15.5599,6400.0
2012-02-08 13:10:00,18.96,18.96,18.95,18.95,34800.0,15.5599,15.5599,15.5517,15.5517,34800.0
2012-02-08 13:15:00,18.95,18.95,18.93,18.93,25200.0,15.5517,15.5517,15.5353,15.5353,25200.0
2012-02-08 13:20:00,18.94,18.95,18.93,18.95,35600.0,15.5435,15.5517,15.5353,15.5517,35600.0
2012-02-08 13:25:00,18.95,18.96,18.95,18.96,36000.0,15.5517,15.5599,15.5517,15.5599,36000.0
2012-02-08 13:30:00,18.96,18.97,18.94,18.94,49200.0,15.5599,15.5682,15.5435,15.5435,49200.0
2012-02-08 13:35:00,18.94,18.95,18.94,18.95,13600.0,15.5435,15.5517,15.5435,15.5517,13600.0
2012-02-08 13:40:00,18.94,18.95,18.94,18.94,34000.0,15.5435,15.5517,15.5435,15.5435,34000.0
2012-02-08 13:45:00,18.94,18.94,18.94,18.94,10000.0,15.5435,15.5435,15.5435,15.5435,10000.0
2012-02-08 13:50:00,18.94,18.95,18.94,18.94,11200.0,15.5435,15.5517,15.5435,15.5435,11200.0
2012-02-08 13:55:00,18.94,18.94,18.92,18.92,41600.0,15.5435,15.5435,15.5271,15.5271,41600.0
2012-02-08 14:00:00,18.92,18.92,18.92,18.92,15600.0,15.5271,15.5271,15.5271,15.5271,15600.0
2012-02-08 14:05:00,18.92,18.93,18.92,18.93,2800.0,15.5271,15.5353,15.5271,15.5353,2800.0
2012-02-08 14:10:00,18.93,18.93,18.93,18.93,4000.0,15.5353,15.5353,15.5353,15.5353,4000.0
2012-02-08 14:15:00,18.93,18.93,18.92,18.93,20400.0,15.5353,15.5353,15.5271,15.5353,20400.0
2012-02-08 14:20:00,18.93,18.93,18.92,18.92,39200.0,15.5353,15.5353,15.5271,15.5271,39200.0
2012-02-08 14:25:00,18.92,18.97,18.92,18.96,62800.0,15.5271,15.5682,15.5271,15.5599,62800.0
2012-02-08 14:30:00,18.96,18.97,18.96,18.97,140800.0,15.5599,15.5682,15.5599,15.5682,140800.0
2012-02-08 14:35:00,18.97,19.0,18.97,19.0,42400.0,15.5682,15.5928,15.5682,15.5928,42400.0
2012-02-08 14:40:00,19.0,19.03,19.0,19.02,38400.0,15.5928,15.6174,15.5928,15.6092,38400.0
2012-02-08 14:45:00,19.02,19.07,19.02,19.04,86800.0,15.6092,15.6502,15.6092,15.6256,86800.0
2012-02-08 14:50:00,19.04,19.06,19.04,19.05,89200.0,15.6256,15.642,15.6256,15.6338,89200.0
2012-02-08 14:55:00,19.05,19.05,19.04,19.04,28000.0,15.6338,15.6338,15.6256,15.6256,28000.0
2012-02-08 15:00:00,19.04,19.04,19.02,19.02,22800.0,15.6256,15.6256,15.6092,15.6092,22800.0
2012-02-08 15:05:00,19.02,19.03,19.01,19.02,17600.0,15.6092,15.6174,15.601,15.6092,17600.0
2012-02-08 15:10:00,19.02,19.02,19.01,19.02,33600.0,15.6092,15.6092,15.601,15.6092,33600.0
2012-02-08 15:15:00,19.01,19.02,19.0,19.01,58400.0,15.601,15.6092,15.5928,15.601,58400.0
2012-02-08 15:20:00,19.01,19.01,18.99,18.99,75600.0,15.601,15.601,15.5846,15.5846,75600.0
2012-02-08 15:25:00,18.99,19.0,18.99,19.0,20800.0,15.5846,15.5928,15.5846,15.5928,20800.0
2012-02-08 15:30:00,19.0,19.0,18.98,18.98,24000.0,15.5928,15.5928,15.5764,15.5764,24000.0
2012-02-08 15:35:00,18.99,19.01,18.99,19.0,12800.0,15.5846,15.601,15.5846,15.5928,12800.0
2012-02-08 15:40:00,19.0,19.02,18.99,19.02,30000.0,15.5928,15.6092,15.5846,15.6092,30000.0
2012-02-08 15:45:00,19.02,19.02,18.99,19.0,27600.0,15.6092,15.6092,15.5846,15.5928,27600.0
2012-02-08 15:50:00,19.0,19.02,18.99,19.02,38800.0,15.5928,15.6092,15.5846,15.6092,38800.0
2012-02-08 15:55:00,19.01,19.04,19.01,19.04,221600.0,15.601,15.6256,15.601,15.6256,221600.0
2012-02-09 09:30:00,19.09,19.1,19.04,19.05,132400.0,15.6666,15.6748,15.6256,15.6338,132400.0
2012-02-09 09:35:00,19.05,19.05,18.99,18.99,129600.0,15.6338,15.6338,15.5846,15.5846,129600.0
2012-02-09 09:40:00,18.99,18.99,18.97,18.98,132000.0,15.5846,15.5846,15.5682,15.5764,132000.0
2012-02-09 09:45:00,18.98,19.01,18.96,18.96,125200.0,15.5764,15.601,15.5599,15.5599,125200.0
2012-02-09 09:50:00,18.96,18.99,18.95,18.99,95200.0,15.5599,15.5846,15.5517,15.5846,95200.0
2012-02-09 09:55:00,18.99,19.01,18.98,18.98,73200.0,15.5846,15.601,15.5764,15.5764,73200.0
2012-02-09 10:00:00,18.98,18.98,18.93,18.94,85200.0,15.5764,15.5764,15.5353,15.5435,85200.0
2012-02-09 10:05:00,18.94,18.95,18.92,18.93,41200.0,15.5435,15.5517,15.5271,15.5353,41200.0
2012-02-09 10:10:00,18.93,18.96,18.93,18.95,84000.0,15.5353,15.5599,15.5353,15.5517,84000.0
2012-02-09 10:15:00,18.95,18.96,18.94,18.95,94800.0,15.5517,15.5599,15.5435,15.5517,94800.0
2012-02-09 10:20:00,18.95,18.95,18.89,18.89,91200.0,15.5517,15.5517,15.5025,15.5025,91200.0
2012-02-09 10:25:00,18.89,18.89,18.85,18.88,144000.0,15.5025,15.5025,15.4697,15.4943,144000.0
2012-02-09 10:30:00,18.88,18.88,18.84,18.86,163200.0,15.4943,15.4943,15.4615,15.4779,163200.0
2012-02-09 10:35:00,18.86,18.86,18.83,18.86,49200.0,15.4779,15.4779,15.4533,15.4779,49200.0
2012-02-09 10:40:00,18.86,18.88,18.86,18.87,91200.0,15.4779,15.4943,15.4779,15.4861,91200.0
2012-02-09 10:45:00,18.87,18.91,18.87,18.9,60000.0,15.4861,15.5189,15.4861,15.5107,60000.0
2012-02-09 10:50:00,18.9,18.91,18.89,18.89,68800.0,15.5107,15.5189,15.5025,15.5025,68800.0
2012-02-09 10:55:00,18.89,18.94,18.89,18.92,292800.0,15.5025,15.5435,15.5025,15.5271,292800.0
2012-02-09 11:00:00,18.93,18.94,18.91,18.93,72400.0,15.5353,15.5435,15.5189,15.5353,72400.0
2012-02-09 11:05:00,18.93,18.93,18.92,18.92,78000.0,15.5353,15.5353,15.5271,15.5271,78000.0
2012-02-09 11:10:00,18.92,18.94,18.92,18.94,29600.0,15.5271,15.5435,15.5271,15.5435,29600.0
2012-02-09 11:15:00,18.94,18.95,18.93,18.93,44000.0,15.5435,15.5517,15.5353,15.5353,44000.0
2012-02-09 11:20:00,18.93,18.94,18.92,18.94,24000.0,15.5353,15.5435,15.5271,15.5435,24000.0
2012-02-09 11:25:00,18.93,18.94,18.93,18.93,26400.0,15.5353,15.5435,15.5353,15.5353,26400.0
2012-02-09 11:30:00,18.93,18.93,18.92,18.93,19200.0,15.5353,15.5353,15.5271,15.5353,19200.0
2012-02-09 11:35:00,18.93,18.94,18.89,18.89,74000.0,15.5353,15.5435,15.5025,15.5025,74000.0
2012-02-09 11:40:00,18.89,18.89,18.88,18.89,78400.0,15.5025,15.5025,15.4943,15.5025,78400.0
2012-02-09 11:45:00,18.89,18.92,18.88,18.9,47200.0,15.5025,15.5271,15.4943,15.5107,47200.0
2012-02-09 11:50:00,18.9,18.94,18.9,18.94,43600.0,15.5107,15.5435,15.5107,15.5435,43600.0
2012-02-09 11:55:00,18.94,18.94,18.93,18.93,25200.0,15.5435,15.5435,15.5353,15.5353,25200.0
2012-02-09 12:00:00,18.93,18.96,18.93,18.95,44000.0,15.5353,15.5599,15.5353,15.5517,44000.0
2012-02-09 12:05:00,18.95,18.95,18.94,18.95,16400.0,15.5517,15.5517,15.5435,15.5517,16400.0
2012-02-09 12:10:00,18.95,18.95,18.94,18.95,20800.0,15.5517,15.5517,15.5435,15.5517,20800.0
2012-02-09 12:15:00,18.95,18.95,18.93,18.93,36800.0,15.5517,15.5517,15.5353,15.5353,36800.0
2012-02-09 12:20:00,18.93,18.93,18.91,18.92,26400.0,15.5353,15.5353,15.5189,15.5271,26400.0
2012-02-09 12:25:00,18.92,18.93,18.91,18.91,44800.0,15.5271,15.5353,15.5189,15.5189,44800.0
2012-02-09 12:30:00,18.91,18.91,18.9,18.9,42800.0,15.5189,15.5189,15.5107,15.5107,42800.0
2012-02-09 12:35:00,18.91,18.91,18.9,18.9,71600.0,15.5189,15.5189,15.5107,15.5107,71600.0
2012-02-09 12:40:00,18.9,18.92,18.9,18.92,54400.0,15.5107,15.5271,15.5107,15.5271,54400.0
2012-02-09 12:45:00,18.92,18.93,18.92,18.93,18000.0,15.5271,15.5353,15.5271,15.5353,18000.0
2012-02-09 12:50:00,18.93,18.93,18.92,18.92,22000.0,15.5353,15.5353,15.5271,15.5271,22000.0
2012-02-09 12:55:00,18.91,18.92,18.89,18.92,56400.0,15.5189,15.5271,15.5025,15.5271,56400.0
2012-02-09 13:00:00,18.92,18.93,18.91,18.91,43200.0,15.5271,15.5353,15.5189,15.5189,43200.0
2012-02-09 13:05:00,18.91,18.91,18.89,18.9,30000.0,15.5189,15.5189,15.5025,15.5107,30000.0
2012-02-09 13:10:00,18.9,18.91,18.9,18.91,34000.0,15.5107,15.5189,15.5107,15.5189,34000.0
2012-02-09 13:15:00,18.91,18.93,18.91,18.93,37600.0,15.5189,15.5353,15.5189,15.5353,37600.0
2012-02-09 13:20:00,18.93,18.95,18.93,18.94,54800.0,15.5353,15.5517,15.5353,15.5435,54800.0
2012-02-09 13:25:00,18.94,18.97,18.94,18.96,54000.0,15.5435,15.5682,15.5435,15.5599,54000.0
2012-02-09 13:30:00,18.96,18.98,18.95,18.96,38800.0,15.5599,15.5764,15.5517,15.5599,38800.0
2012-02-09 13:35:00,18.96,18.96,18.95,18.95,86400.0,15.5599,15.5599,15.5517,15.5517,86400.0
2012-02-09 13:40:00,18.95,18.96,18.92,18.92,40400.0,15.5517,15.5599,15.5271,15.5271,40400.0
2012-02-09 13:45:00,18.92,18.95,18.92,18.94,30400.0,15.5271,15.5517,15.5271,15.5435,30400.0
2012-02-09 13:50:00,18.94,18.95,18.94,18.95,22400.0,15.5435,15.5517,15.5435,15.5517,22400.0
2012-02-09 13:55:00,18.95,18.97,18.95,18.96,37200.0,15.5517,15.5682,15.5517,15.5599,37200.0
2012-02-09 14:00:00,18.97,18.98,18.96,18.98,38800.0,15.5682,15.5764,15.5599,15.5764,38800.0
2012-02-09 14:05:00,18.97,18.98,18.94,18.95,36800.0,15.5682,15.5764,15.5435,15.5517,36800.0
2012-02-09 14:10:00,18.95,18.97,18.95,18.96,35600.0,15.5517,15.5682,15.5517,15.5599,35600.0
2012-02-09 14:15:00,18.96,18.97,18.96,18.96,43600.0,15.5599,15.5682,15.5599,15.5599,43600.0
2012-02-09 14:20:00,18.96,18.98,18.96,18.97,73600.0,15.5599,15.5764,15.5599,15.5682,73600.0
2012-02-09 14:25:00,18.97,18.98,18.97,18.97,44800.0,15.5682,15.5764,15.5682,15.5682,44800.0
2012-02-09 14:30:00,18.97,18.98,18.96,18.98,28800.0,15.5682,15.5764,15.5599,15.5764,28800.0
2012-02-09 14:35:00,18.98,18.98,18.97,18.97,41600.0,15.5764,15.5764,15.5682,15.5682,41600.0
2012-02-09 14:40:00,18.97,18.98,18.96,18.97,36800.0,15.5682,15.5764,15.5599,15.5682,36800.0
2012-02-09 14:45:00,18.97,18.98,18.97,18.98,187600.0,15.5682,15.5764,15.5682,15.5764,187600.0
2012-02-09 14:50:00,18.98,18.98,18.97,18.97,210000.0,15.5764,15.5764,15.5682,15.5682,210000.0
2012-02-09 14:55:00,18.97,18.98,18.97,18.98,171200.0,15.5682,15.5764,15.5682,15.5764,171200.0
2012-02-09 15:00:00,18.97,18.98,18.95,18.96,196800.0,15.5682,15.5764,15.5517,15.5599,196800.0
2012-02-09 15:05:00,18.97,19.0,18.97,18.98,346400.0,15.5682,15.5928,15.5682,15.5764,346400.0
2012-02-09 15:10:00,18.98,18.98,18.98,18.98,63200.0,15.5764,15.5764,15.5764,15.5764,63200.0
2012-02-09 15:15:00,18.98,18.98,18.96,18.96,136800.0,15.5764,15.5764,15.5599,15.5599,136800.0
2012-02-09 15:20:00,18.96,18.97,18.96,18.96,108800.0,15.5599,15.5682,15.5599,15.5599,108800.0
2012-02-09 15:25:00,18.96,18.98,18.96,18.98,106800.0,15.5599,15.5764,15.5599,15.5764,106800.0
2012-02-09 15:30:00,18.98,18.98,18.97,18.98,96400.0,15.5764,15.5764,15.5682,15.5764,96400.0
2012-02-09 15:35:00,18.98,18.98,18.97,18.97,126400.0,15.5764,15.5764,15.5682,15.5682,126400.0
2012-02-09 15:40:00,18.97,18.97,18.93,18.94,266800.0,15.5682,15.5682,15.5353,15.5435,266800.0
2012-02-09 15:45:00,18.94,18.96,18.94,18.95,218800.0,15.5435,15.5599,15.5435,15.5517,218800.0
2012-02-09 15:50:00,18.95,18.96,18.94,18.95,153200.0,15.5517,15.5599,15.5435,15.5517,153200.0
2012-02-09 15:55:00,18.95,18.95,18.93,18.94,246400.0,15.5517,15.5517,15.5353,15.5435,246400.0
2012-02-10 09:30:00,18.74,18.77,18.69,18.72,172000.0,15.3794,15.404,15.3384,15.363,172000.0
2012-02-10 09:35:00,18.72,18.75,18.71,18.75,92800.0,15.363,15.3876,15.3548,15.3876,92800.0
2012-02-10 09:40:00,18.75,18.78,18.74,18.76,136800.0,15.3876,15.4122,15.3794,15.3958,136800.0
2012-02-10 09:45:00,18.77,18.78,18.75,18.77,220400.0,15.404,15.4122,15.3876,15.404,220400.0
2012-02-10 09:50:00,18.78,18.78,18.75,18.75,260000.0,15.4122,15.4122,15.3876,15.3876,260000.0
2012-02-10 09:55:00,18.74,18.75,18.69,18.71,106000.0,15.3794,15.3876,15.3384,15.3548,106000.0
2012-02-10 10:00:00,18.7,18.7,18.68,18.68,69600.0,15.3466,15.3466,15.3302,15.3302,69600.0
2012-02-10 10:05:00,18.67,18.69,18.66,18.66,64400.0,15.322,15.3384,15.3137,15.3137,64400.0
2012-02-10 10:10:00,18.66,18.68,18.65,18.65,73200.0,15.3137,15.3302,15.3055,15.3055,73200.0
2012-02-10 10:15:00,18.65,18.68,18.65,18.67,28000.0,15.3055,15.3302,15.3055,15.322,28000.0
2012-02-10 10:20:00,18.67,18.69,18.66,18.68,44400.0,15.322,15.3384,15.3137,15.3302,44400.0
2012-02-10 10:25:00,18.68,18.69,18.68,18.69,13600.0,15.3302,15.3384,15.3302,15.3384,13600.0
2012-02-10 10:30:00,18.68,18.7,18.68,18.69,22800.0,15.3302,15.3466,15.3302,15.3384,22800.0
2012-02-10 10:35:00,18.7,18.7,18.68,18.68,24400.0,15.3466,15.3466,15.3302,15.3302,24400.0
2012-02-10 10:40:00,18.68,18.71,18.67,18.71,24400.0,15.3302,15.3548,15.322,15.3548,24400.0
2012-02-10 10:45:00,18.7,18.7,18.69,18.69,26000.0,15.3466,15.3466,15.3384,15.3384,26000.0
2012-02-10 10:50:00,18.7,18.71,18.68,18.7,43200.0,15.3466,15.3548,15.3302,15.3466,43200.0
2012-02-10 10:55:00,18.7,18.72,18.7,18.71,53200.0,15.3466,15.363,15.3466,15.3548,53200.0
2012-02-10 11:00:00,18.71,18.72,18.7,18.71,43600.0,15.3548,15.363,15.3466,15.3548,43600.0
2012-02-10 11:05:00,18.71,18.73,18.71,18.73,16800.0,15.3548,15.3712,15.3548,15.3712,16800.0
2012-02-10 11:10:00,18.73,18.75,18.73,18.74,44800.0,15.3712,15.3876,15.3712,15.3794,44800.0
2012-02-10 11:15:00,18.74,18.75,18.73,18.74,33600.0,15.3794,15.3876,15.3712,15.3794,33600.0
2012-02-10 11:20:00,18.73,18.74,18.73,18.73,6400.0,15.3712,15.3794,15.3712,15.3712,6400.0
2012-02-10 11:25:00,18.73,18.74,18.71,18.71,30800.0,15.3712,15.3794,15.3548,15.3548,30800.0
2012-02-10 11:30:00,18.71,18.71,18.7,18.7,9200.0,15.3548,15.3548,15.3466,15.3466,9200.0
2012-02-10 11:35:00,18.71,18.73,18.71,18.72,24000.0,15.3548,15.3712,15.3548,15.363,24000.0
2012-02-10 11:40:00,18.72,18.73,18.71,18.71,55200.0,15.363,15.3712,15.3548,15.3548,55200.0
2012-02-10 11:45:00,18.71,18.71,18.71,18.71,64000.0,15.3548,15.3548,15.3548,15.3548,64000.0
2012-02-10 11:50:00,18.71,18.73,18.71,18.73,43200.0,15.3548,15.3712,15.3548,15.3712,43200.0
2012-02-10 11:55:00,18.73,18.74,18.71,18.72,39600.0,15.3712,15.3794,15.3548,15.363,39600.0
2012-02-10 12:00:00,18.73,18.73,18.73,18.73,9600.0,15.3712,15.3712,15.3712,15.3712,9600.0
2012-02-10 12:05:00,18.74,18.74,18.73,18.73,20000.0,15.3794,15.3794,15.3712,15.3712,20000.0
2012-02-10 12:10:00,18.73,18.73,18.72,18.73,17200.0,15.3712,15.3712,15.363,15.3712,17200.0
2012-02-10 12:15:00,18.73,18.73,18.71,18.72,32000.0,15.3712,15.3712,15.3548,15.363,32000.0
2012-02-10 12:20:00,18.72,18.72,18.72,18.72,14000.0,15.363,15.363,15.363,15.363,14000.0
2012-02-10 12:25:00,18.72,18.72,18.72,18.72,11200.0,15.363,15.363,15.363,15.363,11200.0
2012-02-10 12:30:00,18.72,18.73,18.71,18.73,72400.0,15.363,15.3712,15.3548,15.3712,72400.0
2012-02-10 12:35:00,18.73,18.75,18.73,18.74,53600.0,15.3712,15.3876,15.3712,15.3794,53600.0
2012-02-10 12:40:00,18.74,18.75,18.74,18.74,81200.0,15.3794,15.3876,15.3794,15.3794,81200.0
2012-02-10 12:45:00,18.74,18.75,18.74,18.74,76000.0,15.3794,15.3876,15.3794,15.3794,76000.0
2012-02-10 12:50:00,18.74,18.74,18.73,18.73,43600.0,15.3794,15.3794,15.3712,15.3712,43600.0
2012-02-10 12:55:00,18.73,18.76,18.73,18.76,192400.0,15.3712,15.3958,15.3712,15.3958,192400.0
2012-02-10 13:00:00,18.76,18.76,18.75,18.75,21200.0,15.3958,15.3958,15.3876,15.3876,21200.0
2012-02-10 13:05:00,18.75,18.75,18.74,18.75,30400.0,15.3876,15.3876,15.3794,15.3876,30400.0
2012-02-10 13:10:00,18.74,18.75,18.74,18.74,102400.0,15.3794,15.3876,15.3794,15.3794,102400.0
2012-02-10 13:15:00,18.74,18.74,18.72,18.73,13200.0,15.3794,15.3794,15.363,15.3712,13200.0
2012-02-10 13:20:00,18.73,18.73,18.72,18.72,8000.0,15.3712,15.3712,15.363,15.363,8000.0
2012-02-10 13:25:00,18.72,18.72,18.71,18.71,17600.0,15.363,15.363,15.3548,15.3548,17600.0
2012-02-10 13:30:00,18.71,18.71,18.69,18.69,66400.0,15.3548,15.3548,15.3384,15.3384,66400.0
2012-02-10 13:35:00,18.69,18.69,18.67,18.68,61200.0,15.3384,15.3384,15.322,15.3302,61200.0
2012-02-10 13:40:00,18.68,18.7,18.68,18.7,34800.0,15.3302,15.3466,15.3302,15.3466,34800.0
2012-02-10 13:45:00,18.7,18.7,18.69,18.7,34000.0,15.3466,15.3466,15.3384,15.3466,34000.0
2012-02-10 13:50:00,18.7,18.7,18.69,18.7,19200.0,15.3466,15.3466,15.3384,15.3466,19200.0
2012-02-10 13:55:00,18.71,18.71,18.67,18.68,42800.0,15.3548,15.3548,15.322,15.3302,42800.0
2012-02-10 14:00:00,18.68,18.7,18.68,18.69,28000.0,15.3302,15.3466,15.3302,15.3384,28000.0
2012-02-10 14:05:00,18.69,18.69,18.68,18.68,16800.0,15.3384,15.3384,15.3302,15.3302,16800.0
2012-02-10 14:10:00,18.68,18.69,18.68,18.68,12000.0,15.3302,15.3384,15.3302,15.3302,12000.0
2012-02-10 14:15:00,18.68,18.68,18.67,18.68,46400.0,15.3302,15.3302,15.322,15.3302,46400.0
2012-02-10 14:20:00,18.68,18.7,18.68,18.68,59600.0,15.3302,15.3466,15.3302,15.3302,59600.0
2012-02-10 14:25:00,18.68,18.7,18.68,18.7,44000.0,15.3302,15.3466,15.3302,15.3466,44000.0
2012-02-10 14:30:00,18.7,18.71,18.7,18.71,29200.0,15.3466,15.3548,15.3466,15.3548,29200.0
2012-02-10 14:35:00,18.71,18.71,18.69,18.7,25200.0,15.3548,15.3548,15.3384,15.3466,25200.0
2012-02-10 14:40:00,18.7,18.71,18.7,18.7,17600.0,15.3466,15.3548,15.3466,15.3466,17600.0
2012-02-10 14:45:00,18.71,18.71,18.69,18.69,28800.0,15.3548,15.3548,15.3384,15.3384,28800.0
2012-02-10 14:50:00,18.7,18.7,18.69,18.69,70000.0,15.3466,15.3466,15.3384,15.3384,70000.0
2012-02-10 14:55:00,18.69,18.7,18.68,18.68,29200.0,15.3384,15.3466,15.3302,15.3302,29200.0
2012-02-10 15:00:00,18.68,18.68,18.66,18.66,48400.0,15.3302,15.3302,15.3137,15.3137,48400.0
2012-02-10 15:05:00,18.66,18.67,18.66,18.66,26400.0,15.3137,15.322,15.3137,15.3137,26400.0
2012-02-10 15:10:00,18.66,18.67,18.65,18.67,28400.0,15.3137,15.322,15.3055,15.322,28400.0
2012-02-10 15:15:00,18.67,18.68,18.65,18.66,30800.0,15.322,15.3302,15.3055,15.3137,30800.0
2012-02-10 15:20:00,18.67,18.67,18.66,18.67,18400.0,15.322,15.322,15.3137,15.322,18400.0
2012-02-10 15:25:00,18.67,18.68,18.65,18.67,652400.0,15.322,15.3302,15.3055,15.322,652400.0
2012-02-10 15:30:00,18.67,18.68,18.67,18.68,31200.0,15.322,15.3302,15.322,15.3302,31200.0
2012-02-10 15:35:00,18.68,18.68,18.66,18.68,101200.0,15.3302,15.3302,15.3137,15.3302,101200.0
2012-02-10 15:40:00,18.68,18.69,18.67,18.68,60000.0,15.3302,15.3384,15.322,15.3302,60000.0
2012-02-10 15:45:00,18.69,18.7,18.68,18.68,88000.0,15.3384,15.3466,15.3302,15.3302,88000.0
2012-02-10 15:50:00,18.68,18.69,18.68,18.68,33200.0,15.3302,15.3384,15.3302,15.3302,33200.0
2012-02-10 15:55:00,18.68,18.69,18.66,18.68,126800.0,15.3302,15.3384,15.3137,15.3302,126800.0
2012-02-13 09:30:00,18.89,18.93,18.88,18.88,325600.0,15.5025,15.5353,15.4943,15.4943,325600.0
2012-02-13 09:35:00,18.88,18.92,18.88,18.92,138400.0,15.4943,15.5271,15.4943,15.5271,138400.0
2012-02-13 09:40:00,18.92,18.92,18.87,18.87,136400.0,15.5271,15.5271,15.4861,15.4861,136400.0
2012-02-13 09:45:00,18.87,18.88,18.85,18.88,124400.0,15.4861,15.4943,15.4697,15.4943,124400.0
2012-02-13 09:50:00,18.88,18.89,18.86,18.88,55200.0,15.4943,15.5025,15.4779,15.4943,55200.0
2012-02-13 09:55:00,18.88,18.9,18.88,18.89,65600.0,15.4943,15.5107,15.4943,15.5025,65600.0
2012-02-13 10:00:00,18.89,18.9,18.87,18.89,79600.0,15.5025,15.5107,15.4861,15.5025,79600.0
2012-02-13 10:05:00,18.89,18.92,18.89,18.89,63200.0,15.5025,15.5271,15.5025,15.5025,63200.0
2012-02-13 10:10:00,18.89,18.89,18.84,18.84,96000.0,15.5025,15.5025,15.4615,15.4615,96000.0
2012-02-13 10:15:00,18.84,18.84,18.79,18.8,76800.0,15.4615,15.4615,15.4204,15.4286,76800.0
2012-02-13 10:20:00,18.8,18.81,18.79,18.79,47600.0,15.4286,15.4368,15.4204,15.4204,47600.0
2012-02-13 10:25:00,18.79,18.82,18.79,18.82,27200.0,15.4204,15.4451,15.4204,15.4451,27200.0
2012-02-13 10:30:00,18.82,18.82,18.77,18.77,209600.0,15.4451,15.4451,15.404,15.404,209600.0
2012-02-13 10:35:00,18.77,18.79,18.77,18.77,177200.0,15.404,15.4204,15.404,15.404,177200.0
2012-02-13 10:40:00,18.78,18.79,18.78,18.78,58400.0,15.4122,15.4204,15.4122,15.4122,58400.0
2012-02-13 10:45:00,18.78,18.78,18.76,18.77,62800.0,15.4122,15.4122,15.3958,15.404,62800.0
2012-02-13 10:50:00,18.77,18.81,18.77,18.81,58800.0,15.404,15.4368,15.404,15.4368,58800.0
2012-02-13 10:55:00,18.81,18.83,18.81,18.82,82400.0,15.4368,15.4533,15.4368,15.4451,82400.0
2012-02-13 11:00:00,18.83,18.86,18.82,18.86,107200.0,15.4533,15.4779,15.4451,15.4779,107200.0
2012-02-13 11:05:00,18.86,18.86,18.86,18.86,75600.0,15.4779,15.4779,15.4779,15.4779,75600.0
2012-02-13 11:10:00,18.86,18.87,18.86,18.86,29600.0,15.4779,15.4861,15.4779,15.4779,29600.0
2012-02-13 11:15:00,18.86,18.87,18.84,18.85,44800.0,15.4779,15.4861,15.4615,15.4697,44800.0
2012-02-13 11:20:00,18.85,18.85,18.83,18.84,42400.0,15.4697,15.4697,15.4533,15.4615,42400.0
2012-02-13 11:25:00,18.84,18.85,18.84,18.85,15600.0,15.4615,15.4697,15.4615,15.4697,15600.0
2012-02-13 11:30:00,18.85,18.86,18.85,18.86,24000.0,15.4697,15.4779,15.4697,15.4779,24000.0
2012-02-13 11:35:00,18.86,18.86,18.85,18.86,22000.0,15.4779,15.4779,15.4697,15.4779,22000.0
2012-02-13 11:40:00,18.86,18.87,18.86,18.87,40400.0,15.4779,15.4861,15.4779,15.4861,40400.0
2012-02-13 11:45:00,18.87,18.9,18.86,18.9,136800.0,15.4861,15.5107,15.4779,15.5107,136800.0
2012-02-13 11:50:00,18.9,18.9,18.89,18.89,23200.0,15.5107,15.5107,15.5025,15.5025,23200.0
2012-02-13 11:55:00,18.89,18.89,18.88,18.88,63600.0,15.5025,15.5025,15.4943,15.4943,63600.0
2012-02-13 12:00:00,18.89,18.9,18.88,18.9,70800.0,15.5025,15.5107,15.4943,15.5107,70800.0
2012-02-13 12:05:00,18.9,18.9,18.88,18.88,33600.0,15.5107,15.5107,15.4943,15.4943,33600.0
2012-02-13 12:10:00,18.89,18.89,18.88,18.89,15200.0,15.5025,15.5025,15.4943,15.5025,15200.0
2012-02-13 12:15:00,18.89,18.89,18.88,18.88,17600.0,15.5025,15.5025,15.4943,15.4943,17600.0
2012-02-13 12:20:00,18.88,18.88,18.87,18.88,9600.0,15.4943,15.4943,15.4861,15.4943,9600.0
2012-02-13 12:25:00,18.87,18.88,18.86,18.86,13200.0,15.4861,15.4943,15.4779,15.4779,13200.0
2012-02-13 12:30:00,18.86,18.86,18.84,18.86,33600.0,15.4779,15.4779,15.4615,15.4779,33600.0
2012-02-13 12:35:00,18.86,18.86,18.85,18.85,16800.0,15.4779,15.4779,15.4697,15.4697,16800.0
2012-02-13 12:40:00,18.85,18.86,18.84,18.85,35600.0,15.4697,15.4779,15.4615,15.4697,35600.0
2012-02-13 12:45:00,18.85,18.86,18.85,18.85,11600.0,15.4697,15.4779,15.4697,15.4697,11600.0
2012-02-13 12:50:00,18.86,18.87,18.85,18.86,17200.0,15.4779,15.4861,15.4697,15.4779,17200.0
2012-02-13 12:55:00,18.86,18.87,18.86,18.87,42000.0,15.4779,15.4861,15.4779,15.4861,42000.0
2012-02-13 13:00:00,18.88,18.89,18.87,18.89,16800.0,15.4943,15.5025,15.4861,15.5025,16800.0
2012-02-13 13:05:00,18.89,18.89,18.88,18.89,22000.0,15.5025,15.5025,15.4943,15.5025,22000.0
2012-02-13 13:10:00,18.89,18.9,18.89,18.89,17600.0,15.5025,15.5107,15.5025,15.5025,17600.0
2012-02-13 13:15:00,18.89,18.9,18.88,18.88,20000.0,15.5025,15.5107,15.4943,15.4943,20000.0
2012-02-13 13:20:00,18.88,18.89,18.88,18.88,55200.0,15.4943,15.5025,15.4943,15.4943,55200.0
2012-02-13 13:25:00,18.88,18.89,18.88,18.88,19600.0,15.4943,15.5025,15.4943,15.4943,19600.0
2012-02-13 13:30:00,18.88,18.89,18.87,18.89,47600.0,15.4943,15.5025,15.4861,15.5025,47600.0
2012-02-13 13:35:00,18.89,18.9,18.89,18.89,12400.0,15.5025,15.5107,15.5025,15.5025,12400.0
2012-02-13 13:40:00,18.9,18.9,18.89,18.9,16400.0,15.5107,15.5107,15.5025,15.5107,16400.0
2012-02-13 13:45:00,18.9,18.91,18.9,18.9,42000.0,15.5107,15.5189,15.5107,15.5107,42000.0
2012-02-13 13:50:00,18.9,18.9,18.9,18.9,8800.0,15.5107,15.5107,15.5107,15.5107,8800.0
2012-02-13 13:55:00,18.9,18.9,18.89,18.89,18800.0,15.5107,15.5107,15.5025,15.5025,18800.0
2012-02-13 14:00:00,18.89,18.9,18.89,18.9,30000.0,15.5025,15.5107,15.5025,15.5107,30000.0
2012-02-13 14:05:00,18.9,18.91,18.9,18.91,42800.0,15.5107,15.5189,15.5107,15.5189,42800.0
2012-02-13 14:10:00,18.91,18.92,18.91,18.91,18400.0,15.5189,15.5271,15.5189,15.5189,18400.0
2012-02-13 14:15:00,18.91,18.92,18.91,18.92,31600.0,15.5189,15.5271,15.5189,15.5271,31600.0
2012-02-13 14:20:00,18.92,18.93,18.91,18.91,26000.0,15.5271,15.5353,15.5189,15.5189,26000.0
2012-02-13 14:25:00,18.92,18.92,18.91,18.91,17200.0,15.5271,15.5271,15.5189,15.5189,17200.0
2012-02-13 14:30:00,18.91,18.92,18.91,18.92,30800.0,15.5189,15.5271,15.5189,15.5271,30800.0
2012-02-13 14:35:00,18.92,18.93,18.91,18.91,19200.0,15.5271,15.5353,15.5189,15.5189,19200.0
2012-02-13 14:40:00,18.91,18.94,18.91,18.93,72000.0,15.5189,15.5435,15.5189,15.5353,72000.0
2012-02-13 14:45:00,18.93,18.93,18.92,18.92,23600.0,15.5353,15.5353,15.5271,15.5271,23600.0
2012-02-13 14:50:00,18.92,18.92,18.91,18.92,26400.0,15.5271,15.5271,15.5189,15.5271,26400.0
2012-02-13 14:55:00,18.92,18.92,18.91,18.91,29600.0,15.5271,15.5271,15.5189,15.5189,29600.0
2012-02-13 15:00:00,18.91,18.92,18.91,18.91,160000.0,15.5189,15.5271,15.5189,15.5189,160000.0
2012-02-13 15:05:00,18.91,18.91,18.89,18.9,33600.0,15.5189,15.5189,15.5025,15.5107,33600.0
2012-02-13 15:10:00,18.9,18.9,18.89,18.9,58400.0,15.5107,15.5107,15.5025,15.5107,58400.0
2012-02-13 15:15:00,18.9,18.91,18.9,18.91,9200.0,15.5107,15.5189,15.5107,15.5189,9200.0
2012-02-13 15:20:00,18.91,18.91,18.9,18.9,31600.0,15.5189,15.5189,15.5107,15.5107,31600.0
2012-02-13 15:25:00,18.9,18.92,18.9,18.92,19600.0,15.5107,15.5271,15.5107,15.5271,19600.0
2012-02-13 15:30:00,18.91,18.92,18.9,18.9,30400.0,15.5189,15.5271,15.5107,15.5107,30400.0
2012-02-13 15:35:00,18.9,18.91,18.89,18.9,32400.0,15.5107,15.5189,15.5025,15.5107,32400.0
2012-02-13 15:40:00,18.9,18.9,18.89,18.9,20000.0,15.5107,15.5107,15.5025,15.5107,20000.0
2012-02-13 15:45:00,18.9,18.9,18.89,18.89,54000.0,15.5107,15.5107,15.5025,15.5025,54000.0
2012-02-13 15:50:00,18.89,18.9,18.88,18.88,51200.0,15.5025,15.5107,15.4943,15.4943,51200.0
2012-02-13 15:55:00,18.88,18.91,18.88,18.91,351600.0,15.4943,15.5189,15.4943,15.5189,351600.0
2012-02-14 09:30:00,18.82,18.84,18.81,18.81,111200.0,15.4451,15.4615,15.4368,15.4368,111200.0
2012-02-14 09:35:00,18.81,18.81,18.78,18.8,101200.0,15.4368,15.4368,15.4122,15.4286,101200.0
2012-02-14 09:40:00,18.8,18.83,18.8,18.83,104000.0,15.4286,15.4533,15.4286,15.4533,104000.0
2012-02-14 09:45:00,18.83,18.85,18.8,18.81,156000.0,15.4533,15.4697,15.4286,15.4368,156000.0
2012-02-14 09:50:00,18.81,18.83,18.8,18.8,100000.0,15.4368,15.4533,15.4286,15.4286,100000.0
2012-02-14 09:55:00,18.81,18.82,18.77,18.78,128000.0,15.4368,15.4451,15.404,15.4122,128000.0
2012-02-14 10:00:00,18.78,18.79,18.74,18.75,113600.0,15.4122,15.4204,15.3794,15.3876,113600.0
2012-02-14 10:05:00,18.75,18.75,18.73,18.73,93200.0,15.3876,15.3876,15.3712,15.3712,93200.0
2012-02-14 10:10:00,18.73,18.73,18.71,18.72,126000.0,15.3712,15.3712,15.3548,15.363,126000.0
2012-02-14 10:15:00,18.72,18.73,18.68,18.7,152000.0,15.363,15.3712,15.3302,15.3466,152000.0
2012-02-14 10:20:00,18.71,18.74,18.71,18.74,54800.0,15.3548,15.3794,15.3548,15.3794,54800.0
2012-02-14 10:25:00,18.74,18.74,18.73,18.74,28000.0,15.3794,15.3794,15.3712,15.3794,28000.0
2012-02-14 10:30:00,18.74,18.75,18.72,18.75,63200.0,15.3794,15.3876,15.363,15.3876,63200.0
2012-02-14 10:35:00,18.75,18.75,18.72,18.72,96400.0,15.3876,15.3876,15.363,15.363,96400.0
2012-02-14 10:40:00,18.72,18.72,18.71,18.72,50400.0,15.363,15.363,15.3548,15.363,50400.0
2012-02-14 10:45:00,18.72,18.73,18.71,18.72,35600.0,15.363,15.3712,15.3548,15.363,35600.0
2012-02-14 10:50:00,18.71,18.71,18.7,18.7,39600.0,15.3548,15.3548,15.3466,15.3466,39600.0
2012-02-14 10:55:00,18.69,18.71,18.69,18.71,35600.0,15.3384,15.3548,15.3384,15.3548,35600.0
2012-02-14 11:00:00,18.71,18.72,18.71,18.72,17600.0,15.3548,15.363,15.3548,15.363,17600.0
2012-02-14 11:05:00,18.71,18.73,18.7,18.73,51200.0,15.3548,15.3712,15.3466,15.3712,51200.0
2012-02-14 11:10:00,18.73,18.75,18.73,18.75,108800.0,15.3712,15.3876,15.3712,15.3876,108800.0
2012-02-14 11:15:00,18.75,18.75,18.74,18.75,201200.0,15.3876,15.3876,15.3794,15.3876,201200.0
2012-02-14 11:20:00,18.75,18.75,18.75,18.75,16000.0,15.3876,15.3876,15.3876,15.3876,16000.0
2012-02-14 11:25:00,18.75,18.76,18.74,18.76,24800.0,15.3876,15.3958,15.3794,15.3958,24800.0
2012-02-14 11:30:00,18.77,18.78,18.76,18.76,21600.0,15.404,15.4122,15.3958,15.3958,21600.0
2012-02-14 11:35:00,18.77,18.78,18.76,18.78,132800.0,15.404,15.4122,15.3958,15.4122,132800.0
2012-02-14 11:40:00,18.78,18.78,18.77,18.77,14800.0,15.4122,15.4122,15.404,15.404,14800.0
2012-02-14 11:45:00,18.78,18.78,18.77,18.78,16400.0,15.4122,15.4122,15.404,15.4122,16400.0
2012-02-14 11:50:00,18.78,18.8,18.76,18.77,78800.0,15.4122,15.4286,15.3958,15.404,78800.0
2012-02-14 11:55:00,18.77,18.77,18.75,18.76,29600.0,15.404,15.404,15.3876,15.3958,29600.0
2012-02-14 12:00:00,18.76,18.76,18.75,18.75,53200.0,15.3958,15.3958,15.3876,15.3876,53200.0
2012-02-14 12:05:00,18.75,18.77,18.75,18.77,24800.0,15.3876,15.404,15.3876,15.404,24800.0
2012-02-14 12:10:00,18.77,18.77,18.76,18.76,16800.0,15.404,15.404,15.3958,15.3958,16800.0
2012-02-14 12:15:00,18.75,18.75,18.74,18.75,29200.0,15.3876,15.3876,15.3794,15.3876,29200.0
2012-02-14 12:20:00,18.75,18.75,18.74,18.74,12800.0,15.3876,15.3876,15.3794,15.3794,12800.0
2012-02-14 12:25:00,18.74,18.74,18.73,18.74,102000.0,15.3794,15.3794,15.3712,15.3794,102000.0
2012-02-14 12:30:00,18.75,18.75,18.74,18.74,17200.0,15.3876,15.3876,15.3794,15.3794,17200.0
2012-02-14 12:35:00,18.75,18.75,18.74,18.75,14800.0,15.3876,15.3876,15.3794,15.3876,14800.0
2012-02-14 12:40:00,18.75,18.75,18.74,18.75,26000.0,15.3876,15.3876,15.3794,15.3876,26000.0
2012-02-14 12:45:00,18.75,18.76,18.75,18.76,47600.0,15.3876,15.3958,15.3876,15.3958,47600.0
2012-02-14 12:50:00,18.76,18.76,18.74,18.74,18400.0,15.3958,15.3958,15.3794,15.3794,18400.0
2012-02-14 12:55:00,18.74,18.74,18.71,18.72,63200.0,15.3794,15.3794,15.3548,15.363,63200.0
2012-02-14 13:00:00,18.72,18.72,18.71,18.72,100400.0,15.363,15.363,15.3548,15.363,100400.0
2012-02-14 13:05:00,18.72,18.72,18.7,18.7,37200.0,15.363,15.363,15.3466,15.3466,37200.0
2012-02-14 13:10:00,18.69,18.7,18.68,18.7,93200.0,15.3384,15.3466,15.3302,15.3466,93200.0
2012-02-14 13:15:00,18.7,18.7,18.68,18.69,23600.0,15.3466,15.3466,15.3302,15.3384,23600.0
2012-02-14 13:20:00,18.69,18.71,18.69,18.71,74400.0,15.3384,15.3548,15.3384,15.3548,74400.0
2012-02-14 13:25:00,18.71,18.72,18.71,18.71,45200.0,15.3548,15.363,15.3548,15.3548,45200.0
2012-02-14 13:30:00,18.71,18.76,18.71,18.74,80400.0,15.3548,15.3958,15.3548,15.3794,80400.0
2012-02-14 13:35:00,18.74,18.75,18.73,18.75,18000.0,15.3794,15.3876,15.3712,15.3876,18000.0
2012-02-14 13:40:00,18.75,18.75,18.73,18.74,15600.0,15.3876,15.3876,15.3712,15.3794,15600.0
2012-02-14 13:45:00,18.74,18.75,18.73,18.74,9600.0,15.3794,15.3876,15.3712,15.3794,9600.0
2012-02-14 13:50:00,18.73,18.75,18.73,18.74,44000.0,15.3712,15.3876,15.3712,15.3794,44000.0
2012-02-14 13:55:00,18.74,18.75,18.74,18.75,30000.0,15.3794,15.3876,15.3794,15.3876,30000.0
2012-02-14 14:00:00,18.75,18.76,18.75,18.75,20400.0,15.3876,15.3958,15.3876,15.3876,20400.0
2012-02-14 14:05:00,18.75,18.77,18.74,18.74,19600.0,15.3876,15.404,15.3794,15.3794,19600.0
2012-02-14 14:10:00,18.74,18.75,18.74,18.75,23600.0,15.3794,15.3876,15.3794,15.3876,23600.0
2012-02-14 14:15:00,18.75,18.75,18.73,18.73,32000.0,15.3876,15.3876,15.3712,15.3712,32000.0
2012-02-14 14:20:00,18.74,18.74,18.71,18.72,24800.0,15.3794,15.3794,15.3548,15.363,24800.0
2012-02-14 14:25:00,18.72,18.73,18.72,18.72,35200.0,15.363,15.3712,15.363,15.363,35200.0
2012-02-14 14:30:00,18.72,18.72,18.7,18.72,80000.0,15.363,15.363,15.3466,15.363,80000.0
2012-02-14 14:35:00,18.72,18.73,18.71,18.73,98800.0,15.363,15.3712,15.3548,15.3712,98800.0
2012-02-14 14:40:00,18.73,18.73,18.72,18.72,46000.0,15.3712,15.3712,15.363,15.363,46000.0
2012-02-14 14:45:00,18.72,18.74,18.71,18.72,37200.0,15.363,15.3794,15.3548,15.363,37200.0
2012-02-14 14:50:00,18.72,18.74,18.72,18.74,30000.0,15.363,15.3794,15.363,15.3794,30000.0
2012-02-14 14:55:00,18.73,18.74,18.73,18.73,16000.0,15.3712,15.3794,15.3712,15.3712,16000.0
2012-02-14 15:00:00,18.74,18.76,18.74,18.74,30400.0,15.3794,15.3958,15.3794,15.3794,30400.0
2012-02-14 15:05:00,18.74,18.75,18.74,18.74,29200.0,15.3794,15.3876,15.3794,15.3794,29200.0
2012-02-14 15:10:00,18.74,18.75,18.72,18.72,30400.0,15.3794,15.3876,15.363,15.363,30400.0
2012-02-14 15:15:00,18.72,18.73,18.71,18.71,36800.0,15.363,15.3712,15.3548,15.3548,36800.0
2012-02-14 15:20:00,18.71,18.72,18.7,18.72,71600.0,15.3548,15.363,15.3466,15.363,71600.0
2012-02-14 15:25:00,18.72,18.72,18.71,18.71,76400.0,15.363,15.363,15.3548,15.3548,76400.0
2012-02-14 15:30:00,18.71,18.73,18.7,18.72,523600.0,15.3548,15.3712,15.3466,15.363,523600.0
2012-02-14 15:35:00,18.72,18.76,18.72,18.75,200400.0,15.363,15.3958,15.363,15.3876,200400.0
2012-02-14 15:40:00,18.75,18.77,18.75,18.76,108400.0,15.3876,15.404,15.3876,15.3958,108400.0
2012-02-14 15:45:00,18.77,18.81,18.77,18.81,72400.0,15.404,15.4368,15.404,15.4368,72400.0
2012-02-14 15:50:00,18.81,18.82,18.79,18.8,106400.0,15.4368,15.4451,15.4204,15.4286,106400.0
2012-02-14 15:55:00,18.81,18.84,18.8,18.84,106400.0,15.4368,15.4615,15.4286,15.4615,106400.0
2012-02-15 09:30:00,18.95,18.95,18.9,18.91,43200.0,15.5517,15.5517,15.5107,15.5189,43200.0
2012-02-15 09:35:00,18.91,18.92,18.83,18.83,34000.0,15.5189,15.5271,15.4533,15.4533,34000.0
2012-02-15 09:40:00,18.83,18.83,18.79,18.81,43600.0,15.4533,15.4533,15.4204,15.4368,43600.0
2012-02-15 09:45:00,18.78,18.82,18.78,18.81,52800.0,15.4122,15.4451,15.4122,15.4368,52800.0
2012-02-15 09:50:00,18.81,18.85,18.81,18.84,46800.0,15.4368,15.4697,15.4368,15.4615,46800.0
2012-02-15 09:55:00,18.84,18.84,18.81,18.83,40800.0,15.4615,15.4615,15.4368,15.4533,40800.0
2012-02-15 10:00:00,18.84,18.86,18.83,18.83,130800.0,15.4615,15.4779,15.4533,15.4533,130800.0
2012-02-15 10:05:00,18.83,18.84,18.77,18.77,70800.0,15.4533,15.4615,15.404,15.404,70800.0
2012-02-15 10:10:00,18.77,18.79,18.76,18.78,54400.0,15.404,15.4204,15.3958,15.4122,54400.0
2012-02-15 10:15:00,18.78,18.78,18.74,18.74,102000.0,15.4122,15.4122,15.3794,15.3794,102000.0
2012-02-15 10:20:00,18.74,18.77,18.72,18.77,50000.0,15.3794,15.404,15.363,15.404,50000.0
2012-02-15 10:25:00,18.77,18.78,18.77,18.78,308000.0,15.404,15.4122,15.404,15.4122,308000.0
2012-02-15 10:30:00,18.78,18.8,18.78,18.79,32400.0,15.4122,15.4286,15.4122,15.4204,32400.0
2012-02-15 10:35:00,18.79,18.8,18.77,18.78,30000.0,15.4204,15.4286,15.404,15.4122,30000.0
2012-02-15 10:40:00,18.78,18.83,18.78,18.83,33600.0,15.4122,15.4533,15.4122,15.4533,33600.0
2012-02-15 10:45:00,18.84,18.85,18.83,18.85,34400.0,15.4615,15.4697,15.4533,15.4697,34400.0
2012-02-15 10:50:00,18.84,18.85,18.83,18.84,23600.0,15.4615,15.4697,15.4533,15.4615,23600.0
2012-02-15 10:55:00,18.83,18.84,18.79,18.79,28400.0,15.4533,15.4615,15.4204,15.4204,28400.0
2012-02-15 11:00:00,18.79,18.82,18.79,18.81,23200.0,15.4204,15.4451,15.4204,15.4368,23200.0
2012-02-15 11:05:00,18.82,18.83,18.81,18.82,23600.0,15.4451,15.4533,15.4368,15.4451,23600.0
2012-02-15 11:10:00,18.82,18.82,18.79,18.79,15200.0,15.4451,15.4451,15.4204,15.4204,15200.0
2012-02-15 11:15:00,18.79,18.82,18.79,18.82,27200.0,15.4204,15.4451,15.4204,15.4451,27200.0
2012-02-15 11:20:00,18.82,18.85,18.82,18.83,54800.0,15.4451,15.4697,15.4451,15.4533,54800.0
2012-02-15 11:25:00,18.83,18.86,18.83,18.86,28000.0,15.4533,15.4779,15.4533,15.4779,28000.0
2012-02-15 11:30:00,18.87,18.87,18.85,18.85,30800.0,15.4861,15.4861,15.4697,15.4697,30800.0
2012-02-15 11:35:00,18.86,18.87,18.86,18.87,62000.0,15.4779,15.4861,15.4779,15.4861,62000.0
2012-02-15 11:40:00,18.87,18.91,18.87,18.9,44800.0,15.4861,15.5189,15.4861,15.5107,44800.0
2012-02-15 11:45:00,18.9,18.92,18.89,18.91,37200.0,15.5107,15.5271,15.5025,15.5189,37200.0
2012-02-15 11:50:00,18.91,18.91,18.9,18.9,21200.0,15.5189,15.5189,15.5107,15.5107,21200.0
2012-02-15 11:55:00,18.9,18.91,18.9,18.9,23600.0,15.5107,15.5189,15.5107,15.5107,23600.0
2012-02-15 12:00:00,18.9,18.9,18.88,18.88,45200.0,15.5107,15.5107,15.4943,15.4943,45200.0
2012-02-15 12:05:00,18.88,18.89,18.87,18.87,24000.0,15.4943,15.5025,15.4861,15.4861,24000.0
2012-02-15 12:10:00,18.87,18.87,18.86,18.86,16800.0,15.4861,15.4861,15.4779,15.4779,16800.0
2012-02-15 12:15:00,18.86,18.87,18.86,18.87,31200.0,15.4779,15.4861,15.4779,15.4861,31200.0
2012-02-15 12:20:00,18.87,18.88,18.85,18.86,72000.0,15.4861,15.4943,15.4697,15.4779,72000.0
2012-02-15 12:25:00,18.85,18.87,18.85,18.85,13200.0,15.4697,15.4861,15.4697,15.4697,13200.0
2012-02-15 12:30:00,18.85,18.86,18.8,18.81,63200.0,15.4697,15.4779,15.4286,15.4368,63200.0
2012-02-15 12:35:00,18.81,18.82,18.8,18.81,39200.0,15.4368,15.4451,15.4286,15.4368,39200.0
2012-02-15 12:40:00,18.81,18.82,18.78,18.79,44400.0,15.4368,15.4451,15.4122,15.4204,44400.0
2012-02-15 12:45:00,18.78,18.8,18.75,18.76,70000.0,15.4122,15.4286,15.3876,15.3958,70000.0
2012-02-15 12:50:00,18.76,18.77,18.73,18.73,95200.0,15.3958,15.404,15.3712,15.3712,95200.0
2012-02-15 12:55:00,18.74,18.74,18.72,18.74,134800.0,15.3794,15.3794,15.363,15.3794,134800.0
2012-02-15 13:00:00,18.73,18.73,18.66,18.73,179200.0,15.3712,15.3712,15.3137,15.3712,179200.0
2012-02-15 13:05:00,18.73,18.75,18.72,18.75,53200.0,15.3712,15.3876,15.363,15.3876,53200.0
2012-02-15 13:10:00,18.76,18.78,18.75,18.76,28400.0,15.3958,15.4122,15.3876,15.3958,28400.0
2012-02-15 13:15:00,18.76,18.79,18.76,18.77,48400.0,15.3958,15.4204,15.3958,15.404,48400.0
2012-02-15 13:20:00,18.78,18.78,18.76,18.78,22800.0,15.4122,15.4122,15.3958,15.4122,22800.0
2012-02-15 13:25:00,18.78,18.78,18.77,18.78,17200.0,15.4122,15.4122,15.404,15.4122,17200.0
2012-02-15 13:30:00,18.78,18.78,18.74,18.75,31200.0,15.4122,15.4122,15.3794,15.3876,31200.0
2012-02-15 13:35:00,18.75,18.77,18.74,18.75,24400.0,15.3876,15.404,15.3794,15.3876,24400.0
2012-02-15 13:40:00,18.75,18.75,18.72,18.74,96400.0,15.3876,15.3876,15.363,15.3794,96400.0
2012-02-15 13:45:00,18.73,18.73,18.7,18.72,52400.0,15.3712,15.3712,15.3466,15.363,52400.0
2012-02-15 13:50:00,18.73,18.74,18.71,18.74,59200.0,15.3712,15.3794,15.3548,15.3794,59200.0
2012-02-15 13:55:00,18.74,18.75,18.73,18.75,37600.0,15.3794,15.3876,15.3712,15.3876,37600.0
2012-02-15 14:00:00,18.75,18.76,18.68,18.7,166400.0,15.3876,15.3958,15.3302,15.3466,166400.0
2012-02-15 14:05:00,18.7,18.7,18.68,18.69,85600.0,15.3466,15.3466,15.3302,15.3384,85600.0
2012-02-15 14:10:00,18.7,18.7,18.68,18.68,88000.0,15.3466,15.3466,15.3302,15.3302,88000.0
2012-02-15 14:15:00,18.68,18.7,18.68,18.68,46400.0,15.3302,15.3466,15.3302,15.3302,46400.0
2012-02-15 14:20:00,18.68,18.71,18.68,18.7,77200.0,15.3302,15.3548,15.3302,15.3466,77200.0
2012-02-15 14:25:00,18.71,18.75,18.71,18.74,44800.0,15.3548,15.3876,15.3548,15.3794,44800.0
2012-02-15 14:30:00,18.74,18.74,18.7,18.7,58800.0,15.3794,15.3794,15.3466,15.3466,58800.0
2012-02-15 14:35:00,18.7,18.71,18.68,18.68,33200.0,15.3466,15.3548,15.3302,15.3302,33200.0
2012-02-15 14:40:00,18.67,18.7,18.67,18.7,73600.0,15.322,15.3466,15.322,15.3466,73600.0
2012-02-15 14:45:00,18.69,18.71,18.67,18.71,346400.0,15.3384,15.3548,15.322,15.3548,346400.0
2012-02-15 14:50:00,18.71,18.72,18.69,18.69,52400.0,15.3548,15.363,15.3384,15.3384,52400.0
2012-02-15 14:55:00,18.69,18.7,18.64,18.65,128800.0,15.3384,15.3466,15.2973,15.3055,128800.0
2012-02-15 15:00:00,18.64,18.66,18.63,18.63,197600.0,15.2973,15.3137,15.2891,15.2891,197600.0
2012-02-15 15:05:00,18.64,18.66,18.63,18.66,250000.0,15.2973,15.3137,15.2891,15.3137,250000.0
2012-02-15 15:10:00,18.65,18.67,18.63,18.65,111200.0,15.3055,15.322,15.2891,15.3055,111200.0
2012-02-15 15:15:00,18.66,18.68,18.65,18.65,52800.0,15.3137,15.3302,15.3055,15.3055,52800.0
2012-02-15 15:20:00,18.65,18.65,18.63,18.63,54000.0,15.3055,15.3055,15.2891,15.2891,54000.0
2012-02-15 15:25:00,18.63,18.64,18.61,18.62,73600.0,15.2891,15.2973,15.2727,15.2809,73600.0
2012-02-15 15:30:00,18.63,18.64,18.61,18.62,67200.0,15.2891,15.2973,15.2727,15.2809,67200.0
2012-02-15 15:35:00,18.61,18.64,18.61,18.64,55600.0,15.2727,15.2973,15.2727,15.2973,55600.0
2012-02-15 15:40:00,18.64,18.68,18.64,18.67,52800.0,15.2973,15.3302,15.2973,15.322,52800.0
2012-02-15 15:45:00,18.68,18.7,18.67,18.67,68800.0,15.3302,15.3466,15.322,15.322,68800.0
2012-02-15 15:50:00,18.66,18.68,18.66,18.68,59600.0,15.3137,15.3302,15.3137,15.3302,59600.0
2012-02-15 15:55:00,18.68,18.68,18.65,18.67,382400.0,15.3302,15.3302,15.3055,15.322,382400.0
2012-02-16 09:30:00,18.68,18.73,18.68,18.73,162400.0,15.3302,15.3712,15.3302,15.3712,162400.0
2012-02-16 09:35:00,18.73,18.76,18.71,18.73,136400.0,15.3712,15.3958,15.3548,15.3712,136400.0
2012-02-16 09:40:00,18.73,18.77,18.73,18.77,36400.0,15.3712,15.404,15.3712,15.404,36400.0
2012-02-16 09:45:00,18.78,18.78,18.75,18.77,68400.0,15.4122,15.4122,15.3876,15.404,68400.0
2012-02-16 09:50:00,18.77,18.79,18.71,18.71,114800.0,15.404,15.4204,15.3548,15.3548,114800.0
2012-02-16 09:55:00,18.71,18.78,18.7,18.77,122000.0,15.3548,15.4122,15.3466,15.404,122000.0
2012-02-16 10:00:00,18.78,18.81,18.77,18.8,108400.0,15.4122,15.4368,15.404,15.4286,108400.0
2012-02-16 10:05:00,18.8,18.84,18.8,18.81,120000.0,15.4286,15.4615,15.4286,15.4368,120000.0
2012-02-16 10:10:00,18.81,18.83,18.79,18.81,124800.0,15.4368,15.4533,15.4204,15.4368,124800.0
2012-02-16 10:15:00,18.81,18.82,18.79,18.8,86800.0,15.4368,15.4451,15.4204,15.4286,86800.0
2012-02-16 10:20:00,18.8,18.8,18.78,18.8,52000.0,15.4286,15.4286,15.4122,15.4286,52000.0
2012-02-16 10:25:00,18.8,18.83,18.8,18.83,59600.0,15.4286,15.4533,15.4286,15.4533,59600.0
2012-02-16 10:30:00,18.84,18.87,18.84,18.87,178400.0,15.4615,15.4861,15.4615,15.4861,178400.0
2012-02-16 10:35:00,18.87,18.93,18.87,18.92,230000.0,15.4861,15.5353,15.4861,15.5271,230000.0
2012-02-16 10:40:00,18.91,18.92,18.9,18.91,75600.0,15.5189,15.5271,15.5107,15.5189,75600.0
2012-02-16 10:45:00,18.9,18.91,18.89,18.89,51200.0,15.5107,15.5189,15.5025,15.5025,51200.0
2012-02-16 10:50:00,18.9,18.9,18.86,18.87,65600.0,15.5107,15.5107,15.4779,15.4861,65600.0
2012-02-16 10:55:00,18.86,18.87,18.85,18.86,54000.0,15.4779,15.4861,15.4697,15.4779,54000.0
2012-02-16 11:00:00,18.85,18.9,18.85,18.89,141600.0,15.4697,15.5107,15.4697,15.5025,141600.0
2012-02-16 11:05:00,18.89,18.9,18.86,18.86,66000.0,15.5025,15.5107,15.4779,15.4779,66000.0
2012-02-16 11:10:00,18.86,18.87,18.85,18.86,38800.0,15.4779,15.4861,15.4697,15.4779,38800.0
2012-02-16 11:15:00,18.87,18.89,18.87,18.89,49200.0,15.4861,15.5025,15.4861,15.5025,49200.0
2012-02-16 11:20:00,18.89,18.9,18.88,18.9,53600.0,15.5025,15.5107,15.4943,15.5107,53600.0
2012-02-16 11:25:00,18.91,18.92,18.9,18.92,32800.0,15.5189,15.5271,15.5107,15.5271,32800.0
2012-02-16 11:30:00,18.92,18.92,18.9,18.91,28000.0,15.5271,15.5271,15.5107,15.5189,28000.0
2012-02-16 11:35:00,18.91,18.96,18.91,18.95,198800.0,15.5189,15.5599,15.5189,15.5517,198800.0
2012-02-16 11:40:00,18.95,18.95,18.93,18.94,38000.0,15.5517,15.5517,15.5353,15.5435,38000.0
2012-02-16 11:45:00,18.94,18.94,18.93,18.94,19200.0,15.5435,15.5435,15.5353,15.5435,19200.0
2012-02-16 11:50:00,18.94,18.98,18.93,18.97,236800.0,15.5435,15.5764,15.5353,15.5682,236800.0
2012-02-16 11:55:00,18.98,19.0,18.97,18.99,58400.0,15.5764,15.5928,15.5682,15.5846,58400.0
2012-02-16 12:00:00,18.98,19.0,18.98,19.0,70000.0,15.5764,15.5928,15.5764,15.5928,70000.0
2012-02-16 12:05:00,19.0,19.0,18.98,18.98,60000.0,15.5928,15.5928,15.5764,15.5764,60000.0
2012-02-16 12:10:00,18.98,18.98,18.97,18.98,24800.0,15.5764,15.5764,15.5682,15.5764,24800.0
2012-02-16 12:15:00,18.97,18.98,18.95,18.96,55200.0,15.5682,15.5764,15.5517,15.5599,55200.0
2012-02-16 12:20:00,18.96,18.99,18.95,18.97,69200.0,15.5599,15.5846,15.5517,15.5682,69200.0
2012-02-16 12:25:00,18.97,18.98,18.96,18.96,33200.0,15.5682,15.5764,15.5599,15.5599,33200.0
2012-02-16 12:30:00,18.96,18.99,18.96,18.98,22400.0,15.5599,15.5846,15.5599,15.5764,22400.0
2012-02-16 12:35:00,18.98,18.98,18.97,18.98,31600.0,15.5764,15.5764,15.5682,15.5764,31600.0
2012-02-16 12:40:00,18.98,18.98,18.95,18.96,26800.0,15.5764,15.5764,15.5517,15.5599,26800.0
2012-02-16 12:45:00,18.96,18.96,18.94,18.95,40800.0,15.5599,15.5599,15.5435,15.5517,40800.0
2012-02-16 12:50:00,18.95,18.96,18.95,18.96,34400.0,15.5517,15.5599,15.5517,15.5599,34400.0
2012-02-16 12:55:00,18.96,18.98,18.96,18.98,24800.0,15.5599,15.5764,15.5599,15.5764,24800.0
2012-02-16 13:00:00,18.99,18.99,18.98,18.99,41600.0,15.5846,15.5846,15.5764,15.5846,41600.0
2012-02-16 13:05:00,18.99,18.99,18.97,18.97,28800.0,15.5846,15.5846,15.5682,15.5682,28800.0
2012-02-16 13:10:00,18.99,19.01,18.99,19.0,58000.0,15.5846,15.601,15.5846,15.5928,58000.0
2012-02-16 13:15:00,19.0,19.0,18.99,18.99,18400.0,15.5928,15.5928,15.5846,15.5846,18400.0
2012-02-16 13:20:00,18.99,18.99,18.98,18.99,10000.0,15.5846,15.5846,15.5764,15.5846,10000.0
2012-02-16 13:25:00,18.98,19.0,18.98,18.99,21200.0,15.5764,15.5928,15.5764,15.5846,21200.0
2012-02-16 13:30:00,18.99,19.0,18.99,19.0,17600.0,15.5846,15.5928,15.5846,15.5928,17600.0
2012-02-16 13:35:00,19.0,19.02,18.99,18.99,58000.0,15.5928,15.6092,15.5846,15.5846,58000.0
2012-02-16 13:40:00,18.99,18.99,18.97,18.98,80000.0,15.5846,15.5846,15.5682,15.5764,80000.0
2012-02-16 13:45:00,18.98,19.0,18.98,19.0,44800.0,15.5764,15.5928,15.5764,15.5928,44800.0
2012-02-16 13:50:00,19.0,19.0,18.99,19.0,20400.0,15.5928,15.5928,15.5846,15.5928,20400.0
2012-02-16 13:55:00,19.0,19.01,19.0,19.0,28400.0,15.5928,15.601,15.5928,15.5928,28400.0
2012-02-16 14:00:00,19.0,19.01,19.0,19.01,20400.0,15.5928,15.601,15.5928,15.601,20400.0
2012-02-16 14:05:00,19.01,19.01,18.99,19.0,14800.0,15.601,15.601,15.5846,15.5928,14800.0
2012-02-16 14:10:00,19.0,19.0,18.99,18.99,41600.0,15.5928,15.5928,15.5846,15.5846,41600.0
2012-02-16 14:15:00,18.99,19.0,18.99,19.0,26400.0,15.5846,15.5928,15.5846,15.5928,26400.0
2012-02-16 14:20:00,19.0,19.01,18.99,19.0,16000.0,15.5928,15.601,15.5846,15.5928,16000.0
2012-02-16 14:25:00,19.0,19.01,19.0,19.01,22000.0,15.5928,15.601,15.5928,15.601,22000.0
2012-02-16 14:30:00,19.0,19.02,19.0,19.01,64400.0,15.5928,15.6092,15.5928,15.601,64400.0
2012-02-16 14:35:00,19.01,19.01,19.0,19.0,12400.0,15.601,15.601,15.5928,15.5928,12400.0
2012-02-16 14:40:00,19.0,19.01,19.0,19.0,30400.0,15.5928,15.601,15.5928,15.5928,30400.0
2012-02-16 14:45:00,18.99,19.0,18.99,19.0,26000.0,15.5846,15.5928,15.5846,15.5928,26000.0
2012-02-16 14:50:00,19.0,19.01,18.99,18.99,14400.0,15.5928,15.601,15.5846,15.5846,14400.0
2012-02-16 14:55:00,18.99,19.01,18.99,19.01,11200.0,15.5846,15.601,15.5846,15.601,11200.0
2012-02-16 15:00:00,19.01,19.02,19.0,19.0,37600.0,15.601,15.6092,15.5928,15.5928,37600.0
2012-02-16 15:05:00,19.0,19.02,19.0,19.0,40000.0,15.5928,15.6092,15.5928,15.5928,40000.0
2012-02-16 15:10:00,19.0,19.0,18.98,18.99,64000.0,15.5928,15.5928,15.5764,15.5846,64000.0
2012-02-16 15:15:00,18.99,19.0,18.99,19.0,32000.0,15.5846,15.5928,15.5846,15.5928,32000.0
2012-02-16 15:20:00,19.0,19.02,19.0,19.01,43600.0,15.5928,15.6092,15.5928,15.601,43600.0
2012-02-16 15:25:00,19.0,19.01,18.99,19.01,21600.0,15.5928,15.601,15.5846,15.601,21600.0
2012-02-16 15:30:00,19.01,19.01,19.0,19.01,62000.0,15.601,15.601,15.5928,15.601,62000.0
2012-02-16 15:35:00,19.01,19.02,19.0,19.02,40400.0,15.601,15.6092,15.5928,15.6092,40400.0
2012-02-16 15:40:00,19.02,19.02,19.01,19.01,31600.0,15.6092,15.6092,15.601,15.601,31600.0
2012-02-16 15:45:00,19.02,19.04,19.0,19.03,155600.0,15.6092,15.6256,15.5928,15.6174,155600.0
2012-02-16 15:50:00,19.03,19.04,19.02,19.03,66800.0,15.6174,15.6256,15.6092,15.6174,66800.0
2012-02-16 15:55:00,19.02,19.04,19.02,19.02,760000.0,15.6092,15.6256,15.6092,15.6092,760000.0
2012-02-17 09:30:00,19.14,19.14,19.09,19.11,137200.0,15.7077,15.7077,15.6666,15.683,137200.0
2012-02-17 09:35:00,19.11,19.11,19.07,19.09,59600.0,15.683,15.683,15.6502,15.6666,59600.0
2012-02-17 09:40:00,19.09,19.13,19.08,19.12,92400.0,15.6666,15.6995,15.6584,15.6913,92400.0
2012-02-17 09:45:00,19.13,19.13,19.08,19.08,91200.0,15.6995,15.6995,15.6584,15.6584,91200.0
2012-02-17 09:50:00,19.07,19.11,19.07,19.11,36400.0,15.6502,15.683,15.6502,15.683,36400.0
2012-02-17 09:55:00,19.11,19.11,19.08,19.11,33600.0,15.683,15.683,15.6584,15.683,33600.0
2012-02-17 10:00:00,19.1,19.1,19.05,19.06,48800.0,15.6748,15.6748,15.6338,15.642,48800.0
2012-02-17 10:05:00,19.06,19.09,19.06,19.07,43200.0,15.642,15.6666,15.642,15.6502,43200.0
2012-02-17 10:10:00,19.08,19.08,19.07,19.07,28000.0,15.6584,15.6584,15.6502,15.6502,28000.0
2012-02-17 10:15:00,19.07,19.09,19.07,19.08,64800.0,15.6502,15.6666,15.6502,15.6584,64800.0
2012-02-17 10:20:00,19.09,19.1,19.08,19.09,42400.0,15.6666,15.6748,15.6584,15.6666,42400.0
2012-02-17 10:25:00,19.09,19.11,19.08,19.1,51200.0,15.6666,15.683,15.6584,15.6748,51200.0
2012-02-17 10:30:00,19.09,19.1,19.08,19.08,26800.0,15.6666,15.6748,15.6584,15.6584,26800.0
2012-02-17 10:35:00,19.08,19.09,19.06,19.06,13600.0,15.6584,15.6666,15.642,15.642,13600.0
2012-02-17 10:40:00,19.07,19.08,19.06,19.06,33600.0,15.6502,15.6584,15.642,15.642,33600.0
2012-02-17 10:45:00,19.06,19.08,19.06,19.08,43200.0,15.642,15.6584,15.642,15.6584,43200.0
2012-02-17 10:50:00,19.08,19.08,19.07,19.07,20000.0,15.6584,15.6584,15.6502,15.6502,20000.0
2012-02-17 10:55:00,19.07,19.07,19.05,19.06,32400.0,15.6502,15.6502,15.6338,15.642,32400.0
2012-02-17 11:00:00,19.06,19.06,19.04,19.05,35600.0,15.642,15.642,15.6256,15.6338,35600.0
2012-02-17 11:05:00,19.05,19.05,19.02,19.02,38400.0,15.6338,15.6338,15.6092,15.6092,38400.0
2012-02-17 11:10:00,19.02,19.03,19.01,19.02,26000.0,15.6092,15.6174,15.601,15.6092,26000.0
2012-02-17 11:15:00,19.02,19.04,19.02,19.03,42400.0,15.6092,15.6256,15.6092,15.6174,42400.0
2012-02-17 11:20:00,19.03,19.03,19.03,19.03,11600.0,15.6174,15.6174,15.6174,15.6174,11600.0
2012-02-17 11:25:00,19.03,19.04,19.02,19.04,82000.0,15.6174,15.6256,15.6092,15.6256,82000.0
2012-02-17 11:30:00,19.04,19.05,19.03,19.04,37600.0,15.6256,15.6338,15.6174,15.6256,37600.0
2012-02-17 11:35:00,19.04,19.04,19.03,19.04,33600.0,15.6256,15.6256,15.6174,15.6256,33600.0
2012-02-17 11:40:00,19.04,19.06,19.04,19.05,16400.0,15.6256,15.642,15.6256,15.6338,16400.0
2012-02-17 11:45:00,19.06,19.06,19.05,19.06,16800.0,15.642,15.642,15.6338,15.642,16800.0
2012-02-17 11:50:00,19.05,19.06,19.05,19.06,27200.0,15.6338,15.642,15.6338,15.642,27200.0
2012-02-17 11:55:00,19.06,19.06,19.05,19.06,16800.0,15.642,15.642,15.6338,15.642,16800.0
2012-02-17 12:00:00,19.06,19.06,19.04,19.04,6800.0,15.642,15.642,15.6256,15.6256,6800.0
2012-02-17 12:05:00,19.04,19.05,19.04,19.05,9600.0,15.6256,15.6338,15.6256,15.6338,9600.0
2012-02-17 12:10:00,19.05,19.05,19.05,19.05,6800.0,15.6338,15.6338,15.6338,15.6338,6800.0
2012-02-17 12:15:00,19.05,19.06,19.05,19.06,7200.0,15.6338,15.642,15.6338,15.642,7200.0
2012-02-17 12:20:00,19.06,19.06,19.04,19.04,272800.0,15.642,15.642,15.6256,15.6256,272800.0
2012-02-17 12:25:00,19.04,19.05,19.04,19.04,114000.0,15.6256,15.6338,15.6256,15.6256,114000.0
2012-02-17 12:30:00,19.04,19.05,19.04,19.04,66400.0,15.6256,15.6338,15.6256,15.6256,66400.0
2012-02-17 12:35:00,19.04,19.06,19.04,19.06,13600.0,15.6256,15.642,15.6256,15.642,13600.0
2012-02-17 12:40:00,19.05,19.05,19.05,19.05,18800.0,15.6338,15.6338,15.6338,15.6338,18800.0
2012-02-17 12:45:00,19.05,19.05,19.04,19.04,13600.0,15.6338,15.6338,15.6256,15.6256,13600.0
2012-02-17 12:50:00,19.04,19.04,19.04,19.04,5600.0,15.6256,15.6256,15.6256,15.6256,5600.0
2012-02-17 12:55:00,19.04,19.04,19.04,19.04,18800.0,15.6256,15.6256,15.6256,15.6256,18800.0
2012-02-17 13:00:00,19.04,19.04,19.04,19.04,83600.0,15.6256,15.6256,15.6256,15.6256,83600.0
2012-02-17 13:05:00,19.04,19.04,19.04,19.04,28000.0,15.6256,15.6256,15.6256,15.6256,28000.0
2012-02-17 13:10:00,19.04,19.05,19.04,19.05,36000.0,15.6256,15.6338,15.6256,15.6338,36000.0
2012-02-17 13:15:00,19.04,19.05,19.04,19.05,8400.0,15.6256,15.6338,15.6256,15.6338,8400.0
2012-02-17 13:20:00,19.05,19.06,19.05,19.05,25600.0,15.6338,15.642,15.6338,15.6338,25600.0
2012-02-17 13:25:00,19.05,19.05,19.05,19.05,46800.0,15.6338,15.6338,15.6338,15.6338,46800.0
2012-02-17 13:30:00,19.05,19.06,19.05,19.05,18000.0,15.6338,15.642,15.6338,15.6338,18000.0
2012-02-17 13:35:00,19.05,19.06,19.05,19.06,22000.0,15.6338,15.642,15.6338,15.642,22000.0
2012-02-17 13:40:00,19.06,19.06,19.06,19.06,4400.0,15.642,15.642,15.642,15.642,4400.0
2012-02-17 13:45:00,19.06,19.06,19.06,19.06,4800.0,15.642,15.642,15.642,15.642,4800.0
2012-02-17 13:50:00,19.06,19.07,19.05,19.05,69600.0,15.642,15.6502,15.6338,15.6338,69600.0
2012-02-17 13:55:00,19.05,19.05,19.05,19.05,20400.0,15.6338,15.6338,15.6338,15.6338,20400.0
2012-02-17 14:00:00,19.05,19.06,19.05,19.06,27200.0,15.6338,15.642,15.6338,15.642,27200.0
2012-02-17 14:05:00,19.06,19.06,19.06,19.06,10800.0,15.642,15.642,15.642,15.642,10800.0
2012-02-17 14:10:00,19.06,19.06,19.06,19.06,10400.0,15.642,15.642,15.642,15.642,10400.0
2012-02-17 14:15:00,19.06,19.06,19.05,19.06,6800.0,15.642,15.642,15.6338,15.642,6800.0
2012-02-17 14:20:00,19.05,19.06,19.05,19.06,28800.0,15.6338,15.642,15.6338,15.642,28800.0
2012-02-17 14:25:00,19.06,19.06,19.04,19.05,18400.0,15.642,15.642,15.6256,15.6338,18400.0
2012-02-17 14:30:00,19.05,19.05,19.04,19.05,81600.0,15.6338,15.6338,15.6256,15.6338,81600.0
2012-02-17 14:35:00,19.05,19.05,19.04,19.04,14400.0,15.6338,15.6338,15.6256,15.6256,14400.0
2012-02-17 14:40:00,19.04,19.04,19.03,19.03,63200.0,15.6256,15.6256,15.6174,15.6174,63200.0
2012-02-17 14:45:00,19.03,19.03,19.02,19.02,91200.0,15.6174,15.6174,15.6092,15.6092,91200.0
2012-02-17 14:50:00,19.02,19.03,19.02,19.03,19200.0,15.6092,15.6174,15.6092,15.6174,19200.0
2012-02-17 14:55:00,19.03,19.03,19.02,19.03,25200.0,15.6174,15.6174,15.6092,15.6174,25200.0
2012-02-17 15:00:00,19.03,19.03,19.02,19.03,47200.0,15.6174,15.6174,15.6092,15.6174,47200.0
2012-02-17 15:05:00,19.03,19.03,19.02,19.02,15600.0,15.6174,15.6174,15.6092,15.6092,15600.0
2012-02-17 15:10:00,19.02,19.03,19.02,19.03,19600.0,15.6092,15.6174,15.6092,15.6174,19600.0
2012-02-17 15:15:00,19.03,19.03,19.02,19.03,36800.0,15.6174,15.6174,15.6092,15.6174,36800.0
2012-02-17 15:20:00,19.03,19.05,19.03,19.05,69200.0,15.6174,15.6338,15.6174,15.6338,69200.0
2012-02-17 15:25:00,19.05,19.05,19.04,19.04,38000.0,15.6338,15.6338,15.6256,15.6256,38000.0
2012-02-17 15:30:00,19.04,19.05,19.03,19.03,26400.0,15.6256,15.6338,15.6174,15.6174,26400.0
2012-02-17 15:35:00,19.03,19.04,19.02,19.04,52000.0,15.6174,15.6256,15.6092,15.6256,52000.0
2012-02-17 15:40:00,19.04,19.04,19.03,19.03,64400.0,15.6256,15.6256,15.6174,15.6174,64400.0
2012-02-17 15:45:00,19.03,19.04,19.03,19.03,35200.0,15.6174,15.6256,15.6174,15.6174,35200.0
2012-02-17 15:50:00,19.03,19.04,19.02,19.03,63200.0,15.6174,15.6256,15.6092,15.6174,63200.0
2012-02-17 15:55:00,19.03,19.04,19.02,19.03,354000.0,15.6174,15.6256,15.6092,15.6174,354000.0
2012-02-21 09:30:00,19.04,19.08,19.03,19.06,342400.0,15.6256,15.6584,15.6174,15.642,342400.0
2012-02-21 09:35:00,19.06,19.07,19.04,19.05,62800.0,15.642,15.6502,15.6256,15.6338,62800.0
2012-02-21 09:40:00,19.04,19.07,19.04,19.06,32800.0,15.6256,15.6502,15.6256,15.642,32800.0
2012-02-21 09:45:00,19.06,19.07,18.98,18.98,138400.0,15.642,15.6502,15.5764,15.5764,138400.0
2012-02-21 09:50:00,18.99,19.0,18.97,18.97,58000.0,15.5846,15.5928,15.5682,15.5682,58000.0
2012-02-21 09:55:00,18.97,18.98,18.96,18.98,67200.0,15.5682,15.5764,15.5599,15.5764,67200.0
2012-02-21 10:00:00,18.97,19.0,18.96,19.0,168400.0,15.5682,15.5928,15.5599,15.5928,168400.0
2012-02-21 10:05:00,19.0,19.0,18.99,19.0,167200.0,15.5928,15.5928,15.5846,15.5928,167200.0
2012-02-21 10:10:00,19.0,19.03,18.98,19.02,172400.0,15.5928,15.6174,15.5764,15.6092,172400.0
2012-02-21 10:15:00,19.02,19.03,19.01,19.02,29600.0,15.6092,15.6174,15.601,15.6092,29600.0
2012-02-21 10:20:00,19.02,19.03,19.0,19.03,42400.0,15.6092,15.6174,15.5928,15.6174,42400.0
2012-02-21 10:25:00,19.03,19.05,19.03,19.04,50000.0,15.6174,15.6338,15.6174,15.6256,50000.0
2012-02-21 10:30:00,19.05,19.08,19.04,19.08,53200.0,15.6338,15.6584,15.6256,15.6584,53200.0
2012-02-21 10:35:00,19.08,19.09,19.08,19.08,51600.0,15.6584,15.6666,15.6584,15.6584,51600.0
2012-02-21 10:40:00,19.09,19.09,19.07,19.08,29200.0,15.6666,15.6666,15.6502,15.6584,29200.0
2012-02-21 10:45:00,19.08,19.08,19.07,19.07,30400.0,15.6584,15.6584,15.6502,15.6502,30400.0
2012-02-21 10:50:00,19.08,19.09,19.07,19.08,38400.0,15.6584,15.6666,15.6502,15.6584,38400.0
2012-02-21 10:55:00,19.08,19.1,19.08,19.1,53200.0,15.6584,15.6748,15.6584,15.6748,53200.0
2012-02-21 11:00:00,19.1,19.11,19.09,19.09,26400.0,15.6748,15.683,15.6666,15.6666,26400.0
2012-02-21 11:05:00,19.09,19.1,19.09,19.09,74000.0,15.6666,15.6748,15.6666,15.6666,74000.0
2012-02-21 11:10:00,19.09,19.09,19.08,19.08,35600.0,15.6666,15.6666,15.6584,15.6584,35600.0
2012-02-21 11:15:00,19.08,19.09,19.08,19.09,25200.0,15.6584,15.6666,15.6584,15.6666,25200.0
2012-02-21 11:20:00,19.1,19.1,19.1,19.1,4000.0,15.6748,15.6748,15.6748,15.6748,4000.0
2012-02-21 11:25:00,19.09,19.09,19.08,19.09,56000.0,15.6666,15.6666,15.6584,15.6666,56000.0
2012-02-21 11:30:00,19.09,19.09,19.08,19.08,44000.0,15.6666,15.6666,15.6584,15.6584,44000.0
2012-02-21 11:35:00,19.08,19.08,19.05,19.06,27200.0,15.6584,15.6584,15.6338,15.642,27200.0
2012-02-21 11:40:00,19.06,19.07,19.06,19.06,5200.0,15.642,15.6502,15.642,15.642,5200.0
2012-02-21 11:45:00,19.06,19.06,19.05,19.05,65200.0,15.642,15.642,15.6338,15.6338,65200.0
2012-02-21 11:50:00,19.05,19.06,19.05,19.05,14400.0,15.6338,15.642,15.6338,15.6338,14400.0
2012-02-21 11:55:00,19.05,19.05,19.05,19.05,70400.0,15.6338,15.6338,15.6338,15.6338,70400.0
2012-02-21 12:00:00,19.05,19.08,19.05,19.08,33600.0,15.6338,15.6584,15.6338,15.6584,33600.0
2012-02-21 12:05:00,19.08,19.1,19.08,19.09,49600.0,15.6584,15.6748,15.6584,15.6666,49600.0
2012-02-21 12:10:00,19.08,19.09,19.08,19.09,12800.0,15.6584,15.6666,15.6584,15.6666,12800.0
2012-02-21 12:15:00,19.09,19.09,19.05,19.05,25200.0,15.6666,15.6666,15.6338,15.6338,25200.0
2012-02-21 12:20:00,19.05,19.06,19.05,19.06,20000.0,15.6338,15.642,15.6338,15.642,20000.0
2012-02-21 12:25:00,19.06,19.07,19.06,19.07,34400.0,15.642,15.6502,15.642,15.6502,34400.0
2012-02-21 12:30:00,19.07,19.07,19.06,19.07,44800.0,15.6502,15.6502,15.642,15.6502,44800.0
2012-02-21 12:35:00,19.07,19.07,19.06,19.06,16400.0,15.6502,15.6502,15.642,15.642,16400.0
2012-02-21 12:40:00,19.06,19.06,19.05,19.05,8000.0,15.642,15.642,15.6338,15.6338,8000.0
2012-02-21 12:45:00,19.06,19.07,19.06,19.06,15600.0,15.642,15.6502,15.642,15.642,15600.0
2012-02-21 12:50:00,19.06,19.06,19.05,19.06,26000.0,15.642,15.642,15.6338,15.642,26000.0
2012-02-21 12:55:00,19.06,19.06,19.05,19.05,15200.0,15.642,15.642,15.6338,15.6338,15200.0
2012-02-21 13:00:00,19.05,19.06,19.04,19.06,16000.0,15.6338,15.642,15.6256,15.642,16000.0
2012-02-21 13:05:00,19.05,19.06,19.05,19.06,30000.0,15.6338,15.642,15.6338,15.642,30000.0
2012-02-21 13:10:00,19.06,19.07,19.06,19.07,54000.0,15.642,15.6502,15.642,15.6502,54000.0
2012-02-21 13:15:00,19.07,19.07,19.06,19.06,51600.0,15.6502,15.6502,15.642,15.642,51600.0
2012-02-21 13:20:00,19.06,19.07,19.06,19.06,6800.0,15.642,15.6502,15.642,15.642,6800.0
2012-02-21 13:25:00,19.06,19.06,19.06,19.06,8800.0,15.642,15.642,15.642,15.642,8800.0
2012-02-21 13:30:00,19.06,19.06,19.05,19.06,24800.0,15.642,15.642,15.6338,15.642,24800.0
2012-02-21 13:35:00,19.07,19.07,19.06,19.06,25200.0,15.6502,15.6502,15.642,15.642,25200.0
2012-02-21 13:40:00,19.05,19.05,19.0,19.0,146800.0,15.6338,15.6338,15.5928,15.5928,146800.0
2012-02-21 13:45:00,19.0,19.01,18.99,19.0,40800.0,15.5928,15.601,15.5846,15.5928,40800.0
2012-02-21 13:50:00,19.0,19.02,19.0,19.0,39600.0,15.5928,15.6092,15.5928,15.5928,39600.0
2012-02-21 13:55:00,19.0,19.01,18.98,18.99,89200.0,15.5928,15.601,15.5764,15.5846,89200.0
2012-02-21 14:00:00,18.99,18.99,18.99,18.99,26400.0,15.5846,15.5846,15.5846,15.5846,26400.0
2012-02-21 14:05:00,18.99,18.99,18.96,18.96,106800.0,15.5846,15.5846,15.5599,15.5599,106800.0
2012-02-21 14:10:00,18.96,18.96,18.92,18.93,181600.0,15.5599,15.5599,15.5271,15.5353,181600.0
2012-02-21 14:15:00,18.93,18.94,18.92,18.93,25200.0,15.5353,15.5435,15.5271,15.5353,25200.0
2012-02-21 14:20:00,18.93,18.94,18.92,18.93,14000.0,15.5353,15.5435,15.5271,15.5353,14000.0
2012-02-21 14:25:00,18.94,18.95,18.93,18.94,38400.0,15.5435,15.5517,15.5353,15.5435,38400.0
2012-02-21 14:30:00,18.93,18.93,18.92,18.92,52000.0,15.5353,15.5353,15.5271,15.5271,52000.0
2012-02-21 14:35:00,18.92,18.92,18.89,18.9,32800.0,15.5271,15.5271,15.5025,15.5107,32800.0
2012-02-21 14:40:00,18.89,18.89,18.86,18.87,73600.0,15.5025,15.5025,15.4779,15.4861,73600.0
2012-02-21 14:45:00,18.87,18.9,18.87,18.88,16800.0,15.4861,15.5107,15.4861,15.4943,16800.0
2012-02-21 14:50:00,18.88,18.89,18.85,18.85,40400.0,15.4943,15.5025,15.4697,15.4697,40400.0
2012-02-21 14:55:00,18.85,18.85,18.83,18.85,30000.0,15.4697,15.4697,15.4533,15.4697,30000.0
2012-02-21 15:00:00,18.85,18.87,18.85,18.87,35600.0,15.4697,15.4861,15.4697,15.4861,35600.0
2012-02-21 15:05:00,18.88,18.89,18.88,18.88,21200.0,15.4943,15.5025,15.4943,15.4943,21200.0
2012-02-21 15:10:00,18.88,18.88,18.86,18.88,20000.0,15.4943,15.4943,15.4779,15.4943,20000.0
2012-02-21 15:15:00,18.88,18.88,18.86,18.86,32000.0,15.4943,15.4943,15.4779,15.4779,32000.0
2012-02-21 15:20:00,18.86,18.89,18.85,18.88,46000.0,15.4779,15.5025,15.4697,15.4943,46000.0
2012-02-21 15:25:00,18.88,18.88,18.85,18.88,73600.0,15.4943,15.4943,15.4697,15.4943,73600.0
2012-02-21 15:30:00,18.88,18.88,18.86,18.86,47200.0,15.4943,15.4943,15.4779,15.4779,47200.0
2012-02-21 15:35:00,18.86,18.87,18.85,18.87,37600.0,15.4779,15.4861,15.4697,15.4861,37600.0
2012-02-21 15:40:00,18.87,18.9,18.87,18.89,63600.0,15.4861,15.5107,15.4861,15.5025,63600.0
2012-02-21 15:45:00,18.9,18.92,18.9,18.9,82400.0,15.5107,15.5271,15.5107,15.5107,82400.0
2012-02-21 15:50:00,18.91,18.93,18.89,18.93,60400.0,15.5189,15.5353,15.5025,15.5353,60400.0
2012-02-21 15:55:00,18.93,18.94,18.91,18.92,328800.0,15.5353,15.5435,15.5189,15.5271,328800.0
2012-02-22 09:30:00,18.88,18.91,18.87,18.91,82800.0,15.4943,15.5189,15.4861,15.5189,82800.0
2012-02-22 09:35:00,18.92,18.93,18.88,18.89,82000.0,15.5271,15.5353,15.4943,15.5025,82000.0
2012-02-22 09:40:00,18.9,18.93,18.89,18.93,29200.0,15.5107,15.5353,15.5025,15.5353,29200.0
2012-02-22 09:45:00,18.93,18.94,18.92,18.92,109600.0,15.5353,15.5435,15.5271,15.5271,109600.0
2012-02-22 09:50:00,18.92,18.92,18.88,18.89,46000.0,15.5271,15.5271,15.4943,15.5025,46000.0
2012-02-22 09:55:00,18.89,18.91,18.89,18.91,45600.0,15.5025,15.5189,15.5025,15.5189,45600.0
2012-02-22 10:00:00,18.9,18.91,18.85,18.9,222000.0,15.5107,15.5189,15.4697,15.5107,222000.0
2012-02-22 10:05:00,18.9,18.93,18.88,18.91,128400.0,15.5107,15.5353,15.4943,15.5189,128400.0
2012-02-22 10:10:00,18.91,18.94,18.91,18.93,28800.0,15.5189,15.5435,15.5189,15.5353,28800.0
2012-02-22 10:15:00,18.93,18.95,18.91,18.93,49600.0,15.5353,15.5517,15.5189,15.5353,49600.0
2012-02-22 10:20:00,18.94,18.95,18.91,18.92,51600.0,15.5435,15.5517,15.5189,15.5271,51600.0
2012-02-22 10:25:00,18.92,18.92,18.9,18.9,35200.0,15.5271,15.5271,15.5107,15.5107,35200.0
2012-02-22 10:30:00,18.9,18.9,18.86,18.87,106800.0,15.5107,15.5107,15.4779,15.4861,106800.0
2012-02-22 10:35:00,18.88,18.88,18.85,18.87,96400.0,15.4943,15.4943,15.4697,15.4861,96400.0
2012-02-22 10:40:00,18.87,18.89,18.86,18.86,55600.0,15.4861,15.5025,15.4779,15.4779,55600.0
2012-02-22 10:45:00,18.86,18.91,18.86,18.91,90800.0,15.4779,15.5189,15.4779,15.5189,90800.0
2012-02-22 10:50:00,18.91,18.92,18.89,18.9,90400.0,15.5189,15.5271,15.5025,15.5107,90400.0
2012-02-22 10:55:00,18.9,18.9,18.86,18.87,1062000.0,15.5107,15.5107,15.4779,15.4861,1062000.0
2012-02-22 11:00:00,18.87,18.9,18.87,18.9,89600.0,15.4861,15.5107,15.4861,15.5107,89600.0
2012-02-22 11:05:00,18.9,18.9,18.88,18.89,56400.0,15.5107,15.5107,15.4943,15.5025,56400.0
2012-02-22 11:10:00,18.89,18.89,18.86,18.86,57200.0,15.5025,15.5025,15.4779,15.4779,57200.0
2012-02-22 11:15:00,18.86,18.87,18.84,18.85,39600.0,15.4779,15.4861,15.4615,15.4697,39600.0
2012-02-22 11:20:00,18.85,18.87,18.84,18.87,24000.0,15.4697,15.4861,15.4615,15.4861,24000.0
2012-02-22 11:25:00,18.87,18.88,18.86,18.86,16400.0,15.4861,15.4943,15.4779,15.4779,16400.0
2012-02-22 11:30:00,18.86,18.87,18.84,18.84,41200.0,15.4779,15.4861,15.4615,15.4615,41200.0
2012-02-22 11:35:00,18.85,18.85,18.83,18.84,18400.0,15.4697,15.4697,15.4533,15.4615,18400.0
2012-02-22 11:40:00,18.84,18.84,18.8,18.8,236800.0,15.4615,15.4615,15.4286,15.4286,236800.0
2012-02-22 11:45:00,18.79,18.8,18.78,18.8,256400.0,15.4204,15.4286,15.4122,15.4286,256400.0
2012-02-22 11:50:00,18.8,18.8,18.78,18.79,84800.0,15.4286,15.4286,15.4122,15.4204,84800.0
2012-02-22 11:55:00,18.79,18.79,18.78,18.78,60000.0,15.4204,15.4204,15.4122,15.4122,60000.0
2012-02-22 12:00:00,18.78,18.79,18.78,18.78,14000.0,15.4122,15.4204,15.4122,15.4122,14000.0
2012-02-22 12:05:00,18.78,18.78,18.76,18.78,54000.0,15.4122,15.4122,15.3958,15.4122,54000.0
2012-02-22 12:10:00,18.78,18.78,18.77,18.77,14000.0,15.4122,15.4122,15.404,15.404,14000.0
2012-02-22 12:15:00,18.77,18.79,18.77,18.79,8000.0,15.404,15.4204,15.404,15.4204,8000.0
2012-02-22 12:20:00,18.79,18.8,18.79,18.8,17200.0,15.4204,15.4286,15.4204,15.4286,17200.0
2012-02-22 12:25:00,18.79,18.81,18.79,18.8,18000.0,15.4204,15.4368,15.4204,15.4286,18000.0
2012-02-22 12:30:00,18.8,18.8,18.79,18.79,12800.0,15.4286,15.4286,15.4204,15.4204,12800.0
2012-02-22 12:35:00,18.79,18.81,18.79,18.81,15200.0,15.4204,15.4368,15.4204,15.4368,15200.0
2012-02-22 12:40:00,18.8,18.82,18.8,18.81,14400.0,15.4286,15.4451,15.4286,15.4368,14400.0
2012-02-22 12:45:00,18.81,18.81,18.8,18.81,93200.0,15.4368,15.4368,15.4286,15.4368,93200.0
2012-02-22 12:50:00,18.81,18.81,18.81,18.81,19200.0,15.4368,15.4368,15.4368,15.4368,19200.0
2012-02-22 12:55:00,18.81,18.82,18.81,18.82,28400.0,15.4368,15.4451,15.4368,15.4451,28400.0
2012-02-22 13:00:00,18.81,18.83,18.81,18.82,75600.0,15.4368,15.4533,15.4368,15.4451,75600.0
2012-02-22 13:05:00,18.82,18.86,18.82,18.85,74000.0,15.4451,15.4779,15.4451,15.4697,74000.0
2012-02-22 13:10:00,18.85,18.85,18.84,18.84,14000.0,15.4697,15.4697,15.4615,15.4615,14000.0
2012-02-22 13:15:00,18.85,18.86,18.84,18.84,32800.0,15.4697,15.4779,15.4615,15.4615,32800.0
2012-02-22 13:20:00,18.84,18.84,18.83,18.84,18000.0,15.4615,15.4615,15.4533,15.4615,18000.0
2012-02-22 13:25:00,18.84,18.86,18.84,18.85,26000.0,15.4615,15.4779,15.4615,15.4697,26000.0
2012-02-22 13:30:00,18.85,18.85,18.84,18.85,19600.0,15.4697,15.4697,15.4615,15.4697,19600.0
2012-02-22 13:35:00,18.85,18.85,18.83,18.84,14400.0,15.4697,15.4697,15.4533,15.4615,14400.0
2012-02-22 13:40:00,18.84,18.84,18.83,18.83,4400.0,15.4615,15.4615,15.4533,15.4533,4400.0
2012-02-22 13:45:00,18.83,18.84,18.82,18.83,27200.0,15.4533,15.4615,15.4451,15.4533,27200.0
2012-02-22 13:50:00,18.83,18.86,18.83,18.86,20000.0,15.4533,15.4779,15.4533,15.4779,20000.0
2012-02-22 13:55:00,18.86,18.86,18.86,18.86,35200.0,15.4779,15.4779,15.4779,15.4779,35200.0
2012-02-22 14:00:00,18.86,18.86,18.85,18.85,3600.0,15.4779,15.4779,15.4697,15.4697,3600.0
2012-02-22 14:05:00,18.85,18.86,18.85,18.85,36800.0,15.4697,15.4779,15.4697,15.4697,36800.0
2012-02-22 14:10:00,18.85,18.85,18.85,18.85,4000.0,15.4697,15.4697,15.4697,15.4697,4000.0
2012-02-22 14:15:00,18.85,18.87,18.85,18.86,28400.0,15.4697,15.4861,15.4697,15.4779,28400.0
2012-02-22 14:20:00,18.86,18.86,18.86,18.86,15600.0,15.4779,15.4779,15.4779,15.4779,15600.0
2012-02-22 14:25:00,18.86,18.86,18.85,18.85,17200.0,15.4779,15.4779,15.4697,15.4697,17200.0
2012-02-22 14:30:00,18.86,18.86,18.84,18.84,6400.0,15.4779,15.4779,15.4615,15.4615,6400.0
2012-02-22 14:35:00,18.84,18.85,18.83,18.83,17200.0,15.4615,15.4697,15.4533,15.4533,17200.0
2012-02-22 14:40:00,18.83,18.83,18.82,18.83,14800.0,15.4533,15.4533,15.4451,15.4533,14800.0
2012-02-22 14:45:00,18.83,18.83,18.82,18.82,8000.0,15.4533,15.4533,15.4451,15.4451,8000.0
2012-02-22 14:50:00,18.82,18.82,18.81,18.82,15200.0,15.4451,15.4451,15.4368,15.4451,15200.0
2012-02-22 14:55:00,18.82,18.83,18.8,18.8,17600.0,15.4451,15.4533,15.4286,15.4286,17600.0
2012-02-22 15:00:00,18.8,18.81,18.78,18.81,47200.0,15.4286,15.4368,15.4122,15.4368,47200.0
2012-02-22 15:05:00,18.81,18.82,18.81,18.81,17200.0,15.4368,15.4451,15.4368,15.4368,17200.0
2012-02-22 15:10:00,18.81,18.84,18.81,18.84,32000.0,15.4368,15.4615,15.4368,15.4615,32000.0
2012-02-22 15:15:00,18.84,18.84,18.81,18.81,37600.0,15.4615,15.4615,15.4368,15.4368,37600.0
2012-02-22 15:20:00,18.81,18.82,18.81,18.81,21600.0,15.4368,15.4451,15.4368,15.4368,21600.0
2012-02-22 15:25:00,18.81,18.81,18.79,18.81,42400.0,15.4368,15.4368,15.4204,15.4368,42400.0
2012-02-22 15:30:00,18.81,18.81,18.8,18.81,7600.0,15.4368,15.4368,15.4286,15.4368,7600.0
2012-02-22 15:35:00,18.81,18.83,18.81,18.83,28800.0,15.4368,15.4533,15.4368,15.4533,28800.0
2012-02-22 15:40:00,18.83,18.84,18.81,18.82,69200.0,15.4533,15.4615,15.4368,15.4451,69200.0
2012-02-22 15:45:00,18.82,18.82,18.78,18.79,68000.0,15.4451,15.4451,15.4122,15.4204,68000.0
2012-02-22 15:50:00,18.79,18.8,18.78,18.79,73200.0,15.4204,15.4286,15.4122,15.4204,73200.0
2012-02-22 15:55:00,18.79,18.79,18.78,18.79,224000.0,15.4204,15.4204,15.4122,15.4204,224000.0
2012-02-23 09:30:00,18.81,18.82,18.75,18.77,73200.0,15.4368,15.4451,15.3876,15.404,73200.0
2012-02-23 09:35:00,18.77,18.77,18.73,18.75,104000.0,15.404,15.404,15.3712,15.3876,104000.0
2012-02-23 09:40:00,18.74,18.75,18.7,18.71,44400.0,15.3794,15.3876,15.3466,15.3548,44400.0
2012-02-23 09:45:00,18.7,18.74,18.7,18.74,84400.0,15.3466,15.3794,15.3466,15.3794,84400.0
2012-02-23 09:50:00,18.74,18.77,18.73,18.77,51600.0,15.3794,15.404,15.3712,15.404,51600.0
2012-02-23 09:55:00,18.77,18.79,18.76,18.77,37200.0,15.404,15.4204,15.3958,15.404,37200.0
2012-02-23 10:00:00,18.77,18.81,18.77,18.8,39600.0,15.404,15.4368,15.404,15.4286,39600.0
2012-02-23 10:05:00,18.8,18.83,18.79,18.83,74000.0,15.4286,15.4533,15.4204,15.4533,74000.0
2012-02-23 10:10:00,18.83,18.83,18.8,18.81,38400.0,15.4533,15.4533,15.4286,15.4368,38400.0
2012-02-23 10:15:00,18.83,18.83,18.81,18.81,73600.0,15.4533,15.4533,15.4368,15.4368,73600.0
2012-02-23 10:20:00,18.81,18.81,18.78,18.78,40000.0,15.4368,15.4368,15.4122,15.4122,40000.0
2012-02-23 10:25:00,18.79,18.82,18.79,18.81,33200.0,15.4204,15.4451,15.4204,15.4368,33200.0
2012-02-23 10:30:00,18.81,18.82,18.81,18.81,32800.0,15.4368,15.4451,15.4368,15.4368,32800.0
2012-02-23 10:35:00,18.81,18.81,18.79,18.81,24400.0,15.4368,15.4368,15.4204,15.4368,24400.0
2012-02-23 10:40:00,18.81,18.82,18.81,18.82,32000.0,15.4368,15.4451,15.4368,15.4451,32000.0
2012-02-23 10:45:00,18.82,18.83,18.81,18.82,22000.0,15.4451,15.4533,15.4368,15.4451,22000.0
2012-02-23 10:50:00,18.82,18.88,18.82,18.88,168800.0,15.4451,15.4943,15.4451,15.4943,168800.0
2012-02-23 10:55:00,18.88,18.92,18.88,18.92,106000.0,15.4943,15.5271,15.4943,15.5271,106000.0
2012-02-23 11:00:00,18.92,18.93,18.9,18.9,209200.0,15.5271,15.5353,15.5107,15.5107,209200.0
2012-02-23 11:05:00,18.9,18.93,18.9,18.92,155200.0,15.5107,15.5353,15.5107,15.5271,155200.0
2012-02-23 11:10:00,18.92,19.0,18.92,18.99,205200.0,15.5271,15.5928,15.5271,15.5846,205200.0
2012-02-23 11:15:00,18.99,19.0,18.96,18.97,67600.0,15.5846,15.5928,15.5599,15.5682,67600.0
2012-02-23 11:20:00,18.96,18.97,18.96,18.96,26400.0,15.5599,15.5682,15.5599,15.5599,26400.0
2012-02-23 11:25:00,18.96,18.99,18.96,18.98,49600.0,15.5599,15.5846,15.5599,15.5764,49600.0
2012-02-23 11:30:00,18.98,19.0,18.96,18.96,32800.0,15.5764,15.5928,15.5599,15.5599,32800.0
2012-02-23 11:35:00,18.96,18.96,18.94,18.95,24400.0,15.5599,15.5599,15.5435,15.5517,24400.0
2012-02-23 11:40:00,18.95,18.96,18.95,18.96,36400.0,15.5517,15.5599,15.5517,15.5599,36400.0
2012-02-23 11:45:00,18.96,18.97,18.94,18.95,314000.0,15.5599,15.5682,15.5435,15.5517,314000.0
2012-02-23 11:50:00,18.95,18.97,18.95,18.96,37200.0,15.5517,15.5682,15.5517,15.5599,37200.0
2012-02-23 11:55:00,18.96,18.97,18.95,18.95,30800.0,15.5599,15.5682,15.5517,15.5517,30800.0
2012-02-23 12:00:00,18.96,18.96,18.94,18.95,140400.0,15.5599,15.5599,15.5435,15.5517,140400.0
2012-02-23 12:05:00,18.95,18.98,18.95,18.98,32000.0,15.5517,15.5764,15.5517,15.5764,32000.0
2012-02-23 12:10:00,18.98,18.98,18.97,18.97,20400.0,15.5764,15.5764,15.5682,15.5682,20400.0
2012-02-23 12:15:00,18.97,18.97,18.95,18.95,34000.0,15.5682,15.5682,15.5517,15.5517,34000.0
2012-02-23 12:20:00,18.95,18.96,18.95,18.96,46800.0,15.5517,15.5599,15.5517,15.5599,46800.0
2012-02-23 12:25:00,18.96,18.98,18.96,18.98,36400.0,15.5599,15.5764,15.5599,15.5764,36400.0
2012-02-23 12:30:00,18.98,19.03,18.98,19.02,58400.0,15.5764,15.6174,15.5764,15.6092,58400.0
2012-02-23 12:35:00,19.02,19.02,19.0,19.01,32400.0,15.6092,15.6092,15.5928,15.601,32400.0
2012-02-23 12:40:00,19.0,19.01,19.0,19.0,41600.0,15.5928,15.601,15.5928,15.5928,41600.0
2012-02-23 12:45:00,19.0,19.0,18.98,18.98,22000.0,15.5928,15.5928,15.5764,15.5764,22000.0
2012-02-23 12:50:00,18.98,18.98,18.96,18.96,32000.0,15.5764,15.5764,15.5599,15.5599,32000.0
2012-02-23 12:55:00,18.96,18.99,18.96,18.98,18000.0,15.5599,15.5846,15.5599,15.5764,18000.0
2012-02-23 13:00:00,18.98,18.99,18.97,18.98,42400.0,15.5764,15.5846,15.5682,15.5764,42400.0
2012-02-23 13:05:00,18.98,18.98,18.95,18.95,46000.0,15.5764,15.5764,15.5517,15.5517,46000.0
2012-02-23 13:10:00,18.95,18.96,18.94,18.96,17600.0,15.5517,15.5599,15.5435,15.5599,17600.0
2012-02-23 13:15:00,18.95,18.97,18.95,18.97,15200.0,15.5517,15.5682,15.5517,15.5682,15200.0
2012-02-23 13:20:00,18.97,18.97,18.96,18.97,20000.0,15.5682,15.5682,15.5599,15.5682,20000.0
2012-02-23 13:25:00,18.97,18.97,18.96,18.96,20800.0,15.5682,15.5682,15.5599,15.5599,20800.0
2012-02-23 13:30:00,18.96,18.96,18.91,18.93,43200.0,15.5599,15.5599,15.5189,15.5353,43200.0
2012-02-23 13:35:00,18.93,18.93,18.92,18.92,16000.0,15.5353,15.5353,15.5271,15.5271,16000.0
2012-02-23 13:40:00,18.92,18.95,18.92,18.95,81200.0,15.5271,15.5517,15.5271,15.5517,81200.0
2012-02-23 13:45:00,18.95,18.96,18.94,18.96,18800.0,15.5517,15.5599,15.5435,15.5599,18800.0
2012-02-23 13:50:00,18.96,18.97,18.95,18.97,17200.0,15.5599,15.5682,15.5517,15.5682,17200.0
2012-02-23 13:55:00,18.97,18.98,18.95,18.96,59600.0,15.5682,15.5764,15.5517,15.5599,59600.0
2012-02-23 14:00:00,18.96,18.96,18.94,18.94,58000.0,15.5599,15.5599,15.5435,15.5435,58000.0
2012-02-23 14:05:00,18.94,18.97,18.94,18.96,36000.0,15.5435,15.5682,15.5435,15.5599,36000.0
2012-02-23 14:10:00,18.96,18.97,18.95,18.95,53600.0,15.5599,15.5682,15.5517,15.5517,53600.0
2012-02-23 14:15:00,18.95,18.96,18.95,18.96,13200.0,15.5517,15.5599,15.5517,15.5599,13200.0
2012-02-23 14:20:00,18.96,18.97,18.95,18.95,12800.0,15.5599,15.5682,15.5517,15.5517,12800.0
2012-02-23 14:25:00,18.96,18.96,18.96,18.96,14000.0,15.5599,15.5599,15.5599,15.5599,14000.0
2012-02-23 14:30:00,18.96,18.97,18.95,18.95,13600.0,15.5599,15.5682,15.5517,15.5517,13600.0
2012-02-23 14:35:00,18.96,18.98,18.96,18.98,56800.0,15.5599,15.5764,15.5599,15.5764,56800.0
2012-02-23 14:40:00,18.98,18.99,18.96,18.97,37200.0,15.5764,15.5846,15.5599,15.5682,37200.0
2012-02-23 14:45:00,18.97,18.98,18.97,18.97,44000.0,15.5682,15.5764,15.5682,15.5682,44000.0
2012-02-23 14:50:00,18.97,18.98,18.97,18.97,25600.0,15.5682,15.5764,15.5682,15.5682,25600.0
2012-02-23 14:55:00,18.98,18.98,18.97,18.97,16800.0,15.5764,15.5764,15.5682,15.5682,16800.0
2012-02-23 15:00:00,18.98,18.98,18.97,18.97,33200.0,15.5764,15.5764,15.5682,15.5682,33200.0
2012-02-23 15:05:00,18.97,18.99,18.97,18.99,29600.0,15.5682,15.5846,15.5682,15.5846,29600.0
2012-02-23 15:10:00,18.99,19.01,18.99,19.0,43600.0,15.5846,15.601,15.5846,15.5928,43600.0
2012-02-23 15:15:00,19.0,19.02,19.0,19.02,66800.0,15.5928,15.6092,15.5928,15.6092,66800.0
2012-02-23 15:20:00,19.02,19.02,19.0,19.01,36800.0,15.6092,15.6092,15.5928,15.601,36800.0
2012-02-23 15:25:00,19.01,19.02,19.0,19.01,35600.0,15.601,15.6092,15.5928,15.601,35600.0
2012-02-23 15:30:00,19.01,19.02,19.0,19.0,143200.0,15.601,15.6092,15.5928,15.5928,143200.0
2012-02-23 15:35:00,19.01,19.02,19.0,19.01,43600.0,15.601,15.6092,15.5928,15.601,43600.0
2012-02-23 15:40:00,19.01,19.02,19.0,19.01,36000.0,15.601,15.6092,15.5928,15.601,36000.0
2012-02-23 15:45:00,19.01,19.03,19.01,19.03,73600.0,15.601,15.6174,15.601,15.6174,73600.0
2012-02-23 15:50:00,19.03,19.03,19.01,19.03,117600.0,15.6174,15.6174,15.601,15.6174,117600.0
2012-02-23 15:55:00,19.03,19.04,19.02,19.03,306000.0,15.6174,15.6256,15.6092,15.6174,306000.0
2012-02-24 09:30:00,19.04,19.05,18.99,18.99,368800.0,15.6256,15.6338,15.5846,15.5846,368800.0
2012-02-24 09:35:00,18.99,19.0,18.97,18.98,213600.0,15.5846,15.5928,15.5682,15.5764,213600.0
2012-02-24 09:40:00,18.99,19.0,18.94,18.95,166800.0,15.5846,15.5928,15.5435,15.5517,166800.0
2012-02-24 09:45:00,18.95,19.0,18.95,18.99,180400.0,15.5517,15.5928,15.5517,15.5846,180400.0
2012-02-24 09:50:00,18.99,19.01,18.99,19.0,50800.0,15.5846,15.601,15.5846,15.5928,50800.0
2012-02-24 09:55:00,19.0,19.0,18.98,19.0,55200.0,15.5928,15.5928,15.5764,15.5928,55200.0
2012-02-24 10:00:00,19.0,19.0,18.98,18.99,38000.0,15.5928,15.5928,15.5764,15.5846,38000.0
2012-02-24 10:05:00,19.0,19.02,19.0,19.0,45200.0,15.5928,15.6092,15.5928,15.5928,45200.0
2012-02-24 10:10:00,19.01,19.01,18.99,19.0,33600.0,15.601,15.601,15.5846,15.5928,33600.0
2012-02-24 10:15:00,18.99,19.0,18.98,18.98,55600.0,15.5846,15.5928,15.5764,15.5764,55600.0
2012-02-24 10:20:00,18.97,18.98,18.95,18.96,60400.0,15.5682,15.5764,15.5517,15.5599,60400.0
2012-02-24 10:25:00,18.96,18.97,18.95,18.97,36400.0,15.5599,15.5682,15.5517,15.5682,36400.0
2012-02-24 10:30:00,18.97,18.98,18.96,18.96,36400.0,15.5682,15.5764,15.5599,15.5599,36400.0
2012-02-24 10:35:00,18.96,18.97,18.95,18.97,42400.0,15.5599,15.5682,15.5517,15.5682,42400.0
2012-02-24 10:40:00,18.97,18.98,18.97,18.98,16000.0,15.5682,15.5764,15.5682,15.5764,16000.0
2012-02-24 10:45:00,18.97,18.97,18.96,18.97,46800.0,15.5682,15.5682,15.5599,15.5682,46800.0
2012-02-24 10:50:00,18.97,18.98,18.93,18.94,72000.0,15.5682,15.5764,15.5353,15.5435,72000.0
2012-02-24 10:55:00,18.95,18.95,18.94,18.94,82400.0,15.5517,15.5517,15.5435,15.5435,82400.0
2012-02-24 11:00:00,18.94,19.0,18.94,18.99,82800.0,15.5435,15.5928,15.5435,15.5846,82800.0
2012-02-24 11:05:00,18.99,18.99,18.98,18.99,23200.0,15.5846,15.5846,15.5764,15.5846,23200.0
2012-02-24 11:10:00,18.98,18.99,18.98,18.99,19200.0,15.5764,15.5846,15.5764,15.5846,19200.0
2012-02-24 11:15:00,18.99,19.0,18.99,19.0,22800.0,15.5846,15.5928,15.5846,15.5928,22800.0
2012-02-24 11:20:00,19.0,19.0,19.0,19.0,13200.0,15.5928,15.5928,15.5928,15.5928,13200.0
2012-02-24 11:25:00,19.0,19.01,19.0,19.01,20400.0,15.5928,15.601,15.5928,15.601,20400.0
2012-02-24 11:30:00,19.02,19.02,19.0,19.01,46000.0,15.6092,15.6092,15.5928,15.601,46000.0
2012-02-24 11:35:00,19.02,19.02,19.0,19.02,20800.0,15.6092,15.6092,15.5928,15.6092,20800.0
2012-02-24 11:40:00,19.01,19.01,19.0,19.0,13200.0,15.601,15.601,15.5928,15.5928,13200.0
2012-02-24 11:45:00,19.0,19.0,19.0,19.0,26000.0,15.5928,15.5928,15.5928,15.5928,26000.0
2012-02-24 11:50:00,19.0,19.03,19.0,19.03,21200.0,15.5928,15.6174,15.5928,15.6174,21200.0
2012-02-24 11:55:00,19.02,19.03,19.02,19.03,14400.0,15.6092,15.6174,15.6092,15.6174,14400.0
2012-02-24 12:00:00,19.03,19.03,19.02,19.03,18000.0,15.6174,15.6174,15.6092,15.6174,18000.0
2012-02-24 12:05:00,19.03,19.03,19.03,19.03,19600.0,15.6174,15.6174,15.6174,15.6174,19600.0
2012-02-24 12:10:00,19.03,19.04,19.02,19.03,27600.0,15.6174,15.6256,15.6092,15.6174,27600.0
2012-02-24 12:15:00,19.02,19.03,19.02,19.03,16000.0,15.6092,15.6174,15.6092,15.6174,16000.0
2012-02-24 12:20:00,19.03,19.03,19.02,19.03,15200.0,15.6174,15.6174,15.6092,15.6174,15200.0
2012-02-24 12:25:00,19.03,19.04,19.02,19.04,29200.0,15.6174,15.6256,15.6092,15.6256,29200.0
2012-02-24 12:30:00,19.04,19.04,19.03,19.04,11600.0,15.6256,15.6256,15.6174,15.6256,11600.0
2012-02-24 12:35:00,19.03,19.03,19.03,19.03,12000.0,15.6174,15.6174,15.6174,15.6174,12000.0
2012-02-24 12:40:00,19.03,19.05,19.03,19.05,28400.0,15.6174,15.6338,15.6174,15.6338,28400.0
2012-02-24 12:45:00,19.04,19.05,19.04,19.04,15600.0,15.6256,15.6338,15.6256,15.6256,15600.0
2012-02-24 12:50:00,19.04,19.04,19.03,19.03,14000.0,15.6256,15.6256,15.6174,15.6174,14000.0
2012-02-24 12:55:00,19.03,19.03,19.03,19.03,9200.0,15.6174,15.6174,15.6174,15.6174,9200.0
2012-02-24 13:00:00,19.03,19.04,19.03,19.04,16800.0,15.6174,15.6256,15.6174,15.6256,16800.0
2012-02-24 13:05:00,19.04,19.04,19.03,19.04,11600.0,15.6256,15.6256,15.6174,15.6256,11600.0
2012-02-24 13:10:00,19.04,19.04,19.03,19.03,15600.0,15.6256,15.6256,15.6174,15.6174,15600.0
2012-02-24 13:15:00,19.04,19.04,19.03,19.04,25600.0,15.6256,15.6256,15.6174,15.6256,25600.0
2012-02-24 13:20:00,19.04,19.04,19.04,19.04,18000.0,15.6256,15.6256,15.6256,15.6256,18000.0
2012-02-24 13:25:00,19.04,19.04,19.0,19.0,38400.0,15.6256,15.6256,15.5928,15.5928,38400.0
2012-02-24 13:30:00,19.01,19.01,18.99,19.0,84800.0,15.601,15.601,15.5846,15.5928,84800.0
2012-02-24 13:35:00,19.0,19.0,19.0,19.0,42400.0,15.5928,15.5928,15.5928,15.5928,42400.0
2012-02-24 13:40:00,19.0,19.0,19.0,19.0,22800.0,15.5928,15.5928,15.5928,15.5928,22800.0
2012-02-24 13:45:00,19.0,19.0,18.99,18.99,12000.0,15.5928,15.5928,15.5846,15.5846,12000.0
2012-02-24 13:50:00,18.99,19.0,18.99,19.0,45200.0,15.5846,15.5928,15.5846,15.5928,45200.0
2012-02-24 13:55:00,19.0,19.0,18.99,19.0,31600.0,15.5928,15.5928,15.5846,15.5928,31600.0
2012-02-24 14:00:00,19.0,19.01,19.0,19.0,18400.0,15.5928,15.601,15.5928,15.5928,18400.0
2012-02-24 14:05:00,19.0,19.0,19.0,19.0,4400.0,15.5928,15.5928,15.5928,15.5928,4400.0
2012-02-24 14:10:00,19.0,19.0,19.0,19.0,23200.0,15.5928,15.5928,15.5928,15.5928,23200.0
2012-02-24 14:15:00,19.0,19.0,18.99,18.99,12000.0,15.5928,15.5928,15.5846,15.5846,12000.0
2012-02-24 14:20:00,18.98,18.98,18.97,18.97,10800.0,15.5764,15.5764,15.5682,15.5682,10800.0
2012-02-24 14:25:00,18.97,18.98,18.95,18.95,119600.0,15.5682,15.5764,15.5517,15.5517,119600.0
2012-02-24 14:30:00,18.95,18.95,18.92,18.93,82800.0,15.5517,15.5517,15.5271,15.5353,82800.0
2012-02-24 14:35:00,18.93,18.95,18.92,18.95,38800.0,15.5353,15.5517,15.5271,15.5517,38800.0
2012-02-24 14:40:00,18.95,18.95,18.94,18.94,50000.0,15.5517,15.5517,15.5435,15.5435,50000.0
2012-02-24 14:45:00,18.93,18.96,18.93,18.96,52800.0,15.5353,15.5599,15.5353,15.5599,52800.0
2012-02-24 14:50:00,18.95,18.95,18.93,18.93,26800.0,15.5517,15.5517,15.5353,15.5353,26800.0
2012-02-24 14:55:00,18.93,18.94,18.93,18.94,16400.0,15.5353,15.5435,15.5353,15.5435,16400.0
2012-02-24 15:00:00,18.94,18.95,18.93,18.93,23200.0,15.5435,15.5517,15.5353,15.5353,23200.0
2012-02-24 15:05:00,18.93,18.96,18.93,18.95,20000.0,15.5353,15.5599,15.5353,15.5517,20000.0
2012-02-24 15:10:00,18.95,18.95,18.93,18.93,30800.0,15.5517,15.5517,15.5353,15.5353,30800.0
2012-02-24 15:15:00,18.93,18.96,18.93,18.96,12800.0,15.5353,15.5599,15.5353,15.5599,12800.0
2012-02-24 15:20:00,18.96,18.96,18.95,18.95,28800.0,15.5599,15.5599,15.5517,15.5517,28800.0
2012-02-24 15:25:00,18.95,18.95,18.94,18.94,31600.0,15.5517,15.5517,15.5435,15.5435,31600.0
2012-02-24 15:30:00,18.94,18.95,18.93,18.94,38000.0,15.5435,15.5517,15.5353,15.5435,38000.0
2012-02-24 15:35:00,18.95,18.96,18.94,18.96,23200.0,15.5517,15.5599,15.5435,15.5599,23200.0
2012-02-24 15:40:00,18.96,18.97,18.95,18.96,70000.0,15.5599,15.5682,15.5517,15.5599,70000.0
2012-02-24 15:45:00,18.97,18.97,18.95,18.96,68400.0,15.5682,15.5682,15.5517,15.5599,68400.0
2012-02-24 15:50:00,18.96,18.97,18.95,18.97,41600.0,15.5599,15.5682,15.5517,15.5682,41600.0
2012-02-24 15:55:00,18.97,18.97,18.95,18.96,124400.0,15.5682,15.5682,15.5517,15.5599,124400.0
2012-02-27 09:30:00,18.79,18.8,18.72,18.72,196800.0,15.4204,15.4286,15.363,15.363,196800.0
2012-02-27 09:35:00,18.72,18.73,18.7,18.72,190000.0,15.363,15.3712,15.3466,15.363,190000.0
2012-02-27 09:40:00,18.72,18.72,18.63,18.66,366000.0,15.363,15.363,15.2891,15.3137,366000.0
2012-02-27 09:45:00,18.65,18.68,18.64,18.66,102400.0,15.3055,15.3302,15.2973,15.3137,102400.0
2012-02-27 09:50:00,18.66,18.7,18.65,18.69,39600.0,15.3137,15.3466,15.3055,15.3384,39600.0
2012-02-27 09:55:00,18.69,18.71,18.69,18.71,38400.0,15.3384,15.3548,15.3384,15.3548,38400.0
2012-02-27 10:00:00,18.71,18.74,18.71,18.74,53200.0,15.3548,15.3794,15.3548,15.3794,53200.0
2012-02-27 10:05:00,18.74,18.77,18.74,18.77,62000.0,15.3794,15.404,15.3794,15.404,62000.0
2012-02-27 10:10:00,18.77,18.82,18.77,18.81,88400.0,15.404,15.4451,15.404,15.4368,88400.0
2012-02-27 10:15:00,18.81,18.82,18.79,18.81,55200.0,15.4368,15.4451,15.4204,15.4368,55200.0
2012-02-27 10:20:00,18.81,18.82,18.8,18.8,54000.0,15.4368,15.4451,15.4286,15.4286,54000.0
2012-02-27 10:25:00,18.8,18.81,18.79,18.8,55200.0,15.4286,15.4368,15.4204,15.4286,55200.0
2012-02-27 10:30:00,18.8,18.81,18.78,18.78,103600.0,15.4286,15.4368,15.4122,15.4122,103600.0
2012-02-27 10:35:00,18.78,18.81,18.78,18.81,102000.0,15.4122,15.4368,15.4122,15.4368,102000.0
2012-02-27 10:40:00,18.81,18.91,18.81,18.91,142400.0,15.4368,15.5189,15.4368,15.5189,142400.0
2012-02-27 10:45:00,18.9,18.92,18.9,18.9,62800.0,15.5107,15.5271,15.5107,15.5107,62800.0
2012-02-27 10:50:00,18.9,18.91,18.9,18.91,73600.0,15.5107,15.5189,15.5107,15.5189,73600.0
2012-02-27 10:55:00,18.91,18.92,18.91,18.91,178400.0,15.5189,15.5271,15.5189,15.5189,178400.0
2012-02-27 11:00:00,18.91,18.93,18.91,18.92,48800.0,15.5189,15.5353,15.5189,15.5271,48800.0
2012-02-27 11:05:00,18.93,18.95,18.92,18.95,62000.0,15.5353,15.5517,15.5271,15.5517,62000.0
2012-02-27 11:10:00,18.95,18.95,18.94,18.95,38000.0,15.5517,15.5517,15.5435,15.5517,38000.0
2012-02-27 11:15:00,18.95,19.0,18.95,18.98,148400.0,15.5517,15.5928,15.5517,15.5764,148400.0
2012-02-27 11:20:00,18.99,19.03,18.99,19.03,70800.0,15.5846,15.6174,15.5846,15.6174,70800.0
2012-02-27 11:25:00,19.03,19.03,18.99,19.0,55600.0,15.6174,15.6174,15.5846,15.5928,55600.0
2012-02-27 11:30:00,19.0,19.0,18.98,18.98,14400.0,15.5928,15.5928,15.5764,15.5764,14400.0
2012-02-27 11:35:00,18.98,18.99,18.98,18.98,42400.0,15.5764,15.5846,15.5764,15.5764,42400.0
2012-02-27 11:40:00,18.98,19.0,18.96,18.96,66000.0,15.5764,15.5928,15.5599,15.5599,66000.0
2012-02-27 11:45:00,18.96,18.97,18.93,18.94,80000.0,15.5599,15.5682,15.5353,15.5435,80000.0
2012-02-27 11:50:00,18.95,18.96,18.95,18.95,10800.0,15.5517,15.5599,15.5517,15.5517,10800.0
2012-02-27 11:55:00,18.94,18.95,18.94,18.95,17600.0,15.5435,15.5517,15.5435,15.5517,17600.0
2012-02-27 12:00:00,18.95,18.98,18.95,18.97,47600.0,15.5517,15.5764,15.5517,15.5682,47600.0
2012-02-27 12:05:00,18.97,18.99,18.94,18.94,60400.0,15.5682,15.5846,15.5435,15.5435,60400.0
2012-02-27 12:10:00,18.94,18.94,18.93,18.94,38400.0,15.5435,15.5435,15.5353,15.5435,38400.0
2012-02-27 12:15:00,18.95,18.95,18.93,18.93,13600.0,15.5517,15.5517,15.5353,15.5353,13600.0
2012-02-27 12:20:00,18.93,18.93,18.91,18.91,27200.0,15.5353,15.5353,15.5189,15.5189,27200.0
2012-02-27 12:25:00,18.91,18.93,18.91,18.93,8400.0,15.5189,15.5353,15.5189,15.5353,8400.0
2012-02-27 12:30:00,18.92,18.92,18.92,18.92,7600.0,15.5271,15.5271,15.5271,15.5271,7600.0
2012-02-27 12:35:00,18.92,18.94,18.92,18.94,9600.0,15.5271,15.5435,15.5271,15.5435,9600.0
2012-02-27 12:40:00,18.93,18.95,18.93,18.95,16000.0,15.5353,15.5517,15.5353,15.5517,16000.0
2012-02-27 12:45:00,18.95,18.97,18.95,18.97,8800.0,15.5517,15.5682,15.5517,15.5682,8800.0
2012-02-27 12:50:00,18.97,19.0,18.97,18.99,108400.0,15.5682,15.5928,15.5682,15.5846,108400.0
2012-02-27 12:55:00,18.99,18.99,18.98,18.98,46000.0,15.5846,15.5846,15.5764,15.5764,46000.0
2012-02-27 13:00:00,18.99,18.99,18.96,18.96,16800.0,15.5846,15.5846,15.5599,15.5599,16800.0
2012-02-27 13:05:00,18.96,18.96,18.94,18.95,30000.0,15.5599,15.5599,15.5435,15.5517,30000.0
2012-02-27 13:10:00,18.95,18.96,18.95,18.96,10400.0,15.5517,15.5599,15.5517,15.5599,10400.0
2012-02-27 13:15:00,18.95,18.96,18.95,18.95,8800.0,15.5517,15.5599,15.5517,15.5517,8800.0
2012-02-27 13:20:00,18.95,18.96,18.94,18.96,23600.0,15.5517,15.5599,15.5435,15.5599,23600.0
2012-02-27 13:25:00,18.96,18.97,18.93,18.93,51600.0,15.5599,15.5682,15.5353,15.5353,51600.0
2012-02-27 13:30:00,18.93,18.93,18.93,18.93,19600.0,15.5353,15.5353,15.5353,15.5353,19600.0
2012-02-27 13:35:00,18.94,18.96,18.94,18.96,16400.0,15.5435,15.5599,15.5435,15.5599,16400.0
2012-02-27 13:40:00,18.96,18.98,18.96,18.97,35600.0,15.5599,15.5764,15.5599,15.5682,35600.0
2012-02-27 13:45:00,18.97,18.98,18.94,18.94,28000.0,15.5682,15.5764,15.5435,15.5435,28000.0
2012-02-27 13:50:00,18.94,18.96,18.91,18.91,154800.0,15.5435,15.5599,15.5189,15.5189,154800.0
2012-02-27 13:55:00,18.91,18.91,18.9,18.91,39600.0,15.5189,15.5189,15.5107,15.5189,39600.0
2012-02-27 14:00:00,18.92,18.94,18.92,18.94,17200.0,15.5271,15.5435,15.5271,15.5435,17200.0
2012-02-27 14:05:00,18.94,18.96,18.94,18.95,34800.0,15.5435,15.5599,15.5435,15.5517,34800.0
2012-02-27 14:10:00,18.95,18.95,18.94,18.95,22000.0,15.5517,15.5517,15.5435,15.5517,22000.0
2012-02-27 14:15:00,18.95,18.95,18.94,18.94,11200.0,15.5517,15.5517,15.5435,15.5435,11200.0
2012-02-27 14:20:00,18.94,18.94,18.93,18.94,7200.0,15.5435,15.5435,15.5353,15.5435,7200.0
2012-02-27 14:25:00,18.94,18.95,18.94,18.95,47600.0,15.5435,15.5517,15.5435,15.5517,47600.0
2012-02-27 14:30:00,18.95,18.95,18.93,18.93,26800.0,15.5517,15.5517,15.5353,15.5353,26800.0
2012-02-27 14:35:00,18.93,18.95,18.93,18.94,17200.0,15.5353,15.5517,15.5353,15.5435,17200.0
2012-02-27 14:40:00,18.94,18.97,18.94,18.97,23200.0,15.5435,15.5682,15.5435,15.5682,23200.0
2012-02-27 14:45:00,18.97,18.97,18.95,18.96,23600.0,15.5682,15.5682,15.5517,15.5599,23600.0
2012-02-27 14:50:00,18.95,18.96,18.95,18.96,9600.0,15.5517,15.5599,15.5517,15.5599,9600.0
2012-02-27 14:55:00,18.96,18.97,18.96,18.96,58800.0,15.5599,15.5682,15.5599,15.5599,58800.0
2012-02-27 15:00:00,18.96,19.0,18.96,18.99,61600.0,15.5599,15.5928,15.5599,15.5846,61600.0
2012-02-27 15:05:00,18.99,18.99,18.97,18.98,37600.0,15.5846,15.5846,15.5682,15.5764,37600.0
2012-02-27 15:10:00,18.98,18.99,18.96,18.96,46800.0,15.5764,15.5846,15.5599,15.5599,46800.0
2012-02-27 15:15:00,18.96,18.97,18.93,18.95,64000.0,15.5599,15.5682,15.5353,15.5517,64000.0
2012-02-27 15:20:00,18.95,18.96,18.94,18.94,54800.0,15.5517,15.5599,15.5435,15.5435,54800.0
2012-02-27 15:25:00,18.94,18.96,18.94,18.96,63200.0,15.5435,15.5599,15.5435,15.5599,63200.0
2012-02-27 15:30:00,18.96,18.98,18.96,18.97,69600.0,15.5599,15.5764,15.5599,15.5682,69600.0
2012-02-27 15:35:00,18.97,18.98,18.97,18.97,37200.0,15.5682,15.5764,15.5682,15.5682,37200.0
2012-02-27 15:40:00,18.97,18.98,18.97,18.97,46400.0,15.5682,15.5764,15.5682,15.5682,46400.0
2012-02-27 15:45:00,18.97,18.97,18.95,18.96,52000.0,15.5682,15.5682,15.5517,15.5599,52000.0
2012-02-27 15:50:00,18.95,18.97,18.93,18.94,52800.0,15.5517,15.5682,15.5353,15.5435,52800.0
2012-02-27 15:55:00,18.94,18.95,18.92,18.92,59600.0,15.5435,15.5517,15.5271,15.5271,59600.0
2012-02-28 09:30:00,18.92,18.95,18.89,18.89,104400.0,15.5271,15.5517,15.5025,15.5025,104400.0
2012-02-28 09:35:00,18.9,18.93,18.89,18.92,57200.0,15.5107,15.5353,15.5025,15.5271,57200.0
2012-02-28 09:40:00,18.93,18.93,18.87,18.87,30800.0,15.5353,15.5353,15.4861,15.4861,30800.0
2012-02-28 09:45:00,18.87,18.92,18.86,18.9,31600.0,15.4861,15.5271,15.4779,15.5107,31600.0
2012-02-28 09:50:00,18.89,18.93,18.89,18.92,50000.0,15.5025,15.5353,15.5025,15.5271,50000.0
2012-02-28 09:55:00,18.92,18.95,18.91,18.95,65600.0,15.5271,15.5517,15.5189,15.5517,65600.0
2012-02-28 10:00:00,18.94,18.99,18.94,18.99,176400.0,15.5435,15.5846,15.5435,15.5846,176400.0
2012-02-28 10:05:00,18.99,19.0,18.93,18.93,72800.0,15.5846,15.5928,15.5353,15.5353,72800.0
2012-02-28 10:10:00,18.93,18.94,18.91,18.92,56400.0,15.5353,15.5435,15.5189,15.5271,56400.0
2012-02-28 10:15:00,18.93,18.96,18.91,18.94,78400.0,15.5353,15.5599,15.5189,15.5435,78400.0
2012-02-28 10:20:00,18.93,18.96,18.93,18.95,38400.0,15.5353,15.5599,15.5353,15.5517,38400.0
2012-02-28 10:25:00,18.95,18.96,18.93,18.95,47600.0,15.5517,15.5599,15.5353,15.5517,47600.0
2012-02-28 10:30:00,18.95,19.01,18.95,19.0,83200.0,15.5517,15.601,15.5517,15.5928,83200.0
2012-02-28 10:35:00,19.01,19.02,19.0,19.0,61600.0,15.601,15.6092,15.5928,15.5928,61600.0
2012-02-28 10:40:00,19.01,19.03,19.0,19.02,60000.0,15.601,15.6174,15.5928,15.6092,60000.0
2012-02-28 10:45:00,19.03,19.04,19.01,19.01,70800.0,15.6174,15.6256,15.601,15.601,70800.0
2012-02-28 10:50:00,19.01,19.02,19.0,19.01,57200.0,15.601,15.6092,15.5928,15.601,57200.0
2012-02-28 10:55:00,19.0,19.03,18.99,19.03,57200.0,15.5928,15.6174,15.5846,15.6174,57200.0
2012-02-28 11:00:00,19.03,19.05,19.0,19.01,83200.0,15.6174,15.6338,15.5928,15.601,83200.0
2012-02-28 11:05:00,19.01,19.03,18.99,19.02,94400.0,15.601,15.6174,15.5846,15.6092,94400.0
2012-02-28 11:10:00,19.03,19.03,19.0,19.01,45600.0,15.6174,15.6174,15.5928,15.601,45600.0
2012-02-28 11:15:00,19.01,19.01,19.0,19.0,22000.0,15.601,15.601,15.5928,15.5928,22000.0
2012-02-28 11:20:00,19.01,19.02,19.0,19.02,16000.0,15.601,15.6092,15.5928,15.6092,16000.0
2012-02-28 11:25:00,19.02,19.02,19.0,19.0,22000.0,15.6092,15.6092,15.5928,15.5928,22000.0
2012-02-28 11:30:00,19.0,19.01,18.99,18.99,18400.0,15.5928,15.601,15.5846,15.5846,18400.0
2012-02-28 11:35:00,18.99,18.99,18.98,18.98,22400.0,15.5846,15.5846,15.5764,15.5764,22400.0
2012-02-28 11:40:00,18.98,18.98,18.95,18.96,45200.0,15.5764,15.5764,15.5517,15.5599,45200.0
2012-02-28 11:45:00,18.96,18.96,18.96,18.96,32000.0,15.5599,15.5599,15.5599,15.5599,32000.0
2012-02-28 11:50:00,18.96,18.96,18.94,18.96,53600.0,15.5599,15.5599,15.5435,15.5599,53600.0
2012-02-28 11:55:00,18.97,18.98,18.96,18.97,36800.0,15.5682,15.5764,15.5599,15.5682,36800.0
2012-02-28 12:00:00,18.97,18.97,18.97,18.97,48400.0,15.5682,15.5682,15.5682,15.5682,48400.0
2012-02-28 12:05:00,18.97,18.97,18.96,18.96,27600.0,15.5682,15.5682,15.5599,15.5599,27600.0
2012-02-28 12:10:00,18.96,18.96,18.95,18.96,22000.0,15.5599,15.5599,15.5517,15.5599,22000.0
2012-02-28 12:15:00,18.95,18.95,18.94,18.94,72800.0,15.5517,15.5517,15.5435,15.5435,72800.0
2012-02-28 12:20:00,18.94,18.95,18.94,18.95,12800.0,15.5435,15.5517,15.5435,15.5517,12800.0
2012-02-28 12:25:00,18.95,18.95,18.93,18.94,16000.0,15.5517,15.5517,15.5353,15.5435,16000.0
2012-02-28 12:30:00,18.94,18.95,18.94,18.94,65200.0,15.5435,15.5517,15.5435,15.5435,65200.0
2012-02-28 12:35:00,18.94,18.94,18.92,18.93,74400.0,15.5435,15.5435,15.5271,15.5353,74400.0
2012-02-28 12:40:00,18.92,18.93,18.92,18.92,19200.0,15.5271,15.5353,15.5271,15.5271,19200.0
2012-02-28 12:45:00,18.92,18.95,18.92,18.95,33600.0,15.5271,15.5517,15.5271,15.5517,33600.0
2012-02-28 12:50:00,18.95,18.96,18.95,18.96,27200.0,15.5517,15.5599,15.5517,15.5599,27200.0
2012-02-28 12:55:00,18.97,18.97,18.96,18.96,8400.0,15.5682,15.5682,15.5599,15.5599,8400.0
2012-02-28 13:00:00,18.96,18.96,18.95,18.96,30000.0,15.5599,15.5599,15.5517,15.5599,30000.0
2012-02-28 13:05:00,18.97,18.97,18.94,18.94,19600.0,15.5682,15.5682,15.5435,15.5435,19600.0
2012-02-28 13:10:00,18.94,18.94,18.93,18.94,15200.0,15.5435,15.5435,15.5353,15.5435,15200.0
2012-02-28 13:15:00,18.94,18.94,18.93,18.93,62800.0,15.5435,15.5435,15.5353,15.5353,62800.0
2012-02-28 13:20:00,18.93,18.93,18.93,18.93,112000.0,15.5353,15.5353,15.5353,15.5353,112000.0
2012-02-28 13:25:00,18.93,18.93,18.93,18.93,27600.0,15.5353,15.5353,15.5353,15.5353,27600.0
2012-02-28 13:30:00,18.92,18.92,18.9,18.9,43600.0,15.5271,15.5271,15.5107,15.5107,43600.0
2012-02-28 13:35:00,18.91,18.91,18.89,18.9,29600.0,15.5189,15.5189,15.5025,15.5107,29600.0
2012-02-28 13:40:00,18.9,18.9,18.89,18.9,48000.0,15.5107,15.5107,15.5025,15.5107,48000.0
2012-02-28 13:45:00,18.89,18.9,18.84,18.85,89200.0,15.5025,15.5107,15.4615,15.4697,89200.0
2012-02-28 13:50:00,18.84,18.85,18.81,18.81,119200.0,15.4615,15.4697,15.4368,15.4368,119200.0
2012-02-28 13:55:00,18.81,18.81,18.78,18.81,99600.0,15.4368,15.4368,15.4122,15.4368,99600.0
2012-02-28 14:00:00,18.8,18.82,18.8,18.81,20000.0,15.4286,15.4451,15.4286,15.4368,20000.0
2012-02-28 14:05:00,18.81,18.82,18.81,18.81,11600.0,15.4368,15.4451,15.4368,15.4368,11600.0
2012-02-28 14:10:00,18.81,18.82,18.79,18.8,86000.0,15.4368,15.4451,15.4204,15.4286,86000.0
2012-02-28 14:15:00,18.8,18.82,18.8,18.82,14800.0,15.4286,15.4451,15.4286,15.4451,14800.0
2012-02-28 14:20:00,18.82,18.82,18.82,18.82,24400.0,15.4451,15.4451,15.4451,15.4451,24400.0
2012-02-28 14:25:00,18.81,18.82,18.78,18.79,49200.0,15.4368,15.4451,15.4122,15.4204,49200.0
2012-02-28 14:30:00,18.78,18.82,18.78,18.82,30000.0,15.4122,15.4451,15.4122,15.4451,30000.0
2012-02-28 14:35:00,18.82,18.82,18.81,18.82,20000.0,15.4451,15.4451,15.4368,15.4451,20000.0
2012-02-28 14:40:00,18.82,18.82,18.8,18.81,32800.0,15.4451,15.4451,15.4286,15.4368,32800.0
2012-02-28 14:45:00,18.82,18.84,18.82,18.84,20000.0,15.4451,15.4615,15.4451,15.4615,20000.0
2012-02-28 14:50:00,18.84,18.85,18.83,18.84,44800.0,15.4615,15.4697,15.4533,15.4615,44800.0
2012-02-28 14:55:00,18.83,18.84,18.83,18.83,55600.0,15.4533,15.4615,15.4533,15.4533,55600.0
2012-02-28 15:00:00,18.83,18.83,18.83,18.83,38800.0,15.4533,15.4533,15.4533,15.4533,38800.0
2012-02-28 15:05:00,18.83,18.83,18.82,18.83,18800.0,15.4533,15.4533,15.4451,15.4533,18800.0
2012-02-28 15:10:00,18.82,18.83,18.81,18.83,36800.0,15.4451,15.4533,15.4368,15.4533,36800.0
2012-02-28 15:15:00,18.83,18.86,18.83,18.86,44000.0,15.4533,15.4779,15.4533,15.4779,44000.0
2012-02-28 15:20:00,18.86,18.86,18.86,18.86,48400.0,15.4779,15.4779,15.4779,15.4779,48400.0
2012-02-28 15:25:00,18.85,18.86,18.85,18.86,22000.0,15.4697,15.4779,15.4697,15.4779,22000.0
2012-02-28 15:30:00,18.86,18.87,18.85,18.85,27200.0,15.4779,15.4861,15.4697,15.4697,27200.0
2012-02-28 15:35:00,18.85,18.86,18.85,18.85,26000.0,15.4697,15.4779,15.4697,15.4697,26000.0
2012-02-28 15:40:00,18.85,18.87,18.84,18.86,112800.0,15.4697,15.4861,15.4615,15.4779,112800.0
2012-02-28 15:45:00,18.86,18.88,18.86,18.86,83200.0,15.4779,15.4943,15.4779,15.4779,83200.0
2012-02-28 15:50:00,18.86,18.87,18.86,18.87,115200.0,15.4779,15.4861,15.4779,15.4861,115200.0
2012-02-28 15:55:00,18.87,18.88,18.87,18.87,71600.0,15.4861,15.4943,15.4861,15.4861,71600.0
2012-02-29 09:30:00,18.94,18.96,18.93,18.95,169600.0,15.5435,15.5599,15.5353,15.5517,169600.0
2012-02-29 09:35:00,18.95,18.97,18.94,18.97,99200.0,15.5517,15.5682,15.5435,15.5682,99200.0
2012-02-29 09:40:00,18.97,18.98,18.96,18.97,53600.0,15.5682,15.5764,15.5599,15.5682,53600.0
2012-02-29 09:45:00,18.98,19.02,18.98,19.01,56400.0,15.5764,15.6092,15.5764,15.601,56400.0
2012-02-29 09:50:00,19.01,19.01,18.99,19.0,37600.0,15.601,15.601,15.5846,15.5928,37600.0
2012-02-29 09:55:00,19.0,19.02,18.98,18.99,54000.0,15.5928,15.6092,15.5764,15.5846,54000.0
2012-02-29 10:00:00,18.99,19.0,18.93,18.93,123600.0,15.5846,15.5928,15.5353,15.5353,123600.0
2012-02-29 10:05:00,18.93,18.94,18.9,18.94,274000.0,15.5353,15.5435,15.5107,15.5435,274000.0
2012-02-29 10:10:00,18.94,18.96,18.93,18.96,175200.0,15.5435,15.5599,15.5353,15.5599,175200.0
2012-02-29 10:15:00,18.95,18.95,18.91,18.91,126800.0,15.5517,15.5517,15.5189,15.5189,126800.0
2012-02-29 10:20:00,18.91,18.91,18.88,18.91,121600.0,15.5189,15.5189,15.4943,15.5189,121600.0
2012-02-29 10:25:00,18.9,18.91,18.87,18.88,105200.0,15.5107,15.5189,15.4861,15.4943,105200.0
2012-02-29 10:30:00,18.88,18.88,18.85,18.87,146800.0,15.4943,15.4943,15.4697,15.4861,146800.0
2012-02-29 10:35:00,18.86,18.87,18.84,18.85,67200.0,15.4779,15.4861,15.4615,15.4697,67200.0
2012-02-29 10:40:00,18.85,18.85,18.81,18.82,78000.0,15.4697,15.4697,15.4368,15.4451,78000.0
2012-02-29 10:45:00,18.82,18.82,18.68,18.69,325200.0,15.4451,15.4451,15.3302,15.3384,325200.0
2012-02-29 10:50:00,18.69,18.72,18.64,18.72,175200.0,15.3384,15.363,15.2973,15.363,175200.0
2012-02-29 10:55:00,18.73,18.74,18.7,18.74,54800.0,15.3712,15.3794,15.3466,15.3794,54800.0
2012-02-29 11:00:00,18.74,18.75,18.72,18.73,97600.0,15.3794,15.3876,15.363,15.3712,97600.0
2012-02-29 11:05:00,18.73,18.75,18.71,18.75,158400.0,15.3712,15.3876,15.3548,15.3876,158400.0
2012-02-29 11:10:00,18.75,18.75,18.74,18.74,42000.0,15.3876,15.3876,15.3794,15.3794,42000.0
2012-02-29 11:15:00,18.74,18.74,18.72,18.73,45200.0,15.3794,15.3794,15.363,15.3712,45200.0
2012-02-29 11:20:00,18.73,18.73,18.69,18.7,73200.0,15.3712,15.3712,15.3384,15.3466,73200.0
2012-02-29 11:25:00,18.69,18.69,18.65,18.65,164400.0,15.3384,15.3384,15.3055,15.3055,164400.0
2012-02-29 11:30:00,18.65,18.71,18.64,18.7,128000.0,15.3055,15.3548,15.2973,15.3466,128000.0
2012-02-29 11:35:00,18.7,18.73,18.69,18.73,68000.0,15.3466,15.3712,15.3384,15.3712,68000.0
2012-02-29 11:40:00,18.73,18.78,18.73,18.77,138000.0,15.3712,15.4122,15.3712,15.404,138000.0
2012-02-29 11:45:00,18.77,18.8,18.76,18.8,63600.0,15.404,15.4286,15.3958,15.4286,63600.0
2012-02-29 11:50:00,18.8,18.82,18.79,18.81,57200.0,15.4286,15.4451,15.4204,15.4368,57200.0
2012-02-29 11:55:00,18.82,18.83,18.79,18.8,86800.0,15.4451,15.4533,15.4204,15.4286,86800.0
2012-02-29 12:00:00,18.8,18.81,18.79,18.79,16800.0,15.4286,15.4368,15.4204,15.4204,16800.0
2012-02-29 12:05:00,18.8,18.8,18.75,18.79,100000.0,15.4286,15.4286,15.3876,15.4204,100000.0
2012-02-29 12:10:00,18.79,18.81,18.79,18.81,20400.0,15.4204,15.4368,15.4204,15.4368,20400.0
2012-02-29 12:15:00,18.81,18.84,18.81,18.81,77600.0,15.4368,15.4615,15.4368,15.4368,77600.0
2012-02-29 12:20:00,18.81,18.83,18.81,18.81,48400.0,15.4368,15.4533,15.4368,15.4368,48400.0
2012-02-29 12:25:00,18.81,18.83,18.81,18.83,8400.0,15.4368,15.4533,15.4368,15.4533,8400.0
2012-02-29 12:30:00,18.83,18.83,18.82,18.82,10400.0,15.4533,15.4533,15.4451,15.4451,10400.0
2012-02-29 12:35:00,18.82,18.82,18.81,18.82,16400.0,15.4451,15.4451,15.4368,15.4451,16400.0
2012-02-29 12:40:00,18.82,18.82,18.77,18.78,33200.0,15.4451,15.4451,15.404,15.4122,33200.0
2012-02-29 12:45:00,18.78,18.79,18.78,18.78,19200.0,15.4122,15.4204,15.4122,15.4122,19200.0
2012-02-29 12:50:00,18.78,18.8,18.78,18.79,59600.0,15.4122,15.4286,15.4122,15.4204,59600.0
2012-02-29 12:55:00,18.79,18.79,18.78,18.79,21600.0,15.4204,15.4204,15.4122,15.4204,21600.0
2012-02-29 13:00:00,18.79,18.81,18.79,18.8,15600.0,15.4204,15.4368,15.4204,15.4286,15600.0
2012-02-29 13:05:00,18.8,18.82,18.8,18.82,9200.0,15.4286,15.4451,15.4286,15.4451,9200.0
2012-02-29 13:10:00,18.81,18.81,18.79,18.79,8800.0,15.4368,15.4368,15.4204,15.4204,8800.0
2012-02-29 13:15:00,18.78,18.78,18.76,18.77,30000.0,15.4122,15.4122,15.3958,15.404,30000.0
2012-02-29 13:20:00,18.76,18.79,18.76,18.78,26400.0,15.3958,15.4204,15.3958,15.4122,26400.0
2012-02-29 13:25:00,18.77,18.78,18.77,18.77,19200.0,15.404,15.4122,15.404,15.404,19200.0
2012-02-29 13:30:00,18.77,18.78,18.75,18.77,30000.0,15.404,15.4122,15.3876,15.404,30000.0
2012-02-29 13:35:00,18.77,18.77,18.75,18.76,586000.0,15.404,15.404,15.3876,15.3958,586000.0
2012-02-29 13:40:00,18.75,18.78,18.75,18.78,667200.0,15.3876,15.4122,15.3876,15.4122,667200.0
2012-02-29 13:45:00,18.77,18.79,18.76,18.79,109200.0,15.404,15.4204,15.3958,15.4204,109200.0
2012-02-29 13:50:00,18.79,18.79,18.76,18.76,97600.0,15.4204,15.4204,15.3958,15.3958,97600.0
2012-02-29 13:55:00,18.77,18.8,18.75,18.79,67600.0,15.404,15.4286,15.3876,15.4204,67600.0
2012-02-29 14:00:00,18.79,18.81,18.79,18.81,126000.0,15.4204,15.4368,15.4204,15.4368,126000.0
2012-02-29 14:05:00,18.81,18.82,18.8,18.8,174800.0,15.4368,15.4451,15.4286,15.4286,174800.0
2012-02-29 14:10:00,18.8,18.81,18.78,18.78,87200.0,15.4286,15.4368,15.4122,15.4122,87200.0
2012-02-29 14:15:00,18.78,18.78,18.76,18.77,43600.0,15.4122,15.4122,15.3958,15.404,43600.0
2012-02-29 14:20:00,18.77,18.77,18.75,18.75,26000.0,15.404,15.404,15.3876,15.3876,26000.0
2012-02-29 14:25:00,18.75,18.76,18.75,18.76,47200.0,15.3876,15.3958,15.3876,15.3958,47200.0
2012-02-29 14:30:00,18.75,18.75,18.71,18.71,90400.0,15.3876,15.3876,15.3548,15.3548,90400.0
2012-02-29 14:35:00,18.71,18.71,18.7,18.71,86800.0,15.3548,15.3548,15.3466,15.3548,86800.0
2012-02-29 14:40:00,18.7,18.71,18.68,18.71,54400.0,15.3466,15.3548,15.3302,15.3548,54400.0
2012-02-29 14:45:00,18.71,18.73,18.69,18.72,50800.0,15.3548,15.3712,15.3384,15.363,50800.0
2012-02-29 14:50:00,18.72,18.74,18.72,18.74,18800.0,15.363,15.3794,15.363,15.3794,18800.0
2012-02-29 14:55:00,18.74,18.74,18.7,18.71,26400.0,15.3794,15.3794,15.3466,15.3548,26400.0
2012-02-29 15:00:00,18.71,18.71,18.65,18.67,85200.0,15.3548,15.3548,15.3055,15.322,85200.0
2012-02-29 15:05:00,18.67,18.7,18.66,18.68,54800.0,15.322,15.3466,15.3137,15.3302,54800.0
2012-02-29 15:10:00,18.68,18.69,18.67,18.69,49200.0,15.3302,15.3384,15.322,15.3384,49200.0
2012-02-29 15:15:00,18.69,18.71,18.68,18.7,39600.0,15.3384,15.3548,15.3302,15.3466,39600.0
2012-02-29 15:20:00,18.7,18.7,18.67,18.68,54800.0,15.3466,15.3466,15.322,15.3302,54800.0
2012-02-29 15:25:00,18.68,18.68,18.67,18.68,66400.0,15.3302,15.3302,15.322,15.3302,66400.0
2012-02-29 15:30:00,18.68,18.68,18.64,18.66,110800.0,15.3302,15.3302,15.2973,15.3137,110800.0
2012-02-29 15:35:00,18.66,18.66,18.62,18.64,175200.0,15.3137,15.3137,15.2809,15.2973,175200.0
2012-02-29 15:40:00,18.64,18.67,18.63,18.66,153600.0,15.2973,15.322,15.2891,15.3137,153600.0
2012-02-29 15:45:00,18.66,18.69,18.64,18.68,174800.0,15.3137,15.3384,15.2973,15.3302,174800.0
2012-02-29 15:50:00,18.68,18.68,18.65,18.65,167200.0,15.3302,15.3302,15.3055,15.3055,167200.0
2012-02-29 15:55:00,18.65,18.65,18.6,18.6,812000.0,15.3055,15.3055,15.2645,15.2645,812000.0
2012-03-01 09:30:00,18.67,18.74,18.66,18.72,387200.0,15.322,15.3794,15.3137,15.363,387200.0
2012-03-01 09:35:00,18.71,18.75,18.71,18.73,134800.0,15.3548,15.3876,15.3548,15.3712,134800.0
2012-03-01 09:40:00,18.73,18.76,18.73,18.73,117200.0,15.3712,15.3958,15.3712,15.3712,117200.0
2012-03-01 09:45:00,18.73,18.77,18.73,18.77,62800.0,15.3712,15.404,15.3712,15.404,62800.0
2012-03-01 09:50:00,18.77,18.82,18.77,18.82,71200.0,15.404,15.4451,15.404,15.4451,71200.0
2012-03-01 09:55:00,18.82,18.82,18.8,18.8,42400.0,15.4451,15.4451,15.4286,15.4286,42400.0
2012-03-01 10:00:00,18.8,18.8,18.7,18.71,198400.0,15.4286,15.4286,15.3466,15.3548,198400.0
2012-03-01 10:05:00,18.71,18.77,18.71,18.77,79600.0,15.3548,15.404,15.3548,15.404,79600.0
2012-03-01 10:10:00,18.77,18.8,18.77,18.78,55600.0,15.404,15.4286,15.404,15.4122,55600.0
2012-03-01 10:15:00,18.77,18.78,18.75,18.76,129200.0,15.404,15.4122,15.3876,15.3958,129200.0
2012-03-01 10:20:00,18.76,18.8,18.76,18.8,152400.0,15.3958,15.4286,15.3958,15.4286,152400.0
2012-03-01 10:25:00,18.8,18.82,18.77,18.78,106000.0,15.4286,15.4451,15.404,15.4122,106000.0
2012-03-01 10:30:00,18.78,18.78,18.74,18.74,114800.0,15.4122,15.4122,15.3794,15.3794,114800.0
2012-03-01 10:35:00,18.74,18.76,18.73,18.76,122400.0,15.3794,15.3958,15.3712,15.3958,122400.0
2012-03-01 10:40:00,18.76,18.77,18.75,18.76,948000.0,15.3958,15.404,15.3876,15.3958,948000.0
2012-03-01 10:45:00,18.76,18.8,18.76,18.79,276000.0,15.3958,15.4286,15.3958,15.4204,276000.0
2012-03-01 10:50:00,18.78,18.78,18.75,18.77,37200.0,15.4122,15.4122,15.3876,15.404,37200.0
2012-03-01 10:55:00,18.77,18.81,18.77,18.8,52400.0,15.404,15.4368,15.404,15.4286,52400.0
2012-03-01 11:00:00,18.8,18.82,18.8,18.8,314800.0,15.4286,15.4451,15.4286,15.4286,314800.0
2012-03-01 11:05:00,18.8,18.81,18.76,18.76,150400.0,15.4286,15.4368,15.3958,15.3958,150400.0
2012-03-01 11:10:00,18.77,18.78,18.72,18.73,104800.0,15.404,15.4122,15.363,15.3712,104800.0
2012-03-01 11:15:00,18.73,18.76,18.72,18.75,104800.0,15.3712,15.3958,15.363,15.3876,104800.0
2012-03-01 11:20:00,18.75,18.75,18.72,18.73,57600.0,15.3876,15.3876,15.363,15.3712,57600.0
2012-03-01 11:25:00,18.73,18.77,18.72,18.77,30400.0,15.3712,15.404,15.363,15.404,30400.0
2012-03-01 11:30:00,18.78,18.78,18.76,18.78,38400.0,15.4122,15.4122,15.3958,15.4122,38400.0
2012-03-01 11:35:00,18.78,18.79,18.77,18.77,23200.0,15.4122,15.4204,15.404,15.404,23200.0
2012-03-01 11:40:00,18.77,18.8,18.77,18.79,45600.0,15.404,15.4286,15.404,15.4204,45600.0
2012-03-01 11:45:00,18.8,18.8,18.78,18.79,18000.0,15.4286,15.4286,15.4122,15.4204,18000.0
2012-03-01 11:50:00,18.79,18.79,18.77,18.77,44800.0,15.4204,15.4204,15.404,15.404,44800.0
2012-03-01 11:55:00,18.77,18.78,18.77,18.78,40800.0,15.404,15.4122,15.404,15.4122,40800.0
2012-03-01 12:00:00,18.78,18.79,18.77,18.79,39200.0,15.4122,15.4204,15.404,15.4204,39200.0
2012-03-01 12:05:00,18.79,18.79,18.78,18.79,11600.0,15.4204,15.4204,15.4122,15.4204,11600.0
2012-03-01 12:10:00,18.79,18.8,18.79,18.79,11200.0,15.4204,15.4286,15.4204,15.4204,11200.0
2012-03-01 12:15:00,18.8,18.81,18.8,18.81,18000.0,15.4286,15.4368,15.4286,15.4368,18000.0
2012-03-01 12:20:00,18.81,18.85,18.81,18.83,86800.0,15.4368,15.4697,15.4368,15.4533,86800.0
2012-03-01 12:25:00,18.83,18.84,18.83,18.83,32000.0,15.4533,15.4615,15.4533,15.4533,32000.0
2012-03-01 12:30:00,18.84,18.84,18.83,18.83,29600.0,15.4615,15.4615,15.4533,15.4533,29600.0
2012-03-01 12:35:00,18.83,18.84,18.83,18.83,15200.0,15.4533,15.4615,15.4533,15.4533,15200.0
2012-03-01 12:40:00,18.84,18.84,18.83,18.83,23600.0,15.4615,15.4615,15.4533,15.4533,23600.0
2012-03-01 12:45:00,18.83,18.85,18.83,18.85,31600.0,15.4533,15.4697,15.4533,15.4697,31600.0
2012-03-01 12:50:00,18.85,18.87,18.84,18.87,108800.0,15.4697,15.4861,15.4615,15.4861,108800.0
2012-03-01 12:55:00,18.87,18.87,18.86,18.86,35600.0,15.4861,15.4861,15.4779,15.4779,35600.0
2012-03-01 13:00:00,18.86,18.86,18.85,18.86,24400.0,15.4779,15.4779,15.4697,15.4779,24400.0
2012-03-01 13:05:00,18.86,18.86,18.86,18.86,12800.0,15.4779,15.4779,15.4779,15.4779,12800.0
2012-03-01 13:10:00,18.86,18.86,18.84,18.84,26000.0,15.4779,15.4779,15.4615,15.4615,26000.0
2012-03-01 13:15:00,18.84,18.85,18.84,18.84,20800.0,15.4615,15.4697,15.4615,15.4615,20800.0
2012-03-01 13:20:00,18.84,18.9,18.84,18.89,228000.0,15.4615,15.5107,15.4615,15.5025,228000.0
2012-03-01 13:25:00,18.89,18.9,18.89,18.9,25600.0,15.5025,15.5107,15.5025,15.5107,25600.0
2012-03-01 13:30:00,18.9,18.91,18.9,18.91,30000.0,15.5107,15.5189,15.5107,15.5189,30000.0
2012-03-01 13:35:00,18.91,18.92,18.91,18.92,28800.0,15.5189,15.5271,15.5189,15.5271,28800.0
2012-03-01 13:40:00,18.91,18.91,18.88,18.88,33200.0,15.5189,15.5189,15.4943,15.4943,33200.0
2012-03-01 13:45:00,18.88,18.88,18.87,18.87,16800.0,15.4943,15.4943,15.4861,15.4861,16800.0
2012-03-01 13:50:00,18.87,18.88,18.86,18.88,10800.0,15.4861,15.4943,15.4779,15.4943,10800.0
2012-03-01 13:55:00,18.87,18.88,18.86,18.87,40400.0,15.4861,15.4943,15.4779,15.4861,40400.0
2012-03-01 14:00:00,18.86,18.87,18.86,18.87,38800.0,15.4779,15.4861,15.4779,15.4861,38800.0
2012-03-01 14:05:00,18.88,18.88,18.88,18.88,35200.0,15.4943,15.4943,15.4943,15.4943,35200.0
2012-03-01 14:10:00,18.88,18.88,18.86,18.86,16000.0,15.4943,15.4943,15.4779,15.4779,16000.0
2012-03-01 14:15:00,18.86,18.87,18.85,18.85,46400.0,15.4779,15.4861,15.4697,15.4697,46400.0
2012-03-01 14:20:00,18.85,18.87,18.84,18.85,18400.0,15.4697,15.4861,15.4615,15.4697,18400.0
2012-03-01 14:25:00,18.85,18.86,18.85,18.85,21600.0,15.4697,15.4779,15.4697,15.4697,21600.0
2012-03-01 14:30:00,18.85,18.86,18.85,18.85,10000.0,15.4697,15.4779,15.4697,15.4697,10000.0
2012-03-01 14:35:00,18.85,18.85,18.83,18.83,36400.0,15.4697,15.4697,15.4533,15.4533,36400.0
2012-03-01 14:40:00,18.83,18.83,18.81,18.82,26800.0,15.4533,15.4533,15.4368,15.4451,26800.0
2012-03-01 14:45:00,18.82,18.83,18.81,18.83,21200.0,15.4451,15.4533,15.4368,15.4533,21200.0
2012-03-01 14:50:00,18.83,18.83,18.81,18.82,21600.0,15.4533,15.4533,15.4368,15.4451,21600.0
2012-03-01 14:55:00,18.82,18.84,18.82,18.84,20800.0,15.4451,15.4615,15.4451,15.4615,20800.0
2012-03-01 15:00:00,18.84,18.84,18.81,18.81,48400.0,15.4615,15.4615,15.4368,15.4368,48400.0
2012-03-01 15:05:00,18.82,18.82,18.78,18.78,104800.0,15.4451,15.4451,15.4122,15.4122,104800.0
2012-03-01 15:10:00,18.78,18.81,18.78,18.78,31600.0,15.4122,15.4368,15.4122,15.4122,31600.0
2012-03-01 15:15:00,18.78,18.78,18.73,18.73,221600.0,15.4122,15.4122,15.3712,15.3712,221600.0
2012-03-01 15:20:00,18.73,18.75,18.71,18.73,156400.0,15.3712,15.3876,15.3548,15.3712,156400.0
2012-03-01 15:25:00,18.74,18.78,18.73,18.77,46800.0,15.3794,15.4122,15.3712,15.404,46800.0
2012-03-01 15:30:00,18.76,18.77,18.73,18.74,54800.0,15.3958,15.404,15.3712,15.3794,54800.0
2012-03-01 15:35:00,18.75,18.75,18.72,18.74,64000.0,15.3876,15.3876,15.363,15.3794,64000.0
2012-03-01 15:40:00,18.74,18.77,18.74,18.74,125600.0,15.3794,15.404,15.3794,15.3794,125600.0
2012-03-01 15:45:00,18.75,18.76,18.74,18.75,94400.0,15.3876,15.3958,15.3794,15.3876,94400.0
2012-03-01 15:50:00,18.75,18.76,18.73,18.73,99600.0,15.3876,15.3958,15.3712,15.3712,99600.0
2012-03-01 15:55:00,18.73,18.73,18.7,18.71,217200.0,15.3712,15.3712,15.3466,15.3548,217200.0
2012-03-02 09:30:00,18.71,18.74,18.68,18.71,163600.0,15.3548,15.3794,15.3302,15.3548,163600.0
2012-03-02 09:35:00,18.71,18.72,18.68,18.7,56000.0,15.3548,15.363,15.3302,15.3466,56000.0
2012-03-02 09:40:00,18.7,18.7,18.68,18.68,47600.0,15.3466,15.3466,15.3302,15.3302,47600.0
2012-03-02 09:45:00,18.68,18.69,18.65,18.65,148000.0,15.3302,15.3384,15.3055,15.3055,148000.0
2012-03-02 09:50:00,18.65,18.69,18.62,18.69,144800.0,15.3055,15.3384,15.2809,15.3384,144800.0
2012-03-02 09:55:00,18.7,18.7,18.64,18.65,52000.0,15.3466,15.3466,15.2973,15.3055,52000.0
2012-03-02 10:00:00,18.65,18.67,18.63,18.64,102400.0,15.3055,15.322,15.2891,15.2973,102400.0
2012-03-02 10:05:00,18.64,18.65,18.63,18.65,66000.0,15.2973,15.3055,15.2891,15.3055,66000.0
2012-03-02 10:10:00,18.64,18.69,18.64,18.68,122000.0,15.2973,15.3384,15.2973,15.3302,122000.0
2012-03-02 10:15:00,18.68,18.73,18.68,18.72,87200.0,15.3302,15.3712,15.3302,15.363,87200.0
2012-03-02 10:20:00,18.72,18.72,18.71,18.71,46400.0,15.363,15.363,15.3548,15.3548,46400.0
2012-03-02 10:25:00,18.71,18.73,18.71,18.71,45200.0,15.3548,15.3712,15.3548,15.3548,45200.0
2012-03-02 10:30:00,18.72,18.73,18.67,18.68,164800.0,15.363,15.3712,15.322,15.3302,164800.0
2012-03-02 10:35:00,18.68,18.7,18.68,18.68,72400.0,15.3302,15.3466,15.3302,15.3302,72400.0
2012-03-02 10:40:00,18.68,18.69,18.67,18.69,43200.0,15.3302,15.3384,15.322,15.3384,43200.0
2012-03-02 10:45:00,18.7,18.7,18.68,18.68,110800.0,15.3466,15.3466,15.3302,15.3302,110800.0
2012-03-02 10:50:00,18.68,18.72,18.68,18.72,60000.0,15.3302,15.363,15.3302,15.363,60000.0
2012-03-02 10:55:00,18.72,18.72,18.67,18.67,124000.0,15.363,15.363,15.322,15.322,124000.0
2012-03-02 11:00:00,18.67,18.68,18.65,18.66,35200.0,15.322,15.3302,15.3055,15.3137,35200.0
2012-03-02 11:05:00,18.66,18.67,18.65,18.67,44400.0,15.3137,15.322,15.3055,15.322,44400.0
2012-03-02 11:10:00,18.67,18.67,18.64,18.65,65600.0,15.322,15.322,15.2973,15.3055,65600.0
2012-03-02 11:15:00,18.65,18.67,18.63,18.65,78400.0,15.3055,15.322,15.2891,15.3055,78400.0
2012-03-02 11:20:00,18.65,18.65,18.63,18.63,35200.0,15.3055,15.3055,15.2891,15.2891,35200.0
2012-03-02 11:25:00,18.63,18.64,18.63,18.64,33200.0,15.2891,15.2973,15.2891,15.2973,33200.0
2012-03-02 11:30:00,18.64,18.64,18.64,18.64,52800.0,15.2973,15.2973,15.2973,15.2973,52800.0
2012-03-02 11:35:00,18.64,18.64,18.63,18.63,29600.0,15.2973,15.2973,15.2891,15.2891,29600.0
2012-03-02 11:40:00,18.63,18.63,18.5,18.54,365200.0,15.2891,15.2891,15.1824,15.2153,365200.0
2012-03-02 11:45:00,18.54,18.56,18.51,18.54,86000.0,15.2153,15.2317,15.1906,15.2153,86000.0
2012-03-02 11:50:00,18.54,18.54,18.52,18.52,62800.0,15.2153,15.2153,15.1989,15.1989,62800.0
2012-03-02 11:55:00,18.52,18.53,18.52,18.52,34000.0,15.1989,15.2071,15.1989,15.1989,34000.0
2012-03-02 12:00:00,18.52,18.53,18.51,18.53,29200.0,15.1989,15.2071,15.1906,15.2071,29200.0
2012-03-02 12:05:00,18.53,18.53,18.51,18.52,27600.0,15.2071,15.2071,15.1906,15.1989,27600.0
2012-03-02 12:10:00,18.52,18.52,18.51,18.51,20800.0,15.1989,15.1989,15.1906,15.1906,20800.0
2012-03-02 12:15:00,18.51,18.51,18.45,18.47,164000.0,15.1906,15.1906,15.1414,15.1578,164000.0
2012-03-02 12:20:00,18.47,18.47,18.43,18.43,97600.0,15.1578,15.1578,15.125,15.125,97600.0
2012-03-02 12:25:00,18.43,18.44,18.42,18.44,129200.0,15.125,15.1332,15.1168,15.1332,129200.0
2012-03-02 12:30:00,18.43,18.47,18.43,18.47,59200.0,15.125,15.1578,15.125,15.1578,59200.0
2012-03-02 12:35:00,18.47,18.48,18.46,18.47,91600.0,15.1578,15.166,15.1496,15.1578,91600.0
2012-03-02 12:40:00,18.48,18.48,18.48,18.48,26000.0,15.166,15.166,15.166,15.166,26000.0
2012-03-02 12:45:00,18.48,18.48,18.48,18.48,54800.0,15.166,15.166,15.166,15.166,54800.0
2012-03-02 12:50:00,18.48,18.49,18.47,18.47,49200.0,15.166,15.1742,15.1578,15.1578,49200.0
2012-03-02 12:55:00,18.47,18.47,18.45,18.45,62800.0,15.1578,15.1578,15.1414,15.1414,62800.0
2012-03-02 13:00:00,18.45,18.46,18.45,18.46,66800.0,15.1414,15.1496,15.1414,15.1496,66800.0
2012-03-02 13:05:00,18.46,18.46,18.43,18.45,73200.0,15.1496,15.1496,15.125,15.1414,73200.0
2012-03-02 13:10:00,18.45,18.45,18.39,18.39,141600.0,15.1414,15.1414,15.0922,15.0922,141600.0
2012-03-02 13:15:00,18.39,18.4,18.38,18.38,116000.0,15.0922,15.1004,15.084,15.084,116000.0
2012-03-02 13:20:00,18.38,18.38,18.32,18.33,162800.0,15.084,15.084,15.0347,15.0429,162800.0
2012-03-02 13:25:00,18.33,18.38,18.32,18.38,62800.0,15.0429,15.084,15.0347,15.084,62800.0
2012-03-02 13:30:00,18.37,18.41,18.37,18.4,39200.0,15.0758,15.1086,15.0758,15.1004,39200.0
2012-03-02 13:35:00,18.4,18.41,18.4,18.41,44000.0,15.1004,15.1086,15.1004,15.1086,44000.0
2012-03-02 13:40:00,18.41,18.43,18.41,18.43,52800.0,15.1086,15.125,15.1086,15.125,52800.0
2012-03-02 13:45:00,18.43,18.43,18.4,18.4,84000.0,15.125,15.125,15.1004,15.1004,84000.0
2012-03-02 13:50:00,18.4,18.43,18.4,18.42,37600.0,15.1004,15.125,15.1004,15.1168,37600.0
2012-03-02 13:55:00,18.42,18.43,18.41,18.43,49200.0,15.1168,15.125,15.1086,15.125,49200.0
2012-03-02 14:00:00,18.43,18.43,18.43,18.43,36800.0,15.125,15.125,15.125,15.125,36800.0
2012-03-02 14:05:00,18.43,18.43,18.42,18.42,41600.0,15.125,15.125,15.1168,15.1168,41600.0
2012-03-02 14:10:00,18.42,18.42,18.4,18.4,41600.0,15.1168,15.1168,15.1004,15.1004,41600.0
2012-03-02 14:15:00,18.41,18.43,18.4,18.43,51200.0,15.1086,15.125,15.1004,15.125,51200.0
2012-03-02 14:20:00,18.43,18.44,18.41,18.42,86000.0,15.125,15.1332,15.1086,15.1168,86000.0
2012-03-02 14:25:00,18.42,18.43,18.42,18.42,61600.0,15.1168,15.125,15.1168,15.1168,61600.0
2012-03-02 14:30:00,18.42,18.42,18.41,18.41,70800.0,15.1168,15.1168,15.1086,15.1086,70800.0
2012-03-02 14:35:00,18.41,18.42,18.4,18.42,64000.0,15.1086,15.1168,15.1004,15.1168,64000.0
2012-03-02 14:40:00,18.42,18.42,18.41,18.42,50800.0,15.1168,15.1168,15.1086,15.1168,50800.0
2012-03-02 14:45:00,18.41,18.43,18.41,18.43,56800.0,15.1086,15.125,15.1086,15.125,56800.0
2012-03-02 14:50:00,18.43,18.45,18.43,18.45,71200.0,15.125,15.1414,15.125,15.1414,71200.0
2012-03-02 14:55:00,18.45,18.46,18.45,18.46,44400.0,15.1414,15.1496,15.1414,15.1496,44400.0
2012-03-02 15:00:00,18.46,18.47,18.43,18.43,79600.0,15.1496,15.1578,15.125,15.125,79600.0
2012-03-02 15:05:00,18.43,18.44,18.41,18.42,170400.0,15.125,15.1332,15.1086,15.1168,170400.0
2012-03-02 15:10:00,18.42,18.43,18.42,18.42,130800.0,15.1168,15.125,15.1168,15.1168,130800.0
2012-03-02 15:15:00,18.42,18.42,18.41,18.42,66000.0,15.1168,15.1168,15.1086,15.1168,66000.0
2012-03-02 15:20:00,18.41,18.42,18.41,18.42,46000.0,15.1086,15.1168,15.1086,15.1168,46000.0
2012-03-02 15:25:00,18.42,18.44,18.42,18.44,56800.0,15.1168,15.1332,15.1168,15.1332,56800.0
2012-03-02 15:30:00,18.44,18.48,18.44,18.48,118000.0,15.1332,15.166,15.1332,15.166,118000.0
2012-03-02 15:35:00,18.48,18.48,18.43,18.43,117600.0,15.166,15.166,15.125,15.125,117600.0
2012-03-02 15:40:00,18.43,18.44,18.41,18.42,104800.0,15.125,15.1332,15.1086,15.1168,104800.0
2012-03-02 15:45:00,18.41,18.42,18.4,18.4,105600.0,15.1086,15.1168,15.1004,15.1004,105600.0
2012-03-02 15:50:00,18.4,18.42,18.4,18.4,149600.0,15.1004,15.1168,15.1004,15.1004,149600.0
2012-03-02 15:55:00,18.41,18.42,18.39,18.42,551200.0,15.1086,15.1168,15.0922,15.1168,551200.0
2012-03-05 09:30:00,18.33,18.35,18.32,18.33,177600.0,15.0429,15.0593,15.0347,15.0429,177600.0
2012-03-05 09:35:00,18.33,18.36,18.31,18.36,104800.0,15.0429,15.0675,15.0265,15.0675,104800.0
2012-03-05 09:40:00,18.36,18.37,18.34,18.34,131600.0,15.0675,15.0758,15.0511,15.0511,131600.0
2012-03-05 09:45:00,18.34,18.34,18.33,18.34,90000.0,15.0511,15.0511,15.0429,15.0511,90000.0
2012-03-05 09:50:00,18.34,18.37,18.34,18.36,85200.0,15.0511,15.0758,15.0511,15.0675,85200.0
2012-03-05 09:55:00,18.36,18.36,18.34,18.36,43200.0,15.0675,15.0675,15.0511,15.0675,43200.0
2012-03-05 10:00:00,18.37,18.39,18.34,18.39,238400.0,15.0758,15.0922,15.0511,15.0922,238400.0
2012-03-05 10:05:00,18.39,18.4,18.37,18.38,125200.0,15.0922,15.1004,15.0758,15.084,125200.0
2012-03-05 10:10:00,18.38,18.38,18.35,18.35,86800.0,15.084,15.084,15.0593,15.0593,86800.0
2012-03-05 10:15:00,18.35,18.36,18.31,18.32,68000.0,15.0593,15.0675,15.0265,15.0347,68000.0
2012-03-05 10:20:00,18.31,18.32,18.26,18.27,102400.0,15.0265,15.0347,14.9855,14.9937,102400.0
2012-03-05 10:25:00,18.27,18.28,18.24,18.27,124000.0,14.9937,15.0019,14.9691,14.9937,124000.0
2012-03-05 10:30:00,18.26,18.29,18.24,18.29,106400.0,14.9855,15.0101,14.9691,15.0101,106400.0
2012-03-05 10:35:00,18.29,18.3,18.28,18.29,94400.0,15.0101,15.0183,15.0019,15.0101,94400.0
2012-03-05 10:40:00,18.29,18.32,18.29,18.31,76400.0,15.0101,15.0347,15.0101,15.0265,76400.0
2012-03-05 10:45:00,18.3,18.34,18.3,18.34,55600.0,15.0183,15.0511,15.0183,15.0511,55600.0
2012-03-05 10:50:00,18.34,18.37,18.34,18.36,78800.0,15.0511,15.0758,15.0511,15.0675,78800.0
2012-03-05 10:55:00,18.35,18.36,18.34,18.36,52800.0,15.0593,15.0675,15.0511,15.0675,52800.0
2012-03-05 11:00:00,18.37,18.39,18.35,18.36,99600.0,15.0758,15.0922,15.0593,15.0675,99600.0
2012-03-05 11:05:00,18.36,18.41,18.36,18.39,68800.0,15.0675,15.1086,15.0675,15.0922,68800.0
2012-03-05 11:10:00,18.4,18.4,18.36,18.36,50400.0,15.1004,15.1004,15.0675,15.0675,50400.0
2012-03-05 11:15:00,18.36,18.36,18.29,18.33,148000.0,15.0675,15.0675,15.0101,15.0429,148000.0
2012-03-05 11:20:00,18.33,18.36,18.33,18.36,34800.0,15.0429,15.0675,15.0429,15.0675,34800.0
2012-03-05 11:25:00,18.36,18.38,18.36,18.38,48400.0,15.0675,15.084,15.0675,15.084,48400.0
2012-03-05 11:30:00,18.37,18.38,18.36,18.37,54800.0,15.0758,15.084,15.0675,15.0758,54800.0
2012-03-05 11:35:00,18.37,18.37,18.34,18.34,114400.0,15.0758,15.0758,15.0511,15.0511,114400.0
2012-03-05 11:40:00,18.34,18.35,18.32,18.34,78000.0,15.0511,15.0593,15.0347,15.0511,78000.0
2012-03-05 11:45:00,18.35,18.39,18.34,18.39,117600.0,15.0593,15.0922,15.0511,15.0922,117600.0
2012-03-05 11:50:00,18.39,18.41,18.38,18.38,109600.0,15.0922,15.1086,15.084,15.084,109600.0
2012-03-05 11:55:00,18.39,18.39,18.36,18.37,38400.0,15.0922,15.0922,15.0675,15.0758,38400.0
2012-03-05 12:00:00,18.37,18.4,18.37,18.4,67200.0,15.0758,15.1004,15.0758,15.1004,67200.0
2012-03-05 12:05:00,18.4,18.41,18.39,18.4,28000.0,15.1004,15.1086,15.0922,15.1004,28000.0
2012-03-05 12:10:00,18.4,18.41,18.4,18.4,23600.0,15.1004,15.1086,15.1004,15.1004,23600.0
2012-03-05 12:15:00,18.4,18.4,18.37,18.38,81200.0,15.1004,15.1004,15.0758,15.084,81200.0
2012-03-05 12:20:00,18.38,18.39,18.36,18.37,13200.0,15.084,15.0922,15.0675,15.0758,13200.0
2012-03-05 12:25:00,18.36,18.38,18.36,18.38,11600.0,15.0675,15.084,15.0675,15.084,11600.0
2012-03-05 12:30:00,18.38,18.38,18.36,18.37,26400.0,15.084,15.084,15.0675,15.0758,26400.0
2012-03-05 12:35:00,18.37,18.37,18.36,18.37,14800.0,15.0758,15.0758,15.0675,15.0758,14800.0
2012-03-05 12:40:00,18.37,18.38,18.36,18.37,151200.0,15.0758,15.084,15.0675,15.0758,151200.0
2012-03-05 12:45:00,18.38,18.39,18.37,18.38,21600.0,15.084,15.0922,15.0758,15.084,21600.0
2012-03-05 12:50:00,18.38,18.38,18.35,18.35,28000.0,15.084,15.084,15.0593,15.0593,28000.0
2012-03-05 12:55:00,18.35,18.36,18.35,18.36,78800.0,15.0593,15.0675,15.0593,15.0675,78800.0
2012-03-05 13:00:00,18.36,18.36,18.35,18.35,7200.0,15.0675,15.0675,15.0593,15.0593,7200.0
2012-03-05 13:05:00,18.36,18.39,18.36,18.37,41200.0,15.0675,15.0922,15.0675,15.0758,41200.0
2012-03-05 13:10:00,18.37,18.4,18.37,18.4,23200.0,15.0758,15.1004,15.0758,15.1004,23200.0
2012-03-05 13:15:00,18.4,18.41,18.4,18.41,67200.0,15.1004,15.1086,15.1004,15.1086,67200.0
2012-03-05 13:20:00,18.41,18.41,18.4,18.4,24800.0,15.1086,15.1086,15.1004,15.1004,24800.0
2012-03-05 13:25:00,18.41,18.41,18.39,18.41,20400.0,15.1086,15.1086,15.0922,15.1086,20400.0
2012-03-05 13:30:00,18.41,18.41,18.4,18.4,70400.0,15.1086,15.1086,15.1004,15.1004,70400.0
2012-03-05 13:35:00,18.4,18.4,18.39,18.4,23600.0,15.1004,15.1004,15.0922,15.1004,23600.0
2012-03-05 13:40:00,18.4,18.4,18.4,18.4,14800.0,15.1004,15.1004,15.1004,15.1004,14800.0
2012-03-05 13:45:00,18.4,18.41,18.4,18.4,20800.0,15.1004,15.1086,15.1004,15.1004,20800.0
2012-03-05 13:50:00,18.4,18.4,18.37,18.39,17200.0,15.1004,15.1004,15.0758,15.0922,17200.0
2012-03-05 13:55:00,18.38,18.4,18.38,18.39,45600.0,15.084,15.1004,15.084,15.0922,45600.0
2012-03-05 14:00:00,18.39,18.4,18.39,18.4,25200.0,15.0922,15.1004,15.0922,15.1004,25200.0
2012-03-05 14:05:00,18.4,18.4,18.39,18.4,10800.0,15.1004,15.1004,15.0922,15.1004,10800.0
2012-03-05 14:10:00,18.4,18.41,18.39,18.4,18800.0,15.1004,15.1086,15.0922,15.1004,18800.0
2012-03-05 14:15:00,18.4,18.41,18.4,18.4,25200.0,15.1004,15.1086,15.1004,15.1004,25200.0
2012-03-05 14:20:00,18.4,18.41,18.38,18.39,24800.0,15.1004,15.1086,15.084,15.0922,24800.0
2012-03-05 14:25:00,18.39,18.42,18.39,18.41,25200.0,15.0922,15.1168,15.0922,15.1086,25200.0
2012-03-05 14:30:00,18.41,18.41,18.38,18.39,56400.0,15.1086,15.1086,15.084,15.0922,56400.0
2012-03-05 14:35:00,18.39,18.4,18.39,18.4,11600.0,15.0922,15.1004,15.0922,15.1004,11600.0
2012-03-05 14:40:00,18.4,18.4,18.39,18.39,32400.0,15.1004,15.1004,15.0922,15.0922,32400.0
2012-03-05 14:45:00,18.39,18.4,18.39,18.4,43200.0,15.0922,15.1004,15.0922,15.1004,43200.0
2012-03-05 14:50:00,18.4,18.41,18.4,18.41,8000.0,15.1004,15.1086,15.1004,15.1086,8000.0
2012-03-05 14:55:00,18.41,18.46,18.41,18.45,104800.0,15.1086,15.1496,15.1086,15.1414,104800.0
2012-03-05 15:00:00,18.46,18.46,18.45,18.46,37600.0,15.1496,15.1496,15.1414,15.1496,37600.0
2012-03-05 15:05:00,18.46,18.46,18.45,18.45,46400.0,15.1496,15.1496,15.1414,15.1414,46400.0
2012-03-05 15:10:00,18.46,18.46,18.45,18.45,19600.0,15.1496,15.1496,15.1414,15.1414,19600.0
2012-03-05 15:15:00,18.45,18.46,18.45,18.46,18000.0,15.1414,15.1496,15.1414,15.1496,18000.0
2012-03-05 15:20:00,18.46,18.47,18.46,18.46,39200.0,15.1496,15.1578,15.1496,15.1496,39200.0
2012-03-05 15:25:00,18.46,18.46,18.45,18.46,29600.0,15.1496,15.1496,15.1414,15.1496,29600.0
2012-03-05 15:30:00,18.46,18.46,18.45,18.46,14000.0,15.1496,15.1496,15.1414,15.1496,14000.0
2012-03-05 15:35:00,18.46,18.47,18.45,18.46,42000.0,15.1496,15.1578,15.1414,15.1496,42000.0
2012-03-05 15:40:00,18.46,18.46,18.43,18.43,59200.0,15.1496,15.1496,15.125,15.125,59200.0
2012-03-05 15:45:00,18.43,18.45,18.43,18.44,157200.0,15.125,15.1414,15.125,15.1332,157200.0
2012-03-05 15:50:00,18.44,18.45,18.43,18.43,363600.0,15.1332,15.1414,15.125,15.125,363600.0
2012-03-05 15:55:00,18.43,18.45,18.43,18.44,256000.0,15.125,15.1414,15.125,15.1332,256000.0
2012-03-06 09:30:00,18.24,18.29,18.22,18.28,206000.0,14.9691,15.0101,14.9527,15.0019,206000.0
2012-03-06 09:35:00,18.27,18.29,18.25,18.25,305200.0,14.9937,15.0101,14.9773,14.9773,305200.0
2012-03-06 09:40:00,18.25,18.27,18.23,18.26,238800.0,14.9773,14.9937,14.9609,14.9855,238800.0
2012-03-06 09:45:00,18.26,18.29,18.23,18.23,156400.0,14.9855,15.0101,14.9609,14.9609,156400.0
2012-03-06 09:50:00,18.23,18.23,18.21,18.23,146400.0,14.9609,14.9609,14.9444,14.9609,146400.0
2012-03-06 09:55:00,18.23,18.24,18.21,18.22,53600.0,14.9609,14.9691,14.9444,14.9527,53600.0
2012-03-06 10:00:00,18.21,18.25,18.19,18.21,178800.0,14.9444,14.9773,14.928,14.9444,178800.0
2012-03-06 10:05:00,18.21,18.23,18.2,18.2,124000.0,14.9444,14.9609,14.9362,14.9362,124000.0
2012-03-06 10:10:00,18.2,18.21,18.18,18.19,121600.0,14.9362,14.9444,14.9198,14.928,121600.0
2012-03-06 10:15:00,18.18,18.18,18.15,18.16,291600.0,14.9198,14.9198,14.8952,14.9034,291600.0
2012-03-06 10:20:00,18.16,18.16,18.12,18.14,667600.0,14.9034,14.9034,14.8706,14.887,667600.0
2012-03-06 10:25:00,18.15,18.18,18.14,18.17,120800.0,14.8952,14.9198,14.887,14.9116,120800.0
2012-03-06 10:30:00,18.17,18.19,18.16,18.18,80400.0,14.9116,14.928,14.9034,14.9198,80400.0
2012-03-06 10:35:00,18.18,18.21,18.18,18.2,108400.0,14.9198,14.9444,14.9198,14.9362,108400.0
2012-03-06 10:40:00,18.2,18.21,18.19,18.19,44800.0,14.9362,14.9444,14.928,14.928,44800.0
2012-03-06 10:45:00,18.19,18.19,18.16,18.17,39600.0,14.928,14.928,14.9034,14.9116,39600.0
2012-03-06 10:50:00,18.17,18.17,18.13,18.15,68400.0,14.9116,14.9116,14.8788,14.8952,68400.0
2012-03-06 10:55:00,18.15,18.17,18.14,18.15,55200.0,14.8952,14.9116,14.887,14.8952,55200.0
2012-03-06 11:00:00,18.15,18.18,18.15,18.18,54000.0,14.8952,14.9198,14.8952,14.9198,54000.0
2012-03-06 11:05:00,18.19,18.2,18.17,18.2,91200.0,14.928,14.9362,14.9116,14.9362,91200.0
2012-03-06 11:10:00,18.19,18.19,18.15,18.16,73200.0,14.928,14.928,14.8952,14.9034,73200.0
2012-03-06 11:15:00,18.16,18.18,18.16,18.17,68000.0,14.9034,14.9198,14.9034,14.9116,68000.0
2012-03-06 11:20:00,18.17,18.18,18.16,18.16,52400.0,14.9116,14.9198,14.9034,14.9034,52400.0
2012-03-06 11:25:00,18.17,18.19,18.16,18.19,60400.0,14.9116,14.928,14.9034,14.928,60400.0
2012-03-06 11:30:00,18.18,18.19,18.14,18.14,41600.0,14.9198,14.928,14.887,14.887,41600.0
2012-03-06 11:35:00,18.15,18.16,18.15,18.16,40800.0,14.8952,14.9034,14.8952,14.9034,40800.0
2012-03-06 11:40:00,18.16,18.18,18.16,18.16,21200.0,14.9034,14.9198,14.9034,14.9034,21200.0
2012-03-06 11:45:00,18.16,18.16,18.14,18.15,41200.0,14.9034,14.9034,14.887,14.8952,41200.0
2012-03-06 11:50:00,18.14,18.15,18.11,18.12,85200.0,14.887,14.8952,14.8624,14.8706,85200.0
2012-03-06 11:55:00,18.12,18.13,18.11,18.13,38000.0,14.8706,14.8788,14.8624,14.8788,38000.0
2012-03-06 12:00:00,18.12,18.14,18.12,18.13,69200.0,14.8706,14.887,14.8706,14.8788,69200.0
2012-03-06 12:05:00,18.13,18.14,18.11,18.11,63600.0,14.8788,14.887,14.8624,14.8624,63600.0
2012-03-06 12:10:00,18.11,18.11,18.09,18.09,104800.0,14.8624,14.8624,14.846,14.846,104800.0
2012-03-06 12:15:00,18.09,18.11,18.08,18.1,57200.0,14.846,14.8624,14.8378,14.8542,57200.0
2012-03-06 12:20:00,18.09,18.11,18.09,18.09,55600.0,14.846,14.8624,14.846,14.846,55600.0
2012-03-06 12:25:00,18.09,18.1,18.08,18.09,47200.0,14.846,14.8542,14.8378,14.846,47200.0
2012-03-06 12:30:00,18.09,18.12,18.09,18.11,44400.0,14.846,14.8706,14.846,14.8624,44400.0
2012-03-06 12:35:00,18.11,18.13,18.11,18.13,36800.0,14.8624,14.8788,14.8624,14.8788,36800.0
2012-03-06 12:40:00,18.13,18.13,18.11,18.11,34000.0,14.8788,14.8788,14.8624,14.8624,34000.0
2012-03-06 12:45:00,18.11,18.12,18.11,18.12,24400.0,14.8624,14.8706,14.8624,14.8706,24400.0
2012-03-06 12:50:00,18.12,18.13,18.11,18.12,33200.0,14.8706,14.8788,14.8624,14.8706,33200.0
2012-03-06 12:55:00,18.12,18.12,18.11,18.11,33600.0,14.8706,14.8706,14.8624,14.8624,33600.0
2012-03-06 13:00:00,18.11,18.13,18.1,18.12,48800.0,14.8624,14.8788,14.8542,14.8706,48800.0
2012-03-06 13:05:00,18.12,18.12,18.11,18.12,34400.0,14.8706,14.8706,14.8624,14.8706,34400.0
2012-03-06 13:10:00,18.12,18.12,18.11,18.11,40400.0,14.8706,14.8706,14.8624,14.8624,40400.0
2012-03-06 13:15:00,18.11,18.11,18.1,18.11,37200.0,14.8624,14.8624,14.8542,14.8624,37200.0
2012-03-06 13:20:00,18.11,18.11,18.09,18.1,35600.0,14.8624,14.8624,14.846,14.8542,35600.0
2012-03-06 13:25:00,18.11,18.11,18.09,18.1,81200.0,14.8624,14.8624,14.846,14.8542,81200.0
2012-03-06 13:30:00,18.1,18.12,18.1,18.11,24400.0,14.8542,14.8706,14.8542,14.8624,24400.0
2012-03-06 13:35:00,18.11,18.11,18.1,18.11,13200.0,14.8624,14.8624,14.8542,14.8624,13200.0
2012-03-06 13:40:00,18.11,18.12,18.09,18.11,61600.0,14.8624,14.8706,14.846,14.8624,61600.0
2012-03-06 13:45:00,18.11,18.13,18.09,18.12,42400.0,14.8624,14.8788,14.846,14.8706,42400.0
2012-03-06 13:50:00,18.12,18.12,18.11,18.12,36000.0,14.8706,14.8706,14.8624,14.8706,36000.0
2012-03-06 13:55:00,18.12,18.12,18.1,18.1,82800.0,14.8706,14.8706,14.8542,14.8542,82800.0
2012-03-06 14:00:00,18.1,18.11,18.09,18.09,23600.0,14.8542,14.8624,14.846,14.846,23600.0
2012-03-06 14:05:00,18.09,18.1,18.09,18.1,54800.0,14.846,14.8542,14.846,14.8542,54800.0
2012-03-06 14:10:00,18.1,18.11,18.09,18.11,36000.0,14.8542,14.8624,14.846,14.8624,36000.0
2012-03-06 14:15:00,18.11,18.11,18.09,18.1,30800.0,14.8624,14.8624,14.846,14.8542,30800.0
2012-03-06 14:20:00,18.1,18.1,18.08,18.08,41200.0,14.8542,14.8542,14.8378,14.8378,41200.0
2012-03-06 14:25:00,18.08,18.08,18.07,18.07,44000.0,14.8378,14.8378,14.8296,14.8296,44000.0
2012-03-06 14:30:00,18.07,18.08,18.05,18.07,151600.0,14.8296,14.8378,14.8131,14.8296,151600.0
2012-03-06 14:35:00,18.06,18.06,18.04,18.06,54400.0,14.8213,14.8213,14.8049,14.8213,54400.0
2012-03-06 14:40:00,18.06,18.06,18.04,18.06,61200.0,14.8213,14.8213,14.8049,14.8213,61200.0
2012-03-06 14:45:00,18.06,18.06,18.05,18.06,35600.0,14.8213,14.8213,14.8131,14.8213,35600.0
2012-03-06 14:50:00,18.06,18.07,18.06,18.07,20800.0,14.8213,14.8296,14.8213,14.8296,20800.0
2012-03-06 14:55:00,18.07,18.07,18.05,18.05,15200.0,14.8296,14.8296,14.8131,14.8131,15200.0
2012-03-06 15:00:00,18.06,18.08,18.06,18.08,52000.0,14.8213,14.8378,14.8213,14.8378,52000.0
2012-03-06 15:05:00,18.09,18.09,18.08,18.09,22400.0,14.846,14.846,14.8378,14.846,22400.0
2012-03-06 15:10:00,18.09,18.09,18.08,18.08,91600.0,14.846,14.846,14.8378,14.8378,91600.0
2012-03-06 15:15:00,18.08,18.1,18.08,18.1,57200.0,14.8378,14.8542,14.8378,14.8542,57200.0
2012-03-06 15:20:00,18.1,18.1,18.08,18.09,29600.0,14.8542,14.8542,14.8378,14.846,29600.0
2012-03-06 15:25:00,18.09,18.1,18.07,18.08,64000.0,14.846,14.8542,14.8296,14.8378,64000.0
2012-03-06 15:30:00,18.08,18.09,18.06,18.06,64400.0,14.8378,14.846,14.8213,14.8213,64400.0
2012-03-06 15:35:00,18.06,18.08,18.06,18.08,34800.0,14.8213,14.8378,14.8213,14.8378,34800.0
2012-03-06 15:40:00,18.08,18.1,18.08,18.08,73600.0,14.8378,14.8542,14.8378,14.8378,73600.0
2012-03-06 15:45:00,18.08,18.09,18.08,18.09,56000.0,14.8378,14.846,14.8378,14.846,56000.0
2012-03-06 15:50:00,18.09,18.1,18.09,18.1,86800.0,14.846,14.8542,14.846,14.8542,86800.0
2012-03-06 15:55:00,18.1,18.11,18.08,18.1,491200.0,14.8542,14.8624,14.8378,14.8542,491200.0
2012-03-07 09:30:00,18.16,18.17,18.11,18.14,321600.0,14.9034,14.9116,14.8624,14.887,321600.0
2012-03-07 09:35:00,18.15,18.16,18.13,18.13,77200.0,14.8952,14.9034,14.8788,14.8788,77200.0
2012-03-07 09:40:00,18.13,18.14,18.11,18.13,168400.0,14.8788,14.887,14.8624,14.8788,168400.0
2012-03-07 09:45:00,18.14,18.15,18.11,18.13,50400.0,14.887,14.8952,14.8624,14.8788,50400.0
2012-03-07 09:50:00,18.13,18.17,18.12,18.16,59200.0,14.8788,14.9116,14.8706,14.9034,59200.0
2012-03-07 09:55:00,18.16,18.17,18.13,18.15,144000.0,14.9034,14.9116,14.8788,14.8952,144000.0
2012-03-07 10:00:00,18.15,18.15,18.13,18.15,40800.0,14.8952,14.8952,14.8788,14.8952,40800.0
2012-03-07 10:05:00,18.15,18.15,18.11,18.12,57600.0,14.8952,14.8952,14.8624,14.8706,57600.0
2012-03-07 10:10:00,18.13,18.14,18.12,18.14,68800.0,14.8788,14.887,14.8706,14.887,68800.0
2012-03-07 10:15:00,18.14,18.16,18.14,18.15,40800.0,14.887,14.9034,14.887,14.8952,40800.0
2012-03-07 10:20:00,18.15,18.16,18.11,18.12,55200.0,14.8952,14.9034,14.8624,14.8706,55200.0
2012-03-07 10:25:00,18.11,18.13,18.1,18.13,46000.0,14.8624,14.8788,14.8542,14.8788,46000.0
2012-03-07 10:30:00,18.14,18.15,18.13,18.15,67600.0,14.887,14.8952,14.8788,14.8952,67600.0
2012-03-07 10:35:00,18.15,18.15,18.14,18.14,23200.0,14.8952,14.8952,14.887,14.887,23200.0
2012-03-07 10:40:00,18.14,18.14,18.12,18.13,40800.0,14.887,14.887,14.8706,14.8788,40800.0
2012-03-07 10:45:00,18.12,18.13,18.11,18.13,26000.0,14.8706,14.8788,14.8624,14.8788,26000.0
2012-03-07 10:50:00,18.13,18.14,18.13,18.14,26800.0,14.8788,14.887,14.8788,14.887,26800.0
2012-03-07 10:55:00,18.14,18.16,18.14,18.16,58000.0,14.887,14.9034,14.887,14.9034,58000.0
2012-03-07 11:00:00,18.16,18.18,18.16,18.17,58800.0,14.9034,14.9198,14.9034,14.9116,58800.0
2012-03-07 11:05:00,18.17,18.2,18.17,18.2,63600.0,14.9116,14.9362,14.9116,14.9362,63600.0
2012-03-07 11:10:00,18.2,18.21,18.2,18.21,63200.0,14.9362,14.9444,14.9362,14.9444,63200.0
2012-03-07 11:15:00,18.21,18.22,18.21,18.22,56400.0,14.9444,14.9527,14.9444,14.9527,56400.0
2012-03-07 11:20:00,18.22,18.23,18.22,18.23,22800.0,14.9527,14.9609,14.9527,14.9609,22800.0
2012-03-07 11:25:00,18.23,18.23,18.23,18.23,20800.0,14.9609,14.9609,14.9609,14.9609,20800.0
2012-03-07 11:30:00,18.23,18.24,18.23,18.23,24400.0,14.9609,14.9691,14.9609,14.9609,24400.0
2012-03-07 11:35:00,18.23,18.23,18.21,18.22,23200.0,14.9609,14.9609,14.9444,14.9527,23200.0
2012-03-07 11:40:00,18.22,18.23,18.22,18.22,63200.0,14.9527,14.9609,14.9527,14.9527,63200.0
2012-03-07 11:45:00,18.23,18.23,18.22,18.22,32000.0,14.9609,14.9609,14.9527,14.9527,32000.0
2012-03-07 11:50:00,18.22,18.22,18.22,18.22,9600.0,14.9527,14.9527,14.9527,14.9527,9600.0
2012-03-07 11:55:00,18.23,18.23,18.22,18.22,29600.0,14.9609,14.9609,14.9527,14.9527,29600.0
2012-03-07 12:00:00,18.23,18.25,18.23,18.24,10800.0,14.9609,14.9773,14.9609,14.9691,10800.0
2012-03-07 12:05:00,18.24,18.24,18.23,18.23,13600.0,14.9691,14.9691,14.9609,14.9609,13600.0
2012-03-07 12:10:00,18.23,18.24,18.22,18.22,85600.0,14.9609,14.9691,14.9527,14.9527,85600.0
2012-03-07 12:15:00,18.22,18.22,18.2,18.21,31600.0,14.9527,14.9527,14.9362,14.9444,31600.0
2012-03-07 12:20:00,18.21,18.21,18.2,18.21,26400.0,14.9444,14.9444,14.9362,14.9444,26400.0
2012-03-07 12:25:00,18.21,18.22,18.21,18.22,10000.0,14.9444,14.9527,14.9444,14.9527,10000.0
2012-03-07 12:30:00,18.22,18.22,18.2,18.21,24000.0,14.9527,14.9527,14.9362,14.9444,24000.0
2012-03-07 12:35:00,18.2,18.21,18.2,18.21,25600.0,14.9362,14.9444,14.9362,14.9444,25600.0
2012-03-07 12:40:00,18.21,18.23,18.21,18.23,25200.0,14.9444,14.9609,14.9444,14.9609,25200.0
2012-03-07 12:45:00,18.23,18.23,18.23,18.23,20400.0,14.9609,14.9609,14.9609,14.9609,20400.0
2012-03-07 12:50:00,18.23,18.24,18.23,18.23,5600.0,14.9609,14.9691,14.9609,14.9609,5600.0
2012-03-07 12:55:00,18.24,18.24,18.23,18.23,8000.0,14.9691,14.9691,14.9609,14.9609,8000.0
2012-03-07 13:00:00,18.23,18.23,18.2,18.23,27600.0,14.9609,14.9609,14.9362,14.9609,27600.0
2012-03-07 13:05:00,18.22,18.23,18.22,18.22,14400.0,14.9527,14.9609,14.9527,14.9527,14400.0
2012-03-07 13:10:00,18.22,18.23,18.21,18.22,32800.0,14.9527,14.9609,14.9444,14.9527,32800.0
2012-03-07 13:15:00,18.22,18.23,18.21,18.22,14000.0,14.9527,14.9609,14.9444,14.9527,14000.0
2012-03-07 13:20:00,18.23,18.23,18.22,18.22,14800.0,14.9609,14.9609,14.9527,14.9527,14800.0
2012-03-07 13:25:00,18.22,18.22,18.22,18.22,2400.0,14.9527,14.9527,14.9527,14.9527,2400.0
2012-03-07 13:30:00,18.21,18.22,18.21,18.21,8400.0,14.9444,14.9527,14.9444,14.9444,8400.0
2012-03-07 13:35:00,18.22,18.22,18.22,18.22,12000.0,14.9527,14.9527,14.9527,14.9527,12000.0
2012-03-07 13:40:00,18.22,18.22,18.2,18.2,21200.0,14.9527,14.9527,14.9362,14.9362,21200.0
2012-03-07 13:45:00,18.2,18.21,18.2,18.21,36000.0,14.9362,14.9444,14.9362,14.9444,36000.0
2012-03-07 13:50:00,18.21,18.22,18.2,18.21,7600.0,14.9444,14.9527,14.9362,14.9444,7600.0
2012-03-07 13:55:00,18.21,18.22,18.21,18.22,12800.0,14.9444,14.9527,14.9444,14.9527,12800.0
2012-03-07 14:00:00,18.22,18.24,18.22,18.23,37200.0,14.9527,14.9691,14.9527,14.9609,37200.0
2012-03-07 14:05:00,18.24,18.25,18.23,18.24,38000.0,14.9691,14.9773,14.9609,14.9691,38000.0
2012-03-07 14:10:00,18.24,18.24,18.23,18.23,12000.0,14.9691,14.9691,14.9609,14.9609,12000.0
2012-03-07 14:15:00,18.24,18.25,18.23,18.23,34000.0,14.9691,14.9773,14.9609,14.9609,34000.0
2012-03-07 14:20:00,18.23,18.24,18.22,18.22,21200.0,14.9609,14.9691,14.9527,14.9527,21200.0
2012-03-07 14:25:00,18.23,18.24,18.23,18.24,14400.0,14.9609,14.9691,14.9609,14.9691,14400.0
2012-03-07 14:30:00,18.24,18.24,18.2,18.21,32400.0,14.9691,14.9691,14.9362,14.9444,32400.0
2012-03-07 14:35:00,18.21,18.21,18.19,18.21,28800.0,14.9444,14.9444,14.928,14.9444,28800.0
2012-03-07 14:40:00,18.21,18.22,18.2,18.22,29600.0,14.9444,14.9527,14.9362,14.9527,29600.0
2012-03-07 14:45:00,18.21,18.23,18.21,18.21,119600.0,14.9444,14.9609,14.9444,14.9444,119600.0
2012-03-07 14:50:00,18.21,18.24,18.21,18.24,195200.0,14.9444,14.9691,14.9444,14.9691,195200.0
2012-03-07 14:55:00,18.24,18.24,18.24,18.24,16400.0,14.9691,14.9691,14.9691,14.9691,16400.0
2012-03-07 15:00:00,18.24,18.25,18.23,18.24,80000.0,14.9691,14.9773,14.9609,14.9691,80000.0
2012-03-07 15:05:00,18.24,18.24,18.22,18.22,176000.0,14.9691,14.9691,14.9527,14.9527,176000.0
2012-03-07 15:10:00,18.22,18.23,18.21,18.23,34400.0,14.9527,14.9609,14.9444,14.9609,34400.0
2012-03-07 15:15:00,18.23,18.24,18.22,18.24,232800.0,14.9609,14.9691,14.9527,14.9691,232800.0
2012-03-07 15:20:00,18.25,18.25,18.24,18.24,32800.0,14.9773,14.9773,14.9691,14.9691,32800.0
2012-03-07 15:25:00,18.24,18.25,18.24,18.25,32800.0,14.9691,14.9773,14.9691,14.9773,32800.0
2012-03-07 15:30:00,18.25,18.27,18.25,18.26,39200.0,14.9773,14.9937,14.9773,14.9855,39200.0
2012-03-07 15:35:00,18.27,18.27,18.25,18.26,26000.0,14.9937,14.9937,14.9773,14.9855,26000.0
2012-03-07 15:40:00,18.25,18.27,18.25,18.26,26800.0,14.9773,14.9937,14.9773,14.9855,26800.0
2012-03-07 15:45:00,18.26,18.27,18.26,18.26,25200.0,14.9855,14.9937,14.9855,14.9855,25200.0
2012-03-07 15:50:00,18.26,18.26,18.25,18.26,54400.0,14.9855,14.9855,14.9773,14.9855,54400.0
2012-03-07 15:55:00,18.25,18.26,18.24,18.25,214000.0,14.9773,14.9855,14.9691,14.9773,214000.0
2012-03-08 09:30:00,18.37,18.4,18.36,18.36,147600.0,15.0758,15.1004,15.0675,15.0675,147600.0
2012-03-08 09:35:00,18.36,18.39,18.35,18.37,38000.0,15.0675,15.0922,15.0593,15.0758,38000.0
2012-03-08 09:40:00,18.37,18.39,18.36,18.37,48000.0,15.0758,15.0922,15.0675,15.0758,48000.0
2012-03-08 09:45:00,18.37,18.39,18.33,18.34,58400.0,15.0758,15.0922,15.0429,15.0511,58400.0
2012-03-08 09:50:00,18.34,18.35,18.31,18.31,31200.0,15.0511,15.0593,15.0265,15.0265,31200.0
2012-03-08 09:55:00,18.31,18.31,18.3,18.31,18000.0,15.0265,15.0265,15.0183,15.0265,18000.0
2012-03-08 10:00:00,18.31,18.31,18.27,18.27,54800.0,15.0265,15.0265,14.9937,14.9937,54800.0
2012-03-08 10:05:00,18.26,18.28,18.26,18.28,36400.0,14.9855,15.0019,14.9855,15.0019,36400.0
2012-03-08 10:10:00,18.27,18.27,18.25,18.25,35600.0,14.9937,14.9937,14.9773,14.9773,35600.0
2012-03-08 10:15:00,18.25,18.27,18.25,18.25,62800.0,14.9773,14.9937,14.9773,14.9773,62800.0
2012-03-08 10:20:00,18.25,18.25,18.21,18.22,90000.0,14.9773,14.9773,14.9444,14.9527,90000.0
2012-03-08 10:25:00,18.21,18.23,18.2,18.22,31200.0,14.9444,14.9609,14.9362,14.9527,31200.0
2012-03-08 10:30:00,18.23,18.27,18.23,18.27,40400.0,14.9609,14.9937,14.9609,14.9937,40400.0
2012-03-08 10:35:00,18.27,18.28,18.26,18.26,63200.0,14.9937,15.0019,14.9855,14.9855,63200.0
2012-03-08 10:40:00,18.26,18.27,18.25,18.25,69600.0,14.9855,14.9937,14.9773,14.9773,69600.0
2012-03-08 10:45:00,18.26,18.3,18.26,18.29,52000.0,14.9855,15.0183,14.9855,15.0101,52000.0
2012-03-08 10:50:00,18.29,18.31,18.29,18.3,59200.0,15.0101,15.0265,15.0101,15.0183,59200.0
2012-03-08 10:55:00,18.3,18.31,18.29,18.3,81200.0,15.0183,15.0265,15.0101,15.0183,81200.0
2012-03-08 11:00:00,18.3,18.36,18.3,18.36,76800.0,15.0183,15.0675,15.0183,15.0675,76800.0
2012-03-08 11:05:00,18.36,18.36,18.35,18.35,18400.0,15.0675,15.0675,15.0593,15.0593,18400.0
2012-03-08 11:10:00,18.36,18.4,18.36,18.38,125600.0,15.0675,15.1004,15.0675,15.084,125600.0
2012-03-08 11:15:00,18.38,18.39,18.38,18.38,69200.0,15.084,15.0922,15.084,15.084,69200.0
2012-03-08 11:20:00,18.38,18.39,18.36,18.37,17600.0,15.084,15.0922,15.0675,15.0758,17600.0
2012-03-08 11:25:00,18.38,18.38,18.36,18.37,12000.0,15.084,15.084,15.0675,15.0758,12000.0
2012-03-08 11:30:00,18.36,18.38,18.36,18.36,16800.0,15.0675,15.084,15.0675,15.0675,16800.0
2012-03-08 11:35:00,18.36,18.38,18.36,18.36,27200.0,15.0675,15.084,15.0675,15.0675,27200.0
2012-03-08 11:40:00,18.36,18.36,18.35,18.35,25600.0,15.0675,15.0675,15.0593,15.0593,25600.0
2012-03-08 11:45:00,18.36,18.37,18.36,18.36,32800.0,15.0675,15.0758,15.0675,15.0675,32800.0
2012-03-08 11:50:00,18.37,18.37,18.36,18.37,7600.0,15.0758,15.0758,15.0675,15.0758,7600.0
2012-03-08 11:55:00,18.37,18.38,18.37,18.38,8400.0,15.0758,15.084,15.0758,15.084,8400.0
2012-03-08 12:00:00,18.38,18.4,18.38,18.4,18400.0,15.084,15.1004,15.084,15.1004,18400.0
2012-03-08 12:05:00,18.4,18.42,18.4,18.41,76400.0,15.1004,15.1168,15.1004,15.1086,76400.0
2012-03-08 12:10:00,18.41,18.42,18.41,18.42,15200.0,15.1086,15.1168,15.1086,15.1168,15200.0
2012-03-08 12:15:00,18.42,18.42,18.39,18.39,28800.0,15.1168,15.1168,15.0922,15.0922,28800.0
2012-03-08 12:20:00,18.39,18.4,18.39,18.4,14000.0,15.0922,15.1004,15.0922,15.1004,14000.0
2012-03-08 12:25:00,18.4,18.4,18.38,18.39,18800.0,15.1004,15.1004,15.084,15.0922,18800.0
2012-03-08 12:30:00,18.39,18.4,18.39,18.4,9600.0,15.0922,15.1004,15.0922,15.1004,9600.0
2012-03-08 12:35:00,18.4,18.4,18.38,18.39,15200.0,15.1004,15.1004,15.084,15.0922,15200.0
2012-03-08 12:40:00,18.39,18.4,18.39,18.4,38800.0,15.0922,15.1004,15.0922,15.1004,38800.0
2012-03-08 12:45:00,18.4,18.4,18.4,18.4,13200.0,15.1004,15.1004,15.1004,15.1004,13200.0
2012-03-08 12:50:00,18.4,18.42,18.4,18.42,44800.0,15.1004,15.1168,15.1004,15.1168,44800.0
2012-03-08 12:55:00,18.41,18.41,18.4,18.4,4000.0,15.1086,15.1086,15.1004,15.1004,4000.0
2012-03-08 13:00:00,18.4,18.41,18.4,18.4,12800.0,15.1004,15.1086,15.1004,15.1004,12800.0
2012-03-08 13:05:00,18.4,18.4,18.4,18.4,13600.0,15.1004,15.1004,15.1004,15.1004,13600.0
2012-03-08 13:10:00,18.4,18.4,18.38,18.4,38800.0,15.1004,15.1004,15.084,15.1004,38800.0
2012-03-08 13:15:00,18.4,18.43,18.4,18.42,30800.0,15.1004,15.125,15.1004,15.1168,30800.0
2012-03-08 13:20:00,18.42,18.42,18.41,18.42,14400.0,15.1168,15.1168,15.1086,15.1168,14400.0
2012-03-08 13:25:00,18.42,18.43,18.42,18.42,28000.0,15.1168,15.125,15.1168,15.1168,28000.0
2012-03-08 13:30:00,18.42,18.43,18.42,18.43,10800.0,15.1168,15.125,15.1168,15.125,10800.0
2012-03-08 13:35:00,18.43,18.44,18.43,18.43,32800.0,15.125,15.1332,15.125,15.125,32800.0
2012-03-08 13:40:00,18.43,18.44,18.43,18.43,15600.0,15.125,15.1332,15.125,15.125,15600.0
2012-03-08 13:45:00,18.43,18.44,18.43,18.44,20400.0,15.125,15.1332,15.125,15.1332,20400.0
2012-03-08 13:50:00,18.44,18.45,18.43,18.43,56800.0,15.1332,15.1414,15.125,15.125,56800.0
2012-03-08 13:55:00,18.43,18.43,18.43,18.43,16400.0,15.125,15.125,15.125,15.125,16400.0
2012-03-08 14:00:00,18.43,18.45,18.43,18.44,22400.0,15.125,15.1414,15.125,15.1332,22400.0
2012-03-08 14:05:00,18.43,18.45,18.43,18.44,28400.0,15.125,15.1414,15.125,15.1332,28400.0
2012-03-08 14:10:00,18.44,18.44,18.43,18.43,11600.0,15.1332,15.1332,15.125,15.125,11600.0
2012-03-08 14:15:00,18.43,18.43,18.42,18.43,18000.0,15.125,15.125,15.1168,15.125,18000.0
2012-03-08 14:20:00,18.43,18.43,18.42,18.43,20000.0,15.125,15.125,15.1168,15.125,20000.0
2012-03-08 14:25:00,18.43,18.44,18.42,18.43,28000.0,15.125,15.1332,15.1168,15.125,28000.0
2012-03-08 14:30:00,18.43,18.43,18.42,18.42,14400.0,15.125,15.125,15.1168,15.1168,14400.0
2012-03-08 14:35:00,18.43,18.43,18.41,18.42,32000.0,15.125,15.125,15.1086,15.1168,32000.0
2012-03-08 14:40:00,18.42,18.43,18.42,18.43,35600.0,15.1168,15.125,15.1168,15.125,35600.0
2012-03-08 14:45:00,18.44,18.45,18.44,18.45,35200.0,15.1332,15.1414,15.1332,15.1414,35200.0
2012-03-08 14:50:00,18.45,18.47,18.45,18.47,85200.0,15.1414,15.1578,15.1414,15.1578,85200.0
2012-03-08 14:55:00,18.47,18.49,18.47,18.49,155200.0,15.1578,15.1742,15.1578,15.1742,155200.0
2012-03-08 15:00:00,18.49,18.49,18.47,18.48,69600.0,15.1742,15.1742,15.1578,15.166,69600.0
2012-03-08 15:05:00,18.48,18.48,18.47,18.48,33600.0,15.166,15.166,15.1578,15.166,33600.0
2012-03-08 15:10:00,18.48,18.5,18.48,18.5,38000.0,15.166,15.1824,15.166,15.1824,38000.0
2012-03-08 15:15:00,18.5,18.5,18.49,18.49,59200.0,15.1824,15.1824,15.1742,15.1742,59200.0
2012-03-08 15:20:00,18.49,18.5,18.49,18.5,28400.0,15.1742,15.1824,15.1742,15.1824,28400.0
2012-03-08 15:25:00,18.5,18.5,18.49,18.49,51200.0,15.1824,15.1824,15.1742,15.1742,51200.0
2012-03-08 15:30:00,18.49,18.5,18.49,18.49,22000.0,15.1742,15.1824,15.1742,15.1742,22000.0
2012-03-08 15:35:00,18.49,18.5,18.47,18.47,88000.0,15.1742,15.1824,15.1578,15.1578,88000.0
2012-03-08 15:40:00,18.47,18.5,18.47,18.49,50400.0,15.1578,15.1824,15.1578,15.1742,50400.0
2012-03-08 15:45:00,18.48,18.5,18.48,18.48,32000.0,15.166,15.1824,15.166,15.166,32000.0
2012-03-08 15:50:00,18.48,18.5,18.48,18.49,33600.0,15.166,15.1824,15.166,15.1742,33600.0
2012-03-08 15:55:00,18.49,18.49,18.46,18.47,366000.0,15.1742,15.1742,15.1496,15.1578,366000.0
2012-03-09 09:30:00,18.48,18.48,18.45,18.48,92000.0,15.166,15.166,15.1414,15.166,92000.0
2012-03-09 09:35:00,18.47,18.52,18.46,18.51,109600.0,15.1578,15.1989,15.1496,15.1906,109600.0
2012-03-09 09:40:00,18.51,18.54,18.51,18.54,22400.0,15.1906,15.2153,15.1906,15.2153,22400.0
2012-03-09 09:45:00,18.54,18.56,18.54,18.56,40000.0,15.2153,15.2317,15.2153,15.2317,40000.0
2012-03-09 09:50:00,18.56,18.57,18.55,18.56,40400.0,15.2317,15.2399,15.2235,15.2317,40400.0
2012-03-09 09:55:00,18.55,18.55,18.51,18.52,15600.0,15.2235,15.2235,15.1906,15.1989,15600.0
2012-03-09 10:00:00,18.5,18.57,18.5,18.57,74800.0,15.1824,15.2399,15.1824,15.2399,74800.0
2012-03-09 10:05:00,18.57,18.62,18.57,18.62,171200.0,15.2399,15.2809,15.2399,15.2809,171200.0
2012-03-09 10:10:00,18.62,18.63,18.58,18.59,85600.0,15.2809,15.2891,15.2481,15.2563,85600.0
2012-03-09 10:15:00,18.59,18.65,18.59,18.65,92400.0,15.2563,15.3055,15.2563,15.3055,92400.0
2012-03-09 10:20:00,18.65,18.71,18.65,18.7,138000.0,15.3055,15.3548,15.3055,15.3466,138000.0
2012-03-09 10:25:00,18.7,18.75,18.7,18.73,231200.0,15.3466,15.3876,15.3466,15.3712,231200.0
2012-03-09 10:30:00,18.73,18.76,18.73,18.75,75200.0,15.3712,15.3958,15.3712,15.3876,75200.0
2012-03-09 10:35:00,18.75,18.79,18.75,18.79,100000.0,15.3876,15.4204,15.3876,15.4204,100000.0
2012-03-09 10:40:00,18.79,18.8,18.78,18.78,135600.0,15.4204,15.4286,15.4122,15.4122,135600.0
2012-03-09 10:45:00,18.78,18.8,18.77,18.77,51200.0,15.4122,15.4286,15.404,15.404,51200.0
2012-03-09 10:50:00,18.77,18.78,18.77,18.77,48400.0,15.404,15.4122,15.404,15.404,48400.0
2012-03-09 10:55:00,18.77,18.78,18.77,18.77,34400.0,15.404,15.4122,15.404,15.404,34400.0
2012-03-09 11:00:00,18.77,18.79,18.77,18.78,36000.0,15.404,15.4204,15.404,15.4122,36000.0
2012-03-09 11:05:00,18.77,18.78,18.77,18.77,53600.0,15.404,15.4122,15.404,15.404,53600.0
2012-03-09 11:10:00,18.78,18.79,18.78,18.79,21200.0,15.4122,15.4204,15.4122,15.4204,21200.0
2012-03-09 11:15:00,18.79,18.79,18.78,18.78,39200.0,15.4204,15.4204,15.4122,15.4122,39200.0
2012-03-09 11:20:00,18.79,18.79,18.78,18.78,29600.0,15.4204,15.4204,15.4122,15.4122,29600.0
2012-03-09 11:25:00,18.78,18.79,18.77,18.77,22400.0,15.4122,15.4204,15.404,15.404,22400.0
2012-03-09 11:30:00,18.77,18.77,18.76,18.76,63200.0,15.404,15.404,15.3958,15.3958,63200.0
2012-03-09 11:35:00,18.76,18.78,18.76,18.78,37600.0,15.3958,15.4122,15.3958,15.4122,37600.0
2012-03-09 11:40:00,18.78,18.81,18.78,18.79,161200.0,15.4122,15.4368,15.4122,15.4204,161200.0
2012-03-09 11:45:00,18.79,18.8,18.78,18.8,76000.0,15.4204,15.4286,15.4122,15.4286,76000.0
2012-03-09 11:50:00,18.8,18.82,18.8,18.82,60000.0,15.4286,15.4451,15.4286,15.4451,60000.0
2012-03-09 11:55:00,18.82,18.83,18.81,18.81,23600.0,15.4451,15.4533,15.4368,15.4368,23600.0
2012-03-09 12:00:00,18.82,18.83,18.81,18.81,32800.0,15.4451,15.4533,15.4368,15.4368,32800.0
2012-03-09 12:05:00,18.81,18.81,18.8,18.81,184000.0,15.4368,15.4368,15.4286,15.4368,184000.0
2012-03-09 12:10:00,18.81,18.82,18.81,18.82,48800.0,15.4368,15.4451,15.4368,15.4451,48800.0
2012-03-09 12:15:00,18.82,18.82,18.81,18.81,42000.0,15.4451,15.4451,15.4368,15.4368,42000.0
2012-03-09 12:20:00,18.82,18.82,18.82,18.82,22800.0,15.4451,15.4451,15.4451,15.4451,22800.0
2012-03-09 12:25:00,18.82,18.82,18.81,18.82,20800.0,15.4451,15.4451,15.4368,15.4451,20800.0
2012-03-09 12:30:00,18.82,18.82,18.81,18.82,54000.0,15.4451,15.4451,15.4368,15.4451,54000.0
2012-03-09 12:35:00,18.82,18.82,18.81,18.81,30000.0,15.4451,15.4451,15.4368,15.4368,30000.0
2012-03-09 12:40:00,18.81,18.81,18.81,18.81,8000.0,15.4368,15.4368,15.4368,15.4368,8000.0
2012-03-09 12:45:00,18.81,18.81,18.8,18.8,14800.0,15.4368,15.4368,15.4286,15.4286,14800.0
2012-03-09 12:50:00,18.8,18.81,18.8,18.8,14400.0,15.4286,15.4368,15.4286,15.4286,14400.0
2012-03-09 12:55:00,18.81,18.81,18.79,18.79,60800.0,15.4368,15.4368,15.4204,15.4204,60800.0
2012-03-09 13:00:00,18.79,18.8,18.79,18.8,9200.0,15.4204,15.4286,15.4204,15.4286,9200.0
2012-03-09 13:05:00,18.8,18.8,18.79,18.79,15600.0,15.4286,15.4286,15.4204,15.4204,15600.0
2012-03-09 13:10:00,18.79,18.79,18.78,18.78,41600.0,15.4204,15.4204,15.4122,15.4122,41600.0
2012-03-09 13:15:00,18.78,18.79,18.78,18.78,75200.0,15.4122,15.4204,15.4122,15.4122,75200.0
2012-03-09 13:20:00,18.78,18.78,18.76,18.76,24800.0,15.4122,15.4122,15.3958,15.3958,24800.0
2012-03-09 13:25:00,18.76,18.76,18.74,18.75,64800.0,15.3958,15.3958,15.3794,15.3876,64800.0
2012-03-09 13:30:00,18.75,18.76,18.73,18.73,52400.0,15.3876,15.3958,15.3712,15.3712,52400.0
2012-03-09 13:35:00,18.74,18.77,18.74,18.77,41200.0,15.3794,15.404,15.3794,15.404,41200.0
2012-03-09 13:40:00,18.77,18.78,18.77,18.77,48800.0,15.404,15.4122,15.404,15.404,48800.0
2012-03-09 13:45:00,18.77,18.77,18.75,18.77,37600.0,15.404,15.404,15.3876,15.404,37600.0
2012-03-09 13:50:00,18.77,18.77,18.76,18.76,12400.0,15.404,15.404,15.3958,15.3958,12400.0
2012-03-09 13:55:00,18.77,18.78,18.77,18.77,48000.0,15.404,15.4122,15.404,15.404,48000.0
2012-03-09 14:00:00,18.77,18.78,18.77,18.77,37200.0,15.404,15.4122,15.404,15.404,37200.0
2012-03-09 14:05:00,18.77,18.77,18.74,18.75,34000.0,15.404,15.404,15.3794,15.3876,34000.0
2012-03-09 14:10:00,18.75,18.76,18.75,18.75,44000.0,15.3876,15.3958,15.3876,15.3876,44000.0
2012-03-09 14:15:00,18.75,18.75,18.74,18.74,16000.0,15.3876,15.3876,15.3794,15.3794,16000.0
2012-03-09 14:20:00,18.74,18.75,18.74,18.75,8400.0,15.3794,15.3876,15.3794,15.3876,8400.0
2012-03-09 14:25:00,18.75,18.75,18.75,18.75,15600.0,15.3876,15.3876,15.3876,15.3876,15600.0
2012-03-09 14:30:00,18.75,18.76,18.75,18.76,9600.0,15.3876,15.3958,15.3876,15.3958,9600.0
2012-03-09 14:35:00,18.76,18.76,18.75,18.76,12400.0,15.3958,15.3958,15.3876,15.3958,12400.0
2012-03-09 14:40:00,18.76,18.77,18.76,18.77,9600.0,15.3958,15.404,15.3958,15.404,9600.0
2012-03-09 14:45:00,18.75,18.75,18.73,18.73,34400.0,15.3876,15.3876,15.3712,15.3712,34400.0
2012-03-09 14:50:00,18.73,18.73,18.69,18.69,128000.0,15.3712,15.3712,15.3384,15.3384,128000.0
2012-03-09 14:55:00,18.69,18.69,18.65,18.67,108800.0,15.3384,15.3384,15.3055,15.322,108800.0
2012-03-09 15:00:00,18.67,18.7,18.67,18.69,32400.0,15.322,15.3466,15.322,15.3384,32400.0
2012-03-09 15:05:00,18.69,18.7,18.68,18.69,47200.0,15.3384,15.3466,15.3302,15.3384,47200.0
2012-03-09 15:10:00,18.69,18.69,18.66,18.67,69200.0,15.3384,15.3384,15.3137,15.322,69200.0
2012-03-09 15:15:00,18.67,18.67,18.66,18.67,103200.0,15.322,15.322,15.3137,15.322,103200.0
2012-03-09 15:20:00,18.67,18.71,18.67,18.7,136000.0,15.322,15.3548,15.322,15.3466,136000.0
2012-03-09 15:25:00,18.7,18.71,18.69,18.71,41200.0,15.3466,15.3548,15.3384,15.3548,41200.0
2012-03-09 15:30:00,18.71,18.71,18.68,18.68,67600.0,15.3548,15.3548,15.3302,15.3302,67600.0
2012-03-09 15:35:00,18.68,18.71,18.68,18.71,98000.0,15.3302,15.3548,15.3302,15.3548,98000.0
2012-03-09 15:40:00,18.7,18.7,18.68,18.69,97600.0,15.3466,15.3466,15.3302,15.3384,97600.0
2012-03-09 15:45:00,18.69,18.71,18.69,18.7,94400.0,15.3384,15.3548,15.3384,15.3466,94400.0
2012-03-09 15:50:00,18.7,18.71,18.67,18.68,40400.0,15.3466,15.3548,15.322,15.3302,40400.0
2012-03-09 15:55:00,18.68,18.71,18.68,18.71,68400.0,15.3302,15.3548,15.3302,15.3548,68400.0
2012-03-12 09:30:00,18.72,18.76,18.68,18.7,460400.0,15.363,15.3958,15.3302,15.3466,460400.0
2012-03-12 09:35:00,18.7,18.76,18.69,18.75,80800.0,15.3466,15.3958,15.3384,15.3876,80800.0
2012-03-12 09:40:00,18.75,18.79,18.75,18.76,91200.0,15.3876,15.4204,15.3876,15.3958,91200.0
2012-03-12 09:45:00,18.77,18.78,18.73,18.74,74000.0,15.404,15.4122,15.3712,15.3794,74000.0
2012-03-12 09:50:00,18.74,18.76,18.71,18.75,97200.0,15.3794,15.3958,15.3548,15.3876,97200.0
2012-03-12 09:55:00,18.75,18.77,18.74,18.74,71600.0,15.3876,15.404,15.3794,15.3794,71600.0
2012-03-12 10:00:00,18.74,18.74,18.67,18.67,252800.0,15.3794,15.3794,15.322,15.322,252800.0
2012-03-12 10:05:00,18.67,18.71,18.67,18.7,223600.0,15.322,15.3548,15.322,15.3466,223600.0
2012-03-12 10:10:00,18.7,18.7,18.68,18.69,108800.0,15.3466,15.3466,15.3302,15.3384,108800.0
2012-03-12 10:15:00,18.69,18.74,18.69,18.73,94400.0,15.3384,15.3794,15.3384,15.3712,94400.0
2012-03-12 10:20:00,18.72,18.73,18.67,18.69,62000.0,15.363,15.3712,15.322,15.3384,62000.0
2012-03-12 10:25:00,18.69,18.69,18.68,18.69,18400.0,15.3384,15.3384,15.3302,15.3384,18400.0
2012-03-12 10:30:00,18.68,18.68,18.65,18.66,45200.0,15.3302,15.3302,15.3055,15.3137,45200.0
2012-03-12 10:35:00,18.65,18.66,18.64,18.64,32800.0,15.3055,15.3137,15.2973,15.2973,32800.0
2012-03-12 10:40:00,18.64,18.66,18.63,18.66,40800.0,15.2973,15.3137,15.2891,15.3137,40800.0
2012-03-12 10:45:00,18.66,18.67,18.66,18.66,54800.0,15.3137,15.322,15.3137,15.3137,54800.0
2012-03-12 10:50:00,18.66,18.7,18.66,18.69,25200.0,15.3137,15.3466,15.3137,15.3384,25200.0
2012-03-12 10:55:00,18.69,18.69,18.67,18.67,18000.0,15.3384,15.3384,15.322,15.322,18000.0
2012-03-12 11:00:00,18.68,18.68,18.65,18.66,45600.0,15.3302,15.3302,15.3055,15.3137,45600.0
2012-03-12 11:05:00,18.66,18.68,18.65,18.65,31200.0,15.3137,15.3302,15.3055,15.3055,31200.0
2012-03-12 11:10:00,18.66,18.67,18.65,18.67,43200.0,15.3137,15.322,15.3055,15.322,43200.0
2012-03-12 11:15:00,18.67,18.68,18.66,18.67,33600.0,15.322,15.3302,15.3137,15.322,33600.0
2012-03-12 11:20:00,18.66,18.66,18.61,18.63,56000.0,15.3137,15.3137,15.2727,15.2891,56000.0
2012-03-12 11:25:00,18.63,18.64,18.62,18.63,27600.0,15.2891,15.2973,15.2809,15.2891,27600.0
2012-03-12 11:30:00,18.62,18.65,18.62,18.63,34800.0,15.2809,15.3055,15.2809,15.2891,34800.0
2012-03-12 11:35:00,18.63,18.66,18.63,18.66,33200.0,15.2891,15.3137,15.2891,15.3137,33200.0
2012-03-12 11:40:00,18.66,18.67,18.65,18.66,54400.0,15.3137,15.322,15.3055,15.3137,54400.0
2012-03-12 11:45:00,18.66,18.67,18.66,18.66,26800.0,15.3137,15.322,15.3137,15.3137,26800.0
2012-03-12 11:50:00,18.66,18.7,18.66,18.68,44800.0,15.3137,15.3466,15.3137,15.3302,44800.0
2012-03-12 11:55:00,18.68,18.69,18.66,18.67,44400.0,15.3302,15.3384,15.3137,15.322,44400.0
2012-03-12 12:00:00,18.67,18.68,18.63,18.67,97600.0,15.322,15.3302,15.2891,15.322,97600.0
2012-03-12 12:05:00,18.67,18.68,18.67,18.68,18800.0,15.322,15.3302,15.322,15.3302,18800.0
2012-03-12 12:10:00,18.67,18.7,18.67,18.7,30800.0,15.322,15.3466,15.322,15.3466,30800.0
2012-03-12 12:15:00,18.7,18.71,18.7,18.71,26400.0,15.3466,15.3548,15.3466,15.3548,26400.0
2012-03-12 12:20:00,18.7,18.7,18.69,18.69,58400.0,15.3466,15.3466,15.3384,15.3384,58400.0
2012-03-12 12:25:00,18.69,18.69,18.68,18.68,89200.0,15.3384,15.3384,15.3302,15.3302,89200.0
2012-03-12 12:30:00,18.68,18.7,18.67,18.67,79600.0,15.3302,15.3466,15.322,15.322,79600.0
2012-03-12 12:35:00,18.67,18.68,18.66,18.68,22800.0,15.322,15.3302,15.3137,15.3302,22800.0
2012-03-12 12:40:00,18.67,18.69,18.66,18.69,42400.0,15.322,15.3384,15.3137,15.3384,42400.0
2012-03-12 12:45:00,18.68,18.68,18.67,18.68,14800.0,15.3302,15.3302,15.322,15.3302,14800.0
2012-03-12 12:50:00,18.67,18.67,18.65,18.65,50000.0,15.322,15.322,15.3055,15.3055,50000.0
2012-03-12 12:55:00,18.65,18.67,18.65,18.67,14800.0,15.3055,15.322,15.3055,15.322,14800.0
2012-03-12 13:00:00,18.67,18.67,18.66,18.66,13600.0,15.322,15.322,15.3137,15.3137,13600.0
2012-03-12 13:05:00,18.67,18.67,18.66,18.67,11200.0,15.322,15.322,15.3137,15.322,11200.0
2012-03-12 13:10:00,18.67,18.67,18.66,18.66,16800.0,15.322,15.322,15.3137,15.3137,16800.0
2012-03-12 13:15:00,18.66,18.68,18.65,18.68,32400.0,15.3137,15.3302,15.3055,15.3302,32400.0
2012-03-12 13:20:00,18.68,18.69,18.67,18.69,19200.0,15.3302,15.3384,15.322,15.3384,19200.0
2012-03-12 13:25:00,18.69,18.69,18.68,18.69,81600.0,15.3384,15.3384,15.3302,15.3384,81600.0
2012-03-12 13:30:00,18.69,18.71,18.69,18.71,14400.0,15.3384,15.3548,15.3384,15.3548,14400.0
2012-03-12 13:35:00,18.71,18.74,18.71,18.73,26000.0,15.3548,15.3794,15.3548,15.3712,26000.0
2012-03-12 13:40:00,18.73,18.74,18.73,18.74,15600.0,15.3712,15.3794,15.3712,15.3794,15600.0
2012-03-12 13:45:00,18.74,18.74,18.72,18.72,14000.0,15.3794,15.3794,15.363,15.363,14000.0
2012-03-12 13:50:00,18.72,18.73,18.72,18.72,12800.0,15.363,15.3712,15.363,15.363,12800.0
2012-03-12 13:55:00,18.72,18.72,18.7,18.7,16800.0,15.363,15.363,15.3466,15.3466,16800.0
2012-03-12 14:00:00,18.7,18.7,18.69,18.7,9600.0,15.3466,15.3466,15.3384,15.3466,9600.0
2012-03-12 14:05:00,18.7,18.7,18.7,18.7,6000.0,15.3466,15.3466,15.3466,15.3466,6000.0
2012-03-12 14:10:00,18.71,18.73,18.7,18.72,16400.0,15.3548,15.3712,15.3466,15.363,16400.0
2012-03-12 14:15:00,18.73,18.73,18.71,18.71,20800.0,15.3712,15.3712,15.3548,15.3548,20800.0
2012-03-12 14:20:00,18.71,18.72,18.7,18.71,46400.0,15.3548,15.363,15.3466,15.3548,46400.0
2012-03-12 14:25:00,18.7,18.72,18.7,18.72,21600.0,15.3466,15.363,15.3466,15.363,21600.0
2012-03-12 14:30:00,18.72,18.72,18.71,18.72,20400.0,15.363,15.363,15.3548,15.363,20400.0
2012-03-12 14:35:00,18.71,18.71,18.7,18.71,16000.0,15.3548,15.3548,15.3466,15.3548,16000.0
2012-03-12 14:40:00,18.71,18.72,18.7,18.7,10400.0,15.3548,15.363,15.3466,15.3466,10400.0
2012-03-12 14:45:00,18.7,18.72,18.7,18.71,21600.0,15.3466,15.363,15.3466,15.3548,21600.0
2012-03-12 14:50:00,18.71,18.71,18.71,18.71,12800.0,15.3548,15.3548,15.3548,15.3548,12800.0
2012-03-12 14:55:00,18.71,18.72,18.7,18.72,24400.0,15.3548,15.363,15.3466,15.363,24400.0
2012-03-12 15:00:00,18.72,18.72,18.71,18.71,18800.0,15.363,15.363,15.3548,15.3548,18800.0
2012-03-12 15:05:00,18.71,18.72,18.71,18.71,7200.0,15.3548,15.363,15.3548,15.3548,7200.0
2012-03-12 15:10:00,18.7,18.72,18.7,18.71,28400.0,15.3466,15.363,15.3466,15.3548,28400.0
2012-03-12 15:15:00,18.71,18.72,18.71,18.71,10800.0,15.3548,15.363,15.3548,15.3548,10800.0
2012-03-12 15:20:00,18.71,18.72,18.7,18.71,19200.0,15.3548,15.363,15.3466,15.3548,19200.0
2012-03-12 15:25:00,18.7,18.72,18.7,18.72,34800.0,15.3466,15.363,15.3466,15.363,34800.0
2012-03-12 15:30:00,18.72,18.72,18.71,18.71,11600.0,15.363,15.363,15.3548,15.3548,11600.0
2012-03-12 15:35:00,18.7,18.71,18.68,18.69,77600.0,15.3466,15.3548,15.3302,15.3384,77600.0
2012-03-12 15:40:00,18.69,18.69,18.67,18.67,83600.0,15.3384,15.3384,15.322,15.322,83600.0
2012-03-12 15:45:00,18.67,18.69,18.67,18.69,71600.0,15.322,15.3384,15.322,15.3384,71600.0
2012-03-12 15:50:00,18.69,18.69,18.68,18.68,56000.0,15.3384,15.3384,15.3302,15.3302,56000.0
2012-03-12 15:55:00,18.68,18.71,18.67,18.7,58400.0,15.3302,15.3548,15.322,15.3466,58400.0
2012-03-13 09:30:00,18.84,18.86,18.82,18.83,32000.0,15.4615,15.4779,15.4451,15.4533,32000.0
2012-03-13 09:35:00,18.84,18.86,18.84,18.86,26800.0,15.4615,15.4779,15.4615,15.4779,26800.0
2012-03-13 09:40:00,18.85,18.86,18.85,18.85,25600.0,15.4697,15.4779,15.4697,15.4697,25600.0
2012-03-13 09:45:00,18.84,18.84,18.81,18.83,72800.0,15.4615,15.4615,15.4368,15.4533,72800.0
2012-03-13 09:50:00,18.83,18.84,18.82,18.83,48800.0,15.4533,15.4615,15.4451,15.4533,48800.0
2012-03-13 09:55:00,18.83,18.86,18.81,18.82,41200.0,15.4533,15.4779,15.4368,15.4451,41200.0
2012-03-13 10:00:00,18.83,18.83,18.79,18.82,28400.0,15.4533,15.4533,15.4204,15.4451,28400.0
2012-03-13 10:05:00,18.82,18.82,18.78,18.81,42400.0,15.4451,15.4451,15.4122,15.4368,42400.0
2012-03-13 10:10:00,18.81,18.83,18.8,18.83,38400.0,15.4368,15.4533,15.4286,15.4533,38400.0
2012-03-13 10:15:00,18.83,18.83,18.79,18.8,32400.0,15.4533,15.4533,15.4204,15.4286,32400.0
2012-03-13 10:20:00,18.8,18.82,18.8,18.81,25200.0,15.4286,15.4451,15.4286,15.4368,25200.0
2012-03-13 10:25:00,18.81,18.82,18.81,18.81,29200.0,15.4368,15.4451,15.4368,15.4368,29200.0
2012-03-13 10:30:00,18.81,18.83,18.81,18.83,25600.0,15.4368,15.4533,15.4368,15.4533,25600.0
2012-03-13 10:35:00,18.83,18.86,18.83,18.85,60000.0,15.4533,15.4779,15.4533,15.4697,60000.0
2012-03-13 10:40:00,18.85,18.86,18.85,18.86,54400.0,15.4697,15.4779,15.4697,15.4779,54400.0
2012-03-13 10:45:00,18.86,18.86,18.85,18.85,32800.0,15.4779,15.4779,15.4697,15.4697,32800.0
2012-03-13 10:50:00,18.85,18.86,18.85,18.86,38000.0,15.4697,15.4779,15.4697,15.4779,38000.0
2012-03-13 10:55:00,18.86,18.86,18.83,18.84,52000.0,15.4779,15.4779,15.4533,15.4615,52000.0
2012-03-13 11:00:00,18.84,18.85,18.84,18.84,38400.0,15.4615,15.4697,15.4615,15.4615,38400.0
2012-03-13 11:05:00,18.84,18.86,18.84,18.86,24000.0,15.4615,15.4779,15.4615,15.4779,24000.0
2012-03-13 11:10:00,18.86,18.86,18.84,18.84,56400.0,15.4779,15.4779,15.4615,15.4615,56400.0
2012-03-13 11:15:00,18.84,18.84,18.84,18.84,15200.0,15.4615,15.4615,15.4615,15.4615,15200.0
2012-03-13 11:20:00,18.84,18.85,18.84,18.84,30400.0,15.4615,15.4697,15.4615,15.4615,30400.0
2012-03-13 11:25:00,18.84,18.85,18.83,18.84,60400.0,15.4615,15.4697,15.4533,15.4615,60400.0
2012-03-13 11:30:00,18.84,18.86,18.84,18.85,36000.0,15.4615,15.4779,15.4615,15.4697,36000.0
2012-03-13 11:35:00,18.85,18.88,18.85,18.88,58000.0,15.4697,15.4943,15.4697,15.4943,58000.0
2012-03-13 11:40:00,18.89,18.91,18.88,18.91,63200.0,15.5025,15.5189,15.4943,15.5189,63200.0
2012-03-13 11:45:00,18.91,18.92,18.85,18.86,146000.0,15.5189,15.5271,15.4697,15.4779,146000.0
2012-03-13 11:50:00,18.86,18.88,18.85,18.86,64800.0,15.4779,15.4943,15.4697,15.4779,64800.0
2012-03-13 11:55:00,18.86,18.87,18.86,18.86,24400.0,15.4779,15.4861,15.4779,15.4779,24400.0
2012-03-13 12:00:00,18.86,18.89,18.86,18.87,81200.0,15.4779,15.5025,15.4779,15.4861,81200.0
2012-03-13 12:05:00,18.87,18.88,18.87,18.88,18000.0,15.4861,15.4943,15.4861,15.4943,18000.0
2012-03-13 12:10:00,18.88,18.88,18.88,18.88,8800.0,15.4943,15.4943,15.4943,15.4943,8800.0
2012-03-13 12:15:00,18.88,18.88,18.87,18.87,15600.0,15.4943,15.4943,15.4861,15.4861,15600.0
2012-03-13 12:20:00,18.87,18.88,18.87,18.88,26400.0,15.4861,15.4943,15.4861,15.4943,26400.0
2012-03-13 12:25:00,18.88,18.89,18.88,18.88,38800.0,15.4943,15.5025,15.4943,15.4943,38800.0
2012-03-13 12:30:00,18.88,18.89,18.87,18.88,12400.0,15.4943,15.5025,15.4861,15.4943,12400.0
2012-03-13 12:35:00,18.88,18.88,18.87,18.87,12400.0,15.4943,15.4943,15.4861,15.4861,12400.0
2012-03-13 12:40:00,18.86,18.88,18.86,18.87,13200.0,15.4779,15.4943,15.4779,15.4861,13200.0
2012-03-13 12:45:00,18.88,18.89,18.87,18.89,105200.0,15.4943,15.5025,15.4861,15.5025,105200.0
2012-03-13 12:50:00,18.89,18.9,18.89,18.9,17200.0,15.5025,15.5107,15.5025,15.5107,17200.0
2012-03-13 12:55:00,18.9,18.9,18.89,18.9,4400.0,15.5107,15.5107,15.5025,15.5107,4400.0
2012-03-13 13:00:00,18.9,18.9,18.89,18.9,11600.0,15.5107,15.5107,15.5025,15.5107,11600.0
2012-03-13 13:05:00,18.9,18.9,18.89,18.9,24400.0,15.5107,15.5107,15.5025,15.5107,24400.0
2012-03-13 13:10:00,18.9,18.9,18.9,18.9,42000.0,15.5107,15.5107,15.5107,15.5107,42000.0
2012-03-13 13:15:00,18.9,18.91,18.9,18.91,16400.0,15.5107,15.5189,15.5107,15.5189,16400.0
2012-03-13 13:20:00,18.91,18.93,18.91,18.92,45200.0,15.5189,15.5353,15.5189,15.5271,45200.0
2012-03-13 13:25:00,18.93,18.93,18.92,18.92,11600.0,15.5353,15.5353,15.5271,15.5271,11600.0
2012-03-13 13:30:00,18.92,18.92,18.91,18.91,23200.0,15.5271,15.5271,15.5189,15.5189,23200.0
2012-03-13 13:35:00,18.91,18.91,18.88,18.88,29600.0,15.5189,15.5189,15.4943,15.4943,29600.0
2012-03-13 13:40:00,18.88,18.89,18.88,18.89,12400.0,15.4943,15.5025,15.4943,15.5025,12400.0
2012-03-13 13:45:00,18.89,18.89,18.88,18.89,14000.0,15.5025,15.5025,15.4943,15.5025,14000.0
2012-03-13 13:50:00,18.89,18.89,18.89,18.89,6800.0,15.5025,15.5025,15.5025,15.5025,6800.0
2012-03-13 13:55:00,18.89,18.89,18.89,18.89,8800.0,15.5025,15.5025,15.5025,15.5025,8800.0
2012-03-13 14:00:00,18.88,18.89,18.88,18.88,6400.0,15.4943,15.5025,15.4943,15.4943,6400.0
2012-03-13 14:05:00,18.87,18.88,18.87,18.88,11200.0,15.4861,15.4943,15.4861,15.4943,11200.0
2012-03-13 14:10:00,18.88,18.89,18.87,18.88,28000.0,15.4943,15.5025,15.4861,15.4943,28000.0
2012-03-13 14:15:00,18.89,18.9,18.86,18.9,26800.0,15.5025,15.5107,15.4779,15.5107,26800.0
2012-03-13 14:20:00,18.9,18.93,18.89,18.9,58800.0,15.5107,15.5353,15.5025,15.5107,58800.0
2012-03-13 14:25:00,18.9,18.9,18.85,18.88,49200.0,15.5107,15.5107,15.4697,15.4943,49200.0
2012-03-13 14:30:00,18.88,18.91,18.88,18.88,70800.0,15.4943,15.5189,15.4943,15.4943,70800.0
2012-03-13 14:35:00,18.88,18.9,18.88,18.9,48400.0,15.4943,15.5107,15.4943,15.5107,48400.0
2012-03-13 14:40:00,18.9,18.91,18.88,18.89,54400.0,15.5107,15.5189,15.4943,15.5025,54400.0
2012-03-13 14:45:00,18.89,18.89,18.87,18.87,62000.0,15.5025,15.5025,15.4861,15.4861,62000.0
2012-03-13 14:50:00,18.86,18.88,18.86,18.88,40000.0,15.4779,15.4943,15.4779,15.4943,40000.0
2012-03-13 14:55:00,18.88,18.89,18.88,18.89,20400.0,15.4943,15.5025,15.4943,15.5025,20400.0
2012-03-13 15:00:00,18.89,18.93,18.89,18.93,47600.0,15.5025,15.5353,15.5025,15.5353,47600.0
2012-03-13 15:05:00,18.93,18.96,18.92,18.95,52800.0,15.5353,15.5599,15.5271,15.5517,52800.0
2012-03-13 15:10:00,18.95,18.97,18.94,18.97,91600.0,15.5517,15.5682,15.5435,15.5682,91600.0
2012-03-13 15:15:00,18.97,18.99,18.96,18.99,64000.0,15.5682,15.5846,15.5599,15.5846,64000.0
2012-03-13 15:20:00,18.99,19.03,18.98,19.02,152000.0,15.5846,15.6174,15.5764,15.6092,152000.0
2012-03-13 15:25:00,19.02,19.05,19.0,19.02,146000.0,15.6092,15.6338,15.5928,15.6092,146000.0
2012-03-13 15:30:00,19.02,19.06,19.02,19.06,84000.0,15.6092,15.642,15.6092,15.642,84000.0
2012-03-13 15:35:00,19.05,19.06,19.03,19.05,86800.0,15.6338,15.642,15.6174,15.6338,86800.0
2012-03-13 15:40:00,19.05,19.08,19.04,19.08,120000.0,15.6338,15.6584,15.6256,15.6584,120000.0
2012-03-13 15:45:00,19.08,19.08,19.06,19.06,118000.0,15.6584,15.6584,15.642,15.642,118000.0
2012-03-13 15:50:00,19.06,19.1,19.06,19.09,142800.0,15.642,15.6748,15.642,15.6666,142800.0
2012-03-13 15:55:00,19.09,19.1,19.08,19.1,627200.0,15.6666,15.6748,15.6584,15.6748,627200.0
2012-03-14 09:30:00,19.1,19.11,19.07,19.09,882000.0,15.6748,15.683,15.6502,15.6666,882000.0
2012-03-14 09:35:00,19.1,19.1,19.07,19.07,86400.0,15.6748,15.6748,15.6502,15.6502,86400.0
2012-03-14 09:40:00,19.07,19.1,19.07,19.1,161600.0,15.6502,15.6748,15.6502,15.6748,161600.0
2012-03-14 09:45:00,19.1,19.13,19.1,19.12,210400.0,15.6748,15.6995,15.6748,15.6913,210400.0
2012-03-14 09:50:00,19.12,19.13,19.1,19.11,94800.0,15.6913,15.6995,15.6748,15.683,94800.0
2012-03-14 09:55:00,19.11,19.13,19.11,19.12,36800.0,15.683,15.6995,15.683,15.6913,36800.0
2012-03-14 10:00:00,19.11,19.12,19.1,19.11,46800.0,15.683,15.6913,15.6748,15.683,46800.0
2012-03-14 10:05:00,19.1,19.13,19.1,19.13,38000.0,15.6748,15.6995,15.6748,15.6995,38000.0
2012-03-14 10:10:00,19.13,19.14,19.12,19.13,87200.0,15.6995,15.7077,15.6913,15.6995,87200.0
2012-03-14 10:15:00,19.13,19.13,19.11,19.13,39600.0,15.6995,15.6995,15.683,15.6995,39600.0
2012-03-14 10:20:00,19.13,19.13,19.09,19.1,64800.0,15.6995,15.6995,15.6666,15.6748,64800.0
2012-03-14 10:25:00,19.1,19.1,19.07,19.07,90400.0,15.6748,15.6748,15.6502,15.6502,90400.0
2012-03-14 10:30:00,19.07,19.08,19.06,19.06,41200.0,15.6502,15.6584,15.642,15.642,41200.0
2012-03-14 10:35:00,19.07,19.07,19.04,19.04,122800.0,15.6502,15.6502,15.6256,15.6256,122800.0
2012-03-14 10:40:00,19.05,19.05,19.03,19.05,48000.0,15.6338,15.6338,15.6174,15.6338,48000.0
2012-03-14 10:45:00,19.05,19.06,19.05,19.05,51600.0,15.6338,15.642,15.6338,15.6338,51600.0
2012-03-14 10:50:00,19.04,19.05,19.01,19.02,56800.0,15.6256,15.6338,15.601,15.6092,56800.0
2012-03-14 10:55:00,19.02,19.02,18.99,19.0,66000.0,15.6092,15.6092,15.5846,15.5928,66000.0
2012-03-14 11:00:00,19.0,19.0,18.97,18.98,52800.0,15.5928,15.5928,15.5682,15.5764,52800.0
2012-03-14 11:05:00,18.98,19.0,18.97,18.99,48400.0,15.5764,15.5928,15.5682,15.5846,48400.0
2012-03-14 11:10:00,19.0,19.01,18.96,18.96,81600.0,15.5928,15.601,15.5599,15.5599,81600.0
2012-03-14 11:15:00,18.96,18.96,18.95,18.95,81200.0,15.5599,15.5599,15.5517,15.5517,81200.0
2012-03-14 11:20:00,18.96,18.97,18.96,18.97,97200.0,15.5599,15.5682,15.5599,15.5682,97200.0
2012-03-14 11:25:00,18.97,18.98,18.97,18.97,27600.0,15.5682,15.5764,15.5682,15.5682,27600.0
2012-03-14 11:30:00,18.97,18.97,18.96,18.96,41200.0,15.5682,15.5682,15.5599,15.5599,41200.0
2012-03-14 11:35:00,18.96,18.99,18.96,18.98,33200.0,15.5599,15.5846,15.5599,15.5764,33200.0
2012-03-14 11:40:00,18.98,18.99,18.97,18.97,33600.0,15.5764,15.5846,15.5682,15.5682,33600.0
2012-03-14 11:45:00,18.97,18.97,18.96,18.96,51200.0,15.5682,15.5682,15.5599,15.5599,51200.0
2012-03-14 11:50:00,18.96,18.98,18.96,18.98,109200.0,15.5599,15.5764,15.5599,15.5764,109200.0
2012-03-14 11:55:00,18.98,18.98,18.97,18.97,71200.0,15.5764,15.5764,15.5682,15.5682,71200.0
2012-03-14 12:00:00,18.97,18.99,18.97,18.98,24800.0,15.5682,15.5846,15.5682,15.5764,24800.0
2012-03-14 12:05:00,18.98,18.98,18.97,18.97,17200.0,15.5764,15.5764,15.5682,15.5682,17200.0
2012-03-14 12:10:00,18.97,18.98,18.95,18.97,25200.0,15.5682,15.5764,15.5517,15.5682,25200.0
2012-03-14 12:15:00,18.97,18.98,18.97,18.98,21200.0,15.5682,15.5764,15.5682,15.5764,21200.0
2012-03-14 12:20:00,18.98,18.98,18.97,18.98,8800.0,15.5764,15.5764,15.5682,15.5764,8800.0
2012-03-14 12:25:00,18.98,18.98,18.97,18.97,164000.0,15.5764,15.5764,15.5682,15.5682,164000.0
2012-03-14 12:30:00,18.97,18.98,18.96,18.98,131600.0,15.5682,15.5764,15.5599,15.5764,131600.0
2012-03-14 12:35:00,18.98,19.01,18.98,19.0,29200.0,15.5764,15.601,15.5764,15.5928,29200.0
2012-03-14 12:40:00,19.0,19.0,18.99,18.99,30400.0,15.5928,15.5928,15.5846,15.5846,30400.0
2012-03-14 12:45:00,19.0,19.01,18.99,19.01,30800.0,15.5928,15.601,15.5846,15.601,30800.0
2012-03-14 12:50:00,19.01,19.01,19.0,19.01,22800.0,15.601,15.601,15.5928,15.601,22800.0
2012-03-14 12:55:00,19.01,19.01,19.0,19.01,10400.0,15.601,15.601,15.5928,15.601,10400.0
2012-03-14 13:00:00,19.0,19.0,18.99,18.99,57600.0,15.5928,15.5928,15.5846,15.5846,57600.0
2012-03-14 13:05:00,18.99,19.02,18.99,19.02,9600.0,15.5846,15.6092,15.5846,15.6092,9600.0
2012-03-14 13:10:00,19.02,19.02,19.02,19.02,26400.0,15.6092,15.6092,15.6092,15.6092,26400.0
2012-03-14 13:15:00,19.02,19.02,19.01,19.02,15200.0,15.6092,15.6092,15.601,15.6092,15200.0
2012-03-14 13:20:00,19.02,19.03,19.02,19.03,14800.0,15.6092,15.6174,15.6092,15.6174,14800.0
2012-03-14 13:25:00,19.03,19.03,19.02,19.02,17600.0,15.6174,15.6174,15.6092,15.6092,17600.0
2012-03-14 13:30:00,19.02,19.02,18.99,18.99,14000.0,15.6092,15.6092,15.5846,15.5846,14000.0
2012-03-14 13:35:00,18.98,18.98,18.97,18.98,37600.0,15.5764,15.5764,15.5682,15.5764,37600.0
2012-03-14 13:40:00,18.98,18.98,18.95,18.95,99600.0,15.5764,15.5764,15.5517,15.5517,99600.0
2012-03-14 13:45:00,18.95,18.96,18.92,18.95,70400.0,15.5517,15.5599,15.5271,15.5517,70400.0
2012-03-14 13:50:00,18.95,18.97,18.95,18.96,29200.0,15.5517,15.5682,15.5517,15.5599,29200.0
2012-03-14 13:55:00,18.96,18.96,18.9,18.91,62800.0,15.5599,15.5599,15.5107,15.5189,62800.0
2012-03-14 14:00:00,18.91,18.95,18.91,18.94,61200.0,15.5189,15.5517,15.5189,15.5435,61200.0
2012-03-14 14:05:00,18.94,18.96,18.94,18.95,54800.0,15.5435,15.5599,15.5435,15.5517,54800.0
2012-03-14 14:10:00,18.95,18.95,18.92,18.92,36400.0,15.5517,15.5517,15.5271,15.5271,36400.0
2012-03-14 14:15:00,18.91,18.91,18.88,18.89,76000.0,15.5189,15.5189,15.4943,15.5025,76000.0
2012-03-14 14:20:00,18.89,18.9,18.87,18.9,57600.0,15.5025,15.5107,15.4861,15.5107,57600.0
2012-03-14 14:25:00,18.9,18.91,18.89,18.91,19200.0,15.5107,15.5189,15.5025,15.5189,19200.0
2012-03-14 14:30:00,18.91,18.92,18.89,18.91,78000.0,15.5189,15.5271,15.5025,15.5189,78000.0
2012-03-14 14:35:00,18.92,18.92,18.91,18.92,17600.0,15.5271,15.5271,15.5189,15.5271,17600.0
2012-03-14 14:40:00,18.92,18.93,18.91,18.91,22000.0,15.5271,15.5353,15.5189,15.5189,22000.0
2012-03-14 14:45:00,18.91,18.93,18.9,18.93,21600.0,15.5189,15.5353,15.5107,15.5353,21600.0
2012-03-14 14:50:00,18.93,18.93,18.92,18.92,31600.0,15.5353,15.5353,15.5271,15.5271,31600.0
2012-03-14 14:55:00,18.92,18.93,18.91,18.93,33200.0,15.5271,15.5353,15.5189,15.5353,33200.0
2012-03-14 15:00:00,18.93,18.93,18.9,18.9,35600.0,15.5353,15.5353,15.5107,15.5107,35600.0
2012-03-14 15:05:00,18.9,18.93,18.9,18.93,27200.0,15.5107,15.5353,15.5107,15.5353,27200.0
2012-03-14 15:10:00,18.93,18.93,18.91,18.92,16000.0,15.5353,15.5353,15.5189,15.5271,16000.0
2012-03-14 15:15:00,18.92,18.92,18.89,18.89,48800.0,15.5271,15.5271,15.5025,15.5025,48800.0
2012-03-14 15:20:00,18.9,18.92,18.9,18.92,12000.0,15.5107,15.5271,15.5107,15.5271,12000.0
2012-03-14 15:25:00,18.93,18.94,18.9,18.94,71200.0,15.5353,15.5435,15.5107,15.5435,71200.0
2012-03-14 15:30:00,18.94,18.95,18.92,18.93,50400.0,15.5435,15.5517,15.5271,15.5353,50400.0
2012-03-14 15:35:00,18.93,18.94,18.93,18.94,12000.0,15.5353,15.5435,15.5353,15.5435,12000.0
2012-03-14 15:40:00,18.94,18.95,18.92,18.94,38000.0,15.5435,15.5517,15.5271,15.5435,38000.0
2012-03-14 15:45:00,18.93,18.94,18.93,18.93,46000.0,15.5353,15.5435,15.5353,15.5353,46000.0
2012-03-14 15:50:00,18.93,18.94,18.93,18.93,58000.0,15.5353,15.5435,15.5353,15.5353,58000.0
2012-03-14 15:55:00,18.94,18.95,18.93,18.95,59200.0,15.5435,15.5517,15.5353,15.5517,59200.0
2012-03-15 09:30:00,18.93,18.96,18.91,18.92,328000.0,15.5353,15.5599,15.5189,15.5271,328000.0
2012-03-15 09:35:00,18.91,18.92,18.89,18.89,72800.0,15.5189,15.5271,15.5025,15.5025,72800.0
2012-03-15 09:40:00,18.88,18.88,18.86,18.87,74800.0,15.4943,15.4943,15.4779,15.4861,74800.0
2012-03-15 09:45:00,18.88,18.89,18.87,18.88,64000.0,15.4943,15.5025,15.4861,15.4943,64000.0
2012-03-15 09:50:00,18.88,18.92,18.88,18.92,101200.0,15.4943,15.5271,15.4943,15.5271,101200.0
2012-03-15 09:55:00,18.92,18.95,18.92,18.94,76000.0,15.5271,15.5517,15.5271,15.5435,76000.0
2012-03-15 10:00:00,18.93,18.96,18.89,18.89,204400.0,15.5353,15.5599,15.5025,15.5025,204400.0
2012-03-15 10:05:00,18.89,18.93,18.88,18.92,109600.0,15.5025,15.5353,15.4943,15.5271,109600.0
2012-03-15 10:10:00,18.92,18.94,18.92,18.93,82800.0,15.5271,15.5435,15.5271,15.5353,82800.0
2012-03-15 10:15:00,18.94,19.0,18.93,18.99,93600.0,15.5435,15.5928,15.5353,15.5846,93600.0
2012-03-15 10:20:00,19.0,19.01,18.98,18.98,46800.0,15.5928,15.601,15.5764,15.5764,46800.0
2012-03-15 10:25:00,18.98,18.99,18.96,18.96,137600.0,15.5764,15.5846,15.5599,15.5599,137600.0
2012-03-15 10:30:00,18.96,18.98,18.95,18.97,80000.0,15.5599,15.5764,15.5517,15.5682,80000.0
2012-03-15 10:35:00,18.98,18.98,18.94,18.95,149200.0,15.5764,15.5764,15.5435,15.5517,149200.0
2012-03-15 10:40:00,18.95,18.99,18.95,18.98,48400.0,15.5517,15.5846,15.5517,15.5764,48400.0
2012-03-15 10:45:00,18.98,18.98,18.93,18.94,80000.0,15.5764,15.5764,15.5353,15.5435,80000.0
2012-03-15 10:50:00,18.94,18.96,18.93,18.96,77200.0,15.5435,15.5599,15.5353,15.5599,77200.0
2012-03-15 10:55:00,18.96,18.98,18.92,18.92,114000.0,15.5599,15.5764,15.5271,15.5271,114000.0
2012-03-15 11:00:00,18.92,18.92,18.88,18.89,92000.0,15.5271,15.5271,15.4943,15.5025,92000.0
2012-03-15 11:05:00,18.89,18.92,18.88,18.91,64800.0,15.5025,15.5271,15.4943,15.5189,64800.0
2012-03-15 11:10:00,18.91,18.92,18.91,18.91,23600.0,15.5189,15.5271,15.5189,15.5189,23600.0
2012-03-15 11:15:00,18.91,18.92,18.9,18.92,71600.0,15.5189,15.5271,15.5107,15.5271,71600.0
2012-03-15 11:20:00,18.92,18.95,18.92,18.95,45600.0,15.5271,15.5517,15.5271,15.5517,45600.0
2012-03-15 11:25:00,18.95,18.96,18.93,18.95,116800.0,15.5517,15.5599,15.5353,15.5517,116800.0
2012-03-15 11:30:00,18.96,18.99,18.96,18.99,106000.0,15.5599,15.5846,15.5599,15.5846,106000.0
2012-03-15 11:35:00,18.98,18.99,18.95,18.96,28400.0,15.5764,15.5846,15.5517,15.5599,28400.0
2012-03-15 11:40:00,18.97,19.02,18.97,19.01,57600.0,15.5682,15.6092,15.5682,15.601,57600.0
2012-03-15 11:45:00,19.01,19.02,18.97,18.98,66800.0,15.601,15.6092,15.5682,15.5764,66800.0
2012-03-15 11:50:00,18.98,18.99,18.97,18.97,37200.0,15.5764,15.5846,15.5682,15.5682,37200.0
2012-03-15 11:55:00,18.97,18.97,18.96,18.96,16000.0,15.5682,15.5682,15.5599,15.5599,16000.0
2012-03-15 12:00:00,18.96,18.99,18.96,18.97,74400.0,15.5599,15.5846,15.5599,15.5682,74400.0
2012-03-15 12:05:00,18.97,19.0,18.97,19.0,46800.0,15.5682,15.5928,15.5682,15.5928,46800.0
2012-03-15 12:10:00,19.0,19.0,18.99,18.99,19200.0,15.5928,15.5928,15.5846,15.5846,19200.0
2012-03-15 12:15:00,19.0,19.01,18.99,19.01,48400.0,15.5928,15.601,15.5846,15.601,48400.0
2012-03-15 12:20:00,19.01,19.05,19.0,19.05,63600.0,15.601,15.6338,15.5928,15.6338,63600.0
2012-03-15 12:25:00,19.05,19.05,19.03,19.03,34400.0,15.6338,15.6338,15.6174,15.6174,34400.0
2012-03-15 12:30:00,19.03,19.04,19.03,19.03,69600.0,15.6174,15.6256,15.6174,15.6174,69600.0
2012-03-15 12:35:00,19.04,19.05,19.04,19.05,36400.0,15.6256,15.6338,15.6256,15.6338,36400.0
2012-03-15 12:40:00,19.05,19.11,19.05,19.11,80400.0,15.6338,15.683,15.6338,15.683,80400.0
2012-03-15 12:45:00,19.11,19.11,19.1,19.1,36000.0,15.683,15.683,15.6748,15.6748,36000.0
2012-03-15 12:50:00,19.1,19.1,19.09,19.09,153600.0,15.6748,15.6748,15.6666,15.6666,153600.0
2012-03-15 12:55:00,19.09,19.09,19.08,19.08,27200.0,15.6666,15.6666,15.6584,15.6584,27200.0
2012-03-15 13:00:00,19.09,19.1,19.08,19.09,57600.0,15.6666,15.6748,15.6584,15.6666,57600.0
2012-03-15 13:05:00,19.09,19.1,19.09,19.09,12800.0,15.6666,15.6748,15.6666,15.6666,12800.0
2012-03-15 13:10:00,19.09,19.1,19.09,19.09,55200.0,15.6666,15.6748,15.6666,15.6666,55200.0
2012-03-15 13:15:00,19.09,19.09,19.05,19.06,28000.0,15.6666,15.6666,15.6338,15.642,28000.0
2012-03-15 13:20:00,19.06,19.06,19.05,19.05,10400.0,15.642,15.642,15.6338,15.6338,10400.0
2012-03-15 13:25:00,19.06,19.06,19.02,19.02,66800.0,15.642,15.642,15.6092,15.6092,66800.0
2012-03-15 13:30:00,19.02,19.04,19.02,19.04,32800.0,15.6092,15.6256,15.6092,15.6256,32800.0
2012-03-15 13:35:00,19.04,19.05,19.03,19.05,18000.0,15.6256,15.6338,15.6174,15.6338,18000.0
2012-03-15 13:40:00,19.05,19.05,19.04,19.05,7600.0,15.6338,15.6338,15.6256,15.6338,7600.0
2012-03-15 13:45:00,19.05,19.05,19.03,19.04,12400.0,15.6338,15.6338,15.6174,15.6256,12400.0
2012-03-15 13:50:00,19.04,19.05,19.04,19.04,12800.0,15.6256,15.6338,15.6256,15.6256,12800.0
2012-03-15 13:55:00,19.04,19.05,19.03,19.04,41600.0,15.6256,15.6338,15.6174,15.6256,41600.0
2012-03-15 14:00:00,19.05,19.05,19.02,19.04,26800.0,15.6338,15.6338,15.6092,15.6256,26800.0
2012-03-15 14:05:00,19.04,19.08,19.04,19.08,38400.0,15.6256,15.6584,15.6256,15.6584,38400.0
2012-03-15 14:10:00,19.08,19.08,19.05,19.06,28800.0,15.6584,15.6584,15.6338,15.642,28800.0
2012-03-15 14:15:00,19.06,19.1,19.06,19.09,39200.0,15.642,15.6748,15.642,15.6666,39200.0
2012-03-15 14:20:00,19.1,19.11,19.09,19.1,25200.0,15.6748,15.683,15.6666,15.6748,25200.0
2012-03-15 14:25:00,19.1,19.11,19.1,19.1,45200.0,15.6748,15.683,15.6748,15.6748,45200.0
2012-03-15 14:30:00,19.1,19.1,19.07,19.09,90000.0,15.6748,15.6748,15.6502,15.6666,90000.0
2012-03-15 14:35:00,19.09,19.09,19.05,19.07,88400.0,15.6666,15.6666,15.6338,15.6502,88400.0
2012-03-15 14:40:00,19.07,19.09,19.07,19.09,19200.0,15.6502,15.6666,15.6502,15.6666,19200.0
2012-03-15 14:45:00,19.08,19.08,19.07,19.07,22400.0,15.6584,15.6584,15.6502,15.6502,22400.0
2012-03-15 14:50:00,19.08,19.1,19.08,19.1,44000.0,15.6584,15.6748,15.6584,15.6748,44000.0
2012-03-15 14:55:00,19.1,19.1,19.09,19.1,40000.0,15.6748,15.6748,15.6666,15.6748,40000.0
2012-03-15 15:00:00,19.1,19.1,19.08,19.09,32800.0,15.6748,15.6748,15.6584,15.6666,32800.0
2012-03-15 15:05:00,19.1,19.11,19.1,19.1,122400.0,15.6748,15.683,15.6748,15.6748,122400.0
2012-03-15 15:10:00,19.1,19.11,19.1,19.1,101600.0,15.6748,15.683,15.6748,15.6748,101600.0
2012-03-15 15:15:00,19.1,19.1,19.08,19.1,121600.0,15.6748,15.6748,15.6584,15.6748,121600.0
2012-03-15 15:20:00,19.1,19.1,19.09,19.1,112800.0,15.6748,15.6748,15.6666,15.6748,112800.0
2012-03-15 15:25:00,19.1,19.11,19.09,19.1,50400.0,15.6748,15.683,15.6666,15.6748,50400.0
2012-03-15 15:30:00,19.11,19.11,19.1,19.11,64400.0,15.683,15.683,15.6748,15.683,64400.0
2012-03-15 15:35:00,19.11,19.12,19.1,19.11,47200.0,15.683,15.6913,15.6748,15.683,47200.0
2012-03-15 15:40:00,19.11,19.11,19.11,19.11,21600.0,15.683,15.683,15.683,15.683,21600.0
2012-03-15 15:45:00,19.11,19.11,19.1,19.1,35200.0,15.683,15.683,15.6748,15.6748,35200.0
2012-03-15 15:50:00,19.1,19.11,19.1,19.1,45200.0,15.6748,15.683,15.6748,15.6748,45200.0
2012-03-15 15:55:00,19.1,19.11,19.1,19.11,362800.0,15.6748,15.683,15.6748,15.683,362800.0
2012-03-16 09:30:00,19.13,19.14,19.11,19.13,78400.0,15.6995,15.7077,15.683,15.6995,78400.0
2012-03-16 09:35:00,19.13,19.13,19.11,19.13,67200.0,15.6995,15.6995,15.683,15.6995,67200.0
2012-03-16 09:40:00,19.13,19.14,19.09,19.09,116800.0,15.6995,15.7077,15.6666,15.6666,116800.0
2012-03-16 09:45:00,19.09,19.09,19.06,19.07,86800.0,15.6666,15.6666,15.642,15.6502,86800.0
2012-03-16 09:50:00,19.07,19.08,19.06,19.07,78400.0,15.6502,15.6584,15.642,15.6502,78400.0
2012-03-16 09:55:00,19.07,19.07,19.04,19.06,48000.0,15.6502,15.6502,15.6256,15.642,48000.0
2012-03-16 10:00:00,19.06,19.1,19.06,19.09,48800.0,15.642,15.6748,15.642,15.6666,48800.0
2012-03-16 10:05:00,19.09,19.09,19.08,19.09,18000.0,15.6666,15.6666,15.6584,15.6666,18000.0
2012-03-16 10:10:00,19.09,19.09,19.06,19.07,22400.0,15.6666,15.6666,15.642,15.6502,22400.0
2012-03-16 10:15:00,19.07,19.07,19.01,19.01,60400.0,15.6502,15.6502,15.601,15.601,60400.0
2012-03-16 10:20:00,19.0,19.07,19.0,19.07,160000.0,15.5928,15.6502,15.5928,15.6502,160000.0
2012-03-16 10:25:00,19.07,19.07,19.05,19.06,73200.0,15.6502,15.6502,15.6338,15.642,73200.0
2012-03-16 10:30:00,19.06,19.08,19.04,19.08,241600.0,15.642,15.6584,15.6256,15.6584,241600.0
2012-03-16 10:35:00,19.08,19.11,19.07,19.1,341200.0,15.6584,15.683,15.6502,15.6748,341200.0
2012-03-16 10:40:00,19.11,19.13,19.11,19.11,35200.0,15.683,15.6995,15.683,15.683,35200.0
2012-03-16 10:45:00,19.11,19.12,19.11,19.12,38000.0,15.683,15.6913,15.683,15.6913,38000.0
2012-03-16 10:50:00,19.12,19.13,19.11,19.12,62000.0,15.6913,15.6995,15.683,15.6913,62000.0
2012-03-16 10:55:00,19.12,19.12,19.11,19.12,66800.0,15.6913,15.6913,15.683,15.6913,66800.0
2012-03-16 11:00:00,19.12,19.13,19.11,19.12,94400.0,15.6913,15.6995,15.683,15.6913,94400.0
2012-03-16 11:05:00,19.12,19.13,19.12,19.13,97200.0,15.6913,15.6995,15.6913,15.6995,97200.0
2012-03-16 11:10:00,19.13,19.13,19.12,19.12,52000.0,15.6995,15.6995,15.6913,15.6913,52000.0
2012-03-16 11:15:00,19.12,19.12,19.09,19.09,50400.0,15.6913,15.6913,15.6666,15.6666,50400.0
2012-03-16 11:20:00,19.09,19.1,19.08,19.08,85200.0,15.6666,15.6748,15.6584,15.6584,85200.0
2012-03-16 11:25:00,19.08,19.09,19.08,19.08,84800.0,15.6584,15.6666,15.6584,15.6584,84800.0
2012-03-16 11:30:00,19.08,19.09,19.07,19.08,63600.0,15.6584,15.6666,15.6502,15.6584,63600.0
2012-03-16 11:35:00,19.08,19.08,19.07,19.08,26800.0,15.6584,15.6584,15.6502,15.6584,26800.0
2012-03-16 11:40:00,19.08,19.09,19.07,19.09,61200.0,15.6584,15.6666,15.6502,15.6666,61200.0
2012-03-16 11:45:00,19.09,19.09,19.07,19.08,91600.0,15.6666,15.6666,15.6502,15.6584,91600.0
2012-03-16 11:50:00,19.08,19.1,19.07,19.1,91200.0,15.6584,15.6748,15.6502,15.6748,91200.0
2012-03-16 11:55:00,19.1,19.11,19.09,19.11,38400.0,15.6748,15.683,15.6666,15.683,38400.0
2012-03-16 12:00:00,19.11,19.11,19.1,19.11,26000.0,15.683,15.683,15.6748,15.683,26000.0
2012-03-16 12:05:00,19.11,19.11,19.1,19.1,12800.0,15.683,15.683,15.6748,15.6748,12800.0
2012-03-16 12:10:00,19.1,19.11,19.1,19.1,48400.0,15.6748,15.683,15.6748,15.6748,48400.0
2012-03-16 12:15:00,19.1,19.11,19.1,19.1,8800.0,15.6748,15.683,15.6748,15.6748,8800.0
2012-03-16 12:20:00,19.1,19.11,19.1,19.1,6000.0,15.6748,15.683,15.6748,15.6748,6000.0
2012-03-16 12:25:00,19.11,19.11,19.1,19.11,40400.0,15.683,15.683,15.6748,15.683,40400.0
2012-03-16 12:30:00,19.11,19.11,19.11,19.11,25600.0,15.683,15.683,15.683,15.683,25600.0
2012-03-16 12:35:00,19.11,19.11,19.11,19.11,19600.0,15.683,15.683,15.683,15.683,19600.0
2012-03-16 12:40:00,19.11,19.11,19.1,19.11,38800.0,15.683,15.683,15.6748,15.683,38800.0
2012-03-16 12:45:00,19.11,19.12,19.1,19.11,35600.0,15.683,15.6913,15.6748,15.683,35600.0
2012-03-16 12:50:00,19.11,19.11,19.1,19.11,21600.0,15.683,15.683,15.6748,15.683,21600.0
2012-03-16 12:55:00,19.1,19.1,19.09,19.1,13200.0,15.6748,15.6748,15.6666,15.6748,13200.0
2012-03-16 13:00:00,19.09,19.1,19.09,19.09,13600.0,15.6666,15.6748,15.6666,15.6666,13600.0
2012-03-16 13:05:00,19.09,19.1,19.09,19.1,6000.0,15.6666,15.6748,15.6666,15.6748,6000.0
2012-03-16 13:10:00,19.1,19.1,19.09,19.1,6400.0,15.6748,15.6748,15.6666,15.6748,6400.0
2012-03-16 13:15:00,19.1,19.1,19.09,19.09,8400.0,15.6748,15.6748,15.6666,15.6666,8400.0
2012-03-16 13:20:00,19.09,19.1,19.09,19.09,5200.0,15.6666,15.6748,15.6666,15.6666,5200.0
2012-03-16 13:25:00,19.09,19.09,19.09,19.09,14400.0,15.6666,15.6666,15.6666,15.6666,14400.0
2012-03-16 13:30:00,19.09,19.09,19.09,19.09,5600.0,15.6666,15.6666,15.6666,15.6666,5600.0
2012-03-16 13:35:00,19.09,19.09,19.08,19.09,10000.0,15.6666,15.6666,15.6584,15.6666,10000.0
2012-03-16 13:40:00,19.08,19.08,19.06,19.06,28400.0,15.6584,15.6584,15.642,15.642,28400.0
2012-03-16 13:45:00,19.06,19.07,19.06,19.07,15600.0,15.642,15.6502,15.642,15.6502,15600.0
2012-03-16 13:50:00,19.07,19.07,19.07,19.07,19200.0,15.6502,15.6502,15.6502,15.6502,19200.0
2012-03-16 13:55:00,19.07,19.09,19.07,19.09,9200.0,15.6502,15.6666,15.6502,15.6666,9200.0
2012-03-16 14:00:00,19.09,19.09,19.08,19.09,8000.0,15.6666,15.6666,15.6584,15.6666,8000.0
2012-03-16 14:05:00,19.08,19.09,19.08,19.09,16800.0,15.6584,15.6666,15.6584,15.6666,16800.0
2012-03-16 14:10:00,19.09,19.09,19.08,19.08,12800.0,15.6666,15.6666,15.6584,15.6584,12800.0
2012-03-16 14:15:00,19.08,19.09,19.08,19.09,18000.0,15.6584,15.6666,15.6584,15.6666,18000.0
2012-03-16 14:20:00,19.09,19.09,19.08,19.08,6800.0,15.6666,15.6666,15.6584,15.6584,6800.0
2012-03-16 14:25:00,19.09,19.09,19.08,19.09,6400.0,15.6666,15.6666,15.6584,15.6666,6400.0
2012-03-16 14:30:00,19.09,19.09,19.08,19.08,6000.0,15.6666,15.6666,15.6584,15.6584,6000.0
2012-03-16 14:35:00,19.09,19.09,19.08,19.08,4000.0,15.6666,15.6666,15.6584,15.6584,4000.0
2012-03-16 14:40:00,19.08,19.09,19.08,19.08,16800.0,15.6584,15.6666,15.6584,15.6584,16800.0
2012-03-16 14:45:00,19.08,19.09,19.08,19.09,12400.0,15.6584,15.6666,15.6584,15.6666,12400.0
2012-03-16 14:50:00,19.09,19.09,19.08,19.09,12800.0,15.6666,15.6666,15.6584,15.6666,12800.0
2012-03-16 14:55:00,19.08,19.08,19.08,19.08,400.0,15.6584,15.6584,15.6584,15.6584,400.0
2012-03-16 15:00:00,19.08,19.08,19.07,19.07,25600.0,15.6584,15.6584,15.6502,15.6502,25600.0
2012-03-16 15:05:00,19.07,19.07,19.07,19.07,45600.0,15.6502,15.6502,15.6502,15.6502,45600.0
2012-03-16 15:10:00,19.07,19.08,19.04,19.06,124800.0,15.6502,15.6584,15.6256,15.642,124800.0
2012-03-16 15:15:00,19.05,19.06,19.03,19.05,42000.0,15.6338,15.642,15.6174,15.6338,42000.0
2012-03-16 15:20:00,19.05,19.07,19.04,19.05,51600.0,15.6338,15.6502,15.6256,15.6338,51600.0
2012-03-16 15:25:00,19.06,19.06,19.05,19.06,61600.0,15.642,15.642,15.6338,15.642,61600.0
2012-03-16 15:30:00,19.06,19.06,19.05,19.05,38400.0,15.642,15.642,15.6338,15.6338,38400.0
2012-03-16 15:35:00,19.06,19.07,19.05,19.06,25600.0,15.642,15.6502,15.6338,15.642,25600.0
2012-03-16 15:40:00,19.07,19.08,19.06,19.08,20000.0,15.6502,15.6584,15.642,15.6584,20000.0
2012-03-16 15:45:00,19.08,19.08,19.06,19.07,121200.0,15.6584,15.6584,15.642,15.6502,121200.0
2012-03-16 15:50:00,19.07,19.07,19.05,19.06,88000.0,15.6502,15.6502,15.6338,15.642,88000.0
2012-03-16 15:55:00,19.06,19.06,19.05,19.06,265600.0,15.642,15.642,15.6338,15.642,265600.0
2012-03-19 09:30:00,19.06,19.06,19.01,19.01,668800.0,15.642,15.642,15.601,15.601,668800.0
2012-03-19 09:35:00,19.01,19.04,19.0,19.02,167600.0,15.601,15.6256,15.5928,15.6092,167600.0
2012-03-19 09:40:00,19.02,19.04,19.02,19.03,421600.0,15.6092,15.6256,15.6092,15.6174,421600.0
2012-03-19 09:45:00,19.04,19.13,19.03,19.13,263600.0,15.6256,15.6995,15.6174,15.6995,263600.0
2012-03-19 09:50:00,19.13,19.18,19.12,19.16,220400.0,15.6995,15.7405,15.6913,15.7241,220400.0
2012-03-19 09:55:00,19.17,19.21,19.17,19.2,82400.0,15.7323,15.7651,15.7323,15.7569,82400.0
2012-03-19 10:00:00,19.2,19.21,19.15,19.16,108800.0,15.7569,15.7651,15.7159,15.7241,108800.0
2012-03-19 10:05:00,19.16,19.16,19.06,19.07,139200.0,15.7241,15.7241,15.642,15.6502,139200.0
2012-03-19 10:10:00,19.06,19.11,19.06,19.1,82000.0,15.642,15.683,15.642,15.6748,82000.0
2012-03-19 10:15:00,19.1,19.13,19.1,19.12,54400.0,15.6748,15.6995,15.6748,15.6913,54400.0
2012-03-19 10:20:00,19.13,19.13,19.08,19.09,103600.0,15.6995,15.6995,15.6584,15.6666,103600.0
2012-03-19 10:25:00,19.09,19.13,19.08,19.11,104000.0,15.6666,15.6995,15.6584,15.683,104000.0
2012-03-19 10:30:00,19.11,19.13,19.11,19.12,35600.0,15.683,15.6995,15.683,15.6913,35600.0
2012-03-19 10:35:00,19.11,19.15,19.11,19.15,274000.0,15.683,15.7159,15.683,15.7159,274000.0
2012-03-19 10:40:00,19.14,19.16,19.14,19.16,436400.0,15.7077,15.7241,15.7077,15.7241,436400.0
2012-03-19 10:45:00,19.16,19.2,19.16,19.19,154800.0,15.7241,15.7569,15.7241,15.7487,154800.0
2012-03-19 10:50:00,19.18,19.21,19.18,19.18,87600.0,15.7405,15.7651,15.7405,15.7405,87600.0
2012-03-19 10:55:00,19.19,19.19,19.18,19.18,37200.0,15.7487,15.7487,15.7405,15.7405,37200.0
2012-03-19 11:00:00,19.18,19.18,19.15,19.17,112400.0,15.7405,15.7405,15.7159,15.7323,112400.0
2012-03-19 11:05:00,19.17,19.19,19.16,19.18,107200.0,15.7323,15.7487,15.7241,15.7405,107200.0
2012-03-19 11:10:00,19.18,19.18,19.15,19.15,38000.0,15.7405,15.7405,15.7159,15.7159,38000.0
2012-03-19 11:15:00,19.16,19.17,19.16,19.16,16400.0,15.7241,15.7323,15.7241,15.7241,16400.0
2012-03-19 11:20:00,19.16,19.18,19.16,19.18,68400.0,15.7241,15.7405,15.7241,15.7405,68400.0
2012-03-19 11:25:00,19.18,19.19,19.17,19.18,64000.0,15.7405,15.7487,15.7323,15.7405,64000.0
2012-03-19 11:30:00,19.18,19.19,19.18,19.18,28800.0,15.7405,15.7487,15.7405,15.7405,28800.0
2012-03-19 11:35:00,19.18,19.2,19.18,19.2,47600.0,15.7405,15.7569,15.7405,15.7569,47600.0
2012-03-19 11:40:00,19.2,19.25,19.19,19.25,186000.0,15.7569,15.7979,15.7487,15.7979,186000.0
2012-03-19 11:45:00,19.25,19.25,19.23,19.23,73200.0,15.7979,15.7979,15.7815,15.7815,73200.0
2012-03-19 11:50:00,19.23,19.24,19.23,19.23,36800.0,15.7815,15.7897,15.7815,15.7815,36800.0
2012-03-19 11:55:00,19.23,19.24,19.23,19.24,48000.0,15.7815,15.7897,15.7815,15.7897,48000.0
2012-03-19 12:00:00,19.24,19.25,19.24,19.25,30800.0,15.7897,15.7979,15.7897,15.7979,30800.0
2012-03-19 12:05:00,19.25,19.25,19.25,19.25,38800.0,15.7979,15.7979,15.7979,15.7979,38800.0
2012-03-19 12:10:00,19.25,19.26,19.25,19.25,33200.0,15.7979,15.8062,15.7979,15.7979,33200.0
2012-03-19 12:15:00,19.25,19.25,19.25,19.25,70000.0,15.7979,15.7979,15.7979,15.7979,70000.0
2012-03-19 12:20:00,19.25,19.25,19.24,19.25,40000.0,15.7979,15.7979,15.7897,15.7979,40000.0
2012-03-19 12:25:00,19.25,19.25,19.24,19.25,40000.0,15.7979,15.7979,15.7897,15.7979,40000.0
2012-03-19 12:30:00,19.25,19.26,19.25,19.26,40400.0,15.7979,15.8062,15.7979,15.8062,40400.0
2012-03-19 12:35:00,19.26,19.28,19.26,19.28,68800.0,15.8062,15.8226,15.8062,15.8226,68800.0
2012-03-19 12:40:00,19.28,19.31,19.28,19.3,86400.0,15.8226,15.8472,15.8226,15.839,86400.0
2012-03-19 12:45:00,19.3,19.31,19.29,19.3,102000.0,15.839,15.8472,15.8308,15.839,102000.0
2012-03-19 12:50:00,19.3,19.3,19.28,19.28,27200.0,15.839,15.839,15.8226,15.8226,27200.0
2012-03-19 12:55:00,19.28,19.3,19.28,19.3,52000.0,15.8226,15.839,15.8226,15.839,52000.0
2012-03-19 13:00:00,19.3,19.32,19.29,19.32,63200.0,15.839,15.8554,15.8308,15.8554,63200.0
2012-03-19 13:05:00,19.31,19.31,19.3,19.3,15600.0,15.8472,15.8472,15.839,15.839,15600.0
2012-03-19 13:10:00,19.3,19.32,19.3,19.31,16000.0,15.839,15.8554,15.839,15.8472,16000.0
2012-03-19 13:15:00,19.31,19.33,19.31,19.33,33200.0,15.8472,15.8636,15.8472,15.8636,33200.0
2012-03-19 13:20:00,19.32,19.34,19.31,19.33,69200.0,15.8554,15.8718,15.8472,15.8636,69200.0
2012-03-19 13:25:00,19.33,19.33,19.32,19.33,35200.0,15.8636,15.8636,15.8554,15.8636,35200.0
2012-03-19 13:30:00,19.33,19.33,19.32,19.33,22000.0,15.8636,15.8636,15.8554,15.8636,22000.0
2012-03-19 13:35:00,19.33,19.34,19.33,19.33,39600.0,15.8636,15.8718,15.8636,15.8636,39600.0
2012-03-19 13:40:00,19.33,19.35,19.33,19.34,154000.0,15.8636,15.88,15.8636,15.8718,154000.0
2012-03-19 13:45:00,19.34,19.34,19.33,19.34,13200.0,15.8718,15.8718,15.8636,15.8718,13200.0
2012-03-19 13:50:00,19.34,19.37,19.33,19.37,76400.0,15.8718,15.8964,15.8636,15.8964,76400.0
2012-03-19 13:55:00,19.37,19.37,19.35,19.36,31600.0,15.8964,15.8964,15.88,15.8882,31600.0
2012-03-19 14:00:00,19.36,19.37,19.35,19.36,66000.0,15.8882,15.8964,15.88,15.8882,66000.0
2012-03-19 14:05:00,19.36,19.36,19.36,19.36,24400.0,15.8882,15.8882,15.8882,15.8882,24400.0
2012-03-19 14:10:00,19.36,19.36,19.36,19.36,32800.0,15.8882,15.8882,15.8882,15.8882,32800.0
2012-03-19 14:15:00,19.36,19.37,19.36,19.36,26400.0,15.8882,15.8964,15.8882,15.8882,26400.0
2012-03-19 14:20:00,19.36,19.37,19.36,19.37,34000.0,15.8882,15.8964,15.8882,15.8964,34000.0
2012-03-19 14:25:00,19.37,19.37,19.36,19.36,22400.0,15.8964,15.8964,15.8882,15.8882,22400.0
2012-03-19 14:30:00,19.36,19.36,19.33,19.33,58800.0,15.8882,15.8882,15.8636,15.8636,58800.0
2012-03-19 14:35:00,19.33,19.34,19.33,19.33,19600.0,15.8636,15.8718,15.8636,15.8636,19600.0
2012-03-19 14:40:00,19.33,19.34,19.33,19.34,41200.0,15.8636,15.8718,15.8636,15.8718,41200.0
2012-03-19 14:45:00,19.34,19.34,19.33,19.34,256000.0,15.8718,15.8718,15.8636,15.8718,256000.0
2012-03-19 14:50:00,19.34,19.35,19.34,19.34,60400.0,15.8718,15.88,15.8718,15.8718,60400.0
2012-03-19 14:55:00,19.34,19.34,19.32,19.33,26800.0,15.8718,15.8718,15.8554,15.8636,26800.0
2012-03-19 15:00:00,19.33,19.34,19.33,19.33,41600.0,15.8636,15.8718,15.8636,15.8636,41600.0
2012-03-19 15:05:00,19.33,19.33,19.31,19.32,32800.0,15.8636,15.8636,15.8472,15.8554,32800.0
2012-03-19 15:10:00,19.32,19.32,19.31,19.32,48000.0,15.8554,15.8554,15.8472,15.8554,48000.0
2012-03-19 15:15:00,19.32,19.33,19.31,19.31,26000.0,15.8554,15.8636,15.8472,15.8472,26000.0
2012-03-19 15:20:00,19.31,19.31,19.29,19.3,44400.0,15.8472,15.8472,15.8308,15.839,44400.0
2012-03-19 15:25:00,19.29,19.29,19.27,19.27,44000.0,15.8308,15.8308,15.8144,15.8144,44000.0
2012-03-19 15:30:00,19.27,19.29,19.27,19.28,41200.0,15.8144,15.8308,15.8144,15.8226,41200.0
2012-03-19 15:35:00,19.28,19.28,19.27,19.27,44400.0,15.8226,15.8226,15.8144,15.8144,44400.0
2012-03-19 15:40:00,19.27,19.27,19.25,19.25,95600.0,15.8144,15.8144,15.7979,15.7979,95600.0
2012-03-19 15:45:00,19.25,19.25,19.23,19.23,97200.0,15.7979,15.7979,15.7815,15.7815,97200.0
2012-03-19 15:50:00,19.23,19.23,19.2,19.2,107200.0,15.7815,15.7815,15.7569,15.7569,107200.0
2012-03-19 15:55:00,19.2,19.23,19.2,19.22,422000.0,15.7569,15.7815,15.7569,15.7733,422000.0
2012-03-20 09:30:00,19.11,19.11,19.05,19.07,176800.0,15.683,15.683,15.6338,15.6502,176800.0
2012-03-20 09:35:00,19.07,19.11,19.07,19.09,119200.0,15.6502,15.683,15.6502,15.6666,119200.0
2012-03-20 09:40:00,19.1,19.1,19.0,19.02,231200.0,15.6748,15.6748,15.5928,15.6092,231200.0
2012-03-20 09:45:00,19.02,19.06,19.01,19.06,51200.0,15.6092,15.642,15.601,15.642,51200.0
2012-03-20 09:50:00,19.06,19.07,19.04,19.05,44000.0,15.642,15.6502,15.6256,15.6338,44000.0
2012-03-20 09:55:00,19.05,19.07,19.04,19.04,89200.0,15.6338,15.6502,15.6256,15.6256,89200.0
2012-03-20 10:00:00,19.04,19.06,19.02,19.05,90400.0,15.6256,15.642,15.6092,15.6338,90400.0
2012-03-20 10:05:00,19.04,19.09,19.04,19.08,36000.0,15.6256,15.6666,15.6256,15.6584,36000.0
2012-03-20 10:10:00,19.08,19.08,19.06,19.07,60000.0,15.6584,15.6584,15.642,15.6502,60000.0
2012-03-20 10:15:00,19.07,19.07,19.04,19.05,46800.0,15.6502,15.6502,15.6256,15.6338,46800.0
2012-03-20 10:20:00,19.05,19.05,19.0,19.01,180400.0,15.6338,15.6338,15.5928,15.601,180400.0
2012-03-20 10:25:00,19.0,19.04,19.0,19.03,42400.0,15.5928,15.6256,15.5928,15.6174,42400.0
2012-03-20 10:30:00,19.03,19.04,19.02,19.04,70000.0,15.6174,15.6256,15.6092,15.6256,70000.0
2012-03-20 10:35:00,19.04,19.05,19.03,19.04,39600.0,15.6256,15.6338,15.6174,15.6256,39600.0
2012-03-20 10:40:00,19.04,19.04,19.02,19.03,36400.0,15.6256,15.6256,15.6092,15.6174,36400.0
2012-03-20 10:45:00,19.03,19.06,19.03,19.06,107600.0,15.6174,15.642,15.6174,15.642,107600.0
2012-03-20 10:50:00,19.06,19.09,19.06,19.09,95200.0,15.642,15.6666,15.642,15.6666,95200.0
2012-03-20 10:55:00,19.09,19.09,19.06,19.08,31200.0,15.6666,15.6666,15.642,15.6584,31200.0
2012-03-20 11:00:00,19.07,19.09,19.07,19.09,20800.0,15.6502,15.6666,15.6502,15.6666,20800.0
2012-03-20 11:05:00,19.09,19.1,19.08,19.08,26000.0,15.6666,15.6748,15.6584,15.6584,26000.0
2012-03-20 11:10:00,19.09,19.09,19.07,19.07,18400.0,15.6666,15.6666,15.6502,15.6502,18400.0
2012-03-20 11:15:00,19.07,19.08,19.06,19.06,29200.0,15.6502,15.6584,15.642,15.642,29200.0
2012-03-20 11:20:00,19.06,19.08,19.06,19.07,16000.0,15.642,15.6584,15.642,15.6502,16000.0
2012-03-20 11:25:00,19.07,19.09,19.07,19.07,258400.0,15.6502,15.6666,15.6502,15.6502,258400.0
2012-03-20 11:30:00,19.07,19.08,19.06,19.07,66400.0,15.6502,15.6584,15.642,15.6502,66400.0
2012-03-20 11:35:00,19.06,19.06,19.03,19.04,46800.0,15.642,15.642,15.6174,15.6256,46800.0
2012-03-20 11:40:00,19.05,19.05,19.03,19.03,62800.0,15.6338,15.6338,15.6174,15.6174,62800.0
2012-03-20 11:45:00,19.03,19.03,19.0,19.0,153600.0,15.6174,15.6174,15.5928,15.5928,153600.0
2012-03-20 11:50:00,19.0,19.0,18.97,18.98,118800.0,15.5928,15.5928,15.5682,15.5764,118800.0
2012-03-20 11:55:00,18.97,18.99,18.97,18.99,63200.0,15.5682,15.5846,15.5682,15.5846,63200.0
2012-03-20 12:00:00,18.99,19.04,18.98,19.03,85600.0,15.5846,15.6256,15.5764,15.6174,85600.0
2012-03-20 12:05:00,19.03,19.05,19.03,19.05,37200.0,15.6174,15.6338,15.6174,15.6338,37200.0
2012-03-20 12:10:00,19.04,19.04,19.01,19.01,36400.0,15.6256,15.6256,15.601,15.601,36400.0
2012-03-20 12:15:00,19.02,19.02,18.99,18.99,65200.0,15.6092,15.6092,15.5846,15.5846,65200.0
2012-03-20 12:20:00,18.99,19.0,18.97,18.97,140800.0,15.5846,15.5928,15.5682,15.5682,140800.0
2012-03-20 12:25:00,18.97,18.99,18.97,18.97,119600.0,15.5682,15.5846,15.5682,15.5682,119600.0
2012-03-20 12:30:00,18.98,18.99,18.97,18.98,52400.0,15.5764,15.5846,15.5682,15.5764,52400.0
2012-03-20 12:35:00,18.98,19.0,18.98,19.0,30000.0,15.5764,15.5928,15.5764,15.5928,30000.0
2012-03-20 12:40:00,19.0,19.01,18.99,18.99,54000.0,15.5928,15.601,15.5846,15.5846,54000.0
2012-03-20 12:45:00,18.99,19.0,18.97,18.98,37200.0,15.5846,15.5928,15.5682,15.5764,37200.0
2012-03-20 12:50:00,18.98,19.0,18.98,19.0,68000.0,15.5764,15.5928,15.5764,15.5928,68000.0
2012-03-20 12:55:00,19.0,19.01,19.0,19.0,56800.0,15.5928,15.601,15.5928,15.5928,56800.0
2012-03-20 13:00:00,19.0,19.0,18.99,19.0,29200.0,15.5928,15.5928,15.5846,15.5928,29200.0
2012-03-20 13:05:00,19.0,19.07,19.0,19.07,117600.0,15.5928,15.6502,15.5928,15.6502,117600.0
2012-03-20 13:10:00,19.07,19.09,19.06,19.07,82800.0,15.6502,15.6666,15.642,15.6502,82800.0
2012-03-20 13:15:00,19.07,19.07,19.05,19.07,40000.0,15.6502,15.6502,15.6338,15.6502,40000.0
2012-03-20 13:20:00,19.07,19.07,19.04,19.04,44800.0,15.6502,15.6502,15.6256,15.6256,44800.0
2012-03-20 13:25:00,19.04,19.05,19.04,19.05,20000.0,15.6256,15.6338,15.6256,15.6338,20000.0
2012-03-20 13:30:00,19.05,19.05,19.05,19.05,4000.0,15.6338,15.6338,15.6338,15.6338,4000.0
2012-03-20 13:35:00,19.05,19.05,19.03,19.04,16000.0,15.6338,15.6338,15.6174,15.6256,16000.0
2012-03-20 13:40:00,19.03,19.05,19.03,19.05,24800.0,15.6174,15.6338,15.6174,15.6338,24800.0
2012-03-20 13:45:00,19.05,19.06,19.05,19.06,20400.0,15.6338,15.642,15.6338,15.642,20400.0
2012-03-20 13:50:00,19.06,19.06,19.05,19.05,16000.0,15.642,15.642,15.6338,15.6338,16000.0
2012-03-20 13:55:00,19.05,19.06,19.05,19.06,8400.0,15.6338,15.642,15.6338,15.642,8400.0
2012-03-20 14:00:00,19.06,19.07,19.05,19.05,22800.0,15.642,15.6502,15.6338,15.6338,22800.0
2012-03-20 14:05:00,19.06,19.06,19.05,19.05,9200.0,15.642,15.642,15.6338,15.6338,9200.0
2012-03-20 14:10:00,19.05,19.06,19.05,19.06,20800.0,15.6338,15.642,15.6338,15.642,20800.0
2012-03-20 14:15:00,19.06,19.12,19.06,19.11,116800.0,15.642,15.6913,15.642,15.683,116800.0
2012-03-20 14:20:00,19.11,19.13,19.1,19.11,78800.0,15.683,15.6995,15.6748,15.683,78800.0
2012-03-20 14:25:00,19.11,19.11,19.1,19.11,22800.0,15.683,15.683,15.6748,15.683,22800.0
2012-03-20 14:30:00,19.11,19.11,19.08,19.09,11600.0,15.683,15.683,15.6584,15.6666,11600.0
2012-03-20 14:35:00,19.09,19.1,19.08,19.09,25200.0,15.6666,15.6748,15.6584,15.6666,25200.0
2012-03-20 14:40:00,19.09,19.1,19.09,19.1,12000.0,15.6666,15.6748,15.6666,15.6748,12000.0
2012-03-20 14:45:00,19.1,19.1,19.09,19.09,22400.0,15.6748,15.6748,15.6666,15.6666,22400.0
2012-03-20 14:50:00,19.09,19.09,19.08,19.09,28800.0,15.6666,15.6666,15.6584,15.6666,28800.0
2012-03-20 14:55:00,19.09,19.1,19.09,19.1,9200.0,15.6666,15.6748,15.6666,15.6748,9200.0
2012-03-20 15:00:00,19.1,19.13,19.1,19.13,34800.0,15.6748,15.6995,15.6748,15.6995,34800.0
2012-03-20 15:05:00,19.13,19.13,19.11,19.12,52800.0,15.6995,15.6995,15.683,15.6913,52800.0
2012-03-20 15:10:00,19.12,19.12,19.11,19.11,30000.0,15.6913,15.6913,15.683,15.683,30000.0
2012-03-20 15:15:00,19.11,19.12,19.11,19.11,53200.0,15.683,15.6913,15.683,15.683,53200.0
2012-03-20 15:20:00,19.11,19.11,19.11,19.11,14400.0,15.683,15.683,15.683,15.683,14400.0
2012-03-20 15:25:00,19.11,19.11,19.1,19.1,35600.0,15.683,15.683,15.6748,15.6748,35600.0
2012-03-20 15:30:00,19.1,19.12,19.1,19.11,64400.0,15.6748,15.6913,15.6748,15.683,64400.0
2012-03-20 15:35:00,19.11,19.11,19.09,19.09,61200.0,15.683,15.683,15.6666,15.6666,61200.0
2012-03-20 15:40:00,19.09,19.1,19.08,19.08,99200.0,15.6666,15.6748,15.6584,15.6584,99200.0
2012-03-20 15:45:00,19.08,19.08,19.05,19.06,104400.0,15.6584,15.6584,15.6338,15.642,104400.0
2012-03-20 15:50:00,19.06,19.06,19.04,19.05,67200.0,15.642,15.642,15.6256,15.6338,67200.0
2012-03-20 15:55:00,19.05,19.06,19.04,19.06,451200.0,15.6338,15.642,15.6256,15.642,451200.0
2012-03-21 09:30:00,19.1,19.11,19.08,19.09,72400.0,15.6748,15.683,15.6584,15.6666,72400.0
2012-03-21 09:35:00,19.08,19.11,19.06,19.1,107200.0,15.6584,15.683,15.642,15.6748,107200.0
2012-03-21 09:40:00,19.11,19.13,19.09,19.13,86400.0,15.683,15.6995,15.6666,15.6995,86400.0
2012-03-21 09:45:00,19.13,19.13,19.1,19.12,38400.0,15.6995,15.6995,15.6748,15.6913,38400.0
2012-03-21 09:50:00,19.12,19.12,19.05,19.05,61600.0,15.6913,15.6913,15.6338,15.6338,61600.0
2012-03-21 09:55:00,19.05,19.08,19.04,19.07,31200.0,15.6338,15.6584,15.6256,15.6502,31200.0
2012-03-21 10:00:00,19.07,19.08,19.01,19.02,96800.0,15.6502,15.6584,15.601,15.6092,96800.0
2012-03-21 10:05:00,19.03,19.03,18.99,19.0,118800.0,15.6174,15.6174,15.5846,15.5928,118800.0
2012-03-21 10:10:00,19.0,19.03,18.98,19.02,99200.0,15.5928,15.6174,15.5764,15.6092,99200.0
2012-03-21 10:15:00,19.02,19.03,18.99,19.0,91200.0,15.6092,15.6174,15.5846,15.5928,91200.0
2012-03-21 10:20:00,19.0,19.03,19.0,19.03,26800.0,15.5928,15.6174,15.5928,15.6174,26800.0
2012-03-21 10:25:00,19.02,19.02,19.0,19.02,32800.0,15.6092,15.6092,15.5928,15.6092,32800.0
2012-03-21 10:30:00,19.03,19.06,19.03,19.05,46400.0,15.6174,15.642,15.6174,15.6338,46400.0
2012-03-21 10:35:00,19.04,19.09,19.04,19.09,32000.0,15.6256,15.6666,15.6256,15.6666,32000.0
2012-03-21 10:40:00,19.09,19.09,19.07,19.08,71600.0,15.6666,15.6666,15.6502,15.6584,71600.0
2012-03-21 10:45:00,19.08,19.08,19.03,19.05,42800.0,15.6584,15.6584,15.6174,15.6338,42800.0
2012-03-21 10:50:00,19.04,19.06,19.04,19.05,36400.0,15.6256,15.642,15.6256,15.6338,36400.0
2012-03-21 10:55:00,19.05,19.05,19.01,19.02,56000.0,15.6338,15.6338,15.601,15.6092,56000.0
2012-03-21 11:00:00,19.01,19.03,18.99,19.03,72800.0,15.601,15.6174,15.5846,15.6174,72800.0
2012-03-21 11:05:00,19.03,19.06,19.03,19.05,27200.0,15.6174,15.642,15.6174,15.6338,27200.0
2012-03-21 11:10:00,19.05,19.07,19.04,19.06,44000.0,15.6338,15.6502,15.6256,15.642,44000.0
2012-03-21 11:15:00,19.06,19.06,19.04,19.06,26000.0,15.642,15.642,15.6256,15.642,26000.0
2012-03-21 11:20:00,19.06,19.08,19.06,19.07,286800.0,15.642,15.6584,15.642,15.6502,286800.0
2012-03-21 11:25:00,19.07,19.09,19.07,19.09,114800.0,15.6502,15.6666,15.6502,15.6666,114800.0
2012-03-21 11:30:00,19.09,19.1,19.09,19.1,40800.0,15.6666,15.6748,15.6666,15.6748,40800.0
2012-03-21 11:35:00,19.1,19.15,19.1,19.12,182000.0,15.6748,15.7159,15.6748,15.6913,182000.0
2012-03-21 11:40:00,19.12,19.13,19.11,19.12,37200.0,15.6913,15.6995,15.683,15.6913,37200.0
2012-03-21 11:45:00,19.11,19.12,19.11,19.11,9200.0,15.683,15.6913,15.683,15.683,9200.0
2012-03-21 11:50:00,19.11,19.12,19.1,19.12,24800.0,15.683,15.6913,15.6748,15.6913,24800.0
2012-03-21 11:55:00,19.12,19.12,19.11,19.11,21600.0,15.6913,15.6913,15.683,15.683,21600.0
2012-03-21 12:00:00,19.11,19.14,19.11,19.12,41200.0,15.683,15.7077,15.683,15.6913,41200.0
2012-03-21 12:05:00,19.12,19.14,19.12,19.14,22800.0,15.6913,15.7077,15.6913,15.7077,22800.0
2012-03-21 12:10:00,19.14,19.17,19.14,19.17,51200.0,15.7077,15.7323,15.7077,15.7323,51200.0
2012-03-21 12:15:00,19.16,19.16,19.15,19.16,28800.0,15.7241,15.7241,15.7159,15.7241,28800.0
2012-03-21 12:20:00,19.16,19.17,19.16,19.16,47600.0,15.7241,15.7323,15.7241,15.7241,47600.0
2012-03-21 12:25:00,19.16,19.17,19.15,19.16,30800.0,15.7241,15.7323,15.7159,15.7241,30800.0
2012-03-21 12:30:00,19.16,19.16,19.15,19.16,24000.0,15.7241,15.7241,15.7159,15.7241,24000.0
2012-03-21 12:35:00,19.15,19.15,19.14,19.15,20800.0,15.7159,15.7159,15.7077,15.7159,20800.0
2012-03-21 12:40:00,19.15,19.16,19.15,19.15,17600.0,15.7159,15.7241,15.7159,15.7159,17600.0
2012-03-21 12:45:00,19.15,19.15,19.14,19.15,13200.0,15.7159,15.7159,15.7077,15.7159,13200.0
2012-03-21 12:50:00,19.15,19.16,19.15,19.15,89200.0,15.7159,15.7241,15.7159,15.7159,89200.0
2012-03-21 12:55:00,19.15,19.16,19.15,19.15,46400.0,15.7159,15.7241,15.7159,15.7159,46400.0
2012-03-21 13:00:00,19.15,19.15,19.14,19.14,41600.0,15.7159,15.7159,15.7077,15.7077,41600.0
2012-03-21 13:05:00,19.14,19.14,19.11,19.11,120400.0,15.7077,15.7077,15.683,15.683,120400.0
2012-03-21 13:10:00,19.11,19.12,19.08,19.08,112400.0,15.683,15.6913,15.6584,15.6584,112400.0
2012-03-21 13:15:00,19.08,19.09,19.07,19.09,46400.0,15.6584,15.6666,15.6502,15.6666,46400.0
2012-03-21 13:20:00,19.09,19.1,19.08,19.09,30400.0,15.6666,15.6748,15.6584,15.6666,30400.0
2012-03-21 13:25:00,19.09,19.11,19.08,19.11,41600.0,15.6666,15.683,15.6584,15.683,41600.0
2012-03-21 13:30:00,19.11,19.11,19.1,19.1,23600.0,15.683,15.683,15.6748,15.6748,23600.0
2012-03-21 13:35:00,19.1,19.1,19.07,19.09,68800.0,15.6748,15.6748,15.6502,15.6666,68800.0
2012-03-21 13:40:00,19.09,19.09,19.08,19.09,39600.0,15.6666,15.6666,15.6584,15.6666,39600.0
2012-03-21 13:45:00,19.09,19.1,19.08,19.1,36000.0,15.6666,15.6748,15.6584,15.6748,36000.0
2012-03-21 13:50:00,19.1,19.12,19.1,19.11,70000.0,15.6748,15.6913,15.6748,15.683,70000.0
2012-03-21 13:55:00,19.12,19.12,19.1,19.11,42000.0,15.6913,15.6913,15.6748,15.683,42000.0
2012-03-21 14:00:00,19.11,19.13,19.11,19.12,34800.0,15.683,15.6995,15.683,15.6913,34800.0
2012-03-21 14:05:00,19.12,19.13,19.11,19.11,32400.0,15.6913,15.6995,15.683,15.683,32400.0
2012-03-21 14:10:00,19.1,19.12,19.1,19.11,36800.0,15.6748,15.6913,15.6748,15.683,36800.0
2012-03-21 14:15:00,19.12,19.13,19.11,19.12,17200.0,15.6913,15.6995,15.683,15.6913,17200.0
2012-03-21 14:20:00,19.12,19.13,19.11,19.11,12800.0,15.6913,15.6995,15.683,15.683,12800.0
2012-03-21 14:25:00,19.11,19.11,19.09,19.1,86400.0,15.683,15.683,15.6666,15.6748,86400.0
2012-03-21 14:30:00,19.1,19.14,19.09,19.12,46800.0,15.6748,15.7077,15.6666,15.6913,46800.0
2012-03-21 14:35:00,19.12,19.13,19.1,19.11,31600.0,15.6913,15.6995,15.6748,15.683,31600.0
2012-03-21 14:40:00,19.11,19.12,19.1,19.12,28400.0,15.683,15.6913,15.6748,15.6913,28400.0
2012-03-21 14:45:00,19.12,19.12,19.11,19.11,23200.0,15.6913,15.6913,15.683,15.683,23200.0
2012-03-21 14:50:00,19.11,19.11,19.09,19.1,46400.0,15.683,15.683,15.6666,15.6748,46400.0
2012-03-21 14:55:00,19.09,19.09,19.08,19.09,64400.0,15.6666,15.6666,15.6584,15.6666,64400.0
2012-03-21 15:00:00,19.1,19.11,19.09,19.1,34400.0,15.6748,15.683,15.6666,15.6748,34400.0
2012-03-21 15:05:00,19.1,19.13,19.1,19.13,47200.0,15.6748,15.6995,15.6748,15.6995,47200.0
2012-03-21 15:10:00,19.13,19.14,19.13,19.13,48800.0,15.6995,15.7077,15.6995,15.6995,48800.0
2012-03-21 15:15:00,19.13,19.13,19.11,19.13,29600.0,15.6995,15.6995,15.683,15.6995,29600.0
2012-03-21 15:20:00,19.13,19.13,19.12,19.13,13200.0,15.6995,15.6995,15.6913,15.6995,13200.0
2012-03-21 15:25:00,19.12,19.12,19.1,19.11,28800.0,15.6913,15.6913,15.6748,15.683,28800.0
2012-03-21 15:30:00,19.11,19.11,19.1,19.11,26400.0,15.683,15.683,15.6748,15.683,26400.0
2012-03-21 15:35:00,19.11,19.11,19.09,19.1,41200.0,15.683,15.683,15.6666,15.6748,41200.0
2012-03-21 15:40:00,19.09,19.09,19.08,19.09,69600.0,15.6666,15.6666,15.6584,15.6666,69600.0
2012-03-21 15:45:00,19.09,19.1,19.08,19.09,52000.0,15.6666,15.6748,15.6584,15.6666,52000.0
2012-03-21 15:50:00,19.09,19.1,19.07,19.07,63600.0,15.6666,15.6748,15.6502,15.6502,63600.0
2012-03-21 15:55:00,19.07,19.07,19.04,19.04,81200.0,15.6502,15.6502,15.6256,15.6256,81200.0
2012-03-22 09:30:00,18.88,18.89,18.83,18.84,174000.0,15.4943,15.5025,15.4533,15.4615,174000.0
2012-03-22 09:35:00,18.84,18.88,18.83,18.87,167600.0,15.4615,15.4943,15.4533,15.4861,167600.0
2012-03-22 09:40:00,18.87,18.91,18.87,18.91,280000.0,15.4861,15.5189,15.4861,15.5189,280000.0
2012-03-22 09:45:00,18.91,18.93,18.89,18.92,236400.0,15.5189,15.5353,15.5025,15.5271,236400.0
2012-03-22 09:50:00,18.92,18.92,18.9,18.9,40400.0,15.5271,15.5271,15.5107,15.5107,40400.0
2012-03-22 09:55:00,18.9,18.9,18.87,18.9,69200.0,15.5107,15.5107,15.4861,15.5107,69200.0
2012-03-22 10:00:00,18.9,18.93,18.88,18.92,116800.0,15.5107,15.5353,15.4943,15.5271,116800.0
2012-03-22 10:05:00,18.92,18.92,18.9,18.9,104400.0,15.5271,15.5271,15.5107,15.5107,104400.0
2012-03-22 10:10:00,18.9,18.92,18.89,18.89,88800.0,15.5107,15.5271,15.5025,15.5025,88800.0
2012-03-22 10:15:00,18.89,18.89,18.84,18.86,58800.0,15.5025,15.5025,15.4615,15.4779,58800.0
2012-03-22 10:20:00,18.86,18.88,18.86,18.86,114800.0,15.4779,15.4943,15.4779,15.4779,114800.0
2012-03-22 10:25:00,18.86,18.86,18.84,18.86,54000.0,15.4779,15.4779,15.4615,15.4779,54000.0
2012-03-22 10:30:00,18.86,18.86,18.79,18.8,224400.0,15.4779,15.4779,15.4204,15.4286,224400.0
2012-03-22 10:35:00,18.8,18.82,18.78,18.81,90800.0,15.4286,15.4451,15.4122,15.4368,90800.0
2012-03-22 10:40:00,18.81,18.85,18.81,18.85,162400.0,15.4368,15.4697,15.4368,15.4697,162400.0
2012-03-22 10:45:00,18.85,18.85,18.82,18.82,67600.0,15.4697,15.4697,15.4451,15.4451,67600.0
2012-03-22 10:50:00,18.82,18.82,18.79,18.8,45600.0,15.4451,15.4451,15.4204,15.4286,45600.0
2012-03-22 10:55:00,18.8,18.8,18.77,18.78,56800.0,15.4286,15.4286,15.404,15.4122,56800.0
2012-03-22 11:00:00,18.78,18.79,18.75,18.79,152800.0,15.4122,15.4204,15.3876,15.4204,152800.0
2012-03-22 11:05:00,18.79,18.79,18.75,18.77,76400.0,15.4204,15.4204,15.3876,15.404,76400.0
2012-03-22 11:10:00,18.77,18.81,18.77,18.8,81200.0,15.404,15.4368,15.404,15.4286,81200.0
2012-03-22 11:15:00,18.8,18.8,18.79,18.79,26800.0,15.4286,15.4286,15.4204,15.4204,26800.0
2012-03-22 11:20:00,18.79,18.81,18.79,18.81,49600.0,15.4204,15.4368,15.4204,15.4368,49600.0
2012-03-22 11:25:00,18.81,18.81,18.81,18.81,22000.0,15.4368,15.4368,15.4368,15.4368,22000.0
2012-03-22 11:30:00,18.81,18.82,18.81,18.81,29600.0,15.4368,15.4451,15.4368,15.4368,29600.0
2012-03-22 11:35:00,18.81,18.81,18.79,18.79,33600.0,15.4368,15.4368,15.4204,15.4204,33600.0
2012-03-22 11:40:00,18.8,18.8,18.77,18.77,45200.0,15.4286,15.4286,15.404,15.404,45200.0
2012-03-22 11:45:00,18.78,18.78,18.76,18.77,39200.0,15.4122,15.4122,15.3958,15.404,39200.0
2012-03-22 11:50:00,18.77,18.83,18.77,18.83,47600.0,15.404,15.4533,15.404,15.4533,47600.0
2012-03-22 11:55:00,18.83,18.83,18.82,18.82,44400.0,15.4533,15.4533,15.4451,15.4451,44400.0
2012-03-22 12:00:00,18.83,18.84,18.83,18.84,56800.0,15.4533,15.4615,15.4533,15.4615,56800.0
2012-03-22 12:05:00,18.85,18.85,18.83,18.84,29200.0,15.4697,15.4697,15.4533,15.4615,29200.0
2012-03-22 12:10:00,18.84,18.87,18.84,18.84,111200.0,15.4615,15.4861,15.4615,15.4615,111200.0
2012-03-22 12:15:00,18.85,18.86,18.85,18.85,19200.0,15.4697,15.4779,15.4697,15.4697,19200.0
2012-03-22 12:20:00,18.85,18.86,18.85,18.85,17600.0,15.4697,15.4779,15.4697,15.4697,17600.0
2012-03-22 12:25:00,18.84,18.85,18.84,18.85,56400.0,15.4615,15.4697,15.4615,15.4697,56400.0
2012-03-22 12:30:00,18.85,18.85,18.83,18.83,16800.0,15.4697,15.4697,15.4533,15.4533,16800.0
2012-03-22 12:35:00,18.84,18.85,18.84,18.84,26800.0,15.4615,15.4697,15.4615,15.4615,26800.0
2012-03-22 12:40:00,18.84,18.84,18.84,18.84,11200.0,15.4615,15.4615,15.4615,15.4615,11200.0
2012-03-22 12:45:00,18.84,18.85,18.83,18.85,41600.0,15.4615,15.4697,15.4533,15.4697,41600.0
2012-03-22 12:50:00,18.85,18.87,18.85,18.87,18800.0,15.4697,15.4861,15.4697,15.4861,18800.0
2012-03-22 12:55:00,18.87,18.88,18.87,18.88,38800.0,15.4861,15.4943,15.4861,15.4943,38800.0
2012-03-22 13:00:00,18.88,18.88,18.87,18.87,12400.0,15.4943,15.4943,15.4861,15.4861,12400.0
2012-03-22 13:05:00,18.87,18.87,18.85,18.85,21200.0,15.4861,15.4861,15.4697,15.4697,21200.0
2012-03-22 13:10:00,18.85,18.86,18.85,18.85,24800.0,15.4697,15.4779,15.4697,15.4697,24800.0
2012-03-22 13:15:00,18.84,18.84,18.84,18.84,20800.0,15.4615,15.4615,15.4615,15.4615,20800.0
2012-03-22 13:20:00,18.84,18.85,18.84,18.85,11600.0,15.4615,15.4697,15.4615,15.4697,11600.0
2012-03-22 13:25:00,18.85,18.85,18.82,18.84,68000.0,15.4697,15.4697,15.4451,15.4615,68000.0
2012-03-22 13:30:00,18.84,18.84,18.83,18.83,17200.0,15.4615,15.4615,15.4533,15.4533,17200.0
2012-03-22 13:35:00,18.84,18.86,18.83,18.85,20800.0,15.4615,15.4779,15.4533,15.4697,20800.0
2012-03-22 13:40:00,18.86,18.86,18.85,18.85,16400.0,15.4779,15.4779,15.4697,15.4697,16400.0
2012-03-22 13:45:00,18.85,18.86,18.85,18.85,10000.0,15.4697,15.4779,15.4697,15.4697,10000.0
2012-03-22 13:50:00,18.85,18.86,18.84,18.84,22000.0,15.4697,15.4779,15.4615,15.4615,22000.0
2012-03-22 13:55:00,18.84,18.86,18.83,18.85,32000.0,15.4615,15.4779,15.4533,15.4697,32000.0
2012-03-22 14:00:00,18.84,18.84,18.82,18.83,72400.0,15.4615,15.4615,15.4451,15.4533,72400.0
2012-03-22 14:05:00,18.84,18.84,18.82,18.83,40000.0,15.4615,15.4615,15.4451,15.4533,40000.0
2012-03-22 14:10:00,18.83,18.84,18.83,18.84,12000.0,15.4533,15.4615,15.4533,15.4615,12000.0
2012-03-22 14:15:00,18.84,18.84,18.83,18.83,16000.0,15.4615,15.4615,15.4533,15.4533,16000.0
2012-03-22 14:20:00,18.83,18.84,18.82,18.83,18000.0,15.4533,15.4615,15.4451,15.4533,18000.0
2012-03-22 14:25:00,18.83,18.85,18.82,18.85,86400.0,15.4533,15.4697,15.4451,15.4697,86400.0
2012-03-22 14:30:00,18.85,18.85,18.84,18.85,67200.0,15.4697,15.4697,15.4615,15.4697,67200.0
2012-03-22 14:35:00,18.84,18.85,18.83,18.84,38800.0,15.4615,15.4697,15.4533,15.4615,38800.0
2012-03-22 14:40:00,18.84,18.86,18.84,18.85,65200.0,15.4615,15.4779,15.4615,15.4697,65200.0
2012-03-22 14:45:00,18.86,18.86,18.83,18.84,45200.0,15.4779,15.4779,15.4533,15.4615,45200.0
2012-03-22 14:50:00,18.84,18.85,18.84,18.84,34000.0,15.4615,15.4697,15.4615,15.4615,34000.0
2012-03-22 14:55:00,18.85,18.85,18.84,18.84,23600.0,15.4697,15.4697,15.4615,15.4615,23600.0
2012-03-22 15:00:00,18.84,18.84,18.82,18.83,120400.0,15.4615,15.4615,15.4451,15.4533,120400.0
2012-03-22 15:05:00,18.83,18.83,18.81,18.81,42800.0,15.4533,15.4533,15.4368,15.4368,42800.0
2012-03-22 15:10:00,18.8,18.82,18.8,18.81,45200.0,15.4286,15.4451,15.4286,15.4368,45200.0
2012-03-22 15:15:00,18.8,18.8,18.77,18.78,74800.0,15.4286,15.4286,15.404,15.4122,74800.0
2012-03-22 15:20:00,18.78,18.81,18.77,18.81,45600.0,15.4122,15.4368,15.404,15.4368,45600.0
2012-03-22 15:25:00,18.81,18.83,18.81,18.83,44800.0,15.4368,15.4533,15.4368,15.4533,44800.0
2012-03-22 15:30:00,18.83,18.83,18.82,18.82,30400.0,15.4533,15.4533,15.4451,15.4451,30400.0
2012-03-22 15:35:00,18.82,18.86,18.82,18.86,48000.0,15.4451,15.4779,15.4451,15.4779,48000.0
2012-03-22 15:40:00,18.86,18.89,18.85,18.85,153600.0,15.4779,15.5025,15.4697,15.4697,153600.0
2012-03-22 15:45:00,18.85,18.9,18.85,18.88,118400.0,15.4697,15.5107,15.4697,15.4943,118400.0
2012-03-22 15:50:00,18.88,18.89,18.86,18.87,124800.0,15.4943,15.5025,15.4779,15.4861,124800.0
2012-03-22 15:55:00,18.87,18.89,18.87,18.88,571600.0,15.4861,15.5025,15.4861,15.4943,571600.0
2012-03-23 09:30:00,18.87,18.93,18.86,18.86,70800.0,15.4861,15.5353,15.4779,15.4779,70800.0
2012-03-23 09:35:00,18.86,18.86,18.84,18.86,27200.0,15.4779,15.4779,15.4615,15.4779,27200.0
2012-03-23 09:40:00,18.85,18.85,18.82,18.84,17600.0,15.4697,15.4697,15.4451,15.4615,17600.0
2012-03-23 09:45:00,18.84,18.86,18.84,18.86,44400.0,15.4615,15.4779,15.4615,15.4779,44400.0
2012-03-23 09:50:00,18.86,18.88,18.86,18.87,50000.0,15.4779,15.4943,15.4779,15.4861,50000.0
2012-03-23 09:55:00,18.88,18.89,18.83,18.84,37200.0,15.4943,15.5025,15.4533,15.4615,37200.0
2012-03-23 10:00:00,18.83,18.83,18.78,18.8,104400.0,15.4533,15.4533,15.4122,15.4286,104400.0
2012-03-23 10:05:00,18.8,18.8,18.74,18.75,148000.0,15.4286,15.4286,15.3794,15.3876,148000.0
2012-03-23 10:10:00,18.75,18.77,18.73,18.76,100800.0,15.3876,15.404,15.3712,15.3958,100800.0
2012-03-23 10:15:00,18.75,18.78,18.75,18.78,63200.0,15.3876,15.4122,15.3876,15.4122,63200.0
2012-03-23 10:20:00,18.78,18.8,18.76,18.8,71200.0,15.4122,15.4286,15.3958,15.4286,71200.0
2012-03-23 10:25:00,18.8,18.8,18.76,18.77,72400.0,15.4286,15.4286,15.3958,15.404,72400.0
2012-03-23 10:30:00,18.76,18.8,18.76,18.8,30400.0,15.3958,15.4286,15.3958,15.4286,30400.0
2012-03-23 10:35:00,18.79,18.83,18.79,18.82,34400.0,15.4204,15.4533,15.4204,15.4451,34400.0
2012-03-23 10:40:00,18.82,18.84,18.82,18.82,50800.0,15.4451,15.4615,15.4451,15.4451,50800.0
2012-03-23 10:45:00,18.82,18.84,18.82,18.84,28800.0,15.4451,15.4615,15.4451,15.4615,28800.0
2012-03-23 10:50:00,18.84,18.87,18.83,18.86,36000.0,15.4615,15.4861,15.4533,15.4779,36000.0
2012-03-23 10:55:00,18.86,18.86,18.85,18.86,32000.0,15.4779,15.4779,15.4697,15.4779,32000.0
2012-03-23 11:00:00,18.86,18.86,18.85,18.85,26000.0,15.4779,15.4779,15.4697,15.4697,26000.0
2012-03-23 11:05:00,18.85,18.86,18.84,18.85,55600.0,15.4697,15.4779,15.4615,15.4697,55600.0
2012-03-23 11:10:00,18.85,18.86,18.84,18.84,54800.0,15.4697,15.4779,15.4615,15.4615,54800.0
2012-03-23 11:15:00,18.85,18.86,18.85,18.86,58000.0,15.4697,15.4779,15.4697,15.4779,58000.0
2012-03-23 11:20:00,18.86,18.86,18.85,18.85,33200.0,15.4779,15.4779,15.4697,15.4697,33200.0
2012-03-23 11:25:00,18.85,18.88,18.85,18.88,96800.0,15.4697,15.4943,15.4697,15.4943,96800.0
2012-03-23 11:30:00,18.88,18.91,18.88,18.9,135600.0,15.4943,15.5189,15.4943,15.5107,135600.0
2012-03-23 11:35:00,18.91,18.91,18.89,18.9,52000.0,15.5189,15.5189,15.5025,15.5107,52000.0
2012-03-23 11:40:00,18.9,18.9,18.89,18.9,34800.0,15.5107,15.5107,15.5025,15.5107,34800.0
2012-03-23 11:45:00,18.9,18.91,18.89,18.91,46400.0,15.5107,15.5189,15.5025,15.5189,46400.0
2012-03-23 11:50:00,18.91,18.91,18.9,18.91,18800.0,15.5189,15.5189,15.5107,15.5189,18800.0
2012-03-23 11:55:00,18.91,18.92,18.91,18.92,67600.0,15.5189,15.5271,15.5189,15.5271,67600.0
2012-03-23 12:00:00,18.92,18.92,18.91,18.91,36800.0,15.5271,15.5271,15.5189,15.5189,36800.0
2012-03-23 12:05:00,18.9,18.91,18.9,18.91,68400.0,15.5107,15.5189,15.5107,15.5189,68400.0
2012-03-23 12:10:00,18.91,18.92,18.9,18.91,21600.0,15.5189,15.5271,15.5107,15.5189,21600.0
2012-03-23 12:15:00,18.91,18.91,18.89,18.9,43200.0,15.5189,15.5189,15.5025,15.5107,43200.0
2012-03-23 12:20:00,18.9,18.9,18.89,18.89,29200.0,15.5107,15.5107,15.5025,15.5025,29200.0
2012-03-23 12:25:00,18.89,18.91,18.89,18.9,25600.0,15.5025,15.5189,15.5025,15.5107,25600.0
2012-03-23 12:30:00,18.9,18.9,18.88,18.88,48400.0,15.5107,15.5107,15.4943,15.4943,48400.0
2012-03-23 12:35:00,18.88,18.9,18.88,18.9,20000.0,15.4943,15.5107,15.4943,15.5107,20000.0
2012-03-23 12:40:00,18.9,18.92,18.9,18.92,12400.0,15.5107,15.5271,15.5107,15.5271,12400.0
2012-03-23 12:45:00,18.91,18.93,18.91,18.92,20000.0,15.5189,15.5353,15.5189,15.5271,20000.0
2012-03-23 12:50:00,18.93,18.93,18.92,18.93,17600.0,15.5353,15.5353,15.5271,15.5353,17600.0
2012-03-23 12:55:00,18.93,18.95,18.92,18.93,119600.0,15.5353,15.5517,15.5271,15.5353,119600.0
2012-03-23 13:00:00,18.93,18.94,18.93,18.94,39200.0,15.5353,15.5435,15.5353,15.5435,39200.0
2012-03-23 13:05:00,18.94,18.95,18.94,18.94,64000.0,15.5435,15.5517,15.5435,15.5435,64000.0
2012-03-23 13:10:00,18.94,18.95,18.94,18.94,25200.0,15.5435,15.5517,15.5435,15.5435,25200.0
2012-03-23 13:15:00,18.94,18.96,18.94,18.95,36400.0,15.5435,15.5599,15.5435,15.5517,36400.0
2012-03-23 13:20:00,18.96,18.99,18.96,18.98,116000.0,15.5599,15.5846,15.5599,15.5764,116000.0
2012-03-23 13:25:00,18.98,18.99,18.98,18.98,26800.0,15.5764,15.5846,15.5764,15.5764,26800.0
2012-03-23 13:30:00,18.99,19.01,18.97,18.97,97200.0,15.5846,15.601,15.5682,15.5682,97200.0
2012-03-23 13:35:00,18.98,18.98,18.97,18.98,13200.0,15.5764,15.5764,15.5682,15.5764,13200.0
2012-03-23 13:40:00,18.98,18.99,18.98,18.98,17600.0,15.5764,15.5846,15.5764,15.5764,17600.0
2012-03-23 13:45:00,18.98,18.98,18.97,18.98,28400.0,15.5764,15.5764,15.5682,15.5764,28400.0
2012-03-23 13:50:00,18.98,19.01,18.98,19.0,193200.0,15.5764,15.601,15.5764,15.5928,193200.0
2012-03-23 13:55:00,19.0,19.0,18.98,18.98,31200.0,15.5928,15.5928,15.5764,15.5764,31200.0
2012-03-23 14:00:00,18.98,18.99,18.98,18.99,14400.0,15.5764,15.5846,15.5764,15.5846,14400.0
2012-03-23 14:05:00,18.99,18.99,18.99,18.99,38400.0,15.5846,15.5846,15.5846,15.5846,38400.0
2012-03-23 14:10:00,18.99,19.0,18.99,19.0,26800.0,15.5846,15.5928,15.5846,15.5928,26800.0
2012-03-23 14:15:00,19.0,19.03,19.0,19.02,101200.0,15.5928,15.6174,15.5928,15.6092,101200.0
2012-03-23 14:20:00,19.02,19.02,19.01,19.02,50000.0,15.6092,15.6092,15.601,15.6092,50000.0
2012-03-23 14:25:00,19.03,19.04,19.03,19.04,22000.0,15.6174,15.6256,15.6174,15.6256,22000.0
2012-03-23 14:30:00,19.04,19.04,19.03,19.03,43600.0,15.6256,15.6256,15.6174,15.6174,43600.0
2012-03-23 14:35:00,19.03,19.04,19.02,19.03,42400.0,15.6174,15.6256,15.6092,15.6174,42400.0
2012-03-23 14:40:00,19.03,19.04,19.03,19.03,41600.0,15.6174,15.6256,15.6174,15.6174,41600.0
2012-03-23 14:45:00,19.03,19.04,19.03,19.04,22400.0,15.6174,15.6256,15.6174,15.6256,22400.0
2012-03-23 14:50:00,19.04,19.07,19.04,19.07,68400.0,15.6256,15.6502,15.6256,15.6502,68400.0
2012-03-23 14:55:00,19.06,19.07,19.04,19.05,216800.0,15.642,15.6502,15.6256,15.6338,216800.0
2012-03-23 15:00:00,19.05,19.06,19.05,19.05,44800.0,15.6338,15.642,15.6338,15.6338,44800.0
2012-03-23 15:05:00,19.05,19.06,19.05,19.05,50400.0,15.6338,15.642,15.6338,15.6338,50400.0
2012-03-23 15:10:00,19.06,19.06,19.01,19.03,60400.0,15.642,15.642,15.601,15.6174,60400.0
2012-03-23 15:15:00,19.03,19.04,19.03,19.03,38400.0,15.6174,15.6256,15.6174,15.6174,38400.0
2012-03-23 15:20:00,19.04,19.04,19.04,19.04,16000.0,15.6256,15.6256,15.6256,15.6256,16000.0
2012-03-23 15:25:00,19.04,19.04,19.03,19.04,15600.0,15.6256,15.6256,15.6174,15.6256,15600.0
2012-03-23 15:30:00,19.04,19.06,19.04,19.05,30800.0,15.6256,15.642,15.6256,15.6338,30800.0
2012-03-23 15:35:00,19.05,19.05,19.03,19.04,96400.0,15.6338,15.6338,15.6174,15.6256,96400.0
2012-03-23 15:40:00,19.04,19.05,19.02,19.02,75600.0,15.6256,15.6338,15.6092,15.6092,75600.0
2012-03-23 15:45:00,19.02,19.05,19.02,19.04,47600.0,15.6092,15.6338,15.6092,15.6256,47600.0
2012-03-23 15:50:00,19.04,19.06,19.04,19.06,52800.0,15.6256,15.642,15.6256,15.642,52800.0
2012-03-23 15:55:00,19.06,19.07,19.05,19.05,455200.0,15.642,15.6502,15.6338,15.6338,455200.0
2012-03-26 09:30:00,19.21,19.28,19.2,19.25,312800.0,15.8107,15.8683,15.8024,15.8436,312800.0
2012-03-26 09:35:00,19.25,19.27,19.24,19.27,107600.0,15.8436,15.86,15.8353,15.86,107600.0
2012-03-26 09:40:00,19.27,19.28,19.27,19.28,257600.0,15.86,15.8683,15.86,15.8683,257600.0
2012-03-26 09:45:00,19.27,19.28,19.27,19.28,82800.0,15.86,15.8683,15.86,15.8683,82800.0
2012-03-26 09:50:00,19.28,19.28,19.23,19.24,70000.0,15.8683,15.8683,15.8271,15.8353,70000.0
2012-03-26 09:55:00,19.24,19.27,19.24,19.26,78400.0,15.8353,15.86,15.8353,15.8518,78400.0
2012-03-26 10:00:00,19.26,19.26,19.22,19.23,143600.0,15.8518,15.8518,15.8189,15.8271,143600.0
2012-03-26 10:05:00,19.23,19.28,19.23,19.28,96000.0,15.8271,15.8683,15.8271,15.8683,96000.0
2012-03-26 10:10:00,19.28,19.35,19.28,19.34,212400.0,15.8683,15.9259,15.8683,15.9177,212400.0
2012-03-26 10:15:00,19.34,19.37,19.33,19.36,288800.0,15.9177,15.9423,15.9094,15.9341,288800.0
2012-03-26 10:20:00,19.36,19.39,19.36,19.37,249600.0,15.9341,15.9588,15.9341,15.9423,249600.0
2012-03-26 10:25:00,19.37,19.38,19.36,19.36,102400.0,15.9423,15.9506,15.9341,15.9341,102400.0
2012-03-26 10:30:00,19.36,19.37,19.35,19.36,34800.0,15.9341,15.9423,15.9259,15.9341,34800.0
2012-03-26 10:35:00,19.36,19.38,19.36,19.36,81600.0,15.9341,15.9506,15.9341,15.9341,81600.0
2012-03-26 10:40:00,19.36,19.36,19.35,19.36,54400.0,15.9341,15.9341,15.9259,15.9341,54400.0
2012-03-26 10:45:00,19.37,19.37,19.36,19.36,56000.0,15.9423,15.9423,15.9341,15.9341,56000.0
2012-03-26 10:50:00,19.36,19.36,19.35,19.36,26400.0,15.9341,15.9341,15.9259,15.9341,26400.0
2012-03-26 10:55:00,19.36,19.37,19.36,19.36,18000.0,15.9341,15.9423,15.9341,15.9341,18000.0
2012-03-26 11:00:00,19.36,19.37,19.34,19.37,109200.0,15.9341,15.9423,15.9177,15.9423,109200.0
2012-03-26 11:05:00,19.37,19.37,19.36,19.37,35200.0,15.9423,15.9423,15.9341,15.9423,35200.0
2012-03-26 11:10:00,19.37,19.37,19.36,19.36,289600.0,15.9423,15.9423,15.9341,15.9341,289600.0
2012-03-26 11:15:00,19.36,19.37,19.36,19.37,110400.0,15.9341,15.9423,15.9341,15.9423,110400.0
2012-03-26 11:20:00,19.37,19.38,19.36,19.37,47200.0,15.9423,15.9506,15.9341,15.9423,47200.0
2012-03-26 11:25:00,19.37,19.39,19.37,19.38,121600.0,15.9423,15.9588,15.9423,15.9506,121600.0
2012-03-26 11:30:00,19.38,19.39,19.37,19.37,8400.0,15.9506,15.9588,15.9423,15.9423,8400.0
2012-03-26 11:35:00,19.38,19.39,19.38,19.39,80800.0,15.9506,15.9588,15.9506,15.9588,80800.0
2012-03-26 11:40:00,19.39,19.39,19.37,19.38,37600.0,15.9588,15.9588,15.9423,15.9506,37600.0
2012-03-26 11:45:00,19.37,19.38,19.37,19.38,21600.0,15.9423,15.9506,15.9423,15.9506,21600.0
2012-03-26 11:50:00,19.38,19.38,19.37,19.37,115600.0,15.9506,15.9506,15.9423,15.9423,115600.0
2012-03-26 11:55:00,19.37,19.37,19.37,19.37,53600.0,15.9423,15.9423,15.9423,15.9423,53600.0
2012-03-26 12:00:00,19.37,19.37,19.37,19.37,12800.0,15.9423,15.9423,15.9423,15.9423,12800.0
2012-03-26 12:05:00,19.37,19.38,19.37,19.37,14000.0,15.9423,15.9506,15.9423,15.9423,14000.0
2012-03-26 12:10:00,19.37,19.37,19.36,19.37,34800.0,15.9423,15.9423,15.9341,15.9423,34800.0
2012-03-26 12:15:00,19.37,19.37,19.37,19.37,14000.0,15.9423,15.9423,15.9423,15.9423,14000.0
2012-03-26 12:20:00,19.37,19.37,19.35,19.36,18400.0,15.9423,15.9423,15.9259,15.9341,18400.0
2012-03-26 12:25:00,19.35,19.36,19.35,19.35,37600.0,15.9259,15.9341,15.9259,15.9259,37600.0
2012-03-26 12:30:00,19.35,19.35,19.34,19.35,24000.0,15.9259,15.9259,15.9177,15.9259,24000.0
2012-03-26 12:35:00,19.35,19.35,19.32,19.32,62800.0,15.9259,15.9259,15.9012,15.9012,62800.0
2012-03-26 12:40:00,19.32,19.32,19.31,19.31,41600.0,15.9012,15.9012,15.893,15.893,41600.0
2012-03-26 12:45:00,19.31,19.32,19.31,19.32,30400.0,15.893,15.9012,15.893,15.9012,30400.0
2012-03-26 12:50:00,19.33,19.34,19.33,19.34,64800.0,15.9094,15.9177,15.9094,15.9177,64800.0
2012-03-26 12:55:00,19.34,19.34,19.32,19.33,66400.0,15.9177,15.9177,15.9012,15.9094,66400.0
2012-03-26 13:00:00,19.33,19.33,19.31,19.32,37200.0,15.9094,15.9094,15.893,15.9012,37200.0
2012-03-26 13:05:00,19.31,19.32,19.31,19.32,14800.0,15.893,15.9012,15.893,15.9012,14800.0
2012-03-26 13:10:00,19.32,19.32,19.31,19.32,10800.0,15.9012,15.9012,15.893,15.9012,10800.0
2012-03-26 13:15:00,19.31,19.32,19.31,19.32,12400.0,15.893,15.9012,15.893,15.9012,12400.0
2012-03-26 13:20:00,19.32,19.32,19.32,19.32,20800.0,15.9012,15.9012,15.9012,15.9012,20800.0
2012-03-26 13:25:00,19.32,19.35,19.32,19.34,48000.0,15.9012,15.9259,15.9012,15.9177,48000.0
2012-03-26 13:30:00,19.34,19.35,19.34,19.35,32800.0,15.9177,15.9259,15.9177,15.9259,32800.0
2012-03-26 13:35:00,19.35,19.36,19.35,19.35,36000.0,15.9259,15.9341,15.9259,15.9259,36000.0
2012-03-26 13:40:00,19.36,19.36,19.35,19.35,50000.0,15.9341,15.9341,15.9259,15.9259,50000.0
2012-03-26 13:45:00,19.36,19.36,19.36,19.36,22800.0,15.9341,15.9341,15.9341,15.9341,22800.0
2012-03-26 13:50:00,19.36,19.36,19.35,19.36,8800.0,15.9341,15.9341,15.9259,15.9341,8800.0
2012-03-26 13:55:00,19.36,19.38,19.36,19.37,26800.0,15.9341,15.9506,15.9341,15.9423,26800.0
2012-03-26 14:00:00,19.37,19.38,19.37,19.37,26000.0,15.9423,15.9506,15.9423,15.9423,26000.0
2012-03-26 14:05:00,19.38,19.38,19.37,19.37,39200.0,15.9506,15.9506,15.9423,15.9423,39200.0
2012-03-26 14:10:00,19.38,19.38,19.37,19.38,40800.0,15.9506,15.9506,15.9423,15.9506,40800.0
2012-03-26 14:15:00,19.38,19.38,19.37,19.38,33200.0,15.9506,15.9506,15.9423,15.9506,33200.0
2012-03-26 14:20:00,19.38,19.4,19.38,19.4,61600.0,15.9506,15.967,15.9506,15.967,61600.0
2012-03-26 14:25:00,19.4,19.4,19.38,19.39,15600.0,15.967,15.967,15.9506,15.9588,15600.0
2012-03-26 14:30:00,19.39,19.39,19.37,19.38,46000.0,15.9588,15.9588,15.9423,15.9506,46000.0
2012-03-26 14:35:00,19.38,19.38,19.36,19.36,17200.0,15.9506,15.9506,15.9341,15.9341,17200.0
2012-03-26 14:40:00,19.36,19.39,19.36,19.39,73600.0,15.9341,15.9588,15.9341,15.9588,73600.0
2012-03-26 14:45:00,19.39,19.39,19.38,19.39,117200.0,15.9588,15.9588,15.9506,15.9588,117200.0
2012-03-26 14:50:00,19.39,19.39,19.38,19.38,61200.0,15.9588,15.9588,15.9506,15.9506,61200.0
2012-03-26 14:55:00,19.38,19.4,19.38,19.4,138400.0,15.9506,15.967,15.9506,15.967,138400.0
2012-03-26 15:00:00,19.4,19.41,19.39,19.41,244400.0,15.967,15.9753,15.9588,15.9753,244400.0
2012-03-26 15:05:00,19.41,19.41,19.39,19.39,101200.0,15.9753,15.9753,15.9588,15.9588,101200.0
2012-03-26 15:10:00,19.39,19.4,19.39,19.4,36800.0,15.9588,15.967,15.9588,15.967,36800.0
2012-03-26 15:15:00,19.4,19.41,19.4,19.41,119600.0,15.967,15.9753,15.967,15.9753,119600.0
2012-03-26 15:20:00,19.41,19.41,19.4,19.4,44000.0,15.9753,15.9753,15.967,15.967,44000.0
2012-03-26 15:25:00,19.4,19.4,19.39,19.39,55600.0,15.967,15.967,15.9588,15.9588,55600.0
2012-03-26 15:30:00,19.39,19.39,19.38,19.38,29600.0,15.9588,15.9588,15.9506,15.9506,29600.0
2012-03-26 15:35:00,19.37,19.38,19.35,19.36,34000.0,15.9423,15.9506,15.9259,15.9341,34000.0
2012-03-26 15:40:00,19.36,19.37,19.36,19.37,53600.0,15.9341,15.9423,15.9341,15.9423,53600.0
2012-03-26 15:45:00,19.37,19.38,19.36,19.38,160800.0,15.9423,15.9506,15.9341,15.9506,160800.0
2012-03-26 15:50:00,19.37,19.37,19.35,19.35,185600.0,15.9423,15.9423,15.9259,15.9259,185600.0
2012-03-26 15:55:00,19.35,19.4,19.35,19.4,1330400.0,15.9259,15.967,15.9259,15.967,1330400.0
2012-03-27 09:30:00,19.43,19.44,19.4,19.44,134000.0,15.9917,16.0,15.967,16.0,134000.0
2012-03-27 09:35:00,19.44,19.44,19.41,19.42,96400.0,16.0,16.0,15.9753,15.9835,96400.0
2012-03-27 09:40:00,19.42,19.44,19.42,19.43,93200.0,15.9835,16.0,15.9835,15.9917,93200.0
2012-03-27 09:45:00,19.43,19.46,19.43,19.44,48000.0,15.9917,16.0164,15.9917,16.0,48000.0
2012-03-27 09:50:00,19.44,19.46,19.44,19.44,197200.0,16.0,16.0164,16.0,16.0,197200.0
2012-03-27 09:55:00,19.45,19.46,19.44,19.44,173200.0,16.0082,16.0164,16.0,16.0,173200.0
2012-03-27 10:00:00,19.44,19.45,19.39,19.4,282400.0,16.0,16.0082,15.9588,15.967,282400.0
2012-03-27 10:05:00,19.4,19.41,19.38,19.4,104000.0,15.967,15.9753,15.9506,15.967,104000.0
2012-03-27 10:10:00,19.41,19.42,19.4,19.42,71200.0,15.9753,15.9835,15.967,15.9835,71200.0
2012-03-27 10:15:00,19.42,19.44,19.41,19.43,64800.0,15.9835,16.0,15.9753,15.9917,64800.0
2012-03-27 10:20:00,19.43,19.43,19.41,19.41,80800.0,15.9917,15.9917,15.9753,15.9753,80800.0
2012-03-27 10:25:00,19.41,19.41,19.38,19.4,74400.0,15.9753,15.9753,15.9506,15.967,74400.0
2012-03-27 10:30:00,19.41,19.42,19.38,19.38,98400.0,15.9753,15.9835,15.9506,15.9506,98400.0
2012-03-27 10:35:00,19.38,19.41,19.38,19.39,46400.0,15.9506,15.9753,15.9506,15.9588,46400.0
2012-03-27 10:40:00,19.39,19.4,19.38,19.39,56800.0,15.9588,15.967,15.9506,15.9588,56800.0
2012-03-27 10:45:00,19.38,19.39,19.38,19.38,77200.0,15.9506,15.9588,15.9506,15.9506,77200.0
2012-03-27 10:50:00,19.38,19.38,19.35,19.36,120800.0,15.9506,15.9506,15.9259,15.9341,120800.0
2012-03-27 10:55:00,19.36,19.37,19.36,19.36,51600.0,15.9341,15.9423,15.9341,15.9341,51600.0
2012-03-27 11:00:00,19.36,19.38,19.36,19.38,86800.0,15.9341,15.9506,15.9341,15.9506,86800.0
2012-03-27 11:05:00,19.38,19.38,19.36,19.37,49200.0,15.9506,15.9506,15.9341,15.9423,49200.0
2012-03-27 11:10:00,19.37,19.39,19.37,19.38,43200.0,15.9423,15.9588,15.9423,15.9506,43200.0
2012-03-27 11:15:00,19.38,19.38,19.36,19.38,27200.0,15.9506,15.9506,15.9341,15.9506,27200.0
2012-03-27 11:20:00,19.38,19.39,19.38,19.38,31200.0,15.9506,15.9588,15.9506,15.9506,31200.0
2012-03-27 11:25:00,19.38,19.39,19.37,19.38,28400.0,15.9506,15.9588,15.9423,15.9506,28400.0
2012-03-27 11:30:00,19.38,19.38,19.36,19.37,17200.0,15.9506,15.9506,15.9341,15.9423,17200.0
2012-03-27 11:35:00,19.37,19.38,19.36,19.36,38000.0,15.9423,15.9506,15.9341,15.9341,38000.0
2012-03-27 11:40:00,19.36,19.36,19.35,19.36,30400.0,15.9341,15.9341,15.9259,15.9341,30400.0
2012-03-27 11:45:00,19.36,19.37,19.36,19.37,36400.0,15.9341,15.9423,15.9341,15.9423,36400.0
2012-03-27 11:50:00,19.37,19.38,19.36,19.38,57600.0,15.9423,15.9506,15.9341,15.9506,57600.0
2012-03-27 11:55:00,19.38,19.39,19.37,19.38,42800.0,15.9506,15.9588,15.9423,15.9506,42800.0
2012-03-27 12:00:00,19.38,19.39,19.37,19.37,64800.0,15.9506,15.9588,15.9423,15.9423,64800.0
2012-03-27 12:05:00,19.37,19.38,19.36,19.37,25200.0,15.9423,15.9506,15.9341,15.9423,25200.0
2012-03-27 12:10:00,19.37,19.38,19.37,19.38,22800.0,15.9423,15.9506,15.9423,15.9506,22800.0
2012-03-27 12:15:00,19.38,19.38,19.37,19.37,39200.0,15.9506,15.9506,15.9423,15.9423,39200.0
2012-03-27 12:20:00,19.37,19.38,19.37,19.37,28800.0,15.9423,15.9506,15.9423,15.9423,28800.0
2012-03-27 12:25:00,19.37,19.37,19.36,19.36,24000.0,15.9423,15.9423,15.9341,15.9341,24000.0
2012-03-27 12:30:00,19.36,19.36,19.36,19.36,61200.0,15.9341,15.9341,15.9341,15.9341,61200.0
2012-03-27 12:35:00,19.36,19.36,19.36,19.36,26000.0,15.9341,15.9341,15.9341,15.9341,26000.0
2012-03-27 12:40:00,19.36,19.36,19.36,19.36,71600.0,15.9341,15.9341,15.9341,15.9341,71600.0
2012-03-27 12:45:00,19.36,19.36,19.36,19.36,26000.0,15.9341,15.9341,15.9341,15.9341,26000.0
2012-03-27 12:50:00,19.35,19.35,19.34,19.34,40800.0,15.9259,15.9259,15.9177,15.9177,40800.0
2012-03-27 12:55:00,19.34,19.36,19.34,19.36,68800.0,15.9177,15.9341,15.9177,15.9341,68800.0
2012-03-27 13:00:00,19.36,19.38,19.36,19.38,37200.0,15.9341,15.9506,15.9341,15.9506,37200.0
2012-03-27 13:05:00,19.38,19.38,19.37,19.38,20400.0,15.9506,15.9506,15.9423,15.9506,20400.0
2012-03-27 13:10:00,19.37,19.37,19.37,19.37,48800.0,15.9423,15.9423,15.9423,15.9423,48800.0
2012-03-27 13:15:00,19.37,19.37,19.36,19.36,58800.0,15.9423,15.9423,15.9341,15.9341,58800.0
2012-03-27 13:20:00,19.36,19.36,19.34,19.35,28000.0,15.9341,15.9341,15.9177,15.9259,28000.0
2012-03-27 13:25:00,19.35,19.36,19.35,19.36,15600.0,15.9259,15.9341,15.9259,15.9341,15600.0
2012-03-27 13:30:00,19.36,19.36,19.35,19.35,26800.0,15.9341,15.9341,15.9259,15.9259,26800.0
2012-03-27 13:35:00,19.36,19.36,19.35,19.36,22400.0,15.9341,15.9341,15.9259,15.9341,22400.0
2012-03-27 13:40:00,19.36,19.36,19.35,19.36,40400.0,15.9341,15.9341,15.9259,15.9341,40400.0
2012-03-27 13:45:00,19.36,19.38,19.36,19.38,51200.0,15.9341,15.9506,15.9341,15.9506,51200.0
2012-03-27 13:50:00,19.38,19.38,19.37,19.37,38000.0,15.9506,15.9506,15.9423,15.9423,38000.0
2012-03-27 13:55:00,19.37,19.38,19.37,19.38,52000.0,15.9423,15.9506,15.9423,15.9506,52000.0
2012-03-27 14:00:00,19.38,19.38,19.36,19.37,30800.0,15.9506,15.9506,15.9341,15.9423,30800.0
2012-03-27 14:05:00,19.37,19.38,19.36,19.38,65200.0,15.9423,15.9506,15.9341,15.9506,65200.0
2012-03-27 14:10:00,19.38,19.4,19.38,19.39,75200.0,15.9506,15.967,15.9506,15.9588,75200.0
2012-03-27 14:15:00,19.39,19.4,19.39,19.4,111600.0,15.9588,15.967,15.9588,15.967,111600.0
2012-03-27 14:20:00,19.39,19.4,19.38,19.38,52800.0,15.9588,15.967,15.9506,15.9506,52800.0
2012-03-27 14:25:00,19.38,19.4,19.38,19.4,14800.0,15.9506,15.967,15.9506,15.967,14800.0
2012-03-27 14:30:00,19.39,19.39,19.38,19.38,22400.0,15.9588,15.9588,15.9506,15.9506,22400.0
2012-03-27 14:35:00,19.38,19.38,19.37,19.38,30000.0,15.9506,15.9506,15.9423,15.9506,30000.0
2012-03-27 14:40:00,19.38,19.39,19.38,19.38,24400.0,15.9506,15.9588,15.9506,15.9506,24400.0
2012-03-27 14:45:00,19.38,19.38,19.37,19.38,36800.0,15.9506,15.9506,15.9423,15.9506,36800.0
2012-03-27 14:50:00,19.38,19.39,19.37,19.37,33200.0,15.9506,15.9588,15.9423,15.9423,33200.0
2012-03-27 14:55:00,19.37,19.38,19.36,19.37,69600.0,15.9423,15.9506,15.9341,15.9423,69600.0
2012-03-27 15:00:00,19.37,19.37,19.36,19.37,29200.0,15.9423,15.9423,15.9341,15.9423,29200.0
2012-03-27 15:05:00,19.37,19.38,19.36,19.37,43200.0,15.9423,15.9506,15.9341,15.9423,43200.0
2012-03-27 15:10:00,19.37,19.37,19.36,19.36,28800.0,15.9423,15.9423,15.9341,15.9341,28800.0
2012-03-27 15:15:00,19.36,19.36,19.35,19.36,56800.0,15.9341,15.9341,15.9259,15.9341,56800.0
2012-03-27 15:20:00,19.35,19.36,19.33,19.34,183200.0,15.9259,15.9341,15.9094,15.9177,183200.0
2012-03-27 15:25:00,19.34,19.35,19.33,19.34,88000.0,15.9177,15.9259,15.9094,15.9177,88000.0
2012-03-27 15:30:00,19.33,19.34,19.33,19.34,95200.0,15.9094,15.9177,15.9094,15.9177,95200.0
2012-03-27 15:35:00,19.34,19.34,19.32,19.32,298000.0,15.9177,15.9177,15.9012,15.9012,298000.0
2012-03-27 15:40:00,19.32,19.33,19.32,19.32,188000.0,15.9012,15.9094,15.9012,15.9012,188000.0
2012-03-27 15:45:00,19.32,19.32,19.29,19.3,354000.0,15.9012,15.9012,15.8765,15.8847,354000.0
2012-03-27 15:50:00,19.29,19.3,19.29,19.29,216800.0,15.8765,15.8847,15.8765,15.8765,216800.0
2012-03-27 15:55:00,19.29,19.29,19.27,19.27,204000.0,15.8765,15.8765,15.86,15.86,204000.0
2012-03-28 09:30:00,19.25,19.3,19.25,19.28,210000.0,15.8436,15.8847,15.8436,15.8683,210000.0
2012-03-28 09:35:00,19.28,19.31,19.28,19.3,62800.0,15.8683,15.893,15.8683,15.8847,62800.0
2012-03-28 09:40:00,19.31,19.31,19.2,19.2,115200.0,15.893,15.893,15.8024,15.8024,115200.0
2012-03-28 09:45:00,19.2,19.23,19.19,19.2,62400.0,15.8024,15.8271,15.7942,15.8024,62400.0
2012-03-28 09:50:00,19.2,19.24,19.2,19.24,34800.0,15.8024,15.8353,15.8024,15.8353,34800.0
2012-03-28 09:55:00,19.24,19.28,19.22,19.26,128400.0,15.8353,15.8683,15.8189,15.8518,128400.0
2012-03-28 10:00:00,19.26,19.31,19.26,19.29,163600.0,15.8518,15.893,15.8518,15.8765,163600.0
2012-03-28 10:05:00,19.29,19.29,19.26,19.27,83200.0,15.8765,15.8765,15.8518,15.86,83200.0
2012-03-28 10:10:00,19.26,19.28,19.24,19.28,57200.0,15.8518,15.8683,15.8353,15.8683,57200.0
2012-03-28 10:15:00,19.28,19.28,19.22,19.25,80400.0,15.8683,15.8683,15.8189,15.8436,80400.0
2012-03-28 10:20:00,19.25,19.28,19.24,19.27,39200.0,15.8436,15.8683,15.8353,15.86,39200.0
2012-03-28 10:25:00,19.27,19.28,19.23,19.25,92000.0,15.86,15.8683,15.8271,15.8436,92000.0
2012-03-28 10:30:00,19.25,19.25,19.16,19.17,210000.0,15.8436,15.8436,15.7695,15.7777,210000.0
2012-03-28 10:35:00,19.17,19.18,19.14,19.18,167600.0,15.7777,15.786,15.753,15.786,167600.0
2012-03-28 10:40:00,19.18,19.18,19.15,19.17,56000.0,15.786,15.786,15.7613,15.7777,56000.0
2012-03-28 10:45:00,19.17,19.17,19.16,19.16,113200.0,15.7777,15.7777,15.7695,15.7695,113200.0
2012-03-28 10:50:00,19.16,19.16,19.12,19.15,103600.0,15.7695,15.7695,15.7366,15.7613,103600.0
2012-03-28 10:55:00,19.15,19.16,19.14,19.16,66000.0,15.7613,15.7695,15.753,15.7695,66000.0
2012-03-28 11:00:00,19.17,19.17,19.13,19.14,77200.0,15.7777,15.7777,15.7448,15.753,77200.0
2012-03-28 11:05:00,19.14,19.16,19.14,19.15,29600.0,15.753,15.7695,15.753,15.7613,29600.0
2012-03-28 11:10:00,19.16,19.18,19.15,19.17,66400.0,15.7695,15.786,15.7613,15.7777,66400.0
2012-03-28 11:15:00,19.17,19.19,19.17,19.18,49600.0,15.7777,15.7942,15.7777,15.786,49600.0
2012-03-28 11:20:00,19.18,19.19,19.16,19.16,23600.0,15.786,15.7942,15.7695,15.7695,23600.0
2012-03-28 11:25:00,19.16,19.16,19.15,19.15,19200.0,15.7695,15.7695,15.7613,15.7613,19200.0
2012-03-28 11:30:00,19.16,19.16,19.12,19.12,32400.0,15.7695,15.7695,15.7366,15.7366,32400.0
2012-03-28 11:35:00,19.12,19.12,19.09,19.11,530000.0,15.7366,15.7366,15.7119,15.7284,530000.0
2012-03-28 11:40:00,19.11,19.12,19.1,19.11,58800.0,15.7284,15.7366,15.7201,15.7284,58800.0
2012-03-28 11:45:00,19.1,19.1,19.08,19.08,105600.0,15.7201,15.7201,15.7037,15.7037,105600.0
2012-03-28 11:50:00,19.08,19.08,19.04,19.06,376400.0,15.7037,15.7037,15.6707,15.6872,376400.0
2012-03-28 11:55:00,19.05,19.07,19.02,19.07,144000.0,15.679,15.6954,15.6543,15.6954,144000.0
2012-03-28 12:00:00,19.07,19.07,19.03,19.05,62400.0,15.6954,15.6954,15.6625,15.679,62400.0
2012-03-28 12:05:00,19.05,19.08,19.05,19.06,35600.0,15.679,15.7037,15.679,15.6872,35600.0
2012-03-28 12:10:00,19.06,19.06,19.04,19.05,66000.0,15.6872,15.6872,15.6707,15.679,66000.0
2012-03-28 12:15:00,19.05,19.1,19.05,19.08,90000.0,15.679,15.7201,15.679,15.7037,90000.0
2012-03-28 12:20:00,19.08,19.08,19.07,19.07,22800.0,15.7037,15.7037,15.6954,15.6954,22800.0
2012-03-28 12:25:00,19.07,19.09,19.07,19.09,30400.0,15.6954,15.7119,15.6954,15.7119,30400.0
2012-03-28 12:30:00,19.09,19.1,19.06,19.07,90400.0,15.7119,15.7201,15.6872,15.6954,90400.0
2012-03-28 12:35:00,19.07,19.07,19.05,19.06,42400.0,15.6954,15.6954,15.679,15.6872,42400.0
2012-03-28 12:40:00,19.06,19.08,19.05,19.06,92800.0,15.6872,15.7037,15.679,15.6872,92800.0
2012-03-28 12:45:00,19.07,19.07,19.07,19.07,7600.0,15.6954,15.6954,15.6954,15.6954,7600.0
2012-03-28 12:50:00,19.07,19.08,19.06,19.06,42000.0,15.6954,15.7037,15.6872,15.6872,42000.0
2012-03-28 12:55:00,19.06,19.07,19.06,19.07,48800.0,15.6872,15.6954,15.6872,15.6954,48800.0
2012-03-28 13:00:00,19.07,19.08,19.06,19.08,28400.0,15.6954,15.7037,15.6872,15.7037,28400.0
2012-03-28 13:05:00,19.08,19.08,19.06,19.07,9600.0,15.7037,15.7037,15.6872,15.6954,9600.0
2012-03-28 13:10:00,19.08,19.08,19.05,19.06,30800.0,15.7037,15.7037,15.679,15.6872,30800.0
2012-03-28 13:15:00,19.06,19.07,19.06,19.06,17600.0,15.6872,15.6954,15.6872,15.6872,17600.0
2012-03-28 13:20:00,19.07,19.07,19.03,19.05,72000.0,15.6954,15.6954,15.6625,15.679,72000.0
2012-03-28 13:25:00,19.05,19.06,19.05,19.06,16000.0,15.679,15.6872,15.679,15.6872,16000.0
2012-03-28 13:30:00,19.06,19.06,19.04,19.05,18400.0,15.6872,15.6872,15.6707,15.679,18400.0
2012-03-28 13:35:00,19.05,19.06,19.04,19.06,33200.0,15.679,15.6872,15.6707,15.6872,33200.0
2012-03-28 13:40:00,19.06,19.08,19.06,19.07,19200.0,15.6872,15.7037,15.6872,15.6954,19200.0
2012-03-28 13:45:00,19.07,19.07,19.05,19.06,25200.0,15.6954,15.6954,15.679,15.6872,25200.0
2012-03-28 13:50:00,19.05,19.07,19.04,19.07,38800.0,15.679,15.6954,15.6707,15.6954,38800.0
2012-03-28 13:55:00,19.06,19.08,19.06,19.07,18800.0,15.6872,15.7037,15.6872,15.6954,18800.0
2012-03-28 14:00:00,19.08,19.08,19.04,19.05,50800.0,15.7037,15.7037,15.6707,15.679,50800.0
2012-03-28 14:05:00,19.05,19.05,19.02,19.03,72400.0,15.679,15.679,15.6543,15.6625,72400.0
2012-03-28 14:10:00,19.03,19.05,19.02,19.04,45600.0,15.6625,15.679,15.6543,15.6707,45600.0
2012-03-28 14:15:00,19.04,19.06,19.04,19.04,35200.0,15.6707,15.6872,15.6707,15.6707,35200.0
2012-03-28 14:20:00,19.03,19.04,19.03,19.03,19600.0,15.6625,15.6707,15.6625,15.6625,19600.0
2012-03-28 14:25:00,19.03,19.05,19.02,19.04,36400.0,15.6625,15.679,15.6543,15.6707,36400.0
2012-03-28 14:30:00,19.04,19.05,19.04,19.05,24800.0,15.6707,15.679,15.6707,15.679,24800.0
2012-03-28 14:35:00,19.05,19.08,19.05,19.07,30400.0,15.679,15.7037,15.679,15.6954,30400.0
2012-03-28 14:40:00,19.07,19.09,19.07,19.09,24800.0,15.6954,15.7119,15.6954,15.7119,24800.0
2012-03-28 14:45:00,19.1,19.12,19.09,19.1,56000.0,15.7201,15.7366,15.7119,15.7201,56000.0
2012-03-28 14:50:00,19.11,19.11,19.09,19.1,51200.0,15.7284,15.7284,15.7119,15.7201,51200.0
2012-03-28 14:55:00,19.1,19.12,19.1,19.12,37600.0,15.7201,15.7366,15.7201,15.7366,37600.0
2012-03-28 15:00:00,19.12,19.15,19.12,19.13,66400.0,15.7366,15.7613,15.7366,15.7448,66400.0
2012-03-28 15:05:00,19.13,19.13,19.11,19.12,31600.0,15.7448,15.7448,15.7284,15.7366,31600.0
2012-03-28 15:10:00,19.12,19.14,19.11,19.12,48800.0,15.7366,15.753,15.7284,15.7366,48800.0
2012-03-28 15:15:00,19.12,19.13,19.11,19.11,34000.0,15.7366,15.7448,15.7284,15.7284,34000.0
2012-03-28 15:20:00,19.11,19.14,19.11,19.14,78800.0,15.7284,15.753,15.7284,15.753,78800.0
2012-03-28 15:25:00,19.14,19.14,19.12,19.13,88400.0,15.753,15.753,15.7366,15.7448,88400.0
2012-03-28 15:30:00,19.13,19.15,19.13,19.14,26400.0,15.7448,15.7613,15.7448,15.753,26400.0
2012-03-28 15:35:00,19.15,19.15,19.11,19.13,90000.0,15.7613,15.7613,15.7284,15.7448,90000.0
2012-03-28 15:40:00,19.14,19.17,19.13,19.17,75600.0,15.753,15.7777,15.7448,15.7777,75600.0
2012-03-28 15:45:00,19.17,19.17,19.14,19.15,91600.0,15.7777,15.7777,15.753,15.7613,91600.0
2012-03-28 15:50:00,19.15,19.15,19.13,19.14,83600.0,15.7613,15.7613,15.7448,15.753,83600.0
2012-03-28 15:55:00,19.14,19.18,19.14,19.18,530800.0,15.753,15.786,15.753,15.786,530800.0
2012-03-29 09:30:00,19.06,19.11,19.04,19.08,81200.0,15.6872,15.7284,15.6707,15.7037,81200.0
2012-03-29 09:35:00,19.09,19.09,19.06,19.06,90400.0,15.7119,15.7119,15.6872,15.6872,90400.0
2012-03-29 09:40:00,19.06,19.07,19.04,19.05,63600.0,15.6872,15.6954,15.6707,15.679,63600.0
2012-03-29 09:45:00,19.05,19.1,19.05,19.08,99600.0,15.679,15.7201,15.679,15.7037,99600.0
2012-03-29 09:50:00,19.08,19.08,19.04,19.05,74800.0,15.7037,15.7037,15.6707,15.679,74800.0
2012-03-29 09:55:00,19.05,19.05,18.98,19.03,106800.0,15.679,15.679,15.6214,15.6625,106800.0
2012-03-29 10:00:00,19.02,19.05,19.0,19.05,139200.0,15.6543,15.679,15.6378,15.679,139200.0
2012-03-29 10:05:00,19.05,19.05,19.03,19.03,52800.0,15.679,15.679,15.6625,15.6625,52800.0
2012-03-29 10:10:00,19.02,19.02,19.0,19.02,72400.0,15.6543,15.6543,15.6378,15.6543,72400.0
2012-03-29 10:15:00,19.01,19.03,18.98,18.99,104000.0,15.646,15.6625,15.6214,15.6296,104000.0
2012-03-29 10:20:00,19.0,19.02,18.99,19.0,56000.0,15.6378,15.6543,15.6296,15.6378,56000.0
2012-03-29 10:25:00,19.0,19.01,18.96,18.96,78400.0,15.6378,15.646,15.6049,15.6049,78400.0
2012-03-29 10:30:00,18.96,18.98,18.94,18.95,381200.0,15.6049,15.6214,15.5884,15.5967,381200.0
2012-03-29 10:35:00,18.95,18.96,18.93,18.96,163600.0,15.5967,15.6049,15.5802,15.6049,163600.0
2012-03-29 10:40:00,18.95,18.97,18.95,18.97,84000.0,15.5967,15.6131,15.5967,15.6131,84000.0
2012-03-29 10:45:00,18.97,18.97,18.95,18.96,74800.0,15.6131,15.6131,15.5967,15.6049,74800.0
2012-03-29 10:50:00,18.96,18.96,18.93,18.95,130800.0,15.6049,15.6049,15.5802,15.5967,130800.0
2012-03-29 10:55:00,18.94,18.98,18.94,18.97,85600.0,15.5884,15.6214,15.5884,15.6131,85600.0
2012-03-29 11:00:00,18.97,18.99,18.96,18.99,75200.0,15.6131,15.6296,15.6049,15.6296,75200.0
2012-03-29 11:05:00,18.99,18.99,18.98,18.99,28400.0,15.6296,15.6296,15.6214,15.6296,28400.0
2012-03-29 11:10:00,18.99,18.99,18.96,18.97,64400.0,15.6296,15.6296,15.6049,15.6131,64400.0
2012-03-29 11:15:00,18.97,18.98,18.95,18.96,81600.0,15.6131,15.6214,15.5967,15.6049,81600.0
2012-03-29 11:20:00,18.96,18.97,18.96,18.96,48400.0,15.6049,15.6131,15.6049,15.6049,48400.0
2012-03-29 11:25:00,18.97,18.97,18.93,18.93,51600.0,15.6131,15.6131,15.5802,15.5802,51600.0
2012-03-29 11:30:00,18.93,18.94,18.91,18.92,136800.0,15.5802,15.5884,15.5637,15.572,136800.0
2012-03-29 11:35:00,18.92,18.93,18.92,18.93,28000.0,15.572,15.5802,15.572,15.5802,28000.0
2012-03-29 11:40:00,18.93,18.95,18.93,18.94,47600.0,15.5802,15.5967,15.5802,15.5884,47600.0
2012-03-29 11:45:00,18.94,18.96,18.94,18.95,42000.0,15.5884,15.6049,15.5884,15.5967,42000.0
2012-03-29 11:50:00,18.95,18.95,18.92,18.92,58400.0,15.5967,15.5967,15.572,15.572,58400.0
2012-03-29 11:55:00,18.93,18.94,18.91,18.94,78800.0,15.5802,15.5884,15.5637,15.5884,78800.0
2012-03-29 12:00:00,18.93,18.94,18.93,18.94,48000.0,15.5802,15.5884,15.5802,15.5884,48000.0
2012-03-29 12:05:00,18.94,18.95,18.94,18.94,28000.0,15.5884,15.5967,15.5884,15.5884,28000.0
2012-03-29 12:10:00,18.95,18.95,18.93,18.94,40400.0,15.5967,15.5967,15.5802,15.5884,40400.0
2012-03-29 12:15:00,18.94,18.95,18.93,18.95,62400.0,15.5884,15.5967,15.5802,15.5967,62400.0
2012-03-29 12:20:00,18.95,18.95,18.93,18.94,61600.0,15.5967,15.5967,15.5802,15.5884,61600.0
2012-03-29 12:25:00,18.94,18.95,18.93,18.93,22400.0,15.5884,15.5967,15.5802,15.5802,22400.0
2012-03-29 12:30:00,18.93,18.95,18.93,18.94,72400.0,15.5802,15.5967,15.5802,15.5884,72400.0
2012-03-29 12:35:00,18.93,18.96,18.92,18.96,100400.0,15.5802,15.6049,15.572,15.6049,100400.0
2012-03-29 12:40:00,18.96,18.96,18.95,18.96,41200.0,15.6049,15.6049,15.5967,15.6049,41200.0
2012-03-29 12:45:00,18.96,18.97,18.95,18.97,77600.0,15.6049,15.6131,15.5967,15.6131,77600.0
2012-03-29 12:50:00,18.97,19.01,18.97,19.01,97200.0,15.6131,15.646,15.6131,15.646,97200.0
2012-03-29 12:55:00,19.01,19.03,19.01,19.02,65600.0,15.646,15.6625,15.646,15.6543,65600.0
2012-03-29 13:00:00,19.02,19.02,19.0,19.02,52000.0,15.6543,15.6543,15.6378,15.6543,52000.0
2012-03-29 13:05:00,19.02,19.02,19.0,19.0,37600.0,15.6543,15.6543,15.6378,15.6378,37600.0
2012-03-29 13:10:00,19.0,19.01,18.98,18.99,92000.0,15.6378,15.646,15.6214,15.6296,92000.0
2012-03-29 13:15:00,18.99,19.0,18.98,18.99,22800.0,15.6296,15.6378,15.6214,15.6296,22800.0
2012-03-29 13:20:00,18.99,19.0,18.99,19.0,31600.0,15.6296,15.6378,15.6296,15.6378,31600.0
2012-03-29 13:25:00,18.99,19.01,18.99,19.01,28000.0,15.6296,15.646,15.6296,15.646,28000.0
2012-03-29 13:30:00,19.01,19.02,19.0,19.0,34800.0,15.646,15.6543,15.6378,15.6378,34800.0
2012-03-29 13:35:00,19.0,19.02,19.0,19.02,18000.0,15.6378,15.6543,15.6378,15.6543,18000.0
2012-03-29 13:40:00,19.02,19.02,19.0,19.0,33600.0,15.6543,15.6543,15.6378,15.6378,33600.0
2012-03-29 13:45:00,19.0,19.0,18.99,19.0,39200.0,15.6378,15.6378,15.6296,15.6378,39200.0
2012-03-29 13:50:00,19.0,19.0,18.98,19.0,179600.0,15.6378,15.6378,15.6214,15.6378,179600.0
2012-03-29 13:55:00,19.0,19.02,19.0,19.01,301600.0,15.6378,15.6543,15.6378,15.646,301600.0
2012-03-29 14:00:00,19.0,19.05,19.0,19.04,118800.0,15.6378,15.679,15.6378,15.6707,118800.0
2012-03-29 14:05:00,19.04,19.04,19.02,19.04,26000.0,15.6707,15.6707,15.6543,15.6707,26000.0
2012-03-29 14:10:00,19.04,19.06,19.03,19.04,42800.0,15.6707,15.6872,15.6625,15.6707,42800.0
2012-03-29 14:15:00,19.04,19.07,19.04,19.07,49600.0,15.6707,15.6954,15.6707,15.6954,49600.0
2012-03-29 14:20:00,19.07,19.08,19.05,19.06,58400.0,15.6954,15.7037,15.679,15.6872,58400.0
2012-03-29 14:25:00,19.06,19.08,19.06,19.07,50800.0,15.6872,15.7037,15.6872,15.6954,50800.0
2012-03-29 14:30:00,19.07,19.07,19.05,19.06,67200.0,15.6954,15.6954,15.679,15.6872,67200.0
2012-03-29 14:35:00,19.06,19.07,19.05,19.06,16400.0,15.6872,15.6954,15.679,15.6872,16400.0
2012-03-29 14:40:00,19.05,19.06,19.05,19.06,47600.0,15.679,15.6872,15.679,15.6872,47600.0
2012-03-29 14:45:00,19.06,19.07,19.06,19.07,29600.0,15.6872,15.6954,15.6872,15.6954,29600.0
2012-03-29 14:50:00,19.07,19.08,19.06,19.08,20400.0,15.6954,15.7037,15.6872,15.7037,20400.0
2012-03-29 14:55:00,19.08,19.09,19.06,19.06,23200.0,15.7037,15.7119,15.6872,15.6872,23200.0
2012-03-29 15:00:00,19.06,19.07,19.05,19.06,75200.0,15.6872,15.6954,15.679,15.6872,75200.0
2012-03-29 15:05:00,19.05,19.08,19.05,19.08,23200.0,15.679,15.7037,15.679,15.7037,23200.0
2012-03-29 15:10:00,19.08,19.14,19.08,19.13,168800.0,15.7037,15.753,15.7037,15.7448,168800.0
2012-03-29 15:15:00,19.13,19.14,19.12,19.13,105600.0,15.7448,15.753,15.7366,15.7448,105600.0
2012-03-29 15:20:00,19.13,19.13,19.11,19.12,322800.0,15.7448,15.7448,15.7284,15.7366,322800.0
2012-03-29 15:25:00,19.12,19.12,19.1,19.11,212000.0,15.7366,15.7366,15.7201,15.7284,212000.0
2012-03-29 15:30:00,19.11,19.13,19.11,19.13,91200.0,15.7284,15.7448,15.7284,15.7448,91200.0
2012-03-29 15:35:00,19.12,19.14,19.11,19.12,179600.0,15.7366,15.753,15.7284,15.7366,179600.0
2012-03-29 15:40:00,19.12,19.15,19.12,19.14,161200.0,15.7366,15.7613,15.7366,15.753,161200.0
2012-03-29 15:45:00,19.15,19.16,19.13,19.15,163200.0,15.7613,15.7695,15.7448,15.7613,163200.0
2012-03-29 15:50:00,19.15,19.17,19.15,19.17,123600.0,15.7613,15.7777,15.7613,15.7777,123600.0
2012-03-29 15:55:00,19.16,19.17,19.13,19.13,108800.0,15.7695,15.7777,15.7448,15.7448,108800.0
2012-03-30 09:30:00,19.26,19.26,19.2,19.2,245200.0,15.8518,15.8518,15.8024,15.8024,245200.0
2012-03-30 09:35:00,19.2,19.22,19.17,19.21,102400.0,15.8024,15.8189,15.7777,15.8107,102400.0
2012-03-30 09:40:00,19.22,19.22,19.16,19.16,120000.0,15.8189,15.8189,15.7695,15.7695,120000.0
2012-03-30 09:45:00,19.16,19.17,19.14,19.15,113200.0,15.7695,15.7777,15.753,15.7613,113200.0
2012-03-30 09:50:00,19.16,19.18,19.14,19.16,88000.0,15.7695,15.786,15.753,15.7695,88000.0
2012-03-30 09:55:00,19.16,19.2,19.13,19.13,130000.0,15.7695,15.8024,15.7448,15.7448,130000.0
2012-03-30 10:00:00,19.13,19.15,19.11,19.14,233200.0,15.7448,15.7613,15.7284,15.753,233200.0
2012-03-30 10:05:00,19.14,19.15,19.13,19.13,130800.0,15.753,15.7613,15.7448,15.7448,130800.0
2012-03-30 10:10:00,19.13,19.13,19.11,19.11,101600.0,15.7448,15.7448,15.7284,15.7284,101600.0
2012-03-30 10:15:00,19.11,19.11,19.08,19.1,166400.0,15.7284,15.7284,15.7037,15.7201,166400.0
2012-03-30 10:20:00,19.1,19.1,19.07,19.08,98800.0,15.7201,15.7201,15.6954,15.7037,98800.0
2012-03-30 10:25:00,19.08,19.09,19.06,19.08,93600.0,15.7037,15.7119,15.6872,15.7037,93600.0
2012-03-30 10:30:00,19.08,19.09,19.05,19.06,105200.0,15.7037,15.7119,15.679,15.6872,105200.0
2012-03-30 10:35:00,19.05,19.05,19.03,19.03,106400.0,15.679,15.679,15.6625,15.6625,106400.0
2012-03-30 10:40:00,19.02,19.06,19.02,19.05,91600.0,15.6543,15.6872,15.6543,15.679,91600.0
2012-03-30 10:45:00,19.05,19.07,19.05,19.06,70800.0,15.679,15.6954,15.679,15.6872,70800.0
2012-03-30 10:50:00,19.06,19.08,19.06,19.08,54800.0,15.6872,15.7037,15.6872,15.7037,54800.0
2012-03-30 10:55:00,19.08,19.09,19.07,19.08,85200.0,15.7037,15.7119,15.6954,15.7037,85200.0
2012-03-30 11:00:00,19.09,19.11,19.08,19.1,92400.0,15.7119,15.7284,15.7037,15.7201,92400.0
2012-03-30 11:05:00,19.1,19.11,19.1,19.1,42400.0,15.7201,15.7284,15.7201,15.7201,42400.0
2012-03-30 11:10:00,19.1,19.16,19.1,19.14,184000.0,15.7201,15.7695,15.7201,15.753,184000.0
2012-03-30 11:15:00,19.15,19.17,19.15,19.17,69600.0,15.7613,15.7777,15.7613,15.7777,69600.0
2012-03-30 11:20:00,19.17,19.17,19.16,19.17,40800.0,15.7777,15.7777,15.7695,15.7777,40800.0
2012-03-30 11:25:00,19.17,19.18,19.17,19.17,97200.0,15.7777,15.786,15.7777,15.7777,97200.0
2012-03-30 11:30:00,19.18,19.18,19.16,19.17,71200.0,15.786,15.786,15.7695,15.7777,71200.0
2012-03-30 11:35:00,19.16,19.19,19.16,19.18,86000.0,15.7695,15.7942,15.7695,15.786,86000.0
2012-03-30 11:40:00,19.18,19.19,19.18,19.18,51600.0,15.786,15.7942,15.786,15.786,51600.0
2012-03-30 11:45:00,19.18,19.19,19.18,19.18,44400.0,15.786,15.7942,15.786,15.786,44400.0
2012-03-30 11:50:00,19.18,19.22,19.18,19.19,98000.0,15.786,15.8189,15.786,15.7942,98000.0
2012-03-30 11:55:00,19.19,19.2,19.18,19.18,30000.0,15.7942,15.8024,15.786,15.786,30000.0
2012-03-30 12:00:00,19.19,19.19,19.17,19.17,71200.0,15.7942,15.7942,15.7777,15.7777,71200.0
2012-03-30 12:05:00,19.17,19.17,19.16,19.16,59600.0,15.7777,15.7777,15.7695,15.7695,59600.0
2012-03-30 12:10:00,19.16,19.16,19.13,19.14,66000.0,15.7695,15.7695,15.7448,15.753,66000.0
2012-03-30 12:15:00,19.14,19.14,19.13,19.13,81200.0,15.753,15.753,15.7448,15.7448,81200.0
2012-03-30 12:20:00,19.12,19.14,19.12,19.13,66400.0,15.7366,15.753,15.7366,15.7448,66400.0
2012-03-30 12:25:00,19.13,19.14,19.13,19.14,26800.0,15.7448,15.753,15.7448,15.753,26800.0
2012-03-30 12:30:00,19.14,19.14,19.13,19.14,26400.0,15.753,15.753,15.7448,15.753,26400.0
2012-03-30 12:35:00,19.14,19.15,19.14,19.15,47600.0,15.753,15.7613,15.753,15.7613,47600.0
2012-03-30 12:40:00,19.15,19.17,19.15,19.16,54400.0,15.7613,15.7777,15.7613,15.7695,54400.0
2012-03-30 12:45:00,19.17,19.18,19.16,19.17,27200.0,15.7777,15.786,15.7695,15.7777,27200.0
2012-03-30 12:50:00,19.17,19.17,19.16,19.16,65200.0,15.7777,15.7777,15.7695,15.7695,65200.0
2012-03-30 12:55:00,19.17,19.17,19.13,19.13,38400.0,15.7777,15.7777,15.7448,15.7448,38400.0
2012-03-30 13:00:00,19.13,19.14,19.13,19.14,85600.0,15.7448,15.753,15.7448,15.753,85600.0
2012-03-30 13:05:00,19.14,19.15,19.14,19.15,32800.0,15.753,15.7613,15.753,15.7613,32800.0
2012-03-30 13:10:00,19.15,19.16,19.14,19.16,14800.0,15.7613,15.7695,15.753,15.7695,14800.0
2012-03-30 13:15:00,19.16,19.17,19.16,19.16,42400.0,15.7695,15.7777,15.7695,15.7695,42400.0
2012-03-30 13:20:00,19.16,19.17,19.16,19.16,23200.0,15.7695,15.7777,15.7695,15.7695,23200.0
2012-03-30 13:25:00,19.16,19.16,19.15,19.16,30800.0,15.7695,15.7695,15.7613,15.7695,30800.0
2012-03-30 13:30:00,19.16,19.17,19.16,19.17,35600.0,15.7695,15.7777,15.7695,15.7777,35600.0
2012-03-30 13:35:00,19.17,19.17,19.16,19.17,23200.0,15.7777,15.7777,15.7695,15.7777,23200.0
2012-03-30 13:40:00,19.17,19.17,19.16,19.17,20000.0,15.7777,15.7777,15.7695,15.7777,20000.0
2012-03-30 13:45:00,19.17,19.17,19.17,19.17,16400.0,15.7777,15.7777,15.7777,15.7777,16400.0
2012-03-30 13:50:00,19.17,19.17,19.16,19.16,30000.0,15.7777,15.7777,15.7695,15.7695,30000.0
2012-03-30 13:55:00,19.16,19.17,19.16,19.16,14800.0,15.7695,15.7777,15.7695,15.7695,14800.0
2012-03-30 14:00:00,19.17,19.18,19.17,19.18,37200.0,15.7777,15.786,15.7777,15.786,37200.0
2012-03-30 14:05:00,19.18,19.18,19.17,19.18,83200.0,15.786,15.786,15.7777,15.786,83200.0
2012-03-30 14:10:00,19.18,19.19,19.18,19.19,34400.0,15.786,15.7942,15.786,15.7942,34400.0
2012-03-30 14:15:00,19.19,19.19,19.18,19.18,35600.0,15.7942,15.7942,15.786,15.786,35600.0
2012-03-30 14:20:00,19.18,19.19,19.18,19.18,30800.0,15.786,15.7942,15.786,15.786,30800.0
2012-03-30 14:25:00,19.18,19.18,19.17,19.17,31200.0,15.786,15.786,15.7777,15.7777,31200.0
2012-03-30 14:30:00,19.17,19.18,19.17,19.17,46400.0,15.7777,15.786,15.7777,15.7777,46400.0
2012-03-30 14:35:00,19.17,19.17,19.16,19.17,34800.0,15.7777,15.7777,15.7695,15.7777,34800.0
2012-03-30 14:40:00,19.17,19.19,19.17,19.18,23600.0,15.7777,15.7942,15.7777,15.786,23600.0
2012-03-30 14:45:00,19.18,19.19,19.18,19.18,72800.0,15.786,15.7942,15.786,15.786,72800.0
2012-03-30 14:50:00,19.18,19.18,19.18,19.18,45200.0,15.786,15.786,15.786,15.786,45200.0
2012-03-30 14:55:00,19.18,19.18,19.15,19.15,106400.0,15.786,15.786,15.7613,15.7613,106400.0
2012-03-30 15:00:00,19.15,19.16,19.15,19.15,44000.0,15.7613,15.7695,15.7613,15.7613,44000.0
2012-03-30 15:05:00,19.15,19.15,19.12,19.14,150400.0,15.7613,15.7613,15.7366,15.753,150400.0
2012-03-30 15:10:00,19.13,19.14,19.13,19.14,40800.0,15.7448,15.753,15.7448,15.753,40800.0
2012-03-30 15:15:00,19.14,19.15,19.14,19.15,25600.0,15.753,15.7613,15.753,15.7613,25600.0
2012-03-30 15:20:00,19.15,19.16,19.15,19.15,54400.0,15.7613,15.7695,15.7613,15.7613,54400.0
2012-03-30 15:25:00,19.14,19.14,19.12,19.13,121200.0,15.753,15.753,15.7366,15.7448,121200.0
2012-03-30 15:30:00,19.13,19.16,19.13,19.16,92000.0,15.7448,15.7695,15.7448,15.7695,92000.0
2012-03-30 15:35:00,19.16,19.16,19.14,19.14,70800.0,15.7695,15.7695,15.753,15.753,70800.0
2012-03-30 15:40:00,19.14,19.15,19.14,19.14,83600.0,15.753,15.7613,15.753,15.753,83600.0
2012-03-30 15:45:00,19.14,19.14,19.09,19.11,166400.0,15.753,15.753,15.7119,15.7284,166400.0
2012-03-30 15:50:00,19.11,19.14,19.1,19.12,149600.0,15.7284,15.753,15.7201,15.7366,149600.0
2012-03-30 15:55:00,19.12,19.12,19.08,19.08,202800.0,15.7366,15.7366,15.7037,15.7037,202800.0
2012-04-02 09:30:00,19.02,19.04,19.0,19.02,326000.0,15.6543,15.6707,15.6378,15.6543,326000.0
2012-04-02 09:35:00,19.01,19.03,18.98,19.03,141600.0,15.646,15.6625,15.6214,15.6625,141600.0
2012-04-02 09:40:00,19.03,19.04,19.01,19.01,68800.0,15.6625,15.6707,15.646,15.646,68800.0
2012-04-02 09:45:00,19.01,19.04,19.01,19.02,55600.0,15.646,15.6707,15.646,15.6543,55600.0
2012-04-02 09:50:00,19.02,19.03,19.01,19.01,45600.0,15.6543,15.6625,15.646,15.646,45600.0
2012-04-02 09:55:00,19.01,19.01,18.97,19.01,86800.0,15.646,15.646,15.6131,15.646,86800.0
2012-04-02 10:00:00,19.01,19.07,19.01,19.07,212400.0,15.646,15.6954,15.646,15.6954,212400.0
2012-04-02 10:05:00,19.07,19.12,19.07,19.1,239200.0,15.6954,15.7366,15.6954,15.7201,239200.0
2012-04-02 10:10:00,19.1,19.15,19.1,19.14,259600.0,15.7201,15.7613,15.7201,15.753,259600.0
2012-04-02 10:15:00,19.14,19.18,19.14,19.18,246000.0,15.753,15.786,15.753,15.786,246000.0
2012-04-02 10:20:00,19.17,19.18,19.16,19.17,186800.0,15.7777,15.786,15.7695,15.7777,186800.0
2012-04-02 10:25:00,19.17,19.18,19.15,19.15,345200.0,15.7777,15.786,15.7613,15.7613,345200.0
2012-04-02 10:30:00,19.15,19.16,19.14,19.15,55600.0,15.7613,15.7695,15.753,15.7613,55600.0
2012-04-02 10:35:00,19.14,19.15,19.13,19.14,63600.0,15.753,15.7613,15.7448,15.753,63600.0
2012-04-02 10:40:00,19.14,19.15,19.12,19.13,48000.0,15.753,15.7613,15.7366,15.7448,48000.0
2012-04-02 10:45:00,19.13,19.14,19.11,19.14,106400.0,15.7448,15.753,15.7284,15.753,106400.0
2012-04-02 10:50:00,19.14,19.15,19.13,19.14,37600.0,15.753,15.7613,15.7448,15.753,37600.0
2012-04-02 10:55:00,19.14,19.15,19.14,19.15,50400.0,15.753,15.7613,15.753,15.7613,50400.0
2012-04-02 11:00:00,19.14,19.16,19.14,19.14,77600.0,15.753,15.7695,15.753,15.753,77600.0
2012-04-02 11:05:00,19.14,19.17,19.14,19.17,64400.0,15.753,15.7777,15.753,15.7777,64400.0
2012-04-02 11:10:00,19.17,19.2,19.17,19.18,104400.0,15.7777,15.8024,15.7777,15.786,104400.0
2012-04-02 11:15:00,19.18,19.19,19.16,19.17,85200.0,15.786,15.7942,15.7695,15.7777,85200.0
2012-04-02 11:20:00,19.17,19.18,19.17,19.18,39600.0,15.7777,15.786,15.7777,15.786,39600.0
2012-04-02 11:25:00,19.17,19.2,19.17,19.18,117200.0,15.7777,15.8024,15.7777,15.786,117200.0
2012-04-02 11:30:00,19.19,19.19,19.18,19.19,58400.0,15.7942,15.7942,15.786,15.7942,58400.0
2012-04-02 11:35:00,19.2,19.2,19.18,19.18,65200.0,15.8024,15.8024,15.786,15.786,65200.0
2012-04-02 11:40:00,19.18,19.2,19.18,19.19,66000.0,15.786,15.8024,15.786,15.7942,66000.0
2012-04-02 11:45:00,19.19,19.23,19.19,19.22,184400.0,15.7942,15.8271,15.7942,15.8189,184400.0
2012-04-02 11:50:00,19.22,19.23,19.22,19.23,104400.0,15.8189,15.8271,15.8189,15.8271,104400.0
2012-04-02 11:55:00,19.23,19.24,19.23,19.23,65600.0,15.8271,15.8353,15.8271,15.8271,65600.0
2012-04-02 12:00:00,19.23,19.25,19.23,19.23,208400.0,15.8271,15.8436,15.8271,15.8271,208400.0
2012-04-02 12:05:00,19.24,19.27,19.23,19.25,124400.0,15.8353,15.86,15.8271,15.8436,124400.0
2012-04-02 12:10:00,19.25,19.25,19.24,19.24,38000.0,15.8436,15.8436,15.8353,15.8353,38000.0
2012-04-02 12:15:00,19.24,19.24,19.23,19.24,71200.0,15.8353,15.8353,15.8271,15.8353,71200.0
2012-04-02 12:20:00,19.24,19.25,19.24,19.25,82800.0,15.8353,15.8436,15.8353,15.8436,82800.0
2012-04-02 12:25:00,19.25,19.25,19.24,19.24,40400.0,15.8436,15.8436,15.8353,15.8353,40400.0
2012-04-02 12:30:00,19.24,19.25,19.24,19.25,86000.0,15.8353,15.8436,15.8353,15.8436,86000.0
2012-04-02 12:35:00,19.25,19.26,19.24,19.25,142800.0,15.8436,15.8518,15.8353,15.8436,142800.0
2012-04-02 12:40:00,19.25,19.26,19.25,19.25,55200.0,15.8436,15.8518,15.8436,15.8436,55200.0
2012-04-02 12:45:00,19.25,19.26,19.25,19.25,347600.0,15.8436,15.8518,15.8436,15.8436,347600.0
2012-04-02 12:50:00,19.25,19.27,19.25,19.25,102400.0,15.8436,15.86,15.8436,15.8436,102400.0
2012-04-02 12:55:00,19.25,19.25,19.25,19.25,37600.0,15.8436,15.8436,15.8436,15.8436,37600.0
2012-04-02 13:00:00,19.25,19.25,19.25,19.25,21200.0,15.8436,15.8436,15.8436,15.8436,21200.0
2012-04-02 13:05:00,19.25,19.26,19.25,19.25,52800.0,15.8436,15.8518,15.8436,15.8436,52800.0
2012-04-02 13:10:00,19.25,19.26,19.25,19.25,31600.0,15.8436,15.8518,15.8436,15.8436,31600.0
2012-04-02 13:15:00,19.25,19.25,19.23,19.24,49200.0,15.8436,15.8436,15.8271,15.8353,49200.0
2012-04-02 13:20:00,19.25,19.25,19.25,19.25,15200.0,15.8436,15.8436,15.8436,15.8436,15200.0
2012-04-02 13:25:00,19.25,19.25,19.24,19.25,24800.0,15.8436,15.8436,15.8353,15.8436,24800.0
2012-04-02 13:30:00,19.25,19.25,19.25,19.25,28400.0,15.8436,15.8436,15.8436,15.8436,28400.0
2012-04-02 13:35:00,19.25,19.25,19.24,19.24,27600.0,15.8436,15.8436,15.8353,15.8353,27600.0
2012-04-02 13:40:00,19.25,19.25,19.24,19.25,14800.0,15.8436,15.8436,15.8353,15.8436,14800.0
2012-04-02 13:45:00,19.25,19.26,19.25,19.25,24800.0,15.8436,15.8518,15.8436,15.8436,24800.0
2012-04-02 13:50:00,19.25,19.27,19.25,19.26,62000.0,15.8436,15.86,15.8436,15.8518,62000.0
2012-04-02 13:55:00,19.26,19.27,19.26,19.27,18000.0,15.8518,15.86,15.8518,15.86,18000.0
2012-04-02 14:00:00,19.27,19.28,19.27,19.27,42000.0,15.86,15.8683,15.86,15.86,42000.0
2012-04-02 14:05:00,19.27,19.27,19.26,19.26,23200.0,15.86,15.86,15.8518,15.8518,23200.0
2012-04-02 14:10:00,19.26,19.27,19.25,19.27,52800.0,15.8518,15.86,15.8436,15.86,52800.0
2012-04-02 14:15:00,19.27,19.27,19.26,19.26,20400.0,15.86,15.86,15.8518,15.8518,20400.0
2012-04-02 14:20:00,19.26,19.27,19.26,19.27,10400.0,15.8518,15.86,15.8518,15.86,10400.0
2012-04-02 14:25:00,19.27,19.27,19.26,19.26,53600.0,15.86,15.86,15.8518,15.8518,53600.0
2012-04-02 14:30:00,19.26,19.27,19.26,19.27,22400.0,15.8518,15.86,15.8518,15.86,22400.0
2012-04-02 14:35:00,19.27,19.28,19.27,19.27,14800.0,15.86,15.8683,15.86,15.86,14800.0
2012-04-02 14:40:00,19.27,19.28,19.27,19.28,41600.0,15.86,15.8683,15.86,15.8683,41600.0
2012-04-02 14:45:00,19.28,19.29,19.28,19.29,51200.0,15.8683,15.8765,15.8683,15.8765,51200.0
2012-04-02 14:50:00,19.29,19.29,19.27,19.29,70000.0,15.8765,15.8765,15.86,15.8765,70000.0
2012-04-02 14:55:00,19.29,19.3,19.28,19.3,39600.0,15.8765,15.8847,15.8683,15.8847,39600.0
2012-04-02 15:00:00,19.3,19.3,19.29,19.29,32800.0,15.8847,15.8847,15.8765,15.8765,32800.0
2012-04-02 15:05:00,19.3,19.31,19.29,19.31,59600.0,15.8847,15.893,15.8765,15.893,59600.0
2012-04-02 15:10:00,19.3,19.31,19.3,19.31,46800.0,15.8847,15.893,15.8847,15.893,46800.0
2012-04-02 15:15:00,19.31,19.31,19.29,19.3,83600.0,15.893,15.893,15.8765,15.8847,83600.0
2012-04-02 15:20:00,19.3,19.3,19.28,19.29,118400.0,15.8847,15.8847,15.8683,15.8765,118400.0
2012-04-02 15:25:00,19.29,19.3,19.28,19.3,181600.0,15.8765,15.8847,15.8683,15.8847,181600.0
2012-04-02 15:30:00,19.3,19.3,19.28,19.29,144800.0,15.8847,15.8847,15.8683,15.8765,144800.0
2012-04-02 15:35:00,19.29,19.29,19.27,19.27,136800.0,15.8765,15.8765,15.86,15.86,136800.0
2012-04-02 15:40:00,19.27,19.29,19.27,19.29,117600.0,15.86,15.8765,15.86,15.8765,117600.0
2012-04-02 15:45:00,19.29,19.3,19.25,19.26,116400.0,15.8765,15.8847,15.8436,15.8518,116400.0
2012-04-02 15:50:00,19.26,19.31,19.26,19.31,148000.0,15.8518,15.893,15.8518,15.893,148000.0
2012-04-02 15:55:00,19.31,19.31,19.29,19.31,252400.0,15.893,15.893,15.8765,15.893,252400.0
2012-04-03 09:30:00,19.31,19.33,19.28,19.32,219600.0,15.893,15.9094,15.8683,15.9012,219600.0
2012-04-03 09:35:00,19.31,19.36,19.3,19.35,68000.0,15.893,15.9341,15.8847,15.9259,68000.0
2012-04-03 09:40:00,19.35,19.35,19.3,19.32,54000.0,15.9259,15.9259,15.8847,15.9012,54000.0
2012-04-03 09:45:00,19.32,19.32,19.28,19.29,140800.0,15.9012,15.9012,15.8683,15.8765,140800.0
2012-04-03 09:50:00,19.3,19.31,19.27,19.28,126000.0,15.8847,15.893,15.86,15.8683,126000.0
2012-04-03 09:55:00,19.29,19.32,19.28,19.3,113600.0,15.8765,15.9012,15.8683,15.8847,113600.0
2012-04-03 10:00:00,19.3,19.31,19.28,19.3,262800.0,15.8847,15.893,15.8683,15.8847,262800.0
2012-04-03 10:05:00,19.31,19.33,19.3,19.33,300800.0,15.893,15.9094,15.8847,15.9094,300800.0
2012-04-03 10:10:00,19.33,19.33,19.29,19.3,224400.0,15.9094,15.9094,15.8765,15.8847,224400.0
2012-04-03 10:15:00,19.3,19.3,19.25,19.27,108000.0,15.8847,15.8847,15.8436,15.86,108000.0
2012-04-03 10:20:00,19.26,19.31,19.26,19.31,75600.0,15.8518,15.893,15.8518,15.893,75600.0
2012-04-03 10:25:00,19.31,19.32,19.3,19.31,72400.0,15.893,15.9012,15.8847,15.893,72400.0
2012-04-03 10:30:00,19.31,19.35,19.31,19.34,118000.0,15.893,15.9259,15.893,15.9177,118000.0
2012-04-03 10:35:00,19.33,19.33,19.32,19.32,30400.0,15.9094,15.9094,15.9012,15.9012,30400.0
2012-04-03 10:40:00,19.32,19.34,19.31,19.34,78400.0,15.9012,15.9177,15.893,15.9177,78400.0
2012-04-03 10:45:00,19.34,19.35,19.32,19.32,46400.0,15.9177,15.9259,15.9012,15.9012,46400.0
2012-04-03 10:50:00,19.33,19.34,19.32,19.33,123600.0,15.9094,15.9177,15.9012,15.9094,123600.0
2012-04-03 10:55:00,19.33,19.33,19.32,19.33,92800.0,15.9094,15.9094,15.9012,15.9094,92800.0
2012-04-03 11:00:00,19.32,19.32,19.3,19.31,134800.0,15.9012,15.9012,15.8847,15.893,134800.0
2012-04-03 11:05:00,19.31,19.31,19.29,19.29,24000.0,15.893,15.893,15.8765,15.8765,24000.0
2012-04-03 11:10:00,19.28,19.3,19.27,19.29,50400.0,15.8683,15.8847,15.86,15.8765,50400.0
2012-04-03 11:15:00,19.29,19.29,19.26,19.28,53600.0,15.8765,15.8765,15.8518,15.8683,53600.0
2012-04-03 11:20:00,19.28,19.29,19.27,19.29,27600.0,15.8683,15.8765,15.86,15.8765,27600.0
2012-04-03 11:25:00,19.29,19.29,19.27,19.28,30400.0,15.8765,15.8765,15.86,15.8683,30400.0
2012-04-03 11:30:00,19.27,19.28,19.25,19.27,70800.0,15.86,15.8683,15.8436,15.86,70800.0
2012-04-03 11:35:00,19.27,19.27,19.24,19.25,54400.0,15.86,15.86,15.8353,15.8436,54400.0
2012-04-03 11:40:00,19.25,19.27,19.25,19.27,41200.0,15.8436,15.86,15.8436,15.86,41200.0
2012-04-03 11:45:00,19.27,19.28,19.26,19.27,20400.0,15.86,15.8683,15.8518,15.86,20400.0
2012-04-03 11:50:00,19.27,19.28,19.27,19.27,16800.0,15.86,15.8683,15.86,15.86,16800.0
2012-04-03 11:55:00,19.28,19.29,19.28,19.29,31200.0,15.8683,15.8765,15.8683,15.8765,31200.0
2012-04-03 12:00:00,19.28,19.29,19.27,19.27,38800.0,15.8683,15.8765,15.86,15.86,38800.0
2012-04-03 12:05:00,19.27,19.27,19.24,19.25,43600.0,15.86,15.86,15.8353,15.8436,43600.0
2012-04-03 12:10:00,19.25,19.25,19.23,19.25,56400.0,15.8436,15.8436,15.8271,15.8436,56400.0
2012-04-03 12:15:00,19.25,19.27,19.25,19.26,116800.0,15.8436,15.86,15.8436,15.8518,116800.0
2012-04-03 12:20:00,19.26,19.28,19.25,19.28,29600.0,15.8518,15.8683,15.8436,15.8683,29600.0
2012-04-03 12:25:00,19.28,19.3,19.27,19.3,53600.0,15.8683,15.8847,15.86,15.8847,53600.0
2012-04-03 12:30:00,19.3,19.3,19.28,19.28,22400.0,15.8847,15.8847,15.8683,15.8683,22400.0
2012-04-03 12:35:00,19.28,19.28,19.27,19.28,15600.0,15.8683,15.8683,15.86,15.8683,15600.0
2012-04-03 12:40:00,19.28,19.29,19.28,19.29,31600.0,15.8683,15.8765,15.8683,15.8765,31600.0
2012-04-03 12:45:00,19.29,19.29,19.28,19.28,11600.0,15.8765,15.8765,15.8683,15.8683,11600.0
2012-04-03 12:50:00,19.28,19.29,19.28,19.28,19200.0,15.8683,15.8765,15.8683,15.8683,19200.0
2012-04-03 12:55:00,19.28,19.29,19.28,19.29,2000.0,15.8683,15.8765,15.8683,15.8765,2000.0
2012-04-03 13:00:00,19.29,19.29,19.28,19.29,24800.0,15.8765,15.8765,15.8683,15.8765,24800.0
2012-04-03 13:05:00,19.29,19.29,19.28,19.28,12400.0,15.8765,15.8765,15.8683,15.8683,12400.0
2012-04-03 13:10:00,19.28,19.28,19.27,19.28,13600.0,15.8683,15.8683,15.86,15.8683,13600.0
2012-04-03 13:15:00,19.28,19.28,19.27,19.28,225600.0,15.8683,15.8683,15.86,15.8683,225600.0
2012-04-03 13:20:00,19.28,19.28,19.26,19.27,76800.0,15.8683,15.8683,15.8518,15.86,76800.0
2012-04-03 13:25:00,19.27,19.28,19.26,19.27,33200.0,15.86,15.8683,15.8518,15.86,33200.0
2012-04-03 13:30:00,19.28,19.28,19.27,19.28,14000.0,15.8683,15.8683,15.86,15.8683,14000.0
2012-04-03 13:35:00,19.28,19.28,19.27,19.27,13600.0,15.8683,15.8683,15.86,15.86,13600.0
2012-04-03 13:40:00,19.27,19.27,19.25,19.26,33200.0,15.86,15.86,15.8436,15.8518,33200.0
2012-04-03 13:45:00,19.27,19.27,19.26,19.27,7200.0,15.86,15.86,15.8518,15.86,7200.0
2012-04-03 13:50:00,19.27,19.29,19.27,19.29,23200.0,15.86,15.8765,15.86,15.8765,23200.0
2012-04-03 13:55:00,19.29,19.3,19.29,19.29,38400.0,15.8765,15.8847,15.8765,15.8765,38400.0
2012-04-03 14:00:00,19.29,19.29,19.2,19.2,238400.0,15.8765,15.8765,15.8024,15.8024,238400.0
2012-04-03 14:05:00,19.19,19.21,19.17,19.2,147200.0,15.7942,15.8107,15.7777,15.8024,147200.0
2012-04-03 14:10:00,19.19,19.2,19.15,19.18,164400.0,15.7942,15.8024,15.7613,15.786,164400.0
2012-04-03 14:15:00,19.17,19.18,19.15,19.18,110400.0,15.7777,15.786,15.7613,15.786,110400.0
2012-04-03 14:20:00,19.18,19.18,19.14,19.17,76400.0,15.786,15.786,15.753,15.7777,76400.0
2012-04-03 14:25:00,19.17,19.19,19.14,19.15,75600.0,15.7777,15.7942,15.753,15.7613,75600.0
2012-04-03 14:30:00,19.14,19.17,19.13,19.16,106000.0,15.753,15.7777,15.7448,15.7695,106000.0
2012-04-03 14:35:00,19.16,19.16,19.12,19.12,115600.0,15.7695,15.7695,15.7366,15.7366,115600.0
2012-04-03 14:40:00,19.12,19.15,19.12,19.15,80000.0,15.7366,15.7613,15.7366,15.7613,80000.0
2012-04-03 14:45:00,19.15,19.15,19.13,19.15,64800.0,15.7613,15.7613,15.7448,15.7613,64800.0
2012-04-03 14:50:00,19.16,19.17,19.14,19.16,86400.0,15.7695,15.7777,15.753,15.7695,86400.0
2012-04-03 14:55:00,19.15,19.15,19.13,19.14,179600.0,15.7613,15.7613,15.7448,15.753,179600.0
2012-04-03 15:00:00,19.14,19.18,19.14,19.18,82000.0,15.753,15.786,15.753,15.786,82000.0
2012-04-03 15:05:00,19.18,19.21,19.18,19.19,147200.0,15.786,15.8107,15.786,15.7942,147200.0
2012-04-03 15:10:00,19.18,19.2,19.17,19.18,65200.0,15.786,15.8024,15.7777,15.786,65200.0
2012-04-03 15:15:00,19.19,19.2,19.17,19.18,139200.0,15.7942,15.8024,15.7777,15.786,139200.0
2012-04-03 15:20:00,19.17,19.18,19.15,19.17,141600.0,15.7777,15.786,15.7613,15.7777,141600.0
2012-04-03 15:25:00,19.17,19.18,19.13,19.14,176000.0,15.7777,15.786,15.7448,15.753,176000.0
2012-04-03 15:30:00,19.13,19.16,19.13,19.15,64800.0,15.7448,15.7695,15.7448,15.7613,64800.0
2012-04-03 15:35:00,19.14,19.17,19.11,19.13,188400.0,15.753,15.7777,15.7284,15.7448,188400.0
2012-04-03 15:40:00,19.13,19.14,19.12,19.14,98800.0,15.7448,15.753,15.7366,15.753,98800.0
2012-04-03 15:45:00,19.14,19.18,19.14,19.18,160400.0,15.753,15.786,15.753,15.786,160400.0
2012-04-03 15:50:00,19.18,19.21,19.17,19.21,126000.0,15.786,15.8107,15.7777,15.8107,126000.0
2012-04-03 15:55:00,19.21,19.22,19.19,19.2,242800.0,15.8107,15.8189,15.7942,15.8024,242800.0
2012-04-04 09:30:00,19.01,19.01,18.93,18.95,116800.0,15.646,15.646,15.5802,15.5967,116800.0
2012-04-04 09:35:00,18.95,18.99,18.95,18.98,134800.0,15.5967,15.6296,15.5967,15.6214,134800.0
2012-04-04 09:40:00,18.98,18.99,18.97,18.99,52400.0,15.6214,15.6296,15.6131,15.6296,52400.0
2012-04-04 09:45:00,18.99,19.0,18.96,18.96,77600.0,15.6296,15.6378,15.6049,15.6049,77600.0
2012-04-04 09:50:00,18.96,19.0,18.95,19.0,57600.0,15.6049,15.6378,15.5967,15.6378,57600.0
2012-04-04 09:55:00,18.99,19.01,18.98,19.0,24000.0,15.6296,15.646,15.6214,15.6378,24000.0
2012-04-04 10:00:00,19.0,19.0,18.96,18.97,138000.0,15.6378,15.6378,15.6049,15.6131,138000.0
2012-04-04 10:05:00,18.97,18.97,18.95,18.95,96000.0,15.6131,15.6131,15.5967,15.5967,96000.0
2012-04-04 10:10:00,18.95,18.95,18.91,18.93,121200.0,15.5967,15.5967,15.5637,15.5802,121200.0
2012-04-04 10:15:00,18.93,18.93,18.91,18.92,155600.0,15.5802,15.5802,15.5637,15.572,155600.0
2012-04-04 10:20:00,18.91,18.92,18.9,18.9,93200.0,15.5637,15.572,15.5555,15.5555,93200.0
2012-04-04 10:25:00,18.9,18.9,18.87,18.9,216400.0,15.5555,15.5555,15.5308,15.5555,216400.0
2012-04-04 10:30:00,18.9,18.9,18.86,18.88,112800.0,15.5555,15.5555,15.5226,15.5391,112800.0
2012-04-04 10:35:00,18.86,18.91,18.86,18.9,157600.0,15.5226,15.5637,15.5226,15.5555,157600.0
2012-04-04 10:40:00,18.9,18.9,18.86,18.86,107200.0,15.5555,15.5555,15.5226,15.5226,107200.0
2012-04-04 10:45:00,18.86,18.86,18.84,18.85,112800.0,15.5226,15.5226,15.5061,15.5144,112800.0
2012-04-04 10:50:00,18.85,18.85,18.83,18.83,124400.0,15.5144,15.5144,15.4979,15.4979,124400.0
2012-04-04 10:55:00,18.84,18.84,18.8,18.81,142400.0,15.5061,15.5061,15.4732,15.4814,142400.0
2012-04-04 11:00:00,18.8,18.85,18.8,18.84,146000.0,15.4732,15.5144,15.4732,15.5061,146000.0
2012-04-04 11:05:00,18.84,18.87,18.83,18.87,98800.0,15.5061,15.5308,15.4979,15.5308,98800.0
2012-04-04 11:10:00,18.87,18.87,18.85,18.85,48800.0,15.5308,15.5308,15.5144,15.5144,48800.0
2012-04-04 11:15:00,18.85,18.86,18.84,18.84,32400.0,15.5144,15.5226,15.5061,15.5061,32400.0
2012-04-04 11:20:00,18.84,18.85,18.82,18.85,192800.0,15.5061,15.5144,15.4897,15.5144,192800.0
2012-04-04 11:25:00,18.85,18.85,18.83,18.83,48400.0,15.5144,15.5144,15.4979,15.4979,48400.0
2012-04-04 11:30:00,18.83,18.86,18.83,18.85,89200.0,15.4979,15.5226,15.4979,15.5144,89200.0
2012-04-04 11:35:00,18.85,18.88,18.85,18.87,48800.0,15.5144,15.5391,15.5144,15.5308,48800.0
2012-04-04 11:40:00,18.87,18.87,18.86,18.87,38800.0,15.5308,15.5308,15.5226,15.5308,38800.0
2012-04-04 11:45:00,18.86,18.87,18.85,18.86,49200.0,15.5226,15.5308,15.5144,15.5226,49200.0
2012-04-04 11:50:00,18.86,18.87,18.85,18.86,14400.0,15.5226,15.5308,15.5144,15.5226,14400.0
2012-04-04 11:55:00,18.86,18.88,18.86,18.86,62800.0,15.5226,15.5391,15.5226,15.5226,62800.0
2012-04-04 12:00:00,18.86,18.87,18.85,18.85,86800.0,15.5226,15.5308,15.5144,15.5144,86800.0
2012-04-04 12:05:00,18.85,18.86,18.85,18.85,48800.0,15.5144,15.5226,15.5144,15.5144,48800.0
2012-04-04 12:10:00,18.85,18.86,18.84,18.86,46800.0,15.5144,15.5226,15.5061,15.5226,46800.0
2012-04-04 12:15:00,18.85,18.87,18.85,18.87,27600.0,15.5144,15.5308,15.5144,15.5308,27600.0
2012-04-04 12:20:00,18.86,18.86,18.86,18.86,41200.0,15.5226,15.5226,15.5226,15.5226,41200.0
2012-04-04 12:25:00,18.86,18.86,18.85,18.86,69200.0,15.5226,15.5226,15.5144,15.5226,69200.0
2012-04-04 12:30:00,18.86,18.86,18.85,18.86,29600.0,15.5226,15.5226,15.5144,15.5226,29600.0
2012-04-04 12:35:00,18.86,18.86,18.85,18.86,18800.0,15.5226,15.5226,15.5144,15.5226,18800.0
2012-04-04 12:40:00,18.86,18.86,18.85,18.85,26800.0,15.5226,15.5226,15.5144,15.5144,26800.0
2012-04-04 12:45:00,18.85,18.86,18.82,18.83,373200.0,15.5144,15.5226,15.4897,15.4979,373200.0
2012-04-04 12:50:00,18.83,18.84,18.83,18.84,39600.0,15.4979,15.5061,15.4979,15.5061,39600.0
2012-04-04 12:55:00,18.84,18.84,18.83,18.84,23600.0,15.5061,15.5061,15.4979,15.5061,23600.0
2012-04-04 13:00:00,18.84,18.84,18.82,18.82,78800.0,15.5061,15.5061,15.4897,15.4897,78800.0
2012-04-04 13:05:00,18.82,18.83,18.82,18.83,75200.0,15.4897,15.4979,15.4897,15.4979,75200.0
2012-04-04 13:10:00,18.83,18.83,18.82,18.82,26000.0,15.4979,15.4979,15.4897,15.4897,26000.0
2012-04-04 13:15:00,18.82,18.84,18.81,18.83,28400.0,15.4897,15.5061,15.4814,15.4979,28400.0
2012-04-04 13:20:00,18.83,18.83,18.83,18.83,18000.0,15.4979,15.4979,15.4979,15.4979,18000.0
2012-04-04 13:25:00,18.82,18.82,18.8,18.8,128000.0,15.4897,15.4897,15.4732,15.4732,128000.0
2012-04-04 13:30:00,18.8,18.82,18.79,18.82,49200.0,15.4732,15.4897,15.465,15.4897,49200.0
2012-04-04 13:35:00,18.82,18.82,18.81,18.81,38000.0,15.4897,15.4897,15.4814,15.4814,38000.0
2012-04-04 13:40:00,18.81,18.83,18.81,18.83,21200.0,15.4814,15.4979,15.4814,15.4979,21200.0
2012-04-04 13:45:00,18.83,18.85,18.82,18.84,48400.0,15.4979,15.5144,15.4897,15.5061,48400.0
2012-04-04 13:50:00,18.85,18.85,18.83,18.83,38400.0,15.5144,15.5144,15.4979,15.4979,38400.0
2012-04-04 13:55:00,18.84,18.85,18.84,18.85,61600.0,15.5061,15.5144,15.5061,15.5144,61600.0
2012-04-04 14:00:00,18.85,18.85,18.84,18.85,120800.0,15.5144,15.5144,15.5061,15.5144,120800.0
2012-04-04 14:05:00,18.84,18.85,18.82,18.82,242000.0,15.5061,15.5144,15.4897,15.4897,242000.0
2012-04-04 14:10:00,18.82,18.84,18.82,18.84,21200.0,15.4897,15.5061,15.4897,15.5061,21200.0
2012-04-04 14:15:00,18.84,18.84,18.82,18.82,126000.0,15.5061,15.5061,15.4897,15.4897,126000.0
2012-04-04 14:20:00,18.82,18.82,18.8,18.81,64000.0,15.4897,15.4897,15.4732,15.4814,64000.0
2012-04-04 14:25:00,18.81,18.82,18.81,18.82,32800.0,15.4814,15.4897,15.4814,15.4897,32800.0
2012-04-04 14:30:00,18.82,18.84,18.81,18.83,55600.0,15.4897,15.5061,15.4814,15.4979,55600.0
2012-04-04 14:35:00,18.83,18.85,18.82,18.84,34800.0,15.4979,15.5144,15.4897,15.5061,34800.0
2012-04-04 14:40:00,18.84,18.86,18.83,18.85,52000.0,15.5061,15.5226,15.4979,15.5144,52000.0
2012-04-04 14:45:00,18.85,18.87,18.85,18.86,83200.0,15.5144,15.5308,15.5144,15.5226,83200.0
2012-04-04 14:50:00,18.86,18.86,18.84,18.85,30000.0,15.5226,15.5226,15.5061,15.5144,30000.0
2012-04-04 14:55:00,18.85,18.87,18.85,18.86,53200.0,15.5144,15.5308,15.5144,15.5226,53200.0
2012-04-04 15:00:00,18.86,18.86,18.85,18.86,35600.0,15.5226,15.5226,15.5144,15.5226,35600.0
2012-04-04 15:05:00,18.86,18.87,18.85,18.86,39200.0,15.5226,15.5308,15.5144,15.5226,39200.0
2012-04-04 15:10:00,18.86,18.89,18.86,18.88,98800.0,15.5226,15.5473,15.5226,15.5391,98800.0
2012-04-04 15:15:00,18.89,18.89,18.87,18.87,44800.0,15.5473,15.5473,15.5308,15.5308,44800.0
2012-04-04 15:20:00,18.88,18.88,18.86,18.87,88000.0,15.5391,15.5391,15.5226,15.5308,88000.0
2012-04-04 15:25:00,18.87,18.88,18.87,18.88,52400.0,15.5308,15.5391,15.5308,15.5391,52400.0
2012-04-04 15:30:00,18.88,18.9,18.88,18.9,52400.0,15.5391,15.5555,15.5391,15.5555,52400.0
2012-04-04 15:35:00,18.9,18.91,18.89,18.89,64800.0,15.5555,15.5637,15.5473,15.5473,64800.0
2012-04-04 15:40:00,18.89,18.91,18.89,18.89,82400.0,15.5473,15.5637,15.5473,15.5473,82400.0
2012-04-04 15:45:00,18.89,18.91,18.89,18.91,66400.0,15.5473,15.5637,15.5473,15.5637,66400.0
2012-04-04 15:50:00,18.91,18.91,18.88,18.9,86800.0,15.5637,15.5637,15.5391,15.5555,86800.0
2012-04-04 15:55:00,18.9,18.91,18.89,18.91,585200.0,15.5555,15.5637,15.5473,15.5637,585200.0
2012-04-05 09:30:00,18.83,18.86,18.8,18.83,90800.0,15.4979,15.5226,15.4732,15.4979,90800.0
2012-04-05 09:35:00,18.83,18.83,18.8,18.8,128000.0,15.4979,15.4979,15.4732,15.4732,128000.0
2012-04-05 09:40:00,18.8,18.86,18.8,18.86,85200.0,15.4732,15.5226,15.4732,15.5226,85200.0
2012-04-05 09:45:00,18.87,18.88,18.86,18.86,17600.0,15.5308,15.5391,15.5226,15.5226,17600.0
2012-04-05 09:50:00,18.86,18.87,18.85,18.85,21600.0,15.5226,15.5308,15.5144,15.5144,21600.0
2012-04-05 09:55:00,18.85,18.86,18.83,18.83,29600.0,15.5144,15.5226,15.4979,15.4979,29600.0
2012-04-05 10:00:00,18.84,18.88,18.83,18.85,65200.0,15.5061,15.5391,15.4979,15.5144,65200.0
2012-04-05 10:05:00,18.85,18.89,18.85,18.87,87200.0,15.5144,15.5473,15.5144,15.5308,87200.0
2012-04-05 10:10:00,18.88,18.89,18.82,18.83,116400.0,15.5391,15.5473,15.4897,15.4979,116400.0
2012-04-05 10:15:00,18.82,18.84,18.81,18.83,92400.0,15.4897,15.5061,15.4814,15.4979,92400.0
2012-04-05 10:20:00,18.83,18.84,18.82,18.82,94800.0,15.4979,15.5061,15.4897,15.4897,94800.0
2012-04-05 10:25:00,18.82,18.86,18.82,18.85,50400.0,15.4897,15.5226,15.4897,15.5144,50400.0
2012-04-05 10:30:00,18.85,18.85,18.83,18.84,40400.0,15.5144,15.5144,15.4979,15.5061,40400.0
2012-04-05 10:35:00,18.84,18.88,18.83,18.88,52400.0,15.5061,15.5391,15.4979,15.5391,52400.0
2012-04-05 10:40:00,18.89,18.9,18.88,18.9,37600.0,15.5473,15.5555,15.5391,15.5555,37600.0
2012-04-05 10:45:00,18.9,18.91,18.88,18.9,42000.0,15.5555,15.5637,15.5391,15.5555,42000.0
2012-04-05 10:50:00,18.9,18.91,18.88,18.89,65200.0,15.5555,15.5637,15.5391,15.5473,65200.0
2012-04-05 10:55:00,18.88,18.91,18.88,18.91,41600.0,15.5391,15.5637,15.5391,15.5637,41600.0
2012-04-05 11:00:00,18.91,18.91,18.9,18.91,29600.0,15.5637,15.5637,15.5555,15.5637,29600.0
2012-04-05 11:05:00,18.91,18.92,18.91,18.91,20800.0,15.5637,15.572,15.5637,15.5637,20800.0
2012-04-05 11:10:00,18.91,18.92,18.91,18.91,23600.0,15.5637,15.572,15.5637,15.5637,23600.0
2012-04-05 11:15:00,18.91,18.91,18.88,18.88,48800.0,15.5637,15.5637,15.5391,15.5391,48800.0
2012-04-05 11:20:00,18.88,18.89,18.88,18.88,34400.0,15.5391,15.5473,15.5391,15.5391,34400.0
2012-04-05 11:25:00,18.88,18.89,18.88,18.88,21200.0,15.5391,15.5473,15.5391,15.5391,21200.0
2012-04-05 11:30:00,18.88,18.89,18.85,18.86,76400.0,15.5391,15.5473,15.5144,15.5226,76400.0
2012-04-05 11:35:00,18.85,18.86,18.85,18.86,10000.0,15.5144,15.5226,15.5144,15.5226,10000.0
2012-04-05 11:40:00,18.86,18.88,18.86,18.87,18000.0,15.5226,15.5391,15.5226,15.5308,18000.0
2012-04-05 11:45:00,18.87,18.88,18.86,18.87,26000.0,15.5308,15.5391,15.5226,15.5308,26000.0
2012-04-05 11:50:00,18.87,18.87,18.86,18.86,78800.0,15.5308,15.5308,15.5226,15.5226,78800.0
2012-04-05 11:55:00,18.86,18.89,18.86,18.88,34000.0,15.5226,15.5473,15.5226,15.5391,34000.0
2012-04-05 12:00:00,18.89,18.9,18.87,18.89,52000.0,15.5473,15.5555,15.5308,15.5473,52000.0
2012-04-05 12:05:00,18.89,18.9,18.88,18.88,23600.0,15.5473,15.5555,15.5391,15.5391,23600.0
2012-04-05 12:10:00,18.88,18.89,18.88,18.88,48000.0,15.5391,15.5473,15.5391,15.5391,48000.0
2012-04-05 12:15:00,18.88,18.88,18.87,18.88,28000.0,15.5391,15.5391,15.5308,15.5391,28000.0
2012-04-05 12:20:00,18.88,18.9,18.88,18.9,11200.0,15.5391,15.5555,15.5391,15.5555,11200.0
2012-04-05 12:25:00,18.89,18.9,18.88,18.9,48400.0,15.5473,15.5555,15.5391,15.5555,48400.0
2012-04-05 12:30:00,18.89,18.89,18.88,18.89,24000.0,15.5473,15.5473,15.5391,15.5473,24000.0
2012-04-05 12:35:00,18.89,18.89,18.87,18.87,19600.0,15.5473,15.5473,15.5308,15.5308,19600.0
2012-04-05 12:40:00,18.87,18.88,18.87,18.88,8800.0,15.5308,15.5391,15.5308,15.5391,8800.0
2012-04-05 12:45:00,18.88,18.88,18.86,18.86,10800.0,15.5391,15.5391,15.5226,15.5226,10800.0
2012-04-05 12:50:00,18.86,18.88,18.86,18.87,19600.0,15.5226,15.5391,15.5226,15.5308,19600.0
2012-04-05 12:55:00,18.87,18.88,18.87,18.87,15600.0,15.5308,15.5391,15.5308,15.5308,15600.0
2012-04-05 13:00:00,18.87,18.88,18.87,18.88,108800.0,15.5308,15.5391,15.5308,15.5391,108800.0
2012-04-05 13:05:00,18.87,18.88,18.87,18.88,18400.0,15.5308,15.5391,15.5308,15.5391,18400.0
2012-04-05 13:10:00,18.87,18.88,18.86,18.87,11200.0,15.5308,15.5391,15.5226,15.5308,11200.0
2012-04-05 13:15:00,18.88,18.89,18.86,18.86,77200.0,15.5391,15.5473,15.5226,15.5226,77200.0
2012-04-05 13:20:00,18.86,18.88,18.86,18.86,45200.0,15.5226,15.5391,15.5226,15.5226,45200.0
2012-04-05 13:25:00,18.86,18.87,18.86,18.86,20400.0,15.5226,15.5308,15.5226,15.5226,20400.0
2012-04-05 13:30:00,18.86,18.86,18.86,18.86,13200.0,15.5226,15.5226,15.5226,15.5226,13200.0
2012-04-05 13:35:00,18.86,18.87,18.86,18.87,11200.0,15.5226,15.5308,15.5226,15.5308,11200.0
2012-04-05 13:40:00,18.87,18.87,18.86,18.87,53600.0,15.5308,15.5308,15.5226,15.5308,53600.0
2012-04-05 13:45:00,18.87,18.88,18.82,18.83,136400.0,15.5308,15.5391,15.4897,15.4979,136400.0
2012-04-05 13:50:00,18.82,18.84,18.82,18.83,47600.0,15.4897,15.5061,15.4897,15.4979,47600.0
2012-04-05 13:55:00,18.82,18.83,18.81,18.83,214000.0,15.4897,15.4979,15.4814,15.4979,214000.0
2012-04-05 14:00:00,18.83,18.83,18.82,18.83,24800.0,15.4979,15.4979,15.4897,15.4979,24800.0
2012-04-05 14:05:00,18.83,18.83,18.82,18.82,30400.0,15.4979,15.4979,15.4897,15.4897,30400.0
2012-04-05 14:10:00,18.82,18.83,18.82,18.83,10400.0,15.4897,15.4979,15.4897,15.4979,10400.0
2012-04-05 14:15:00,18.82,18.85,18.82,18.85,23600.0,15.4897,15.5144,15.4897,15.5144,23600.0
2012-04-05 14:20:00,18.84,18.85,18.84,18.84,16400.0,15.5061,15.5144,15.5061,15.5061,16400.0
2012-04-05 14:25:00,18.84,18.84,18.83,18.84,28800.0,15.5061,15.5061,15.4979,15.5061,28800.0
2012-04-05 14:30:00,18.84,18.84,18.82,18.83,33600.0,15.5061,15.5061,15.4897,15.4979,33600.0
2012-04-05 14:35:00,18.83,18.83,18.82,18.82,22800.0,15.4979,15.4979,15.4897,15.4897,22800.0
2012-04-05 14:40:00,18.82,18.83,18.81,18.82,28400.0,15.4897,15.4979,15.4814,15.4897,28400.0
2012-04-05 14:45:00,18.82,18.82,18.82,18.82,20800.0,15.4897,15.4897,15.4897,15.4897,20800.0
2012-04-05 14:50:00,18.82,18.83,18.81,18.83,56000.0,15.4897,15.4979,15.4814,15.4979,56000.0
2012-04-05 14:55:00,18.83,18.83,18.82,18.82,24800.0,15.4979,15.4979,15.4897,15.4897,24800.0
2012-04-05 15:00:00,18.82,18.83,18.82,18.83,41200.0,15.4897,15.4979,15.4897,15.4979,41200.0
2012-04-05 15:05:00,18.83,18.83,18.82,18.82,30800.0,15.4979,15.4979,15.4897,15.4897,30800.0
2012-04-05 15:10:00,18.82,18.82,18.79,18.79,61200.0,15.4897,15.4897,15.465,15.465,61200.0
2012-04-05 15:15:00,18.8,18.81,18.79,18.8,59600.0,15.4732,15.4814,15.465,15.4732,59600.0
2012-04-05 15:20:00,18.81,18.82,18.81,18.81,51600.0,15.4814,15.4897,15.4814,15.4814,51600.0
2012-04-05 15:25:00,18.81,18.83,18.81,18.83,26800.0,15.4814,15.4979,15.4814,15.4979,26800.0
2012-04-05 15:30:00,18.83,18.83,18.82,18.82,37600.0,15.4979,15.4979,15.4897,15.4897,37600.0
2012-04-05 15:35:00,18.82,18.83,18.82,18.82,61600.0,15.4897,15.4979,15.4897,15.4897,61600.0
2012-04-05 15:40:00,18.83,18.83,18.82,18.83,90000.0,15.4979,15.4979,15.4897,15.4979,90000.0
2012-04-05 15:45:00,18.83,18.85,18.83,18.84,90400.0,15.4979,15.5144,15.4979,15.5061,90400.0
2012-04-05 15:50:00,18.83,18.86,18.83,18.86,41600.0,15.4979,15.5226,15.4979,15.5226,41600.0
2012-04-05 15:55:00,18.86,18.87,18.83,18.83,572000.0,15.5226,15.5308,15.4979,15.4979,572000.0
2012-04-09 09:30:00,18.48,18.54,18.44,18.5,537200.0,15.2098,15.2592,15.1769,15.2263,537200.0
2012-04-09 09:35:00,18.5,18.55,18.5,18.51,136800.0,15.2263,15.2674,15.2263,15.2345,136800.0
2012-04-09 09:40:00,18.51,18.53,18.51,18.52,34400.0,15.2345,15.251,15.2345,15.2428,34400.0
2012-04-09 09:45:00,18.52,18.52,18.49,18.49,46000.0,15.2428,15.2428,15.2181,15.2181,46000.0
2012-04-09 09:50:00,18.48,18.48,18.47,18.48,28400.0,15.2098,15.2098,15.2016,15.2098,28400.0
2012-04-09 09:55:00,18.47,18.49,18.47,18.48,24000.0,15.2016,15.2181,15.2016,15.2098,24000.0
2012-04-09 10:00:00,18.49,18.52,18.49,18.5,62400.0,15.2181,15.2428,15.2181,15.2263,62400.0
2012-04-09 10:05:00,18.5,18.51,18.47,18.48,108000.0,15.2263,15.2345,15.2016,15.2098,108000.0
2012-04-09 10:10:00,18.48,18.49,18.46,18.49,197200.0,15.2098,15.2181,15.1934,15.2181,197200.0
2012-04-09 10:15:00,18.5,18.51,18.49,18.49,51200.0,15.2263,15.2345,15.2181,15.2181,51200.0
2012-04-09 10:20:00,18.5,18.53,18.48,18.53,49200.0,15.2263,15.251,15.2098,15.251,49200.0
2012-04-09 10:25:00,18.53,18.55,18.51,18.52,71600.0,15.251,15.2674,15.2345,15.2428,71600.0
2012-04-09 10:30:00,18.52,18.53,18.5,18.5,53200.0,15.2428,15.251,15.2263,15.2263,53200.0
2012-04-09 10:35:00,18.5,18.51,18.49,18.49,50800.0,15.2263,15.2345,15.2181,15.2181,50800.0
2012-04-09 10:40:00,18.49,18.52,18.49,18.51,39200.0,15.2181,15.2428,15.2181,15.2345,39200.0
2012-04-09 10:45:00,18.51,18.52,18.5,18.52,33600.0,15.2345,15.2428,15.2263,15.2428,33600.0
2012-04-09 10:50:00,18.52,18.52,18.5,18.51,60400.0,15.2428,15.2428,15.2263,15.2345,60400.0
2012-04-09 10:55:00,18.52,18.53,18.51,18.52,50800.0,15.2428,15.251,15.2345,15.2428,50800.0
2012-04-09 11:00:00,18.52,18.52,18.49,18.5,63200.0,15.2428,15.2428,15.2181,15.2263,63200.0
2012-04-09 11:05:00,18.5,18.5,18.49,18.49,39600.0,15.2263,15.2263,15.2181,15.2181,39600.0
2012-04-09 11:10:00,18.49,18.49,18.44,18.46,138000.0,15.2181,15.2181,15.1769,15.1934,138000.0
2012-04-09 11:15:00,18.46,18.46,18.42,18.43,179600.0,15.1934,15.1934,15.1605,15.1687,179600.0
2012-04-09 11:20:00,18.43,18.44,18.43,18.44,62800.0,15.1687,15.1769,15.1687,15.1769,62800.0
2012-04-09 11:25:00,18.44,18.44,18.43,18.43,36000.0,15.1769,15.1769,15.1687,15.1687,36000.0
2012-04-09 11:30:00,18.43,18.44,18.43,18.43,56400.0,15.1687,15.1769,15.1687,15.1687,56400.0
2012-04-09 11:35:00,18.43,18.44,18.43,18.44,42000.0,15.1687,15.1769,15.1687,15.1769,42000.0
2012-04-09 11:40:00,18.43,18.45,18.43,18.45,42400.0,15.1687,15.1851,15.1687,15.1851,42400.0
2012-04-09 11:45:00,18.44,18.45,18.44,18.45,32400.0,15.1769,15.1851,15.1769,15.1851,32400.0
2012-04-09 11:50:00,18.45,18.46,18.45,18.45,24800.0,15.1851,15.1934,15.1851,15.1851,24800.0
2012-04-09 11:55:00,18.45,18.47,18.45,18.47,27600.0,15.1851,15.2016,15.1851,15.2016,27600.0
2012-04-09 12:00:00,18.47,18.47,18.45,18.47,41200.0,15.2016,15.2016,15.1851,15.2016,41200.0
2012-04-09 12:05:00,18.46,18.47,18.45,18.46,33600.0,15.1934,15.2016,15.1851,15.1934,33600.0
2012-04-09 12:10:00,18.46,18.48,18.46,18.47,38000.0,15.1934,15.2098,15.1934,15.2016,38000.0
2012-04-09 12:15:00,18.47,18.49,18.47,18.48,47200.0,15.2016,15.2181,15.2016,15.2098,47200.0
2012-04-09 12:20:00,18.49,18.49,18.48,18.49,42800.0,15.2181,15.2181,15.2098,15.2181,42800.0
2012-04-09 12:25:00,18.49,18.49,18.49,18.49,44000.0,15.2181,15.2181,15.2181,15.2181,44000.0
2012-04-09 12:30:00,18.49,18.52,18.49,18.5,140800.0,15.2181,15.2428,15.2181,15.2263,140800.0
2012-04-09 12:35:00,18.5,18.54,18.5,18.53,66400.0,15.2263,15.2592,15.2263,15.251,66400.0
2012-04-09 12:40:00,18.53,18.53,18.5,18.52,61200.0,15.251,15.251,15.2263,15.2428,61200.0
2012-04-09 12:45:00,18.52,18.52,18.52,18.52,20800.0,15.2428,15.2428,15.2428,15.2428,20800.0
2012-04-09 12:50:00,18.51,18.51,18.5,18.5,27600.0,15.2345,15.2345,15.2263,15.2263,27600.0
2012-04-09 12:55:00,18.51,18.51,18.48,18.5,40400.0,15.2345,15.2345,15.2098,15.2263,40400.0
2012-04-09 13:00:00,18.5,18.5,18.49,18.5,20000.0,15.2263,15.2263,15.2181,15.2263,20000.0
2012-04-09 13:05:00,18.5,18.5,18.5,18.5,23200.0,15.2263,15.2263,15.2263,15.2263,23200.0
2012-04-09 13:10:00,18.5,18.51,18.49,18.51,10800.0,15.2263,15.2345,15.2181,15.2345,10800.0
2012-04-09 13:15:00,18.51,18.51,18.48,18.48,29600.0,15.2345,15.2345,15.2098,15.2098,29600.0
2012-04-09 13:20:00,18.48,18.49,18.48,18.49,21200.0,15.2098,15.2181,15.2098,15.2181,21200.0
2012-04-09 13:25:00,18.49,18.49,18.48,18.48,14000.0,15.2181,15.2181,15.2098,15.2098,14000.0
2012-04-09 13:30:00,18.48,18.49,18.48,18.49,14400.0,15.2098,15.2181,15.2098,15.2181,14400.0
2012-04-09 13:35:00,18.49,18.5,18.49,18.5,12400.0,15.2181,15.2263,15.2181,15.2263,12400.0
2012-04-09 13:40:00,18.51,18.52,18.5,18.51,29600.0,15.2345,15.2428,15.2263,15.2345,29600.0
2012-04-09 13:45:00,18.51,18.51,18.5,18.51,8800.0,15.2345,15.2345,15.2263,15.2345,8800.0
2012-04-09 13:50:00,18.51,18.53,18.5,18.52,18800.0,15.2345,15.251,15.2263,15.2428,18800.0
2012-04-09 13:55:00,18.53,18.54,18.52,18.54,46400.0,15.251,15.2592,15.2428,15.2592,46400.0
2012-04-09 14:00:00,18.54,18.54,18.51,18.51,17600.0,15.2592,15.2592,15.2345,15.2345,17600.0
2012-04-09 14:05:00,18.51,18.53,18.51,18.53,24800.0,15.2345,15.251,15.2345,15.251,24800.0
2012-04-09 14:10:00,18.53,18.53,18.51,18.52,16800.0,15.251,15.251,15.2345,15.2428,16800.0
2012-04-09 14:15:00,18.52,18.54,18.52,18.53,26000.0,15.2428,15.2592,15.2428,15.251,26000.0
2012-04-09 14:20:00,18.54,18.54,18.53,18.53,15200.0,15.2592,15.2592,15.251,15.251,15200.0
2012-04-09 14:25:00,18.53,18.54,18.53,18.54,20400.0,15.251,15.2592,15.251,15.2592,20400.0
2012-04-09 14:30:00,18.53,18.54,18.53,18.54,40800.0,15.251,15.2592,15.251,15.2592,40800.0
2012-04-09 14:35:00,18.54,18.56,18.53,18.56,62400.0,15.2592,15.2757,15.251,15.2757,62400.0
2012-04-09 14:40:00,18.56,18.56,18.55,18.56,34800.0,15.2757,15.2757,15.2674,15.2757,34800.0
2012-04-09 14:45:00,18.55,18.56,18.55,18.56,56400.0,15.2674,15.2757,15.2674,15.2757,56400.0
2012-04-09 14:50:00,18.56,18.59,18.56,18.58,120000.0,15.2757,15.3004,15.2757,15.2921,120000.0
2012-04-09 14:55:00,18.58,18.6,18.58,18.58,60400.0,15.2921,15.3086,15.2921,15.2921,60400.0
2012-04-09 15:00:00,18.59,18.59,18.58,18.58,49200.0,15.3004,15.3004,15.2921,15.2921,49200.0
2012-04-09 15:05:00,18.59,18.59,18.58,18.58,25600.0,15.3004,15.3004,15.2921,15.2921,25600.0
2012-04-09 15:10:00,18.58,18.59,18.56,18.57,52000.0,15.2921,15.3004,15.2757,15.2839,52000.0
2012-04-09 15:15:00,18.57,18.58,18.57,18.57,14000.0,15.2839,15.2921,15.2839,15.2839,14000.0
2012-04-09 15:20:00,18.58,18.58,18.57,18.58,19600.0,15.2921,15.2921,15.2839,15.2921,19600.0
2012-04-09 15:25:00,18.58,18.58,18.55,18.55,58800.0,15.2921,15.2921,15.2674,15.2674,58800.0
2012-04-09 15:30:00,18.54,18.55,18.54,18.54,65600.0,15.2592,15.2674,15.2592,15.2592,65600.0
2012-04-09 15:35:00,18.55,18.55,18.53,18.54,42000.0,15.2674,15.2674,15.251,15.2592,42000.0
2012-04-09 15:40:00,18.54,18.55,18.54,18.55,84400.0,15.2592,15.2674,15.2592,15.2674,84400.0
2012-04-09 15:45:00,18.55,18.55,18.51,18.52,106400.0,15.2674,15.2674,15.2345,15.2428,106400.0
2012-04-09 15:50:00,18.52,18.54,18.52,18.53,72400.0,15.2428,15.2592,15.2428,15.251,72400.0
2012-04-09 15:55:00,18.53,18.53,18.51,18.53,499600.0,15.251,15.251,15.2345,15.251,499600.0
2012-04-10 09:30:00,18.47,18.48,18.45,18.47,132000.0,15.2016,15.2098,15.1851,15.2016,132000.0
2012-04-10 09:35:00,18.47,18.48,18.45,18.46,142800.0,15.2016,15.2098,15.1851,15.1934,142800.0
2012-04-10 09:40:00,18.46,18.48,18.46,18.46,78400.0,15.1934,15.2098,15.1934,15.1934,78400.0
2012-04-10 09:45:00,18.45,18.46,18.42,18.42,128400.0,15.1851,15.1934,15.1605,15.1605,128400.0
2012-04-10 09:50:00,18.42,18.42,18.4,18.41,114400.0,15.1605,15.1605,15.144,15.1522,114400.0
2012-04-10 09:55:00,18.41,18.42,18.4,18.42,44400.0,15.1522,15.1605,15.144,15.1605,44400.0
2012-04-10 10:00:00,18.41,18.42,18.35,18.36,250800.0,15.1522,15.1605,15.1028,15.1111,250800.0
2012-04-10 10:05:00,18.36,18.36,18.33,18.33,85600.0,15.1111,15.1111,15.0864,15.0864,85600.0
2012-04-10 10:10:00,18.33,18.34,18.32,18.33,114400.0,15.0864,15.0946,15.0781,15.0864,114400.0
2012-04-10 10:15:00,18.33,18.33,18.3,18.3,218000.0,15.0864,15.0864,15.0617,15.0617,218000.0
2012-04-10 10:20:00,18.3,18.31,18.29,18.29,82800.0,15.0617,15.0699,15.0535,15.0535,82800.0
2012-04-10 10:25:00,18.29,18.34,18.29,18.33,110400.0,15.0535,15.0946,15.0535,15.0864,110400.0
2012-04-10 10:30:00,18.33,18.34,18.32,18.33,90800.0,15.0864,15.0946,15.0781,15.0864,90800.0
2012-04-10 10:35:00,18.33,18.34,18.33,18.33,54800.0,15.0864,15.0946,15.0864,15.0864,54800.0
2012-04-10 10:40:00,18.33,18.33,18.31,18.31,51200.0,15.0864,15.0864,15.0699,15.0699,51200.0
2012-04-10 10:45:00,18.31,18.32,18.3,18.31,62000.0,15.0699,15.0781,15.0617,15.0699,62000.0
2012-04-10 10:50:00,18.31,18.31,18.29,18.29,64000.0,15.0699,15.0699,15.0535,15.0535,64000.0
2012-04-10 10:55:00,18.29,18.29,18.26,18.27,70800.0,15.0535,15.0535,15.0288,15.037,70800.0
2012-04-10 11:00:00,18.28,18.3,18.28,18.29,50400.0,15.0452,15.0617,15.0452,15.0535,50400.0
2012-04-10 11:05:00,18.3,18.3,18.27,18.27,89200.0,15.0617,15.0617,15.037,15.037,89200.0
2012-04-10 11:10:00,18.27,18.27,18.23,18.24,190400.0,15.037,15.037,15.0041,15.0123,190400.0
2012-04-10 11:15:00,18.23,18.23,18.22,18.22,41600.0,15.0041,15.0041,14.9958,14.9958,41600.0
2012-04-10 11:20:00,18.22,18.22,18.19,18.21,79600.0,14.9958,14.9958,14.9712,14.9876,79600.0
2012-04-10 11:25:00,18.21,18.23,18.21,18.22,76400.0,14.9876,15.0041,14.9876,14.9958,76400.0
2012-04-10 11:30:00,18.22,18.23,18.21,18.21,46800.0,14.9958,15.0041,14.9876,14.9876,46800.0
2012-04-10 11:35:00,18.21,18.21,18.19,18.19,71200.0,14.9876,14.9876,14.9712,14.9712,71200.0
2012-04-10 11:40:00,18.19,18.2,18.18,18.2,76800.0,14.9712,14.9794,14.9629,14.9794,76800.0
2012-04-10 11:45:00,18.2,18.2,18.17,18.17,98800.0,14.9794,14.9794,14.9547,14.9547,98800.0
2012-04-10 11:50:00,18.17,18.17,18.12,18.13,166000.0,14.9547,14.9547,14.9135,14.9218,166000.0
2012-04-10 11:55:00,18.13,18.17,18.12,18.17,172000.0,14.9218,14.9547,14.9135,14.9547,172000.0
2012-04-10 12:00:00,18.17,18.18,18.16,18.17,137200.0,14.9547,14.9629,14.9465,14.9547,137200.0
2012-04-10 12:05:00,18.17,18.17,18.13,18.14,101600.0,14.9547,14.9547,14.9218,14.93,101600.0
2012-04-10 12:10:00,18.13,18.15,18.11,18.13,206800.0,14.9218,14.9382,14.9053,14.9218,206800.0
2012-04-10 12:15:00,18.13,18.16,18.1,18.16,149600.0,14.9218,14.9465,14.8971,14.9465,149600.0
2012-04-10 12:20:00,18.15,18.15,18.14,18.15,78400.0,14.9382,14.9382,14.93,14.9382,78400.0
2012-04-10 12:25:00,18.14,18.17,18.14,18.17,95200.0,14.93,14.9547,14.93,14.9547,95200.0
2012-04-10 12:30:00,18.17,18.18,18.16,18.16,107600.0,14.9547,14.9629,14.9465,14.9465,107600.0
2012-04-10 12:35:00,18.16,18.17,18.15,18.16,47600.0,14.9465,14.9547,14.9382,14.9465,47600.0
2012-04-10 12:40:00,18.16,18.18,18.15,18.18,59600.0,14.9465,14.9629,14.9382,14.9629,59600.0
2012-04-10 12:45:00,18.17,18.17,18.15,18.15,62400.0,14.9547,14.9547,14.9382,14.9382,62400.0
2012-04-10 12:50:00,18.15,18.15,18.13,18.13,72400.0,14.9382,14.9382,14.9218,14.9218,72400.0
2012-04-10 12:55:00,18.13,18.16,18.13,18.16,29200.0,14.9218,14.9465,14.9218,14.9465,29200.0
2012-04-10 13:00:00,18.16,18.18,18.15,18.17,150000.0,14.9465,14.9629,14.9382,14.9547,150000.0
2012-04-10 13:05:00,18.17,18.17,18.16,18.16,52000.0,14.9547,14.9547,14.9465,14.9465,52000.0
2012-04-10 13:10:00,18.16,18.16,18.13,18.15,72800.0,14.9465,14.9465,14.9218,14.9382,72800.0
2012-04-10 13:15:00,18.14,18.16,18.09,18.1,92400.0,14.93,14.9465,14.8888,14.8971,92400.0
2012-04-10 13:20:00,18.1,18.13,18.1,18.13,49200.0,14.8971,14.9218,14.8971,14.9218,49200.0
2012-04-10 13:25:00,18.12,18.13,18.11,18.13,24800.0,14.9135,14.9218,14.9053,14.9218,24800.0
2012-04-10 13:30:00,18.13,18.13,18.1,18.11,97600.0,14.9218,14.9218,14.8971,14.9053,97600.0
2012-04-10 13:35:00,18.11,18.12,18.1,18.12,39200.0,14.9053,14.9135,14.8971,14.9135,39200.0
2012-04-10 13:40:00,18.12,18.13,18.11,18.13,56800.0,14.9135,14.9218,14.9053,14.9218,56800.0
2012-04-10 13:45:00,18.13,18.16,18.13,18.15,55200.0,14.9218,14.9465,14.9218,14.9382,55200.0
2012-04-10 13:50:00,18.15,18.15,18.13,18.13,78400.0,14.9382,14.9382,14.9218,14.9218,78400.0
2012-04-10 13:55:00,18.13,18.14,18.13,18.13,33200.0,14.9218,14.93,14.9218,14.9218,33200.0
2012-04-10 14:00:00,18.13,18.15,18.12,18.13,131200.0,14.9218,14.9382,14.9135,14.9218,131200.0
2012-04-10 14:05:00,18.12,18.15,18.12,18.15,54400.0,14.9135,14.9382,14.9135,14.9382,54400.0
2012-04-10 14:10:00,18.15,18.16,18.14,18.14,72400.0,14.9382,14.9465,14.93,14.93,72400.0
2012-04-10 14:15:00,18.13,18.15,18.11,18.12,58800.0,14.9218,14.9382,14.9053,14.9135,58800.0
2012-04-10 14:20:00,18.12,18.13,18.1,18.12,191600.0,14.9135,14.9218,14.8971,14.9135,191600.0
2012-04-10 14:25:00,18.12,18.16,18.11,18.16,115600.0,14.9135,14.9465,14.9053,14.9465,115600.0
2012-04-10 14:30:00,18.16,18.16,18.11,18.13,125600.0,14.9465,14.9465,14.9053,14.9218,125600.0
2012-04-10 14:35:00,18.13,18.14,18.09,18.1,114800.0,14.9218,14.93,14.8888,14.8971,114800.0
2012-04-10 14:40:00,18.1,18.14,18.1,18.14,124000.0,14.8971,14.93,14.8971,14.93,124000.0
2012-04-10 14:45:00,18.13,18.15,18.13,18.15,75600.0,14.9218,14.9382,14.9218,14.9382,75600.0
2012-04-10 14:50:00,18.15,18.16,18.14,18.15,40000.0,14.9382,14.9465,14.93,14.9382,40000.0
2012-04-10 14:55:00,18.15,18.15,18.12,18.12,42400.0,14.9382,14.9382,14.9135,14.9135,42400.0
2012-04-10 15:00:00,18.12,18.12,18.1,18.1,72800.0,14.9135,14.9135,14.8971,14.8971,72800.0
2012-04-10 15:05:00,18.1,18.11,18.07,18.08,272000.0,14.8971,14.9053,14.8724,14.8806,272000.0
2012-04-10 15:10:00,18.09,18.09,18.08,18.08,61600.0,14.8888,14.8888,14.8806,14.8806,61600.0
2012-04-10 15:15:00,18.07,18.1,18.07,18.1,162000.0,14.8724,14.8971,14.8724,14.8971,162000.0
2012-04-10 15:20:00,18.1,18.1,18.09,18.09,54400.0,14.8971,14.8971,14.8888,14.8888,54400.0
2012-04-10 15:25:00,18.09,18.11,18.08,18.09,88000.0,14.8888,14.9053,14.8806,14.8888,88000.0
2012-04-10 15:30:00,18.09,18.12,18.09,18.1,265200.0,14.8888,14.9135,14.8888,14.8971,265200.0
2012-04-10 15:35:00,18.11,18.12,18.1,18.12,86000.0,14.9053,14.9135,14.8971,14.9135,86000.0
2012-04-10 15:40:00,18.11,18.12,18.09,18.1,136400.0,14.9053,14.9135,14.8888,14.8971,136400.0
2012-04-10 15:45:00,18.1,18.1,18.08,18.09,286800.0,14.8971,14.8971,14.8806,14.8888,286800.0
2012-04-10 15:50:00,18.09,18.1,18.08,18.1,147200.0,14.8888,14.8971,14.8806,14.8971,147200.0
2012-04-10 15:55:00,18.1,18.11,18.09,18.1,221200.0,14.8971,14.9053,14.8888,14.8971,221200.0
2012-04-11 09:30:00,18.25,18.26,18.23,18.23,212000.0,15.0205,15.0288,15.0041,15.0041,212000.0
2012-04-11 09:35:00,18.24,18.28,18.24,18.25,307200.0,15.0123,15.0452,15.0123,15.0205,307200.0
2012-04-11 09:40:00,18.25,18.27,18.24,18.26,100800.0,15.0205,15.037,15.0123,15.0288,100800.0
2012-04-11 09:45:00,18.25,18.26,18.24,18.25,395200.0,15.0205,15.0288,15.0123,15.0205,395200.0
2012-04-11 09:50:00,18.25,18.25,18.22,18.22,176400.0,15.0205,15.0205,14.9958,14.9958,176400.0
2012-04-11 09:55:00,18.22,18.24,18.21,18.22,363200.0,14.9958,15.0123,14.9876,14.9958,363200.0
2012-04-11 10:00:00,18.23,18.28,18.23,18.27,114000.0,15.0041,15.0452,15.0041,15.037,114000.0
2012-04-11 10:05:00,18.27,18.28,18.26,18.27,86000.0,15.037,15.0452,15.0288,15.037,86000.0
2012-04-11 10:10:00,18.27,18.3,18.27,18.3,109600.0,15.037,15.0617,15.037,15.0617,109600.0
2012-04-11 10:15:00,18.31,18.33,18.31,18.33,171600.0,15.0699,15.0864,15.0699,15.0864,171600.0
2012-04-11 10:20:00,18.33,18.33,18.3,18.31,39200.0,15.0864,15.0864,15.0617,15.0699,39200.0
2012-04-11 10:25:00,18.31,18.32,18.3,18.3,64000.0,15.0699,15.0781,15.0617,15.0617,64000.0
2012-04-11 10:30:00,18.3,18.36,18.3,18.35,136400.0,15.0617,15.1111,15.0617,15.1028,136400.0
2012-04-11 10:35:00,18.35,18.35,18.34,18.34,61600.0,15.1028,15.1028,15.0946,15.0946,61600.0
2012-04-11 10:40:00,18.35,18.35,18.33,18.35,238000.0,15.1028,15.1028,15.0864,15.1028,238000.0
2012-04-11 10:45:00,18.35,18.35,18.34,18.35,45600.0,15.1028,15.1028,15.0946,15.1028,45600.0
2012-04-11 10:50:00,18.35,18.37,18.34,18.34,102400.0,15.1028,15.1193,15.0946,15.0946,102400.0
2012-04-11 10:55:00,18.34,18.36,18.34,18.36,147200.0,15.0946,15.1111,15.0946,15.1111,147200.0
2012-04-11 11:00:00,18.36,18.36,18.35,18.35,64000.0,15.1111,15.1111,15.1028,15.1028,64000.0
2012-04-11 11:05:00,18.35,18.35,18.34,18.34,161600.0,15.1028,15.1028,15.0946,15.0946,161600.0
2012-04-11 11:10:00,18.34,18.34,18.3,18.3,83600.0,15.0946,15.0946,15.0617,15.0617,83600.0
2012-04-11 11:15:00,18.3,18.31,18.3,18.3,48800.0,15.0617,15.0699,15.0617,15.0617,48800.0
2012-04-11 11:20:00,18.3,18.31,18.3,18.3,23200.0,15.0617,15.0699,15.0617,15.0617,23200.0
2012-04-11 11:25:00,18.3,18.3,18.29,18.3,31600.0,15.0617,15.0617,15.0535,15.0617,31600.0
2012-04-11 11:30:00,18.29,18.32,18.29,18.32,292000.0,15.0535,15.0781,15.0535,15.0781,292000.0
2012-04-11 11:35:00,18.32,18.32,18.3,18.3,33600.0,15.0781,15.0781,15.0617,15.0617,33600.0
2012-04-11 11:40:00,18.31,18.31,18.29,18.29,276800.0,15.0699,15.0699,15.0535,15.0535,276800.0
2012-04-11 11:45:00,18.29,18.3,18.28,18.28,45600.0,15.0535,15.0617,15.0452,15.0452,45600.0
2012-04-11 11:50:00,18.28,18.29,18.28,18.29,62800.0,15.0452,15.0535,15.0452,15.0535,62800.0
2012-04-11 11:55:00,18.29,18.3,18.28,18.29,52000.0,15.0535,15.0617,15.0452,15.0535,52000.0
2012-04-11 12:00:00,18.29,18.3,18.28,18.28,49200.0,15.0535,15.0617,15.0452,15.0452,49200.0
2012-04-11 12:05:00,18.28,18.29,18.28,18.28,32800.0,15.0452,15.0535,15.0452,15.0452,32800.0
2012-04-11 12:10:00,18.28,18.3,18.28,18.3,38800.0,15.0452,15.0617,15.0452,15.0617,38800.0
2012-04-11 12:15:00,18.3,18.3,18.3,18.3,13200.0,15.0617,15.0617,15.0617,15.0617,13200.0
2012-04-11 12:20:00,18.3,18.3,18.29,18.29,18800.0,15.0617,15.0617,15.0535,15.0535,18800.0
2012-04-11 12:25:00,18.29,18.3,18.29,18.3,34000.0,15.0535,15.0617,15.0535,15.0617,34000.0
2012-04-11 12:30:00,18.3,18.3,18.29,18.29,33600.0,15.0617,15.0617,15.0535,15.0535,33600.0
2012-04-11 12:35:00,18.29,18.29,18.28,18.29,17200.0,15.0535,15.0535,15.0452,15.0535,17200.0
2012-04-11 12:40:00,18.29,18.3,18.29,18.3,58000.0,15.0535,15.0617,15.0535,15.0617,58000.0
2012-04-11 12:45:00,18.3,18.3,18.3,18.3,58400.0,15.0617,15.0617,15.0617,15.0617,58400.0
2012-04-11 12:50:00,18.29,18.31,18.29,18.31,28800.0,15.0535,15.0699,15.0535,15.0699,28800.0
2012-04-11 12:55:00,18.31,18.32,18.31,18.32,12800.0,15.0699,15.0781,15.0699,15.0781,12800.0
2012-04-11 13:00:00,18.32,18.32,18.29,18.32,165200.0,15.0781,15.0781,15.0535,15.0781,165200.0
2012-04-11 13:05:00,18.33,18.34,18.32,18.33,27600.0,15.0864,15.0946,15.0781,15.0864,27600.0
2012-04-11 13:10:00,18.33,18.33,18.31,18.32,37200.0,15.0864,15.0864,15.0699,15.0781,37200.0
2012-04-11 13:15:00,18.32,18.32,18.31,18.31,15600.0,15.0781,15.0781,15.0699,15.0699,15600.0
2012-04-11 13:20:00,18.31,18.32,18.3,18.31,11600.0,15.0699,15.0781,15.0617,15.0699,11600.0
2012-04-11 13:25:00,18.31,18.31,18.3,18.31,21600.0,15.0699,15.0699,15.0617,15.0699,21600.0
2012-04-11 13:30:00,18.31,18.31,18.3,18.31,51200.0,15.0699,15.0699,15.0617,15.0699,51200.0
2012-04-11 13:35:00,18.31,18.32,18.3,18.31,25200.0,15.0699,15.0781,15.0617,15.0699,25200.0
2012-04-11 13:40:00,18.31,18.32,18.31,18.31,19600.0,15.0699,15.0781,15.0699,15.0699,19600.0
2012-04-11 13:45:00,18.31,18.32,18.31,18.32,25600.0,15.0699,15.0781,15.0699,15.0781,25600.0
2012-04-11 13:50:00,18.32,18.34,18.32,18.32,32000.0,15.0781,15.0946,15.0781,15.0781,32000.0
2012-04-11 13:55:00,18.32,18.32,18.32,18.32,6000.0,15.0781,15.0781,15.0781,15.0781,6000.0
2012-04-11 14:00:00,18.32,18.32,18.28,18.3,48800.0,15.0781,15.0781,15.0452,15.0617,48800.0
2012-04-11 14:05:00,18.3,18.31,18.28,18.3,48800.0,15.0617,15.0699,15.0452,15.0617,48800.0
2012-04-11 14:10:00,18.3,18.3,18.28,18.3,26000.0,15.0617,15.0617,15.0452,15.0617,26000.0
2012-04-11 14:15:00,18.3,18.3,18.29,18.3,19200.0,15.0617,15.0617,15.0535,15.0617,19200.0
2012-04-11 14:20:00,18.3,18.32,18.3,18.3,25600.0,15.0617,15.0781,15.0617,15.0617,25600.0
2012-04-11 14:25:00,18.3,18.3,18.3,18.3,14000.0,15.0617,15.0617,15.0617,15.0617,14000.0
2012-04-11 14:30:00,18.31,18.31,18.24,18.24,231600.0,15.0699,15.0699,15.0123,15.0123,231600.0
2012-04-11 14:35:00,18.24,18.27,18.24,18.27,29600.0,15.0123,15.037,15.0123,15.037,29600.0
2012-04-11 14:40:00,18.27,18.27,18.25,18.25,38400.0,15.037,15.037,15.0205,15.0205,38400.0
2012-04-11 14:45:00,18.25,18.27,18.25,18.27,34800.0,15.0205,15.037,15.0205,15.037,34800.0
2012-04-11 14:50:00,18.27,18.27,18.26,18.27,26000.0,15.037,15.037,15.0288,15.037,26000.0
2012-04-11 14:55:00,18.27,18.29,18.27,18.27,48800.0,15.037,15.0535,15.037,15.037,48800.0
2012-04-11 15:00:00,18.28,18.29,18.27,18.27,33600.0,15.0452,15.0535,15.037,15.037,33600.0
2012-04-11 15:05:00,18.28,18.29,18.28,18.28,74400.0,15.0452,15.0535,15.0452,15.0452,74400.0
2012-04-11 15:10:00,18.28,18.3,18.25,18.27,115600.0,15.0452,15.0617,15.0205,15.037,115600.0
2012-04-11 15:15:00,18.26,18.28,18.26,18.27,58800.0,15.0288,15.0452,15.0288,15.037,58800.0
2012-04-11 15:20:00,18.27,18.28,18.26,18.27,52400.0,15.037,15.0452,15.0288,15.037,52400.0
2012-04-11 15:25:00,18.27,18.3,18.27,18.29,162400.0,15.037,15.0617,15.037,15.0535,162400.0
2012-04-11 15:30:00,18.29,18.34,18.29,18.33,137200.0,15.0535,15.0946,15.0535,15.0864,137200.0
2012-04-11 15:35:00,18.33,18.33,18.31,18.31,90800.0,15.0864,15.0864,15.0699,15.0699,90800.0
2012-04-11 15:40:00,18.31,18.33,18.31,18.31,110800.0,15.0699,15.0864,15.0699,15.0699,110800.0
2012-04-11 15:45:00,18.31,18.32,18.3,18.31,140800.0,15.0699,15.0781,15.0617,15.0699,140800.0
2012-04-11 15:50:00,18.31,18.33,18.31,18.32,110800.0,15.0699,15.0864,15.0699,15.0781,110800.0
2012-04-11 15:55:00,18.32,18.36,18.32,18.35,131600.0,15.0781,15.1111,15.0781,15.1028,131600.0
2012-04-12 09:30:00,18.36,18.4,18.35,18.37,152000.0,15.1111,15.144,15.1028,15.1193,152000.0
2012-04-12 09:35:00,18.39,18.43,18.39,18.43,64800.0,15.1358,15.1687,15.1358,15.1687,64800.0
2012-04-12 09:40:00,18.43,18.46,18.43,18.44,96000.0,15.1687,15.1934,15.1687,15.1769,96000.0
2012-04-12 09:45:00,18.45,18.49,18.45,18.48,100000.0,15.1851,15.2181,15.1851,15.2098,100000.0
2012-04-12 09:50:00,18.48,18.49,18.47,18.48,16800.0,15.2098,15.2181,15.2016,15.2098,16800.0
2012-04-12 09:55:00,18.49,18.5,18.49,18.5,38800.0,15.2181,15.2263,15.2181,15.2263,38800.0
2012-04-12 10:00:00,18.5,18.52,18.49,18.49,103600.0,15.2263,15.2428,15.2181,15.2181,103600.0
2012-04-12 10:05:00,18.49,18.49,18.47,18.49,46400.0,15.2181,15.2181,15.2016,15.2181,46400.0
2012-04-12 10:10:00,18.49,18.51,18.49,18.5,98400.0,15.2181,15.2345,15.2181,15.2263,98400.0
2012-04-12 10:15:00,18.49,18.49,18.46,18.46,60400.0,15.2181,15.2181,15.1934,15.1934,60400.0
2012-04-12 10:20:00,18.46,18.47,18.44,18.45,117200.0,15.1934,15.2016,15.1769,15.1851,117200.0
2012-04-12 10:25:00,18.45,18.48,18.45,18.47,59200.0,15.1851,15.2098,15.1851,15.2016,59200.0
2012-04-12 10:30:00,18.47,18.54,18.47,18.53,186400.0,15.2016,15.2592,15.2016,15.251,186400.0
2012-04-12 10:35:00,18.54,18.57,18.54,18.57,150800.0,15.2592,15.2839,15.2592,15.2839,150800.0
2012-04-12 10:40:00,18.57,18.59,18.57,18.57,115200.0,15.2839,15.3004,15.2839,15.2839,115200.0
2012-04-12 10:45:00,18.57,18.59,18.57,18.58,124400.0,15.2839,15.3004,15.2839,15.2921,124400.0
2012-04-12 10:50:00,18.58,18.59,18.58,18.58,227200.0,15.2921,15.3004,15.2921,15.2921,227200.0
2012-04-12 10:55:00,18.58,18.6,18.58,18.59,108400.0,15.2921,15.3086,15.2921,15.3004,108400.0
2012-04-12 11:00:00,18.59,18.62,18.59,18.62,44800.0,15.3004,15.3251,15.3004,15.3251,44800.0
2012-04-12 11:05:00,18.62,18.64,18.6,18.6,173200.0,15.3251,15.3415,15.3086,15.3086,173200.0
2012-04-12 11:10:00,18.6,18.61,18.59,18.61,101200.0,15.3086,15.3168,15.3004,15.3168,101200.0
2012-04-12 11:15:00,18.61,18.63,18.61,18.63,36000.0,15.3168,15.3333,15.3168,15.3333,36000.0
2012-04-12 11:20:00,18.63,18.65,18.63,18.64,70400.0,15.3333,15.3498,15.3333,15.3415,70400.0
2012-04-12 11:25:00,18.64,18.64,18.63,18.63,190800.0,15.3415,15.3415,15.3333,15.3333,190800.0
2012-04-12 11:30:00,18.63,18.64,18.62,18.63,37200.0,15.3333,15.3415,15.3251,15.3333,37200.0
2012-04-12 11:35:00,18.63,18.63,18.61,18.61,33200.0,15.3333,15.3333,15.3168,15.3168,33200.0
2012-04-12 11:40:00,18.61,18.62,18.6,18.61,136400.0,15.3168,15.3251,15.3086,15.3168,136400.0
2012-04-12 11:45:00,18.61,18.62,18.61,18.62,19600.0,15.3168,15.3251,15.3168,15.3251,19600.0
2012-04-12 11:50:00,18.62,18.63,18.61,18.61,48800.0,15.3251,15.3333,15.3168,15.3168,48800.0
2012-04-12 11:55:00,18.62,18.65,18.62,18.63,64400.0,15.3251,15.3498,15.3251,15.3333,64400.0
2012-04-12 12:00:00,18.64,18.65,18.63,18.63,35200.0,15.3415,15.3498,15.3333,15.3333,35200.0
2012-04-12 12:05:00,18.64,18.64,18.62,18.63,25200.0,15.3415,15.3415,15.3251,15.3333,25200.0
2012-04-12 12:10:00,18.63,18.63,18.61,18.61,44400.0,15.3333,15.3333,15.3168,15.3168,44400.0
2012-04-12 12:15:00,18.61,18.63,18.61,18.63,28000.0,15.3168,15.3333,15.3168,15.3333,28000.0
2012-04-12 12:20:00,18.63,18.63,18.62,18.62,33200.0,15.3333,15.3333,15.3251,15.3251,33200.0
2012-04-12 12:25:00,18.63,18.65,18.63,18.63,43600.0,15.3333,15.3498,15.3333,15.3333,43600.0
2012-04-12 12:30:00,18.63,18.64,18.63,18.63,7200.0,15.3333,15.3415,15.3333,15.3333,7200.0
2012-04-12 12:35:00,18.63,18.64,18.63,18.64,4400.0,15.3333,15.3415,15.3333,15.3415,4400.0
2012-04-12 12:40:00,18.64,18.67,18.64,18.66,129200.0,15.3415,15.3662,15.3415,15.358,129200.0
2012-04-12 12:45:00,18.66,18.66,18.65,18.66,44000.0,15.358,15.358,15.3498,15.358,44000.0
2012-04-12 12:50:00,18.66,18.67,18.66,18.66,16800.0,15.358,15.3662,15.358,15.358,16800.0
2012-04-12 12:55:00,18.66,18.67,18.64,18.65,94400.0,15.358,15.3662,15.3415,15.3498,94400.0
2012-04-12 13:00:00,18.65,18.66,18.65,18.66,56000.0,15.3498,15.358,15.3498,15.358,56000.0
2012-04-12 13:05:00,18.66,18.66,18.66,18.66,45200.0,15.358,15.358,15.358,15.358,45200.0
2012-04-12 13:10:00,18.66,18.68,18.66,18.67,44000.0,15.358,15.3744,15.358,15.3662,44000.0
2012-04-12 13:15:00,18.67,18.67,18.66,18.66,19600.0,15.3662,15.3662,15.358,15.358,19600.0
2012-04-12 13:20:00,18.66,18.66,18.65,18.65,44400.0,15.358,15.358,15.3498,15.3498,44400.0
2012-04-12 13:25:00,18.65,18.66,18.65,18.65,19200.0,15.3498,15.358,15.3498,15.3498,19200.0
2012-04-12 13:30:00,18.66,18.66,18.65,18.65,16400.0,15.358,15.358,15.3498,15.3498,16400.0
2012-04-12 13:35:00,18.65,18.65,18.65,18.65,8000.0,15.3498,15.3498,15.3498,15.3498,8000.0
2012-04-12 13:40:00,18.64,18.65,18.64,18.65,23600.0,15.3415,15.3498,15.3415,15.3498,23600.0
2012-04-12 13:45:00,18.65,18.65,18.65,18.65,50000.0,15.3498,15.3498,15.3498,15.3498,50000.0
2012-04-12 13:50:00,18.65,18.65,18.65,18.65,7600.0,15.3498,15.3498,15.3498,15.3498,7600.0
2012-04-12 13:55:00,18.64,18.65,18.6,18.62,140800.0,15.3415,15.3498,15.3086,15.3251,140800.0
2012-04-12 14:00:00,18.62,18.62,18.61,18.62,31200.0,15.3251,15.3251,15.3168,15.3251,31200.0
2012-04-12 14:05:00,18.61,18.63,18.61,18.63,18800.0,15.3168,15.3333,15.3168,15.3333,18800.0
2012-04-12 14:10:00,18.62,18.63,18.62,18.62,13200.0,15.3251,15.3333,15.3251,15.3251,13200.0
2012-04-12 14:15:00,18.63,18.64,18.63,18.64,41200.0,15.3333,15.3415,15.3333,15.3415,41200.0
2012-04-12 14:20:00,18.64,18.65,18.64,18.65,55600.0,15.3415,15.3498,15.3415,15.3498,55600.0
2012-04-12 14:25:00,18.64,18.65,18.64,18.64,25600.0,15.3415,15.3498,15.3415,15.3415,25600.0
2012-04-12 14:30:00,18.64,18.65,18.63,18.63,28800.0,15.3415,15.3498,15.3333,15.3333,28800.0
2012-04-12 14:35:00,18.63,18.64,18.63,18.63,25200.0,15.3333,15.3415,15.3333,15.3333,25200.0
2012-04-12 14:40:00,18.64,18.65,18.64,18.65,26800.0,15.3415,15.3498,15.3415,15.3498,26800.0
2012-04-12 14:45:00,18.65,18.66,18.64,18.66,18000.0,15.3498,15.358,15.3415,15.358,18000.0
2012-04-12 14:50:00,18.65,18.68,18.65,18.68,39200.0,15.3498,15.3744,15.3498,15.3744,39200.0
2012-04-12 14:55:00,18.68,18.68,18.67,18.67,11600.0,15.3744,15.3744,15.3662,15.3662,11600.0
2012-04-12 15:00:00,18.67,18.67,18.67,18.67,11600.0,15.3662,15.3662,15.3662,15.3662,11600.0
2012-04-12 15:05:00,18.67,18.67,18.67,18.67,16000.0,15.3662,15.3662,15.3662,15.3662,16000.0
2012-04-12 15:10:00,18.67,18.67,18.66,18.66,12800.0,15.3662,15.3662,15.358,15.358,12800.0
2012-04-12 15:15:00,18.66,18.67,18.66,18.67,29600.0,15.358,15.3662,15.358,15.3662,29600.0
2012-04-12 15:20:00,18.67,18.67,18.65,18.65,24800.0,15.3662,15.3662,15.3498,15.3498,24800.0
2012-04-12 15:25:00,18.65,18.66,18.64,18.65,22000.0,15.3498,15.358,15.3415,15.3498,22000.0
2012-04-12 15:30:00,18.65,18.65,18.65,18.65,32000.0,15.3498,15.3498,15.3498,15.3498,32000.0
2012-04-12 15:35:00,18.65,18.67,18.65,18.65,38800.0,15.3498,15.3662,15.3498,15.3498,38800.0
2012-04-12 15:40:00,18.65,18.68,18.65,18.66,51600.0,15.3498,15.3744,15.3498,15.358,51600.0
2012-04-12 15:45:00,18.66,18.68,18.66,18.66,70400.0,15.358,15.3744,15.358,15.358,70400.0
2012-04-12 15:50:00,18.66,18.68,18.65,18.67,64800.0,15.358,15.3744,15.3498,15.3662,64800.0
2012-04-12 15:55:00,18.67,18.67,18.61,18.61,503600.0,15.3662,15.3662,15.3168,15.3168,503600.0
2012-04-13 09:30:00,18.56,18.57,18.52,18.52,122800.0,15.2757,15.2839,15.2428,15.2428,122800.0
2012-04-13 09:35:00,18.53,18.54,18.5,18.5,118800.0,15.251,15.2592,15.2263,15.2263,118800.0
2012-04-13 09:40:00,18.51,18.53,18.49,18.53,47200.0,15.2345,15.251,15.2181,15.251,47200.0
2012-04-13 09:45:00,18.53,18.55,18.51,18.51,44000.0,15.251,15.2674,15.2345,15.2345,44000.0
2012-04-13 09:50:00,18.5,18.51,18.49,18.5,30400.0,15.2263,15.2345,15.2181,15.2263,30400.0
2012-04-13 09:55:00,18.5,18.52,18.46,18.47,83200.0,15.2263,15.2428,15.1934,15.2016,83200.0
2012-04-13 10:00:00,18.47,18.47,18.44,18.46,148400.0,15.2016,15.2016,15.1769,15.1934,148400.0
2012-04-13 10:05:00,18.46,18.47,18.44,18.47,70400.0,15.1934,15.2016,15.1769,15.2016,70400.0
2012-04-13 10:10:00,18.47,18.49,18.45,18.48,86000.0,15.2016,15.2181,15.1851,15.2098,86000.0
2012-04-13 10:15:00,18.47,18.49,18.44,18.45,68400.0,15.2016,15.2181,15.1769,15.1851,68400.0
2012-04-13 10:20:00,18.45,18.45,18.43,18.43,62000.0,15.1851,15.1851,15.1687,15.1687,62000.0
2012-04-13 10:25:00,18.43,18.45,18.42,18.44,62000.0,15.1687,15.1851,15.1605,15.1769,62000.0
2012-04-13 10:30:00,18.43,18.43,18.38,18.39,102000.0,15.1687,15.1687,15.1275,15.1358,102000.0
2012-04-13 10:35:00,18.39,18.42,18.37,18.42,73200.0,15.1358,15.1605,15.1193,15.1605,73200.0
2012-04-13 10:40:00,18.41,18.42,18.39,18.39,50000.0,15.1522,15.1605,15.1358,15.1358,50000.0
2012-04-13 10:45:00,18.39,18.4,18.37,18.39,74400.0,15.1358,15.144,15.1193,15.1358,74400.0
2012-04-13 10:50:00,18.38,18.41,18.37,18.41,70800.0,15.1275,15.1522,15.1193,15.1522,70800.0
2012-04-13 10:55:00,18.4,18.41,18.4,18.41,41600.0,15.144,15.1522,15.144,15.1522,41600.0
2012-04-13 11:00:00,18.41,18.42,18.41,18.42,49200.0,15.1522,15.1605,15.1522,15.1605,49200.0
2012-04-13 11:05:00,18.42,18.43,18.4,18.4,31600.0,15.1605,15.1687,15.144,15.144,31600.0
2012-04-13 11:10:00,18.4,18.42,18.38,18.42,60400.0,15.144,15.1605,15.1275,15.1605,60400.0
2012-04-13 11:15:00,18.41,18.42,18.39,18.39,64800.0,15.1522,15.1605,15.1358,15.1358,64800.0
2012-04-13 11:20:00,18.4,18.43,18.4,18.43,22800.0,15.144,15.1687,15.144,15.1687,22800.0
2012-04-13 11:25:00,18.41,18.42,18.41,18.42,23200.0,15.1522,15.1605,15.1522,15.1605,23200.0
2012-04-13 11:30:00,18.41,18.42,18.4,18.42,16000.0,15.1522,15.1605,15.144,15.1605,16000.0
2012-04-13 11:35:00,18.41,18.42,18.41,18.42,20000.0,15.1522,15.1605,15.1522,15.1605,20000.0
2012-04-13 11:40:00,18.42,18.43,18.42,18.43,31200.0,15.1605,15.1687,15.1605,15.1687,31200.0
2012-04-13 11:45:00,18.43,18.46,18.42,18.44,113200.0,15.1687,15.1934,15.1605,15.1769,113200.0
2012-04-13 11:50:00,18.45,18.45,18.44,18.45,27200.0,15.1851,15.1851,15.1769,15.1851,27200.0
2012-04-13 11:55:00,18.44,18.44,18.42,18.43,25200.0,15.1769,15.1769,15.1605,15.1687,25200.0
2012-04-13 12:00:00,18.43,18.43,18.42,18.43,14400.0,15.1687,15.1687,15.1605,15.1687,14400.0
2012-04-13 12:05:00,18.42,18.43,18.41,18.42,38400.0,15.1605,15.1687,15.1522,15.1605,38400.0
2012-04-13 12:10:00,18.41,18.42,18.4,18.41,14800.0,15.1522,15.1605,15.144,15.1522,14800.0
2012-04-13 12:15:00,18.41,18.42,18.4,18.4,23200.0,15.1522,15.1605,15.144,15.144,23200.0
2012-04-13 12:20:00,18.4,18.4,18.39,18.39,8000.0,15.144,15.144,15.1358,15.1358,8000.0
2012-04-13 12:25:00,18.4,18.41,18.4,18.4,10000.0,15.144,15.1522,15.144,15.144,10000.0
2012-04-13 12:30:00,18.41,18.42,18.41,18.41,3200.0,15.1522,15.1605,15.1522,15.1522,3200.0
2012-04-13 12:35:00,18.42,18.42,18.42,18.42,8000.0,15.1605,15.1605,15.1605,15.1605,8000.0
2012-04-13 12:40:00,18.41,18.42,18.41,18.41,14800.0,15.1522,15.1605,15.1522,15.1522,14800.0
2012-04-13 12:45:00,18.42,18.43,18.42,18.42,13200.0,15.1605,15.1687,15.1605,15.1605,13200.0
2012-04-13 12:50:00,18.42,18.42,18.41,18.41,24000.0,15.1605,15.1605,15.1522,15.1522,24000.0
2012-04-13 12:55:00,18.41,18.42,18.41,18.41,18800.0,15.1522,15.1605,15.1522,15.1522,18800.0
2012-04-13 13:00:00,18.41,18.42,18.41,18.41,12400.0,15.1522,15.1605,15.1522,15.1522,12400.0
2012-04-13 13:05:00,18.41,18.42,18.41,18.41,10000.0,15.1522,15.1605,15.1522,15.1522,10000.0
2012-04-13 13:10:00,18.42,18.43,18.42,18.43,14400.0,15.1605,15.1687,15.1605,15.1687,14400.0
2012-04-13 13:15:00,18.43,18.43,18.41,18.41,12800.0,15.1687,15.1687,15.1522,15.1522,12800.0
2012-04-13 13:20:00,18.41,18.42,18.41,18.42,29600.0,15.1522,15.1605,15.1522,15.1605,29600.0
2012-04-13 13:25:00,18.42,18.43,18.41,18.42,16000.0,15.1605,15.1687,15.1522,15.1605,16000.0
2012-04-13 13:30:00,18.42,18.43,18.42,18.43,8000.0,15.1605,15.1687,15.1605,15.1687,8000.0
2012-04-13 13:35:00,18.43,18.47,18.43,18.47,23600.0,15.1687,15.2016,15.1687,15.2016,23600.0
2012-04-13 13:40:00,18.47,18.47,18.46,18.47,21600.0,15.2016,15.2016,15.1934,15.2016,21600.0
2012-04-13 13:45:00,18.47,18.47,18.46,18.46,12000.0,15.2016,15.2016,15.1934,15.1934,12000.0
2012-04-13 13:50:00,18.47,18.47,18.45,18.46,9200.0,15.2016,15.2016,15.1851,15.1934,9200.0
2012-04-13 13:55:00,18.45,18.46,18.43,18.43,48400.0,15.1851,15.1934,15.1687,15.1687,48400.0
2012-04-13 14:00:00,18.43,18.44,18.41,18.41,58400.0,15.1687,15.1769,15.1522,15.1522,58400.0
2012-04-13 14:05:00,18.41,18.42,18.39,18.4,95200.0,15.1522,15.1605,15.1358,15.144,95200.0
2012-04-13 14:10:00,18.4,18.41,18.4,18.4,13600.0,15.144,15.1522,15.144,15.144,13600.0
2012-04-13 14:15:00,18.4,18.4,18.4,18.4,16400.0,15.144,15.144,15.144,15.144,16400.0
2012-04-13 14:20:00,18.41,18.43,18.41,18.42,34000.0,15.1522,15.1687,15.1522,15.1605,34000.0
2012-04-13 14:25:00,18.43,18.43,18.38,18.38,105200.0,15.1687,15.1687,15.1275,15.1275,105200.0
2012-04-13 14:30:00,18.38,18.4,18.38,18.39,28000.0,15.1275,15.144,15.1275,15.1358,28000.0
2012-04-13 14:35:00,18.4,18.4,18.39,18.39,32800.0,15.144,15.144,15.1358,15.1358,32800.0
2012-04-13 14:40:00,18.4,18.41,18.39,18.39,30800.0,15.144,15.1522,15.1358,15.1358,30800.0
2012-04-13 14:45:00,18.39,18.41,18.39,18.41,38800.0,15.1358,15.1522,15.1358,15.1522,38800.0
2012-04-13 14:50:00,18.41,18.41,18.4,18.4,34000.0,15.1522,15.1522,15.144,15.144,34000.0
2012-04-13 14:55:00,18.4,18.4,18.38,18.39,42000.0,15.144,15.144,15.1275,15.1358,42000.0
2012-04-13 15:00:00,18.39,18.39,18.38,18.39,9600.0,15.1358,15.1358,15.1275,15.1358,9600.0
2012-04-13 15:05:00,18.39,18.43,18.39,18.43,45600.0,15.1358,15.1687,15.1358,15.1687,45600.0
2012-04-13 15:10:00,18.43,18.43,18.42,18.42,18000.0,15.1687,15.1687,15.1605,15.1605,18000.0
2012-04-13 15:15:00,18.42,18.43,18.41,18.43,15200.0,15.1605,15.1687,15.1522,15.1687,15200.0
2012-04-13 15:20:00,18.43,18.43,18.42,18.43,115200.0,15.1687,15.1687,15.1605,15.1687,115200.0
2012-04-13 15:25:00,18.43,18.43,18.4,18.4,43600.0,15.1687,15.1687,15.144,15.144,43600.0
2012-04-13 15:30:00,18.4,18.42,18.4,18.4,81600.0,15.144,15.1605,15.144,15.144,81600.0
2012-04-13 15:35:00,18.4,18.4,18.39,18.39,70000.0,15.144,15.144,15.1358,15.1358,70000.0
2012-04-13 15:40:00,18.4,18.41,18.39,18.4,20000.0,15.144,15.1522,15.1358,15.144,20000.0
2012-04-13 15:45:00,18.4,18.41,18.38,18.4,120000.0,15.144,15.1522,15.1275,15.144,120000.0
2012-04-13 15:50:00,18.4,18.41,18.37,18.38,66800.0,15.144,15.1522,15.1193,15.1275,66800.0
2012-04-13 15:55:00,18.38,18.39,18.38,18.39,151600.0,15.1275,15.1358,15.1275,15.1358,151600.0
2012-04-16 09:30:00,18.48,18.51,18.47,18.5,108400.0,15.2098,15.2345,15.2016,15.2263,108400.0
2012-04-16 09:35:00,18.5,18.51,18.49,18.5,14400.0,15.2263,15.2345,15.2181,15.2263,14400.0
2012-04-16 09:40:00,18.49,18.49,18.44,18.45,42800.0,15.2181,15.2181,15.1769,15.1851,42800.0
2012-04-16 09:45:00,18.45,18.45,18.41,18.42,43600.0,15.1851,15.1851,15.1522,15.1605,43600.0
2012-04-16 09:50:00,18.42,18.42,18.38,18.4,53600.0,15.1605,15.1605,15.1275,15.144,53600.0
2012-04-16 09:55:00,18.39,18.39,18.35,18.36,101600.0,15.1358,15.1358,15.1028,15.1111,101600.0
2012-04-16 10:00:00,18.35,18.35,18.31,18.33,136400.0,15.1028,15.1028,15.0699,15.0864,136400.0
2012-04-16 10:05:00,18.34,18.36,18.32,18.34,244800.0,15.0946,15.1111,15.0781,15.0946,244800.0
2012-04-16 10:10:00,18.35,18.35,18.27,18.29,121200.0,15.1028,15.1028,15.037,15.0535,121200.0
2012-04-16 10:15:00,18.29,18.3,18.25,18.28,131600.0,15.0535,15.0617,15.0205,15.0452,131600.0
2012-04-16 10:20:00,18.28,18.3,18.25,18.28,72400.0,15.0452,15.0617,15.0205,15.0452,72400.0
2012-04-16 10:25:00,18.27,18.32,18.26,18.32,141200.0,15.037,15.0781,15.0288,15.0781,141200.0
2012-04-16 10:30:00,18.31,18.35,18.31,18.35,87200.0,15.0699,15.1028,15.0699,15.1028,87200.0
2012-04-16 10:35:00,18.35,18.35,18.31,18.32,71600.0,15.1028,15.1028,15.0699,15.0781,71600.0
2012-04-16 10:40:00,18.32,18.35,18.32,18.34,55200.0,15.0781,15.1028,15.0781,15.0946,55200.0
2012-04-16 10:45:00,18.34,18.41,18.34,18.4,94000.0,15.0946,15.1522,15.0946,15.144,94000.0
2012-04-16 10:50:00,18.4,18.41,18.39,18.4,22400.0,15.144,15.1522,15.1358,15.144,22400.0
2012-04-16 10:55:00,18.41,18.41,18.38,18.38,84400.0,15.1522,15.1522,15.1275,15.1275,84400.0
2012-04-16 11:00:00,18.38,18.4,18.38,18.38,27600.0,15.1275,15.144,15.1275,15.1275,27600.0
2012-04-16 11:05:00,18.38,18.39,18.36,18.39,52000.0,15.1275,15.1358,15.1111,15.1358,52000.0
2012-04-16 11:10:00,18.39,18.41,18.39,18.4,36800.0,15.1358,15.1522,15.1358,15.144,36800.0
2012-04-16 11:15:00,18.4,18.41,18.39,18.4,68800.0,15.144,15.1522,15.1358,15.144,68800.0
2012-04-16 11:20:00,18.4,18.41,18.39,18.4,35200.0,15.144,15.1522,15.1358,15.144,35200.0
2012-04-16 11:25:00,18.39,18.41,18.39,18.4,65200.0,15.1358,15.1522,15.1358,15.144,65200.0
2012-04-16 11:30:00,18.4,18.4,18.36,18.36,48000.0,15.144,15.144,15.1111,15.1111,48000.0
2012-04-16 11:35:00,18.36,18.37,18.35,18.37,37200.0,15.1111,15.1193,15.1028,15.1193,37200.0
2012-04-16 11:40:00,18.37,18.39,18.37,18.38,34400.0,15.1193,15.1358,15.1193,15.1275,34400.0
2012-04-16 11:45:00,18.38,18.4,18.37,18.38,22400.0,15.1275,15.144,15.1193,15.1275,22400.0
2012-04-16 11:50:00,18.38,18.4,18.36,18.37,36400.0,15.1275,15.144,15.1111,15.1193,36400.0
2012-04-16 11:55:00,18.38,18.39,18.37,18.37,51200.0,15.1275,15.1358,15.1193,15.1193,51200.0
2012-04-16 12:00:00,18.37,18.43,18.37,18.43,96400.0,15.1193,15.1687,15.1193,15.1687,96400.0
2012-04-16 12:05:00,18.43,18.43,18.4,18.4,97600.0,15.1687,15.1687,15.144,15.144,97600.0
2012-04-16 12:10:00,18.4,18.42,18.4,18.42,31600.0,15.144,15.1605,15.144,15.1605,31600.0
2012-04-16 12:15:00,18.42,18.42,18.39,18.4,44000.0,15.1605,15.1605,15.1358,15.144,44000.0
2012-04-16 12:20:00,18.39,18.39,18.37,18.38,52000.0,15.1358,15.1358,15.1193,15.1275,52000.0
2012-04-16 12:25:00,18.37,18.41,18.37,18.4,57200.0,15.1193,15.1522,15.1193,15.144,57200.0
2012-04-16 12:30:00,18.4,18.41,18.38,18.38,45600.0,15.144,15.1522,15.1275,15.1275,45600.0
2012-04-16 12:35:00,18.38,18.4,18.37,18.4,51200.0,15.1275,15.144,15.1193,15.144,51200.0
2012-04-16 12:40:00,18.41,18.42,18.4,18.42,42000.0,15.1522,15.1605,15.144,15.1605,42000.0
2012-04-16 12:45:00,18.42,18.43,18.41,18.43,15200.0,15.1605,15.1687,15.1522,15.1687,15200.0
2012-04-16 12:50:00,18.42,18.42,18.41,18.41,33600.0,15.1605,15.1605,15.1522,15.1522,33600.0
2012-04-16 12:55:00,18.41,18.47,18.41,18.46,45200.0,15.1522,15.2016,15.1522,15.1934,45200.0
2012-04-16 13:00:00,18.46,18.46,18.45,18.45,31200.0,15.1934,15.1934,15.1851,15.1851,31200.0
2012-04-16 13:05:00,18.45,18.46,18.44,18.46,36000.0,15.1851,15.1934,15.1769,15.1934,36000.0
2012-04-16 13:10:00,18.46,18.46,18.44,18.46,50400.0,15.1934,15.1934,15.1769,15.1934,50400.0
2012-04-16 13:15:00,18.46,18.49,18.46,18.46,139600.0,15.1934,15.2181,15.1934,15.1934,139600.0
2012-04-16 13:20:00,18.46,18.48,18.46,18.46,38000.0,15.1934,15.2098,15.1934,15.1934,38000.0
2012-04-16 13:25:00,18.46,18.47,18.43,18.46,76800.0,15.1934,15.2016,15.1687,15.1934,76800.0
2012-04-16 13:30:00,18.45,18.46,18.44,18.46,14000.0,15.1851,15.1934,15.1769,15.1934,14000.0
2012-04-16 13:35:00,18.46,18.49,18.46,18.49,33600.0,15.1934,15.2181,15.1934,15.2181,33600.0
2012-04-16 13:40:00,18.49,18.51,18.48,18.5,62400.0,15.2181,15.2345,15.2098,15.2263,62400.0
2012-04-16 13:45:00,18.5,18.52,18.5,18.51,160000.0,15.2263,15.2428,15.2263,15.2345,160000.0
2012-04-16 13:50:00,18.52,18.53,18.5,18.5,60800.0,15.2428,15.251,15.2263,15.2263,60800.0
2012-04-16 13:55:00,18.51,18.56,18.51,18.55,114000.0,15.2345,15.2757,15.2345,15.2674,114000.0
2012-04-16 14:00:00,18.55,18.55,18.52,18.53,21600.0,15.2674,15.2674,15.2428,15.251,21600.0
2012-04-16 14:05:00,18.53,18.53,18.5,18.5,50800.0,15.251,15.251,15.2263,15.2263,50800.0
2012-04-16 14:10:00,18.5,18.53,18.5,18.53,16000.0,15.2263,15.251,15.2263,15.251,16000.0
2012-04-16 14:15:00,18.53,18.53,18.52,18.52,27600.0,15.251,15.251,15.2428,15.2428,27600.0
2012-04-16 14:20:00,18.52,18.53,18.51,18.51,22800.0,15.2428,15.251,15.2345,15.2345,22800.0
2012-04-16 14:25:00,18.5,18.5,18.49,18.5,58400.0,15.2263,15.2263,15.2181,15.2263,58400.0
2012-04-16 14:30:00,18.5,18.53,18.5,18.53,205600.0,15.2263,15.251,15.2263,15.251,205600.0
2012-04-16 14:35:00,18.53,18.54,18.52,18.52,85200.0,15.251,15.2592,15.2428,15.2428,85200.0
2012-04-16 14:40:00,18.52,18.54,18.52,18.53,112400.0,15.2428,15.2592,15.2428,15.251,112400.0
2012-04-16 14:45:00,18.53,18.53,18.52,18.53,71200.0,15.251,15.251,15.2428,15.251,71200.0
2012-04-16 14:50:00,18.53,18.55,18.53,18.53,33600.0,15.251,15.2674,15.251,15.251,33600.0
2012-04-16 14:55:00,18.53,18.53,18.51,18.51,89600.0,15.251,15.251,15.2345,15.2345,89600.0
2012-04-16 15:00:00,18.5,18.51,18.47,18.48,37600.0,15.2263,15.2345,15.2016,15.2098,37600.0
2012-04-16 15:05:00,18.48,18.49,18.48,18.49,26400.0,15.2098,15.2181,15.2098,15.2181,26400.0
2012-04-16 15:10:00,18.49,18.5,18.49,18.5,36400.0,15.2181,15.2263,15.2181,15.2263,36400.0
2012-04-16 15:15:00,18.5,18.5,18.49,18.49,20400.0,15.2263,15.2263,15.2181,15.2181,20400.0
2012-04-16 15:20:00,18.5,18.5,18.47,18.47,32000.0,15.2263,15.2263,15.2016,15.2016,32000.0
2012-04-16 15:25:00,18.48,18.48,18.46,18.47,34400.0,15.2098,15.2098,15.1934,15.2016,34400.0
2012-04-16 15:30:00,18.46,18.48,18.46,18.47,14400.0,15.1934,15.2098,15.1934,15.2016,14400.0
2012-04-16 15:35:00,18.46,18.48,18.46,18.48,52800.0,15.1934,15.2098,15.1934,15.2098,52800.0
2012-04-16 15:40:00,18.47,18.48,18.46,18.47,93600.0,15.2016,15.2098,15.1934,15.2016,93600.0
2012-04-16 15:45:00,18.47,18.47,18.43,18.44,50400.0,15.2016,15.2016,15.1687,15.1769,50400.0
2012-04-16 15:50:00,18.43,18.44,18.41,18.41,130000.0,15.1687,15.1769,15.1522,15.1522,130000.0
2012-04-16 15:55:00,18.41,18.44,18.41,18.44,224000.0,15.1522,15.1769,15.1522,15.1769,224000.0
2012-04-17 09:30:00,18.57,18.65,18.55,18.64,79600.0,15.2839,15.3498,15.2674,15.3415,79600.0
2012-04-17 09:35:00,18.66,18.67,18.65,18.66,110800.0,15.358,15.3662,15.3498,15.358,110800.0
2012-04-17 09:40:00,18.66,18.67,18.65,18.67,68800.0,15.358,15.3662,15.3498,15.3662,68800.0
2012-04-17 09:45:00,18.67,18.67,18.64,18.66,33200.0,15.3662,15.3662,15.3415,15.358,33200.0
2012-04-17 09:50:00,18.67,18.7,18.67,18.67,52000.0,15.3662,15.3909,15.3662,15.3662,52000.0
2012-04-17 09:55:00,18.67,18.69,18.67,18.68,27200.0,15.3662,15.3827,15.3662,15.3744,27200.0
2012-04-17 10:00:00,18.68,18.68,18.62,18.63,84800.0,15.3744,15.3744,15.3251,15.3333,84800.0
2012-04-17 10:05:00,18.63,18.68,18.63,18.67,73600.0,15.3333,15.3744,15.3333,15.3662,73600.0
2012-04-17 10:10:00,18.68,18.69,18.68,18.69,28000.0,15.3744,15.3827,15.3744,15.3827,28000.0
2012-04-17 10:15:00,18.69,18.72,18.68,18.72,82000.0,15.3827,15.4074,15.3744,15.4074,82000.0
2012-04-17 10:20:00,18.72,18.73,18.71,18.72,20800.0,15.4074,15.4156,15.3991,15.4074,20800.0
2012-04-17 10:25:00,18.71,18.72,18.71,18.71,17600.0,15.3991,15.4074,15.3991,15.3991,17600.0
2012-04-17 10:30:00,18.72,18.72,18.7,18.7,52800.0,15.4074,15.4074,15.3909,15.3909,52800.0
2012-04-17 10:35:00,18.7,18.72,18.7,18.72,81600.0,15.3909,15.4074,15.3909,15.4074,81600.0
2012-04-17 10:40:00,18.71,18.75,18.71,18.74,116000.0,15.3991,15.4321,15.3991,15.4238,116000.0
2012-04-17 10:45:00,18.74,18.75,18.74,18.74,37200.0,15.4238,15.4321,15.4238,15.4238,37200.0
2012-04-17 10:50:00,18.74,18.75,18.74,18.75,33600.0,15.4238,15.4321,15.4238,15.4321,33600.0
2012-04-17 10:55:00,18.75,18.76,18.75,18.75,37600.0,15.4321,15.4403,15.4321,15.4321,37600.0
2012-04-17 11:00:00,18.76,18.79,18.76,18.79,71200.0,15.4403,15.465,15.4403,15.465,71200.0
2012-04-17 11:05:00,18.79,18.8,18.78,18.79,42800.0,15.465,15.4732,15.4567,15.465,42800.0
2012-04-17 11:10:00,18.79,18.79,18.78,18.78,73600.0,15.465,15.465,15.4567,15.4567,73600.0
2012-04-17 11:15:00,18.78,18.79,18.78,18.79,47200.0,15.4567,15.465,15.4567,15.465,47200.0
2012-04-17 11:20:00,18.79,18.81,18.78,18.78,62400.0,15.465,15.4814,15.4567,15.4567,62400.0
2012-04-17 11:25:00,18.78,18.78,18.77,18.77,38800.0,15.4567,15.4567,15.4485,15.4485,38800.0
2012-04-17 11:30:00,18.78,18.78,18.76,18.76,34400.0,15.4567,15.4567,15.4403,15.4403,34400.0
2012-04-17 11:35:00,18.77,18.78,18.76,18.76,10800.0,15.4485,15.4567,15.4403,15.4403,10800.0
2012-04-17 11:40:00,18.76,18.77,18.76,18.76,12000.0,15.4403,15.4485,15.4403,15.4403,12000.0
2012-04-17 11:45:00,18.75,18.77,18.75,18.77,10400.0,15.4321,15.4485,15.4321,15.4485,10400.0
2012-04-17 11:50:00,18.77,18.77,18.76,18.76,26400.0,15.4485,15.4485,15.4403,15.4403,26400.0
2012-04-17 11:55:00,18.76,18.77,18.76,18.76,32800.0,15.4403,15.4485,15.4403,15.4403,32800.0
2012-04-17 12:00:00,18.77,18.78,18.77,18.78,25600.0,15.4485,15.4567,15.4485,15.4567,25600.0
2012-04-17 12:05:00,18.78,18.78,18.77,18.78,25600.0,15.4567,15.4567,15.4485,15.4567,25600.0
2012-04-17 12:10:00,18.78,18.79,18.78,18.78,46400.0,15.4567,15.465,15.4567,15.4567,46400.0
2012-04-17 12:15:00,18.78,18.79,18.77,18.79,36400.0,15.4567,15.465,15.4485,15.465,36400.0
2012-04-17 12:20:00,18.78,18.79,18.78,18.79,74000.0,15.4567,15.465,15.4567,15.465,74000.0
2012-04-17 12:25:00,18.79,18.8,18.78,18.8,88400.0,15.465,15.4732,15.4567,15.4732,88400.0
2012-04-17 12:30:00,18.8,18.81,18.79,18.81,94800.0,15.4732,15.4814,15.465,15.4814,94800.0
2012-04-17 12:35:00,18.81,18.81,18.8,18.81,51600.0,15.4814,15.4814,15.4732,15.4814,51600.0
2012-04-17 12:40:00,18.81,18.81,18.81,18.81,5600.0,15.4814,15.4814,15.4814,15.4814,5600.0
2012-04-17 12:45:00,18.81,18.82,18.81,18.82,22400.0,15.4814,15.4897,15.4814,15.4897,22400.0
2012-04-17 12:50:00,18.82,18.82,18.8,18.8,30800.0,15.4897,15.4897,15.4732,15.4732,30800.0
2012-04-17 12:55:00,18.8,18.8,18.8,18.8,7600.0,15.4732,15.4732,15.4732,15.4732,7600.0
2012-04-17 13:00:00,18.8,18.8,18.79,18.8,24800.0,15.4732,15.4732,15.465,15.4732,24800.0
2012-04-17 13:05:00,18.8,18.8,18.79,18.8,16800.0,15.4732,15.4732,15.465,15.4732,16800.0
2012-04-17 13:10:00,18.8,18.8,18.8,18.8,11200.0,15.4732,15.4732,15.4732,15.4732,11200.0
2012-04-17 13:15:00,18.8,18.81,18.8,18.8,24000.0,15.4732,15.4814,15.4732,15.4732,24000.0
2012-04-17 13:20:00,18.8,18.8,18.8,18.8,3600.0,15.4732,15.4732,15.4732,15.4732,3600.0
2012-04-17 13:25:00,18.8,18.81,18.8,18.81,11200.0,15.4732,15.4814,15.4732,15.4814,11200.0
2012-04-17 13:30:00,18.81,18.82,18.81,18.81,9200.0,15.4814,15.4897,15.4814,15.4814,9200.0
2012-04-17 13:35:00,18.81,18.83,18.81,18.82,19200.0,15.4814,15.4979,15.4814,15.4897,19200.0
2012-04-17 13:40:00,18.82,18.84,18.82,18.83,64000.0,15.4897,15.5061,15.4897,15.4979,64000.0
2012-04-17 13:45:00,18.83,18.83,18.83,18.83,40000.0,15.4979,15.4979,15.4979,15.4979,40000.0
2012-04-17 13:50:00,18.83,18.83,18.82,18.82,13200.0,15.4979,15.4979,15.4897,15.4897,13200.0
2012-04-17 13:55:00,18.83,18.85,18.82,18.84,38400.0,15.4979,15.5144,15.4897,15.5061,38400.0
2012-04-17 14:00:00,18.85,18.86,18.85,18.86,31200.0,15.5144,15.5226,15.5144,15.5226,31200.0
2012-04-17 14:05:00,18.86,18.86,18.85,18.86,20000.0,15.5226,15.5226,15.5144,15.5226,20000.0
2012-04-17 14:10:00,18.85,18.86,18.85,18.85,9200.0,15.5144,15.5226,15.5144,15.5144,9200.0
2012-04-17 14:15:00,18.85,18.86,18.85,18.85,20800.0,15.5144,15.5226,15.5144,15.5144,20800.0
2012-04-17 14:20:00,18.86,18.87,18.86,18.86,12800.0,15.5226,15.5308,15.5226,15.5226,12800.0
2012-04-17 14:25:00,18.86,18.87,18.86,18.87,18000.0,15.5226,15.5308,15.5226,15.5308,18000.0
2012-04-17 14:30:00,18.87,18.88,18.86,18.87,22800.0,15.5308,15.5391,15.5226,15.5308,22800.0
2012-04-17 14:35:00,18.87,18.87,18.86,18.86,18000.0,15.5308,15.5308,15.5226,15.5226,18000.0
2012-04-17 14:40:00,18.86,18.86,18.84,18.84,36800.0,15.5226,15.5226,15.5061,15.5061,36800.0
2012-04-17 14:45:00,18.85,18.85,18.82,18.82,9200.0,15.5144,15.5144,15.4897,15.4897,9200.0
2012-04-17 14:50:00,18.82,18.83,18.81,18.82,20400.0,15.4897,15.4979,15.4814,15.4897,20400.0
2012-04-17 14:55:00,18.82,18.82,18.81,18.82,24400.0,15.4897,15.4897,15.4814,15.4897,24400.0
2012-04-17 15:00:00,18.83,18.83,18.81,18.82,8400.0,15.4979,15.4979,15.4814,15.4897,8400.0
2012-04-17 15:05:00,18.82,18.83,18.82,18.83,18400.0,15.4897,15.4979,15.4897,15.4979,18400.0
2012-04-17 15:10:00,18.83,18.83,18.82,18.82,73200.0,15.4979,15.4979,15.4897,15.4897,73200.0
2012-04-17 15:15:00,18.82,18.83,18.81,18.81,39200.0,15.4897,15.4979,15.4814,15.4814,39200.0
2012-04-17 15:20:00,18.81,18.84,18.81,18.83,43600.0,15.4814,15.5061,15.4814,15.4979,43600.0
2012-04-17 15:25:00,18.83,18.86,18.83,18.86,100800.0,15.4979,15.5226,15.4979,15.5226,100800.0
2012-04-17 15:30:00,18.85,18.85,18.82,18.83,25200.0,15.5144,15.5144,15.4897,15.4979,25200.0
2012-04-17 15:35:00,18.83,18.83,18.81,18.81,54400.0,15.4979,15.4979,15.4814,15.4814,54400.0
2012-04-17 15:40:00,18.81,18.82,18.8,18.82,39600.0,15.4814,15.4897,15.4732,15.4897,39600.0
2012-04-17 15:45:00,18.82,18.82,18.79,18.79,147600.0,15.4897,15.4897,15.465,15.465,147600.0
2012-04-17 15:50:00,18.79,18.8,18.77,18.77,225200.0,15.465,15.4732,15.4485,15.4485,225200.0
2012-04-17 15:55:00,18.77,18.77,18.71,18.72,705600.0,15.4485,15.4485,15.3991,15.4074,705600.0
2012-04-18 09:30:00,18.59,18.61,18.53,18.56,160400.0,15.3004,15.3168,15.251,15.2757,160400.0
2012-04-18 09:35:00,18.57,18.61,18.56,18.61,88400.0,15.2839,15.3168,15.2757,15.3168,88400.0
2012-04-18 09:40:00,18.61,18.63,18.61,18.61,179600.0,15.3168,15.3333,15.3168,15.3168,179600.0
2012-04-18 09:45:00,18.62,18.62,18.57,18.61,132800.0,15.3251,15.3251,15.2839,15.3168,132800.0
2012-04-18 09:50:00,18.61,18.65,18.6,18.64,64400.0,15.3168,15.3498,15.3086,15.3415,64400.0
2012-04-18 09:55:00,18.64,18.65,18.64,18.64,14400.0,15.3415,15.3498,15.3415,15.3415,14400.0
2012-04-18 10:00:00,18.65,18.65,18.61,18.63,54400.0,15.3498,15.3498,15.3168,15.3333,54400.0
2012-04-18 10:05:00,18.63,18.64,18.62,18.63,57600.0,15.3333,15.3415,15.3251,15.3333,57600.0
2012-04-18 10:10:00,18.63,18.64,18.58,18.6,139200.0,15.3333,15.3415,15.2921,15.3086,139200.0
2012-04-18 10:15:00,18.61,18.62,18.59,18.59,35200.0,15.3168,15.3251,15.3004,15.3004,35200.0
2012-04-18 10:20:00,18.59,18.59,18.57,18.57,89600.0,15.3004,15.3004,15.2839,15.2839,89600.0
2012-04-18 10:25:00,18.57,18.58,18.56,18.56,134400.0,15.2839,15.2921,15.2757,15.2757,134400.0
2012-04-18 10:30:00,18.56,18.56,18.54,18.56,123600.0,15.2757,15.2757,15.2592,15.2757,123600.0
2012-04-18 10:35:00,18.57,18.61,18.57,18.61,77200.0,15.2839,15.3168,15.2839,15.3168,77200.0
2012-04-18 10:40:00,18.61,18.62,18.59,18.61,36000.0,15.3168,15.3251,15.3004,15.3168,36000.0
2012-04-18 10:45:00,18.61,18.64,18.61,18.63,34000.0,15.3168,15.3415,15.3168,15.3333,34000.0
2012-04-18 10:50:00,18.63,18.63,18.61,18.61,26000.0,15.3333,15.3333,15.3168,15.3168,26000.0
2012-04-18 10:55:00,18.61,18.62,18.6,18.61,80400.0,15.3168,15.3251,15.3086,15.3168,80400.0
2012-04-18 11:00:00,18.61,18.62,18.6,18.61,368800.0,15.3168,15.3251,15.3086,15.3168,368800.0
2012-04-18 11:05:00,18.61,18.61,18.55,18.55,164400.0,15.3168,15.3168,15.2674,15.2674,164400.0
2012-04-18 11:10:00,18.55,18.55,18.52,18.52,112400.0,15.2674,15.2674,15.2428,15.2428,112400.0
2012-04-18 11:15:00,18.52,18.53,18.5,18.53,156000.0,15.2428,15.251,15.2263,15.251,156000.0
2012-04-18 11:20:00,18.53,18.53,18.51,18.53,33200.0,15.251,15.251,15.2345,15.251,33200.0
2012-04-18 11:25:00,18.53,18.54,18.52,18.53,26400.0,15.251,15.2592,15.2428,15.251,26400.0
2012-04-18 11:30:00,18.54,18.54,18.51,18.51,70800.0,15.2592,15.2592,15.2345,15.2345,70800.0
2012-04-18 11:35:00,18.51,18.52,18.5,18.52,101200.0,15.2345,15.2428,15.2263,15.2428,101200.0
2012-04-18 11:40:00,18.52,18.52,18.51,18.52,54000.0,15.2428,15.2428,15.2345,15.2428,54000.0
2012-04-18 11:45:00,18.52,18.54,18.51,18.54,38000.0,15.2428,15.2592,15.2345,15.2592,38000.0
2012-04-18 11:50:00,18.54,18.57,18.53,18.57,47600.0,15.2592,15.2839,15.251,15.2839,47600.0
2012-04-18 11:55:00,18.57,18.57,18.56,18.56,48800.0,15.2839,15.2839,15.2757,15.2757,48800.0
2012-04-18 12:00:00,18.56,18.56,18.56,18.56,28000.0,15.2757,15.2757,15.2757,15.2757,28000.0
2012-04-18 12:05:00,18.56,18.56,18.55,18.55,40400.0,15.2757,15.2757,15.2674,15.2674,40400.0
2012-04-18 12:10:00,18.55,18.55,18.53,18.55,23600.0,15.2674,15.2674,15.251,15.2674,23600.0
2012-04-18 12:15:00,18.55,18.55,18.54,18.54,12800.0,15.2674,15.2674,15.2592,15.2592,12800.0
2012-04-18 12:20:00,18.54,18.56,18.54,18.55,39200.0,15.2592,15.2757,15.2592,15.2674,39200.0
2012-04-18 12:25:00,18.55,18.55,18.51,18.52,36000.0,15.2674,15.2674,15.2345,15.2428,36000.0
2012-04-18 12:30:00,18.51,18.52,18.5,18.51,63600.0,15.2345,15.2428,15.2263,15.2345,63600.0
2012-04-18 12:35:00,18.51,18.52,18.5,18.52,59600.0,15.2345,15.2428,15.2263,15.2428,59600.0
2012-04-18 12:40:00,18.52,18.54,18.52,18.54,195600.0,15.2428,15.2592,15.2428,15.2592,195600.0
2012-04-18 12:45:00,18.54,18.54,18.53,18.53,18800.0,15.2592,15.2592,15.251,15.251,18800.0
2012-04-18 12:50:00,18.53,18.54,18.53,18.54,22000.0,15.251,15.2592,15.251,15.2592,22000.0
2012-04-18 12:55:00,18.53,18.54,18.53,18.54,13600.0,15.251,15.2592,15.251,15.2592,13600.0
2012-04-18 13:00:00,18.54,18.55,18.53,18.55,22800.0,15.2592,15.2674,15.251,15.2674,22800.0
2012-04-18 13:05:00,18.55,18.56,18.55,18.55,10800.0,15.2674,15.2757,15.2674,15.2674,10800.0
2012-04-18 13:10:00,18.55,18.56,18.54,18.54,12800.0,15.2674,15.2757,15.2592,15.2592,12800.0
2012-04-18 13:15:00,18.54,18.54,18.53,18.54,22400.0,15.2592,15.2592,15.251,15.2592,22400.0
2012-04-18 13:20:00,18.54,18.55,18.54,18.55,30400.0,15.2592,15.2674,15.2592,15.2674,30400.0
2012-04-18 13:25:00,18.55,18.55,18.52,18.53,33600.0,15.2674,15.2674,15.2428,15.251,33600.0
2012-04-18 13:30:00,18.52,18.53,18.5,18.51,62400.0,15.2428,15.251,15.2263,15.2345,62400.0
2012-04-18 13:35:00,18.51,18.51,18.47,18.47,108400.0,15.2345,15.2345,15.2016,15.2016,108400.0
2012-04-18 13:40:00,18.47,18.49,18.47,18.49,44000.0,15.2016,15.2181,15.2016,15.2181,44000.0
2012-04-18 13:45:00,18.49,18.49,18.48,18.48,29600.0,15.2181,15.2181,15.2098,15.2098,29600.0
2012-04-18 13:50:00,18.49,18.5,18.48,18.49,17600.0,15.2181,15.2263,15.2098,15.2181,17600.0
2012-04-18 13:55:00,18.49,18.49,18.47,18.48,45200.0,15.2181,15.2181,15.2016,15.2098,45200.0
2012-04-18 14:00:00,18.48,18.49,18.47,18.49,58800.0,15.2098,15.2181,15.2016,15.2181,58800.0
2012-04-18 14:05:00,18.49,18.5,18.48,18.5,36800.0,15.2181,15.2263,15.2098,15.2263,36800.0
2012-04-18 14:10:00,18.49,18.5,18.49,18.49,49200.0,15.2181,15.2263,15.2181,15.2181,49200.0
2012-04-18 14:15:00,18.5,18.52,18.5,18.52,35600.0,15.2263,15.2428,15.2263,15.2428,35600.0
2012-04-18 14:20:00,18.52,18.58,18.52,18.57,83200.0,15.2428,15.2921,15.2428,15.2839,83200.0
2012-04-18 14:25:00,18.57,18.6,18.57,18.58,97600.0,15.2839,15.3086,15.2839,15.2921,97600.0
2012-04-18 14:30:00,18.58,18.59,18.58,18.59,18800.0,15.2921,15.3004,15.2921,15.3004,18800.0
2012-04-18 14:35:00,18.59,18.59,18.58,18.58,54400.0,15.3004,15.3004,15.2921,15.2921,54400.0
2012-04-18 14:40:00,18.58,18.59,18.58,18.59,32000.0,15.2921,15.3004,15.2921,15.3004,32000.0
2012-04-18 14:45:00,18.59,18.6,18.58,18.58,29600.0,15.3004,15.3086,15.2921,15.2921,29600.0
2012-04-18 14:50:00,18.58,18.59,18.58,18.58,28800.0,15.2921,15.3004,15.2921,15.2921,28800.0
2012-04-18 14:55:00,18.58,18.59,18.58,18.59,29600.0,15.2921,15.3004,15.2921,15.3004,29600.0
2012-04-18 15:00:00,18.59,18.63,18.59,18.63,182400.0,15.3004,15.3333,15.3004,15.3333,182400.0
2012-04-18 15:05:00,18.63,18.63,18.61,18.61,32400.0,15.3333,15.3333,15.3168,15.3168,32400.0
2012-04-18 15:10:00,18.61,18.61,18.59,18.61,78800.0,15.3168,15.3168,15.3004,15.3168,78800.0
2012-04-18 15:15:00,18.61,18.61,18.59,18.6,24800.0,15.3168,15.3168,15.3004,15.3086,24800.0
2012-04-18 15:20:00,18.6,18.61,18.59,18.61,45200.0,15.3086,15.3168,15.3004,15.3168,45200.0
2012-04-18 15:25:00,18.61,18.61,18.57,18.58,94800.0,15.3168,15.3168,15.2839,15.2921,94800.0
2012-04-18 15:30:00,18.57,18.59,18.57,18.57,138000.0,15.2839,15.3004,15.2839,15.2839,138000.0
2012-04-18 15:35:00,18.58,18.59,18.57,18.59,40400.0,15.2921,15.3004,15.2839,15.3004,40400.0
2012-04-18 15:40:00,18.59,18.59,18.58,18.59,30800.0,15.3004,15.3004,15.2921,15.3004,30800.0
2012-04-18 15:45:00,18.59,18.59,18.57,18.57,33200.0,15.3004,15.3004,15.2839,15.2839,33200.0
2012-04-18 15:50:00,18.57,18.59,18.57,18.57,122800.0,15.2839,15.3004,15.2839,15.2839,122800.0
2012-04-18 15:55:00,18.57,18.57,18.55,18.56,1200000.0,15.2839,15.2839,15.2674,15.2757,1200000.0
2012-04-19 09:30:00,18.58,18.59,18.51,18.51,215200.0,15.2921,15.3004,15.2345,15.2345,215200.0
2012-04-19 09:35:00,18.51,18.53,18.5,18.53,182000.0,15.2345,15.251,15.2263,15.251,182000.0
2012-04-19 09:40:00,18.53,18.59,18.51,18.58,89600.0,15.251,15.3004,15.2345,15.2921,89600.0
2012-04-19 09:45:00,18.59,18.67,18.59,18.66,239200.0,15.3004,15.3662,15.3004,15.358,239200.0
2012-04-19 09:50:00,18.67,18.67,18.64,18.65,36000.0,15.3662,15.3662,15.3415,15.3498,36000.0
2012-04-19 09:55:00,18.66,18.68,18.64,18.68,78800.0,15.358,15.3744,15.3415,15.3744,78800.0
2012-04-19 10:00:00,18.68,18.68,18.44,18.44,636400.0,15.3744,15.3744,15.1769,15.1769,636400.0
2012-04-19 10:05:00,18.44,18.46,18.41,18.44,361600.0,15.1769,15.1934,15.1522,15.1769,361600.0
2012-04-19 10:10:00,18.44,18.47,18.42,18.46,128800.0,15.1769,15.2016,15.1605,15.1934,128800.0
2012-04-19 10:15:00,18.46,18.47,18.41,18.46,208000.0,15.1934,15.2016,15.1522,15.1934,208000.0
2012-04-19 10:20:00,18.46,18.56,18.46,18.55,288400.0,15.1934,15.2757,15.1934,15.2674,288400.0
2012-04-19 10:25:00,18.55,18.55,18.53,18.54,67600.0,15.2674,15.2674,15.251,15.2592,67600.0
2012-04-19 10:30:00,18.54,18.62,18.54,18.62,258800.0,15.2592,15.3251,15.2592,15.3251,258800.0
2012-04-19 10:35:00,18.63,18.69,18.63,18.67,286000.0,15.3333,15.3827,15.3333,15.3662,286000.0
2012-04-19 10:40:00,18.67,18.72,18.67,18.71,346400.0,15.3662,15.4074,15.3662,15.3991,346400.0
2012-04-19 10:45:00,18.71,18.71,18.67,18.69,139200.0,15.3991,15.3991,15.3662,15.3827,139200.0
2012-04-19 10:50:00,18.68,18.68,18.66,18.68,74400.0,15.3744,15.3744,15.358,15.3744,74400.0
2012-04-19 10:55:00,18.68,18.7,18.66,18.66,102800.0,15.3744,15.3909,15.358,15.358,102800.0
2012-04-19 11:00:00,18.66,18.68,18.65,18.67,61600.0,15.358,15.3744,15.3498,15.3662,61600.0
2012-04-19 11:05:00,18.68,18.7,18.66,18.67,112400.0,15.3744,15.3909,15.358,15.3662,112400.0
2012-04-19 11:10:00,18.65,18.65,18.62,18.63,66400.0,15.3498,15.3498,15.3251,15.3333,66400.0
2012-04-19 11:15:00,18.64,18.67,18.64,18.64,20800.0,15.3415,15.3662,15.3415,15.3415,20800.0
2012-04-19 11:20:00,18.64,18.66,18.62,18.62,74000.0,15.3415,15.358,15.3251,15.3251,74000.0
2012-04-19 11:25:00,18.62,18.62,18.61,18.61,66800.0,15.3251,15.3251,15.3168,15.3168,66800.0
2012-04-19 11:30:00,18.61,18.61,18.56,18.57,104800.0,15.3168,15.3168,15.2757,15.2839,104800.0
2012-04-19 11:35:00,18.57,18.59,18.55,18.57,87600.0,15.2839,15.3004,15.2674,15.2839,87600.0
2012-04-19 11:40:00,18.57,18.6,18.57,18.6,36800.0,15.2839,15.3086,15.2839,15.3086,36800.0
2012-04-19 11:45:00,18.59,18.64,18.58,18.64,64800.0,15.3004,15.3415,15.2921,15.3415,64800.0
2012-04-19 11:50:00,18.64,18.67,18.63,18.66,126800.0,15.3415,15.3662,15.3333,15.358,126800.0
2012-04-19 11:55:00,18.66,18.67,18.64,18.65,38000.0,15.358,15.3662,15.3415,15.3498,38000.0
2012-04-19 12:00:00,18.64,18.64,18.56,18.56,155200.0,15.3415,15.3415,15.2757,15.2757,155200.0
2012-04-19 12:05:00,18.56,18.56,18.51,18.52,126800.0,15.2757,15.2757,15.2345,15.2428,126800.0
2012-04-19 12:10:00,18.52,18.55,18.5,18.54,154000.0,15.2428,15.2674,15.2263,15.2592,154000.0
2012-04-19 12:15:00,18.53,18.55,18.5,18.53,137200.0,15.251,15.2674,15.2263,15.251,137200.0
2012-04-19 12:20:00,18.54,18.54,18.51,18.51,31200.0,15.2592,15.2592,15.2345,15.2345,31200.0
2012-04-19 12:25:00,18.51,18.52,18.5,18.51,52000.0,15.2345,15.2428,15.2263,15.2345,52000.0
2012-04-19 12:30:00,18.51,18.51,18.49,18.5,135200.0,15.2345,15.2345,15.2181,15.2263,135200.0
2012-04-19 12:35:00,18.5,18.54,18.5,18.52,82800.0,15.2263,15.2592,15.2263,15.2428,82800.0
2012-04-19 12:40:00,18.52,18.52,18.5,18.51,189200.0,15.2428,15.2428,15.2263,15.2345,189200.0
2012-04-19 12:45:00,18.52,18.55,18.51,18.52,122400.0,15.2428,15.2674,15.2345,15.2428,122400.0
2012-04-19 12:50:00,18.52,18.53,18.51,18.52,27600.0,15.2428,15.251,15.2345,15.2428,27600.0
2012-04-19 12:55:00,18.52,18.53,18.51,18.52,20000.0,15.2428,15.251,15.2345,15.2428,20000.0
2012-04-19 13:00:00,18.51,18.53,18.5,18.53,30800.0,15.2345,15.251,15.2263,15.251,30800.0
2012-04-19 13:05:00,18.52,18.54,18.52,18.53,35200.0,15.2428,15.2592,15.2428,15.251,35200.0
2012-04-19 13:10:00,18.52,18.53,18.47,18.48,296400.0,15.2428,15.251,15.2016,15.2098,296400.0
2012-04-19 13:15:00,18.47,18.5,18.47,18.48,227200.0,15.2016,15.2263,15.2016,15.2098,227200.0
2012-04-19 13:20:00,18.48,18.48,18.44,18.47,156800.0,15.2098,15.2098,15.1769,15.2016,156800.0
2012-04-19 13:25:00,18.47,18.49,18.46,18.48,41600.0,15.2016,15.2181,15.1934,15.2098,41600.0
2012-04-19 13:30:00,18.49,18.5,18.48,18.5,33200.0,15.2181,15.2263,15.2098,15.2263,33200.0
2012-04-19 13:35:00,18.5,18.5,18.47,18.48,58000.0,15.2263,15.2263,15.2016,15.2098,58000.0
2012-04-19 13:40:00,18.48,18.49,18.47,18.47,68000.0,15.2098,15.2181,15.2016,15.2016,68000.0
2012-04-19 13:45:00,18.47,18.49,18.47,18.48,35600.0,15.2016,15.2181,15.2016,15.2098,35600.0
2012-04-19 13:50:00,18.47,18.49,18.46,18.46,36000.0,15.2016,15.2181,15.1934,15.1934,36000.0
2012-04-19 13:55:00,18.47,18.47,18.42,18.43,102800.0,15.2016,15.2016,15.1605,15.1687,102800.0
2012-04-19 14:00:00,18.43,18.46,18.42,18.45,115200.0,15.1687,15.1934,15.1605,15.1851,115200.0
2012-04-19 14:05:00,18.45,18.45,18.44,18.44,61200.0,15.1851,15.1851,15.1769,15.1769,61200.0
2012-04-19 14:10:00,18.45,18.45,18.42,18.43,126400.0,15.1851,15.1851,15.1605,15.1687,126400.0
2012-04-19 14:15:00,18.43,18.43,18.39,18.41,70000.0,15.1687,15.1687,15.1358,15.1522,70000.0
2012-04-19 14:20:00,18.41,18.42,18.38,18.41,132800.0,15.1522,15.1605,15.1275,15.1522,132800.0
2012-04-19 14:25:00,18.41,18.42,18.39,18.39,95200.0,15.1522,15.1605,15.1358,15.1358,95200.0
2012-04-19 14:30:00,18.39,18.4,18.36,18.36,142000.0,15.1358,15.144,15.1111,15.1111,142000.0
2012-04-19 14:35:00,18.36,18.36,18.33,18.35,139200.0,15.1111,15.1111,15.0864,15.1028,139200.0
2012-04-19 14:40:00,18.35,18.36,18.34,18.36,33200.0,15.1028,15.1111,15.0946,15.1111,33200.0
2012-04-19 14:45:00,18.36,18.39,18.35,18.39,49600.0,15.1111,15.1358,15.1028,15.1358,49600.0
2012-04-19 14:50:00,18.39,18.4,18.38,18.4,53200.0,15.1358,15.144,15.1275,15.144,53200.0
2012-04-19 14:55:00,18.4,18.4,18.39,18.39,39600.0,15.144,15.144,15.1358,15.1358,39600.0
2012-04-19 15:00:00,18.39,18.41,18.39,18.41,33200.0,15.1358,15.1522,15.1358,15.1522,33200.0
2012-04-19 15:05:00,18.4,18.4,18.39,18.39,21200.0,15.144,15.144,15.1358,15.1358,21200.0
2012-04-19 15:10:00,18.39,18.41,18.37,18.39,70000.0,15.1358,15.1522,15.1193,15.1358,70000.0
2012-04-19 15:15:00,18.39,18.4,18.38,18.4,37600.0,15.1358,15.144,15.1275,15.144,37600.0
2012-04-19 15:20:00,18.4,18.4,18.39,18.39,28400.0,15.144,15.144,15.1358,15.1358,28400.0
2012-04-19 15:25:00,18.39,18.44,18.39,18.44,120000.0,15.1358,15.1769,15.1358,15.1769,120000.0
2012-04-19 15:30:00,18.43,18.45,18.43,18.44,58800.0,15.1687,15.1851,15.1687,15.1769,58800.0
2012-04-19 15:35:00,18.44,18.45,18.43,18.44,69600.0,15.1769,15.1851,15.1687,15.1769,69600.0
2012-04-19 15:40:00,18.44,18.45,18.44,18.45,117200.0,15.1769,15.1851,15.1769,15.1851,117200.0
2012-04-19 15:45:00,18.45,18.49,18.45,18.47,205600.0,15.1851,15.2181,15.1851,15.2016,205600.0
2012-04-19 15:50:00,18.48,18.48,18.43,18.46,129200.0,15.2098,15.2098,15.1687,15.1934,129200.0
2012-04-19 15:55:00,18.46,18.47,18.45,18.45,394400.0,15.1934,15.2016,15.1851,15.1851,394400.0
2012-04-20 09:30:00,18.54,18.62,18.54,18.62,142000.0,15.2592,15.3251,15.2592,15.3251,142000.0
2012-04-20 09:35:00,18.63,18.65,18.61,18.61,136800.0,15.3333,15.3498,15.3168,15.3168,136800.0
2012-04-20 09:40:00,18.61,18.61,18.55,18.55,66400.0,15.3168,15.3168,15.2674,15.2674,66400.0
2012-04-20 09:45:00,18.55,18.59,18.53,18.58,115200.0,15.2674,15.3004,15.251,15.2921,115200.0
2012-04-20 09:50:00,18.58,18.64,18.58,18.59,79600.0,15.2921,15.3415,15.2921,15.3004,79600.0
2012-04-20 09:55:00,18.59,18.64,18.57,18.63,80400.0,15.3004,15.3415,15.2839,15.3333,80400.0
2012-04-20 10:00:00,18.64,18.65,18.59,18.62,160800.0,15.3415,15.3498,15.3004,15.3251,160800.0
2012-04-20 10:05:00,18.61,18.63,18.58,18.61,84400.0,15.3168,15.3333,15.2921,15.3168,84400.0
2012-04-20 10:10:00,18.6,18.63,18.6,18.63,68800.0,15.3086,15.3333,15.3086,15.3333,68800.0
2012-04-20 10:15:00,18.63,18.65,18.61,18.63,89600.0,15.3333,15.3498,15.3168,15.3333,89600.0
2012-04-20 10:20:00,18.63,18.63,18.61,18.63,24000.0,15.3333,15.3333,15.3168,15.3333,24000.0
2012-04-20 10:25:00,18.63,18.66,18.63,18.64,61200.0,15.3333,15.358,15.3333,15.3415,61200.0
2012-04-20 10:30:00,18.65,18.68,18.65,18.67,46000.0,15.3498,15.3744,15.3498,15.3662,46000.0
2012-04-20 10:35:00,18.67,18.71,18.67,18.71,194800.0,15.3662,15.3991,15.3662,15.3991,194800.0
2012-04-20 10:40:00,18.71,18.71,18.68,18.68,130800.0,15.3991,15.3991,15.3744,15.3744,130800.0
2012-04-20 10:45:00,18.68,18.7,18.68,18.69,43200.0,15.3744,15.3909,15.3744,15.3827,43200.0
2012-04-20 10:50:00,18.7,18.7,18.67,18.68,37600.0,15.3909,15.3909,15.3662,15.3744,37600.0
2012-04-20 10:55:00,18.68,18.69,18.68,18.68,39200.0,15.3744,15.3827,15.3744,15.3744,39200.0
2012-04-20 11:00:00,18.68,18.68,18.65,18.66,44000.0,15.3744,15.3744,15.3498,15.358,44000.0
2012-04-20 11:05:00,18.66,18.68,18.66,18.67,57200.0,15.358,15.3744,15.358,15.3662,57200.0
2012-04-20 11:10:00,18.67,18.68,18.67,18.68,17600.0,15.3662,15.3744,15.3662,15.3744,17600.0
2012-04-20 11:15:00,18.68,18.69,18.68,18.68,20800.0,15.3744,15.3827,15.3744,15.3744,20800.0
2012-04-20 11:20:00,18.69,18.69,18.67,18.67,19200.0,15.3827,15.3827,15.3662,15.3662,19200.0
2012-04-20 11:25:00,18.67,18.68,18.66,18.68,19200.0,15.3662,15.3744,15.358,15.3744,19200.0
2012-04-20 11:30:00,18.68,18.68,18.68,18.68,20800.0,15.3744,15.3744,15.3744,15.3744,20800.0
2012-04-20 11:35:00,18.68,18.68,18.66,18.67,24800.0,15.3744,15.3744,15.358,15.3662,24800.0
2012-04-20 11:40:00,18.67,18.68,18.66,18.66,43600.0,15.3662,15.3744,15.358,15.358,43600.0
2012-04-20 11:45:00,18.67,18.68,18.67,18.68,13200.0,15.3662,15.3744,15.3662,15.3744,13200.0
2012-04-20 11:50:00,18.67,18.67,18.67,18.67,46800.0,15.3662,15.3662,15.3662,15.3662,46800.0
2012-04-20 11:55:00,18.67,18.67,18.64,18.66,41200.0,15.3662,15.3662,15.3415,15.358,41200.0
2012-04-20 12:00:00,18.67,18.68,18.67,18.68,20400.0,15.3662,15.3744,15.3662,15.3744,20400.0
2012-04-20 12:05:00,18.69,18.69,18.67,18.67,23200.0,15.3827,15.3827,15.3662,15.3662,23200.0
2012-04-20 12:10:00,18.67,18.68,18.67,18.68,15200.0,15.3662,15.3744,15.3662,15.3744,15200.0
2012-04-20 12:15:00,18.68,18.68,18.67,18.68,10400.0,15.3744,15.3744,15.3662,15.3744,10400.0
2012-04-20 12:20:00,18.68,18.68,18.66,18.68,44000.0,15.3744,15.3744,15.358,15.3744,44000.0
2012-04-20 12:25:00,18.68,18.69,18.68,18.68,2800.0,15.3744,15.3827,15.3744,15.3744,2800.0
2012-04-20 12:30:00,18.68,18.68,18.67,18.67,42800.0,15.3744,15.3744,15.3662,15.3662,42800.0
2012-04-20 12:35:00,18.67,18.68,18.67,18.68,7600.0,15.3662,15.3744,15.3662,15.3744,7600.0
2012-04-20 12:40:00,18.67,18.67,18.65,18.65,23200.0,15.3662,15.3662,15.3498,15.3498,23200.0
2012-04-20 12:45:00,18.64,18.65,18.64,18.65,15600.0,15.3415,15.3498,15.3415,15.3498,15600.0
2012-04-20 12:50:00,18.65,18.66,18.65,18.65,18400.0,15.3498,15.358,15.3498,15.3498,18400.0
2012-04-20 12:55:00,18.65,18.65,18.64,18.64,23600.0,15.3498,15.3498,15.3415,15.3415,23600.0
2012-04-20 13:00:00,18.63,18.65,18.63,18.64,23200.0,15.3333,15.3498,15.3333,15.3415,23200.0
2012-04-20 13:05:00,18.64,18.64,18.64,18.64,18000.0,15.3415,15.3415,15.3415,15.3415,18000.0
2012-04-20 13:10:00,18.64,18.65,18.64,18.64,6800.0,15.3415,15.3498,15.3415,15.3415,6800.0
2012-04-20 13:15:00,18.64,18.64,18.63,18.63,6800.0,15.3415,15.3415,15.3333,15.3333,6800.0
2012-04-20 13:20:00,18.64,18.64,18.62,18.62,30800.0,15.3415,15.3415,15.3251,15.3251,30800.0
2012-04-20 13:25:00,18.61,18.61,18.6,18.61,62800.0,15.3168,15.3168,15.3086,15.3168,62800.0
2012-04-20 13:30:00,18.6,18.6,18.59,18.59,48400.0,15.3086,15.3086,15.3004,15.3004,48400.0
2012-04-20 13:35:00,18.6,18.6,18.6,18.6,9200.0,15.3086,15.3086,15.3086,15.3086,9200.0
2012-04-20 13:40:00,18.61,18.61,18.6,18.6,6000.0,15.3168,15.3168,15.3086,15.3086,6000.0
2012-04-20 13:45:00,18.6,18.6,18.59,18.6,12000.0,15.3086,15.3086,15.3004,15.3086,12000.0
2012-04-20 13:50:00,18.6,18.6,18.54,18.56,89200.0,15.3086,15.3086,15.2592,15.2757,89200.0
2012-04-20 13:55:00,18.55,18.58,18.54,18.58,74400.0,15.2674,15.2921,15.2592,15.2921,74400.0
2012-04-20 14:00:00,18.58,18.58,18.56,18.56,42800.0,15.2921,15.2921,15.2757,15.2757,42800.0
2012-04-20 14:05:00,18.56,18.57,18.53,18.53,53600.0,15.2757,15.2839,15.251,15.251,53600.0
2012-04-20 14:10:00,18.53,18.56,18.53,18.56,36400.0,15.251,15.2757,15.251,15.2757,36400.0
2012-04-20 14:15:00,18.56,18.57,18.55,18.55,19200.0,15.2757,15.2839,15.2674,15.2674,19200.0
2012-04-20 14:20:00,18.55,18.56,18.55,18.56,22800.0,15.2674,15.2757,15.2674,15.2757,22800.0
2012-04-20 14:25:00,18.56,18.59,18.56,18.59,34000.0,15.2757,15.3004,15.2757,15.3004,34000.0
2012-04-20 14:30:00,18.59,18.6,18.58,18.59,50400.0,15.3004,15.3086,15.2921,15.3004,50400.0
2012-04-20 14:35:00,18.59,18.59,18.58,18.59,32800.0,15.3004,15.3004,15.2921,15.3004,32800.0
2012-04-20 14:40:00,18.59,18.59,18.58,18.58,6800.0,15.3004,15.3004,15.2921,15.2921,6800.0
2012-04-20 14:45:00,18.58,18.58,18.57,18.58,21600.0,15.2921,15.2921,15.2839,15.2921,21600.0
2012-04-20 14:50:00,18.58,18.59,18.58,18.58,43600.0,15.2921,15.3004,15.2921,15.2921,43600.0
2012-04-20 14:55:00,18.58,18.58,18.55,18.57,65600.0,15.2921,15.2921,15.2674,15.2839,65600.0
2012-04-20 15:00:00,18.57,18.57,18.54,18.55,37600.0,15.2839,15.2839,15.2592,15.2674,37600.0
2012-04-20 15:05:00,18.54,18.55,18.52,18.52,34400.0,15.2592,15.2674,15.2428,15.2428,34400.0
2012-04-20 15:10:00,18.51,18.53,18.5,18.53,74000.0,15.2345,15.251,15.2263,15.251,74000.0
2012-04-20 15:15:00,18.53,18.54,18.52,18.54,42800.0,15.251,15.2592,15.2428,15.2592,42800.0
2012-04-20 15:20:00,18.55,18.55,18.52,18.52,92800.0,15.2674,15.2674,15.2428,15.2428,92800.0
2012-04-20 15:25:00,18.52,18.54,18.52,18.53,52400.0,15.2428,15.2592,15.2428,15.251,52400.0
2012-04-20 15:30:00,18.53,18.55,18.52,18.53,108400.0,15.251,15.2674,15.2428,15.251,108400.0
2012-04-20 15:35:00,18.53,18.54,18.52,18.54,84400.0,15.251,15.2592,15.2428,15.2592,84400.0
2012-04-20 15:40:00,18.54,18.55,18.53,18.53,25600.0,15.2592,15.2674,15.251,15.251,25600.0
2012-04-20 15:45:00,18.54,18.56,18.53,18.56,59200.0,15.2592,15.2757,15.251,15.2757,59200.0
2012-04-20 15:50:00,18.56,18.57,18.55,18.56,62000.0,15.2757,15.2839,15.2674,15.2757,62000.0
2012-04-20 15:55:00,18.56,18.56,18.54,18.54,411600.0,15.2757,15.2757,15.2592,15.2592,411600.0
2012-04-23 09:30:00,18.28,18.29,18.21,18.23,210000.0,15.0452,15.0535,14.9876,15.0041,210000.0
2012-04-23 09:35:00,18.22,18.25,18.22,18.25,51200.0,14.9958,15.0205,14.9958,15.0205,51200.0
2012-04-23 09:40:00,18.25,18.26,18.19,18.2,158000.0,15.0205,15.0288,14.9712,14.9794,158000.0
2012-04-23 09:45:00,18.2,18.2,18.15,18.17,210400.0,14.9794,14.9794,14.9382,14.9547,210400.0
2012-04-23 09:50:00,18.16,18.16,18.11,18.14,163600.0,14.9465,14.9465,14.9053,14.93,163600.0
2012-04-23 09:55:00,18.13,18.15,18.11,18.14,254400.0,14.9218,14.9382,14.9053,14.93,254400.0
2012-04-23 10:00:00,18.14,18.15,18.11,18.15,385200.0,14.93,14.9382,14.9053,14.9382,385200.0
2012-04-23 10:05:00,18.14,18.14,18.09,18.09,157600.0,14.93,14.93,14.8888,14.8888,157600.0
2012-04-23 10:10:00,18.09,18.12,18.09,18.12,86400.0,14.8888,14.9135,14.8888,14.9135,86400.0
2012-04-23 10:15:00,18.12,18.15,18.12,18.14,139600.0,14.9135,14.9382,14.9135,14.93,139600.0
2012-04-23 10:20:00,18.14,18.19,18.12,18.18,288400.0,14.93,14.9712,14.9135,14.9629,288400.0
2012-04-23 10:25:00,18.18,18.18,18.15,18.17,552800.0,14.9629,14.9629,14.9382,14.9547,552800.0
2012-04-23 10:30:00,18.16,18.17,18.12,18.14,211600.0,14.9465,14.9547,14.9135,14.93,211600.0
2012-04-23 10:35:00,18.14,18.15,18.11,18.15,141200.0,14.93,14.9382,14.9053,14.9382,141200.0
2012-04-23 10:40:00,18.15,18.15,18.13,18.14,112000.0,14.9382,14.9382,14.9218,14.93,112000.0
2012-04-23 10:45:00,18.14,18.14,18.11,18.14,368400.0,14.93,14.93,14.9053,14.93,368400.0
2012-04-23 10:50:00,18.14,18.16,18.11,18.15,247600.0,14.93,14.9465,14.9053,14.9382,247600.0
2012-04-23 10:55:00,18.15,18.17,18.14,18.15,137600.0,14.9382,14.9547,14.93,14.9382,137600.0
2012-04-23 11:00:00,18.15,18.17,18.14,18.16,116000.0,14.9382,14.9547,14.93,14.9465,116000.0
2012-04-23 11:05:00,18.16,18.18,18.16,18.17,44400.0,14.9465,14.9629,14.9465,14.9547,44400.0
2012-04-23 11:10:00,18.18,18.19,18.18,18.18,44400.0,14.9629,14.9712,14.9629,14.9629,44400.0
2012-04-23 11:15:00,18.18,18.18,18.16,18.18,123200.0,14.9629,14.9629,14.9465,14.9629,123200.0
2012-04-23 11:20:00,18.18,18.18,18.17,18.18,42800.0,14.9629,14.9629,14.9547,14.9629,42800.0
2012-04-23 11:25:00,18.18,18.18,18.16,18.17,101200.0,14.9629,14.9629,14.9465,14.9547,101200.0
2012-04-23 11:30:00,18.17,18.18,18.17,18.17,40000.0,14.9547,14.9629,14.9547,14.9547,40000.0
2012-04-23 11:35:00,18.17,18.18,18.16,18.18,272400.0,14.9547,14.9629,14.9465,14.9629,272400.0
2012-04-23 11:40:00,18.17,18.18,18.17,18.18,60800.0,14.9547,14.9629,14.9547,14.9629,60800.0
2012-04-23 11:45:00,18.18,18.18,18.16,18.17,304000.0,14.9629,14.9629,14.9465,14.9547,304000.0
2012-04-23 11:50:00,18.18,18.2,18.18,18.2,342800.0,14.9629,14.9794,14.9629,14.9794,342800.0
2012-04-23 11:55:00,18.2,18.22,18.19,18.2,696800.0,14.9794,14.9958,14.9712,14.9794,696800.0
2012-04-23 12:00:00,18.2,18.21,18.19,18.21,170400.0,14.9794,14.9876,14.9712,14.9876,170400.0
2012-04-23 12:05:00,18.21,18.22,18.21,18.21,25200.0,14.9876,14.9958,14.9876,14.9876,25200.0
2012-04-23 12:10:00,18.21,18.21,18.19,18.2,50000.0,14.9876,14.9876,14.9712,14.9794,50000.0
2012-04-23 12:15:00,18.21,18.21,18.2,18.21,21200.0,14.9876,14.9876,14.9794,14.9876,21200.0
2012-04-23 12:20:00,18.21,18.22,18.2,18.22,32000.0,14.9876,14.9958,14.9794,14.9958,32000.0
2012-04-23 12:25:00,18.21,18.23,18.21,18.23,24000.0,14.9876,15.0041,14.9876,15.0041,24000.0
2012-04-23 12:30:00,18.23,18.24,18.23,18.23,22800.0,15.0041,15.0123,15.0041,15.0041,22800.0
2012-04-23 12:35:00,18.24,18.25,18.23,18.23,46000.0,15.0123,15.0205,15.0041,15.0041,46000.0
2012-04-23 12:40:00,18.23,18.23,18.21,18.22,44400.0,15.0041,15.0041,14.9876,14.9958,44400.0
2012-04-23 12:45:00,18.21,18.21,18.19,18.2,229600.0,14.9876,14.9876,14.9712,14.9794,229600.0
2012-04-23 12:50:00,18.2,18.21,18.2,18.21,20000.0,14.9794,14.9876,14.9794,14.9876,20000.0
2012-04-23 12:55:00,18.21,18.21,18.21,18.21,6000.0,14.9876,14.9876,14.9876,14.9876,6000.0
2012-04-23 13:00:00,18.21,18.21,18.2,18.2,25600.0,14.9876,14.9876,14.9794,14.9794,25600.0
2012-04-23 13:05:00,18.2,18.2,18.19,18.19,12400.0,14.9794,14.9794,14.9712,14.9712,12400.0
2012-04-23 13:10:00,18.2,18.21,18.2,18.21,40400.0,14.9794,14.9876,14.9794,14.9876,40400.0
2012-04-23 13:15:00,18.21,18.21,18.19,18.21,36400.0,14.9876,14.9876,14.9712,14.9876,36400.0
2012-04-23 13:20:00,18.21,18.22,18.2,18.22,35200.0,14.9876,14.9958,14.9794,14.9958,35200.0
2012-04-23 13:25:00,18.22,18.22,18.2,18.2,29600.0,14.9958,14.9958,14.9794,14.9794,29600.0
2012-04-23 13:30:00,18.21,18.21,18.2,18.21,38800.0,14.9876,14.9876,14.9794,14.9876,38800.0
2012-04-23 13:35:00,18.21,18.22,18.21,18.21,490400.0,14.9876,14.9958,14.9876,14.9876,490400.0
2012-04-23 13:40:00,18.21,18.22,18.2,18.21,42800.0,14.9876,14.9958,14.9794,14.9876,42800.0
2012-04-23 13:45:00,18.21,18.21,18.18,18.18,72000.0,14.9876,14.9876,14.9629,14.9629,72000.0
2012-04-23 13:50:00,18.18,18.2,18.18,18.19,52800.0,14.9629,14.9794,14.9629,14.9712,52800.0
2012-04-23 13:55:00,18.19,18.2,18.19,18.19,8000.0,14.9712,14.9794,14.9712,14.9712,8000.0
2012-04-23 14:00:00,18.19,18.2,18.17,18.18,44800.0,14.9712,14.9794,14.9547,14.9629,44800.0
2012-04-23 14:05:00,18.18,18.18,18.16,18.18,63200.0,14.9629,14.9629,14.9465,14.9629,63200.0
2012-04-23 14:10:00,18.18,18.22,18.18,18.22,74400.0,14.9629,14.9958,14.9629,14.9958,74400.0
2012-04-23 14:15:00,18.21,18.23,18.21,18.23,59600.0,14.9876,15.0041,14.9876,15.0041,59600.0
2012-04-23 14:20:00,18.23,18.28,18.23,18.26,166400.0,15.0041,15.0452,15.0041,15.0288,166400.0
2012-04-23 14:25:00,18.26,18.27,18.25,18.26,116800.0,15.0288,15.037,15.0205,15.0288,116800.0
2012-04-23 14:30:00,18.26,18.3,18.26,18.28,816400.0,15.0288,15.0617,15.0288,15.0452,816400.0
2012-04-23 14:35:00,18.28,18.29,18.27,18.28,128000.0,15.0452,15.0535,15.037,15.0452,128000.0
2012-04-23 14:40:00,18.27,18.28,18.26,18.27,45600.0,15.037,15.0452,15.0288,15.037,45600.0
2012-04-23 14:45:00,18.26,18.27,18.24,18.25,153600.0,15.0288,15.037,15.0123,15.0205,153600.0
2012-04-23 14:50:00,18.25,18.25,18.24,18.25,89600.0,15.0205,15.0205,15.0123,15.0205,89600.0
2012-04-23 14:55:00,18.24,18.25,18.22,18.23,52000.0,15.0123,15.0205,14.9958,15.0041,52000.0
2012-04-23 15:00:00,18.22,18.24,18.22,18.24,56800.0,14.9958,15.0123,14.9958,15.0123,56800.0
2012-04-23 15:05:00,18.24,18.25,18.21,18.22,145200.0,15.0123,15.0205,14.9876,14.9958,145200.0
2012-04-23 15:10:00,18.21,18.24,18.21,18.24,80800.0,14.9876,15.0123,14.9876,15.0123,80800.0
2012-04-23 15:15:00,18.23,18.25,18.22,18.25,49200.0,15.0041,15.0205,14.9958,15.0205,49200.0
2012-04-23 15:20:00,18.25,18.27,18.23,18.24,44400.0,15.0205,15.037,15.0041,15.0123,44400.0
2012-04-23 15:25:00,18.24,18.26,18.24,18.26,30000.0,15.0123,15.0288,15.0123,15.0288,30000.0
2012-04-23 15:30:00,18.26,18.27,18.25,18.25,53200.0,15.0288,15.037,15.0205,15.0205,53200.0
2012-04-23 15:35:00,18.25,18.27,18.25,18.26,64800.0,15.0205,15.037,15.0205,15.0288,64800.0
2012-04-23 15:40:00,18.26,18.27,18.25,18.27,58000.0,15.0288,15.037,15.0205,15.037,58000.0
2012-04-23 15:45:00,18.26,18.27,18.25,18.25,186000.0,15.0288,15.037,15.0205,15.0205,186000.0
2012-04-23 15:50:00,18.25,18.28,18.25,18.28,542400.0,15.0205,15.0452,15.0205,15.0452,542400.0
2012-04-23 15:55:00,18.28,18.28,18.26,18.27,437600.0,15.0452,15.0452,15.0288,15.037,437600.0
2012-04-24 09:30:00,18.29,18.33,18.27,18.28,92000.0,15.0535,15.0864,15.037,15.0452,92000.0
2012-04-24 09:35:00,18.27,18.28,18.23,18.25,120000.0,15.037,15.0452,15.0041,15.0205,120000.0
2012-04-24 09:40:00,18.24,18.28,18.22,18.25,124000.0,15.0123,15.0452,14.9958,15.0205,124000.0
2012-04-24 09:45:00,18.25,18.28,18.23,18.28,103600.0,15.0205,15.0452,15.0041,15.0452,103600.0
2012-04-24 09:50:00,18.28,18.3,18.27,18.29,173600.0,15.0452,15.0617,15.037,15.0535,173600.0
2012-04-24 09:55:00,18.29,18.29,18.25,18.28,324400.0,15.0535,15.0535,15.0205,15.0452,324400.0
2012-04-24 10:00:00,18.28,18.37,18.28,18.36,626000.0,15.0452,15.1193,15.0452,15.1111,626000.0
2012-04-24 10:05:00,18.36,18.41,18.36,18.37,836800.0,15.1111,15.1522,15.1111,15.1193,836800.0
2012-04-24 10:10:00,18.38,18.39,18.34,18.36,106400.0,15.1275,15.1358,15.0946,15.1111,106400.0
2012-04-24 10:15:00,18.36,18.38,18.35,18.36,104800.0,15.1111,15.1275,15.1028,15.1111,104800.0
2012-04-24 10:20:00,18.35,18.36,18.34,18.35,57600.0,15.1028,15.1111,15.0946,15.1028,57600.0
2012-04-24 10:25:00,18.35,18.36,18.34,18.36,109200.0,15.1028,15.1111,15.0946,15.1111,109200.0
2012-04-24 10:30:00,18.36,18.39,18.36,18.38,88400.0,15.1111,15.1358,15.1111,15.1275,88400.0
2012-04-24 10:35:00,18.38,18.39,18.37,18.38,57600.0,15.1275,15.1358,15.1193,15.1275,57600.0
2012-04-24 10:40:00,18.38,18.42,18.38,18.42,76000.0,15.1275,15.1605,15.1275,15.1605,76000.0
2012-04-24 10:45:00,18.42,18.43,18.41,18.43,68800.0,15.1605,15.1687,15.1522,15.1687,68800.0
2012-04-24 10:50:00,18.42,18.42,18.39,18.39,34000.0,15.1605,15.1605,15.1358,15.1358,34000.0
2012-04-24 10:55:00,18.39,18.41,18.39,18.4,34800.0,15.1358,15.1522,15.1358,15.144,34800.0
2012-04-24 11:00:00,18.4,18.42,18.4,18.4,38000.0,15.144,15.1605,15.144,15.144,38000.0
2012-04-24 11:05:00,18.4,18.42,18.38,18.42,113200.0,15.144,15.1605,15.1275,15.1605,113200.0
2012-04-24 11:10:00,18.42,18.47,18.41,18.47,138000.0,15.1605,15.2016,15.1522,15.2016,138000.0
2012-04-24 11:15:00,18.47,18.48,18.46,18.46,72000.0,15.2016,15.2098,15.1934,15.1934,72000.0
2012-04-24 11:20:00,18.47,18.47,18.44,18.45,518400.0,15.2016,15.2016,15.1769,15.1851,518400.0
2012-04-24 11:25:00,18.46,18.46,18.45,18.45,25600.0,15.1934,15.1934,15.1851,15.1851,25600.0
2012-04-24 11:30:00,18.45,18.46,18.44,18.45,26800.0,15.1851,15.1934,15.1769,15.1851,26800.0
2012-04-24 11:35:00,18.45,18.45,18.43,18.44,34800.0,15.1851,15.1851,15.1687,15.1769,34800.0
2012-04-24 11:40:00,18.44,18.45,18.43,18.44,42400.0,15.1769,15.1851,15.1687,15.1769,42400.0
2012-04-24 11:45:00,18.43,18.44,18.43,18.44,8000.0,15.1687,15.1769,15.1687,15.1769,8000.0
2012-04-24 11:50:00,18.44,18.45,18.44,18.45,18800.0,15.1769,15.1851,15.1769,15.1851,18800.0
2012-04-24 11:55:00,18.45,18.45,18.43,18.44,28400.0,15.1851,15.1851,15.1687,15.1769,28400.0
2012-04-24 12:00:00,18.44,18.45,18.43,18.45,120000.0,15.1769,15.1851,15.1687,15.1851,120000.0
2012-04-24 12:05:00,18.45,18.46,18.44,18.45,14400.0,15.1851,15.1934,15.1769,15.1851,14400.0
2012-04-24 12:10:00,18.45,18.45,18.45,18.45,19600.0,15.1851,15.1851,15.1851,15.1851,19600.0
2012-04-24 12:15:00,18.45,18.45,18.43,18.43,36800.0,15.1851,15.1851,15.1687,15.1687,36800.0
2012-04-24 12:20:00,18.43,18.43,18.42,18.43,27200.0,15.1687,15.1687,15.1605,15.1687,27200.0
2012-04-24 12:25:00,18.43,18.45,18.43,18.45,42800.0,15.1687,15.1851,15.1687,15.1851,42800.0
2012-04-24 12:30:00,18.45,18.46,18.44,18.45,19600.0,15.1851,15.1934,15.1769,15.1851,19600.0
2012-04-24 12:35:00,18.45,18.45,18.43,18.43,38000.0,15.1851,15.1851,15.1687,15.1687,38000.0
2012-04-24 12:40:00,18.43,18.43,18.41,18.42,54800.0,15.1687,15.1687,15.1522,15.1605,54800.0
2012-04-24 12:45:00,18.42,18.42,18.41,18.41,21600.0,15.1605,15.1605,15.1522,15.1522,21600.0
2012-04-24 12:50:00,18.41,18.42,18.4,18.41,61600.0,15.1522,15.1605,15.144,15.1522,61600.0
2012-04-24 12:55:00,18.4,18.41,18.38,18.39,44000.0,15.144,15.1522,15.1275,15.1358,44000.0
2012-04-24 13:00:00,18.39,18.39,18.38,18.39,31600.0,15.1358,15.1358,15.1275,15.1358,31600.0
2012-04-24 13:05:00,18.38,18.39,18.38,18.39,28400.0,15.1275,15.1358,15.1275,15.1358,28400.0
2012-04-24 13:10:00,18.39,18.4,18.39,18.39,26800.0,15.1358,15.144,15.1358,15.1358,26800.0
2012-04-24 13:15:00,18.39,18.4,18.38,18.4,144000.0,15.1358,15.144,15.1275,15.144,144000.0
2012-04-24 13:20:00,18.4,18.4,18.39,18.39,16400.0,15.144,15.144,15.1358,15.1358,16400.0
2012-04-24 13:25:00,18.38,18.39,18.38,18.38,58400.0,15.1275,15.1358,15.1275,15.1275,58400.0
2012-04-24 13:30:00,18.38,18.42,18.38,18.41,348800.0,15.1275,15.1605,15.1275,15.1522,348800.0
2012-04-24 13:35:00,18.41,18.41,18.4,18.41,271600.0,15.1522,15.1522,15.144,15.1522,271600.0
2012-04-24 13:40:00,18.4,18.41,18.4,18.4,19200.0,15.144,15.1522,15.144,15.144,19200.0
2012-04-24 13:45:00,18.4,18.4,18.39,18.4,259200.0,15.144,15.144,15.1358,15.144,259200.0
2012-04-24 13:50:00,18.4,18.4,18.37,18.38,42800.0,15.144,15.144,15.1193,15.1275,42800.0
2012-04-24 13:55:00,18.37,18.37,18.34,18.35,63200.0,15.1193,15.1193,15.0946,15.1028,63200.0
2012-04-24 14:00:00,18.34,18.34,18.31,18.32,61200.0,15.0946,15.0946,15.0699,15.0781,61200.0
2012-04-24 14:05:00,18.33,18.34,18.32,18.33,30000.0,15.0864,15.0946,15.0781,15.0864,30000.0
2012-04-24 14:10:00,18.33,18.33,18.32,18.33,16000.0,15.0864,15.0864,15.0781,15.0864,16000.0
2012-04-24 14:15:00,18.33,18.34,18.33,18.34,18800.0,15.0864,15.0946,15.0864,15.0946,18800.0
2012-04-24 14:20:00,18.33,18.33,18.32,18.32,8800.0,15.0864,15.0864,15.0781,15.0781,8800.0
2012-04-24 14:25:00,18.32,18.32,18.28,18.31,90000.0,15.0781,15.0781,15.0452,15.0699,90000.0
2012-04-24 14:30:00,18.31,18.32,18.29,18.32,16400.0,15.0699,15.0781,15.0535,15.0781,16400.0
2012-04-24 14:35:00,18.32,18.34,18.31,18.34,31600.0,15.0781,15.0946,15.0699,15.0946,31600.0
2012-04-24 14:40:00,18.34,18.34,18.33,18.33,8800.0,15.0946,15.0946,15.0864,15.0864,8800.0
2012-04-24 14:45:00,18.33,18.34,18.33,18.33,7600.0,15.0864,15.0946,15.0864,15.0864,7600.0
2012-04-24 14:50:00,18.34,18.35,18.34,18.35,24800.0,15.0946,15.1028,15.0946,15.1028,24800.0
2012-04-24 14:55:00,18.35,18.35,18.34,18.34,28400.0,15.1028,15.1028,15.0946,15.0946,28400.0
2012-04-24 15:00:00,18.35,18.35,18.33,18.34,32400.0,15.1028,15.1028,15.0864,15.0946,32400.0
2012-04-24 15:05:00,18.33,18.34,18.33,18.34,29600.0,15.0864,15.0946,15.0864,15.0946,29600.0
2012-04-24 15:10:00,18.34,18.34,18.33,18.33,14800.0,15.0946,15.0946,15.0864,15.0864,14800.0
2012-04-24 15:15:00,18.33,18.34,18.31,18.32,99200.0,15.0864,15.0946,15.0699,15.0781,99200.0
2012-04-24 15:20:00,18.33,18.35,18.32,18.34,275600.0,15.0864,15.1028,15.0781,15.0946,275600.0
2012-04-24 15:25:00,18.34,18.34,18.33,18.33,48400.0,15.0946,15.0946,15.0864,15.0864,48400.0
2012-04-24 15:30:00,18.33,18.36,18.33,18.36,146000.0,15.0864,15.1111,15.0864,15.1111,146000.0
2012-04-24 15:35:00,18.36,18.37,18.36,18.36,74800.0,15.1111,15.1193,15.1111,15.1111,74800.0
2012-04-24 15:40:00,18.37,18.38,18.37,18.38,34000.0,15.1193,15.1275,15.1193,15.1275,34000.0
2012-04-24 15:45:00,18.38,18.4,18.37,18.38,142800.0,15.1275,15.144,15.1193,15.1275,142800.0
2012-04-24 15:50:00,18.38,18.38,18.37,18.38,61600.0,15.1275,15.1275,15.1193,15.1275,61600.0
2012-04-24 15:55:00,18.38,18.4,18.37,18.39,84000.0,15.1275,15.144,15.1193,15.1358,84000.0
2012-04-25 09:30:00,18.63,18.69,18.59,18.68,91600.0,15.3333,15.3827,15.3004,15.3744,91600.0
2012-04-25 09:35:00,18.68,18.68,18.67,18.67,20800.0,15.3744,15.3744,15.3662,15.3662,20800.0
2012-04-25 09:40:00,18.67,18.71,18.66,18.71,76000.0,15.3662,15.3991,15.358,15.3991,76000.0
2012-04-25 09:45:00,18.72,18.74,18.72,18.74,46400.0,15.4074,15.4238,15.4074,15.4238,46400.0
2012-04-25 09:50:00,18.74,18.78,18.74,18.75,108000.0,15.4238,15.4567,15.4238,15.4321,108000.0
2012-04-25 09:55:00,18.77,18.77,18.73,18.75,24000.0,15.4485,15.4485,15.4156,15.4321,24000.0
2012-04-25 10:00:00,18.75,18.75,18.71,18.71,29200.0,15.4321,15.4321,15.3991,15.3991,29200.0
2012-04-25 10:05:00,18.71,18.71,18.69,18.71,30800.0,15.3991,15.3991,15.3827,15.3991,30800.0
2012-04-25 10:10:00,18.71,18.71,18.68,18.68,78400.0,15.3991,15.3991,15.3744,15.3744,78400.0
2012-04-25 10:15:00,18.69,18.71,18.69,18.7,50800.0,15.3827,15.3991,15.3827,15.3909,50800.0
2012-04-25 10:20:00,18.71,18.73,18.7,18.71,42400.0,15.3991,15.4156,15.3909,15.3991,42400.0
2012-04-25 10:25:00,18.71,18.73,18.71,18.71,91600.0,15.3991,15.4156,15.3991,15.3991,91600.0
2012-04-25 10:30:00,18.71,18.72,18.67,18.67,88800.0,15.3991,15.4074,15.3662,15.3662,88800.0
2012-04-25 10:35:00,18.68,18.69,18.67,18.68,28800.0,15.3744,15.3827,15.3662,15.3744,28800.0
2012-04-25 10:40:00,18.69,18.7,18.68,18.69,44000.0,15.3827,15.3909,15.3744,15.3827,44000.0
2012-04-25 10:45:00,18.68,18.69,18.66,18.67,38000.0,15.3744,15.3827,15.358,15.3662,38000.0
2012-04-25 10:50:00,18.67,18.69,18.66,18.68,33600.0,15.3662,15.3827,15.358,15.3744,33600.0
2012-04-25 10:55:00,18.68,18.68,18.66,18.66,11600.0,15.3744,15.3744,15.358,15.358,11600.0
2012-04-25 11:00:00,18.67,18.67,18.61,18.61,83600.0,15.3662,15.3662,15.3168,15.3168,83600.0
2012-04-25 11:05:00,18.61,18.61,18.59,18.6,118400.0,15.3168,15.3168,15.3004,15.3086,118400.0
2012-04-25 11:10:00,18.61,18.61,18.6,18.6,62000.0,15.3168,15.3168,15.3086,15.3086,62000.0
2012-04-25 11:15:00,18.6,18.61,18.59,18.6,54400.0,15.3086,15.3168,15.3004,15.3086,54400.0
2012-04-25 11:20:00,18.6,18.61,18.6,18.61,154000.0,15.3086,15.3168,15.3086,15.3168,154000.0
2012-04-25 11:25:00,18.6,18.63,18.6,18.63,84800.0,15.3086,15.3333,15.3086,15.3333,84800.0
2012-04-25 11:30:00,18.63,18.63,18.61,18.61,24800.0,15.3333,15.3333,15.3168,15.3168,24800.0
2012-04-25 11:35:00,18.61,18.62,18.61,18.62,9600.0,15.3168,15.3251,15.3168,15.3251,9600.0
2012-04-25 11:40:00,18.62,18.64,18.62,18.63,38800.0,15.3251,15.3415,15.3251,15.3333,38800.0
2012-04-25 11:45:00,18.63,18.63,18.61,18.61,20800.0,15.3333,15.3333,15.3168,15.3168,20800.0
2012-04-25 11:50:00,18.61,18.62,18.6,18.61,27200.0,15.3168,15.3251,15.3086,15.3168,27200.0
2012-04-25 11:55:00,18.61,18.61,18.6,18.6,26800.0,15.3168,15.3168,15.3086,15.3086,26800.0
2012-04-25 12:00:00,18.6,18.61,18.6,18.61,3200.0,15.3086,15.3168,15.3086,15.3168,3200.0
2012-04-25 12:05:00,18.6,18.63,18.6,18.63,41600.0,15.3086,15.3333,15.3086,15.3333,41600.0
2012-04-25 12:10:00,18.63,18.68,18.63,18.68,69200.0,15.3333,15.3744,15.3333,15.3744,69200.0
2012-04-25 12:15:00,18.68,18.68,18.66,18.67,24000.0,15.3744,15.3744,15.358,15.3662,24000.0
2012-04-25 12:20:00,18.66,18.67,18.65,18.66,48400.0,15.358,15.3662,15.3498,15.358,48400.0
2012-04-25 12:25:00,18.66,18.66,18.64,18.66,65600.0,15.358,15.358,15.3415,15.358,65600.0
2012-04-25 12:30:00,18.65,18.65,18.6,18.62,256400.0,15.3498,15.3498,15.3086,15.3251,256400.0
2012-04-25 12:35:00,18.62,18.65,18.6,18.61,1051200.0,15.3251,15.3498,15.3086,15.3168,1051200.0
2012-04-25 12:40:00,18.61,18.64,18.6,18.64,634400.0,15.3168,15.3415,15.3086,15.3415,634400.0
2012-04-25 12:45:00,18.64,18.67,18.63,18.63,166000.0,15.3415,15.3662,15.3333,15.3333,166000.0
2012-04-25 12:50:00,18.63,18.65,18.63,18.65,30400.0,15.3333,15.3498,15.3333,15.3498,30400.0
2012-04-25 12:55:00,18.65,18.68,18.64,18.68,22000.0,15.3498,15.3744,15.3415,15.3744,22000.0
2012-04-25 13:00:00,18.68,18.68,18.66,18.67,49600.0,15.3744,15.3744,15.358,15.3662,49600.0
2012-04-25 13:05:00,18.67,18.72,18.67,18.71,257600.0,15.3662,15.4074,15.3662,15.3991,257600.0
2012-04-25 13:10:00,18.71,18.71,18.69,18.7,18400.0,15.3991,15.3991,15.3827,15.3909,18400.0
2012-04-25 13:15:00,18.7,18.7,18.7,18.7,11200.0,15.3909,15.3909,15.3909,15.3909,11200.0
2012-04-25 13:20:00,18.7,18.7,18.68,18.68,60400.0,15.3909,15.3909,15.3744,15.3744,60400.0
2012-04-25 13:25:00,18.69,18.7,18.68,18.68,34800.0,15.3827,15.3909,15.3744,15.3744,34800.0
2012-04-25 13:30:00,18.68,18.68,18.67,18.68,25200.0,15.3744,15.3744,15.3662,15.3744,25200.0
2012-04-25 13:35:00,18.68,18.69,18.68,18.68,29600.0,15.3744,15.3827,15.3744,15.3744,29600.0
2012-04-25 13:40:00,18.68,18.68,18.67,18.68,9600.0,15.3744,15.3744,15.3662,15.3744,9600.0
2012-04-25 13:45:00,18.68,18.69,18.68,18.68,16800.0,15.3744,15.3827,15.3744,15.3744,16800.0
2012-04-25 13:50:00,18.69,18.7,18.68,18.69,11600.0,15.3827,15.3909,15.3744,15.3827,11600.0
2012-04-25 13:55:00,18.69,18.7,18.68,18.7,13600.0,15.3827,15.3909,15.3744,15.3909,13600.0
2012-04-25 14:00:00,18.69,18.69,18.65,18.65,145600.0,15.3827,15.3827,15.3498,15.3498,145600.0
2012-04-25 14:05:00,18.65,18.66,18.64,18.65,72000.0,15.3498,15.358,15.3415,15.3498,72000.0
2012-04-25 14:10:00,18.65,18.68,18.65,18.67,22400.0,15.3498,15.3744,15.3498,15.3662,22400.0
2012-04-25 14:15:00,18.66,18.68,18.66,18.68,31600.0,15.358,15.3744,15.358,15.3744,31600.0
2012-04-25 14:20:00,18.68,18.72,18.67,18.7,130800.0,15.3744,15.4074,15.3662,15.3909,130800.0
2012-04-25 14:25:00,18.71,18.71,18.67,18.69,52400.0,15.3991,15.3991,15.3662,15.3827,52400.0
2012-04-25 14:30:00,18.7,18.71,18.67,18.68,77200.0,15.3909,15.3991,15.3662,15.3744,77200.0
2012-04-25 14:35:00,18.68,18.69,18.63,18.65,135200.0,15.3744,15.3827,15.3333,15.3498,135200.0
2012-04-25 14:40:00,18.65,18.67,18.65,18.65,49200.0,15.3498,15.3662,15.3498,15.3498,49200.0
2012-04-25 14:45:00,18.65,18.67,18.65,18.67,22800.0,15.3498,15.3662,15.3498,15.3662,22800.0
2012-04-25 14:50:00,18.66,18.67,18.66,18.67,45200.0,15.358,15.3662,15.358,15.3662,45200.0
2012-04-25 14:55:00,18.67,18.69,18.67,18.68,31600.0,15.3662,15.3827,15.3662,15.3744,31600.0
2012-04-25 15:00:00,18.69,18.71,18.69,18.7,46400.0,15.3827,15.3991,15.3827,15.3909,46400.0
2012-04-25 15:05:00,18.7,18.7,18.68,18.68,24400.0,15.3909,15.3909,15.3744,15.3744,24400.0
2012-04-25 15:10:00,18.68,18.69,18.66,18.66,40000.0,15.3744,15.3827,15.358,15.358,40000.0
2012-04-25 15:15:00,18.66,18.67,18.64,18.67,91200.0,15.358,15.3662,15.3415,15.3662,91200.0
2012-04-25 15:20:00,18.67,18.68,18.67,18.67,46400.0,15.3662,15.3744,15.3662,15.3662,46400.0
2012-04-25 15:25:00,18.67,18.68,18.65,18.65,58400.0,15.3662,15.3744,15.3498,15.3498,58400.0
2012-04-25 15:30:00,18.65,18.67,18.65,18.67,19200.0,15.3498,15.3662,15.3498,15.3662,19200.0
2012-04-25 15:35:00,18.68,18.69,18.67,18.67,46800.0,15.3744,15.3827,15.3662,15.3662,46800.0
2012-04-25 15:40:00,18.68,18.69,18.67,18.67,163200.0,15.3744,15.3827,15.3662,15.3662,163200.0
2012-04-25 15:45:00,18.67,18.69,18.67,18.68,70400.0,15.3662,15.3827,15.3662,15.3744,70400.0
2012-04-25 15:50:00,18.68,18.69,18.68,18.69,80000.0,15.3744,15.3827,15.3744,15.3827,80000.0
2012-04-25 15:55:00,18.69,18.7,18.67,18.67,413200.0,15.3827,15.3909,15.3662,15.3662,413200.0
2012-04-26 09:30:00,18.69,18.69,18.62,18.68,993600.0,15.3827,15.3827,15.3251,15.3744,993600.0
2012-04-26 09:35:00,18.68,18.69,18.68,18.68,17600.0,15.3744,15.3827,15.3744,15.3744,17600.0
2012-04-26 09:40:00,18.7,18.73,18.7,18.71,63600.0,15.3909,15.4156,15.3909,15.3991,63600.0
2012-04-26 09:45:00,18.71,18.71,18.7,18.7,15600.0,15.3991,15.3991,15.3909,15.3909,15600.0
2012-04-26 09:50:00,18.71,18.73,18.71,18.72,12800.0,15.3991,15.4156,15.3991,15.4074,12800.0
2012-04-26 09:55:00,18.72,18.73,18.68,18.7,60400.0,15.4074,15.4156,15.3744,15.3909,60400.0
2012-04-26 10:00:00,18.7,18.75,18.7,18.75,36800.0,15.3909,15.4321,15.3909,15.4321,36800.0
2012-04-26 10:05:00,18.74,18.78,18.74,18.76,24000.0,15.4238,15.4567,15.4238,15.4403,24000.0
2012-04-26 10:10:00,18.77,18.77,18.74,18.74,32400.0,15.4485,15.4485,15.4238,15.4238,32400.0
2012-04-26 10:15:00,18.75,18.78,18.74,18.77,38000.0,15.4321,15.4567,15.4238,15.4485,38000.0
2012-04-26 10:20:00,18.77,18.77,18.73,18.73,25600.0,15.4485,15.4485,15.4156,15.4156,25600.0
2012-04-26 10:25:00,18.73,18.75,18.73,18.74,58800.0,15.4156,15.4321,15.4156,15.4238,58800.0
2012-04-26 10:30:00,18.73,18.74,18.71,18.73,86000.0,15.4156,15.4238,15.3991,15.4156,86000.0
2012-04-26 10:35:00,18.73,18.74,18.73,18.73,61600.0,15.4156,15.4238,15.4156,15.4156,61600.0
2012-04-26 10:40:00,18.73,18.77,18.72,18.77,40400.0,15.4156,15.4485,15.4074,15.4485,40400.0
2012-04-26 10:45:00,18.77,18.78,18.76,18.77,23200.0,15.4485,15.4567,15.4403,15.4485,23200.0
2012-04-26 10:50:00,18.77,18.77,18.72,18.72,30000.0,15.4485,15.4485,15.4074,15.4074,30000.0
2012-04-26 10:55:00,18.73,18.73,18.7,18.72,36800.0,15.4156,15.4156,15.3909,15.4074,36800.0
2012-04-26 11:00:00,18.72,18.73,18.72,18.73,36000.0,15.4074,15.4156,15.4074,15.4156,36000.0
2012-04-26 11:05:00,18.74,18.75,18.72,18.72,86400.0,15.4238,15.4321,15.4074,15.4074,86400.0
2012-04-26 11:10:00,18.72,18.74,18.72,18.73,38400.0,15.4074,15.4238,15.4074,15.4156,38400.0
2012-04-26 11:15:00,18.73,18.75,18.73,18.74,34400.0,15.4156,15.4321,15.4156,15.4238,34400.0
2012-04-26 11:20:00,18.74,18.76,18.74,18.75,88400.0,15.4238,15.4403,15.4238,15.4321,88400.0
2012-04-26 11:25:00,18.75,18.77,18.75,18.77,132000.0,15.4321,15.4485,15.4321,15.4485,132000.0
2012-04-26 11:30:00,18.77,18.77,18.75,18.76,55200.0,15.4485,15.4485,15.4321,15.4403,55200.0
2012-04-26 11:35:00,18.77,18.77,18.76,18.76,13600.0,15.4485,15.4485,15.4403,15.4403,13600.0
2012-04-26 11:40:00,18.76,18.76,18.76,18.76,24000.0,15.4403,15.4403,15.4403,15.4403,24000.0
2012-04-26 11:45:00,18.76,18.77,18.76,18.76,14400.0,15.4403,15.4485,15.4403,15.4403,14400.0
2012-04-26 11:50:00,18.76,18.77,18.75,18.77,103200.0,15.4403,15.4485,15.4321,15.4485,103200.0
2012-04-26 11:55:00,18.76,18.77,18.76,18.76,27600.0,15.4403,15.4485,15.4403,15.4403,27600.0
2012-04-26 12:00:00,18.76,18.77,18.75,18.76,70000.0,15.4403,15.4485,15.4321,15.4403,70000.0
2012-04-26 12:05:00,18.76,18.77,18.76,18.77,38000.0,15.4403,15.4485,15.4403,15.4485,38000.0
2012-04-26 12:10:00,18.77,18.79,18.77,18.79,120000.0,15.4485,15.465,15.4485,15.465,120000.0
2012-04-26 12:15:00,18.79,18.79,18.78,18.78,36400.0,15.465,15.465,15.4567,15.4567,36400.0
2012-04-26 12:20:00,18.78,18.78,18.76,18.76,22400.0,15.4567,15.4567,15.4403,15.4403,22400.0
2012-04-26 12:25:00,18.76,18.77,18.76,18.77,14400.0,15.4403,15.4485,15.4403,15.4485,14400.0
2012-04-26 12:30:00,18.77,18.77,18.76,18.77,6800.0,15.4485,15.4485,15.4403,15.4485,6800.0
2012-04-26 12:35:00,18.77,18.78,18.77,18.77,13600.0,15.4485,15.4567,15.4485,15.4485,13600.0
2012-04-26 12:40:00,18.77,18.78,18.77,18.77,23200.0,15.4485,15.4567,15.4485,15.4485,23200.0
2012-04-26 12:45:00,18.77,18.78,18.77,18.77,10400.0,15.4485,15.4567,15.4485,15.4485,10400.0
2012-04-26 12:50:00,18.77,18.77,18.77,18.77,2000.0,15.4485,15.4485,15.4485,15.4485,2000.0
2012-04-26 12:55:00,18.77,18.78,18.77,18.78,13600.0,15.4485,15.4567,15.4485,15.4567,13600.0
2012-04-26 13:00:00,18.78,18.78,18.77,18.78,10400.0,15.4567,15.4567,15.4485,15.4567,10400.0
2012-04-26 13:05:00,18.77,18.78,18.77,18.77,70400.0,15.4485,15.4567,15.4485,15.4485,70400.0
2012-04-26 13:10:00,18.77,18.77,18.76,18.76,16000.0,15.4485,15.4485,15.4403,15.4403,16000.0
2012-04-26 13:15:00,18.76,18.79,18.76,18.78,65200.0,15.4403,15.465,15.4403,15.4567,65200.0
2012-04-26 13:20:00,18.78,18.79,18.78,18.79,24400.0,15.4567,15.465,15.4567,15.465,24400.0
2012-04-26 13:25:00,18.78,18.79,18.78,18.78,79600.0,15.4567,15.465,15.4567,15.4567,79600.0
2012-04-26 13:30:00,18.78,18.79,18.78,18.78,14800.0,15.4567,15.465,15.4567,15.4567,14800.0
2012-04-26 13:35:00,18.78,18.82,18.78,18.82,71200.0,15.4567,15.4897,15.4567,15.4897,71200.0
2012-04-26 13:40:00,18.81,18.82,18.81,18.82,37200.0,15.4814,15.4897,15.4814,15.4897,37200.0
2012-04-26 13:45:00,18.82,18.82,18.81,18.82,31600.0,15.4897,15.4897,15.4814,15.4897,31600.0
2012-04-26 13:50:00,18.81,18.83,18.81,18.83,45200.0,15.4814,15.4979,15.4814,15.4979,45200.0
2012-04-26 13:55:00,18.83,18.84,18.83,18.84,27600.0,15.4979,15.5061,15.4979,15.5061,27600.0
2012-04-26 14:00:00,18.84,18.86,18.84,18.84,184000.0,15.5061,15.5226,15.5061,15.5061,184000.0
2012-04-26 14:05:00,18.84,18.84,18.83,18.83,46000.0,15.5061,15.5061,15.4979,15.4979,46000.0
2012-04-26 14:10:00,18.83,18.84,18.83,18.84,234800.0,15.4979,15.5061,15.4979,15.5061,234800.0
2012-04-26 14:15:00,18.84,18.86,18.84,18.85,19200.0,15.5061,15.5226,15.5061,15.5144,19200.0
2012-04-26 14:20:00,18.85,18.88,18.85,18.88,178400.0,15.5144,15.5391,15.5144,15.5391,178400.0
2012-04-26 14:25:00,18.88,18.89,18.86,18.87,531200.0,15.5391,15.5473,15.5226,15.5308,531200.0
2012-04-26 14:30:00,18.87,18.88,18.86,18.87,298800.0,15.5308,15.5391,15.5226,15.5308,298800.0
2012-04-26 14:35:00,18.87,18.87,18.85,18.86,45200.0,15.5308,15.5308,15.5144,15.5226,45200.0
2012-04-26 14:40:00,18.86,18.87,18.85,18.86,26000.0,15.5226,15.5308,15.5144,15.5226,26000.0
2012-04-26 14:45:00,18.86,18.86,18.85,18.85,58400.0,15.5226,15.5226,15.5144,15.5144,58400.0
2012-04-26 14:50:00,18.84,18.85,18.84,18.84,20800.0,15.5061,15.5144,15.5061,15.5061,20800.0
2012-04-26 14:55:00,18.84,18.86,18.84,18.85,12800.0,15.5061,15.5226,15.5061,15.5144,12800.0
2012-04-26 15:00:00,18.85,18.86,18.85,18.86,24000.0,15.5144,15.5226,15.5144,15.5226,24000.0
2012-04-26 15:05:00,18.85,18.85,18.85,18.85,12400.0,15.5144,15.5144,15.5144,15.5144,12400.0
2012-04-26 15:10:00,18.84,18.86,18.84,18.86,36000.0,15.5061,15.5226,15.5061,15.5226,36000.0
2012-04-26 15:15:00,18.86,18.89,18.86,18.89,249600.0,15.5226,15.5473,15.5226,15.5473,249600.0
2012-04-26 15:20:00,18.89,18.89,18.88,18.88,353200.0,15.5473,15.5473,15.5391,15.5391,353200.0
2012-04-26 15:25:00,18.88,18.88,18.86,18.87,74400.0,15.5391,15.5391,15.5226,15.5308,74400.0
2012-04-26 15:30:00,18.87,18.88,18.86,18.87,96400.0,15.5308,15.5391,15.5226,15.5308,96400.0
2012-04-26 15:35:00,18.87,18.88,18.84,18.85,61600.0,15.5308,15.5391,15.5061,15.5144,61600.0
2012-04-26 15:40:00,18.86,18.86,18.83,18.83,115600.0,15.5226,15.5226,15.4979,15.4979,115600.0
2012-04-26 15:45:00,18.83,18.85,18.83,18.85,80000.0,15.4979,15.5144,15.4979,15.5144,80000.0
2012-04-26 15:50:00,18.85,18.85,18.83,18.84,51600.0,15.5144,15.5144,15.4979,15.5061,51600.0
2012-04-26 15:55:00,18.84,18.85,18.82,18.84,1114800.0,15.5061,15.5144,15.4897,15.5061,1114800.0
2012-04-27 09:30:00,18.88,18.91,18.85,18.86,57600.0,15.5391,15.5637,15.5144,15.5226,57600.0
2012-04-27 09:35:00,18.85,18.86,18.83,18.85,52800.0,15.5144,15.5226,15.4979,15.5144,52800.0
2012-04-27 09:40:00,18.85,18.86,18.81,18.82,113200.0,15.5144,15.5226,15.4814,15.4897,113200.0
2012-04-27 09:45:00,18.82,18.82,18.74,18.75,238400.0,15.4897,15.4897,15.4238,15.4321,238400.0
2012-04-27 09:50:00,18.75,18.77,18.75,18.76,32800.0,15.4321,15.4485,15.4321,15.4403,32800.0
2012-04-27 09:55:00,18.76,18.81,18.76,18.8,51200.0,15.4403,15.4814,15.4403,15.4732,51200.0
2012-04-27 10:00:00,18.8,18.8,18.73,18.73,97600.0,15.4732,15.4732,15.4156,15.4156,97600.0
2012-04-27 10:05:00,18.73,18.75,18.7,18.75,83200.0,15.4156,15.4321,15.3909,15.4321,83200.0
2012-04-27 10:10:00,18.75,18.77,18.74,18.74,32800.0,15.4321,15.4485,15.4238,15.4238,32800.0
2012-04-27 10:15:00,18.74,18.78,18.72,18.76,127200.0,15.4238,15.4567,15.4074,15.4403,127200.0
2012-04-27 10:20:00,18.76,18.78,18.76,18.78,89600.0,15.4403,15.4567,15.4403,15.4567,89600.0
2012-04-27 10:25:00,18.79,18.81,18.78,18.81,178800.0,15.465,15.4814,15.4567,15.4814,178800.0
2012-04-27 10:30:00,18.81,18.85,18.79,18.84,120800.0,15.4814,15.5144,15.465,15.5061,120800.0
2012-04-27 10:35:00,18.84,18.86,18.84,18.86,76400.0,15.5061,15.5226,15.5061,15.5226,76400.0
2012-04-27 10:40:00,18.87,18.88,18.86,18.88,99600.0,15.5308,15.5391,15.5226,15.5391,99600.0
2012-04-27 10:45:00,18.88,18.88,18.86,18.88,144800.0,15.5391,15.5391,15.5226,15.5391,144800.0
2012-04-27 10:50:00,18.88,18.91,18.87,18.9,61200.0,15.5391,15.5637,15.5308,15.5555,61200.0
2012-04-27 10:55:00,18.9,18.91,18.89,18.91,49200.0,15.5555,15.5637,15.5473,15.5637,49200.0
2012-04-27 11:00:00,18.9,18.92,18.89,18.89,29600.0,15.5555,15.572,15.5473,15.5473,29600.0
2012-04-27 11:05:00,18.89,18.91,18.89,18.9,20800.0,15.5473,15.5637,15.5473,15.5555,20800.0
2012-04-27 11:10:00,18.91,18.91,18.9,18.91,34000.0,15.5637,15.5637,15.5555,15.5637,34000.0
2012-04-27 11:15:00,18.9,18.92,18.9,18.91,31600.0,15.5555,15.572,15.5555,15.5637,31600.0
2012-04-27 11:20:00,18.92,18.93,18.91,18.92,27200.0,15.572,15.5802,15.5637,15.572,27200.0
2012-04-27 11:25:00,18.93,18.93,18.92,18.92,23600.0,15.5802,15.5802,15.572,15.572,23600.0
2012-04-27 11:30:00,18.92,18.94,18.91,18.94,39600.0,15.572,15.5884,15.5637,15.5884,39600.0
2012-04-27 11:35:00,18.94,18.96,18.93,18.95,68000.0,15.5884,15.6049,15.5802,15.5967,68000.0
2012-04-27 11:40:00,18.95,18.95,18.93,18.93,25600.0,15.5967,15.5967,15.5802,15.5802,25600.0
2012-04-27 11:45:00,18.94,18.95,18.93,18.94,15200.0,15.5884,15.5967,15.5802,15.5884,15200.0
2012-04-27 11:50:00,18.93,18.95,18.93,18.94,11600.0,15.5802,15.5967,15.5802,15.5884,11600.0
2012-04-27 11:55:00,18.94,18.95,18.94,18.95,12400.0,15.5884,15.5967,15.5884,15.5967,12400.0
2012-04-27 12:00:00,18.95,18.95,18.94,18.95,4800.0,15.5967,15.5967,15.5884,15.5967,4800.0
2012-04-27 12:05:00,18.95,18.96,18.94,18.95,42400.0,15.5967,15.6049,15.5884,15.5967,42400.0
2012-04-27 12:10:00,18.94,18.95,18.93,18.95,471200.0,15.5884,15.5967,15.5802,15.5967,471200.0
2012-04-27 12:15:00,18.95,18.96,18.94,18.96,23600.0,15.5967,15.6049,15.5884,15.6049,23600.0
2012-04-27 12:20:00,18.95,18.95,18.95,18.95,25600.0,15.5967,15.5967,15.5967,15.5967,25600.0
2012-04-27 12:25:00,18.95,18.96,18.95,18.96,30000.0,15.5967,15.6049,15.5967,15.6049,30000.0
2012-04-27 12:30:00,18.96,18.96,18.95,18.96,17600.0,15.6049,15.6049,15.5967,15.6049,17600.0
2012-04-27 12:35:00,18.95,18.95,18.93,18.93,17200.0,15.5967,15.5967,15.5802,15.5802,17200.0
2012-04-27 12:40:00,18.93,18.94,18.93,18.94,32000.0,15.5802,15.5884,15.5802,15.5884,32000.0
2012-04-27 12:45:00,18.94,18.95,18.94,18.95,4800.0,15.5884,15.5967,15.5884,15.5967,4800.0
2012-04-27 12:50:00,18.95,18.96,18.95,18.96,8400.0,15.5967,15.6049,15.5967,15.6049,8400.0
2012-04-27 12:55:00,18.96,18.96,18.95,18.96,9600.0,15.6049,15.6049,15.5967,15.6049,9600.0
2012-04-27 13:00:00,18.96,18.96,18.96,18.96,11200.0,15.6049,15.6049,15.6049,15.6049,11200.0
2012-04-27 13:05:00,18.97,18.97,18.95,18.96,20400.0,15.6131,15.6131,15.5967,15.6049,20400.0
2012-04-27 13:10:00,18.96,18.96,18.95,18.96,11600.0,15.6049,15.6049,15.5967,15.6049,11600.0
2012-04-27 13:15:00,18.96,18.97,18.96,18.96,4400.0,15.6049,15.6131,15.6049,15.6049,4400.0
2012-04-27 13:20:00,18.96,18.98,18.96,18.98,5200.0,15.6049,15.6214,15.6049,15.6214,5200.0
2012-04-27 13:25:00,18.98,18.99,18.97,18.99,13200.0,15.6214,15.6296,15.6131,15.6296,13200.0
2012-04-27 13:30:00,18.99,19.02,18.99,19.02,32000.0,15.6296,15.6543,15.6296,15.6543,32000.0
2012-04-27 13:35:00,19.02,19.05,19.02,19.04,141200.0,15.6543,15.679,15.6543,15.6707,141200.0
2012-04-27 13:40:00,19.04,19.06,19.04,19.05,43600.0,15.6707,15.6872,15.6707,15.679,43600.0
2012-04-27 13:45:00,19.05,19.06,19.04,19.05,39200.0,15.679,15.6872,15.6707,15.679,39200.0
2012-04-27 13:50:00,19.06,19.06,19.05,19.05,52800.0,15.6872,15.6872,15.679,15.679,52800.0
2012-04-27 13:55:00,19.05,19.05,19.04,19.04,32400.0,15.679,15.679,15.6707,15.6707,32400.0
2012-04-27 14:00:00,19.04,19.04,19.02,19.03,26000.0,15.6707,15.6707,15.6543,15.6625,26000.0
2012-04-27 14:05:00,19.02,19.04,19.02,19.03,20800.0,15.6543,15.6707,15.6543,15.6625,20800.0
2012-04-27 14:10:00,19.03,19.04,19.03,19.04,30000.0,15.6625,15.6707,15.6625,15.6707,30000.0
2012-04-27 14:15:00,19.04,19.04,19.03,19.03,17600.0,15.6707,15.6707,15.6625,15.6625,17600.0
2012-04-27 14:20:00,19.03,19.04,19.03,19.04,25600.0,15.6625,15.6707,15.6625,15.6707,25600.0
2012-04-27 14:25:00,19.03,19.04,19.03,19.03,29600.0,15.6625,15.6707,15.6625,15.6625,29600.0
2012-04-27 14:30:00,19.03,19.03,19.02,19.03,25600.0,15.6625,15.6625,15.6543,15.6625,25600.0
2012-04-27 14:35:00,19.03,19.05,19.03,19.04,30000.0,15.6625,15.679,15.6625,15.6707,30000.0
2012-04-27 14:40:00,19.04,19.05,19.04,19.04,12400.0,15.6707,15.679,15.6707,15.6707,12400.0
2012-04-27 14:45:00,19.04,19.04,19.04,19.04,8000.0,15.6707,15.6707,15.6707,15.6707,8000.0
2012-04-27 14:50:00,19.04,19.05,19.04,19.05,8800.0,15.6707,15.679,15.6707,15.679,8800.0
2012-04-27 14:55:00,19.05,19.05,19.05,19.05,14400.0,15.679,15.679,15.679,15.679,14400.0
2012-04-27 15:00:00,19.04,19.04,19.03,19.03,10000.0,15.6707,15.6707,15.6625,15.6625,10000.0
2012-04-27 15:05:00,19.03,19.05,19.03,19.05,18400.0,15.6625,15.679,15.6625,15.679,18400.0
2012-04-27 15:10:00,19.05,19.06,19.05,19.06,14000.0,15.679,15.6872,15.679,15.6872,14000.0
2012-04-27 15:15:00,19.06,19.06,19.05,19.05,25600.0,15.6872,15.6872,15.679,15.679,25600.0
2012-04-27 15:20:00,19.05,19.06,19.05,19.06,33600.0,15.679,15.6872,15.679,15.6872,33600.0
2012-04-27 15:25:00,19.06,19.06,19.05,19.05,12000.0,15.6872,15.6872,15.679,15.679,12000.0
2012-04-27 15:30:00,19.05,19.05,19.04,19.05,14000.0,15.679,15.679,15.6707,15.679,14000.0
2012-04-27 15:35:00,19.05,19.05,19.03,19.03,143600.0,15.679,15.679,15.6625,15.6625,143600.0
2012-04-27 15:40:00,19.03,19.05,19.03,19.04,53200.0,15.6625,15.679,15.6625,15.6707,53200.0
2012-04-27 15:45:00,19.03,19.05,19.03,19.04,52400.0,15.6625,15.679,15.6625,15.6707,52400.0
2012-04-27 15:50:00,19.04,19.05,19.03,19.03,38400.0,15.6707,15.679,15.6625,15.6625,38400.0
2012-04-27 15:55:00,19.04,19.06,19.02,19.02,532400.0,15.6707,15.6872,15.6543,15.6543,532400.0
2012-04-30 09:30:00,19.0,19.02,18.96,18.97,93600.0,15.6378,15.6543,15.6049,15.6131,93600.0
2012-04-30 09:35:00,18.97,18.97,18.93,18.95,83200.0,15.6131,15.6131,15.5802,15.5967,83200.0
2012-04-30 09:40:00,18.95,18.95,18.88,18.88,128800.0,15.5967,15.5967,15.5391,15.5391,128800.0
2012-04-30 09:45:00,18.89,18.92,18.88,18.89,86400.0,15.5473,15.572,15.5391,15.5473,86400.0
2012-04-30 09:50:00,18.89,18.89,18.86,18.86,45200.0,15.5473,15.5473,15.5226,15.5226,45200.0
2012-04-30 09:55:00,18.86,18.87,18.85,18.86,30000.0,15.5226,15.5308,15.5144,15.5226,30000.0
2012-04-30 10:00:00,18.86,18.9,18.85,18.9,44400.0,15.5226,15.5555,15.5144,15.5555,44400.0
2012-04-30 10:05:00,18.9,18.9,18.86,18.86,54400.0,15.5555,15.5555,15.5226,15.5226,54400.0
2012-04-30 10:10:00,18.87,18.88,18.84,18.88,82400.0,15.5308,15.5391,15.5061,15.5391,82400.0
2012-04-30 10:15:00,18.89,18.92,18.89,18.91,74400.0,15.5473,15.572,15.5473,15.5637,74400.0
2012-04-30 10:20:00,18.92,18.92,18.91,18.92,18000.0,15.572,15.572,15.5637,15.572,18000.0
2012-04-30 10:25:00,18.92,18.92,18.89,18.89,34400.0,15.572,15.572,15.5473,15.5473,34400.0
2012-04-30 10:30:00,18.89,18.89,18.86,18.86,127600.0,15.5473,15.5473,15.5226,15.5226,127600.0
2012-04-30 10:35:00,18.86,18.87,18.86,18.87,52800.0,15.5226,15.5308,15.5226,15.5308,52800.0
2012-04-30 10:40:00,18.87,18.89,18.86,18.89,50800.0,15.5308,15.5473,15.5226,15.5473,50800.0
2012-04-30 10:45:00,18.89,18.89,18.85,18.86,41200.0,15.5473,15.5473,15.5144,15.5226,41200.0
2012-04-30 10:50:00,18.86,18.86,18.85,18.86,31600.0,15.5226,15.5226,15.5144,15.5226,31600.0
2012-04-30 10:55:00,18.86,18.88,18.85,18.88,22400.0,15.5226,15.5391,15.5144,15.5391,22400.0
2012-04-30 11:00:00,18.88,18.89,18.87,18.89,35200.0,15.5391,15.5473,15.5308,15.5473,35200.0
2012-04-30 11:05:00,18.89,18.91,18.89,18.89,104800.0,15.5473,15.5637,15.5473,15.5473,104800.0
2012-04-30 11:10:00,18.89,18.89,18.88,18.89,43600.0,15.5473,15.5473,15.5391,15.5473,43600.0
2012-04-30 11:15:00,18.89,18.89,18.88,18.89,10800.0,15.5473,15.5473,15.5391,15.5473,10800.0
2012-04-30 11:20:00,18.89,18.9,18.89,18.89,19600.0,15.5473,15.5555,15.5473,15.5473,19600.0
2012-04-30 11:25:00,18.89,18.89,18.86,18.88,31200.0,15.5473,15.5473,15.5226,15.5391,31200.0
2012-04-30 11:30:00,18.88,18.89,18.85,18.85,79600.0,15.5391,15.5473,15.5144,15.5144,79600.0
2012-04-30 11:35:00,18.85,18.85,18.84,18.85,127600.0,15.5144,15.5144,15.5061,15.5144,127600.0
2012-04-30 11:40:00,18.85,18.85,18.84,18.85,82400.0,15.5144,15.5144,15.5061,15.5144,82400.0
2012-04-30 11:45:00,18.85,18.86,18.85,18.85,289200.0,15.5144,15.5226,15.5144,15.5144,289200.0
2012-04-30 11:50:00,18.85,18.86,18.85,18.86,31200.0,15.5144,15.5226,15.5144,15.5226,31200.0
2012-04-30 11:55:00,18.86,18.88,18.86,18.88,41600.0,15.5226,15.5391,15.5226,15.5391,41600.0
2012-04-30 12:00:00,18.88,18.88,18.85,18.85,42800.0,15.5391,15.5391,15.5144,15.5144,42800.0
2012-04-30 12:05:00,18.86,18.86,18.83,18.84,89600.0,15.5226,15.5226,15.4979,15.5061,89600.0
2012-04-30 12:10:00,18.84,18.86,18.83,18.85,151600.0,15.5061,15.5226,15.4979,15.5144,151600.0
2012-04-30 12:15:00,18.85,18.86,18.85,18.86,11200.0,15.5144,15.5226,15.5144,15.5226,11200.0
2012-04-30 12:20:00,18.86,18.87,18.86,18.87,20000.0,15.5226,15.5308,15.5226,15.5308,20000.0
2012-04-30 12:25:00,18.87,18.88,18.86,18.86,23600.0,15.5308,15.5391,15.5226,15.5226,23600.0
2012-04-30 12:30:00,18.87,18.87,18.84,18.85,38000.0,15.5308,15.5308,15.5061,15.5144,38000.0
2012-04-30 12:35:00,18.85,18.86,18.85,18.86,30000.0,15.5144,15.5226,15.5144,15.5226,30000.0
2012-04-30 12:40:00,18.86,18.87,18.86,18.86,11200.0,15.5226,15.5308,15.5226,15.5226,11200.0
2012-04-30 12:45:00,18.86,18.87,18.86,18.87,8800.0,15.5226,15.5308,15.5226,15.5308,8800.0
2012-04-30 12:50:00,18.87,18.88,18.86,18.88,10800.0,15.5308,15.5391,15.5226,15.5391,10800.0
2012-04-30 12:55:00,18.88,18.88,18.86,18.86,10800.0,15.5391,15.5391,15.5226,15.5226,10800.0
2012-04-30 13:00:00,18.86,18.87,18.86,18.86,19600.0,15.5226,15.5308,15.5226,15.5226,19600.0
2012-04-30 13:05:00,18.86,18.86,18.86,18.86,28400.0,15.5226,15.5226,15.5226,15.5226,28400.0
2012-04-30 13:10:00,18.86,18.87,18.86,18.87,19200.0,15.5226,15.5308,15.5226,15.5308,19200.0
2012-04-30 13:15:00,18.87,18.88,18.86,18.87,20400.0,15.5308,15.5391,15.5226,15.5308,20400.0
2012-04-30 13:20:00,18.87,18.88,18.87,18.87,12800.0,15.5308,15.5391,15.5308,15.5308,12800.0
2012-04-30 13:25:00,18.87,18.87,18.86,18.86,38400.0,15.5308,15.5308,15.5226,15.5226,38400.0
2012-04-30 13:30:00,18.87,18.87,18.84,18.85,52400.0,15.5308,15.5308,15.5061,15.5144,52400.0
2012-04-30 13:35:00,18.85,18.85,18.84,18.85,28000.0,15.5144,15.5144,15.5061,15.5144,28000.0
2012-04-30 13:40:00,18.85,18.85,18.84,18.85,22800.0,15.5144,15.5144,15.5061,15.5144,22800.0
2012-04-30 13:45:00,18.84,18.86,18.84,18.86,8400.0,15.5061,15.5226,15.5061,15.5226,8400.0
2012-04-30 13:50:00,18.85,18.86,18.85,18.86,23600.0,15.5144,15.5226,15.5144,15.5226,23600.0
2012-04-30 13:55:00,18.86,18.86,18.85,18.86,20000.0,15.5226,15.5226,15.5144,15.5226,20000.0
2012-04-30 14:00:00,18.87,18.87,18.85,18.86,26400.0,15.5308,15.5308,15.5144,15.5226,26400.0
2012-04-30 14:05:00,18.86,18.86,18.85,18.86,30000.0,15.5226,15.5226,15.5144,15.5226,30000.0
2012-04-30 14:10:00,18.85,18.86,18.85,18.85,20800.0,15.5144,15.5226,15.5144,15.5144,20800.0
2012-04-30 14:15:00,18.85,18.86,18.85,18.86,43600.0,15.5144,15.5226,15.5144,15.5226,43600.0
2012-04-30 14:20:00,18.86,18.87,18.86,18.87,17600.0,15.5226,15.5308,15.5226,15.5308,17600.0
2012-04-30 14:25:00,18.87,18.87,18.85,18.85,27600.0,15.5308,15.5308,15.5144,15.5144,27600.0
2012-04-30 14:30:00,18.85,18.86,18.85,18.85,37200.0,15.5144,15.5226,15.5144,15.5144,37200.0
2012-04-30 14:35:00,18.85,18.85,18.83,18.83,55600.0,15.5144,15.5144,15.4979,15.4979,55600.0
2012-04-30 14:40:00,18.83,18.84,18.83,18.84,14400.0,15.4979,15.5061,15.4979,15.5061,14400.0
2012-04-30 14:45:00,18.84,18.84,18.83,18.83,85600.0,15.5061,15.5061,15.4979,15.4979,85600.0
2012-04-30 14:50:00,18.83,18.84,18.83,18.84,42800.0,15.4979,15.5061,15.4979,15.5061,42800.0
2012-04-30 14:55:00,18.84,18.86,18.84,18.86,30400.0,15.5061,15.5226,15.5061,15.5226,30400.0
2012-04-30 15:00:00,18.86,18.87,18.86,18.87,29200.0,15.5226,15.5308,15.5226,15.5308,29200.0
2012-04-30 15:05:00,18.87,18.87,18.86,18.86,9600.0,15.5308,15.5308,15.5226,15.5226,9600.0
2012-04-30 15:10:00,18.86,18.87,18.86,18.86,18400.0,15.5226,15.5308,15.5226,15.5226,18400.0
2012-04-30 15:15:00,18.86,18.86,18.85,18.85,18800.0,15.5226,15.5226,15.5144,15.5144,18800.0
2012-04-30 15:20:00,18.85,18.86,18.85,18.85,188800.0,15.5144,15.5226,15.5144,15.5144,188800.0
2012-04-30 15:25:00,18.86,18.86,18.85,18.86,104800.0,15.5226,15.5226,15.5144,15.5226,104800.0
2012-04-30 15:30:00,18.86,18.87,18.86,18.87,77200.0,15.5226,15.5308,15.5226,15.5308,77200.0
2012-04-30 15:35:00,18.87,18.88,18.87,18.88,47600.0,15.5308,15.5391,15.5308,15.5391,47600.0
2012-04-30 15:40:00,18.89,18.9,18.89,18.9,50400.0,15.5473,15.5555,15.5473,15.5555,50400.0
2012-04-30 15:45:00,18.9,18.91,18.88,18.88,88800.0,15.5555,15.5637,15.5391,15.5391,88800.0
2012-04-30 15:50:00,18.89,18.89,18.85,18.86,570000.0,15.5473,15.5473,15.5144,15.5226,570000.0
2012-04-30 15:55:00,18.87,18.87,18.82,18.83,304800.0,15.5308,15.5308,15.4897,15.4979,304800.0
2012-05-01 09:30:00,18.83,18.86,18.82,18.85,600000.0,15.4979,15.5226,15.4897,15.5144,600000.0
2012-05-01 09:35:00,18.85,18.89,18.83,18.84,176800.0,15.5144,15.5473,15.4979,15.5061,176800.0
2012-05-01 09:40:00,18.84,18.88,18.84,18.86,89200.0,15.5061,15.5391,15.5061,15.5226,89200.0
2012-05-01 09:45:00,18.86,18.86,18.82,18.84,78000.0,15.5226,15.5226,15.4897,15.5061,78000.0
2012-05-01 09:50:00,18.84,18.86,18.82,18.83,110000.0,15.5061,15.5226,15.4897,15.4979,110000.0
2012-05-01 09:55:00,18.83,18.85,18.8,18.8,105200.0,15.4979,15.5144,15.4732,15.4732,105200.0
2012-05-01 10:00:00,18.82,19.0,18.82,18.99,1270800.0,15.4897,15.6378,15.4897,15.6296,1270800.0
2012-05-01 10:05:00,18.99,19.05,18.99,19.03,221600.0,15.6296,15.679,15.6296,15.6625,221600.0
2012-05-01 10:10:00,19.02,19.04,19.0,19.04,48800.0,15.6543,15.6707,15.6378,15.6707,48800.0
2012-05-01 10:15:00,19.05,19.09,19.04,19.08,116800.0,15.679,15.7119,15.6707,15.7037,116800.0
2012-05-01 10:20:00,19.08,19.11,19.08,19.09,84800.0,15.7037,15.7284,15.7037,15.7119,84800.0
2012-05-01 10:25:00,19.09,19.11,19.09,19.1,32000.0,15.7119,15.7284,15.7119,15.7201,32000.0
2012-05-01 10:30:00,19.1,19.13,19.1,19.12,79200.0,15.7201,15.7448,15.7201,15.7366,79200.0
2012-05-01 10:35:00,19.12,19.13,19.11,19.11,32800.0,15.7366,15.7448,15.7284,15.7284,32800.0
2012-05-01 10:40:00,19.11,19.14,19.11,19.14,31200.0,15.7284,15.753,15.7284,15.753,31200.0
2012-05-01 10:45:00,19.14,19.15,19.14,19.14,63200.0,15.753,15.7613,15.753,15.753,63200.0
2012-05-01 10:50:00,19.14,19.16,19.14,19.15,110000.0,15.753,15.7695,15.753,15.7613,110000.0
2012-05-01 10:55:00,19.15,19.16,19.14,19.14,73200.0,15.7613,15.7695,15.753,15.753,73200.0
2012-05-01 11:00:00,19.14,19.14,19.13,19.13,28800.0,15.753,15.753,15.7448,15.7448,28800.0
2012-05-01 11:05:00,19.14,19.15,19.14,19.15,66800.0,15.753,15.7613,15.753,15.7613,66800.0
2012-05-01 11:10:00,19.14,19.15,19.13,19.15,121600.0,15.753,15.7613,15.7448,15.7613,121600.0
2012-05-01 11:15:00,19.15,19.15,19.15,19.15,22000.0,15.7613,15.7613,15.7613,15.7613,22000.0
2012-05-01 11:20:00,19.15,19.15,19.14,19.14,26000.0,15.7613,15.7613,15.753,15.753,26000.0
2012-05-01 11:25:00,19.14,19.16,19.14,19.15,34400.0,15.753,15.7695,15.753,15.7613,34400.0
2012-05-01 11:30:00,19.15,19.16,19.15,19.15,66400.0,15.7613,15.7695,15.7613,15.7613,66400.0
2012-05-01 11:35:00,19.15,19.15,19.14,19.15,16000.0,15.7613,15.7613,15.753,15.7613,16000.0
2012-05-01 11:40:00,19.15,19.15,19.14,19.14,26000.0,15.7613,15.7613,15.753,15.753,26000.0
2012-05-01 11:45:00,19.15,19.17,19.15,19.16,409600.0,15.7613,15.7777,15.7613,15.7695,409600.0
2012-05-01 11:50:00,19.16,19.19,19.16,19.18,54000.0,15.7695,15.7942,15.7695,15.786,54000.0
2012-05-01 11:55:00,19.18,19.18,19.17,19.17,18800.0,15.786,15.786,15.7777,15.7777,18800.0
2012-05-01 12:00:00,19.17,19.18,19.16,19.16,71200.0,15.7777,15.786,15.7695,15.7695,71200.0
2012-05-01 12:05:00,19.17,19.17,19.16,19.16,39600.0,15.7777,15.7777,15.7695,15.7695,39600.0
2012-05-01 12:10:00,19.16,19.16,19.15,19.16,26800.0,15.7695,15.7695,15.7613,15.7695,26800.0
2012-05-01 12:15:00,19.15,19.16,19.15,19.15,34400.0,15.7613,15.7695,15.7613,15.7613,34400.0
2012-05-01 12:20:00,19.16,19.16,19.16,19.16,29600.0,15.7695,15.7695,15.7695,15.7695,29600.0
2012-05-01 12:25:00,19.16,19.16,19.15,19.16,33600.0,15.7695,15.7695,15.7613,15.7695,33600.0
2012-05-01 12:30:00,19.16,19.16,19.15,19.15,48000.0,15.7695,15.7695,15.7613,15.7613,48000.0
2012-05-01 12:35:00,19.15,19.15,19.13,19.14,40000.0,15.7613,15.7613,15.7448,15.753,40000.0
2012-05-01 12:40:00,19.13,19.13,19.12,19.12,48000.0,15.7448,15.7448,15.7366,15.7366,48000.0
2012-05-01 12:45:00,19.12,19.12,19.1,19.1,37200.0,15.7366,15.7366,15.7201,15.7201,37200.0
2012-05-01 12:50:00,19.11,19.11,19.1,19.11,28000.0,15.7284,15.7284,15.7201,15.7284,28000.0
2012-05-01 12:55:00,19.11,19.12,19.11,19.11,56400.0,15.7284,15.7366,15.7284,15.7284,56400.0
2012-05-01 13:00:00,19.11,19.11,19.1,19.1,38000.0,15.7284,15.7284,15.7201,15.7201,38000.0
2012-05-01 13:05:00,19.1,19.11,19.09,19.1,56000.0,15.7201,15.7284,15.7119,15.7201,56000.0
2012-05-01 13:10:00,19.1,19.1,19.09,19.09,24400.0,15.7201,15.7201,15.7119,15.7119,24400.0
2012-05-01 13:15:00,19.09,19.09,19.08,19.08,39600.0,15.7119,15.7119,15.7037,15.7037,39600.0
2012-05-01 13:20:00,19.08,19.08,19.05,19.06,510800.0,15.7037,15.7037,15.679,15.6872,510800.0
2012-05-01 13:25:00,19.06,19.07,19.06,19.07,47600.0,15.6872,15.6954,15.6872,15.6954,47600.0
2012-05-01 13:30:00,19.07,19.08,19.07,19.08,48400.0,15.6954,15.7037,15.6954,15.7037,48400.0
2012-05-01 13:35:00,19.08,19.08,19.07,19.08,28400.0,15.7037,15.7037,15.6954,15.7037,28400.0
2012-05-01 13:40:00,19.08,19.08,19.07,19.07,64000.0,15.7037,15.7037,15.6954,15.6954,64000.0
2012-05-01 13:45:00,19.07,19.08,19.05,19.06,91200.0,15.6954,15.7037,15.679,15.6872,91200.0
2012-05-01 13:50:00,19.07,19.09,19.06,19.09,242000.0,15.6954,15.7119,15.6872,15.7119,242000.0
2012-05-01 13:55:00,19.09,19.1,19.08,19.09,63200.0,15.7119,15.7201,15.7037,15.7119,63200.0
2012-05-01 14:00:00,19.09,19.09,19.08,19.09,62000.0,15.7119,15.7119,15.7037,15.7119,62000.0
2012-05-01 14:05:00,19.08,19.1,19.07,19.09,34400.0,15.7037,15.7201,15.6954,15.7119,34400.0
2012-05-01 14:10:00,19.09,19.09,19.07,19.07,90400.0,15.7119,15.7119,15.6954,15.6954,90400.0
2012-05-01 14:15:00,19.06,19.08,19.06,19.07,70000.0,15.6872,15.7037,15.6872,15.6954,70000.0
2012-05-01 14:20:00,19.07,19.08,19.07,19.07,111600.0,15.6954,15.7037,15.6954,15.6954,111600.0
2012-05-01 14:25:00,19.07,19.07,19.0,19.05,193600.0,15.6954,15.6954,15.6378,15.679,193600.0
2012-05-01 14:30:00,19.05,19.05,19.03,19.04,75200.0,15.679,15.679,15.6625,15.6707,75200.0
2012-05-01 14:35:00,19.05,19.06,19.04,19.06,64800.0,15.679,15.6872,15.6707,15.6872,64800.0
2012-05-01 14:40:00,19.06,19.07,19.04,19.05,78000.0,15.6872,15.6954,15.6707,15.679,78000.0
2012-05-01 14:45:00,19.05,19.06,19.03,19.05,120800.0,15.679,15.6872,15.6625,15.679,120800.0
2012-05-01 14:50:00,19.05,19.05,19.0,19.0,125600.0,15.679,15.679,15.6378,15.6378,125600.0
2012-05-01 14:55:00,19.01,19.04,19.01,19.02,108800.0,15.646,15.6707,15.646,15.6543,108800.0
2012-05-01 15:00:00,19.02,19.04,19.02,19.04,101600.0,15.6543,15.6707,15.6543,15.6707,101600.0
2012-05-01 15:05:00,19.04,19.04,19.02,19.02,45600.0,15.6707,15.6707,15.6543,15.6543,45600.0
2012-05-01 15:10:00,19.02,19.02,18.99,18.99,146400.0,15.6543,15.6543,15.6296,15.6296,146400.0
2012-05-01 15:15:00,18.99,19.0,18.98,18.99,106000.0,15.6296,15.6378,15.6214,15.6296,106000.0
2012-05-01 15:20:00,18.99,19.0,18.97,19.0,57200.0,15.6296,15.6378,15.6131,15.6378,57200.0
2012-05-01 15:25:00,19.0,19.0,18.97,18.99,118800.0,15.6378,15.6378,15.6131,15.6296,118800.0
2012-05-01 15:30:00,18.99,18.99,18.95,18.95,189200.0,15.6296,15.6296,15.5967,15.5967,189200.0
2012-05-01 15:35:00,18.95,18.95,18.91,18.92,806000.0,15.5967,15.5967,15.5637,15.572,806000.0
2012-05-01 15:40:00,18.92,18.95,18.92,18.93,134000.0,15.572,15.5967,15.572,15.5802,134000.0
2012-05-01 15:45:00,18.93,18.93,18.91,18.91,186800.0,15.5802,15.5802,15.5637,15.5637,186800.0
2012-05-01 15:50:00,18.91,18.91,18.86,18.86,281600.0,15.5637,15.5637,15.5226,15.5226,281600.0
2012-05-01 15:55:00,18.86,18.86,18.83,18.85,1536000.0,15.5226,15.5226,15.4979,15.5144,1536000.0
2012-05-02 09:30:00,18.71,18.74,18.68,18.7,1017600.0,15.3991,15.4238,15.3744,15.3909,1017600.0
2012-05-02 09:35:00,18.7,18.75,18.69,18.75,319200.0,15.3909,15.4321,15.3827,15.4321,319200.0
2012-05-02 09:40:00,18.75,18.78,18.73,18.74,46400.0,15.4321,15.4567,15.4156,15.4238,46400.0
2012-05-02 09:45:00,18.74,18.78,18.74,18.76,52400.0,15.4238,15.4567,15.4238,15.4403,52400.0
2012-05-02 09:50:00,18.76,18.78,18.75,18.75,100800.0,15.4403,15.4567,15.4321,15.4321,100800.0
2012-05-02 09:55:00,18.75,18.77,18.75,18.77,24800.0,15.4321,15.4485,15.4321,15.4485,24800.0
2012-05-02 10:00:00,18.77,18.79,18.69,18.7,750000.0,15.4485,15.465,15.3827,15.3909,750000.0
2012-05-02 10:05:00,18.69,18.75,18.69,18.75,37200.0,15.3827,15.4321,15.3827,15.4321,37200.0
2012-05-02 10:10:00,18.75,18.76,18.73,18.74,34800.0,15.4321,15.4403,15.4156,15.4238,34800.0
2012-05-02 10:15:00,18.73,18.73,18.7,18.7,44400.0,15.4156,15.4156,15.3909,15.3909,44400.0
2012-05-02 10:20:00,18.71,18.71,18.69,18.69,59600.0,15.3991,15.3991,15.3827,15.3827,59600.0
2012-05-02 10:25:00,18.69,18.7,18.68,18.68,80400.0,15.3827,15.3909,15.3744,15.3744,80400.0
2012-05-02 10:30:00,18.67,18.69,18.65,18.69,70400.0,15.3662,15.3827,15.3498,15.3827,70400.0
2012-05-02 10:35:00,18.69,18.72,18.68,18.7,51600.0,15.3827,15.4074,15.3744,15.3909,51600.0
2012-05-02 10:40:00,18.71,18.72,18.69,18.71,586000.0,15.3991,15.4074,15.3827,15.3991,586000.0
2012-05-02 10:45:00,18.71,18.76,18.71,18.75,278000.0,15.3991,15.4403,15.3991,15.4321,278000.0
2012-05-02 10:50:00,18.75,18.75,18.74,18.75,61600.0,15.4321,15.4321,15.4238,15.4321,61600.0
2012-05-02 10:55:00,18.76,18.78,18.75,18.75,62800.0,15.4403,15.4567,15.4321,15.4321,62800.0
2012-05-02 11:00:00,18.75,18.77,18.75,18.75,39200.0,15.4321,15.4485,15.4321,15.4321,39200.0
2012-05-02 11:05:00,18.75,18.77,18.75,18.77,203200.0,15.4321,15.4485,15.4321,15.4485,203200.0
2012-05-02 11:10:00,18.77,18.79,18.76,18.78,518000.0,15.4485,15.465,15.4403,15.4567,518000.0
2012-05-02 11:15:00,18.78,18.78,18.77,18.78,68400.0,15.4567,15.4567,15.4485,15.4567,68400.0
2012-05-02 11:20:00,18.78,18.78,18.77,18.77,66800.0,15.4567,15.4567,15.4485,15.4485,66800.0
2012-05-02 11:25:00,18.78,18.78,18.78,18.78,30400.0,15.4567,15.4567,15.4567,15.4567,30400.0
2012-05-02 11:30:00,18.78,18.8,18.78,18.79,70800.0,15.4567,15.4732,15.4567,15.465,70800.0
2012-05-02 11:35:00,18.79,18.81,18.79,18.8,489200.0,15.465,15.4814,15.465,15.4732,489200.0
2012-05-02 11:40:00,18.81,18.81,18.8,18.8,48400.0,15.4814,15.4814,15.4732,15.4732,48400.0
2012-05-02 11:45:00,18.8,18.81,18.8,18.81,18400.0,15.4732,15.4814,15.4732,15.4814,18400.0
2012-05-02 11:50:00,18.81,18.81,18.8,18.8,28400.0,15.4814,15.4814,15.4732,15.4732,28400.0
2012-05-02 11:55:00,18.8,18.81,18.8,18.8,96000.0,15.4732,15.4814,15.4732,15.4732,96000.0
2012-05-02 12:00:00,18.8,18.8,18.78,18.78,44400.0,15.4732,15.4732,15.4567,15.4567,44400.0
2012-05-02 12:05:00,18.79,18.79,18.79,18.79,18800.0,15.465,15.465,15.465,15.465,18800.0
2012-05-02 12:10:00,18.8,18.82,18.8,18.82,12800.0,15.4732,15.4897,15.4732,15.4897,12800.0
2012-05-02 12:15:00,18.82,18.88,18.82,18.87,155200.0,15.4897,15.5391,15.4897,15.5308,155200.0
2012-05-02 12:20:00,18.87,18.91,18.87,18.89,335200.0,15.5308,15.5637,15.5308,15.5473,335200.0
2012-05-02 12:25:00,18.89,18.9,18.89,18.9,84800.0,15.5473,15.5555,15.5473,15.5555,84800.0
2012-05-02 12:30:00,18.9,18.91,18.9,18.9,35200.0,15.5555,15.5637,15.5555,15.5555,35200.0
2012-05-02 12:35:00,18.91,18.93,18.91,18.91,220800.0,15.5637,15.5802,15.5637,15.5637,220800.0
2012-05-02 12:40:00,18.91,18.91,18.9,18.9,70400.0,15.5637,15.5637,15.5555,15.5555,70400.0
2012-05-02 12:45:00,18.9,18.91,18.89,18.89,64000.0,15.5555,15.5637,15.5473,15.5473,64000.0
2012-05-02 12:50:00,18.89,18.9,18.89,18.9,26000.0,15.5473,15.5555,15.5473,15.5555,26000.0
2012-05-02 12:55:00,18.9,18.93,18.9,18.92,109600.0,15.5555,15.5802,15.5555,15.572,109600.0
2012-05-02 13:00:00,18.92,18.92,18.91,18.91,13200.0,15.572,15.572,15.5637,15.5637,13200.0
2012-05-02 13:05:00,18.9,18.92,18.9,18.91,8400.0,15.5555,15.572,15.5555,15.5637,8400.0
2012-05-02 13:10:00,18.91,18.91,18.91,18.91,5600.0,15.5637,15.5637,15.5637,15.5637,5600.0
2012-05-02 13:15:00,18.91,18.93,18.9,18.9,30800.0,15.5637,15.5802,15.5555,15.5555,30800.0
2012-05-02 13:20:00,18.91,18.91,18.89,18.9,33200.0,15.5637,15.5637,15.5473,15.5555,33200.0
2012-05-02 13:25:00,18.9,18.9,18.86,18.87,52800.0,15.5555,15.5555,15.5226,15.5308,52800.0
2012-05-02 13:30:00,18.86,18.87,18.86,18.86,62400.0,15.5226,15.5308,15.5226,15.5226,62400.0
2012-05-02 13:35:00,18.86,18.87,18.86,18.87,42800.0,15.5226,15.5308,15.5226,15.5308,42800.0
2012-05-02 13:40:00,18.87,18.88,18.87,18.88,26000.0,15.5308,15.5391,15.5308,15.5391,26000.0
2012-05-02 13:45:00,18.88,18.92,18.87,18.92,74000.0,15.5391,15.572,15.5308,15.572,74000.0
2012-05-02 13:50:00,18.92,18.94,18.92,18.93,60400.0,15.572,15.5884,15.572,15.5802,60400.0
2012-05-02 13:55:00,18.94,18.96,18.94,18.95,79600.0,15.5884,15.6049,15.5884,15.5967,79600.0
2012-05-02 14:00:00,18.95,18.97,18.94,18.94,189600.0,15.5967,15.6131,15.5884,15.5884,189600.0
2012-05-02 14:05:00,18.94,18.96,18.94,18.96,42400.0,15.5884,15.6049,15.5884,15.6049,42400.0
2012-05-02 14:10:00,18.96,18.97,18.94,18.95,84000.0,15.6049,15.6131,15.5884,15.5967,84000.0
2012-05-02 14:15:00,18.94,18.95,18.93,18.94,75200.0,15.5884,15.5967,15.5802,15.5884,75200.0
2012-05-02 14:20:00,18.94,18.94,18.93,18.93,24000.0,15.5884,15.5884,15.5802,15.5802,24000.0
2012-05-02 14:25:00,18.93,18.96,18.93,18.96,74000.0,15.5802,15.6049,15.5802,15.6049,74000.0
2012-05-02 14:30:00,18.96,18.96,18.93,18.93,295200.0,15.6049,15.6049,15.5802,15.5802,295200.0
2012-05-02 14:35:00,18.93,18.93,18.91,18.91,53600.0,15.5802,15.5802,15.5637,15.5637,53600.0
2012-05-02 14:40:00,18.91,18.91,18.9,18.91,36000.0,15.5637,15.5637,15.5555,15.5637,36000.0
2012-05-02 14:45:00,18.91,18.91,18.9,18.91,17600.0,15.5637,15.5637,15.5555,15.5637,17600.0
2012-05-02 14:50:00,18.91,18.92,18.91,18.92,11200.0,15.5637,15.572,15.5637,15.572,11200.0
2012-05-02 14:55:00,18.92,18.92,18.9,18.91,76400.0,15.572,15.572,15.5555,15.5637,76400.0
2012-05-02 15:00:00,18.91,18.93,18.9,18.9,47200.0,15.5637,15.5802,15.5555,15.5555,47200.0
2012-05-02 15:05:00,18.89,18.9,18.89,18.89,14800.0,15.5473,15.5555,15.5473,15.5473,14800.0
2012-05-02 15:10:00,18.88,18.89,18.88,18.89,54000.0,15.5391,15.5473,15.5391,15.5473,54000.0
2012-05-02 15:15:00,18.89,18.91,18.88,18.9,35200.0,15.5473,15.5637,15.5391,15.5555,35200.0
2012-05-02 15:20:00,18.9,18.91,18.9,18.91,26000.0,15.5555,15.5637,15.5555,15.5637,26000.0
2012-05-02 15:25:00,18.91,18.91,18.9,18.9,188800.0,15.5637,15.5637,15.5555,15.5555,188800.0
2012-05-02 15:30:00,18.9,18.9,18.89,18.89,64800.0,15.5555,15.5555,15.5473,15.5473,64800.0
2012-05-02 15:35:00,18.89,18.91,18.88,18.9,45200.0,15.5473,15.5637,15.5391,15.5555,45200.0
2012-05-02 15:40:00,18.9,18.92,18.9,18.92,424400.0,15.5555,15.572,15.5555,15.572,424400.0
2012-05-02 15:45:00,18.92,18.95,18.92,18.93,102000.0,15.572,15.5967,15.572,15.5802,102000.0
2012-05-02 15:50:00,18.93,18.93,18.91,18.93,66400.0,15.5802,15.5802,15.5637,15.5802,66400.0
2012-05-02 15:55:00,18.92,18.95,18.92,18.95,114000.0,15.572,15.5967,15.572,15.5967,114000.0
2012-05-03 09:30:00,18.95,18.95,18.9,18.91,164000.0,15.5967,15.5967,15.5555,15.5637,164000.0
2012-05-03 09:35:00,18.91,18.91,18.83,18.85,107600.0,15.5637,15.5637,15.4979,15.5144,107600.0
2012-05-03 09:40:00,18.85,18.85,18.83,18.84,41200.0,15.5144,15.5144,15.4979,15.5061,41200.0
2012-05-03 09:45:00,18.85,18.87,18.84,18.87,26400.0,15.5144,15.5308,15.5061,15.5308,26400.0
2012-05-03 09:50:00,18.88,18.9,18.87,18.9,18400.0,15.5391,15.5555,15.5308,15.5555,18400.0
2012-05-03 09:55:00,18.9,18.9,18.86,18.86,33200.0,15.5555,15.5555,15.5226,15.5226,33200.0
2012-05-03 10:00:00,18.86,18.86,18.81,18.82,200800.0,15.5226,15.5226,15.4814,15.4897,200800.0
2012-05-03 10:05:00,18.8,18.81,18.79,18.8,313600.0,15.4732,15.4814,15.465,15.4732,313600.0
2012-05-03 10:10:00,18.8,18.81,18.79,18.79,56000.0,15.4732,15.4814,15.465,15.465,56000.0
2012-05-03 10:15:00,18.79,18.81,18.78,18.79,39600.0,15.465,15.4814,15.4567,15.465,39600.0
2012-05-03 10:20:00,18.78,18.78,18.74,18.75,71200.0,15.4567,15.4567,15.4238,15.4321,71200.0
2012-05-03 10:25:00,18.75,18.8,18.75,18.8,36400.0,15.4321,15.4732,15.4321,15.4732,36400.0
2012-05-03 10:30:00,18.8,18.82,18.8,18.81,33200.0,15.4732,15.4897,15.4732,15.4814,33200.0
2012-05-03 10:35:00,18.81,18.84,18.81,18.83,22400.0,15.4814,15.5061,15.4814,15.4979,22400.0
2012-05-03 10:40:00,18.83,18.84,18.82,18.82,29200.0,15.4979,15.5061,15.4897,15.4897,29200.0
2012-05-03 10:45:00,18.82,18.82,18.79,18.81,56400.0,15.4897,15.4897,15.465,15.4814,56400.0
2012-05-03 10:50:00,18.81,18.81,18.79,18.81,43200.0,15.4814,15.4814,15.465,15.4814,43200.0
2012-05-03 10:55:00,18.81,18.89,18.81,18.89,100400.0,15.4814,15.5473,15.4814,15.5473,100400.0
2012-05-03 11:00:00,18.89,18.89,18.86,18.87,26400.0,15.5473,15.5473,15.5226,15.5308,26400.0
2012-05-03 11:05:00,18.87,18.88,18.86,18.86,18800.0,15.5308,15.5391,15.5226,15.5226,18800.0
2012-05-03 11:10:00,18.86,18.86,18.85,18.85,117600.0,15.5226,15.5226,15.5144,15.5144,117600.0
2012-05-03 11:15:00,18.85,18.86,18.84,18.85,32000.0,15.5144,15.5226,15.5061,15.5144,32000.0
2012-05-03 11:20:00,18.85,18.87,18.85,18.87,8800.0,15.5144,15.5308,15.5144,15.5308,8800.0
2012-05-03 11:25:00,18.87,18.88,18.84,18.85,42000.0,15.5308,15.5391,15.5061,15.5144,42000.0
2012-05-03 11:30:00,18.85,18.86,18.81,18.81,128000.0,15.5144,15.5226,15.4814,15.4814,128000.0
2012-05-03 11:35:00,18.81,18.82,18.8,18.81,70000.0,15.4814,15.4897,15.4732,15.4814,70000.0
2012-05-03 11:40:00,18.81,18.83,18.81,18.83,13600.0,15.4814,15.4979,15.4814,15.4979,13600.0
2012-05-03 11:45:00,18.82,18.83,18.72,18.73,220000.0,15.4897,15.4979,15.4074,15.4156,220000.0
2012-05-03 11:50:00,18.72,18.75,18.72,18.74,65600.0,15.4074,15.4321,15.4074,15.4238,65600.0
2012-05-03 11:55:00,18.74,18.75,18.73,18.75,36000.0,15.4238,15.4321,15.4156,15.4321,36000.0
2012-05-03 12:00:00,18.74,18.75,18.72,18.74,20400.0,15.4238,15.4321,15.4074,15.4238,20400.0
2012-05-03 12:05:00,18.73,18.74,18.71,18.73,36400.0,15.4156,15.4238,15.3991,15.4156,36400.0
2012-05-03 12:10:00,18.74,18.74,18.73,18.74,21600.0,15.4238,15.4238,15.4156,15.4238,21600.0
2012-05-03 12:15:00,18.74,18.75,18.74,18.74,32800.0,15.4238,15.4321,15.4238,15.4238,32800.0
2012-05-03 12:20:00,18.75,18.75,18.73,18.73,98800.0,15.4321,15.4321,15.4156,15.4156,98800.0
2012-05-03 12:25:00,18.73,18.75,18.72,18.75,114000.0,15.4156,15.4321,15.4074,15.4321,114000.0
2012-05-03 12:30:00,18.74,18.75,18.74,18.75,30000.0,15.4238,15.4321,15.4238,15.4321,30000.0
2012-05-03 12:35:00,18.75,18.78,18.75,18.78,104000.0,15.4321,15.4567,15.4321,15.4567,104000.0
2012-05-03 12:40:00,18.78,18.78,18.74,18.74,84400.0,15.4567,15.4567,15.4238,15.4238,84400.0
2012-05-03 12:45:00,18.74,18.75,18.74,18.74,45600.0,15.4238,15.4321,15.4238,15.4238,45600.0
2012-05-03 12:50:00,18.74,18.75,18.74,18.74,30400.0,15.4238,15.4321,15.4238,15.4238,30400.0
2012-05-03 12:55:00,18.74,18.74,18.71,18.71,76400.0,15.4238,15.4238,15.3991,15.3991,76400.0
2012-05-03 13:00:00,18.71,18.73,18.71,18.73,28400.0,15.3991,15.4156,15.3991,15.4156,28400.0
2012-05-03 13:05:00,18.72,18.73,18.71,18.72,36800.0,15.4074,15.4156,15.3991,15.4074,36800.0
2012-05-03 13:10:00,18.71,18.72,18.7,18.71,50800.0,15.3991,15.4074,15.3909,15.3991,50800.0
2012-05-03 13:15:00,18.71,18.73,18.71,18.73,28400.0,15.3991,15.4156,15.3991,15.4156,28400.0
2012-05-03 13:20:00,18.73,18.74,18.72,18.72,9600.0,15.4156,15.4238,15.4074,15.4074,9600.0
2012-05-03 13:25:00,18.72,18.74,18.72,18.74,16400.0,15.4074,15.4238,15.4074,15.4238,16400.0
2012-05-03 13:30:00,18.73,18.73,18.7,18.7,18000.0,15.4156,15.4156,15.3909,15.3909,18000.0
2012-05-03 13:35:00,18.7,18.7,18.7,18.7,10800.0,15.3909,15.3909,15.3909,15.3909,10800.0
2012-05-03 13:40:00,18.7,18.7,18.63,18.63,254000.0,15.3909,15.3909,15.3333,15.3333,254000.0
2012-05-03 13:45:00,18.63,18.65,18.63,18.64,68400.0,15.3333,15.3498,15.3333,15.3415,68400.0
2012-05-03 13:50:00,18.64,18.67,18.63,18.67,48400.0,15.3415,15.3662,15.3333,15.3662,48400.0
2012-05-03 13:55:00,18.67,18.71,18.66,18.66,355200.0,15.3662,15.3991,15.358,15.358,355200.0
2012-05-03 14:00:00,18.66,18.67,18.65,18.66,61600.0,15.358,15.3662,15.3498,15.358,61600.0
2012-05-03 14:05:00,18.66,18.67,18.65,18.66,40000.0,15.358,15.3662,15.3498,15.358,40000.0
2012-05-03 14:10:00,18.66,18.67,18.64,18.66,127600.0,15.358,15.3662,15.3415,15.358,127600.0
2012-05-03 14:15:00,18.66,18.68,18.65,18.67,318400.0,15.358,15.3744,15.3498,15.3662,318400.0
2012-05-03 14:20:00,18.67,18.67,18.66,18.67,98000.0,15.3662,15.3662,15.358,15.3662,98000.0
2012-05-03 14:25:00,18.67,18.67,18.65,18.66,22800.0,15.3662,15.3662,15.3498,15.358,22800.0
2012-05-03 14:30:00,18.65,18.66,18.65,18.66,82000.0,15.3498,15.358,15.3498,15.358,82000.0
2012-05-03 14:35:00,18.66,18.66,18.65,18.65,40400.0,15.358,15.358,15.3498,15.3498,40400.0
2012-05-03 14:40:00,18.65,18.65,18.64,18.64,42400.0,15.3498,15.3498,15.3415,15.3415,42400.0
2012-05-03 14:45:00,18.64,18.64,18.6,18.61,121600.0,15.3415,15.3415,15.3086,15.3168,121600.0
2012-05-03 14:50:00,18.61,18.63,18.61,18.62,20000.0,15.3168,15.3333,15.3168,15.3251,20000.0
2012-05-03 14:55:00,18.62,18.64,18.62,18.62,51600.0,15.3251,15.3415,15.3251,15.3251,51600.0
2012-05-03 15:00:00,18.63,18.65,18.62,18.65,18400.0,15.3333,15.3498,15.3251,15.3498,18400.0
2012-05-03 15:05:00,18.65,18.65,18.63,18.64,36800.0,15.3498,15.3498,15.3333,15.3415,36800.0
2012-05-03 15:10:00,18.64,18.67,18.64,18.67,37200.0,15.3415,15.3662,15.3415,15.3662,37200.0
2012-05-03 15:15:00,18.68,18.7,18.68,18.69,46400.0,15.3744,15.3909,15.3744,15.3827,46400.0
2012-05-03 15:20:00,18.69,18.72,18.69,18.7,94800.0,15.3827,15.4074,15.3827,15.3909,94800.0
2012-05-03 15:25:00,18.7,18.71,18.7,18.7,81200.0,15.3909,15.3991,15.3909,15.3909,81200.0
2012-05-03 15:30:00,18.69,18.71,18.69,18.7,85600.0,15.3827,15.3991,15.3827,15.3909,85600.0
2012-05-03 15:35:00,18.7,18.71,18.68,18.68,136000.0,15.3909,15.3991,15.3744,15.3744,136000.0
2012-05-03 15:40:00,18.67,18.7,18.67,18.7,122000.0,15.3662,15.3909,15.3662,15.3909,122000.0
2012-05-03 15:45:00,18.69,18.69,18.67,18.69,242400.0,15.3827,15.3827,15.3662,15.3827,242400.0
2012-05-03 15:50:00,18.69,18.69,18.68,18.68,114000.0,15.3827,15.3827,15.3744,15.3744,114000.0
2012-05-03 15:55:00,18.68,18.7,18.68,18.7,370800.0,15.3744,15.3909,15.3744,15.3909,370800.0
2012-05-04 09:30:00,18.61,18.61,18.54,18.55,60000.0,15.3168,15.3168,15.2592,15.2674,60000.0
2012-05-04 09:35:00,18.54,18.54,18.5,18.52,154000.0,15.2592,15.2592,15.2263,15.2428,154000.0
2012-05-04 09:40:00,18.52,18.52,18.48,18.49,70400.0,15.2428,15.2428,15.2098,15.2181,70400.0
2012-05-04 09:45:00,18.49,18.53,18.49,18.51,132000.0,15.2181,15.251,15.2181,15.2345,132000.0
2012-05-04 09:50:00,18.52,18.56,18.52,18.53,70000.0,15.2428,15.2757,15.2428,15.251,70000.0
2012-05-04 09:55:00,18.53,18.53,18.49,18.51,184800.0,15.251,15.251,15.2181,15.2345,184800.0
2012-05-04 10:00:00,18.51,18.51,18.45,18.46,186800.0,15.2345,15.2345,15.1851,15.1934,186800.0
2012-05-04 10:05:00,18.46,18.5,18.46,18.48,22800.0,15.1934,15.2263,15.1934,15.2098,22800.0
2012-05-04 10:10:00,18.48,18.5,18.47,18.48,45200.0,15.2098,15.2263,15.2016,15.2098,45200.0
2012-05-04 10:15:00,18.49,18.49,18.43,18.43,89600.0,15.2181,15.2181,15.1687,15.1687,89600.0
2012-05-04 10:20:00,18.43,18.46,18.43,18.46,51200.0,15.1687,15.1934,15.1687,15.1934,51200.0
2012-05-04 10:25:00,18.46,18.46,18.43,18.43,31600.0,15.1934,15.1934,15.1687,15.1687,31600.0
2012-05-04 10:30:00,18.43,18.43,18.38,18.4,65200.0,15.1687,15.1687,15.1275,15.144,65200.0
2012-05-04 10:35:00,18.4,18.41,18.38,18.4,128800.0,15.144,15.1522,15.1275,15.144,128800.0
2012-05-04 10:40:00,18.39,18.41,18.39,18.41,149200.0,15.1358,15.1522,15.1358,15.1522,149200.0
2012-05-04 10:45:00,18.41,18.42,18.4,18.41,150400.0,15.1522,15.1605,15.144,15.1522,150400.0
2012-05-04 10:50:00,18.41,18.42,18.41,18.41,71600.0,15.1522,15.1605,15.1522,15.1522,71600.0
2012-05-04 10:55:00,18.42,18.46,18.42,18.45,158400.0,15.1605,15.1934,15.1605,15.1851,158400.0
2012-05-04 11:00:00,18.44,18.45,18.41,18.43,75200.0,15.1769,15.1851,15.1522,15.1687,75200.0
2012-05-04 11:05:00,18.43,18.44,18.42,18.42,115600.0,15.1687,15.1769,15.1605,15.1605,115600.0
2012-05-04 11:10:00,18.42,18.44,18.41,18.41,45200.0,15.1605,15.1769,15.1522,15.1522,45200.0
2012-05-04 11:15:00,18.41,18.45,18.4,18.43,77200.0,15.1522,15.1851,15.144,15.1687,77200.0
2012-05-04 11:20:00,18.43,18.43,18.4,18.41,92400.0,15.1687,15.1687,15.144,15.1522,92400.0
2012-05-04 11:25:00,18.41,18.43,18.41,18.41,52400.0,15.1522,15.1687,15.1522,15.1522,52400.0
2012-05-04 11:30:00,18.41,18.41,18.38,18.38,74400.0,15.1522,15.1522,15.1275,15.1275,74400.0
2012-05-04 11:35:00,18.38,18.38,18.35,18.36,70800.0,15.1275,15.1275,15.1028,15.1111,70800.0
2012-05-04 11:40:00,18.35,18.37,18.35,18.36,28800.0,15.1028,15.1193,15.1028,15.1111,28800.0
2012-05-04 11:45:00,18.36,18.36,18.33,18.35,85200.0,15.1111,15.1111,15.0864,15.1028,85200.0
2012-05-04 11:50:00,18.35,18.36,18.32,18.36,133200.0,15.1028,15.1111,15.0781,15.1111,133200.0
2012-05-04 11:55:00,18.36,18.37,18.35,18.36,252000.0,15.1111,15.1193,15.1028,15.1111,252000.0
2012-05-04 12:00:00,18.36,18.37,18.36,18.37,29600.0,15.1111,15.1193,15.1111,15.1193,29600.0
2012-05-04 12:05:00,18.37,18.39,18.37,18.39,37200.0,15.1193,15.1358,15.1193,15.1358,37200.0
2012-05-04 12:10:00,18.39,18.4,18.39,18.4,50000.0,15.1358,15.144,15.1358,15.144,50000.0
2012-05-04 12:15:00,18.39,18.39,18.37,18.38,24000.0,15.1358,15.1358,15.1193,15.1275,24000.0
2012-05-04 12:20:00,18.38,18.38,18.34,18.34,39200.0,15.1275,15.1275,15.0946,15.0946,39200.0
2012-05-04 12:25:00,18.34,18.36,18.34,18.35,306000.0,15.0946,15.1111,15.0946,15.1028,306000.0
2012-05-04 12:30:00,18.35,18.36,18.35,18.36,46800.0,15.1028,15.1111,15.1028,15.1111,46800.0
2012-05-04 12:35:00,18.36,18.36,18.32,18.33,115200.0,15.1111,15.1111,15.0781,15.0864,115200.0
2012-05-04 12:40:00,18.33,18.35,18.32,18.35,57200.0,15.0864,15.1028,15.0781,15.1028,57200.0
2012-05-04 12:45:00,18.35,18.37,18.35,18.36,61200.0,15.1028,15.1193,15.1028,15.1111,61200.0
2012-05-04 12:50:00,18.35,18.37,18.34,18.35,65200.0,15.1028,15.1193,15.0946,15.1028,65200.0
2012-05-04 12:55:00,18.35,18.37,18.35,18.37,37200.0,15.1028,15.1193,15.1028,15.1193,37200.0
2012-05-04 13:00:00,18.37,18.38,18.37,18.37,31200.0,15.1193,15.1275,15.1193,15.1193,31200.0
2012-05-04 13:05:00,18.37,18.4,18.37,18.38,39200.0,15.1193,15.144,15.1193,15.1275,39200.0
2012-05-04 13:10:00,18.37,18.39,18.35,18.35,65600.0,15.1193,15.1358,15.1028,15.1028,65600.0
2012-05-04 13:15:00,18.36,18.4,18.36,18.39,27600.0,15.1111,15.144,15.1111,15.1358,27600.0
2012-05-04 13:20:00,18.39,18.39,18.38,18.38,40800.0,15.1358,15.1358,15.1275,15.1275,40800.0
2012-05-04 13:25:00,18.37,18.4,18.37,18.39,26800.0,15.1193,15.144,15.1193,15.1358,26800.0
2012-05-04 13:30:00,18.39,18.43,18.39,18.42,29600.0,15.1358,15.1687,15.1358,15.1605,29600.0
2012-05-04 13:35:00,18.42,18.43,18.4,18.42,95600.0,15.1605,15.1687,15.144,15.1605,95600.0
2012-05-04 13:40:00,18.42,18.43,18.42,18.42,58800.0,15.1605,15.1687,15.1605,15.1605,58800.0
2012-05-04 13:45:00,18.42,18.42,18.4,18.42,28000.0,15.1605,15.1605,15.144,15.1605,28000.0
2012-05-04 13:50:00,18.42,18.43,18.41,18.41,20800.0,15.1605,15.1687,15.1522,15.1522,20800.0
2012-05-04 13:55:00,18.42,18.42,18.41,18.42,13200.0,15.1605,15.1605,15.1522,15.1605,13200.0
2012-05-04 14:00:00,18.42,18.42,18.39,18.41,62400.0,15.1605,15.1605,15.1358,15.1522,62400.0
2012-05-04 14:05:00,18.41,18.41,18.39,18.4,9600.0,15.1522,15.1522,15.1358,15.144,9600.0
2012-05-04 14:10:00,18.4,18.4,18.39,18.39,32400.0,15.144,15.144,15.1358,15.1358,32400.0
2012-05-04 14:15:00,18.39,18.39,18.38,18.39,50800.0,15.1358,15.1358,15.1275,15.1358,50800.0
2012-05-04 14:20:00,18.39,18.39,18.38,18.38,28400.0,15.1358,15.1358,15.1275,15.1275,28400.0
2012-05-04 14:25:00,18.39,18.4,18.38,18.4,26400.0,15.1358,15.144,15.1275,15.144,26400.0
2012-05-04 14:30:00,18.4,18.4,18.39,18.4,20400.0,15.144,15.144,15.1358,15.144,20400.0
2012-05-04 14:35:00,18.4,18.4,18.35,18.36,151200.0,15.144,15.144,15.1028,15.1111,151200.0
2012-05-04 14:40:00,18.36,18.36,18.35,18.36,55600.0,15.1111,15.1111,15.1028,15.1111,55600.0
2012-05-04 14:45:00,18.36,18.38,18.36,18.38,31600.0,15.1111,15.1275,15.1111,15.1275,31600.0
2012-05-04 14:50:00,18.38,18.38,18.36,18.36,73600.0,15.1275,15.1275,15.1111,15.1111,73600.0
2012-05-04 14:55:00,18.36,18.39,18.36,18.38,40000.0,15.1111,15.1358,15.1111,15.1275,40000.0
2012-05-04 15:00:00,18.38,18.4,18.38,18.4,50000.0,15.1275,15.144,15.1275,15.144,50000.0
2012-05-04 15:05:00,18.4,18.4,18.39,18.4,38000.0,15.144,15.144,15.1358,15.144,38000.0
2012-05-04 15:10:00,18.4,18.4,18.39,18.39,30800.0,15.144,15.144,15.1358,15.1358,30800.0
2012-05-04 15:15:00,18.38,18.4,18.38,18.38,64800.0,15.1275,15.144,15.1275,15.1275,64800.0
2012-05-04 15:20:00,18.38,18.38,18.37,18.38,58800.0,15.1275,15.1275,15.1193,15.1275,58800.0
2012-05-04 15:25:00,18.38,18.38,18.36,18.37,74800.0,15.1275,15.1275,15.1111,15.1193,74800.0
2012-05-04 15:30:00,18.37,18.39,18.37,18.39,76400.0,15.1193,15.1358,15.1193,15.1358,76400.0
2012-05-04 15:35:00,18.38,18.39,18.37,18.38,92400.0,15.1275,15.1358,15.1193,15.1275,92400.0
2012-05-04 15:40:00,18.37,18.4,18.37,18.38,238800.0,15.1193,15.144,15.1193,15.1275,238800.0
2012-05-04 15:45:00,18.38,18.39,18.38,18.39,101200.0,15.1275,15.1358,15.1275,15.1358,101200.0
2012-05-04 15:50:00,18.39,18.39,18.36,18.36,85600.0,15.1358,15.1358,15.1111,15.1111,85600.0
2012-05-04 15:55:00,18.36,18.38,18.35,18.35,153200.0,15.1111,15.1275,15.1028,15.1028,153200.0
2012-05-07 09:30:00,18.27,18.3,18.27,18.29,84400.0,15.037,15.0617,15.037,15.0535,84400.0
2012-05-07 09:35:00,18.28,18.36,18.26,18.36,87600.0,15.0452,15.1111,15.0288,15.1111,87600.0
2012-05-07 09:40:00,18.37,18.38,18.31,18.31,158400.0,15.1193,15.1275,15.0699,15.0699,158400.0
2012-05-07 09:45:00,18.31,18.31,18.25,18.25,124400.0,15.0699,15.0699,15.0205,15.0205,124400.0
2012-05-07 09:50:00,18.25,18.32,18.25,18.28,84000.0,15.0205,15.0781,15.0205,15.0452,84000.0
2012-05-07 09:55:00,18.27,18.36,18.26,18.36,88000.0,15.037,15.1111,15.0288,15.1111,88000.0
2012-05-07 10:00:00,18.37,18.38,18.35,18.38,78400.0,15.1193,15.1275,15.1028,15.1275,78400.0
2012-05-07 10:05:00,18.38,18.39,18.37,18.38,56400.0,15.1275,15.1358,15.1193,15.1275,56400.0
2012-05-07 10:10:00,18.38,18.4,18.34,18.35,114400.0,15.1275,15.144,15.0946,15.1028,114400.0
2012-05-07 10:15:00,18.35,18.4,18.34,18.4,76000.0,15.1028,15.144,15.0946,15.144,76000.0
2012-05-07 10:20:00,18.39,18.39,18.36,18.38,40400.0,15.1358,15.1358,15.1111,15.1275,40400.0
2012-05-07 10:25:00,18.37,18.37,18.3,18.3,45200.0,15.1193,15.1193,15.0617,15.0617,45200.0
2012-05-07 10:30:00,18.3,18.32,18.28,18.29,66000.0,15.0617,15.0781,15.0452,15.0535,66000.0
2012-05-07 10:35:00,18.29,18.29,18.27,18.28,76800.0,15.0535,15.0535,15.037,15.0452,76800.0
2012-05-07 10:40:00,18.28,18.29,18.27,18.28,77200.0,15.0452,15.0535,15.037,15.0452,77200.0
2012-05-07 10:45:00,18.28,18.33,18.28,18.33,71200.0,15.0452,15.0864,15.0452,15.0864,71200.0
2012-05-07 10:50:00,18.33,18.34,18.32,18.34,80400.0,15.0864,15.0946,15.0781,15.0946,80400.0
2012-05-07 10:55:00,18.34,18.34,18.32,18.33,83600.0,15.0946,15.0946,15.0781,15.0864,83600.0
2012-05-07 11:00:00,18.33,18.41,18.33,18.38,209200.0,15.0864,15.1522,15.0864,15.1275,209200.0
2012-05-07 11:05:00,18.39,18.39,18.35,18.35,331600.0,15.1358,15.1358,15.1028,15.1028,331600.0
2012-05-07 11:10:00,18.35,18.38,18.34,18.35,126000.0,15.1028,15.1275,15.0946,15.1028,126000.0
2012-05-07 11:15:00,18.35,18.35,18.34,18.34,89200.0,15.1028,15.1028,15.0946,15.0946,89200.0
2012-05-07 11:20:00,18.34,18.37,18.34,18.35,38800.0,15.0946,15.1193,15.0946,15.1028,38800.0
2012-05-07 11:25:00,18.36,18.36,18.34,18.34,11600.0,15.1111,15.1111,15.0946,15.0946,11600.0
2012-05-07 11:30:00,18.35,18.36,18.34,18.36,31200.0,15.1028,15.1111,15.0946,15.1111,31200.0
2012-05-07 11:35:00,18.35,18.36,18.35,18.35,32400.0,15.1028,15.1111,15.1028,15.1028,32400.0
2012-05-07 11:40:00,18.36,18.36,18.34,18.34,14800.0,15.1111,15.1111,15.0946,15.0946,14800.0
2012-05-07 11:45:00,18.34,18.34,18.33,18.34,15600.0,15.0946,15.0946,15.0864,15.0946,15600.0
2012-05-07 11:50:00,18.34,18.35,18.32,18.32,43600.0,15.0946,15.1028,15.0781,15.0781,43600.0
2012-05-07 11:55:00,18.32,18.34,18.32,18.34,26000.0,15.0781,15.0946,15.0781,15.0946,26000.0
2012-05-07 12:00:00,18.33,18.35,18.33,18.34,46400.0,15.0864,15.1028,15.0864,15.0946,46400.0
2012-05-07 12:05:00,18.34,18.35,18.34,18.34,31200.0,15.0946,15.1028,15.0946,15.0946,31200.0
2012-05-07 12:10:00,18.34,18.34,18.32,18.34,26400.0,15.0946,15.0946,15.0781,15.0946,26400.0
2012-05-07 12:15:00,18.34,18.34,18.32,18.33,35200.0,15.0946,15.0946,15.0781,15.0864,35200.0
2012-05-07 12:20:00,18.32,18.34,18.32,18.33,14800.0,15.0781,15.0946,15.0781,15.0864,14800.0
2012-05-07 12:25:00,18.33,18.33,18.33,18.33,3200.0,15.0864,15.0864,15.0864,15.0864,3200.0
2012-05-07 12:30:00,18.34,18.4,18.34,18.39,98400.0,15.0946,15.144,15.0946,15.1358,98400.0
2012-05-07 12:35:00,18.4,18.41,18.39,18.39,90800.0,15.144,15.1522,15.1358,15.1358,90800.0
2012-05-07 12:40:00,18.39,18.4,18.39,18.4,34000.0,15.1358,15.144,15.1358,15.144,34000.0
2012-05-07 12:45:00,18.4,18.41,18.39,18.4,16400.0,15.144,15.1522,15.1358,15.144,16400.0
2012-05-07 12:50:00,18.4,18.41,18.39,18.39,5600.0,15.144,15.1522,15.1358,15.1358,5600.0
2012-05-07 12:55:00,18.39,18.39,18.37,18.38,20400.0,15.1358,15.1358,15.1193,15.1275,20400.0
2012-05-07 13:00:00,18.39,18.39,18.37,18.39,22000.0,15.1358,15.1358,15.1193,15.1358,22000.0
2012-05-07 13:05:00,18.38,18.39,18.37,18.37,51600.0,15.1275,15.1358,15.1193,15.1193,51600.0
2012-05-07 13:10:00,18.37,18.4,18.36,18.4,46000.0,15.1193,15.144,15.1111,15.144,46000.0
2012-05-07 13:15:00,18.4,18.42,18.39,18.42,40000.0,15.144,15.1605,15.1358,15.1605,40000.0
2012-05-07 13:20:00,18.43,18.46,18.41,18.42,87600.0,15.1687,15.1934,15.1522,15.1605,87600.0
2012-05-07 13:25:00,18.4,18.42,18.39,18.41,27600.0,15.144,15.1605,15.1358,15.1522,27600.0
2012-05-07 13:30:00,18.4,18.41,18.4,18.41,36400.0,15.144,15.1522,15.144,15.1522,36400.0
2012-05-07 13:35:00,18.41,18.43,18.41,18.42,11600.0,15.1522,15.1687,15.1522,15.1605,11600.0
2012-05-07 13:40:00,18.42,18.45,18.41,18.43,41200.0,15.1605,15.1851,15.1522,15.1687,41200.0
2012-05-07 13:45:00,18.43,18.44,18.42,18.44,24800.0,15.1687,15.1769,15.1605,15.1769,24800.0
2012-05-07 13:50:00,18.44,18.46,18.43,18.45,57200.0,15.1769,15.1934,15.1687,15.1851,57200.0
2012-05-07 13:55:00,18.45,18.46,18.43,18.44,78400.0,15.1851,15.1934,15.1687,15.1769,78400.0
2012-05-07 14:00:00,18.44,18.46,18.43,18.43,30800.0,15.1769,15.1934,15.1687,15.1687,30800.0
2012-05-07 14:05:00,18.44,18.45,18.43,18.45,14800.0,15.1769,15.1851,15.1687,15.1851,14800.0
2012-05-07 14:10:00,18.45,18.45,18.43,18.44,135600.0,15.1851,15.1851,15.1687,15.1769,135600.0
2012-05-07 14:15:00,18.45,18.45,18.42,18.43,32800.0,15.1851,15.1851,15.1605,15.1687,32800.0
2012-05-07 14:20:00,18.43,18.43,18.42,18.42,10000.0,15.1687,15.1687,15.1605,15.1605,10000.0
2012-05-07 14:25:00,18.42,18.43,18.4,18.42,57600.0,15.1605,15.1687,15.144,15.1605,57600.0
2012-05-07 14:30:00,18.42,18.42,18.41,18.42,21200.0,15.1605,15.1605,15.1522,15.1605,21200.0
2012-05-07 14:35:00,18.42,18.42,18.41,18.42,30800.0,15.1605,15.1605,15.1522,15.1605,30800.0
2012-05-07 14:40:00,18.41,18.42,18.4,18.41,76000.0,15.1522,15.1605,15.144,15.1522,76000.0
2012-05-07 14:45:00,18.41,18.42,18.41,18.41,44400.0,15.1522,15.1605,15.1522,15.1522,44400.0
2012-05-07 14:50:00,18.41,18.44,18.41,18.44,237600.0,15.1522,15.1769,15.1522,15.1769,237600.0
2012-05-07 14:55:00,18.44,18.45,18.43,18.43,20400.0,15.1769,15.1851,15.1687,15.1687,20400.0
2012-05-07 15:00:00,18.44,18.44,18.42,18.42,29600.0,15.1769,15.1769,15.1605,15.1605,29600.0
2012-05-07 15:05:00,18.42,18.43,18.41,18.42,58800.0,15.1605,15.1687,15.1522,15.1605,58800.0
2012-05-07 15:10:00,18.41,18.43,18.41,18.42,41600.0,15.1522,15.1687,15.1522,15.1605,41600.0
2012-05-07 15:15:00,18.43,18.43,18.41,18.42,72000.0,15.1687,15.1687,15.1522,15.1605,72000.0
2012-05-07 15:20:00,18.42,18.43,18.41,18.42,14800.0,15.1605,15.1687,15.1522,15.1605,14800.0
2012-05-07 15:25:00,18.42,18.43,18.39,18.41,104400.0,15.1605,15.1687,15.1358,15.1522,104400.0
2012-05-07 15:30:00,18.4,18.42,18.4,18.42,29200.0,15.144,15.1605,15.144,15.1605,29200.0
2012-05-07 15:35:00,18.42,18.43,18.4,18.4,28800.0,15.1605,15.1687,15.144,15.144,28800.0
2012-05-07 15:40:00,18.41,18.42,18.4,18.41,34800.0,15.1522,15.1605,15.144,15.1522,34800.0
2012-05-07 15:45:00,18.41,18.42,18.4,18.4,27600.0,15.1522,15.1605,15.144,15.144,27600.0
2012-05-07 15:50:00,18.4,18.4,18.36,18.36,56800.0,15.144,15.144,15.1111,15.1111,56800.0
2012-05-07 15:55:00,18.36,18.41,18.36,18.41,400800.0,15.1111,15.1522,15.1111,15.1522,400800.0
2012-05-08 09:30:00,18.28,18.29,18.25,18.25,108800.0,15.0452,15.0535,15.0205,15.0205,108800.0
2012-05-08 09:35:00,18.24,18.26,18.21,18.23,1327200.0,15.0123,15.0288,14.9876,15.0041,1327200.0
2012-05-08 09:40:00,18.21,18.29,18.21,18.28,107200.0,14.9876,15.0535,14.9876,15.0452,107200.0
2012-05-08 09:45:00,18.25,18.35,18.25,18.33,223200.0,15.0205,15.1028,15.0205,15.0864,223200.0
2012-05-08 09:50:00,18.33,18.34,18.28,18.3,16400.0,15.0864,15.0946,15.0452,15.0617,16400.0
2012-05-08 09:55:00,18.29,18.31,18.29,18.3,20800.0,15.0535,15.0699,15.0535,15.0617,20800.0
2012-05-08 10:00:00,18.3,18.31,18.26,18.27,266400.0,15.0617,15.0699,15.0288,15.037,266400.0
2012-05-08 10:05:00,18.27,18.28,18.25,18.27,112400.0,15.037,15.0452,15.0205,15.037,112400.0
2012-05-08 10:10:00,18.27,18.27,18.24,18.25,527200.0,15.037,15.037,15.0123,15.0205,527200.0
2012-05-08 10:15:00,18.25,18.28,18.24,18.27,479200.0,15.0205,15.0452,15.0123,15.037,479200.0
2012-05-08 10:20:00,18.26,18.27,18.24,18.24,39200.0,15.0288,15.037,15.0123,15.0123,39200.0
2012-05-08 10:25:00,18.24,18.25,18.23,18.24,70400.0,15.0123,15.0205,15.0041,15.0123,70400.0
2012-05-08 10:30:00,18.24,18.24,18.2,18.2,143600.0,15.0123,15.0123,14.9794,14.9794,143600.0
2012-05-08 10:35:00,18.2,18.2,18.17,18.19,122800.0,14.9794,14.9794,14.9547,14.9712,122800.0
2012-05-08 10:40:00,18.19,18.19,18.18,18.19,162000.0,14.9712,14.9712,14.9629,14.9712,162000.0
2012-05-08 10:45:00,18.18,18.18,18.17,18.18,164000.0,14.9629,14.9629,14.9547,14.9629,164000.0
2012-05-08 10:50:00,18.17,18.18,18.15,18.17,92800.0,14.9547,14.9629,14.9382,14.9547,92800.0
2012-05-08 10:55:00,18.17,18.19,18.16,18.18,230800.0,14.9547,14.9712,14.9465,14.9629,230800.0
2012-05-08 11:00:00,18.18,18.2,18.16,18.16,190800.0,14.9629,14.9794,14.9465,14.9465,190800.0
2012-05-08 11:05:00,18.16,18.18,18.13,18.16,250000.0,14.9465,14.9629,14.9218,14.9465,250000.0
2012-05-08 11:10:00,18.17,18.18,18.12,18.12,209200.0,14.9547,14.9629,14.9135,14.9135,209200.0
2012-05-08 11:15:00,18.12,18.18,18.11,18.18,299600.0,14.9135,14.9629,14.9053,14.9629,299600.0
2012-05-08 11:20:00,18.18,18.2,18.18,18.19,97600.0,14.9629,14.9794,14.9629,14.9712,97600.0
2012-05-08 11:25:00,18.19,18.21,18.19,18.21,169200.0,14.9712,14.9876,14.9712,14.9876,169200.0
2012-05-08 11:30:00,18.2,18.22,18.18,18.21,100000.0,14.9794,14.9958,14.9629,14.9876,100000.0
2012-05-08 11:35:00,18.21,18.25,18.21,18.25,88800.0,14.9876,15.0205,14.9876,15.0205,88800.0
2012-05-08 11:40:00,18.25,18.26,18.23,18.23,159600.0,15.0205,15.0288,15.0041,15.0041,159600.0
2012-05-08 11:45:00,18.22,18.28,18.21,18.28,90000.0,14.9958,15.0452,14.9876,15.0452,90000.0
2012-05-08 11:50:00,18.27,18.33,18.26,18.28,155200.0,15.037,15.0864,15.0288,15.0452,155200.0
2012-05-08 11:55:00,18.29,18.29,18.26,18.28,98800.0,15.0535,15.0535,15.0288,15.0452,98800.0
2012-05-08 12:00:00,18.28,18.28,18.26,18.27,54000.0,15.0452,15.0452,15.0288,15.037,54000.0
2012-05-08 12:05:00,18.26,18.28,18.24,18.27,289200.0,15.0288,15.0452,15.0123,15.037,289200.0
2012-05-08 12:10:00,18.27,18.28,18.25,18.26,94000.0,15.037,15.0452,15.0205,15.0288,94000.0
2012-05-08 12:15:00,18.26,18.26,18.25,18.26,13600.0,15.0288,15.0288,15.0205,15.0288,13600.0
2012-05-08 12:20:00,18.27,18.27,18.23,18.23,41600.0,15.037,15.037,15.0041,15.0041,41600.0
2012-05-08 12:25:00,18.22,18.23,18.2,18.23,69200.0,14.9958,15.0041,14.9794,15.0041,69200.0
2012-05-08 12:30:00,18.22,18.22,18.2,18.2,152000.0,14.9958,14.9958,14.9794,14.9794,152000.0
2012-05-08 12:35:00,18.21,18.23,18.21,18.23,74800.0,14.9876,15.0041,14.9876,15.0041,74800.0
2012-05-08 12:40:00,18.23,18.23,18.2,18.21,173200.0,15.0041,15.0041,14.9794,14.9876,173200.0
2012-05-08 12:45:00,18.21,18.22,18.2,18.2,48800.0,14.9876,14.9958,14.9794,14.9794,48800.0
2012-05-08 12:50:00,18.2,18.21,18.18,18.19,134000.0,14.9794,14.9876,14.9629,14.9712,134000.0
2012-05-08 12:55:00,18.18,18.18,18.17,18.17,130400.0,14.9629,14.9629,14.9547,14.9547,130400.0
2012-05-08 13:00:00,18.18,18.19,18.18,18.18,6800.0,14.9629,14.9712,14.9629,14.9629,6800.0
2012-05-08 13:05:00,18.19,18.2,18.18,18.2,35600.0,14.9712,14.9794,14.9629,14.9794,35600.0
2012-05-08 13:10:00,18.2,18.22,18.2,18.21,30000.0,14.9794,14.9958,14.9794,14.9876,30000.0
2012-05-08 13:15:00,18.21,18.25,18.21,18.23,53200.0,14.9876,15.0205,14.9876,15.0041,53200.0
2012-05-08 13:20:00,18.23,18.23,18.21,18.21,18000.0,15.0041,15.0041,14.9876,14.9876,18000.0
2012-05-08 13:25:00,18.21,18.26,18.21,18.26,39200.0,14.9876,15.0288,14.9876,15.0288,39200.0
2012-05-08 13:30:00,18.26,18.28,18.25,18.26,40800.0,15.0288,15.0452,15.0205,15.0288,40800.0
2012-05-08 13:35:00,18.26,18.29,18.24,18.26,54800.0,15.0288,15.0535,15.0123,15.0288,54800.0
2012-05-08 13:40:00,18.26,18.27,18.25,18.26,17200.0,15.0288,15.037,15.0205,15.0288,17200.0
2012-05-08 13:45:00,18.27,18.27,18.25,18.25,13600.0,15.037,15.037,15.0205,15.0205,13600.0
2012-05-08 13:50:00,18.25,18.26,18.23,18.23,44400.0,15.0205,15.0288,15.0041,15.0041,44400.0
2012-05-08 13:55:00,18.23,18.26,18.23,18.26,36400.0,15.0041,15.0288,15.0041,15.0288,36400.0
2012-05-08 14:00:00,18.26,18.26,18.23,18.24,44000.0,15.0288,15.0288,15.0041,15.0123,44000.0
2012-05-08 14:05:00,18.23,18.25,18.23,18.24,25200.0,15.0041,15.0205,15.0041,15.0123,25200.0
2012-05-08 14:10:00,18.25,18.25,18.22,18.22,32800.0,15.0205,15.0205,14.9958,14.9958,32800.0
2012-05-08 14:15:00,18.22,18.23,18.21,18.22,28800.0,14.9958,15.0041,14.9876,14.9958,28800.0
2012-05-08 14:20:00,18.22,18.23,18.21,18.23,18000.0,14.9958,15.0041,14.9876,15.0041,18000.0
2012-05-08 14:25:00,18.23,18.24,18.23,18.24,19600.0,15.0041,15.0123,15.0041,15.0123,19600.0
2012-05-08 14:30:00,18.24,18.25,18.23,18.23,78000.0,15.0123,15.0205,15.0041,15.0041,78000.0
2012-05-08 14:35:00,18.23,18.25,18.23,18.25,74400.0,15.0041,15.0205,15.0041,15.0205,74400.0
2012-05-08 14:40:00,18.25,18.28,18.25,18.26,72000.0,15.0205,15.0452,15.0205,15.0288,72000.0
2012-05-08 14:45:00,18.26,18.27,18.25,18.27,30400.0,15.0288,15.037,15.0205,15.037,30400.0
2012-05-08 14:50:00,18.27,18.32,18.27,18.29,93600.0,15.037,15.0781,15.037,15.0535,93600.0
2012-05-08 14:55:00,18.29,18.34,18.29,18.33,162400.0,15.0535,15.0946,15.0535,15.0864,162400.0
2012-05-08 15:00:00,18.32,18.33,18.28,18.33,155200.0,15.0781,15.0864,15.0452,15.0864,155200.0
2012-05-08 15:05:00,18.33,18.33,18.29,18.3,34800.0,15.0864,15.0864,15.0535,15.0617,34800.0
2012-05-08 15:10:00,18.3,18.34,18.3,18.33,56800.0,15.0617,15.0946,15.0617,15.0864,56800.0
2012-05-08 15:15:00,18.34,18.4,18.33,18.4,227200.0,15.0946,15.144,15.0864,15.144,227200.0
2012-05-08 15:20:00,18.4,18.4,18.35,18.35,170800.0,15.144,15.144,15.1028,15.1028,170800.0
2012-05-08 15:25:00,18.35,18.41,18.35,18.39,98400.0,15.1028,15.1522,15.1028,15.1358,98400.0
2012-05-08 15:30:00,18.39,18.39,18.35,18.36,100800.0,15.1358,15.1358,15.1028,15.1111,100800.0
2012-05-08 15:35:00,18.35,18.41,18.35,18.38,121200.0,15.1028,15.1522,15.1028,15.1275,121200.0
2012-05-08 15:40:00,18.39,18.4,18.35,18.39,123600.0,15.1358,15.144,15.1028,15.1358,123600.0
2012-05-08 15:45:00,18.39,18.39,18.36,18.37,183200.0,15.1358,15.1358,15.1111,15.1193,183200.0
2012-05-08 15:50:00,18.37,18.4,18.37,18.38,77200.0,15.1193,15.144,15.1193,15.1275,77200.0
2012-05-08 15:55:00,18.38,18.4,18.38,18.39,116800.0,15.1275,15.144,15.1275,15.1358,116800.0
2012-05-09 09:30:00,18.16,18.2,18.14,18.18,110000.0,14.9465,14.9794,14.93,14.9629,110000.0
2012-05-09 09:35:00,18.18,18.19,18.15,18.18,288400.0,14.9629,14.9712,14.9382,14.9629,288400.0
2012-05-09 09:40:00,18.19,18.21,18.18,18.2,47600.0,14.9712,14.9876,14.9629,14.9794,47600.0
2012-05-09 09:45:00,18.18,18.21,18.15,18.15,122800.0,14.9629,14.9876,14.9382,14.9382,122800.0
2012-05-09 09:50:00,18.16,18.17,18.13,18.13,120000.0,14.9465,14.9547,14.9218,14.9218,120000.0
2012-05-09 09:55:00,18.14,18.21,18.13,18.2,36800.0,14.93,14.9876,14.9218,14.9794,36800.0
2012-05-09 10:00:00,18.21,18.26,18.19,18.25,214800.0,14.9876,15.0288,14.9712,15.0205,214800.0
2012-05-09 10:05:00,18.24,18.24,18.16,18.18,181200.0,15.0123,15.0123,14.9465,14.9629,181200.0
2012-05-09 10:10:00,18.19,18.21,18.16,18.18,922800.0,14.9712,14.9876,14.9465,14.9629,922800.0
2012-05-09 10:15:00,18.18,18.18,18.13,18.16,610400.0,14.9629,14.9629,14.9218,14.9465,610400.0
2012-05-09 10:20:00,18.16,18.17,18.12,18.14,241200.0,14.9465,14.9547,14.9135,14.93,241200.0
2012-05-09 10:25:00,18.14,18.17,18.11,18.12,157600.0,14.93,14.9547,14.9053,14.9135,157600.0
2012-05-09 10:30:00,18.12,18.17,18.11,18.17,88800.0,14.9135,14.9547,14.9053,14.9547,88800.0
2012-05-09 10:35:00,18.17,18.2,18.15,18.19,97200.0,14.9547,14.9794,14.9382,14.9712,97200.0
2012-05-09 10:40:00,18.19,18.22,18.18,18.21,110800.0,14.9712,14.9958,14.9629,14.9876,110800.0
2012-05-09 10:45:00,18.22,18.24,18.18,18.19,74800.0,14.9958,15.0123,14.9629,14.9712,74800.0
2012-05-09 10:50:00,18.19,18.19,18.16,18.19,79600.0,14.9712,14.9712,14.9465,14.9712,79600.0
2012-05-09 10:55:00,18.19,18.22,18.18,18.2,61200.0,14.9712,14.9958,14.9629,14.9794,61200.0
2012-05-09 11:00:00,18.19,18.22,18.17,18.22,88800.0,14.9712,14.9958,14.9547,14.9958,88800.0
2012-05-09 11:05:00,18.21,18.22,18.18,18.21,74000.0,14.9876,14.9958,14.9629,14.9876,74000.0
2012-05-09 11:10:00,18.21,18.27,18.21,18.27,252400.0,14.9876,15.037,14.9876,15.037,252400.0
2012-05-09 11:15:00,18.27,18.28,18.25,18.27,36800.0,15.037,15.0452,15.0205,15.037,36800.0
2012-05-09 11:20:00,18.28,18.33,18.28,18.32,51200.0,15.0452,15.0864,15.0452,15.0781,51200.0
2012-05-09 11:25:00,18.32,18.33,18.3,18.3,16000.0,15.0781,15.0864,15.0617,15.0617,16000.0
2012-05-09 11:30:00,18.31,18.31,18.28,18.3,28400.0,15.0699,15.0699,15.0452,15.0617,28400.0
2012-05-09 11:35:00,18.29,18.34,18.29,18.34,30000.0,15.0535,15.0946,15.0535,15.0946,30000.0
2012-05-09 11:40:00,18.35,18.35,18.33,18.33,38800.0,15.1028,15.1028,15.0864,15.0864,38800.0
2012-05-09 11:45:00,18.33,18.35,18.33,18.34,63600.0,15.0864,15.1028,15.0864,15.0946,63600.0
2012-05-09 11:50:00,18.34,18.34,18.31,18.32,27200.0,15.0946,15.0946,15.0699,15.0781,27200.0
2012-05-09 11:55:00,18.32,18.34,18.29,18.29,165600.0,15.0781,15.0946,15.0535,15.0535,165600.0
2012-05-09 12:00:00,18.3,18.3,18.27,18.29,26400.0,15.0617,15.0617,15.037,15.0535,26400.0
2012-05-09 12:05:00,18.29,18.29,18.26,18.26,30800.0,15.0535,15.0535,15.0288,15.0288,30800.0
2012-05-09 12:10:00,18.26,18.28,18.26,18.28,20000.0,15.0288,15.0452,15.0288,15.0452,20000.0
2012-05-09 12:15:00,18.27,18.3,18.27,18.29,32800.0,15.037,15.0617,15.037,15.0535,32800.0
2012-05-09 12:20:00,18.29,18.29,18.26,18.26,40000.0,15.0535,15.0535,15.0288,15.0288,40000.0
2012-05-09 12:25:00,18.26,18.26,18.24,18.25,30800.0,15.0288,15.0288,15.0123,15.0205,30800.0
2012-05-09 12:30:00,18.25,18.25,18.21,18.22,63600.0,15.0205,15.0205,14.9876,14.9958,63600.0
2012-05-09 12:35:00,18.22,18.22,18.2,18.21,22800.0,14.9958,14.9958,14.9794,14.9876,22800.0
2012-05-09 12:40:00,18.22,18.22,18.2,18.22,60000.0,14.9958,14.9958,14.9794,14.9958,60000.0
2012-05-09 12:45:00,18.22,18.24,18.2,18.24,62000.0,14.9958,15.0123,14.9794,15.0123,62000.0
2012-05-09 12:50:00,18.24,18.25,18.21,18.23,30800.0,15.0123,15.0205,14.9876,15.0041,30800.0
2012-05-09 12:55:00,18.23,18.27,18.22,18.25,62000.0,15.0041,15.037,14.9958,15.0205,62000.0
2012-05-09 13:00:00,18.25,18.32,18.25,18.32,104000.0,15.0205,15.0781,15.0205,15.0781,104000.0
2012-05-09 13:05:00,18.32,18.32,18.27,18.27,68000.0,15.0781,15.0781,15.037,15.037,68000.0
2012-05-09 13:10:00,18.28,18.3,18.26,18.27,74000.0,15.0452,15.0617,15.0288,15.037,74000.0
2012-05-09 13:15:00,18.27,18.28,18.26,18.26,564800.0,15.037,15.0452,15.0288,15.0288,564800.0
2012-05-09 13:20:00,18.26,18.36,18.26,18.33,258000.0,15.0288,15.1111,15.0288,15.0864,258000.0
2012-05-09 13:25:00,18.34,18.36,18.31,18.32,118400.0,15.0946,15.1111,15.0699,15.0781,118400.0
2012-05-09 13:30:00,18.33,18.36,18.32,18.36,73600.0,15.0864,15.1111,15.0781,15.1111,73600.0
2012-05-09 13:35:00,18.36,18.37,18.34,18.35,74000.0,15.1111,15.1193,15.0946,15.1028,74000.0
2012-05-09 13:40:00,18.35,18.38,18.35,18.35,56800.0,15.1028,15.1275,15.1028,15.1028,56800.0
2012-05-09 13:45:00,18.35,18.36,18.34,18.35,17200.0,15.1028,15.1111,15.0946,15.1028,17200.0
2012-05-09 13:50:00,18.36,18.4,18.36,18.38,579600.0,15.1111,15.144,15.1111,15.1275,579600.0
2012-05-09 13:55:00,18.38,18.4,18.37,18.37,82000.0,15.1275,15.144,15.1193,15.1193,82000.0
2012-05-09 14:00:00,18.37,18.37,18.34,18.35,521600.0,15.1193,15.1193,15.0946,15.1028,521600.0
2012-05-09 14:05:00,18.35,18.36,18.35,18.35,37600.0,15.1028,15.1111,15.1028,15.1028,37600.0
2012-05-09 14:10:00,18.35,18.36,18.35,18.35,28400.0,15.1028,15.1111,15.1028,15.1028,28400.0
2012-05-09 14:15:00,18.35,18.35,18.31,18.32,200800.0,15.1028,15.1028,15.0699,15.0781,200800.0
2012-05-09 14:20:00,18.32,18.36,18.32,18.33,76400.0,15.0781,15.1111,15.0781,15.0864,76400.0
2012-05-09 14:25:00,18.33,18.35,18.33,18.34,55200.0,15.0864,15.1028,15.0864,15.0946,55200.0
2012-05-09 14:30:00,18.34,18.34,18.31,18.33,60000.0,15.0946,15.0946,15.0699,15.0864,60000.0
2012-05-09 14:35:00,18.33,18.34,18.31,18.32,38800.0,15.0864,15.0946,15.0699,15.0781,38800.0
2012-05-09 14:40:00,18.32,18.35,18.32,18.34,21600.0,15.0781,15.1028,15.0781,15.0946,21600.0
2012-05-09 14:45:00,18.34,18.34,18.31,18.31,25600.0,15.0946,15.0946,15.0699,15.0699,25600.0
2012-05-09 14:50:00,18.31,18.35,18.3,18.31,83200.0,15.0699,15.1028,15.0617,15.0699,83200.0
2012-05-09 14:55:00,18.31,18.32,18.3,18.31,45600.0,15.0699,15.0781,15.0617,15.0699,45600.0
2012-05-09 15:00:00,18.31,18.32,18.28,18.28,65600.0,15.0699,15.0781,15.0452,15.0452,65600.0
2012-05-09 15:05:00,18.28,18.3,18.28,18.29,30800.0,15.0452,15.0617,15.0452,15.0535,30800.0
2012-05-09 15:10:00,18.28,18.3,18.28,18.29,68800.0,15.0452,15.0617,15.0452,15.0535,68800.0
2012-05-09 15:15:00,18.29,18.32,18.28,18.29,115600.0,15.0535,15.0781,15.0452,15.0535,115600.0
2012-05-09 15:20:00,18.3,18.33,18.29,18.32,69600.0,15.0617,15.0864,15.0535,15.0781,69600.0
2012-05-09 15:25:00,18.32,18.32,18.28,18.29,53600.0,15.0781,15.0781,15.0452,15.0535,53600.0
2012-05-09 15:30:00,18.29,18.32,18.28,18.32,61600.0,15.0535,15.0781,15.0452,15.0781,61600.0
2012-05-09 15:35:00,18.32,18.34,18.3,18.33,306400.0,15.0781,15.0946,15.0617,15.0864,306400.0
2012-05-09 15:40:00,18.34,18.37,18.34,18.36,1914000.0,15.0946,15.1193,15.0946,15.1111,1914000.0
2012-05-09 15:45:00,18.36,18.36,18.34,18.35,150000.0,15.1111,15.1111,15.0946,15.1028,150000.0
2012-05-09 15:50:00,18.35,18.35,18.29,18.31,722400.0,15.1028,15.1028,15.0535,15.0699,722400.0
2012-05-09 15:55:00,18.31,18.33,18.29,18.3,574000.0,15.0699,15.0864,15.0535,15.0617,574000.0
2012-05-10 09:30:00,18.42,18.44,18.4,18.44,84000.0,15.1605,15.1769,15.144,15.1769,84000.0
2012-05-10 09:35:00,18.43,18.44,18.41,18.42,53200.0,15.1687,15.1769,15.1522,15.1605,53200.0
2012-05-10 09:40:00,18.41,18.41,18.37,18.39,46000.0,15.1522,15.1522,15.1193,15.1358,46000.0
2012-05-10 09:45:00,18.39,18.42,18.38,18.41,41600.0,15.1358,15.1605,15.1275,15.1522,41600.0
2012-05-10 09:50:00,18.43,18.46,18.42,18.45,429200.0,15.1687,15.1934,15.1605,15.1851,429200.0
2012-05-10 09:55:00,18.45,18.47,18.42,18.42,160800.0,15.1851,15.2016,15.1605,15.1605,160800.0
2012-05-10 10:00:00,18.43,18.45,18.4,18.4,82800.0,15.1687,15.1851,15.144,15.144,82800.0
2012-05-10 10:05:00,18.41,18.44,18.4,18.44,90800.0,15.1522,15.1769,15.144,15.1769,90800.0
2012-05-10 10:10:00,18.44,18.44,18.38,18.38,53600.0,15.1769,15.1769,15.1275,15.1275,53600.0
2012-05-10 10:15:00,18.38,18.42,18.38,18.39,637600.0,15.1275,15.1605,15.1275,15.1358,637600.0
2012-05-10 10:20:00,18.39,18.41,18.35,18.36,147200.0,15.1358,15.1522,15.1028,15.1111,147200.0
2012-05-10 10:25:00,18.36,18.36,18.32,18.34,89600.0,15.1111,15.1111,15.0781,15.0946,89600.0
2012-05-10 10:30:00,18.34,18.34,18.3,18.33,94000.0,15.0946,15.0946,15.0617,15.0864,94000.0
2012-05-10 10:35:00,18.32,18.34,18.32,18.34,19600.0,15.0781,15.0946,15.0781,15.0946,19600.0
2012-05-10 10:40:00,18.35,18.38,18.35,18.36,85600.0,15.1028,15.1275,15.1028,15.1111,85600.0
2012-05-10 10:45:00,18.36,18.36,18.32,18.33,77200.0,15.1111,15.1111,15.0781,15.0864,77200.0
2012-05-10 10:50:00,18.32,18.33,18.31,18.31,85600.0,15.0781,15.0864,15.0699,15.0699,85600.0
2012-05-10 10:55:00,18.31,18.31,18.27,18.31,66000.0,15.0699,15.0699,15.037,15.0699,66000.0
2012-05-10 11:00:00,18.31,18.32,18.27,18.28,135200.0,15.0699,15.0781,15.037,15.0452,135200.0
2012-05-10 11:05:00,18.29,18.3,18.27,18.28,42000.0,15.0535,15.0617,15.037,15.0452,42000.0
2012-05-10 11:10:00,18.28,18.31,18.26,18.28,29600.0,15.0452,15.0699,15.0288,15.0452,29600.0
2012-05-10 11:15:00,18.28,18.32,18.28,18.32,24000.0,15.0452,15.0781,15.0452,15.0781,24000.0
2012-05-10 11:20:00,18.31,18.35,18.31,18.35,45600.0,15.0699,15.1028,15.0699,15.1028,45600.0
2012-05-10 11:25:00,18.34,18.37,18.34,18.36,126800.0,15.0946,15.1193,15.0946,15.1111,126800.0
2012-05-10 11:30:00,18.36,18.38,18.36,18.38,107600.0,15.1111,15.1275,15.1111,15.1275,107600.0
2012-05-10 11:35:00,18.38,18.4,18.36,18.38,104000.0,15.1275,15.144,15.1111,15.1275,104000.0
2012-05-10 11:40:00,18.38,18.38,18.33,18.33,38000.0,15.1275,15.1275,15.0864,15.0864,38000.0
2012-05-10 11:45:00,18.34,18.35,18.32,18.35,62400.0,15.0946,15.1028,15.0781,15.1028,62400.0
2012-05-10 11:50:00,18.36,18.36,18.34,18.34,47600.0,15.1111,15.1111,15.0946,15.0946,47600.0
2012-05-10 11:55:00,18.33,18.35,18.33,18.34,36800.0,15.0864,15.1028,15.0864,15.0946,36800.0
2012-05-10 12:00:00,18.34,18.34,18.31,18.31,47200.0,15.0946,15.0946,15.0699,15.0699,47200.0
2012-05-10 12:05:00,18.3,18.32,18.28,18.32,58800.0,15.0617,15.0781,15.0452,15.0781,58800.0
2012-05-10 12:10:00,18.32,18.34,18.32,18.33,38400.0,15.0781,15.0946,15.0781,15.0864,38400.0
2012-05-10 12:15:00,18.33,18.38,18.33,18.36,30800.0,15.0864,15.1275,15.0864,15.1111,30800.0
2012-05-10 12:20:00,18.37,18.37,18.33,18.33,12400.0,15.1193,15.1193,15.0864,15.0864,12400.0
2012-05-10 12:25:00,18.33,18.37,18.33,18.36,74000.0,15.0864,15.1193,15.0864,15.1111,74000.0
2012-05-10 12:30:00,18.35,18.37,18.35,18.37,54000.0,15.1028,15.1193,15.1028,15.1193,54000.0
2012-05-10 12:35:00,18.37,18.4,18.37,18.38,74800.0,15.1193,15.144,15.1193,15.1275,74800.0
2012-05-10 12:40:00,18.38,18.39,18.37,18.38,17600.0,15.1275,15.1358,15.1193,15.1275,17600.0
2012-05-10 12:45:00,18.39,18.41,18.38,18.4,2057200.0,15.1358,15.1522,15.1275,15.144,2057200.0
2012-05-10 12:50:00,18.41,18.44,18.41,18.44,786400.0,15.1522,15.1769,15.1522,15.1769,786400.0
2012-05-10 12:55:00,18.44,18.46,18.44,18.46,157600.0,15.1769,15.1934,15.1769,15.1934,157600.0
2012-05-10 13:00:00,18.46,18.48,18.43,18.46,307600.0,15.1934,15.2098,15.1687,15.1934,307600.0
2012-05-10 13:05:00,18.46,18.46,18.45,18.46,48400.0,15.1934,15.1934,15.1851,15.1934,48400.0
2012-05-10 13:10:00,18.46,18.46,18.42,18.43,83600.0,15.1934,15.1934,15.1605,15.1687,83600.0
2012-05-10 13:15:00,18.43,18.44,18.43,18.43,93600.0,15.1687,15.1769,15.1687,15.1687,93600.0
2012-05-10 13:20:00,18.43,18.44,18.42,18.43,91200.0,15.1687,15.1769,15.1605,15.1687,91200.0
2012-05-10 13:25:00,18.44,18.45,18.43,18.45,109600.0,15.1769,15.1851,15.1687,15.1851,109600.0
2012-05-10 13:30:00,18.44,18.46,18.44,18.46,70800.0,15.1769,15.1934,15.1769,15.1934,70800.0
2012-05-10 13:35:00,18.46,18.46,18.43,18.43,66800.0,15.1934,15.1934,15.1687,15.1687,66800.0
2012-05-10 13:40:00,18.43,18.45,18.43,18.43,56400.0,15.1687,15.1851,15.1687,15.1687,56400.0
2012-05-10 13:45:00,18.43,18.44,18.43,18.43,97600.0,15.1687,15.1769,15.1687,15.1687,97600.0
2012-05-10 13:50:00,18.43,18.44,18.42,18.43,65200.0,15.1687,15.1769,15.1605,15.1687,65200.0
2012-05-10 13:55:00,18.43,18.43,18.39,18.39,48400.0,15.1687,15.1687,15.1358,15.1358,48400.0
2012-05-10 14:00:00,18.39,18.42,18.39,18.41,110800.0,15.1358,15.1605,15.1358,15.1522,110800.0
2012-05-10 14:05:00,18.42,18.42,18.4,18.41,63600.0,15.1605,15.1605,15.144,15.1522,63600.0
2012-05-10 14:10:00,18.41,18.43,18.41,18.42,68400.0,15.1522,15.1687,15.1522,15.1605,68400.0
2012-05-10 14:15:00,18.42,18.44,18.42,18.44,80000.0,15.1605,15.1769,15.1605,15.1769,80000.0
2012-05-10 14:20:00,18.43,18.44,18.43,18.44,69600.0,15.1687,15.1769,15.1687,15.1769,69600.0
2012-05-10 14:25:00,18.44,18.45,18.44,18.45,103200.0,15.1769,15.1851,15.1769,15.1851,103200.0
2012-05-10 14:30:00,18.44,18.44,18.41,18.41,70400.0,15.1769,15.1769,15.1522,15.1522,70400.0
2012-05-10 14:35:00,18.41,18.43,18.4,18.41,100800.0,15.1522,15.1687,15.144,15.1522,100800.0
2012-05-10 14:40:00,18.41,18.43,18.41,18.42,66400.0,15.1522,15.1687,15.1522,15.1605,66400.0
2012-05-10 14:45:00,18.42,18.43,18.42,18.42,66000.0,15.1605,15.1687,15.1605,15.1605,66000.0
2012-05-10 14:50:00,18.41,18.42,18.4,18.41,94000.0,15.1522,15.1605,15.144,15.1522,94000.0
2012-05-10 14:55:00,18.41,18.42,18.4,18.41,99600.0,15.1522,15.1605,15.144,15.1522,99600.0
2012-05-10 15:00:00,18.41,18.42,18.4,18.41,94000.0,15.1522,15.1605,15.144,15.1522,94000.0
2012-05-10 15:05:00,18.41,18.41,18.39,18.4,80800.0,15.1522,15.1522,15.1358,15.144,80800.0
2012-05-10 15:10:00,18.4,18.41,18.39,18.41,72000.0,15.144,15.1522,15.1358,15.1522,72000.0
2012-05-10 15:15:00,18.41,18.41,18.41,18.41,60800.0,15.1522,15.1522,15.1522,15.1522,60800.0
2012-05-10 15:20:00,18.41,18.41,18.37,18.4,141200.0,15.1522,15.1522,15.1193,15.144,141200.0
2012-05-10 15:25:00,18.4,18.4,18.39,18.39,99600.0,15.144,15.144,15.1358,15.1358,99600.0
2012-05-10 15:30:00,18.4,18.4,18.37,18.39,130000.0,15.144,15.144,15.1193,15.1358,130000.0
2012-05-10 15:35:00,18.39,18.39,18.38,18.39,177600.0,15.1358,15.1358,15.1275,15.1358,177600.0
2012-05-10 15:40:00,18.39,18.4,18.36,18.37,157200.0,15.1358,15.144,15.1111,15.1193,157200.0
2012-05-10 15:45:00,18.37,18.37,18.34,18.36,272000.0,15.1193,15.1193,15.0946,15.1111,272000.0
2012-05-10 15:50:00,18.35,18.36,18.33,18.34,151200.0,15.1028,15.1111,15.0864,15.0946,151200.0
2012-05-10 15:55:00,18.34,18.38,18.34,18.38,354000.0,15.0946,15.1275,15.0946,15.1275,354000.0
2012-05-11 09:30:00,18.18,18.27,18.18,18.27,98000.0,14.9629,15.037,14.9629,15.037,98000.0
2012-05-11 09:35:00,18.28,18.32,18.28,18.32,72000.0,15.0452,15.0781,15.0452,15.0781,72000.0
2012-05-11 09:40:00,18.35,18.35,18.33,18.35,42800.0,15.1028,15.1028,15.0864,15.1028,42800.0
2012-05-11 09:45:00,18.36,18.36,18.34,18.34,99200.0,15.1111,15.1111,15.0946,15.0946,99200.0
2012-05-11 09:50:00,18.36,18.39,18.36,18.37,30400.0,15.1111,15.1358,15.1111,15.1193,30400.0
2012-05-11 09:55:00,18.37,18.39,18.32,18.33,27200.0,15.1193,15.1358,15.0781,15.0864,27200.0
2012-05-11 10:00:00,18.33,18.39,18.33,18.33,187600.0,15.0864,15.1358,15.0864,15.0864,187600.0
2012-05-11 10:05:00,18.34,18.34,18.31,18.31,89200.0,15.0946,15.0946,15.0699,15.0699,89200.0
2012-05-11 10:10:00,18.31,18.34,18.31,18.32,80000.0,15.0699,15.0946,15.0699,15.0781,80000.0
2012-05-11 10:15:00,18.32,18.4,18.32,18.4,169600.0,15.0781,15.144,15.0781,15.144,169600.0
2012-05-11 10:20:00,18.4,18.43,18.4,18.43,102000.0,15.144,15.1687,15.144,15.1687,102000.0
2012-05-11 10:25:00,18.43,18.43,18.41,18.41,60800.0,15.1687,15.1687,15.1522,15.1522,60800.0
2012-05-11 10:30:00,18.42,18.46,18.42,18.44,112000.0,15.1605,15.1934,15.1605,15.1769,112000.0
2012-05-11 10:35:00,18.44,18.46,18.43,18.45,84800.0,15.1769,15.1934,15.1687,15.1851,84800.0
2012-05-11 10:40:00,18.45,18.47,18.43,18.43,99600.0,15.1851,15.2016,15.1687,15.1687,99600.0
2012-05-11 10:45:00,18.44,18.44,18.41,18.41,13200.0,15.1769,15.1769,15.1522,15.1522,13200.0
2012-05-11 10:50:00,18.41,18.41,18.37,18.37,49200.0,15.1522,15.1522,15.1193,15.1193,49200.0
2012-05-11 10:55:00,18.37,18.39,18.36,18.38,80800.0,15.1193,15.1358,15.1111,15.1275,80800.0
2012-05-11 11:00:00,18.38,18.39,18.35,18.35,79600.0,15.1275,15.1358,15.1028,15.1028,79600.0
2012-05-11 11:05:00,18.37,18.4,18.35,18.39,33600.0,15.1193,15.144,15.1028,15.1358,33600.0
2012-05-11 11:10:00,18.39,18.42,18.38,18.39,108000.0,15.1358,15.1605,15.1275,15.1358,108000.0
2012-05-11 11:15:00,18.39,18.39,18.36,18.37,78000.0,15.1358,15.1358,15.1111,15.1193,78000.0
2012-05-11 11:20:00,18.38,18.38,18.36,18.37,16400.0,15.1275,15.1275,15.1111,15.1193,16400.0
2012-05-11 11:25:00,18.37,18.39,18.36,18.36,68000.0,15.1193,15.1358,15.1111,15.1111,68000.0
2012-05-11 11:30:00,18.37,18.41,18.36,18.4,1007600.0,15.1193,15.1522,15.1111,15.144,1007600.0
2012-05-11 11:35:00,18.4,18.42,18.4,18.4,74800.0,15.144,15.1605,15.144,15.144,74800.0
2012-05-11 11:40:00,18.4,18.4,18.36,18.36,977200.0,15.144,15.144,15.1111,15.1111,977200.0
2012-05-11 11:45:00,18.36,18.36,18.33,18.36,237600.0,15.1111,15.1111,15.0864,15.1111,237600.0
2012-05-11 11:50:00,18.35,18.36,18.34,18.36,33200.0,15.1028,15.1111,15.0946,15.1111,33200.0
2012-05-11 11:55:00,18.36,18.37,18.35,18.36,26800.0,15.1111,15.1193,15.1028,15.1111,26800.0
2012-05-11 12:00:00,18.36,18.38,18.36,18.36,52400.0,15.1111,15.1275,15.1111,15.1111,52400.0
2012-05-11 12:05:00,18.36,18.39,18.36,18.39,210000.0,15.1111,15.1358,15.1111,15.1358,210000.0
2012-05-11 12:10:00,18.38,18.39,18.37,18.38,358400.0,15.1275,15.1358,15.1193,15.1275,358400.0
2012-05-11 12:15:00,18.38,18.38,18.36,18.36,35200.0,15.1275,15.1275,15.1111,15.1111,35200.0
2012-05-11 12:20:00,18.36,18.41,18.36,18.41,22800.0,15.1111,15.1522,15.1111,15.1522,22800.0
2012-05-11 12:25:00,18.41,18.41,18.39,18.39,18800.0,15.1522,15.1522,15.1358,15.1358,18800.0
2012-05-11 12:30:00,18.38,18.41,18.38,18.4,7600.0,15.1275,15.1522,15.1275,15.144,7600.0
2012-05-11 12:35:00,18.4,18.41,18.4,18.4,8000.0,15.144,15.1522,15.144,15.144,8000.0
2012-05-11 12:40:00,18.4,18.42,18.4,18.41,16800.0,15.144,15.1605,15.144,15.1522,16800.0
2012-05-11 12:45:00,18.41,18.43,18.41,18.43,29200.0,15.1522,15.1687,15.1522,15.1687,29200.0
2012-05-11 12:50:00,18.43,18.43,18.39,18.39,14000.0,15.1687,15.1687,15.1358,15.1358,14000.0
2012-05-11 12:55:00,18.4,18.41,18.38,18.38,2400.0,15.144,15.1522,15.1275,15.1275,2400.0
2012-05-11 13:00:00,18.38,18.39,18.37,18.39,16800.0,15.1275,15.1358,15.1193,15.1358,16800.0
2012-05-11 13:05:00,18.39,18.39,18.36,18.36,13600.0,15.1358,15.1358,15.1111,15.1111,13600.0
2012-05-11 13:10:00,18.36,18.36,18.34,18.35,29200.0,15.1111,15.1111,15.0946,15.1028,29200.0
2012-05-11 13:15:00,18.34,18.35,18.34,18.35,18800.0,15.0946,15.1028,15.0946,15.1028,18800.0
2012-05-11 13:20:00,18.35,18.35,18.34,18.34,26400.0,15.1028,15.1028,15.0946,15.0946,26400.0
2012-05-11 13:25:00,18.34,18.35,18.34,18.34,13600.0,15.0946,15.1028,15.0946,15.0946,13600.0
2012-05-11 13:30:00,18.36,18.37,18.36,18.36,40400.0,15.1111,15.1193,15.1111,15.1111,40400.0
2012-05-11 13:35:00,18.36,18.38,18.35,18.36,480000.0,15.1111,15.1275,15.1028,15.1111,480000.0
2012-05-11 13:40:00,18.36,18.37,18.34,18.37,58800.0,15.1111,15.1193,15.0946,15.1193,58800.0
2012-05-11 13:45:00,18.37,18.37,18.34,18.35,47200.0,15.1193,15.1193,15.0946,15.1028,47200.0
2012-05-11 13:50:00,18.35,18.36,18.35,18.36,523600.0,15.1028,15.1111,15.1028,15.1111,523600.0
2012-05-11 13:55:00,18.36,18.36,18.34,18.35,20800.0,15.1111,15.1111,15.0946,15.1028,20800.0
2012-05-11 14:00:00,18.36,18.36,18.34,18.35,18400.0,15.1111,15.1111,15.0946,15.1028,18400.0
2012-05-11 14:05:00,18.35,18.36,18.32,18.34,16000.0,15.1028,15.1111,15.0781,15.0946,16000.0
2012-05-11 14:10:00,18.34,18.34,18.33,18.34,24000.0,15.0946,15.0946,15.0864,15.0946,24000.0
2012-05-11 14:15:00,18.34,18.37,18.34,18.36,26400.0,15.0946,15.1193,15.0946,15.1111,26400.0
2012-05-11 14:20:00,18.36,18.36,18.35,18.35,4400.0,15.1111,15.1111,15.1028,15.1028,4400.0
2012-05-11 14:25:00,18.35,18.36,18.35,18.35,14000.0,15.1028,15.1111,15.1028,15.1028,14000.0
2012-05-11 14:30:00,18.35,18.35,18.34,18.35,8800.0,15.1028,15.1028,15.0946,15.1028,8800.0
2012-05-11 14:35:00,18.35,18.35,18.33,18.34,21200.0,15.1028,15.1028,15.0864,15.0946,21200.0
2012-05-11 14:40:00,18.33,18.34,18.33,18.34,9200.0,15.0864,15.0946,15.0864,15.0946,9200.0
2012-05-11 14:45:00,18.35,18.36,18.35,18.35,10400.0,15.1028,15.1111,15.1028,15.1028,10400.0
2012-05-11 14:50:00,18.34,18.34,18.33,18.34,33200.0,15.0946,15.0946,15.0864,15.0946,33200.0
2012-05-11 14:55:00,18.34,18.34,18.32,18.32,28400.0,15.0946,15.0946,15.0781,15.0781,28400.0
2012-05-11 15:00:00,18.32,18.33,18.32,18.32,54800.0,15.0781,15.0864,15.0781,15.0781,54800.0
2012-05-11 15:05:00,18.32,18.32,18.28,18.29,40800.0,15.0781,15.0781,15.0452,15.0535,40800.0
2012-05-11 15:10:00,18.29,18.3,18.28,18.29,31200.0,15.0535,15.0617,15.0452,15.0535,31200.0
2012-05-11 15:15:00,18.29,18.32,18.29,18.32,23600.0,15.0535,15.0781,15.0535,15.0781,23600.0
2012-05-11 15:20:00,18.32,18.33,18.3,18.31,32400.0,15.0781,15.0864,15.0617,15.0699,32400.0
2012-05-11 15:25:00,18.31,18.34,18.3,18.33,54000.0,15.0699,15.0946,15.0617,15.0864,54000.0
2012-05-11 15:30:00,18.33,18.33,18.31,18.32,48400.0,15.0864,15.0864,15.0699,15.0781,48400.0
2012-05-11 15:35:00,18.33,18.33,18.31,18.32,11600.0,15.0864,15.0864,15.0699,15.0781,11600.0
2012-05-11 15:40:00,18.32,18.32,18.29,18.29,48400.0,15.0781,15.0781,15.0535,15.0535,48400.0
2012-05-11 15:45:00,18.29,18.32,18.28,18.31,87600.0,15.0535,15.0781,15.0452,15.0699,87600.0
2012-05-11 15:50:00,18.32,18.32,18.29,18.29,107200.0,15.0781,15.0781,15.0535,15.0535,107200.0
2012-05-11 15:55:00,18.29,18.34,18.29,18.32,213600.0,15.0535,15.0946,15.0535,15.0781,213600.0
2012-05-14 09:30:00,18.16,18.2,18.13,18.2,99200.0,14.9465,14.9794,14.9218,14.9794,99200.0
2012-05-14 09:35:00,18.2,18.2,18.15,18.16,158800.0,14.9794,14.9794,14.9382,14.9465,158800.0
2012-05-14 09:40:00,18.15,18.19,18.13,18.13,1100400.0,14.9382,14.9712,14.9218,14.9218,1100400.0
2012-05-14 09:45:00,18.12,18.14,18.12,18.14,52000.0,14.9135,14.93,14.9135,14.93,52000.0
2012-05-14 09:50:00,18.14,18.18,18.14,18.18,28400.0,14.93,14.9629,14.93,14.9629,28400.0
2012-05-14 09:55:00,18.16,18.2,18.14,18.14,18400.0,14.9465,14.9794,14.93,14.93,18400.0
2012-05-14 10:00:00,18.13,18.16,18.11,18.12,144400.0,14.9218,14.9465,14.9053,14.9135,144400.0
2012-05-14 10:05:00,18.12,18.12,18.1,18.11,104400.0,14.9135,14.9135,14.8971,14.9053,104400.0
2012-05-14 10:10:00,18.11,18.11,18.08,18.1,202800.0,14.9053,14.9053,14.8806,14.8971,202800.0
2012-05-14 10:15:00,18.09,18.1,18.08,18.09,69200.0,14.8888,14.8971,14.8806,14.8888,69200.0
2012-05-14 10:20:00,18.09,18.09,18.06,18.08,70000.0,14.8888,14.8888,14.8642,14.8806,70000.0
2012-05-14 10:25:00,18.07,18.08,18.04,18.04,194000.0,14.8724,14.8806,14.8477,14.8477,194000.0
2012-05-14 10:30:00,18.04,18.08,18.04,18.08,79200.0,14.8477,14.8806,14.8477,14.8806,79200.0
2012-05-14 10:35:00,18.07,18.11,18.07,18.1,318400.0,14.8724,14.9053,14.8724,14.8971,318400.0
2012-05-14 10:40:00,18.1,18.12,18.09,18.12,44800.0,14.8971,14.9135,14.8888,14.9135,44800.0
2012-05-14 10:45:00,18.12,18.12,18.1,18.12,62800.0,14.9135,14.9135,14.8971,14.9135,62800.0
2012-05-14 10:50:00,18.12,18.16,18.11,18.15,48800.0,14.9135,14.9465,14.9053,14.9382,48800.0
2012-05-14 10:55:00,18.15,18.15,18.13,18.13,14800.0,14.9382,14.9382,14.9218,14.9218,14800.0
2012-05-14 11:00:00,18.13,18.14,18.12,18.14,19200.0,14.9218,14.93,14.9135,14.93,19200.0
2012-05-14 11:05:00,18.14,18.16,18.12,18.13,34400.0,14.93,14.9465,14.9135,14.9218,34400.0
2012-05-14 11:10:00,18.12,18.13,18.1,18.12,44000.0,14.9135,14.9218,14.8971,14.9135,44000.0
2012-05-14 11:15:00,18.12,18.14,18.11,18.12,70400.0,14.9135,14.93,14.9053,14.9135,70400.0
2012-05-14 11:20:00,18.12,18.17,18.12,18.15,50800.0,14.9135,14.9547,14.9135,14.9382,50800.0
2012-05-14 11:25:00,18.16,18.2,18.15,18.16,86400.0,14.9465,14.9794,14.9382,14.9465,86400.0
2012-05-14 11:30:00,18.17,18.18,18.16,18.16,38000.0,14.9547,14.9629,14.9465,14.9465,38000.0
2012-05-14 11:35:00,18.16,18.17,18.15,18.15,87200.0,14.9465,14.9547,14.9382,14.9382,87200.0
2012-05-14 11:40:00,18.14,18.15,18.13,18.13,65200.0,14.93,14.9382,14.9218,14.9218,65200.0
2012-05-14 11:45:00,18.13,18.15,18.13,18.14,253200.0,14.9218,14.9382,14.9218,14.93,253200.0
2012-05-14 11:50:00,18.14,18.16,18.14,18.15,98000.0,14.93,14.9465,14.93,14.9382,98000.0
2012-05-14 11:55:00,18.15,18.16,18.14,18.15,27600.0,14.9382,14.9465,14.93,14.9382,27600.0
2012-05-14 12:00:00,18.16,18.16,18.15,18.15,10000.0,14.9465,14.9465,14.9382,14.9382,10000.0
2012-05-14 12:05:00,18.16,18.16,18.16,18.16,25600.0,14.9465,14.9465,14.9465,14.9465,25600.0
2012-05-14 12:10:00,18.16,18.17,18.16,18.16,4400.0,14.9465,14.9547,14.9465,14.9465,4400.0
2012-05-14 12:15:00,18.15,18.17,18.15,18.16,50000.0,14.9382,14.9547,14.9382,14.9465,50000.0
2012-05-14 12:20:00,18.16,18.17,18.16,18.17,14400.0,14.9465,14.9547,14.9465,14.9547,14400.0
2012-05-14 12:25:00,18.17,18.17,18.16,18.17,3200.0,14.9547,14.9547,14.9465,14.9547,3200.0
2012-05-14 12:30:00,18.16,18.16,18.15,18.16,20800.0,14.9465,14.9465,14.9382,14.9465,20800.0
2012-05-14 12:35:00,18.15,18.16,18.14,18.16,17200.0,14.9382,14.9465,14.93,14.9465,17200.0
2012-05-14 12:40:00,18.15,18.17,18.15,18.17,12000.0,14.9382,14.9547,14.9382,14.9547,12000.0
2012-05-14 12:45:00,18.17,18.18,18.17,18.18,16000.0,14.9547,14.9629,14.9547,14.9629,16000.0
2012-05-14 12:50:00,18.18,18.18,18.18,18.18,2800.0,14.9629,14.9629,14.9629,14.9629,2800.0
2012-05-14 12:55:00,18.18,18.18,18.16,18.16,16800.0,14.9629,14.9629,14.9465,14.9465,16800.0
2012-05-14 13:00:00,18.17,18.18,18.17,18.18,14000.0,14.9547,14.9629,14.9547,14.9629,14000.0
2012-05-14 13:05:00,18.18,18.19,18.18,18.18,11200.0,14.9629,14.9712,14.9629,14.9629,11200.0
2012-05-14 13:10:00,18.18,18.18,18.16,18.16,2000.0,14.9629,14.9629,14.9465,14.9465,2000.0
2012-05-14 13:15:00,18.17,18.17,18.15,18.16,46800.0,14.9547,14.9547,14.9382,14.9465,46800.0
2012-05-14 13:20:00,18.16,18.17,18.15,18.16,19200.0,14.9465,14.9547,14.9382,14.9465,19200.0
2012-05-14 13:25:00,18.16,18.17,18.15,18.16,21200.0,14.9465,14.9547,14.9382,14.9465,21200.0
2012-05-14 13:30:00,18.16,18.18,18.16,18.18,64000.0,14.9465,14.9629,14.9465,14.9629,64000.0
2012-05-14 13:35:00,18.18,18.2,18.18,18.2,17200.0,14.9629,14.9794,14.9629,14.9794,17200.0
2012-05-14 13:40:00,18.2,18.2,18.19,18.2,10800.0,14.9794,14.9794,14.9712,14.9794,10800.0
2012-05-14 13:45:00,18.19,18.19,18.18,18.19,165600.0,14.9712,14.9712,14.9629,14.9712,165600.0
2012-05-14 13:50:00,18.19,18.25,18.19,18.23,703200.0,14.9712,15.0205,14.9712,15.0041,703200.0
2012-05-14 13:55:00,18.24,18.24,18.23,18.23,100800.0,15.0123,15.0123,15.0041,15.0041,100800.0
2012-05-14 14:00:00,18.23,18.25,18.23,18.25,22400.0,15.0041,15.0205,15.0041,15.0205,22400.0
2012-05-14 14:05:00,18.25,18.25,18.24,18.24,22000.0,15.0205,15.0205,15.0123,15.0123,22000.0
2012-05-14 14:10:00,18.24,18.25,18.23,18.23,19600.0,15.0123,15.0205,15.0041,15.0041,19600.0
2012-05-14 14:15:00,18.23,18.23,18.19,18.19,955600.0,15.0041,15.0041,14.9712,14.9712,955600.0
2012-05-14 14:20:00,18.19,18.22,18.19,18.22,38400.0,14.9712,14.9958,14.9712,14.9958,38400.0
2012-05-14 14:25:00,18.23,18.23,18.21,18.22,17200.0,15.0041,15.0041,14.9876,14.9958,17200.0
2012-05-14 14:30:00,18.23,18.23,18.21,18.21,26800.0,15.0041,15.0041,14.9876,14.9876,26800.0
2012-05-14 14:35:00,18.22,18.22,18.18,18.19,53200.0,14.9958,14.9958,14.9629,14.9712,53200.0
2012-05-14 14:40:00,18.19,18.19,18.18,18.19,12000.0,14.9712,14.9712,14.9629,14.9712,12000.0
2012-05-14 14:45:00,18.19,18.19,18.17,18.18,20400.0,14.9712,14.9712,14.9547,14.9629,20400.0
2012-05-14 14:50:00,18.18,18.19,18.17,18.17,14400.0,14.9629,14.9712,14.9547,14.9547,14400.0
2012-05-14 14:55:00,18.17,18.18,18.15,18.17,54800.0,14.9547,14.9629,14.9382,14.9547,54800.0
2012-05-14 15:00:00,18.16,18.17,18.14,18.14,70000.0,14.9465,14.9547,14.93,14.93,70000.0
2012-05-14 15:05:00,18.13,18.15,18.12,18.14,57200.0,14.9218,14.9382,14.9135,14.93,57200.0
2012-05-14 15:10:00,18.14,18.15,18.14,18.14,39200.0,14.93,14.9382,14.93,14.93,39200.0
2012-05-14 15:15:00,18.14,18.16,18.14,18.14,61600.0,14.93,14.9465,14.93,14.93,61600.0
2012-05-14 15:20:00,18.13,18.14,18.12,18.13,46400.0,14.9218,14.93,14.9135,14.9218,46400.0
2012-05-14 15:25:00,18.14,18.14,18.13,18.13,69200.0,14.93,14.93,14.9218,14.9218,69200.0
2012-05-14 15:30:00,18.12,18.15,18.12,18.14,26400.0,14.9135,14.9382,14.9135,14.93,26400.0
2012-05-14 15:35:00,18.15,18.15,18.13,18.13,35600.0,14.9382,14.9382,14.9218,14.9218,35600.0
2012-05-14 15:40:00,18.13,18.14,18.11,18.12,116400.0,14.9218,14.93,14.9053,14.9135,116400.0
2012-05-14 15:45:00,18.12,18.13,18.1,18.11,221200.0,14.9135,14.9218,14.8971,14.9053,221200.0
2012-05-14 15:50:00,18.11,18.12,18.11,18.11,70000.0,14.9053,14.9135,14.9053,14.9053,70000.0
2012-05-14 15:55:00,18.11,18.12,18.1,18.1,463600.0,14.9053,14.9135,14.8971,14.8971,463600.0
2012-05-15 09:30:00,18.11,18.14,18.07,18.11,179200.0,14.9053,14.93,14.8724,14.9053,179200.0
2012-05-15 09:35:00,18.12,18.15,18.11,18.11,84800.0,14.9135,14.9382,14.9053,14.9053,84800.0
2012-05-15 09:40:00,18.1,18.11,18.08,18.1,190400.0,14.8971,14.9053,14.8806,14.8971,190400.0
2012-05-15 09:45:00,18.1,18.11,18.07,18.1,67200.0,14.8971,14.9053,14.8724,14.8971,67200.0
2012-05-15 09:50:00,18.11,18.14,18.11,18.14,32000.0,14.9053,14.93,14.9053,14.93,32000.0
2012-05-15 09:55:00,18.13,18.14,18.12,18.13,37600.0,14.9218,14.93,14.9135,14.9218,37600.0
2012-05-15 10:00:00,18.13,18.18,18.13,18.15,95200.0,14.9218,14.9629,14.9218,14.9382,95200.0
2012-05-15 10:05:00,18.14,18.18,18.13,18.18,116400.0,14.93,14.9629,14.9218,14.9629,116400.0
2012-05-15 10:10:00,18.18,18.18,18.17,18.17,49600.0,14.9629,14.9629,14.9547,14.9547,49600.0
2012-05-15 10:15:00,18.17,18.18,18.15,18.17,66000.0,14.9547,14.9629,14.9382,14.9547,66000.0
2012-05-15 10:20:00,18.18,18.21,18.18,18.2,62800.0,14.9629,14.9876,14.9629,14.9794,62800.0
2012-05-15 10:25:00,18.2,18.24,18.2,18.22,150800.0,14.9794,15.0123,14.9794,14.9958,150800.0
2012-05-15 10:30:00,18.23,18.23,18.2,18.2,36400.0,15.0041,15.0041,14.9794,14.9794,36400.0
2012-05-15 10:35:00,18.2,18.22,18.19,18.2,35600.0,14.9794,14.9958,14.9712,14.9794,35600.0
2012-05-15 10:40:00,18.2,18.22,18.19,18.2,45600.0,14.9794,14.9958,14.9712,14.9794,45600.0
2012-05-15 10:45:00,18.2,18.21,18.19,18.21,48800.0,14.9794,14.9876,14.9712,14.9876,48800.0
2012-05-15 10:50:00,18.2,18.21,18.18,18.19,58000.0,14.9794,14.9876,14.9629,14.9712,58000.0
2012-05-15 10:55:00,18.2,18.21,18.18,18.19,103600.0,14.9794,14.9876,14.9629,14.9712,103600.0
2012-05-15 11:00:00,18.19,18.19,18.15,18.16,22000.0,14.9712,14.9712,14.9382,14.9465,22000.0
2012-05-15 11:05:00,18.15,18.16,18.14,18.15,550400.0,14.9382,14.9465,14.93,14.9382,550400.0
2012-05-15 11:10:00,18.15,18.15,18.1,18.11,199200.0,14.9382,14.9382,14.8971,14.9053,199200.0
2012-05-15 11:15:00,18.11,18.12,18.1,18.11,37200.0,14.9053,14.9135,14.8971,14.9053,37200.0
2012-05-15 11:20:00,18.13,18.14,18.12,18.13,26400.0,14.9218,14.93,14.9135,14.9218,26400.0
2012-05-15 11:25:00,18.12,18.13,18.11,18.11,36400.0,14.9135,14.9218,14.9053,14.9053,36400.0
2012-05-15 11:30:00,18.11,18.15,18.11,18.14,41600.0,14.9053,14.9382,14.9053,14.93,41600.0
2012-05-15 11:35:00,18.14,18.21,18.14,18.2,130400.0,14.93,14.9876,14.93,14.9794,130400.0
2012-05-15 11:40:00,18.2,18.22,18.2,18.21,29600.0,14.9794,14.9958,14.9794,14.9876,29600.0
2012-05-15 11:45:00,18.21,18.27,18.2,18.25,106800.0,14.9876,15.037,14.9794,15.0205,106800.0
2012-05-15 11:50:00,18.25,18.25,18.23,18.23,30800.0,15.0205,15.0205,15.0041,15.0041,30800.0
2012-05-15 11:55:00,18.24,18.25,18.23,18.25,28800.0,15.0123,15.0205,15.0041,15.0205,28800.0
2012-05-15 12:00:00,18.25,18.25,18.25,18.25,45200.0,15.0205,15.0205,15.0205,15.0205,45200.0
2012-05-15 12:05:00,18.25,18.28,18.25,18.27,33600.0,15.0205,15.0452,15.0205,15.037,33600.0
2012-05-15 12:10:00,18.26,18.27,18.26,18.26,19600.0,15.0288,15.037,15.0288,15.0288,19600.0
2012-05-15 12:15:00,18.27,18.27,18.24,18.25,26400.0,15.037,15.037,15.0123,15.0205,26400.0
2012-05-15 12:20:00,18.24,18.24,18.23,18.24,18400.0,15.0123,15.0123,15.0041,15.0123,18400.0
2012-05-15 12:25:00,18.23,18.27,18.23,18.25,29600.0,15.0041,15.037,15.0041,15.0205,29600.0
2012-05-15 12:30:00,18.25,18.26,18.23,18.23,13200.0,15.0205,15.0288,15.0041,15.0041,13200.0
2012-05-15 12:35:00,18.24,18.25,18.24,18.25,15200.0,15.0123,15.0205,15.0123,15.0205,15200.0
2012-05-15 12:40:00,18.25,18.26,18.24,18.25,8400.0,15.0205,15.0288,15.0123,15.0205,8400.0
2012-05-15 12:45:00,18.25,18.25,18.23,18.24,17200.0,15.0205,15.0205,15.0041,15.0123,17200.0
2012-05-15 12:50:00,18.23,18.24,18.21,18.22,20400.0,15.0041,15.0123,14.9876,14.9958,20400.0
2012-05-15 12:55:00,18.22,18.22,18.21,18.22,12800.0,14.9958,14.9958,14.9876,14.9958,12800.0
2012-05-15 13:00:00,18.22,18.23,18.22,18.22,25200.0,14.9958,15.0041,14.9958,14.9958,25200.0
2012-05-15 13:05:00,18.22,18.24,18.22,18.23,15600.0,14.9958,15.0123,14.9958,15.0041,15600.0
2012-05-15 13:10:00,18.23,18.25,18.23,18.24,26000.0,15.0041,15.0205,15.0041,15.0123,26000.0
2012-05-15 13:15:00,18.23,18.24,18.22,18.23,17600.0,15.0041,15.0123,14.9958,15.0041,17600.0
2012-05-15 13:20:00,18.22,18.24,18.22,18.24,10400.0,14.9958,15.0123,14.9958,15.0123,10400.0
2012-05-15 13:25:00,18.24,18.25,18.23,18.24,12800.0,15.0123,15.0205,15.0041,15.0123,12800.0
2012-05-15 13:30:00,18.24,18.24,18.22,18.22,78000.0,15.0123,15.0123,14.9958,14.9958,78000.0
2012-05-15 13:35:00,18.22,18.23,18.22,18.22,15200.0,14.9958,15.0041,14.9958,14.9958,15200.0
2012-05-15 13:40:00,18.23,18.23,18.2,18.2,25200.0,15.0041,15.0041,14.9794,14.9794,25200.0
2012-05-15 13:45:00,18.19,18.2,18.16,18.18,232000.0,14.9712,14.9794,14.9465,14.9629,232000.0
2012-05-15 13:50:00,18.18,18.19,18.18,18.18,26000.0,14.9629,14.9712,14.9629,14.9629,26000.0
2012-05-15 13:55:00,18.17,18.17,18.14,18.17,45600.0,14.9547,14.9547,14.93,14.9547,45600.0
2012-05-15 14:00:00,18.17,18.19,18.16,18.17,36000.0,14.9547,14.9712,14.9465,14.9547,36000.0
2012-05-15 14:05:00,18.17,18.18,18.15,18.18,41600.0,14.9547,14.9629,14.9382,14.9629,41600.0
2012-05-15 14:10:00,18.18,18.21,18.18,18.2,60800.0,14.9629,14.9876,14.9629,14.9794,60800.0
2012-05-15 14:15:00,18.2,18.21,18.18,18.2,30800.0,14.9794,14.9876,14.9629,14.9794,30800.0
2012-05-15 14:20:00,18.2,18.22,18.2,18.21,67600.0,14.9794,14.9958,14.9794,14.9876,67600.0
2012-05-15 14:25:00,18.22,18.22,18.2,18.21,145200.0,14.9958,14.9958,14.9794,14.9876,145200.0
2012-05-15 14:30:00,18.21,18.22,18.21,18.22,18000.0,14.9876,14.9958,14.9876,14.9958,18000.0
2012-05-15 14:35:00,18.21,18.21,18.17,18.18,42400.0,14.9876,14.9876,14.9547,14.9629,42400.0
2012-05-15 14:40:00,18.17,18.18,18.16,18.18,55600.0,14.9547,14.9629,14.9465,14.9629,55600.0
2012-05-15 14:45:00,18.17,18.18,18.17,18.18,31200.0,14.9547,14.9629,14.9547,14.9629,31200.0
2012-05-15 14:50:00,18.17,18.17,18.15,18.16,68800.0,14.9547,14.9547,14.9382,14.9465,68800.0
2012-05-15 14:55:00,18.15,18.17,18.15,18.15,9600.0,14.9382,14.9547,14.9382,14.9382,9600.0
2012-05-15 15:00:00,18.15,18.15,18.11,18.12,154400.0,14.9382,14.9382,14.9053,14.9135,154400.0
2012-05-15 15:05:00,18.13,18.14,18.11,18.12,93200.0,14.9218,14.93,14.9053,14.9135,93200.0
2012-05-15 15:10:00,18.12,18.13,18.08,18.08,288400.0,14.9135,14.9218,14.8806,14.8806,288400.0
2012-05-15 15:15:00,18.08,18.1,18.05,18.09,290800.0,14.8806,14.8971,14.8559,14.8888,290800.0
2012-05-15 15:20:00,18.09,18.09,18.07,18.09,103200.0,14.8888,14.8888,14.8724,14.8888,103200.0
2012-05-15 15:25:00,18.08,18.09,18.06,18.06,74000.0,14.8806,14.8888,14.8642,14.8642,74000.0
2012-05-15 15:30:00,18.06,18.1,18.06,18.09,315200.0,14.8642,14.8971,14.8642,14.8888,315200.0
2012-05-15 15:35:00,18.09,18.1,18.06,18.08,248400.0,14.8888,14.8971,14.8642,14.8806,248400.0
2012-05-15 15:40:00,18.08,18.11,18.07,18.08,408000.0,14.8806,14.9053,14.8724,14.8806,408000.0
2012-05-15 15:45:00,18.09,18.11,18.07,18.08,281600.0,14.8888,14.9053,14.8724,14.8806,281600.0
2012-05-15 15:50:00,18.08,18.11,18.07,18.1,311200.0,14.8806,14.9053,14.8724,14.8971,311200.0
2012-05-15 15:55:00,18.1,18.12,18.1,18.12,646400.0,14.8971,14.9135,14.8971,14.9135,646400.0
2012-05-16 09:30:00,18.16,18.22,18.16,18.18,267200.0,14.9465,14.9958,14.9465,14.9629,267200.0
2012-05-16 09:35:00,18.18,18.18,18.16,18.18,35600.0,14.9629,14.9629,14.9465,14.9629,35600.0
2012-05-16 09:40:00,18.18,18.18,18.15,18.15,31200.0,14.9629,14.9629,14.9382,14.9382,31200.0
2012-05-16 09:45:00,18.13,18.22,18.13,18.21,60400.0,14.9218,14.9958,14.9218,14.9876,60400.0
2012-05-16 09:50:00,18.22,18.24,18.2,18.2,44000.0,14.9958,15.0123,14.9794,14.9794,44000.0
2012-05-16 09:55:00,18.22,18.24,18.21,18.22,26000.0,14.9958,15.0123,14.9876,14.9958,26000.0
2012-05-16 10:00:00,18.22,18.25,18.18,18.19,123600.0,14.9958,15.0205,14.9629,14.9712,123600.0
2012-05-16 10:05:00,18.18,18.21,18.18,18.2,40000.0,14.9629,14.9876,14.9629,14.9794,40000.0
2012-05-16 10:10:00,18.19,18.19,18.16,18.18,68800.0,14.9712,14.9712,14.9465,14.9629,68800.0
2012-05-16 10:15:00,18.18,18.22,18.17,18.21,76400.0,14.9629,14.9958,14.9547,14.9876,76400.0
2012-05-16 10:20:00,18.22,18.23,18.22,18.23,32000.0,14.9958,15.0041,14.9958,15.0041,32000.0
2012-05-16 10:25:00,18.22,18.22,18.18,18.18,23600.0,14.9958,14.9958,14.9629,14.9629,23600.0
2012-05-16 10:30:00,18.19,18.23,18.19,18.21,42800.0,14.9712,15.0041,14.9712,14.9876,42800.0
2012-05-16 10:35:00,18.22,18.23,18.19,18.2,579600.0,14.9958,15.0041,14.9712,14.9794,579600.0
2012-05-16 10:40:00,18.2,18.25,18.2,18.25,148000.0,14.9794,15.0205,14.9794,15.0205,148000.0
2012-05-16 10:45:00,18.25,18.25,18.22,18.23,30800.0,15.0205,15.0205,14.9958,15.0041,30800.0
2012-05-16 10:50:00,18.23,18.23,18.18,18.21,67200.0,15.0041,15.0041,14.9629,14.9876,67200.0
2012-05-16 10:55:00,18.2,18.21,18.19,18.2,40800.0,14.9794,14.9876,14.9712,14.9794,40800.0
2012-05-16 11:00:00,18.2,18.21,18.2,18.21,26000.0,14.9794,14.9876,14.9794,14.9876,26000.0
2012-05-16 11:05:00,18.2,18.2,18.13,18.16,209600.0,14.9794,14.9794,14.9218,14.9465,209600.0
2012-05-16 11:10:00,18.16,18.19,18.15,18.18,143200.0,14.9465,14.9712,14.9382,14.9629,143200.0
2012-05-16 11:15:00,18.18,18.21,18.16,18.2,204000.0,14.9629,14.9876,14.9465,14.9794,204000.0
2012-05-16 11:20:00,18.18,18.18,18.16,18.18,81200.0,14.9629,14.9629,14.9465,14.9629,81200.0
2012-05-16 11:25:00,18.18,18.18,18.16,18.16,54400.0,14.9629,14.9629,14.9465,14.9465,54400.0
2012-05-16 11:30:00,18.16,18.18,18.16,18.17,139200.0,14.9465,14.9629,14.9465,14.9547,139200.0
2012-05-16 11:35:00,18.16,18.17,18.15,18.17,17200.0,14.9465,14.9547,14.9382,14.9547,17200.0
2012-05-16 11:40:00,18.16,18.16,18.14,18.16,58000.0,14.9465,14.9465,14.93,14.9465,58000.0
2012-05-16 11:45:00,18.15,18.18,18.15,18.18,104800.0,14.9382,14.9629,14.9382,14.9629,104800.0
2012-05-16 11:50:00,18.18,18.2,18.17,18.19,539200.0,14.9629,14.9794,14.9547,14.9712,539200.0
2012-05-16 11:55:00,18.19,18.21,18.18,18.21,38400.0,14.9712,14.9876,14.9629,14.9876,38400.0
2012-05-16 12:00:00,18.2,18.21,18.19,18.19,98400.0,14.9794,14.9876,14.9712,14.9712,98400.0
2012-05-16 12:05:00,18.19,18.19,18.17,18.19,43200.0,14.9712,14.9712,14.9547,14.9712,43200.0
2012-05-16 12:10:00,18.19,18.19,18.18,18.18,14800.0,14.9712,14.9712,14.9629,14.9629,14800.0
2012-05-16 12:15:00,18.18,18.19,18.18,18.18,44800.0,14.9629,14.9712,14.9629,14.9629,44800.0
2012-05-16 12:20:00,18.17,18.18,18.14,18.14,27600.0,14.9547,14.9629,14.93,14.93,27600.0
2012-05-16 12:25:00,18.15,18.16,18.13,18.16,42800.0,14.9382,14.9465,14.9218,14.9465,42800.0
2012-05-16 12:30:00,18.16,18.19,18.16,18.18,50800.0,14.9465,14.9712,14.9465,14.9629,50800.0
2012-05-16 12:35:00,18.17,18.17,18.15,18.16,34800.0,14.9547,14.9547,14.9382,14.9465,34800.0
2012-05-16 12:40:00,18.16,18.16,18.14,18.14,12800.0,14.9465,14.9465,14.93,14.93,12800.0
2012-05-16 12:45:00,18.14,18.15,18.12,18.13,59600.0,14.93,14.9382,14.9135,14.9218,59600.0
2012-05-16 12:50:00,18.13,18.14,18.13,18.13,155600.0,14.9218,14.93,14.9218,14.9218,155600.0
2012-05-16 12:55:00,18.13,18.13,18.1,18.1,61200.0,14.9218,14.9218,14.8971,14.8971,61200.0
2012-05-16 13:00:00,18.1,18.11,18.09,18.09,40400.0,14.8971,14.9053,14.8888,14.8888,40400.0
2012-05-16 13:05:00,18.09,18.11,18.09,18.1,17600.0,14.8888,14.9053,14.8888,14.8971,17600.0
2012-05-16 13:10:00,18.1,18.1,18.09,18.1,105200.0,14.8971,14.8971,14.8888,14.8971,105200.0
2012-05-16 13:15:00,18.11,18.13,18.1,18.12,28400.0,14.9053,14.9218,14.8971,14.9135,28400.0
2012-05-16 13:20:00,18.12,18.12,18.11,18.11,12800.0,14.9135,14.9135,14.9053,14.9053,12800.0
2012-05-16 13:25:00,18.12,18.12,18.09,18.1,25600.0,14.9135,14.9135,14.8888,14.8971,25600.0
2012-05-16 13:30:00,18.09,18.1,18.07,18.07,82800.0,14.8888,14.8971,14.8724,14.8724,82800.0
2012-05-16 13:35:00,18.07,18.07,18.05,18.06,60400.0,14.8724,14.8724,14.8559,14.8642,60400.0
2012-05-16 13:40:00,18.05,18.05,18.04,18.04,40000.0,14.8559,14.8559,14.8477,14.8477,40000.0
2012-05-16 13:45:00,18.05,18.08,18.05,18.07,142400.0,14.8559,14.8806,14.8559,14.8724,142400.0
2012-05-16 13:50:00,18.06,18.06,18.06,18.06,26000.0,14.8642,14.8642,14.8642,14.8642,26000.0
2012-05-16 13:55:00,18.06,18.1,18.06,18.1,75200.0,14.8642,14.8971,14.8642,14.8971,75200.0
2012-05-16 14:00:00,18.1,18.15,18.08,18.08,128800.0,14.8971,14.9382,14.8806,14.8806,128800.0
2012-05-16 14:05:00,18.08,18.11,18.07,18.08,53600.0,14.8806,14.9053,14.8724,14.8806,53600.0
2012-05-16 14:10:00,18.09,18.09,18.04,18.05,39600.0,14.8888,14.8888,14.8477,14.8559,39600.0
2012-05-16 14:15:00,18.04,18.07,18.04,18.07,30000.0,14.8477,14.8724,14.8477,14.8724,30000.0
2012-05-16 14:20:00,18.07,18.08,18.06,18.07,35200.0,14.8724,14.8806,14.8642,14.8724,35200.0
2012-05-16 14:25:00,18.06,18.06,18.05,18.05,37600.0,14.8642,14.8642,14.8559,14.8559,37600.0
2012-05-16 14:30:00,18.05,18.07,18.03,18.04,541600.0,14.8559,14.8724,14.8395,14.8477,541600.0
2012-05-16 14:35:00,18.03,18.04,18.02,18.03,244400.0,14.8395,14.8477,14.8312,14.8395,244400.0
2012-05-16 14:40:00,18.02,18.06,18.01,18.05,396800.0,14.8312,14.8642,14.823,14.8559,396800.0
2012-05-16 14:45:00,18.05,18.1,18.05,18.09,580400.0,14.8559,14.8971,14.8559,14.8888,580400.0
2012-05-16 14:50:00,18.08,18.09,18.04,18.05,76400.0,14.8806,14.8888,14.8477,14.8559,76400.0
2012-05-16 14:55:00,18.04,18.07,18.04,18.04,112400.0,14.8477,14.8724,14.8477,14.8477,112400.0
2012-05-16 15:00:00,18.04,18.05,18.02,18.03,76400.0,14.8477,14.8559,14.8312,14.8395,76400.0
2012-05-16 15:05:00,18.03,18.04,18.02,18.03,83200.0,14.8395,14.8477,14.8312,14.8395,83200.0
2012-05-16 15:10:00,18.03,18.03,18.01,18.02,83200.0,14.8395,14.8395,14.823,14.8312,83200.0
2012-05-16 15:15:00,18.01,18.03,18.01,18.02,95200.0,14.823,14.8395,14.823,14.8312,95200.0
2012-05-16 15:20:00,18.02,18.02,18.0,18.01,81200.0,14.8312,14.8312,14.8148,14.823,81200.0
2012-05-16 15:25:00,18.01,18.02,17.99,17.99,60400.0,14.823,14.8312,14.8065,14.8065,60400.0
2012-05-16 15:30:00,17.99,18.0,17.98,18.0,87600.0,14.8065,14.8148,14.7983,14.8148,87600.0
2012-05-16 15:35:00,18.0,18.02,18.0,18.0,95200.0,14.8148,14.8312,14.8148,14.8148,95200.0
2012-05-16 15:40:00,18.0,18.0,17.99,17.99,95200.0,14.8148,14.8148,14.8065,14.8065,95200.0
2012-05-16 15:45:00,17.99,18.0,17.98,17.98,80800.0,14.8065,14.8148,14.7983,14.7983,80800.0
2012-05-16 15:50:00,17.98,17.99,17.96,17.96,130000.0,14.7983,14.8065,14.7819,14.7819,130000.0
2012-05-16 15:55:00,17.96,17.98,17.96,17.98,205200.0,14.7819,14.7983,14.7819,14.7983,205200.0
2012-05-17 09:30:00,18.0,18.02,17.95,17.95,75200.0,14.8148,14.8312,14.7736,14.7736,75200.0
2012-05-17 09:35:00,17.96,17.96,17.92,17.92,217600.0,14.7819,14.7819,14.7489,14.7489,217600.0
2012-05-17 09:40:00,17.92,17.94,17.91,17.92,79200.0,14.7489,14.7654,14.7407,14.7489,79200.0
2012-05-17 09:45:00,17.91,17.91,17.87,17.88,75600.0,14.7407,14.7407,14.7078,14.716,75600.0
2012-05-17 09:50:00,17.87,17.88,17.86,17.87,199200.0,14.7078,14.716,14.6995,14.7078,199200.0
2012-05-17 09:55:00,17.87,17.89,17.86,17.89,72800.0,14.7078,14.7242,14.6995,14.7242,72800.0
2012-05-17 10:00:00,17.89,17.89,17.8,17.85,440000.0,14.7242,14.7242,14.6502,14.6913,440000.0
2012-05-17 10:05:00,17.84,17.89,17.82,17.89,38400.0,14.6831,14.7242,14.6666,14.7242,38400.0
2012-05-17 10:10:00,17.91,17.93,17.9,17.93,90400.0,14.7407,14.7572,14.7325,14.7572,90400.0
2012-05-17 10:15:00,17.92,17.96,17.92,17.93,58400.0,14.7489,14.7819,14.7489,14.7572,58400.0
2012-05-17 10:20:00,17.93,17.93,17.9,17.91,31200.0,14.7572,14.7572,14.7325,14.7407,31200.0
2012-05-17 10:25:00,17.93,17.94,17.87,17.92,30400.0,14.7572,14.7654,14.7078,14.7489,30400.0
2012-05-17 10:30:00,17.91,17.91,17.86,17.89,47200.0,14.7407,14.7407,14.6995,14.7242,47200.0
2012-05-17 10:35:00,17.9,17.93,17.89,17.93,48800.0,14.7325,14.7572,14.7242,14.7572,48800.0
2012-05-17 10:40:00,17.93,17.95,17.91,17.92,78000.0,14.7572,14.7736,14.7407,14.7489,78000.0
2012-05-17 10:45:00,17.92,17.93,17.87,17.87,15200.0,14.7489,14.7572,14.7078,14.7078,15200.0
2012-05-17 10:50:00,17.86,17.9,17.85,17.88,27600.0,14.6995,14.7325,14.6913,14.716,27600.0
2012-05-17 10:55:00,17.89,17.89,17.83,17.86,67600.0,14.7242,14.7242,14.6749,14.6995,67600.0
2012-05-17 11:00:00,17.86,17.87,17.81,17.85,760400.0,14.6995,14.7078,14.6584,14.6913,760400.0
2012-05-17 11:05:00,17.85,17.88,17.83,17.86,402400.0,14.6913,14.716,14.6749,14.6995,402400.0
2012-05-17 11:10:00,17.85,17.85,17.81,17.83,39600.0,14.6913,14.6913,14.6584,14.6749,39600.0
2012-05-17 11:15:00,17.82,17.84,17.81,17.82,52000.0,14.6666,14.6831,14.6584,14.6666,52000.0
2012-05-17 11:20:00,17.81,17.82,17.78,17.79,524800.0,14.6584,14.6666,14.6337,14.6419,524800.0
2012-05-17 11:25:00,17.79,17.79,17.77,17.77,386000.0,14.6419,14.6419,14.6255,14.6255,386000.0
2012-05-17 11:30:00,17.77,17.77,17.75,17.76,517600.0,14.6255,14.6255,14.609,14.6172,517600.0
2012-05-17 11:35:00,17.76,17.76,17.73,17.75,296000.0,14.6172,14.6172,14.5926,14.609,296000.0
2012-05-17 11:40:00,17.75,17.79,17.74,17.78,145200.0,14.609,14.6419,14.6008,14.6337,145200.0
2012-05-17 11:45:00,17.78,17.78,17.76,17.77,54800.0,14.6337,14.6337,14.6172,14.6255,54800.0
2012-05-17 11:50:00,17.76,17.78,17.74,17.78,86400.0,14.6172,14.6337,14.6008,14.6337,86400.0
2012-05-17 11:55:00,17.77,17.78,17.75,17.76,32000.0,14.6255,14.6337,14.609,14.6172,32000.0
2012-05-17 12:00:00,17.75,17.75,17.69,17.7,63200.0,14.609,14.609,14.5596,14.5679,63200.0
2012-05-17 12:05:00,17.69,17.69,17.67,17.68,59600.0,14.5596,14.5596,14.5432,14.5514,59600.0
2012-05-17 12:10:00,17.68,17.68,17.67,17.68,30000.0,14.5514,14.5514,14.5432,14.5514,30000.0
2012-05-17 12:15:00,17.68,17.71,17.68,17.71,144400.0,14.5514,14.5761,14.5514,14.5761,144400.0
2012-05-17 12:20:00,17.71,17.78,17.71,17.76,337200.0,14.5761,14.6337,14.5761,14.6172,337200.0
2012-05-17 12:25:00,17.76,17.79,17.75,17.76,97200.0,14.6172,14.6419,14.609,14.6172,97200.0
2012-05-17 12:30:00,17.76,17.78,17.75,17.75,73200.0,14.6172,14.6337,14.609,14.609,73200.0
2012-05-17 12:35:00,17.76,17.77,17.75,17.77,24000.0,14.6172,14.6255,14.609,14.6255,24000.0
2012-05-17 12:40:00,17.77,17.8,17.77,17.79,24800.0,14.6255,14.6502,14.6255,14.6419,24800.0
2012-05-17 12:45:00,17.79,17.79,17.76,17.79,25600.0,14.6419,14.6419,14.6172,14.6419,25600.0
2012-05-17 12:50:00,17.78,17.78,17.74,17.74,35200.0,14.6337,14.6337,14.6008,14.6008,35200.0
2012-05-17 12:55:00,17.75,17.76,17.75,17.75,13200.0,14.609,14.6172,14.609,14.609,13200.0
2012-05-17 13:00:00,17.76,17.79,17.76,17.79,38000.0,14.6172,14.6419,14.6172,14.6419,38000.0
2012-05-17 13:05:00,17.78,17.82,17.78,17.82,144800.0,14.6337,14.6666,14.6337,14.6666,144800.0
2012-05-17 13:10:00,17.82,17.84,17.81,17.82,34800.0,14.6666,14.6831,14.6584,14.6666,34800.0
2012-05-17 13:15:00,17.82,17.83,17.8,17.83,12000.0,14.6666,14.6749,14.6502,14.6749,12000.0
2012-05-17 13:20:00,17.83,17.83,17.82,17.83,64400.0,14.6749,14.6749,14.6666,14.6749,64400.0
2012-05-17 13:25:00,17.83,17.83,17.8,17.81,164000.0,14.6749,14.6749,14.6502,14.6584,164000.0
2012-05-17 13:30:00,17.8,17.81,17.78,17.79,44800.0,14.6502,14.6584,14.6337,14.6419,44800.0
2012-05-17 13:35:00,17.78,17.8,17.78,17.79,19200.0,14.6337,14.6502,14.6337,14.6419,19200.0
2012-05-17 13:40:00,17.79,17.79,17.75,17.75,16800.0,14.6419,14.6419,14.609,14.609,16800.0
2012-05-17 13:45:00,17.75,17.76,17.73,17.73,61200.0,14.609,14.6172,14.5926,14.5926,61200.0
2012-05-17 13:50:00,17.73,17.74,17.73,17.73,6000.0,14.5926,14.6008,14.5926,14.5926,6000.0
2012-05-17 13:55:00,17.74,17.75,17.73,17.74,20400.0,14.6008,14.609,14.5926,14.6008,20400.0
2012-05-17 14:00:00,17.73,17.73,17.72,17.73,51200.0,14.5926,14.5926,14.5843,14.5926,51200.0
2012-05-17 14:05:00,17.72,17.74,17.72,17.72,36800.0,14.5843,14.6008,14.5843,14.5843,36800.0
2012-05-17 14:10:00,17.73,17.74,17.71,17.71,27600.0,14.5926,14.6008,14.5761,14.5761,27600.0
2012-05-17 14:15:00,17.7,17.71,17.7,17.71,75200.0,14.5679,14.5761,14.5679,14.5761,75200.0
2012-05-17 14:20:00,17.71,17.75,17.71,17.74,39200.0,14.5761,14.609,14.5761,14.6008,39200.0
2012-05-17 14:25:00,17.74,17.75,17.73,17.74,24000.0,14.6008,14.609,14.5926,14.6008,24000.0
2012-05-17 14:30:00,17.74,17.76,17.73,17.73,39200.0,14.6008,14.6172,14.5926,14.5926,39200.0
2012-05-17 14:35:00,17.73,17.73,17.7,17.71,32400.0,14.5926,14.5926,14.5679,14.5761,32400.0
2012-05-17 14:40:00,17.71,17.72,17.7,17.72,26000.0,14.5761,14.5843,14.5679,14.5843,26000.0
2012-05-17 14:45:00,17.72,17.72,17.69,17.71,51200.0,14.5843,14.5843,14.5596,14.5761,51200.0
2012-05-17 14:50:00,17.7,17.71,17.69,17.7,33600.0,14.5679,14.5761,14.5596,14.5679,33600.0
2012-05-17 14:55:00,17.7,17.72,17.7,17.71,16000.0,14.5679,14.5843,14.5679,14.5761,16000.0
2012-05-17 15:00:00,17.73,17.74,17.72,17.73,11600.0,14.5926,14.6008,14.5843,14.5926,11600.0
2012-05-17 15:05:00,17.73,17.73,17.68,17.68,47200.0,14.5926,14.5926,14.5514,14.5514,47200.0
2012-05-17 15:10:00,17.69,17.72,17.69,17.72,62400.0,14.5596,14.5843,14.5596,14.5843,62400.0
2012-05-17 15:15:00,17.71,17.72,17.7,17.71,13200.0,14.5761,14.5843,14.5679,14.5761,13200.0
2012-05-17 15:20:00,17.71,17.71,17.69,17.69,137200.0,14.5761,14.5761,14.5596,14.5596,137200.0
2012-05-17 15:25:00,17.69,17.7,17.68,17.7,16400.0,14.5596,14.5679,14.5514,14.5679,16400.0
2012-05-17 15:30:00,17.69,17.69,17.66,17.66,20400.0,14.5596,14.5596,14.5349,14.5349,20400.0
2012-05-17 15:35:00,17.66,17.66,17.63,17.64,120400.0,14.5349,14.5349,14.5102,14.5185,120400.0
2012-05-17 15:40:00,17.64,17.64,17.61,17.62,94000.0,14.5185,14.5185,14.4938,14.502,94000.0
2012-05-17 15:45:00,17.61,17.61,17.59,17.61,127200.0,14.4938,14.4938,14.4773,14.4938,127200.0
2012-05-17 15:50:00,17.61,17.62,17.6,17.61,62400.0,14.4938,14.502,14.4856,14.4938,62400.0
2012-05-17 15:55:00,17.61,17.61,17.59,17.59,443200.0,14.4938,14.4938,14.4773,14.4773,443200.0
2012-05-18 09:30:00,17.61,17.64,17.58,17.6,220000.0,14.4938,14.5185,14.4691,14.4856,220000.0
2012-05-18 09:35:00,17.59,17.59,17.57,17.58,96800.0,14.4773,14.4773,14.4609,14.4691,96800.0
2012-05-18 09:40:00,17.58,17.59,17.56,17.59,40000.0,14.4691,14.4773,14.4526,14.4773,40000.0
2012-05-18 09:45:00,17.58,17.61,17.58,17.61,10800.0,14.4691,14.4938,14.4691,14.4938,10800.0
2012-05-18 09:50:00,17.61,17.64,17.59,17.62,36400.0,14.4938,14.5185,14.4773,14.502,36400.0
2012-05-18 09:55:00,17.63,17.63,17.6,17.6,22800.0,14.5102,14.5102,14.4856,14.4856,22800.0
2012-05-18 10:00:00,17.59,17.6,17.58,17.6,20400.0,14.4773,14.4856,14.4691,14.4856,20400.0
2012-05-18 10:05:00,17.6,17.6,17.56,17.56,21600.0,14.4856,14.4856,14.4526,14.4526,21600.0
2012-05-18 10:10:00,17.58,17.64,17.58,17.64,235600.0,14.4691,14.5185,14.4691,14.5185,235600.0
2012-05-18 10:15:00,17.64,17.64,17.57,17.57,34800.0,14.5185,14.5185,14.4609,14.4609,34800.0
2012-05-18 10:20:00,17.58,17.6,17.57,17.6,8400.0,14.4691,14.4856,14.4609,14.4856,8400.0
2012-05-18 10:25:00,17.6,17.62,17.6,17.61,6000.0,14.4856,14.502,14.4856,14.4938,6000.0
2012-05-18 10:30:00,17.61,17.64,17.6,17.64,15200.0,14.4938,14.5185,14.4856,14.5185,15200.0
2012-05-18 10:35:00,17.63,17.64,17.62,17.64,4400.0,14.5102,14.5185,14.502,14.5185,4400.0
2012-05-18 10:40:00,17.65,17.65,17.63,17.65,18000.0,14.5267,14.5267,14.5102,14.5267,18000.0
2012-05-18 10:45:00,17.65,17.66,17.64,17.66,18000.0,14.5267,14.5349,14.5185,14.5349,18000.0
2012-05-18 10:50:00,17.66,17.71,17.65,17.71,49600.0,14.5349,14.5761,14.5267,14.5761,49600.0
2012-05-18 10:55:00,17.7,17.71,17.66,17.66,27600.0,14.5679,14.5761,14.5349,14.5349,27600.0
2012-05-18 11:00:00,17.66,17.66,17.64,17.64,3200.0,14.5349,14.5349,14.5185,14.5185,3200.0
2012-05-18 11:05:00,17.65,17.65,17.61,17.61,264800.0,14.5267,14.5267,14.4938,14.4938,264800.0
2012-05-18 11:10:00,17.62,17.64,17.61,17.61,33600.0,14.502,14.5185,14.4938,14.4938,33600.0
2012-05-18 11:15:00,17.61,17.62,17.58,17.58,24800.0,14.4938,14.502,14.4691,14.4691,24800.0
2012-05-18 11:20:00,17.59,17.59,17.57,17.57,35600.0,14.4773,14.4773,14.4609,14.4609,35600.0
2012-05-18 11:25:00,17.58,17.61,17.57,17.58,26000.0,14.4691,14.4938,14.4609,14.4691,26000.0
2012-05-18 11:30:00,17.57,17.59,17.52,17.54,42400.0,14.4609,14.4773,14.4197,14.4362,42400.0
2012-05-18 11:35:00,17.53,17.53,17.46,17.51,106400.0,14.4279,14.4279,14.3703,14.4115,106400.0
2012-05-18 11:40:00,17.5,17.54,17.5,17.54,15200.0,14.4033,14.4362,14.4033,14.4362,15200.0
2012-05-18 11:45:00,17.53,17.53,17.46,17.46,11200.0,14.4279,14.4279,14.3703,14.3703,11200.0
2012-05-18 11:50:00,17.46,17.46,17.43,17.44,35600.0,14.3703,14.3703,14.3456,14.3539,35600.0
2012-05-18 11:55:00,17.45,17.49,17.41,17.49,42400.0,14.3621,14.395,14.3292,14.395,42400.0
2012-05-18 12:00:00,17.48,17.55,17.48,17.54,69200.0,14.3868,14.4444,14.3868,14.4362,69200.0
2012-05-18 12:05:00,17.53,17.56,17.52,17.56,18400.0,14.4279,14.4526,14.4197,14.4526,18400.0
2012-05-18 12:10:00,17.56,17.57,17.56,17.57,5600.0,14.4526,14.4609,14.4526,14.4609,5600.0
2012-05-18 12:15:00,17.56,17.56,17.53,17.55,7200.0,14.4526,14.4526,14.4279,14.4444,7200.0
2012-05-18 12:20:00,17.53,17.54,17.52,17.54,6800.0,14.4279,14.4362,14.4197,14.4362,6800.0
2012-05-18 12:25:00,17.56,17.61,17.56,17.6,54000.0,14.4526,14.4938,14.4526,14.4856,54000.0
2012-05-18 12:30:00,17.6,17.64,17.6,17.63,97200.0,14.4856,14.5185,14.4856,14.5102,97200.0
2012-05-18 12:35:00,17.63,17.63,17.61,17.63,44000.0,14.5102,14.5102,14.4938,14.5102,44000.0
2012-05-18 12:40:00,17.63,17.64,17.62,17.62,36000.0,14.5102,14.5185,14.502,14.502,36000.0
2012-05-18 12:45:00,17.62,17.64,17.61,17.64,70400.0,14.502,14.5185,14.4938,14.5185,70400.0
2012-05-18 12:50:00,17.64,17.65,17.62,17.62,16400.0,14.5185,14.5267,14.502,14.502,16400.0
2012-05-18 12:55:00,17.62,17.63,17.6,17.61,20000.0,14.502,14.5102,14.4856,14.4938,20000.0
2012-05-18 13:00:00,17.59,17.6,17.58,17.58,8400.0,14.4773,14.4856,14.4691,14.4691,8400.0
2012-05-18 13:05:00,17.57,17.57,17.55,17.57,20000.0,14.4609,14.4609,14.4444,14.4609,20000.0
2012-05-18 13:10:00,17.57,17.58,17.57,17.57,11200.0,14.4609,14.4691,14.4609,14.4609,11200.0
2012-05-18 13:15:00,17.57,17.61,17.57,17.59,66000.0,14.4609,14.4938,14.4609,14.4773,66000.0
2012-05-18 13:20:00,17.59,17.59,17.56,17.56,17600.0,14.4773,14.4773,14.4526,14.4526,17600.0
2012-05-18 13:25:00,17.56,17.58,17.56,17.58,22400.0,14.4526,14.4691,14.4526,14.4691,22400.0
2012-05-18 13:30:00,17.58,17.59,17.58,17.58,23200.0,14.4691,14.4773,14.4691,14.4691,23200.0
2012-05-18 13:35:00,17.59,17.6,17.56,17.56,46800.0,14.4773,14.4856,14.4526,14.4526,46800.0
2012-05-18 13:40:00,17.56,17.58,17.56,17.58,31600.0,14.4526,14.4691,14.4526,14.4691,31600.0
2012-05-18 13:45:00,17.55,17.58,17.55,17.58,11600.0,14.4444,14.4691,14.4444,14.4691,11600.0
2012-05-18 13:50:00,17.59,17.59,17.55,17.58,78800.0,14.4773,14.4773,14.4444,14.4691,78800.0
2012-05-18 13:55:00,17.58,17.6,17.57,17.57,48400.0,14.4691,14.4856,14.4609,14.4609,48400.0
2012-05-18 14:00:00,17.56,17.57,17.56,17.56,16400.0,14.4526,14.4609,14.4526,14.4526,16400.0
2012-05-18 14:05:00,17.56,17.58,17.54,17.54,17200.0,14.4526,14.4691,14.4362,14.4362,17200.0
2012-05-18 14:10:00,17.55,17.58,17.54,17.58,34000.0,14.4444,14.4691,14.4362,14.4691,34000.0
2012-05-18 14:15:00,17.58,17.58,17.53,17.53,21200.0,14.4691,14.4691,14.4279,14.4279,21200.0
2012-05-18 14:20:00,17.53,17.53,17.53,17.53,16000.0,14.4279,14.4279,14.4279,14.4279,16000.0
2012-05-18 14:25:00,17.52,17.53,17.5,17.53,21200.0,14.4197,14.4279,14.4033,14.4279,21200.0
2012-05-18 14:30:00,17.52,17.53,17.48,17.5,24400.0,14.4197,14.4279,14.3868,14.4033,24400.0
2012-05-18 14:35:00,17.5,17.52,17.49,17.49,18400.0,14.4033,14.4197,14.395,14.395,18400.0
2012-05-18 14:40:00,17.49,17.49,17.46,17.47,47600.0,14.395,14.395,14.3703,14.3786,47600.0
2012-05-18 14:45:00,17.47,17.49,17.47,17.48,17200.0,14.3786,14.395,14.3786,14.3868,17200.0
2012-05-18 14:50:00,17.49,17.51,17.49,17.5,44400.0,14.395,14.4115,14.395,14.4033,44400.0
2012-05-18 14:55:00,17.49,17.49,17.48,17.48,97200.0,14.395,14.395,14.3868,14.3868,97200.0
2012-05-18 15:00:00,17.48,17.49,17.45,17.47,155600.0,14.3868,14.395,14.3621,14.3786,155600.0
2012-05-18 15:05:00,17.47,17.5,17.47,17.5,148000.0,14.3786,14.4033,14.3786,14.4033,148000.0
2012-05-18 15:10:00,17.5,17.54,17.5,17.5,1164800.0,14.4033,14.4362,14.4033,14.4033,1164800.0
2012-05-18 15:15:00,17.5,17.52,17.5,17.5,631200.0,14.4033,14.4197,14.4033,14.4033,631200.0
2012-05-18 15:20:00,17.5,17.5,17.47,17.47,92000.0,14.4033,14.4033,14.3786,14.3786,92000.0
2012-05-18 15:25:00,17.47,17.48,17.45,17.46,149200.0,14.3786,14.3868,14.3621,14.3703,149200.0
2012-05-18 15:30:00,17.47,17.47,17.42,17.43,76400.0,14.3786,14.3786,14.3374,14.3456,76400.0
2012-05-18 15:35:00,17.43,17.45,17.42,17.43,467200.0,14.3456,14.3621,14.3374,14.3456,467200.0
2012-05-18 15:40:00,17.43,17.43,17.4,17.41,128400.0,14.3456,14.3456,14.3209,14.3292,128400.0
2012-05-18 15:45:00,17.4,17.43,17.4,17.42,102800.0,14.3209,14.3456,14.3209,14.3374,102800.0
2012-05-18 15:50:00,17.41,17.43,17.4,17.41,294000.0,14.3292,14.3456,14.3209,14.3292,294000.0
2012-05-18 15:55:00,17.41,17.46,17.41,17.44,333200.0,14.3292,14.3703,14.3292,14.3539,333200.0
2012-05-21 09:30:00,17.46,17.51,17.45,17.48,1524000.0,14.3703,14.4115,14.3621,14.3868,1524000.0
2012-05-21 09:35:00,17.49,17.5,17.45,17.48,369200.0,14.395,14.4033,14.3621,14.3868,369200.0
2012-05-21 09:40:00,17.5,17.5,17.45,17.47,440000.0,14.4033,14.4033,14.3621,14.3786,440000.0
2012-05-21 09:45:00,17.47,17.47,17.44,17.45,82800.0,14.3786,14.3786,14.3539,14.3621,82800.0
2012-05-21 09:50:00,17.44,17.44,17.36,17.36,128400.0,14.3539,14.3539,14.288,14.288,128400.0
2012-05-21 09:55:00,17.36,17.47,17.36,17.47,190000.0,14.288,14.3786,14.288,14.3786,190000.0
2012-05-21 10:00:00,17.46,17.52,17.45,17.52,2154000.0,14.3703,14.4197,14.3621,14.4197,2154000.0
2012-05-21 10:05:00,17.52,17.54,17.49,17.53,459600.0,14.4197,14.4362,14.395,14.4279,459600.0
2012-05-21 10:10:00,17.53,17.54,17.51,17.53,552400.0,14.4279,14.4362,14.4115,14.4279,552400.0
2012-05-21 10:15:00,17.54,17.6,17.53,17.58,419600.0,14.4362,14.4856,14.4279,14.4691,419600.0
2012-05-21 10:20:00,17.58,17.59,17.56,17.56,42400.0,14.4691,14.4773,14.4526,14.4526,42400.0
2012-05-21 10:25:00,17.55,17.62,17.55,17.61,100800.0,14.4444,14.502,14.4444,14.4938,100800.0
2012-05-21 10:30:00,17.61,17.67,17.61,17.67,209200.0,14.4938,14.5432,14.4938,14.5432,209200.0
2012-05-21 10:35:00,17.67,17.68,17.66,17.66,26800.0,14.5432,14.5514,14.5349,14.5349,26800.0
2012-05-21 10:40:00,17.66,17.67,17.64,17.65,345600.0,14.5349,14.5432,14.5185,14.5267,345600.0
2012-05-21 10:45:00,17.65,17.67,17.63,17.66,458000.0,14.5267,14.5432,14.5102,14.5349,458000.0
2012-05-21 10:50:00,17.66,17.7,17.66,17.69,374000.0,14.5349,14.5679,14.5349,14.5596,374000.0
2012-05-21 10:55:00,17.69,17.71,17.68,17.71,422000.0,14.5596,14.5761,14.5514,14.5761,422000.0
2012-05-21 11:00:00,17.71,17.71,17.68,17.68,146000.0,14.5761,14.5761,14.5514,14.5514,146000.0
2012-05-21 11:05:00,17.68,17.7,17.67,17.67,61200.0,14.5514,14.5679,14.5432,14.5432,61200.0
2012-05-21 11:10:00,17.66,17.66,17.61,17.63,216800.0,14.5349,14.5349,14.4938,14.5102,216800.0
2012-05-21 11:15:00,17.64,17.65,17.63,17.63,81600.0,14.5185,14.5267,14.5102,14.5102,81600.0
2012-05-21 11:20:00,17.64,17.64,17.61,17.63,425200.0,14.5185,14.5185,14.4938,14.5102,425200.0
2012-05-21 11:25:00,17.63,17.64,17.59,17.6,389600.0,14.5102,14.5185,14.4773,14.4856,389600.0
2012-05-21 11:30:00,17.6,17.61,17.59,17.59,190400.0,14.4856,14.4938,14.4773,14.4773,190400.0
2012-05-21 11:35:00,17.59,17.63,17.58,17.61,425600.0,14.4773,14.5102,14.4691,14.4938,425600.0
2012-05-21 11:40:00,17.61,17.62,17.59,17.61,846800.0,14.4938,14.502,14.4773,14.4938,846800.0
2012-05-21 11:45:00,17.61,17.63,17.61,17.61,121600.0,14.4938,14.5102,14.4938,14.4938,121600.0
2012-05-21 11:50:00,17.61,17.63,17.61,17.61,34800.0,14.4938,14.5102,14.4938,14.4938,34800.0
2012-05-21 11:55:00,17.61,17.61,17.6,17.6,46800.0,14.4938,14.4938,14.4856,14.4856,46800.0
2012-05-21 12:00:00,17.6,17.62,17.59,17.62,170800.0,14.4856,14.502,14.4773,14.502,170800.0
2012-05-21 12:05:00,17.62,17.64,17.61,17.62,173600.0,14.502,14.5185,14.4938,14.502,173600.0
2012-05-21 12:10:00,17.63,17.65,17.62,17.64,136400.0,14.5102,14.5267,14.502,14.5185,136400.0
2012-05-21 12:15:00,17.63,17.67,17.63,17.67,192400.0,14.5102,14.5432,14.5102,14.5432,192400.0
2012-05-21 12:20:00,17.67,17.71,17.67,17.7,274800.0,14.5432,14.5761,14.5432,14.5679,274800.0
2012-05-21 12:25:00,17.7,17.76,17.7,17.75,228400.0,14.5679,14.6172,14.5679,14.609,228400.0
2012-05-21 12:30:00,17.74,17.74,17.73,17.73,50000.0,14.6008,14.6008,14.5926,14.5926,50000.0
2012-05-21 12:35:00,17.74,17.76,17.74,17.75,63200.0,14.6008,14.6172,14.6008,14.609,63200.0
2012-05-21 12:40:00,17.75,17.75,17.71,17.72,351600.0,14.609,14.609,14.5761,14.5843,351600.0
2012-05-21 12:45:00,17.72,17.72,17.7,17.7,71200.0,14.5843,14.5843,14.5679,14.5679,71200.0
2012-05-21 12:50:00,17.7,17.7,17.66,17.67,111600.0,14.5679,14.5679,14.5349,14.5432,111600.0
2012-05-21 12:55:00,17.67,17.67,17.66,17.67,50400.0,14.5432,14.5432,14.5349,14.5432,50400.0
2012-05-21 13:00:00,17.67,17.68,17.67,17.68,33600.0,14.5432,14.5514,14.5432,14.5514,33600.0
2012-05-21 13:05:00,17.68,17.69,17.67,17.68,47200.0,14.5514,14.5596,14.5432,14.5514,47200.0
2012-05-21 13:10:00,17.69,17.71,17.67,17.67,23600.0,14.5596,14.5761,14.5432,14.5432,23600.0
2012-05-21 13:15:00,17.67,17.68,17.67,17.68,28400.0,14.5432,14.5514,14.5432,14.5514,28400.0
2012-05-21 13:20:00,17.68,17.7,17.68,17.69,77200.0,14.5514,14.5679,14.5514,14.5596,77200.0
2012-05-21 13:25:00,17.69,17.69,17.68,17.68,23200.0,14.5596,14.5596,14.5514,14.5514,23200.0
2012-05-21 13:30:00,17.68,17.69,17.68,17.68,64000.0,14.5514,14.5596,14.5514,14.5514,64000.0
2012-05-21 13:35:00,17.68,17.7,17.67,17.68,36400.0,14.5514,14.5679,14.5432,14.5514,36400.0
2012-05-21 13:40:00,17.68,17.69,17.67,17.69,101200.0,14.5514,14.5596,14.5432,14.5596,101200.0
2012-05-21 13:45:00,17.69,17.73,17.69,17.72,28400.0,14.5596,14.5926,14.5596,14.5843,28400.0
2012-05-21 13:50:00,17.73,17.73,17.69,17.7,21600.0,14.5926,14.5926,14.5596,14.5679,21600.0
2012-05-21 13:55:00,17.71,17.72,17.7,17.71,54000.0,14.5761,14.5843,14.5679,14.5761,54000.0
2012-05-21 14:00:00,17.71,17.72,17.67,17.67,47600.0,14.5761,14.5843,14.5432,14.5432,47600.0
2012-05-21 14:05:00,17.67,17.68,17.66,17.68,130400.0,14.5432,14.5514,14.5349,14.5514,130400.0
2012-05-21 14:10:00,17.67,17.69,17.66,17.68,48400.0,14.5432,14.5596,14.5349,14.5514,48400.0
2012-05-21 14:15:00,17.68,17.69,17.66,17.68,39600.0,14.5514,14.5596,14.5349,14.5514,39600.0
2012-05-21 14:20:00,17.7,17.71,17.68,17.69,248000.0,14.5679,14.5761,14.5514,14.5596,248000.0
2012-05-21 14:25:00,17.69,17.69,17.66,17.67,161200.0,14.5596,14.5596,14.5349,14.5432,161200.0
2012-05-21 14:30:00,17.67,17.68,17.67,17.68,38000.0,14.5432,14.5514,14.5432,14.5514,38000.0
2012-05-21 14:35:00,17.68,17.68,17.66,17.67,12000.0,14.5514,14.5514,14.5349,14.5432,12000.0
2012-05-21 14:40:00,17.67,17.68,17.67,17.68,204800.0,14.5432,14.5514,14.5432,14.5514,204800.0
2012-05-21 14:45:00,17.68,17.68,17.67,17.68,95600.0,14.5514,14.5514,14.5432,14.5514,95600.0
2012-05-21 14:50:00,17.68,17.69,17.68,17.69,46400.0,14.5514,14.5596,14.5514,14.5596,46400.0
2012-05-21 14:55:00,17.69,17.71,17.69,17.7,123600.0,14.5596,14.5761,14.5596,14.5679,123600.0
2012-05-21 15:00:00,17.7,17.73,17.7,17.72,206400.0,14.5679,14.5926,14.5679,14.5843,206400.0
2012-05-21 15:05:00,17.72,17.73,17.72,17.72,50800.0,14.5843,14.5926,14.5843,14.5843,50800.0
2012-05-21 15:10:00,17.71,17.72,17.71,17.71,60000.0,14.5761,14.5843,14.5761,14.5761,60000.0
2012-05-21 15:15:00,17.72,17.73,17.71,17.73,52400.0,14.5843,14.5926,14.5761,14.5926,52400.0
2012-05-21 15:20:00,17.73,17.75,17.73,17.74,93600.0,14.5926,14.609,14.5926,14.6008,93600.0
2012-05-21 15:25:00,17.74,17.75,17.73,17.73,189200.0,14.6008,14.609,14.5926,14.5926,189200.0
2012-05-21 15:30:00,17.73,17.73,17.71,17.72,23600.0,14.5926,14.5926,14.5761,14.5843,23600.0
2012-05-21 15:35:00,17.72,17.73,17.71,17.72,316400.0,14.5843,14.5926,14.5761,14.5843,316400.0
2012-05-21 15:40:00,17.73,17.74,17.71,17.74,134800.0,14.5926,14.6008,14.5761,14.6008,134800.0
2012-05-21 15:45:00,17.74,17.76,17.74,17.75,110400.0,14.6008,14.6172,14.6008,14.609,110400.0
2012-05-21 15:50:00,17.75,17.76,17.75,17.75,115200.0,14.609,14.6172,14.609,14.609,115200.0
2012-05-21 15:55:00,17.75,17.76,17.74,17.74,333200.0,14.609,14.6172,14.6008,14.6008,333200.0
2012-05-22 09:30:00,17.76,17.79,17.75,17.77,81600.0,14.6172,14.6419,14.609,14.6255,81600.0
2012-05-22 09:35:00,17.76,17.77,17.74,17.74,104000.0,14.6172,14.6255,14.6008,14.6008,104000.0
2012-05-22 09:40:00,17.74,17.78,17.73,17.78,57600.0,14.6008,14.6337,14.5926,14.6337,57600.0
2012-05-22 09:45:00,17.78,17.78,17.75,17.75,154000.0,14.6337,14.6337,14.609,14.609,154000.0
2012-05-22 09:50:00,17.76,17.82,17.76,17.81,62800.0,14.6172,14.6666,14.6172,14.6584,62800.0
2012-05-22 09:55:00,17.81,17.81,17.75,17.75,45600.0,14.6584,14.6584,14.609,14.609,45600.0
2012-05-22 10:00:00,17.76,17.8,17.73,17.8,58800.0,14.6172,14.6502,14.5926,14.6502,58800.0
2012-05-22 10:05:00,17.8,17.83,17.8,17.83,64000.0,14.6502,14.6749,14.6502,14.6749,64000.0
2012-05-22 10:10:00,17.84,17.84,17.82,17.83,70400.0,14.6831,14.6831,14.6666,14.6749,70400.0
2012-05-22 10:15:00,17.83,17.86,17.83,17.85,46400.0,14.6749,14.6995,14.6749,14.6913,46400.0
2012-05-22 10:20:00,17.86,17.88,17.84,17.84,60400.0,14.6995,14.716,14.6831,14.6831,60400.0
2012-05-22 10:25:00,17.84,17.84,17.82,17.82,93200.0,14.6831,14.6831,14.6666,14.6666,93200.0
2012-05-22 10:30:00,17.82,17.85,17.82,17.85,20800.0,14.6666,14.6913,14.6666,14.6913,20800.0
2012-05-22 10:35:00,17.85,17.86,17.82,17.83,29600.0,14.6913,14.6995,14.6666,14.6749,29600.0
2012-05-22 10:40:00,17.86,17.87,17.83,17.84,21600.0,14.6995,14.7078,14.6749,14.6831,21600.0
2012-05-22 10:45:00,17.84,17.85,17.82,17.85,60000.0,14.6831,14.6913,14.6666,14.6913,60000.0
2012-05-22 10:50:00,17.83,17.83,17.82,17.83,9600.0,14.6749,14.6749,14.6666,14.6749,9600.0
2012-05-22 10:55:00,17.83,17.85,17.82,17.84,17200.0,14.6749,14.6913,14.6666,14.6831,17200.0
2012-05-22 11:00:00,17.84,17.85,17.83,17.84,32400.0,14.6831,14.6913,14.6749,14.6831,32400.0
2012-05-22 11:05:00,17.84,17.86,17.84,17.84,17600.0,14.6831,14.6995,14.6831,14.6831,17600.0
2012-05-22 11:10:00,17.84,17.85,17.79,17.79,110000.0,14.6831,14.6913,14.6419,14.6419,110000.0
2012-05-22 11:15:00,17.8,17.82,17.79,17.82,40800.0,14.6502,14.6666,14.6419,14.6666,40800.0
2012-05-22 11:20:00,17.81,17.84,17.81,17.84,29600.0,14.6584,14.6831,14.6584,14.6831,29600.0
2012-05-22 11:25:00,17.83,17.84,17.83,17.83,10400.0,14.6749,14.6831,14.6749,14.6749,10400.0
2012-05-22 11:30:00,17.83,17.83,17.8,17.82,198400.0,14.6749,14.6749,14.6502,14.6666,198400.0
2012-05-22 11:35:00,17.82,17.82,17.78,17.78,65200.0,14.6666,14.6666,14.6337,14.6337,65200.0
2012-05-22 11:40:00,17.78,17.8,17.77,17.77,36000.0,14.6337,14.6502,14.6255,14.6255,36000.0
2012-05-22 11:45:00,17.77,17.78,17.77,17.78,7600.0,14.6255,14.6337,14.6255,14.6337,7600.0
2012-05-22 11:50:00,17.79,17.81,17.79,17.8,22800.0,14.6419,14.6584,14.6419,14.6502,22800.0
2012-05-22 11:55:00,17.81,17.81,17.77,17.78,65600.0,14.6584,14.6584,14.6255,14.6337,65600.0
2012-05-22 12:00:00,17.78,17.78,17.72,17.73,90000.0,14.6337,14.6337,14.5843,14.5926,90000.0
2012-05-22 12:05:00,17.73,17.73,17.67,17.67,146000.0,14.5926,14.5926,14.5432,14.5432,146000.0
2012-05-22 12:10:00,17.66,17.71,17.66,17.71,59200.0,14.5349,14.5761,14.5349,14.5761,59200.0
2012-05-22 12:15:00,17.71,17.72,17.69,17.72,72000.0,14.5761,14.5843,14.5596,14.5843,72000.0
2012-05-22 12:20:00,17.72,17.76,17.72,17.75,109600.0,14.5843,14.6172,14.5843,14.609,109600.0
2012-05-22 12:25:00,17.75,17.75,17.74,17.75,48800.0,14.609,14.609,14.6008,14.609,48800.0
2012-05-22 12:30:00,17.75,17.75,17.74,17.75,18000.0,14.609,14.609,14.6008,14.609,18000.0
2012-05-22 12:35:00,17.75,17.76,17.75,17.76,31600.0,14.609,14.6172,14.609,14.6172,31600.0
2012-05-22 12:40:00,17.76,17.76,17.75,17.76,10400.0,14.6172,14.6172,14.609,14.6172,10400.0
2012-05-22 12:45:00,17.75,17.79,17.75,17.79,16400.0,14.609,14.6419,14.609,14.6419,16400.0
2012-05-22 12:50:00,17.78,17.78,17.77,17.77,8000.0,14.6337,14.6337,14.6255,14.6255,8000.0
2012-05-22 12:55:00,17.78,17.78,17.77,17.78,3600.0,14.6337,14.6337,14.6255,14.6337,3600.0
2012-05-22 13:00:00,17.8,17.8,17.79,17.8,9600.0,14.6502,14.6502,14.6419,14.6502,9600.0
2012-05-22 13:05:00,17.8,17.8,17.79,17.8,13600.0,14.6502,14.6502,14.6419,14.6502,13600.0
2012-05-22 13:10:00,17.79,17.79,17.78,17.78,10000.0,14.6419,14.6419,14.6337,14.6337,10000.0
2012-05-22 13:15:00,17.78,17.78,17.74,17.75,40800.0,14.6337,14.6337,14.6008,14.609,40800.0
2012-05-22 13:20:00,17.75,17.77,17.74,17.77,31600.0,14.609,14.6255,14.6008,14.6255,31600.0
2012-05-22 13:25:00,17.77,17.77,17.75,17.75,10400.0,14.6255,14.6255,14.609,14.609,10400.0
2012-05-22 13:30:00,17.74,17.78,17.73,17.78,66000.0,14.6008,14.6337,14.5926,14.6337,66000.0
2012-05-22 13:35:00,17.78,17.79,17.76,17.77,14000.0,14.6337,14.6419,14.6172,14.6255,14000.0
2012-05-22 13:40:00,17.75,17.75,17.72,17.72,73600.0,14.609,14.609,14.5843,14.5843,73600.0
2012-05-22 13:45:00,17.72,17.72,17.68,17.7,94000.0,14.5843,14.5843,14.5514,14.5679,94000.0
2012-05-22 13:50:00,17.7,17.7,17.68,17.69,35200.0,14.5679,14.5679,14.5514,14.5596,35200.0
2012-05-22 13:55:00,17.69,17.7,17.69,17.69,17200.0,14.5596,14.5679,14.5596,14.5596,17200.0
2012-05-22 14:00:00,17.71,17.74,17.7,17.73,46000.0,14.5761,14.6008,14.5679,14.5926,46000.0
2012-05-22 14:05:00,17.73,17.76,17.72,17.75,19200.0,14.5926,14.6172,14.5843,14.609,19200.0
2012-05-22 14:10:00,17.74,17.74,17.71,17.72,36800.0,14.6008,14.6008,14.5761,14.5843,36800.0
2012-05-22 14:15:00,17.73,17.73,17.71,17.72,44400.0,14.5926,14.5926,14.5761,14.5843,44400.0
2012-05-22 14:20:00,17.73,17.75,17.72,17.75,24400.0,14.5926,14.609,14.5843,14.609,24400.0
2012-05-22 14:25:00,17.73,17.74,17.72,17.72,42000.0,14.5926,14.6008,14.5843,14.5843,42000.0
2012-05-22 14:30:00,17.72,17.74,17.68,17.72,40800.0,14.5843,14.6008,14.5514,14.5843,40800.0
2012-05-22 14:35:00,17.72,17.72,17.7,17.7,32800.0,14.5843,14.5843,14.5679,14.5679,32800.0
2012-05-22 14:40:00,17.72,17.73,17.7,17.73,40400.0,14.5843,14.5926,14.5679,14.5926,40400.0
2012-05-22 14:45:00,17.72,17.73,17.7,17.72,57600.0,14.5843,14.5926,14.5679,14.5843,57600.0
2012-05-22 14:50:00,17.72,17.74,17.72,17.72,48800.0,14.5843,14.6008,14.5843,14.5843,48800.0
2012-05-22 14:55:00,17.71,17.73,17.71,17.72,164000.0,14.5761,14.5926,14.5761,14.5843,164000.0
2012-05-22 15:00:00,17.72,17.74,17.71,17.73,165600.0,14.5843,14.6008,14.5761,14.5926,165600.0
2012-05-22 15:05:00,17.73,17.73,17.71,17.72,73200.0,14.5926,14.5926,14.5761,14.5843,73200.0
2012-05-22 15:10:00,17.72,17.72,17.7,17.71,69600.0,14.5843,14.5843,14.5679,14.5761,69600.0
2012-05-22 15:15:00,17.7,17.72,17.68,17.68,75200.0,14.5679,14.5843,14.5514,14.5514,75200.0
2012-05-22 15:20:00,17.68,17.68,17.65,17.66,65200.0,14.5514,14.5514,14.5267,14.5349,65200.0
2012-05-22 15:25:00,17.66,17.67,17.62,17.62,109600.0,14.5349,14.5432,14.502,14.502,109600.0
2012-05-22 15:30:00,17.62,17.62,17.59,17.59,81600.0,14.502,14.502,14.4773,14.4773,81600.0
2012-05-22 15:35:00,17.59,17.61,17.58,17.58,64400.0,14.4773,14.4938,14.4691,14.4691,64400.0
2012-05-22 15:40:00,17.58,17.6,17.56,17.56,59200.0,14.4691,14.4856,14.4526,14.4526,59200.0
2012-05-22 15:45:00,17.56,17.59,17.55,17.55,75200.0,14.4526,14.4773,14.4444,14.4444,75200.0
2012-05-22 15:50:00,17.55,17.59,17.55,17.59,123200.0,14.4444,14.4773,14.4444,14.4773,123200.0
2012-05-22 15:55:00,17.58,17.67,17.57,17.66,227600.0,14.4691,14.5432,14.4609,14.5349,227600.0
2012-05-23 09:30:00,17.48,17.53,17.46,17.53,196800.0,14.3868,14.4279,14.3703,14.4279,196800.0
2012-05-23 09:35:00,17.52,17.52,17.48,17.49,94000.0,14.4197,14.4197,14.3868,14.395,94000.0
2012-05-23 09:40:00,17.5,17.51,17.47,17.49,14800.0,14.4033,14.4115,14.3786,14.395,14800.0
2012-05-23 09:45:00,17.48,17.52,17.46,17.48,82400.0,14.3868,14.4197,14.3703,14.3868,82400.0
2012-05-23 09:50:00,17.47,17.52,17.45,17.52,75200.0,14.3786,14.4197,14.3621,14.4197,75200.0
2012-05-23 09:55:00,17.52,17.57,17.52,17.54,43600.0,14.4197,14.4609,14.4197,14.4362,43600.0
2012-05-23 10:00:00,17.54,17.58,17.52,17.53,80400.0,14.4362,14.4691,14.4197,14.4279,80400.0
2012-05-23 10:05:00,17.53,17.56,17.52,17.53,21200.0,14.4279,14.4526,14.4197,14.4279,21200.0
2012-05-23 10:10:00,17.53,17.53,17.49,17.5,37200.0,14.4279,14.4279,14.395,14.4033,37200.0
2012-05-23 10:15:00,17.5,17.52,17.48,17.49,26400.0,14.4033,14.4197,14.3868,14.395,26400.0
2012-05-23 10:20:00,17.47,17.49,17.46,17.46,31200.0,14.3786,14.395,14.3703,14.3703,31200.0
2012-05-23 10:25:00,17.46,17.49,17.43,17.47,44000.0,14.3703,14.395,14.3456,14.3786,44000.0
2012-05-23 10:30:00,17.48,17.49,17.46,17.46,45600.0,14.3868,14.395,14.3703,14.3703,45600.0
2012-05-23 10:35:00,17.46,17.48,17.42,17.42,68800.0,14.3703,14.3868,14.3374,14.3374,68800.0
2012-05-23 10:40:00,17.43,17.47,17.43,17.46,15200.0,14.3456,14.3786,14.3456,14.3703,15200.0
2012-05-23 10:45:00,17.46,17.46,17.4,17.41,66000.0,14.3703,14.3703,14.3209,14.3292,66000.0
2012-05-23 10:50:00,17.41,17.44,17.4,17.43,31600.0,14.3292,14.3539,14.3209,14.3456,31600.0
2012-05-23 10:55:00,17.43,17.45,17.42,17.42,359200.0,14.3456,14.3621,14.3374,14.3374,359200.0
2012-05-23 11:00:00,17.42,17.42,17.4,17.41,248400.0,14.3374,14.3374,14.3209,14.3292,248400.0
2012-05-23 11:05:00,17.41,17.45,17.41,17.44,214800.0,14.3292,14.3621,14.3292,14.3539,214800.0
2012-05-23 11:10:00,17.44,17.46,17.42,17.44,75600.0,14.3539,14.3703,14.3374,14.3539,75600.0
2012-05-23 11:15:00,17.45,17.47,17.44,17.45,28000.0,14.3621,14.3786,14.3539,14.3621,28000.0
2012-05-23 11:20:00,17.45,17.46,17.44,17.46,46400.0,14.3621,14.3703,14.3539,14.3703,46400.0
2012-05-23 11:25:00,17.45,17.45,17.42,17.42,36800.0,14.3621,14.3621,14.3374,14.3374,36800.0
2012-05-23 11:30:00,17.43,17.45,17.43,17.43,25600.0,14.3456,14.3621,14.3456,14.3456,25600.0
2012-05-23 11:35:00,17.41,17.43,17.4,17.42,44800.0,14.3292,14.3456,14.3209,14.3374,44800.0
2012-05-23 11:40:00,17.42,17.46,17.42,17.45,208400.0,14.3374,14.3703,14.3374,14.3621,208400.0
2012-05-23 11:45:00,17.45,17.45,17.41,17.43,151200.0,14.3621,14.3621,14.3292,14.3456,151200.0
2012-05-23 11:50:00,17.42,17.43,17.41,17.42,223600.0,14.3374,14.3456,14.3292,14.3374,223600.0
2012-05-23 11:55:00,17.42,17.42,17.38,17.38,932800.0,14.3374,14.3374,14.3045,14.3045,932800.0
2012-05-23 12:00:00,17.38,17.39,17.35,17.36,263200.0,14.3045,14.3127,14.2798,14.288,263200.0
2012-05-23 12:05:00,17.36,17.38,17.35,17.37,164400.0,14.288,14.3045,14.2798,14.2963,164400.0
2012-05-23 12:10:00,17.37,17.38,17.37,17.37,66000.0,14.2963,14.3045,14.2963,14.2963,66000.0
2012-05-23 12:15:00,17.37,17.41,17.37,17.41,42000.0,14.2963,14.3292,14.2963,14.3292,42000.0
2012-05-23 12:20:00,17.4,17.4,17.37,17.37,64000.0,14.3209,14.3209,14.2963,14.2963,64000.0
2012-05-23 12:25:00,17.38,17.38,17.36,17.37,44000.0,14.3045,14.3045,14.288,14.2963,44000.0
2012-05-23 12:30:00,17.38,17.4,17.37,17.39,55200.0,14.3045,14.3209,14.2963,14.3127,55200.0
2012-05-23 12:35:00,17.4,17.41,17.39,17.4,47600.0,14.3209,14.3292,14.3127,14.3209,47600.0
2012-05-23 12:40:00,17.4,17.42,17.39,17.42,47200.0,14.3209,14.3374,14.3127,14.3374,47200.0
2012-05-23 12:45:00,17.42,17.44,17.42,17.43,35200.0,14.3374,14.3539,14.3374,14.3456,35200.0
2012-05-23 12:50:00,17.43,17.44,17.43,17.43,18000.0,14.3456,14.3539,14.3456,14.3456,18000.0
2012-05-23 12:55:00,17.43,17.43,17.41,17.41,69600.0,14.3456,14.3456,14.3292,14.3292,69600.0
2012-05-23 13:00:00,17.41,17.43,17.41,17.42,20400.0,14.3292,14.3456,14.3292,14.3374,20400.0
2012-05-23 13:05:00,17.42,17.42,17.41,17.41,20400.0,14.3374,14.3374,14.3292,14.3292,20400.0
2012-05-23 13:10:00,17.41,17.44,17.41,17.43,14000.0,14.3292,14.3539,14.3292,14.3456,14000.0
2012-05-23 13:15:00,17.43,17.45,17.43,17.43,22400.0,14.3456,14.3621,14.3456,14.3456,22400.0
2012-05-23 13:20:00,17.43,17.48,17.43,17.46,31600.0,14.3456,14.3868,14.3456,14.3703,31600.0
2012-05-23 13:25:00,17.47,17.5,17.47,17.5,53600.0,14.3786,14.4033,14.3786,14.4033,53600.0
2012-05-23 13:30:00,17.5,17.52,17.48,17.49,24400.0,14.4033,14.4197,14.3868,14.395,24400.0
2012-05-23 13:35:00,17.5,17.53,17.5,17.52,30800.0,14.4033,14.4279,14.4033,14.4197,30800.0
2012-05-23 13:40:00,17.53,17.53,17.51,17.51,20400.0,14.4279,14.4279,14.4115,14.4115,20400.0
2012-05-23 13:45:00,17.51,17.56,17.51,17.55,47200.0,14.4115,14.4526,14.4115,14.4444,47200.0
2012-05-23 13:50:00,17.55,17.56,17.49,17.49,65200.0,14.4444,14.4526,14.395,14.395,65200.0
2012-05-23 13:55:00,17.49,17.5,17.47,17.5,39600.0,14.395,14.4033,14.3786,14.4033,39600.0
2012-05-23 14:00:00,17.5,17.51,17.49,17.49,26800.0,14.4033,14.4115,14.395,14.395,26800.0
2012-05-23 14:05:00,17.49,17.5,17.48,17.5,38800.0,14.395,14.4033,14.3868,14.4033,38800.0
2012-05-23 14:10:00,17.49,17.49,17.47,17.47,35600.0,14.395,14.395,14.3786,14.3786,35600.0
2012-05-23 14:15:00,17.47,17.49,17.44,17.44,31200.0,14.3786,14.395,14.3539,14.3539,31200.0
2012-05-23 14:20:00,17.44,17.47,17.42,17.42,20000.0,14.3539,14.3786,14.3374,14.3374,20000.0
2012-05-23 14:25:00,17.43,17.45,17.43,17.43,26400.0,14.3456,14.3621,14.3456,14.3456,26400.0
2012-05-23 14:30:00,17.43,17.48,17.43,17.48,13200.0,14.3456,14.3868,14.3456,14.3868,13200.0
2012-05-23 14:35:00,17.49,17.51,17.48,17.51,30000.0,14.395,14.4115,14.3868,14.4115,30000.0
2012-05-23 14:40:00,17.5,17.55,17.49,17.51,53200.0,14.4033,14.4444,14.395,14.4115,53200.0
2012-05-23 14:45:00,17.51,17.52,17.5,17.52,32800.0,14.4115,14.4197,14.4033,14.4197,32800.0
2012-05-23 14:50:00,17.52,17.55,17.52,17.55,14400.0,14.4197,14.4444,14.4197,14.4444,14400.0
2012-05-23 14:55:00,17.54,17.57,17.54,17.56,266400.0,14.4362,14.4609,14.4362,14.4526,266400.0
2012-05-23 15:00:00,17.57,17.58,17.55,17.56,567200.0,14.4609,14.4691,14.4444,14.4526,567200.0
2012-05-23 15:05:00,17.55,17.56,17.53,17.56,79600.0,14.4444,14.4526,14.4279,14.4526,79600.0
2012-05-23 15:10:00,17.57,17.57,17.56,17.57,31600.0,14.4609,14.4609,14.4526,14.4609,31600.0
2012-05-23 15:15:00,17.57,17.6,17.57,17.6,24400.0,14.4609,14.4856,14.4609,14.4856,24400.0
2012-05-23 15:20:00,17.6,17.61,17.58,17.58,34400.0,14.4856,14.4938,14.4691,14.4691,34400.0
2012-05-23 15:25:00,17.58,17.62,17.58,17.61,38000.0,14.4691,14.502,14.4691,14.4938,38000.0
2012-05-23 15:30:00,17.61,17.68,17.61,17.66,99600.0,14.4938,14.5514,14.4938,14.5349,99600.0
2012-05-23 15:35:00,17.67,17.74,17.67,17.73,134400.0,14.5432,14.6008,14.5432,14.5926,134400.0
2012-05-23 15:40:00,17.73,17.77,17.72,17.77,32800.0,14.5926,14.6255,14.5843,14.6255,32800.0
2012-05-23 15:45:00,17.77,17.77,17.75,17.75,100400.0,14.6255,14.6255,14.609,14.609,100400.0
2012-05-23 15:50:00,17.75,17.76,17.68,17.68,218400.0,14.609,14.6172,14.5514,14.5514,218400.0
2012-05-23 15:55:00,17.68,17.75,17.68,17.75,356800.0,14.5514,14.609,14.5514,14.609,356800.0
2012-05-24 09:30:00,17.75,17.77,17.7,17.7,176400.0,14.609,14.6255,14.5679,14.5679,176400.0
2012-05-24 09:35:00,17.71,17.71,17.64,17.64,85200.0,14.5761,14.5761,14.5185,14.5185,85200.0
2012-05-24 09:40:00,17.65,17.74,17.64,17.72,33600.0,14.5267,14.6008,14.5185,14.5843,33600.0
2012-05-24 09:45:00,17.72,17.74,17.66,17.66,28000.0,14.5843,14.6008,14.5349,14.5349,28000.0
2012-05-24 09:50:00,17.68,17.68,17.63,17.64,28000.0,14.5514,14.5514,14.5102,14.5185,28000.0
2012-05-24 09:55:00,17.64,17.66,17.63,17.66,28400.0,14.5185,14.5349,14.5102,14.5349,28400.0
2012-05-24 10:00:00,17.68,17.7,17.64,17.69,22000.0,14.5514,14.5679,14.5185,14.5596,22000.0
2012-05-24 10:05:00,17.7,17.71,17.69,17.69,9200.0,14.5679,14.5761,14.5596,14.5596,9200.0
2012-05-24 10:10:00,17.68,17.71,17.67,17.69,21600.0,14.5514,14.5761,14.5432,14.5596,21600.0
2012-05-24 10:15:00,17.66,17.72,17.65,17.7,14000.0,14.5349,14.5843,14.5267,14.5679,14000.0
2012-05-24 10:20:00,17.7,17.7,17.67,17.68,23200.0,14.5679,14.5679,14.5432,14.5514,23200.0
2012-05-24 10:25:00,17.67,17.73,17.66,17.72,29200.0,14.5432,14.5926,14.5349,14.5843,29200.0
2012-05-24 10:30:00,17.73,17.79,17.73,17.78,60000.0,14.5926,14.6419,14.5926,14.6337,60000.0
2012-05-24 10:35:00,17.78,17.8,17.76,17.76,22000.0,14.6337,14.6502,14.6172,14.6172,22000.0
2012-05-24 10:40:00,17.76,17.8,17.76,17.77,24400.0,14.6172,14.6502,14.6172,14.6255,24400.0
2012-05-24 10:45:00,17.77,17.77,17.74,17.75,62400.0,14.6255,14.6255,14.6008,14.609,62400.0
2012-05-24 10:50:00,17.75,17.77,17.74,17.74,30400.0,14.609,14.6255,14.6008,14.6008,30400.0
2012-05-24 10:55:00,17.73,17.75,17.73,17.74,18400.0,14.5926,14.609,14.5926,14.6008,18400.0
2012-05-24 11:00:00,17.74,17.75,17.72,17.72,46000.0,14.6008,14.609,14.5843,14.5843,46000.0
2012-05-24 11:05:00,17.72,17.74,17.69,17.71,77600.0,14.5843,14.6008,14.5596,14.5761,77600.0
2012-05-24 11:10:00,17.71,17.74,17.71,17.73,46400.0,14.5761,14.6008,14.5761,14.5926,46400.0
2012-05-24 11:15:00,17.73,17.76,17.72,17.74,62000.0,14.5926,14.6172,14.5843,14.6008,62000.0
2012-05-24 11:20:00,17.74,17.75,17.71,17.72,39200.0,14.6008,14.609,14.5761,14.5843,39200.0
2012-05-24 11:25:00,17.72,17.73,17.72,17.72,10000.0,14.5843,14.5926,14.5843,14.5843,10000.0
2012-05-24 11:30:00,17.72,17.72,17.66,17.67,35600.0,14.5843,14.5843,14.5349,14.5432,35600.0
2012-05-24 11:35:00,17.68,17.68,17.66,17.68,76400.0,14.5514,14.5514,14.5349,14.5514,76400.0
2012-05-24 11:40:00,17.68,17.69,17.67,17.67,13600.0,14.5514,14.5596,14.5432,14.5432,13600.0
2012-05-24 11:45:00,17.65,17.67,17.64,17.67,32400.0,14.5267,14.5432,14.5185,14.5432,32400.0
2012-05-24 11:50:00,17.66,17.68,17.66,17.67,28400.0,14.5349,14.5514,14.5349,14.5432,28400.0
2012-05-24 11:55:00,17.67,17.67,17.65,17.65,6000.0,14.5432,14.5432,14.5267,14.5267,6000.0
2012-05-24 12:00:00,17.65,17.65,17.58,17.59,96000.0,14.5267,14.5267,14.4691,14.4773,96000.0
2012-05-24 12:05:00,17.59,17.6,17.59,17.6,22000.0,14.4773,14.4856,14.4773,14.4856,22000.0
2012-05-24 12:10:00,17.6,17.63,17.59,17.59,14800.0,14.4856,14.5102,14.4773,14.4773,14800.0
2012-05-24 12:15:00,17.58,17.6,17.58,17.59,52000.0,14.4691,14.4856,14.4691,14.4773,52000.0
2012-05-24 12:20:00,17.59,17.61,17.59,17.6,34400.0,14.4773,14.4938,14.4773,14.4856,34400.0
2012-05-24 12:25:00,17.61,17.61,17.59,17.6,44800.0,14.4938,14.4938,14.4773,14.4856,44800.0
2012-05-24 12:30:00,17.6,17.63,17.59,17.62,16400.0,14.4856,14.5102,14.4773,14.502,16400.0
2012-05-24 12:35:00,17.62,17.63,17.61,17.62,8800.0,14.502,14.5102,14.4938,14.502,8800.0
2012-05-24 12:40:00,17.62,17.62,17.62,17.62,800.0,14.502,14.502,14.502,14.502,800.0
2012-05-24 12:45:00,17.64,17.64,17.63,17.64,5600.0,14.5185,14.5185,14.5102,14.5185,5600.0
2012-05-24 12:50:00,17.64,17.64,17.6,17.61,21600.0,14.5185,14.5185,14.4856,14.4938,21600.0
2012-05-24 12:55:00,17.6,17.64,17.6,17.63,16400.0,14.4856,14.5185,14.4856,14.5102,16400.0
2012-05-24 13:00:00,17.63,17.65,17.62,17.65,8000.0,14.5102,14.5267,14.502,14.5267,8000.0
2012-05-24 13:05:00,17.65,17.67,17.65,17.66,19200.0,14.5267,14.5432,14.5267,14.5349,19200.0
2012-05-24 13:10:00,17.67,17.67,17.65,17.67,15600.0,14.5432,14.5432,14.5267,14.5432,15600.0
2012-05-24 13:15:00,17.67,17.68,17.64,17.64,22000.0,14.5432,14.5514,14.5185,14.5185,22000.0
2012-05-24 13:20:00,17.65,17.66,17.65,17.65,14400.0,14.5267,14.5349,14.5267,14.5267,14400.0
2012-05-24 13:25:00,17.65,17.66,17.59,17.59,68400.0,14.5267,14.5349,14.4773,14.4773,68400.0
2012-05-24 13:30:00,17.59,17.59,17.56,17.59,98000.0,14.4773,14.4773,14.4526,14.4773,98000.0
2012-05-24 13:35:00,17.59,17.6,17.57,17.6,67600.0,14.4773,14.4856,14.4609,14.4856,67600.0
2012-05-24 13:40:00,17.6,17.6,17.59,17.6,22800.0,14.4856,14.4856,14.4773,14.4856,22800.0
2012-05-24 13:45:00,17.6,17.61,17.57,17.57,289600.0,14.4856,14.4938,14.4609,14.4609,289600.0
2012-05-24 13:50:00,17.58,17.58,17.56,17.56,33600.0,14.4691,14.4691,14.4526,14.4526,33600.0
2012-05-24 13:55:00,17.56,17.57,17.54,17.54,42000.0,14.4526,14.4609,14.4362,14.4362,42000.0
2012-05-24 14:00:00,17.56,17.58,17.56,17.56,10800.0,14.4526,14.4691,14.4526,14.4526,10800.0
2012-05-24 14:05:00,17.56,17.57,17.54,17.55,18400.0,14.4526,14.4609,14.4362,14.4444,18400.0
2012-05-24 14:10:00,17.54,17.57,17.52,17.53,222000.0,14.4362,14.4609,14.4197,14.4279,222000.0
2012-05-24 14:15:00,17.53,17.56,17.53,17.56,41600.0,14.4279,14.4526,14.4279,14.4526,41600.0
2012-05-24 14:20:00,17.55,17.58,17.54,17.58,28800.0,14.4444,14.4691,14.4362,14.4691,28800.0
2012-05-24 14:25:00,17.57,17.59,17.57,17.58,30400.0,14.4609,14.4773,14.4609,14.4691,30400.0
2012-05-24 14:30:00,17.58,17.61,17.57,17.61,9600.0,14.4691,14.4938,14.4609,14.4938,9600.0
2012-05-24 14:35:00,17.6,17.61,17.57,17.57,22400.0,14.4856,14.4938,14.4609,14.4609,22400.0
2012-05-24 14:40:00,17.55,17.59,17.55,17.58,17600.0,14.4444,14.4773,14.4444,14.4691,17600.0
2012-05-24 14:45:00,17.58,17.61,17.58,17.6,25200.0,14.4691,14.4938,14.4691,14.4856,25200.0
2012-05-24 14:50:00,17.6,17.6,17.59,17.6,15600.0,14.4856,14.4856,14.4773,14.4856,15600.0
2012-05-24 14:55:00,17.6,17.6,17.57,17.58,21600.0,14.4856,14.4856,14.4609,14.4691,21600.0
2012-05-24 15:00:00,17.58,17.64,17.58,17.64,40800.0,14.4691,14.5185,14.4691,14.5185,40800.0
2012-05-24 15:05:00,17.63,17.63,17.6,17.61,36400.0,14.5102,14.5102,14.4856,14.4938,36400.0
2012-05-24 15:10:00,17.61,17.61,17.58,17.61,52400.0,14.4938,14.4938,14.4691,14.4938,52400.0
2012-05-24 15:15:00,17.6,17.63,17.6,17.62,34800.0,14.4856,14.5102,14.4856,14.502,34800.0
2012-05-24 15:20:00,17.62,17.64,17.6,17.63,65600.0,14.502,14.5185,14.4856,14.5102,65600.0
2012-05-24 15:25:00,17.63,17.7,17.62,17.68,98400.0,14.5102,14.5679,14.502,14.5514,98400.0
2012-05-24 15:30:00,17.68,17.72,17.67,17.67,42000.0,14.5514,14.5843,14.5432,14.5432,42000.0
2012-05-24 15:35:00,17.68,17.69,17.67,17.68,70000.0,14.5514,14.5596,14.5432,14.5514,70000.0
2012-05-24 15:40:00,17.68,17.7,17.66,17.67,38000.0,14.5514,14.5679,14.5349,14.5432,38000.0
2012-05-24 15:45:00,17.68,17.71,17.68,17.71,45600.0,14.5514,14.5761,14.5514,14.5761,45600.0
2012-05-24 15:50:00,17.71,17.74,17.7,17.74,135200.0,14.5761,14.6008,14.5679,14.6008,135200.0
2012-05-24 15:55:00,17.74,17.75,17.72,17.75,48400.0,14.6008,14.609,14.5843,14.609,48400.0
2012-05-25 09:30:00,17.74,17.76,17.71,17.74,142400.0,14.6008,14.6172,14.5761,14.6008,142400.0
2012-05-25 09:35:00,17.73,17.8,17.73,17.79,106400.0,14.5926,14.6502,14.5926,14.6419,106400.0
2012-05-25 09:40:00,17.77,17.78,17.74,17.74,32000.0,14.6255,14.6337,14.6008,14.6008,32000.0
2012-05-25 09:45:00,17.75,17.79,17.75,17.79,41600.0,14.609,14.6419,14.609,14.6419,41600.0
2012-05-25 09:50:00,17.77,17.78,17.75,17.78,10400.0,14.6255,14.6337,14.609,14.6337,10400.0
2012-05-25 09:55:00,17.79,17.81,17.78,17.8,10800.0,14.6419,14.6584,14.6337,14.6502,10800.0
2012-05-25 10:00:00,17.78,17.78,17.75,17.75,37600.0,14.6337,14.6337,14.609,14.609,37600.0
2012-05-25 10:05:00,17.77,17.77,17.73,17.73,15600.0,14.6255,14.6255,14.5926,14.5926,15600.0
2012-05-25 10:10:00,17.72,17.72,17.7,17.7,21600.0,14.5843,14.5843,14.5679,14.5679,21600.0
2012-05-25 10:15:00,17.7,17.73,17.69,17.73,8000.0,14.5679,14.5926,14.5596,14.5926,8000.0
2012-05-25 10:20:00,17.74,17.74,17.71,17.74,7600.0,14.6008,14.6008,14.5761,14.6008,7600.0
2012-05-25 10:25:00,17.74,17.75,17.72,17.75,16000.0,14.6008,14.609,14.5843,14.609,16000.0
2012-05-25 10:30:00,17.77,17.77,17.75,17.77,27200.0,14.6255,14.6255,14.609,14.6255,27200.0
2012-05-25 10:35:00,17.77,17.78,17.75,17.76,22800.0,14.6255,14.6337,14.609,14.6172,22800.0
2012-05-25 10:40:00,17.76,17.77,17.72,17.73,21200.0,14.6172,14.6255,14.5843,14.5926,21200.0
2012-05-25 10:45:00,17.72,17.74,17.72,17.74,34800.0,14.5843,14.6008,14.5843,14.6008,34800.0
2012-05-25 10:50:00,17.74,17.75,17.72,17.73,136800.0,14.6008,14.609,14.5843,14.5926,136800.0
2012-05-25 10:55:00,17.74,17.75,17.73,17.73,128000.0,14.6008,14.609,14.5926,14.5926,128000.0
2012-05-25 11:00:00,17.73,17.77,17.73,17.76,30000.0,14.5926,14.6255,14.5926,14.6172,30000.0
2012-05-25 11:05:00,17.77,17.78,17.77,17.78,8800.0,14.6255,14.6337,14.6255,14.6337,8800.0
2012-05-25 11:10:00,17.77,17.77,17.75,17.77,9200.0,14.6255,14.6255,14.609,14.6255,9200.0
2012-05-25 11:15:00,17.78,17.79,17.76,17.77,28800.0,14.6337,14.6419,14.6172,14.6255,28800.0
2012-05-25 11:20:00,17.77,17.8,17.77,17.8,12800.0,14.6255,14.6502,14.6255,14.6502,12800.0
2012-05-25 11:25:00,17.79,17.8,17.78,17.79,21600.0,14.6419,14.6502,14.6337,14.6419,21600.0
2012-05-25 11:30:00,17.78,17.78,17.75,17.77,61600.0,14.6337,14.6337,14.609,14.6255,61600.0
2012-05-25 11:35:00,17.76,17.77,17.75,17.77,60000.0,14.6172,14.6255,14.609,14.6255,60000.0
2012-05-25 11:40:00,17.76,17.78,17.75,17.78,21200.0,14.6172,14.6337,14.609,14.6337,21200.0
2012-05-25 11:45:00,17.78,17.79,17.77,17.79,14000.0,14.6337,14.6419,14.6255,14.6419,14000.0
2012-05-25 11:50:00,17.79,17.83,17.79,17.81,114400.0,14.6419,14.6749,14.6419,14.6584,114400.0
2012-05-25 11:55:00,17.8,17.83,17.8,17.82,42400.0,14.6502,14.6749,14.6502,14.6666,42400.0
2012-05-25 12:00:00,17.81,17.81,17.8,17.8,6800.0,14.6584,14.6584,14.6502,14.6502,6800.0
2012-05-25 12:05:00,17.81,17.82,17.8,17.82,34000.0,14.6584,14.6666,14.6502,14.6666,34000.0
2012-05-25 12:10:00,17.82,17.82,17.81,17.81,54400.0,14.6666,14.6666,14.6584,14.6584,54400.0
2012-05-25 12:15:00,17.81,17.81,17.8,17.8,6400.0,14.6584,14.6584,14.6502,14.6502,6400.0
2012-05-25 12:20:00,17.81,17.81,17.79,17.79,13600.0,14.6584,14.6584,14.6419,14.6419,13600.0
2012-05-25 12:25:00,17.8,17.8,17.77,17.78,62400.0,14.6502,14.6502,14.6255,14.6337,62400.0
2012-05-25 12:30:00,17.77,17.78,17.77,17.77,65200.0,14.6255,14.6337,14.6255,14.6255,65200.0
2012-05-25 12:35:00,17.78,17.79,17.77,17.79,17200.0,14.6337,14.6419,14.6255,14.6419,17200.0
2012-05-25 12:40:00,17.8,17.8,17.78,17.79,16400.0,14.6502,14.6502,14.6337,14.6419,16400.0
2012-05-25 12:45:00,17.79,17.8,17.78,17.8,8400.0,14.6419,14.6502,14.6337,14.6502,8400.0
2012-05-25 12:50:00,17.79,17.8,17.78,17.8,16400.0,14.6419,14.6502,14.6337,14.6502,16400.0
2012-05-25 12:55:00,17.79,17.8,17.79,17.79,5600.0,14.6419,14.6502,14.6419,14.6419,5600.0
2012-05-25 13:00:00,17.78,17.79,17.78,17.78,19600.0,14.6337,14.6419,14.6337,14.6337,19600.0
2012-05-25 13:05:00,17.78,17.78,17.77,17.78,14400.0,14.6337,14.6337,14.6255,14.6337,14400.0
2012-05-25 13:10:00,17.78,17.78,17.78,17.78,6400.0,14.6337,14.6337,14.6337,14.6337,6400.0
2012-05-25 13:15:00,17.78,17.8,17.78,17.79,3200.0,14.6337,14.6502,14.6337,14.6419,3200.0
2012-05-25 13:20:00,17.79,17.79,17.79,17.79,2000.0,14.6419,14.6419,14.6419,14.6419,2000.0
2012-05-25 13:25:00,17.81,17.81,17.8,17.81,12400.0,14.6584,14.6584,14.6502,14.6584,12400.0
2012-05-25 13:30:00,17.81,17.82,17.81,17.81,16000.0,14.6584,14.6666,14.6584,14.6584,16000.0
2012-05-25 13:35:00,17.81,17.83,17.81,17.82,14000.0,14.6584,14.6749,14.6584,14.6666,14000.0
2012-05-25 13:40:00,17.82,17.82,17.82,17.82,5200.0,14.6666,14.6666,14.6666,14.6666,5200.0
2012-05-25 13:45:00,17.82,17.82,17.81,17.81,6400.0,14.6666,14.6666,14.6584,14.6584,6400.0
2012-05-25 13:50:00,17.81,17.81,17.79,17.79,29200.0,14.6584,14.6584,14.6419,14.6419,29200.0
2012-05-25 13:55:00,17.79,17.81,17.79,17.8,12800.0,14.6419,14.6584,14.6419,14.6502,12800.0
2012-05-25 14:00:00,17.8,17.8,17.79,17.79,18800.0,14.6502,14.6502,14.6419,14.6419,18800.0
2012-05-25 14:05:00,17.79,17.8,17.79,17.79,11200.0,14.6419,14.6502,14.6419,14.6419,11200.0
2012-05-25 14:10:00,17.79,17.8,17.79,17.79,6400.0,14.6419,14.6502,14.6419,14.6419,6400.0
2012-05-25 14:15:00,17.79,17.79,17.75,17.75,26800.0,14.6419,14.6419,14.609,14.609,26800.0
2012-05-25 14:20:00,17.76,17.76,17.73,17.75,22800.0,14.6172,14.6172,14.5926,14.609,22800.0
2012-05-25 14:25:00,17.74,17.76,17.72,17.75,46000.0,14.6008,14.6172,14.5843,14.609,46000.0
2012-05-25 14:30:00,17.74,17.75,17.74,17.75,8000.0,14.6008,14.609,14.6008,14.609,8000.0
2012-05-25 14:35:00,17.74,17.74,17.74,17.74,12400.0,14.6008,14.6008,14.6008,14.6008,12400.0
2012-05-25 14:40:00,17.74,17.74,17.73,17.73,26800.0,14.6008,14.6008,14.5926,14.5926,26800.0
2012-05-25 14:45:00,17.74,17.75,17.72,17.73,25600.0,14.6008,14.609,14.5843,14.5926,25600.0
2012-05-25 14:50:00,17.73,17.74,17.72,17.74,9600.0,14.5926,14.6008,14.5843,14.6008,9600.0
2012-05-25 14:55:00,17.75,17.75,17.73,17.73,5200.0,14.609,14.609,14.5926,14.5926,5200.0
2012-05-25 15:00:00,17.74,17.77,17.73,17.76,10000.0,14.6008,14.6255,14.5926,14.6172,10000.0
2012-05-25 15:05:00,17.75,17.76,17.74,17.75,40400.0,14.609,14.6172,14.6008,14.609,40400.0
2012-05-25 15:10:00,17.75,17.75,17.73,17.73,30400.0,14.609,14.609,14.5926,14.5926,30400.0
2012-05-25 15:15:00,17.73,17.74,17.72,17.73,58400.0,14.5926,14.6008,14.5843,14.5926,58400.0
2012-05-25 15:20:00,17.73,17.73,17.7,17.7,52400.0,14.5926,14.5926,14.5679,14.5679,52400.0
2012-05-25 15:25:00,17.72,17.74,17.72,17.73,8000.0,14.5843,14.6008,14.5843,14.5926,8000.0
2012-05-25 15:30:00,17.72,17.75,17.72,17.74,28400.0,14.5843,14.609,14.5843,14.6008,28400.0
2012-05-25 15:35:00,17.73,17.74,17.73,17.74,12800.0,14.5926,14.6008,14.5926,14.6008,12800.0
2012-05-25 15:40:00,17.74,17.75,17.73,17.75,30000.0,14.6008,14.609,14.5926,14.609,30000.0
2012-05-25 15:45:00,17.75,17.77,17.74,17.75,66400.0,14.609,14.6255,14.6008,14.609,66400.0
2012-05-25 15:50:00,17.75,17.77,17.75,17.76,64000.0,14.609,14.6255,14.609,14.6172,64000.0
2012-05-25 15:55:00,17.76,17.79,17.76,17.77,968400.0,14.6172,14.6419,14.6172,14.6255,968400.0
2012-05-29 09:30:00,17.92,17.94,17.88,17.88,106400.0,14.7489,14.7654,14.716,14.716,106400.0
2012-05-29 09:35:00,17.88,17.9,17.88,17.88,84400.0,14.716,14.7325,14.716,14.716,84400.0
2012-05-29 09:40:00,17.9,17.94,17.89,17.91,21200.0,14.7325,14.7654,14.7242,14.7407,21200.0
2012-05-29 09:45:00,17.93,17.95,17.89,17.92,33600.0,14.7572,14.7736,14.7242,14.7489,33600.0
2012-05-29 09:50:00,17.93,17.93,17.91,17.91,20400.0,14.7572,14.7572,14.7407,14.7407,20400.0
2012-05-29 09:55:00,17.92,17.93,17.92,17.92,22800.0,14.7489,14.7572,14.7489,14.7489,22800.0
2012-05-29 10:00:00,17.93,17.93,17.89,17.9,30800.0,14.7572,14.7572,14.7242,14.7325,30800.0
2012-05-29 10:05:00,17.94,17.96,17.91,17.91,18400.0,14.7654,14.7819,14.7407,14.7407,18400.0
2012-05-29 10:10:00,17.95,17.99,17.95,17.98,24800.0,14.7736,14.8065,14.7736,14.7983,24800.0
2012-05-29 10:15:00,17.98,18.02,17.98,18.02,84000.0,14.7983,14.8312,14.7983,14.8312,84000.0
2012-05-29 10:20:00,18.03,18.04,18.03,18.03,24800.0,14.8395,14.8477,14.8395,14.8395,24800.0
2012-05-29 10:25:00,18.04,18.06,18.04,18.04,84800.0,14.8477,14.8642,14.8477,14.8477,84800.0
2012-05-29 10:30:00,18.05,18.07,18.05,18.06,93200.0,14.8559,14.8724,14.8559,14.8642,93200.0
2012-05-29 10:35:00,18.06,18.07,18.05,18.05,71200.0,14.8642,14.8724,14.8559,14.8559,71200.0
2012-05-29 10:40:00,18.02,18.03,18.01,18.03,38000.0,14.8312,14.8395,14.823,14.8395,38000.0
2012-05-29 10:45:00,18.04,18.05,18.03,18.03,37600.0,14.8477,14.8559,14.8395,14.8395,37600.0
2012-05-29 10:50:00,18.03,18.04,18.02,18.02,12800.0,14.8395,14.8477,14.8312,14.8312,12800.0
2012-05-29 10:55:00,18.03,18.03,18.01,18.02,19600.0,14.8395,14.8395,14.823,14.8312,19600.0
2012-05-29 11:00:00,18.02,18.02,18.01,18.01,11600.0,14.8312,14.8312,14.823,14.823,11600.0
2012-05-29 11:05:00,18.02,18.02,18.0,18.0,20000.0,14.8312,14.8312,14.8148,14.8148,20000.0
2012-05-29 11:10:00,18.01,18.01,18.0,18.0,1600.0,14.823,14.823,14.8148,14.8148,1600.0
2012-05-29 11:15:00,18.0,18.0,18.0,18.0,17200.0,14.8148,14.8148,14.8148,14.8148,17200.0
2012-05-29 11:20:00,18.01,18.01,17.99,18.0,43200.0,14.823,14.823,14.8065,14.8148,43200.0
2012-05-29 11:25:00,18.0,18.02,17.99,18.02,11200.0,14.8148,14.8312,14.8065,14.8312,11200.0
2012-05-29 11:30:00,18.01,18.01,17.96,17.96,19200.0,14.823,14.823,14.7819,14.7819,19200.0
2012-05-29 11:35:00,17.96,17.96,17.9,17.92,127600.0,14.7819,14.7819,14.7325,14.7489,127600.0
2012-05-29 11:40:00,17.92,17.92,17.89,17.89,86800.0,14.7489,14.7489,14.7242,14.7242,86800.0
2012-05-29 11:45:00,17.89,17.89,17.84,17.86,166400.0,14.7242,14.7242,14.6831,14.6995,166400.0
2012-05-29 11:50:00,17.86,17.88,17.86,17.88,60400.0,14.6995,14.716,14.6995,14.716,60400.0
2012-05-29 11:55:00,17.88,17.89,17.86,17.86,73600.0,14.716,14.7242,14.6995,14.6995,73600.0
2012-05-29 12:00:00,17.86,17.88,17.81,17.81,95600.0,14.6995,14.716,14.6584,14.6584,95600.0
2012-05-29 12:05:00,17.81,17.83,17.8,17.83,92800.0,14.6584,14.6749,14.6502,14.6749,92800.0
2012-05-29 12:10:00,17.82,17.83,17.81,17.82,53200.0,14.6666,14.6749,14.6584,14.6666,53200.0
2012-05-29 12:15:00,17.82,17.83,17.81,17.83,322800.0,14.6666,14.6749,14.6584,14.6749,322800.0
2012-05-29 12:20:00,17.83,17.84,17.82,17.82,25200.0,14.6749,14.6831,14.6666,14.6666,25200.0
2012-05-29 12:25:00,17.82,17.84,17.82,17.84,12800.0,14.6666,14.6831,14.6666,14.6831,12800.0
2012-05-29 12:30:00,17.83,17.83,17.81,17.82,13600.0,14.6749,14.6749,14.6584,14.6666,13600.0
2012-05-29 12:35:00,17.83,17.85,17.83,17.83,12400.0,14.6749,14.6913,14.6749,14.6749,12400.0
2012-05-29 12:40:00,17.84,17.86,17.83,17.85,12000.0,14.6831,14.6995,14.6749,14.6913,12000.0
2012-05-29 12:45:00,17.85,17.88,17.85,17.87,40400.0,14.6913,14.716,14.6913,14.7078,40400.0
2012-05-29 12:50:00,17.87,17.9,17.87,17.89,36800.0,14.7078,14.7325,14.7078,14.7242,36800.0
2012-05-29 12:55:00,17.89,17.89,17.85,17.86,18400.0,14.7242,14.7242,14.6913,14.6995,18400.0
2012-05-29 13:00:00,17.86,17.86,17.83,17.85,20400.0,14.6995,14.6995,14.6749,14.6913,20400.0
2012-05-29 13:05:00,17.84,17.85,17.84,17.84,26400.0,14.6831,14.6913,14.6831,14.6831,26400.0
2012-05-29 13:10:00,17.86,17.88,17.86,17.87,24800.0,14.6995,14.716,14.6995,14.7078,24800.0
2012-05-29 13:15:00,17.86,17.88,17.86,17.88,14400.0,14.6995,14.716,14.6995,14.716,14400.0
2012-05-29 13:20:00,17.88,17.88,17.86,17.88,7200.0,14.716,14.716,14.6995,14.716,7200.0
2012-05-29 13:25:00,17.89,17.89,17.86,17.86,21600.0,14.7242,14.7242,14.6995,14.6995,21600.0
2012-05-29 13:30:00,17.86,17.86,17.84,17.86,9600.0,14.6995,14.6995,14.6831,14.6995,9600.0
2012-05-29 13:35:00,17.86,17.86,17.86,17.86,31600.0,14.6995,14.6995,14.6995,14.6995,31600.0
2012-05-29 13:40:00,17.87,17.9,17.87,17.9,14800.0,14.7078,14.7325,14.7078,14.7325,14800.0
2012-05-29 13:45:00,17.9,17.92,17.89,17.89,19200.0,14.7325,14.7489,14.7242,14.7242,19200.0
2012-05-29 13:50:00,17.89,17.89,17.88,17.89,11200.0,14.7242,14.7242,14.716,14.7242,11200.0
2012-05-29 13:55:00,17.89,17.89,17.88,17.89,5200.0,14.7242,14.7242,14.716,14.7242,5200.0
2012-05-29 14:00:00,17.9,17.91,17.89,17.9,54400.0,14.7325,14.7407,14.7242,14.7325,54400.0
2012-05-29 14:05:00,17.9,17.91,17.89,17.9,42800.0,14.7325,14.7407,14.7242,14.7325,42800.0
2012-05-29 14:10:00,17.91,17.97,17.91,17.96,419200.0,14.7407,14.7901,14.7407,14.7819,419200.0
2012-05-29 14:15:00,17.96,17.97,17.93,17.95,104000.0,14.7819,14.7901,14.7572,14.7736,104000.0
2012-05-29 14:20:00,17.94,17.95,17.92,17.92,36800.0,14.7654,14.7736,14.7489,14.7489,36800.0
2012-05-29 14:25:00,17.93,17.96,17.93,17.96,26000.0,14.7572,14.7819,14.7572,14.7819,26000.0
2012-05-29 14:30:00,17.96,17.96,17.94,17.96,3600.0,14.7819,14.7819,14.7654,14.7819,3600.0
2012-05-29 14:35:00,17.96,17.96,17.93,17.93,27600.0,14.7819,14.7819,14.7572,14.7572,27600.0
2012-05-29 14:40:00,17.93,17.94,17.93,17.93,6400.0,14.7572,14.7654,14.7572,14.7572,6400.0
2012-05-29 14:45:00,17.94,17.95,17.93,17.95,22400.0,14.7654,14.7736,14.7572,14.7736,22400.0
2012-05-29 14:50:00,17.95,17.98,17.95,17.96,70000.0,14.7736,14.7983,14.7736,14.7819,70000.0
2012-05-29 14:55:00,17.97,17.97,17.97,17.97,11600.0,14.7901,14.7901,14.7901,14.7901,11600.0
2012-05-29 15:00:00,17.97,17.97,17.93,17.93,55200.0,14.7901,14.7901,14.7572,14.7572,55200.0
2012-05-29 15:05:00,17.93,17.95,17.92,17.94,26800.0,14.7572,14.7736,14.7489,14.7654,26800.0
2012-05-29 15:10:00,17.94,17.98,17.94,17.97,30800.0,14.7654,14.7983,14.7654,14.7901,30800.0
2012-05-29 15:15:00,17.97,17.98,17.97,17.97,17200.0,14.7901,14.7983,14.7901,14.7901,17200.0
2012-05-29 15:20:00,17.97,17.97,17.96,17.96,54000.0,14.7901,14.7901,14.7819,14.7819,54000.0
2012-05-29 15:25:00,17.96,17.97,17.96,17.97,9600.0,14.7819,14.7901,14.7819,14.7901,9600.0
2012-05-29 15:30:00,17.98,17.98,17.95,17.97,19200.0,14.7983,14.7983,14.7736,14.7901,19200.0
2012-05-29 15:35:00,17.97,17.99,17.97,17.98,26800.0,14.7901,14.8065,14.7901,14.7983,26800.0
2012-05-29 15:40:00,17.98,18.01,17.97,18.01,150800.0,14.7983,14.823,14.7901,14.823,150800.0
2012-05-29 15:45:00,18.01,18.02,18.0,18.01,71600.0,14.823,14.8312,14.8148,14.823,71600.0
2012-05-29 15:50:00,18.01,18.02,18.0,18.01,496800.0,14.823,14.8312,14.8148,14.823,496800.0
2012-05-29 15:55:00,18.01,18.01,17.99,18.01,332800.0,14.823,14.823,14.8065,14.823,332800.0
2012-05-30 09:30:00,17.86,17.86,17.8,17.82,54400.0,14.6995,14.6995,14.6502,14.6666,54400.0
2012-05-30 09:35:00,17.79,17.8,17.75,17.75,22400.0,14.6419,14.6502,14.609,14.609,22400.0
2012-05-30 09:40:00,17.75,17.78,17.71,17.78,34000.0,14.609,14.6337,14.5761,14.6337,34000.0
2012-05-30 09:45:00,17.76,17.79,17.76,17.79,16400.0,14.6172,14.6419,14.6172,14.6419,16400.0
2012-05-30 09:50:00,17.75,17.78,17.75,17.78,9600.0,14.609,14.6337,14.609,14.6337,9600.0
2012-05-30 09:55:00,17.8,17.8,17.77,17.78,32000.0,14.6502,14.6502,14.6255,14.6337,32000.0
2012-05-30 10:00:00,17.77,17.77,17.73,17.74,53600.0,14.6255,14.6255,14.5926,14.6008,53600.0
2012-05-30 10:05:00,17.74,17.79,17.74,17.78,40800.0,14.6008,14.6419,14.6008,14.6337,40800.0
2012-05-30 10:10:00,17.78,17.78,17.72,17.74,42000.0,14.6337,14.6337,14.5843,14.6008,42000.0
2012-05-30 10:15:00,17.74,17.77,17.73,17.74,8400.0,14.6008,14.6255,14.5926,14.6008,8400.0
2012-05-30 10:20:00,17.74,17.77,17.72,17.77,48400.0,14.6008,14.6255,14.5843,14.6255,48400.0
2012-05-30 10:25:00,17.76,17.78,17.73,17.76,904000.0,14.6172,14.6337,14.5926,14.6172,904000.0
2012-05-30 10:30:00,17.75,17.77,17.75,17.77,113200.0,14.609,14.6255,14.609,14.6255,113200.0
2012-05-30 10:35:00,17.77,17.77,17.72,17.73,74800.0,14.6255,14.6255,14.5843,14.5926,74800.0
2012-05-30 10:40:00,17.73,17.74,17.71,17.72,460400.0,14.5926,14.6008,14.5761,14.5843,460400.0
2012-05-30 10:45:00,17.72,17.73,17.71,17.72,67600.0,14.5843,14.5926,14.5761,14.5843,67600.0
2012-05-30 10:50:00,17.72,17.74,17.72,17.72,61600.0,14.5843,14.6008,14.5843,14.5843,61600.0
2012-05-30 10:55:00,17.73,17.73,17.68,17.7,102800.0,14.5926,14.5926,14.5514,14.5679,102800.0
2012-05-30 11:00:00,17.68,17.71,17.68,17.7,8000.0,14.5514,14.5761,14.5514,14.5679,8000.0
2012-05-30 11:05:00,17.72,17.76,17.72,17.76,17600.0,14.5843,14.6172,14.5843,14.6172,17600.0
2012-05-30 11:10:00,17.76,17.78,17.76,17.77,34000.0,14.6172,14.6337,14.6172,14.6255,34000.0
2012-05-30 11:15:00,17.78,17.78,17.75,17.76,26000.0,14.6337,14.6337,14.609,14.6172,26000.0
2012-05-30 11:20:00,17.76,17.76,17.74,17.76,19600.0,14.6172,14.6172,14.6008,14.6172,19600.0
2012-05-30 11:25:00,17.76,17.78,17.76,17.77,38000.0,14.6172,14.6337,14.6172,14.6255,38000.0
2012-05-30 11:30:00,17.78,17.78,17.73,17.73,46000.0,14.6337,14.6337,14.5926,14.5926,46000.0
2012-05-30 11:35:00,17.73,17.76,17.73,17.75,12000.0,14.5926,14.6172,14.5926,14.609,12000.0
2012-05-30 11:40:00,17.75,17.75,17.73,17.75,23600.0,14.609,14.609,14.5926,14.609,23600.0
2012-05-30 11:45:00,17.74,17.74,17.71,17.72,49200.0,14.6008,14.6008,14.5761,14.5843,49200.0
2012-05-30 11:50:00,17.72,17.73,17.72,17.72,32000.0,14.5843,14.5926,14.5843,14.5843,32000.0
2012-05-30 11:55:00,17.72,17.74,17.72,17.73,5600.0,14.5843,14.6008,14.5843,14.5926,5600.0
2012-05-30 12:00:00,17.74,17.74,17.66,17.67,88400.0,14.6008,14.6008,14.5349,14.5432,88400.0
2012-05-30 12:05:00,17.66,17.7,17.66,17.7,557600.0,14.5349,14.5679,14.5349,14.5679,557600.0
2012-05-30 12:10:00,17.7,17.7,17.68,17.69,44800.0,14.5679,14.5679,14.5514,14.5596,44800.0
2012-05-30 12:15:00,17.68,17.68,17.68,17.68,40400.0,14.5514,14.5514,14.5514,14.5514,40400.0
2012-05-30 12:20:00,17.68,17.68,17.67,17.68,28800.0,14.5514,14.5514,14.5432,14.5514,28800.0
2012-05-30 12:25:00,17.68,17.68,17.66,17.67,41200.0,14.5514,14.5514,14.5349,14.5432,41200.0
2012-05-30 12:30:00,17.67,17.68,17.66,17.66,6800.0,14.5432,14.5514,14.5349,14.5349,6800.0
2012-05-30 12:35:00,17.66,17.67,17.66,17.67,12000.0,14.5349,14.5432,14.5349,14.5432,12000.0
2012-05-30 12:40:00,17.67,17.68,17.66,17.68,14000.0,14.5432,14.5514,14.5349,14.5514,14000.0
2012-05-30 12:45:00,17.69,17.7,17.68,17.7,16000.0,14.5596,14.5679,14.5514,14.5679,16000.0
2012-05-30 12:50:00,17.7,17.72,17.7,17.71,443600.0,14.5679,14.5843,14.5679,14.5761,443600.0
2012-05-30 12:55:00,17.7,17.71,17.7,17.7,15600.0,14.5679,14.5761,14.5679,14.5679,15600.0
2012-05-30 13:00:00,17.71,17.72,17.67,17.67,481600.0,14.5761,14.5843,14.5432,14.5432,481600.0
2012-05-30 13:05:00,17.69,17.7,17.67,17.67,17200.0,14.5596,14.5679,14.5432,14.5432,17200.0
2012-05-30 13:10:00,17.67,17.69,17.67,17.67,8000.0,14.5432,14.5596,14.5432,14.5432,8000.0
2012-05-30 13:15:00,17.67,17.69,17.67,17.68,6400.0,14.5432,14.5596,14.5432,14.5514,6400.0
2012-05-30 13:20:00,17.69,17.69,17.69,17.69,2000.0,14.5596,14.5596,14.5596,14.5596,2000.0
2012-05-30 13:25:00,17.7,17.71,17.7,17.71,67200.0,14.5679,14.5761,14.5679,14.5761,67200.0
2012-05-30 13:30:00,17.7,17.74,17.7,17.74,25600.0,14.5679,14.6008,14.5679,14.6008,25600.0
2012-05-30 13:35:00,17.74,17.74,17.73,17.74,2800.0,14.6008,14.6008,14.5926,14.6008,2800.0
2012-05-30 13:40:00,17.73,17.73,17.73,17.73,4800.0,14.5926,14.5926,14.5926,14.5926,4800.0
2012-05-30 13:45:00,17.73,17.73,17.73,17.73,800.0,14.5926,14.5926,14.5926,14.5926,800.0
2012-05-30 13:50:00,17.74,17.74,17.71,17.74,6800.0,14.6008,14.6008,14.5761,14.6008,6800.0
2012-05-30 13:55:00,17.73,17.74,17.72,17.72,4000.0,14.5926,14.6008,14.5843,14.5843,4000.0
2012-05-30 14:00:00,17.74,17.75,17.74,17.75,8000.0,14.6008,14.609,14.6008,14.609,8000.0
2012-05-30 14:05:00,17.75,17.76,17.74,17.75,50000.0,14.609,14.6172,14.6008,14.609,50000.0
2012-05-30 14:10:00,17.73,17.74,17.72,17.74,2400.0,14.5926,14.6008,14.5843,14.6008,2400.0
2012-05-30 14:15:00,17.74,17.75,17.74,17.75,800.0,14.6008,14.609,14.6008,14.609,800.0
2012-05-30 14:20:00,17.75,17.75,17.74,17.75,4000.0,14.609,14.609,14.6008,14.609,4000.0
2012-05-30 14:25:00,17.75,17.75,17.72,17.74,15600.0,14.609,14.609,14.5843,14.6008,15600.0
2012-05-30 14:30:00,17.74,17.74,17.73,17.73,5600.0,14.6008,14.6008,14.5926,14.5926,5600.0
2012-05-30 14:35:00,17.75,17.75,17.74,17.75,442000.0,14.609,14.609,14.6008,14.609,442000.0
2012-05-30 14:40:00,17.74,17.75,17.74,17.75,23200.0,14.6008,14.609,14.6008,14.609,23200.0
2012-05-30 14:45:00,17.75,17.75,17.73,17.74,14400.0,14.609,14.609,14.5926,14.6008,14400.0
2012-05-30 14:50:00,17.74,17.74,17.71,17.72,46800.0,14.6008,14.6008,14.5761,14.5843,46800.0
2012-05-30 14:55:00,17.72,17.73,17.71,17.71,21600.0,14.5843,14.5926,14.5761,14.5761,21600.0
2012-05-30 15:00:00,17.71,17.72,17.7,17.7,64400.0,14.5761,14.5843,14.5679,14.5679,64400.0
2012-05-30 15:05:00,17.7,17.7,17.68,17.7,45600.0,14.5679,14.5679,14.5514,14.5679,45600.0
2012-05-30 15:10:00,17.7,17.7,17.66,17.67,109600.0,14.5679,14.5679,14.5349,14.5432,109600.0
2012-05-30 15:15:00,17.67,17.69,17.65,17.68,65600.0,14.5432,14.5596,14.5267,14.5514,65600.0
2012-05-30 15:20:00,17.68,17.72,17.67,17.72,22400.0,14.5514,14.5843,14.5432,14.5843,22400.0
2012-05-30 15:25:00,17.72,17.74,17.72,17.73,42800.0,14.5843,14.6008,14.5843,14.5926,42800.0
2012-05-30 15:30:00,17.73,17.73,17.7,17.7,12400.0,14.5926,14.5926,14.5679,14.5679,12400.0
2012-05-30 15:35:00,17.7,17.72,17.68,17.72,58800.0,14.5679,14.5843,14.5514,14.5843,58800.0
2012-05-30 15:40:00,17.71,17.71,17.67,17.67,70800.0,14.5761,14.5761,14.5432,14.5432,70800.0
2012-05-30 15:45:00,17.68,17.7,17.67,17.68,29200.0,14.5514,14.5679,14.5432,14.5514,29200.0
2012-05-30 15:50:00,17.68,17.7,17.67,17.67,29600.0,14.5514,14.5679,14.5432,14.5432,29600.0
2012-05-30 15:55:00,17.68,17.69,17.67,17.68,76400.0,14.5514,14.5596,14.5432,14.5514,76400.0
2012-05-31 09:30:00,17.68,17.69,17.67,17.68,95200.0,14.5514,14.5596,14.5432,14.5514,95200.0
2012-05-31 09:35:00,17.66,17.68,17.62,17.62,38800.0,14.5349,14.5514,14.502,14.502,38800.0
2012-05-31 09:40:00,17.63,17.64,17.57,17.58,63200.0,14.5102,14.5185,14.4609,14.4691,63200.0
2012-05-31 09:45:00,17.58,17.59,17.53,17.53,88400.0,14.4691,14.4773,14.4279,14.4279,88400.0
2012-05-31 09:50:00,17.54,17.56,17.54,17.54,20400.0,14.4362,14.4526,14.4362,14.4362,20400.0
2012-05-31 09:55:00,17.53,17.53,17.5,17.51,73200.0,14.4279,14.4279,14.4033,14.4115,73200.0
2012-05-31 10:00:00,17.5,17.52,17.49,17.49,33200.0,14.4033,14.4197,14.395,14.395,33200.0
2012-05-31 10:05:00,17.49,17.5,17.45,17.45,73600.0,14.395,14.4033,14.3621,14.3621,73600.0
2012-05-31 10:10:00,17.45,17.45,17.43,17.43,45600.0,14.3621,14.3621,14.3456,14.3456,45600.0
2012-05-31 10:15:00,17.43,17.48,17.43,17.47,36000.0,14.3456,14.3868,14.3456,14.3786,36000.0
2012-05-31 10:20:00,17.47,17.47,17.45,17.45,104800.0,14.3786,14.3786,14.3621,14.3621,104800.0
2012-05-31 10:25:00,17.45,17.48,17.45,17.47,92400.0,14.3621,14.3868,14.3621,14.3786,92400.0
2012-05-31 10:30:00,17.47,17.49,17.46,17.49,93200.0,14.3786,14.395,14.3703,14.395,93200.0
2012-05-31 10:35:00,17.5,17.52,17.49,17.5,272800.0,14.4033,14.4197,14.395,14.4033,272800.0
2012-05-31 10:40:00,17.49,17.49,17.46,17.48,39200.0,14.395,14.395,14.3703,14.3868,39200.0
2012-05-31 10:45:00,17.48,17.48,17.45,17.46,50000.0,14.3868,14.3868,14.3621,14.3703,50000.0
2012-05-31 10:50:00,17.46,17.46,17.44,17.46,67200.0,14.3703,14.3703,14.3539,14.3703,67200.0
2012-05-31 10:55:00,17.46,17.49,17.46,17.47,48000.0,14.3703,14.395,14.3703,14.3786,48000.0
2012-05-31 11:00:00,17.47,17.47,17.43,17.44,64800.0,14.3786,14.3786,14.3456,14.3539,64800.0
2012-05-31 11:05:00,17.44,17.47,17.43,17.45,176000.0,14.3539,14.3786,14.3456,14.3621,176000.0
2012-05-31 11:10:00,17.45,17.45,17.43,17.44,131200.0,14.3621,14.3621,14.3456,14.3539,131200.0
2012-05-31 11:15:00,17.44,17.46,17.43,17.43,19600.0,14.3539,14.3703,14.3456,14.3456,19600.0
2012-05-31 11:20:00,17.45,17.47,17.43,17.47,45200.0,14.3621,14.3786,14.3456,14.3786,45200.0
2012-05-31 11:25:00,17.47,17.48,17.46,17.48,55200.0,14.3786,14.3868,14.3703,14.3868,55200.0
2012-05-31 11:30:00,17.47,17.54,17.47,17.54,110800.0,14.3786,14.4362,14.3786,14.4362,110800.0
2012-05-31 11:35:00,17.53,17.53,17.5,17.5,55200.0,14.4279,14.4279,14.4033,14.4033,55200.0
2012-05-31 11:40:00,17.51,17.51,17.5,17.5,43600.0,14.4115,14.4115,14.4033,14.4033,43600.0
2012-05-31 11:45:00,17.5,17.52,17.49,17.49,40000.0,14.4033,14.4197,14.395,14.395,40000.0
2012-05-31 11:50:00,17.49,17.5,17.47,17.49,65200.0,14.395,14.4033,14.3786,14.395,65200.0
2012-05-31 11:55:00,17.49,17.52,17.49,17.5,62400.0,14.395,14.4197,14.395,14.4033,62400.0
2012-05-31 12:00:00,17.5,17.53,17.49,17.51,94400.0,14.4033,14.4279,14.395,14.4115,94400.0
2012-05-31 12:05:00,17.52,17.55,17.52,17.55,21200.0,14.4197,14.4444,14.4197,14.4444,21200.0
2012-05-31 12:10:00,17.55,17.57,17.53,17.57,114000.0,14.4444,14.4609,14.4279,14.4609,114000.0
2012-05-31 12:15:00,17.56,17.56,17.52,17.54,2706000.0,14.4526,14.4526,14.4197,14.4362,2706000.0
2012-05-31 12:20:00,17.54,17.57,17.54,17.57,1696800.0,14.4362,14.4609,14.4362,14.4609,1696800.0
2012-05-31 12:25:00,17.57,17.61,17.57,17.58,338000.0,14.4609,14.4938,14.4609,14.4691,338000.0
2012-05-31 12:30:00,17.58,17.6,17.56,17.56,128000.0,14.4691,14.4856,14.4526,14.4526,128000.0
2012-05-31 12:35:00,17.56,17.57,17.53,17.54,74400.0,14.4526,14.4609,14.4279,14.4362,74400.0
2012-05-31 12:40:00,17.54,17.57,17.54,17.57,25600.0,14.4362,14.4609,14.4362,14.4609,25600.0
2012-05-31 12:45:00,17.57,17.6,17.55,17.6,58800.0,14.4609,14.4856,14.4444,14.4856,58800.0
2012-05-31 12:50:00,17.59,17.61,17.58,17.58,37600.0,14.4773,14.4938,14.4691,14.4691,37600.0
2012-05-31 12:55:00,17.6,17.6,17.57,17.57,46000.0,14.4856,14.4856,14.4609,14.4609,46000.0
2012-05-31 13:00:00,17.58,17.61,17.57,17.61,56000.0,14.4691,14.4938,14.4609,14.4938,56000.0
2012-05-31 13:05:00,17.61,17.65,17.6,17.61,308000.0,14.4938,14.5267,14.4856,14.4938,308000.0
2012-05-31 13:10:00,17.61,17.63,17.61,17.62,76000.0,14.4938,14.5102,14.4938,14.502,76000.0
2012-05-31 13:15:00,17.63,17.64,17.62,17.63,42400.0,14.5102,14.5185,14.502,14.5102,42400.0
2012-05-31 13:20:00,17.63,17.63,17.6,17.6,62800.0,14.5102,14.5102,14.4856,14.4856,62800.0
2012-05-31 13:25:00,17.6,17.61,17.59,17.6,68000.0,14.4856,14.4938,14.4773,14.4856,68000.0
2012-05-31 13:30:00,17.61,17.64,17.6,17.63,118400.0,14.4938,14.5185,14.4856,14.5102,118400.0
2012-05-31 13:35:00,17.62,17.62,17.58,17.59,53200.0,14.502,14.502,14.4691,14.4773,53200.0
2012-05-31 13:40:00,17.59,17.59,17.55,17.57,567600.0,14.4773,14.4773,14.4444,14.4609,567600.0
2012-05-31 13:45:00,17.57,17.57,17.54,17.55,224000.0,14.4609,14.4609,14.4362,14.4444,224000.0
2012-05-31 13:50:00,17.55,17.55,17.52,17.53,63600.0,14.4444,14.4444,14.4197,14.4279,63600.0
2012-05-31 13:55:00,17.53,17.54,17.52,17.53,31200.0,14.4279,14.4362,14.4197,14.4279,31200.0
2012-05-31 14:00:00,17.53,17.56,17.52,17.56,28400.0,14.4279,14.4526,14.4197,14.4526,28400.0
2012-05-31 14:05:00,17.57,17.58,17.57,17.58,35600.0,14.4609,14.4691,14.4609,14.4691,35600.0
2012-05-31 14:10:00,17.6,17.61,17.58,17.58,38400.0,14.4856,14.4938,14.4691,14.4691,38400.0
2012-05-31 14:15:00,17.59,17.59,17.58,17.58,12800.0,14.4773,14.4773,14.4691,14.4691,12800.0
2012-05-31 14:20:00,17.57,17.57,17.56,17.56,26400.0,14.4609,14.4609,14.4526,14.4526,26400.0
2012-05-31 14:25:00,17.56,17.6,17.56,17.57,36800.0,14.4526,14.4856,14.4526,14.4609,36800.0
2012-05-31 14:30:00,17.56,17.6,17.56,17.59,70800.0,14.4526,14.4856,14.4526,14.4773,70800.0
2012-05-31 14:35:00,17.59,17.61,17.58,17.6,27200.0,14.4773,14.4938,14.4691,14.4856,27200.0
2012-05-31 14:40:00,17.61,17.62,17.6,17.62,38800.0,14.4938,14.502,14.4856,14.502,38800.0
2012-05-31 14:45:00,17.61,17.61,17.58,17.59,19200.0,14.4938,14.4938,14.4691,14.4773,19200.0
2012-05-31 14:50:00,17.59,17.59,17.57,17.57,21200.0,14.4773,14.4773,14.4609,14.4609,21200.0
2012-05-31 14:55:00,17.57,17.62,17.57,17.61,44000.0,14.4609,14.502,14.4609,14.4938,44000.0
2012-05-31 15:00:00,17.61,17.61,17.57,17.57,60800.0,14.4938,14.4938,14.4609,14.4609,60800.0
2012-05-31 15:05:00,17.57,17.6,17.57,17.6,53600.0,14.4609,14.4856,14.4609,14.4856,53600.0
2012-05-31 15:10:00,17.61,17.65,17.61,17.64,84400.0,14.4938,14.5267,14.4938,14.5185,84400.0
2012-05-31 15:15:00,17.63,17.65,17.63,17.64,33200.0,14.5102,14.5267,14.5102,14.5185,33200.0
2012-05-31 15:20:00,17.63,17.66,17.63,17.66,34800.0,14.5102,14.5349,14.5102,14.5349,34800.0
2012-05-31 15:25:00,17.66,17.71,17.66,17.7,400400.0,14.5349,14.5761,14.5349,14.5679,400400.0
2012-05-31 15:30:00,17.7,17.72,17.69,17.72,99200.0,14.5679,14.5843,14.5596,14.5843,99200.0
2012-05-31 15:35:00,17.73,17.75,17.72,17.72,63600.0,14.5926,14.609,14.5843,14.5843,63600.0
2012-05-31 15:40:00,17.73,17.74,17.71,17.71,85200.0,14.5926,14.6008,14.5761,14.5761,85200.0
2012-05-31 15:45:00,17.71,17.71,17.64,17.65,115200.0,14.5761,14.5761,14.5185,14.5267,115200.0
2012-05-31 15:50:00,17.65,17.66,17.63,17.64,125600.0,14.5267,14.5349,14.5102,14.5185,125600.0
2012-05-31 15:55:00,17.64,17.68,17.64,17.65,190800.0,14.5185,14.5514,14.5185,14.5267,190800.0
2012-06-01 09:30:00,17.29,17.34,17.25,17.34,258800.0,14.2304,14.2716,14.1975,14.2716,258800.0
2012-06-01 09:35:00,17.34,17.35,17.29,17.31,37200.0,14.2716,14.2798,14.2304,14.2469,37200.0
2012-06-01 09:40:00,17.32,17.33,17.3,17.31,52000.0,14.2551,14.2633,14.2386,14.2469,52000.0
2012-06-01 09:45:00,17.32,17.32,17.29,17.29,62800.0,14.2551,14.2551,14.2304,14.2304,62800.0
2012-06-01 09:50:00,17.29,17.32,17.26,17.27,54800.0,14.2304,14.2551,14.2057,14.214,54800.0
2012-06-01 09:55:00,17.28,17.3,17.25,17.29,82000.0,14.2222,14.2386,14.1975,14.2304,82000.0
2012-06-01 10:00:00,17.29,17.37,17.29,17.37,140000.0,14.2304,14.2963,14.2304,14.2963,140000.0
2012-06-01 10:05:00,17.37,17.38,17.34,17.38,66800.0,14.2963,14.3045,14.2716,14.3045,66800.0
2012-06-01 10:10:00,17.38,17.38,17.32,17.32,107200.0,14.3045,14.3045,14.2551,14.2551,107200.0
2012-06-01 10:15:00,17.32,17.33,17.31,17.31,34000.0,14.2551,14.2633,14.2469,14.2469,34000.0
2012-06-01 10:20:00,17.3,17.31,17.29,17.31,40400.0,14.2386,14.2469,14.2304,14.2469,40400.0
2012-06-01 10:25:00,17.3,17.3,17.27,17.27,34800.0,14.2386,14.2386,14.214,14.214,34800.0
2012-06-01 10:30:00,17.27,17.28,17.26,17.28,20800.0,14.214,14.2222,14.2057,14.2222,20800.0
2012-06-01 10:35:00,17.28,17.29,17.25,17.26,63200.0,14.2222,14.2304,14.1975,14.2057,63200.0
2012-06-01 10:40:00,17.26,17.28,17.25,17.28,58000.0,14.2057,14.2222,14.1975,14.2222,58000.0
2012-06-01 10:45:00,17.27,17.32,17.27,17.31,16800.0,14.214,14.2551,14.214,14.2469,16800.0
2012-06-01 10:50:00,17.3,17.31,17.29,17.3,82000.0,14.2386,14.2469,14.2304,14.2386,82000.0
2012-06-01 10:55:00,17.3,17.31,17.27,17.27,110800.0,14.2386,14.2469,14.214,14.214,110800.0
2012-06-01 11:00:00,17.28,17.28,17.25,17.25,110000.0,14.2222,14.2222,14.1975,14.1975,110000.0
2012-06-01 11:05:00,17.25,17.25,17.22,17.22,388000.0,14.1975,14.1975,14.1728,14.1728,388000.0
2012-06-01 11:10:00,17.22,17.24,17.22,17.24,92000.0,14.1728,14.1893,14.1728,14.1893,92000.0
2012-06-01 11:15:00,17.24,17.27,17.23,17.26,131600.0,14.1893,14.214,14.181,14.2057,131600.0
2012-06-01 11:20:00,17.26,17.28,17.25,17.27,36000.0,14.2057,14.2222,14.1975,14.214,36000.0
2012-06-01 11:25:00,17.28,17.28,17.25,17.25,42800.0,14.2222,14.2222,14.1975,14.1975,42800.0
2012-06-01 11:30:00,17.25,17.25,17.23,17.23,52400.0,14.1975,14.1975,14.181,14.181,52400.0
2012-06-01 11:35:00,17.23,17.26,17.23,17.25,22800.0,14.181,14.2057,14.181,14.1975,22800.0
2012-06-01 11:40:00,17.25,17.26,17.24,17.25,46400.0,14.1975,14.2057,14.1893,14.1975,46400.0
2012-06-01 11:45:00,17.25,17.25,17.23,17.23,96400.0,14.1975,14.1975,14.181,14.181,96400.0
2012-06-01 11:50:00,17.23,17.26,17.23,17.25,73200.0,14.181,14.2057,14.181,14.1975,73200.0
2012-06-01 11:55:00,17.24,17.26,17.24,17.25,40400.0,14.1893,14.2057,14.1893,14.1975,40400.0
2012-06-01 12:00:00,17.24,17.25,17.23,17.24,21200.0,14.1893,14.1975,14.181,14.1893,21200.0
2012-06-01 12:05:00,17.24,17.25,17.24,17.24,13200.0,14.1893,14.1975,14.1893,14.1893,13200.0
2012-06-01 12:10:00,17.25,17.3,17.25,17.3,200000.0,14.1975,14.2386,14.1975,14.2386,200000.0
2012-06-01 12:15:00,17.3,17.31,17.28,17.28,70800.0,14.2386,14.2469,14.2222,14.2222,70800.0
2012-06-01 12:20:00,17.28,17.28,17.26,17.27,27200.0,14.2222,14.2222,14.2057,14.214,27200.0
2012-06-01 12:25:00,17.26,17.27,17.25,17.25,22000.0,14.2057,14.214,14.1975,14.1975,22000.0
2012-06-01 12:30:00,17.25,17.25,17.24,17.24,25200.0,14.1975,14.1975,14.1893,14.1893,25200.0
2012-06-01 12:35:00,17.25,17.25,17.23,17.24,22400.0,14.1975,14.1975,14.181,14.1893,22400.0
2012-06-01 12:40:00,17.24,17.26,17.24,17.24,41600.0,14.1893,14.2057,14.1893,14.1893,41600.0
2012-06-01 12:45:00,17.25,17.28,17.25,17.27,35600.0,14.1975,14.2222,14.1975,14.214,35600.0
2012-06-01 12:50:00,17.26,17.28,17.26,17.27,19600.0,14.2057,14.2222,14.2057,14.214,19600.0
2012-06-01 12:55:00,17.27,17.28,17.25,17.26,34800.0,14.214,14.2222,14.1975,14.2057,34800.0
2012-06-01 13:00:00,17.26,17.26,17.24,17.25,72800.0,14.2057,14.2057,14.1893,14.1975,72800.0
2012-06-01 13:05:00,17.25,17.25,17.24,17.24,22800.0,14.1975,14.1975,14.1893,14.1893,22800.0
2012-06-01 13:10:00,17.24,17.25,17.24,17.24,26000.0,14.1893,14.1975,14.1893,14.1893,26000.0
2012-06-01 13:15:00,17.24,17.25,17.23,17.24,17200.0,14.1893,14.1975,14.181,14.1893,17200.0
2012-06-01 13:20:00,17.23,17.23,17.21,17.22,100000.0,14.181,14.181,14.1646,14.1728,100000.0
2012-06-01 13:25:00,17.22,17.23,17.19,17.19,82800.0,14.1728,14.181,14.1481,14.1481,82800.0
2012-06-01 13:30:00,17.18,17.2,17.17,17.17,141200.0,14.1399,14.1563,14.1316,14.1316,141200.0
2012-06-01 13:35:00,17.17,17.18,17.15,17.15,45200.0,14.1316,14.1399,14.1152,14.1152,45200.0
2012-06-01 13:40:00,17.15,17.18,17.15,17.18,195200.0,14.1152,14.1399,14.1152,14.1399,195200.0
2012-06-01 13:45:00,17.18,17.18,17.17,17.17,50800.0,14.1399,14.1399,14.1316,14.1316,50800.0
2012-06-01 13:50:00,17.17,17.17,17.15,17.16,60400.0,14.1316,14.1316,14.1152,14.1234,60400.0
2012-06-01 13:55:00,17.16,17.17,17.15,17.16,40000.0,14.1234,14.1316,14.1152,14.1234,40000.0
2012-06-01 14:00:00,17.17,17.17,17.13,17.14,106000.0,14.1316,14.1316,14.0987,14.107,106000.0
2012-06-01 14:05:00,17.13,17.16,17.13,17.14,131600.0,14.0987,14.1234,14.0987,14.107,131600.0
2012-06-01 14:10:00,17.14,17.16,17.13,17.14,149600.0,14.107,14.1234,14.0987,14.107,149600.0
2012-06-01 14:15:00,17.14,17.15,17.14,17.15,95200.0,14.107,14.1152,14.107,14.1152,95200.0
2012-06-01 14:20:00,17.15,17.2,17.14,17.2,79600.0,14.1152,14.1563,14.107,14.1563,79600.0
2012-06-01 14:25:00,17.2,17.2,17.18,17.19,75200.0,14.1563,14.1563,14.1399,14.1481,75200.0
2012-06-01 14:30:00,17.18,17.21,17.18,17.2,50000.0,14.1399,14.1646,14.1399,14.1563,50000.0
2012-06-01 14:35:00,17.21,17.22,17.19,17.22,73200.0,14.1646,14.1728,14.1481,14.1728,73200.0
2012-06-01 14:40:00,17.22,17.22,17.19,17.21,93600.0,14.1728,14.1728,14.1481,14.1646,93600.0
2012-06-01 14:45:00,17.21,17.21,17.2,17.2,64800.0,14.1646,14.1646,14.1563,14.1563,64800.0
2012-06-01 14:50:00,17.2,17.21,17.18,17.18,68400.0,14.1563,14.1646,14.1399,14.1399,68400.0
2012-06-01 14:55:00,17.18,17.19,17.17,17.18,50000.0,14.1399,14.1481,14.1316,14.1399,50000.0
2012-06-01 15:00:00,17.19,17.2,17.16,17.17,58800.0,14.1481,14.1563,14.1234,14.1316,58800.0
2012-06-01 15:05:00,17.17,17.18,17.16,17.18,76800.0,14.1316,14.1399,14.1234,14.1399,76800.0
2012-06-01 15:10:00,17.18,17.2,17.17,17.17,106800.0,14.1399,14.1563,14.1316,14.1316,106800.0
2012-06-01 15:15:00,17.18,17.18,17.12,17.13,201600.0,14.1399,14.1399,14.0905,14.0987,201600.0
2012-06-01 15:20:00,17.13,17.14,17.12,17.13,72400.0,14.0987,14.107,14.0905,14.0987,72400.0
2012-06-01 15:25:00,17.13,17.16,17.13,17.15,77600.0,14.0987,14.1234,14.0987,14.1152,77600.0
2012-06-01 15:30:00,17.15,17.17,17.11,17.14,133600.0,14.1152,14.1316,14.0823,14.107,133600.0
2012-06-01 15:35:00,17.13,17.13,17.11,17.11,62800.0,14.0987,14.0987,14.0823,14.0823,62800.0
2012-06-01 15:40:00,17.11,17.13,17.11,17.12,68800.0,14.0823,14.0987,14.0823,14.0905,68800.0
2012-06-01 15:45:00,17.12,17.13,17.11,17.12,101200.0,14.0905,14.0987,14.0823,14.0905,101200.0
2012-06-01 15:50:00,17.12,17.14,17.12,17.13,38800.0,14.0905,14.107,14.0905,14.0987,38800.0
2012-06-01 15:55:00,17.13,17.14,17.11,17.14,2116400.0,14.0987,14.107,14.0823,14.107,2116400.0
2012-06-04 09:30:00,17.2,17.24,17.15,17.23,141600.0,14.1563,14.1893,14.1152,14.181,141600.0
2012-06-04 09:35:00,17.23,17.24,17.21,17.21,112400.0,14.181,14.1893,14.1646,14.1646,112400.0
2012-06-04 09:40:00,17.21,17.21,17.16,17.16,38000.0,14.1646,14.1646,14.1234,14.1234,38000.0
2012-06-04 09:45:00,17.16,17.16,17.1,17.11,41600.0,14.1234,14.1234,14.074,14.0823,41600.0
2012-06-04 09:50:00,17.12,17.12,17.08,17.11,72000.0,14.0905,14.0905,14.0576,14.0823,72000.0
2012-06-04 09:55:00,17.1,17.11,17.07,17.1,90800.0,14.074,14.0823,14.0493,14.074,90800.0
2012-06-04 10:00:00,17.1,17.1,17.02,17.05,128000.0,14.074,14.074,14.0082,14.0329,128000.0
2012-06-04 10:05:00,17.05,17.05,17.02,17.04,62400.0,14.0329,14.0329,14.0082,14.0247,62400.0
2012-06-04 10:10:00,17.04,17.14,17.04,17.14,140400.0,14.0247,14.107,14.0247,14.107,140400.0
2012-06-04 10:15:00,17.14,17.18,17.13,17.18,219200.0,14.107,14.1399,14.0987,14.1399,219200.0
2012-06-04 10:20:00,17.18,17.2,17.15,17.15,152000.0,14.1399,14.1563,14.1152,14.1152,152000.0
2012-06-04 10:25:00,17.15,17.18,17.15,17.15,60800.0,14.1152,14.1399,14.1152,14.1152,60800.0
2012-06-04 10:30:00,17.16,17.17,17.11,17.13,57200.0,14.1234,14.1316,14.0823,14.0987,57200.0
2012-06-04 10:35:00,17.13,17.15,17.12,17.13,57200.0,14.0987,14.1152,14.0905,14.0987,57200.0
2012-06-04 10:40:00,17.13,17.16,17.13,17.14,105200.0,14.0987,14.1234,14.0987,14.107,105200.0
2012-06-04 10:45:00,17.12,17.14,17.12,17.14,50800.0,14.0905,14.107,14.0905,14.107,50800.0
2012-06-04 10:50:00,17.14,17.17,17.14,17.15,41200.0,14.107,14.1316,14.107,14.1152,41200.0
2012-06-04 10:55:00,17.15,17.18,17.15,17.17,72400.0,14.1152,14.1399,14.1152,14.1316,72400.0
2012-06-04 11:00:00,17.16,17.18,17.16,17.16,116800.0,14.1234,14.1399,14.1234,14.1234,116800.0
2012-06-04 11:05:00,17.16,17.16,17.12,17.13,360000.0,14.1234,14.1234,14.0905,14.0987,360000.0
2012-06-04 11:10:00,17.13,17.15,17.11,17.11,118400.0,14.0987,14.1152,14.0823,14.0823,118400.0
2012-06-04 11:15:00,17.12,17.13,17.09,17.09,120000.0,14.0905,14.0987,14.0658,14.0658,120000.0
2012-06-04 11:20:00,17.09,17.11,17.09,17.1,101600.0,14.0658,14.0823,14.0658,14.074,101600.0
2012-06-04 11:25:00,17.1,17.1,17.06,17.06,66000.0,14.074,14.074,14.0411,14.0411,66000.0
2012-06-04 11:30:00,17.06,17.08,17.06,17.08,120800.0,14.0411,14.0576,14.0411,14.0576,120800.0
2012-06-04 11:35:00,17.07,17.08,17.06,17.07,130000.0,14.0493,14.0576,14.0411,14.0493,130000.0
2012-06-04 11:40:00,17.07,17.07,17.06,17.06,100400.0,14.0493,14.0493,14.0411,14.0411,100400.0
2012-06-04 11:45:00,17.05,17.07,17.05,17.07,106800.0,14.0329,14.0493,14.0329,14.0493,106800.0
2012-06-04 11:50:00,17.06,17.06,17.04,17.05,58400.0,14.0411,14.0411,14.0247,14.0329,58400.0
2012-06-04 11:55:00,17.05,17.06,17.04,17.04,140800.0,14.0329,14.0411,14.0247,14.0247,140800.0
2012-06-04 12:00:00,17.03,17.06,17.03,17.04,324800.0,14.0164,14.0411,14.0164,14.0247,324800.0
2012-06-04 12:05:00,17.04,17.05,17.04,17.04,100000.0,14.0247,14.0329,14.0247,14.0247,100000.0
2012-06-04 12:10:00,17.04,17.04,16.99,17.0,134800.0,14.0247,14.0247,13.9835,13.9917,134800.0
2012-06-04 12:15:00,17.01,17.01,16.98,17.0,93200.0,14.0,14.0,13.9753,13.9917,93200.0
2012-06-04 12:20:00,17.0,17.01,16.99,17.0,66400.0,13.9917,14.0,13.9835,13.9917,66400.0
2012-06-04 12:25:00,17.0,17.0,16.98,16.99,53600.0,13.9917,13.9917,13.9753,13.9835,53600.0
2012-06-04 12:30:00,16.99,16.99,16.97,16.99,42400.0,13.9835,13.9835,13.967,13.9835,42400.0
2012-06-04 12:35:00,16.99,17.0,16.98,16.99,52800.0,13.9835,13.9917,13.9753,13.9835,52800.0
2012-06-04 12:40:00,16.99,17.0,16.99,17.0,47200.0,13.9835,13.9917,13.9835,13.9917,47200.0
2012-06-04 12:45:00,17.0,17.01,16.99,16.99,36400.0,13.9917,14.0,13.9835,13.9835,36400.0
2012-06-04 12:50:00,16.99,16.99,16.98,16.98,11200.0,13.9835,13.9835,13.9753,13.9753,11200.0
2012-06-04 12:55:00,16.98,17.0,16.98,16.99,32800.0,13.9753,13.9917,13.9753,13.9835,32800.0
2012-06-04 13:00:00,17.0,17.02,16.99,17.02,142800.0,13.9917,14.0082,13.9835,14.0082,142800.0
2012-06-04 13:05:00,17.02,17.02,16.99,16.99,18400.0,14.0082,14.0082,13.9835,13.9835,18400.0
2012-06-04 13:10:00,16.99,17.0,16.98,16.99,16400.0,13.9835,13.9917,13.9753,13.9835,16400.0
2012-06-04 13:15:00,17.0,17.02,16.97,16.98,65200.0,13.9917,14.0082,13.967,13.9753,65200.0
2012-06-04 13:20:00,16.97,16.97,16.95,16.96,120800.0,13.967,13.967,13.9506,13.9588,120800.0
2012-06-04 13:25:00,16.95,16.96,16.94,16.95,48800.0,13.9506,13.9588,13.9423,13.9506,48800.0
2012-06-04 13:30:00,16.96,16.97,16.96,16.97,42800.0,13.9588,13.967,13.9588,13.967,42800.0
2012-06-04 13:35:00,16.98,17.02,16.98,17.01,104000.0,13.9753,14.0082,13.9753,14.0,104000.0
2012-06-04 13:40:00,17.01,17.03,17.01,17.02,22000.0,14.0,14.0164,14.0,14.0082,22000.0
2012-06-04 13:45:00,17.02,17.02,16.99,17.0,27200.0,14.0082,14.0082,13.9835,13.9917,27200.0
2012-06-04 13:50:00,17.0,17.01,16.98,16.99,48400.0,13.9917,14.0,13.9753,13.9835,48400.0
2012-06-04 13:55:00,16.98,17.0,16.97,17.0,116800.0,13.9753,13.9917,13.967,13.9917,116800.0
2012-06-04 14:00:00,16.99,17.02,16.98,17.01,57200.0,13.9835,14.0082,13.9753,14.0,57200.0
2012-06-04 14:05:00,17.01,17.02,16.99,16.99,83200.0,14.0,14.0082,13.9835,13.9835,83200.0
2012-06-04 14:10:00,16.99,17.0,16.99,17.0,51200.0,13.9835,13.9917,13.9835,13.9917,51200.0
2012-06-04 14:15:00,17.01,17.05,17.0,17.05,104400.0,14.0,14.0329,13.9917,14.0329,104400.0
2012-06-04 14:20:00,17.04,17.06,17.04,17.06,64000.0,14.0247,14.0411,14.0247,14.0411,64000.0
2012-06-04 14:25:00,17.05,17.08,17.05,17.07,26400.0,14.0329,14.0576,14.0329,14.0493,26400.0
2012-06-04 14:30:00,17.07,17.09,17.05,17.09,62800.0,14.0493,14.0658,14.0329,14.0658,62800.0
2012-06-04 14:35:00,17.1,17.15,17.1,17.13,106000.0,14.074,14.1152,14.074,14.0987,106000.0
2012-06-04 14:40:00,17.13,17.13,17.1,17.11,41200.0,14.0987,14.0987,14.074,14.0823,41200.0
2012-06-04 14:45:00,17.12,17.13,17.1,17.1,36000.0,14.0905,14.0987,14.074,14.074,36000.0
2012-06-04 14:50:00,17.1,17.1,17.08,17.1,85600.0,14.074,14.074,14.0576,14.074,85600.0
2012-06-04 14:55:00,17.1,17.1,17.05,17.05,145600.0,14.074,14.074,14.0329,14.0329,145600.0
2012-06-04 15:00:00,17.06,17.07,17.06,17.06,28400.0,14.0411,14.0493,14.0411,14.0411,28400.0
2012-06-04 15:05:00,17.07,17.08,17.06,17.06,47600.0,14.0493,14.0576,14.0411,14.0411,47600.0
2012-06-04 15:10:00,17.06,17.06,17.04,17.05,40800.0,14.0411,14.0411,14.0247,14.0329,40800.0
2012-06-04 15:15:00,17.04,17.05,17.02,17.05,116000.0,14.0247,14.0329,14.0082,14.0329,116000.0
2012-06-04 15:20:00,17.05,17.05,17.03,17.04,22800.0,14.0329,14.0329,14.0164,14.0247,22800.0
2012-06-04 15:25:00,17.04,17.07,17.02,17.06,64400.0,14.0247,14.0493,14.0082,14.0411,64400.0
2012-06-04 15:30:00,17.06,17.06,17.02,17.04,107600.0,14.0411,14.0411,14.0082,14.0247,107600.0
2012-06-04 15:35:00,17.03,17.04,17.02,17.04,105200.0,14.0164,14.0247,14.0082,14.0247,105200.0
2012-06-04 15:40:00,17.04,17.07,17.03,17.07,88400.0,14.0247,14.0493,14.0164,14.0493,88400.0
2012-06-04 15:45:00,17.07,17.09,17.07,17.09,68000.0,14.0493,14.0658,14.0493,14.0658,68000.0
2012-06-04 15:50:00,17.09,17.13,17.09,17.11,56000.0,14.0658,14.0987,14.0658,14.0823,56000.0
2012-06-04 15:55:00,17.12,17.12,17.11,17.11,265200.0,14.0905,14.0905,14.0823,14.0823,265200.0
2012-06-05 09:30:00,17.02,17.05,16.99,17.05,100400.0,14.0082,14.0329,13.9835,14.0329,100400.0
2012-06-05 09:35:00,17.05,17.08,17.05,17.05,108400.0,14.0329,14.0576,14.0329,14.0329,108400.0
2012-06-05 09:40:00,17.05,17.09,17.05,17.07,56800.0,14.0329,14.0658,14.0329,14.0493,56800.0
2012-06-05 09:45:00,17.07,17.13,17.07,17.13,75600.0,14.0493,14.0987,14.0493,14.0987,75600.0
2012-06-05 09:50:00,17.13,17.13,17.1,17.11,27200.0,14.0987,14.0987,14.074,14.0823,27200.0
2012-06-05 09:55:00,17.12,17.15,17.11,17.14,36400.0,14.0905,14.1152,14.0823,14.107,36400.0
2012-06-05 10:00:00,17.15,17.23,17.15,17.22,84000.0,14.1152,14.181,14.1152,14.1728,84000.0
2012-06-05 10:05:00,17.21,17.26,17.21,17.25,62000.0,14.1646,14.2057,14.1646,14.1975,62000.0
2012-06-05 10:10:00,17.24,17.24,17.21,17.24,16800.0,14.1893,14.1893,14.1646,14.1893,16800.0
2012-06-05 10:15:00,17.24,17.26,17.21,17.22,39600.0,14.1893,14.2057,14.1646,14.1728,39600.0
2012-06-05 10:20:00,17.23,17.26,17.23,17.25,34400.0,14.181,14.2057,14.181,14.1975,34400.0
2012-06-05 10:25:00,17.24,17.28,17.24,17.25,34800.0,14.1893,14.2222,14.1893,14.1975,34800.0
2012-06-05 10:30:00,17.25,17.25,17.22,17.22,30000.0,14.1975,14.1975,14.1728,14.1728,30000.0
2012-06-05 10:35:00,17.22,17.23,17.22,17.22,11200.0,14.1728,14.181,14.1728,14.1728,11200.0
2012-06-05 10:40:00,17.22,17.22,17.18,17.18,68400.0,14.1728,14.1728,14.1399,14.1399,68400.0
2012-06-05 10:45:00,17.18,17.19,17.15,17.16,53600.0,14.1399,14.1481,14.1152,14.1234,53600.0
2012-06-05 10:50:00,17.16,17.18,17.13,17.16,170400.0,14.1234,14.1399,14.0987,14.1234,170400.0
2012-06-05 10:55:00,17.17,17.17,17.11,17.14,66400.0,14.1316,14.1316,14.0823,14.107,66400.0
2012-06-05 11:00:00,17.14,17.14,17.11,17.11,62000.0,14.107,14.107,14.0823,14.0823,62000.0
2012-06-05 11:05:00,17.11,17.16,17.11,17.16,51600.0,14.0823,14.1234,14.0823,14.1234,51600.0
2012-06-05 11:10:00,17.15,17.2,17.15,17.19,39600.0,14.1152,14.1563,14.1152,14.1481,39600.0
2012-06-05 11:15:00,17.2,17.2,17.18,17.19,8800.0,14.1563,14.1563,14.1399,14.1481,8800.0
2012-06-05 11:20:00,17.21,17.21,17.19,17.19,37200.0,14.1646,14.1646,14.1481,14.1481,37200.0
2012-06-05 11:25:00,17.2,17.21,17.17,17.17,56000.0,14.1563,14.1646,14.1316,14.1316,56000.0
2012-06-05 11:30:00,17.17,17.2,17.17,17.18,6400.0,14.1316,14.1563,14.1316,14.1399,6400.0
2012-06-05 11:35:00,17.18,17.2,17.13,17.14,92000.0,14.1399,14.1563,14.0987,14.107,92000.0
2012-06-05 11:40:00,17.14,17.15,17.12,17.12,35600.0,14.107,14.1152,14.0905,14.0905,35600.0
2012-06-05 11:45:00,17.13,17.15,17.13,17.14,20000.0,14.0987,14.1152,14.0987,14.107,20000.0
2012-06-05 11:50:00,17.14,17.15,17.11,17.12,84400.0,14.107,14.1152,14.0823,14.0905,84400.0
2012-06-05 11:55:00,17.12,17.12,17.09,17.09,110000.0,14.0905,14.0905,14.0658,14.0658,110000.0
2012-06-05 12:00:00,17.09,17.14,17.09,17.13,28400.0,14.0658,14.107,14.0658,14.0987,28400.0
2012-06-05 12:05:00,17.14,17.16,17.13,17.15,29200.0,14.107,14.1234,14.0987,14.1152,29200.0
2012-06-05 12:10:00,17.15,17.17,17.14,17.15,35200.0,14.1152,14.1316,14.107,14.1152,35200.0
2012-06-05 12:15:00,17.13,17.15,17.11,17.15,48400.0,14.0987,14.1152,14.0823,14.1152,48400.0
2012-06-05 12:20:00,17.14,17.16,17.13,17.15,30800.0,14.107,14.1234,14.0987,14.1152,30800.0
2012-06-05 12:25:00,17.15,17.16,17.14,17.14,27200.0,14.1152,14.1234,14.107,14.107,27200.0
2012-06-05 12:30:00,17.16,17.22,17.16,17.22,124400.0,14.1234,14.1728,14.1234,14.1728,124400.0
2012-06-05 12:35:00,17.22,17.22,17.2,17.2,20400.0,14.1728,14.1728,14.1563,14.1563,20400.0
2012-06-05 12:40:00,17.21,17.21,17.19,17.19,10400.0,14.1646,14.1646,14.1481,14.1481,10400.0
2012-06-05 12:45:00,17.2,17.21,17.17,17.17,54400.0,14.1563,14.1646,14.1316,14.1316,54400.0
2012-06-05 12:50:00,17.17,17.2,17.17,17.18,31200.0,14.1316,14.1563,14.1316,14.1399,31200.0
2012-06-05 12:55:00,17.18,17.2,17.18,17.19,38000.0,14.1399,14.1563,14.1399,14.1481,38000.0
2012-06-05 13:00:00,17.18,17.18,17.17,17.18,32000.0,14.1399,14.1399,14.1316,14.1399,32000.0
2012-06-05 13:05:00,17.18,17.18,17.17,17.17,19200.0,14.1399,14.1399,14.1316,14.1316,19200.0
2012-06-05 13:10:00,17.17,17.18,17.17,17.18,14000.0,14.1316,14.1399,14.1316,14.1399,14000.0
2012-06-05 13:15:00,17.18,17.18,17.15,17.16,59600.0,14.1399,14.1399,14.1152,14.1234,59600.0
2012-06-05 13:20:00,17.16,17.18,17.16,17.17,44000.0,14.1234,14.1399,14.1234,14.1316,44000.0
2012-06-05 13:25:00,17.18,17.18,17.17,17.18,40800.0,14.1399,14.1399,14.1316,14.1399,40800.0
2012-06-05 13:30:00,17.18,17.2,17.17,17.19,14800.0,14.1399,14.1563,14.1316,14.1481,14800.0
2012-06-05 13:35:00,17.18,17.2,17.18,17.19,5600.0,14.1399,14.1563,14.1399,14.1481,5600.0
2012-06-05 13:40:00,17.19,17.21,17.19,17.21,22400.0,14.1481,14.1646,14.1481,14.1646,22400.0
2012-06-05 13:45:00,17.22,17.22,17.21,17.21,26400.0,14.1728,14.1728,14.1646,14.1646,26400.0
2012-06-05 13:50:00,17.22,17.24,17.22,17.22,54000.0,14.1728,14.1893,14.1728,14.1728,54000.0
2012-06-05 13:55:00,17.22,17.22,17.22,17.22,5200.0,14.1728,14.1728,14.1728,14.1728,5200.0
2012-06-05 14:00:00,17.22,17.22,17.21,17.21,29600.0,14.1728,14.1728,14.1646,14.1646,29600.0
2012-06-05 14:05:00,17.21,17.26,17.21,17.25,52800.0,14.1646,14.2057,14.1646,14.1975,52800.0
2012-06-05 14:10:00,17.25,17.27,17.23,17.26,80800.0,14.1975,14.214,14.181,14.2057,80800.0
2012-06-05 14:15:00,17.25,17.27,17.25,17.26,28800.0,14.1975,14.214,14.1975,14.2057,28800.0
2012-06-05 14:20:00,17.26,17.27,17.25,17.26,35200.0,14.2057,14.214,14.1975,14.2057,35200.0
2012-06-05 14:25:00,17.27,17.27,17.25,17.25,32000.0,14.214,14.214,14.1975,14.1975,32000.0
2012-06-05 14:30:00,17.25,17.26,17.25,17.26,2400.0,14.1975,14.2057,14.1975,14.2057,2400.0
2012-06-05 14:35:00,17.26,17.26,17.24,17.24,8000.0,14.2057,14.2057,14.1893,14.1893,8000.0
2012-06-05 14:40:00,17.23,17.25,17.23,17.24,21200.0,14.181,14.1975,14.181,14.1893,21200.0
2012-06-05 14:45:00,17.23,17.25,17.23,17.24,10000.0,14.181,14.1975,14.181,14.1893,10000.0
2012-06-05 14:50:00,17.24,17.27,17.24,17.26,48800.0,14.1893,14.214,14.1893,14.2057,48800.0
2012-06-05 14:55:00,17.26,17.26,17.25,17.25,27200.0,14.2057,14.2057,14.1975,14.1975,27200.0
2012-06-05 15:00:00,17.26,17.29,17.26,17.27,52400.0,14.2057,14.2304,14.2057,14.214,52400.0
2012-06-05 15:05:00,17.27,17.27,17.25,17.25,25600.0,14.214,14.214,14.1975,14.1975,25600.0
2012-06-05 15:10:00,17.25,17.26,17.23,17.24,522000.0,14.1975,14.2057,14.181,14.1893,522000.0
2012-06-05 15:15:00,17.24,17.25,17.24,17.25,41200.0,14.1893,14.1975,14.1893,14.1975,41200.0
2012-06-05 15:20:00,17.25,17.27,17.25,17.27,47600.0,14.1975,14.214,14.1975,14.214,47600.0
2012-06-05 15:25:00,17.27,17.27,17.25,17.25,42800.0,14.214,14.214,14.1975,14.1975,42800.0
2012-06-05 15:30:00,17.25,17.26,17.24,17.26,91200.0,14.1975,14.2057,14.1893,14.2057,91200.0
2012-06-05 15:35:00,17.27,17.28,17.25,17.28,21600.0,14.214,14.2222,14.1975,14.2222,21600.0
2012-06-05 15:40:00,17.27,17.28,17.27,17.27,42000.0,14.214,14.2222,14.214,14.214,42000.0
2012-06-05 15:45:00,17.27,17.27,17.25,17.26,54800.0,14.214,14.214,14.1975,14.2057,54800.0
2012-06-05 15:50:00,17.26,17.28,17.26,17.27,90000.0,14.2057,14.2222,14.2057,14.214,90000.0
2012-06-05 15:55:00,17.27,17.28,17.25,17.28,118000.0,14.214,14.2222,14.1975,14.2222,118000.0
2012-06-06 09:30:00,17.4,17.45,17.35,17.39,97200.0,14.3209,14.3621,14.2798,14.3127,97200.0
2012-06-06 09:35:00,17.39,17.44,17.38,17.41,120400.0,14.3127,14.3539,14.3045,14.3292,120400.0
2012-06-06 09:40:00,17.43,17.48,17.43,17.47,332400.0,14.3456,14.3868,14.3456,14.3786,332400.0
2012-06-06 09:45:00,17.48,17.49,17.46,17.48,470800.0,14.3868,14.395,14.3703,14.3868,470800.0
2012-06-06 09:50:00,17.47,17.49,17.46,17.49,22400.0,14.3786,14.395,14.3703,14.395,22400.0
2012-06-06 09:55:00,17.5,17.52,17.49,17.49,105600.0,14.4033,14.4197,14.395,14.395,105600.0
2012-06-06 10:00:00,17.5,17.51,17.48,17.48,38000.0,14.4033,14.4115,14.3868,14.3868,38000.0
2012-06-06 10:05:00,17.49,17.51,17.49,17.51,41200.0,14.395,14.4115,14.395,14.4115,41200.0
2012-06-06 10:10:00,17.51,17.52,17.5,17.52,38400.0,14.4115,14.4197,14.4033,14.4197,38400.0
2012-06-06 10:15:00,17.53,17.53,17.5,17.51,29600.0,14.4279,14.4279,14.4033,14.4115,29600.0
2012-06-06 10:20:00,17.51,17.51,17.49,17.5,282400.0,14.4115,14.4115,14.395,14.4033,282400.0
2012-06-06 10:25:00,17.5,17.51,17.5,17.5,23600.0,14.4033,14.4115,14.4033,14.4033,23600.0
2012-06-06 10:30:00,17.49,17.52,17.49,17.51,23600.0,14.395,14.4197,14.395,14.4115,23600.0
2012-06-06 10:35:00,17.53,17.55,17.52,17.54,44800.0,14.4279,14.4444,14.4197,14.4362,44800.0
2012-06-06 10:40:00,17.55,17.56,17.54,17.55,48800.0,14.4444,14.4526,14.4362,14.4444,48800.0
2012-06-06 10:45:00,17.56,17.57,17.55,17.57,66000.0,14.4526,14.4609,14.4444,14.4609,66000.0
2012-06-06 10:50:00,17.57,17.58,17.56,17.56,19200.0,14.4609,14.4691,14.4526,14.4526,19200.0
2012-06-06 10:55:00,17.56,17.57,17.56,17.57,12400.0,14.4526,14.4609,14.4526,14.4609,12400.0
2012-06-06 11:00:00,17.57,17.57,17.55,17.55,17600.0,14.4609,14.4609,14.4444,14.4444,17600.0
2012-06-06 11:05:00,17.54,17.57,17.54,17.57,14400.0,14.4362,14.4609,14.4362,14.4609,14400.0
2012-06-06 11:10:00,17.56,17.59,17.56,17.59,40000.0,14.4526,14.4773,14.4526,14.4773,40000.0
2012-06-06 11:15:00,17.59,17.59,17.58,17.58,14800.0,14.4773,14.4773,14.4691,14.4691,14800.0
2012-06-06 11:20:00,17.58,17.59,17.58,17.59,53200.0,14.4691,14.4773,14.4691,14.4773,53200.0
2012-06-06 11:25:00,17.59,17.61,17.59,17.61,64800.0,14.4773,14.4938,14.4773,14.4938,64800.0
2012-06-06 11:30:00,17.61,17.61,17.59,17.59,58400.0,14.4938,14.4938,14.4773,14.4773,58400.0
2012-06-06 11:35:00,17.6,17.61,17.59,17.61,53200.0,14.4856,14.4938,14.4773,14.4938,53200.0
2012-06-06 11:40:00,17.61,17.62,17.61,17.62,29600.0,14.4938,14.502,14.4938,14.502,29600.0
2012-06-06 11:45:00,17.62,17.63,17.62,17.63,62800.0,14.502,14.5102,14.502,14.5102,62800.0
2012-06-06 11:50:00,17.64,17.64,17.62,17.62,31200.0,14.5185,14.5185,14.502,14.502,31200.0
2012-06-06 11:55:00,17.61,17.63,17.61,17.63,15200.0,14.4938,14.5102,14.4938,14.5102,15200.0
2012-06-06 12:00:00,17.63,17.65,17.63,17.64,24400.0,14.5102,14.5267,14.5102,14.5185,24400.0
2012-06-06 12:05:00,17.64,17.64,17.63,17.64,6000.0,14.5185,14.5185,14.5102,14.5185,6000.0
2012-06-06 12:10:00,17.64,17.65,17.64,17.65,16800.0,14.5185,14.5267,14.5185,14.5267,16800.0
2012-06-06 12:15:00,17.65,17.66,17.65,17.65,130000.0,14.5267,14.5349,14.5267,14.5267,130000.0
2012-06-06 12:20:00,17.65,17.66,17.65,17.65,232400.0,14.5267,14.5349,14.5267,14.5267,232400.0
2012-06-06 12:25:00,17.65,17.66,17.65,17.65,34800.0,14.5267,14.5349,14.5267,14.5267,34800.0
2012-06-06 12:30:00,17.65,17.66,17.65,17.66,24400.0,14.5267,14.5349,14.5267,14.5349,24400.0
2012-06-06 12:35:00,17.66,17.67,17.65,17.66,40800.0,14.5349,14.5432,14.5267,14.5349,40800.0
2012-06-06 12:40:00,17.66,17.68,17.66,17.67,40000.0,14.5349,14.5514,14.5349,14.5432,40000.0
2012-06-06 12:45:00,17.68,17.68,17.67,17.67,20400.0,14.5514,14.5514,14.5432,14.5432,20400.0
2012-06-06 12:50:00,17.67,17.67,17.66,17.66,44400.0,14.5432,14.5432,14.5349,14.5349,44400.0
2012-06-06 12:55:00,17.66,17.67,17.65,17.66,116000.0,14.5349,14.5432,14.5267,14.5349,116000.0
2012-06-06 13:00:00,17.66,17.66,17.65,17.66,12800.0,14.5349,14.5349,14.5267,14.5349,12800.0
2012-06-06 13:05:00,17.66,17.66,17.65,17.66,30400.0,14.5349,14.5349,14.5267,14.5349,30400.0
2012-06-06 13:10:00,17.65,17.65,17.65,17.65,6400.0,14.5267,14.5267,14.5267,14.5267,6400.0
2012-06-06 13:15:00,17.64,17.64,17.63,17.63,22800.0,14.5185,14.5185,14.5102,14.5102,22800.0
2012-06-06 13:20:00,17.63,17.63,17.61,17.61,14400.0,14.5102,14.5102,14.4938,14.4938,14400.0
2012-06-06 13:25:00,17.61,17.63,17.61,17.63,7200.0,14.4938,14.5102,14.4938,14.5102,7200.0
2012-06-06 13:30:00,17.64,17.64,17.62,17.64,123600.0,14.5185,14.5185,14.502,14.5185,123600.0
2012-06-06 13:35:00,17.64,17.65,17.64,17.64,4000.0,14.5185,14.5267,14.5185,14.5185,4000.0
2012-06-06 13:40:00,17.64,17.64,17.62,17.63,15600.0,14.5185,14.5185,14.502,14.5102,15600.0
2012-06-06 13:45:00,17.62,17.63,17.62,17.63,44000.0,14.502,14.5102,14.502,14.5102,44000.0
2012-06-06 13:50:00,17.62,17.62,17.61,17.61,6000.0,14.502,14.502,14.4938,14.4938,6000.0
2012-06-06 13:55:00,17.61,17.61,17.61,17.61,22000.0,14.4938,14.4938,14.4938,14.4938,22000.0
2012-06-06 14:00:00,17.61,17.63,17.6,17.6,33600.0,14.4938,14.5102,14.4856,14.4856,33600.0
2012-06-06 14:05:00,17.6,17.61,17.59,17.59,56400.0,14.4856,14.4938,14.4773,14.4773,56400.0
2012-06-06 14:10:00,17.59,17.59,17.58,17.58,13200.0,14.4773,14.4773,14.4691,14.4691,13200.0
2012-06-06 14:15:00,17.57,17.6,17.57,17.6,58400.0,14.4609,14.4856,14.4609,14.4856,58400.0
2012-06-06 14:20:00,17.61,17.61,17.59,17.61,15200.0,14.4938,14.4938,14.4773,14.4938,15200.0
2012-06-06 14:25:00,17.6,17.64,17.6,17.63,62000.0,14.4856,14.5185,14.4856,14.5102,62000.0
2012-06-06 14:30:00,17.64,17.66,17.63,17.65,44800.0,14.5185,14.5349,14.5102,14.5267,44800.0
2012-06-06 14:35:00,17.66,17.66,17.65,17.65,33600.0,14.5349,14.5349,14.5267,14.5267,33600.0
2012-06-06 14:40:00,17.65,17.66,17.65,17.66,15200.0,14.5267,14.5349,14.5267,14.5349,15200.0
2012-06-06 14:45:00,17.66,17.66,17.64,17.64,46000.0,14.5349,14.5349,14.5185,14.5185,46000.0
2012-06-06 14:50:00,17.64,17.64,17.62,17.62,16800.0,14.5185,14.5185,14.502,14.502,16800.0
2012-06-06 14:55:00,17.63,17.65,17.63,17.64,30400.0,14.5102,14.5267,14.5102,14.5185,30400.0
2012-06-06 15:00:00,17.64,17.65,17.63,17.64,50800.0,14.5185,14.5267,14.5102,14.5185,50800.0
2012-06-06 15:05:00,17.65,17.65,17.63,17.64,107600.0,14.5267,14.5267,14.5102,14.5185,107600.0
2012-06-06 15:10:00,17.64,17.66,17.64,17.64,104800.0,14.5185,14.5349,14.5185,14.5185,104800.0
2012-06-06 15:15:00,17.64,17.64,17.62,17.62,18000.0,14.5185,14.5185,14.502,14.502,18000.0
2012-06-06 15:20:00,17.61,17.63,17.61,17.63,44400.0,14.4938,14.5102,14.4938,14.5102,44400.0
2012-06-06 15:25:00,17.63,17.64,17.62,17.63,52400.0,14.5102,14.5185,14.502,14.5102,52400.0
2012-06-06 15:30:00,17.63,17.64,17.62,17.63,56400.0,14.5102,14.5185,14.502,14.5102,56400.0
2012-06-06 15:35:00,17.64,17.65,17.63,17.63,56400.0,14.5185,14.5267,14.5102,14.5102,56400.0
2012-06-06 15:40:00,17.63,17.67,17.63,17.67,62000.0,14.5102,14.5432,14.5102,14.5432,62000.0
2012-06-06 15:45:00,17.67,17.69,17.66,17.67,56400.0,14.5432,14.5596,14.5349,14.5432,56400.0
2012-06-06 15:50:00,17.67,17.7,17.67,17.7,207600.0,14.5432,14.5679,14.5432,14.5679,207600.0
2012-06-06 15:55:00,17.7,17.7,17.67,17.69,343600.0,14.5679,14.5679,14.5432,14.5596,343600.0
2012-06-07 09:30:00,17.97,17.98,17.93,17.94,96800.0,14.7901,14.7983,14.7572,14.7654,96800.0
2012-06-07 09:35:00,17.94,17.95,17.93,17.95,74800.0,14.7654,14.7736,14.7572,14.7736,74800.0
2012-06-07 09:40:00,17.95,17.95,17.92,17.93,365200.0,14.7736,14.7736,14.7489,14.7572,365200.0
2012-06-07 09:45:00,17.93,17.93,17.89,17.89,745200.0,14.7572,14.7572,14.7242,14.7242,745200.0
2012-06-07 09:50:00,17.89,17.91,17.87,17.91,85200.0,14.7242,14.7407,14.7078,14.7407,85200.0
2012-06-07 09:55:00,17.91,17.92,17.88,17.89,249600.0,14.7407,14.7489,14.716,14.7242,249600.0
2012-06-07 10:00:00,17.89,17.9,17.81,17.84,223600.0,14.7242,14.7325,14.6584,14.6831,223600.0
2012-06-07 10:05:00,17.83,17.86,17.79,17.81,146000.0,14.6749,14.6995,14.6419,14.6584,146000.0
2012-06-07 10:10:00,17.8,17.8,17.75,17.78,139200.0,14.6502,14.6502,14.609,14.6337,139200.0
2012-06-07 10:15:00,17.78,17.78,17.73,17.73,84400.0,14.6337,14.6337,14.5926,14.5926,84400.0
2012-06-07 10:20:00,17.73,17.77,17.72,17.77,73200.0,14.5926,14.6255,14.5843,14.6255,73200.0
2012-06-07 10:25:00,17.77,17.83,17.77,17.83,97600.0,14.6255,14.6749,14.6255,14.6749,97600.0
2012-06-07 10:30:00,17.82,17.83,17.79,17.8,84000.0,14.6666,14.6749,14.6419,14.6502,84000.0
2012-06-07 10:35:00,17.79,17.79,17.73,17.74,102000.0,14.6419,14.6419,14.5926,14.6008,102000.0
2012-06-07 10:40:00,17.74,17.76,17.72,17.74,171600.0,14.6008,14.6172,14.5843,14.6008,171600.0
2012-06-07 10:45:00,17.73,17.74,17.69,17.7,162400.0,14.5926,14.6008,14.5596,14.5679,162400.0
2012-06-07 10:50:00,17.69,17.69,17.67,17.68,64400.0,14.5596,14.5596,14.5432,14.5514,64400.0
2012-06-07 10:55:00,17.69,17.7,17.67,17.7,173200.0,14.5596,14.5679,14.5432,14.5679,173200.0
2012-06-07 11:00:00,17.7,17.72,17.68,17.72,62000.0,14.5679,14.5843,14.5514,14.5843,62000.0
2012-06-07 11:05:00,17.73,17.74,17.71,17.73,119200.0,14.5926,14.6008,14.5761,14.5926,119200.0
2012-06-07 11:10:00,17.73,17.73,17.69,17.69,59600.0,14.5926,14.5926,14.5596,14.5596,59600.0
2012-06-07 11:15:00,17.69,17.71,17.68,17.68,101600.0,14.5596,14.5761,14.5514,14.5514,101600.0
2012-06-07 11:20:00,17.69,17.72,17.69,17.71,82000.0,14.5596,14.5843,14.5596,14.5761,82000.0
2012-06-07 11:25:00,17.72,17.73,17.69,17.69,83600.0,14.5843,14.5926,14.5596,14.5596,83600.0
2012-06-07 11:30:00,17.7,17.72,17.69,17.72,99600.0,14.5679,14.5843,14.5596,14.5843,99600.0
2012-06-07 11:35:00,17.72,17.76,17.72,17.75,75200.0,14.5843,14.6172,14.5843,14.609,75200.0
2012-06-07 11:40:00,17.76,17.77,17.75,17.77,122000.0,14.6172,14.6255,14.609,14.6255,122000.0
2012-06-07 11:45:00,17.77,17.77,17.76,17.77,84000.0,14.6255,14.6255,14.6172,14.6255,84000.0
2012-06-07 11:50:00,17.77,17.78,17.76,17.76,84800.0,14.6255,14.6337,14.6172,14.6172,84800.0
2012-06-07 11:55:00,17.77,17.77,17.74,17.75,56000.0,14.6255,14.6255,14.6008,14.609,56000.0
2012-06-07 12:00:00,17.75,17.75,17.72,17.73,82400.0,14.609,14.609,14.5843,14.5926,82400.0
2012-06-07 12:05:00,17.72,17.72,17.71,17.72,89200.0,14.5843,14.5843,14.5761,14.5843,89200.0
2012-06-07 12:10:00,17.72,17.75,17.7,17.75,92000.0,14.5843,14.609,14.5679,14.609,92000.0
2012-06-07 12:15:00,17.75,17.8,17.75,17.77,212800.0,14.609,14.6502,14.609,14.6255,212800.0
2012-06-07 12:20:00,17.77,17.79,17.75,17.75,102000.0,14.6255,14.6419,14.609,14.609,102000.0
2012-06-07 12:25:00,17.75,17.78,17.74,17.78,64400.0,14.609,14.6337,14.6008,14.6337,64400.0
2012-06-07 12:30:00,17.77,17.77,17.75,17.77,70800.0,14.6255,14.6255,14.609,14.6255,70800.0
2012-06-07 12:35:00,17.77,17.78,17.76,17.77,48400.0,14.6255,14.6337,14.6172,14.6255,48400.0
2012-06-07 12:40:00,17.77,17.78,17.73,17.75,59200.0,14.6255,14.6337,14.5926,14.609,59200.0
2012-06-07 12:45:00,17.75,17.75,17.74,17.74,40000.0,14.609,14.609,14.6008,14.6008,40000.0
2012-06-07 12:50:00,17.74,17.75,17.74,17.75,51200.0,14.6008,14.609,14.6008,14.609,51200.0
2012-06-07 12:55:00,17.75,17.75,17.72,17.74,68000.0,14.609,14.609,14.5843,14.6008,68000.0
2012-06-07 13:00:00,17.74,17.75,17.73,17.75,49600.0,14.6008,14.609,14.5926,14.609,49600.0
2012-06-07 13:05:00,17.75,17.75,17.74,17.74,50000.0,14.609,14.609,14.6008,14.6008,50000.0
2012-06-07 13:10:00,17.75,17.76,17.74,17.76,40400.0,14.609,14.6172,14.6008,14.6172,40400.0
2012-06-07 13:15:00,17.76,17.79,17.76,17.79,109200.0,14.6172,14.6419,14.6172,14.6419,109200.0
2012-06-07 13:20:00,17.79,17.83,17.79,17.83,84000.0,14.6419,14.6749,14.6419,14.6749,84000.0
2012-06-07 13:25:00,17.83,17.84,17.82,17.82,62400.0,14.6749,14.6831,14.6666,14.6666,62400.0
2012-06-07 13:30:00,17.82,17.82,17.8,17.81,68400.0,14.6666,14.6666,14.6502,14.6584,68400.0
2012-06-07 13:35:00,17.81,17.81,17.78,17.79,54000.0,14.6584,14.6584,14.6337,14.6419,54000.0
2012-06-07 13:40:00,17.79,17.8,17.78,17.78,40400.0,14.6419,14.6502,14.6337,14.6337,40400.0
2012-06-07 13:45:00,17.78,17.78,17.77,17.77,67200.0,14.6337,14.6337,14.6255,14.6255,67200.0
2012-06-07 13:50:00,17.77,17.77,17.73,17.73,60400.0,14.6255,14.6255,14.5926,14.5926,60400.0
2012-06-07 13:55:00,17.74,17.74,17.73,17.74,25200.0,14.6008,14.6008,14.5926,14.6008,25200.0
2012-06-07 14:00:00,17.74,17.74,17.73,17.74,51200.0,14.6008,14.6008,14.5926,14.6008,51200.0
2012-06-07 14:05:00,17.74,17.74,17.71,17.71,68400.0,14.6008,14.6008,14.5761,14.5761,68400.0
2012-06-07 14:10:00,17.72,17.73,17.71,17.73,37200.0,14.5843,14.5926,14.5761,14.5926,37200.0
2012-06-07 14:15:00,17.73,17.75,17.73,17.75,84800.0,14.5926,14.609,14.5926,14.609,84800.0
2012-06-07 14:20:00,17.75,17.76,17.74,17.75,51600.0,14.609,14.6172,14.6008,14.609,51600.0
2012-06-07 14:25:00,17.75,17.76,17.75,17.75,52400.0,14.609,14.6172,14.609,14.609,52400.0
2012-06-07 14:30:00,17.75,17.75,17.73,17.73,54400.0,14.609,14.609,14.5926,14.5926,54400.0
2012-06-07 14:35:00,17.74,17.75,17.73,17.74,45600.0,14.6008,14.609,14.5926,14.6008,45600.0
2012-06-07 14:40:00,17.74,17.77,17.74,17.75,97600.0,14.6008,14.6255,14.6008,14.609,97600.0
2012-06-07 14:45:00,17.75,17.75,17.75,17.75,36400.0,14.609,14.609,14.609,14.609,36400.0
2012-06-07 14:50:00,17.75,17.75,17.73,17.73,46000.0,14.609,14.609,14.5926,14.5926,46000.0
2012-06-07 14:55:00,17.74,17.75,17.74,17.74,119200.0,14.6008,14.609,14.6008,14.6008,119200.0
2012-06-07 15:00:00,17.74,17.74,17.71,17.71,73200.0,14.6008,14.6008,14.5761,14.5761,73200.0
2012-06-07 15:05:00,17.72,17.72,17.7,17.71,128000.0,14.5843,14.5843,14.5679,14.5761,128000.0
2012-06-07 15:10:00,17.71,17.72,17.71,17.72,50800.0,14.5761,14.5843,14.5761,14.5843,50800.0
2012-06-07 15:15:00,17.72,17.72,17.67,17.67,151200.0,14.5843,14.5843,14.5432,14.5432,151200.0
2012-06-07 15:20:00,17.67,17.68,17.65,17.68,54400.0,14.5432,14.5514,14.5267,14.5514,54400.0
2012-06-07 15:25:00,17.68,17.68,17.66,17.67,153200.0,14.5514,14.5514,14.5349,14.5432,153200.0
2012-06-07 15:30:00,17.67,17.67,17.64,17.66,140800.0,14.5432,14.5432,14.5185,14.5349,140800.0
2012-06-07 15:35:00,17.66,17.66,17.61,17.61,161600.0,14.5349,14.5349,14.4938,14.4938,161600.0
2012-06-07 15:40:00,17.61,17.64,17.6,17.61,91600.0,14.4938,14.5185,14.4856,14.4938,91600.0
2012-06-07 15:45:00,17.6,17.63,17.6,17.61,311200.0,14.4856,14.5102,14.4856,14.4938,311200.0
2012-06-07 15:50:00,17.61,17.61,17.59,17.6,135200.0,14.4938,14.4938,14.4773,14.4856,135200.0
2012-06-07 15:55:00,17.61,17.63,17.59,17.59,354400.0,14.4938,14.5102,14.4773,14.4773,354400.0
2012-06-08 09:30:00,17.58,17.58,17.49,17.5,126000.0,14.4691,14.4691,14.395,14.4033,126000.0
2012-06-08 09:35:00,17.5,17.51,17.47,17.48,94800.0,14.4033,14.4115,14.3786,14.3868,94800.0
2012-06-08 09:40:00,17.48,17.48,17.45,17.48,67200.0,14.3868,14.3868,14.3621,14.3868,67200.0
2012-06-08 09:45:00,17.48,17.5,17.47,17.48,96000.0,14.3868,14.4033,14.3786,14.3868,96000.0
2012-06-08 09:50:00,17.47,17.53,17.45,17.52,72800.0,14.3786,14.4279,14.3621,14.4197,72800.0
2012-06-08 09:55:00,17.53,17.56,17.52,17.54,77200.0,14.4279,14.4526,14.4197,14.4362,77200.0
2012-06-08 10:00:00,17.53,17.59,17.53,17.58,26800.0,14.4279,14.4773,14.4279,14.4691,26800.0
2012-06-08 10:05:00,17.59,17.61,17.58,17.59,54400.0,14.4773,14.4938,14.4691,14.4773,54400.0
2012-06-08 10:10:00,17.59,17.59,17.55,17.56,8000.0,14.4773,14.4773,14.4444,14.4526,8000.0
2012-06-08 10:15:00,17.57,17.6,17.57,17.6,43200.0,14.4609,14.4856,14.4609,14.4856,43200.0
2012-06-08 10:20:00,17.57,17.58,17.56,17.58,43200.0,14.4609,14.4691,14.4526,14.4691,43200.0
2012-06-08 10:25:00,17.58,17.61,17.57,17.61,52800.0,14.4691,14.4938,14.4609,14.4938,52800.0
2012-06-08 10:30:00,17.6,17.65,17.6,17.64,432000.0,14.4856,14.5267,14.4856,14.5185,432000.0
2012-06-08 10:35:00,17.65,17.67,17.64,17.66,144800.0,14.5267,14.5432,14.5185,14.5349,144800.0
2012-06-08 10:40:00,17.66,17.69,17.65,17.69,128800.0,14.5349,14.5596,14.5267,14.5596,128800.0
2012-06-08 10:45:00,17.69,17.73,17.69,17.72,190800.0,14.5596,14.5926,14.5596,14.5843,190800.0
2012-06-08 10:50:00,17.71,17.72,17.68,17.68,37600.0,14.5761,14.5843,14.5514,14.5514,37600.0
2012-06-08 10:55:00,17.68,17.73,17.68,17.73,80800.0,14.5514,14.5926,14.5514,14.5926,80800.0
2012-06-08 11:00:00,17.73,17.73,17.71,17.72,20400.0,14.5926,14.5926,14.5761,14.5843,20400.0
2012-06-08 11:05:00,17.72,17.73,17.68,17.68,166800.0,14.5843,14.5926,14.5514,14.5514,166800.0
2012-06-08 11:10:00,17.68,17.69,17.66,17.66,82400.0,14.5514,14.5596,14.5349,14.5349,82400.0
2012-06-08 11:15:00,17.66,17.68,17.65,17.65,39200.0,14.5349,14.5514,14.5267,14.5267,39200.0
2012-06-08 11:20:00,17.64,17.68,17.64,17.68,53200.0,14.5185,14.5514,14.5185,14.5514,53200.0
2012-06-08 11:25:00,17.68,17.69,17.67,17.67,34000.0,14.5514,14.5596,14.5432,14.5432,34000.0
2012-06-08 11:30:00,17.67,17.69,17.67,17.68,495200.0,14.5432,14.5596,14.5432,14.5514,495200.0
2012-06-08 11:35:00,17.67,17.69,17.67,17.68,12000.0,14.5432,14.5596,14.5432,14.5514,12000.0
2012-06-08 11:40:00,17.68,17.69,17.68,17.69,20800.0,14.5514,14.5596,14.5514,14.5596,20800.0
2012-06-08 11:45:00,17.69,17.71,17.68,17.71,16000.0,14.5596,14.5761,14.5514,14.5761,16000.0
2012-06-08 11:50:00,17.71,17.71,17.7,17.7,17200.0,14.5761,14.5761,14.5679,14.5679,17200.0
2012-06-08 11:55:00,17.71,17.71,17.67,17.67,43200.0,14.5761,14.5761,14.5432,14.5432,43200.0
2012-06-08 12:00:00,17.67,17.69,17.66,17.68,73600.0,14.5432,14.5596,14.5349,14.5514,73600.0
2012-06-08 12:05:00,17.68,17.71,17.68,17.68,75200.0,14.5514,14.5761,14.5514,14.5514,75200.0
2012-06-08 12:10:00,17.68,17.7,17.68,17.7,29600.0,14.5514,14.5679,14.5514,14.5679,29600.0
2012-06-08 12:15:00,17.7,17.71,17.69,17.71,22000.0,14.5679,14.5761,14.5596,14.5761,22000.0
2012-06-08 12:20:00,17.71,17.71,17.69,17.69,8800.0,14.5761,14.5761,14.5596,14.5596,8800.0
2012-06-08 12:25:00,17.7,17.72,17.7,17.71,7200.0,14.5679,14.5843,14.5679,14.5761,7200.0
2012-06-08 12:30:00,17.72,17.77,17.72,17.77,88000.0,14.5843,14.6255,14.5843,14.6255,88000.0
2012-06-08 12:35:00,17.76,17.76,17.74,17.75,6800.0,14.6172,14.6172,14.6008,14.609,6800.0
2012-06-08 12:40:00,17.75,17.75,17.74,17.75,14800.0,14.609,14.609,14.6008,14.609,14800.0
2012-06-08 12:45:00,17.74,17.76,17.74,17.75,9200.0,14.6008,14.6172,14.6008,14.609,9200.0
2012-06-08 12:50:00,17.75,17.75,17.73,17.73,2400.0,14.609,14.609,14.5926,14.5926,2400.0
2012-06-08 12:55:00,17.74,17.76,17.74,17.76,17200.0,14.6008,14.6172,14.6008,14.6172,17200.0
2012-06-08 13:00:00,17.77,17.78,17.76,17.77,37600.0,14.6255,14.6337,14.6172,14.6255,37600.0
2012-06-08 13:05:00,17.78,17.8,17.78,17.79,22400.0,14.6337,14.6502,14.6337,14.6419,22400.0
2012-06-08 13:10:00,17.79,17.79,17.77,17.78,12800.0,14.6419,14.6419,14.6255,14.6337,12800.0
2012-06-08 13:15:00,17.78,17.78,17.76,17.77,35600.0,14.6337,14.6337,14.6172,14.6255,35600.0
2012-06-08 13:20:00,17.77,17.78,17.77,17.78,18000.0,14.6255,14.6337,14.6255,14.6337,18000.0
2012-06-08 13:25:00,17.78,17.78,17.75,17.75,7200.0,14.6337,14.6337,14.609,14.609,7200.0
2012-06-08 13:30:00,17.77,17.77,17.76,17.77,8000.0,14.6255,14.6255,14.6172,14.6255,8000.0
2012-06-08 13:35:00,17.77,17.79,17.77,17.78,19200.0,14.6255,14.6419,14.6255,14.6337,19200.0
2012-06-08 13:40:00,17.77,17.77,17.76,17.76,26400.0,14.6255,14.6255,14.6172,14.6172,26400.0
2012-06-08 13:45:00,17.77,17.78,17.76,17.78,20000.0,14.6255,14.6337,14.6172,14.6337,20000.0
2012-06-08 13:50:00,17.78,17.79,17.78,17.79,11600.0,14.6337,14.6419,14.6337,14.6419,11600.0
2012-06-08 13:55:00,17.79,17.8,17.79,17.8,9600.0,14.6419,14.6502,14.6419,14.6502,9600.0
2012-06-08 14:00:00,17.79,17.79,17.75,17.76,14400.0,14.6419,14.6419,14.609,14.6172,14400.0
2012-06-08 14:05:00,17.76,17.77,17.75,17.75,23200.0,14.6172,14.6255,14.609,14.609,23200.0
2012-06-08 14:10:00,17.75,17.75,17.74,17.75,7600.0,14.609,14.609,14.6008,14.609,7600.0
2012-06-08 14:15:00,17.77,17.77,17.74,17.74,17200.0,14.6255,14.6255,14.6008,14.6008,17200.0
2012-06-08 14:20:00,17.73,17.76,17.73,17.76,14000.0,14.5926,14.6172,14.5926,14.6172,14000.0
2012-06-08 14:25:00,17.75,17.76,17.74,17.75,6400.0,14.609,14.6172,14.6008,14.609,6400.0
2012-06-08 14:30:00,17.75,17.79,17.75,17.77,51200.0,14.609,14.6419,14.609,14.6255,51200.0
2012-06-08 14:35:00,17.77,17.78,17.77,17.78,11600.0,14.6255,14.6337,14.6255,14.6337,11600.0
2012-06-08 14:40:00,17.78,17.79,17.78,17.79,25600.0,14.6337,14.6419,14.6337,14.6419,25600.0
2012-06-08 14:45:00,17.79,17.8,17.78,17.79,16000.0,14.6419,14.6502,14.6337,14.6419,16000.0
2012-06-08 14:50:00,17.78,17.79,17.77,17.78,20800.0,14.6337,14.6419,14.6255,14.6337,20800.0
2012-06-08 14:55:00,17.78,17.78,17.77,17.77,6000.0,14.6337,14.6337,14.6255,14.6255,6000.0
2012-06-08 15:00:00,17.76,17.77,17.75,17.76,22400.0,14.6172,14.6255,14.609,14.6172,22400.0
2012-06-08 15:05:00,17.76,17.77,17.75,17.75,18400.0,14.6172,14.6255,14.609,14.609,18400.0
2012-06-08 15:10:00,17.76,17.79,17.76,17.78,12400.0,14.6172,14.6419,14.6172,14.6337,12400.0
2012-06-08 15:15:00,17.79,17.79,17.78,17.78,58800.0,14.6419,14.6419,14.6337,14.6337,58800.0
2012-06-08 15:20:00,17.78,17.78,17.77,17.77,26800.0,14.6337,14.6337,14.6255,14.6255,26800.0
2012-06-08 15:25:00,17.77,17.78,17.76,17.76,32000.0,14.6255,14.6337,14.6172,14.6172,32000.0
2012-06-08 15:30:00,17.77,17.78,17.75,17.77,34000.0,14.6255,14.6337,14.609,14.6255,34000.0
2012-06-08 15:35:00,17.77,17.78,17.76,17.77,16000.0,14.6255,14.6337,14.6172,14.6255,16000.0
2012-06-08 15:40:00,17.77,17.79,17.76,17.78,55200.0,14.6255,14.6419,14.6172,14.6337,55200.0
2012-06-08 15:45:00,17.78,17.81,17.78,17.81,41200.0,14.6337,14.6584,14.6337,14.6584,41200.0
2012-06-08 15:50:00,17.8,17.8,17.76,17.78,32400.0,14.6502,14.6502,14.6172,14.6337,32400.0
2012-06-08 15:55:00,17.78,17.79,17.77,17.79,131200.0,14.6337,14.6419,14.6255,14.6419,131200.0
2012-06-11 09:30:00,17.93,18.0,17.88,17.89,100800.0,14.7572,14.8148,14.716,14.7242,100800.0
2012-06-11 09:35:00,17.88,17.89,17.83,17.85,112400.0,14.716,14.7242,14.6749,14.6913,112400.0
2012-06-11 09:40:00,17.84,17.85,17.81,17.81,86000.0,14.6831,14.6913,14.6584,14.6584,86000.0
2012-06-11 09:45:00,17.81,17.85,17.81,17.84,54400.0,14.6584,14.6913,14.6584,14.6831,54400.0
2012-06-11 09:50:00,17.83,17.85,17.8,17.8,68000.0,14.6749,14.6913,14.6502,14.6502,68000.0
2012-06-11 09:55:00,17.8,17.81,17.76,17.76,102400.0,14.6502,14.6584,14.6172,14.6172,102400.0
2012-06-11 10:00:00,17.75,17.79,17.73,17.76,58800.0,14.609,14.6419,14.5926,14.6172,58800.0
2012-06-11 10:05:00,17.76,17.78,17.7,17.73,56400.0,14.6172,14.6337,14.5679,14.5926,56400.0
2012-06-11 10:10:00,17.71,17.75,17.71,17.74,19600.0,14.5761,14.609,14.5761,14.6008,19600.0
2012-06-11 10:15:00,17.76,17.76,17.74,17.74,21600.0,14.6172,14.6172,14.6008,14.6008,21600.0
2012-06-11 10:20:00,17.72,17.75,17.7,17.71,504800.0,14.5843,14.609,14.5679,14.5761,504800.0
2012-06-11 10:25:00,17.71,17.74,17.7,17.73,48400.0,14.5761,14.6008,14.5679,14.5926,48400.0
2012-06-11 10:30:00,17.73,17.74,17.7,17.74,48400.0,14.5926,14.6008,14.5679,14.6008,48400.0
2012-06-11 10:35:00,17.75,17.77,17.73,17.77,61200.0,14.609,14.6255,14.5926,14.6255,61200.0
2012-06-11 10:40:00,17.76,17.76,17.72,17.74,88400.0,14.6172,14.6172,14.5843,14.6008,88400.0
2012-06-11 10:45:00,17.73,17.73,17.71,17.71,78400.0,14.5926,14.5926,14.5761,14.5761,78400.0
2012-06-11 10:50:00,17.71,17.71,17.67,17.69,36800.0,14.5761,14.5761,14.5432,14.5596,36800.0
2012-06-11 10:55:00,17.69,17.69,17.65,17.68,64000.0,14.5596,14.5596,14.5267,14.5514,64000.0
2012-06-11 11:00:00,17.67,17.68,17.65,17.66,34800.0,14.5432,14.5514,14.5267,14.5349,34800.0
2012-06-11 11:05:00,17.68,17.71,17.67,17.71,361200.0,14.5514,14.5761,14.5432,14.5761,361200.0
2012-06-11 11:10:00,17.71,17.71,17.68,17.68,527600.0,14.5761,14.5761,14.5514,14.5514,527600.0
2012-06-11 11:15:00,17.67,17.69,17.66,17.66,51600.0,14.5432,14.5596,14.5349,14.5349,51600.0
2012-06-11 11:20:00,17.66,17.69,17.66,17.67,25600.0,14.5349,14.5596,14.5349,14.5432,25600.0
2012-06-11 11:25:00,17.67,17.68,17.66,17.67,54800.0,14.5432,14.5514,14.5349,14.5432,54800.0
2012-06-11 11:30:00,17.68,17.7,17.67,17.69,55600.0,14.5514,14.5679,14.5432,14.5596,55600.0
2012-06-11 11:35:00,17.7,17.72,17.7,17.72,30800.0,14.5679,14.5843,14.5679,14.5843,30800.0
2012-06-11 11:40:00,17.72,17.72,17.68,17.68,30800.0,14.5843,14.5843,14.5514,14.5514,30800.0
2012-06-11 11:45:00,17.68,17.68,17.67,17.67,22000.0,14.5514,14.5514,14.5432,14.5432,22000.0
2012-06-11 11:50:00,17.67,17.67,17.61,17.62,72400.0,14.5432,14.5432,14.4938,14.502,72400.0
2012-06-11 11:55:00,17.62,17.7,17.6,17.68,96000.0,14.502,14.5679,14.4856,14.5514,96000.0
2012-06-11 12:00:00,17.68,17.68,17.67,17.68,15600.0,14.5514,14.5514,14.5432,14.5514,15600.0
2012-06-11 12:05:00,17.67,17.7,17.65,17.65,63600.0,14.5432,14.5679,14.5267,14.5267,63600.0
2012-06-11 12:10:00,17.66,17.67,17.64,17.64,20000.0,14.5349,14.5432,14.5185,14.5185,20000.0
2012-06-11 12:15:00,17.64,17.65,17.63,17.64,20400.0,14.5185,14.5267,14.5102,14.5185,20400.0
2012-06-11 12:20:00,17.65,17.65,17.62,17.62,14000.0,14.5267,14.5267,14.502,14.502,14000.0
2012-06-11 12:25:00,17.62,17.63,17.62,17.62,12000.0,14.502,14.5102,14.502,14.502,12000.0
2012-06-11 12:30:00,17.63,17.63,17.62,17.63,20400.0,14.5102,14.5102,14.502,14.5102,20400.0
2012-06-11 12:35:00,17.64,17.64,17.62,17.64,30000.0,14.5185,14.5185,14.502,14.5185,30000.0
2012-06-11 12:40:00,17.64,17.65,17.63,17.64,16800.0,14.5185,14.5267,14.5102,14.5185,16800.0
2012-06-11 12:45:00,17.65,17.66,17.65,17.65,24400.0,14.5267,14.5349,14.5267,14.5267,24400.0
2012-06-11 12:50:00,17.65,17.66,17.64,17.64,36000.0,14.5267,14.5349,14.5185,14.5185,36000.0
2012-06-11 12:55:00,17.64,17.64,17.64,17.64,11200.0,14.5185,14.5185,14.5185,14.5185,11200.0
2012-06-11 13:00:00,17.63,17.65,17.63,17.65,14800.0,14.5102,14.5267,14.5102,14.5267,14800.0
2012-06-11 13:05:00,17.66,17.67,17.66,17.67,33200.0,14.5349,14.5432,14.5349,14.5432,33200.0
2012-06-11 13:10:00,17.66,17.68,17.66,17.68,40000.0,14.5349,14.5514,14.5349,14.5514,40000.0
2012-06-11 13:15:00,17.68,17.68,17.67,17.68,31200.0,14.5514,14.5514,14.5432,14.5514,31200.0
2012-06-11 13:20:00,17.68,17.68,17.66,17.66,35600.0,14.5514,14.5514,14.5349,14.5349,35600.0
2012-06-11 13:25:00,17.67,17.67,17.66,17.66,21200.0,14.5432,14.5432,14.5349,14.5349,21200.0
2012-06-11 13:30:00,17.66,17.67,17.63,17.64,30800.0,14.5349,14.5432,14.5102,14.5185,30800.0
2012-06-11 13:35:00,17.64,17.68,17.64,17.65,56800.0,14.5185,14.5514,14.5185,14.5267,56800.0
2012-06-11 13:40:00,17.65,17.65,17.62,17.62,16400.0,14.5267,14.5267,14.502,14.502,16400.0
2012-06-11 13:45:00,17.63,17.63,17.61,17.61,44000.0,14.5102,14.5102,14.4938,14.4938,44000.0
2012-06-11 13:50:00,17.61,17.64,17.61,17.63,27600.0,14.4938,14.5185,14.4938,14.5102,27600.0
2012-06-11 13:55:00,17.63,17.63,17.61,17.62,18400.0,14.5102,14.5102,14.4938,14.502,18400.0
2012-06-11 14:00:00,17.61,17.61,17.55,17.55,146000.0,14.4938,14.4938,14.4444,14.4444,146000.0
2012-06-11 14:05:00,17.55,17.58,17.55,17.56,12800.0,14.4444,14.4691,14.4444,14.4526,12800.0
2012-06-11 14:10:00,17.56,17.57,17.55,17.55,72800.0,14.4526,14.4609,14.4444,14.4444,72800.0
2012-06-11 14:15:00,17.55,17.56,17.52,17.53,137600.0,14.4444,14.4526,14.4197,14.4279,137600.0
2012-06-11 14:20:00,17.52,17.55,17.52,17.55,30000.0,14.4197,14.4444,14.4197,14.4444,30000.0
2012-06-11 14:25:00,17.55,17.55,17.54,17.54,25200.0,14.4444,14.4444,14.4362,14.4362,25200.0
2012-06-11 14:30:00,17.53,17.57,17.53,17.57,113600.0,14.4279,14.4609,14.4279,14.4609,113600.0
2012-06-11 14:35:00,17.57,17.57,17.53,17.55,23600.0,14.4609,14.4609,14.4279,14.4444,23600.0
2012-06-11 14:40:00,17.55,17.56,17.55,17.56,32400.0,14.4444,14.4526,14.4444,14.4526,32400.0
2012-06-11 14:45:00,17.55,17.55,17.54,17.54,12800.0,14.4444,14.4444,14.4362,14.4362,12800.0
2012-06-11 14:50:00,17.54,17.54,17.52,17.52,28800.0,14.4362,14.4362,14.4197,14.4197,28800.0
2012-06-11 14:55:00,17.53,17.56,17.53,17.54,12800.0,14.4279,14.4526,14.4279,14.4362,12800.0
2012-06-11 15:00:00,17.54,17.55,17.53,17.54,16000.0,14.4362,14.4444,14.4279,14.4362,16000.0
2012-06-11 15:05:00,17.54,17.56,17.53,17.53,61200.0,14.4362,14.4526,14.4279,14.4279,61200.0
2012-06-11 15:10:00,17.53,17.53,17.5,17.51,48400.0,14.4279,14.4279,14.4033,14.4115,48400.0
2012-06-11 15:15:00,17.5,17.51,17.47,17.48,431600.0,14.4033,14.4115,14.3786,14.3868,431600.0
2012-06-11 15:20:00,17.47,17.47,17.46,17.47,139600.0,14.3786,14.3786,14.3703,14.3786,139600.0
2012-06-11 15:25:00,17.47,17.47,17.45,17.47,36000.0,14.3786,14.3786,14.3621,14.3786,36000.0
2012-06-11 15:30:00,17.47,17.5,17.47,17.47,41200.0,14.3786,14.4033,14.3786,14.3786,41200.0
2012-06-11 15:35:00,17.47,17.48,17.46,17.48,22800.0,14.3786,14.3868,14.3703,14.3868,22800.0
2012-06-11 15:40:00,17.48,17.5,17.47,17.48,45600.0,14.3868,14.4033,14.3786,14.3868,45600.0
2012-06-11 15:45:00,17.47,17.47,17.42,17.42,59600.0,14.3786,14.3786,14.3374,14.3374,59600.0
2012-06-11 15:50:00,17.42,17.43,17.39,17.39,78800.0,14.3374,14.3456,14.3127,14.3127,78800.0
2012-06-11 15:55:00,17.39,17.39,17.34,17.37,568000.0,14.3127,14.3127,14.2716,14.2963,568000.0
2012-06-12 09:30:00,17.43,17.49,17.4,17.49,98400.0,14.3456,14.395,14.3209,14.395,98400.0
2012-06-12 09:35:00,17.5,17.5,17.43,17.43,31200.0,14.4033,14.4033,14.3456,14.3456,31200.0
2012-06-12 09:40:00,17.43,17.46,17.41,17.45,775600.0,14.3456,14.3703,14.3292,14.3621,775600.0
2012-06-12 09:45:00,17.45,17.47,17.42,17.43,60000.0,14.3621,14.3786,14.3374,14.3456,60000.0
2012-06-12 09:50:00,17.44,17.47,17.43,17.43,100000.0,14.3539,14.3786,14.3456,14.3456,100000.0
2012-06-12 09:55:00,17.46,17.46,17.4,17.41,167200.0,14.3703,14.3703,14.3209,14.3292,167200.0
2012-06-12 10:00:00,17.43,17.49,17.43,17.44,116000.0,14.3456,14.395,14.3456,14.3539,116000.0
2012-06-12 10:05:00,17.43,17.46,17.37,17.38,218800.0,14.3456,14.3703,14.2963,14.3045,218800.0
2012-06-12 10:10:00,17.38,17.39,17.36,17.36,93200.0,14.3045,14.3127,14.288,14.288,93200.0
2012-06-12 10:15:00,17.36,17.39,17.34,17.35,84000.0,14.288,14.3127,14.2716,14.2798,84000.0
2012-06-12 10:20:00,17.34,17.35,17.31,17.34,108000.0,14.2716,14.2798,14.2469,14.2716,108000.0
2012-06-12 10:25:00,17.35,17.37,17.35,17.36,33600.0,14.2798,14.2963,14.2798,14.288,33600.0
2012-06-12 10:30:00,17.35,17.35,17.29,17.31,81200.0,14.2798,14.2798,14.2304,14.2469,81200.0
2012-06-12 10:35:00,17.31,17.32,17.27,17.27,33600.0,14.2469,14.2551,14.214,14.214,33600.0
2012-06-12 10:40:00,17.27,17.33,17.27,17.33,68400.0,14.214,14.2633,14.214,14.2633,68400.0
2012-06-12 10:45:00,17.33,17.37,17.32,17.37,56000.0,14.2633,14.2963,14.2551,14.2963,56000.0
2012-06-12 10:50:00,17.37,17.38,17.35,17.35,43200.0,14.2963,14.3045,14.2798,14.2798,43200.0
2012-06-12 10:55:00,17.36,17.38,17.35,17.36,35600.0,14.288,14.3045,14.2798,14.288,35600.0
2012-06-12 11:00:00,17.36,17.43,17.36,17.43,141200.0,14.288,14.3456,14.288,14.3456,141200.0
2012-06-12 11:05:00,17.43,17.45,17.43,17.44,74400.0,14.3456,14.3621,14.3456,14.3539,74400.0
2012-06-12 11:10:00,17.44,17.49,17.44,17.48,33200.0,14.3539,14.395,14.3539,14.3868,33200.0
2012-06-12 11:15:00,17.49,17.49,17.46,17.46,79200.0,14.395,14.395,14.3703,14.3703,79200.0
2012-06-12 11:20:00,17.47,17.52,17.46,17.52,95200.0,14.3786,14.4197,14.3703,14.4197,95200.0
2012-06-12 11:25:00,17.53,17.54,17.52,17.52,49200.0,14.4279,14.4362,14.4197,14.4197,49200.0
2012-06-12 11:30:00,17.53,17.53,17.51,17.52,12400.0,14.4279,14.4279,14.4115,14.4197,12400.0
2012-06-12 11:35:00,17.52,17.52,17.5,17.51,22800.0,14.4197,14.4197,14.4033,14.4115,22800.0
2012-06-12 11:40:00,17.51,17.52,17.5,17.52,12400.0,14.4115,14.4197,14.4033,14.4197,12400.0
2012-06-12 11:45:00,17.52,17.53,17.5,17.5,37600.0,14.4197,14.4279,14.4033,14.4033,37600.0
2012-06-12 11:50:00,17.5,17.5,17.48,17.48,35600.0,14.4033,14.4033,14.3868,14.3868,35600.0
2012-06-12 11:55:00,17.48,17.48,17.46,17.46,32400.0,14.3868,14.3868,14.3703,14.3703,32400.0
2012-06-12 12:00:00,17.46,17.49,17.46,17.48,19200.0,14.3703,14.395,14.3703,14.3868,19200.0
2012-06-12 12:05:00,17.48,17.48,17.45,17.45,13600.0,14.3868,14.3868,14.3621,14.3621,13600.0
2012-06-12 12:10:00,17.44,17.44,17.41,17.42,56400.0,14.3539,14.3539,14.3292,14.3374,56400.0
2012-06-12 12:15:00,17.42,17.43,17.41,17.43,60000.0,14.3374,14.3456,14.3292,14.3456,60000.0
2012-06-12 12:20:00,17.43,17.46,17.43,17.46,22000.0,14.3456,14.3703,14.3456,14.3703,22000.0
2012-06-12 12:25:00,17.45,17.46,17.44,17.44,6000.0,14.3621,14.3703,14.3539,14.3539,6000.0
2012-06-12 12:30:00,17.44,17.45,17.43,17.43,26800.0,14.3539,14.3621,14.3456,14.3456,26800.0
2012-06-12 12:35:00,17.44,17.47,17.44,17.46,54800.0,14.3539,14.3786,14.3539,14.3703,54800.0
2012-06-12 12:40:00,17.45,17.46,17.45,17.45,40800.0,14.3621,14.3703,14.3621,14.3621,40800.0
2012-06-12 12:45:00,17.45,17.46,17.45,17.45,8400.0,14.3621,14.3703,14.3621,14.3621,8400.0
2012-06-12 12:50:00,17.45,17.46,17.45,17.45,49600.0,14.3621,14.3703,14.3621,14.3621,49600.0
2012-06-12 12:55:00,17.45,17.45,17.44,17.45,31600.0,14.3621,14.3621,14.3539,14.3621,31600.0
2012-06-12 13:00:00,17.46,17.46,17.46,17.46,16400.0,14.3703,14.3703,14.3703,14.3703,16400.0
2012-06-12 13:05:00,17.46,17.46,17.45,17.46,18000.0,14.3703,14.3703,14.3621,14.3703,18000.0
2012-06-12 13:10:00,17.45,17.53,17.45,17.5,112000.0,14.3621,14.4279,14.3621,14.4033,112000.0
2012-06-12 13:15:00,17.51,17.52,17.5,17.52,18800.0,14.4115,14.4197,14.4033,14.4197,18800.0
2012-06-12 13:20:00,17.52,17.53,17.49,17.49,37600.0,14.4197,14.4279,14.395,14.395,37600.0
2012-06-12 13:25:00,17.49,17.5,17.49,17.49,6400.0,14.395,14.4033,14.395,14.395,6400.0
2012-06-12 13:30:00,17.49,17.52,17.49,17.51,30800.0,14.395,14.4197,14.395,14.4115,30800.0
2012-06-12 13:35:00,17.51,17.53,17.51,17.53,36000.0,14.4115,14.4279,14.4115,14.4279,36000.0
2012-06-12 13:40:00,17.54,17.54,17.52,17.53,25200.0,14.4362,14.4362,14.4197,14.4279,25200.0
2012-06-12 13:45:00,17.53,17.53,17.5,17.51,28400.0,14.4279,14.4279,14.4033,14.4115,28400.0
2012-06-12 13:50:00,17.52,17.53,17.49,17.5,14000.0,14.4197,14.4279,14.395,14.4033,14000.0
2012-06-12 13:55:00,17.5,17.51,17.48,17.49,11600.0,14.4033,14.4115,14.3868,14.395,11600.0
2012-06-12 14:00:00,17.49,17.5,17.48,17.5,23200.0,14.395,14.4033,14.3868,14.4033,23200.0
2012-06-12 14:05:00,17.5,17.51,17.5,17.5,14000.0,14.4033,14.4115,14.4033,14.4033,14000.0
2012-06-12 14:10:00,17.5,17.5,17.48,17.49,14800.0,14.4033,14.4033,14.3868,14.395,14800.0
2012-06-12 14:15:00,17.5,17.51,17.49,17.5,20000.0,14.4033,14.4115,14.395,14.4033,20000.0
2012-06-12 14:20:00,17.5,17.51,17.49,17.51,67200.0,14.4033,14.4115,14.395,14.4115,67200.0
2012-06-12 14:25:00,17.5,17.51,17.49,17.49,22800.0,14.4033,14.4115,14.395,14.395,22800.0
2012-06-12 14:30:00,17.49,17.53,17.49,17.53,46800.0,14.395,14.4279,14.395,14.4279,46800.0
2012-06-12 14:35:00,17.54,17.55,17.53,17.55,30000.0,14.4362,14.4444,14.4279,14.4444,30000.0
2012-06-12 14:40:00,17.55,17.55,17.54,17.54,14800.0,14.4444,14.4444,14.4362,14.4362,14800.0
2012-06-12 14:45:00,17.54,17.55,17.54,17.55,32800.0,14.4362,14.4444,14.4362,14.4444,32800.0
2012-06-12 14:50:00,17.55,17.55,17.51,17.52,35600.0,14.4444,14.4444,14.4115,14.4197,35600.0
2012-06-12 14:55:00,17.52,17.54,17.52,17.54,21600.0,14.4197,14.4362,14.4197,14.4362,21600.0
2012-06-12 15:00:00,17.54,17.54,17.53,17.53,21600.0,14.4362,14.4362,14.4279,14.4279,21600.0
2012-06-12 15:05:00,17.54,17.54,17.53,17.54,4400.0,14.4362,14.4362,14.4279,14.4362,4400.0
2012-06-12 15:10:00,17.54,17.55,17.53,17.53,24400.0,14.4362,14.4444,14.4279,14.4279,24400.0
2012-06-12 15:15:00,17.52,17.53,17.51,17.51,18400.0,14.4197,14.4279,14.4115,14.4115,18400.0
2012-06-12 15:20:00,17.52,17.53,17.5,17.52,26000.0,14.4197,14.4279,14.4033,14.4197,26000.0
2012-06-12 15:25:00,17.53,17.56,17.52,17.55,40800.0,14.4279,14.4526,14.4197,14.4444,40800.0
2012-06-12 15:30:00,17.56,17.56,17.52,17.52,78400.0,14.4526,14.4526,14.4197,14.4197,78400.0
2012-06-12 15:35:00,17.52,17.55,17.52,17.54,26800.0,14.4197,14.4444,14.4197,14.4362,26800.0
2012-06-12 15:40:00,17.54,17.59,17.54,17.58,48000.0,14.4362,14.4773,14.4362,14.4691,48000.0
2012-06-12 15:45:00,17.58,17.58,17.56,17.57,166800.0,14.4691,14.4691,14.4526,14.4609,166800.0
2012-06-12 15:50:00,17.57,17.57,17.55,17.56,51200.0,14.4609,14.4609,14.4444,14.4526,51200.0
2012-06-12 15:55:00,17.57,17.58,17.56,17.58,279600.0,14.4609,14.4691,14.4526,14.4691,279600.0
2012-06-13 09:30:00,17.53,17.54,17.49,17.49,79600.0,14.4279,14.4362,14.395,14.395,79600.0
2012-06-13 09:35:00,17.48,17.5,17.47,17.49,45600.0,14.3868,14.4033,14.3786,14.395,45600.0
2012-06-13 09:40:00,17.49,17.54,17.47,17.52,69600.0,14.395,14.4362,14.3786,14.4197,69600.0
2012-06-13 09:45:00,17.5,17.51,17.47,17.48,48800.0,14.4033,14.4115,14.3786,14.3868,48800.0
2012-06-13 09:50:00,17.47,17.47,17.4,17.45,99600.0,14.3786,14.3786,14.3209,14.3621,99600.0
2012-06-13 09:55:00,17.43,17.44,17.4,17.43,41600.0,14.3456,14.3539,14.3209,14.3456,41600.0
2012-06-13 10:00:00,17.42,17.48,17.41,17.47,45600.0,14.3374,14.3868,14.3292,14.3786,45600.0
2012-06-13 10:05:00,17.46,17.5,17.45,17.5,63600.0,14.3703,14.4033,14.3621,14.4033,63600.0
2012-06-13 10:10:00,17.5,17.53,17.5,17.51,19600.0,14.4033,14.4279,14.4033,14.4115,19600.0
2012-06-13 10:15:00,17.52,17.53,17.5,17.52,94000.0,14.4197,14.4279,14.4033,14.4197,94000.0
2012-06-13 10:20:00,17.53,17.54,17.5,17.51,45200.0,14.4279,14.4362,14.4033,14.4115,45200.0
2012-06-13 10:25:00,17.5,17.52,17.48,17.51,22000.0,14.4033,14.4197,14.3868,14.4115,22000.0
2012-06-13 10:30:00,17.52,17.56,17.52,17.56,49600.0,14.4197,14.4526,14.4197,14.4526,49600.0
2012-06-13 10:35:00,17.57,17.59,17.57,17.59,22800.0,14.4609,14.4773,14.4609,14.4773,22800.0
2012-06-13 10:40:00,17.6,17.61,17.59,17.61,25600.0,14.4856,14.4938,14.4773,14.4938,25600.0
2012-06-13 10:45:00,17.61,17.62,17.59,17.6,24800.0,14.4938,14.502,14.4773,14.4856,24800.0
2012-06-13 10:50:00,17.6,17.61,17.59,17.6,23200.0,14.4856,14.4938,14.4773,14.4856,23200.0
2012-06-13 10:55:00,17.6,17.63,17.6,17.63,25200.0,14.4856,14.5102,14.4856,14.5102,25200.0
2012-06-13 11:00:00,17.62,17.62,17.57,17.57,47200.0,14.502,14.502,14.4609,14.4609,47200.0
2012-06-13 11:05:00,17.58,17.58,17.56,17.56,7200.0,14.4691,14.4691,14.4526,14.4526,7200.0
2012-06-13 11:10:00,17.57,17.61,17.56,17.61,68000.0,14.4609,14.4938,14.4526,14.4938,68000.0
2012-06-13 11:15:00,17.61,17.62,17.58,17.6,46400.0,14.4938,14.502,14.4691,14.4856,46400.0
2012-06-13 11:20:00,17.59,17.62,17.59,17.61,24800.0,14.4773,14.502,14.4773,14.4938,24800.0
2012-06-13 11:25:00,17.61,17.61,17.58,17.58,40400.0,14.4938,14.4938,14.4691,14.4691,40400.0
2012-06-13 11:30:00,17.59,17.61,17.58,17.61,16000.0,14.4773,14.4938,14.4691,14.4938,16000.0
2012-06-13 11:35:00,17.62,17.62,17.59,17.59,17200.0,14.502,14.502,14.4773,14.4773,17200.0
2012-06-13 11:40:00,17.59,17.6,17.58,17.58,6000.0,14.4773,14.4856,14.4691,14.4691,6000.0
2012-06-13 11:45:00,17.58,17.59,17.57,17.58,32000.0,14.4691,14.4773,14.4609,14.4691,32000.0
2012-06-13 11:50:00,17.58,17.58,17.54,17.54,21600.0,14.4691,14.4691,14.4362,14.4362,21600.0
2012-06-13 11:55:00,17.54,17.55,17.54,17.55,10800.0,14.4362,14.4444,14.4362,14.4444,10800.0
2012-06-13 12:00:00,17.55,17.55,17.54,17.54,7200.0,14.4444,14.4444,14.4362,14.4362,7200.0
2012-06-13 12:05:00,17.52,17.52,17.49,17.5,30800.0,14.4197,14.4197,14.395,14.4033,30800.0
2012-06-13 12:10:00,17.5,17.53,17.5,17.53,20400.0,14.4033,14.4279,14.4033,14.4279,20400.0
2012-06-13 12:15:00,17.53,17.54,17.52,17.54,6400.0,14.4279,14.4362,14.4197,14.4362,6400.0
2012-06-13 12:20:00,17.53,17.54,17.53,17.54,22000.0,14.4279,14.4362,14.4279,14.4362,22000.0
2012-06-13 12:25:00,17.54,17.54,17.52,17.53,9600.0,14.4362,14.4362,14.4197,14.4279,9600.0
2012-06-13 12:30:00,17.55,17.57,17.55,17.57,120400.0,14.4444,14.4609,14.4444,14.4609,120400.0
2012-06-13 12:35:00,17.57,17.61,17.57,17.61,382800.0,14.4609,14.4938,14.4609,14.4938,382800.0
2012-06-13 12:40:00,17.61,17.62,17.61,17.61,68400.0,14.4938,14.502,14.4938,14.4938,68400.0
2012-06-13 12:45:00,17.62,17.64,17.6,17.6,26000.0,14.502,14.5185,14.4856,14.4856,26000.0
2012-06-13 12:50:00,17.61,17.61,17.59,17.61,30800.0,14.4938,14.4938,14.4773,14.4938,30800.0
2012-06-13 12:55:00,17.61,17.61,17.6,17.61,30800.0,14.4938,14.4938,14.4856,14.4938,30800.0
2012-06-13 13:00:00,17.6,17.61,17.6,17.6,14400.0,14.4856,14.4938,14.4856,14.4856,14400.0
2012-06-13 13:05:00,17.6,17.62,17.58,17.62,13200.0,14.4856,14.502,14.4691,14.502,13200.0
2012-06-13 13:10:00,17.62,17.62,17.6,17.61,14000.0,14.502,14.502,14.4856,14.4938,14000.0
2012-06-13 13:15:00,17.6,17.61,17.59,17.61,33600.0,14.4856,14.4938,14.4773,14.4938,33600.0
2012-06-13 13:20:00,17.61,17.61,17.59,17.59,20000.0,14.4938,14.4938,14.4773,14.4773,20000.0
2012-06-13 13:25:00,17.58,17.63,17.57,17.63,76400.0,14.4691,14.5102,14.4609,14.5102,76400.0
2012-06-13 13:30:00,17.63,17.63,17.61,17.63,16400.0,14.5102,14.5102,14.4938,14.5102,16400.0
2012-06-13 13:35:00,17.61,17.63,17.61,17.63,23600.0,14.4938,14.5102,14.4938,14.5102,23600.0
2012-06-13 13:40:00,17.63,17.63,17.59,17.6,38400.0,14.5102,14.5102,14.4773,14.4856,38400.0
2012-06-13 13:45:00,17.59,17.59,17.56,17.56,254400.0,14.4773,14.4773,14.4526,14.4526,254400.0
2012-06-13 13:50:00,17.56,17.59,17.56,17.57,239600.0,14.4526,14.4773,14.4526,14.4609,239600.0
2012-06-13 13:55:00,17.57,17.57,17.52,17.52,46000.0,14.4609,14.4609,14.4197,14.4197,46000.0
2012-06-13 14:00:00,17.52,17.54,17.52,17.52,13600.0,14.4197,14.4362,14.4197,14.4197,13600.0
2012-06-13 14:05:00,17.53,17.53,17.52,17.52,10000.0,14.4279,14.4279,14.4197,14.4197,10000.0
2012-06-13 14:10:00,17.51,17.51,17.49,17.49,33200.0,14.4115,14.4115,14.395,14.395,33200.0
2012-06-13 14:15:00,17.5,17.5,17.49,17.5,38000.0,14.4033,14.4033,14.395,14.4033,38000.0
2012-06-13 14:20:00,17.5,17.51,17.49,17.51,10400.0,14.4033,14.4115,14.395,14.4115,10400.0
2012-06-13 14:25:00,17.5,17.5,17.49,17.5,6000.0,14.4033,14.4033,14.395,14.4033,6000.0
2012-06-13 14:30:00,17.5,17.51,17.48,17.48,59200.0,14.4033,14.4115,14.3868,14.3868,59200.0
2012-06-13 14:35:00,17.48,17.48,17.46,17.46,44000.0,14.3868,14.3868,14.3703,14.3703,44000.0
2012-06-13 14:40:00,17.47,17.47,17.43,17.43,95200.0,14.3786,14.3786,14.3456,14.3456,95200.0
2012-06-13 14:45:00,17.42,17.45,17.41,17.45,35600.0,14.3374,14.3621,14.3292,14.3621,35600.0
2012-06-13 14:50:00,17.46,17.46,17.44,17.44,16000.0,14.3703,14.3703,14.3539,14.3539,16000.0
2012-06-13 14:55:00,17.44,17.45,17.43,17.43,14400.0,14.3539,14.3621,14.3456,14.3456,14400.0
2012-06-13 15:00:00,17.43,17.43,17.39,17.39,49600.0,14.3456,14.3456,14.3127,14.3127,49600.0
2012-06-13 15:05:00,17.39,17.41,17.39,17.41,21600.0,14.3127,14.3292,14.3127,14.3292,21600.0
2012-06-13 15:10:00,17.41,17.41,17.37,17.38,70800.0,14.3292,14.3292,14.2963,14.3045,70800.0
2012-06-13 15:15:00,17.37,17.38,17.33,17.33,33600.0,14.2963,14.3045,14.2633,14.2633,33600.0
2012-06-13 15:20:00,17.32,17.34,17.3,17.34,58000.0,14.2551,14.2716,14.2386,14.2716,58000.0
2012-06-13 15:25:00,17.34,17.34,17.3,17.31,30000.0,14.2716,14.2716,14.2386,14.2469,30000.0
2012-06-13 15:30:00,17.31,17.34,17.31,17.33,29200.0,14.2469,14.2716,14.2469,14.2633,29200.0
2012-06-13 15:35:00,17.33,17.35,17.33,17.34,70400.0,14.2633,14.2798,14.2633,14.2716,70400.0
2012-06-13 15:40:00,17.34,17.34,17.3,17.31,74800.0,14.2716,14.2716,14.2386,14.2469,74800.0
2012-06-13 15:45:00,17.31,17.32,17.29,17.29,23200.0,14.2469,14.2551,14.2304,14.2304,23200.0
2012-06-13 15:50:00,17.29,17.32,17.28,17.3,39200.0,14.2304,14.2551,14.2222,14.2386,39200.0
2012-06-13 15:55:00,17.31,17.37,17.31,17.35,224000.0,14.2469,14.2963,14.2469,14.2798,224000.0
2012-06-14 09:30:00,17.39,17.4,17.34,17.38,74800.0,14.3127,14.3209,14.2716,14.3045,74800.0
2012-06-14 09:35:00,17.36,17.39,17.35,17.35,18400.0,14.288,14.3127,14.2798,14.2798,18400.0
2012-06-14 09:40:00,17.33,17.36,17.33,17.34,10000.0,14.2633,14.288,14.2633,14.2716,10000.0
2012-06-14 09:45:00,17.33,17.4,17.33,17.39,10800.0,14.2633,14.3209,14.2633,14.3127,10800.0
2012-06-14 09:50:00,17.41,17.42,17.39,17.42,11600.0,14.3292,14.3374,14.3127,14.3374,11600.0
2012-06-14 09:55:00,17.42,17.49,17.41,17.49,18000.0,14.3374,14.395,14.3292,14.395,18000.0
2012-06-14 10:00:00,17.5,17.5,17.48,17.48,9600.0,14.4033,14.4033,14.3868,14.3868,9600.0
2012-06-14 10:05:00,17.48,17.5,17.48,17.48,22800.0,14.3868,14.4033,14.3868,14.3868,22800.0
2012-06-14 10:10:00,17.48,17.49,17.46,17.47,201600.0,14.3868,14.395,14.3703,14.3786,201600.0
2012-06-14 10:15:00,17.47,17.49,17.45,17.48,97200.0,14.3786,14.395,14.3621,14.3868,97200.0
2012-06-14 10:20:00,17.47,17.48,17.45,17.47,22800.0,14.3786,14.3868,14.3621,14.3786,22800.0
2012-06-14 10:25:00,17.47,17.48,17.46,17.48,38000.0,14.3786,14.3868,14.3703,14.3868,38000.0
2012-06-14 10:30:00,17.49,17.49,17.44,17.48,48400.0,14.395,14.395,14.3539,14.3868,48400.0
2012-06-14 10:35:00,17.47,17.49,17.47,17.49,34800.0,14.3786,14.395,14.3786,14.395,34800.0
2012-06-14 10:40:00,17.5,17.51,17.48,17.48,29200.0,14.4033,14.4115,14.3868,14.3868,29200.0
2012-06-14 10:45:00,17.48,17.52,17.48,17.51,31600.0,14.3868,14.4197,14.3868,14.4115,31600.0
2012-06-14 10:50:00,17.52,17.53,17.51,17.53,36400.0,14.4197,14.4279,14.4115,14.4279,36400.0
2012-06-14 10:55:00,17.54,17.55,17.54,17.54,21200.0,14.4362,14.4444,14.4362,14.4362,21200.0
2012-06-14 11:00:00,17.53,17.55,17.53,17.53,15600.0,14.4279,14.4444,14.4279,14.4279,15600.0
2012-06-14 11:05:00,17.53,17.53,17.51,17.53,9600.0,14.4279,14.4279,14.4115,14.4279,9600.0
2012-06-14 11:10:00,17.52,17.54,17.52,17.53,36400.0,14.4197,14.4362,14.4197,14.4279,36400.0
2012-06-14 11:15:00,17.52,17.53,17.51,17.52,57600.0,14.4197,14.4279,14.4115,14.4197,57600.0
2012-06-14 11:20:00,17.52,17.53,17.52,17.52,21200.0,14.4197,14.4279,14.4197,14.4197,21200.0
2012-06-14 11:25:00,17.54,17.55,17.53,17.54,72800.0,14.4362,14.4444,14.4279,14.4362,72800.0
2012-06-14 11:30:00,17.55,17.55,17.53,17.54,37200.0,14.4444,14.4444,14.4279,14.4362,37200.0
2012-06-14 11:35:00,17.52,17.54,17.52,17.54,16000.0,14.4197,14.4362,14.4197,14.4362,16000.0
2012-06-14 11:40:00,17.54,17.54,17.53,17.53,5600.0,14.4362,14.4362,14.4279,14.4279,5600.0
2012-06-14 11:45:00,17.53,17.54,17.53,17.54,9600.0,14.4279,14.4362,14.4279,14.4362,9600.0
2012-06-14 11:50:00,17.54,17.54,17.53,17.53,8000.0,14.4362,14.4362,14.4279,14.4279,8000.0
2012-06-14 11:55:00,17.54,17.54,17.5,17.51,11600.0,14.4362,14.4362,14.4033,14.4115,11600.0
2012-06-14 12:00:00,17.51,17.52,17.51,17.51,11600.0,14.4115,14.4197,14.4115,14.4115,11600.0
2012-06-14 12:05:00,17.52,17.52,17.5,17.5,10800.0,14.4197,14.4197,14.4033,14.4033,10800.0
2012-06-14 12:10:00,17.51,17.52,17.5,17.5,57200.0,14.4115,14.4197,14.4033,14.4033,57200.0
2012-06-14 12:15:00,17.51,17.52,17.51,17.51,16800.0,14.4115,14.4197,14.4115,14.4115,16800.0
2012-06-14 12:20:00,17.52,17.53,17.51,17.52,22000.0,14.4197,14.4279,14.4115,14.4197,22000.0
2012-06-14 12:25:00,17.52,17.53,17.51,17.51,7600.0,14.4197,14.4279,14.4115,14.4115,7600.0
2012-06-14 12:30:00,17.51,17.51,17.5,17.5,36000.0,14.4115,14.4115,14.4033,14.4033,36000.0
2012-06-14 12:35:00,17.5,17.52,17.5,17.52,15200.0,14.4033,14.4197,14.4033,14.4197,15200.0
2012-06-14 12:40:00,17.51,17.52,17.51,17.52,6400.0,14.4115,14.4197,14.4115,14.4197,6400.0
2012-06-14 12:45:00,17.51,17.55,17.51,17.55,30800.0,14.4115,14.4444,14.4115,14.4444,30800.0
2012-06-14 12:50:00,17.54,17.55,17.54,17.55,8000.0,14.4362,14.4444,14.4362,14.4444,8000.0
2012-06-14 12:55:00,17.55,17.55,17.55,17.55,4800.0,14.4444,14.4444,14.4444,14.4444,4800.0
2012-06-14 13:00:00,17.55,17.55,17.54,17.55,31200.0,14.4444,14.4444,14.4362,14.4444,31200.0
2012-06-14 13:05:00,17.55,17.55,17.54,17.54,2800.0,14.4444,14.4444,14.4362,14.4362,2800.0
2012-06-14 13:10:00,17.54,17.54,17.53,17.53,30400.0,14.4362,14.4362,14.4279,14.4279,30400.0
2012-06-14 13:15:00,17.51,17.52,17.5,17.51,30400.0,14.4115,14.4197,14.4033,14.4115,30400.0
2012-06-14 13:20:00,17.51,17.51,17.48,17.49,44400.0,14.4115,14.4115,14.3868,14.395,44400.0
2012-06-14 13:25:00,17.48,17.5,17.48,17.49,8400.0,14.3868,14.4033,14.3868,14.395,8400.0
2012-06-14 13:30:00,17.49,17.52,17.49,17.51,85200.0,14.395,14.4197,14.395,14.4115,85200.0
2012-06-14 13:35:00,17.52,17.53,17.5,17.53,31200.0,14.4197,14.4279,14.4033,14.4279,31200.0
2012-06-14 13:40:00,17.52,17.52,17.51,17.51,7600.0,14.4197,14.4197,14.4115,14.4115,7600.0
2012-06-14 13:45:00,17.51,17.51,17.49,17.5,13600.0,14.4115,14.4115,14.395,14.4033,13600.0
2012-06-14 13:50:00,17.5,17.51,17.5,17.51,15600.0,14.4033,14.4115,14.4033,14.4115,15600.0
2012-06-14 13:55:00,17.51,17.52,17.5,17.52,16800.0,14.4115,14.4197,14.4033,14.4197,16800.0
2012-06-14 14:00:00,17.51,17.52,17.51,17.51,18400.0,14.4115,14.4197,14.4115,14.4115,18400.0
2012-06-14 14:05:00,17.52,17.53,17.51,17.52,12400.0,14.4197,14.4279,14.4115,14.4197,12400.0
2012-06-14 14:10:00,17.52,17.52,17.52,17.52,22800.0,14.4197,14.4197,14.4197,14.4197,22800.0
2012-06-14 14:15:00,17.52,17.53,17.52,17.52,39600.0,14.4197,14.4279,14.4197,14.4197,39600.0
2012-06-14 14:20:00,17.52,17.52,17.49,17.49,15600.0,14.4197,14.4197,14.395,14.395,15600.0
2012-06-14 14:25:00,17.48,17.48,17.45,17.46,25600.0,14.3868,14.3868,14.3621,14.3703,25600.0
2012-06-14 14:30:00,17.45,17.46,17.44,17.44,16000.0,14.3621,14.3703,14.3539,14.3539,16000.0
2012-06-14 14:35:00,17.44,17.45,17.43,17.45,27600.0,14.3539,14.3621,14.3456,14.3621,27600.0
2012-06-14 14:40:00,17.45,17.45,17.43,17.45,17200.0,14.3621,14.3621,14.3456,14.3621,17200.0
2012-06-14 14:45:00,17.44,17.44,17.42,17.42,15600.0,14.3539,14.3539,14.3374,14.3374,15600.0
2012-06-14 14:50:00,17.42,17.43,17.41,17.41,449200.0,14.3374,14.3456,14.3292,14.3292,449200.0
2012-06-14 14:55:00,17.4,17.41,17.38,17.38,65200.0,14.3209,14.3292,14.3045,14.3045,65200.0
2012-06-14 15:00:00,17.38,17.42,17.37,17.42,17200.0,14.3045,14.3374,14.2963,14.3374,17200.0
2012-06-14 15:05:00,17.44,17.61,17.44,17.5,375200.0,14.3539,14.4938,14.3539,14.4033,375200.0
2012-06-14 15:10:00,17.5,17.54,17.48,17.54,158800.0,14.4033,14.4362,14.3868,14.4362,158800.0
2012-06-14 15:15:00,17.54,17.55,17.45,17.45,103600.0,14.4362,14.4444,14.3621,14.3621,103600.0
2012-06-14 15:20:00,17.46,17.49,17.42,17.42,456000.0,14.3703,14.395,14.3374,14.3374,456000.0
2012-06-14 15:25:00,17.41,17.47,17.41,17.45,106800.0,14.3292,14.3786,14.3292,14.3621,106800.0
2012-06-14 15:30:00,17.45,17.5,17.45,17.49,44800.0,14.3621,14.4033,14.3621,14.395,44800.0
2012-06-14 15:35:00,17.5,17.55,17.5,17.54,549200.0,14.4033,14.4444,14.4033,14.4362,549200.0
2012-06-14 15:40:00,17.54,17.57,17.52,17.52,66400.0,14.4362,14.4609,14.4197,14.4197,66400.0
2012-06-14 15:45:00,17.51,17.57,17.51,17.57,65200.0,14.4115,14.4609,14.4115,14.4609,65200.0
2012-06-14 15:50:00,17.56,17.58,17.54,17.55,40000.0,14.4526,14.4691,14.4362,14.4444,40000.0
2012-06-14 15:55:00,17.54,17.55,17.53,17.55,211600.0,14.4362,14.4444,14.4279,14.4444,211600.0
2012-06-15 09:30:00,17.58,17.58,17.55,17.55,70000.0,14.4691,14.4691,14.4444,14.4444,70000.0
2012-06-15 09:35:00,17.55,17.56,17.52,17.52,57200.0,14.4444,14.4526,14.4197,14.4197,57200.0
2012-06-15 09:40:00,17.52,17.57,17.52,17.57,28800.0,14.4197,14.4609,14.4197,14.4609,28800.0
2012-06-15 09:45:00,17.55,17.56,17.55,17.55,6800.0,14.4444,14.4526,14.4444,14.4444,6800.0
2012-06-15 09:50:00,17.55,17.58,17.54,17.54,33200.0,14.4444,14.4691,14.4362,14.4362,33200.0
2012-06-15 09:55:00,17.54,17.6,17.53,17.6,44400.0,14.4362,14.4856,14.4279,14.4856,44400.0
2012-06-15 10:00:00,17.6,17.63,17.6,17.61,44800.0,14.4856,14.5102,14.4856,14.4938,44800.0
2012-06-15 10:05:00,17.62,17.63,17.61,17.63,118000.0,14.502,14.5102,14.4938,14.5102,118000.0
2012-06-15 10:10:00,17.63,17.63,17.61,17.61,92000.0,14.5102,14.5102,14.4938,14.4938,92000.0
2012-06-15 10:15:00,17.63,17.63,17.6,17.61,9600.0,14.5102,14.5102,14.4856,14.4938,9600.0
2012-06-15 10:20:00,17.6,17.61,17.58,17.58,22000.0,14.4856,14.4938,14.4691,14.4691,22000.0
2012-06-15 10:25:00,17.57,17.59,17.57,17.59,29600.0,14.4609,14.4773,14.4609,14.4773,29600.0
2012-06-15 10:30:00,17.59,17.61,17.57,17.59,46800.0,14.4773,14.4938,14.4609,14.4773,46800.0
2012-06-15 10:35:00,17.59,17.59,17.57,17.59,15200.0,14.4773,14.4773,14.4609,14.4773,15200.0
2012-06-15 10:40:00,17.59,17.6,17.58,17.59,17200.0,14.4773,14.4856,14.4691,14.4773,17200.0
2012-06-15 10:45:00,17.6,17.64,17.6,17.63,43200.0,14.4856,14.5185,14.4856,14.5102,43200.0
2012-06-15 10:50:00,17.63,17.64,17.62,17.64,14000.0,14.5102,14.5185,14.502,14.5185,14000.0
2012-06-15 10:55:00,17.63,17.64,17.62,17.63,12800.0,14.5102,14.5185,14.502,14.5102,12800.0
2012-06-15 11:00:00,17.63,17.64,17.63,17.63,27600.0,14.5102,14.5185,14.5102,14.5102,27600.0
2012-06-15 11:05:00,17.63,17.65,17.63,17.65,38400.0,14.5102,14.5267,14.5102,14.5267,38400.0
2012-06-15 11:10:00,17.65,17.66,17.65,17.66,65600.0,14.5267,14.5349,14.5267,14.5349,65600.0
2012-06-15 11:15:00,17.66,17.66,17.65,17.66,37200.0,14.5349,14.5349,14.5267,14.5349,37200.0
2012-06-15 11:20:00,17.65,17.66,17.64,17.64,18400.0,14.5267,14.5349,14.5185,14.5185,18400.0
2012-06-15 11:25:00,17.64,17.66,17.64,17.65,26800.0,14.5185,14.5349,14.5185,14.5267,26800.0
2012-06-15 11:30:00,17.65,17.67,17.65,17.65,45600.0,14.5267,14.5432,14.5267,14.5267,45600.0
2012-06-15 11:35:00,17.65,17.67,17.65,17.66,33200.0,14.5267,14.5432,14.5267,14.5349,33200.0
2012-06-15 11:40:00,17.67,17.68,17.66,17.66,40800.0,14.5432,14.5514,14.5349,14.5349,40800.0
2012-06-15 11:45:00,17.67,17.68,17.66,17.66,18400.0,14.5432,14.5514,14.5349,14.5349,18400.0
2012-06-15 11:50:00,17.67,17.68,17.66,17.67,19200.0,14.5432,14.5514,14.5349,14.5432,19200.0
2012-06-15 11:55:00,17.65,17.66,17.65,17.66,13200.0,14.5267,14.5349,14.5267,14.5349,13200.0
2012-06-15 12:00:00,17.65,17.66,17.65,17.66,17600.0,14.5267,14.5349,14.5267,14.5349,17600.0
2012-06-15 12:05:00,17.66,17.66,17.65,17.65,8800.0,14.5349,14.5349,14.5267,14.5267,8800.0
2012-06-15 12:10:00,17.65,17.65,17.65,17.65,7600.0,14.5267,14.5267,14.5267,14.5267,7600.0
2012-06-15 12:15:00,17.65,17.65,17.64,17.64,4400.0,14.5267,14.5267,14.5185,14.5185,4400.0
2012-06-15 12:20:00,17.65,17.65,17.64,17.64,5200.0,14.5267,14.5267,14.5185,14.5185,5200.0
2012-06-15 12:25:00,17.64,17.65,17.64,17.65,16400.0,14.5185,14.5267,14.5185,14.5267,16400.0
2012-06-15 12:30:00,17.66,17.66,17.64,17.64,11600.0,14.5349,14.5349,14.5185,14.5185,11600.0
2012-06-15 12:35:00,17.64,17.64,17.62,17.62,6000.0,14.5185,14.5185,14.502,14.502,6000.0
2012-06-15 12:40:00,17.63,17.63,17.62,17.63,6000.0,14.5102,14.5102,14.502,14.5102,6000.0
2012-06-15 12:45:00,17.63,17.64,17.63,17.64,10400.0,14.5102,14.5185,14.5102,14.5185,10400.0
2012-06-15 12:50:00,17.64,17.65,17.64,17.65,344800.0,14.5185,14.5267,14.5185,14.5267,344800.0
2012-06-15 12:55:00,17.65,17.65,17.63,17.65,113600.0,14.5267,14.5267,14.5102,14.5267,113600.0
2012-06-15 13:00:00,17.65,17.68,17.65,17.67,43200.0,14.5267,14.5514,14.5267,14.5432,43200.0
2012-06-15 13:05:00,17.68,17.69,17.67,17.68,21200.0,14.5514,14.5596,14.5432,14.5514,21200.0
2012-06-15 13:10:00,17.68,17.69,17.68,17.69,5600.0,14.5514,14.5596,14.5514,14.5596,5600.0
2012-06-15 13:15:00,17.69,17.71,17.69,17.7,18800.0,14.5596,14.5761,14.5596,14.5679,18800.0
2012-06-15 13:20:00,17.69,17.69,17.68,17.69,22400.0,14.5596,14.5596,14.5514,14.5596,22400.0
2012-06-15 13:25:00,17.68,17.68,17.68,17.68,43200.0,14.5514,14.5514,14.5514,14.5514,43200.0
2012-06-15 13:30:00,17.68,17.69,17.68,17.68,40400.0,14.5514,14.5596,14.5514,14.5514,40400.0
2012-06-15 13:35:00,17.69,17.7,17.69,17.69,2400.0,14.5596,14.5679,14.5596,14.5596,2400.0
2012-06-15 13:40:00,17.68,17.69,17.68,17.68,3600.0,14.5514,14.5596,14.5514,14.5514,3600.0
2012-06-15 13:45:00,17.68,17.69,17.68,17.69,18000.0,14.5514,14.5596,14.5514,14.5596,18000.0
2012-06-15 13:50:00,17.69,17.69,17.68,17.69,24400.0,14.5596,14.5596,14.5514,14.5596,24400.0
2012-06-15 13:55:00,17.69,17.7,17.68,17.7,13200.0,14.5596,14.5679,14.5514,14.5679,13200.0
2012-06-15 14:00:00,17.7,17.71,17.69,17.7,9200.0,14.5679,14.5761,14.5596,14.5679,9200.0
2012-06-15 14:05:00,17.7,17.71,17.69,17.7,11600.0,14.5679,14.5761,14.5596,14.5679,11600.0
2012-06-15 14:10:00,17.7,17.7,17.7,17.7,11600.0,14.5679,14.5679,14.5679,14.5679,11600.0
2012-06-15 14:15:00,17.7,17.71,17.7,17.71,13200.0,14.5679,14.5761,14.5679,14.5761,13200.0
2012-06-15 14:20:00,17.71,17.73,17.7,17.73,40400.0,14.5761,14.5926,14.5679,14.5926,40400.0
2012-06-15 14:25:00,17.73,17.76,17.73,17.75,62800.0,14.5926,14.6172,14.5926,14.609,62800.0
2012-06-15 14:30:00,17.75,17.75,17.74,17.74,36000.0,14.609,14.609,14.6008,14.6008,36000.0
2012-06-15 14:35:00,17.75,17.78,17.75,17.78,30000.0,14.609,14.6337,14.609,14.6337,30000.0
2012-06-15 14:40:00,17.78,17.78,17.77,17.77,14400.0,14.6337,14.6337,14.6255,14.6255,14400.0
2012-06-15 14:45:00,17.77,17.77,17.76,17.76,19200.0,14.6255,14.6255,14.6172,14.6172,19200.0
2012-06-15 14:50:00,17.75,17.75,17.73,17.73,13200.0,14.609,14.609,14.5926,14.5926,13200.0
2012-06-15 14:55:00,17.74,17.75,17.73,17.74,61200.0,14.6008,14.609,14.5926,14.6008,61200.0
2012-06-15 15:00:00,17.74,17.76,17.73,17.76,30000.0,14.6008,14.6172,14.5926,14.6172,30000.0
2012-06-15 15:05:00,17.76,17.77,17.75,17.77,109600.0,14.6172,14.6255,14.609,14.6255,109600.0
2012-06-15 15:10:00,17.77,17.78,17.75,17.78,79600.0,14.6255,14.6337,14.609,14.6337,79600.0
2012-06-15 15:15:00,17.78,17.79,17.77,17.78,31200.0,14.6337,14.6419,14.6255,14.6337,31200.0
2012-06-15 15:20:00,17.78,17.78,17.77,17.77,14800.0,14.6337,14.6337,14.6255,14.6255,14800.0
2012-06-15 15:25:00,17.77,17.78,17.77,17.77,14800.0,14.6255,14.6337,14.6255,14.6255,14800.0
2012-06-15 15:30:00,17.78,17.78,17.76,17.76,22000.0,14.6337,14.6337,14.6172,14.6172,22000.0
2012-06-15 15:35:00,17.77,17.77,17.75,17.77,22800.0,14.6255,14.6255,14.609,14.6255,22800.0
2012-06-15 15:40:00,17.77,17.79,17.77,17.77,134400.0,14.6255,14.6419,14.6255,14.6255,134400.0
2012-06-15 15:45:00,17.78,17.79,17.77,17.78,52800.0,14.6337,14.6419,14.6255,14.6337,52800.0
2012-06-15 15:50:00,17.78,17.78,17.76,17.77,72400.0,14.6337,14.6337,14.6172,14.6255,72400.0
2012-06-15 15:55:00,17.77,17.79,17.76,17.76,566400.0,14.6255,14.6419,14.6172,14.6172,566400.0
2012-06-18 09:30:00,17.66,17.66,17.58,17.61,235600.0,14.5349,14.5349,14.4691,14.4938,235600.0
2012-06-18 09:35:00,17.61,17.65,17.6,17.65,206800.0,14.4938,14.5267,14.4856,14.5267,206800.0
2012-06-18 09:40:00,17.66,17.71,17.65,17.7,430000.0,14.5349,14.5761,14.5267,14.5679,430000.0
2012-06-18 09:45:00,17.71,17.72,17.68,17.68,121200.0,14.5761,14.5843,14.5514,14.5514,121200.0
2012-06-18 09:50:00,17.68,17.69,17.66,17.68,92000.0,14.5514,14.5596,14.5349,14.5514,92000.0
2012-06-18 09:55:00,17.68,17.7,17.66,17.7,87200.0,14.5514,14.5679,14.5349,14.5679,87200.0
2012-06-18 10:00:00,17.7,17.73,17.68,17.73,70000.0,14.5679,14.5926,14.5514,14.5926,70000.0
2012-06-18 10:05:00,17.73,17.73,17.71,17.71,36000.0,14.5926,14.5926,14.5761,14.5761,36000.0
2012-06-18 10:10:00,17.71,17.72,17.7,17.7,116800.0,14.5761,14.5843,14.5679,14.5679,116800.0
2012-06-18 10:15:00,17.7,17.76,17.69,17.75,131200.0,14.5679,14.6172,14.5596,14.609,131200.0
2012-06-18 10:20:00,17.77,17.77,17.75,17.76,363200.0,14.6255,14.6255,14.609,14.6172,363200.0
2012-06-18 10:25:00,17.77,17.8,17.76,17.79,41200.0,14.6255,14.6502,14.6172,14.6419,41200.0
2012-06-18 10:30:00,17.79,17.79,17.77,17.77,30400.0,14.6419,14.6419,14.6255,14.6255,30400.0
2012-06-18 10:35:00,17.77,17.77,17.76,17.77,24400.0,14.6255,14.6255,14.6172,14.6255,24400.0
2012-06-18 10:40:00,17.78,17.8,17.77,17.79,11600.0,14.6337,14.6502,14.6255,14.6419,11600.0
2012-06-18 10:45:00,17.79,17.84,17.78,17.84,108800.0,14.6419,14.6831,14.6337,14.6831,108800.0
2012-06-18 10:50:00,17.84,17.85,17.81,17.81,52800.0,14.6831,14.6913,14.6584,14.6584,52800.0
2012-06-18 10:55:00,17.81,17.82,17.77,17.78,44000.0,14.6584,14.6666,14.6255,14.6337,44000.0
2012-06-18 11:00:00,17.79,17.79,17.76,17.77,83200.0,14.6419,14.6419,14.6172,14.6255,83200.0
2012-06-18 11:05:00,17.77,17.77,17.74,17.75,84800.0,14.6255,14.6255,14.6008,14.609,84800.0
2012-06-18 11:10:00,17.75,17.77,17.74,17.76,16000.0,14.609,14.6255,14.6008,14.6172,16000.0
2012-06-18 11:15:00,17.75,17.75,17.72,17.72,58800.0,14.609,14.609,14.5843,14.5843,58800.0
2012-06-18 11:20:00,17.72,17.73,17.71,17.72,32800.0,14.5843,14.5926,14.5761,14.5843,32800.0
2012-06-18 11:25:00,17.72,17.74,17.71,17.73,95200.0,14.5843,14.6008,14.5761,14.5926,95200.0
2012-06-18 11:30:00,17.74,17.74,17.72,17.74,21600.0,14.6008,14.6008,14.5843,14.6008,21600.0
2012-06-18 11:35:00,17.73,17.73,17.69,17.69,46000.0,14.5926,14.5926,14.5596,14.5596,46000.0
2012-06-18 11:40:00,17.7,17.72,17.69,17.71,87600.0,14.5679,14.5843,14.5596,14.5761,87600.0
2012-06-18 11:45:00,17.71,17.75,17.71,17.73,68000.0,14.5761,14.609,14.5761,14.5926,68000.0
2012-06-18 11:50:00,17.73,17.74,17.7,17.73,45600.0,14.5926,14.6008,14.5679,14.5926,45600.0
2012-06-18 11:55:00,17.73,17.74,17.71,17.74,44800.0,14.5926,14.6008,14.5761,14.6008,44800.0
2012-06-18 12:00:00,17.73,17.73,17.71,17.71,32000.0,14.5926,14.5926,14.5761,14.5761,32000.0
2012-06-18 12:05:00,17.71,17.71,17.7,17.7,33600.0,14.5761,14.5761,14.5679,14.5679,33600.0
2012-06-18 12:10:00,17.71,17.72,17.7,17.71,33600.0,14.5761,14.5843,14.5679,14.5761,33600.0
2012-06-18 12:15:00,17.71,17.73,17.71,17.73,20800.0,14.5761,14.5926,14.5761,14.5926,20800.0
2012-06-18 12:20:00,17.73,17.73,17.72,17.72,26000.0,14.5926,14.5926,14.5843,14.5843,26000.0
2012-06-18 12:25:00,17.73,17.74,17.72,17.73,24800.0,14.5926,14.6008,14.5843,14.5926,24800.0
2012-06-18 12:30:00,17.73,17.74,17.73,17.73,18800.0,14.5926,14.6008,14.5926,14.5926,18800.0
2012-06-18 12:35:00,17.73,17.73,17.71,17.73,19200.0,14.5926,14.5926,14.5761,14.5926,19200.0
2012-06-18 12:40:00,17.73,17.74,17.72,17.74,14400.0,14.5926,14.6008,14.5843,14.6008,14400.0
2012-06-18 12:45:00,17.74,17.75,17.74,17.75,15200.0,14.6008,14.609,14.6008,14.609,15200.0
2012-06-18 12:50:00,17.76,17.78,17.75,17.75,22400.0,14.6172,14.6337,14.609,14.609,22400.0
2012-06-18 12:55:00,17.75,17.75,17.7,17.72,33600.0,14.609,14.609,14.5679,14.5843,33600.0
2012-06-18 13:00:00,17.72,17.73,17.71,17.72,30000.0,14.5843,14.5926,14.5761,14.5843,30000.0
2012-06-18 13:05:00,17.72,17.74,17.72,17.74,44400.0,14.5843,14.6008,14.5843,14.6008,44400.0
2012-06-18 13:10:00,17.74,17.75,17.74,17.74,26400.0,14.6008,14.609,14.6008,14.6008,26400.0
2012-06-18 13:15:00,17.75,17.75,17.74,17.75,28800.0,14.609,14.609,14.6008,14.609,28800.0
2012-06-18 13:20:00,17.75,17.77,17.75,17.76,8400.0,14.609,14.6255,14.609,14.6172,8400.0
2012-06-18 13:25:00,17.76,17.8,17.76,17.79,18000.0,14.6172,14.6502,14.6172,14.6419,18000.0
2012-06-18 13:30:00,17.79,17.79,17.78,17.78,15600.0,14.6419,14.6419,14.6337,14.6337,15600.0
2012-06-18 13:35:00,17.79,17.82,17.79,17.8,18000.0,14.6419,14.6666,14.6419,14.6502,18000.0
2012-06-18 13:40:00,17.8,17.8,17.78,17.78,100800.0,14.6502,14.6502,14.6337,14.6337,100800.0
2012-06-18 13:45:00,17.79,17.79,17.78,17.78,34000.0,14.6419,14.6419,14.6337,14.6337,34000.0
2012-06-18 13:50:00,17.77,17.78,17.77,17.78,6400.0,14.6255,14.6337,14.6255,14.6337,6400.0
2012-06-18 13:55:00,17.78,17.82,17.78,17.82,7600.0,14.6337,14.6666,14.6337,14.6666,7600.0
2012-06-18 14:00:00,17.82,17.82,17.8,17.81,40000.0,14.6666,14.6666,14.6502,14.6584,40000.0
2012-06-18 14:05:00,17.8,17.81,17.8,17.81,5200.0,14.6502,14.6584,14.6502,14.6584,5200.0
2012-06-18 14:10:00,17.81,17.83,17.81,17.83,201600.0,14.6584,14.6749,14.6584,14.6749,201600.0
2012-06-18 14:15:00,17.84,17.85,17.83,17.84,25600.0,14.6831,14.6913,14.6749,14.6831,25600.0
2012-06-18 14:20:00,17.85,17.86,17.85,17.85,15600.0,14.6913,14.6995,14.6913,14.6913,15600.0
2012-06-18 14:25:00,17.85,17.86,17.82,17.82,101200.0,14.6913,14.6995,14.6666,14.6666,101200.0
2012-06-18 14:30:00,17.82,17.83,17.82,17.83,10000.0,14.6666,14.6749,14.6666,14.6749,10000.0
2012-06-18 14:35:00,17.84,17.84,17.83,17.83,46000.0,14.6831,14.6831,14.6749,14.6749,46000.0
2012-06-18 14:40:00,17.82,17.83,17.82,17.82,18800.0,14.6666,14.6749,14.6666,14.6666,18800.0
2012-06-18 14:45:00,17.82,17.82,17.79,17.8,26400.0,14.6666,14.6666,14.6419,14.6502,26400.0
2012-06-18 14:50:00,17.8,17.81,17.79,17.79,108000.0,14.6502,14.6584,14.6419,14.6419,108000.0
2012-06-18 14:55:00,17.8,17.81,17.8,17.81,34400.0,14.6502,14.6584,14.6502,14.6584,34400.0
2012-06-18 15:00:00,17.8,17.83,17.8,17.83,14400.0,14.6502,14.6749,14.6502,14.6749,14400.0
2012-06-18 15:05:00,17.83,17.83,17.81,17.81,19600.0,14.6749,14.6749,14.6584,14.6584,19600.0
2012-06-18 15:10:00,17.81,17.81,17.76,17.76,59200.0,14.6584,14.6584,14.6172,14.6172,59200.0
2012-06-18 15:15:00,17.75,17.77,17.74,17.75,120000.0,14.609,14.6255,14.6008,14.609,120000.0
2012-06-18 15:20:00,17.76,17.78,17.74,17.74,344000.0,14.6172,14.6337,14.6008,14.6008,344000.0
2012-06-18 15:25:00,17.74,17.79,17.74,17.78,162800.0,14.6008,14.6419,14.6008,14.6337,162800.0
2012-06-18 15:30:00,17.78,17.8,17.76,17.77,74800.0,14.6337,14.6502,14.6172,14.6255,74800.0
2012-06-18 15:35:00,17.76,17.8,17.75,17.79,66400.0,14.6172,14.6502,14.609,14.6419,66400.0
2012-06-18 15:40:00,17.79,17.81,17.78,17.79,126000.0,14.6419,14.6584,14.6337,14.6419,126000.0
2012-06-18 15:45:00,17.8,17.81,17.78,17.8,60000.0,14.6502,14.6584,14.6337,14.6502,60000.0
2012-06-18 15:50:00,17.79,17.81,17.78,17.78,92400.0,14.6419,14.6584,14.6337,14.6337,92400.0
2012-06-18 15:55:00,17.78,17.8,17.77,17.78,414400.0,14.6337,14.6502,14.6255,14.6337,414400.0
2012-06-19 09:30:00,17.78,17.85,17.78,17.82,110000.0,14.6887,14.7465,14.6887,14.7218,110000.0
2012-06-19 09:35:00,17.81,17.82,17.8,17.82,23600.0,14.7135,14.7218,14.7052,14.7218,23600.0
2012-06-19 09:40:00,17.81,17.82,17.77,17.79,28800.0,14.7135,14.7218,14.6804,14.697,28800.0
2012-06-19 09:45:00,17.81,17.83,17.8,17.83,35600.0,14.7135,14.73,14.7052,14.73,35600.0
2012-06-19 09:50:00,17.84,17.86,17.84,17.85,16000.0,14.7383,14.7548,14.7383,14.7465,16000.0
2012-06-19 09:55:00,17.86,17.9,17.85,17.89,274000.0,14.7548,14.7878,14.7465,14.7796,274000.0
2012-06-19 10:00:00,17.9,17.93,17.9,17.93,288000.0,14.7878,14.8126,14.7878,14.8126,288000.0
2012-06-19 10:05:00,17.93,17.93,17.91,17.91,14000.0,14.8126,14.8126,14.7961,14.7961,14000.0
2012-06-19 10:10:00,17.92,17.97,17.92,17.97,80800.0,14.8044,14.8457,14.8044,14.8457,80800.0
2012-06-19 10:15:00,17.97,18.0,17.97,18.0,136400.0,14.8457,14.8705,14.8457,14.8705,136400.0
2012-06-19 10:20:00,18.0,18.03,18.0,18.01,101200.0,14.8705,14.8952,14.8705,14.8787,101200.0
2012-06-19 10:25:00,18.0,18.04,18.0,18.04,100800.0,14.8705,14.9035,14.8705,14.9035,100800.0
2012-06-19 10:30:00,18.04,18.08,18.04,18.05,172000.0,14.9035,14.9366,14.9035,14.9118,172000.0
2012-06-19 10:35:00,18.06,18.06,18.04,18.04,61200.0,14.92,14.92,14.9035,14.9035,61200.0
2012-06-19 10:40:00,18.04,18.04,18.0,18.0,41200.0,14.9035,14.9035,14.8705,14.8705,41200.0
2012-06-19 10:45:00,18.0,18.01,18.0,18.01,28400.0,14.8705,14.8787,14.8705,14.8787,28400.0
2012-06-19 10:50:00,18.02,18.04,18.02,18.04,48400.0,14.887,14.9035,14.887,14.9035,48400.0
2012-06-19 10:55:00,18.04,18.04,18.02,18.03,56800.0,14.9035,14.9035,14.887,14.8952,56800.0
2012-06-19 11:00:00,18.03,18.06,18.02,18.02,361200.0,14.8952,14.92,14.887,14.887,361200.0
2012-06-19 11:05:00,18.02,18.02,18.01,18.02,54000.0,14.887,14.887,14.8787,14.887,54000.0
2012-06-19 11:10:00,18.01,18.04,18.01,18.01,111200.0,14.8787,14.9035,14.8787,14.8787,111200.0
2012-06-19 11:15:00,18.01,18.02,18.0,18.0,25200.0,14.8787,14.887,14.8705,14.8705,25200.0
2012-06-19 11:20:00,18.0,18.01,18.0,18.0,24400.0,14.8705,14.8787,14.8705,14.8705,24400.0
2012-06-19 11:25:00,18.0,18.0,17.98,17.99,26000.0,14.8705,14.8705,14.8539,14.8622,26000.0
2012-06-19 11:30:00,17.99,18.01,17.99,18.01,13600.0,14.8622,14.8787,14.8622,14.8787,13600.0
2012-06-19 11:35:00,18.0,18.02,18.0,18.02,15600.0,14.8705,14.887,14.8705,14.887,15600.0
2012-06-19 11:40:00,18.02,18.05,18.02,18.05,35200.0,14.887,14.9118,14.887,14.9118,35200.0
2012-06-19 11:45:00,18.05,18.05,18.04,18.04,26400.0,14.9118,14.9118,14.9035,14.9035,26400.0
2012-06-19 11:50:00,18.04,18.04,18.04,18.04,4800.0,14.9035,14.9035,14.9035,14.9035,4800.0
2012-06-19 11:55:00,18.04,18.07,18.04,18.07,23200.0,14.9035,14.9283,14.9035,14.9283,23200.0
2012-06-19 12:00:00,18.07,18.07,18.06,18.07,29600.0,14.9283,14.9283,14.92,14.9283,29600.0
2012-06-19 12:05:00,18.06,18.06,18.05,18.05,26000.0,14.92,14.92,14.9118,14.9118,26000.0
2012-06-19 12:10:00,18.05,18.05,18.04,18.05,6000.0,14.9118,14.9118,14.9035,14.9118,6000.0
2012-06-19 12:15:00,18.04,18.05,18.03,18.03,6800.0,14.9035,14.9118,14.8952,14.8952,6800.0
2012-06-19 12:20:00,18.04,18.04,18.04,18.04,7600.0,14.9035,14.9035,14.9035,14.9035,7600.0
2012-06-19 12:25:00,18.04,18.05,18.04,18.04,12800.0,14.9035,14.9118,14.9035,14.9035,12800.0
2012-06-19 12:30:00,18.03,18.04,18.03,18.04,12000.0,14.8952,14.9035,14.8952,14.9035,12000.0
2012-06-19 12:35:00,18.03,18.03,18.02,18.02,2400.0,14.8952,14.8952,14.887,14.887,2400.0
2012-06-19 12:40:00,18.02,18.03,18.01,18.03,14800.0,14.887,14.8952,14.8787,14.8952,14800.0
2012-06-19 12:45:00,18.03,18.04,18.03,18.03,4000.0,14.8952,14.9035,14.8952,14.8952,4000.0
2012-06-19 12:50:00,18.03,18.04,18.03,18.04,4800.0,14.8952,14.9035,14.8952,14.9035,4800.0
2012-06-19 12:55:00,18.04,18.06,18.04,18.05,28400.0,14.9035,14.92,14.9035,14.9118,28400.0
2012-06-19 13:00:00,18.05,18.05,18.04,18.04,4800.0,14.9118,14.9118,14.9035,14.9035,4800.0
2012-06-19 13:05:00,18.04,18.05,18.04,18.05,21600.0,14.9035,14.9118,14.9035,14.9118,21600.0
2012-06-19 13:10:00,18.05,18.06,18.04,18.05,28400.0,14.9118,14.92,14.9035,14.9118,28400.0
2012-06-19 13:15:00,18.05,18.06,18.05,18.06,19200.0,14.9118,14.92,14.9118,14.92,19200.0
2012-06-19 13:20:00,18.06,18.1,18.06,18.1,138400.0,14.92,14.9531,14.92,14.9531,138400.0
2012-06-19 13:25:00,18.1,18.11,18.1,18.11,16400.0,14.9531,14.9613,14.9531,14.9613,16400.0
2012-06-19 13:30:00,18.11,18.12,18.1,18.11,30800.0,14.9613,14.9696,14.9531,14.9613,30800.0
2012-06-19 13:35:00,18.12,18.13,18.12,18.13,33200.0,14.9696,14.9779,14.9696,14.9779,33200.0
2012-06-19 13:40:00,18.13,18.13,18.1,18.1,6800.0,14.9779,14.9779,14.9531,14.9531,6800.0
2012-06-19 13:45:00,18.1,18.1,18.08,18.09,17200.0,14.9531,14.9531,14.9366,14.9448,17200.0
2012-06-19 13:50:00,18.09,18.09,18.07,18.08,12000.0,14.9448,14.9448,14.9283,14.9366,12000.0
2012-06-19 13:55:00,18.08,18.09,18.08,18.09,11600.0,14.9366,14.9448,14.9366,14.9448,11600.0
2012-06-19 14:00:00,18.1,18.1,18.08,18.1,20000.0,14.9531,14.9531,14.9366,14.9531,20000.0
2012-06-19 14:05:00,18.1,18.11,18.09,18.09,16800.0,14.9531,14.9613,14.9448,14.9448,16800.0
2012-06-19 14:10:00,18.1,18.1,18.09,18.09,9200.0,14.9531,14.9531,14.9448,14.9448,9200.0
2012-06-19 14:15:00,18.1,18.1,18.1,18.1,10800.0,14.9531,14.9531,14.9531,14.9531,10800.0
2012-06-19 14:20:00,18.1,18.1,18.1,18.1,18800.0,14.9531,14.9531,14.9531,14.9531,18800.0
2012-06-19 14:25:00,18.1,18.1,18.07,18.07,20000.0,14.9531,14.9531,14.9283,14.9283,20000.0
2012-06-19 14:30:00,18.07,18.07,18.04,18.05,75200.0,14.9283,14.9283,14.9035,14.9118,75200.0
2012-06-19 14:35:00,18.04,18.05,18.03,18.04,22000.0,14.9035,14.9118,14.8952,14.9035,22000.0
2012-06-19 14:40:00,18.06,18.07,18.04,18.04,15600.0,14.92,14.9283,14.9035,14.9035,15600.0
2012-06-19 14:45:00,18.04,18.04,18.0,18.02,78800.0,14.9035,14.9035,14.8705,14.887,78800.0
2012-06-19 14:50:00,18.02,18.04,18.01,18.04,62400.0,14.887,14.9035,14.8787,14.9035,62400.0
2012-06-19 14:55:00,18.04,18.06,18.03,18.06,24400.0,14.9035,14.92,14.8952,14.92,24400.0
2012-06-19 15:00:00,18.06,18.06,18.04,18.05,13200.0,14.92,14.92,14.9035,14.9118,13200.0
2012-06-19 15:05:00,18.05,18.06,18.05,18.06,21200.0,14.9118,14.92,14.9118,14.92,21200.0
2012-06-19 15:10:00,18.07,18.08,18.06,18.07,20400.0,14.9283,14.9366,14.92,14.9283,20400.0
2012-06-19 15:15:00,18.07,18.09,18.07,18.09,46400.0,14.9283,14.9448,14.9283,14.9448,46400.0
2012-06-19 15:20:00,18.09,18.09,18.08,18.08,23600.0,14.9448,14.9448,14.9366,14.9366,23600.0
2012-06-19 15:25:00,18.08,18.08,18.05,18.07,27600.0,14.9366,14.9366,14.9118,14.9283,27600.0
2012-06-19 15:30:00,18.07,18.09,18.06,18.06,21200.0,14.9283,14.9448,14.92,14.92,21200.0
2012-06-19 15:35:00,18.06,18.07,18.04,18.06,51200.0,14.92,14.9283,14.9035,14.92,51200.0
2012-06-19 15:40:00,18.06,18.08,18.05,18.07,52400.0,14.92,14.9366,14.9118,14.9283,52400.0
2012-06-19 15:45:00,18.06,18.07,18.03,18.04,40400.0,14.92,14.9283,14.8952,14.9035,40400.0
2012-06-19 15:50:00,18.03,18.05,18.03,18.04,376400.0,14.8952,14.9118,14.8952,14.9035,376400.0
2012-06-19 15:55:00,18.03,18.04,18.02,18.02,506800.0,14.8952,14.9035,14.887,14.887,506800.0
2012-06-20 09:30:00,18.01,18.05,17.98,17.98,292400.0,14.8787,14.9118,14.8539,14.8539,292400.0
2012-06-20 09:35:00,17.98,18.0,17.97,17.99,232000.0,14.8539,14.8705,14.8457,14.8622,232000.0
2012-06-20 09:40:00,17.99,17.99,17.95,17.97,137600.0,14.8622,14.8622,14.8292,14.8457,137600.0
2012-06-20 09:45:00,17.97,17.98,17.96,17.97,86400.0,14.8457,14.8539,14.8374,14.8457,86400.0
2012-06-20 09:50:00,17.98,17.98,17.97,17.97,52800.0,14.8539,14.8539,14.8457,14.8457,52800.0
2012-06-20 09:55:00,18.0,18.02,18.0,18.02,21200.0,14.8705,14.887,14.8705,14.887,21200.0
2012-06-20 10:00:00,18.02,18.03,17.98,17.99,19200.0,14.887,14.8952,14.8539,14.8622,19200.0
2012-06-20 10:05:00,17.99,18.0,17.98,18.0,8400.0,14.8622,14.8705,14.8539,14.8705,8400.0
2012-06-20 10:10:00,18.0,18.02,18.0,18.01,12800.0,14.8705,14.887,14.8705,14.8787,12800.0
2012-06-20 10:15:00,18.02,18.04,18.02,18.03,32000.0,14.887,14.9035,14.887,14.8952,32000.0
2012-06-20 10:20:00,18.03,18.03,18.0,18.01,7200.0,14.8952,14.8952,14.8705,14.8787,7200.0
2012-06-20 10:25:00,18.03,18.04,18.02,18.04,4800.0,14.8952,14.9035,14.887,14.9035,4800.0
2012-06-20 10:30:00,18.03,18.03,18.0,18.0,17600.0,14.8952,14.8952,14.8705,14.8705,17600.0
2012-06-20 10:35:00,17.99,18.0,17.99,17.99,8800.0,14.8622,14.8705,14.8622,14.8622,8800.0
2012-06-20 10:40:00,17.98,18.0,17.97,18.0,19200.0,14.8539,14.8705,14.8457,14.8705,19200.0
2012-06-20 10:45:00,18.0,18.0,17.99,17.99,30000.0,14.8705,14.8705,14.8622,14.8622,30000.0
2012-06-20 10:50:00,17.99,18.0,17.99,17.99,63200.0,14.8622,14.8705,14.8622,14.8622,63200.0
2012-06-20 10:55:00,18.0,18.01,17.97,17.98,55200.0,14.8705,14.8787,14.8457,14.8539,55200.0
2012-06-20 11:00:00,17.98,18.0,17.98,18.0,76400.0,14.8539,14.8705,14.8539,14.8705,76400.0
2012-06-20 11:05:00,18.0,18.02,18.0,18.01,165200.0,14.8705,14.887,14.8705,14.8787,165200.0
2012-06-20 11:10:00,18.01,18.03,18.01,18.03,69200.0,14.8787,14.8952,14.8787,14.8952,69200.0
2012-06-20 11:15:00,18.03,18.03,18.01,18.01,25200.0,14.8952,14.8952,14.8787,14.8787,25200.0
2012-06-20 11:20:00,18.01,18.03,18.01,18.02,37600.0,14.8787,14.8952,14.8787,14.887,37600.0
2012-06-20 11:25:00,18.02,18.03,18.01,18.02,28400.0,14.887,14.8952,14.8787,14.887,28400.0
2012-06-20 11:30:00,18.03,18.03,18.01,18.02,27200.0,14.8952,14.8952,14.8787,14.887,27200.0
2012-06-20 11:35:00,18.02,18.02,18.01,18.01,46000.0,14.887,14.887,14.8787,14.8787,46000.0
2012-06-20 11:40:00,18.01,18.03,18.0,18.03,55600.0,14.8787,14.8952,14.8705,14.8952,55600.0
2012-06-20 11:45:00,18.02,18.03,18.02,18.03,21200.0,14.887,14.8952,14.887,14.8952,21200.0
2012-06-20 11:50:00,18.03,18.03,18.02,18.02,31200.0,14.8952,14.8952,14.887,14.887,31200.0
2012-06-20 11:55:00,18.02,18.03,18.0,18.0,42000.0,14.887,14.8952,14.8705,14.8705,42000.0
2012-06-20 12:00:00,18.0,18.01,17.99,17.99,69200.0,14.8705,14.8787,14.8622,14.8622,69200.0
2012-06-20 12:05:00,17.98,17.99,17.97,17.97,37600.0,14.8539,14.8622,14.8457,14.8457,37600.0
2012-06-20 12:10:00,17.97,17.98,17.97,17.98,34800.0,14.8457,14.8539,14.8457,14.8539,34800.0
2012-06-20 12:15:00,17.97,18.0,17.97,18.0,64000.0,14.8457,14.8705,14.8457,14.8705,64000.0
2012-06-20 12:20:00,17.99,18.0,17.96,17.97,46000.0,14.8622,14.8705,14.8374,14.8457,46000.0
2012-06-20 12:25:00,17.96,17.97,17.95,17.97,66400.0,14.8374,14.8457,14.8292,14.8457,66400.0
2012-06-20 12:30:00,17.95,17.98,17.88,17.97,574000.0,14.8292,14.8539,14.7713,14.8457,574000.0
2012-06-20 12:35:00,17.96,17.96,17.89,17.92,212800.0,14.8374,14.8374,14.7796,14.8044,212800.0
2012-06-20 12:40:00,17.92,17.97,17.92,17.97,154400.0,14.8044,14.8457,14.8044,14.8457,154400.0
2012-06-20 12:45:00,17.99,18.04,17.98,18.0,158000.0,14.8622,14.9035,14.8539,14.8705,158000.0
2012-06-20 12:50:00,18.0,18.02,17.97,18.01,40000.0,14.8705,14.887,14.8457,14.8787,40000.0
2012-06-20 12:55:00,18.01,18.05,18.0,18.04,99200.0,14.8787,14.9118,14.8705,14.9035,99200.0
2012-06-20 13:00:00,18.05,18.1,18.05,18.1,131200.0,14.9118,14.9531,14.9118,14.9531,131200.0
2012-06-20 13:05:00,18.11,18.12,18.08,18.1,108400.0,14.9613,14.9696,14.9366,14.9531,108400.0
2012-06-20 13:10:00,18.1,18.1,18.04,18.04,26400.0,14.9531,14.9531,14.9035,14.9035,26400.0
2012-06-20 13:15:00,18.05,18.08,18.05,18.07,22800.0,14.9118,14.9366,14.9118,14.9283,22800.0
2012-06-20 13:20:00,18.03,18.06,18.03,18.05,22400.0,14.8952,14.92,14.8952,14.9118,22400.0
2012-06-20 13:25:00,18.06,18.07,18.03,18.04,98000.0,14.92,14.9283,14.8952,14.9035,98000.0
2012-06-20 13:30:00,18.04,18.05,18.0,18.01,52400.0,14.9035,14.9118,14.8705,14.8787,52400.0
2012-06-20 13:35:00,18.01,18.02,17.99,18.01,58000.0,14.8787,14.887,14.8622,14.8787,58000.0
2012-06-20 13:40:00,18.0,18.04,18.0,18.04,42000.0,14.8705,14.9035,14.8705,14.9035,42000.0
2012-06-20 13:45:00,18.04,18.05,18.03,18.05,22400.0,14.9035,14.9118,14.8952,14.9118,22400.0
2012-06-20 13:50:00,18.05,18.05,18.02,18.03,9200.0,14.9118,14.9118,14.887,14.8952,9200.0
2012-06-20 13:55:00,18.02,18.06,18.02,18.06,70800.0,14.887,14.92,14.887,14.92,70800.0
2012-06-20 14:00:00,18.05,18.06,18.02,18.05,60800.0,14.9118,14.92,14.887,14.9118,60800.0
2012-06-20 14:05:00,18.05,18.05,18.04,18.05,10800.0,14.9118,14.9118,14.9035,14.9118,10800.0
2012-06-20 14:10:00,18.05,18.06,18.04,18.04,81200.0,14.9118,14.92,14.9035,14.9035,81200.0
2012-06-20 14:15:00,18.04,18.07,18.0,18.0,77600.0,14.9035,14.9283,14.8705,14.8705,77600.0
2012-06-20 14:20:00,18.0,18.02,17.97,18.0,118400.0,14.8705,14.887,14.8457,14.8705,118400.0
2012-06-20 14:25:00,18.0,18.02,17.98,17.99,45600.0,14.8705,14.887,14.8539,14.8622,45600.0
2012-06-20 14:30:00,18.0,18.03,17.99,17.99,36800.0,14.8705,14.8952,14.8622,14.8622,36800.0
2012-06-20 14:35:00,18.0,18.03,17.99,18.0,95200.0,14.8705,14.8952,14.8622,14.8705,95200.0
2012-06-20 14:40:00,18.0,18.0,17.97,17.98,102000.0,14.8705,14.8705,14.8457,14.8539,102000.0
2012-06-20 14:45:00,17.97,17.97,17.92,17.94,79600.0,14.8457,14.8457,14.8044,14.8209,79600.0
2012-06-20 14:50:00,17.95,17.96,17.93,17.95,64800.0,14.8292,14.8374,14.8126,14.8292,64800.0
2012-06-20 14:55:00,17.96,17.98,17.93,17.95,66000.0,14.8374,14.8539,14.8126,14.8292,66000.0
2012-06-20 15:00:00,17.96,17.96,17.93,17.94,40800.0,14.8374,14.8374,14.8126,14.8209,40800.0
2012-06-20 15:05:00,17.94,17.95,17.92,17.93,19600.0,14.8209,14.8292,14.8044,14.8126,19600.0
2012-06-20 15:10:00,17.92,17.95,17.92,17.94,53600.0,14.8044,14.8292,14.8044,14.8209,53600.0
2012-06-20 15:15:00,17.95,17.96,17.9,17.9,69600.0,14.8292,14.8374,14.7878,14.7878,69600.0
2012-06-20 15:20:00,17.9,17.92,17.9,17.91,42400.0,14.7878,14.8044,14.7878,14.7961,42400.0
2012-06-20 15:25:00,17.93,17.96,17.92,17.96,16800.0,14.8126,14.8374,14.8044,14.8374,16800.0
2012-06-20 15:30:00,17.95,17.97,17.94,17.95,28000.0,14.8292,14.8457,14.8209,14.8292,28000.0
2012-06-20 15:35:00,17.95,17.96,17.92,17.93,42400.0,14.8292,14.8374,14.8044,14.8126,42400.0
2012-06-20 15:40:00,17.93,17.98,17.93,17.98,70000.0,14.8126,14.8539,14.8126,14.8539,70000.0
2012-06-20 15:45:00,17.99,17.99,17.96,17.98,31600.0,14.8622,14.8622,14.8374,14.8539,31600.0
2012-06-20 15:50:00,17.97,17.98,17.94,17.97,303200.0,14.8457,14.8539,14.8209,14.8457,303200.0
2012-06-20 15:55:00,17.97,17.98,17.96,17.98,563200.0,14.8457,14.8539,14.8374,14.8539,563200.0
2012-06-21 09:30:00,17.93,17.98,17.93,17.97,102400.0,14.8126,14.8539,14.8126,14.8457,102400.0
2012-06-21 09:35:00,17.96,17.98,17.92,17.93,776400.0,14.8374,14.8539,14.8044,14.8126,776400.0
2012-06-21 09:40:00,17.92,17.92,17.87,17.88,92800.0,14.8044,14.8044,14.7631,14.7713,92800.0
2012-06-21 09:45:00,17.88,17.9,17.88,17.88,30000.0,14.7713,14.7878,14.7713,14.7713,30000.0
2012-06-21 09:50:00,17.88,17.92,17.88,17.91,26800.0,14.7713,14.8044,14.7713,14.7961,26800.0
2012-06-21 09:55:00,17.91,17.92,17.89,17.89,31200.0,14.7961,14.8044,14.7796,14.7796,31200.0
2012-06-21 10:00:00,17.89,17.89,17.79,17.79,146400.0,14.7796,14.7796,14.697,14.697,146400.0
2012-06-21 10:05:00,17.78,17.81,17.77,17.8,47600.0,14.6887,14.7135,14.6804,14.7052,47600.0
2012-06-21 10:10:00,17.82,17.82,17.8,17.81,21200.0,14.7218,14.7218,14.7052,14.7135,21200.0
2012-06-21 10:15:00,17.82,17.84,17.81,17.82,33200.0,14.7218,14.7383,14.7135,14.7218,33200.0
2012-06-21 10:20:00,17.83,17.84,17.79,17.81,38000.0,14.73,14.7383,14.697,14.7135,38000.0
2012-06-21 10:25:00,17.81,17.81,17.79,17.81,22800.0,14.7135,14.7135,14.697,14.7135,22800.0
2012-06-21 10:30:00,17.8,17.83,17.8,17.83,452400.0,14.7052,14.73,14.7052,14.73,452400.0
2012-06-21 10:35:00,17.83,17.85,17.82,17.82,83600.0,14.73,14.7465,14.7218,14.7218,83600.0
2012-06-21 10:40:00,17.82,17.85,17.82,17.84,92400.0,14.7218,14.7465,14.7218,14.7383,92400.0
2012-06-21 10:45:00,17.85,17.86,17.85,17.85,48000.0,14.7465,14.7548,14.7465,14.7465,48000.0
2012-06-21 10:50:00,17.85,17.87,17.85,17.86,51600.0,14.7465,14.7631,14.7465,14.7548,51600.0
2012-06-21 10:55:00,17.86,17.86,17.83,17.85,75600.0,14.7548,14.7548,14.73,14.7465,75600.0
2012-06-21 11:00:00,17.83,17.84,17.77,17.78,122400.0,14.73,14.7383,14.6804,14.6887,122400.0
2012-06-21 11:05:00,17.78,17.78,17.73,17.73,656400.0,14.6887,14.6887,14.6474,14.6474,656400.0
2012-06-21 11:10:00,17.73,17.75,17.73,17.74,400800.0,14.6474,14.6639,14.6474,14.6557,400800.0
2012-06-21 11:15:00,17.73,17.75,17.73,17.75,123200.0,14.6474,14.6639,14.6474,14.6639,123200.0
2012-06-21 11:20:00,17.75,17.75,17.74,17.75,58400.0,14.6639,14.6639,14.6557,14.6639,58400.0
2012-06-21 11:25:00,17.73,17.73,17.69,17.72,156400.0,14.6474,14.6474,14.6144,14.6391,156400.0
2012-06-21 11:30:00,17.71,17.71,17.69,17.7,32400.0,14.6309,14.6309,14.6144,14.6226,32400.0
2012-06-21 11:35:00,17.69,17.69,17.66,17.69,116400.0,14.6144,14.6144,14.5896,14.6144,116400.0
2012-06-21 11:40:00,17.68,17.7,17.66,17.68,51200.0,14.6061,14.6226,14.5896,14.6061,51200.0
2012-06-21 11:45:00,17.7,17.7,17.69,17.69,30000.0,14.6226,14.6226,14.6144,14.6144,30000.0
2012-06-21 11:50:00,17.69,17.71,17.68,17.71,9600.0,14.6144,14.6309,14.6061,14.6309,9600.0
2012-06-21 11:55:00,17.71,17.72,17.69,17.72,8000.0,14.6309,14.6391,14.6144,14.6391,8000.0
2012-06-21 12:00:00,17.72,17.73,17.69,17.7,24800.0,14.6391,14.6474,14.6144,14.6226,24800.0
2012-06-21 12:05:00,17.7,17.7,17.68,17.7,21200.0,14.6226,14.6226,14.6061,14.6226,21200.0
2012-06-21 12:10:00,17.69,17.7,17.68,17.68,34800.0,14.6144,14.6226,14.6061,14.6061,34800.0
2012-06-21 12:15:00,17.68,17.68,17.67,17.68,36400.0,14.6061,14.6061,14.5978,14.6061,36400.0
2012-06-21 12:20:00,17.68,17.68,17.61,17.62,61200.0,14.6061,14.6061,14.5483,14.5565,61200.0
2012-06-21 12:25:00,17.62,17.62,17.58,17.59,72800.0,14.5565,14.5565,14.5235,14.5317,72800.0
2012-06-21 12:30:00,17.59,17.6,17.58,17.59,244000.0,14.5317,14.54,14.5235,14.5317,244000.0
2012-06-21 12:35:00,17.59,17.61,17.59,17.6,243600.0,14.5317,14.5483,14.5317,14.54,243600.0
2012-06-21 12:40:00,17.6,17.6,17.58,17.58,115200.0,14.54,14.54,14.5235,14.5235,115200.0
2012-06-21 12:45:00,17.58,17.61,17.58,17.61,72400.0,14.5235,14.5483,14.5235,14.5483,72400.0
2012-06-21 12:50:00,17.61,17.62,17.61,17.62,13600.0,14.5483,14.5565,14.5483,14.5565,13600.0
2012-06-21 12:55:00,17.61,17.61,17.61,17.61,56000.0,14.5483,14.5483,14.5483,14.5483,56000.0
2012-06-21 13:00:00,17.61,17.61,17.59,17.61,98000.0,14.5483,14.5483,14.5317,14.5483,98000.0
2012-06-21 13:05:00,17.61,17.62,17.61,17.61,33200.0,14.5483,14.5565,14.5483,14.5483,33200.0
2012-06-21 13:10:00,17.61,17.61,17.57,17.57,62000.0,14.5483,14.5483,14.5152,14.5152,62000.0
2012-06-21 13:15:00,17.57,17.59,17.57,17.57,22000.0,14.5152,14.5317,14.5152,14.5152,22000.0
2012-06-21 13:20:00,17.56,17.59,17.56,17.57,46000.0,14.507,14.5317,14.507,14.5152,46000.0
2012-06-21 13:25:00,17.56,17.58,17.55,17.55,12400.0,14.507,14.5235,14.4987,14.4987,12400.0
2012-06-21 13:30:00,17.55,17.57,17.55,17.56,15200.0,14.4987,14.5152,14.4987,14.507,15200.0
2012-06-21 13:35:00,17.56,17.57,17.55,17.56,34000.0,14.507,14.5152,14.4987,14.507,34000.0
2012-06-21 13:40:00,17.55,17.55,17.53,17.54,58400.0,14.4987,14.4987,14.4822,14.4904,58400.0
2012-06-21 13:45:00,17.54,17.56,17.54,17.54,52800.0,14.4904,14.507,14.4904,14.4904,52800.0
2012-06-21 13:50:00,17.54,17.56,17.54,17.56,39600.0,14.4904,14.507,14.4904,14.507,39600.0
2012-06-21 13:55:00,17.57,17.57,17.56,17.56,73200.0,14.5152,14.5152,14.507,14.507,73200.0
2012-06-21 14:00:00,17.56,17.56,17.55,17.55,22000.0,14.507,14.507,14.4987,14.4987,22000.0
2012-06-21 14:05:00,17.55,17.55,17.54,17.54,69600.0,14.4987,14.4987,14.4904,14.4904,69600.0
2012-06-21 14:10:00,17.54,17.54,17.53,17.54,94000.0,14.4904,14.4904,14.4822,14.4904,94000.0
2012-06-21 14:15:00,17.53,17.54,17.53,17.53,50800.0,14.4822,14.4904,14.4822,14.4822,50800.0
2012-06-21 14:20:00,17.53,17.53,17.51,17.53,84000.0,14.4822,14.4822,14.4657,14.4822,84000.0
2012-06-21 14:25:00,17.51,17.54,17.5,17.52,66000.0,14.4657,14.4904,14.4574,14.4739,66000.0
2012-06-21 14:30:00,17.53,17.54,17.53,17.54,68000.0,14.4822,14.4904,14.4822,14.4904,68000.0
2012-06-21 14:35:00,17.53,17.54,17.52,17.53,76400.0,14.4822,14.4904,14.4739,14.4822,76400.0
2012-06-21 14:40:00,17.53,17.57,17.53,17.57,88000.0,14.4822,14.5152,14.4822,14.5152,88000.0
2012-06-21 14:45:00,17.56,17.57,17.55,17.57,100000.0,14.507,14.5152,14.4987,14.5152,100000.0
2012-06-21 14:50:00,17.57,17.57,17.56,17.56,65200.0,14.5152,14.5152,14.507,14.507,65200.0
2012-06-21 14:55:00,17.56,17.58,17.55,17.57,71200.0,14.507,14.5235,14.4987,14.5152,71200.0
2012-06-21 15:00:00,17.57,17.57,17.56,17.56,62000.0,14.5152,14.5152,14.507,14.507,62000.0
2012-06-21 15:05:00,17.56,17.56,17.54,17.54,144000.0,14.507,14.507,14.4904,14.4904,144000.0
2012-06-21 15:10:00,17.54,17.54,17.52,17.53,151600.0,14.4904,14.4904,14.4739,14.4822,151600.0
2012-06-21 15:15:00,17.53,17.54,17.51,17.53,616400.0,14.4822,14.4904,14.4657,14.4822,616400.0
2012-06-21 15:20:00,17.52,17.54,17.5,17.54,127600.0,14.4739,14.4904,14.4574,14.4904,127600.0
2012-06-21 15:25:00,17.54,17.55,17.54,17.54,118000.0,14.4904,14.4987,14.4904,14.4904,118000.0
2012-06-21 15:30:00,17.53,17.54,17.5,17.51,216400.0,14.4822,14.4904,14.4574,14.4657,216400.0
2012-06-21 15:35:00,17.52,17.55,17.51,17.53,128800.0,14.4739,14.4987,14.4657,14.4822,128800.0
2012-06-21 15:40:00,17.53,17.54,17.51,17.53,447200.0,14.4822,14.4904,14.4657,14.4822,447200.0
2012-06-21 15:45:00,17.52,17.53,17.51,17.51,101200.0,14.4739,14.4822,14.4657,14.4657,101200.0
2012-06-21 15:50:00,17.52,17.53,17.5,17.52,484400.0,14.4739,14.4822,14.4574,14.4739,484400.0
2012-06-21 15:55:00,17.52,17.53,17.5,17.53,1086400.0,14.4739,14.4822,14.4574,14.4822,1086400.0
2012-06-22 09:30:00,17.63,17.67,17.58,17.59,387600.0,14.5648,14.5978,14.5235,14.5317,387600.0
2012-06-22 09:35:00,17.59,17.62,17.58,17.59,362000.0,14.5317,14.5565,14.5235,14.5317,362000.0
2012-06-22 09:40:00,17.59,17.61,17.57,17.59,336800.0,14.5317,14.5483,14.5152,14.5317,336800.0
2012-06-22 09:45:00,17.58,17.58,17.55,17.56,162800.0,14.5235,14.5235,14.4987,14.507,162800.0
2012-06-22 09:50:00,17.57,17.59,17.56,17.58,33600.0,14.5152,14.5317,14.507,14.5235,33600.0
2012-06-22 09:55:00,17.58,17.6,17.56,17.59,39200.0,14.5235,14.54,14.507,14.5317,39200.0
2012-06-22 10:00:00,17.6,17.64,17.6,17.64,123600.0,14.54,14.5731,14.54,14.5731,123600.0
2012-06-22 10:05:00,17.64,17.65,17.62,17.63,200800.0,14.5731,14.5813,14.5565,14.5648,200800.0
2012-06-22 10:10:00,17.63,17.65,17.62,17.64,274400.0,14.5648,14.5813,14.5565,14.5731,274400.0
2012-06-22 10:15:00,17.64,17.64,17.61,17.61,500400.0,14.5731,14.5731,14.5483,14.5483,500400.0
2012-06-22 10:20:00,17.61,17.63,17.6,17.63,625600.0,14.5483,14.5648,14.54,14.5648,625600.0
2012-06-22 10:25:00,17.63,17.64,17.61,17.61,112000.0,14.5648,14.5731,14.5483,14.5483,112000.0
2012-06-22 10:30:00,17.61,17.61,17.59,17.61,102000.0,14.5483,14.5483,14.5317,14.5483,102000.0
2012-06-22 10:35:00,17.61,17.63,17.59,17.6,90400.0,14.5483,14.5648,14.5317,14.54,90400.0
2012-06-22 10:40:00,17.6,17.61,17.59,17.6,140000.0,14.54,14.5483,14.5317,14.54,140000.0
2012-06-22 10:45:00,17.6,17.61,17.59,17.61,232800.0,14.54,14.5483,14.5317,14.5483,232800.0
2012-06-22 10:50:00,17.61,17.64,17.61,17.64,253200.0,14.5483,14.5731,14.5483,14.5731,253200.0
2012-06-22 10:55:00,17.65,17.65,17.64,17.65,212000.0,14.5813,14.5813,14.5731,14.5813,212000.0
2012-06-22 11:00:00,17.64,17.68,17.64,17.67,268000.0,14.5731,14.6061,14.5731,14.5978,268000.0
2012-06-22 11:05:00,17.68,17.68,17.65,17.66,174800.0,14.6061,14.6061,14.5813,14.5896,174800.0
2012-06-22 11:10:00,17.66,17.66,17.65,17.66,42800.0,14.5896,14.5896,14.5813,14.5896,42800.0
2012-06-22 11:15:00,17.66,17.67,17.65,17.67,48400.0,14.5896,14.5978,14.5813,14.5978,48400.0
2012-06-22 11:20:00,17.67,17.67,17.65,17.65,20400.0,14.5978,14.5978,14.5813,14.5813,20400.0
2012-06-22 11:25:00,17.65,17.66,17.64,17.64,9600.0,14.5813,14.5896,14.5731,14.5731,9600.0
2012-06-22 11:30:00,17.63,17.67,17.63,17.66,36400.0,14.5648,14.5978,14.5648,14.5896,36400.0
2012-06-22 11:35:00,17.66,17.66,17.66,17.66,28400.0,14.5896,14.5896,14.5896,14.5896,28400.0
2012-06-22 11:40:00,17.66,17.67,17.66,17.67,24400.0,14.5896,14.5978,14.5896,14.5978,24400.0
2012-06-22 11:45:00,17.67,17.69,17.67,17.68,74000.0,14.5978,14.6144,14.5978,14.6061,74000.0
2012-06-22 11:50:00,17.68,17.68,17.66,17.66,53200.0,14.6061,14.6061,14.5896,14.5896,53200.0
2012-06-22 11:55:00,17.66,17.66,17.66,17.66,40400.0,14.5896,14.5896,14.5896,14.5896,40400.0
2012-06-22 12:00:00,17.66,17.67,17.66,17.66,12800.0,14.5896,14.5978,14.5896,14.5896,12800.0
2012-06-22 12:05:00,17.66,17.66,17.64,17.64,6800.0,14.5896,14.5896,14.5731,14.5731,6800.0
2012-06-22 12:10:00,17.65,17.66,17.64,17.65,51200.0,14.5813,14.5896,14.5731,14.5813,51200.0
2012-06-22 12:15:00,17.65,17.65,17.64,17.65,58000.0,14.5813,14.5813,14.5731,14.5813,58000.0
2012-06-22 12:20:00,17.65,17.65,17.62,17.63,38000.0,14.5813,14.5813,14.5565,14.5648,38000.0
2012-06-22 12:25:00,17.63,17.65,17.62,17.64,26800.0,14.5648,14.5813,14.5565,14.5731,26800.0
2012-06-22 12:30:00,17.64,17.65,17.63,17.63,85600.0,14.5731,14.5813,14.5648,14.5648,85600.0
2012-06-22 12:35:00,17.63,17.64,17.63,17.63,46400.0,14.5648,14.5731,14.5648,14.5648,46400.0
2012-06-22 12:40:00,17.63,17.64,17.63,17.63,37600.0,14.5648,14.5731,14.5648,14.5648,37600.0
2012-06-22 12:45:00,17.63,17.65,17.63,17.64,22800.0,14.5648,14.5813,14.5648,14.5731,22800.0
2012-06-22 12:50:00,17.65,17.65,17.64,17.65,18000.0,14.5813,14.5813,14.5731,14.5813,18000.0
2012-06-22 12:55:00,17.65,17.66,17.64,17.64,19200.0,14.5813,14.5896,14.5731,14.5731,19200.0
2012-06-22 13:00:00,17.64,17.64,17.63,17.63,16000.0,14.5731,14.5731,14.5648,14.5648,16000.0
2012-06-22 13:05:00,17.64,17.64,17.63,17.64,13200.0,14.5731,14.5731,14.5648,14.5731,13200.0
2012-06-22 13:10:00,17.64,17.64,17.64,17.64,2400.0,14.5731,14.5731,14.5731,14.5731,2400.0
2012-06-22 13:15:00,17.64,17.65,17.64,17.64,8000.0,14.5731,14.5813,14.5731,14.5731,8000.0
2012-06-22 13:20:00,17.65,17.65,17.63,17.64,9600.0,14.5813,14.5813,14.5648,14.5731,9600.0
2012-06-22 13:25:00,17.64,17.65,17.64,17.65,14400.0,14.5731,14.5813,14.5731,14.5813,14400.0
2012-06-22 13:30:00,17.65,17.65,17.65,17.65,10000.0,14.5813,14.5813,14.5813,14.5813,10000.0
2012-06-22 13:35:00,17.66,17.67,17.66,17.66,23200.0,14.5896,14.5978,14.5896,14.5896,23200.0
2012-06-22 13:40:00,17.67,17.67,17.67,17.67,16000.0,14.5978,14.5978,14.5978,14.5978,16000.0
2012-06-22 13:45:00,17.67,17.68,17.67,17.68,6400.0,14.5978,14.6061,14.5978,14.6061,6400.0
2012-06-22 13:50:00,17.67,17.67,17.66,17.67,5600.0,14.5978,14.5978,14.5896,14.5978,5600.0
2012-06-22 13:55:00,17.67,17.67,17.67,17.67,1600.0,14.5978,14.5978,14.5978,14.5978,1600.0
2012-06-22 14:00:00,17.67,17.69,17.67,17.68,16400.0,14.5978,14.6144,14.5978,14.6061,16400.0
2012-06-22 14:05:00,17.69,17.69,17.68,17.68,8400.0,14.6144,14.6144,14.6061,14.6061,8400.0
2012-06-22 14:10:00,17.69,17.69,17.67,17.67,22000.0,14.6144,14.6144,14.5978,14.5978,22000.0
2012-06-22 14:15:00,17.68,17.68,17.67,17.68,24400.0,14.6061,14.6061,14.5978,14.6061,24400.0
2012-06-22 14:20:00,17.68,17.68,17.68,17.68,4800.0,14.6061,14.6061,14.6061,14.6061,4800.0
2012-06-22 14:25:00,17.68,17.7,17.68,17.7,38400.0,14.6061,14.6226,14.6061,14.6226,38400.0
2012-06-22 14:30:00,17.7,17.7,17.7,17.7,6800.0,14.6226,14.6226,14.6226,14.6226,6800.0
2012-06-22 14:35:00,17.7,17.71,17.7,17.7,15200.0,14.6226,14.6309,14.6226,14.6226,15200.0
2012-06-22 14:40:00,17.7,17.72,17.7,17.72,298400.0,14.6226,14.6391,14.6226,14.6391,298400.0
2012-06-22 14:45:00,17.72,17.74,17.71,17.74,432800.0,14.6391,14.6557,14.6309,14.6557,432800.0
2012-06-22 14:50:00,17.74,17.74,17.73,17.74,80000.0,14.6557,14.6557,14.6474,14.6557,80000.0
2012-06-22 14:55:00,17.74,17.74,17.74,17.74,71200.0,14.6557,14.6557,14.6557,14.6557,71200.0
2012-06-22 15:00:00,17.75,17.75,17.74,17.74,76800.0,14.6639,14.6639,14.6557,14.6557,76800.0
2012-06-22 15:05:00,17.73,17.73,17.72,17.73,55200.0,14.6474,14.6474,14.6391,14.6474,55200.0
2012-06-22 15:10:00,17.73,17.76,17.73,17.75,125200.0,14.6474,14.6722,14.6474,14.6639,125200.0
2012-06-22 15:15:00,17.75,17.75,17.72,17.73,70000.0,14.6639,14.6639,14.6391,14.6474,70000.0
2012-06-22 15:20:00,17.73,17.74,17.73,17.73,58800.0,14.6474,14.6557,14.6474,14.6474,58800.0
2012-06-22 15:25:00,17.74,17.75,17.73,17.75,55200.0,14.6557,14.6639,14.6474,14.6639,55200.0
2012-06-22 15:30:00,17.75,17.76,17.74,17.74,114000.0,14.6639,14.6722,14.6557,14.6557,114000.0
2012-06-22 15:35:00,17.74,17.75,17.73,17.75,74400.0,14.6557,14.6639,14.6474,14.6639,74400.0
2012-06-22 15:40:00,17.75,17.76,17.75,17.76,83200.0,14.6639,14.6722,14.6639,14.6722,83200.0
2012-06-22 15:45:00,17.76,17.77,17.75,17.76,250400.0,14.6722,14.6804,14.6639,14.6722,250400.0
2012-06-22 15:50:00,17.76,17.78,17.75,17.78,372000.0,14.6722,14.6887,14.6639,14.6887,372000.0
2012-06-22 15:55:00,17.78,17.78,17.73,17.74,978400.0,14.6887,14.6887,14.6474,14.6557,978400.0
2012-06-25 09:30:00,17.51,17.51,17.44,17.47,98400.0,14.4657,14.4657,14.4078,14.4326,98400.0
2012-06-25 09:35:00,17.48,17.48,17.44,17.47,628000.0,14.4409,14.4409,14.4078,14.4326,628000.0
2012-06-25 09:40:00,17.47,17.5,17.44,17.5,289600.0,14.4326,14.4574,14.4078,14.4574,289600.0
2012-06-25 09:45:00,17.5,17.51,17.49,17.5,118800.0,14.4574,14.4657,14.4491,14.4574,118800.0
2012-06-25 09:50:00,17.5,17.5,17.48,17.49,138800.0,14.4574,14.4574,14.4409,14.4491,138800.0
2012-06-25 09:55:00,17.49,17.53,17.49,17.52,210400.0,14.4491,14.4822,14.4491,14.4739,210400.0
2012-06-25 10:00:00,17.52,17.56,17.52,17.52,171200.0,14.4739,14.507,14.4739,14.4739,171200.0
2012-06-25 10:05:00,17.52,17.54,17.5,17.5,137200.0,14.4739,14.4904,14.4574,14.4574,137200.0
2012-06-25 10:10:00,17.5,17.51,17.48,17.51,68800.0,14.4574,14.4657,14.4409,14.4657,68800.0
2012-06-25 10:15:00,17.5,17.5,17.46,17.47,83200.0,14.4574,14.4574,14.4243,14.4326,83200.0
2012-06-25 10:20:00,17.47,17.47,17.45,17.47,65200.0,14.4326,14.4326,14.4161,14.4326,65200.0
2012-06-25 10:25:00,17.47,17.47,17.45,17.45,54400.0,14.4326,14.4326,14.4161,14.4161,54400.0
2012-06-25 10:30:00,17.44,17.47,17.44,17.45,1254400.0,14.4078,14.4326,14.4078,14.4161,1254400.0
2012-06-25 10:35:00,17.45,17.47,17.45,17.46,701600.0,14.4161,14.4326,14.4161,14.4243,701600.0
2012-06-25 10:40:00,17.46,17.47,17.44,17.47,179200.0,14.4243,14.4326,14.4078,14.4326,179200.0
2012-06-25 10:45:00,17.46,17.48,17.45,17.48,195600.0,14.4243,14.4409,14.4161,14.4409,195600.0
2012-06-25 10:50:00,17.47,17.49,17.47,17.49,72800.0,14.4326,14.4491,14.4326,14.4491,72800.0
2012-06-25 10:55:00,17.49,17.5,17.47,17.48,87200.0,14.4491,14.4574,14.4326,14.4409,87200.0
2012-06-25 11:00:00,17.47,17.48,17.46,17.46,73600.0,14.4326,14.4409,14.4243,14.4243,73600.0
2012-06-25 11:05:00,17.46,17.47,17.45,17.46,74800.0,14.4243,14.4326,14.4161,14.4243,74800.0
2012-06-25 11:10:00,17.46,17.47,17.46,17.46,98800.0,14.4243,14.4326,14.4243,14.4243,98800.0
2012-06-25 11:15:00,17.46,17.47,17.46,17.47,54000.0,14.4243,14.4326,14.4243,14.4326,54000.0
2012-06-25 11:20:00,17.47,17.49,17.47,17.48,33200.0,14.4326,14.4491,14.4326,14.4409,33200.0
2012-06-25 11:25:00,17.48,17.48,17.46,17.46,201600.0,14.4409,14.4409,14.4243,14.4243,201600.0
2012-06-25 11:30:00,17.46,17.46,17.42,17.42,777600.0,14.4243,14.4243,14.3913,14.3913,777600.0
2012-06-25 11:35:00,17.42,17.43,17.42,17.42,86000.0,14.3913,14.3996,14.3913,14.3913,86000.0
2012-06-25 11:40:00,17.42,17.45,17.42,17.45,43200.0,14.3913,14.4161,14.3913,14.4161,43200.0
2012-06-25 11:45:00,17.44,17.45,17.44,17.45,33200.0,14.4078,14.4161,14.4078,14.4161,33200.0
2012-06-25 11:50:00,17.45,17.46,17.43,17.46,75200.0,14.4161,14.4243,14.3996,14.4243,75200.0
2012-06-25 11:55:00,17.45,17.46,17.43,17.43,39200.0,14.4161,14.4243,14.3996,14.3996,39200.0
2012-06-25 12:00:00,17.43,17.45,17.42,17.43,51600.0,14.3996,14.4161,14.3913,14.3996,51600.0
2012-06-25 12:05:00,17.43,17.44,17.43,17.44,26800.0,14.3996,14.4078,14.3996,14.4078,26800.0
2012-06-25 12:10:00,17.43,17.44,17.43,17.44,16400.0,14.3996,14.4078,14.3996,14.4078,16400.0
2012-06-25 12:15:00,17.44,17.49,17.44,17.49,92800.0,14.4078,14.4491,14.4078,14.4491,92800.0
2012-06-25 12:20:00,17.49,17.49,17.47,17.48,28800.0,14.4491,14.4491,14.4326,14.4409,28800.0
2012-06-25 12:25:00,17.47,17.48,17.46,17.46,55200.0,14.4326,14.4409,14.4243,14.4243,55200.0
2012-06-25 12:30:00,17.47,17.47,17.46,17.47,44400.0,14.4326,14.4326,14.4243,14.4326,44400.0
2012-06-25 12:35:00,17.47,17.47,17.46,17.46,20400.0,14.4326,14.4326,14.4243,14.4243,20400.0
2012-06-25 12:40:00,17.47,17.48,17.47,17.48,16400.0,14.4326,14.4409,14.4326,14.4409,16400.0
2012-06-25 12:45:00,17.48,17.48,17.47,17.47,16400.0,14.4409,14.4409,14.4326,14.4326,16400.0
2012-06-25 12:50:00,17.47,17.47,17.46,17.47,11200.0,14.4326,14.4326,14.4243,14.4326,11200.0
2012-06-25 12:55:00,17.47,17.47,17.46,17.46,17600.0,14.4326,14.4326,14.4243,14.4243,17600.0
2012-06-25 13:00:00,17.46,17.46,17.44,17.45,17200.0,14.4243,14.4243,14.4078,14.4161,17200.0
2012-06-25 13:05:00,17.44,17.46,17.44,17.45,62000.0,14.4078,14.4243,14.4078,14.4161,62000.0
2012-06-25 13:10:00,17.45,17.46,17.44,17.45,20800.0,14.4161,14.4243,14.4078,14.4161,20800.0
2012-06-25 13:15:00,17.45,17.45,17.45,17.45,42000.0,14.4161,14.4161,14.4161,14.4161,42000.0
2012-06-25 13:20:00,17.45,17.47,17.45,17.47,40000.0,14.4161,14.4326,14.4161,14.4326,40000.0
2012-06-25 13:25:00,17.47,17.47,17.47,17.47,18000.0,14.4326,14.4326,14.4326,14.4326,18000.0
2012-06-25 13:30:00,17.47,17.52,17.47,17.5,86400.0,14.4326,14.4739,14.4326,14.4574,86400.0
2012-06-25 13:35:00,17.5,17.51,17.5,17.51,56400.0,14.4574,14.4657,14.4574,14.4657,56400.0
2012-06-25 13:40:00,17.5,17.51,17.49,17.49,24000.0,14.4574,14.4657,14.4491,14.4491,24000.0
2012-06-25 13:45:00,17.48,17.49,17.48,17.48,14400.0,14.4409,14.4491,14.4409,14.4409,14400.0
2012-06-25 13:50:00,17.47,17.48,17.47,17.47,16400.0,14.4326,14.4409,14.4326,14.4326,16400.0
2012-06-25 13:55:00,17.48,17.49,17.47,17.49,29200.0,14.4409,14.4491,14.4326,14.4491,29200.0
2012-06-25 14:00:00,17.49,17.5,17.49,17.5,15200.0,14.4491,14.4574,14.4491,14.4574,15200.0
2012-06-25 14:05:00,17.5,17.5,17.47,17.48,38800.0,14.4574,14.4574,14.4326,14.4409,38800.0
2012-06-25 14:10:00,17.48,17.49,17.48,17.49,21200.0,14.4409,14.4491,14.4409,14.4491,21200.0
2012-06-25 14:15:00,17.49,17.51,17.49,17.5,34800.0,14.4491,14.4657,14.4491,14.4574,34800.0
2012-06-25 14:20:00,17.51,17.51,17.49,17.5,9600.0,14.4657,14.4657,14.4491,14.4574,9600.0
2012-06-25 14:25:00,17.5,17.5,17.48,17.48,36800.0,14.4574,14.4574,14.4409,14.4409,36800.0
2012-06-25 14:30:00,17.48,17.48,17.47,17.47,18800.0,14.4409,14.4409,14.4326,14.4326,18800.0
2012-06-25 14:35:00,17.47,17.48,17.46,17.48,46000.0,14.4326,14.4409,14.4243,14.4409,46000.0
2012-06-25 14:40:00,17.47,17.48,17.46,17.47,68400.0,14.4326,14.4409,14.4243,14.4326,68400.0
2012-06-25 14:45:00,17.46,17.46,17.45,17.45,38400.0,14.4243,14.4243,14.4161,14.4161,38400.0
2012-06-25 14:50:00,17.45,17.47,17.45,17.46,12000.0,14.4161,14.4326,14.4161,14.4243,12000.0
2012-06-25 14:55:00,17.47,17.47,17.45,17.45,24400.0,14.4326,14.4326,14.4161,14.4161,24400.0
2012-06-25 15:00:00,17.45,17.45,17.45,17.45,27200.0,14.4161,14.4161,14.4161,14.4161,27200.0
2012-06-25 15:05:00,17.45,17.47,17.45,17.47,79200.0,14.4161,14.4326,14.4161,14.4326,79200.0
2012-06-25 15:10:00,17.47,17.49,17.47,17.48,55600.0,14.4326,14.4491,14.4326,14.4409,55600.0
2012-06-25 15:15:00,17.48,17.48,17.43,17.46,295200.0,14.4409,14.4409,14.3996,14.4243,295200.0
2012-06-25 15:20:00,17.46,17.49,17.46,17.49,115600.0,14.4243,14.4491,14.4243,14.4491,115600.0
2012-06-25 15:25:00,17.49,17.5,17.48,17.48,250400.0,14.4491,14.4574,14.4409,14.4409,250400.0
2012-06-25 15:30:00,17.49,17.49,17.47,17.47,95200.0,14.4491,14.4491,14.4326,14.4326,95200.0
2012-06-25 15:35:00,17.47,17.5,17.47,17.5,476400.0,14.4326,14.4574,14.4326,14.4574,476400.0
2012-06-25 15:40:00,17.5,17.51,17.47,17.48,102400.0,14.4574,14.4657,14.4326,14.4409,102400.0
2012-06-25 15:45:00,17.48,17.5,17.48,17.49,32400.0,14.4409,14.4574,14.4409,14.4491,32400.0
2012-06-25 15:50:00,17.49,17.5,17.46,17.48,138400.0,14.4491,14.4574,14.4243,14.4409,138400.0
2012-06-25 15:55:00,17.49,17.49,17.47,17.48,120400.0,14.4491,14.4491,14.4326,14.4409,120400.0
2012-06-26 09:30:00,17.51,17.53,17.47,17.48,158400.0,14.4657,14.4822,14.4326,14.4409,158400.0
2012-06-26 09:35:00,17.48,17.54,17.48,17.53,194000.0,14.4409,14.4904,14.4409,14.4822,194000.0
2012-06-26 09:40:00,17.54,17.57,17.53,17.54,139200.0,14.4904,14.5152,14.4822,14.4904,139200.0
2012-06-26 09:45:00,17.53,17.54,17.51,17.51,26400.0,14.4822,14.4904,14.4657,14.4657,26400.0
2012-06-26 09:50:00,17.51,17.52,17.49,17.52,27600.0,14.4657,14.4739,14.4491,14.4739,27600.0
2012-06-26 09:55:00,17.51,17.51,17.5,17.5,247600.0,14.4657,14.4657,14.4574,14.4574,247600.0
2012-06-26 10:00:00,17.5,17.54,17.48,17.53,292000.0,14.4574,14.4904,14.4409,14.4822,292000.0
2012-06-26 10:05:00,17.53,17.56,17.53,17.54,32000.0,14.4822,14.507,14.4822,14.4904,32000.0
2012-06-26 10:10:00,17.53,17.53,17.48,17.49,52400.0,14.4822,14.4822,14.4409,14.4491,52400.0
2012-06-26 10:15:00,17.49,17.49,17.44,17.44,63200.0,14.4491,14.4491,14.4078,14.4078,63200.0
2012-06-26 10:20:00,17.44,17.45,17.42,17.44,62000.0,14.4078,14.4161,14.3913,14.4078,62000.0
2012-06-26 10:25:00,17.45,17.48,17.44,17.44,40000.0,14.4161,14.4409,14.4078,14.4078,40000.0
2012-06-26 10:30:00,17.44,17.44,17.41,17.43,121600.0,14.4078,14.4078,14.383,14.3996,121600.0
2012-06-26 10:35:00,17.42,17.45,17.42,17.45,28400.0,14.3913,14.4161,14.3913,14.4161,28400.0
2012-06-26 10:40:00,17.45,17.45,17.43,17.43,126000.0,14.4161,14.4161,14.3996,14.3996,126000.0
2012-06-26 10:45:00,17.42,17.42,17.39,17.41,70800.0,14.3913,14.3913,14.3665,14.383,70800.0
2012-06-26 10:50:00,17.41,17.42,17.38,17.41,55200.0,14.383,14.3913,14.3583,14.383,55200.0
2012-06-26 10:55:00,17.41,17.43,17.41,17.42,66800.0,14.383,14.3996,14.383,14.3913,66800.0
2012-06-26 11:00:00,17.43,17.48,17.43,17.46,324400.0,14.3996,14.4409,14.3996,14.4243,324400.0
2012-06-26 11:05:00,17.46,17.46,17.39,17.41,99200.0,14.4243,14.4243,14.3665,14.383,99200.0
2012-06-26 11:10:00,17.39,17.41,17.37,17.4,61200.0,14.3665,14.383,14.35,14.3748,61200.0
2012-06-26 11:15:00,17.4,17.41,17.38,17.4,96800.0,14.3748,14.383,14.3583,14.3748,96800.0
2012-06-26 11:20:00,17.4,17.43,17.39,17.42,51600.0,14.3748,14.3996,14.3665,14.3913,51600.0
2012-06-26 11:25:00,17.42,17.44,17.42,17.42,14000.0,14.3913,14.4078,14.3913,14.3913,14000.0
2012-06-26 11:30:00,17.43,17.46,17.43,17.45,34400.0,14.3996,14.4243,14.3996,14.4161,34400.0
2012-06-26 11:35:00,17.44,17.45,17.44,17.44,15600.0,14.4078,14.4161,14.4078,14.4078,15600.0
2012-06-26 11:40:00,17.44,17.45,17.43,17.43,155200.0,14.4078,14.4161,14.3996,14.3996,155200.0
2012-06-26 11:45:00,17.44,17.46,17.43,17.46,58400.0,14.4078,14.4243,14.3996,14.4243,58400.0
2012-06-26 11:50:00,17.48,17.49,17.47,17.48,87200.0,14.4409,14.4491,14.4326,14.4409,87200.0
2012-06-26 11:55:00,17.48,17.49,17.47,17.48,13600.0,14.4409,14.4491,14.4326,14.4409,13600.0
2012-06-26 12:00:00,17.48,17.48,17.47,17.48,77600.0,14.4409,14.4409,14.4326,14.4409,77600.0
2012-06-26 12:05:00,17.48,17.5,17.48,17.49,71600.0,14.4409,14.4574,14.4409,14.4491,71600.0
2012-06-26 12:10:00,17.5,17.51,17.48,17.48,53200.0,14.4574,14.4657,14.4409,14.4409,53200.0
2012-06-26 12:15:00,17.48,17.49,17.48,17.49,30000.0,14.4409,14.4491,14.4409,14.4491,30000.0
2012-06-26 12:20:00,17.49,17.49,17.47,17.49,48800.0,14.4491,14.4491,14.4326,14.4491,48800.0
2012-06-26 12:25:00,17.49,17.49,17.48,17.48,34800.0,14.4491,14.4491,14.4409,14.4409,34800.0
2012-06-26 12:30:00,17.49,17.51,17.48,17.5,59600.0,14.4491,14.4657,14.4409,14.4574,59600.0
2012-06-26 12:35:00,17.5,17.51,17.5,17.5,36800.0,14.4574,14.4657,14.4574,14.4574,36800.0
2012-06-26 12:40:00,17.5,17.54,17.5,17.53,32800.0,14.4574,14.4904,14.4574,14.4822,32800.0
2012-06-26 12:45:00,17.53,17.54,17.52,17.53,39600.0,14.4822,14.4904,14.4739,14.4822,39600.0
2012-06-26 12:50:00,17.54,17.54,17.52,17.53,30800.0,14.4904,14.4904,14.4739,14.4822,30800.0
2012-06-26 12:55:00,17.53,17.53,17.51,17.52,17600.0,14.4822,14.4822,14.4657,14.4739,17600.0
2012-06-26 13:00:00,17.52,17.52,17.51,17.51,18800.0,14.4739,14.4739,14.4657,14.4657,18800.0
2012-06-26 13:05:00,17.51,17.52,17.5,17.52,22400.0,14.4657,14.4739,14.4574,14.4739,22400.0
2012-06-26 13:10:00,17.52,17.54,17.51,17.51,76400.0,14.4739,14.4904,14.4657,14.4657,76400.0
2012-06-26 13:15:00,17.52,17.52,17.51,17.52,14800.0,14.4739,14.4739,14.4657,14.4739,14800.0
2012-06-26 13:20:00,17.52,17.53,17.51,17.51,34000.0,14.4739,14.4822,14.4657,14.4657,34000.0
2012-06-26 13:25:00,17.51,17.52,17.51,17.51,19600.0,14.4657,14.4739,14.4657,14.4657,19600.0
2012-06-26 13:30:00,17.5,17.5,17.49,17.5,104800.0,14.4574,14.4574,14.4491,14.4574,104800.0
2012-06-26 13:35:00,17.5,17.52,17.5,17.52,20000.0,14.4574,14.4739,14.4574,14.4739,20000.0
2012-06-26 13:40:00,17.52,17.53,17.52,17.52,28800.0,14.4739,14.4822,14.4739,14.4739,28800.0
2012-06-26 13:45:00,17.52,17.52,17.5,17.52,41600.0,14.4739,14.4739,14.4574,14.4739,41600.0
2012-06-26 13:50:00,17.54,17.54,17.53,17.53,15200.0,14.4904,14.4904,14.4822,14.4822,15200.0
2012-06-26 13:55:00,17.52,17.53,17.52,17.53,25600.0,14.4739,14.4822,14.4739,14.4822,25600.0
2012-06-26 14:00:00,17.53,17.55,17.53,17.54,54800.0,14.4822,14.4987,14.4822,14.4904,54800.0
2012-06-26 14:05:00,17.54,17.57,17.54,17.57,95600.0,14.4904,14.5152,14.4904,14.5152,95600.0
2012-06-26 14:10:00,17.58,17.6,17.58,17.6,28400.0,14.5235,14.54,14.5235,14.54,28400.0
2012-06-26 14:15:00,17.59,17.61,17.59,17.61,78800.0,14.5317,14.5483,14.5317,14.5483,78800.0
2012-06-26 14:20:00,17.61,17.62,17.6,17.61,55600.0,14.5483,14.5565,14.54,14.5483,55600.0
2012-06-26 14:25:00,17.61,17.61,17.6,17.6,34000.0,14.5483,14.5483,14.54,14.54,34000.0
2012-06-26 14:30:00,17.6,17.6,17.57,17.59,12800.0,14.54,14.54,14.5152,14.5317,12800.0
2012-06-26 14:35:00,17.59,17.59,17.56,17.57,25600.0,14.5317,14.5317,14.507,14.5152,25600.0
2012-06-26 14:40:00,17.57,17.59,17.57,17.58,18800.0,14.5152,14.5317,14.5152,14.5235,18800.0
2012-06-26 14:45:00,17.58,17.59,17.57,17.57,10000.0,14.5235,14.5317,14.5152,14.5152,10000.0
2012-06-26 14:50:00,17.58,17.58,17.54,17.55,70400.0,14.5235,14.5235,14.4904,14.4987,70400.0
2012-06-26 14:55:00,17.55,17.57,17.55,17.57,16400.0,14.4987,14.5152,14.4987,14.5152,16400.0
2012-06-26 15:00:00,17.57,17.58,17.57,17.57,34800.0,14.5152,14.5235,14.5152,14.5152,34800.0
2012-06-26 15:05:00,17.57,17.6,17.57,17.59,38400.0,14.5152,14.54,14.5152,14.5317,38400.0
2012-06-26 15:10:00,17.6,17.6,17.59,17.59,14000.0,14.54,14.54,14.5317,14.5317,14000.0
2012-06-26 15:15:00,17.58,17.61,17.58,17.59,26000.0,14.5235,14.5483,14.5235,14.5317,26000.0
2012-06-26 15:20:00,17.59,17.6,17.58,17.59,48800.0,14.5317,14.54,14.5235,14.5317,48800.0
2012-06-26 15:25:00,17.58,17.58,17.55,17.58,24000.0,14.5235,14.5235,14.4987,14.5235,24000.0
2012-06-26 15:30:00,17.57,17.57,17.56,17.56,7200.0,14.5152,14.5152,14.507,14.507,7200.0
2012-06-26 15:35:00,17.58,17.59,17.57,17.58,19200.0,14.5235,14.5317,14.5152,14.5235,19200.0
2012-06-26 15:40:00,17.58,17.59,17.57,17.58,20800.0,14.5235,14.5317,14.5152,14.5235,20800.0
2012-06-26 15:45:00,17.57,17.58,17.55,17.57,88000.0,14.5152,14.5235,14.4987,14.5152,88000.0
2012-06-26 15:50:00,17.56,17.56,17.54,17.56,148000.0,14.507,14.507,14.4904,14.507,148000.0
2012-06-26 15:55:00,17.56,17.56,17.53,17.54,155600.0,14.507,14.507,14.4822,14.4904,155600.0
2012-06-27 09:30:00,17.57,17.62,17.57,17.61,34800.0,14.5152,14.5565,14.5152,14.5483,34800.0
2012-06-27 09:35:00,17.61,17.65,17.6,17.64,152800.0,14.5483,14.5813,14.54,14.5731,152800.0
2012-06-27 09:40:00,17.65,17.66,17.61,17.62,170000.0,14.5813,14.5896,14.5483,14.5565,170000.0
2012-06-27 09:45:00,17.62,17.62,17.58,17.6,60400.0,14.5565,14.5565,14.5235,14.54,60400.0
2012-06-27 09:50:00,17.59,17.6,17.58,17.6,25200.0,14.5317,14.54,14.5235,14.54,25200.0
2012-06-27 09:55:00,17.61,17.62,17.6,17.62,21200.0,14.5483,14.5565,14.54,14.5565,21200.0
2012-06-27 10:00:00,17.63,17.67,17.61,17.67,112000.0,14.5648,14.5978,14.5483,14.5978,112000.0
2012-06-27 10:05:00,17.68,17.73,17.67,17.69,195200.0,14.6061,14.6474,14.5978,14.6144,195200.0
2012-06-27 10:10:00,17.7,17.73,17.7,17.72,24800.0,14.6226,14.6474,14.6226,14.6391,24800.0
2012-06-27 10:15:00,17.72,17.73,17.71,17.71,21600.0,14.6391,14.6474,14.6309,14.6309,21600.0
2012-06-27 10:20:00,17.72,17.73,17.69,17.7,456800.0,14.6391,14.6474,14.6144,14.6226,456800.0
2012-06-27 10:25:00,17.7,17.71,17.69,17.71,46400.0,14.6226,14.6309,14.6144,14.6309,46400.0
2012-06-27 10:30:00,17.71,17.72,17.69,17.7,66800.0,14.6309,14.6391,14.6144,14.6226,66800.0
2012-06-27 10:35:00,17.7,17.71,17.69,17.7,45200.0,14.6226,14.6309,14.6144,14.6226,45200.0
2012-06-27 10:40:00,17.7,17.7,17.67,17.68,36000.0,14.6226,14.6226,14.5978,14.6061,36000.0
2012-06-27 10:45:00,17.68,17.68,17.67,17.68,22000.0,14.6061,14.6061,14.5978,14.6061,22000.0
2012-06-27 10:50:00,17.68,17.68,17.67,17.67,7600.0,14.6061,14.6061,14.5978,14.5978,7600.0
2012-06-27 10:55:00,17.68,17.7,17.66,17.69,41200.0,14.6061,14.6226,14.5896,14.6144,41200.0
2012-06-27 11:00:00,17.7,17.7,17.69,17.7,20800.0,14.6226,14.6226,14.6144,14.6226,20800.0
2012-06-27 11:05:00,17.7,17.7,17.69,17.69,20000.0,14.6226,14.6226,14.6144,14.6144,20000.0
2012-06-27 11:10:00,17.68,17.68,17.65,17.65,11200.0,14.6061,14.6061,14.5813,14.5813,11200.0
2012-06-27 11:15:00,17.66,17.67,17.66,17.67,11200.0,14.5896,14.5978,14.5896,14.5978,11200.0
2012-06-27 11:20:00,17.67,17.68,17.67,17.68,12400.0,14.5978,14.6061,14.5978,14.6061,12400.0
2012-06-27 11:25:00,17.67,17.67,17.66,17.67,543200.0,14.5978,14.5978,14.5896,14.5978,543200.0
2012-06-27 11:30:00,17.68,17.69,17.68,17.69,50800.0,14.6061,14.6144,14.6061,14.6144,50800.0
2012-06-27 11:35:00,17.69,17.71,17.69,17.71,56800.0,14.6144,14.6309,14.6144,14.6309,56800.0
2012-06-27 11:40:00,17.71,17.75,17.7,17.74,351600.0,14.6309,14.6639,14.6226,14.6557,351600.0
2012-06-27 11:45:00,17.75,17.75,17.73,17.73,10800.0,14.6639,14.6639,14.6474,14.6474,10800.0
2012-06-27 11:50:00,17.73,17.74,17.73,17.74,8800.0,14.6474,14.6557,14.6474,14.6557,8800.0
2012-06-27 11:55:00,17.74,17.74,17.74,17.74,23600.0,14.6557,14.6557,14.6557,14.6557,23600.0
2012-06-27 12:00:00,17.74,17.75,17.73,17.75,13200.0,14.6557,14.6639,14.6474,14.6639,13200.0
2012-06-27 12:05:00,17.75,17.78,17.75,17.78,120000.0,14.6639,14.6887,14.6639,14.6887,120000.0
2012-06-27 12:10:00,17.77,17.78,17.77,17.77,28400.0,14.6804,14.6887,14.6804,14.6804,28400.0
2012-06-27 12:15:00,17.76,17.77,17.75,17.76,17200.0,14.6722,14.6804,14.6639,14.6722,17200.0
2012-06-27 12:20:00,17.76,17.76,17.76,17.76,2800.0,14.6722,14.6722,14.6722,14.6722,2800.0
2012-06-27 12:25:00,17.76,17.78,17.76,17.77,32800.0,14.6722,14.6887,14.6722,14.6804,32800.0
2012-06-27 12:30:00,17.76,17.76,17.74,17.74,13200.0,14.6722,14.6722,14.6557,14.6557,13200.0
2012-06-27 12:35:00,17.74,17.76,17.74,17.75,4800.0,14.6557,14.6722,14.6557,14.6639,4800.0
2012-06-27 12:40:00,17.76,17.77,17.75,17.76,25200.0,14.6722,14.6804,14.6639,14.6722,25200.0
2012-06-27 12:45:00,17.77,17.77,17.75,17.75,18000.0,14.6804,14.6804,14.6639,14.6639,18000.0
2012-06-27 12:50:00,17.75,17.76,17.75,17.75,11600.0,14.6639,14.6722,14.6639,14.6639,11600.0
2012-06-27 12:55:00,17.75,17.75,17.74,17.74,11600.0,14.6639,14.6639,14.6557,14.6557,11600.0
2012-06-27 13:00:00,17.74,17.75,17.73,17.75,40400.0,14.6557,14.6639,14.6474,14.6639,40400.0
2012-06-27 13:05:00,17.75,17.75,17.74,17.75,32000.0,14.6639,14.6639,14.6557,14.6639,32000.0
2012-06-27 13:10:00,17.75,17.77,17.75,17.77,91600.0,14.6639,14.6804,14.6639,14.6804,91600.0
2012-06-27 13:15:00,17.77,17.77,17.74,17.75,36800.0,14.6804,14.6804,14.6557,14.6639,36800.0
2012-06-27 13:20:00,17.75,17.76,17.74,17.74,103600.0,14.6639,14.6722,14.6557,14.6557,103600.0
2012-06-27 13:25:00,17.74,17.74,17.73,17.73,68000.0,14.6557,14.6557,14.6474,14.6474,68000.0
2012-06-27 13:30:00,17.72,17.72,17.7,17.71,110400.0,14.6391,14.6391,14.6226,14.6309,110400.0
2012-06-27 13:35:00,17.7,17.71,17.7,17.71,14000.0,14.6226,14.6309,14.6226,14.6309,14000.0
2012-06-27 13:40:00,17.7,17.73,17.7,17.72,28400.0,14.6226,14.6474,14.6226,14.6391,28400.0
2012-06-27 13:45:00,17.72,17.72,17.71,17.71,56000.0,14.6391,14.6391,14.6309,14.6309,56000.0
2012-06-27 13:50:00,17.71,17.72,17.7,17.7,10000.0,14.6309,14.6391,14.6226,14.6226,10000.0
2012-06-27 13:55:00,17.7,17.72,17.7,17.71,30800.0,14.6226,14.6391,14.6226,14.6309,30800.0
2012-06-27 14:00:00,17.71,17.72,17.71,17.71,14800.0,14.6309,14.6391,14.6309,14.6309,14800.0
2012-06-27 14:05:00,17.71,17.71,17.69,17.7,37200.0,14.6309,14.6309,14.6144,14.6226,37200.0
2012-06-27 14:10:00,17.7,17.71,17.69,17.69,50000.0,14.6226,14.6309,14.6144,14.6144,50000.0
2012-06-27 14:15:00,17.7,17.71,17.69,17.7,38000.0,14.6226,14.6309,14.6144,14.6226,38000.0
2012-06-27 14:20:00,17.71,17.71,17.7,17.7,4800.0,14.6309,14.6309,14.6226,14.6226,4800.0
2012-06-27 14:25:00,17.71,17.71,17.7,17.71,49200.0,14.6309,14.6309,14.6226,14.6309,49200.0
2012-06-27 14:30:00,17.7,17.73,17.7,17.72,30400.0,14.6226,14.6474,14.6226,14.6391,30400.0
2012-06-27 14:35:00,17.73,17.73,17.71,17.71,20400.0,14.6474,14.6474,14.6309,14.6309,20400.0
2012-06-27 14:40:00,17.71,17.72,17.71,17.71,39200.0,14.6309,14.6391,14.6309,14.6309,39200.0
2012-06-27 14:45:00,17.71,17.73,17.71,17.72,31200.0,14.6309,14.6474,14.6309,14.6391,31200.0
2012-06-27 14:50:00,17.71,17.73,17.71,17.72,22000.0,14.6309,14.6474,14.6309,14.6391,22000.0
2012-06-27 14:55:00,17.71,17.72,17.71,17.72,51200.0,14.6309,14.6391,14.6309,14.6391,51200.0
2012-06-27 15:00:00,17.72,17.72,17.71,17.72,9200.0,14.6391,14.6391,14.6309,14.6391,9200.0
2012-06-27 15:05:00,17.72,17.73,17.72,17.73,25600.0,14.6391,14.6474,14.6391,14.6474,25600.0
2012-06-27 15:10:00,17.73,17.76,17.73,17.75,37600.0,14.6474,14.6722,14.6474,14.6639,37600.0
2012-06-27 15:15:00,17.75,17.76,17.75,17.76,20400.0,14.6639,14.6722,14.6639,14.6722,20400.0
2012-06-27 15:20:00,17.76,17.78,17.76,17.76,43200.0,14.6722,14.6887,14.6722,14.6722,43200.0
2012-06-27 15:25:00,17.76,17.78,17.76,17.77,29600.0,14.6722,14.6887,14.6722,14.6804,29600.0
2012-06-27 15:30:00,17.77,17.77,17.75,17.76,34000.0,14.6804,14.6804,14.6639,14.6722,34000.0
2012-06-27 15:35:00,17.76,17.77,17.75,17.77,34000.0,14.6722,14.6804,14.6639,14.6804,34000.0
2012-06-27 15:40:00,17.77,17.79,17.77,17.79,74400.0,14.6804,14.697,14.6804,14.697,74400.0
2012-06-27 15:45:00,17.79,17.79,17.76,17.77,50800.0,14.697,14.697,14.6722,14.6804,50800.0
2012-06-27 15:50:00,17.78,17.78,17.76,17.76,39200.0,14.6887,14.6887,14.6722,14.6722,39200.0
2012-06-27 15:55:00,17.77,17.78,17.75,17.78,368000.0,14.6804,14.6887,14.6639,14.6887,368000.0
2012-06-28 09:30:00,17.62,17.66,17.62,17.64,56400.0,14.5565,14.5896,14.5565,14.5731,56400.0
2012-06-28 09:35:00,17.64,17.69,17.64,17.69,138400.0,14.5731,14.6144,14.5731,14.6144,138400.0
2012-06-28 09:40:00,17.68,17.72,17.68,17.7,64000.0,14.6061,14.6391,14.6061,14.6226,64000.0
2012-06-28 09:45:00,17.7,17.75,17.7,17.74,144800.0,14.6226,14.6639,14.6226,14.6557,144800.0
2012-06-28 09:50:00,17.73,17.77,17.73,17.74,68000.0,14.6474,14.6804,14.6474,14.6557,68000.0
2012-06-28 09:55:00,17.74,17.75,17.71,17.72,44800.0,14.6557,14.6639,14.6309,14.6391,44800.0
2012-06-28 10:00:00,17.71,17.74,17.7,17.71,45200.0,14.6309,14.6557,14.6226,14.6309,45200.0
2012-06-28 10:05:00,17.71,17.72,17.6,17.63,237200.0,14.6309,14.6391,14.54,14.5648,237200.0
2012-06-28 10:10:00,17.65,17.71,17.65,17.67,66800.0,14.5813,14.6309,14.5813,14.5978,66800.0
2012-06-28 10:15:00,17.67,17.71,17.64,17.71,63200.0,14.5978,14.6309,14.5731,14.6309,63200.0
2012-06-28 10:20:00,17.73,17.74,17.7,17.7,67600.0,14.6474,14.6557,14.6226,14.6226,67600.0
2012-06-28 10:25:00,17.7,17.7,17.62,17.63,81200.0,14.6226,14.6226,14.5565,14.5648,81200.0
2012-06-28 10:30:00,17.62,17.62,17.59,17.6,88000.0,14.5565,14.5565,14.5317,14.54,88000.0
2012-06-28 10:35:00,17.6,17.6,17.54,17.55,150000.0,14.54,14.54,14.4904,14.4987,150000.0
2012-06-28 10:40:00,17.54,17.55,17.52,17.55,74800.0,14.4904,14.4987,14.4739,14.4987,74800.0
2012-06-28 10:45:00,17.53,17.56,17.53,17.55,67600.0,14.4822,14.507,14.4822,14.4987,67600.0
2012-06-28 10:50:00,17.55,17.58,17.55,17.57,72800.0,14.4987,14.5235,14.4987,14.5152,72800.0
2012-06-28 10:55:00,17.56,17.58,17.56,17.58,43600.0,14.507,14.5235,14.507,14.5235,43600.0
2012-06-28 11:00:00,17.57,17.58,17.55,17.56,80800.0,14.5152,14.5235,14.4987,14.507,80800.0
2012-06-28 11:05:00,17.56,17.59,17.56,17.57,131200.0,14.507,14.5317,14.507,14.5152,131200.0
2012-06-28 11:10:00,17.57,17.58,17.57,17.58,9200.0,14.5152,14.5235,14.5152,14.5235,9200.0
2012-06-28 11:15:00,17.57,17.59,17.57,17.58,17200.0,14.5152,14.5317,14.5152,14.5235,17200.0
2012-06-28 11:20:00,17.59,17.6,17.59,17.6,10800.0,14.5317,14.54,14.5317,14.54,10800.0
2012-06-28 11:25:00,17.6,17.61,17.6,17.61,27200.0,14.54,14.5483,14.54,14.5483,27200.0
2012-06-28 11:30:00,17.61,17.63,17.61,17.62,10400.0,14.5483,14.5648,14.5483,14.5565,10400.0
2012-06-28 11:35:00,17.62,17.64,17.62,17.62,42400.0,14.5565,14.5731,14.5565,14.5565,42400.0
2012-06-28 11:40:00,17.62,17.62,17.61,17.61,10800.0,14.5565,14.5565,14.5483,14.5483,10800.0
2012-06-28 11:45:00,17.61,17.61,17.6,17.6,28800.0,14.5483,14.5483,14.54,14.54,28800.0
2012-06-28 11:50:00,17.6,17.61,17.6,17.6,33200.0,14.54,14.5483,14.54,14.54,33200.0
2012-06-28 11:55:00,17.6,17.61,17.6,17.6,24000.0,14.54,14.5483,14.54,14.54,24000.0
2012-06-28 12:00:00,17.61,17.61,17.61,17.61,18400.0,14.5483,14.5483,14.5483,14.5483,18400.0
2012-06-28 12:05:00,17.62,17.62,17.6,17.61,33600.0,14.5565,14.5565,14.54,14.5483,33600.0
2012-06-28 12:10:00,17.62,17.62,17.61,17.61,34400.0,14.5565,14.5565,14.5483,14.5483,34400.0
2012-06-28 12:15:00,17.61,17.61,17.59,17.59,15200.0,14.5483,14.5483,14.5317,14.5317,15200.0
2012-06-28 12:20:00,17.59,17.59,17.56,17.57,34800.0,14.5317,14.5317,14.507,14.5152,34800.0
2012-06-28 12:25:00,17.58,17.59,17.58,17.58,98800.0,14.5235,14.5317,14.5235,14.5235,98800.0
2012-06-28 12:30:00,17.58,17.58,17.57,17.57,32400.0,14.5235,14.5235,14.5152,14.5152,32400.0
2012-06-28 12:35:00,17.57,17.58,17.57,17.57,2800.0,14.5152,14.5235,14.5152,14.5152,2800.0
2012-06-28 12:40:00,17.57,17.57,17.57,17.57,9600.0,14.5152,14.5152,14.5152,14.5152,9600.0
2012-06-28 12:45:00,17.57,17.57,17.56,17.57,19600.0,14.5152,14.5152,14.507,14.5152,19600.0
2012-06-28 12:50:00,17.57,17.6,17.57,17.6,8800.0,14.5152,14.54,14.5152,14.54,8800.0
2012-06-28 12:55:00,17.6,17.6,17.59,17.59,10400.0,14.54,14.54,14.5317,14.5317,10400.0
2012-06-28 13:00:00,17.59,17.59,17.56,17.57,79600.0,14.5317,14.5317,14.507,14.5152,79600.0
2012-06-28 13:05:00,17.57,17.59,17.57,17.59,28400.0,14.5152,14.5317,14.5152,14.5317,28400.0
2012-06-28 13:10:00,17.58,17.59,17.58,17.58,12800.0,14.5235,14.5317,14.5235,14.5235,12800.0
2012-06-28 13:15:00,17.58,17.58,17.57,17.57,23600.0,14.5235,14.5235,14.5152,14.5152,23600.0
2012-06-28 13:20:00,17.57,17.58,17.57,17.57,69200.0,14.5152,14.5235,14.5152,14.5152,69200.0
2012-06-28 13:25:00,17.58,17.6,17.58,17.58,30800.0,14.5235,14.54,14.5235,14.5235,30800.0
2012-06-28 13:30:00,17.58,17.58,17.57,17.57,35600.0,14.5235,14.5235,14.5152,14.5152,35600.0
2012-06-28 13:35:00,17.57,17.58,17.56,17.56,34400.0,14.5152,14.5235,14.507,14.507,34400.0
2012-06-28 13:40:00,17.56,17.56,17.55,17.56,54400.0,14.507,14.507,14.4987,14.507,54400.0
2012-06-28 13:45:00,17.57,17.57,17.55,17.55,14400.0,14.5152,14.5152,14.4987,14.4987,14400.0
2012-06-28 13:50:00,17.56,17.56,17.55,17.55,35600.0,14.507,14.507,14.4987,14.4987,35600.0
2012-06-28 13:55:00,17.55,17.58,17.54,17.56,44400.0,14.4987,14.5235,14.4904,14.507,44400.0
2012-06-28 14:00:00,17.57,17.58,17.57,17.57,6000.0,14.5152,14.5235,14.5152,14.5152,6000.0
2012-06-28 14:05:00,17.57,17.57,17.55,17.55,27600.0,14.5152,14.5152,14.4987,14.4987,27600.0
2012-06-28 14:10:00,17.55,17.56,17.55,17.56,6800.0,14.4987,14.507,14.4987,14.507,6800.0
2012-06-28 14:15:00,17.55,17.55,17.53,17.54,22800.0,14.4987,14.4987,14.4822,14.4904,22800.0
2012-06-28 14:20:00,17.54,17.55,17.53,17.54,12000.0,14.4904,14.4987,14.4822,14.4904,12000.0
2012-06-28 14:25:00,17.53,17.54,17.53,17.54,4400.0,14.4822,14.4904,14.4822,14.4904,4400.0
2012-06-28 14:30:00,17.53,17.54,17.53,17.54,12400.0,14.4822,14.4904,14.4822,14.4904,12400.0
2012-06-28 14:35:00,17.55,17.55,17.54,17.54,12800.0,14.4987,14.4987,14.4904,14.4904,12800.0
2012-06-28 14:40:00,17.55,17.56,17.55,17.56,22800.0,14.4987,14.507,14.4987,14.507,22800.0
2012-06-28 14:45:00,17.56,17.57,17.55,17.56,22000.0,14.507,14.5152,14.4987,14.507,22000.0
2012-06-28 14:50:00,17.56,17.56,17.56,17.56,7600.0,14.507,14.507,14.507,14.507,7600.0
2012-06-28 14:55:00,17.56,17.58,17.56,17.58,63200.0,14.507,14.5235,14.507,14.5235,63200.0
2012-06-28 15:00:00,17.58,17.6,17.58,17.58,16000.0,14.5235,14.54,14.5235,14.5235,16000.0
2012-06-28 15:05:00,17.59,17.61,17.58,17.6,22400.0,14.5317,14.5483,14.5235,14.54,22400.0
2012-06-28 15:10:00,17.59,17.59,17.58,17.59,4400.0,14.5317,14.5317,14.5235,14.5317,4400.0
2012-06-28 15:15:00,17.59,17.6,17.59,17.6,14800.0,14.5317,14.54,14.5317,14.54,14800.0
2012-06-28 15:20:00,17.6,17.63,17.6,17.62,23200.0,14.54,14.5648,14.54,14.5565,23200.0
2012-06-28 15:25:00,17.61,17.63,17.6,17.62,19600.0,14.5483,14.5648,14.54,14.5565,19600.0
2012-06-28 15:30:00,17.63,17.71,17.63,17.68,69600.0,14.5648,14.6309,14.5648,14.6061,69600.0
2012-06-28 15:35:00,17.68,17.76,17.68,17.75,296000.0,14.6061,14.6722,14.6061,14.6639,296000.0
2012-06-28 15:40:00,17.77,17.77,17.71,17.73,140000.0,14.6804,14.6804,14.6309,14.6474,140000.0
2012-06-28 15:45:00,17.73,17.77,17.73,17.74,56400.0,14.6474,14.6804,14.6474,14.6557,56400.0
2012-06-28 15:50:00,17.76,17.77,17.74,17.75,56800.0,14.6722,14.6804,14.6557,14.6639,56800.0
2012-06-28 15:55:00,17.77,17.8,17.77,17.79,262000.0,14.6804,14.7052,14.6804,14.697,262000.0
2012-06-29 09:30:00,18.15,18.18,18.12,18.13,198000.0,14.9944,15.0192,14.9696,14.9779,198000.0
2012-06-29 09:35:00,18.13,18.13,18.1,18.11,68400.0,14.9779,14.9779,14.9531,14.9613,68400.0
2012-06-29 09:40:00,18.1,18.13,18.09,18.11,50000.0,14.9531,14.9779,14.9448,14.9613,50000.0
2012-06-29 09:45:00,18.11,18.13,18.08,18.09,19200.0,14.9613,14.9779,14.9366,14.9448,19200.0
2012-06-29 09:50:00,18.09,18.1,18.09,18.1,22000.0,14.9448,14.9531,14.9448,14.9531,22000.0
2012-06-29 09:55:00,18.09,18.13,18.08,18.13,54800.0,14.9448,14.9779,14.9366,14.9779,54800.0
2012-06-29 10:00:00,18.13,18.14,18.13,18.14,61200.0,14.9779,14.9861,14.9779,14.9861,61200.0
2012-06-29 10:05:00,18.15,18.15,18.13,18.15,86800.0,14.9944,14.9944,14.9779,14.9944,86800.0
2012-06-29 10:10:00,18.15,18.18,18.15,18.17,126000.0,14.9944,15.0192,14.9944,15.0109,126000.0
2012-06-29 10:15:00,18.18,18.2,18.18,18.2,110000.0,15.0192,15.0357,15.0192,15.0357,110000.0
2012-06-29 10:20:00,18.2,18.21,18.19,18.19,47600.0,15.0357,15.0439,15.0274,15.0274,47600.0
2012-06-29 10:25:00,18.19,18.19,18.18,18.19,10000.0,15.0274,15.0274,15.0192,15.0274,10000.0
2012-06-29 10:30:00,18.19,18.19,18.17,18.19,58400.0,15.0274,15.0274,15.0109,15.0274,58400.0
2012-06-29 10:35:00,18.19,18.19,18.18,18.19,39600.0,15.0274,15.0274,15.0192,15.0274,39600.0
2012-06-29 10:40:00,18.19,18.2,18.19,18.2,22400.0,15.0274,15.0357,15.0274,15.0357,22400.0
2012-06-29 10:45:00,18.2,18.2,18.18,18.18,22000.0,15.0357,15.0357,15.0192,15.0192,22000.0
2012-06-29 10:50:00,18.18,18.19,18.18,18.18,22400.0,15.0192,15.0274,15.0192,15.0192,22400.0
2012-06-29 10:55:00,18.18,18.19,18.18,18.19,13600.0,15.0192,15.0274,15.0192,15.0274,13600.0
2012-06-29 11:00:00,18.19,18.21,18.19,18.19,70000.0,15.0274,15.0439,15.0274,15.0274,70000.0
2012-06-29 11:05:00,18.19,18.2,18.18,18.19,14800.0,15.0274,15.0357,15.0192,15.0274,14800.0
2012-06-29 11:10:00,18.18,18.21,18.18,18.2,29200.0,15.0192,15.0439,15.0192,15.0357,29200.0
2012-06-29 11:15:00,18.19,18.22,18.19,18.21,25200.0,15.0274,15.0522,15.0274,15.0439,25200.0
2012-06-29 11:20:00,18.22,18.24,18.21,18.24,53200.0,15.0522,15.0687,15.0439,15.0687,53200.0
2012-06-29 11:25:00,18.24,18.24,18.23,18.24,14800.0,15.0687,15.0687,15.0605,15.0687,14800.0
2012-06-29 11:30:00,18.24,18.25,18.22,18.24,20000.0,15.0687,15.077,15.0522,15.0687,20000.0
2012-06-29 11:35:00,18.23,18.23,18.23,18.23,2800.0,15.0605,15.0605,15.0605,15.0605,2800.0
2012-06-29 11:40:00,18.23,18.24,18.22,18.23,57600.0,15.0605,15.0687,15.0522,15.0605,57600.0
2012-06-29 11:45:00,18.23,18.23,18.22,18.22,25200.0,15.0605,15.0605,15.0522,15.0522,25200.0
2012-06-29 11:50:00,18.22,18.23,18.22,18.23,23600.0,15.0522,15.0605,15.0522,15.0605,23600.0
2012-06-29 11:55:00,18.23,18.24,18.23,18.24,17200.0,15.0605,15.0687,15.0605,15.0687,17200.0
2012-06-29 12:00:00,18.24,18.24,18.24,18.24,29200.0,15.0687,15.0687,15.0687,15.0687,29200.0
2012-06-29 12:05:00,18.24,18.25,18.24,18.24,17600.0,15.0687,15.077,15.0687,15.0687,17600.0
2012-06-29 12:10:00,18.24,18.25,18.23,18.23,49600.0,15.0687,15.077,15.0605,15.0605,49600.0
2012-06-29 12:15:00,18.23,18.24,18.23,18.23,6400.0,15.0605,15.0687,15.0605,15.0605,6400.0
2012-06-29 12:20:00,18.23,18.24,18.23,18.24,22000.0,15.0605,15.0687,15.0605,15.0687,22000.0
2012-06-29 12:25:00,18.24,18.24,18.23,18.24,11200.0,15.0687,15.0687,15.0605,15.0687,11200.0
2012-06-29 12:30:00,18.24,18.24,18.23,18.23,9200.0,15.0687,15.0687,15.0605,15.0605,9200.0
2012-06-29 12:35:00,18.22,18.23,18.22,18.22,10800.0,15.0522,15.0605,15.0522,15.0522,10800.0
2012-06-29 12:40:00,18.23,18.23,18.22,18.23,18800.0,15.0605,15.0605,15.0522,15.0605,18800.0
2012-06-29 12:45:00,18.23,18.24,18.23,18.23,16400.0,15.0605,15.0687,15.0605,15.0605,16400.0
2012-06-29 12:50:00,18.23,18.24,18.23,18.23,50000.0,15.0605,15.0687,15.0605,15.0605,50000.0
2012-06-29 12:55:00,18.23,18.27,18.23,18.26,50400.0,15.0605,15.0935,15.0605,15.0853,50400.0
2012-06-29 13:00:00,18.27,18.27,18.26,18.26,18800.0,15.0935,15.0935,15.0853,15.0853,18800.0
2012-06-29 13:05:00,18.27,18.28,18.27,18.28,37600.0,15.0935,15.1018,15.0935,15.1018,37600.0
2012-06-29 13:10:00,18.28,18.28,18.27,18.27,8400.0,15.1018,15.1018,15.0935,15.0935,8400.0
2012-06-29 13:15:00,18.28,18.29,18.28,18.29,20800.0,15.1018,15.11,15.1018,15.11,20800.0
2012-06-29 13:20:00,18.29,18.3,18.29,18.3,8400.0,15.11,15.1183,15.11,15.1183,8400.0
2012-06-29 13:25:00,18.3,18.31,18.29,18.3,42400.0,15.1183,15.1266,15.11,15.1183,42400.0
2012-06-29 13:30:00,18.29,18.3,18.29,18.3,8000.0,15.11,15.1183,15.11,15.1183,8000.0
2012-06-29 13:35:00,18.31,18.31,18.3,18.3,10400.0,15.1266,15.1266,15.1183,15.1183,10400.0
2012-06-29 13:40:00,18.3,18.3,18.3,18.3,14800.0,15.1183,15.1183,15.1183,15.1183,14800.0
2012-06-29 13:45:00,18.3,18.31,18.3,18.31,44000.0,15.1183,15.1266,15.1183,15.1266,44000.0
2012-06-29 13:50:00,18.31,18.31,18.3,18.3,29200.0,15.1266,15.1266,15.1183,15.1183,29200.0
2012-06-29 13:55:00,18.3,18.33,18.3,18.32,123200.0,15.1183,15.1431,15.1183,15.1348,123200.0
2012-06-29 14:00:00,18.32,18.32,18.31,18.31,25600.0,15.1348,15.1348,15.1266,15.1266,25600.0
2012-06-29 14:05:00,18.31,18.31,18.3,18.3,10800.0,15.1266,15.1266,15.1183,15.1183,10800.0
2012-06-29 14:10:00,18.3,18.31,18.29,18.31,20000.0,15.1183,15.1266,15.11,15.1266,20000.0
2012-06-29 14:15:00,18.31,18.32,18.3,18.32,40400.0,15.1266,15.1348,15.1183,15.1348,40400.0
2012-06-29 14:20:00,18.32,18.32,18.32,18.32,34800.0,15.1348,15.1348,15.1348,15.1348,34800.0
2012-06-29 14:25:00,18.32,18.36,18.32,18.35,66400.0,15.1348,15.1679,15.1348,15.1596,66400.0
2012-06-29 14:30:00,18.35,18.35,18.32,18.32,96800.0,15.1596,15.1596,15.1348,15.1348,96800.0
2012-06-29 14:35:00,18.32,18.32,18.31,18.31,30800.0,15.1348,15.1348,15.1266,15.1266,30800.0
2012-06-29 14:40:00,18.32,18.33,18.32,18.32,17200.0,15.1348,15.1431,15.1348,15.1348,17200.0
2012-06-29 14:45:00,18.33,18.35,18.31,18.34,51600.0,15.1431,15.1596,15.1266,15.1513,51600.0
2012-06-29 14:50:00,18.35,18.35,18.33,18.34,27200.0,15.1596,15.1596,15.1431,15.1513,27200.0
2012-06-29 14:55:00,18.34,18.35,18.34,18.35,29600.0,15.1513,15.1596,15.1513,15.1596,29600.0
2012-06-29 15:00:00,18.34,18.35,18.33,18.35,37200.0,15.1513,15.1596,15.1431,15.1596,37200.0
2012-06-29 15:05:00,18.35,18.35,18.34,18.35,42000.0,15.1596,15.1596,15.1513,15.1596,42000.0
2012-06-29 15:10:00,18.35,18.35,18.33,18.34,80400.0,15.1596,15.1596,15.1431,15.1513,80400.0
2012-06-29 15:15:00,18.33,18.34,18.32,18.33,52400.0,15.1431,15.1513,15.1348,15.1431,52400.0
2012-06-29 15:20:00,18.32,18.32,18.31,18.31,52000.0,15.1348,15.1348,15.1266,15.1266,52000.0
2012-06-29 15:25:00,18.31,18.31,18.3,18.3,30400.0,15.1266,15.1266,15.1183,15.1183,30400.0
2012-06-29 15:30:00,18.3,18.3,18.28,18.29,106400.0,15.1183,15.1183,15.1018,15.11,106400.0
2012-06-29 15:35:00,18.29,18.32,18.29,18.29,533600.0,15.11,15.1348,15.11,15.11,533600.0
2012-06-29 15:40:00,18.3,18.31,18.28,18.29,18800.0,15.1183,15.1266,15.1018,15.11,18800.0
2012-06-29 15:45:00,18.29,18.31,18.28,18.3,42000.0,15.11,15.1266,15.1018,15.1183,42000.0
2012-06-29 15:50:00,18.3,18.32,18.3,18.32,55200.0,15.1183,15.1348,15.1183,15.1348,55200.0
2012-06-29 15:55:00,18.32,18.33,18.29,18.33,724000.0,15.1348,15.1431,15.11,15.1431,724000.0
2012-07-02 09:30:00,18.43,18.43,18.35,18.39,585200.0,15.2257,15.2257,15.1596,15.1927,585200.0
2012-07-02 09:35:00,18.39,18.45,18.37,18.4,411200.0,15.1927,15.2422,15.1761,15.2009,411200.0
2012-07-02 09:40:00,18.36,18.38,18.36,18.37,83200.0,15.1679,15.1844,15.1679,15.1761,83200.0
2012-07-02 09:45:00,18.38,18.4,18.38,18.38,86800.0,15.1844,15.2009,15.1844,15.1844,86800.0
2012-07-02 09:50:00,18.39,18.39,18.35,18.36,71600.0,15.1927,15.1927,15.1596,15.1679,71600.0
2012-07-02 09:55:00,18.35,18.35,18.31,18.32,51600.0,15.1596,15.1596,15.1266,15.1348,51600.0
2012-07-02 10:00:00,18.32,18.32,18.26,18.28,69200.0,15.1348,15.1348,15.0853,15.1018,69200.0
2012-07-02 10:05:00,18.28,18.28,18.24,18.25,77200.0,15.1018,15.1018,15.0687,15.077,77200.0
2012-07-02 10:10:00,18.25,18.28,18.25,18.28,22400.0,15.077,15.1018,15.077,15.1018,22400.0
2012-07-02 10:15:00,18.27,18.29,18.26,18.28,104800.0,15.0935,15.11,15.0853,15.1018,104800.0
2012-07-02 10:20:00,18.28,18.31,18.27,18.3,32400.0,15.1018,15.1266,15.0935,15.1183,32400.0
2012-07-02 10:25:00,18.29,18.29,18.27,18.27,14800.0,15.11,15.11,15.0935,15.0935,14800.0
2012-07-02 10:30:00,18.27,18.28,18.27,18.27,12400.0,15.0935,15.1018,15.0935,15.0935,12400.0
2012-07-02 10:35:00,18.27,18.27,18.25,18.26,29600.0,15.0935,15.0935,15.077,15.0853,29600.0
2012-07-02 10:40:00,18.25,18.27,18.25,18.25,19600.0,15.077,15.0935,15.077,15.077,19600.0
2012-07-02 10:45:00,18.27,18.29,18.27,18.29,25600.0,15.0935,15.11,15.0935,15.11,25600.0
2012-07-02 10:50:00,18.29,18.31,18.29,18.3,822000.0,15.11,15.1266,15.11,15.1183,822000.0
2012-07-02 10:55:00,18.3,18.3,18.29,18.29,116400.0,15.1183,15.1183,15.11,15.11,116400.0
2012-07-02 11:00:00,18.29,18.29,18.28,18.28,90400.0,15.11,15.11,15.1018,15.1018,90400.0
2012-07-02 11:05:00,18.29,18.3,18.29,18.29,44800.0,15.11,15.1183,15.11,15.11,44800.0
2012-07-02 11:10:00,18.28,18.28,18.24,18.25,148000.0,15.1018,15.1018,15.0687,15.077,148000.0
2012-07-02 11:15:00,18.25,18.27,18.25,18.26,75600.0,15.077,15.0935,15.077,15.0853,75600.0
2012-07-02 11:20:00,18.26,18.28,18.25,18.26,27200.0,15.0853,15.1018,15.077,15.0853,27200.0
2012-07-02 11:25:00,18.26,18.26,18.25,18.25,17200.0,15.0853,15.0853,15.077,15.077,17200.0
2012-07-02 11:30:00,18.25,18.28,18.25,18.28,24400.0,15.077,15.1018,15.077,15.1018,24400.0
2012-07-02 11:35:00,18.29,18.29,18.28,18.28,16000.0,15.11,15.11,15.1018,15.1018,16000.0
2012-07-02 11:40:00,18.28,18.28,18.25,18.27,21600.0,15.1018,15.1018,15.077,15.0935,21600.0
2012-07-02 11:45:00,18.27,18.27,18.25,18.25,17600.0,15.0935,15.0935,15.077,15.077,17600.0
2012-07-02 11:50:00,18.26,18.26,18.25,18.25,14400.0,15.0853,15.0853,15.077,15.077,14400.0
2012-07-02 11:55:00,18.25,18.25,18.24,18.24,6000.0,15.077,15.077,15.0687,15.0687,6000.0
2012-07-02 12:00:00,18.24,18.24,18.24,18.24,4800.0,15.0687,15.0687,15.0687,15.0687,4800.0
2012-07-02 12:05:00,18.24,18.25,18.24,18.25,8000.0,15.0687,15.077,15.0687,15.077,8000.0
2012-07-02 12:10:00,18.24,18.26,18.24,18.26,20400.0,15.0687,15.0853,15.0687,15.0853,20400.0
2012-07-02 12:15:00,18.26,18.26,18.25,18.25,6000.0,15.0853,15.0853,15.077,15.077,6000.0
2012-07-02 12:20:00,18.25,18.28,18.25,18.28,42800.0,15.077,15.1018,15.077,15.1018,42800.0
2012-07-02 12:25:00,18.28,18.29,18.26,18.27,23200.0,15.1018,15.11,15.0853,15.0935,23200.0
2012-07-02 12:30:00,18.27,18.28,18.27,18.28,17200.0,15.0935,15.1018,15.0935,15.1018,17200.0
2012-07-02 12:35:00,18.27,18.29,18.27,18.28,15200.0,15.0935,15.11,15.0935,15.1018,15200.0
2012-07-02 12:40:00,18.29,18.29,18.28,18.29,14400.0,15.11,15.11,15.1018,15.11,14400.0
2012-07-02 12:45:00,18.28,18.3,18.28,18.3,37600.0,15.1018,15.1183,15.1018,15.1183,37600.0
2012-07-02 12:50:00,18.3,18.34,18.3,18.32,158800.0,15.1183,15.1513,15.1183,15.1348,158800.0
2012-07-02 12:55:00,18.32,18.32,18.31,18.32,96000.0,15.1348,15.1348,15.1266,15.1348,96000.0
2012-07-02 13:00:00,18.32,18.32,18.31,18.31,31200.0,15.1348,15.1348,15.1266,15.1266,31200.0
2012-07-02 13:05:00,18.31,18.31,18.3,18.3,50400.0,15.1266,15.1266,15.1183,15.1183,50400.0
2012-07-02 13:10:00,18.29,18.29,18.29,18.29,11200.0,15.11,15.11,15.11,15.11,11200.0
2012-07-02 13:15:00,18.29,18.3,18.28,18.3,19600.0,15.11,15.1183,15.1018,15.1183,19600.0
2012-07-02 13:20:00,18.29,18.29,18.29,18.29,13200.0,15.11,15.11,15.11,15.11,13200.0
2012-07-02 13:25:00,18.29,18.3,18.29,18.3,14000.0,15.11,15.1183,15.11,15.1183,14000.0
2012-07-02 13:30:00,18.29,18.3,18.29,18.29,7600.0,15.11,15.1183,15.11,15.11,7600.0
2012-07-02 13:35:00,18.29,18.29,18.28,18.28,10800.0,15.11,15.11,15.1018,15.1018,10800.0
2012-07-02 13:40:00,18.27,18.28,18.27,18.27,16400.0,15.0935,15.1018,15.0935,15.0935,16400.0
2012-07-02 13:45:00,18.27,18.28,18.27,18.28,12800.0,15.0935,15.1018,15.0935,15.1018,12800.0
2012-07-02 13:50:00,18.28,18.28,18.27,18.27,18400.0,15.1018,15.1018,15.0935,15.0935,18400.0
2012-07-02 13:55:00,18.27,18.28,18.26,18.27,15600.0,15.0935,15.1018,15.0853,15.0935,15600.0
2012-07-02 14:00:00,18.27,18.27,18.25,18.25,16000.0,15.0935,15.0935,15.077,15.077,16000.0
2012-07-02 14:05:00,18.25,18.29,18.24,18.29,79600.0,15.077,15.11,15.0687,15.11,79600.0
2012-07-02 14:10:00,18.29,18.3,18.29,18.29,55600.0,15.11,15.1183,15.11,15.11,55600.0
2012-07-02 14:15:00,18.29,18.32,18.29,18.32,34400.0,15.11,15.1348,15.11,15.1348,34400.0
2012-07-02 14:20:00,18.32,18.33,18.31,18.32,40800.0,15.1348,15.1431,15.1266,15.1348,40800.0
2012-07-02 14:25:00,18.32,18.33,18.31,18.32,20000.0,15.1348,15.1431,15.1266,15.1348,20000.0
2012-07-02 14:30:00,18.32,18.33,18.31,18.31,167200.0,15.1348,15.1431,15.1266,15.1266,167200.0
2012-07-02 14:35:00,18.31,18.33,18.31,18.32,48800.0,15.1266,15.1431,15.1266,15.1348,48800.0
2012-07-02 14:40:00,18.32,18.33,18.32,18.32,36800.0,15.1348,15.1431,15.1348,15.1348,36800.0
2012-07-02 14:45:00,18.32,18.32,18.31,18.31,18400.0,15.1348,15.1348,15.1266,15.1266,18400.0
2012-07-02 14:50:00,18.31,18.31,18.31,18.31,8400.0,15.1266,15.1266,15.1266,15.1266,8400.0
2012-07-02 14:55:00,18.31,18.32,18.31,18.32,18400.0,15.1266,15.1348,15.1266,15.1348,18400.0
2012-07-02 15:00:00,18.31,18.33,18.31,18.32,14000.0,15.1266,15.1431,15.1266,15.1348,14000.0
2012-07-02 15:05:00,18.32,18.33,18.32,18.32,16000.0,15.1348,15.1431,15.1348,15.1348,16000.0
2012-07-02 15:10:00,18.31,18.32,18.3,18.32,42000.0,15.1266,15.1348,15.1183,15.1348,42000.0
2012-07-02 15:15:00,18.31,18.33,18.31,18.33,75600.0,15.1266,15.1431,15.1266,15.1431,75600.0
2012-07-02 15:20:00,18.33,18.34,18.32,18.34,22800.0,15.1431,15.1513,15.1348,15.1513,22800.0
2012-07-02 15:25:00,18.34,18.35,18.34,18.35,45200.0,15.1513,15.1596,15.1513,15.1596,45200.0
2012-07-02 15:30:00,18.35,18.38,18.34,18.37,70800.0,15.1596,15.1844,15.1513,15.1761,70800.0
2012-07-02 15:35:00,18.38,18.39,18.38,18.38,66400.0,15.1844,15.1927,15.1844,15.1844,66400.0
2012-07-02 15:40:00,18.38,18.39,18.38,18.39,56000.0,15.1844,15.1927,15.1844,15.1927,56000.0
2012-07-02 15:45:00,18.39,18.43,18.39,18.42,66000.0,15.1927,15.2257,15.1927,15.2174,66000.0
2012-07-02 15:50:00,18.42,18.44,18.42,18.44,77600.0,15.2174,15.234,15.2174,15.234,77600.0
2012-07-02 15:55:00,18.44,18.48,18.44,18.47,196000.0,15.234,15.267,15.234,15.2587,196000.0
2012-07-03 09:30:00,18.5,18.5,18.48,18.48,114800.0,15.2835,15.2835,15.267,15.267,114800.0
2012-07-03 09:35:00,18.48,18.49,18.46,18.47,25600.0,15.267,15.2753,15.2505,15.2587,25600.0
2012-07-03 09:40:00,18.48,18.51,18.48,18.5,18400.0,15.267,15.2918,15.267,15.2835,18400.0
2012-07-03 09:45:00,18.5,18.52,18.5,18.52,25200.0,15.2835,15.3001,15.2835,15.3001,25200.0
2012-07-03 09:50:00,18.52,18.52,18.5,18.52,16800.0,15.3001,15.3001,15.2835,15.3001,16800.0
2012-07-03 09:55:00,18.53,18.54,18.53,18.53,10400.0,15.3083,15.3166,15.3083,15.3083,10400.0
2012-07-03 10:00:00,18.54,18.59,18.54,18.59,79200.0,15.3166,15.3579,15.3166,15.3579,79200.0
2012-07-03 10:05:00,18.58,18.58,18.58,18.58,25600.0,15.3496,15.3496,15.3496,15.3496,25600.0
2012-07-03 10:10:00,18.58,18.59,18.58,18.58,37600.0,15.3496,15.3579,15.3496,15.3496,37600.0
2012-07-03 10:15:00,18.57,18.58,18.57,18.58,34400.0,15.3414,15.3496,15.3414,15.3496,34400.0
2012-07-03 10:20:00,18.57,18.59,18.57,18.59,10000.0,15.3414,15.3579,15.3414,15.3579,10000.0
2012-07-03 10:25:00,18.59,18.59,18.58,18.59,22000.0,15.3579,15.3579,15.3496,15.3579,22000.0
2012-07-03 10:30:00,18.59,18.61,18.59,18.61,79600.0,15.3579,15.3744,15.3579,15.3744,79600.0
2012-07-03 10:35:00,18.62,18.63,18.61,18.62,33600.0,15.3827,15.3909,15.3744,15.3827,33600.0
2012-07-03 10:40:00,18.62,18.63,18.61,18.62,53600.0,15.3827,15.3909,15.3744,15.3827,53600.0
2012-07-03 10:45:00,18.62,18.62,18.61,18.62,37600.0,15.3827,15.3827,15.3744,15.3827,37600.0
2012-07-03 10:50:00,18.62,18.63,18.61,18.63,27600.0,15.3827,15.3909,15.3744,15.3909,27600.0
2012-07-03 10:55:00,18.63,18.63,18.62,18.62,24400.0,15.3909,15.3909,15.3827,15.3827,24400.0
2012-07-03 11:00:00,18.63,18.63,18.62,18.62,58400.0,15.3909,15.3909,15.3827,15.3827,58400.0
2012-07-03 11:05:00,18.62,18.65,18.62,18.65,40400.0,15.3827,15.4074,15.3827,15.4074,40400.0
2012-07-03 11:10:00,18.65,18.66,18.64,18.66,78800.0,15.4074,15.4157,15.3992,15.4157,78800.0
2012-07-03 11:15:00,18.66,18.67,18.65,18.67,22000.0,15.4157,15.424,15.4074,15.424,22000.0
2012-07-03 11:20:00,18.67,18.68,18.67,18.67,55200.0,15.424,15.4322,15.424,15.424,55200.0
2012-07-03 11:25:00,18.67,18.7,18.67,18.7,31200.0,15.424,15.4488,15.424,15.4488,31200.0
2012-07-03 11:30:00,18.69,18.69,18.68,18.68,5600.0,15.4405,15.4405,15.4322,15.4322,5600.0
2012-07-03 11:35:00,18.69,18.7,18.69,18.7,13200.0,15.4405,15.4488,15.4405,15.4488,13200.0
2012-07-03 11:40:00,18.7,18.71,18.68,18.68,629600.0,15.4488,15.457,15.4322,15.4322,629600.0
2012-07-03 11:45:00,18.68,18.7,18.68,18.69,38000.0,15.4322,15.4488,15.4322,15.4405,38000.0
2012-07-03 11:50:00,18.69,18.7,18.69,18.7,47200.0,15.4405,15.4488,15.4405,15.4488,47200.0
2012-07-03 11:55:00,18.7,18.71,18.7,18.7,41600.0,15.4488,15.457,15.4488,15.4488,41600.0
2012-07-03 12:00:00,18.7,18.7,18.7,18.7,27600.0,15.4488,15.4488,15.4488,15.4488,27600.0
2012-07-03 12:05:00,18.7,18.7,18.68,18.68,51200.0,15.4488,15.4488,15.4322,15.4322,51200.0
2012-07-03 12:10:00,18.68,18.69,18.67,18.67,57600.0,15.4322,15.4405,15.424,15.424,57600.0
2012-07-03 12:15:00,18.67,18.68,18.66,18.68,85200.0,15.424,15.4322,15.4157,15.4322,85200.0
2012-07-03 12:20:00,18.67,18.68,18.66,18.67,65600.0,15.424,15.4322,15.4157,15.424,65600.0
2012-07-03 12:25:00,18.67,18.68,18.67,18.67,80400.0,15.424,15.4322,15.424,15.424,80400.0
2012-07-03 12:30:00,18.67,18.67,18.64,18.66,123600.0,15.424,15.424,15.3992,15.4157,123600.0
2012-07-03 12:35:00,18.65,18.68,18.65,18.68,311200.0,15.4074,15.4322,15.4074,15.4322,311200.0
2012-07-03 12:40:00,18.68,18.68,18.66,18.66,164800.0,15.4322,15.4322,15.4157,15.4157,164800.0
2012-07-03 12:45:00,18.66,18.66,18.64,18.66,210800.0,15.4157,15.4157,15.3992,15.4157,210800.0
2012-07-03 12:50:00,18.66,18.68,18.66,18.68,198000.0,15.4157,15.4322,15.4157,15.4322,198000.0
2012-07-03 12:55:00,18.68,18.7,18.67,18.7,236400.0,15.4322,15.4488,15.424,15.4488,236400.0
2012-07-05 09:30:00,18.68,18.71,18.66,18.68,198000.0,15.4322,15.457,15.4157,15.4322,198000.0
2012-07-05 09:35:00,18.7,18.73,18.68,18.72,306000.0,15.4488,15.4735,15.4322,15.4653,306000.0
2012-07-05 09:40:00,18.72,18.75,18.69,18.71,364800.0,15.4653,15.4901,15.4405,15.457,364800.0
2012-07-05 09:45:00,18.72,18.72,18.65,18.65,349200.0,15.4653,15.4653,15.4074,15.4074,349200.0
2012-07-05 09:50:00,18.66,18.67,18.63,18.64,218000.0,15.4157,15.424,15.3909,15.3992,218000.0
2012-07-05 09:55:00,18.64,18.65,18.62,18.63,71600.0,15.3992,15.4074,15.3827,15.3909,71600.0
2012-07-05 10:00:00,18.62,18.64,18.6,18.6,151600.0,15.3827,15.3992,15.3661,15.3661,151600.0
2012-07-05 10:05:00,18.6,18.62,18.59,18.61,175200.0,15.3661,15.3827,15.3579,15.3744,175200.0
2012-07-05 10:10:00,18.61,18.63,18.6,18.63,112000.0,15.3744,15.3909,15.3661,15.3909,112000.0
2012-07-05 10:15:00,18.62,18.66,18.61,18.66,100000.0,15.3827,15.4157,15.3744,15.4157,100000.0
2012-07-05 10:20:00,18.65,18.68,18.65,18.68,178800.0,15.4074,15.4322,15.4074,15.4322,178800.0
2012-07-05 10:25:00,18.68,18.69,18.67,18.67,67600.0,15.4322,15.4405,15.424,15.424,67600.0
2012-07-05 10:30:00,18.67,18.7,18.67,18.68,32800.0,15.424,15.4488,15.424,15.4322,32800.0
2012-07-05 10:35:00,18.68,18.69,18.68,18.69,57600.0,15.4322,15.4405,15.4322,15.4405,57600.0
2012-07-05 10:40:00,18.69,18.73,18.69,18.72,30400.0,15.4405,15.4735,15.4405,15.4653,30400.0
2012-07-05 10:45:00,18.71,18.73,18.71,18.71,106000.0,15.457,15.4735,15.457,15.457,106000.0
2012-07-05 10:50:00,18.72,18.73,18.71,18.72,82800.0,15.4653,15.4735,15.457,15.4653,82800.0
2012-07-05 10:55:00,18.72,18.73,18.72,18.72,14400.0,15.4653,15.4735,15.4653,15.4653,14400.0
2012-07-05 11:00:00,18.72,18.74,18.72,18.74,36800.0,15.4653,15.4818,15.4653,15.4818,36800.0
2012-07-05 11:05:00,18.74,18.77,18.74,18.77,87200.0,15.4818,15.5066,15.4818,15.5066,87200.0
2012-07-05 11:10:00,18.77,18.77,18.74,18.75,83200.0,15.5066,15.5066,15.4818,15.4901,83200.0
2012-07-05 11:15:00,18.75,18.76,18.75,18.76,17600.0,15.4901,15.4983,15.4901,15.4983,17600.0
2012-07-05 11:20:00,18.76,18.76,18.74,18.74,43600.0,15.4983,15.4983,15.4818,15.4818,43600.0
2012-07-05 11:25:00,18.74,18.75,18.74,18.75,65200.0,15.4818,15.4901,15.4818,15.4901,65200.0
2012-07-05 11:30:00,18.76,18.76,18.75,18.75,44400.0,15.4983,15.4983,15.4901,15.4901,44400.0
2012-07-05 11:35:00,18.75,18.75,18.7,18.7,107200.0,15.4901,15.4901,15.4488,15.4488,107200.0
2012-07-05 11:40:00,18.72,18.72,18.7,18.72,64800.0,15.4653,15.4653,15.4488,15.4653,64800.0
2012-07-05 11:45:00,18.73,18.74,18.73,18.73,26400.0,15.4735,15.4818,15.4735,15.4735,26400.0
2012-07-05 11:50:00,18.73,18.73,18.72,18.73,30000.0,15.4735,15.4735,15.4653,15.4735,30000.0
2012-07-05 11:55:00,18.73,18.73,18.72,18.73,5600.0,15.4735,15.4735,15.4653,15.4735,5600.0
2012-07-05 12:00:00,18.72,18.74,18.72,18.73,26000.0,15.4653,15.4818,15.4653,15.4735,26000.0
2012-07-05 12:05:00,18.74,18.74,18.73,18.73,7600.0,15.4818,15.4818,15.4735,15.4735,7600.0
2012-07-05 12:10:00,18.73,18.74,18.73,18.73,23200.0,15.4735,15.4818,15.4735,15.4735,23200.0
2012-07-05 12:15:00,18.74,18.75,18.73,18.73,25600.0,15.4818,15.4901,15.4735,15.4735,25600.0
2012-07-05 12:20:00,18.73,18.74,18.72,18.72,19600.0,15.4735,15.4818,15.4653,15.4653,19600.0
2012-07-05 12:25:00,18.72,18.73,18.71,18.72,36000.0,15.4653,15.4735,15.457,15.4653,36000.0
2012-07-05 12:30:00,18.72,18.72,18.71,18.71,33600.0,15.4653,15.4653,15.457,15.457,33600.0
2012-07-05 12:35:00,18.71,18.71,18.7,18.71,6800.0,15.457,15.457,15.4488,15.457,6800.0
2012-07-05 12:40:00,18.71,18.72,18.71,18.72,17600.0,15.457,15.4653,15.457,15.4653,17600.0
2012-07-05 12:45:00,18.72,18.72,18.71,18.71,10400.0,15.4653,15.4653,15.457,15.457,10400.0
2012-07-05 12:50:00,18.71,18.72,18.71,18.71,28800.0,15.457,15.4653,15.457,15.457,28800.0
2012-07-05 12:55:00,18.72,18.73,18.72,18.73,12400.0,15.4653,15.4735,15.4653,15.4735,12400.0
2012-07-05 13:00:00,18.73,18.73,18.73,18.73,11200.0,15.4735,15.4735,15.4735,15.4735,11200.0
2012-07-05 13:05:00,18.74,18.74,18.73,18.73,26000.0,15.4818,15.4818,15.4735,15.4735,26000.0
2012-07-05 13:10:00,18.74,18.74,18.73,18.73,10400.0,15.4818,15.4818,15.4735,15.4735,10400.0
2012-07-05 13:15:00,18.73,18.73,18.72,18.73,6800.0,15.4735,15.4735,15.4653,15.4735,6800.0
2012-07-05 13:20:00,18.73,18.73,18.73,18.73,4400.0,15.4735,15.4735,15.4735,15.4735,4400.0
2012-07-05 13:25:00,18.74,18.74,18.72,18.72,17200.0,15.4818,15.4818,15.4653,15.4653,17200.0
2012-07-05 13:30:00,18.73,18.73,18.69,18.69,136800.0,15.4735,15.4735,15.4405,15.4405,136800.0
2012-07-05 13:35:00,18.69,18.71,18.69,18.7,21600.0,15.4405,15.457,15.4405,15.4488,21600.0
2012-07-05 13:40:00,18.7,18.71,18.7,18.71,65600.0,15.4488,15.457,15.4488,15.457,65600.0
2012-07-05 13:45:00,18.7,18.75,18.7,18.74,154800.0,15.4488,15.4901,15.4488,15.4818,154800.0
2012-07-05 13:50:00,18.74,18.75,18.74,18.74,23200.0,15.4818,15.4901,15.4818,15.4818,23200.0
2012-07-05 13:55:00,18.74,18.75,18.74,18.75,40800.0,15.4818,15.4901,15.4818,15.4901,40800.0
2012-07-05 14:00:00,18.74,18.74,18.73,18.74,24400.0,15.4818,15.4818,15.4735,15.4818,24400.0
2012-07-05 14:05:00,18.74,18.75,18.72,18.72,30000.0,15.4818,15.4901,15.4653,15.4653,30000.0
2012-07-05 14:10:00,18.73,18.73,18.72,18.73,25600.0,15.4735,15.4735,15.4653,15.4735,25600.0
2012-07-05 14:15:00,18.73,18.74,18.73,18.74,8000.0,15.4735,15.4818,15.4735,15.4818,8000.0
2012-07-05 14:20:00,18.73,18.74,18.73,18.74,37600.0,15.4735,15.4818,15.4735,15.4818,37600.0
2012-07-05 14:25:00,18.74,18.74,18.74,18.74,14800.0,15.4818,15.4818,15.4818,15.4818,14800.0
2012-07-05 14:30:00,18.74,18.74,18.73,18.73,2400.0,15.4818,15.4818,15.4735,15.4735,2400.0
2012-07-05 14:35:00,18.73,18.73,18.72,18.73,8000.0,15.4735,15.4735,15.4653,15.4735,8000.0
2012-07-05 14:40:00,18.73,18.73,18.72,18.73,7200.0,15.4735,15.4735,15.4653,15.4735,7200.0
2012-07-05 14:45:00,18.74,18.74,18.72,18.73,14400.0,15.4818,15.4818,15.4653,15.4735,14400.0
2012-07-05 14:50:00,18.72,18.72,18.72,18.72,13600.0,15.4653,15.4653,15.4653,15.4653,13600.0
2012-07-05 14:55:00,18.71,18.72,18.71,18.72,4000.0,15.457,15.4653,15.457,15.4653,4000.0
2012-07-05 15:00:00,18.72,18.72,18.71,18.72,23600.0,15.4653,15.4653,15.457,15.4653,23600.0
2012-07-05 15:05:00,18.71,18.73,18.71,18.73,15200.0,15.457,15.4735,15.457,15.4735,15200.0
2012-07-05 15:10:00,18.73,18.73,18.71,18.72,33200.0,15.4735,15.4735,15.457,15.4653,33200.0
2012-07-05 15:15:00,18.71,18.71,18.69,18.69,13200.0,15.457,15.457,15.4405,15.4405,13200.0
2012-07-05 15:20:00,18.7,18.71,18.68,18.7,113600.0,15.4488,15.457,15.4322,15.4488,113600.0
2012-07-05 15:25:00,18.7,18.71,18.7,18.71,8000.0,15.4488,15.457,15.4488,15.457,8000.0
2012-07-05 15:30:00,18.71,18.72,18.7,18.71,21200.0,15.457,15.4653,15.4488,15.457,21200.0
2012-07-05 15:35:00,18.71,18.71,18.69,18.7,8000.0,15.457,15.457,15.4405,15.4488,8000.0
2012-07-05 15:40:00,18.7,18.72,18.69,18.7,38400.0,15.4488,15.4653,15.4405,15.4488,38400.0
2012-07-05 15:45:00,18.71,18.71,18.7,18.7,7200.0,15.457,15.457,15.4488,15.4488,7200.0
2012-07-05 15:50:00,18.72,18.72,18.7,18.7,525200.0,15.4653,15.4653,15.4488,15.4488,525200.0
2012-07-05 15:55:00,18.7,18.71,18.68,18.69,361200.0,15.4488,15.457,15.4322,15.4405,361200.0
2012-07-06 09:30:00,18.53,18.54,18.5,18.53,84000.0,15.3083,15.3166,15.2835,15.3083,84000.0
2012-07-06 09:35:00,18.53,18.53,18.51,18.52,94800.0,15.3083,15.3083,15.2918,15.3001,94800.0
2012-07-06 09:40:00,18.52,18.54,18.51,18.53,48000.0,15.3001,15.3166,15.2918,15.3083,48000.0
2012-07-06 09:45:00,18.51,18.51,18.5,18.51,58000.0,15.2918,15.2918,15.2835,15.2918,58000.0
2012-07-06 09:50:00,18.5,18.52,18.49,18.5,26800.0,15.2835,15.3001,15.2753,15.2835,26800.0
2012-07-06 09:55:00,18.48,18.51,18.48,18.51,80800.0,15.267,15.2918,15.267,15.2918,80800.0
2012-07-06 10:00:00,18.51,18.52,18.5,18.51,67600.0,15.2918,15.3001,15.2835,15.2918,67600.0
2012-07-06 10:05:00,18.51,18.51,18.47,18.48,86800.0,15.2918,15.2918,15.2587,15.267,86800.0
2012-07-06 10:10:00,18.48,18.5,18.46,18.49,103600.0,15.267,15.2835,15.2505,15.2753,103600.0
2012-07-06 10:15:00,18.48,18.49,18.46,18.49,78800.0,15.267,15.2753,15.2505,15.2753,78800.0
2012-07-06 10:20:00,18.49,18.53,18.49,18.53,38800.0,15.2753,15.3083,15.2753,15.3083,38800.0
2012-07-06 10:25:00,18.52,18.53,18.5,18.5,43600.0,15.3001,15.3083,15.2835,15.2835,43600.0
2012-07-06 10:30:00,18.51,18.51,18.48,18.48,75600.0,15.2918,15.2918,15.267,15.267,75600.0
2012-07-06 10:35:00,18.48,18.5,18.48,18.5,36400.0,15.267,15.2835,15.267,15.2835,36400.0
2012-07-06 10:40:00,18.5,18.5,18.49,18.49,15600.0,15.2835,15.2835,15.2753,15.2753,15600.0
2012-07-06 10:45:00,18.48,18.49,18.46,18.46,26400.0,15.267,15.2753,15.2505,15.2505,26400.0
2012-07-06 10:50:00,18.46,18.48,18.46,18.48,29200.0,15.2505,15.267,15.2505,15.267,29200.0
2012-07-06 10:55:00,18.48,18.49,18.47,18.48,14400.0,15.267,15.2753,15.2587,15.267,14400.0
2012-07-06 11:00:00,18.47,18.48,18.46,18.47,12000.0,15.2587,15.267,15.2505,15.2587,12000.0
2012-07-06 11:05:00,18.47,18.49,18.47,18.49,8000.0,15.2587,15.2753,15.2587,15.2753,8000.0
2012-07-06 11:10:00,18.49,18.49,18.47,18.47,12000.0,15.2753,15.2753,15.2587,15.2587,12000.0
2012-07-06 11:15:00,18.47,18.49,18.47,18.49,32000.0,15.2587,15.2753,15.2587,15.2753,32000.0
2012-07-06 11:20:00,18.48,18.48,18.46,18.46,16800.0,15.267,15.267,15.2505,15.2505,16800.0
2012-07-06 11:25:00,18.46,18.47,18.45,18.46,17600.0,15.2505,15.2587,15.2422,15.2505,17600.0
2012-07-06 11:30:00,18.45,18.46,18.44,18.45,16000.0,15.2422,15.2505,15.234,15.2422,16000.0
2012-07-06 11:35:00,18.45,18.46,18.45,18.45,13200.0,15.2422,15.2505,15.2422,15.2422,13200.0
2012-07-06 11:40:00,18.45,18.47,18.45,18.46,18000.0,15.2422,15.2587,15.2422,15.2505,18000.0
2012-07-06 11:45:00,18.46,18.47,18.46,18.46,24000.0,15.2505,15.2587,15.2505,15.2505,24000.0
2012-07-06 11:50:00,18.46,18.46,18.45,18.46,12000.0,15.2505,15.2505,15.2422,15.2505,12000.0
2012-07-06 11:55:00,18.45,18.46,18.44,18.45,21600.0,15.2422,15.2505,15.234,15.2422,21600.0
2012-07-06 12:00:00,18.44,18.46,18.43,18.44,8800.0,15.234,15.2505,15.2257,15.234,8800.0
2012-07-06 12:05:00,18.45,18.46,18.44,18.45,22000.0,15.2422,15.2505,15.234,15.2422,22000.0
2012-07-06 12:10:00,18.46,18.46,18.44,18.44,7600.0,15.2505,15.2505,15.234,15.234,7600.0
2012-07-06 12:15:00,18.43,18.44,18.43,18.44,26800.0,15.2257,15.234,15.2257,15.234,26800.0
2012-07-06 12:20:00,18.43,18.43,18.42,18.43,14000.0,15.2257,15.2257,15.2174,15.2257,14000.0
2012-07-06 12:25:00,18.43,18.44,18.43,18.43,13600.0,15.2257,15.234,15.2257,15.2257,13600.0
2012-07-06 12:30:00,18.43,18.45,18.43,18.45,26800.0,15.2257,15.2422,15.2257,15.2422,26800.0
2012-07-06 12:35:00,18.44,18.44,18.43,18.44,8400.0,15.234,15.234,15.2257,15.234,8400.0
2012-07-06 12:40:00,18.43,18.45,18.43,18.45,17200.0,15.2257,15.2422,15.2257,15.2422,17200.0
2012-07-06 12:45:00,18.46,18.48,18.46,18.48,33200.0,15.2505,15.267,15.2505,15.267,33200.0
2012-07-06 12:50:00,18.47,18.47,18.46,18.46,19600.0,15.2587,15.2587,15.2505,15.2505,19600.0
2012-07-06 12:55:00,18.46,18.47,18.46,18.47,6400.0,15.2505,15.2587,15.2505,15.2587,6400.0
2012-07-06 13:00:00,18.47,18.47,18.46,18.46,11200.0,15.2587,15.2587,15.2505,15.2505,11200.0
2012-07-06 13:05:00,18.46,18.46,18.46,18.46,10400.0,15.2505,15.2505,15.2505,15.2505,10400.0
2012-07-06 13:10:00,18.45,18.46,18.45,18.45,5200.0,15.2422,15.2505,15.2422,15.2422,5200.0
2012-07-06 13:15:00,18.46,18.47,18.46,18.47,7600.0,15.2505,15.2587,15.2505,15.2587,7600.0
2012-07-06 13:20:00,18.47,18.47,18.45,18.45,22000.0,15.2587,15.2587,15.2422,15.2422,22000.0
2012-07-06 13:25:00,18.45,18.45,18.44,18.44,5600.0,15.2422,15.2422,15.234,15.234,5600.0
2012-07-06 13:30:00,18.44,18.44,18.43,18.43,33600.0,15.234,15.234,15.2257,15.2257,33600.0
2012-07-06 13:35:00,18.43,18.44,18.43,18.44,5200.0,15.2257,15.234,15.2257,15.234,5200.0
2012-07-06 13:40:00,18.43,18.43,18.43,18.43,3200.0,15.2257,15.2257,15.2257,15.2257,3200.0
2012-07-06 13:45:00,18.42,18.43,18.42,18.43,47600.0,15.2174,15.2257,15.2174,15.2257,47600.0
2012-07-06 13:50:00,18.42,18.43,18.42,18.43,18800.0,15.2174,15.2257,15.2174,15.2257,18800.0
2012-07-06 13:55:00,18.43,18.43,18.42,18.43,42000.0,15.2257,15.2257,15.2174,15.2257,42000.0
2012-07-06 14:00:00,18.43,18.43,18.43,18.43,21600.0,15.2257,15.2257,15.2257,15.2257,21600.0
2012-07-06 14:05:00,18.43,18.43,18.43,18.43,10400.0,15.2257,15.2257,15.2257,15.2257,10400.0
2012-07-06 14:10:00,18.42,18.42,18.41,18.42,26400.0,15.2174,15.2174,15.2092,15.2174,26400.0
2012-07-06 14:15:00,18.42,18.42,18.4,18.41,27600.0,15.2174,15.2174,15.2009,15.2092,27600.0
2012-07-06 14:20:00,18.4,18.42,18.4,18.41,37200.0,15.2009,15.2174,15.2009,15.2092,37200.0
2012-07-06 14:25:00,18.41,18.41,18.41,18.41,8400.0,15.2092,15.2092,15.2092,15.2092,8400.0
2012-07-06 14:30:00,18.41,18.42,18.41,18.42,23600.0,15.2092,15.2174,15.2092,15.2174,23600.0
2012-07-06 14:35:00,18.42,18.43,18.41,18.43,25600.0,15.2174,15.2257,15.2092,15.2257,25600.0
2012-07-06 14:40:00,18.42,18.42,18.41,18.42,15200.0,15.2174,15.2174,15.2092,15.2174,15200.0
2012-07-06 14:45:00,18.42,18.42,18.42,18.42,11600.0,15.2174,15.2174,15.2174,15.2174,11600.0
2012-07-06 14:50:00,18.42,18.43,18.42,18.43,26800.0,15.2174,15.2257,15.2174,15.2257,26800.0
2012-07-06 14:55:00,18.43,18.43,18.4,18.41,536400.0,15.2257,15.2257,15.2009,15.2092,536400.0
2012-07-06 15:00:00,18.4,18.41,18.4,18.4,16800.0,15.2009,15.2092,15.2009,15.2009,16800.0
2012-07-06 15:05:00,18.4,18.43,18.4,18.42,14800.0,15.2009,15.2257,15.2009,15.2174,14800.0
2012-07-06 15:10:00,18.43,18.44,18.42,18.44,35600.0,15.2257,15.234,15.2174,15.234,35600.0
2012-07-06 15:15:00,18.44,18.46,18.43,18.45,41600.0,15.234,15.2505,15.2257,15.2422,41600.0
2012-07-06 15:20:00,18.46,18.46,18.43,18.45,51200.0,15.2505,15.2505,15.2257,15.2422,51200.0
2012-07-06 15:25:00,18.45,18.46,18.43,18.46,47600.0,15.2422,15.2505,15.2257,15.2505,47600.0
2012-07-06 15:30:00,18.46,18.47,18.45,18.46,51200.0,15.2505,15.2587,15.2422,15.2505,51200.0
2012-07-06 15:35:00,18.47,18.47,18.44,18.45,51600.0,15.2587,15.2587,15.234,15.2422,51600.0
2012-07-06 15:40:00,18.45,18.46,18.43,18.45,82400.0,15.2422,15.2505,15.2257,15.2422,82400.0
2012-07-06 15:45:00,18.45,18.47,18.45,18.45,110800.0,15.2422,15.2587,15.2422,15.2422,110800.0
2012-07-06 15:50:00,18.45,18.47,18.44,18.46,51600.0,15.2422,15.2587,15.234,15.2505,51600.0
2012-07-06 15:55:00,18.47,18.49,18.47,18.48,601600.0,15.2587,15.2753,15.2587,15.267,601600.0
2012-07-09 09:30:00,18.47,18.5,18.45,18.47,258400.0,15.2587,15.2835,15.2422,15.2587,258400.0
2012-07-09 09:35:00,18.47,18.49,18.46,18.48,32000.0,15.2587,15.2753,15.2505,15.267,32000.0
2012-07-09 09:40:00,18.48,18.48,18.41,18.41,33600.0,15.267,15.267,15.2092,15.2092,33600.0
2012-07-09 09:45:00,18.4,18.41,18.39,18.4,18000.0,15.2009,15.2092,15.1927,15.2009,18000.0
2012-07-09 09:50:00,18.4,18.4,18.38,18.39,12400.0,15.2009,15.2009,15.1844,15.1927,12400.0
2012-07-09 09:55:00,18.38,18.41,18.38,18.4,62400.0,15.1844,15.2092,15.1844,15.2009,62400.0
2012-07-09 10:00:00,18.38,18.39,18.36,18.39,44400.0,15.1844,15.1927,15.1679,15.1927,44400.0
2012-07-09 10:05:00,18.39,18.4,18.37,18.39,14800.0,15.1927,15.2009,15.1761,15.1927,14800.0
2012-07-09 10:10:00,18.38,18.39,18.37,18.39,10000.0,15.1844,15.1927,15.1761,15.1927,10000.0
2012-07-09 10:15:00,18.38,18.38,18.36,18.36,39200.0,15.1844,15.1844,15.1679,15.1679,39200.0
2012-07-09 10:20:00,18.36,18.36,18.34,18.36,14000.0,15.1679,15.1679,15.1513,15.1679,14000.0
2012-07-09 10:25:00,18.35,18.37,18.35,18.36,7200.0,15.1596,15.1761,15.1596,15.1679,7200.0
2012-07-09 10:30:00,18.35,18.35,18.33,18.35,34800.0,15.1596,15.1596,15.1431,15.1596,34800.0
2012-07-09 10:35:00,18.35,18.38,18.34,18.38,25200.0,15.1596,15.1844,15.1513,15.1844,25200.0
2012-07-09 10:40:00,18.39,18.41,18.39,18.41,40800.0,15.1927,15.2092,15.1927,15.2092,40800.0
2012-07-09 10:45:00,18.41,18.45,18.41,18.44,490800.0,15.2092,15.2422,15.2092,15.234,490800.0
2012-07-09 10:50:00,18.44,18.46,18.44,18.44,65600.0,15.234,15.2505,15.234,15.234,65600.0
2012-07-09 10:55:00,18.44,18.45,18.43,18.43,78800.0,15.234,15.2422,15.2257,15.2257,78800.0
2012-07-09 11:00:00,18.44,18.44,18.43,18.43,10800.0,15.234,15.234,15.2257,15.2257,10800.0
2012-07-09 11:05:00,18.43,18.44,18.42,18.42,10400.0,15.2257,15.234,15.2174,15.2174,10400.0
2012-07-09 11:10:00,18.43,18.43,18.42,18.42,18800.0,15.2257,15.2257,15.2174,15.2174,18800.0
2012-07-09 11:15:00,18.41,18.43,18.41,18.42,35600.0,15.2092,15.2257,15.2092,15.2174,35600.0
2012-07-09 11:20:00,18.42,18.43,18.41,18.42,7600.0,15.2174,15.2257,15.2092,15.2174,7600.0
2012-07-09 11:25:00,18.41,18.41,18.41,18.41,15600.0,15.2092,15.2092,15.2092,15.2092,15600.0
2012-07-09 11:30:00,18.41,18.41,18.41,18.41,15200.0,15.2092,15.2092,15.2092,15.2092,15200.0
2012-07-09 11:35:00,18.39,18.4,18.39,18.39,8400.0,15.1927,15.2009,15.1927,15.1927,8400.0
2012-07-09 11:40:00,18.39,18.4,18.39,18.4,30000.0,15.1927,15.2009,15.1927,15.2009,30000.0
2012-07-09 11:45:00,18.4,18.41,18.4,18.4,27200.0,15.2009,15.2092,15.2009,15.2009,27200.0
2012-07-09 11:50:00,18.4,18.4,18.39,18.4,14800.0,15.2009,15.2009,15.1927,15.2009,14800.0
2012-07-09 11:55:00,18.4,18.4,18.36,18.36,30400.0,15.2009,15.2009,15.1679,15.1679,30400.0
2012-07-09 12:00:00,18.37,18.38,18.37,18.38,8800.0,15.1761,15.1844,15.1761,15.1844,8800.0
2012-07-09 12:05:00,18.38,18.38,18.38,18.38,6800.0,15.1844,15.1844,15.1844,15.1844,6800.0
2012-07-09 12:10:00,18.38,18.39,18.37,18.38,15200.0,15.1844,15.1927,15.1761,15.1844,15200.0
2012-07-09 12:15:00,18.39,18.4,18.39,18.39,17600.0,15.1927,15.2009,15.1927,15.1927,17600.0
2012-07-09 12:20:00,18.4,18.41,18.4,18.4,22000.0,15.2009,15.2092,15.2009,15.2009,22000.0
2012-07-09 12:25:00,18.4,18.41,18.4,18.4,20000.0,15.2009,15.2092,15.2009,15.2009,20000.0
2012-07-09 12:30:00,18.4,18.41,18.4,18.4,15200.0,15.2009,15.2092,15.2009,15.2009,15200.0
2012-07-09 12:35:00,18.4,18.4,18.39,18.39,8800.0,15.2009,15.2009,15.1927,15.1927,8800.0
2012-07-09 12:40:00,18.39,18.39,18.39,18.39,1600.0,15.1927,15.1927,15.1927,15.1927,1600.0
2012-07-09 12:45:00,18.38,18.38,18.37,18.38,18400.0,15.1844,15.1844,15.1761,15.1844,18400.0
2012-07-09 12:50:00,18.39,18.4,18.39,18.39,13600.0,15.1927,15.2009,15.1927,15.1927,13600.0
2012-07-09 12:55:00,18.39,18.39,18.38,18.38,9200.0,15.1927,15.1927,15.1844,15.1844,9200.0
2012-07-09 13:00:00,18.38,18.4,18.38,18.39,16400.0,15.1844,15.2009,15.1844,15.1927,16400.0
2012-07-09 13:05:00,18.4,18.4,18.39,18.39,6800.0,15.2009,15.2009,15.1927,15.1927,6800.0
2012-07-09 13:10:00,18.4,18.4,18.39,18.39,11600.0,15.2009,15.2009,15.1927,15.1927,11600.0
2012-07-09 13:15:00,18.39,18.39,18.39,18.39,6000.0,15.1927,15.1927,15.1927,15.1927,6000.0
2012-07-09 13:20:00,18.4,18.4,18.4,18.4,5600.0,15.2009,15.2009,15.2009,15.2009,5600.0
2012-07-09 13:25:00,18.41,18.44,18.41,18.43,20000.0,15.2092,15.234,15.2092,15.2257,20000.0
2012-07-09 13:30:00,18.43,18.43,18.43,18.43,8800.0,15.2257,15.2257,15.2257,15.2257,8800.0
2012-07-09 13:35:00,18.43,18.45,18.43,18.45,13600.0,15.2257,15.2422,15.2257,15.2422,13600.0
2012-07-09 13:40:00,18.45,18.45,18.44,18.45,5200.0,15.2422,15.2422,15.234,15.2422,5200.0
2012-07-09 13:45:00,18.44,18.45,18.44,18.44,4000.0,15.234,15.2422,15.234,15.234,4000.0
2012-07-09 13:50:00,18.44,18.44,18.43,18.43,13200.0,15.234,15.234,15.2257,15.2257,13200.0
2012-07-09 13:55:00,18.43,18.43,18.43,18.43,400.0,15.2257,15.2257,15.2257,15.2257,400.0
2012-07-09 14:00:00,18.43,18.43,18.42,18.42,10800.0,15.2257,15.2257,15.2174,15.2174,10800.0
2012-07-09 14:05:00,18.43,18.43,18.42,18.43,5600.0,15.2257,15.2257,15.2174,15.2257,5600.0
2012-07-09 14:10:00,18.43,18.43,18.42,18.42,13600.0,15.2257,15.2257,15.2174,15.2174,13600.0
2012-07-09 14:15:00,18.42,18.42,18.39,18.39,152000.0,15.2174,15.2174,15.1927,15.1927,152000.0
2012-07-09 14:20:00,18.4,18.4,18.4,18.4,3600.0,15.2009,15.2009,15.2009,15.2009,3600.0
2012-07-09 14:25:00,18.39,18.4,18.39,18.4,71600.0,15.1927,15.2009,15.1927,15.2009,71600.0
2012-07-09 14:30:00,18.4,18.41,18.39,18.4,13600.0,15.2009,15.2092,15.1927,15.2009,13600.0
2012-07-09 14:35:00,18.41,18.41,18.41,18.41,3600.0,15.2092,15.2092,15.2092,15.2092,3600.0
2012-07-09 14:40:00,18.41,18.41,18.39,18.4,9200.0,15.2092,15.2092,15.1927,15.2009,9200.0
2012-07-09 14:45:00,18.4,18.4,18.37,18.38,42000.0,15.2009,15.2009,15.1761,15.1844,42000.0
2012-07-09 14:50:00,18.39,18.4,18.39,18.4,15600.0,15.1927,15.2009,15.1927,15.2009,15600.0
2012-07-09 14:55:00,18.4,18.41,18.39,18.41,16000.0,15.2009,15.2092,15.1927,15.2092,16000.0
2012-07-09 15:00:00,18.41,18.42,18.41,18.42,47200.0,15.2092,15.2174,15.2092,15.2174,47200.0
2012-07-09 15:05:00,18.42,18.43,18.42,18.43,24000.0,15.2174,15.2257,15.2174,15.2257,24000.0
2012-07-09 15:10:00,18.42,18.43,18.42,18.42,7600.0,15.2174,15.2257,15.2174,15.2174,7600.0
2012-07-09 15:15:00,18.41,18.42,18.41,18.41,21600.0,15.2092,15.2174,15.2092,15.2092,21600.0
2012-07-09 15:20:00,18.41,18.41,18.39,18.41,25600.0,15.2092,15.2092,15.1927,15.2092,25600.0
2012-07-09 15:25:00,18.41,18.43,18.4,18.42,98400.0,15.2092,15.2257,15.2009,15.2174,98400.0
2012-07-09 15:30:00,18.43,18.43,18.4,18.42,43600.0,15.2257,15.2257,15.2009,15.2174,43600.0
2012-07-09 15:35:00,18.42,18.44,18.42,18.42,51600.0,15.2174,15.234,15.2174,15.2174,51600.0
2012-07-09 15:40:00,18.43,18.43,18.42,18.43,9200.0,15.2257,15.2257,15.2174,15.2257,9200.0
2012-07-09 15:45:00,18.43,18.46,18.43,18.46,35600.0,15.2257,15.2505,15.2257,15.2505,35600.0
2012-07-09 15:50:00,18.46,18.46,18.43,18.46,39200.0,15.2505,15.2505,15.2257,15.2505,39200.0
2012-07-09 15:55:00,18.45,18.46,18.43,18.44,247200.0,15.2422,15.2505,15.2257,15.234,247200.0
2012-07-10 09:30:00,18.59,18.59,18.53,18.58,149600.0,15.3579,15.3579,15.3083,15.3496,149600.0
2012-07-10 09:35:00,18.6,18.61,18.6,18.6,33200.0,15.3661,15.3744,15.3661,15.3661,33200.0
2012-07-10 09:40:00,18.6,18.6,18.58,18.58,7600.0,15.3661,15.3661,15.3496,15.3496,7600.0
2012-07-10 09:45:00,18.57,18.58,18.55,18.55,6400.0,15.3414,15.3496,15.3248,15.3248,6400.0
2012-07-10 09:50:00,18.55,18.56,18.54,18.55,21200.0,15.3248,15.3331,15.3166,15.3248,21200.0
2012-07-10 09:55:00,18.56,18.56,18.52,18.52,20000.0,15.3331,15.3331,15.3001,15.3001,20000.0
2012-07-10 10:00:00,18.52,18.54,18.51,18.51,26800.0,15.3001,15.3166,15.2918,15.2918,26800.0
2012-07-10 10:05:00,18.51,18.51,18.48,18.48,53200.0,15.2918,15.2918,15.267,15.267,53200.0
2012-07-10 10:10:00,18.48,18.5,18.48,18.48,24800.0,15.267,15.2835,15.267,15.267,24800.0
2012-07-10 10:15:00,18.47,18.49,18.45,18.45,38400.0,15.2587,15.2753,15.2422,15.2422,38400.0
2012-07-10 10:20:00,18.45,18.49,18.45,18.49,29200.0,15.2422,15.2753,15.2422,15.2753,29200.0
2012-07-10 10:25:00,18.49,18.5,18.48,18.5,31600.0,15.2753,15.2835,15.267,15.2835,31600.0
2012-07-10 10:30:00,18.5,18.51,18.5,18.5,11200.0,15.2835,15.2918,15.2835,15.2835,11200.0
2012-07-10 10:35:00,18.48,18.49,18.44,18.45,39200.0,15.267,15.2753,15.234,15.2422,39200.0
2012-07-10 10:40:00,18.45,18.45,18.43,18.45,8400.0,15.2422,15.2422,15.2257,15.2422,8400.0
2012-07-10 10:45:00,18.44,18.46,18.43,18.45,64800.0,15.234,15.2505,15.2257,15.2422,64800.0
2012-07-10 10:50:00,18.44,18.45,18.43,18.44,19200.0,15.234,15.2422,15.2257,15.234,19200.0
2012-07-10 10:55:00,18.44,18.45,18.41,18.43,35600.0,15.234,15.2422,15.2092,15.2257,35600.0
2012-07-10 11:00:00,18.43,18.43,18.4,18.41,32000.0,15.2257,15.2257,15.2009,15.2092,32000.0
2012-07-10 11:05:00,18.41,18.41,18.38,18.4,42000.0,15.2092,15.2092,15.1844,15.2009,42000.0
2012-07-10 11:10:00,18.39,18.4,18.38,18.39,22400.0,15.1927,15.2009,15.1844,15.1927,22400.0
2012-07-10 11:15:00,18.39,18.41,18.39,18.41,112400.0,15.1927,15.2092,15.1927,15.2092,112400.0
2012-07-10 11:20:00,18.41,18.43,18.41,18.42,29600.0,15.2092,15.2257,15.2092,15.2174,29600.0
2012-07-10 11:25:00,18.42,18.43,18.41,18.41,31200.0,15.2174,15.2257,15.2092,15.2092,31200.0
2012-07-10 11:30:00,18.41,18.42,18.4,18.42,21200.0,15.2092,15.2174,15.2009,15.2174,21200.0
2012-07-10 11:35:00,18.41,18.43,18.41,18.42,19200.0,15.2092,15.2257,15.2092,15.2174,19200.0
2012-07-10 11:40:00,18.43,18.43,18.41,18.41,24000.0,15.2257,15.2257,15.2092,15.2092,24000.0
2012-07-10 11:45:00,18.42,18.43,18.41,18.43,6800.0,15.2174,15.2257,15.2092,15.2257,6800.0
2012-07-10 11:50:00,18.43,18.43,18.42,18.42,1200.0,15.2257,15.2257,15.2174,15.2174,1200.0
2012-07-10 11:55:00,18.42,18.42,18.42,18.42,5200.0,15.2174,15.2174,15.2174,15.2174,5200.0
2012-07-10 12:00:00,18.42,18.43,18.41,18.43,16800.0,15.2174,15.2257,15.2092,15.2257,16800.0
2012-07-10 12:05:00,18.43,18.43,18.41,18.41,4800.0,15.2257,15.2257,15.2092,15.2092,4800.0
2012-07-10 12:10:00,18.42,18.42,18.4,18.42,7600.0,15.2174,15.2174,15.2009,15.2174,7600.0
2012-07-10 12:15:00,18.4,18.4,18.39,18.4,3200.0,15.2009,15.2009,15.1927,15.2009,3200.0
2012-07-10 12:20:00,18.4,18.41,18.4,18.41,10000.0,15.2009,15.2092,15.2009,15.2092,10000.0
2012-07-10 12:25:00,18.41,18.41,18.39,18.4,16000.0,15.2092,15.2092,15.1927,15.2009,16000.0
2012-07-10 12:30:00,18.4,18.41,18.4,18.41,11200.0,15.2009,15.2092,15.2009,15.2092,11200.0
2012-07-10 12:35:00,18.4,18.41,18.4,18.41,13200.0,15.2009,15.2092,15.2009,15.2092,13200.0
2012-07-10 12:40:00,18.43,18.43,18.41,18.41,40000.0,15.2257,15.2257,15.2092,15.2092,40000.0
2012-07-10 12:45:00,18.42,18.42,18.41,18.41,40800.0,15.2174,15.2174,15.2092,15.2092,40800.0
2012-07-10 12:50:00,18.41,18.42,18.41,18.41,16400.0,15.2092,15.2174,15.2092,15.2092,16400.0
2012-07-10 12:55:00,18.41,18.41,18.41,18.41,4800.0,15.2092,15.2092,15.2092,15.2092,4800.0
2012-07-10 13:00:00,18.41,18.41,18.4,18.4,12800.0,15.2092,15.2092,15.2009,15.2009,12800.0
2012-07-10 13:05:00,18.4,18.41,18.4,18.4,14000.0,15.2009,15.2092,15.2009,15.2009,14000.0
2012-07-10 13:10:00,18.41,18.41,18.4,18.4,800.0,15.2092,15.2092,15.2009,15.2009,800.0
2012-07-10 13:15:00,18.42,18.42,18.42,18.42,800.0,15.2174,15.2174,15.2174,15.2174,800.0
2012-07-10 13:20:00,18.42,18.42,18.37,18.37,19200.0,15.2174,15.2174,15.1761,15.1761,19200.0
2012-07-10 13:25:00,18.37,18.37,18.35,18.36,43600.0,15.1761,15.1761,15.1596,15.1679,43600.0
2012-07-10 13:30:00,18.36,18.36,18.33,18.34,39600.0,15.1679,15.1679,15.1431,15.1513,39600.0
2012-07-10 13:35:00,18.34,18.34,18.33,18.33,10000.0,15.1513,15.1513,15.1431,15.1431,10000.0
2012-07-10 13:40:00,18.32,18.33,18.32,18.33,14400.0,15.1348,15.1431,15.1348,15.1431,14400.0
2012-07-10 13:45:00,18.33,18.33,18.31,18.31,27600.0,15.1431,15.1431,15.1266,15.1266,27600.0
2012-07-10 13:50:00,18.32,18.33,18.32,18.33,6400.0,15.1348,15.1431,15.1348,15.1431,6400.0
2012-07-10 13:55:00,18.32,18.32,18.32,18.32,800.0,15.1348,15.1348,15.1348,15.1348,800.0
2012-07-10 14:00:00,18.31,18.32,18.31,18.31,7600.0,15.1266,15.1348,15.1266,15.1266,7600.0
2012-07-10 14:05:00,18.31,18.31,18.3,18.3,10000.0,15.1266,15.1266,15.1183,15.1183,10000.0
2012-07-10 14:10:00,18.29,18.3,18.28,18.28,17200.0,15.11,15.1183,15.1018,15.1018,17200.0
2012-07-10 14:15:00,18.26,18.26,18.24,18.24,35600.0,15.0853,15.0853,15.0687,15.0687,35600.0
2012-07-10 14:20:00,18.24,18.26,18.23,18.25,19600.0,15.0687,15.0853,15.0605,15.077,19600.0
2012-07-10 14:25:00,18.24,18.25,18.23,18.23,12800.0,15.0687,15.077,15.0605,15.0605,12800.0
2012-07-10 14:30:00,18.23,18.23,18.21,18.21,41600.0,15.0605,15.0605,15.0439,15.0439,41600.0
2012-07-10 14:35:00,18.21,18.24,18.21,18.24,11200.0,15.0439,15.0687,15.0439,15.0687,11200.0
2012-07-10 14:40:00,18.25,18.26,18.24,18.26,194000.0,15.077,15.0853,15.0687,15.0853,194000.0
2012-07-10 14:45:00,18.24,18.25,18.23,18.23,64800.0,15.0687,15.077,15.0605,15.0605,64800.0
2012-07-10 14:50:00,18.24,18.24,18.2,18.22,147600.0,15.0687,15.0687,15.0357,15.0522,147600.0
2012-07-10 14:55:00,18.22,18.23,18.21,18.23,27600.0,15.0522,15.0605,15.0439,15.0605,27600.0
2012-07-10 15:00:00,18.21,18.25,18.21,18.24,23600.0,15.0439,15.077,15.0439,15.0687,23600.0
2012-07-10 15:05:00,18.25,18.25,18.22,18.22,20400.0,15.077,15.077,15.0522,15.0522,20400.0
2012-07-10 15:10:00,18.23,18.23,18.2,18.21,27600.0,15.0605,15.0605,15.0357,15.0439,27600.0
2012-07-10 15:15:00,18.2,18.22,18.2,18.21,13600.0,15.0357,15.0522,15.0357,15.0439,13600.0
2012-07-10 15:20:00,18.21,18.23,18.19,18.2,42800.0,15.0439,15.0605,15.0274,15.0357,42800.0
2012-07-10 15:25:00,18.2,18.21,18.18,18.19,19200.0,15.0357,15.0439,15.0192,15.0274,19200.0
2012-07-10 15:30:00,18.19,18.2,18.18,18.19,11200.0,15.0274,15.0357,15.0192,15.0274,11200.0
2012-07-10 15:35:00,18.19,18.19,18.18,18.19,8800.0,15.0274,15.0274,15.0192,15.0274,8800.0
2012-07-10 15:40:00,18.18,18.2,18.18,18.2,29200.0,15.0192,15.0357,15.0192,15.0357,29200.0
2012-07-10 15:45:00,18.2,18.22,18.2,18.21,30000.0,15.0357,15.0522,15.0357,15.0439,30000.0
2012-07-10 15:50:00,18.21,18.25,18.21,18.25,35600.0,15.0439,15.077,15.0439,15.077,35600.0
2012-07-10 15:55:00,18.25,18.26,18.24,18.25,295200.0,15.077,15.0853,15.0687,15.077,295200.0
2012-07-11 09:30:00,18.29,18.29,18.25,18.25,98800.0,15.11,15.11,15.077,15.077,98800.0
2012-07-11 09:35:00,18.25,18.27,18.24,18.25,179600.0,15.077,15.0935,15.0687,15.077,179600.0
2012-07-11 09:40:00,18.25,18.27,18.23,18.24,46800.0,15.077,15.0935,15.0605,15.0687,46800.0
2012-07-11 09:45:00,18.23,18.27,18.21,18.27,101200.0,15.0605,15.0935,15.0439,15.0935,101200.0
2012-07-11 09:50:00,18.27,18.31,18.27,18.3,44000.0,15.0935,15.1266,15.0935,15.1183,44000.0
2012-07-11 09:55:00,18.3,18.3,18.25,18.26,32400.0,15.1183,15.1183,15.077,15.0853,32400.0
2012-07-11 10:00:00,18.26,18.29,18.25,18.29,22400.0,15.0853,15.11,15.077,15.11,22400.0
2012-07-11 10:05:00,18.29,18.32,18.29,18.29,24000.0,15.11,15.1348,15.11,15.11,24000.0
2012-07-11 10:10:00,18.29,18.3,18.25,18.26,18000.0,15.11,15.1183,15.077,15.0853,18000.0
2012-07-11 10:15:00,18.26,18.27,18.24,18.27,38800.0,15.0853,15.0935,15.0687,15.0935,38800.0
2012-07-11 10:20:00,18.28,18.28,18.26,18.26,16800.0,15.1018,15.1018,15.0853,15.0853,16800.0
2012-07-11 10:25:00,18.28,18.28,18.23,18.23,16800.0,15.1018,15.1018,15.0605,15.0605,16800.0
2012-07-11 10:30:00,18.23,18.24,18.2,18.21,28800.0,15.0605,15.0687,15.0357,15.0439,28800.0
2012-07-11 10:35:00,18.21,18.21,18.19,18.19,27600.0,15.0439,15.0439,15.0274,15.0274,27600.0
2012-07-11 10:40:00,18.2,18.21,18.2,18.21,10400.0,15.0357,15.0439,15.0357,15.0439,10400.0
2012-07-11 10:45:00,18.2,18.21,18.18,18.19,19200.0,15.0357,15.0439,15.0192,15.0274,19200.0
2012-07-11 10:50:00,18.18,18.19,18.18,18.18,26400.0,15.0192,15.0274,15.0192,15.0192,26400.0
2012-07-11 10:55:00,18.18,18.18,18.17,18.18,20400.0,15.0192,15.0192,15.0109,15.0192,20400.0
2012-07-11 11:00:00,18.18,18.21,18.18,18.2,88000.0,15.0192,15.0439,15.0192,15.0357,88000.0
2012-07-11 11:05:00,18.2,18.23,18.2,18.22,91200.0,15.0357,15.0605,15.0357,15.0522,91200.0
2012-07-11 11:10:00,18.2,18.21,18.18,18.18,24400.0,15.0357,15.0439,15.0192,15.0192,24400.0
2012-07-11 11:15:00,18.18,18.2,18.18,18.18,31200.0,15.0192,15.0357,15.0192,15.0192,31200.0
2012-07-11 11:20:00,18.18,18.2,18.18,18.2,24000.0,15.0192,15.0357,15.0192,15.0357,24000.0
2012-07-11 11:25:00,18.2,18.21,18.18,18.18,60400.0,15.0357,15.0439,15.0192,15.0192,60400.0
2012-07-11 11:30:00,18.18,18.2,18.18,18.19,20000.0,15.0192,15.0357,15.0192,15.0274,20000.0
2012-07-11 11:35:00,18.2,18.21,18.2,18.2,30000.0,15.0357,15.0439,15.0357,15.0357,30000.0
2012-07-11 11:40:00,18.2,18.2,18.18,18.18,22000.0,15.0357,15.0357,15.0192,15.0192,22000.0
2012-07-11 11:45:00,18.18,18.21,18.18,18.21,25600.0,15.0192,15.0439,15.0192,15.0439,25600.0
2012-07-11 11:50:00,18.2,18.2,18.19,18.19,22000.0,15.0357,15.0357,15.0274,15.0274,22000.0
2012-07-11 11:55:00,18.2,18.2,18.2,18.2,8400.0,15.0357,15.0357,15.0357,15.0357,8400.0
2012-07-11 12:00:00,18.21,18.22,18.21,18.22,16000.0,15.0439,15.0522,15.0439,15.0522,16000.0
2012-07-11 12:05:00,18.22,18.23,18.2,18.2,33600.0,15.0522,15.0605,15.0357,15.0357,33600.0
2012-07-11 12:10:00,18.2,18.21,18.19,18.19,38400.0,15.0357,15.0439,15.0274,15.0274,38400.0
2012-07-11 12:15:00,18.19,18.2,18.19,18.19,24800.0,15.0274,15.0357,15.0274,15.0274,24800.0
2012-07-11 12:20:00,18.19,18.2,18.19,18.19,19200.0,15.0274,15.0357,15.0274,15.0274,19200.0
2012-07-11 12:25:00,18.18,18.18,18.18,18.18,4000.0,15.0192,15.0192,15.0192,15.0192,4000.0
2012-07-11 12:30:00,18.18,18.19,18.18,18.19,11600.0,15.0192,15.0274,15.0192,15.0274,11600.0
2012-07-11 12:35:00,18.18,18.19,18.18,18.19,40000.0,15.0192,15.0274,15.0192,15.0274,40000.0
2012-07-11 12:40:00,18.19,18.2,18.18,18.2,330000.0,15.0274,15.0357,15.0192,15.0357,330000.0
2012-07-11 12:45:00,18.2,18.2,18.19,18.2,98000.0,15.0357,15.0357,15.0274,15.0357,98000.0
2012-07-11 12:50:00,18.2,18.2,18.19,18.19,20000.0,15.0357,15.0357,15.0274,15.0274,20000.0
2012-07-11 12:55:00,18.19,18.2,18.18,18.2,24400.0,15.0274,15.0357,15.0192,15.0357,24400.0
2012-07-11 13:00:00,18.2,18.2,18.17,18.18,45600.0,15.0357,15.0357,15.0109,15.0192,45600.0
2012-07-11 13:05:00,18.18,18.19,18.18,18.19,20400.0,15.0192,15.0274,15.0192,15.0274,20400.0
2012-07-11 13:10:00,18.19,18.19,18.17,18.18,29200.0,15.0274,15.0274,15.0109,15.0192,29200.0
2012-07-11 13:15:00,18.18,18.18,18.15,18.15,57200.0,15.0192,15.0192,14.9944,14.9944,57200.0
2012-07-11 13:20:00,18.15,18.17,18.15,18.16,11200.0,14.9944,15.0109,14.9944,15.0026,11200.0
2012-07-11 13:25:00,18.16,18.16,18.16,18.16,44000.0,15.0026,15.0026,15.0026,15.0026,44000.0
2012-07-11 13:30:00,18.16,18.16,18.15,18.15,20800.0,15.0026,15.0026,14.9944,14.9944,20800.0
2012-07-11 13:35:00,18.15,18.15,18.14,18.15,33600.0,14.9944,14.9944,14.9861,14.9944,33600.0
2012-07-11 13:40:00,18.15,18.17,18.14,18.16,19200.0,14.9944,15.0109,14.9861,15.0026,19200.0
2012-07-11 13:45:00,18.16,18.17,18.16,18.17,23200.0,15.0026,15.0109,15.0026,15.0109,23200.0
2012-07-11 13:50:00,18.17,18.17,18.16,18.17,3200.0,15.0109,15.0109,15.0026,15.0109,3200.0
2012-07-11 13:55:00,18.17,18.18,18.16,18.18,38800.0,15.0109,15.0192,15.0026,15.0192,38800.0
2012-07-11 14:00:00,18.18,18.2,18.1,18.12,170000.0,15.0192,15.0357,14.9531,14.9696,170000.0
2012-07-11 14:05:00,18.12,18.16,18.11,18.15,86800.0,14.9696,15.0026,14.9613,14.9944,86800.0
2012-07-11 14:10:00,18.15,18.16,18.14,18.15,33600.0,14.9944,15.0026,14.9861,14.9944,33600.0
2012-07-11 14:15:00,18.13,18.17,18.13,18.14,26800.0,14.9779,15.0109,14.9779,14.9861,26800.0
2012-07-11 14:20:00,18.13,18.15,18.11,18.11,76000.0,14.9779,14.9944,14.9613,14.9613,76000.0
2012-07-11 14:25:00,18.1,18.13,18.09,18.13,68400.0,14.9531,14.9779,14.9448,14.9779,68400.0
2012-07-11 14:30:00,18.11,18.11,18.08,18.09,74000.0,14.9613,14.9613,14.9366,14.9448,74000.0
2012-07-11 14:35:00,18.1,18.11,18.09,18.1,33600.0,14.9531,14.9613,14.9448,14.9531,33600.0
2012-07-11 14:40:00,18.1,18.12,18.09,18.11,51600.0,14.9531,14.9696,14.9448,14.9613,51600.0
2012-07-11 14:45:00,18.11,18.13,18.1,18.12,55600.0,14.9613,14.9779,14.9531,14.9696,55600.0
2012-07-11 14:50:00,18.13,18.14,18.11,18.13,50800.0,14.9779,14.9861,14.9613,14.9779,50800.0
2012-07-11 14:55:00,18.12,18.13,18.11,18.11,4400.0,14.9696,14.9779,14.9613,14.9613,4400.0
2012-07-11 15:00:00,18.11,18.15,18.11,18.13,90000.0,14.9613,14.9944,14.9613,14.9779,90000.0
2012-07-11 15:05:00,18.13,18.15,18.13,18.15,106800.0,14.9779,14.9944,14.9779,14.9944,106800.0
2012-07-11 15:10:00,18.14,18.14,18.13,18.14,14400.0,14.9861,14.9861,14.9779,14.9861,14400.0
2012-07-11 15:15:00,18.14,18.15,18.13,18.15,19600.0,14.9861,14.9944,14.9779,14.9944,19600.0
2012-07-11 15:20:00,18.15,18.16,18.13,18.14,29200.0,14.9944,15.0026,14.9779,14.9861,29200.0
2012-07-11 15:25:00,18.14,18.15,18.11,18.12,37200.0,14.9861,14.9944,14.9613,14.9696,37200.0
2012-07-11 15:30:00,18.12,18.14,18.11,18.13,34400.0,14.9696,14.9861,14.9613,14.9779,34400.0
2012-07-11 15:35:00,18.14,18.14,18.12,18.14,22400.0,14.9861,14.9861,14.9696,14.9861,22400.0
2012-07-11 15:40:00,18.15,18.18,18.14,18.17,27600.0,14.9944,15.0192,14.9861,15.0109,27600.0
2012-07-11 15:45:00,18.17,18.21,18.17,18.21,111200.0,15.0109,15.0439,15.0109,15.0439,111200.0
2012-07-11 15:50:00,18.21,18.21,18.19,18.2,112000.0,15.0439,15.0439,15.0274,15.0357,112000.0
2012-07-11 15:55:00,18.2,18.2,18.17,18.18,132800.0,15.0357,15.0357,15.0109,15.0192,132800.0
2012-07-12 09:30:00,18.04,18.06,18.01,18.02,252400.0,14.9035,14.92,14.8787,14.887,252400.0
2012-07-12 09:35:00,18.03,18.03,17.99,18.02,89200.0,14.8952,14.8952,14.8622,14.887,89200.0
2012-07-12 09:40:00,18.01,18.02,17.97,17.97,28800.0,14.8787,14.887,14.8457,14.8457,28800.0
2012-07-12 09:45:00,17.96,17.99,17.96,17.97,23200.0,14.8374,14.8622,14.8374,14.8457,23200.0
2012-07-12 09:50:00,17.96,17.99,17.96,17.99,41600.0,14.8374,14.8622,14.8374,14.8622,41600.0
2012-07-12 09:55:00,17.99,18.0,17.97,17.98,47600.0,14.8622,14.8705,14.8457,14.8539,47600.0
2012-07-12 10:00:00,17.98,18.0,17.95,18.0,38800.0,14.8539,14.8705,14.8292,14.8705,38800.0
2012-07-12 10:05:00,17.99,17.99,17.95,17.95,25200.0,14.8622,14.8622,14.8292,14.8292,25200.0
2012-07-12 10:10:00,17.95,17.96,17.93,17.96,49200.0,14.8292,14.8374,14.8126,14.8374,49200.0
2012-07-12 10:15:00,17.96,17.96,17.94,17.95,13600.0,14.8374,14.8374,14.8209,14.8292,13600.0
2012-07-12 10:20:00,17.95,17.96,17.94,17.95,39200.0,14.8292,14.8374,14.8209,14.8292,39200.0
2012-07-12 10:25:00,17.95,17.96,17.93,17.94,23600.0,14.8292,14.8374,14.8126,14.8209,23600.0
2012-07-12 10:30:00,17.95,17.95,17.93,17.93,52800.0,14.8292,14.8292,14.8126,14.8126,52800.0
2012-07-12 10:35:00,17.93,17.94,17.93,17.93,35600.0,14.8126,14.8209,14.8126,14.8126,35600.0
2012-07-12 10:40:00,17.93,17.93,17.9,17.91,67200.0,14.8126,14.8126,14.7878,14.7961,67200.0
2012-07-12 10:45:00,17.91,17.91,17.9,17.9,20000.0,14.7961,14.7961,14.7878,14.7878,20000.0
2012-07-12 10:50:00,17.9,17.93,17.9,17.93,38400.0,14.7878,14.8126,14.7878,14.8126,38400.0
2012-07-12 10:55:00,17.93,17.94,17.92,17.94,24000.0,14.8126,14.8209,14.8044,14.8209,24000.0
2012-07-12 11:00:00,17.94,17.97,17.94,17.97,27200.0,14.8209,14.8457,14.8209,14.8457,27200.0
2012-07-12 11:05:00,17.97,17.97,17.96,17.97,16000.0,14.8457,14.8457,14.8374,14.8457,16000.0
2012-07-12 11:10:00,17.96,17.97,17.95,17.97,21200.0,14.8374,14.8457,14.8292,14.8457,21200.0
2012-07-12 11:15:00,17.97,17.97,17.95,17.96,24000.0,14.8457,14.8457,14.8292,14.8374,24000.0
2012-07-12 11:20:00,17.96,17.99,17.96,17.96,88000.0,14.8374,14.8622,14.8374,14.8374,88000.0
2012-07-12 11:25:00,17.97,18.0,17.97,17.99,20400.0,14.8457,14.8705,14.8457,14.8622,20400.0
2012-07-12 11:30:00,17.99,18.0,17.97,17.97,30800.0,14.8622,14.8705,14.8457,14.8457,30800.0
2012-07-12 11:35:00,17.98,17.99,17.96,17.98,11600.0,14.8539,14.8622,14.8374,14.8539,11600.0
2012-07-12 11:40:00,17.97,17.99,17.97,17.99,40800.0,14.8457,14.8622,14.8457,14.8622,40800.0
2012-07-12 11:45:00,17.99,18.0,17.98,18.0,26400.0,14.8622,14.8705,14.8539,14.8705,26400.0
2012-07-12 11:50:00,18.0,18.03,18.0,18.03,42400.0,14.8705,14.8952,14.8705,14.8952,42400.0
2012-07-12 11:55:00,18.03,18.05,18.02,18.03,24800.0,14.8952,14.9118,14.887,14.8952,24800.0
2012-07-12 12:00:00,18.03,18.04,18.03,18.03,29200.0,14.8952,14.9035,14.8952,14.8952,29200.0
2012-07-12 12:05:00,18.04,18.04,18.02,18.02,13200.0,14.9035,14.9035,14.887,14.887,13200.0
2012-07-12 12:10:00,18.02,18.02,18.02,18.02,2800.0,14.887,14.887,14.887,14.887,2800.0
2012-07-12 12:15:00,18.02,18.02,18.0,18.0,14400.0,14.887,14.887,14.8705,14.8705,14400.0
2012-07-12 12:20:00,18.0,18.0,17.99,17.99,13200.0,14.8705,14.8705,14.8622,14.8622,13200.0
2012-07-12 12:25:00,18.0,18.01,18.0,18.01,9200.0,14.8705,14.8787,14.8705,14.8787,9200.0
2012-07-12 12:30:00,18.01,18.02,17.98,17.98,36000.0,14.8787,14.887,14.8539,14.8539,36000.0
2012-07-12 12:35:00,17.99,17.99,17.98,17.98,33200.0,14.8622,14.8622,14.8539,14.8539,33200.0
2012-07-12 12:40:00,17.98,17.99,17.98,17.99,20400.0,14.8539,14.8622,14.8539,14.8622,20400.0
2012-07-12 12:45:00,17.99,18.0,17.98,17.99,10800.0,14.8622,14.8705,14.8539,14.8622,10800.0
2012-07-12 12:50:00,17.99,17.99,17.98,17.98,5600.0,14.8622,14.8622,14.8539,14.8539,5600.0
2012-07-12 12:55:00,17.98,18.0,17.98,18.0,21200.0,14.8539,14.8705,14.8539,14.8705,21200.0
2012-07-12 13:00:00,18.0,18.0,17.98,17.99,54000.0,14.8705,14.8705,14.8539,14.8622,54000.0
2012-07-12 13:05:00,17.99,18.02,17.99,18.02,25600.0,14.8622,14.887,14.8622,14.887,25600.0
2012-07-12 13:10:00,18.03,18.09,18.03,18.07,147600.0,14.8952,14.9448,14.8952,14.9283,147600.0
2012-07-12 13:15:00,18.07,18.08,18.07,18.07,105600.0,14.9283,14.9366,14.9283,14.9283,105600.0
2012-07-12 13:20:00,18.07,18.12,18.07,18.08,54800.0,14.9283,14.9696,14.9283,14.9366,54800.0
2012-07-12 13:25:00,18.08,18.12,18.08,18.08,33600.0,14.9366,14.9696,14.9366,14.9366,33600.0
2012-07-12 13:30:00,18.08,18.1,18.08,18.1,24400.0,14.9366,14.9531,14.9366,14.9531,24400.0
2012-07-12 13:35:00,18.1,18.1,18.09,18.1,7200.0,14.9531,14.9531,14.9448,14.9531,7200.0
2012-07-12 13:40:00,18.1,18.13,18.1,18.11,14000.0,14.9531,14.9779,14.9531,14.9613,14000.0
2012-07-12 13:45:00,18.1,18.12,18.1,18.12,32000.0,14.9531,14.9696,14.9531,14.9696,32000.0
2012-07-12 13:50:00,18.11,18.13,18.09,18.09,25200.0,14.9613,14.9779,14.9448,14.9448,25200.0
2012-07-12 13:55:00,18.09,18.09,18.08,18.08,3200.0,14.9448,14.9448,14.9366,14.9366,3200.0
2012-07-12 14:00:00,18.08,18.1,18.06,18.06,7600.0,14.9366,14.9531,14.92,14.92,7600.0
2012-07-12 14:05:00,18.07,18.13,18.07,18.12,68000.0,14.9283,14.9779,14.9283,14.9696,68000.0
2012-07-12 14:10:00,18.13,18.13,18.08,18.11,104000.0,14.9779,14.9779,14.9366,14.9613,104000.0
2012-07-12 14:15:00,18.11,18.14,18.11,18.11,50400.0,14.9613,14.9861,14.9613,14.9613,50400.0
2012-07-12 14:20:00,18.11,18.13,18.11,18.12,15600.0,14.9613,14.9779,14.9613,14.9696,15600.0
2012-07-12 14:25:00,18.13,18.15,18.13,18.14,52800.0,14.9779,14.9944,14.9779,14.9861,52800.0
2012-07-12 14:30:00,18.14,18.16,18.13,18.13,98800.0,14.9861,15.0026,14.9779,14.9779,98800.0
2012-07-12 14:35:00,18.13,18.15,18.13,18.15,34800.0,14.9779,14.9944,14.9779,14.9944,34800.0
2012-07-12 14:40:00,18.15,18.16,18.14,18.15,10800.0,14.9944,15.0026,14.9861,14.9944,10800.0
2012-07-12 14:45:00,18.14,18.15,18.14,18.14,40800.0,14.9861,14.9944,14.9861,14.9861,40800.0
2012-07-12 14:50:00,18.15,18.16,18.15,18.15,41200.0,14.9944,15.0026,14.9944,14.9944,41200.0
2012-07-12 14:55:00,18.16,18.16,18.15,18.16,13200.0,15.0026,15.0026,14.9944,15.0026,13200.0
2012-07-12 15:00:00,18.15,18.16,18.14,18.15,22000.0,14.9944,15.0026,14.9861,14.9944,22000.0
2012-07-12 15:05:00,18.15,18.16,18.14,18.15,58800.0,14.9944,15.0026,14.9861,14.9944,58800.0
2012-07-12 15:10:00,18.16,18.18,18.16,18.17,55600.0,15.0026,15.0192,15.0026,15.0109,55600.0
2012-07-12 15:15:00,18.17,18.18,18.13,18.15,108400.0,15.0109,15.0192,14.9779,14.9944,108400.0
2012-07-12 15:20:00,18.14,18.2,18.14,18.2,53600.0,14.9861,15.0357,14.9861,15.0357,53600.0
2012-07-12 15:25:00,18.21,18.22,18.19,18.19,18800.0,15.0439,15.0522,15.0274,15.0274,18800.0
2012-07-12 15:30:00,18.2,18.23,18.2,18.21,48800.0,15.0357,15.0605,15.0357,15.0439,48800.0
2012-07-12 15:35:00,18.21,18.22,18.19,18.19,35200.0,15.0439,15.0522,15.0274,15.0274,35200.0
2012-07-12 15:40:00,18.2,18.23,18.2,18.21,111200.0,15.0357,15.0605,15.0357,15.0439,111200.0
2012-07-12 15:45:00,18.21,18.22,18.18,18.18,129200.0,15.0439,15.0522,15.0192,15.0192,129200.0
2012-07-12 15:50:00,18.18,18.21,18.15,18.15,103600.0,15.0192,15.0439,14.9944,14.9944,103600.0
2012-07-12 15:55:00,18.15,18.17,18.14,18.17,256400.0,14.9944,15.0109,14.9861,15.0109,256400.0
2012-07-13 09:30:00,18.24,18.26,18.21,18.26,162000.0,15.0687,15.0853,15.0439,15.0853,162000.0
2012-07-13 09:35:00,18.26,18.33,18.24,18.33,145200.0,15.0853,15.1431,15.0687,15.1431,145200.0
2012-07-13 09:40:00,18.34,18.36,18.32,18.36,86000.0,15.1513,15.1679,15.1348,15.1679,86000.0
2012-07-13 09:45:00,18.37,18.37,18.35,18.35,32800.0,15.1761,15.1761,15.1596,15.1596,32800.0
2012-07-13 09:50:00,18.36,18.36,18.32,18.32,32800.0,15.1679,15.1679,15.1348,15.1348,32800.0
2012-07-13 09:55:00,18.34,18.39,18.32,18.39,93600.0,15.1513,15.1927,15.1348,15.1927,93600.0
2012-07-13 10:00:00,18.39,18.42,18.38,18.4,87600.0,15.1927,15.2174,15.1844,15.2009,87600.0
2012-07-13 10:05:00,18.4,18.44,18.4,18.41,55200.0,15.2009,15.234,15.2009,15.2092,55200.0
2012-07-13 10:10:00,18.42,18.42,18.4,18.4,35200.0,15.2174,15.2174,15.2009,15.2009,35200.0
2012-07-13 10:15:00,18.4,18.4,18.38,18.4,70400.0,15.2009,15.2009,15.1844,15.2009,70400.0
2012-07-13 10:20:00,18.4,18.41,18.39,18.4,38800.0,15.2009,15.2092,15.1927,15.2009,38800.0
2012-07-13 10:25:00,18.4,18.41,18.39,18.39,28000.0,15.2009,15.2092,15.1927,15.1927,28000.0
2012-07-13 10:30:00,18.4,18.41,18.4,18.4,68000.0,15.2009,15.2092,15.2009,15.2009,68000.0
2012-07-13 10:35:00,18.4,18.41,18.39,18.39,28000.0,15.2009,15.2092,15.1927,15.1927,28000.0
2012-07-13 10:40:00,18.4,18.4,18.38,18.38,35600.0,15.2009,15.2009,15.1844,15.1844,35600.0
2012-07-13 10:45:00,18.38,18.4,18.38,18.39,38000.0,15.1844,15.2009,15.1844,15.1927,38000.0
2012-07-13 10:50:00,18.4,18.4,18.39,18.4,19200.0,15.2009,15.2009,15.1927,15.2009,19200.0
2012-07-13 10:55:00,18.39,18.39,18.38,18.38,12400.0,15.1927,15.1927,15.1844,15.1844,12400.0
2012-07-13 11:00:00,18.39,18.39,18.38,18.38,16000.0,15.1927,15.1927,15.1844,15.1844,16000.0
2012-07-13 11:05:00,18.38,18.39,18.37,18.39,41200.0,15.1844,15.1927,15.1761,15.1927,41200.0
2012-07-13 11:10:00,18.39,18.39,18.37,18.38,91200.0,15.1927,15.1927,15.1761,15.1844,91200.0
2012-07-13 11:15:00,18.38,18.39,18.38,18.39,29200.0,15.1844,15.1927,15.1844,15.1927,29200.0
2012-07-13 11:20:00,18.38,18.39,18.38,18.38,36800.0,15.1844,15.1927,15.1844,15.1844,36800.0
2012-07-13 11:25:00,18.37,18.38,18.37,18.38,18800.0,15.1761,15.1844,15.1761,15.1844,18800.0
2012-07-13 11:30:00,18.38,18.4,18.38,18.4,37200.0,15.1844,15.2009,15.1844,15.2009,37200.0
2012-07-13 11:35:00,18.4,18.4,18.39,18.39,47200.0,15.2009,15.2009,15.1927,15.1927,47200.0
2012-07-13 11:40:00,18.4,18.4,18.4,18.4,28000.0,15.2009,15.2009,15.2009,15.2009,28000.0
2012-07-13 11:45:00,18.41,18.42,18.4,18.4,49600.0,15.2092,15.2174,15.2009,15.2009,49600.0
2012-07-13 11:50:00,18.41,18.42,18.4,18.41,38000.0,15.2092,15.2174,15.2009,15.2092,38000.0
2012-07-13 11:55:00,18.41,18.41,18.41,18.41,26800.0,15.2092,15.2092,15.2092,15.2092,26800.0
2012-07-13 12:00:00,18.41,18.42,18.41,18.42,20800.0,15.2092,15.2174,15.2092,15.2174,20800.0
2012-07-13 12:05:00,18.42,18.43,18.42,18.42,22800.0,15.2174,15.2257,15.2174,15.2174,22800.0
2012-07-13 12:10:00,18.42,18.43,18.41,18.42,17200.0,15.2174,15.2257,15.2092,15.2174,17200.0
2012-07-13 12:15:00,18.42,18.43,18.42,18.43,18400.0,15.2174,15.2257,15.2174,15.2257,18400.0
2012-07-13 12:20:00,18.42,18.42,18.41,18.42,14400.0,15.2174,15.2174,15.2092,15.2174,14400.0
2012-07-13 12:25:00,18.42,18.43,18.42,18.43,10000.0,15.2174,15.2257,15.2174,15.2257,10000.0
2012-07-13 12:30:00,18.43,18.43,18.43,18.43,23600.0,15.2257,15.2257,15.2257,15.2257,23600.0
2012-07-13 12:35:00,18.43,18.43,18.43,18.43,20000.0,15.2257,15.2257,15.2257,15.2257,20000.0
2012-07-13 12:40:00,18.43,18.43,18.42,18.43,16400.0,15.2257,15.2257,15.2174,15.2257,16400.0
2012-07-13 12:45:00,18.42,18.43,18.42,18.43,17200.0,15.2174,15.2257,15.2174,15.2257,17200.0
2012-07-13 12:50:00,18.43,18.43,18.42,18.43,24400.0,15.2257,15.2257,15.2174,15.2257,24400.0
2012-07-13 12:55:00,18.42,18.42,18.42,18.42,6000.0,15.2174,15.2174,15.2174,15.2174,6000.0
2012-07-13 13:00:00,18.42,18.42,18.42,18.42,12400.0,15.2174,15.2174,15.2174,15.2174,12400.0
2012-07-13 13:05:00,18.42,18.43,18.42,18.42,13600.0,15.2174,15.2257,15.2174,15.2174,13600.0
2012-07-13 13:10:00,18.42,18.43,18.41,18.42,30800.0,15.2174,15.2257,15.2092,15.2174,30800.0
2012-07-13 13:15:00,18.42,18.43,18.42,18.43,35200.0,15.2174,15.2257,15.2174,15.2257,35200.0
2012-07-13 13:20:00,18.43,18.43,18.42,18.42,12000.0,15.2257,15.2257,15.2174,15.2174,12000.0
2012-07-13 13:25:00,18.41,18.41,18.41,18.41,17600.0,15.2092,15.2092,15.2092,15.2092,17600.0
2012-07-13 13:30:00,18.41,18.42,18.4,18.4,17200.0,15.2092,15.2174,15.2009,15.2009,17200.0
2012-07-13 13:35:00,18.4,18.41,18.4,18.41,14000.0,15.2009,15.2092,15.2009,15.2092,14000.0
2012-07-13 13:40:00,18.41,18.42,18.41,18.42,4400.0,15.2092,15.2174,15.2092,15.2174,4400.0
2012-07-13 13:45:00,18.42,18.43,18.42,18.42,42400.0,15.2174,15.2257,15.2174,15.2174,42400.0
2012-07-13 13:50:00,18.43,18.43,18.42,18.43,36400.0,15.2257,15.2257,15.2174,15.2257,36400.0
2012-07-13 13:55:00,18.43,18.43,18.42,18.42,13600.0,15.2257,15.2257,15.2174,15.2174,13600.0
2012-07-13 14:00:00,18.42,18.43,18.42,18.42,10800.0,15.2174,15.2257,15.2174,15.2174,10800.0
2012-07-13 14:05:00,18.42,18.42,18.41,18.42,23600.0,15.2174,15.2174,15.2092,15.2174,23600.0
2012-07-13 14:10:00,18.41,18.41,18.41,18.41,74000.0,15.2092,15.2092,15.2092,15.2092,74000.0
2012-07-13 14:15:00,18.41,18.42,18.41,18.42,25200.0,15.2092,15.2174,15.2092,15.2174,25200.0
2012-07-13 14:20:00,18.42,18.43,18.42,18.43,12800.0,15.2174,15.2257,15.2174,15.2257,12800.0
2012-07-13 14:25:00,18.42,18.42,18.41,18.42,18800.0,15.2174,15.2174,15.2092,15.2174,18800.0
2012-07-13 14:30:00,18.41,18.43,18.41,18.43,32000.0,15.2092,15.2257,15.2092,15.2257,32000.0
2012-07-13 14:35:00,18.43,18.43,18.41,18.41,14400.0,15.2257,15.2257,15.2092,15.2092,14400.0
2012-07-13 14:40:00,18.42,18.42,18.42,18.42,8000.0,15.2174,15.2174,15.2174,15.2174,8000.0
2012-07-13 14:45:00,18.42,18.42,18.42,18.42,19600.0,15.2174,15.2174,15.2174,15.2174,19600.0
2012-07-13 14:50:00,18.41,18.42,18.41,18.42,12800.0,15.2092,15.2174,15.2092,15.2174,12800.0
2012-07-13 14:55:00,18.42,18.42,18.41,18.41,3600.0,15.2174,15.2174,15.2092,15.2092,3600.0
2012-07-13 15:00:00,18.42,18.44,18.42,18.44,79600.0,15.2174,15.234,15.2174,15.234,79600.0
2012-07-13 15:05:00,18.43,18.44,18.43,18.44,44800.0,15.2257,15.234,15.2257,15.234,44800.0
2012-07-13 15:10:00,18.44,18.46,18.44,18.45,65200.0,15.234,15.2505,15.234,15.2422,65200.0
2012-07-13 15:15:00,18.45,18.45,18.44,18.44,26800.0,15.2422,15.2422,15.234,15.234,26800.0
2012-07-13 15:20:00,18.45,18.45,18.43,18.43,43200.0,15.2422,15.2422,15.2257,15.2257,43200.0
2012-07-13 15:25:00,18.44,18.44,18.42,18.42,16800.0,15.234,15.234,15.2174,15.2174,16800.0
2012-07-13 15:30:00,18.42,18.43,18.4,18.43,45600.0,15.2174,15.2257,15.2009,15.2257,45600.0
2012-07-13 15:35:00,18.43,18.43,18.41,18.41,31600.0,15.2257,15.2257,15.2092,15.2092,31600.0
2012-07-13 15:40:00,18.42,18.45,18.42,18.43,59200.0,15.2174,15.2422,15.2174,15.2257,59200.0
2012-07-13 15:45:00,18.44,18.44,18.41,18.42,48400.0,15.234,15.234,15.2092,15.2174,48400.0
2012-07-13 15:50:00,18.42,18.43,18.4,18.41,128800.0,15.2174,15.2257,15.2009,15.2092,128800.0
2012-07-13 15:55:00,18.41,18.42,18.4,18.4,163600.0,15.2092,15.2174,15.2009,15.2009,163600.0
2012-07-16 09:30:00,18.35,18.36,18.34,18.36,54800.0,15.1596,15.1679,15.1513,15.1679,54800.0
2012-07-16 09:35:00,18.35,18.37,18.33,18.33,84400.0,15.1596,15.1761,15.1431,15.1431,84400.0
2012-07-16 09:40:00,18.34,18.35,18.31,18.34,83600.0,15.1513,15.1596,15.1266,15.1513,83600.0
2012-07-16 09:45:00,18.34,18.34,18.3,18.3,68800.0,15.1513,15.1513,15.1183,15.1183,68800.0
2012-07-16 09:50:00,18.3,18.32,18.29,18.29,15200.0,15.1183,15.1348,15.11,15.11,15200.0
2012-07-16 09:55:00,18.29,18.29,18.27,18.28,24000.0,15.11,15.11,15.0935,15.1018,24000.0
2012-07-16 10:00:00,18.28,18.3,18.28,18.3,33600.0,15.1018,15.1183,15.1018,15.1183,33600.0
2012-07-16 10:05:00,18.29,18.29,18.25,18.26,43600.0,15.11,15.11,15.077,15.0853,43600.0
2012-07-16 10:10:00,18.26,18.29,18.26,18.28,18400.0,15.0853,15.11,15.0853,15.1018,18400.0
2012-07-16 10:15:00,18.28,18.31,18.28,18.3,42000.0,15.1018,15.1266,15.1018,15.1183,42000.0
2012-07-16 10:20:00,18.31,18.31,18.29,18.3,21200.0,15.1266,15.1266,15.11,15.1183,21200.0
2012-07-16 10:25:00,18.3,18.34,18.3,18.34,28000.0,15.1183,15.1513,15.1183,15.1513,28000.0
2012-07-16 10:30:00,18.35,18.37,18.35,18.36,16000.0,15.1596,15.1761,15.1596,15.1679,16000.0
2012-07-16 10:35:00,18.36,18.39,18.36,18.38,18400.0,15.1679,15.1927,15.1679,15.1844,18400.0
2012-07-16 10:40:00,18.38,18.38,18.36,18.38,9600.0,15.1844,15.1844,15.1679,15.1844,9600.0
2012-07-16 10:45:00,18.39,18.39,18.37,18.37,18400.0,15.1927,15.1927,15.1761,15.1761,18400.0
2012-07-16 10:50:00,18.37,18.37,18.36,18.36,15200.0,15.1761,15.1761,15.1679,15.1679,15200.0
2012-07-16 10:55:00,18.36,18.36,18.34,18.34,19200.0,15.1679,15.1679,15.1513,15.1513,19200.0
2012-07-16 11:00:00,18.34,18.35,18.34,18.35,12000.0,15.1513,15.1596,15.1513,15.1596,12000.0
2012-07-16 11:05:00,18.34,18.35,18.34,18.35,7200.0,15.1513,15.1596,15.1513,15.1596,7200.0
2012-07-16 11:10:00,18.36,18.41,18.36,18.41,52800.0,15.1679,15.2092,15.1679,15.2092,52800.0
2012-07-16 11:15:00,18.41,18.43,18.41,18.43,14800.0,15.2092,15.2257,15.2092,15.2257,14800.0
2012-07-16 11:20:00,18.42,18.42,18.42,18.42,2800.0,15.2174,15.2174,15.2174,15.2174,2800.0
2012-07-16 11:25:00,18.42,18.42,18.41,18.41,15200.0,15.2174,15.2174,15.2092,15.2092,15200.0
2012-07-16 11:30:00,18.41,18.41,18.39,18.39,14800.0,15.2092,15.2092,15.1927,15.1927,14800.0
2012-07-16 11:35:00,18.39,18.39,18.39,18.39,23200.0,15.1927,15.1927,15.1927,15.1927,23200.0
2012-07-16 11:40:00,18.39,18.4,18.38,18.38,8800.0,15.1927,15.2009,15.1844,15.1844,8800.0
2012-07-16 11:45:00,18.37,18.39,18.37,18.39,7600.0,15.1761,15.1927,15.1761,15.1927,7600.0
2012-07-16 11:50:00,18.38,18.38,18.37,18.38,8400.0,15.1844,15.1844,15.1761,15.1844,8400.0
2012-07-16 11:55:00,18.38,18.38,18.36,18.38,20800.0,15.1844,15.1844,15.1679,15.1844,20800.0
2012-07-16 12:00:00,18.38,18.38,18.37,18.37,5200.0,15.1844,15.1844,15.1761,15.1761,5200.0
2012-07-16 12:05:00,18.38,18.39,18.37,18.37,10400.0,15.1844,15.1927,15.1761,15.1761,10400.0
2012-07-16 12:10:00,18.37,18.37,18.36,18.36,15200.0,15.1761,15.1761,15.1679,15.1679,15200.0
2012-07-16 12:15:00,18.36,18.36,18.33,18.34,37600.0,15.1679,15.1679,15.1431,15.1513,37600.0
2012-07-16 12:20:00,18.34,18.34,18.34,18.34,38800.0,15.1513,15.1513,15.1513,15.1513,38800.0
2012-07-16 12:25:00,18.34,18.34,18.33,18.34,18800.0,15.1513,15.1513,15.1431,15.1513,18800.0
2012-07-16 12:30:00,18.34,18.36,18.34,18.36,582800.0,15.1513,15.1679,15.1513,15.1679,582800.0
2012-07-16 12:35:00,18.36,18.36,18.31,18.32,62400.0,15.1679,15.1679,15.1266,15.1348,62400.0
2012-07-16 12:40:00,18.32,18.33,18.31,18.32,7600.0,15.1348,15.1431,15.1266,15.1348,7600.0
2012-07-16 12:45:00,18.32,18.33,18.32,18.33,8800.0,15.1348,15.1431,15.1348,15.1431,8800.0
2012-07-16 12:50:00,18.32,18.35,18.32,18.35,58800.0,15.1348,15.1596,15.1348,15.1596,58800.0
2012-07-16 12:55:00,18.35,18.36,18.35,18.36,7200.0,15.1596,15.1679,15.1596,15.1679,7200.0
2012-07-16 13:00:00,18.35,18.35,18.34,18.35,14400.0,15.1596,15.1596,15.1513,15.1596,14400.0
2012-07-16 13:05:00,18.35,18.35,18.34,18.34,4800.0,15.1596,15.1596,15.1513,15.1513,4800.0
2012-07-16 13:10:00,18.33,18.34,18.33,18.34,4000.0,15.1431,15.1513,15.1431,15.1513,4000.0
2012-07-16 13:15:00,18.34,18.34,18.33,18.34,84000.0,15.1513,15.1513,15.1431,15.1513,84000.0
2012-07-16 13:20:00,18.33,18.34,18.33,18.34,25600.0,15.1431,15.1513,15.1431,15.1513,25600.0
2012-07-16 13:25:00,18.34,18.36,18.34,18.35,72400.0,15.1513,15.1679,15.1513,15.1596,72400.0
2012-07-16 13:30:00,18.35,18.36,18.35,18.36,24800.0,15.1596,15.1679,15.1596,15.1679,24800.0
2012-07-16 13:35:00,18.36,18.36,18.35,18.35,2800.0,15.1679,15.1679,15.1596,15.1596,2800.0
2012-07-16 13:40:00,18.34,18.35,18.34,18.35,13200.0,15.1513,15.1596,15.1513,15.1596,13200.0
2012-07-16 13:45:00,18.36,18.36,18.35,18.36,25600.0,15.1679,15.1679,15.1596,15.1679,25600.0
2012-07-16 13:50:00,18.36,18.36,18.36,18.36,800.0,15.1679,15.1679,15.1679,15.1679,800.0
2012-07-16 13:55:00,18.36,18.37,18.36,18.36,8000.0,15.1679,15.1761,15.1679,15.1679,8000.0
2012-07-16 14:00:00,18.37,18.38,18.37,18.37,4400.0,15.1761,15.1844,15.1761,15.1761,4400.0
2012-07-16 14:05:00,18.37,18.38,18.36,18.38,5200.0,15.1761,15.1844,15.1679,15.1844,5200.0
2012-07-16 14:10:00,18.38,18.38,18.37,18.37,13600.0,15.1844,15.1844,15.1761,15.1761,13600.0
2012-07-16 14:15:00,18.37,18.4,18.37,18.4,24000.0,15.1761,15.2009,15.1761,15.2009,24000.0
2012-07-16 14:20:00,18.4,18.4,18.39,18.4,17600.0,15.2009,15.2009,15.1927,15.2009,17600.0
2012-07-16 14:25:00,18.4,18.4,18.39,18.39,12800.0,15.2009,15.2009,15.1927,15.1927,12800.0
2012-07-16 14:30:00,18.4,18.4,18.38,18.38,30400.0,15.2009,15.2009,15.1844,15.1844,30400.0
2012-07-16 14:35:00,18.38,18.39,18.37,18.37,71600.0,15.1844,15.1927,15.1761,15.1761,71600.0
2012-07-16 14:40:00,18.38,18.38,18.37,18.38,14400.0,15.1844,15.1844,15.1761,15.1844,14400.0
2012-07-16 14:45:00,18.38,18.38,18.37,18.37,11600.0,15.1844,15.1844,15.1761,15.1761,11600.0
2012-07-16 14:50:00,18.37,18.38,18.35,18.36,74800.0,15.1761,15.1844,15.1596,15.1679,74800.0
2012-07-16 14:55:00,18.36,18.36,18.36,18.36,23200.0,15.1679,15.1679,15.1679,15.1679,23200.0
2012-07-16 15:00:00,18.36,18.37,18.35,18.37,24400.0,15.1679,15.1761,15.1596,15.1761,24400.0
2012-07-16 15:05:00,18.37,18.38,18.36,18.36,7600.0,15.1761,15.1844,15.1679,15.1679,7600.0
2012-07-16 15:10:00,18.37,18.37,18.36,18.37,8000.0,15.1761,15.1761,15.1679,15.1761,8000.0
2012-07-16 15:15:00,18.38,18.38,18.36,18.37,67600.0,15.1844,15.1844,15.1679,15.1761,67600.0
2012-07-16 15:20:00,18.37,18.38,18.36,18.37,43600.0,15.1761,15.1844,15.1679,15.1761,43600.0
2012-07-16 15:25:00,18.37,18.37,18.36,18.36,23200.0,15.1761,15.1761,15.1679,15.1679,23200.0
2012-07-16 15:30:00,18.36,18.36,18.34,18.36,116400.0,15.1679,15.1679,15.1513,15.1679,116400.0
2012-07-16 15:35:00,18.36,18.36,18.32,18.32,66400.0,15.1679,15.1679,15.1348,15.1348,66400.0
2012-07-16 15:40:00,18.32,18.32,18.31,18.32,48800.0,15.1348,15.1348,15.1266,15.1348,48800.0
2012-07-16 15:45:00,18.32,18.33,18.3,18.32,56000.0,15.1348,15.1431,15.1183,15.1348,56000.0
2012-07-16 15:50:00,18.32,18.34,18.32,18.34,89200.0,15.1348,15.1513,15.1348,15.1513,89200.0
2012-07-16 15:55:00,18.33,18.34,18.32,18.34,92000.0,15.1431,15.1513,15.1348,15.1513,92000.0
2012-07-17 09:30:00,18.45,18.48,18.45,18.46,64000.0,15.2422,15.267,15.2422,15.2505,64000.0
2012-07-17 09:35:00,18.45,18.48,18.44,18.47,138400.0,15.2422,15.267,15.234,15.2587,138400.0
2012-07-17 09:40:00,18.47,18.47,18.41,18.41,53600.0,15.2587,15.2587,15.2092,15.2092,53600.0
2012-07-17 09:45:00,18.41,18.41,18.36,18.36,30400.0,15.2092,15.2092,15.1679,15.1679,30400.0
2012-07-17 09:50:00,18.35,18.36,18.34,18.35,18800.0,15.1596,15.1679,15.1513,15.1596,18800.0
2012-07-17 09:55:00,18.36,18.37,18.35,18.36,12800.0,15.1679,15.1761,15.1596,15.1679,12800.0
2012-07-17 10:00:00,18.36,18.37,18.3,18.3,60000.0,15.1679,15.1761,15.1183,15.1183,60000.0
2012-07-17 10:05:00,18.29,18.31,18.27,18.3,57600.0,15.11,15.1266,15.0935,15.1183,57600.0
2012-07-17 10:10:00,18.3,18.33,18.28,18.32,32800.0,15.1183,15.1431,15.1018,15.1348,32800.0
2012-07-17 10:15:00,18.32,18.32,18.3,18.31,17600.0,15.1348,15.1348,15.1183,15.1266,17600.0
2012-07-17 10:20:00,18.3,18.32,18.29,18.31,37600.0,15.1183,15.1348,15.11,15.1266,37600.0
2012-07-17 10:25:00,18.31,18.32,18.3,18.3,19200.0,15.1266,15.1348,15.1183,15.1183,19200.0
2012-07-17 10:30:00,18.3,18.31,18.28,18.29,42800.0,15.1183,15.1266,15.1018,15.11,42800.0
2012-07-17 10:35:00,18.3,18.3,18.2,18.2,133600.0,15.1183,15.1183,15.0357,15.0357,133600.0
2012-07-17 10:40:00,18.2,18.2,18.17,18.18,134800.0,15.0357,15.0357,15.0109,15.0192,134800.0
2012-07-17 10:45:00,18.17,18.19,18.15,18.18,94800.0,15.0109,15.0274,14.9944,15.0192,94800.0
2012-07-17 10:50:00,18.18,18.21,18.18,18.2,112400.0,15.0192,15.0439,15.0192,15.0357,112400.0
2012-07-17 10:55:00,18.2,18.2,18.18,18.2,78800.0,15.0357,15.0357,15.0192,15.0357,78800.0
2012-07-17 11:00:00,18.2,18.22,18.19,18.2,37200.0,15.0357,15.0522,15.0274,15.0357,37200.0
2012-07-17 11:05:00,18.21,18.23,18.2,18.22,70800.0,15.0439,15.0605,15.0357,15.0522,70800.0
2012-07-17 11:10:00,18.22,18.25,18.22,18.23,89600.0,15.0522,15.077,15.0522,15.0605,89600.0
2012-07-17 11:15:00,18.23,18.23,18.21,18.22,20800.0,15.0605,15.0605,15.0439,15.0522,20800.0
2012-07-17 11:20:00,18.22,18.23,18.22,18.22,83200.0,15.0522,15.0605,15.0522,15.0522,83200.0
2012-07-17 11:25:00,18.23,18.23,18.2,18.2,23600.0,15.0605,15.0605,15.0357,15.0357,23600.0
2012-07-17 11:30:00,18.21,18.23,18.2,18.22,13600.0,15.0439,15.0605,15.0357,15.0522,13600.0
2012-07-17 11:35:00,18.23,18.32,18.23,18.31,121200.0,15.0605,15.1348,15.0605,15.1266,121200.0
2012-07-17 11:40:00,18.31,18.32,18.3,18.32,23200.0,15.1266,15.1348,15.1183,15.1348,23200.0
2012-07-17 11:45:00,18.33,18.33,18.32,18.32,19200.0,15.1431,15.1431,15.1348,15.1348,19200.0
2012-07-17 11:50:00,18.32,18.32,18.31,18.32,13200.0,15.1348,15.1348,15.1266,15.1348,13200.0
2012-07-17 11:55:00,18.31,18.35,18.31,18.35,22400.0,15.1266,15.1596,15.1266,15.1596,22400.0
2012-07-17 12:00:00,18.36,18.38,18.36,18.37,21600.0,15.1679,15.1844,15.1679,15.1761,21600.0
2012-07-17 12:05:00,18.38,18.39,18.38,18.38,4400.0,15.1844,15.1927,15.1844,15.1844,4400.0
2012-07-17 12:10:00,18.37,18.37,18.35,18.35,2800.0,15.1761,15.1761,15.1596,15.1596,2800.0
2012-07-17 12:15:00,18.36,18.36,18.36,18.36,2400.0,15.1679,15.1679,15.1679,15.1679,2400.0
2012-07-17 12:20:00,18.36,18.38,18.36,18.38,4000.0,15.1679,15.1844,15.1679,15.1844,4000.0
2012-07-17 12:25:00,18.36,18.37,18.36,18.36,11600.0,15.1679,15.1761,15.1679,15.1679,11600.0
2012-07-17 12:30:00,18.37,18.39,18.36,18.37,58000.0,15.1761,15.1927,15.1679,15.1761,58000.0
2012-07-17 12:35:00,18.37,18.37,18.36,18.36,5200.0,15.1761,15.1761,15.1679,15.1679,5200.0
2012-07-17 12:40:00,18.36,18.36,18.35,18.36,15600.0,15.1679,15.1679,15.1596,15.1679,15600.0
2012-07-17 12:45:00,18.36,18.37,18.36,18.37,19600.0,15.1679,15.1761,15.1679,15.1761,19600.0
2012-07-17 12:50:00,18.37,18.37,18.36,18.36,24400.0,15.1761,15.1761,15.1679,15.1679,24400.0
2012-07-17 12:55:00,18.36,18.36,18.35,18.35,14400.0,15.1679,15.1679,15.1596,15.1596,14400.0
2012-07-17 13:00:00,18.35,18.36,18.35,18.36,7200.0,15.1596,15.1679,15.1596,15.1679,7200.0
2012-07-17 13:05:00,18.36,18.36,18.36,18.36,15200.0,15.1679,15.1679,15.1679,15.1679,15200.0
2012-07-17 13:10:00,18.36,18.37,18.36,18.36,5600.0,15.1679,15.1761,15.1679,15.1679,5600.0
2012-07-17 13:15:00,18.36,18.38,18.36,18.38,15200.0,15.1679,15.1844,15.1679,15.1844,15200.0
2012-07-17 13:20:00,18.38,18.4,18.38,18.4,36800.0,15.1844,15.2009,15.1844,15.2009,36800.0
2012-07-17 13:25:00,18.4,18.41,18.4,18.4,24800.0,15.2009,15.2092,15.2009,15.2009,24800.0
2012-07-17 13:30:00,18.4,18.42,18.4,18.41,30400.0,15.2009,15.2174,15.2009,15.2092,30400.0
2012-07-17 13:35:00,18.41,18.41,18.4,18.4,70800.0,15.2092,15.2092,15.2009,15.2009,70800.0
2012-07-17 13:40:00,18.41,18.42,18.41,18.42,32800.0,15.2092,15.2174,15.2092,15.2174,32800.0
2012-07-17 13:45:00,18.42,18.43,18.42,18.42,20800.0,15.2174,15.2257,15.2174,15.2174,20800.0
2012-07-17 13:50:00,18.41,18.42,18.41,18.41,13600.0,15.2092,15.2174,15.2092,15.2092,13600.0
2012-07-17 13:55:00,18.41,18.41,18.39,18.4,29200.0,15.2092,15.2092,15.1927,15.2009,29200.0
2012-07-17 14:00:00,18.4,18.41,18.39,18.4,34000.0,15.2009,15.2092,15.1927,15.2009,34000.0
2012-07-17 14:05:00,18.4,18.41,18.4,18.4,14000.0,15.2009,15.2092,15.2009,15.2009,14000.0
2012-07-17 14:10:00,18.4,18.42,18.39,18.41,23200.0,15.2009,15.2174,15.1927,15.2092,23200.0
2012-07-17 14:15:00,18.42,18.42,18.41,18.41,19600.0,15.2174,15.2174,15.2092,15.2092,19600.0
2012-07-17 14:20:00,18.41,18.42,18.41,18.42,7600.0,15.2092,15.2174,15.2092,15.2174,7600.0
2012-07-17 14:25:00,18.41,18.41,18.4,18.41,17200.0,15.2092,15.2092,15.2009,15.2092,17200.0
2012-07-17 14:30:00,18.42,18.42,18.42,18.42,24800.0,15.2174,15.2174,15.2174,15.2174,24800.0
2012-07-17 14:35:00,18.42,18.42,18.41,18.42,22000.0,15.2174,15.2174,15.2092,15.2174,22000.0
2012-07-17 14:40:00,18.41,18.41,18.4,18.41,8800.0,15.2092,15.2092,15.2009,15.2092,8800.0
2012-07-17 14:45:00,18.4,18.41,18.39,18.4,18000.0,15.2009,15.2092,15.1927,15.2009,18000.0
2012-07-17 14:50:00,18.4,18.4,18.4,18.4,14000.0,15.2009,15.2009,15.2009,15.2009,14000.0
2012-07-17 14:55:00,18.4,18.42,18.4,18.41,30000.0,15.2009,15.2174,15.2009,15.2092,30000.0
2012-07-17 15:00:00,18.41,18.41,18.39,18.39,62400.0,15.2092,15.2092,15.1927,15.1927,62400.0
2012-07-17 15:05:00,18.39,18.39,18.38,18.39,104000.0,15.1927,15.1927,15.1844,15.1927,104000.0
2012-07-17 15:10:00,18.39,18.39,18.38,18.38,46800.0,15.1927,15.1927,15.1844,15.1844,46800.0
2012-07-17 15:15:00,18.38,18.39,18.38,18.39,189600.0,15.1844,15.1927,15.1844,15.1927,189600.0
2012-07-17 15:20:00,18.39,18.4,18.38,18.39,79600.0,15.1927,15.2009,15.1844,15.1927,79600.0
2012-07-17 15:25:00,18.39,18.4,18.37,18.38,108800.0,15.1927,15.2009,15.1761,15.1844,108800.0
2012-07-17 15:30:00,18.38,18.39,18.38,18.39,26000.0,15.1844,15.1927,15.1844,15.1927,26000.0
2012-07-17 15:35:00,18.38,18.38,18.35,18.36,108000.0,15.1844,15.1844,15.1596,15.1679,108000.0
2012-07-17 15:40:00,18.36,18.38,18.36,18.37,100400.0,15.1679,15.1844,15.1679,15.1761,100400.0
2012-07-17 15:45:00,18.36,18.39,18.36,18.39,76000.0,15.1679,15.1927,15.1679,15.1927,76000.0
2012-07-17 15:50:00,18.39,18.4,18.37,18.37,103200.0,15.1927,15.2009,15.1761,15.1761,103200.0
2012-07-17 15:55:00,18.37,18.38,18.36,18.38,367200.0,15.1761,15.1844,15.1679,15.1844,367200.0
2012-07-18 09:30:00,18.33,18.39,18.31,18.38,166800.0,15.1431,15.1927,15.1266,15.1844,166800.0
2012-07-18 09:35:00,18.39,18.44,18.38,18.43,132000.0,15.1927,15.234,15.1844,15.2257,132000.0
2012-07-18 09:40:00,18.43,18.46,18.43,18.43,80800.0,15.2257,15.2505,15.2257,15.2257,80800.0
2012-07-18 09:45:00,18.44,18.45,18.43,18.44,23200.0,15.234,15.2422,15.2257,15.234,23200.0
2012-07-18 09:50:00,18.44,18.49,18.44,18.49,24000.0,15.234,15.2753,15.234,15.2753,24000.0
2012-07-18 09:55:00,18.5,18.53,18.49,18.49,42000.0,15.2835,15.3083,15.2753,15.2753,42000.0
2012-07-18 10:00:00,18.49,18.53,18.49,18.51,54800.0,15.2753,15.3083,15.2753,15.2918,54800.0
2012-07-18 10:05:00,18.51,18.52,18.5,18.5,56800.0,15.2918,15.3001,15.2835,15.2835,56800.0
2012-07-18 10:10:00,18.5,18.52,18.5,18.5,32800.0,15.2835,15.3001,15.2835,15.2835,32800.0
2012-07-18 10:15:00,18.5,18.5,18.49,18.49,10400.0,15.2835,15.2835,15.2753,15.2753,10400.0
2012-07-18 10:20:00,18.49,18.5,18.47,18.48,40400.0,15.2753,15.2835,15.2587,15.267,40400.0
2012-07-18 10:25:00,18.48,18.5,18.48,18.5,20000.0,15.267,15.2835,15.267,15.2835,20000.0
2012-07-18 10:30:00,18.49,18.5,18.47,18.48,102000.0,15.2753,15.2835,15.2587,15.267,102000.0
2012-07-18 10:35:00,18.48,18.5,18.48,18.49,46400.0,15.267,15.2835,15.267,15.2753,46400.0
2012-07-18 10:40:00,18.5,18.52,18.5,18.52,131200.0,15.2835,15.3001,15.2835,15.3001,131200.0
2012-07-18 10:45:00,18.52,18.55,18.51,18.54,67600.0,15.3001,15.3248,15.2918,15.3166,67600.0
2012-07-18 10:50:00,18.54,18.55,18.53,18.54,31600.0,15.3166,15.3248,15.3083,15.3166,31600.0
2012-07-18 10:55:00,18.54,18.55,18.54,18.54,17600.0,15.3166,15.3248,15.3166,15.3166,17600.0
2012-07-18 11:00:00,18.55,18.55,18.54,18.54,10800.0,15.3248,15.3248,15.3166,15.3166,10800.0
2012-07-18 11:05:00,18.54,18.54,18.53,18.53,20000.0,15.3166,15.3166,15.3083,15.3083,20000.0
2012-07-18 11:10:00,18.53,18.53,18.52,18.53,31600.0,15.3083,15.3083,15.3001,15.3083,31600.0
2012-07-18 11:15:00,18.53,18.54,18.53,18.54,78800.0,15.3083,15.3166,15.3083,15.3166,78800.0
2012-07-18 11:20:00,18.54,18.55,18.54,18.55,19600.0,15.3166,15.3248,15.3166,15.3248,19600.0
2012-07-18 11:25:00,18.54,18.54,18.53,18.53,10800.0,15.3166,15.3166,15.3083,15.3083,10800.0
2012-07-18 11:30:00,18.53,18.55,18.53,18.54,68800.0,15.3083,15.3248,15.3083,15.3166,68800.0
2012-07-18 11:35:00,18.54,18.56,18.54,18.56,37200.0,15.3166,15.3331,15.3166,15.3331,37200.0
2012-07-18 11:40:00,18.55,18.56,18.55,18.56,25200.0,15.3248,15.3331,15.3248,15.3331,25200.0
2012-07-18 11:45:00,18.56,18.57,18.56,18.57,29200.0,15.3331,15.3414,15.3331,15.3414,29200.0
2012-07-18 11:50:00,18.56,18.57,18.56,18.57,16000.0,15.3331,15.3414,15.3331,15.3414,16000.0
2012-07-18 11:55:00,18.57,18.57,18.56,18.56,9200.0,15.3414,15.3414,15.3331,15.3331,9200.0
2012-07-18 12:00:00,18.57,18.59,18.57,18.58,77600.0,15.3414,15.3579,15.3414,15.3496,77600.0
2012-07-18 12:05:00,18.58,18.6,18.58,18.59,51200.0,15.3496,15.3661,15.3496,15.3579,51200.0
2012-07-18 12:10:00,18.59,18.59,18.59,18.59,35200.0,15.3579,15.3579,15.3579,15.3579,35200.0
2012-07-18 12:15:00,18.59,18.59,18.58,18.59,50400.0,15.3579,15.3579,15.3496,15.3579,50400.0
2012-07-18 12:20:00,18.59,18.6,18.58,18.59,27200.0,15.3579,15.3661,15.3496,15.3579,27200.0
2012-07-18 12:25:00,18.59,18.59,18.58,18.59,99600.0,15.3579,15.3579,15.3496,15.3579,99600.0
2012-07-18 12:30:00,18.58,18.6,18.58,18.59,75200.0,15.3496,15.3661,15.3496,15.3579,75200.0
2012-07-18 12:35:00,18.59,18.59,18.58,18.59,17200.0,15.3579,15.3579,15.3496,15.3579,17200.0
2012-07-18 12:40:00,18.58,18.58,18.58,18.58,40800.0,15.3496,15.3496,15.3496,15.3496,40800.0
2012-07-18 12:45:00,18.58,18.58,18.58,18.58,20400.0,15.3496,15.3496,15.3496,15.3496,20400.0
2012-07-18 12:50:00,18.58,18.59,18.58,18.59,38800.0,15.3496,15.3579,15.3496,15.3579,38800.0
2012-07-18 12:55:00,18.58,18.59,18.58,18.59,18000.0,15.3496,15.3579,15.3496,15.3579,18000.0
2012-07-18 13:00:00,18.59,18.59,18.57,18.57,19200.0,15.3579,15.3579,15.3414,15.3414,19200.0
2012-07-18 13:05:00,18.57,18.59,18.57,18.58,13200.0,15.3414,15.3579,15.3414,15.3496,13200.0
2012-07-18 13:10:00,18.58,18.59,18.58,18.59,22000.0,15.3496,15.3579,15.3496,15.3579,22000.0
2012-07-18 13:15:00,18.6,18.6,18.59,18.59,12000.0,15.3661,15.3661,15.3579,15.3579,12000.0
2012-07-18 13:20:00,18.59,18.59,18.59,18.59,20800.0,15.3579,15.3579,15.3579,15.3579,20800.0
2012-07-18 13:25:00,18.59,18.59,18.58,18.58,4800.0,15.3579,15.3579,15.3496,15.3496,4800.0
2012-07-18 13:30:00,18.58,18.58,18.57,18.57,2400.0,15.3496,15.3496,15.3414,15.3414,2400.0
2012-07-18 13:35:00,18.58,18.58,18.55,18.56,34400.0,15.3496,15.3496,15.3248,15.3331,34400.0
2012-07-18 13:40:00,18.57,18.57,18.56,18.56,63600.0,15.3414,15.3414,15.3331,15.3331,63600.0
2012-07-18 13:45:00,18.55,18.56,18.55,18.56,20400.0,15.3248,15.3331,15.3248,15.3331,20400.0
2012-07-18 13:50:00,18.56,18.56,18.54,18.55,21200.0,15.3331,15.3331,15.3166,15.3248,21200.0
2012-07-18 13:55:00,18.55,18.56,18.54,18.55,36800.0,15.3248,15.3331,15.3166,15.3248,36800.0
2012-07-18 14:00:00,18.55,18.56,18.54,18.56,16800.0,15.3248,15.3331,15.3166,15.3331,16800.0
2012-07-18 14:05:00,18.55,18.56,18.54,18.55,36000.0,15.3248,15.3331,15.3166,15.3248,36000.0
2012-07-18 14:10:00,18.54,18.55,18.54,18.55,11200.0,15.3166,15.3248,15.3166,15.3248,11200.0
2012-07-18 14:15:00,18.55,18.56,18.55,18.56,11600.0,15.3248,15.3331,15.3248,15.3331,11600.0
2012-07-18 14:20:00,18.56,18.57,18.55,18.56,17200.0,15.3331,15.3414,15.3248,15.3331,17200.0
2012-07-18 14:25:00,18.56,18.56,18.54,18.55,15200.0,15.3331,15.3331,15.3166,15.3248,15200.0
2012-07-18 14:30:00,18.55,18.55,18.53,18.54,34400.0,15.3248,15.3248,15.3083,15.3166,34400.0
2012-07-18 14:35:00,18.54,18.54,18.52,18.52,55600.0,15.3166,15.3166,15.3001,15.3001,55600.0
2012-07-18 14:40:00,18.52,18.52,18.46,18.47,210400.0,15.3001,15.3001,15.2505,15.2587,210400.0
2012-07-18 14:45:00,18.47,18.48,18.46,18.48,42400.0,15.2587,15.267,15.2505,15.267,42400.0
2012-07-18 14:50:00,18.48,18.48,18.47,18.47,19200.0,15.267,15.267,15.2587,15.2587,19200.0
2012-07-18 14:55:00,18.47,18.48,18.47,18.48,12000.0,15.2587,15.267,15.2587,15.267,12000.0
2012-07-18 15:00:00,18.48,18.5,18.48,18.5,24400.0,15.267,15.2835,15.267,15.2835,24400.0
2012-07-18 15:05:00,18.5,18.5,18.48,18.48,154800.0,15.2835,15.2835,15.267,15.267,154800.0
2012-07-18 15:10:00,18.49,18.5,18.48,18.5,38400.0,15.2753,15.2835,15.267,15.2835,38400.0
2012-07-18 15:15:00,18.49,18.5,18.48,18.5,22400.0,15.2753,15.2835,15.267,15.2835,22400.0
2012-07-18 15:20:00,18.5,18.52,18.49,18.5,27600.0,15.2835,15.3001,15.2753,15.2835,27600.0
2012-07-18 15:25:00,18.5,18.5,18.48,18.5,32800.0,15.2835,15.2835,15.267,15.2835,32800.0
2012-07-18 15:30:00,18.5,18.52,18.5,18.52,12000.0,15.2835,15.3001,15.2835,15.3001,12000.0
2012-07-18 15:35:00,18.51,18.52,18.5,18.5,22800.0,15.2918,15.3001,15.2835,15.2835,22800.0
2012-07-18 15:40:00,18.51,18.52,18.51,18.52,35200.0,15.2918,15.3001,15.2918,15.3001,35200.0
2012-07-18 15:45:00,18.52,18.52,18.49,18.51,73600.0,15.3001,15.3001,15.2753,15.2918,73600.0
2012-07-18 15:50:00,18.51,18.52,18.49,18.5,147200.0,15.2918,15.3001,15.2753,15.2835,147200.0
2012-07-18 15:55:00,18.5,18.52,18.5,18.5,260800.0,15.2835,15.3001,15.2835,15.2835,260800.0
2012-07-19 09:30:00,18.58,18.6,18.54,18.6,214400.0,15.3496,15.3661,15.3166,15.3661,214400.0
2012-07-19 09:35:00,18.6,18.61,18.59,18.6,28800.0,15.3661,15.3744,15.3579,15.3661,28800.0
2012-07-19 09:40:00,18.6,18.61,18.59,18.6,24400.0,15.3661,15.3744,15.3579,15.3661,24400.0
2012-07-19 09:45:00,18.6,18.6,18.56,18.57,32400.0,15.3661,15.3661,15.3331,15.3414,32400.0
2012-07-19 09:50:00,18.57,18.59,18.57,18.58,18400.0,15.3414,15.3579,15.3414,15.3496,18400.0
2012-07-19 09:55:00,18.58,18.58,18.56,18.57,20400.0,15.3496,15.3496,15.3331,15.3414,20400.0
2012-07-19 10:00:00,18.57,18.57,18.52,18.56,50000.0,15.3414,15.3414,15.3001,15.3331,50000.0
2012-07-19 10:05:00,18.56,18.56,18.5,18.51,43600.0,15.3331,15.3331,15.2835,15.2918,43600.0
2012-07-19 10:10:00,18.5,18.5,18.44,18.47,66000.0,15.2835,15.2835,15.234,15.2587,66000.0
2012-07-19 10:15:00,18.47,18.5,18.46,18.5,37600.0,15.2587,15.2835,15.2505,15.2835,37600.0
2012-07-19 10:20:00,18.5,18.52,18.5,18.5,57600.0,15.2835,15.3001,15.2835,15.2835,57600.0
2012-07-19 10:25:00,18.5,18.5,18.48,18.49,25200.0,15.2835,15.2835,15.267,15.2753,25200.0
2012-07-19 10:30:00,18.49,18.5,18.48,18.49,36000.0,15.2753,15.2835,15.267,15.2753,36000.0
2012-07-19 10:35:00,18.48,18.49,18.46,18.46,26000.0,15.267,15.2753,15.2505,15.2505,26000.0
2012-07-19 10:40:00,18.46,18.49,18.46,18.49,43600.0,15.2505,15.2753,15.2505,15.2753,43600.0
2012-07-19 10:45:00,18.49,18.51,18.49,18.51,35600.0,15.2753,15.2918,15.2753,15.2918,35600.0
2012-07-19 10:50:00,18.51,18.53,18.51,18.52,58000.0,15.2918,15.3083,15.2918,15.3001,58000.0
2012-07-19 10:55:00,18.52,18.53,18.5,18.51,48400.0,15.3001,15.3083,15.2835,15.2918,48400.0
2012-07-19 11:00:00,18.52,18.54,18.51,18.53,37200.0,15.3001,15.3166,15.2918,15.3083,37200.0
2012-07-19 11:05:00,18.53,18.54,18.53,18.53,7200.0,15.3083,15.3166,15.3083,15.3083,7200.0
2012-07-19 11:10:00,18.54,18.54,18.52,18.53,48400.0,15.3166,15.3166,15.3001,15.3083,48400.0
2012-07-19 11:15:00,18.53,18.53,18.52,18.52,16000.0,15.3083,15.3083,15.3001,15.3001,16000.0
2012-07-19 11:20:00,18.52,18.52,18.5,18.5,19200.0,15.3001,15.3001,15.2835,15.2835,19200.0
2012-07-19 11:25:00,18.5,18.52,18.5,18.52,6800.0,15.2835,15.3001,15.2835,15.3001,6800.0
2012-07-19 11:30:00,18.52,18.53,18.52,18.52,11600.0,15.3001,15.3083,15.3001,15.3001,11600.0
2012-07-19 11:35:00,18.52,18.53,18.52,18.53,20800.0,15.3001,15.3083,15.3001,15.3083,20800.0
2012-07-19 11:40:00,18.52,18.53,18.52,18.53,24800.0,15.3001,15.3083,15.3001,15.3083,24800.0
2012-07-19 11:45:00,18.53,18.53,18.49,18.5,97200.0,15.3083,15.3083,15.2753,15.2835,97200.0
2012-07-19 11:50:00,18.51,18.52,18.51,18.51,19600.0,15.2918,15.3001,15.2918,15.2918,19600.0
2012-07-19 11:55:00,18.52,18.53,18.52,18.52,18400.0,15.3001,15.3083,15.3001,15.3001,18400.0
2012-07-19 12:00:00,18.53,18.53,18.52,18.53,31600.0,15.3083,15.3083,15.3001,15.3083,31600.0
2012-07-19 12:05:00,18.53,18.54,18.53,18.53,18400.0,15.3083,15.3166,15.3083,15.3083,18400.0
2012-07-19 12:10:00,18.53,18.53,18.52,18.53,50400.0,15.3083,15.3083,15.3001,15.3083,50400.0
2012-07-19 12:15:00,18.53,18.58,18.53,18.57,57600.0,15.3083,15.3496,15.3083,15.3414,57600.0
2012-07-19 12:20:00,18.57,18.58,18.57,18.58,33600.0,15.3414,15.3496,15.3414,15.3496,33600.0
2012-07-19 12:25:00,18.57,18.59,18.57,18.57,62000.0,15.3414,15.3579,15.3414,15.3414,62000.0
2012-07-19 12:30:00,18.58,18.58,18.56,18.56,43600.0,15.3496,15.3496,15.3331,15.3331,43600.0
2012-07-19 12:35:00,18.57,18.57,18.55,18.55,11600.0,15.3414,15.3414,15.3248,15.3248,11600.0
2012-07-19 12:40:00,18.55,18.56,18.55,18.56,32000.0,15.3248,15.3331,15.3248,15.3331,32000.0
2012-07-19 12:45:00,18.55,18.56,18.55,18.55,8000.0,15.3248,15.3331,15.3248,15.3248,8000.0
2012-07-19 12:50:00,18.55,18.55,18.53,18.53,8800.0,15.3248,15.3248,15.3083,15.3083,8800.0
2012-07-19 12:55:00,18.54,18.54,18.52,18.53,33600.0,15.3166,15.3166,15.3001,15.3083,33600.0
2012-07-19 13:00:00,18.53,18.53,18.53,18.53,4000.0,15.3083,15.3083,15.3083,15.3083,4000.0
2012-07-19 13:05:00,18.54,18.54,18.54,18.54,3600.0,15.3166,15.3166,15.3166,15.3166,3600.0
2012-07-19 13:10:00,18.54,18.54,18.54,18.54,45200.0,15.3166,15.3166,15.3166,15.3166,45200.0
2012-07-19 13:15:00,18.54,18.55,18.54,18.54,41200.0,15.3166,15.3248,15.3166,15.3166,41200.0
2012-07-19 13:20:00,18.54,18.56,18.54,18.55,50000.0,15.3166,15.3331,15.3166,15.3248,50000.0
2012-07-19 13:25:00,18.54,18.54,18.53,18.53,15200.0,15.3166,15.3166,15.3083,15.3083,15200.0
2012-07-19 13:30:00,18.53,18.54,18.52,18.53,27200.0,15.3083,15.3166,15.3001,15.3083,27200.0
2012-07-19 13:35:00,18.53,18.54,18.51,18.51,57200.0,15.3083,15.3166,15.2918,15.2918,57200.0
2012-07-19 13:40:00,18.52,18.52,18.51,18.51,26000.0,15.3001,15.3001,15.2918,15.2918,26000.0
2012-07-19 13:45:00,18.51,18.51,18.47,18.49,78000.0,15.2918,15.2918,15.2587,15.2753,78000.0
2012-07-19 13:50:00,18.48,18.49,18.48,18.49,10800.0,15.267,15.2753,15.267,15.2753,10800.0
2012-07-19 13:55:00,18.48,18.48,18.44,18.47,101600.0,15.267,15.267,15.234,15.2587,101600.0
2012-07-19 14:00:00,18.47,18.49,18.47,18.48,63200.0,15.2587,15.2753,15.2587,15.267,63200.0
2012-07-19 14:05:00,18.48,18.49,18.47,18.48,72800.0,15.267,15.2753,15.2587,15.267,72800.0
2012-07-19 14:10:00,18.48,18.5,18.47,18.5,72800.0,15.267,15.2835,15.2587,15.2835,72800.0
2012-07-19 14:15:00,18.5,18.5,18.48,18.48,44800.0,15.2835,15.2835,15.267,15.267,44800.0
2012-07-19 14:20:00,18.48,18.49,18.48,18.48,58400.0,15.267,15.2753,15.267,15.267,58400.0
2012-07-19 14:25:00,18.48,18.49,18.48,18.49,28400.0,15.267,15.2753,15.267,15.2753,28400.0
2012-07-19 14:30:00,18.49,18.51,18.48,18.5,75600.0,15.2753,15.2918,15.267,15.2835,75600.0
2012-07-19 14:35:00,18.51,18.53,18.51,18.53,15200.0,15.2918,15.3083,15.2918,15.3083,15200.0
2012-07-19 14:40:00,18.53,18.53,18.52,18.53,12000.0,15.3083,15.3083,15.3001,15.3083,12000.0
2012-07-19 14:45:00,18.53,18.53,18.5,18.51,26000.0,15.3083,15.3083,15.2835,15.2918,26000.0
2012-07-19 14:50:00,18.5,18.51,18.5,18.5,22400.0,15.2835,15.2918,15.2835,15.2835,22400.0
2012-07-19 14:55:00,18.5,18.51,18.5,18.51,22800.0,15.2835,15.2918,15.2835,15.2918,22800.0
2012-07-19 15:00:00,18.51,18.52,18.47,18.49,38800.0,15.2918,15.3001,15.2587,15.2753,38800.0
2012-07-19 15:05:00,18.49,18.5,18.48,18.49,55200.0,15.2753,15.2835,15.267,15.2753,55200.0
2012-07-19 15:10:00,18.49,18.5,18.48,18.5,121200.0,15.2753,15.2835,15.267,15.2835,121200.0
2012-07-19 15:15:00,18.5,18.51,18.49,18.5,98400.0,15.2835,15.2918,15.2753,15.2835,98400.0
2012-07-19 15:20:00,18.52,18.52,18.49,18.49,133200.0,15.3001,15.3001,15.2753,15.2753,133200.0
2012-07-19 15:25:00,18.49,18.5,18.48,18.49,61600.0,15.2753,15.2835,15.267,15.2753,61600.0
2012-07-19 15:30:00,18.49,18.5,18.48,18.49,37600.0,15.2753,15.2835,15.267,15.2753,37600.0
2012-07-19 15:35:00,18.49,18.5,18.48,18.49,57600.0,15.2753,15.2835,15.267,15.2753,57600.0
2012-07-19 15:40:00,18.49,18.5,18.49,18.5,20800.0,15.2753,15.2835,15.2753,15.2835,20800.0
2012-07-19 15:45:00,18.5,18.52,18.5,18.51,45200.0,15.2835,15.3001,15.2835,15.2918,45200.0
2012-07-19 15:50:00,18.51,18.52,18.49,18.5,136400.0,15.2918,15.3001,15.2753,15.2835,136400.0
2012-07-19 15:55:00,18.5,18.5,18.48,18.48,223600.0,15.2835,15.2835,15.267,15.267,223600.0
2012-07-20 09:30:00,18.35,18.38,18.3,18.32,88400.0,15.1596,15.1844,15.1183,15.1348,88400.0
2012-07-20 09:35:00,18.32,18.34,18.29,18.34,53600.0,15.1348,15.1513,15.11,15.1513,53600.0
2012-07-20 09:40:00,18.34,18.35,18.31,18.32,32000.0,15.1513,15.1596,15.1266,15.1348,32000.0
2012-07-20 09:45:00,18.32,18.32,18.26,18.27,124800.0,15.1348,15.1348,15.0853,15.0935,124800.0
2012-07-20 09:50:00,18.27,18.29,18.25,18.29,29600.0,15.0935,15.11,15.077,15.11,29600.0
2012-07-20 09:55:00,18.27,18.28,18.27,18.28,16400.0,15.0935,15.1018,15.0935,15.1018,16400.0
2012-07-20 10:00:00,18.28,18.32,18.27,18.32,88800.0,15.1018,15.1348,15.0935,15.1348,88800.0
2012-07-20 10:05:00,18.31,18.32,18.3,18.3,5600.0,15.1266,15.1348,15.1183,15.1183,5600.0
2012-07-20 10:10:00,18.31,18.33,18.31,18.32,26800.0,15.1266,15.1431,15.1266,15.1348,26800.0
2012-07-20 10:15:00,18.32,18.33,18.31,18.32,41600.0,15.1348,15.1431,15.1266,15.1348,41600.0
2012-07-20 10:20:00,18.32,18.32,18.3,18.31,56000.0,15.1348,15.1348,15.1183,15.1266,56000.0
2012-07-20 10:25:00,18.32,18.33,18.32,18.32,9200.0,15.1348,15.1431,15.1348,15.1348,9200.0
2012-07-20 10:30:00,18.32,18.32,18.28,18.29,64000.0,15.1348,15.1348,15.1018,15.11,64000.0
2012-07-20 10:35:00,18.29,18.29,18.27,18.28,23600.0,15.11,15.11,15.0935,15.1018,23600.0
2012-07-20 10:40:00,18.28,18.29,18.28,18.29,14000.0,15.1018,15.11,15.1018,15.11,14000.0
2012-07-20 10:45:00,18.29,18.29,18.28,18.29,24800.0,15.11,15.11,15.1018,15.11,24800.0
2012-07-20 10:50:00,18.29,18.32,18.29,18.32,46000.0,15.11,15.1348,15.11,15.1348,46000.0
2012-07-20 10:55:00,18.32,18.32,18.31,18.32,39200.0,15.1348,15.1348,15.1266,15.1348,39200.0
2012-07-20 11:00:00,18.31,18.34,18.3,18.33,45600.0,15.1266,15.1513,15.1183,15.1431,45600.0
2012-07-20 11:05:00,18.34,18.36,18.34,18.35,44400.0,15.1513,15.1679,15.1513,15.1596,44400.0
2012-07-20 11:10:00,18.35,18.37,18.34,18.35,47200.0,15.1596,15.1761,15.1513,15.1596,47200.0
2012-07-20 11:15:00,18.35,18.36,18.3,18.3,108400.0,15.1596,15.1679,15.1183,15.1183,108400.0
2012-07-20 11:20:00,18.3,18.33,18.3,18.32,20400.0,15.1183,15.1431,15.1183,15.1348,20400.0
2012-07-20 11:25:00,18.32,18.33,18.32,18.32,57200.0,15.1348,15.1431,15.1348,15.1348,57200.0
2012-07-20 11:30:00,18.33,18.33,18.3,18.3,14800.0,15.1431,15.1431,15.1183,15.1183,14800.0
2012-07-20 11:35:00,18.31,18.32,18.3,18.32,26800.0,15.1266,15.1348,15.1183,15.1348,26800.0
2012-07-20 11:40:00,18.32,18.32,18.31,18.31,5200.0,15.1348,15.1348,15.1266,15.1266,5200.0
2012-07-20 11:45:00,18.3,18.32,18.29,18.32,31600.0,15.1183,15.1348,15.11,15.1348,31600.0
2012-07-20 11:50:00,18.33,18.33,18.31,18.32,36400.0,15.1431,15.1431,15.1266,15.1348,36400.0
2012-07-20 11:55:00,18.33,18.33,18.32,18.32,8400.0,15.1431,15.1431,15.1348,15.1348,8400.0
2012-07-20 12:00:00,18.32,18.33,18.31,18.31,27200.0,15.1348,15.1431,15.1266,15.1266,27200.0
2012-07-20 12:05:00,18.31,18.31,18.29,18.3,69200.0,15.1266,15.1266,15.11,15.1183,69200.0
2012-07-20 12:10:00,18.3,18.3,18.28,18.29,39600.0,15.1183,15.1183,15.1018,15.11,39600.0
2012-07-20 12:15:00,18.29,18.31,18.28,18.28,58000.0,15.11,15.1266,15.1018,15.1018,58000.0
2012-07-20 12:20:00,18.28,18.28,18.28,18.28,13200.0,15.1018,15.1018,15.1018,15.1018,13200.0
2012-07-20 12:25:00,18.28,18.29,18.28,18.28,12400.0,15.1018,15.11,15.1018,15.1018,12400.0
2012-07-20 12:30:00,18.28,18.28,18.25,18.25,78400.0,15.1018,15.1018,15.077,15.077,78400.0
2012-07-20 12:35:00,18.24,18.25,18.24,18.24,46800.0,15.0687,15.077,15.0687,15.0687,46800.0
2012-07-20 12:40:00,18.25,18.25,18.25,18.25,12000.0,15.077,15.077,15.077,15.077,12000.0
2012-07-20 12:45:00,18.25,18.27,18.25,18.27,26800.0,15.077,15.0935,15.077,15.0935,26800.0
2012-07-20 12:50:00,18.27,18.28,18.26,18.26,16400.0,15.0935,15.1018,15.0853,15.0853,16400.0
2012-07-20 12:55:00,18.26,18.28,18.26,18.28,19200.0,15.0853,15.1018,15.0853,15.1018,19200.0
2012-07-20 13:00:00,18.28,18.29,18.27,18.27,94000.0,15.1018,15.11,15.0935,15.0935,94000.0
2012-07-20 13:05:00,18.27,18.27,18.26,18.27,13600.0,15.0935,15.0935,15.0853,15.0935,13600.0
2012-07-20 13:10:00,18.26,18.28,18.26,18.27,55600.0,15.0853,15.1018,15.0853,15.0935,55600.0
2012-07-20 13:15:00,18.27,18.27,18.26,18.27,26000.0,15.0935,15.0935,15.0853,15.0935,26000.0
2012-07-20 13:20:00,18.27,18.27,18.26,18.26,43200.0,15.0935,15.0935,15.0853,15.0853,43200.0
2012-07-20 13:25:00,18.26,18.26,18.25,18.26,18000.0,15.0853,15.0853,15.077,15.0853,18000.0
2012-07-20 13:30:00,18.25,18.27,18.25,18.27,46800.0,15.077,15.0935,15.077,15.0935,46800.0
2012-07-20 13:35:00,18.27,18.29,18.27,18.29,64400.0,15.0935,15.11,15.0935,15.11,64400.0
2012-07-20 13:40:00,18.28,18.29,18.27,18.27,18800.0,15.1018,15.11,15.0935,15.0935,18800.0
2012-07-20 13:45:00,18.28,18.28,18.27,18.28,15600.0,15.1018,15.1018,15.0935,15.1018,15600.0
2012-07-20 13:50:00,18.27,18.28,18.27,18.27,3600.0,15.0935,15.1018,15.0935,15.0935,3600.0
2012-07-20 13:55:00,18.28,18.29,18.28,18.29,20400.0,15.1018,15.11,15.1018,15.11,20400.0
2012-07-20 14:00:00,18.28,18.28,18.28,18.28,6000.0,15.1018,15.1018,15.1018,15.1018,6000.0
2012-07-20 14:05:00,18.29,18.31,18.28,18.28,19200.0,15.11,15.1266,15.1018,15.1018,19200.0
2012-07-20 14:10:00,18.27,18.29,18.27,18.28,12800.0,15.0935,15.11,15.0935,15.1018,12800.0
2012-07-20 14:15:00,18.28,18.3,18.28,18.3,19600.0,15.1018,15.1183,15.1018,15.1183,19600.0
2012-07-20 14:20:00,18.3,18.3,18.28,18.28,17600.0,15.1183,15.1183,15.1018,15.1018,17600.0
2012-07-20 14:25:00,18.29,18.29,18.28,18.28,50000.0,15.11,15.11,15.1018,15.1018,50000.0
2012-07-20 14:30:00,18.27,18.29,18.27,18.29,17200.0,15.0935,15.11,15.0935,15.11,17200.0
2012-07-20 14:35:00,18.28,18.28,18.27,18.28,125200.0,15.1018,15.1018,15.0935,15.1018,125200.0
2012-07-20 14:40:00,18.28,18.28,18.27,18.28,2800.0,15.1018,15.1018,15.0935,15.1018,2800.0
2012-07-20 14:45:00,18.28,18.29,18.28,18.28,19600.0,15.1018,15.11,15.1018,15.1018,19600.0
2012-07-20 14:50:00,18.29,18.29,18.28,18.28,5600.0,15.11,15.11,15.1018,15.1018,5600.0
2012-07-20 14:55:00,18.29,18.29,18.28,18.28,4000.0,15.11,15.11,15.1018,15.1018,4000.0
2012-07-20 15:00:00,18.28,18.28,18.27,18.27,20400.0,15.1018,15.1018,15.0935,15.0935,20400.0
2012-07-20 15:05:00,18.27,18.29,18.27,18.29,10800.0,15.0935,15.11,15.0935,15.11,10800.0
2012-07-20 15:10:00,18.29,18.29,18.28,18.28,19200.0,15.11,15.11,15.1018,15.1018,19200.0
2012-07-20 15:15:00,18.28,18.28,18.27,18.28,19600.0,15.1018,15.1018,15.0935,15.1018,19600.0
2012-07-20 15:20:00,18.27,18.29,18.27,18.28,10800.0,15.0935,15.11,15.0935,15.1018,10800.0
2012-07-20 15:25:00,18.28,18.28,18.27,18.27,6000.0,15.1018,15.1018,15.0935,15.0935,6000.0
2012-07-20 15:30:00,18.27,18.27,18.25,18.26,29200.0,15.0935,15.0935,15.077,15.0853,29200.0
2012-07-20 15:35:00,18.25,18.27,18.25,18.26,13600.0,15.077,15.0935,15.077,15.0853,13600.0
2012-07-20 15:40:00,18.26,18.28,18.26,18.27,40400.0,15.0853,15.1018,15.0853,15.0935,40400.0
2012-07-20 15:45:00,18.27,18.29,18.27,18.28,57600.0,15.0935,15.11,15.0935,15.1018,57600.0
2012-07-20 15:50:00,18.28,18.29,18.27,18.29,33200.0,15.1018,15.11,15.0935,15.11,33200.0
2012-07-20 15:55:00,18.28,18.28,18.26,18.27,428400.0,15.1018,15.1018,15.0853,15.0935,428400.0
2012-07-23 09:30:00,17.94,17.94,17.87,17.88,312800.0,14.8209,14.8209,14.7631,14.7713,312800.0
2012-07-23 09:35:00,17.88,17.9,17.87,17.9,65200.0,14.7713,14.7878,14.7631,14.7878,65200.0
2012-07-23 09:40:00,17.89,17.89,17.88,17.88,120400.0,14.7796,14.7796,14.7713,14.7713,120400.0
2012-07-23 09:45:00,17.88,17.89,17.87,17.89,101600.0,14.7713,14.7796,14.7631,14.7796,101600.0
2012-07-23 09:50:00,17.88,17.9,17.87,17.9,28000.0,14.7713,14.7878,14.7631,14.7878,28000.0
2012-07-23 09:55:00,17.9,17.91,17.89,17.9,77200.0,14.7878,14.7961,14.7796,14.7878,77200.0
2012-07-23 10:00:00,17.89,17.91,17.89,17.91,156000.0,14.7796,14.7961,14.7796,14.7961,156000.0
2012-07-23 10:05:00,17.91,17.92,17.89,17.89,31600.0,14.7961,14.8044,14.7796,14.7796,31600.0
2012-07-23 10:10:00,17.89,17.9,17.89,17.89,124800.0,14.7796,14.7878,14.7796,14.7796,124800.0
2012-07-23 10:15:00,17.89,17.9,17.89,17.9,88000.0,14.7796,14.7878,14.7796,14.7878,88000.0
2012-07-23 10:20:00,17.9,17.91,17.89,17.9,27600.0,14.7878,14.7961,14.7796,14.7878,27600.0
2012-07-23 10:25:00,17.9,17.92,17.9,17.91,27600.0,14.7878,14.8044,14.7878,14.7961,27600.0
2012-07-23 10:30:00,17.91,17.91,17.89,17.89,64000.0,14.7961,14.7961,14.7796,14.7796,64000.0
2012-07-23 10:35:00,17.9,17.95,17.89,17.93,122400.0,14.7878,14.8292,14.7796,14.8126,122400.0
2012-07-23 10:40:00,17.93,17.97,17.93,17.96,94800.0,14.8126,14.8457,14.8126,14.8374,94800.0
2012-07-23 10:45:00,17.96,17.96,17.95,17.96,6800.0,14.8374,14.8374,14.8292,14.8374,6800.0
2012-07-23 10:50:00,17.96,17.98,17.96,17.96,54800.0,14.8374,14.8539,14.8374,14.8374,54800.0
2012-07-23 10:55:00,17.96,17.97,17.95,17.96,22000.0,14.8374,14.8457,14.8292,14.8374,22000.0
2012-07-23 11:00:00,17.96,17.99,17.96,17.99,7600.0,14.8374,14.8622,14.8374,14.8622,7600.0
2012-07-23 11:05:00,17.99,18.0,17.98,17.99,56000.0,14.8622,14.8705,14.8539,14.8622,56000.0
2012-07-23 11:10:00,18.0,18.01,18.0,18.0,46000.0,14.8705,14.8787,14.8705,14.8705,46000.0
2012-07-23 11:15:00,18.0,18.0,17.98,17.98,61200.0,14.8705,14.8705,14.8539,14.8539,61200.0
2012-07-23 11:20:00,17.98,17.99,17.97,17.97,88800.0,14.8539,14.8622,14.8457,14.8457,88800.0
2012-07-23 11:25:00,17.98,18.0,17.97,18.0,175200.0,14.8539,14.8705,14.8457,14.8705,175200.0
2012-07-23 11:30:00,18.0,18.0,17.98,17.98,24400.0,14.8705,14.8705,14.8539,14.8539,24400.0
2012-07-23 11:35:00,17.97,17.97,17.94,17.95,28800.0,14.8457,14.8457,14.8209,14.8292,28800.0
2012-07-23 11:40:00,17.94,17.95,17.94,17.94,41600.0,14.8209,14.8292,14.8209,14.8209,41600.0
2012-07-23 11:45:00,17.93,17.96,17.93,17.94,19200.0,14.8126,14.8374,14.8126,14.8209,19200.0
2012-07-23 11:50:00,17.95,17.97,17.95,17.97,88800.0,14.8292,14.8457,14.8292,14.8457,88800.0
2012-07-23 11:55:00,17.98,17.98,17.96,17.97,22400.0,14.8539,14.8539,14.8374,14.8457,22400.0
2012-07-23 12:00:00,17.97,17.98,17.96,17.96,12800.0,14.8457,14.8539,14.8374,14.8374,12800.0
2012-07-23 12:05:00,17.96,17.97,17.95,17.96,21600.0,14.8374,14.8457,14.8292,14.8374,21600.0
2012-07-23 12:10:00,17.95,17.97,17.95,17.95,28000.0,14.8292,14.8457,14.8292,14.8292,28000.0
2012-07-23 12:15:00,17.95,17.95,17.93,17.94,12000.0,14.8292,14.8292,14.8126,14.8209,12000.0
2012-07-23 12:20:00,17.94,17.95,17.94,17.94,4000.0,14.8209,14.8292,14.8209,14.8209,4000.0
2012-07-23 12:25:00,17.94,17.94,17.94,17.94,2000.0,14.8209,14.8209,14.8209,14.8209,2000.0
2012-07-23 12:30:00,17.95,17.95,17.94,17.95,24400.0,14.8292,14.8292,14.8209,14.8292,24400.0
2012-07-23 12:35:00,17.96,17.98,17.96,17.97,7600.0,14.8374,14.8539,14.8374,14.8457,7600.0
2012-07-23 12:40:00,17.97,17.97,17.95,17.95,3600.0,14.8457,14.8457,14.8292,14.8292,3600.0
2012-07-23 12:45:00,17.97,17.99,17.97,17.98,16000.0,14.8457,14.8622,14.8457,14.8539,16000.0
2012-07-23 12:50:00,17.99,17.99,17.98,17.98,22400.0,14.8622,14.8622,14.8539,14.8539,22400.0
2012-07-23 12:55:00,17.99,18.0,17.99,17.99,8000.0,14.8622,14.8705,14.8622,14.8622,8000.0
2012-07-23 13:00:00,17.99,17.99,17.98,17.99,11600.0,14.8622,14.8622,14.8539,14.8622,11600.0
2012-07-23 13:05:00,17.99,17.99,17.98,17.99,121600.0,14.8622,14.8622,14.8539,14.8622,121600.0
2012-07-23 13:10:00,17.99,17.99,17.98,17.99,16000.0,14.8622,14.8622,14.8539,14.8622,16000.0
2012-07-23 13:15:00,17.98,17.98,17.97,17.98,18800.0,14.8539,14.8539,14.8457,14.8539,18800.0
2012-07-23 13:20:00,17.98,17.99,17.97,17.99,3600.0,14.8539,14.8622,14.8457,14.8622,3600.0
2012-07-23 13:25:00,17.99,18.0,17.99,17.99,5600.0,14.8622,14.8705,14.8622,14.8622,5600.0
2012-07-23 13:30:00,17.99,18.01,17.99,18.01,22800.0,14.8622,14.8787,14.8622,14.8787,22800.0
2012-07-23 13:35:00,18.01,18.01,17.99,18.0,11600.0,14.8787,14.8787,14.8622,14.8705,11600.0
2012-07-23 13:40:00,18.0,18.0,18.0,18.0,4000.0,14.8705,14.8705,14.8705,14.8705,4000.0
2012-07-23 13:45:00,18.01,18.02,18.01,18.02,5600.0,14.8787,14.887,14.8787,14.887,5600.0
2012-07-23 13:50:00,18.01,18.01,18.0,18.0,14000.0,14.8787,14.8787,14.8705,14.8705,14000.0
2012-07-23 13:55:00,18.01,18.02,18.01,18.01,13600.0,14.8787,14.887,14.8787,14.8787,13600.0
2012-07-23 14:00:00,18.02,18.02,18.01,18.01,17600.0,14.887,14.887,14.8787,14.8787,17600.0
2012-07-23 14:05:00,18.01,18.03,18.01,18.01,13200.0,14.8787,14.8952,14.8787,14.8787,13200.0
2012-07-23 14:10:00,18.02,18.03,18.02,18.02,14800.0,14.887,14.8952,14.887,14.887,14800.0
2012-07-23 14:15:00,18.02,18.03,18.01,18.01,18000.0,14.887,14.8952,14.8787,14.8787,18000.0
2012-07-23 14:20:00,18.01,18.02,18.0,18.0,6800.0,14.8787,14.887,14.8705,14.8705,6800.0
2012-07-23 14:25:00,17.99,18.0,17.99,17.99,11200.0,14.8622,14.8705,14.8622,14.8622,11200.0
2012-07-23 14:30:00,18.0,18.0,17.99,18.0,10800.0,14.8705,14.8705,14.8622,14.8705,10800.0
2012-07-23 14:35:00,17.99,18.0,17.99,18.0,16400.0,14.8622,14.8705,14.8622,14.8705,16400.0
2012-07-23 14:40:00,18.0,18.0,18.0,18.0,6400.0,14.8705,14.8705,14.8705,14.8705,6400.0
2012-07-23 14:45:00,18.0,18.01,18.0,18.01,24000.0,14.8705,14.8787,14.8705,14.8787,24000.0
2012-07-23 14:50:00,18.0,18.01,17.99,17.99,30800.0,14.8705,14.8787,14.8622,14.8622,30800.0
2012-07-23 14:55:00,17.99,18.0,17.99,18.0,7600.0,14.8622,14.8705,14.8622,14.8705,7600.0
2012-07-23 15:00:00,17.99,17.99,17.97,17.98,20000.0,14.8622,14.8622,14.8457,14.8539,20000.0
2012-07-23 15:05:00,17.98,18.0,17.98,18.0,10000.0,14.8539,14.8705,14.8539,14.8705,10000.0
2012-07-23 15:10:00,18.0,18.0,17.99,17.99,16000.0,14.8705,14.8705,14.8622,14.8622,16000.0
2012-07-23 15:15:00,17.99,18.02,17.99,18.0,30400.0,14.8622,14.887,14.8622,14.8705,30400.0
2012-07-23 15:20:00,18.0,18.02,18.0,18.02,13200.0,14.8705,14.887,14.8705,14.887,13200.0
2012-07-23 15:25:00,18.03,18.07,18.02,18.07,43200.0,14.8952,14.9283,14.887,14.9283,43200.0
2012-07-23 15:30:00,18.07,18.08,18.05,18.06,16800.0,14.9283,14.9366,14.9118,14.92,16800.0
2012-07-23 15:35:00,18.06,18.06,18.05,18.05,12400.0,14.92,14.92,14.9118,14.9118,12400.0
2012-07-23 15:40:00,18.04,18.04,18.02,18.02,20400.0,14.9035,14.9035,14.887,14.887,20400.0
2012-07-23 15:45:00,18.03,18.06,18.03,18.05,24400.0,14.8952,14.92,14.8952,14.9118,24400.0
2012-07-23 15:50:00,18.05,18.06,18.03,18.04,32000.0,14.9118,14.92,14.8952,14.9035,32000.0
2012-07-23 15:55:00,18.04,18.05,18.0,18.0,292400.0,14.9035,14.9118,14.8705,14.8705,292400.0
2012-07-24 09:30:00,18.02,18.06,17.99,17.99,271600.0,14.887,14.92,14.8622,14.8622,271600.0
2012-07-24 09:35:00,17.98,17.98,17.95,17.95,66000.0,14.8539,14.8539,14.8292,14.8292,66000.0
2012-07-24 09:40:00,17.95,17.96,17.94,17.95,46000.0,14.8292,14.8374,14.8209,14.8292,46000.0
2012-07-24 09:45:00,17.94,17.95,17.89,17.9,101600.0,14.8209,14.8292,14.7796,14.7878,101600.0
2012-07-24 09:50:00,17.9,17.91,17.88,17.89,261200.0,14.7878,14.7961,14.7713,14.7796,261200.0
2012-07-24 09:55:00,17.89,17.92,17.88,17.9,36400.0,14.7796,14.8044,14.7713,14.7878,36400.0
2012-07-24 10:00:00,17.92,17.92,17.88,17.88,35600.0,14.8044,14.8044,14.7713,14.7713,35600.0
2012-07-24 10:05:00,17.88,17.9,17.88,17.89,36400.0,14.7713,14.7878,14.7713,14.7796,36400.0
2012-07-24 10:10:00,17.9,17.9,17.87,17.88,36000.0,14.7878,14.7878,14.7631,14.7713,36000.0
2012-07-24 10:15:00,17.88,17.88,17.86,17.86,72800.0,14.7713,14.7713,14.7548,14.7548,72800.0
2012-07-24 10:20:00,17.85,17.86,17.84,17.86,8000.0,14.7465,14.7548,14.7383,14.7548,8000.0
2012-07-24 10:25:00,17.85,17.85,17.84,17.85,22400.0,14.7465,14.7465,14.7383,14.7465,22400.0
2012-07-24 10:30:00,17.85,17.88,17.84,17.87,51200.0,14.7465,14.7713,14.7383,14.7631,51200.0
2012-07-24 10:35:00,17.87,17.88,17.87,17.88,22400.0,14.7631,14.7713,14.7631,14.7713,22400.0
2012-07-24 10:40:00,17.88,17.88,17.85,17.86,67600.0,14.7713,14.7713,14.7465,14.7548,67600.0
2012-07-24 10:45:00,17.86,17.86,17.84,17.84,129200.0,14.7548,14.7548,14.7383,14.7383,129200.0
2012-07-24 10:50:00,17.84,17.87,17.84,17.87,56400.0,14.7383,14.7631,14.7383,14.7631,56400.0
2012-07-24 10:55:00,17.86,17.86,17.85,17.86,60000.0,14.7548,14.7548,14.7465,14.7548,60000.0
2012-07-24 11:00:00,17.85,17.87,17.85,17.87,23200.0,14.7465,14.7631,14.7465,14.7631,23200.0
2012-07-24 11:05:00,17.88,17.88,17.85,17.85,16000.0,14.7713,14.7713,14.7465,14.7465,16000.0
2012-07-24 11:10:00,17.85,17.86,17.85,17.86,69200.0,14.7465,14.7548,14.7465,14.7548,69200.0
2012-07-24 11:15:00,17.86,17.89,17.86,17.89,26800.0,14.7548,14.7796,14.7548,14.7796,26800.0
2012-07-24 11:20:00,17.89,17.91,17.89,17.9,38400.0,14.7796,14.7961,14.7796,14.7878,38400.0
2012-07-24 11:25:00,17.91,17.91,17.88,17.88,65600.0,14.7961,14.7961,14.7713,14.7713,65600.0
2012-07-24 11:30:00,17.88,17.89,17.86,17.86,13600.0,14.7713,14.7796,14.7548,14.7548,13600.0
2012-07-24 11:35:00,17.86,17.87,17.82,17.82,44800.0,14.7548,14.7631,14.7218,14.7218,44800.0
2012-07-24 11:40:00,17.82,17.84,17.82,17.82,25600.0,14.7218,14.7383,14.7218,14.7218,25600.0
2012-07-24 11:45:00,17.82,17.83,17.82,17.83,21200.0,14.7218,14.73,14.7218,14.73,21200.0
2012-07-24 11:50:00,17.83,17.84,17.82,17.83,31600.0,14.73,14.7383,14.7218,14.73,31600.0
2012-07-24 11:55:00,17.84,17.84,17.82,17.83,12800.0,14.7383,14.7383,14.7218,14.73,12800.0
2012-07-24 12:00:00,17.82,17.82,17.78,17.78,46000.0,14.7218,14.7218,14.6887,14.6887,46000.0
2012-07-24 12:05:00,17.77,17.8,17.77,17.79,40000.0,14.6804,14.7052,14.6804,14.697,40000.0
2012-07-24 12:10:00,17.79,17.8,17.79,17.79,65600.0,14.697,14.7052,14.697,14.697,65600.0
2012-07-24 12:15:00,17.79,17.8,17.78,17.78,22800.0,14.697,14.7052,14.6887,14.6887,22800.0
2012-07-24 12:20:00,17.78,17.78,17.75,17.76,72000.0,14.6887,14.6887,14.6639,14.6722,72000.0
2012-07-24 12:25:00,17.75,17.77,17.75,17.76,34000.0,14.6639,14.6804,14.6639,14.6722,34000.0
2012-07-24 12:30:00,17.76,17.77,17.76,17.77,23200.0,14.6722,14.6804,14.6722,14.6804,23200.0
2012-07-24 12:35:00,17.76,17.79,17.76,17.78,82000.0,14.6722,14.697,14.6722,14.6887,82000.0
2012-07-24 12:40:00,17.78,17.79,17.78,17.79,8800.0,14.6887,14.697,14.6887,14.697,8800.0
2012-07-24 12:45:00,17.8,17.8,17.78,17.78,14800.0,14.7052,14.7052,14.6887,14.6887,14800.0
2012-07-24 12:50:00,17.78,17.79,17.78,17.79,6000.0,14.6887,14.697,14.6887,14.697,6000.0
2012-07-24 12:55:00,17.79,17.81,17.79,17.81,4400.0,14.697,14.7135,14.697,14.7135,4400.0
2012-07-24 13:00:00,17.79,17.8,17.79,17.79,4800.0,14.697,14.7052,14.697,14.697,4800.0
2012-07-24 13:05:00,17.79,17.79,17.77,17.77,22000.0,14.697,14.697,14.6804,14.6804,22000.0
2012-07-24 13:10:00,17.77,17.79,17.77,17.78,14400.0,14.6804,14.697,14.6804,14.6887,14400.0
2012-07-24 13:15:00,17.79,17.79,17.77,17.77,5600.0,14.697,14.697,14.6804,14.6804,5600.0
2012-07-24 13:20:00,17.78,17.78,17.77,17.77,26400.0,14.6887,14.6887,14.6804,14.6804,26400.0
2012-07-24 13:25:00,17.77,17.77,17.75,17.76,34800.0,14.6804,14.6804,14.6639,14.6722,34800.0
2012-07-24 13:30:00,17.75,17.76,17.74,17.76,51200.0,14.6639,14.6722,14.6557,14.6722,51200.0
2012-07-24 13:35:00,17.76,17.77,17.75,17.75,15200.0,14.6722,14.6804,14.6639,14.6639,15200.0
2012-07-24 13:40:00,17.76,17.76,17.75,17.75,6400.0,14.6722,14.6722,14.6639,14.6639,6400.0
2012-07-24 13:45:00,17.75,17.75,17.72,17.72,44000.0,14.6639,14.6639,14.6391,14.6391,44000.0
2012-07-24 13:50:00,17.72,17.76,17.72,17.76,44400.0,14.6391,14.6722,14.6391,14.6722,44400.0
2012-07-24 13:55:00,17.76,17.76,17.74,17.75,28000.0,14.6722,14.6722,14.6557,14.6639,28000.0
2012-07-24 14:00:00,17.74,17.75,17.74,17.74,13600.0,14.6557,14.6639,14.6557,14.6557,13600.0
2012-07-24 14:05:00,17.73,17.74,17.73,17.73,536000.0,14.6474,14.6557,14.6474,14.6474,536000.0
2012-07-24 14:10:00,17.73,17.74,17.72,17.73,47600.0,14.6474,14.6557,14.6391,14.6474,47600.0
2012-07-24 14:15:00,17.72,17.74,17.72,17.72,54400.0,14.6391,14.6557,14.6391,14.6391,54400.0
2012-07-24 14:20:00,17.72,17.73,17.72,17.72,93200.0,14.6391,14.6474,14.6391,14.6391,93200.0
2012-07-24 14:25:00,17.72,17.72,17.7,17.7,76800.0,14.6391,14.6391,14.6226,14.6226,76800.0
2012-07-24 14:30:00,17.7,17.71,17.68,17.71,49600.0,14.6226,14.6309,14.6061,14.6309,49600.0
2012-07-24 14:35:00,17.7,17.72,17.7,17.72,60800.0,14.6226,14.6391,14.6226,14.6391,60800.0
2012-07-24 14:40:00,17.72,17.73,17.72,17.72,27600.0,14.6391,14.6474,14.6391,14.6391,27600.0
2012-07-24 14:45:00,17.73,17.73,17.72,17.72,42400.0,14.6474,14.6474,14.6391,14.6391,42400.0
2012-07-24 14:50:00,17.71,17.71,17.69,17.7,64000.0,14.6309,14.6309,14.6144,14.6226,64000.0
2012-07-24 14:55:00,17.69,17.71,17.69,17.71,14400.0,14.6144,14.6309,14.6144,14.6309,14400.0
2012-07-24 15:00:00,17.7,17.72,17.7,17.71,12800.0,14.6226,14.6391,14.6226,14.6309,12800.0
2012-07-24 15:05:00,17.72,17.73,17.69,17.69,85600.0,14.6391,14.6474,14.6144,14.6144,85600.0
2012-07-24 15:10:00,17.68,17.7,17.68,17.69,24000.0,14.6061,14.6226,14.6061,14.6144,24000.0
2012-07-24 15:15:00,17.69,17.69,17.67,17.68,36800.0,14.6144,14.6144,14.5978,14.6061,36800.0
2012-07-24 15:20:00,17.68,17.71,17.67,17.71,99600.0,14.6061,14.6309,14.5978,14.6309,99600.0
2012-07-24 15:25:00,17.71,17.74,17.7,17.74,60000.0,14.6309,14.6557,14.6226,14.6557,60000.0
2012-07-24 15:30:00,17.74,17.74,17.72,17.73,41200.0,14.6557,14.6557,14.6391,14.6474,41200.0
2012-07-24 15:35:00,17.73,17.75,17.72,17.75,62800.0,14.6474,14.6639,14.6391,14.6639,62800.0
2012-07-24 15:40:00,17.76,17.76,17.72,17.73,66000.0,14.6722,14.6722,14.6391,14.6474,66000.0
2012-07-24 15:45:00,17.72,17.73,17.7,17.71,75600.0,14.6391,14.6474,14.6226,14.6309,75600.0
2012-07-24 15:50:00,17.7,17.75,17.69,17.75,150400.0,14.6226,14.6639,14.6144,14.6639,150400.0
2012-07-24 15:55:00,17.74,17.77,17.73,17.77,204800.0,14.6557,14.6804,14.6474,14.6804,204800.0
2012-07-25 09:30:00,17.83,17.89,17.83,17.89,114000.0,14.73,14.7796,14.73,14.7796,114000.0
2012-07-25 09:35:00,17.89,17.93,17.88,17.93,60000.0,14.7796,14.8126,14.7713,14.8126,60000.0
2012-07-25 09:40:00,17.93,17.93,17.9,17.9,20000.0,14.8126,14.8126,14.7878,14.7878,20000.0
2012-07-25 09:45:00,17.89,17.89,17.85,17.86,48000.0,14.7796,14.7796,14.7465,14.7548,48000.0
2012-07-25 09:50:00,17.84,17.84,17.81,17.82,38400.0,14.7383,14.7383,14.7135,14.7218,38400.0
2012-07-25 09:55:00,17.81,17.85,17.81,17.85,22800.0,14.7135,14.7465,14.7135,14.7465,22800.0
2012-07-25 10:00:00,17.84,17.84,17.76,17.78,86400.0,14.7383,14.7383,14.6722,14.6887,86400.0
2012-07-25 10:05:00,17.77,17.79,17.76,17.77,71200.0,14.6804,14.697,14.6722,14.6804,71200.0
2012-07-25 10:10:00,17.77,17.8,17.76,17.8,79200.0,14.6804,14.7052,14.6722,14.7052,79200.0
2012-07-25 10:15:00,17.8,17.82,17.8,17.8,45600.0,14.7052,14.7218,14.7052,14.7052,45600.0
2012-07-25 10:20:00,17.82,17.82,17.8,17.8,24800.0,14.7218,14.7218,14.7052,14.7052,24800.0
2012-07-25 10:25:00,17.79,17.79,17.77,17.79,18400.0,14.697,14.697,14.6804,14.697,18400.0
2012-07-25 10:30:00,17.78,17.78,17.77,17.78,8400.0,14.6887,14.6887,14.6804,14.6887,8400.0
2012-07-25 10:35:00,17.78,17.8,17.78,17.79,20400.0,14.6887,14.7052,14.6887,14.697,20400.0
2012-07-25 10:40:00,17.79,17.82,17.79,17.81,65200.0,14.697,14.7218,14.697,14.7135,65200.0
2012-07-25 10:45:00,17.8,17.8,17.77,17.77,80800.0,14.7052,14.7052,14.6804,14.6804,80800.0
2012-07-25 10:50:00,17.78,17.78,17.73,17.73,26800.0,14.6887,14.6887,14.6474,14.6474,26800.0
2012-07-25 10:55:00,17.74,17.75,17.73,17.74,126400.0,14.6557,14.6639,14.6474,14.6557,126400.0
2012-07-25 11:00:00,17.74,17.75,17.74,17.75,34800.0,14.6557,14.6639,14.6557,14.6639,34800.0
2012-07-25 11:05:00,17.75,17.75,17.73,17.74,42400.0,14.6639,14.6639,14.6474,14.6557,42400.0
2012-07-25 11:10:00,17.74,17.78,17.74,17.78,30800.0,14.6557,14.6887,14.6557,14.6887,30800.0
2012-07-25 11:15:00,17.78,17.79,17.77,17.79,52400.0,14.6887,14.697,14.6804,14.697,52400.0
2012-07-25 11:20:00,17.78,17.8,17.78,17.79,11600.0,14.6887,14.7052,14.6887,14.697,11600.0
2012-07-25 11:25:00,17.78,17.79,17.77,17.78,37200.0,14.6887,14.697,14.6804,14.6887,37200.0
2012-07-25 11:30:00,17.77,17.78,17.77,17.77,14000.0,14.6804,14.6887,14.6804,14.6804,14000.0
2012-07-25 11:35:00,17.77,17.79,17.77,17.79,10000.0,14.6804,14.697,14.6804,14.697,10000.0
2012-07-25 11:40:00,17.78,17.78,17.76,17.76,15200.0,14.6887,14.6887,14.6722,14.6722,15200.0
2012-07-25 11:45:00,17.76,17.76,17.75,17.75,44800.0,14.6722,14.6722,14.6639,14.6639,44800.0
2012-07-25 11:50:00,17.75,17.77,17.75,17.77,12000.0,14.6639,14.6804,14.6639,14.6804,12000.0
2012-07-25 11:55:00,17.77,17.78,17.76,17.77,29600.0,14.6804,14.6887,14.6722,14.6804,29600.0
2012-07-25 12:00:00,17.76,17.79,17.76,17.79,18400.0,14.6722,14.697,14.6722,14.697,18400.0
2012-07-25 12:05:00,17.78,17.79,17.78,17.78,60000.0,14.6887,14.697,14.6887,14.6887,60000.0
2012-07-25 12:10:00,17.78,17.78,17.77,17.77,24800.0,14.6887,14.6887,14.6804,14.6804,24800.0
2012-07-25 12:15:00,17.77,17.77,17.75,17.76,43600.0,14.6804,14.6804,14.6639,14.6722,43600.0
2012-07-25 12:20:00,17.75,17.77,17.75,17.76,25200.0,14.6639,14.6804,14.6639,14.6722,25200.0
2012-07-25 12:25:00,17.76,17.77,17.75,17.75,25200.0,14.6722,14.6804,14.6639,14.6639,25200.0
2012-07-25 12:30:00,17.75,17.77,17.75,17.76,31600.0,14.6639,14.6804,14.6639,14.6722,31600.0
2012-07-25 12:35:00,17.77,17.77,17.76,17.77,6000.0,14.6804,14.6804,14.6722,14.6804,6000.0
2012-07-25 12:40:00,17.77,17.78,17.77,17.77,13200.0,14.6804,14.6887,14.6804,14.6804,13200.0
2012-07-25 12:45:00,17.77,17.79,17.77,17.79,17600.0,14.6804,14.697,14.6804,14.697,17600.0
2012-07-25 12:50:00,17.79,17.79,17.78,17.78,8000.0,14.697,14.697,14.6887,14.6887,8000.0
2012-07-25 12:55:00,17.79,17.79,17.77,17.78,3200.0,14.697,14.697,14.6804,14.6887,3200.0
2012-07-25 13:00:00,17.78,17.8,17.78,17.79,12800.0,14.6887,14.7052,14.6887,14.697,12800.0
2012-07-25 13:05:00,17.79,17.79,17.78,17.79,14400.0,14.697,14.697,14.6887,14.697,14400.0
2012-07-25 13:10:00,17.79,17.8,17.79,17.8,26000.0,14.697,14.7052,14.697,14.7052,26000.0
2012-07-25 13:15:00,17.8,17.81,17.79,17.81,20800.0,14.7052,14.7135,14.697,14.7135,20800.0
2012-07-25 13:20:00,17.8,17.82,17.8,17.82,20400.0,14.7052,14.7218,14.7052,14.7218,20400.0
2012-07-25 13:25:00,17.82,17.82,17.81,17.82,7600.0,14.7218,14.7218,14.7135,14.7218,7600.0
2012-07-25 13:30:00,17.82,17.82,17.81,17.81,8800.0,14.7218,14.7218,14.7135,14.7135,8800.0
2012-07-25 13:35:00,17.82,17.86,17.82,17.85,31600.0,14.7218,14.7548,14.7218,14.7465,31600.0
2012-07-25 13:40:00,17.85,17.85,17.84,17.84,5200.0,14.7465,14.7465,14.7383,14.7383,5200.0
2012-07-25 13:45:00,17.84,17.84,17.81,17.81,25200.0,14.7383,14.7383,14.7135,14.7135,25200.0
2012-07-25 13:50:00,17.81,17.82,17.81,17.81,31600.0,14.7135,14.7218,14.7135,14.7135,31600.0
2012-07-25 13:55:00,17.81,17.83,17.81,17.83,26000.0,14.7135,14.73,14.7135,14.73,26000.0
2012-07-25 14:00:00,17.83,17.83,17.82,17.82,5600.0,14.73,14.73,14.7218,14.7218,5600.0
2012-07-25 14:05:00,17.82,17.83,17.81,17.82,21600.0,14.7218,14.73,14.7135,14.7218,21600.0
2012-07-25 14:10:00,17.82,17.83,17.81,17.83,8000.0,14.7218,14.73,14.7135,14.73,8000.0
2012-07-25 14:15:00,17.82,17.83,17.81,17.82,12400.0,14.7218,14.73,14.7135,14.7218,12400.0
2012-07-25 14:20:00,17.83,17.85,17.83,17.85,17200.0,14.73,14.7465,14.73,14.7465,17200.0
2012-07-25 14:25:00,17.85,17.85,17.84,17.85,22000.0,14.7465,14.7465,14.7383,14.7465,22000.0
2012-07-25 14:30:00,17.85,17.85,17.84,17.84,21200.0,14.7465,14.7465,14.7383,14.7383,21200.0
2012-07-25 14:35:00,17.85,17.86,17.85,17.86,11600.0,14.7465,14.7548,14.7465,14.7548,11600.0
2012-07-25 14:40:00,17.85,17.86,17.84,17.85,10400.0,14.7465,14.7548,14.7383,14.7465,10400.0
2012-07-25 14:45:00,17.84,17.85,17.84,17.85,16000.0,14.7383,14.7465,14.7383,14.7465,16000.0
2012-07-25 14:50:00,17.86,17.86,17.85,17.85,6400.0,14.7548,14.7548,14.7465,14.7465,6400.0
2012-07-25 14:55:00,17.84,17.85,17.83,17.83,16400.0,14.7383,14.7465,14.73,14.73,16400.0
2012-07-25 15:00:00,17.83,17.83,17.82,17.82,45600.0,14.73,14.73,14.7218,14.7218,45600.0
2012-07-25 15:05:00,17.82,17.83,17.82,17.82,60400.0,14.7218,14.73,14.7218,14.7218,60400.0
2012-07-25 15:10:00,17.82,17.82,17.8,17.8,52000.0,14.7218,14.7218,14.7052,14.7052,52000.0
2012-07-25 15:15:00,17.79,17.79,17.78,17.78,51600.0,14.697,14.697,14.6887,14.6887,51600.0
2012-07-25 15:20:00,17.78,17.78,17.76,17.77,66000.0,14.6887,14.6887,14.6722,14.6804,66000.0
2012-07-25 15:25:00,17.78,17.79,17.76,17.79,69200.0,14.6887,14.697,14.6722,14.697,69200.0
2012-07-25 15:30:00,17.78,17.78,17.76,17.77,62800.0,14.6887,14.6887,14.6722,14.6804,62800.0
2012-07-25 15:35:00,17.77,17.78,17.77,17.78,14400.0,14.6804,14.6887,14.6804,14.6887,14400.0
2012-07-25 15:40:00,17.78,17.78,17.75,17.77,45200.0,14.6887,14.6887,14.6639,14.6804,45200.0
2012-07-25 15:45:00,17.77,17.78,17.75,17.77,62000.0,14.6804,14.6887,14.6639,14.6804,62000.0
2012-07-25 15:50:00,17.77,17.78,17.76,17.77,41200.0,14.6804,14.6887,14.6722,14.6804,41200.0
2012-07-25 15:55:00,17.77,17.8,17.76,17.8,89600.0,14.6804,14.7052,14.6722,14.7052,89600.0
2012-07-26 09:30:00,18.07,18.12,18.04,18.12,90000.0,14.9283,14.9696,14.9035,14.9696,90000.0
2012-07-26 09:35:00,18.12,18.12,18.06,18.07,98800.0,14.9696,14.9696,14.92,14.9283,98800.0
2012-07-26 09:40:00,18.07,18.08,18.02,18.04,115600.0,14.9283,14.9366,14.887,14.9035,115600.0
2012-07-26 09:45:00,18.02,18.02,18.0,18.01,30800.0,14.887,14.887,14.8705,14.8787,30800.0
2012-07-26 09:50:00,18.01,18.05,18.01,18.05,115200.0,14.8787,14.9118,14.8787,14.9118,115200.0
2012-07-26 09:55:00,18.05,18.06,18.02,18.02,43200.0,14.9118,14.92,14.887,14.887,43200.0
2012-07-26 10:00:00,18.01,18.02,17.97,18.01,44800.0,14.8787,14.887,14.8457,14.8787,44800.0
2012-07-26 10:05:00,18.0,18.05,18.0,18.05,24400.0,14.8705,14.9118,14.8705,14.9118,24400.0
2012-07-26 10:10:00,18.05,18.05,18.01,18.01,34400.0,14.9118,14.9118,14.8787,14.8787,34400.0
2012-07-26 10:15:00,18.02,18.03,18.0,18.0,27600.0,14.887,14.8952,14.8705,14.8705,27600.0
2012-07-26 10:20:00,18.0,18.01,18.0,18.01,27200.0,14.8705,14.8787,14.8705,14.8787,27200.0
2012-07-26 10:25:00,18.02,18.02,17.99,18.0,58000.0,14.887,14.887,14.8622,14.8705,58000.0
2012-07-26 10:30:00,18.0,18.01,17.98,17.98,25200.0,14.8705,14.8787,14.8539,14.8539,25200.0
2012-07-26 10:35:00,17.97,17.97,17.94,17.95,74800.0,14.8457,14.8457,14.8209,14.8292,74800.0
2012-07-26 10:40:00,17.96,17.96,17.93,17.95,96000.0,14.8374,14.8374,14.8126,14.8292,96000.0
2012-07-26 10:45:00,17.95,17.95,17.92,17.93,77200.0,14.8292,14.8292,14.8044,14.8126,77200.0
2012-07-26 10:50:00,17.92,17.93,17.91,17.92,22000.0,14.8044,14.8126,14.7961,14.8044,22000.0
2012-07-26 10:55:00,17.93,17.93,17.91,17.93,10400.0,14.8126,14.8126,14.7961,14.8126,10400.0
2012-07-26 11:00:00,17.93,17.95,17.93,17.93,22000.0,14.8126,14.8292,14.8126,14.8126,22000.0
2012-07-26 11:05:00,17.93,17.93,17.9,17.91,22400.0,14.8126,14.8126,14.7878,14.7961,22400.0
2012-07-26 11:10:00,17.91,17.93,17.91,17.93,7600.0,14.7961,14.8126,14.7961,14.8126,7600.0
2012-07-26 11:15:00,17.93,17.96,17.92,17.95,28400.0,14.8126,14.8374,14.8044,14.8292,28400.0
2012-07-26 11:20:00,17.96,17.96,17.93,17.93,98800.0,14.8374,14.8374,14.8126,14.8126,98800.0
2012-07-26 11:25:00,17.92,17.95,17.92,17.95,36000.0,14.8044,14.8292,14.8044,14.8292,36000.0
2012-07-26 11:30:00,17.94,17.96,17.94,17.95,22800.0,14.8209,14.8374,14.8209,14.8292,22800.0
2012-07-26 11:35:00,17.94,17.94,17.93,17.93,4400.0,14.8209,14.8209,14.8126,14.8126,4400.0
2012-07-26 11:40:00,17.93,17.94,17.91,17.91,13200.0,14.8126,14.8209,14.7961,14.7961,13200.0
2012-07-26 11:45:00,17.91,17.91,17.88,17.89,21200.0,14.7961,14.7961,14.7713,14.7796,21200.0
2012-07-26 11:50:00,17.9,17.9,17.88,17.88,3600.0,14.7878,14.7878,14.7713,14.7713,3600.0
2012-07-26 11:55:00,17.89,17.9,17.89,17.89,20400.0,14.7796,14.7878,14.7796,14.7796,20400.0
2012-07-26 12:00:00,17.89,17.9,17.87,17.87,20800.0,14.7796,14.7878,14.7631,14.7631,20800.0
2012-07-26 12:05:00,17.87,17.87,17.86,17.87,7200.0,14.7631,14.7631,14.7548,14.7631,7200.0
2012-07-26 12:10:00,17.87,17.89,17.87,17.89,26800.0,14.7631,14.7796,14.7631,14.7796,26800.0
2012-07-26 12:15:00,17.89,17.9,17.89,17.89,3600.0,14.7796,14.7878,14.7796,14.7796,3600.0
2012-07-26 12:20:00,17.89,17.91,17.89,17.89,27600.0,14.7796,14.7961,14.7796,14.7796,27600.0
2012-07-26 12:25:00,17.89,17.9,17.88,17.9,28000.0,14.7796,14.7878,14.7713,14.7878,28000.0
2012-07-26 12:30:00,17.9,17.9,17.88,17.89,109600.0,14.7878,14.7878,14.7713,14.7796,109600.0
2012-07-26 12:35:00,17.89,17.89,17.88,17.89,4800.0,14.7796,14.7796,14.7713,14.7796,4800.0
2012-07-26 12:40:00,17.89,17.89,17.88,17.89,2000.0,14.7796,14.7796,14.7713,14.7796,2000.0
2012-07-26 12:45:00,17.89,17.89,17.87,17.87,16800.0,14.7796,14.7796,14.7631,14.7631,16800.0
2012-07-26 12:50:00,17.87,17.87,17.85,17.86,37200.0,14.7631,14.7631,14.7465,14.7548,37200.0
2012-07-26 12:55:00,17.86,17.89,17.86,17.89,35200.0,14.7548,14.7796,14.7548,14.7796,35200.0
2012-07-26 13:00:00,17.89,17.9,17.89,17.89,15600.0,14.7796,14.7878,14.7796,14.7796,15600.0
2012-07-26 13:05:00,17.89,17.9,17.89,17.89,14400.0,14.7796,14.7878,14.7796,14.7796,14400.0
2012-07-26 13:10:00,17.89,17.89,17.88,17.88,18000.0,14.7796,14.7796,14.7713,14.7713,18000.0
2012-07-26 13:15:00,17.88,17.89,17.87,17.87,18000.0,14.7713,14.7796,14.7631,14.7631,18000.0
2012-07-26 13:20:00,17.88,17.88,17.87,17.87,14800.0,14.7713,14.7713,14.7631,14.7631,14800.0
2012-07-26 13:25:00,17.88,17.91,17.88,17.91,28400.0,14.7713,14.7961,14.7713,14.7961,28400.0
2012-07-26 13:30:00,17.91,17.92,17.88,17.89,86800.0,14.7961,14.8044,14.7713,14.7796,86800.0
2012-07-26 13:35:00,17.89,17.89,17.88,17.89,25200.0,14.7796,14.7796,14.7713,14.7796,25200.0
2012-07-26 13:40:00,17.89,17.89,17.88,17.89,41200.0,14.7796,14.7796,14.7713,14.7796,41200.0
2012-07-26 13:45:00,17.89,17.89,17.87,17.87,16800.0,14.7796,14.7796,14.7631,14.7631,16800.0
2012-07-26 13:50:00,17.87,17.88,17.85,17.88,49600.0,14.7631,14.7713,14.7465,14.7713,49600.0
2012-07-26 13:55:00,17.87,17.88,17.87,17.87,121200.0,14.7631,14.7713,14.7631,14.7631,121200.0
2012-07-26 14:00:00,17.87,17.89,17.87,17.87,347200.0,14.7631,14.7796,14.7631,14.7631,347200.0
2012-07-26 14:05:00,17.88,17.89,17.88,17.89,12000.0,14.7713,14.7796,14.7713,14.7796,12000.0
2012-07-26 14:10:00,17.88,17.89,17.87,17.87,19200.0,14.7713,14.7796,14.7631,14.7631,19200.0
2012-07-26 14:15:00,17.87,17.87,17.87,17.87,6000.0,14.7631,14.7631,14.7631,14.7631,6000.0
2012-07-26 14:20:00,17.86,17.88,17.86,17.87,21200.0,14.7548,14.7713,14.7548,14.7631,21200.0
2012-07-26 14:25:00,17.87,17.89,17.87,17.89,30000.0,14.7631,14.7796,14.7631,14.7796,30000.0
2012-07-26 14:30:00,17.89,17.89,17.87,17.87,19200.0,14.7796,14.7796,14.7631,14.7631,19200.0
2012-07-26 14:35:00,17.88,17.91,17.88,17.91,40000.0,14.7713,14.7961,14.7713,14.7961,40000.0
2012-07-26 14:40:00,17.9,17.91,17.9,17.9,271200.0,14.7878,14.7961,14.7878,14.7878,271200.0
2012-07-26 14:45:00,17.91,17.93,17.9,17.93,137200.0,14.7961,14.8126,14.7878,14.8126,137200.0
2012-07-26 14:50:00,17.92,17.97,17.92,17.97,105600.0,14.8044,14.8457,14.8044,14.8457,105600.0
2012-07-26 14:55:00,17.97,17.97,17.95,17.95,8800.0,14.8457,14.8457,14.8292,14.8292,8800.0
2012-07-26 15:00:00,17.95,17.96,17.95,17.95,19600.0,14.8292,14.8374,14.8292,14.8292,19600.0
2012-07-26 15:05:00,17.95,17.95,17.93,17.94,53200.0,14.8292,14.8292,14.8126,14.8209,53200.0
2012-07-26 15:10:00,17.94,17.96,17.94,17.95,10400.0,14.8209,14.8374,14.8209,14.8292,10400.0
2012-07-26 15:15:00,17.94,17.95,17.93,17.93,4000.0,14.8209,14.8292,14.8126,14.8126,4000.0
2012-07-26 15:20:00,17.93,17.93,17.93,17.93,22800.0,14.8126,14.8126,14.8126,14.8126,22800.0
2012-07-26 15:25:00,17.93,17.95,17.92,17.94,30400.0,14.8126,14.8292,14.8044,14.8209,30400.0
2012-07-26 15:30:00,17.94,17.95,17.93,17.94,26000.0,14.8209,14.8292,14.8126,14.8209,26000.0
2012-07-26 15:35:00,17.95,17.96,17.95,17.95,58000.0,14.8292,14.8374,14.8292,14.8292,58000.0
2012-07-26 15:40:00,17.96,17.98,17.96,17.98,62400.0,14.8374,14.8539,14.8374,14.8539,62400.0
2012-07-26 15:45:00,17.98,17.99,17.97,17.97,20800.0,14.8539,14.8622,14.8457,14.8457,20800.0
2012-07-26 15:50:00,17.97,17.97,17.96,17.97,50400.0,14.8457,14.8457,14.8374,14.8457,50400.0
2012-07-26 15:55:00,17.97,17.97,17.95,17.95,126400.0,14.8457,14.8457,14.8292,14.8292,126400.0
2012-07-27 09:30:00,18.01,18.02,17.98,18.0,83600.0,14.8787,14.887,14.8539,14.8705,83600.0
2012-07-27 09:35:00,17.98,18.01,17.98,17.99,70800.0,14.8539,14.8787,14.8539,14.8622,70800.0
2012-07-27 09:40:00,17.99,17.99,17.94,17.95,44800.0,14.8622,14.8622,14.8209,14.8292,44800.0
2012-07-27 09:45:00,17.95,17.97,17.93,17.96,144000.0,14.8292,14.8457,14.8126,14.8374,144000.0
2012-07-27 09:50:00,17.96,18.0,17.96,18.0,51200.0,14.8374,14.8705,14.8374,14.8705,51200.0
2012-07-27 09:55:00,18.0,18.05,18.0,18.04,73200.0,14.8705,14.9118,14.8705,14.9035,73200.0
2012-07-27 10:00:00,18.05,18.07,18.04,18.06,81600.0,14.9118,14.9283,14.9035,14.92,81600.0
2012-07-27 10:05:00,18.05,18.07,18.05,18.06,36400.0,14.9118,14.9283,14.9118,14.92,36400.0
2012-07-27 10:10:00,18.05,18.06,18.04,18.06,6000.0,14.9118,14.92,14.9035,14.92,6000.0
2012-07-27 10:15:00,18.07,18.09,18.06,18.08,22400.0,14.9283,14.9448,14.92,14.9366,22400.0
2012-07-27 10:20:00,18.08,18.09,18.07,18.08,25200.0,14.9366,14.9448,14.9283,14.9366,25200.0
2012-07-27 10:25:00,18.08,18.1,18.08,18.08,54800.0,14.9366,14.9531,14.9366,14.9366,54800.0
2012-07-27 10:30:00,18.08,18.1,18.08,18.08,31200.0,14.9366,14.9531,14.9366,14.9366,31200.0
2012-07-27 10:35:00,18.09,18.11,18.09,18.09,155200.0,14.9448,14.9613,14.9448,14.9448,155200.0
2012-07-27 10:40:00,18.09,18.13,18.09,18.13,186000.0,14.9448,14.9779,14.9448,14.9779,186000.0
2012-07-27 10:45:00,18.14,18.17,18.13,18.16,73200.0,14.9861,15.0109,14.9779,15.0026,73200.0
2012-07-27 10:50:00,18.16,18.16,18.15,18.15,15200.0,15.0026,15.0026,14.9944,14.9944,15200.0
2012-07-27 10:55:00,18.16,18.19,18.16,18.18,25600.0,15.0026,15.0274,15.0026,15.0192,25600.0
2012-07-27 11:00:00,18.18,18.2,18.18,18.2,8000.0,15.0192,15.0357,15.0192,15.0357,8000.0
2012-07-27 11:05:00,18.2,18.21,18.2,18.2,11600.0,15.0357,15.0439,15.0357,15.0357,11600.0
2012-07-27 11:10:00,18.2,18.2,18.19,18.19,18000.0,15.0357,15.0357,15.0274,15.0274,18000.0
2012-07-27 11:15:00,18.2,18.23,18.2,18.22,30400.0,15.0357,15.0605,15.0357,15.0522,30400.0
2012-07-27 11:20:00,18.22,18.24,18.22,18.23,42400.0,15.0522,15.0687,15.0522,15.0605,42400.0
2012-07-27 11:25:00,18.23,18.23,18.21,18.21,48800.0,15.0605,15.0605,15.0439,15.0439,48800.0
2012-07-27 11:30:00,18.21,18.24,18.21,18.24,54000.0,15.0439,15.0687,15.0439,15.0687,54000.0
2012-07-27 11:35:00,18.23,18.23,18.21,18.21,368400.0,15.0605,15.0605,15.0439,15.0439,368400.0
2012-07-27 11:40:00,18.21,18.23,18.21,18.22,55200.0,15.0439,15.0605,15.0439,15.0522,55200.0
2012-07-27 11:45:00,18.22,18.22,18.22,18.22,54400.0,15.0522,15.0522,15.0522,15.0522,54400.0
2012-07-27 11:50:00,18.22,18.24,18.22,18.24,47200.0,15.0522,15.0687,15.0522,15.0687,47200.0
2012-07-27 11:55:00,18.24,18.25,18.24,18.25,54800.0,15.0687,15.077,15.0687,15.077,54800.0
2012-07-27 12:00:00,18.25,18.25,18.23,18.25,28800.0,15.077,15.077,15.0605,15.077,28800.0
2012-07-27 12:05:00,18.25,18.25,18.23,18.23,36400.0,15.077,15.077,15.0605,15.0605,36400.0
2012-07-27 12:10:00,18.23,18.24,18.23,18.23,5200.0,15.0605,15.0687,15.0605,15.0605,5200.0
2012-07-27 12:15:00,18.23,18.23,18.21,18.21,21200.0,15.0605,15.0605,15.0439,15.0439,21200.0
2012-07-27 12:20:00,18.21,18.23,18.21,18.23,11600.0,15.0439,15.0605,15.0439,15.0605,11600.0
2012-07-27 12:25:00,18.23,18.25,18.23,18.25,14800.0,15.0605,15.077,15.0605,15.077,14800.0
2012-07-27 12:30:00,18.25,18.27,18.25,18.26,31600.0,15.077,15.0935,15.077,15.0853,31600.0
2012-07-27 12:35:00,18.26,18.26,18.25,18.25,7600.0,15.0853,15.0853,15.077,15.077,7600.0
2012-07-27 12:40:00,18.25,18.25,18.25,18.25,14400.0,15.077,15.077,15.077,15.077,14400.0
2012-07-27 12:45:00,18.25,18.25,18.25,18.25,9600.0,15.077,15.077,15.077,15.077,9600.0
2012-07-27 12:50:00,18.25,18.26,18.25,18.25,14800.0,15.077,15.0853,15.077,15.077,14800.0
2012-07-27 12:55:00,18.25,18.25,18.25,18.25,8400.0,15.077,15.077,15.077,15.077,8400.0
2012-07-27 13:00:00,18.25,18.27,18.25,18.27,18800.0,15.077,15.0935,15.077,15.0935,18800.0
2012-07-27 13:05:00,18.27,18.27,18.26,18.26,12800.0,15.0935,15.0935,15.0853,15.0853,12800.0
2012-07-27 13:10:00,18.26,18.27,18.26,18.27,21200.0,15.0853,15.0935,15.0853,15.0935,21200.0
2012-07-27 13:15:00,18.27,18.27,18.26,18.27,27600.0,15.0935,15.0935,15.0853,15.0935,27600.0
2012-07-27 13:20:00,18.27,18.27,18.24,18.24,27600.0,15.0935,15.0935,15.0687,15.0687,27600.0
2012-07-27 13:25:00,18.25,18.35,18.25,18.35,137600.0,15.077,15.1596,15.077,15.1596,137600.0
2012-07-27 13:30:00,18.35,18.41,18.34,18.38,171200.0,15.1596,15.2092,15.1513,15.1844,171200.0
2012-07-27 13:35:00,18.39,18.45,18.39,18.43,93600.0,15.1927,15.2422,15.1927,15.2257,93600.0
2012-07-27 13:40:00,18.42,18.43,18.38,18.4,77600.0,15.2174,15.2257,15.1844,15.2009,77600.0
2012-07-27 13:45:00,18.39,18.39,18.35,18.35,20000.0,15.1927,15.1927,15.1596,15.1596,20000.0
2012-07-27 13:50:00,18.35,18.36,18.33,18.36,33200.0,15.1596,15.1679,15.1431,15.1679,33200.0
2012-07-27 13:55:00,18.37,18.38,18.36,18.38,26000.0,15.1761,15.1844,15.1679,15.1844,26000.0
2012-07-27 14:00:00,18.37,18.37,18.32,18.34,348800.0,15.1761,15.1761,15.1348,15.1513,348800.0
2012-07-27 14:05:00,18.34,18.36,18.34,18.35,56000.0,15.1513,15.1679,15.1513,15.1596,56000.0
2012-07-27 14:10:00,18.35,18.35,18.31,18.31,78800.0,15.1596,15.1596,15.1266,15.1266,78800.0
2012-07-27 14:15:00,18.3,18.35,18.3,18.33,104800.0,15.1183,15.1596,15.1183,15.1431,104800.0
2012-07-27 14:20:00,18.33,18.35,18.33,18.33,44000.0,15.1431,15.1596,15.1431,15.1431,44000.0
2012-07-27 14:25:00,18.34,18.34,18.33,18.34,22400.0,15.1513,15.1513,15.1431,15.1513,22400.0
2012-07-27 14:30:00,18.34,18.37,18.34,18.37,59600.0,15.1513,15.1761,15.1513,15.1761,59600.0
2012-07-27 14:35:00,18.37,18.37,18.36,18.36,26800.0,15.1761,15.1761,15.1679,15.1679,26800.0
2012-07-27 14:40:00,18.36,18.37,18.35,18.36,28000.0,15.1679,15.1761,15.1596,15.1679,28000.0
2012-07-27 14:45:00,18.36,18.37,18.36,18.36,31600.0,15.1679,15.1761,15.1679,15.1679,31600.0
2012-07-27 14:50:00,18.36,18.37,18.36,18.37,30800.0,15.1679,15.1761,15.1679,15.1761,30800.0
2012-07-27 14:55:00,18.37,18.37,18.36,18.36,48800.0,15.1761,15.1761,15.1679,15.1679,48800.0
2012-07-27 15:00:00,18.36,18.37,18.35,18.36,48000.0,15.1679,15.1761,15.1596,15.1679,48000.0
2012-07-27 15:05:00,18.36,18.39,18.36,18.39,70400.0,15.1679,15.1927,15.1679,15.1927,70400.0
2012-07-27 15:10:00,18.38,18.38,18.38,18.38,44400.0,15.1844,15.1844,15.1844,15.1844,44400.0
2012-07-27 15:15:00,18.38,18.4,18.38,18.4,96800.0,15.1844,15.2009,15.1844,15.2009,96800.0
2012-07-27 15:20:00,18.4,18.4,18.38,18.39,101600.0,15.2009,15.2009,15.1844,15.1927,101600.0
2012-07-27 15:25:00,18.4,18.41,18.39,18.41,40000.0,15.2009,15.2092,15.1927,15.2092,40000.0
2012-07-27 15:30:00,18.41,18.41,18.39,18.41,68400.0,15.2092,15.2092,15.1927,15.2092,68400.0
2012-07-27 15:35:00,18.41,18.42,18.4,18.4,55600.0,15.2092,15.2174,15.2009,15.2009,55600.0
2012-07-27 15:40:00,18.4,18.41,18.4,18.4,86000.0,15.2009,15.2092,15.2009,15.2009,86000.0
2012-07-27 15:45:00,18.41,18.42,18.4,18.4,46000.0,15.2092,15.2174,15.2009,15.2009,46000.0
2012-07-27 15:50:00,18.4,18.41,18.35,18.36,106000.0,15.2009,15.2092,15.1596,15.1679,106000.0
2012-07-27 15:55:00,18.36,18.38,18.35,18.38,119600.0,15.1679,15.1844,15.1596,15.1844,119600.0
2012-07-30 09:30:00,18.37,18.46,18.37,18.44,194000.0,15.1761,15.2505,15.1761,15.234,194000.0
2012-07-30 09:35:00,18.44,18.45,18.4,18.41,38800.0,15.234,15.2422,15.2009,15.2092,38800.0
2012-07-30 09:40:00,18.41,18.41,18.37,18.38,173600.0,15.2092,15.2092,15.1761,15.1844,173600.0
2012-07-30 09:45:00,18.37,18.38,18.36,18.37,76400.0,15.1761,15.1844,15.1679,15.1761,76400.0
2012-07-30 09:50:00,18.37,18.38,18.35,18.36,28400.0,15.1761,15.1844,15.1596,15.1679,28400.0
2012-07-30 09:55:00,18.36,18.42,18.36,18.42,27200.0,15.1679,15.2174,15.1679,15.2174,27200.0
2012-07-30 10:00:00,18.42,18.42,18.4,18.41,27600.0,15.2174,15.2174,15.2009,15.2092,27600.0
2012-07-30 10:05:00,18.42,18.42,18.35,18.36,44800.0,15.2174,15.2174,15.1596,15.1679,44800.0
2012-07-30 10:10:00,18.38,18.38,18.37,18.37,14800.0,15.1844,15.1844,15.1761,15.1761,14800.0
2012-07-30 10:15:00,18.38,18.38,18.36,18.38,22400.0,15.1844,15.1844,15.1679,15.1844,22400.0
2012-07-30 10:20:00,18.38,18.42,18.38,18.41,26400.0,15.1844,15.2174,15.1844,15.2092,26400.0
2012-07-30 10:25:00,18.42,18.43,18.38,18.38,80000.0,15.2174,15.2257,15.1844,15.1844,80000.0
2012-07-30 10:30:00,18.38,18.38,18.34,18.35,50800.0,15.1844,15.1844,15.1513,15.1596,50800.0
2012-07-30 10:35:00,18.35,18.38,18.33,18.36,41600.0,15.1596,15.1844,15.1431,15.1679,41600.0
2012-07-30 10:40:00,18.36,18.36,18.34,18.34,54800.0,15.1679,15.1679,15.1513,15.1513,54800.0
2012-07-30 10:45:00,18.34,18.34,18.32,18.33,29600.0,15.1513,15.1513,15.1348,15.1431,29600.0
2012-07-30 10:50:00,18.32,18.33,18.32,18.32,34000.0,15.1348,15.1431,15.1348,15.1348,34000.0
2012-07-30 10:55:00,18.32,18.32,18.28,18.29,75600.0,15.1348,15.1348,15.1018,15.11,75600.0
2012-07-30 11:00:00,18.28,18.3,18.28,18.3,32000.0,15.1018,15.1183,15.1018,15.1183,32000.0
2012-07-30 11:05:00,18.3,18.31,18.3,18.31,17600.0,15.1183,15.1266,15.1183,15.1266,17600.0
2012-07-30 11:10:00,18.31,18.32,18.31,18.31,22800.0,15.1266,15.1348,15.1266,15.1266,22800.0
2012-07-30 11:15:00,18.31,18.31,18.27,18.27,18000.0,15.1266,15.1266,15.0935,15.0935,18000.0
2012-07-30 11:20:00,18.27,18.28,18.25,18.25,46800.0,15.0935,15.1018,15.077,15.077,46800.0
2012-07-30 11:25:00,18.26,18.27,18.25,18.26,11200.0,15.0853,15.0935,15.077,15.0853,11200.0
2012-07-30 11:30:00,18.26,18.27,18.25,18.25,38000.0,15.0853,15.0935,15.077,15.077,38000.0
2012-07-30 11:35:00,18.25,18.25,18.24,18.25,8400.0,15.077,15.077,15.0687,15.077,8400.0
2012-07-30 11:40:00,18.25,18.25,18.22,18.23,65600.0,15.077,15.077,15.0522,15.0605,65600.0
2012-07-30 11:45:00,18.23,18.25,18.23,18.23,34800.0,15.0605,15.077,15.0605,15.0605,34800.0
2012-07-30 11:50:00,18.24,18.24,18.23,18.24,33200.0,15.0687,15.0687,15.0605,15.0687,33200.0
2012-07-30 11:55:00,18.24,18.25,18.23,18.25,7600.0,15.0687,15.077,15.0605,15.077,7600.0
2012-07-30 12:00:00,18.25,18.25,18.24,18.25,10800.0,15.077,15.077,15.0687,15.077,10800.0
2012-07-30 12:05:00,18.24,18.24,18.22,18.23,23200.0,15.0687,15.0687,15.0522,15.0605,23200.0
2012-07-30 12:10:00,18.23,18.24,18.23,18.24,6800.0,15.0605,15.0687,15.0605,15.0687,6800.0
2012-07-30 12:15:00,18.24,18.25,18.23,18.24,22800.0,15.0687,15.077,15.0605,15.0687,22800.0
2012-07-30 12:20:00,18.24,18.25,18.23,18.24,17600.0,15.0687,15.077,15.0605,15.0687,17600.0
2012-07-30 12:25:00,18.24,18.25,18.24,18.24,15600.0,15.0687,15.077,15.0687,15.0687,15600.0
2012-07-30 12:30:00,18.25,18.25,18.23,18.24,13600.0,15.077,15.077,15.0605,15.0687,13600.0
2012-07-30 12:35:00,18.24,18.24,18.23,18.24,5200.0,15.0687,15.0687,15.0605,15.0687,5200.0
2012-07-30 12:40:00,18.24,18.27,18.24,18.26,14400.0,15.0687,15.0935,15.0687,15.0853,14400.0
2012-07-30 12:45:00,18.27,18.27,18.24,18.24,62800.0,15.0935,15.0935,15.0687,15.0687,62800.0
2012-07-30 12:50:00,18.24,18.27,18.24,18.26,18400.0,15.0687,15.0935,15.0687,15.0853,18400.0
2012-07-30 12:55:00,18.25,18.25,18.23,18.24,18000.0,15.077,15.077,15.0605,15.0687,18000.0
2012-07-30 13:00:00,18.24,18.24,18.23,18.23,10000.0,15.0687,15.0687,15.0605,15.0605,10000.0
2012-07-30 13:05:00,18.24,18.26,18.24,18.26,8000.0,15.0687,15.0853,15.0687,15.0853,8000.0
2012-07-30 13:10:00,18.25,18.27,18.25,18.26,5600.0,15.077,15.0935,15.077,15.0853,5600.0
2012-07-30 13:15:00,18.26,18.26,18.25,18.25,8400.0,15.0853,15.0853,15.077,15.077,8400.0
2012-07-30 13:20:00,18.26,18.28,18.25,18.28,9200.0,15.0853,15.1018,15.077,15.1018,9200.0
2012-07-30 13:25:00,18.27,18.27,18.26,18.26,12000.0,15.0935,15.0935,15.0853,15.0853,12000.0
2012-07-30 13:30:00,18.26,18.28,18.25,18.28,16000.0,15.0853,15.1018,15.077,15.1018,16000.0
2012-07-30 13:35:00,18.28,18.29,18.28,18.28,10400.0,15.1018,15.11,15.1018,15.1018,10400.0
2012-07-30 13:40:00,18.27,18.27,18.25,18.25,10000.0,15.0935,15.0935,15.077,15.077,10000.0
2012-07-30 13:45:00,18.25,18.25,18.25,18.25,16800.0,15.077,15.077,15.077,15.077,16800.0
2012-07-30 13:50:00,18.24,18.25,18.24,18.25,10800.0,15.0687,15.077,15.0687,15.077,10800.0
2012-07-30 13:55:00,18.25,18.25,18.25,18.25,15600.0,15.077,15.077,15.077,15.077,15600.0
2012-07-30 14:00:00,18.23,18.23,18.22,18.23,18800.0,15.0605,15.0605,15.0522,15.0605,18800.0
2012-07-30 14:05:00,18.23,18.24,18.23,18.23,20400.0,15.0605,15.0687,15.0605,15.0605,20400.0
2012-07-30 14:10:00,18.23,18.25,18.23,18.25,14400.0,15.0605,15.077,15.0605,15.077,14400.0
2012-07-30 14:15:00,18.25,18.26,18.24,18.25,18400.0,15.077,15.0853,15.0687,15.077,18400.0
2012-07-30 14:20:00,18.25,18.26,18.24,18.25,8800.0,15.077,15.0853,15.0687,15.077,8800.0
2012-07-30 14:25:00,18.25,18.26,18.25,18.26,12800.0,15.077,15.0853,15.077,15.0853,12800.0
2012-07-30 14:30:00,18.27,18.28,18.27,18.27,21200.0,15.0935,15.1018,15.0935,15.0935,21200.0
2012-07-30 14:35:00,18.27,18.28,18.27,18.28,14000.0,15.0935,15.1018,15.0935,15.1018,14000.0
2012-07-30 14:40:00,18.28,18.29,18.27,18.28,8400.0,15.1018,15.11,15.0935,15.1018,8400.0
2012-07-30 14:45:00,18.28,18.29,18.28,18.28,12400.0,15.1018,15.11,15.1018,15.1018,12400.0
2012-07-30 14:50:00,18.28,18.29,18.27,18.28,21600.0,15.1018,15.11,15.0935,15.1018,21600.0
2012-07-30 14:55:00,18.28,18.29,18.28,18.28,44800.0,15.1018,15.11,15.1018,15.1018,44800.0
2012-07-30 15:00:00,18.28,18.28,18.27,18.27,16000.0,15.1018,15.1018,15.0935,15.0935,16000.0
2012-07-30 15:05:00,18.27,18.27,18.24,18.24,17600.0,15.0935,15.0935,15.0687,15.0687,17600.0
2012-07-30 15:10:00,18.25,18.26,18.24,18.24,37600.0,15.077,15.0853,15.0687,15.0687,37600.0
2012-07-30 15:15:00,18.24,18.27,18.24,18.27,34000.0,15.0687,15.0935,15.0687,15.0935,34000.0
2012-07-30 15:20:00,18.26,18.27,18.25,18.27,17600.0,15.0853,15.0935,15.077,15.0935,17600.0
2012-07-30 15:25:00,18.26,18.27,18.25,18.27,55200.0,15.0853,15.0935,15.077,15.0935,55200.0
2012-07-30 15:30:00,18.29,18.29,18.27,18.28,23200.0,15.11,15.11,15.0935,15.1018,23200.0
2012-07-30 15:35:00,18.28,18.28,18.25,18.27,31200.0,15.1018,15.1018,15.077,15.0935,31200.0
2012-07-30 15:40:00,18.26,18.29,18.26,18.27,29200.0,15.0853,15.11,15.0853,15.0935,29200.0
2012-07-30 15:45:00,18.28,18.28,18.26,18.28,37600.0,15.1018,15.1018,15.0853,15.1018,37600.0
2012-07-30 15:50:00,18.28,18.29,18.27,18.28,38800.0,15.1018,15.11,15.0935,15.1018,38800.0
2012-07-30 15:55:00,18.27,18.27,18.24,18.27,197200.0,15.0935,15.0935,15.0687,15.0935,197200.0
2012-07-31 09:30:00,18.24,18.3,18.21,18.29,80800.0,15.0687,15.1183,15.0439,15.11,80800.0
2012-07-31 09:35:00,18.29,18.33,18.29,18.33,40000.0,15.11,15.1431,15.11,15.1431,40000.0
2012-07-31 09:40:00,18.32,18.38,18.32,18.36,86000.0,15.1348,15.1844,15.1348,15.1679,86000.0
2012-07-31 09:45:00,18.36,18.38,18.33,18.33,84000.0,15.1679,15.1844,15.1431,15.1431,84000.0
2012-07-31 09:50:00,18.33,18.33,18.29,18.29,25600.0,15.1431,15.1431,15.11,15.11,25600.0
2012-07-31 09:55:00,18.3,18.31,18.28,18.31,23200.0,15.1183,15.1266,15.1018,15.1266,23200.0
2012-07-31 10:00:00,18.31,18.34,18.27,18.28,75600.0,15.1266,15.1513,15.0935,15.1018,75600.0
2012-07-31 10:05:00,18.27,18.29,18.23,18.25,156800.0,15.0935,15.11,15.0605,15.077,156800.0
2012-07-31 10:10:00,18.25,18.3,18.25,18.28,56800.0,15.077,15.1183,15.077,15.1018,56800.0
2012-07-31 10:15:00,18.29,18.32,18.28,18.31,18000.0,15.11,15.1348,15.1018,15.1266,18000.0
2012-07-31 10:20:00,18.31,18.35,18.3,18.35,33200.0,15.1266,15.1596,15.1183,15.1596,33200.0
2012-07-31 10:25:00,18.35,18.35,18.33,18.33,2400.0,15.1596,15.1596,15.1431,15.1431,2400.0
2012-07-31 10:30:00,18.34,18.34,18.3,18.3,10800.0,15.1513,15.1513,15.1183,15.1183,10800.0
2012-07-31 10:35:00,18.3,18.3,18.29,18.29,4000.0,15.1183,15.1183,15.11,15.11,4000.0
2012-07-31 10:40:00,18.3,18.32,18.3,18.32,23600.0,15.1183,15.1348,15.1183,15.1348,23600.0
2012-07-31 10:45:00,18.34,18.34,18.32,18.32,24400.0,15.1513,15.1513,15.1348,15.1348,24400.0
2012-07-31 10:50:00,18.33,18.33,18.31,18.33,36800.0,15.1431,15.1431,15.1266,15.1431,36800.0
2012-07-31 10:55:00,18.33,18.33,18.3,18.31,30800.0,15.1431,15.1431,15.1183,15.1266,30800.0
2012-07-31 11:00:00,18.31,18.32,18.3,18.31,17200.0,15.1266,15.1348,15.1183,15.1266,17200.0
2012-07-31 11:05:00,18.3,18.31,18.29,18.31,14000.0,15.1183,15.1266,15.11,15.1266,14000.0
2012-07-31 11:10:00,18.31,18.38,18.31,18.37,39200.0,15.1266,15.1844,15.1266,15.1761,39200.0
2012-07-31 11:15:00,18.36,18.37,18.35,18.35,20000.0,15.1679,15.1761,15.1596,15.1596,20000.0
2012-07-31 11:20:00,18.36,18.37,18.36,18.37,121200.0,15.1679,15.1761,15.1679,15.1761,121200.0
2012-07-31 11:25:00,18.37,18.37,18.35,18.36,33200.0,15.1761,15.1761,15.1596,15.1679,33200.0
2012-07-31 11:30:00,18.35,18.35,18.34,18.35,8400.0,15.1596,15.1596,15.1513,15.1596,8400.0
2012-07-31 11:35:00,18.34,18.35,18.34,18.34,6400.0,15.1513,15.1596,15.1513,15.1513,6400.0
2012-07-31 11:40:00,18.34,18.34,18.34,18.34,8800.0,15.1513,15.1513,15.1513,15.1513,8800.0
2012-07-31 11:45:00,18.34,18.34,18.33,18.33,16000.0,15.1513,15.1513,15.1431,15.1431,16000.0
2012-07-31 11:50:00,18.33,18.34,18.33,18.33,4800.0,15.1431,15.1513,15.1431,15.1431,4800.0
2012-07-31 11:55:00,18.33,18.34,18.33,18.34,9600.0,15.1431,15.1513,15.1431,15.1513,9600.0
2012-07-31 12:00:00,18.33,18.33,18.26,18.27,90400.0,15.1431,15.1431,15.0853,15.0935,90400.0
2012-07-31 12:05:00,18.27,18.28,18.27,18.27,9200.0,15.0935,15.1018,15.0935,15.0935,9200.0
2012-07-31 12:10:00,18.27,18.27,18.23,18.25,84800.0,15.0935,15.0935,15.0605,15.077,84800.0
2012-07-31 12:15:00,18.24,18.26,18.24,18.25,17600.0,15.0687,15.0853,15.0687,15.077,17600.0
2012-07-31 12:20:00,18.25,18.26,18.25,18.26,4400.0,15.077,15.0853,15.077,15.0853,4400.0
2012-07-31 12:25:00,18.26,18.27,18.26,18.27,4800.0,15.0853,15.0935,15.0853,15.0935,4800.0
2012-07-31 12:30:00,18.26,18.26,18.25,18.26,32400.0,15.0853,15.0853,15.077,15.0853,32400.0
2012-07-31 12:35:00,18.26,18.27,18.26,18.26,18800.0,15.0853,15.0935,15.0853,15.0853,18800.0
2012-07-31 12:40:00,18.25,18.25,18.25,18.25,6000.0,15.077,15.077,15.077,15.077,6000.0
2012-07-31 12:45:00,18.24,18.24,18.23,18.23,4000.0,15.0687,15.0687,15.0605,15.0605,4000.0
2012-07-31 12:50:00,18.24,18.24,18.23,18.24,32400.0,15.0687,15.0687,15.0605,15.0687,32400.0
2012-07-31 12:55:00,18.24,18.24,18.21,18.22,36400.0,15.0687,15.0687,15.0439,15.0522,36400.0
2012-07-31 13:00:00,18.21,18.21,18.19,18.19,54800.0,15.0439,15.0439,15.0274,15.0274,54800.0
2012-07-31 13:05:00,18.19,18.23,18.19,18.23,16400.0,15.0274,15.0605,15.0274,15.0605,16400.0
2012-07-31 13:10:00,18.23,18.25,18.21,18.25,115200.0,15.0605,15.077,15.0439,15.077,115200.0
2012-07-31 13:15:00,18.25,18.26,18.24,18.24,22000.0,15.077,15.0853,15.0687,15.0687,22000.0
2012-07-31 13:20:00,18.24,18.24,18.23,18.23,14800.0,15.0687,15.0687,15.0605,15.0605,14800.0
2012-07-31 13:25:00,18.23,18.25,18.23,18.25,7600.0,15.0605,15.077,15.0605,15.077,7600.0
2012-07-31 13:30:00,18.25,18.25,18.24,18.24,44400.0,15.077,15.077,15.0687,15.0687,44400.0
2012-07-31 13:35:00,18.24,18.25,18.24,18.24,16400.0,15.0687,15.077,15.0687,15.0687,16400.0
2012-07-31 13:40:00,18.24,18.24,18.23,18.23,10400.0,15.0687,15.0687,15.0605,15.0605,10400.0
2012-07-31 13:45:00,18.23,18.23,18.22,18.23,6000.0,15.0605,15.0605,15.0522,15.0605,6000.0
2012-07-31 13:50:00,18.23,18.24,18.23,18.24,16400.0,15.0605,15.0687,15.0605,15.0687,16400.0
2012-07-31 13:55:00,18.24,18.24,18.23,18.23,8400.0,15.0687,15.0687,15.0605,15.0605,8400.0
2012-07-31 14:00:00,18.23,18.24,18.22,18.23,15200.0,15.0605,15.0687,15.0522,15.0605,15200.0
2012-07-31 14:05:00,18.24,18.24,18.23,18.23,4400.0,15.0687,15.0687,15.0605,15.0605,4400.0
2012-07-31 14:10:00,18.25,18.26,18.25,18.25,7200.0,15.077,15.0853,15.077,15.077,7200.0
2012-07-31 14:15:00,18.25,18.25,18.25,18.25,5600.0,15.077,15.077,15.077,15.077,5600.0
2012-07-31 14:20:00,18.25,18.28,18.25,18.27,13600.0,15.077,15.1018,15.077,15.0935,13600.0
2012-07-31 14:25:00,18.27,18.28,18.27,18.28,13200.0,15.0935,15.1018,15.0935,15.1018,13200.0
2012-07-31 14:30:00,18.28,18.28,18.26,18.26,23200.0,15.1018,15.1018,15.0853,15.0853,23200.0
2012-07-31 14:35:00,18.27,18.27,18.26,18.26,12400.0,15.0935,15.0935,15.0853,15.0853,12400.0
2012-07-31 14:40:00,18.26,18.26,18.26,18.26,3600.0,15.0853,15.0853,15.0853,15.0853,3600.0
2012-07-31 14:45:00,18.26,18.29,18.26,18.29,29600.0,15.0853,15.11,15.0853,15.11,29600.0
2012-07-31 14:50:00,18.28,18.29,18.28,18.28,14400.0,15.1018,15.11,15.1018,15.1018,14400.0
2012-07-31 14:55:00,18.29,18.29,18.25,18.25,14000.0,15.11,15.11,15.077,15.077,14000.0
2012-07-31 15:00:00,18.25,18.25,18.23,18.23,32400.0,15.077,15.077,15.0605,15.0605,32400.0
2012-07-31 15:05:00,18.23,18.23,18.22,18.23,52000.0,15.0605,15.0605,15.0522,15.0605,52000.0
2012-07-31 15:10:00,18.22,18.23,18.22,18.22,11200.0,15.0522,15.0605,15.0522,15.0522,11200.0
2012-07-31 15:15:00,18.22,18.23,18.22,18.23,16000.0,15.0522,15.0605,15.0522,15.0605,16000.0
2012-07-31 15:20:00,18.23,18.23,18.22,18.23,36800.0,15.0605,15.0605,15.0522,15.0605,36800.0
2012-07-31 15:25:00,18.23,18.26,18.23,18.25,24000.0,15.0605,15.0853,15.0605,15.077,24000.0
2012-07-31 15:30:00,18.25,18.26,18.24,18.25,26400.0,15.077,15.0853,15.0687,15.077,26400.0
2012-07-31 15:35:00,18.24,18.26,18.23,18.23,62000.0,15.0687,15.0853,15.0605,15.0605,62000.0
2012-07-31 15:40:00,18.23,18.23,18.2,18.21,59600.0,15.0605,15.0605,15.0357,15.0439,59600.0
2012-07-31 15:45:00,18.23,18.23,18.21,18.21,68800.0,15.0605,15.0605,15.0439,15.0439,68800.0
2012-07-31 15:50:00,18.21,18.24,18.2,18.2,74400.0,15.0439,15.0687,15.0357,15.0357,74400.0
2012-07-31 15:55:00,18.2,18.21,18.17,18.17,305200.0,15.0357,15.0439,15.0109,15.0109,305200.0
2012-08-01 09:30:00,18.27,18.29,18.23,18.23,69600.0,15.0935,15.11,15.0605,15.0605,69600.0
2012-08-01 09:35:00,18.23,18.23,18.21,18.22,18400.0,15.0605,15.0605,15.0439,15.0522,18400.0
2012-08-01 09:40:00,18.23,18.23,18.18,18.18,58800.0,15.0605,15.0605,15.0192,15.0192,58800.0
2012-08-01 09:45:00,18.18,18.18,18.16,18.17,37600.0,15.0192,15.0192,15.0026,15.0109,37600.0
2012-08-01 09:50:00,18.18,18.2,18.16,18.2,26000.0,15.0192,15.0357,15.0026,15.0357,26000.0
2012-08-01 09:55:00,18.2,18.2,18.18,18.18,32400.0,15.0357,15.0357,15.0192,15.0192,32400.0
2012-08-01 10:00:00,18.17,18.21,18.17,18.2,52400.0,15.0109,15.0439,15.0109,15.0357,52400.0
2012-08-01 10:05:00,18.2,18.22,18.18,18.19,63200.0,15.0357,15.0522,15.0192,15.0274,63200.0
2012-08-01 10:10:00,18.21,18.21,18.13,18.14,63200.0,15.0439,15.0439,14.9779,14.9861,63200.0
2012-08-01 10:15:00,18.14,18.15,18.13,18.13,10800.0,14.9861,14.9944,14.9779,14.9779,10800.0
2012-08-01 10:20:00,18.14,18.16,18.14,18.16,3200.0,14.9861,15.0026,14.9861,15.0026,3200.0
2012-08-01 10:25:00,18.15,18.15,18.14,18.15,2800.0,14.9944,14.9944,14.9861,14.9944,2800.0
2012-08-01 10:30:00,18.15,18.15,18.14,18.14,9200.0,14.9944,14.9944,14.9861,14.9861,9200.0
2012-08-01 10:35:00,18.14,18.18,18.14,18.17,20800.0,14.9861,15.0192,14.9861,15.0109,20800.0
2012-08-01 10:40:00,18.17,18.17,18.13,18.13,17600.0,15.0109,15.0109,14.9779,14.9779,17600.0
2012-08-01 10:45:00,18.13,18.16,18.13,18.16,36000.0,14.9779,15.0026,14.9779,15.0026,36000.0
2012-08-01 10:50:00,18.17,18.17,18.15,18.16,22000.0,15.0109,15.0109,14.9944,15.0026,22000.0
2012-08-01 10:55:00,18.16,18.17,18.14,18.14,10400.0,15.0026,15.0109,14.9861,14.9861,10400.0
2012-08-01 11:00:00,18.16,18.16,18.13,18.14,23600.0,15.0026,15.0026,14.9779,14.9861,23600.0
2012-08-01 11:05:00,18.13,18.13,18.12,18.13,12800.0,14.9779,14.9779,14.9696,14.9779,12800.0
2012-08-01 11:10:00,18.14,18.14,18.08,18.08,124000.0,14.9861,14.9861,14.9366,14.9366,124000.0
2012-08-01 11:15:00,18.08,18.1,18.08,18.1,18800.0,14.9366,14.9531,14.9366,14.9531,18800.0
2012-08-01 11:20:00,18.09,18.09,18.08,18.08,32400.0,14.9448,14.9448,14.9366,14.9366,32400.0
2012-08-01 11:25:00,18.09,18.09,18.08,18.09,35600.0,14.9448,14.9448,14.9366,14.9448,35600.0
2012-08-01 11:30:00,18.09,18.1,18.09,18.1,10400.0,14.9448,14.9531,14.9448,14.9531,10400.0
2012-08-01 11:35:00,18.09,18.09,18.08,18.08,16000.0,14.9448,14.9448,14.9366,14.9366,16000.0
2012-08-01 11:40:00,18.09,18.1,18.09,18.09,31600.0,14.9448,14.9531,14.9448,14.9448,31600.0
2012-08-01 11:45:00,18.09,18.09,18.07,18.09,49600.0,14.9448,14.9448,14.9283,14.9448,49600.0
2012-08-01 11:50:00,18.09,18.1,18.09,18.1,15600.0,14.9448,14.9531,14.9448,14.9531,15600.0
2012-08-01 11:55:00,18.09,18.09,18.08,18.09,38000.0,14.9448,14.9448,14.9366,14.9448,38000.0
2012-08-01 12:00:00,18.09,18.09,18.07,18.09,63600.0,14.9448,14.9448,14.9283,14.9448,63600.0
2012-08-01 12:05:00,18.09,18.1,18.09,18.1,26000.0,14.9448,14.9531,14.9448,14.9531,26000.0
2012-08-01 12:10:00,18.09,18.1,18.09,18.09,8800.0,14.9448,14.9531,14.9448,14.9448,8800.0
2012-08-01 12:15:00,18.08,18.1,18.08,18.1,18800.0,14.9366,14.9531,14.9366,14.9531,18800.0
2012-08-01 12:20:00,18.09,18.09,18.09,18.09,8800.0,14.9448,14.9448,14.9448,14.9448,8800.0
2012-08-01 12:25:00,18.09,18.09,18.08,18.08,8800.0,14.9448,14.9448,14.9366,14.9366,8800.0
2012-08-01 12:30:00,18.08,18.1,18.08,18.09,99200.0,14.9366,14.9531,14.9366,14.9448,99200.0
2012-08-01 12:35:00,18.09,18.09,18.09,18.09,27600.0,14.9448,14.9448,14.9448,14.9448,27600.0
2012-08-01 12:40:00,18.09,18.1,18.09,18.1,118000.0,14.9448,14.9531,14.9448,14.9531,118000.0
2012-08-01 12:45:00,18.1,18.1,18.09,18.09,57200.0,14.9531,14.9531,14.9448,14.9448,57200.0
2012-08-01 12:50:00,18.09,18.1,18.09,18.1,55600.0,14.9448,14.9531,14.9448,14.9531,55600.0
2012-08-01 12:55:00,18.1,18.1,18.1,18.1,46400.0,14.9531,14.9531,14.9531,14.9531,46400.0
2012-08-01 13:00:00,18.1,18.12,18.1,18.12,70000.0,14.9531,14.9696,14.9531,14.9696,70000.0
2012-08-01 13:05:00,18.12,18.13,18.11,18.12,178800.0,14.9696,14.9779,14.9613,14.9696,178800.0
2012-08-01 13:10:00,18.12,18.12,18.1,18.11,124000.0,14.9696,14.9696,14.9531,14.9613,124000.0
2012-08-01 13:15:00,18.1,18.1,18.07,18.07,202000.0,14.9531,14.9531,14.9283,14.9283,202000.0
2012-08-01 13:20:00,18.07,18.08,18.06,18.07,74000.0,14.9283,14.9366,14.92,14.9283,74000.0
2012-08-01 13:25:00,18.07,18.07,18.04,18.04,276400.0,14.9283,14.9283,14.9035,14.9035,276400.0
2012-08-01 13:30:00,18.04,18.04,18.03,18.03,331600.0,14.9035,14.9035,14.8952,14.8952,331600.0
2012-08-01 13:35:00,18.04,18.05,18.04,18.05,50000.0,14.9035,14.9118,14.9035,14.9118,50000.0
2012-08-01 13:40:00,18.06,18.06,18.05,18.06,123200.0,14.92,14.92,14.9118,14.92,123200.0
2012-08-01 13:45:00,18.06,18.07,18.06,18.07,91200.0,14.92,14.9283,14.92,14.9283,91200.0
2012-08-01 13:50:00,18.06,18.07,18.06,18.06,27600.0,14.92,14.9283,14.92,14.92,27600.0
2012-08-01 13:55:00,18.07,18.07,18.04,18.04,9200.0,14.9283,14.9283,14.9035,14.9035,9200.0
2012-08-01 14:00:00,18.04,18.04,18.03,18.04,22800.0,14.9035,14.9035,14.8952,14.9035,22800.0
2012-08-01 14:05:00,18.04,18.04,18.03,18.03,39600.0,14.9035,14.9035,14.8952,14.8952,39600.0
2012-08-01 14:10:00,18.03,18.03,17.97,18.0,768400.0,14.8952,14.8952,14.8457,14.8705,768400.0
2012-08-01 14:15:00,18.01,18.02,17.97,17.99,289200.0,14.8787,14.887,14.8457,14.8622,289200.0
2012-08-01 14:20:00,17.98,18.04,17.98,18.03,121200.0,14.8539,14.9035,14.8539,14.8952,121200.0
2012-08-01 14:25:00,18.02,18.06,18.0,18.06,185600.0,14.887,14.92,14.8705,14.92,185600.0
2012-08-01 14:30:00,18.06,18.07,18.05,18.05,81200.0,14.92,14.9283,14.9118,14.9118,81200.0
2012-08-01 14:35:00,18.05,18.05,18.03,18.04,58400.0,14.9118,14.9118,14.8952,14.9035,58400.0
2012-08-01 14:40:00,18.04,18.05,18.03,18.04,23600.0,14.9035,14.9118,14.8952,14.9035,23600.0
2012-08-01 14:45:00,18.03,18.03,17.99,18.0,54800.0,14.8952,14.8952,14.8622,14.8705,54800.0
2012-08-01 14:50:00,18.01,18.02,18.0,18.01,39600.0,14.8787,14.887,14.8705,14.8787,39600.0
2012-08-01 14:55:00,18.02,18.03,18.01,18.03,98000.0,14.887,14.8952,14.8787,14.8952,98000.0
2012-08-01 15:00:00,18.02,18.03,18.01,18.01,44400.0,14.887,14.8952,14.8787,14.8787,44400.0
2012-08-01 15:05:00,18.01,18.05,18.01,18.04,61200.0,14.8787,14.9118,14.8787,14.9035,61200.0
2012-08-01 15:10:00,18.04,18.05,18.03,18.03,48400.0,14.9035,14.9118,14.8952,14.8952,48400.0
2012-08-01 15:15:00,18.03,18.03,18.02,18.03,128800.0,14.8952,14.8952,14.887,14.8952,128800.0
2012-08-01 15:20:00,18.03,18.04,18.02,18.04,42000.0,14.8952,14.9035,14.887,14.9035,42000.0
2012-08-01 15:25:00,18.04,18.08,18.04,18.07,25200.0,14.9035,14.9366,14.9035,14.9283,25200.0
2012-08-01 15:30:00,18.07,18.08,18.05,18.05,34400.0,14.9283,14.9366,14.9118,14.9118,34400.0
2012-08-01 15:35:00,18.05,18.05,18.02,18.03,36400.0,14.9118,14.9118,14.887,14.8952,36400.0
2012-08-01 15:40:00,18.03,18.03,18.02,18.02,38000.0,14.8952,14.8952,14.887,14.887,38000.0
2012-08-01 15:45:00,18.02,18.02,17.94,17.94,85200.0,14.887,14.887,14.8209,14.8209,85200.0
2012-08-01 15:50:00,17.94,17.95,17.93,17.93,92400.0,14.8209,14.8292,14.8126,14.8126,92400.0
2012-08-01 15:55:00,17.93,17.93,17.87,17.87,188400.0,14.8126,14.8126,14.7631,14.7631,188400.0
2012-08-02 09:30:00,17.72,17.75,17.69,17.75,96800.0,14.6391,14.6639,14.6144,14.6639,96800.0
2012-08-02 09:35:00,17.75,17.79,17.75,17.78,27600.0,14.6639,14.697,14.6639,14.6887,27600.0
2012-08-02 09:40:00,17.81,17.82,17.8,17.81,26800.0,14.7135,14.7218,14.7052,14.7135,26800.0
2012-08-02 09:45:00,17.82,17.86,17.82,17.85,101200.0,14.7218,14.7548,14.7218,14.7465,101200.0
2012-08-02 09:50:00,17.85,17.85,17.81,17.82,74800.0,14.7465,14.7465,14.7135,14.7218,74800.0
2012-08-02 09:55:00,17.83,17.85,17.82,17.85,17600.0,14.73,14.7465,14.7218,14.7465,17600.0
2012-08-02 10:00:00,17.85,17.86,17.83,17.84,30400.0,14.7465,14.7548,14.73,14.7383,30400.0
2012-08-02 10:05:00,17.85,17.9,17.85,17.9,16000.0,14.7465,14.7878,14.7465,14.7878,16000.0
2012-08-02 10:10:00,17.9,17.92,17.89,17.91,38800.0,14.7878,14.8044,14.7796,14.7961,38800.0
2012-08-02 10:15:00,17.91,17.92,17.89,17.9,8000.0,14.7961,14.8044,14.7796,14.7878,8000.0
2012-08-02 10:20:00,17.9,17.91,17.89,17.89,14000.0,14.7878,14.7961,14.7796,14.7796,14000.0
2012-08-02 10:25:00,17.89,17.93,17.89,17.92,13200.0,14.7796,14.8126,14.7796,14.8044,13200.0
2012-08-02 10:30:00,17.93,17.93,17.89,17.89,26800.0,14.8126,14.8126,14.7796,14.7796,26800.0
2012-08-02 10:35:00,17.89,17.9,17.88,17.88,23600.0,14.7796,14.7878,14.7713,14.7713,23600.0
2012-08-02 10:40:00,17.87,17.89,17.86,17.89,18400.0,14.7631,14.7796,14.7548,14.7796,18400.0
2012-08-02 10:45:00,17.9,17.91,17.89,17.91,10000.0,14.7878,14.7961,14.7796,14.7961,10000.0
2012-08-02 10:50:00,17.91,17.91,17.9,17.9,30800.0,14.7961,14.7961,14.7878,14.7878,30800.0
2012-08-02 10:55:00,17.88,17.88,17.83,17.85,18800.0,14.7713,14.7713,14.73,14.7465,18800.0
2012-08-02 11:00:00,17.86,17.86,17.82,17.83,28000.0,14.7548,14.7548,14.7218,14.73,28000.0
2012-08-02 11:05:00,17.84,17.84,17.81,17.81,24400.0,14.7383,14.7383,14.7135,14.7135,24400.0
2012-08-02 11:10:00,17.81,17.82,17.8,17.82,25200.0,14.7135,14.7218,14.7052,14.7218,25200.0
2012-08-02 11:15:00,17.82,17.82,17.79,17.8,17600.0,14.7218,14.7218,14.697,14.7052,17600.0
2012-08-02 11:20:00,17.8,17.8,17.77,17.79,288400.0,14.7052,14.7052,14.6804,14.697,288400.0
2012-08-02 11:25:00,17.79,17.81,17.77,17.81,90800.0,14.697,14.7135,14.6804,14.7135,90800.0
2012-08-02 11:30:00,17.81,17.81,17.77,17.78,115600.0,14.7135,14.7135,14.6804,14.6887,115600.0
2012-08-02 11:35:00,17.78,17.8,17.76,17.77,70800.0,14.6887,14.7052,14.6722,14.6804,70800.0
2012-08-02 11:40:00,17.77,17.78,17.75,17.76,57200.0,14.6804,14.6887,14.6639,14.6722,57200.0
2012-08-02 11:45:00,17.77,17.77,17.76,17.76,13600.0,14.6804,14.6804,14.6722,14.6722,13600.0
2012-08-02 11:50:00,17.76,17.78,17.74,17.76,56000.0,14.6722,14.6887,14.6557,14.6722,56000.0
2012-08-02 11:55:00,17.76,17.79,17.75,17.79,46000.0,14.6722,14.697,14.6639,14.697,46000.0
2012-08-02 12:00:00,17.79,17.81,17.78,17.81,171600.0,14.697,14.7135,14.6887,14.7135,171600.0
2012-08-02 12:05:00,17.8,17.81,17.79,17.79,20800.0,14.7052,14.7135,14.697,14.697,20800.0
2012-08-02 12:10:00,17.79,17.79,17.78,17.78,22000.0,14.697,14.697,14.6887,14.6887,22000.0
2012-08-02 12:15:00,17.78,17.79,17.77,17.78,32000.0,14.6887,14.697,14.6804,14.6887,32000.0
2012-08-02 12:20:00,17.79,17.79,17.77,17.79,25200.0,14.697,14.697,14.6804,14.697,25200.0
2012-08-02 12:25:00,17.78,17.78,17.77,17.77,39600.0,14.6887,14.6887,14.6804,14.6804,39600.0
2012-08-02 12:30:00,17.77,17.77,17.74,17.75,50000.0,14.6804,14.6804,14.6557,14.6639,50000.0
2012-08-02 12:35:00,17.75,17.77,17.75,17.77,35200.0,14.6639,14.6804,14.6639,14.6804,35200.0
2012-08-02 12:40:00,17.77,17.78,17.77,17.78,28800.0,14.6804,14.6887,14.6804,14.6887,28800.0
2012-08-02 12:45:00,17.77,17.78,17.77,17.77,47600.0,14.6804,14.6887,14.6804,14.6804,47600.0
2012-08-02 12:50:00,17.76,17.77,17.76,17.77,54400.0,14.6722,14.6804,14.6722,14.6804,54400.0
2012-08-02 12:55:00,17.76,17.79,17.76,17.79,52000.0,14.6722,14.697,14.6722,14.697,52000.0
2012-08-02 13:00:00,17.79,17.79,17.77,17.78,38800.0,14.697,14.697,14.6804,14.6887,38800.0
2012-08-02 13:05:00,17.78,17.8,17.78,17.8,85200.0,14.6887,14.7052,14.6887,14.7052,85200.0
2012-08-02 13:10:00,17.8,17.8,17.79,17.79,16800.0,14.7052,14.7052,14.697,14.697,16800.0
2012-08-02 13:15:00,17.79,17.79,17.77,17.78,9200.0,14.697,14.697,14.6804,14.6887,9200.0
2012-08-02 13:20:00,17.78,17.78,17.77,17.78,2800.0,14.6887,14.6887,14.6804,14.6887,2800.0
2012-08-02 13:25:00,17.78,17.78,17.77,17.78,4400.0,14.6887,14.6887,14.6804,14.6887,4400.0
2012-08-02 13:30:00,17.78,17.78,17.77,17.78,4000.0,14.6887,14.6887,14.6804,14.6887,4000.0
2012-08-02 13:35:00,17.78,17.78,17.77,17.77,12000.0,14.6887,14.6887,14.6804,14.6804,12000.0
2012-08-02 13:40:00,17.77,17.79,17.76,17.78,4400.0,14.6804,14.697,14.6722,14.6887,4400.0
2012-08-02 13:45:00,17.78,17.79,17.77,17.77,183600.0,14.6887,14.697,14.6804,14.6804,183600.0
2012-08-02 13:50:00,17.77,17.8,17.77,17.77,33200.0,14.6804,14.7052,14.6804,14.6804,33200.0
2012-08-02 13:55:00,17.77,17.77,17.76,17.76,15200.0,14.6804,14.6804,14.6722,14.6722,15200.0
2012-08-02 14:00:00,17.75,17.76,17.75,17.75,13600.0,14.6639,14.6722,14.6639,14.6639,13600.0
2012-08-02 14:05:00,17.75,17.75,17.75,17.75,800.0,14.6639,14.6639,14.6639,14.6639,800.0
2012-08-02 14:10:00,17.75,17.75,17.75,17.75,2800.0,14.6639,14.6639,14.6639,14.6639,2800.0
2012-08-02 14:15:00,17.75,17.75,17.75,17.75,158400.0,14.6639,14.6639,14.6639,14.6639,158400.0
2012-08-02 14:20:00,17.75,17.77,17.75,17.77,49600.0,14.6639,14.6804,14.6639,14.6804,49600.0
2012-08-02 14:25:00,17.77,17.78,17.77,17.78,52800.0,14.6804,14.6887,14.6804,14.6887,52800.0
2012-08-02 14:30:00,17.78,17.81,17.77,17.81,66800.0,14.6887,14.7135,14.6804,14.7135,66800.0
2012-08-02 14:35:00,17.81,17.85,17.81,17.85,45200.0,14.7135,14.7465,14.7135,14.7465,45200.0
2012-08-02 14:40:00,17.85,17.85,17.82,17.82,34800.0,14.7465,14.7465,14.7218,14.7218,34800.0
2012-08-02 14:45:00,17.83,17.83,17.81,17.81,22400.0,14.73,14.73,14.7135,14.7135,22400.0
2012-08-02 14:50:00,17.81,17.81,17.8,17.81,20800.0,14.7135,14.7135,14.7052,14.7135,20800.0
2012-08-02 14:55:00,17.81,17.82,17.81,17.81,24800.0,14.7135,14.7218,14.7135,14.7135,24800.0
2012-08-02 15:00:00,17.81,17.85,17.81,17.84,11600.0,14.7135,14.7465,14.7135,14.7383,11600.0
2012-08-02 15:05:00,17.85,17.85,17.83,17.83,29600.0,14.7465,14.7465,14.73,14.73,29600.0
2012-08-02 15:10:00,17.83,17.85,17.83,17.83,24000.0,14.73,14.7465,14.73,14.73,24000.0
2012-08-02 15:15:00,17.83,17.83,17.81,17.82,42800.0,14.73,14.73,14.7135,14.7218,42800.0
2012-08-02 15:20:00,17.82,17.84,17.82,17.83,18800.0,14.7218,14.7383,14.7218,14.73,18800.0
2012-08-02 15:25:00,17.83,17.84,17.82,17.82,19200.0,14.73,14.7383,14.7218,14.7218,19200.0
2012-08-02 15:30:00,17.82,17.84,17.81,17.84,12000.0,14.7218,14.7383,14.7135,14.7383,12000.0
2012-08-02 15:35:00,17.84,17.85,17.83,17.84,42800.0,14.7383,14.7465,14.73,14.7383,42800.0
2012-08-02 15:40:00,17.84,17.84,17.82,17.83,32800.0,14.7383,14.7383,14.7218,14.73,32800.0
2012-08-02 15:45:00,17.84,17.85,17.83,17.83,26400.0,14.7383,14.7465,14.73,14.73,26400.0
2012-08-02 15:50:00,17.83,17.84,17.82,17.83,34400.0,14.73,14.7383,14.7218,14.73,34400.0
2012-08-02 15:55:00,17.83,17.86,17.83,17.86,145200.0,14.73,14.7548,14.73,14.7548,145200.0
2012-08-03 09:30:00,18.13,18.15,18.02,18.11,52000.0,14.9779,14.9944,14.887,14.9613,52000.0
2012-08-03 09:35:00,18.12,18.12,18.06,18.07,34400.0,14.9696,14.9696,14.92,14.9283,34400.0
2012-08-03 09:40:00,18.09,18.17,18.09,18.17,43200.0,14.9448,15.0109,14.9448,15.0109,43200.0
2012-08-03 09:45:00,18.18,18.24,18.18,18.23,120000.0,15.0192,15.0687,15.0192,15.0605,120000.0
2012-08-03 09:50:00,18.24,18.25,18.22,18.24,45600.0,15.0687,15.077,15.0522,15.0687,45600.0
2012-08-03 09:55:00,18.25,18.25,18.21,18.21,39200.0,15.077,15.077,15.0439,15.0439,39200.0
2012-08-03 10:00:00,18.23,18.26,18.23,18.26,50000.0,15.0605,15.0853,15.0605,15.0853,50000.0
2012-08-03 10:05:00,18.26,18.31,18.26,18.27,68000.0,15.0853,15.1266,15.0853,15.0935,68000.0
2012-08-03 10:10:00,18.27,18.28,18.27,18.27,20800.0,15.0935,15.1018,15.0935,15.0935,20800.0
2012-08-03 10:15:00,18.27,18.29,18.26,18.27,27600.0,15.0935,15.11,15.0853,15.0935,27600.0
2012-08-03 10:20:00,18.27,18.28,18.26,18.27,15200.0,15.0935,15.1018,15.0853,15.0935,15200.0
2012-08-03 10:25:00,18.27,18.29,18.27,18.29,16800.0,15.0935,15.11,15.0935,15.11,16800.0
2012-08-03 10:30:00,18.29,18.29,18.28,18.29,19600.0,15.11,15.11,15.1018,15.11,19600.0
2012-08-03 10:35:00,18.29,18.3,18.27,18.28,25200.0,15.11,15.1183,15.0935,15.1018,25200.0
2012-08-03 10:40:00,18.28,18.29,18.27,18.29,41200.0,15.1018,15.11,15.0935,15.11,41200.0
2012-08-03 10:45:00,18.28,18.28,18.26,18.26,11600.0,15.1018,15.1018,15.0853,15.0853,11600.0
2012-08-03 10:50:00,18.27,18.27,18.25,18.26,10000.0,15.0935,15.0935,15.077,15.0853,10000.0
2012-08-03 10:55:00,18.26,18.26,18.26,18.26,9200.0,15.0853,15.0853,15.0853,15.0853,9200.0
2012-08-03 11:00:00,18.26,18.26,18.26,18.26,20400.0,15.0853,15.0853,15.0853,15.0853,20400.0
2012-08-03 11:05:00,18.27,18.27,18.26,18.27,24800.0,15.0935,15.0935,15.0853,15.0935,24800.0
2012-08-03 11:10:00,18.26,18.29,18.25,18.29,26000.0,15.0853,15.11,15.077,15.11,26000.0
2012-08-03 11:15:00,18.29,18.31,18.28,18.28,35600.0,15.11,15.1266,15.1018,15.1018,35600.0
2012-08-03 11:20:00,18.28,18.29,18.28,18.29,36400.0,15.1018,15.11,15.1018,15.11,36400.0
2012-08-03 11:25:00,18.29,18.31,18.29,18.3,40800.0,15.11,15.1266,15.11,15.1183,40800.0
2012-08-03 11:30:00,18.3,18.31,18.3,18.3,13600.0,15.1183,15.1266,15.1183,15.1183,13600.0
2012-08-03 11:35:00,18.3,18.31,18.3,18.3,18800.0,15.1183,15.1266,15.1183,15.1183,18800.0
2012-08-03 11:40:00,18.3,18.31,18.3,18.31,9600.0,15.1183,15.1266,15.1183,15.1266,9600.0
2012-08-03 11:45:00,18.31,18.32,18.31,18.31,31200.0,15.1266,15.1348,15.1266,15.1266,31200.0
2012-08-03 11:50:00,18.31,18.34,18.31,18.34,33600.0,15.1266,15.1513,15.1266,15.1513,33600.0
2012-08-03 11:55:00,18.34,18.36,18.34,18.36,52000.0,15.1513,15.1679,15.1513,15.1679,52000.0
2012-08-03 12:00:00,18.35,18.37,18.35,18.36,23600.0,15.1596,15.1761,15.1596,15.1679,23600.0
2012-08-03 12:05:00,18.35,18.35,18.33,18.33,9600.0,15.1596,15.1596,15.1431,15.1431,9600.0
2012-08-03 12:10:00,18.33,18.34,18.33,18.33,28800.0,15.1431,15.1513,15.1431,15.1431,28800.0
2012-08-03 12:15:00,18.33,18.34,18.33,18.33,19600.0,15.1431,15.1513,15.1431,15.1431,19600.0
2012-08-03 12:20:00,18.34,18.34,18.33,18.34,8800.0,15.1513,15.1513,15.1431,15.1513,8800.0
2012-08-03 12:25:00,18.34,18.35,18.34,18.35,28800.0,15.1513,15.1596,15.1513,15.1596,28800.0
2012-08-03 12:30:00,18.35,18.36,18.34,18.34,34400.0,15.1596,15.1679,15.1513,15.1513,34400.0
2012-08-03 12:35:00,18.34,18.34,18.33,18.33,42400.0,15.1513,15.1513,15.1431,15.1431,42400.0
2012-08-03 12:40:00,18.33,18.33,18.32,18.33,20800.0,15.1431,15.1431,15.1348,15.1431,20800.0
2012-08-03 12:45:00,18.32,18.32,18.32,18.32,31600.0,15.1348,15.1348,15.1348,15.1348,31600.0
2012-08-03 12:50:00,18.31,18.33,18.31,18.32,13600.0,15.1266,15.1431,15.1266,15.1348,13600.0
2012-08-03 12:55:00,18.32,18.33,18.32,18.32,16800.0,15.1348,15.1431,15.1348,15.1348,16800.0
2012-08-03 13:00:00,18.32,18.33,18.32,18.33,24800.0,15.1348,15.1431,15.1348,15.1431,24800.0
2012-08-03 13:05:00,18.33,18.34,18.33,18.34,28400.0,15.1431,15.1513,15.1431,15.1513,28400.0
2012-08-03 13:10:00,18.33,18.35,18.33,18.35,21200.0,15.1431,15.1596,15.1431,15.1596,21200.0
2012-08-03 13:15:00,18.35,18.35,18.34,18.34,38800.0,15.1596,15.1596,15.1513,15.1513,38800.0
2012-08-03 13:20:00,18.34,18.34,18.33,18.33,41600.0,15.1513,15.1513,15.1431,15.1431,41600.0
2012-08-03 13:25:00,18.33,18.34,18.33,18.34,8800.0,15.1431,15.1513,15.1431,15.1513,8800.0
2012-08-03 13:30:00,18.33,18.34,18.32,18.34,46000.0,15.1431,15.1513,15.1348,15.1513,46000.0
2012-08-03 13:35:00,18.34,18.34,18.33,18.34,14000.0,15.1513,15.1513,15.1431,15.1513,14000.0
2012-08-03 13:40:00,18.34,18.35,18.34,18.34,9200.0,15.1513,15.1596,15.1513,15.1513,9200.0
2012-08-03 13:45:00,18.34,18.35,18.34,18.34,12000.0,15.1513,15.1596,15.1513,15.1513,12000.0
2012-08-03 13:50:00,18.34,18.34,18.34,18.34,10800.0,15.1513,15.1513,15.1513,15.1513,10800.0
2012-08-03 13:55:00,18.34,18.35,18.34,18.34,13200.0,15.1513,15.1596,15.1513,15.1513,13200.0
2012-08-03 14:00:00,18.34,18.34,18.34,18.34,8400.0,15.1513,15.1513,15.1513,15.1513,8400.0
2012-08-03 14:05:00,18.35,18.35,18.35,18.35,196800.0,15.1596,15.1596,15.1596,15.1596,196800.0
2012-08-03 14:10:00,18.35,18.36,18.35,18.36,207200.0,15.1596,15.1679,15.1596,15.1679,207200.0
2012-08-03 14:15:00,18.36,18.36,18.35,18.36,20000.0,15.1679,15.1679,15.1596,15.1679,20000.0
2012-08-03 14:20:00,18.36,18.37,18.36,18.37,14800.0,15.1679,15.1761,15.1679,15.1761,14800.0
2012-08-03 14:25:00,18.37,18.37,18.34,18.34,23600.0,15.1761,15.1761,15.1513,15.1513,23600.0
2012-08-03 14:30:00,18.34,18.34,18.32,18.32,29200.0,15.1513,15.1513,15.1348,15.1348,29200.0
2012-08-03 14:35:00,18.32,18.34,18.32,18.33,13200.0,15.1348,15.1513,15.1348,15.1431,13200.0
2012-08-03 14:40:00,18.33,18.33,18.32,18.33,18000.0,15.1431,15.1431,15.1348,15.1431,18000.0
2012-08-03 14:45:00,18.33,18.33,18.33,18.33,15200.0,15.1431,15.1431,15.1431,15.1431,15200.0
2012-08-03 14:50:00,18.33,18.33,18.33,18.33,32800.0,15.1431,15.1431,15.1431,15.1431,32800.0
2012-08-03 14:55:00,18.33,18.33,18.33,18.33,16800.0,15.1431,15.1431,15.1431,15.1431,16800.0
2012-08-03 15:00:00,18.33,18.34,18.33,18.34,218000.0,15.1431,15.1513,15.1431,15.1513,218000.0
2012-08-03 15:05:00,18.35,18.35,18.34,18.35,51600.0,15.1596,15.1596,15.1513,15.1596,51600.0
2012-08-03 15:10:00,18.35,18.35,18.34,18.34,44400.0,15.1596,15.1596,15.1513,15.1513,44400.0
2012-08-03 15:15:00,18.34,18.34,18.32,18.32,12400.0,15.1513,15.1513,15.1348,15.1348,12400.0
2012-08-03 15:20:00,18.33,18.33,18.32,18.33,30000.0,15.1431,15.1431,15.1348,15.1431,30000.0
2012-08-03 15:25:00,18.33,18.33,18.31,18.31,16800.0,15.1431,15.1431,15.1266,15.1266,16800.0
2012-08-03 15:30:00,18.31,18.31,18.29,18.29,35200.0,15.1266,15.1266,15.11,15.11,35200.0
2012-08-03 15:35:00,18.29,18.29,18.27,18.28,58800.0,15.11,15.11,15.0935,15.1018,58800.0
2012-08-03 15:40:00,18.28,18.3,18.28,18.3,34000.0,15.1018,15.1183,15.1018,15.1183,34000.0
2012-08-03 15:45:00,18.3,18.33,18.3,18.33,37200.0,15.1183,15.1431,15.1183,15.1431,37200.0
2012-08-03 15:50:00,18.34,18.34,18.29,18.29,90800.0,15.1513,15.1513,15.11,15.11,90800.0
2012-08-03 15:55:00,18.29,18.3,18.27,18.29,452000.0,15.11,15.1183,15.0935,15.11,452000.0
2012-08-06 09:30:00,18.31,18.33,18.28,18.3,162400.0,15.1266,15.1431,15.1018,15.1183,162400.0
2012-08-06 09:35:00,18.3,18.36,18.3,18.36,121600.0,15.1183,15.1679,15.1183,15.1679,121600.0
2012-08-06 09:40:00,18.36,18.4,18.36,18.4,22400.0,15.1679,15.2009,15.1679,15.2009,22400.0
2012-08-06 09:45:00,18.4,18.42,18.4,18.42,14000.0,15.2009,15.2174,15.2009,15.2174,14000.0
2012-08-06 09:50:00,18.42,18.43,18.42,18.42,9600.0,15.2174,15.2257,15.2174,15.2174,9600.0
2012-08-06 09:55:00,18.41,18.42,18.4,18.41,38400.0,15.2092,15.2174,15.2009,15.2092,38400.0
2012-08-06 10:00:00,18.41,18.43,18.41,18.43,16800.0,15.2092,15.2257,15.2092,15.2257,16800.0
2012-08-06 10:05:00,18.43,18.5,18.43,18.49,99200.0,15.2257,15.2835,15.2257,15.2753,99200.0
2012-08-06 10:10:00,18.5,18.5,18.47,18.47,58000.0,15.2835,15.2835,15.2587,15.2587,58000.0
2012-08-06 10:15:00,18.46,18.47,18.45,18.47,28800.0,15.2505,15.2587,15.2422,15.2587,28800.0
2012-08-06 10:20:00,18.46,18.46,18.44,18.44,22400.0,15.2505,15.2505,15.234,15.234,22400.0
2012-08-06 10:25:00,18.44,18.45,18.44,18.45,8800.0,15.234,15.2422,15.234,15.2422,8800.0
2012-08-06 10:30:00,18.46,18.48,18.46,18.47,34000.0,15.2505,15.267,15.2505,15.2587,34000.0
2012-08-06 10:35:00,18.48,18.48,18.47,18.48,18800.0,15.267,15.267,15.2587,15.267,18800.0
2012-08-06 10:40:00,18.47,18.47,18.45,18.47,36800.0,15.2587,15.2587,15.2422,15.2587,36800.0
2012-08-06 10:45:00,18.45,18.46,18.44,18.46,17600.0,15.2422,15.2505,15.234,15.2505,17600.0
2012-08-06 10:50:00,18.46,18.49,18.46,18.48,38800.0,15.2505,15.2753,15.2505,15.267,38800.0
2012-08-06 10:55:00,18.47,18.48,18.46,18.47,11600.0,15.2587,15.267,15.2505,15.2587,11600.0
2012-08-06 11:00:00,18.46,18.48,18.46,18.48,43600.0,15.2505,15.267,15.2505,15.267,43600.0
2012-08-06 11:05:00,18.48,18.48,18.47,18.47,6800.0,15.267,15.267,15.2587,15.2587,6800.0
2012-08-06 11:10:00,18.47,18.47,18.45,18.46,28400.0,15.2587,15.2587,15.2422,15.2505,28400.0
2012-08-06 11:15:00,18.46,18.46,18.45,18.46,8800.0,15.2505,15.2505,15.2422,15.2505,8800.0
2012-08-06 11:20:00,18.46,18.47,18.45,18.47,30400.0,15.2505,15.2587,15.2422,15.2587,30400.0
2012-08-06 11:25:00,18.47,18.48,18.43,18.43,53200.0,15.2587,15.267,15.2257,15.2257,53200.0
2012-08-06 11:30:00,18.43,18.45,18.42,18.45,18400.0,15.2257,15.2422,15.2174,15.2422,18400.0
2012-08-06 11:35:00,18.45,18.47,18.45,18.45,15200.0,15.2422,15.2587,15.2422,15.2422,15200.0
2012-08-06 11:40:00,18.45,18.46,18.45,18.45,16400.0,15.2422,15.2505,15.2422,15.2422,16400.0
2012-08-06 11:45:00,18.46,18.46,18.46,18.46,1200.0,15.2505,15.2505,15.2505,15.2505,1200.0
2012-08-06 11:50:00,18.45,18.46,18.45,18.46,13200.0,15.2422,15.2505,15.2422,15.2505,13200.0
2012-08-06 11:55:00,18.46,18.46,18.46,18.46,2400.0,15.2505,15.2505,15.2505,15.2505,2400.0
2012-08-06 12:00:00,18.46,18.46,18.45,18.45,12400.0,15.2505,15.2505,15.2422,15.2422,12400.0
2012-08-06 12:05:00,18.45,18.45,18.44,18.45,2800.0,15.2422,15.2422,15.234,15.2422,2800.0
2012-08-06 12:10:00,18.45,18.45,18.44,18.45,6400.0,15.2422,15.2422,15.234,15.2422,6400.0
2012-08-06 12:15:00,18.45,18.46,18.45,18.46,9200.0,15.2422,15.2505,15.2422,15.2505,9200.0
2012-08-06 12:20:00,18.46,18.47,18.46,18.47,39200.0,15.2505,15.2587,15.2505,15.2587,39200.0
2012-08-06 12:25:00,18.47,18.48,18.46,18.48,150800.0,15.2587,15.267,15.2505,15.267,150800.0
2012-08-06 12:30:00,18.47,18.48,18.47,18.48,39200.0,15.2587,15.267,15.2587,15.267,39200.0
2012-08-06 12:35:00,18.48,18.49,18.48,18.48,47200.0,15.267,15.2753,15.267,15.267,47200.0
2012-08-06 12:40:00,18.48,18.49,18.48,18.49,30800.0,15.267,15.2753,15.267,15.2753,30800.0
2012-08-06 12:45:00,18.49,18.49,18.48,18.48,40400.0,15.2753,15.2753,15.267,15.267,40400.0
2012-08-06 12:50:00,18.49,18.5,18.49,18.49,38800.0,15.2753,15.2835,15.2753,15.2753,38800.0
2012-08-06 12:55:00,18.49,18.49,18.49,18.49,21600.0,15.2753,15.2753,15.2753,15.2753,21600.0
2012-08-06 13:00:00,18.49,18.49,18.48,18.48,5600.0,15.2753,15.2753,15.267,15.267,5600.0
2012-08-06 13:05:00,18.49,18.49,18.48,18.49,14400.0,15.2753,15.2753,15.267,15.2753,14400.0
2012-08-06 13:10:00,18.49,18.49,18.49,18.49,12000.0,15.2753,15.2753,15.2753,15.2753,12000.0
2012-08-06 13:15:00,18.49,18.49,18.48,18.49,11200.0,15.2753,15.2753,15.267,15.2753,11200.0
2012-08-06 13:20:00,18.49,18.49,18.48,18.49,15600.0,15.2753,15.2753,15.267,15.2753,15600.0
2012-08-06 13:25:00,18.49,18.49,18.49,18.49,17600.0,15.2753,15.2753,15.2753,15.2753,17600.0
2012-08-06 13:30:00,18.49,18.5,18.49,18.49,26800.0,15.2753,15.2835,15.2753,15.2753,26800.0
2012-08-06 13:35:00,18.49,18.5,18.48,18.48,37600.0,15.2753,15.2835,15.267,15.267,37600.0
2012-08-06 13:40:00,18.48,18.49,18.48,18.48,16800.0,15.267,15.2753,15.267,15.267,16800.0
2012-08-06 13:45:00,18.48,18.49,18.47,18.47,40000.0,15.267,15.2753,15.2587,15.2587,40000.0
2012-08-06 13:50:00,18.47,18.47,18.46,18.47,22000.0,15.2587,15.2587,15.2505,15.2587,22000.0
2012-08-06 13:55:00,18.47,18.48,18.47,18.47,45200.0,15.2587,15.267,15.2587,15.2587,45200.0
2012-08-06 14:00:00,18.47,18.48,18.47,18.48,31600.0,15.2587,15.267,15.2587,15.267,31600.0
2012-08-06 14:05:00,18.48,18.49,18.48,18.48,20800.0,15.267,15.2753,15.267,15.267,20800.0
2012-08-06 14:10:00,18.48,18.5,18.48,18.49,26400.0,15.267,15.2835,15.267,15.2753,26400.0
2012-08-06 14:15:00,18.49,18.5,18.48,18.49,18400.0,15.2753,15.2835,15.267,15.2753,18400.0
2012-08-06 14:20:00,18.49,18.5,18.49,18.5,93200.0,15.2753,15.2835,15.2753,15.2835,93200.0
2012-08-06 14:25:00,18.49,18.5,18.49,18.5,20800.0,15.2753,15.2835,15.2753,15.2835,20800.0
2012-08-06 14:30:00,18.5,18.5,18.49,18.49,22800.0,15.2835,15.2835,15.2753,15.2753,22800.0
2012-08-06 14:35:00,18.49,18.49,18.49,18.49,10400.0,15.2753,15.2753,15.2753,15.2753,10400.0
2012-08-06 14:40:00,18.49,18.5,18.49,18.5,3200.0,15.2753,15.2835,15.2753,15.2835,3200.0
2012-08-06 14:45:00,18.49,18.5,18.49,18.5,31200.0,15.2753,15.2835,15.2753,15.2835,31200.0
2012-08-06 14:50:00,18.5,18.5,18.5,18.5,19200.0,15.2835,15.2835,15.2835,15.2835,19200.0
2012-08-06 14:55:00,18.5,18.5,18.48,18.48,23600.0,15.2835,15.2835,15.267,15.267,23600.0
2012-08-06 15:00:00,18.48,18.49,18.48,18.49,38800.0,15.267,15.2753,15.267,15.2753,38800.0
2012-08-06 15:05:00,18.48,18.48,18.47,18.48,30400.0,15.267,15.267,15.2587,15.267,30400.0
2012-08-06 15:10:00,18.48,18.48,18.47,18.47,27200.0,15.267,15.267,15.2587,15.2587,27200.0
2012-08-06 15:15:00,18.47,18.47,18.45,18.46,37600.0,15.2587,15.2587,15.2422,15.2505,37600.0
2012-08-06 15:20:00,18.46,18.47,18.45,18.47,30400.0,15.2505,15.2587,15.2422,15.2587,30400.0
2012-08-06 15:25:00,18.47,18.47,18.47,18.47,24800.0,15.2587,15.2587,15.2587,15.2587,24800.0
2012-08-06 15:30:00,18.48,18.48,18.47,18.47,38800.0,15.267,15.267,15.2587,15.2587,38800.0
2012-08-06 15:35:00,18.47,18.48,18.46,18.48,183600.0,15.2587,15.267,15.2505,15.267,183600.0
2012-08-06 15:40:00,18.47,18.47,18.45,18.46,39200.0,15.2587,15.2587,15.2422,15.2505,39200.0
2012-08-06 15:45:00,18.46,18.46,18.44,18.46,42800.0,15.2505,15.2505,15.234,15.2505,42800.0
2012-08-06 15:50:00,18.46,18.46,18.44,18.46,62000.0,15.2505,15.2505,15.234,15.2505,62000.0
2012-08-06 15:55:00,18.46,18.46,18.4,18.41,685600.0,15.2505,15.2505,15.2009,15.2092,685600.0
2012-08-07 09:30:00,18.53,18.56,18.51,18.54,47600.0,15.3083,15.3331,15.2918,15.3166,47600.0
2012-08-07 09:35:00,18.54,18.55,18.5,18.5,82400.0,15.3166,15.3248,15.2835,15.2835,82400.0
2012-08-07 09:40:00,18.5,18.57,18.5,18.57,36800.0,15.2835,15.3414,15.2835,15.3414,36800.0
2012-08-07 09:45:00,18.57,18.58,18.52,18.54,67200.0,15.3414,15.3496,15.3001,15.3166,67200.0
2012-08-07 09:50:00,18.54,18.56,18.53,18.55,20400.0,15.3166,15.3331,15.3083,15.3248,20400.0
2012-08-07 09:55:00,18.56,18.57,18.55,18.55,61200.0,15.3331,15.3414,15.3248,15.3248,61200.0
2012-08-07 10:00:00,18.56,18.57,18.54,18.56,73200.0,15.3331,15.3414,15.3166,15.3331,73200.0
2012-08-07 10:05:00,18.57,18.59,18.57,18.59,59200.0,15.3414,15.3579,15.3414,15.3579,59200.0
2012-08-07 10:10:00,18.59,18.6,18.57,18.6,51200.0,15.3579,15.3661,15.3414,15.3661,51200.0
2012-08-07 10:15:00,18.6,18.62,18.59,18.61,66000.0,15.3661,15.3827,15.3579,15.3744,66000.0
2012-08-07 10:20:00,18.62,18.64,18.62,18.64,49200.0,15.3827,15.3992,15.3827,15.3992,49200.0
2012-08-07 10:25:00,18.65,18.65,18.61,18.61,48400.0,15.4074,15.4074,15.3744,15.3744,48400.0
2012-08-07 10:30:00,18.61,18.64,18.61,18.63,31600.0,15.3744,15.3992,15.3744,15.3909,31600.0
2012-08-07 10:35:00,18.63,18.63,18.59,18.6,73200.0,15.3909,15.3909,15.3579,15.3661,73200.0
2012-08-07 10:40:00,18.6,18.61,18.6,18.61,15600.0,15.3661,15.3744,15.3661,15.3744,15600.0
2012-08-07 10:45:00,18.61,18.61,18.61,18.61,7200.0,15.3744,15.3744,15.3744,15.3744,7200.0
2012-08-07 10:50:00,18.61,18.62,18.61,18.61,18400.0,15.3744,15.3827,15.3744,15.3744,18400.0
2012-08-07 10:55:00,18.61,18.61,18.6,18.61,28400.0,15.3744,15.3744,15.3661,15.3744,28400.0
2012-08-07 11:00:00,18.61,18.61,18.61,18.61,20400.0,15.3744,15.3744,15.3744,15.3744,20400.0
2012-08-07 11:05:00,18.61,18.61,18.57,18.57,36000.0,15.3744,15.3744,15.3414,15.3414,36000.0
2012-08-07 11:10:00,18.57,18.58,18.57,18.58,77600.0,15.3414,15.3496,15.3414,15.3496,77600.0
2012-08-07 11:15:00,18.57,18.58,18.57,18.58,66800.0,15.3414,15.3496,15.3414,15.3496,66800.0
2012-08-07 11:20:00,18.58,18.58,18.57,18.58,29200.0,15.3496,15.3496,15.3414,15.3496,29200.0
2012-08-07 11:25:00,18.58,18.61,18.58,18.6,35600.0,15.3496,15.3744,15.3496,15.3661,35600.0
2012-08-07 11:30:00,18.6,18.62,18.6,18.62,33200.0,15.3661,15.3827,15.3661,15.3827,33200.0
2012-08-07 11:35:00,18.62,18.63,18.61,18.62,32400.0,15.3827,15.3909,15.3744,15.3827,32400.0
2012-08-07 11:40:00,18.63,18.66,18.63,18.65,34800.0,15.3909,15.4157,15.3909,15.4074,34800.0
2012-08-07 11:45:00,18.64,18.65,18.64,18.65,24000.0,15.3992,15.4074,15.3992,15.4074,24000.0
2012-08-07 11:50:00,18.66,18.67,18.66,18.67,24800.0,15.4157,15.424,15.4157,15.424,24800.0
2012-08-07 11:55:00,18.67,18.68,18.67,18.68,21600.0,15.424,15.4322,15.424,15.4322,21600.0
2012-08-07 12:00:00,18.68,18.68,18.67,18.67,18400.0,15.4322,15.4322,15.424,15.424,18400.0
2012-08-07 12:05:00,18.67,18.68,18.67,18.67,27200.0,15.424,15.4322,15.424,15.424,27200.0
2012-08-07 12:10:00,18.67,18.67,18.65,18.65,16000.0,15.424,15.424,15.4074,15.4074,16000.0
2012-08-07 12:15:00,18.65,18.68,18.65,18.67,48400.0,15.4074,15.4322,15.4074,15.424,48400.0
2012-08-07 12:20:00,18.67,18.68,18.67,18.68,12800.0,15.424,15.4322,15.424,15.4322,12800.0
2012-08-07 12:25:00,18.68,18.68,18.67,18.67,42000.0,15.4322,15.4322,15.424,15.424,42000.0
2012-08-07 12:30:00,18.68,18.68,18.68,18.68,21600.0,15.4322,15.4322,15.4322,15.4322,21600.0
2012-08-07 12:35:00,18.68,18.71,18.68,18.71,48400.0,15.4322,15.457,15.4322,15.457,48400.0
2012-08-07 12:40:00,18.71,18.71,18.68,18.69,18000.0,15.457,15.457,15.4322,15.4405,18000.0
2012-08-07 12:45:00,18.69,18.69,18.68,18.68,14400.0,15.4405,15.4405,15.4322,15.4322,14400.0
2012-08-07 12:50:00,18.68,18.68,18.68,18.68,17600.0,15.4322,15.4322,15.4322,15.4322,17600.0
2012-08-07 12:55:00,18.68,18.68,18.67,18.67,43600.0,15.4322,15.4322,15.424,15.424,43600.0
2012-08-07 13:00:00,18.67,18.68,18.66,18.67,18400.0,15.424,15.4322,15.4157,15.424,18400.0
2012-08-07 13:05:00,18.67,18.67,18.66,18.66,12000.0,15.424,15.424,15.4157,15.4157,12000.0
2012-08-07 13:10:00,18.66,18.67,18.65,18.65,22000.0,15.4157,15.424,15.4074,15.4074,22000.0
2012-08-07 13:15:00,18.65,18.66,18.65,18.66,31200.0,15.4074,15.4157,15.4074,15.4157,31200.0
2012-08-07 13:20:00,18.66,18.66,18.65,18.66,16800.0,15.4157,15.4157,15.4074,15.4157,16800.0
2012-08-07 13:25:00,18.65,18.66,18.65,18.66,29600.0,15.4074,15.4157,15.4074,15.4157,29600.0
2012-08-07 13:30:00,18.66,18.67,18.66,18.67,13200.0,15.4157,15.424,15.4157,15.424,13200.0
2012-08-07 13:35:00,18.67,18.67,18.67,18.67,12400.0,15.424,15.424,15.424,15.424,12400.0
2012-08-07 13:40:00,18.66,18.67,18.66,18.66,49600.0,15.4157,15.424,15.4157,15.4157,49600.0
2012-08-07 13:45:00,18.66,18.66,18.65,18.66,27200.0,15.4157,15.4157,15.4074,15.4157,27200.0
2012-08-07 13:50:00,18.66,18.66,18.65,18.66,50400.0,15.4157,15.4157,15.4074,15.4157,50400.0
2012-08-07 13:55:00,18.65,18.65,18.65,18.65,31600.0,15.4074,15.4074,15.4074,15.4074,31600.0
2012-08-07 14:00:00,18.65,18.66,18.64,18.64,39600.0,15.4074,15.4157,15.3992,15.3992,39600.0
2012-08-07 14:05:00,18.64,18.64,18.64,18.64,14400.0,15.3992,15.3992,15.3992,15.3992,14400.0
2012-08-07 14:10:00,18.64,18.64,18.63,18.63,12400.0,15.3992,15.3992,15.3909,15.3909,12400.0
2012-08-07 14:15:00,18.62,18.63,18.62,18.63,35600.0,15.3827,15.3909,15.3827,15.3909,35600.0
2012-08-07 14:20:00,18.63,18.63,18.62,18.63,28800.0,15.3909,15.3909,15.3827,15.3909,28800.0
2012-08-07 14:25:00,18.62,18.63,18.62,18.62,20000.0,15.3827,15.3909,15.3827,15.3827,20000.0
2012-08-07 14:30:00,18.62,18.63,18.62,18.63,33600.0,15.3827,15.3909,15.3827,15.3909,33600.0
2012-08-07 14:35:00,18.63,18.64,18.62,18.63,23600.0,15.3909,15.3992,15.3827,15.3909,23600.0
2012-08-07 14:40:00,18.63,18.63,18.63,18.63,34800.0,15.3909,15.3909,15.3909,15.3909,34800.0
2012-08-07 14:45:00,18.63,18.63,18.62,18.63,28400.0,15.3909,15.3909,15.3827,15.3909,28400.0
2012-08-07 14:50:00,18.63,18.63,18.63,18.63,33600.0,15.3909,15.3909,15.3909,15.3909,33600.0
2012-08-07 14:55:00,18.63,18.63,18.62,18.62,51200.0,15.3909,15.3909,15.3827,15.3827,51200.0
2012-08-07 15:00:00,18.62,18.62,18.61,18.61,62000.0,15.3827,15.3827,15.3744,15.3744,62000.0
2012-08-07 15:05:00,18.61,18.63,18.61,18.61,68800.0,15.3744,15.3909,15.3744,15.3744,68800.0
2012-08-07 15:10:00,18.61,18.61,18.59,18.59,32400.0,15.3744,15.3744,15.3579,15.3579,32400.0
2012-08-07 15:15:00,18.59,18.61,18.59,18.61,28800.0,15.3579,15.3744,15.3579,15.3744,28800.0
2012-08-07 15:20:00,18.61,18.61,18.59,18.6,82800.0,15.3744,15.3744,15.3579,15.3661,82800.0
2012-08-07 15:25:00,18.6,18.63,18.6,18.61,48000.0,15.3661,15.3909,15.3661,15.3744,48000.0
2012-08-07 15:30:00,18.61,18.61,18.59,18.6,29600.0,15.3744,15.3744,15.3579,15.3661,29600.0
2012-08-07 15:35:00,18.6,18.6,18.58,18.59,40800.0,15.3661,15.3661,15.3496,15.3579,40800.0
2012-08-07 15:40:00,18.59,18.61,18.59,18.6,70000.0,15.3579,15.3744,15.3579,15.3661,70000.0
2012-08-07 15:45:00,18.6,18.62,18.6,18.6,64400.0,15.3661,15.3827,15.3661,15.3661,64400.0
2012-08-07 15:50:00,18.6,18.61,18.59,18.6,86400.0,15.3661,15.3744,15.3579,15.3661,86400.0
2012-08-07 15:55:00,18.6,18.6,18.55,18.56,101200.0,15.3661,15.3661,15.3248,15.3331,101200.0
2012-08-08 09:30:00,18.48,18.52,18.45,18.51,108800.0,15.267,15.3001,15.2422,15.2918,108800.0
2012-08-08 09:35:00,18.51,18.55,18.49,18.54,244000.0,15.2918,15.3248,15.2753,15.3166,244000.0
2012-08-08 09:40:00,18.54,18.56,18.53,18.53,45600.0,15.3166,15.3331,15.3083,15.3083,45600.0
2012-08-08 09:45:00,18.53,18.54,18.51,18.54,46800.0,15.3083,15.3166,15.2918,15.3166,46800.0
2012-08-08 09:50:00,18.54,18.56,18.52,18.54,64800.0,15.3166,15.3331,15.3001,15.3166,64800.0
2012-08-08 09:55:00,18.54,18.55,18.53,18.54,30400.0,15.3166,15.3248,15.3083,15.3166,30400.0
2012-08-08 10:00:00,18.55,18.59,18.55,18.57,74400.0,15.3248,15.3579,15.3248,15.3414,74400.0
2012-08-08 10:05:00,18.57,18.58,18.56,18.56,20000.0,15.3414,15.3496,15.3331,15.3331,20000.0
2012-08-08 10:10:00,18.56,18.58,18.55,18.57,24800.0,15.3331,15.3496,15.3248,15.3414,24800.0
2012-08-08 10:15:00,18.59,18.6,18.59,18.6,20800.0,15.3579,15.3661,15.3579,15.3661,20800.0
2012-08-08 10:20:00,18.6,18.61,18.6,18.6,19200.0,15.3661,15.3744,15.3661,15.3661,19200.0
2012-08-08 10:25:00,18.6,18.6,18.59,18.59,25600.0,15.3661,15.3661,15.3579,15.3579,25600.0
2012-08-08 10:30:00,18.59,18.59,18.56,18.56,16800.0,15.3579,15.3579,15.3331,15.3331,16800.0
2012-08-08 10:35:00,18.56,18.56,18.55,18.56,10000.0,15.3331,15.3331,15.3248,15.3331,10000.0
2012-08-08 10:40:00,18.56,18.56,18.54,18.54,11600.0,15.3331,15.3331,15.3166,15.3166,11600.0
2012-08-08 10:45:00,18.55,18.57,18.55,18.56,9600.0,15.3248,15.3414,15.3248,15.3331,9600.0
2012-08-08 10:50:00,18.56,18.57,18.56,18.57,27200.0,15.3331,15.3414,15.3331,15.3414,27200.0
2012-08-08 10:55:00,18.56,18.57,18.55,18.55,22000.0,15.3331,15.3414,15.3248,15.3248,22000.0
2012-08-08 11:00:00,18.56,18.57,18.55,18.55,14000.0,15.3331,15.3414,15.3248,15.3248,14000.0
2012-08-08 11:05:00,18.56,18.57,18.56,18.56,12800.0,15.3331,15.3414,15.3331,15.3331,12800.0
2012-08-08 11:10:00,18.56,18.6,18.56,18.6,38800.0,15.3331,15.3661,15.3331,15.3661,38800.0
2012-08-08 11:15:00,18.6,18.63,18.59,18.63,66000.0,15.3661,15.3909,15.3579,15.3909,66000.0
2012-08-08 11:20:00,18.63,18.63,18.61,18.61,14000.0,15.3909,15.3909,15.3744,15.3744,14000.0
2012-08-08 11:25:00,18.62,18.64,18.61,18.63,47600.0,15.3827,15.3992,15.3744,15.3909,47600.0
2012-08-08 11:30:00,18.64,18.65,18.63,18.65,30400.0,15.3992,15.4074,15.3909,15.4074,30400.0
2012-08-08 11:35:00,18.65,18.65,18.63,18.64,12400.0,15.4074,15.4074,15.3909,15.3992,12400.0
2012-08-08 11:40:00,18.64,18.64,18.63,18.64,13200.0,15.3992,15.3992,15.3909,15.3992,13200.0
2012-08-08 11:45:00,18.63,18.63,18.62,18.62,25600.0,15.3909,15.3909,15.3827,15.3827,25600.0
2012-08-08 11:50:00,18.62,18.64,18.62,18.63,29600.0,15.3827,15.3992,15.3827,15.3909,29600.0
2012-08-08 11:55:00,18.63,18.63,18.61,18.61,61200.0,15.3909,15.3909,15.3744,15.3744,61200.0
2012-08-08 12:00:00,18.61,18.61,18.6,18.61,15600.0,15.3744,15.3744,15.3661,15.3744,15600.0
2012-08-08 12:05:00,18.61,18.61,18.61,18.61,32800.0,15.3744,15.3744,15.3744,15.3744,32800.0
2012-08-08 12:10:00,18.61,18.62,18.61,18.61,35600.0,15.3744,15.3827,15.3744,15.3744,35600.0
2012-08-08 12:15:00,18.61,18.62,18.61,18.62,5200.0,15.3744,15.3827,15.3744,15.3827,5200.0
2012-08-08 12:20:00,18.63,18.63,18.62,18.63,8000.0,15.3909,15.3909,15.3827,15.3909,8000.0
2012-08-08 12:25:00,18.63,18.63,18.6,18.6,8800.0,15.3909,15.3909,15.3661,15.3661,8800.0
2012-08-08 12:30:00,18.6,18.6,18.58,18.6,42800.0,15.3661,15.3661,15.3496,15.3661,42800.0
2012-08-08 12:35:00,18.59,18.59,18.59,18.59,16000.0,15.3579,15.3579,15.3579,15.3579,16000.0
2012-08-08 12:40:00,18.59,18.59,18.57,18.58,26000.0,15.3579,15.3579,15.3414,15.3496,26000.0
2012-08-08 12:45:00,18.57,18.57,18.57,18.57,50400.0,15.3414,15.3414,15.3414,15.3414,50400.0
2012-08-08 12:50:00,18.56,18.57,18.56,18.56,30000.0,15.3331,15.3414,15.3331,15.3331,30000.0
2012-08-08 12:55:00,18.57,18.57,18.57,18.57,18800.0,15.3414,15.3414,15.3414,15.3414,18800.0
2012-08-08 13:00:00,18.57,18.6,18.57,18.6,15200.0,15.3414,15.3661,15.3414,15.3661,15200.0
2012-08-08 13:05:00,18.59,18.59,18.59,18.59,4400.0,15.3579,15.3579,15.3579,15.3579,4400.0
2012-08-08 13:10:00,18.59,18.6,18.58,18.58,11200.0,15.3579,15.3661,15.3496,15.3496,11200.0
2012-08-08 13:15:00,18.59,18.6,18.58,18.6,11200.0,15.3579,15.3661,15.3496,15.3661,11200.0
2012-08-08 13:20:00,18.59,18.62,18.59,18.62,36800.0,15.3579,15.3827,15.3579,15.3827,36800.0
2012-08-08 13:25:00,18.61,18.61,18.61,18.61,10800.0,15.3744,15.3744,15.3744,15.3744,10800.0
2012-08-08 13:30:00,18.61,18.61,18.61,18.61,8800.0,15.3744,15.3744,15.3744,15.3744,8800.0
2012-08-08 13:35:00,18.61,18.61,18.61,18.61,8800.0,15.3744,15.3744,15.3744,15.3744,8800.0
2012-08-08 13:40:00,18.6,18.6,18.59,18.59,17600.0,15.3661,15.3661,15.3579,15.3579,17600.0
2012-08-08 13:45:00,18.6,18.6,18.59,18.59,12800.0,15.3661,15.3661,15.3579,15.3579,12800.0
2012-08-08 13:50:00,18.61,18.61,18.6,18.6,11200.0,15.3744,15.3744,15.3661,15.3661,11200.0
2012-08-08 13:55:00,18.6,18.6,18.6,18.6,15200.0,15.3661,15.3661,15.3661,15.3661,15200.0
2012-08-08 14:00:00,18.6,18.6,18.58,18.59,22400.0,15.3661,15.3661,15.3496,15.3579,22400.0
2012-08-08 14:05:00,18.59,18.6,18.59,18.59,44000.0,15.3579,15.3661,15.3579,15.3579,44000.0
2012-08-08 14:10:00,18.59,18.6,18.58,18.59,13600.0,15.3579,15.3661,15.3496,15.3579,13600.0
2012-08-08 14:15:00,18.58,18.58,18.57,18.58,17600.0,15.3496,15.3496,15.3414,15.3496,17600.0
2012-08-08 14:20:00,18.58,18.58,18.58,18.58,6000.0,15.3496,15.3496,15.3496,15.3496,6000.0
2012-08-08 14:25:00,18.58,18.59,18.57,18.59,28400.0,15.3496,15.3579,15.3414,15.3579,28400.0
2012-08-08 14:30:00,18.59,18.59,18.59,18.59,3200.0,15.3579,15.3579,15.3579,15.3579,3200.0
2012-08-08 14:35:00,18.59,18.59,18.58,18.59,36000.0,15.3579,15.3579,15.3496,15.3579,36000.0
2012-08-08 14:40:00,18.58,18.59,18.58,18.59,8000.0,15.3496,15.3579,15.3496,15.3579,8000.0
2012-08-08 14:45:00,18.59,18.59,18.56,18.57,47200.0,15.3579,15.3579,15.3331,15.3414,47200.0
2012-08-08 14:50:00,18.56,18.57,18.56,18.57,24000.0,15.3331,15.3414,15.3331,15.3414,24000.0
2012-08-08 14:55:00,18.56,18.56,18.56,18.56,18800.0,15.3331,15.3331,15.3331,15.3331,18800.0
2012-08-08 15:00:00,18.57,18.59,18.56,18.58,26000.0,15.3414,15.3579,15.3331,15.3496,26000.0
2012-08-08 15:05:00,18.58,18.59,18.58,18.58,14000.0,15.3496,15.3579,15.3496,15.3496,14000.0
2012-08-08 15:10:00,18.58,18.6,18.58,18.6,16400.0,15.3496,15.3661,15.3496,15.3661,16400.0
2012-08-08 15:15:00,18.6,18.61,18.6,18.6,28400.0,15.3661,15.3744,15.3661,15.3661,28400.0
2012-08-08 15:20:00,18.6,18.6,18.6,18.6,2800.0,15.3661,15.3661,15.3661,15.3661,2800.0
2012-08-08 15:25:00,18.6,18.6,18.59,18.59,5200.0,15.3661,15.3661,15.3579,15.3579,5200.0
2012-08-08 15:30:00,18.59,18.6,18.59,18.6,22000.0,15.3579,15.3661,15.3579,15.3661,22000.0
2012-08-08 15:35:00,18.59,18.59,18.58,18.58,33200.0,15.3579,15.3579,15.3496,15.3496,33200.0
2012-08-08 15:40:00,18.58,18.59,18.58,18.58,30400.0,15.3496,15.3579,15.3496,15.3496,30400.0
2012-08-08 15:45:00,18.58,18.61,18.58,18.61,42400.0,15.3496,15.3744,15.3496,15.3744,42400.0
2012-08-08 15:50:00,18.61,18.61,18.58,18.58,54400.0,15.3744,15.3744,15.3496,15.3496,54400.0
2012-08-08 15:55:00,18.59,18.59,18.57,18.58,241600.0,15.3579,15.3579,15.3414,15.3496,241600.0
2012-08-09 09:30:00,18.58,18.6,18.57,18.59,134000.0,15.3496,15.3661,15.3414,15.3579,134000.0
2012-08-09 09:35:00,18.59,18.61,18.59,18.6,256400.0,15.3579,15.3744,15.3579,15.3661,256400.0
2012-08-09 09:40:00,18.61,18.66,18.61,18.63,61200.0,15.3744,15.4157,15.3744,15.3909,61200.0
2012-08-09 09:45:00,18.63,18.65,18.62,18.63,48400.0,15.3909,15.4074,15.3827,15.3909,48400.0
2012-08-09 09:50:00,18.62,18.64,18.61,18.62,38400.0,15.3827,15.3992,15.3744,15.3827,38400.0
2012-08-09 09:55:00,18.61,18.62,18.6,18.6,21200.0,15.3744,15.3827,15.3661,15.3661,21200.0
2012-08-09 10:00:00,18.61,18.61,18.6,18.6,9600.0,15.3744,15.3744,15.3661,15.3661,9600.0
2012-08-09 10:05:00,18.6,18.61,18.6,18.61,12800.0,15.3661,15.3744,15.3661,15.3744,12800.0
2012-08-09 10:10:00,18.61,18.64,18.61,18.62,48400.0,15.3744,15.3992,15.3744,15.3827,48400.0
2012-08-09 10:15:00,18.63,18.65,18.63,18.65,46400.0,15.3909,15.4074,15.3909,15.4074,46400.0
2012-08-09 10:20:00,18.64,18.66,18.63,18.64,65200.0,15.3992,15.4157,15.3909,15.3992,65200.0
2012-08-09 10:25:00,18.64,18.64,18.63,18.64,14400.0,15.3992,15.3992,15.3909,15.3992,14400.0
2012-08-09 10:30:00,18.63,18.66,18.63,18.66,114000.0,15.3909,15.4157,15.3909,15.4157,114000.0
2012-08-09 10:35:00,18.66,18.66,18.65,18.65,25200.0,15.4157,15.4157,15.4074,15.4074,25200.0
2012-08-09 10:40:00,18.66,18.66,18.65,18.65,17600.0,15.4157,15.4157,15.4074,15.4074,17600.0
2012-08-09 10:45:00,18.65,18.66,18.65,18.65,6400.0,15.4074,15.4157,15.4074,15.4074,6400.0
2012-08-09 10:50:00,18.66,18.67,18.66,18.67,16400.0,15.4157,15.424,15.4157,15.424,16400.0
2012-08-09 10:55:00,18.66,18.66,18.66,18.66,13200.0,15.4157,15.4157,15.4157,15.4157,13200.0
2012-08-09 11:00:00,18.66,18.68,18.66,18.68,51600.0,15.4157,15.4322,15.4157,15.4322,51600.0
2012-08-09 11:05:00,18.67,18.68,18.67,18.68,16400.0,15.424,15.4322,15.424,15.4322,16400.0
2012-08-09 11:10:00,18.68,18.69,18.68,18.68,23200.0,15.4322,15.4405,15.4322,15.4322,23200.0
2012-08-09 11:15:00,18.67,18.67,18.66,18.67,11200.0,15.424,15.424,15.4157,15.424,11200.0
2012-08-09 11:20:00,18.68,18.68,18.67,18.67,3200.0,15.4322,15.4322,15.424,15.424,3200.0
2012-08-09 11:25:00,18.67,18.67,18.66,18.67,30800.0,15.424,15.424,15.4157,15.424,30800.0
2012-08-09 11:30:00,18.66,18.67,18.66,18.67,8400.0,15.4157,15.424,15.4157,15.424,8400.0
2012-08-09 11:35:00,18.67,18.67,18.66,18.66,11200.0,15.424,15.424,15.4157,15.4157,11200.0
2012-08-09 11:40:00,18.66,18.66,18.61,18.62,69200.0,15.4157,15.4157,15.3744,15.3827,69200.0
2012-08-09 11:45:00,18.62,18.63,18.61,18.61,33600.0,15.3827,15.3909,15.3744,15.3744,33600.0
2012-08-09 11:50:00,18.62,18.62,18.58,18.59,29600.0,15.3827,15.3827,15.3496,15.3579,29600.0
2012-08-09 11:55:00,18.59,18.6,18.58,18.6,22400.0,15.3579,15.3661,15.3496,15.3661,22400.0
2012-08-09 12:00:00,18.59,18.6,18.58,18.59,43200.0,15.3579,15.3661,15.3496,15.3579,43200.0
2012-08-09 12:05:00,18.59,18.6,18.59,18.59,17600.0,15.3579,15.3661,15.3579,15.3579,17600.0
2012-08-09 12:10:00,18.6,18.61,18.6,18.6,19600.0,15.3661,15.3744,15.3661,15.3661,19600.0
2012-08-09 12:15:00,18.61,18.61,18.61,18.61,12800.0,15.3744,15.3744,15.3744,15.3744,12800.0
2012-08-09 12:20:00,18.61,18.61,18.59,18.59,25200.0,15.3744,15.3744,15.3579,15.3579,25200.0
2012-08-09 12:25:00,18.6,18.6,18.59,18.6,7600.0,15.3661,15.3661,15.3579,15.3661,7600.0
2012-08-09 12:30:00,18.6,18.61,18.59,18.6,19200.0,15.3661,15.3744,15.3579,15.3661,19200.0
2012-08-09 12:35:00,18.6,18.6,18.6,18.6,2800.0,15.3661,15.3661,15.3661,15.3661,2800.0
2012-08-09 12:40:00,18.61,18.63,18.61,18.62,15200.0,15.3744,15.3909,15.3744,15.3827,15200.0
2012-08-09 12:45:00,18.61,18.63,18.61,18.62,27600.0,15.3744,15.3909,15.3744,15.3827,27600.0
2012-08-09 12:50:00,18.63,18.64,18.63,18.64,9200.0,15.3909,15.3992,15.3909,15.3992,9200.0
2012-08-09 12:55:00,18.64,18.65,18.63,18.65,12400.0,15.3992,15.4074,15.3909,15.4074,12400.0
2012-08-09 13:00:00,18.65,18.66,18.64,18.64,18400.0,15.4074,15.4157,15.3992,15.3992,18400.0
2012-08-09 13:05:00,18.64,18.64,18.64,18.64,12800.0,15.3992,15.3992,15.3992,15.3992,12800.0
2012-08-09 13:10:00,18.64,18.64,18.63,18.63,4000.0,15.3992,15.3992,15.3909,15.3909,4000.0
2012-08-09 13:15:00,18.62,18.63,18.62,18.63,2000.0,15.3827,15.3909,15.3827,15.3909,2000.0
2012-08-09 13:20:00,18.63,18.63,18.62,18.63,5600.0,15.3909,15.3909,15.3827,15.3909,5600.0
2012-08-09 13:25:00,18.63,18.63,18.62,18.63,8800.0,15.3909,15.3909,15.3827,15.3909,8800.0
2012-08-09 13:30:00,18.63,18.63,18.62,18.62,5200.0,15.3909,15.3909,15.3827,15.3827,5200.0
2012-08-09 13:35:00,18.62,18.63,18.62,18.63,11200.0,15.3827,15.3909,15.3827,15.3909,11200.0
2012-08-09 13:40:00,18.63,18.64,18.63,18.63,3200.0,15.3909,15.3992,15.3909,15.3909,3200.0
2012-08-09 13:45:00,18.63,18.63,18.62,18.62,2400.0,15.3909,15.3909,15.3827,15.3827,2400.0
2012-08-09 13:50:00,18.62,18.63,18.62,18.62,3600.0,15.3827,15.3909,15.3827,15.3827,3600.0
2012-08-09 13:55:00,18.63,18.63,18.63,18.63,6000.0,15.3909,15.3909,15.3909,15.3909,6000.0
2012-08-09 14:00:00,18.63,18.64,18.63,18.63,26000.0,15.3909,15.3992,15.3909,15.3909,26000.0
2012-08-09 14:05:00,18.63,18.64,18.63,18.63,14800.0,15.3909,15.3992,15.3909,15.3909,14800.0
2012-08-09 14:10:00,18.64,18.64,18.63,18.63,6400.0,15.3992,15.3992,15.3909,15.3909,6400.0
2012-08-09 14:15:00,18.63,18.63,18.63,18.63,8000.0,15.3909,15.3909,15.3909,15.3909,8000.0
2012-08-09 14:20:00,18.63,18.63,18.63,18.63,4400.0,15.3909,15.3909,15.3909,15.3909,4400.0
2012-08-09 14:25:00,18.64,18.64,18.63,18.63,2800.0,15.3992,15.3992,15.3909,15.3909,2800.0
2012-08-09 14:30:00,18.64,18.66,18.64,18.65,22400.0,15.3992,15.4157,15.3992,15.4074,22400.0
2012-08-09 14:35:00,18.66,18.66,18.65,18.65,20000.0,15.4157,15.4157,15.4074,15.4074,20000.0
2012-08-09 14:40:00,18.65,18.65,18.64,18.65,17200.0,15.4074,15.4074,15.3992,15.4074,17200.0
2012-08-09 14:45:00,18.64,18.64,18.64,18.64,2000.0,15.3992,15.3992,15.3992,15.3992,2000.0
2012-08-09 14:50:00,18.64,18.66,18.64,18.65,8800.0,15.3992,15.4157,15.3992,15.4074,8800.0
2012-08-09 14:55:00,18.66,18.66,18.65,18.65,5600.0,15.4157,15.4157,15.4074,15.4074,5600.0
2012-08-09 15:00:00,18.65,18.65,18.64,18.64,18800.0,15.4074,15.4074,15.3992,15.3992,18800.0
2012-08-09 15:05:00,18.64,18.64,18.63,18.63,10800.0,15.3992,15.3992,15.3909,15.3909,10800.0
2012-08-09 15:10:00,18.64,18.66,18.64,18.66,28800.0,15.3992,15.4157,15.3992,15.4157,28800.0
2012-08-09 15:15:00,18.66,18.67,18.65,18.66,25600.0,15.4157,15.424,15.4074,15.4157,25600.0
2012-08-09 15:20:00,18.65,18.66,18.65,18.66,22400.0,15.4074,15.4157,15.4074,15.4157,22400.0
2012-08-09 15:25:00,18.66,18.66,18.65,18.65,16800.0,15.4157,15.4157,15.4074,15.4074,16800.0
2012-08-09 15:30:00,18.66,18.66,18.64,18.64,15200.0,15.4157,15.4157,15.3992,15.3992,15200.0
2012-08-09 15:35:00,18.65,18.66,18.65,18.66,28000.0,15.4074,15.4157,15.4074,15.4157,28000.0
2012-08-09 15:40:00,18.66,18.66,18.65,18.66,12000.0,15.4157,15.4157,15.4074,15.4157,12000.0
2012-08-09 15:45:00,18.66,18.66,18.63,18.64,46000.0,15.4157,15.4157,15.3909,15.3992,46000.0
2012-08-09 15:50:00,18.64,18.64,18.61,18.61,45200.0,15.3992,15.3992,15.3744,15.3744,45200.0
2012-08-09 15:55:00,18.62,18.63,18.61,18.63,88800.0,15.3827,15.3909,15.3744,15.3909,88800.0
2012-08-10 09:30:00,18.56,18.56,18.53,18.54,48800.0,15.3331,15.3331,15.3083,15.3166,48800.0
2012-08-10 09:35:00,18.53,18.56,18.52,18.55,50400.0,15.3083,15.3331,15.3001,15.3248,50400.0
2012-08-10 09:40:00,18.55,18.59,18.54,18.56,78000.0,15.3248,15.3579,15.3166,15.3331,78000.0
2012-08-10 09:45:00,18.56,18.56,18.53,18.54,53200.0,15.3331,15.3331,15.3083,15.3166,53200.0
2012-08-10 09:50:00,18.54,18.54,18.5,18.53,46400.0,15.3166,15.3166,15.2835,15.3083,46400.0
2012-08-10 09:55:00,18.53,18.54,18.51,18.53,94800.0,15.3083,15.3166,15.2918,15.3083,94800.0
2012-08-10 10:00:00,18.53,18.53,18.5,18.52,84400.0,15.3083,15.3083,15.2835,15.3001,84400.0
2012-08-10 10:05:00,18.53,18.55,18.53,18.55,70800.0,15.3083,15.3248,15.3083,15.3248,70800.0
2012-08-10 10:10:00,18.55,18.59,18.55,18.59,166800.0,15.3248,15.3579,15.3248,15.3579,166800.0
2012-08-10 10:15:00,18.59,18.59,18.55,18.56,32000.0,15.3579,15.3579,15.3248,15.3331,32000.0
2012-08-10 10:20:00,18.55,18.56,18.54,18.55,22800.0,15.3248,15.3331,15.3166,15.3248,22800.0
2012-08-10 10:25:00,18.55,18.56,18.55,18.55,27600.0,15.3248,15.3331,15.3248,15.3248,27600.0
2012-08-10 10:30:00,18.56,18.59,18.56,18.59,136800.0,15.3331,15.3579,15.3331,15.3579,136800.0
2012-08-10 10:35:00,18.58,18.58,18.57,18.57,20400.0,15.3496,15.3496,15.3414,15.3414,20400.0
2012-08-10 10:40:00,18.58,18.58,18.57,18.57,7200.0,15.3496,15.3496,15.3414,15.3414,7200.0
2012-08-10 10:45:00,18.59,18.59,18.57,18.57,28400.0,15.3579,15.3579,15.3414,15.3414,28400.0
2012-08-10 10:50:00,18.57,18.58,18.56,18.57,62800.0,15.3414,15.3496,15.3331,15.3414,62800.0
2012-08-10 10:55:00,18.57,18.57,18.56,18.57,13200.0,15.3414,15.3414,15.3331,15.3414,13200.0
2012-08-10 11:00:00,18.58,18.58,18.53,18.54,47200.0,15.3496,15.3496,15.3083,15.3166,47200.0
2012-08-10 11:05:00,18.52,18.53,18.5,18.53,125200.0,15.3001,15.3083,15.2835,15.3083,125200.0
2012-08-10 11:10:00,18.53,18.55,18.53,18.53,22000.0,15.3083,15.3248,15.3083,15.3083,22000.0
2012-08-10 11:15:00,18.55,18.55,18.54,18.54,14800.0,15.3248,15.3248,15.3166,15.3166,14800.0
2012-08-10 11:20:00,18.54,18.56,18.54,18.54,26400.0,15.3166,15.3331,15.3166,15.3166,26400.0
2012-08-10 11:25:00,18.54,18.57,18.54,18.57,44400.0,15.3166,15.3414,15.3166,15.3414,44400.0
2012-08-10 11:30:00,18.58,18.58,18.56,18.57,22400.0,15.3496,15.3496,15.3331,15.3414,22400.0
2012-08-10 11:35:00,18.56,18.57,18.56,18.56,6000.0,15.3331,15.3414,15.3331,15.3331,6000.0
2012-08-10 11:40:00,18.57,18.57,18.56,18.56,6000.0,15.3414,15.3414,15.3331,15.3331,6000.0
2012-08-10 11:45:00,18.56,18.57,18.56,18.57,3600.0,15.3331,15.3414,15.3331,15.3414,3600.0
2012-08-10 11:50:00,18.57,18.58,18.57,18.57,44400.0,15.3414,15.3496,15.3414,15.3414,44400.0
2012-08-10 11:55:00,18.58,18.59,18.58,18.58,17600.0,15.3496,15.3579,15.3496,15.3496,17600.0
2012-08-10 12:00:00,18.58,18.58,18.57,18.57,2400.0,15.3496,15.3496,15.3414,15.3414,2400.0
2012-08-10 12:05:00,18.57,18.57,18.56,18.56,5600.0,15.3414,15.3414,15.3331,15.3331,5600.0
2012-08-10 12:10:00,18.56,18.56,18.55,18.55,11600.0,15.3331,15.3331,15.3248,15.3248,11600.0
2012-08-10 12:15:00,18.55,18.55,18.55,18.55,12400.0,15.3248,15.3248,15.3248,15.3248,12400.0
2012-08-10 12:20:00,18.56,18.56,18.55,18.55,13600.0,15.3331,15.3331,15.3248,15.3248,13600.0
2012-08-10 12:25:00,18.55,18.55,18.55,18.55,4800.0,15.3248,15.3248,15.3248,15.3248,4800.0
2012-08-10 12:30:00,18.55,18.56,18.54,18.54,6800.0,15.3248,15.3331,15.3166,15.3166,6800.0
2012-08-10 12:35:00,18.55,18.55,18.55,18.55,2800.0,15.3248,15.3248,15.3248,15.3248,2800.0
2012-08-10 12:40:00,18.55,18.56,18.55,18.55,3200.0,15.3248,15.3331,15.3248,15.3248,3200.0
2012-08-10 12:45:00,18.55,18.55,18.54,18.54,4800.0,15.3248,15.3248,15.3166,15.3166,4800.0
2012-08-10 12:50:00,18.54,18.55,18.53,18.55,36400.0,15.3166,15.3248,15.3083,15.3248,36400.0
2012-08-10 12:55:00,18.55,18.56,18.55,18.55,8000.0,15.3248,15.3331,15.3248,15.3248,8000.0
2012-08-10 13:00:00,18.55,18.55,18.55,18.55,5200.0,15.3248,15.3248,15.3248,15.3248,5200.0
2012-08-10 13:05:00,18.55,18.55,18.53,18.54,16800.0,15.3248,15.3248,15.3083,15.3166,16800.0
2012-08-10 13:10:00,18.54,18.54,18.53,18.54,11600.0,15.3166,15.3166,15.3083,15.3166,11600.0
2012-08-10 13:15:00,18.54,18.54,18.53,18.53,2800.0,15.3166,15.3166,15.3083,15.3083,2800.0
2012-08-10 13:20:00,18.54,18.56,18.54,18.56,6400.0,15.3166,15.3331,15.3166,15.3331,6400.0
2012-08-10 13:25:00,18.56,18.56,18.56,18.56,3200.0,15.3331,15.3331,15.3331,15.3331,3200.0
2012-08-10 13:30:00,18.56,18.56,18.55,18.55,41600.0,15.3331,15.3331,15.3248,15.3248,41600.0
2012-08-10 13:35:00,18.55,18.56,18.55,18.56,148800.0,15.3248,15.3331,15.3248,15.3331,148800.0
2012-08-10 13:40:00,18.56,18.58,18.56,18.58,21200.0,15.3331,15.3496,15.3331,15.3496,21200.0
2012-08-10 13:45:00,18.58,18.58,18.57,18.57,5200.0,15.3496,15.3496,15.3414,15.3414,5200.0
2012-08-10 13:50:00,18.58,18.58,18.58,18.58,7200.0,15.3496,15.3496,15.3496,15.3496,7200.0
2012-08-10 13:55:00,18.57,18.58,18.57,18.58,7200.0,15.3414,15.3496,15.3414,15.3496,7200.0
2012-08-10 14:00:00,18.58,18.58,18.58,18.58,12000.0,15.3496,15.3496,15.3496,15.3496,12000.0
2012-08-10 14:05:00,18.58,18.58,18.57,18.57,21200.0,15.3496,15.3496,15.3414,15.3414,21200.0
2012-08-10 14:10:00,18.57,18.58,18.57,18.57,22400.0,15.3414,15.3496,15.3414,15.3414,22400.0
2012-08-10 14:15:00,18.57,18.58,18.57,18.57,13600.0,15.3414,15.3496,15.3414,15.3414,13600.0
2012-08-10 14:20:00,18.57,18.58,18.57,18.58,3200.0,15.3414,15.3496,15.3414,15.3496,3200.0
2012-08-10 14:25:00,18.58,18.58,18.58,18.58,7200.0,15.3496,15.3496,15.3496,15.3496,7200.0
2012-08-10 14:30:00,18.58,18.58,18.58,18.58,800.0,15.3496,15.3496,15.3496,15.3496,800.0
2012-08-10 14:35:00,18.58,18.58,18.58,18.58,24000.0,15.3496,15.3496,15.3496,15.3496,24000.0
2012-08-10 14:40:00,18.58,18.58,18.58,18.58,8000.0,15.3496,15.3496,15.3496,15.3496,8000.0
2012-08-10 14:45:00,18.58,18.58,18.57,18.58,4800.0,15.3496,15.3496,15.3414,15.3496,4800.0
2012-08-10 14:50:00,18.58,18.58,18.58,18.58,7600.0,15.3496,15.3496,15.3496,15.3496,7600.0
2012-08-10 14:55:00,18.58,18.58,18.58,18.58,11200.0,15.3496,15.3496,15.3496,15.3496,11200.0
2012-08-10 15:00:00,18.58,18.58,18.58,18.58,4000.0,15.3496,15.3496,15.3496,15.3496,4000.0
2012-08-10 15:05:00,18.58,18.58,18.57,18.57,11200.0,15.3496,15.3496,15.3414,15.3414,11200.0
2012-08-10 15:10:00,18.57,18.58,18.57,18.58,6000.0,15.3414,15.3496,15.3414,15.3496,6000.0
2012-08-10 15:15:00,18.58,18.59,18.58,18.58,9200.0,15.3496,15.3579,15.3496,15.3496,9200.0
2012-08-10 15:20:00,18.58,18.59,18.58,18.59,8400.0,15.3496,15.3579,15.3496,15.3579,8400.0
2012-08-10 15:25:00,18.59,18.59,18.58,18.59,5600.0,15.3579,15.3579,15.3496,15.3579,5600.0
2012-08-10 15:30:00,18.59,18.59,18.58,18.59,20800.0,15.3579,15.3579,15.3496,15.3579,20800.0
2012-08-10 15:35:00,18.58,18.58,18.57,18.57,41600.0,15.3496,15.3496,15.3414,15.3414,41600.0
2012-08-10 15:40:00,18.57,18.58,18.57,18.58,32800.0,15.3414,15.3496,15.3414,15.3496,32800.0
2012-08-10 15:45:00,18.58,18.6,18.58,18.59,46800.0,15.3496,15.3661,15.3496,15.3579,46800.0
2012-08-10 15:50:00,18.59,18.61,18.59,18.6,46000.0,15.3579,15.3744,15.3579,15.3661,46000.0
2012-08-10 15:55:00,18.6,18.61,18.6,18.6,94400.0,15.3661,15.3744,15.3661,15.3661,94400.0
2012-08-13 09:30:00,18.56,18.6,18.54,18.57,39600.0,15.3331,15.3661,15.3166,15.3414,39600.0
2012-08-13 09:35:00,18.55,18.55,18.53,18.55,108400.0,15.3248,15.3248,15.3083,15.3248,108400.0
2012-08-13 09:40:00,18.55,18.56,18.53,18.53,53200.0,15.3248,15.3331,15.3083,15.3083,53200.0
2012-08-13 09:45:00,18.53,18.55,18.53,18.54,30800.0,15.3083,15.3248,15.3083,15.3166,30800.0
2012-08-13 09:50:00,18.54,18.56,18.54,18.56,38800.0,15.3166,15.3331,15.3166,15.3331,38800.0
2012-08-13 09:55:00,18.56,18.56,18.55,18.55,12800.0,15.3331,15.3331,15.3248,15.3248,12800.0
2012-08-13 10:00:00,18.55,18.57,18.55,18.55,28400.0,15.3248,15.3414,15.3248,15.3248,28400.0
2012-08-13 10:05:00,18.55,18.55,18.5,18.51,30400.0,15.3248,15.3248,15.2835,15.2918,30400.0
2012-08-13 10:10:00,18.51,18.51,18.49,18.5,21600.0,15.2918,15.2918,15.2753,15.2835,21600.0
2012-08-13 10:15:00,18.49,18.5,18.49,18.5,9600.0,15.2753,15.2835,15.2753,15.2835,9600.0
2012-08-13 10:20:00,18.49,18.49,18.45,18.45,48000.0,15.2753,15.2753,15.2422,15.2422,48000.0
2012-08-13 10:25:00,18.44,18.45,18.43,18.44,26400.0,15.234,15.2422,15.2257,15.234,26400.0
2012-08-13 10:30:00,18.44,18.44,18.42,18.42,76800.0,15.234,15.234,15.2174,15.2174,76800.0
2012-08-13 10:35:00,18.42,18.42,18.4,18.41,62400.0,15.2174,15.2174,15.2009,15.2092,62400.0
2012-08-13 10:40:00,18.41,18.43,18.41,18.43,22000.0,15.2092,15.2257,15.2092,15.2257,22000.0
2012-08-13 10:45:00,18.43,18.43,18.41,18.42,32000.0,15.2257,15.2257,15.2092,15.2174,32000.0
2012-08-13 10:50:00,18.42,18.42,18.38,18.38,20800.0,15.2174,15.2174,15.1844,15.1844,20800.0
2012-08-13 10:55:00,18.38,18.38,18.37,18.38,15600.0,15.1844,15.1844,15.1761,15.1844,15600.0
2012-08-13 11:00:00,18.38,18.38,18.35,18.35,42400.0,15.1844,15.1844,15.1596,15.1596,42400.0
2012-08-13 11:05:00,18.35,18.35,18.34,18.34,36800.0,15.1596,15.1596,15.1513,15.1513,36800.0
2012-08-13 11:10:00,18.35,18.36,18.35,18.36,21600.0,15.1596,15.1679,15.1596,15.1679,21600.0
2012-08-13 11:15:00,18.36,18.37,18.35,18.36,44400.0,15.1679,15.1761,15.1596,15.1679,44400.0
2012-08-13 11:20:00,18.37,18.39,18.37,18.38,15600.0,15.1761,15.1927,15.1761,15.1844,15600.0
2012-08-13 11:25:00,18.38,18.38,18.37,18.37,42800.0,15.1844,15.1844,15.1761,15.1761,42800.0
2012-08-13 11:30:00,18.37,18.38,18.36,18.36,37200.0,15.1761,15.1844,15.1679,15.1679,37200.0
2012-08-13 11:35:00,18.36,18.39,18.36,18.39,41600.0,15.1679,15.1927,15.1679,15.1927,41600.0
2012-08-13 11:40:00,18.39,18.39,18.38,18.39,17600.0,15.1927,15.1927,15.1844,15.1927,17600.0
2012-08-13 11:45:00,18.39,18.39,18.38,18.38,13200.0,15.1927,15.1927,15.1844,15.1844,13200.0
2012-08-13 11:50:00,18.38,18.38,18.38,18.38,46000.0,15.1844,15.1844,15.1844,15.1844,46000.0
2012-08-13 11:55:00,18.39,18.39,18.38,18.38,3600.0,15.1927,15.1927,15.1844,15.1844,3600.0
2012-08-13 12:00:00,18.39,18.39,18.37,18.37,12400.0,15.1927,15.1927,15.1761,15.1761,12400.0
2012-08-13 12:05:00,18.37,18.37,18.36,18.36,51200.0,15.1761,15.1761,15.1679,15.1679,51200.0
2012-08-13 12:10:00,18.36,18.38,18.36,18.38,26400.0,15.1679,15.1844,15.1679,15.1844,26400.0
2012-08-13 12:15:00,18.38,18.38,18.38,18.38,15600.0,15.1844,15.1844,15.1844,15.1844,15600.0
2012-08-13 12:20:00,18.38,18.38,18.37,18.37,17600.0,15.1844,15.1844,15.1761,15.1761,17600.0
2012-08-13 12:25:00,18.37,18.37,18.37,18.37,5200.0,15.1761,15.1761,15.1761,15.1761,5200.0
2012-08-13 12:30:00,18.37,18.37,18.37,18.37,1600.0,15.1761,15.1761,15.1761,15.1761,1600.0
2012-08-13 12:35:00,18.37,18.37,18.36,18.37,34800.0,15.1761,15.1761,15.1679,15.1761,34800.0
2012-08-13 12:40:00,18.37,18.38,18.37,18.38,1600.0,15.1761,15.1844,15.1761,15.1844,1600.0
2012-08-13 12:45:00,18.38,18.4,18.37,18.4,6000.0,15.1844,15.2009,15.1761,15.2009,6000.0
2012-08-13 12:50:00,18.39,18.4,18.39,18.4,7600.0,15.1927,15.2009,15.1927,15.2009,7600.0
2012-08-13 12:55:00,18.4,18.41,18.4,18.41,5200.0,15.2009,15.2092,15.2009,15.2092,5200.0
2012-08-13 13:00:00,18.42,18.43,18.42,18.42,18400.0,15.2174,15.2257,15.2174,15.2174,18400.0
2012-08-13 13:05:00,18.42,18.42,18.42,18.42,4400.0,15.2174,15.2174,15.2174,15.2174,4400.0
2012-08-13 13:10:00,18.42,18.43,18.42,18.42,7600.0,15.2174,15.2257,15.2174,15.2174,7600.0
2012-08-13 13:15:00,18.42,18.42,18.42,18.42,6000.0,15.2174,15.2174,15.2174,15.2174,6000.0
2012-08-13 13:20:00,18.41,18.42,18.41,18.41,3200.0,15.2092,15.2174,15.2092,15.2092,3200.0
2012-08-13 13:25:00,18.43,18.43,18.42,18.43,8400.0,15.2257,15.2257,15.2174,15.2257,8400.0
2012-08-13 13:30:00,18.42,18.42,18.42,18.42,2000.0,15.2174,15.2174,15.2174,15.2174,2000.0
2012-08-13 13:35:00,18.42,18.43,18.42,18.43,7600.0,15.2174,15.2257,15.2174,15.2257,7600.0
2012-08-13 13:40:00,18.42,18.44,18.42,18.44,11600.0,15.2174,15.234,15.2174,15.234,11600.0
2012-08-13 13:45:00,18.44,18.47,18.44,18.46,11600.0,15.234,15.2587,15.234,15.2505,11600.0
2012-08-13 13:50:00,18.47,18.49,18.47,18.48,32400.0,15.2587,15.2753,15.2587,15.267,32400.0
2012-08-13 13:55:00,18.48,18.48,18.47,18.48,10800.0,15.267,15.267,15.2587,15.267,10800.0
2012-08-13 14:00:00,18.48,18.49,18.48,18.49,26000.0,15.267,15.2753,15.267,15.2753,26000.0
2012-08-13 14:05:00,18.49,18.49,18.49,18.49,15600.0,15.2753,15.2753,15.2753,15.2753,15600.0
2012-08-13 14:10:00,18.49,18.5,18.49,18.5,14400.0,15.2753,15.2835,15.2753,15.2835,14400.0
2012-08-13 14:15:00,18.5,18.52,18.5,18.51,10400.0,15.2835,15.3001,15.2835,15.2918,10400.0
2012-08-13 14:20:00,18.51,18.52,18.51,18.51,28000.0,15.2918,15.3001,15.2918,15.2918,28000.0
2012-08-13 14:25:00,18.52,18.52,18.51,18.51,14000.0,15.3001,15.3001,15.2918,15.2918,14000.0
2012-08-13 14:30:00,18.52,18.52,18.51,18.52,11600.0,15.3001,15.3001,15.2918,15.3001,11600.0
2012-08-13 14:35:00,18.52,18.52,18.5,18.51,16800.0,15.3001,15.3001,15.2835,15.2918,16800.0
2012-08-13 14:40:00,18.51,18.51,18.5,18.5,12400.0,15.2918,15.2918,15.2835,15.2835,12400.0
2012-08-13 14:45:00,18.5,18.5,18.5,18.5,6400.0,15.2835,15.2835,15.2835,15.2835,6400.0
2012-08-13 14:50:00,18.5,18.52,18.5,18.52,10800.0,15.2835,15.3001,15.2835,15.3001,10800.0
2012-08-13 14:55:00,18.52,18.53,18.52,18.53,14000.0,15.3001,15.3083,15.3001,15.3083,14000.0
2012-08-13 15:00:00,18.53,18.53,18.52,18.52,8400.0,15.3083,15.3083,15.3001,15.3001,8400.0
2012-08-13 15:05:00,18.52,18.52,18.51,18.51,16400.0,15.3001,15.3001,15.2918,15.2918,16400.0
2012-08-13 15:10:00,18.51,18.52,18.51,18.51,8800.0,15.2918,15.3001,15.2918,15.2918,8800.0
2012-08-13 15:15:00,18.51,18.52,18.51,18.52,9200.0,15.2918,15.3001,15.2918,15.3001,9200.0
2012-08-13 15:20:00,18.52,18.52,18.5,18.51,21600.0,15.3001,15.3001,15.2835,15.2918,21600.0
2012-08-13 15:25:00,18.51,18.51,18.5,18.5,24000.0,15.2918,15.2918,15.2835,15.2835,24000.0
2012-08-13 15:30:00,18.5,18.5,18.49,18.5,25600.0,15.2835,15.2835,15.2753,15.2835,25600.0
2012-08-13 15:35:00,18.5,18.52,18.5,18.52,13600.0,15.2835,15.3001,15.2835,15.3001,13600.0
2012-08-13 15:40:00,18.52,18.53,18.52,18.53,12000.0,15.3001,15.3083,15.3001,15.3083,12000.0
2012-08-13 15:45:00,18.53,18.53,18.52,18.52,12800.0,15.3083,15.3083,15.3001,15.3001,12800.0
2012-08-13 15:50:00,18.52,18.53,18.51,18.53,37600.0,15.3001,15.3083,15.2918,15.3083,37600.0
2012-08-13 15:55:00,18.53,18.55,18.53,18.55,260000.0,15.3083,15.3248,15.3083,15.3248,260000.0
2012-08-14 09:30:00,18.65,18.68,18.63,18.64,154400.0,15.4074,15.4322,15.3909,15.3992,154400.0
2012-08-14 09:35:00,18.63,18.65,18.62,18.64,115200.0,15.3909,15.4074,15.3827,15.3992,115200.0
2012-08-14 09:40:00,18.63,18.63,18.58,18.62,43200.0,15.3909,15.3909,15.3496,15.3827,43200.0
2012-08-14 09:45:00,18.63,18.63,18.61,18.63,20800.0,15.3909,15.3909,15.3744,15.3909,20800.0
2012-08-14 09:50:00,18.63,18.63,18.59,18.59,7200.0,15.3909,15.3909,15.3579,15.3579,7200.0
2012-08-14 09:55:00,18.59,18.59,18.57,18.59,18800.0,15.3579,15.3579,15.3414,15.3579,18800.0
2012-08-14 10:00:00,18.59,18.6,18.57,18.6,18400.0,15.3579,15.3661,15.3414,15.3661,18400.0
2012-08-14 10:05:00,18.6,18.6,18.56,18.56,22400.0,15.3661,15.3661,15.3331,15.3331,22400.0
2012-08-14 10:10:00,18.56,18.61,18.56,18.6,25200.0,15.3331,15.3744,15.3331,15.3661,25200.0
2012-08-14 10:15:00,18.61,18.61,18.58,18.58,4000.0,15.3744,15.3744,15.3496,15.3496,4000.0
2012-08-14 10:20:00,18.58,18.59,18.56,18.57,17600.0,15.3496,15.3579,15.3331,15.3414,17600.0
2012-08-14 10:25:00,18.57,18.57,18.55,18.55,45200.0,15.3414,15.3414,15.3248,15.3248,45200.0
2012-08-14 10:30:00,18.56,18.56,18.55,18.55,17600.0,15.3331,15.3331,15.3248,15.3248,17600.0
2012-08-14 10:35:00,18.55,18.56,18.55,18.55,6400.0,15.3248,15.3331,15.3248,15.3248,6400.0
2012-08-14 10:40:00,18.55,18.57,18.55,18.57,10000.0,15.3248,15.3414,15.3248,15.3414,10000.0
2012-08-14 10:45:00,18.57,18.58,18.57,18.57,17200.0,15.3414,15.3496,15.3414,15.3414,17200.0
2012-08-14 10:50:00,18.58,18.6,18.58,18.59,88000.0,15.3496,15.3661,15.3496,15.3579,88000.0
2012-08-14 10:55:00,18.6,18.6,18.59,18.6,37200.0,15.3661,15.3661,15.3579,15.3661,37200.0
2012-08-14 11:00:00,18.59,18.6,18.58,18.6,14000.0,15.3579,15.3661,15.3496,15.3661,14000.0
2012-08-14 11:05:00,18.6,18.61,18.6,18.61,10400.0,15.3661,15.3744,15.3661,15.3744,10400.0
2012-08-14 11:10:00,18.61,18.62,18.61,18.62,12400.0,15.3744,15.3827,15.3744,15.3827,12400.0
2012-08-14 11:15:00,18.62,18.62,18.61,18.61,14000.0,15.3827,15.3827,15.3744,15.3744,14000.0
2012-08-14 11:20:00,18.6,18.6,18.59,18.59,12800.0,15.3661,15.3661,15.3579,15.3579,12800.0
2012-08-14 11:25:00,18.6,18.61,18.59,18.61,63600.0,15.3661,15.3744,15.3579,15.3744,63600.0
2012-08-14 11:30:00,18.61,18.61,18.61,18.61,15200.0,15.3744,15.3744,15.3744,15.3744,15200.0
2012-08-14 11:35:00,18.61,18.62,18.61,18.61,6400.0,15.3744,15.3827,15.3744,15.3744,6400.0
2012-08-14 11:40:00,18.6,18.61,18.6,18.61,3600.0,15.3661,15.3744,15.3661,15.3744,3600.0
2012-08-14 11:45:00,18.61,18.62,18.61,18.61,32800.0,15.3744,15.3827,15.3744,15.3744,32800.0
2012-08-14 11:50:00,18.61,18.61,18.6,18.6,13600.0,15.3744,15.3744,15.3661,15.3661,13600.0
2012-08-14 11:55:00,18.6,18.6,18.6,18.6,5600.0,15.3661,15.3661,15.3661,15.3661,5600.0
2012-08-14 12:00:00,18.6,18.6,18.6,18.6,8800.0,15.3661,15.3661,15.3661,15.3661,8800.0
2012-08-14 12:05:00,18.6,18.6,18.6,18.6,36000.0,15.3661,15.3661,15.3661,15.3661,36000.0
2012-08-14 12:10:00,18.6,18.6,18.59,18.59,9600.0,15.3661,15.3661,15.3579,15.3579,9600.0
2012-08-14 12:15:00,18.59,18.59,18.58,18.58,74400.0,15.3579,15.3579,15.3496,15.3496,74400.0
2012-08-14 12:20:00,18.58,18.58,18.57,18.58,10000.0,15.3496,15.3496,15.3414,15.3496,10000.0
2012-08-14 12:25:00,18.59,18.59,18.59,18.59,11600.0,15.3579,15.3579,15.3579,15.3579,11600.0
2012-08-14 12:30:00,18.59,18.6,18.58,18.58,11600.0,15.3579,15.3661,15.3496,15.3496,11600.0
2012-08-14 12:35:00,18.58,18.58,18.56,18.56,14000.0,15.3496,15.3496,15.3331,15.3331,14000.0
2012-08-14 12:40:00,18.56,18.56,18.53,18.54,14000.0,15.3331,15.3331,15.3083,15.3166,14000.0
2012-08-14 12:45:00,18.54,18.55,18.53,18.55,8000.0,15.3166,15.3248,15.3083,15.3248,8000.0
2012-08-14 12:50:00,18.55,18.56,18.55,18.55,22800.0,15.3248,15.3331,15.3248,15.3248,22800.0
2012-08-14 12:55:00,18.55,18.55,18.55,18.55,9600.0,15.3248,15.3248,15.3248,15.3248,9600.0
2012-08-14 13:00:00,18.55,18.55,18.55,18.55,22000.0,15.3248,15.3248,15.3248,15.3248,22000.0
2012-08-14 13:05:00,18.55,18.55,18.54,18.54,54800.0,15.3248,15.3248,15.3166,15.3166,54800.0
2012-08-14 13:10:00,18.54,18.54,18.53,18.54,9200.0,15.3166,15.3166,15.3083,15.3166,9200.0
2012-08-14 13:15:00,18.54,18.54,18.52,18.52,6000.0,15.3166,15.3166,15.3001,15.3001,6000.0
2012-08-14 13:20:00,18.53,18.53,18.52,18.53,7200.0,15.3083,15.3083,15.3001,15.3083,7200.0
2012-08-14 13:25:00,18.53,18.53,18.52,18.53,12400.0,15.3083,15.3083,15.3001,15.3083,12400.0
2012-08-14 13:30:00,18.53,18.53,18.53,18.53,6400.0,15.3083,15.3083,15.3083,15.3083,6400.0
2012-08-14 13:35:00,18.53,18.53,18.52,18.53,11200.0,15.3083,15.3083,15.3001,15.3083,11200.0
2012-08-14 13:40:00,18.52,18.53,18.52,18.53,4400.0,15.3001,15.3083,15.3001,15.3083,4400.0
2012-08-14 13:45:00,18.53,18.54,18.53,18.54,14400.0,15.3083,15.3166,15.3083,15.3166,14400.0
2012-08-14 13:50:00,18.53,18.53,18.53,18.53,4800.0,15.3083,15.3083,15.3083,15.3083,4800.0
2012-08-14 13:55:00,18.53,18.53,18.51,18.51,12800.0,15.3083,15.3083,15.2918,15.2918,12800.0
2012-08-14 14:00:00,18.53,18.53,18.53,18.53,9600.0,15.3083,15.3083,15.3083,15.3083,9600.0
2012-08-14 14:05:00,18.52,18.54,18.52,18.54,24400.0,15.3001,15.3166,15.3001,15.3166,24400.0
2012-08-14 14:10:00,18.54,18.54,18.53,18.54,77200.0,15.3166,15.3166,15.3083,15.3166,77200.0
2012-08-14 14:15:00,18.54,18.54,18.53,18.53,6400.0,15.3166,15.3166,15.3083,15.3083,6400.0
2012-08-14 14:20:00,18.53,18.54,18.53,18.54,6000.0,15.3083,15.3166,15.3083,15.3166,6000.0
2012-08-14 14:25:00,18.53,18.54,18.53,18.54,4400.0,15.3083,15.3166,15.3083,15.3166,4400.0
2012-08-14 14:30:00,18.54,18.54,18.53,18.53,14400.0,15.3166,15.3166,15.3083,15.3083,14400.0
2012-08-14 14:35:00,18.53,18.54,18.53,18.53,16800.0,15.3083,15.3166,15.3083,15.3083,16800.0
2012-08-14 14:40:00,18.52,18.53,18.52,18.52,20000.0,15.3001,15.3083,15.3001,15.3001,20000.0
2012-08-14 14:45:00,18.52,18.53,18.52,18.53,8000.0,15.3001,15.3083,15.3001,15.3083,8000.0
2012-08-14 14:50:00,18.53,18.53,18.52,18.52,11600.0,15.3083,15.3083,15.3001,15.3001,11600.0
2012-08-14 14:55:00,18.52,18.53,18.52,18.53,6800.0,15.3001,15.3083,15.3001,15.3083,6800.0
2012-08-14 15:00:00,18.54,18.54,18.53,18.53,8800.0,15.3166,15.3166,15.3083,15.3083,8800.0
2012-08-14 15:05:00,18.53,18.53,18.51,18.51,20800.0,15.3083,15.3083,15.2918,15.2918,20800.0
2012-08-14 15:10:00,18.51,18.51,18.49,18.5,16400.0,15.2918,15.2918,15.2753,15.2835,16400.0
2012-08-14 15:15:00,18.5,18.51,18.5,18.51,24800.0,15.2835,15.2918,15.2835,15.2918,24800.0
2012-08-14 15:20:00,18.51,18.52,18.51,18.51,27600.0,15.2918,15.3001,15.2918,15.2918,27600.0
2012-08-14 15:25:00,18.51,18.51,18.5,18.5,10800.0,15.2918,15.2918,15.2835,15.2835,10800.0
2012-08-14 15:30:00,18.5,18.5,18.46,18.46,53600.0,15.2835,15.2835,15.2505,15.2505,53600.0
2012-08-14 15:35:00,18.46,18.46,18.45,18.46,154000.0,15.2505,15.2505,15.2422,15.2505,154000.0
2012-08-14 15:40:00,18.46,18.46,18.44,18.44,99600.0,15.2505,15.2505,15.234,15.234,99600.0
2012-08-14 15:45:00,18.45,18.45,18.43,18.44,54800.0,15.2422,15.2422,15.2257,15.234,54800.0
2012-08-14 15:50:00,18.44,18.45,18.42,18.43,116800.0,15.234,15.2422,15.2174,15.2257,116800.0
2012-08-14 15:55:00,18.43,18.49,18.43,18.49,138000.0,15.2257,15.2753,15.2257,15.2753,138000.0
2012-08-15 09:30:00,18.44,18.48,18.41,18.46,101600.0,15.234,15.267,15.2092,15.2505,101600.0
2012-08-15 09:35:00,18.46,18.5,18.46,18.48,90000.0,15.2505,15.2835,15.2505,15.267,90000.0
2012-08-15 09:40:00,18.49,18.53,18.49,18.5,58800.0,15.2753,15.3083,15.2753,15.2835,58800.0
2012-08-15 09:45:00,18.51,18.54,18.5,18.54,35600.0,15.2918,15.3166,15.2835,15.3166,35600.0
2012-08-15 09:50:00,18.55,18.57,18.55,18.56,120800.0,15.3248,15.3414,15.3248,15.3331,120800.0
2012-08-15 09:55:00,18.56,18.57,18.55,18.56,35600.0,15.3331,15.3414,15.3248,15.3331,35600.0
2012-08-15 10:00:00,18.56,18.58,18.56,18.58,27600.0,15.3331,15.3496,15.3331,15.3496,27600.0
2012-08-15 10:05:00,18.58,18.59,18.58,18.59,72400.0,15.3496,15.3579,15.3496,15.3579,72400.0
2012-08-15 10:10:00,18.59,18.6,18.57,18.57,38400.0,15.3579,15.3661,15.3414,15.3414,38400.0
2012-08-15 10:15:00,18.58,18.58,18.55,18.55,24000.0,15.3496,15.3496,15.3248,15.3248,24000.0
2012-08-15 10:20:00,18.55,18.56,18.54,18.55,34800.0,15.3248,15.3331,15.3166,15.3248,34800.0
2012-08-15 10:25:00,18.55,18.57,18.55,18.56,24400.0,15.3248,15.3414,15.3248,15.3331,24400.0
2012-08-15 10:30:00,18.56,18.58,18.56,18.58,21600.0,15.3331,15.3496,15.3331,15.3496,21600.0
2012-08-15 10:35:00,18.58,18.58,18.56,18.56,56000.0,15.3496,15.3496,15.3331,15.3331,56000.0
2012-08-15 10:40:00,18.56,18.57,18.53,18.54,45200.0,15.3331,15.3414,15.3083,15.3166,45200.0
2012-08-15 10:45:00,18.54,18.55,18.54,18.55,15600.0,15.3166,15.3248,15.3166,15.3248,15600.0
2012-08-15 10:50:00,18.56,18.56,18.56,18.56,20000.0,15.3331,15.3331,15.3331,15.3331,20000.0
2012-08-15 10:55:00,18.57,18.58,18.57,18.58,23200.0,15.3414,15.3496,15.3414,15.3496,23200.0
2012-08-15 11:00:00,18.57,18.58,18.57,18.57,28000.0,15.3414,15.3496,15.3414,15.3414,28000.0
2012-08-15 11:05:00,18.57,18.6,18.57,18.6,16400.0,15.3414,15.3661,15.3414,15.3661,16400.0
2012-08-15 11:10:00,18.6,18.61,18.59,18.61,78800.0,15.3661,15.3744,15.3579,15.3744,78800.0
2012-08-15 11:15:00,18.61,18.61,18.6,18.6,40000.0,15.3744,15.3744,15.3661,15.3661,40000.0
2012-08-15 11:20:00,18.61,18.61,18.6,18.6,21600.0,15.3744,15.3744,15.3661,15.3661,21600.0
2012-08-15 11:25:00,18.6,18.6,18.59,18.59,17600.0,15.3661,15.3661,15.3579,15.3579,17600.0
2012-08-15 11:30:00,18.59,18.6,18.59,18.6,28400.0,15.3579,15.3661,15.3579,15.3661,28400.0
2012-08-15 11:35:00,18.59,18.61,18.59,18.6,9600.0,15.3579,15.3744,15.3579,15.3661,9600.0
2012-08-15 11:40:00,18.6,18.61,18.6,18.6,8400.0,15.3661,15.3744,15.3661,15.3661,8400.0
2012-08-15 11:45:00,18.6,18.6,18.6,18.6,4800.0,15.3661,15.3661,15.3661,15.3661,4800.0
2012-08-15 11:50:00,18.61,18.61,18.6,18.6,29200.0,15.3744,15.3744,15.3661,15.3661,29200.0
2012-08-15 11:55:00,18.61,18.61,18.6,18.61,4000.0,15.3744,15.3744,15.3661,15.3744,4000.0
2012-08-15 12:00:00,18.6,18.61,18.6,18.61,14400.0,15.3661,15.3744,15.3661,15.3744,14400.0
2012-08-15 12:05:00,18.61,18.61,18.61,18.61,7600.0,15.3744,15.3744,15.3744,15.3744,7600.0
2012-08-15 12:10:00,18.61,18.61,18.6,18.6,9600.0,15.3744,15.3744,15.3661,15.3661,9600.0
2012-08-15 12:15:00,18.6,18.61,18.6,18.6,11200.0,15.3661,15.3744,15.3661,15.3661,11200.0
2012-08-15 12:20:00,18.6,18.62,18.6,18.61,10000.0,15.3661,15.3827,15.3661,15.3744,10000.0
2012-08-15 12:25:00,18.61,18.62,18.61,18.62,43200.0,15.3744,15.3827,15.3744,15.3827,43200.0
2012-08-15 12:30:00,18.62,18.62,18.62,18.62,15600.0,15.3827,15.3827,15.3827,15.3827,15600.0
2012-08-15 12:35:00,18.62,18.63,18.62,18.62,30000.0,15.3827,15.3909,15.3827,15.3827,30000.0
2012-08-15 12:40:00,18.62,18.62,18.62,18.62,17200.0,15.3827,15.3827,15.3827,15.3827,17200.0
2012-08-15 12:45:00,18.62,18.63,18.61,18.62,14800.0,15.3827,15.3909,15.3744,15.3827,14800.0
2012-08-15 12:50:00,18.61,18.63,18.61,18.63,151600.0,15.3744,15.3909,15.3744,15.3909,151600.0
2012-08-15 12:55:00,18.63,18.64,18.63,18.63,31600.0,15.3909,15.3992,15.3909,15.3909,31600.0
2012-08-15 13:00:00,18.63,18.63,18.62,18.62,16400.0,15.3909,15.3909,15.3827,15.3827,16400.0
2012-08-15 13:05:00,18.62,18.63,18.62,18.62,23600.0,15.3827,15.3909,15.3827,15.3827,23600.0
2012-08-15 13:10:00,18.62,18.62,18.62,18.62,9200.0,15.3827,15.3827,15.3827,15.3827,9200.0
2012-08-15 13:15:00,18.62,18.63,18.62,18.62,22000.0,15.3827,15.3909,15.3827,15.3827,22000.0
2012-08-15 13:20:00,18.63,18.63,18.62,18.62,10400.0,15.3909,15.3909,15.3827,15.3827,10400.0
2012-08-15 13:25:00,18.62,18.62,18.61,18.62,14000.0,15.3827,15.3827,15.3744,15.3827,14000.0
2012-08-15 13:30:00,18.62,18.63,18.62,18.62,10400.0,15.3827,15.3909,15.3827,15.3827,10400.0
2012-08-15 13:35:00,18.62,18.62,18.62,18.62,9600.0,15.3827,15.3827,15.3827,15.3827,9600.0
2012-08-15 13:40:00,18.62,18.62,18.61,18.61,13200.0,15.3827,15.3827,15.3744,15.3744,13200.0
2012-08-15 13:45:00,18.61,18.62,18.61,18.61,24400.0,15.3744,15.3827,15.3744,15.3744,24400.0
2012-08-15 13:50:00,18.61,18.62,18.61,18.62,15200.0,15.3744,15.3827,15.3744,15.3827,15200.0
2012-08-15 13:55:00,18.62,18.62,18.6,18.6,36000.0,15.3827,15.3827,15.3661,15.3661,36000.0
2012-08-15 14:00:00,18.6,18.6,18.59,18.59,20800.0,15.3661,15.3661,15.3579,15.3579,20800.0
2012-08-15 14:05:00,18.59,18.6,18.58,18.58,22400.0,15.3579,15.3661,15.3496,15.3496,22400.0
2012-08-15 14:10:00,18.58,18.58,18.57,18.58,36400.0,15.3496,15.3496,15.3414,15.3496,36400.0
2012-08-15 14:15:00,18.58,18.6,18.58,18.59,37200.0,15.3496,15.3661,15.3496,15.3579,37200.0
2012-08-15 14:20:00,18.59,18.6,18.59,18.6,12400.0,15.3579,15.3661,15.3579,15.3661,12400.0
2012-08-15 14:25:00,18.61,18.61,18.6,18.6,17200.0,15.3744,15.3744,15.3661,15.3661,17200.0
2012-08-15 14:30:00,18.6,18.61,18.6,18.6,32800.0,15.3661,15.3744,15.3661,15.3661,32800.0
2012-08-15 14:35:00,18.6,18.61,18.6,18.6,17200.0,15.3661,15.3744,15.3661,15.3661,17200.0
2012-08-15 14:40:00,18.61,18.61,18.6,18.61,12800.0,15.3744,15.3744,15.3661,15.3744,12800.0
2012-08-15 14:45:00,18.61,18.62,18.61,18.61,38000.0,15.3744,15.3827,15.3744,15.3744,38000.0
2012-08-15 14:50:00,18.61,18.64,18.61,18.62,25600.0,15.3744,15.3992,15.3744,15.3827,25600.0
2012-08-15 14:55:00,18.63,18.63,18.62,18.62,16400.0,15.3909,15.3909,15.3827,15.3827,16400.0
2012-08-15 15:00:00,18.62,18.63,18.61,18.61,16400.0,15.3827,15.3909,15.3744,15.3744,16400.0
2012-08-15 15:05:00,18.61,18.62,18.61,18.62,78000.0,15.3744,15.3827,15.3744,15.3827,78000.0
2012-08-15 15:10:00,18.61,18.61,18.61,18.61,10000.0,15.3744,15.3744,15.3744,15.3744,10000.0
2012-08-15 15:15:00,18.61,18.62,18.61,18.62,17200.0,15.3744,15.3827,15.3744,15.3827,17200.0
2012-08-15 15:20:00,18.61,18.62,18.61,18.62,20800.0,15.3744,15.3827,15.3744,15.3827,20800.0
2012-08-15 15:25:00,18.61,18.61,18.6,18.6,22400.0,15.3744,15.3744,15.3661,15.3661,22400.0
2012-08-15 15:30:00,18.6,18.61,18.6,18.6,26000.0,15.3661,15.3744,15.3661,15.3661,26000.0
2012-08-15 15:35:00,18.61,18.61,18.6,18.6,28800.0,15.3744,15.3744,15.3661,15.3661,28800.0
2012-08-15 15:40:00,18.6,18.61,18.6,18.61,28400.0,15.3661,15.3744,15.3661,15.3744,28400.0
2012-08-15 15:45:00,18.61,18.63,18.61,18.63,24400.0,15.3744,15.3909,15.3744,15.3909,24400.0
2012-08-15 15:50:00,18.63,18.64,18.62,18.64,43600.0,15.3909,15.3992,15.3827,15.3992,43600.0
2012-08-15 15:55:00,18.64,18.65,18.62,18.63,540400.0,15.3992,15.4074,15.3827,15.3909,540400.0
2012-08-16 09:30:00,18.62,18.66,18.61,18.63,241200.0,15.3827,15.4157,15.3744,15.3909,241200.0
2012-08-16 09:35:00,18.63,18.63,18.59,18.61,172400.0,15.3909,15.3909,15.3579,15.3744,172400.0
2012-08-16 09:40:00,18.61,18.61,18.56,18.56,198800.0,15.3744,15.3744,15.3331,15.3331,198800.0
2012-08-16 09:45:00,18.57,18.57,18.56,18.56,98400.0,15.3414,15.3414,15.3331,15.3331,98400.0
2012-08-16 09:50:00,18.57,18.59,18.57,18.58,60400.0,15.3414,15.3579,15.3414,15.3496,60400.0
2012-08-16 09:55:00,18.58,18.59,18.56,18.57,57200.0,15.3496,15.3579,15.3331,15.3414,57200.0
2012-08-16 10:00:00,18.57,18.57,18.53,18.56,55200.0,15.3414,15.3414,15.3083,15.3331,55200.0
2012-08-16 10:05:00,18.55,18.58,18.55,18.58,31600.0,15.3248,15.3496,15.3248,15.3496,31600.0
2012-08-16 10:10:00,18.58,18.58,18.56,18.56,6800.0,15.3496,15.3496,15.3331,15.3331,6800.0
2012-08-16 10:15:00,18.57,18.57,18.55,18.57,18800.0,15.3414,15.3414,15.3248,15.3414,18800.0
2012-08-16 10:20:00,18.57,18.59,18.57,18.59,82400.0,15.3414,15.3579,15.3414,15.3579,82400.0
2012-08-16 10:25:00,18.6,18.6,18.59,18.6,20000.0,15.3661,15.3661,15.3579,15.3661,20000.0
2012-08-16 10:30:00,18.61,18.61,18.6,18.61,51600.0,15.3744,15.3744,15.3661,15.3744,51600.0
2012-08-16 10:35:00,18.61,18.64,18.61,18.64,54800.0,15.3744,15.3992,15.3744,15.3992,54800.0
2012-08-16 10:40:00,18.64,18.66,18.64,18.65,27200.0,15.3992,15.4157,15.3992,15.4074,27200.0
2012-08-16 10:45:00,18.65,18.66,18.64,18.65,32800.0,15.4074,15.4157,15.3992,15.4074,32800.0
2012-08-16 10:50:00,18.65,18.66,18.65,18.65,27200.0,15.4074,15.4157,15.4074,15.4074,27200.0
2012-08-16 10:55:00,18.66,18.66,18.64,18.64,25200.0,15.4157,15.4157,15.3992,15.3992,25200.0
2012-08-16 11:00:00,18.65,18.65,18.64,18.65,40800.0,15.4074,15.4074,15.3992,15.4074,40800.0
2012-08-16 11:05:00,18.65,18.65,18.64,18.64,11600.0,15.4074,15.4074,15.3992,15.3992,11600.0
2012-08-16 11:10:00,18.64,18.66,18.64,18.65,22800.0,15.3992,15.4157,15.3992,15.4074,22800.0
2012-08-16 11:15:00,18.65,18.67,18.65,18.67,14000.0,15.4074,15.424,15.4074,15.424,14000.0
2012-08-16 11:20:00,18.67,18.67,18.66,18.67,2800.0,15.424,15.424,15.4157,15.424,2800.0
2012-08-16 11:25:00,18.67,18.68,18.66,18.68,89200.0,15.424,15.4322,15.4157,15.4322,89200.0
2012-08-16 11:30:00,18.68,18.68,18.67,18.68,18000.0,15.4322,15.4322,15.424,15.4322,18000.0
2012-08-16 11:35:00,18.68,18.68,18.68,18.68,2800.0,15.4322,15.4322,15.4322,15.4322,2800.0
2012-08-16 11:40:00,18.68,18.71,18.68,18.7,26800.0,15.4322,15.457,15.4322,15.4488,26800.0
2012-08-16 11:45:00,18.71,18.73,18.71,18.73,34800.0,15.457,15.4735,15.457,15.4735,34800.0
2012-08-16 11:50:00,18.73,18.75,18.73,18.75,75200.0,15.4735,15.4901,15.4735,15.4901,75200.0
2012-08-16 11:55:00,18.75,18.75,18.74,18.74,32000.0,15.4901,15.4901,15.4818,15.4818,32000.0
2012-08-16 12:00:00,18.74,18.74,18.74,18.74,54000.0,15.4818,15.4818,15.4818,15.4818,54000.0
2012-08-16 12:05:00,18.74,18.75,18.73,18.75,71200.0,15.4818,15.4901,15.4735,15.4901,71200.0
2012-08-16 12:10:00,18.74,18.75,18.74,18.74,16800.0,15.4818,15.4901,15.4818,15.4818,16800.0
2012-08-16 12:15:00,18.74,18.76,18.74,18.75,60000.0,15.4818,15.4983,15.4818,15.4901,60000.0
2012-08-16 12:20:00,18.75,18.75,18.75,18.75,21600.0,15.4901,15.4901,15.4901,15.4901,21600.0
2012-08-16 12:25:00,18.75,18.75,18.75,18.75,16400.0,15.4901,15.4901,15.4901,15.4901,16400.0
2012-08-16 12:30:00,18.75,18.75,18.74,18.74,17600.0,15.4901,15.4901,15.4818,15.4818,17600.0
2012-08-16 12:35:00,18.74,18.75,18.74,18.75,7600.0,15.4818,15.4901,15.4818,15.4901,7600.0
2012-08-16 12:40:00,18.75,18.76,18.75,18.76,5200.0,15.4901,15.4983,15.4901,15.4983,5200.0
2012-08-16 12:45:00,18.76,18.76,18.75,18.75,2400.0,15.4983,15.4983,15.4901,15.4901,2400.0
2012-08-16 12:50:00,18.75,18.77,18.75,18.77,7200.0,15.4901,15.5066,15.4901,15.5066,7200.0
2012-08-16 12:55:00,18.77,18.78,18.77,18.78,36000.0,15.5066,15.5148,15.5066,15.5148,36000.0
2012-08-16 13:00:00,18.78,18.79,18.78,18.78,38800.0,15.5148,15.5231,15.5148,15.5148,38800.0
2012-08-16 13:05:00,18.79,18.79,18.78,18.79,7200.0,15.5231,15.5231,15.5148,15.5231,7200.0
2012-08-16 13:10:00,18.79,18.79,18.79,18.79,6400.0,15.5231,15.5231,15.5231,15.5231,6400.0
2012-08-16 13:15:00,18.79,18.8,18.79,18.8,5200.0,15.5231,15.5314,15.5231,15.5314,5200.0
2012-08-16 13:20:00,18.8,18.8,18.79,18.8,18000.0,15.5314,15.5314,15.5231,15.5314,18000.0
2012-08-16 13:25:00,18.8,18.8,18.79,18.79,13200.0,15.5314,15.5314,15.5231,15.5231,13200.0
2012-08-16 13:30:00,18.79,18.8,18.79,18.8,16000.0,15.5231,15.5314,15.5231,15.5314,16000.0
2012-08-16 13:35:00,18.8,18.8,18.79,18.8,14400.0,15.5314,15.5314,15.5231,15.5314,14400.0
2012-08-16 13:40:00,18.8,18.8,18.78,18.78,11200.0,15.5314,15.5314,15.5148,15.5148,11200.0
2012-08-16 13:45:00,18.78,18.78,18.78,18.78,5200.0,15.5148,15.5148,15.5148,15.5148,5200.0
2012-08-16 13:50:00,18.78,18.79,18.78,18.79,4400.0,15.5148,15.5231,15.5148,15.5231,4400.0
2012-08-16 13:55:00,18.79,18.79,18.78,18.78,9200.0,15.5231,15.5231,15.5148,15.5148,9200.0
2012-08-16 14:00:00,18.79,18.8,18.79,18.8,11200.0,15.5231,15.5314,15.5231,15.5314,11200.0
2012-08-16 14:05:00,18.79,18.81,18.79,18.81,27200.0,15.5231,15.5396,15.5231,15.5396,27200.0
2012-08-16 14:10:00,18.81,18.81,18.81,18.81,38400.0,15.5396,15.5396,15.5396,15.5396,38400.0
2012-08-16 14:15:00,18.81,18.81,18.8,18.8,4400.0,15.5396,15.5396,15.5314,15.5314,4400.0
2012-08-16 14:20:00,18.81,18.82,18.81,18.81,12800.0,15.5396,15.5479,15.5396,15.5396,12800.0
2012-08-16 14:25:00,18.81,18.81,18.81,18.81,13200.0,15.5396,15.5396,15.5396,15.5396,13200.0
2012-08-16 14:30:00,18.81,18.83,18.81,18.83,26800.0,15.5396,15.5562,15.5396,15.5562,26800.0
2012-08-16 14:35:00,18.83,18.85,18.83,18.84,19200.0,15.5562,15.5727,15.5562,15.5644,19200.0
2012-08-16 14:40:00,18.84,18.84,18.84,18.84,3200.0,15.5644,15.5644,15.5644,15.5644,3200.0
2012-08-16 14:45:00,18.84,18.85,18.84,18.84,10800.0,15.5644,15.5727,15.5644,15.5644,10800.0
2012-08-16 14:50:00,18.84,18.84,18.82,18.83,11600.0,15.5644,15.5644,15.5479,15.5562,11600.0
2012-08-16 14:55:00,18.83,18.83,18.82,18.82,8800.0,15.5562,15.5562,15.5479,15.5479,8800.0
2012-08-16 15:00:00,18.82,18.82,18.8,18.82,14000.0,15.5479,15.5479,15.5314,15.5479,14000.0
2012-08-16 15:05:00,18.82,18.83,18.82,18.83,48800.0,15.5479,15.5562,15.5479,15.5562,48800.0
2012-08-16 15:10:00,18.83,18.83,18.82,18.83,2800.0,15.5562,15.5562,15.5479,15.5562,2800.0
2012-08-16 15:15:00,18.83,18.84,18.83,18.84,19200.0,15.5562,15.5644,15.5562,15.5644,19200.0
2012-08-16 15:20:00,18.83,18.85,18.83,18.84,10800.0,15.5562,15.5727,15.5562,15.5644,10800.0
2012-08-16 15:25:00,18.85,18.86,18.85,18.86,36400.0,15.5727,15.5809,15.5727,15.5809,36400.0
2012-08-16 15:30:00,18.86,18.87,18.86,18.87,19200.0,15.5809,15.5892,15.5809,15.5892,19200.0
2012-08-16 15:35:00,18.87,18.88,18.87,18.88,28800.0,15.5892,15.5975,15.5892,15.5975,28800.0
2012-08-16 15:40:00,18.87,18.88,18.85,18.86,17200.0,15.5892,15.5975,15.5727,15.5809,17200.0
2012-08-16 15:45:00,18.86,18.86,18.85,18.86,30000.0,15.5809,15.5809,15.5727,15.5809,30000.0
2012-08-16 15:50:00,18.86,18.87,18.84,18.85,103600.0,15.5809,15.5892,15.5644,15.5727,103600.0
2012-08-16 15:55:00,18.85,18.85,18.82,18.83,235600.0,15.5727,15.5727,15.5479,15.5562,235600.0
2012-08-17 09:30:00,18.85,18.85,18.81,18.81,97600.0,15.5727,15.5727,15.5396,15.5396,97600.0
2012-08-17 09:35:00,18.82,18.85,18.81,18.84,448800.0,15.5479,15.5727,15.5396,15.5644,448800.0
2012-08-17 09:40:00,18.84,18.84,18.83,18.83,22800.0,15.5644,15.5644,15.5562,15.5562,22800.0
2012-08-17 09:45:00,18.82,18.85,18.82,18.85,36000.0,15.5479,15.5727,15.5479,15.5727,36000.0
2012-08-17 09:50:00,18.84,18.86,18.84,18.86,22400.0,15.5644,15.5809,15.5644,15.5809,22400.0
2012-08-17 09:55:00,18.86,18.88,18.86,18.87,26000.0,15.5809,15.5975,15.5809,15.5892,26000.0
2012-08-17 10:00:00,18.88,18.89,18.85,18.85,20000.0,15.5975,15.6057,15.5727,15.5727,20000.0
2012-08-17 10:05:00,18.87,18.88,18.86,18.87,19200.0,15.5892,15.5975,15.5809,15.5892,19200.0
2012-08-17 10:10:00,18.87,18.88,18.86,18.86,9200.0,15.5892,15.5975,15.5809,15.5809,9200.0
2012-08-17 10:15:00,18.86,18.88,18.86,18.87,5600.0,15.5809,15.5975,15.5809,15.5892,5600.0
2012-08-17 10:20:00,18.87,18.88,18.86,18.87,9600.0,15.5892,15.5975,15.5809,15.5892,9600.0
2012-08-17 10:25:00,18.86,18.86,18.85,18.85,14800.0,15.5809,15.5809,15.5727,15.5727,14800.0
2012-08-17 10:30:00,18.85,18.86,18.84,18.86,20800.0,15.5727,15.5809,15.5644,15.5809,20800.0
2012-08-17 10:35:00,18.86,18.87,18.86,18.86,13600.0,15.5809,15.5892,15.5809,15.5809,13600.0
2012-08-17 10:40:00,18.86,18.87,18.85,18.85,27600.0,15.5809,15.5892,15.5727,15.5727,27600.0
2012-08-17 10:45:00,18.85,18.86,18.85,18.86,62400.0,15.5727,15.5809,15.5727,15.5809,62400.0
2012-08-17 10:50:00,18.86,18.86,18.85,18.86,22000.0,15.5809,15.5809,15.5727,15.5809,22000.0
2012-08-17 10:55:00,18.86,18.88,18.86,18.88,13200.0,15.5809,15.5975,15.5809,15.5975,13200.0
2012-08-17 11:00:00,18.88,18.89,18.88,18.89,20400.0,15.5975,15.6057,15.5975,15.6057,20400.0
2012-08-17 11:05:00,18.88,18.89,18.88,18.89,25200.0,15.5975,15.6057,15.5975,15.6057,25200.0
2012-08-17 11:10:00,18.89,18.9,18.88,18.88,82000.0,15.6057,15.614,15.5975,15.5975,82000.0
2012-08-17 11:15:00,18.88,18.88,18.86,18.88,27600.0,15.5975,15.5975,15.5809,15.5975,27600.0
2012-08-17 11:20:00,18.88,18.88,18.88,18.88,7200.0,15.5975,15.5975,15.5975,15.5975,7200.0
2012-08-17 11:25:00,18.88,18.88,18.88,18.88,17600.0,15.5975,15.5975,15.5975,15.5975,17600.0
2012-08-17 11:30:00,18.88,18.89,18.88,18.89,5200.0,15.5975,15.6057,15.5975,15.6057,5200.0
2012-08-17 11:35:00,18.89,18.91,18.89,18.91,24000.0,15.6057,15.6222,15.6057,15.6222,24000.0
2012-08-17 11:40:00,18.91,18.92,18.91,18.92,13600.0,15.6222,15.6305,15.6222,15.6305,13600.0
2012-08-17 11:45:00,18.91,18.91,18.9,18.91,26000.0,15.6222,15.6222,15.614,15.6222,26000.0
2012-08-17 11:50:00,18.91,18.92,18.91,18.92,16400.0,15.6222,15.6305,15.6222,15.6305,16400.0
2012-08-17 11:55:00,18.93,18.93,18.92,18.93,6400.0,15.6388,15.6388,15.6305,15.6388,6400.0
2012-08-17 12:00:00,18.93,18.93,18.92,18.92,9200.0,15.6388,15.6388,15.6305,15.6305,9200.0
2012-08-17 12:05:00,18.93,18.93,18.91,18.91,18000.0,15.6388,15.6388,15.6222,15.6222,18000.0
2012-08-17 12:10:00,18.91,18.91,18.91,18.91,8400.0,15.6222,15.6222,15.6222,15.6222,8400.0
2012-08-17 12:15:00,18.91,18.92,18.91,18.92,29200.0,15.6222,15.6305,15.6222,15.6305,29200.0
2012-08-17 12:20:00,18.92,18.92,18.92,18.92,5600.0,15.6305,15.6305,15.6305,15.6305,5600.0
2012-08-17 12:25:00,18.92,18.92,18.92,18.92,6400.0,15.6305,15.6305,15.6305,15.6305,6400.0
2012-08-17 12:30:00,18.91,18.92,18.91,18.92,8000.0,15.6222,15.6305,15.6222,15.6305,8000.0
2012-08-17 12:35:00,18.91,18.91,18.91,18.91,9200.0,15.6222,15.6222,15.6222,15.6222,9200.0
2012-08-17 12:40:00,18.91,18.92,18.91,18.92,10000.0,15.6222,15.6305,15.6222,15.6305,10000.0
2012-08-17 12:45:00,18.92,18.93,18.92,18.92,20000.0,15.6305,15.6388,15.6305,15.6305,20000.0
2012-08-17 12:50:00,18.92,18.92,18.92,18.92,800.0,15.6305,15.6305,15.6305,15.6305,800.0
2012-08-17 12:55:00,18.91,18.91,18.91,18.91,4000.0,15.6222,15.6222,15.6222,15.6222,4000.0
2012-08-17 13:00:00,18.92,18.92,18.91,18.92,6800.0,15.6305,15.6305,15.6222,15.6305,6800.0
2012-08-17 13:05:00,18.91,18.92,18.91,18.91,3200.0,15.6222,15.6305,15.6222,15.6222,3200.0
2012-08-17 13:10:00,18.92,18.92,18.92,18.92,4800.0,15.6305,15.6305,15.6305,15.6305,4800.0
2012-08-17 13:15:00,18.92,18.93,18.92,18.93,170000.0,15.6305,15.6388,15.6305,15.6388,170000.0
2012-08-17 13:20:00,18.93,18.93,18.93,18.93,34400.0,15.6388,15.6388,15.6388,15.6388,34400.0
2012-08-17 13:25:00,18.94,18.95,18.94,18.94,88000.0,15.647,15.6553,15.647,15.647,88000.0
2012-08-17 13:30:00,18.95,18.95,18.94,18.95,16400.0,15.6553,15.6553,15.647,15.6553,16400.0
2012-08-17 13:35:00,18.96,18.96,18.95,18.95,5600.0,15.6636,15.6636,15.6553,15.6553,5600.0
2012-08-17 13:40:00,18.95,18.95,18.95,18.95,5200.0,15.6553,15.6553,15.6553,15.6553,5200.0
2012-08-17 13:45:00,18.95,18.95,18.94,18.94,7600.0,15.6553,15.6553,15.647,15.647,7600.0
2012-08-17 13:50:00,18.94,18.95,18.94,18.95,18800.0,15.647,15.6553,15.647,15.6553,18800.0
2012-08-17 13:55:00,18.95,18.95,18.94,18.94,11200.0,15.6553,15.6553,15.647,15.647,11200.0
2012-08-17 14:00:00,18.93,18.94,18.93,18.93,7200.0,15.6388,15.647,15.6388,15.6388,7200.0
2012-08-17 14:05:00,18.93,18.93,18.93,18.93,14000.0,15.6388,15.6388,15.6388,15.6388,14000.0
2012-08-17 14:10:00,18.93,18.93,18.93,18.93,6800.0,15.6388,15.6388,15.6388,15.6388,6800.0
2012-08-17 14:15:00,18.93,18.93,18.92,18.93,60800.0,15.6388,15.6388,15.6305,15.6388,60800.0
2012-08-17 14:20:00,18.93,18.94,18.93,18.94,13200.0,15.6388,15.647,15.6388,15.647,13200.0
2012-08-17 14:25:00,18.94,18.97,18.94,18.97,36000.0,15.647,15.6718,15.647,15.6718,36000.0
2012-08-17 14:30:00,18.97,18.98,18.97,18.97,34000.0,15.6718,15.6801,15.6718,15.6718,34000.0
2012-08-17 14:35:00,18.97,18.98,18.97,18.98,10400.0,15.6718,15.6801,15.6718,15.6801,10400.0
2012-08-17 14:40:00,18.98,18.98,18.98,18.98,13200.0,15.6801,15.6801,15.6801,15.6801,13200.0
2012-08-17 14:45:00,18.98,18.99,18.98,18.98,20800.0,15.6801,15.6883,15.6801,15.6801,20800.0
2012-08-17 14:50:00,18.98,18.99,18.98,18.99,9600.0,15.6801,15.6883,15.6801,15.6883,9600.0
2012-08-17 14:55:00,18.99,18.99,18.98,18.99,11600.0,15.6883,15.6883,15.6801,15.6883,11600.0
2012-08-17 15:00:00,18.99,19.0,18.99,19.0,51600.0,15.6883,15.6966,15.6883,15.6966,51600.0
2012-08-17 15:05:00,19.0,19.0,19.0,19.0,14000.0,15.6966,15.6966,15.6966,15.6966,14000.0
2012-08-17 15:10:00,19.0,19.0,18.98,18.98,35600.0,15.6966,15.6966,15.6801,15.6801,35600.0
2012-08-17 15:15:00,18.98,18.98,18.98,18.98,8400.0,15.6801,15.6801,15.6801,15.6801,8400.0
2012-08-17 15:20:00,18.98,18.98,18.97,18.97,30400.0,15.6801,15.6801,15.6718,15.6718,30400.0
2012-08-17 15:25:00,18.97,18.97,18.97,18.97,13200.0,15.6718,15.6718,15.6718,15.6718,13200.0
2012-08-17 15:30:00,18.97,18.97,18.95,18.96,39600.0,15.6718,15.6718,15.6553,15.6636,39600.0
2012-08-17 15:35:00,18.96,18.96,18.94,18.95,17200.0,15.6636,15.6636,15.647,15.6553,17200.0
2012-08-17 15:40:00,18.95,18.97,18.95,18.97,18000.0,15.6553,15.6718,15.6553,15.6718,18000.0
2012-08-17 15:45:00,18.98,19.0,18.97,19.0,82000.0,15.6801,15.6966,15.6718,15.6966,82000.0
2012-08-17 15:50:00,19.0,19.0,18.98,19.0,97200.0,15.6966,15.6966,15.6801,15.6966,97200.0
2012-08-17 15:55:00,19.0,19.0,18.97,18.97,265600.0,15.6966,15.6966,15.6718,15.6718,265600.0
2012-08-20 09:30:00,18.93,18.95,18.93,18.93,48800.0,15.6388,15.6553,15.6388,15.6388,48800.0
2012-08-20 09:35:00,18.93,18.93,18.91,18.91,42400.0,15.6388,15.6388,15.6222,15.6222,42400.0
2012-08-20 09:40:00,18.91,18.94,18.9,18.94,55600.0,15.6222,15.647,15.614,15.647,55600.0
2012-08-20 09:45:00,18.94,18.95,18.9,18.91,22400.0,15.647,15.6553,15.614,15.6222,22400.0
2012-08-20 09:50:00,18.9,18.92,18.9,18.9,52000.0,15.614,15.6305,15.614,15.614,52000.0
2012-08-20 09:55:00,18.9,18.91,18.87,18.88,30000.0,15.614,15.6222,15.5892,15.5975,30000.0
2012-08-20 10:00:00,18.87,18.89,18.87,18.88,12000.0,15.5892,15.6057,15.5892,15.5975,12000.0
2012-08-20 10:05:00,18.88,18.89,18.86,18.88,15200.0,15.5975,15.6057,15.5809,15.5975,15200.0
2012-08-20 10:10:00,18.87,18.87,18.83,18.83,38000.0,15.5892,15.5892,15.5562,15.5562,38000.0
2012-08-20 10:15:00,18.83,18.83,18.82,18.82,14800.0,15.5562,15.5562,15.5479,15.5479,14800.0
2012-08-20 10:20:00,18.82,18.82,18.8,18.8,44000.0,15.5479,15.5479,15.5314,15.5314,44000.0
2012-08-20 10:25:00,18.8,18.83,18.8,18.83,9200.0,15.5314,15.5562,15.5314,15.5562,9200.0
2012-08-20 10:30:00,18.84,18.84,18.81,18.82,40800.0,15.5644,15.5644,15.5396,15.5479,40800.0
2012-08-20 10:35:00,18.83,18.84,18.83,18.84,3200.0,15.5562,15.5644,15.5562,15.5644,3200.0
2012-08-20 10:40:00,18.83,18.84,18.82,18.83,15600.0,15.5562,15.5644,15.5479,15.5562,15600.0
2012-08-20 10:45:00,18.83,18.85,18.83,18.84,4400.0,15.5562,15.5727,15.5562,15.5644,4400.0
2012-08-20 10:50:00,18.86,18.86,18.85,18.85,1200.0,15.5809,15.5809,15.5727,15.5727,1200.0
2012-08-20 10:55:00,18.85,18.88,18.85,18.88,40400.0,15.5727,15.5975,15.5727,15.5975,40400.0
2012-08-20 11:00:00,18.88,18.88,18.86,18.87,26400.0,15.5975,15.5975,15.5809,15.5892,26400.0
2012-08-20 11:05:00,18.87,18.88,18.86,18.87,23600.0,15.5892,15.5975,15.5809,15.5892,23600.0
2012-08-20 11:10:00,18.87,18.88,18.87,18.87,90000.0,15.5892,15.5975,15.5892,15.5892,90000.0
2012-08-20 11:15:00,18.87,18.87,18.86,18.87,14400.0,15.5892,15.5892,15.5809,15.5892,14400.0
2012-08-20 11:20:00,18.87,18.87,18.86,18.86,29200.0,15.5892,15.5892,15.5809,15.5809,29200.0
2012-08-20 11:25:00,18.86,18.86,18.84,18.84,46400.0,15.5809,15.5809,15.5644,15.5644,46400.0
2012-08-20 11:30:00,18.85,18.85,18.84,18.85,17200.0,15.5727,15.5727,15.5644,15.5727,17200.0
2012-08-20 11:35:00,18.85,18.86,18.85,18.86,14000.0,15.5727,15.5809,15.5727,15.5809,14000.0
2012-08-20 11:40:00,18.86,18.86,18.85,18.85,4400.0,15.5809,15.5809,15.5727,15.5727,4400.0
2012-08-20 11:45:00,18.86,18.87,18.86,18.86,13600.0,15.5809,15.5892,15.5809,15.5809,13600.0
2012-08-20 11:50:00,18.86,18.89,18.86,18.89,46400.0,15.5809,15.6057,15.5809,15.6057,46400.0
2012-08-20 11:55:00,18.89,18.9,18.89,18.89,9600.0,15.6057,15.614,15.6057,15.6057,9600.0
2012-08-20 12:00:00,18.89,18.89,18.88,18.88,10800.0,15.6057,15.6057,15.5975,15.5975,10800.0
2012-08-20 12:05:00,18.88,18.88,18.88,18.88,400.0,15.5975,15.5975,15.5975,15.5975,400.0
2012-08-20 12:10:00,18.88,18.91,18.88,18.91,17200.0,15.5975,15.6222,15.5975,15.6222,17200.0
2012-08-20 12:15:00,18.91,18.91,18.91,18.91,15200.0,15.6222,15.6222,15.6222,15.6222,15200.0
2012-08-20 12:20:00,18.91,18.92,18.9,18.9,22400.0,15.6222,15.6305,15.614,15.614,22400.0
2012-08-20 12:25:00,18.9,18.91,18.9,18.9,20000.0,15.614,15.6222,15.614,15.614,20000.0
2012-08-20 12:30:00,18.9,18.91,18.89,18.89,13600.0,15.614,15.6222,15.6057,15.6057,13600.0
2012-08-20 12:35:00,18.89,18.89,18.88,18.88,1600.0,15.6057,15.6057,15.5975,15.5975,1600.0
2012-08-20 12:40:00,18.88,18.89,18.88,18.89,14000.0,15.5975,15.6057,15.5975,15.6057,14000.0
2012-08-20 12:45:00,18.89,18.9,18.89,18.89,11200.0,15.6057,15.614,15.6057,15.6057,11200.0
2012-08-20 12:50:00,18.89,18.89,18.88,18.89,6400.0,15.6057,15.6057,15.5975,15.6057,6400.0
2012-08-20 12:55:00,18.89,18.89,18.88,18.89,14800.0,15.6057,15.6057,15.5975,15.6057,14800.0
2012-08-20 13:00:00,18.89,18.89,18.88,18.88,6800.0,15.6057,15.6057,15.5975,15.5975,6800.0
2012-08-20 13:05:00,18.89,18.89,18.89,18.89,4800.0,15.6057,15.6057,15.6057,15.6057,4800.0
2012-08-20 13:10:00,18.89,18.9,18.89,18.9,2800.0,15.6057,15.614,15.6057,15.614,2800.0
2012-08-20 13:15:00,18.9,18.9,18.9,18.9,1600.0,15.614,15.614,15.614,15.614,1600.0
2012-08-20 13:20:00,18.91,18.91,18.89,18.89,12400.0,15.6222,15.6222,15.6057,15.6057,12400.0
2012-08-20 13:25:00,18.9,18.9,18.89,18.89,10800.0,15.614,15.614,15.6057,15.6057,10800.0
2012-08-20 13:30:00,18.89,18.9,18.89,18.89,4000.0,15.6057,15.614,15.6057,15.6057,4000.0
2012-08-20 13:35:00,18.89,18.89,18.86,18.86,20800.0,15.6057,15.6057,15.5809,15.5809,20800.0
2012-08-20 13:40:00,18.87,18.87,18.86,18.86,20800.0,15.5892,15.5892,15.5809,15.5809,20800.0
2012-08-20 13:45:00,18.87,18.87,18.86,18.86,10800.0,15.5892,15.5892,15.5809,15.5809,10800.0
2012-08-20 13:50:00,18.86,18.86,18.86,18.86,3600.0,15.5809,15.5809,15.5809,15.5809,3600.0
2012-08-20 13:55:00,18.86,18.88,18.86,18.88,6400.0,15.5809,15.5975,15.5809,15.5975,6400.0
2012-08-20 14:00:00,18.88,18.88,18.87,18.88,6400.0,15.5975,15.5975,15.5892,15.5975,6400.0
2012-08-20 14:05:00,18.88,18.89,18.88,18.89,6000.0,15.5975,15.6057,15.5975,15.6057,6000.0
2012-08-20 14:10:00,18.9,18.93,18.9,18.93,21600.0,15.614,15.6388,15.614,15.6388,21600.0
2012-08-20 14:15:00,18.93,18.93,18.91,18.91,22000.0,15.6388,15.6388,15.6222,15.6222,22000.0
2012-08-20 14:20:00,18.91,18.92,18.91,18.92,11600.0,15.6222,15.6305,15.6222,15.6305,11600.0
2012-08-20 14:25:00,18.92,18.92,18.92,18.92,3600.0,15.6305,15.6305,15.6305,15.6305,3600.0
2012-08-20 14:30:00,18.92,18.94,18.92,18.93,12000.0,15.6305,15.647,15.6305,15.6388,12000.0
2012-08-20 14:35:00,18.93,18.93,18.92,18.93,5200.0,15.6388,15.6388,15.6305,15.6388,5200.0
2012-08-20 14:40:00,18.92,18.93,18.92,18.93,12400.0,15.6305,15.6388,15.6305,15.6388,12400.0
2012-08-20 14:45:00,18.93,18.93,18.91,18.91,80800.0,15.6388,15.6388,15.6222,15.6222,80800.0
2012-08-20 14:50:00,18.91,18.91,18.9,18.91,44800.0,15.6222,15.6222,15.614,15.6222,44800.0
2012-08-20 14:55:00,18.91,18.92,18.91,18.91,20400.0,15.6222,15.6305,15.6222,15.6222,20400.0
2012-08-20 15:00:00,18.91,18.91,18.91,18.91,2400.0,15.6222,15.6222,15.6222,15.6222,2400.0
2012-08-20 15:05:00,18.91,18.91,18.9,18.91,9600.0,15.6222,15.6222,15.614,15.6222,9600.0
2012-08-20 15:10:00,18.9,18.9,18.88,18.89,17200.0,15.614,15.614,15.5975,15.6057,17200.0
2012-08-20 15:15:00,18.9,18.91,18.9,18.91,10800.0,15.614,15.6222,15.614,15.6222,10800.0
2012-08-20 15:20:00,18.91,18.91,18.9,18.91,10000.0,15.6222,15.6222,15.614,15.6222,10000.0
2012-08-20 15:25:00,18.91,18.92,18.91,18.91,4800.0,15.6222,15.6305,15.6222,15.6222,4800.0
2012-08-20 15:30:00,18.92,18.93,18.91,18.92,66000.0,15.6305,15.6388,15.6222,15.6305,66000.0
2012-08-20 15:35:00,18.93,18.93,18.92,18.92,21600.0,15.6388,15.6388,15.6305,15.6305,21600.0
2012-08-20 15:40:00,18.92,18.92,18.9,18.92,158400.0,15.6305,15.6305,15.614,15.6305,158400.0
2012-08-20 15:45:00,18.91,18.93,18.91,18.92,82400.0,15.6222,15.6388,15.6222,15.6305,82400.0
2012-08-20 15:50:00,18.92,18.93,18.9,18.93,149200.0,15.6305,15.6388,15.614,15.6388,149200.0
2012-08-20 15:55:00,18.92,18.93,18.91,18.93,492000.0,15.6305,15.6388,15.6222,15.6388,492000.0
2012-08-21 09:30:00,19.03,19.04,19.0,19.04,123600.0,15.7214,15.7296,15.6966,15.7296,123600.0
2012-08-21 09:35:00,19.04,19.05,19.03,19.03,23600.0,15.7296,15.7379,15.7214,15.7214,23600.0
2012-08-21 09:40:00,19.04,19.04,19.02,19.02,28400.0,15.7296,15.7296,15.7131,15.7131,28400.0
2012-08-21 09:45:00,19.02,19.03,19.01,19.03,41200.0,15.7131,15.7214,15.7049,15.7214,41200.0
2012-08-21 09:50:00,19.03,19.03,19.01,19.03,32000.0,15.7214,15.7214,15.7049,15.7214,32000.0
2012-08-21 09:55:00,19.03,19.08,19.03,19.08,91200.0,15.7214,15.7627,15.7214,15.7627,91200.0
2012-08-21 10:00:00,19.08,19.13,19.08,19.12,106400.0,15.7627,15.804,15.7627,15.7957,106400.0
2012-08-21 10:05:00,19.13,19.13,19.11,19.11,20000.0,15.804,15.804,15.7875,15.7875,20000.0
2012-08-21 10:10:00,19.11,19.12,19.1,19.11,20400.0,15.7875,15.7957,15.7792,15.7875,20400.0
2012-08-21 10:15:00,19.11,19.12,19.1,19.12,22800.0,15.7875,15.7957,15.7792,15.7957,22800.0
2012-08-21 10:20:00,19.12,19.14,19.12,19.13,13600.0,15.7957,15.8123,15.7957,15.804,13600.0
2012-08-21 10:25:00,19.13,19.15,19.13,19.15,20400.0,15.804,15.8205,15.804,15.8205,20400.0
2012-08-21 10:30:00,19.15,19.16,19.15,19.16,16800.0,15.8205,15.8288,15.8205,15.8288,16800.0
2012-08-21 10:35:00,19.16,19.18,19.15,19.18,28800.0,15.8288,15.8453,15.8205,15.8453,28800.0
2012-08-21 10:40:00,19.18,19.19,19.18,19.18,70400.0,15.8453,15.8536,15.8453,15.8453,70400.0
2012-08-21 10:45:00,19.18,19.19,19.17,19.17,27600.0,15.8453,15.8536,15.837,15.837,27600.0
2012-08-21 10:50:00,19.18,19.18,19.15,19.16,62000.0,15.8453,15.8453,15.8205,15.8288,62000.0
2012-08-21 10:55:00,19.16,19.16,19.15,19.15,87200.0,15.8288,15.8288,15.8205,15.8205,87200.0
2012-08-21 11:00:00,19.15,19.16,19.15,19.16,20000.0,15.8205,15.8288,15.8205,15.8288,20000.0
2012-08-21 11:05:00,19.15,19.15,19.13,19.14,224800.0,15.8205,15.8205,15.804,15.8123,224800.0
2012-08-21 11:10:00,19.14,19.14,19.13,19.13,22000.0,15.8123,15.8123,15.804,15.804,22000.0
2012-08-21 11:15:00,19.13,19.16,19.13,19.15,22400.0,15.804,15.8288,15.804,15.8205,22400.0
2012-08-21 11:20:00,19.15,19.15,19.12,19.13,25600.0,15.8205,15.8205,15.7957,15.804,25600.0
2012-08-21 11:25:00,19.13,19.13,19.1,19.11,17600.0,15.804,15.804,15.7792,15.7875,17600.0
2012-08-21 11:30:00,19.11,19.11,19.11,19.11,15600.0,15.7875,15.7875,15.7875,15.7875,15600.0
2012-08-21 11:35:00,19.1,19.1,19.07,19.09,76800.0,15.7792,15.7792,15.7544,15.771,76800.0
2012-08-21 11:40:00,19.09,19.09,19.06,19.07,28800.0,15.771,15.771,15.7462,15.7544,28800.0
2012-08-21 11:45:00,19.07,19.09,19.06,19.09,23600.0,15.7544,15.771,15.7462,15.771,23600.0
2012-08-21 11:50:00,19.08,19.09,19.08,19.09,20000.0,15.7627,15.771,15.7627,15.771,20000.0
2012-08-21 11:55:00,19.09,19.1,19.08,19.08,22400.0,15.771,15.7792,15.7627,15.7627,22400.0
2012-08-21 12:00:00,19.07,19.08,19.03,19.03,69200.0,15.7544,15.7627,15.7214,15.7214,69200.0
2012-08-21 12:05:00,19.03,19.04,19.03,19.04,52400.0,15.7214,15.7296,15.7214,15.7296,52400.0
2012-08-21 12:10:00,19.05,19.06,19.05,19.05,14800.0,15.7379,15.7462,15.7379,15.7379,14800.0
2012-08-21 12:15:00,19.04,19.05,19.02,19.03,36000.0,15.7296,15.7379,15.7131,15.7214,36000.0
2012-08-21 12:20:00,19.03,19.04,19.02,19.04,38000.0,15.7214,15.7296,15.7131,15.7296,38000.0
2012-08-21 12:25:00,19.04,19.04,19.04,19.04,17600.0,15.7296,15.7296,15.7296,15.7296,17600.0
2012-08-21 12:30:00,19.04,19.05,19.04,19.04,19600.0,15.7296,15.7379,15.7296,15.7296,19600.0
2012-08-21 12:35:00,19.04,19.05,19.04,19.05,4800.0,15.7296,15.7379,15.7296,15.7379,4800.0
2012-08-21 12:40:00,19.05,19.05,19.04,19.04,14000.0,15.7379,15.7379,15.7296,15.7296,14000.0
2012-08-21 12:45:00,19.04,19.04,19.01,19.02,20400.0,15.7296,15.7296,15.7049,15.7131,20400.0
2012-08-21 12:50:00,19.02,19.03,19.02,19.03,3600.0,15.7131,15.7214,15.7131,15.7214,3600.0
2012-08-21 12:55:00,19.03,19.04,19.02,19.03,8400.0,15.7214,15.7296,15.7131,15.7214,8400.0
2012-08-21 13:00:00,19.03,19.03,19.0,19.02,23200.0,15.7214,15.7214,15.6966,15.7131,23200.0
2012-08-21 13:05:00,19.01,19.01,19.0,19.0,6400.0,15.7049,15.7049,15.6966,15.6966,6400.0
2012-08-21 13:10:00,19.0,19.0,18.97,18.97,60000.0,15.6966,15.6966,15.6718,15.6718,60000.0
2012-08-21 13:15:00,18.98,19.0,18.98,19.0,21200.0,15.6801,15.6966,15.6801,15.6966,21200.0
2012-08-21 13:20:00,19.0,19.0,18.99,18.99,8000.0,15.6966,15.6966,15.6883,15.6883,8000.0
2012-08-21 13:25:00,18.99,18.99,18.98,18.98,6400.0,15.6883,15.6883,15.6801,15.6801,6400.0
2012-08-21 13:30:00,18.99,18.99,18.97,18.98,18000.0,15.6883,15.6883,15.6718,15.6801,18000.0
2012-08-21 13:35:00,18.98,18.98,18.97,18.98,20400.0,15.6801,15.6801,15.6718,15.6801,20400.0
2012-08-21 13:40:00,18.97,18.97,18.94,18.94,54400.0,15.6718,15.6718,15.647,15.647,54400.0
2012-08-21 13:45:00,18.95,18.95,18.93,18.94,15600.0,15.6553,15.6553,15.6388,15.647,15600.0
2012-08-21 13:50:00,18.93,18.93,18.91,18.92,33200.0,15.6388,15.6388,15.6222,15.6305,33200.0
2012-08-21 13:55:00,18.92,18.96,18.92,18.96,23600.0,15.6305,15.6636,15.6305,15.6636,23600.0
2012-08-21 14:00:00,18.96,18.98,18.95,18.98,60000.0,15.6636,15.6801,15.6553,15.6801,60000.0
2012-08-21 14:05:00,18.98,18.98,18.97,18.97,35200.0,15.6801,15.6801,15.6718,15.6718,35200.0
2012-08-21 14:10:00,18.97,18.97,18.96,18.97,28000.0,15.6718,15.6718,15.6636,15.6718,28000.0
2012-08-21 14:15:00,18.97,18.97,18.94,18.94,80800.0,15.6718,15.6718,15.647,15.647,80800.0
2012-08-21 14:20:00,18.94,18.96,18.93,18.96,37200.0,15.647,15.6636,15.6388,15.6636,37200.0
2012-08-21 14:25:00,18.96,18.96,18.94,18.95,77600.0,15.6636,15.6636,15.647,15.6553,77600.0
2012-08-21 14:30:00,18.95,18.97,18.95,18.96,54800.0,15.6553,15.6718,15.6553,15.6636,54800.0
2012-08-21 14:35:00,18.96,18.96,18.92,18.93,72400.0,15.6636,15.6636,15.6305,15.6388,72400.0
2012-08-21 14:40:00,18.93,18.95,18.93,18.94,47200.0,15.6388,15.6553,15.6388,15.647,47200.0
2012-08-21 14:45:00,18.93,18.95,18.93,18.95,56000.0,15.6388,15.6553,15.6388,15.6553,56000.0
2012-08-21 14:50:00,18.95,18.95,18.95,18.95,36400.0,15.6553,15.6553,15.6553,15.6553,36400.0
2012-08-21 14:55:00,18.95,18.95,18.94,18.95,42800.0,15.6553,15.6553,15.647,15.6553,42800.0
2012-08-21 15:00:00,18.95,18.95,18.92,18.93,64000.0,15.6553,15.6553,15.6305,15.6388,64000.0
2012-08-21 15:05:00,18.92,18.92,18.92,18.92,51200.0,15.6305,15.6305,15.6305,15.6305,51200.0
2012-08-21 15:10:00,18.92,18.92,18.89,18.9,84800.0,15.6305,15.6305,15.6057,15.614,84800.0
2012-08-21 15:15:00,18.9,18.9,18.86,18.87,98000.0,15.614,15.614,15.5809,15.5892,98000.0
2012-08-21 15:20:00,18.87,18.89,18.87,18.87,52400.0,15.5892,15.6057,15.5892,15.5892,52400.0
2012-08-21 15:25:00,18.87,18.89,18.86,18.89,28800.0,15.5892,15.6057,15.5809,15.6057,28800.0
2012-08-21 15:30:00,18.88,18.91,18.88,18.88,77200.0,15.5975,15.6222,15.5975,15.5975,77200.0
2012-08-21 15:35:00,18.88,18.92,18.88,18.91,97600.0,15.5975,15.6305,15.5975,15.6222,97600.0
2012-08-21 15:40:00,18.91,18.93,18.91,18.91,90800.0,15.6222,15.6388,15.6222,15.6222,90800.0
2012-08-21 15:45:00,18.9,18.92,18.9,18.92,192400.0,15.614,15.6305,15.614,15.6305,192400.0
2012-08-21 15:50:00,18.92,18.92,18.9,18.9,222800.0,15.6305,15.6305,15.614,15.614,222800.0
2012-08-21 15:55:00,18.9,18.92,18.9,18.91,560000.0,15.614,15.6305,15.614,15.6222,560000.0
2012-08-22 09:30:00,18.88,18.88,18.82,18.83,155200.0,15.5975,15.5975,15.5479,15.5562,155200.0
2012-08-22 09:35:00,18.82,18.85,18.82,18.83,126400.0,15.5479,15.5727,15.5479,15.5562,126400.0
2012-08-22 09:40:00,18.83,18.88,18.83,18.87,41200.0,15.5562,15.5975,15.5562,15.5892,41200.0
2012-08-22 09:45:00,18.89,18.93,18.89,18.91,38400.0,15.6057,15.6388,15.6057,15.6222,38400.0
2012-08-22 09:50:00,18.9,18.92,18.88,18.88,34400.0,15.614,15.6305,15.5975,15.5975,34400.0
2012-08-22 09:55:00,18.87,18.87,18.85,18.86,20000.0,15.5892,15.5892,15.5727,15.5809,20000.0
2012-08-22 10:00:00,18.85,18.89,18.84,18.89,36400.0,15.5727,15.6057,15.5644,15.6057,36400.0
2012-08-22 10:05:00,18.88,18.9,18.87,18.89,40400.0,15.5975,15.614,15.5892,15.6057,40400.0
2012-08-22 10:10:00,18.89,18.89,18.86,18.87,17200.0,15.6057,15.6057,15.5809,15.5892,17200.0
2012-08-22 10:15:00,18.86,18.86,18.85,18.86,8400.0,15.5809,15.5809,15.5727,15.5809,8400.0
2012-08-22 10:20:00,18.86,18.9,18.86,18.89,26400.0,15.5809,15.614,15.5809,15.6057,26400.0
2012-08-22 10:25:00,18.9,18.91,18.89,18.91,18400.0,15.614,15.6222,15.6057,15.6222,18400.0
2012-08-22 10:30:00,18.91,18.92,18.89,18.89,10800.0,15.6222,15.6305,15.6057,15.6057,10800.0
2012-08-22 10:35:00,18.9,18.91,18.89,18.89,13600.0,15.614,15.6222,15.6057,15.6057,13600.0
2012-08-22 10:40:00,18.88,18.89,18.88,18.88,28400.0,15.5975,15.6057,15.5975,15.5975,28400.0
2012-08-22 10:45:00,18.88,18.89,18.84,18.84,24400.0,15.5975,15.6057,15.5644,15.5644,24400.0
2012-08-22 10:50:00,18.84,18.84,18.83,18.84,21600.0,15.5644,15.5644,15.5562,15.5644,21600.0
2012-08-22 10:55:00,18.85,18.85,18.84,18.84,9600.0,15.5727,15.5727,15.5644,15.5644,9600.0
2012-08-22 11:00:00,18.83,18.84,18.81,18.84,28800.0,15.5562,15.5644,15.5396,15.5644,28800.0
2012-08-22 11:05:00,18.84,18.86,18.84,18.85,21200.0,15.5644,15.5809,15.5644,15.5727,21200.0
2012-08-22 11:10:00,18.85,18.85,18.83,18.83,67600.0,15.5727,15.5727,15.5562,15.5562,67600.0
2012-08-22 11:15:00,18.83,18.83,18.82,18.83,22400.0,15.5562,15.5562,15.5479,15.5562,22400.0
2012-08-22 11:20:00,18.82,18.83,18.82,18.83,15600.0,15.5479,15.5562,15.5479,15.5562,15600.0
2012-08-22 11:25:00,18.82,18.83,18.82,18.83,4800.0,15.5479,15.5562,15.5479,15.5562,4800.0
2012-08-22 11:30:00,18.83,18.83,18.81,18.82,16400.0,15.5562,15.5562,15.5396,15.5479,16400.0
2012-08-22 11:35:00,18.82,18.84,18.82,18.84,14000.0,15.5479,15.5644,15.5479,15.5644,14000.0
2012-08-22 11:40:00,18.83,18.84,18.83,18.84,1600.0,15.5562,15.5644,15.5562,15.5644,1600.0
2012-08-22 11:45:00,18.83,18.83,18.83,18.83,21600.0,15.5562,15.5562,15.5562,15.5562,21600.0
2012-08-22 11:50:00,18.83,18.83,18.82,18.83,34400.0,15.5562,15.5562,15.5479,15.5562,34400.0
2012-08-22 11:55:00,18.83,18.85,18.83,18.85,54000.0,15.5562,15.5727,15.5562,15.5727,54000.0
2012-08-22 12:00:00,18.85,18.86,18.85,18.85,14400.0,15.5727,15.5809,15.5727,15.5727,14400.0
2012-08-22 12:05:00,18.85,18.86,18.82,18.83,46400.0,15.5727,15.5809,15.5479,15.5562,46400.0
2012-08-22 12:10:00,18.83,18.83,18.82,18.82,30000.0,15.5562,15.5562,15.5479,15.5479,30000.0
2012-08-22 12:15:00,18.82,18.82,18.81,18.81,32800.0,15.5479,15.5479,15.5396,15.5396,32800.0
2012-08-22 12:20:00,18.81,18.81,18.79,18.8,28800.0,15.5396,15.5396,15.5231,15.5314,28800.0
2012-08-22 12:25:00,18.8,18.82,18.8,18.81,8400.0,15.5314,15.5479,15.5314,15.5396,8400.0
2012-08-22 12:30:00,18.81,18.81,18.79,18.79,16800.0,15.5396,15.5396,15.5231,15.5231,16800.0
2012-08-22 12:35:00,18.79,18.79,18.78,18.78,14000.0,15.5231,15.5231,15.5148,15.5148,14000.0
2012-08-22 12:40:00,18.78,18.8,18.78,18.79,36800.0,15.5148,15.5314,15.5148,15.5231,36800.0
2012-08-22 12:45:00,18.79,18.8,18.79,18.8,6000.0,15.5231,15.5314,15.5231,15.5314,6000.0
2012-08-22 12:50:00,18.8,18.8,18.78,18.79,22000.0,15.5314,15.5314,15.5148,15.5231,22000.0
2012-08-22 12:55:00,18.78,18.79,18.78,18.78,16800.0,15.5148,15.5231,15.5148,15.5148,16800.0
2012-08-22 13:00:00,18.78,18.8,18.78,18.79,26400.0,15.5148,15.5314,15.5148,15.5231,26400.0
2012-08-22 13:05:00,18.79,18.79,18.78,18.78,6400.0,15.5231,15.5231,15.5148,15.5148,6400.0
2012-08-22 13:10:00,18.78,18.79,18.78,18.79,1600.0,15.5148,15.5231,15.5148,15.5231,1600.0
2012-08-22 13:15:00,18.78,18.79,18.78,18.79,1200.0,15.5148,15.5231,15.5148,15.5231,1200.0
2012-08-22 13:20:00,18.8,18.81,18.8,18.81,2000.0,15.5314,15.5396,15.5314,15.5396,2000.0
2012-08-22 13:25:00,18.81,18.81,18.81,18.81,6800.0,15.5396,15.5396,15.5396,15.5396,6800.0
2012-08-22 13:30:00,18.81,18.82,18.8,18.82,18800.0,15.5396,15.5479,15.5314,15.5479,18800.0
2012-08-22 13:35:00,18.81,18.82,18.81,18.81,19600.0,15.5396,15.5479,15.5396,15.5396,19600.0
2012-08-22 13:40:00,18.81,18.82,18.81,18.82,25200.0,15.5396,15.5479,15.5396,15.5479,25200.0
2012-08-22 13:45:00,18.82,18.82,18.8,18.8,11200.0,15.5479,15.5479,15.5314,15.5314,11200.0
2012-08-22 13:50:00,18.8,18.8,18.79,18.79,8000.0,15.5314,15.5314,15.5231,15.5231,8000.0
2012-08-22 13:55:00,18.8,18.82,18.8,18.81,3200.0,15.5314,15.5479,15.5314,15.5396,3200.0
2012-08-22 14:00:00,18.81,18.92,18.81,18.92,286000.0,15.5396,15.6305,15.5396,15.6305,286000.0
2012-08-22 14:05:00,18.9,18.92,18.85,18.86,67600.0,15.614,15.6305,15.5727,15.5809,67600.0
2012-08-22 14:10:00,18.86,18.87,18.82,18.82,96800.0,15.5809,15.5892,15.5479,15.5479,96800.0
2012-08-22 14:15:00,18.83,18.83,18.81,18.83,48000.0,15.5562,15.5562,15.5396,15.5562,48000.0
2012-08-22 14:20:00,18.82,18.82,18.8,18.8,38800.0,15.5479,15.5479,15.5314,15.5314,38800.0
2012-08-22 14:25:00,18.8,18.82,18.8,18.82,13600.0,15.5314,15.5479,15.5314,15.5479,13600.0
2012-08-22 14:30:00,18.83,18.86,18.82,18.86,27200.0,15.5562,15.5809,15.5479,15.5809,27200.0
2012-08-22 14:35:00,18.86,18.88,18.85,18.87,28800.0,15.5809,15.5975,15.5727,15.5892,28800.0
2012-08-22 14:40:00,18.86,18.88,18.86,18.88,20800.0,15.5809,15.5975,15.5809,15.5975,20800.0
2012-08-22 14:45:00,18.88,18.91,18.88,18.88,39200.0,15.5975,15.6222,15.5975,15.5975,39200.0
2012-08-22 14:50:00,18.88,18.9,18.87,18.88,17200.0,15.5975,15.614,15.5892,15.5975,17200.0
2012-08-22 14:55:00,18.89,18.9,18.88,18.89,44800.0,15.6057,15.614,15.5975,15.6057,44800.0
2012-08-22 15:00:00,18.88,18.89,18.86,18.88,35600.0,15.5975,15.6057,15.5809,15.5975,35600.0
2012-08-22 15:05:00,18.88,18.88,18.87,18.88,10800.0,15.5975,15.5975,15.5892,15.5975,10800.0
2012-08-22 15:10:00,18.9,18.91,18.88,18.88,12400.0,15.614,15.6222,15.5975,15.5975,12400.0
2012-08-22 15:15:00,18.88,18.88,18.85,18.86,45200.0,15.5975,15.5975,15.5727,15.5809,45200.0
2012-08-22 15:20:00,18.85,18.86,18.84,18.85,90800.0,15.5727,15.5809,15.5644,15.5727,90800.0
2012-08-22 15:25:00,18.85,18.86,18.85,18.86,35600.0,15.5727,15.5809,15.5727,15.5809,35600.0
2012-08-22 15:30:00,18.85,18.87,18.85,18.85,22400.0,15.5727,15.5892,15.5727,15.5727,22400.0
2012-08-22 15:35:00,18.85,18.86,18.84,18.86,21200.0,15.5727,15.5809,15.5644,15.5809,21200.0
2012-08-22 15:40:00,18.86,18.87,18.85,18.85,36400.0,15.5809,15.5892,15.5727,15.5727,36400.0
2012-08-22 15:45:00,18.85,18.86,18.84,18.86,47600.0,15.5727,15.5809,15.5644,15.5809,47600.0
2012-08-22 15:50:00,18.86,18.87,18.86,18.86,25200.0,15.5809,15.5892,15.5809,15.5809,25200.0
2012-08-22 15:55:00,18.86,18.86,18.85,18.85,257200.0,15.5809,15.5809,15.5727,15.5727,257200.0
2012-08-23 09:30:00,18.83,18.83,18.78,18.78,179600.0,15.5562,15.5562,15.5148,15.5148,179600.0
2012-08-23 09:35:00,18.78,18.79,18.74,18.79,109200.0,15.5148,15.5231,15.4818,15.5231,109200.0
2012-08-23 09:40:00,18.79,18.81,18.78,18.8,135600.0,15.5231,15.5396,15.5148,15.5314,135600.0
2012-08-23 09:45:00,18.8,18.8,18.75,18.75,154400.0,15.5314,15.5314,15.4901,15.4901,154400.0
2012-08-23 09:50:00,18.75,18.78,18.74,18.75,96000.0,15.4901,15.5148,15.4818,15.4901,96000.0
2012-08-23 09:55:00,18.76,18.76,18.72,18.75,83600.0,15.4983,15.4983,15.4653,15.4901,83600.0
2012-08-23 10:00:00,18.74,18.78,18.73,18.75,151200.0,15.4818,15.5148,15.4735,15.4901,151200.0
2012-08-23 10:05:00,18.77,18.77,18.73,18.74,81200.0,15.5066,15.5066,15.4735,15.4818,81200.0
2012-08-23 10:10:00,18.74,18.74,18.71,18.72,22400.0,15.4818,15.4818,15.457,15.4653,22400.0
2012-08-23 10:15:00,18.72,18.74,18.72,18.73,49600.0,15.4653,15.4818,15.4653,15.4735,49600.0
2012-08-23 10:20:00,18.73,18.75,18.73,18.75,23600.0,15.4735,15.4901,15.4735,15.4901,23600.0
2012-08-23 10:25:00,18.75,18.77,18.75,18.76,73200.0,15.4901,15.5066,15.4901,15.4983,73200.0
2012-08-23 10:30:00,18.75,18.8,18.74,18.78,88400.0,15.4901,15.5314,15.4818,15.5148,88400.0
2012-08-23 10:35:00,18.78,18.8,18.78,18.79,24400.0,15.5148,15.5314,15.5148,15.5231,24400.0
2012-08-23 10:40:00,18.78,18.78,18.77,18.78,24400.0,15.5148,15.5148,15.5066,15.5148,24400.0
2012-08-23 10:45:00,18.78,18.81,18.78,18.8,80400.0,15.5148,15.5396,15.5148,15.5314,80400.0
2012-08-23 10:50:00,18.8,18.81,18.79,18.79,50400.0,15.5314,15.5396,15.5231,15.5231,50400.0
2012-08-23 10:55:00,18.79,18.79,18.77,18.78,14400.0,15.5231,15.5231,15.5066,15.5148,14400.0
2012-08-23 11:00:00,18.79,18.79,18.75,18.75,46000.0,15.5231,15.5231,15.4901,15.4901,46000.0
2012-08-23 11:05:00,18.75,18.77,18.75,18.77,12800.0,15.4901,15.5066,15.4901,15.5066,12800.0
2012-08-23 11:10:00,18.77,18.8,18.76,18.79,37600.0,15.5066,15.5314,15.4983,15.5231,37600.0
2012-08-23 11:15:00,18.8,18.8,18.79,18.79,24800.0,15.5314,15.5314,15.5231,15.5231,24800.0
2012-08-23 11:20:00,18.78,18.78,18.77,18.78,19600.0,15.5148,15.5148,15.5066,15.5148,19600.0
2012-08-23 11:25:00,18.78,18.8,18.78,18.8,10800.0,15.5148,15.5314,15.5148,15.5314,10800.0
2012-08-23 11:30:00,18.8,18.8,18.78,18.78,18800.0,15.5314,15.5314,15.5148,15.5148,18800.0
2012-08-23 11:35:00,18.78,18.8,18.78,18.78,13600.0,15.5148,15.5314,15.5148,15.5148,13600.0
2012-08-23 11:40:00,18.78,18.79,18.78,18.79,15600.0,15.5148,15.5231,15.5148,15.5231,15600.0
2012-08-23 11:45:00,18.79,18.79,18.78,18.78,12400.0,15.5231,15.5231,15.5148,15.5148,12400.0
2012-08-23 11:50:00,18.77,18.77,18.76,18.77,6400.0,15.5066,15.5066,15.4983,15.5066,6400.0
2012-08-23 11:55:00,18.77,18.8,18.77,18.79,10400.0,15.5066,15.5314,15.5066,15.5231,10400.0
2012-08-23 12:00:00,18.79,18.79,18.74,18.74,25200.0,15.5231,15.5231,15.4818,15.4818,25200.0
2012-08-23 12:05:00,18.73,18.75,18.73,18.74,39600.0,15.4735,15.4901,15.4735,15.4818,39600.0
2012-08-23 12:10:00,18.74,18.74,18.72,18.72,22800.0,15.4818,15.4818,15.4653,15.4653,22800.0
2012-08-23 12:15:00,18.72,18.72,18.7,18.72,28400.0,15.4653,15.4653,15.4488,15.4653,28400.0
2012-08-23 12:20:00,18.72,18.73,18.7,18.73,31600.0,15.4653,15.4735,15.4488,15.4735,31600.0
2012-08-23 12:25:00,18.73,18.73,18.72,18.72,7600.0,15.4735,15.4735,15.4653,15.4653,7600.0
2012-08-23 12:30:00,18.73,18.73,18.73,18.73,800.0,15.4735,15.4735,15.4735,15.4735,800.0
2012-08-23 12:35:00,18.73,18.73,18.72,18.73,31200.0,15.4735,15.4735,15.4653,15.4735,31200.0
2012-08-23 12:40:00,18.73,18.75,18.73,18.75,10000.0,15.4735,15.4901,15.4735,15.4901,10000.0
2012-08-23 12:45:00,18.75,18.75,18.73,18.74,24400.0,15.4901,15.4901,15.4735,15.4818,24400.0
2012-08-23 12:50:00,18.74,18.74,18.73,18.73,6800.0,15.4818,15.4818,15.4735,15.4735,6800.0
2012-08-23 12:55:00,18.73,18.73,18.71,18.72,10800.0,15.4735,15.4735,15.457,15.4653,10800.0
2012-08-23 13:00:00,18.71,18.71,18.7,18.7,12000.0,15.457,15.457,15.4488,15.4488,12000.0
2012-08-23 13:05:00,18.7,18.71,18.7,18.71,12000.0,15.4488,15.457,15.4488,15.457,12000.0
2012-08-23 13:10:00,18.71,18.72,18.68,18.68,23200.0,15.457,15.4653,15.4322,15.4322,23200.0
2012-08-23 13:15:00,18.68,18.7,18.68,18.7,7600.0,15.4322,15.4488,15.4322,15.4488,7600.0
2012-08-23 13:20:00,18.7,18.7,18.67,18.67,20000.0,15.4488,15.4488,15.424,15.424,20000.0
2012-08-23 13:25:00,18.67,18.68,18.66,18.68,14400.0,15.424,15.4322,15.4157,15.4322,14400.0
2012-08-23 13:30:00,18.68,18.69,18.68,18.69,3600.0,15.4322,15.4405,15.4322,15.4405,3600.0
2012-08-23 13:35:00,18.71,18.71,18.68,18.68,10800.0,15.457,15.457,15.4322,15.4322,10800.0
2012-08-23 13:40:00,18.68,18.7,18.68,18.7,4400.0,15.4322,15.4488,15.4322,15.4488,4400.0
2012-08-23 13:45:00,18.7,18.7,18.69,18.7,11200.0,15.4488,15.4488,15.4405,15.4488,11200.0
2012-08-23 13:50:00,18.7,18.71,18.68,18.71,60400.0,15.4488,15.457,15.4322,15.457,60400.0
2012-08-23 13:55:00,18.71,18.71,18.7,18.71,19200.0,15.457,15.457,15.4488,15.457,19200.0
2012-08-23 14:00:00,18.71,18.71,18.7,18.7,5600.0,15.457,15.457,15.4488,15.4488,5600.0
2012-08-23 14:05:00,18.7,18.72,18.7,18.72,24400.0,15.4488,15.4653,15.4488,15.4653,24400.0
2012-08-23 14:10:00,18.72,18.72,18.72,18.72,6400.0,15.4653,15.4653,15.4653,15.4653,6400.0
2012-08-23 14:15:00,18.72,18.72,18.71,18.71,5200.0,15.4653,15.4653,15.457,15.457,5200.0
2012-08-23 14:20:00,18.7,18.72,18.7,18.72,24400.0,15.4488,15.4653,15.4488,15.4653,24400.0
2012-08-23 14:25:00,18.72,18.73,18.71,18.71,83600.0,15.4653,15.4735,15.457,15.457,83600.0
2012-08-23 14:30:00,18.71,18.71,18.7,18.71,20400.0,15.457,15.457,15.4488,15.457,20400.0
2012-08-23 14:35:00,18.71,18.73,18.71,18.73,11200.0,15.457,15.4735,15.457,15.4735,11200.0
2012-08-23 14:40:00,18.72,18.75,18.72,18.75,23600.0,15.4653,15.4901,15.4653,15.4901,23600.0
2012-08-23 14:45:00,18.75,18.78,18.75,18.78,65600.0,15.4901,15.5148,15.4901,15.5148,65600.0
2012-08-23 14:50:00,18.77,18.77,18.76,18.76,9600.0,15.5066,15.5066,15.4983,15.4983,9600.0
2012-08-23 14:55:00,18.77,18.77,18.75,18.75,29600.0,15.5066,15.5066,15.4901,15.4901,29600.0
2012-08-23 15:00:00,18.75,18.76,18.75,18.75,11200.0,15.4901,15.4983,15.4901,15.4901,11200.0
2012-08-23 15:05:00,18.75,18.78,18.75,18.78,18000.0,15.4901,15.5148,15.4901,15.5148,18000.0
2012-08-23 15:10:00,18.78,18.79,18.77,18.77,31600.0,15.5148,15.5231,15.5066,15.5066,31600.0
2012-08-23 15:15:00,18.77,18.78,18.76,18.77,28400.0,15.5066,15.5148,15.4983,15.5066,28400.0
2012-08-23 15:20:00,18.77,18.77,18.72,18.73,40800.0,15.5066,15.5066,15.4653,15.4735,40800.0
2012-08-23 15:25:00,18.73,18.75,18.73,18.74,48400.0,15.4735,15.4901,15.4735,15.4818,48400.0
2012-08-23 15:30:00,18.74,18.75,18.73,18.74,46800.0,15.4818,15.4901,15.4735,15.4818,46800.0
2012-08-23 15:35:00,18.74,18.76,18.73,18.74,51200.0,15.4818,15.4983,15.4735,15.4818,51200.0
2012-08-23 15:40:00,18.74,18.75,18.73,18.73,26000.0,15.4818,15.4901,15.4735,15.4735,26000.0
2012-08-23 15:45:00,18.73,18.74,18.73,18.74,34800.0,15.4735,15.4818,15.4735,15.4818,34800.0
2012-08-23 15:50:00,18.73,18.74,18.72,18.73,39600.0,15.4735,15.4818,15.4653,15.4735,39600.0
2012-08-23 15:55:00,18.73,18.74,18.72,18.73,240000.0,15.4735,15.4818,15.4653,15.4735,240000.0
2012-08-24 09:30:00,18.68,18.69,18.65,18.67,101600.0,15.4322,15.4405,15.4074,15.424,101600.0
2012-08-24 09:35:00,18.67,18.71,18.65,18.65,82400.0,15.424,15.457,15.4074,15.4074,82400.0
2012-08-24 09:40:00,18.65,18.68,18.65,18.66,58400.0,15.4074,15.4322,15.4074,15.4157,58400.0
2012-08-24 09:45:00,18.68,18.7,18.67,18.7,32800.0,15.4322,15.4488,15.424,15.4488,32800.0
2012-08-24 09:50:00,18.7,18.7,18.67,18.67,33600.0,15.4488,15.4488,15.424,15.424,33600.0
2012-08-24 09:55:00,18.67,18.67,18.64,18.64,26000.0,15.424,15.424,15.3992,15.3992,26000.0
2012-08-24 10:00:00,18.64,18.66,18.64,18.65,51600.0,15.3992,15.4157,15.3992,15.4074,51600.0
2012-08-24 10:05:00,18.65,18.67,18.65,18.66,10800.0,15.4074,15.424,15.4074,15.4157,10800.0
2012-08-24 10:10:00,18.66,18.69,18.66,18.68,19200.0,15.4157,15.4405,15.4157,15.4322,19200.0
2012-08-24 10:15:00,18.67,18.68,18.67,18.68,4400.0,15.424,15.4322,15.424,15.4322,4400.0
2012-08-24 10:20:00,18.68,18.7,18.68,18.68,43200.0,15.4322,15.4488,15.4322,15.4322,43200.0
2012-08-24 10:25:00,18.68,18.68,18.67,18.67,14400.0,15.4322,15.4322,15.424,15.424,14400.0
2012-08-24 10:30:00,18.67,18.7,18.67,18.7,32400.0,15.424,15.4488,15.424,15.4488,32400.0
2012-08-24 10:35:00,18.7,18.73,18.68,18.73,46400.0,15.4488,15.4735,15.4322,15.4735,46400.0
2012-08-24 10:40:00,18.73,18.74,18.72,18.73,30400.0,15.4735,15.4818,15.4653,15.4735,30400.0
2012-08-24 10:45:00,18.73,18.75,18.72,18.72,59200.0,15.4735,15.4901,15.4653,15.4653,59200.0
2012-08-24 10:50:00,18.72,18.73,18.72,18.72,30800.0,15.4653,15.4735,15.4653,15.4653,30800.0
2012-08-24 10:55:00,18.72,18.74,18.72,18.74,35200.0,15.4653,15.4818,15.4653,15.4818,35200.0
2012-08-24 11:00:00,18.74,18.78,18.74,18.78,59200.0,15.4818,15.5148,15.4818,15.5148,59200.0
2012-08-24 11:05:00,18.77,18.78,18.76,18.77,34800.0,15.5066,15.5148,15.4983,15.5066,34800.0
2012-08-24 11:10:00,18.77,18.77,18.75,18.75,50800.0,15.5066,15.5066,15.4901,15.4901,50800.0
2012-08-24 11:15:00,18.75,18.84,18.75,18.84,156000.0,15.4901,15.5644,15.4901,15.5644,156000.0
2012-08-24 11:20:00,18.83,18.85,18.81,18.81,53600.0,15.5562,15.5727,15.5396,15.5396,53600.0
2012-08-24 11:25:00,18.82,18.82,18.8,18.8,26800.0,15.5479,15.5479,15.5314,15.5314,26800.0
2012-08-24 11:30:00,18.81,18.82,18.81,18.81,20000.0,15.5396,15.5479,15.5396,15.5396,20000.0
2012-08-24 11:35:00,18.8,18.81,18.8,18.8,8000.0,15.5314,15.5396,15.5314,15.5314,8000.0
2012-08-24 11:40:00,18.8,18.8,18.78,18.78,11200.0,15.5314,15.5314,15.5148,15.5148,11200.0
2012-08-24 11:45:00,18.78,18.79,18.75,18.76,20400.0,15.5148,15.5231,15.4901,15.4983,20400.0
2012-08-24 11:50:00,18.75,18.77,18.75,18.76,17200.0,15.4901,15.5066,15.4901,15.4983,17200.0
2012-08-24 11:55:00,18.75,18.77,18.75,18.75,10800.0,15.4901,15.5066,15.4901,15.4901,10800.0
2012-08-24 12:00:00,18.75,18.75,18.73,18.75,32800.0,15.4901,15.4901,15.4735,15.4901,32800.0
2012-08-24 12:05:00,18.75,18.76,18.75,18.75,12000.0,15.4901,15.4983,15.4901,15.4901,12000.0
2012-08-24 12:10:00,18.75,18.76,18.75,18.75,16400.0,15.4901,15.4983,15.4901,15.4901,16400.0
2012-08-24 12:15:00,18.75,18.76,18.75,18.75,24000.0,15.4901,15.4983,15.4901,15.4901,24000.0
2012-08-24 12:20:00,18.75,18.77,18.75,18.77,18000.0,15.4901,15.5066,15.4901,15.5066,18000.0
2012-08-24 12:25:00,18.77,18.78,18.77,18.78,11600.0,15.5066,15.5148,15.5066,15.5148,11600.0
2012-08-24 12:30:00,18.78,18.79,18.78,18.78,20400.0,15.5148,15.5231,15.5148,15.5148,20400.0
2012-08-24 12:35:00,18.79,18.79,18.78,18.78,15200.0,15.5231,15.5231,15.5148,15.5148,15200.0
2012-08-24 12:40:00,18.78,18.78,18.78,18.78,4000.0,15.5148,15.5148,15.5148,15.5148,4000.0
2012-08-24 12:45:00,18.79,18.79,18.78,18.79,11600.0,15.5231,15.5231,15.5148,15.5231,11600.0
2012-08-24 12:50:00,18.79,18.79,18.79,18.79,10000.0,15.5231,15.5231,15.5231,15.5231,10000.0
2012-08-24 12:55:00,18.79,18.81,18.79,18.79,41600.0,15.5231,15.5396,15.5231,15.5231,41600.0
2012-08-24 13:00:00,18.79,18.79,18.78,18.78,30400.0,15.5231,15.5231,15.5148,15.5148,30400.0
2012-08-24 13:05:00,18.78,18.8,18.78,18.79,12000.0,15.5148,15.5314,15.5148,15.5231,12000.0
2012-08-24 13:10:00,18.79,18.8,18.79,18.8,21600.0,15.5231,15.5314,15.5231,15.5314,21600.0
2012-08-24 13:15:00,18.79,18.8,18.79,18.8,11200.0,15.5231,15.5314,15.5231,15.5314,11200.0
2012-08-24 13:20:00,18.8,18.8,18.8,18.8,3200.0,15.5314,15.5314,15.5314,15.5314,3200.0
2012-08-24 13:25:00,18.8,18.8,18.79,18.79,11200.0,15.5314,15.5314,15.5231,15.5231,11200.0
2012-08-24 13:30:00,18.8,18.81,18.8,18.81,23200.0,15.5314,15.5396,15.5314,15.5396,23200.0
2012-08-24 13:35:00,18.81,18.81,18.8,18.81,16000.0,15.5396,15.5396,15.5314,15.5396,16000.0
2012-08-24 13:40:00,18.81,18.82,18.8,18.82,64400.0,15.5396,15.5479,15.5314,15.5479,64400.0
2012-08-24 13:45:00,18.82,18.84,18.82,18.83,30400.0,15.5479,15.5644,15.5479,15.5562,30400.0
2012-08-24 13:50:00,18.83,18.83,18.83,18.83,3600.0,15.5562,15.5562,15.5562,15.5562,3600.0
2012-08-24 13:55:00,18.83,18.83,18.8,18.8,23600.0,15.5562,15.5562,15.5314,15.5314,23600.0
2012-08-24 14:00:00,18.8,18.81,18.8,18.8,20400.0,15.5314,15.5396,15.5314,15.5314,20400.0
2012-08-24 14:05:00,18.8,18.8,18.78,18.79,39600.0,15.5314,15.5314,15.5148,15.5231,39600.0
2012-08-24 14:10:00,18.78,18.79,18.78,18.78,14000.0,15.5148,15.5231,15.5148,15.5148,14000.0
2012-08-24 14:15:00,18.78,18.79,18.78,18.79,6400.0,15.5148,15.5231,15.5148,15.5231,6400.0
2012-08-24 14:20:00,18.79,18.79,18.78,18.79,12800.0,15.5231,15.5231,15.5148,15.5231,12800.0
2012-08-24 14:25:00,18.79,18.8,18.79,18.8,7200.0,15.5231,15.5314,15.5231,15.5314,7200.0
2012-08-24 14:30:00,18.8,18.81,18.8,18.8,16400.0,15.5314,15.5396,15.5314,15.5314,16400.0
2012-08-24 14:35:00,18.8,18.8,18.78,18.78,14000.0,15.5314,15.5314,15.5148,15.5148,14000.0
2012-08-24 14:40:00,18.78,18.79,18.77,18.79,16000.0,15.5148,15.5231,15.5066,15.5231,16000.0
2012-08-24 14:45:00,18.79,18.79,18.78,18.78,18800.0,15.5231,15.5231,15.5148,15.5148,18800.0
2012-08-24 14:50:00,18.78,18.78,18.78,18.78,8000.0,15.5148,15.5148,15.5148,15.5148,8000.0
2012-08-24 14:55:00,18.77,18.78,18.77,18.78,7600.0,15.5066,15.5148,15.5066,15.5148,7600.0
2012-08-24 15:00:00,18.78,18.79,18.77,18.79,52800.0,15.5148,15.5231,15.5066,15.5231,52800.0
2012-08-24 15:05:00,18.78,18.79,18.77,18.78,262000.0,15.5148,15.5231,15.5066,15.5148,262000.0
2012-08-24 15:10:00,18.78,18.8,18.78,18.8,73200.0,15.5148,15.5314,15.5148,15.5314,73200.0
2012-08-24 15:15:00,18.8,18.83,18.8,18.82,58000.0,15.5314,15.5562,15.5314,15.5479,58000.0
2012-08-24 15:20:00,18.82,18.82,18.81,18.82,13200.0,15.5479,15.5479,15.5396,15.5479,13200.0
2012-08-24 15:25:00,18.82,18.82,18.81,18.82,32000.0,15.5479,15.5479,15.5396,15.5479,32000.0
2012-08-24 15:30:00,18.82,18.83,18.82,18.82,44400.0,15.5479,15.5562,15.5479,15.5479,44400.0
2012-08-24 15:35:00,18.82,18.82,18.8,18.81,34400.0,15.5479,15.5479,15.5314,15.5396,34400.0
2012-08-24 15:40:00,18.81,18.83,18.81,18.82,42800.0,15.5396,15.5562,15.5396,15.5479,42800.0
2012-08-24 15:45:00,18.83,18.84,18.81,18.81,66400.0,15.5562,15.5644,15.5396,15.5396,66400.0
2012-08-24 15:50:00,18.81,18.81,18.77,18.77,93600.0,15.5396,15.5396,15.5066,15.5066,93600.0
2012-08-24 15:55:00,18.77,18.79,18.76,18.77,149200.0,15.5066,15.5231,15.4983,15.5066,149200.0
2012-08-27 09:30:00,18.88,18.88,18.84,18.85,76000.0,15.5975,15.5975,15.5644,15.5727,76000.0
2012-08-27 09:35:00,18.86,18.86,18.81,18.81,33200.0,15.5809,15.5809,15.5396,15.5396,33200.0
2012-08-27 09:40:00,18.8,18.8,18.77,18.77,12000.0,15.5314,15.5314,15.5066,15.5066,12000.0
2012-08-27 09:45:00,18.77,18.79,18.77,18.79,16000.0,15.5066,15.5231,15.5066,15.5231,16000.0
2012-08-27 09:50:00,18.79,18.79,18.76,18.79,19600.0,15.5231,15.5231,15.4983,15.5231,19600.0
2012-08-27 09:55:00,18.78,18.78,18.75,18.75,14800.0,15.5148,15.5148,15.4901,15.4901,14800.0
2012-08-27 10:00:00,18.74,18.75,18.73,18.75,18400.0,15.4818,15.4901,15.4735,15.4901,18400.0
2012-08-27 10:05:00,18.77,18.77,18.75,18.76,8000.0,15.5066,15.5066,15.4901,15.4983,8000.0
2012-08-27 10:10:00,18.76,18.77,18.76,18.76,54000.0,15.4983,15.5066,15.4983,15.4983,54000.0
2012-08-27 10:15:00,18.77,18.8,18.77,18.8,10800.0,15.5066,15.5314,15.5066,15.5314,10800.0
2012-08-27 10:20:00,18.79,18.8,18.78,18.8,9200.0,15.5231,15.5314,15.5148,15.5314,9200.0
2012-08-27 10:25:00,18.79,18.79,18.77,18.77,12800.0,15.5231,15.5231,15.5066,15.5066,12800.0
2012-08-27 10:30:00,18.77,18.77,18.77,18.77,0.0,15.5066,15.5066,15.5066,15.5066,0.0
2012-08-27 10:35:00,18.79,18.8,18.78,18.79,6000.0,15.5231,15.5314,15.5148,15.5231,6000.0
2012-08-27 10:40:00,18.79,18.79,18.78,18.78,6400.0,15.5231,15.5231,15.5148,15.5148,6400.0
2012-08-27 10:45:00,18.79,18.79,18.78,18.78,14000.0,15.5231,15.5231,15.5148,15.5148,14000.0
2012-08-27 10:50:00,18.78,18.79,18.77,18.77,26000.0,15.5148,15.5231,15.5066,15.5066,26000.0
2012-08-27 10:55:00,18.75,18.78,18.75,18.78,16800.0,15.4901,15.5148,15.4901,15.5148,16800.0
2012-08-27 11:00:00,18.77,18.79,18.77,18.79,16800.0,15.5066,15.5231,15.5066,15.5231,16800.0
2012-08-27 11:05:00,18.79,18.83,18.79,18.82,63200.0,15.5231,15.5562,15.5231,15.5479,63200.0
2012-08-27 11:10:00,18.82,18.84,18.82,18.84,32400.0,15.5479,15.5644,15.5479,15.5644,32400.0
2012-08-27 11:15:00,18.83,18.9,18.83,18.9,136400.0,15.5562,15.614,15.5562,15.614,136400.0
2012-08-27 11:20:00,18.9,18.91,18.88,18.89,56800.0,15.614,15.6222,15.5975,15.6057,56800.0
2012-08-27 11:25:00,18.89,18.9,18.89,18.9,17200.0,15.6057,15.614,15.6057,15.614,17200.0
2012-08-27 11:30:00,18.9,18.91,18.89,18.89,68400.0,15.614,15.6222,15.6057,15.6057,68400.0
2012-08-27 11:35:00,18.88,18.89,18.88,18.89,11200.0,15.5975,15.6057,15.5975,15.6057,11200.0
2012-08-27 11:40:00,18.88,18.88,18.87,18.87,13200.0,15.5975,15.5975,15.5892,15.5892,13200.0
2012-08-27 11:45:00,18.87,18.87,18.86,18.87,16800.0,15.5892,15.5892,15.5809,15.5892,16800.0
2012-08-27 11:50:00,18.87,18.87,18.85,18.86,4800.0,15.5892,15.5892,15.5727,15.5809,4800.0
2012-08-27 11:55:00,18.86,18.86,18.86,18.86,0.0,15.5809,15.5809,15.5809,15.5809,0.0
2012-08-27 12:00:00,18.85,18.86,18.85,18.85,31600.0,15.5727,15.5809,15.5727,15.5727,31600.0
2012-08-27 12:05:00,18.86,18.86,18.85,18.85,4000.0,15.5809,15.5809,15.5727,15.5727,4000.0
2012-08-27 12:10:00,18.85,18.87,18.85,18.86,10800.0,15.5727,15.5892,15.5727,15.5809,10800.0
2012-08-27 12:15:00,18.87,18.87,18.85,18.85,18000.0,15.5892,15.5892,15.5727,15.5727,18000.0
2012-08-27 12:20:00,18.85,18.85,18.83,18.83,18400.0,15.5727,15.5727,15.5562,15.5562,18400.0
2012-08-27 12:25:00,18.83,18.83,18.81,18.83,32800.0,15.5562,15.5562,15.5396,15.5562,32800.0
2012-08-27 12:30:00,18.83,18.83,18.82,18.82,10800.0,15.5562,15.5562,15.5479,15.5479,10800.0
2012-08-27 12:35:00,18.82,18.83,18.82,18.83,18400.0,15.5479,15.5562,15.5479,15.5562,18400.0
2012-08-27 12:40:00,18.83,18.84,18.82,18.84,16800.0,15.5562,15.5644,15.5479,15.5644,16800.0
2012-08-27 12:45:00,18.84,18.84,18.84,18.84,7200.0,15.5644,15.5644,15.5644,15.5644,7200.0
2012-08-27 12:50:00,18.84,18.84,18.84,18.84,10800.0,15.5644,15.5644,15.5644,15.5644,10800.0
2012-08-27 12:55:00,18.84,18.85,18.84,18.84,5200.0,15.5644,15.5727,15.5644,15.5644,5200.0
2012-08-27 13:00:00,18.84,18.84,18.83,18.83,22400.0,15.5644,15.5644,15.5562,15.5562,22400.0
2012-08-27 13:05:00,18.83,18.83,18.82,18.83,11600.0,15.5562,15.5562,15.5479,15.5562,11600.0
2012-08-27 13:10:00,18.83,18.84,18.83,18.84,20400.0,15.5562,15.5644,15.5562,15.5644,20400.0
2012-08-27 13:15:00,18.84,18.84,18.83,18.83,11600.0,15.5644,15.5644,15.5562,15.5562,11600.0
2012-08-27 13:20:00,18.83,18.84,18.83,18.84,7600.0,15.5562,15.5644,15.5562,15.5644,7600.0
2012-08-27 13:25:00,18.84,18.85,18.84,18.85,8000.0,15.5644,15.5727,15.5644,15.5727,8000.0
2012-08-27 13:30:00,18.85,18.85,18.84,18.84,15600.0,15.5727,15.5727,15.5644,15.5644,15600.0
2012-08-27 13:35:00,18.84,18.84,18.83,18.83,9600.0,15.5644,15.5644,15.5562,15.5562,9600.0
2012-08-27 13:40:00,18.82,18.82,18.8,18.8,37600.0,15.5479,15.5479,15.5314,15.5314,37600.0
2012-08-27 13:45:00,18.8,18.8,18.79,18.79,16000.0,15.5314,15.5314,15.5231,15.5231,16000.0
2012-08-27 13:50:00,18.79,18.81,18.79,18.8,34400.0,15.5231,15.5396,15.5231,15.5314,34400.0
2012-08-27 13:55:00,18.8,18.8,18.79,18.79,26000.0,15.5314,15.5314,15.5231,15.5231,26000.0
2012-08-27 14:00:00,18.79,18.8,18.79,18.8,15200.0,15.5231,15.5314,15.5231,15.5314,15200.0
2012-08-27 14:05:00,18.8,18.81,18.8,18.8,13600.0,15.5314,15.5396,15.5314,15.5314,13600.0
2012-08-27 14:10:00,18.8,18.81,18.8,18.8,8000.0,15.5314,15.5396,15.5314,15.5314,8000.0
2012-08-27 14:15:00,18.8,18.8,18.78,18.79,38000.0,15.5314,15.5314,15.5148,15.5231,38000.0
2012-08-27 14:20:00,18.79,18.8,18.79,18.8,15200.0,15.5231,15.5314,15.5231,15.5314,15200.0
2012-08-27 14:25:00,18.8,18.81,18.8,18.8,7600.0,15.5314,15.5396,15.5314,15.5314,7600.0
2012-08-27 14:30:00,18.81,18.82,18.81,18.82,9200.0,15.5396,15.5479,15.5396,15.5479,9200.0
2012-08-27 14:35:00,18.82,18.82,18.81,18.82,8800.0,15.5479,15.5479,15.5396,15.5479,8800.0
2012-08-27 14:40:00,18.82,18.83,18.82,18.82,8400.0,15.5479,15.5562,15.5479,15.5479,8400.0
2012-08-27 14:45:00,18.82,18.82,18.8,18.8,12400.0,15.5479,15.5479,15.5314,15.5314,12400.0
2012-08-27 14:50:00,18.81,18.82,18.81,18.82,4000.0,15.5396,15.5479,15.5396,15.5479,4000.0
2012-08-27 14:55:00,18.82,18.83,18.81,18.81,10800.0,15.5479,15.5562,15.5396,15.5396,10800.0
2012-08-27 15:00:00,18.81,18.82,18.81,18.82,32800.0,15.5396,15.5479,15.5396,15.5479,32800.0
2012-08-27 15:05:00,18.81,18.82,18.8,18.8,35200.0,15.5396,15.5479,15.5314,15.5314,35200.0
2012-08-27 15:10:00,18.8,18.8,18.79,18.8,13600.0,15.5314,15.5314,15.5231,15.5314,13600.0
2012-08-27 15:15:00,18.8,18.8,18.8,18.8,5200.0,15.5314,15.5314,15.5314,15.5314,5200.0
2012-08-27 15:20:00,18.79,18.8,18.79,18.8,13600.0,15.5231,15.5314,15.5231,15.5314,13600.0
2012-08-27 15:25:00,18.81,18.81,18.8,18.8,13600.0,15.5396,15.5396,15.5314,15.5314,13600.0
2012-08-27 15:30:00,18.8,18.81,18.8,18.8,18800.0,15.5314,15.5396,15.5314,15.5314,18800.0
2012-08-27 15:35:00,18.8,18.81,18.78,18.78,40000.0,15.5314,15.5396,15.5148,15.5148,40000.0
2012-08-27 15:40:00,18.79,18.8,18.78,18.8,23600.0,15.5231,15.5314,15.5148,15.5314,23600.0
2012-08-27 15:45:00,18.8,18.8,18.78,18.79,26800.0,15.5314,15.5314,15.5148,15.5231,26800.0
2012-08-27 15:50:00,18.79,18.8,18.78,18.78,46400.0,15.5231,15.5314,15.5148,15.5148,46400.0
2012-08-27 15:55:00,18.78,18.82,18.77,18.82,274400.0,15.5148,15.5479,15.5066,15.5479,274400.0
2012-08-28 09:30:00,18.82,18.84,18.8,18.81,80800.0,15.5479,15.5644,15.5314,15.5396,80800.0
2012-08-28 09:35:00,18.81,18.86,18.81,18.86,44800.0,15.5396,15.5809,15.5396,15.5809,44800.0
2012-08-28 09:40:00,18.86,18.89,18.86,18.88,58400.0,15.5809,15.6057,15.5809,15.5975,58400.0
2012-08-28 09:45:00,18.88,18.89,18.88,18.89,33600.0,15.5975,15.6057,15.5975,15.6057,33600.0
2012-08-28 09:50:00,18.89,18.9,18.83,18.83,28000.0,15.6057,15.614,15.5562,15.5562,28000.0
2012-08-28 09:55:00,18.84,18.84,18.8,18.82,21600.0,15.5644,15.5644,15.5314,15.5479,21600.0
2012-08-28 10:00:00,18.82,18.82,18.77,18.81,89200.0,15.5479,15.5479,15.5066,15.5396,89200.0
2012-08-28 10:05:00,18.8,18.84,18.79,18.82,43200.0,15.5314,15.5644,15.5231,15.5479,43200.0
2012-08-28 10:10:00,18.82,18.86,18.82,18.84,44000.0,15.5479,15.5809,15.5479,15.5644,44000.0
2012-08-28 10:15:00,18.84,18.86,18.84,18.85,40400.0,15.5644,15.5809,15.5644,15.5727,40400.0
2012-08-28 10:20:00,18.86,18.92,18.86,18.91,94400.0,15.5809,15.6305,15.5809,15.6222,94400.0
2012-08-28 10:25:00,18.91,18.92,18.91,18.92,29200.0,15.6222,15.6305,15.6222,15.6305,29200.0
2012-08-28 10:30:00,18.91,18.94,18.91,18.91,54800.0,15.6222,15.647,15.6222,15.6222,54800.0
2012-08-28 10:35:00,18.91,18.92,18.91,18.92,28800.0,15.6222,15.6305,15.6222,15.6305,28800.0
2012-08-28 10:40:00,18.92,18.93,18.91,18.91,16400.0,15.6305,15.6388,15.6222,15.6222,16400.0
2012-08-28 10:45:00,18.91,18.92,18.91,18.91,8800.0,15.6222,15.6305,15.6222,15.6222,8800.0
2012-08-28 10:50:00,18.91,18.92,18.91,18.92,15200.0,15.6222,15.6305,15.6222,15.6305,15200.0
2012-08-28 10:55:00,18.91,18.91,18.85,18.86,104000.0,15.6222,15.6222,15.5727,15.5809,104000.0
2012-08-28 11:00:00,18.85,18.86,18.84,18.86,30000.0,15.5727,15.5809,15.5644,15.5809,30000.0
2012-08-28 11:05:00,18.86,18.87,18.85,18.87,9600.0,15.5809,15.5892,15.5727,15.5892,9600.0
2012-08-28 11:10:00,18.87,18.87,18.84,18.84,14800.0,15.5892,15.5892,15.5644,15.5644,14800.0
2012-08-28 11:15:00,18.84,18.85,18.82,18.85,62400.0,15.5644,15.5727,15.5479,15.5727,62400.0
2012-08-28 11:20:00,18.84,18.85,18.84,18.85,10000.0,15.5644,15.5727,15.5644,15.5727,10000.0
2012-08-28 11:25:00,18.86,18.86,18.86,18.86,12000.0,15.5809,15.5809,15.5809,15.5809,12000.0
2012-08-28 11:30:00,18.86,18.86,18.85,18.86,10800.0,15.5809,15.5809,15.5727,15.5809,10800.0
2012-08-28 11:35:00,18.86,18.88,18.86,18.87,52400.0,15.5809,15.5975,15.5809,15.5892,52400.0
2012-08-28 11:40:00,18.87,18.87,18.86,18.86,16800.0,15.5892,15.5892,15.5809,15.5809,16800.0
2012-08-28 11:45:00,18.87,18.89,18.87,18.89,148400.0,15.5892,15.6057,15.5892,15.6057,148400.0
2012-08-28 11:50:00,18.89,18.89,18.88,18.88,2400.0,15.6057,15.6057,15.5975,15.5975,2400.0
2012-08-28 11:55:00,18.89,18.9,18.89,18.89,11200.0,15.6057,15.614,15.6057,15.6057,11200.0
2012-08-28 12:00:00,18.89,18.91,18.89,18.91,24800.0,15.6057,15.6222,15.6057,15.6222,24800.0
2012-08-28 12:05:00,18.92,18.92,18.91,18.91,6400.0,15.6305,15.6305,15.6222,15.6222,6400.0
2012-08-28 12:10:00,18.91,18.91,18.91,18.91,8400.0,15.6222,15.6222,15.6222,15.6222,8400.0
2012-08-28 12:15:00,18.91,18.91,18.91,18.91,8800.0,15.6222,15.6222,15.6222,15.6222,8800.0
2012-08-28 12:20:00,18.9,18.9,18.9,18.9,4800.0,15.614,15.614,15.614,15.614,4800.0
2012-08-28 12:25:00,18.9,18.91,18.9,18.9,6400.0,15.614,15.6222,15.614,15.614,6400.0
2012-08-28 12:30:00,18.9,18.9,18.89,18.89,18800.0,15.614,15.614,15.6057,15.6057,18800.0
2012-08-28 12:35:00,18.9,18.91,18.9,18.9,6800.0,15.614,15.6222,15.614,15.614,6800.0
2012-08-28 12:40:00,18.9,18.9,18.9,18.9,14000.0,15.614,15.614,15.614,15.614,14000.0
2012-08-28 12:45:00,18.9,18.91,18.9,18.9,10400.0,15.614,15.6222,15.614,15.614,10400.0
2012-08-28 12:50:00,18.91,18.91,18.91,18.91,9600.0,15.6222,15.6222,15.6222,15.6222,9600.0
2012-08-28 12:55:00,18.91,18.92,18.91,18.92,24800.0,15.6222,15.6305,15.6222,15.6305,24800.0
2012-08-28 13:00:00,18.92,18.92,18.89,18.89,36400.0,15.6305,15.6305,15.6057,15.6057,36400.0
2012-08-28 13:05:00,18.88,18.9,18.88,18.9,31200.0,15.5975,15.614,15.5975,15.614,31200.0
2012-08-28 13:10:00,18.89,18.9,18.89,18.9,12000.0,15.6057,15.614,15.6057,15.614,12000.0
2012-08-28 13:15:00,18.9,18.9,18.89,18.9,13200.0,15.614,15.614,15.6057,15.614,13200.0
2012-08-28 13:20:00,18.88,18.9,18.88,18.9,12800.0,15.5975,15.614,15.5975,15.614,12800.0
2012-08-28 13:25:00,18.9,18.9,18.89,18.89,3200.0,15.614,15.614,15.6057,15.6057,3200.0
2012-08-28 13:30:00,18.89,18.9,18.89,18.9,2400.0,15.6057,15.614,15.6057,15.614,2400.0
2012-08-28 13:35:00,18.9,18.9,18.89,18.9,16000.0,15.614,15.614,15.6057,15.614,16000.0
2012-08-28 13:40:00,18.9,18.9,18.9,18.9,82800.0,15.614,15.614,15.614,15.614,82800.0
2012-08-28 13:45:00,18.9,18.9,18.89,18.9,11200.0,15.614,15.614,15.6057,15.614,11200.0
2012-08-28 13:50:00,18.9,18.9,18.87,18.88,27200.0,15.614,15.614,15.5892,15.5975,27200.0
2012-08-28 13:55:00,18.89,18.89,18.89,18.89,6800.0,15.6057,15.6057,15.6057,15.6057,6800.0
2012-08-28 14:00:00,18.89,18.9,18.89,18.89,22000.0,15.6057,15.614,15.6057,15.6057,22000.0
2012-08-28 14:05:00,18.89,18.89,18.89,18.89,8000.0,15.6057,15.6057,15.6057,15.6057,8000.0
2012-08-28 14:10:00,18.89,18.89,18.88,18.89,7200.0,15.6057,15.6057,15.5975,15.6057,7200.0
2012-08-28 14:15:00,18.89,18.9,18.89,18.9,36000.0,15.6057,15.614,15.6057,15.614,36000.0
2012-08-28 14:20:00,18.9,18.91,18.9,18.91,59600.0,15.614,15.6222,15.614,15.6222,59600.0
2012-08-28 14:25:00,18.9,18.91,18.9,18.91,24000.0,15.614,15.6222,15.614,15.6222,24000.0
2012-08-28 14:30:00,18.91,18.92,18.91,18.92,27200.0,15.6222,15.6305,15.6222,15.6305,27200.0
2012-08-28 14:35:00,18.91,18.92,18.91,18.91,16000.0,15.6222,15.6305,15.6222,15.6222,16000.0
2012-08-28 14:40:00,18.91,18.91,18.91,18.91,6000.0,15.6222,15.6222,15.6222,15.6222,6000.0
2012-08-28 14:45:00,18.9,18.91,18.9,18.9,6800.0,15.614,15.6222,15.614,15.614,6800.0
2012-08-28 14:50:00,18.9,18.9,18.89,18.9,4800.0,15.614,15.614,15.6057,15.614,4800.0
2012-08-28 14:55:00,18.9,18.9,18.89,18.9,11600.0,15.614,15.614,15.6057,15.614,11600.0
2012-08-28 15:00:00,18.9,18.92,18.9,18.91,28000.0,15.614,15.6305,15.614,15.6222,28000.0
2012-08-28 15:05:00,18.91,18.92,18.91,18.92,17200.0,15.6222,15.6305,15.6222,15.6305,17200.0
2012-08-28 15:10:00,18.92,18.93,18.91,18.92,42400.0,15.6305,15.6388,15.6222,15.6305,42400.0
2012-08-28 15:15:00,18.92,18.93,18.9,18.9,24800.0,15.6305,15.6388,15.614,15.614,24800.0
2012-08-28 15:20:00,18.91,18.91,18.89,18.91,32800.0,15.6222,15.6222,15.6057,15.6222,32800.0
2012-08-28 15:25:00,18.91,18.91,18.89,18.91,26000.0,15.6222,15.6222,15.6057,15.6222,26000.0
2012-08-28 15:30:00,18.91,18.91,18.89,18.9,51600.0,15.6222,15.6222,15.6057,15.614,51600.0
2012-08-28 15:35:00,18.9,18.92,18.9,18.92,50800.0,15.614,15.6305,15.614,15.6305,50800.0
2012-08-28 15:40:00,18.92,18.92,18.91,18.91,62400.0,15.6305,15.6305,15.6222,15.6222,62400.0
2012-08-28 15:45:00,18.91,18.92,18.91,18.92,39200.0,15.6222,15.6305,15.6222,15.6305,39200.0
2012-08-28 15:50:00,18.92,18.93,18.91,18.93,60000.0,15.6305,15.6388,15.6222,15.6388,60000.0
2012-08-28 15:55:00,18.92,18.92,18.9,18.91,60000.0,15.6305,15.6305,15.614,15.6222,60000.0
2012-08-29 09:30:00,18.93,18.95,18.93,18.95,36400.0,15.6388,15.6553,15.6388,15.6553,36400.0
2012-08-29 09:35:00,18.95,18.98,18.95,18.97,80400.0,15.6553,15.6801,15.6553,15.6718,80400.0
2012-08-29 09:40:00,18.96,18.98,18.95,18.96,26800.0,15.6636,15.6801,15.6553,15.6636,26800.0
2012-08-29 09:45:00,18.96,18.96,18.94,18.95,11600.0,15.6636,15.6636,15.647,15.6553,11600.0
2012-08-29 09:50:00,18.95,18.96,18.92,18.92,22800.0,15.6553,15.6636,15.6305,15.6305,22800.0
2012-08-29 09:55:00,18.93,18.93,18.9,18.9,12800.0,15.6388,15.6388,15.614,15.614,12800.0
2012-08-29 10:00:00,18.91,18.93,18.9,18.93,24800.0,15.6222,15.6388,15.614,15.6388,24800.0
2012-08-29 10:05:00,18.93,18.95,18.93,18.93,24000.0,15.6388,15.6553,15.6388,15.6388,24000.0
2012-08-29 10:10:00,18.94,18.96,18.93,18.95,20400.0,15.647,15.6636,15.6388,15.6553,20400.0
2012-08-29 10:15:00,18.96,18.96,18.93,18.93,20800.0,15.6636,15.6636,15.6388,15.6388,20800.0
2012-08-29 10:20:00,18.93,18.94,18.93,18.93,11600.0,15.6388,15.647,15.6388,15.6388,11600.0
2012-08-29 10:25:00,18.93,18.95,18.93,18.95,12800.0,15.6388,15.6553,15.6388,15.6553,12800.0
2012-08-29 10:30:00,18.94,18.96,18.93,18.93,19200.0,15.647,15.6636,15.6388,15.6388,19200.0
2012-08-29 10:35:00,18.95,18.95,18.93,18.93,6400.0,15.6553,15.6553,15.6388,15.6388,6400.0
2012-08-29 10:40:00,18.92,18.93,18.92,18.93,36800.0,15.6305,15.6388,15.6305,15.6388,36800.0
2012-08-29 10:45:00,18.93,18.94,18.91,18.91,122800.0,15.6388,15.647,15.6222,15.6222,122800.0
2012-08-29 10:50:00,18.91,18.91,18.89,18.89,28800.0,15.6222,15.6222,15.6057,15.6057,28800.0
2012-08-29 10:55:00,18.88,18.89,18.88,18.88,30800.0,15.5975,15.6057,15.5975,15.5975,30800.0
2012-08-29 11:00:00,18.89,18.9,18.89,18.9,35600.0,15.6057,15.614,15.6057,15.614,35600.0
2012-08-29 11:05:00,18.9,18.9,18.9,18.9,5200.0,15.614,15.614,15.614,15.614,5200.0
2012-08-29 11:10:00,18.9,18.91,18.9,18.9,24800.0,15.614,15.6222,15.614,15.614,24800.0
2012-08-29 11:15:00,18.91,18.92,18.9,18.92,43600.0,15.6222,15.6305,15.614,15.6305,43600.0
2012-08-29 11:20:00,18.92,18.93,18.92,18.93,15200.0,15.6305,15.6388,15.6305,15.6388,15200.0
2012-08-29 11:25:00,18.93,18.94,18.93,18.94,40400.0,15.6388,15.647,15.6388,15.647,40400.0
2012-08-29 11:30:00,18.94,18.97,18.94,18.96,59200.0,15.647,15.6718,15.647,15.6636,59200.0
2012-08-29 11:35:00,18.97,18.99,18.97,18.99,40800.0,15.6718,15.6883,15.6718,15.6883,40800.0
2012-08-29 11:40:00,18.99,19.0,18.99,18.99,22800.0,15.6883,15.6966,15.6883,15.6883,22800.0
2012-08-29 11:45:00,18.99,19.0,18.99,18.99,11600.0,15.6883,15.6966,15.6883,15.6883,11600.0
2012-08-29 11:50:00,18.99,19.0,18.99,18.99,4000.0,15.6883,15.6966,15.6883,15.6883,4000.0
2012-08-29 11:55:00,19.0,19.0,18.98,18.98,30400.0,15.6966,15.6966,15.6801,15.6801,30400.0
2012-08-29 12:00:00,18.99,18.99,18.99,18.99,10800.0,15.6883,15.6883,15.6883,15.6883,10800.0
2012-08-29 12:05:00,18.99,18.99,18.98,18.98,7600.0,15.6883,15.6883,15.6801,15.6801,7600.0
2012-08-29 12:10:00,18.98,18.98,18.98,18.98,2800.0,15.6801,15.6801,15.6801,15.6801,2800.0
2012-08-29 12:15:00,18.98,18.99,18.98,18.99,7600.0,15.6801,15.6883,15.6801,15.6883,7600.0
2012-08-29 12:20:00,18.99,18.99,18.98,18.98,12400.0,15.6883,15.6883,15.6801,15.6801,12400.0
2012-08-29 12:25:00,18.99,18.99,18.98,18.99,21200.0,15.6883,15.6883,15.6801,15.6883,21200.0
2012-08-29 12:30:00,18.99,18.99,18.99,18.99,2800.0,15.6883,15.6883,15.6883,15.6883,2800.0
2012-08-29 12:35:00,18.98,18.99,18.98,18.99,6000.0,15.6801,15.6883,15.6801,15.6883,6000.0
2012-08-29 12:40:00,18.99,18.99,18.99,18.99,4400.0,15.6883,15.6883,15.6883,15.6883,4400.0
2012-08-29 12:45:00,18.99,19.0,18.99,19.0,7600.0,15.6883,15.6966,15.6883,15.6966,7600.0
2012-08-29 12:50:00,19.0,19.0,18.99,18.99,4800.0,15.6966,15.6966,15.6883,15.6883,4800.0
2012-08-29 12:55:00,18.99,18.99,18.98,18.98,1600.0,15.6883,15.6883,15.6801,15.6801,1600.0
2012-08-29 13:00:00,18.98,18.99,18.98,18.99,6000.0,15.6801,15.6883,15.6801,15.6883,6000.0
2012-08-29 13:05:00,18.99,18.99,18.99,18.99,800.0,15.6883,15.6883,15.6883,15.6883,800.0
2012-08-29 13:10:00,18.99,19.04,18.99,19.04,76000.0,15.6883,15.7296,15.6883,15.7296,76000.0
2012-08-29 13:15:00,19.04,19.04,19.03,19.03,18800.0,15.7296,15.7296,15.7214,15.7214,18800.0
2012-08-29 13:20:00,19.03,19.04,19.02,19.04,14400.0,15.7214,15.7296,15.7131,15.7296,14400.0
2012-08-29 13:25:00,19.04,19.05,19.04,19.04,16000.0,15.7296,15.7379,15.7296,15.7296,16000.0
2012-08-29 13:30:00,19.04,19.04,19.04,19.04,4000.0,15.7296,15.7296,15.7296,15.7296,4000.0
2012-08-29 13:35:00,19.03,19.04,19.03,19.04,4800.0,15.7214,15.7296,15.7214,15.7296,4800.0
2012-08-29 13:40:00,19.04,19.05,19.04,19.05,33600.0,15.7296,15.7379,15.7296,15.7379,33600.0
2012-08-29 13:45:00,19.05,19.05,19.04,19.05,28800.0,15.7379,15.7379,15.7296,15.7379,28800.0
2012-08-29 13:50:00,19.04,19.05,19.03,19.03,8400.0,15.7296,15.7379,15.7214,15.7214,8400.0
2012-08-29 13:55:00,19.03,19.04,19.03,19.04,28000.0,15.7214,15.7296,15.7214,15.7296,28000.0
2012-08-29 14:00:00,19.04,19.05,19.02,19.02,20000.0,15.7296,15.7379,15.7131,15.7131,20000.0
2012-08-29 14:05:00,19.02,19.02,19.02,19.02,1600.0,15.7131,15.7131,15.7131,15.7131,1600.0
2012-08-29 14:10:00,19.02,19.03,19.02,19.03,10400.0,15.7131,15.7214,15.7131,15.7214,10400.0
2012-08-29 14:15:00,19.03,19.04,19.03,19.03,7600.0,15.7214,15.7296,15.7214,15.7214,7600.0
2012-08-29 14:20:00,19.03,19.04,19.02,19.04,13600.0,15.7214,15.7296,15.7131,15.7296,13600.0
2012-08-29 14:25:00,19.04,19.04,19.03,19.04,4000.0,15.7296,15.7296,15.7214,15.7296,4000.0
2012-08-29 14:30:00,19.04,19.04,19.03,19.03,14000.0,15.7296,15.7296,15.7214,15.7214,14000.0
2012-08-29 14:35:00,19.02,19.03,19.02,19.03,10800.0,15.7131,15.7214,15.7131,15.7214,10800.0
2012-08-29 14:40:00,19.03,19.04,19.03,19.03,6800.0,15.7214,15.7296,15.7214,15.7214,6800.0
2012-08-29 14:45:00,19.03,19.03,19.02,19.02,9600.0,15.7214,15.7214,15.7131,15.7131,9600.0
2012-08-29 14:50:00,19.02,19.02,19.0,19.01,8400.0,15.7131,15.7131,15.6966,15.7049,8400.0
2012-08-29 14:55:00,19.0,19.01,19.0,19.01,14800.0,15.6966,15.7049,15.6966,15.7049,14800.0
2012-08-29 15:00:00,19.0,19.01,19.0,19.0,26000.0,15.6966,15.7049,15.6966,15.6966,26000.0
2012-08-29 15:05:00,19.0,19.02,18.99,19.02,57600.0,15.6966,15.7131,15.6883,15.7131,57600.0
2012-08-29 15:10:00,19.02,19.02,19.02,19.02,12000.0,15.7131,15.7131,15.7131,15.7131,12000.0
2012-08-29 15:15:00,19.02,19.03,19.02,19.02,73200.0,15.7131,15.7214,15.7131,15.7131,73200.0
2012-08-29 15:20:00,19.02,19.03,19.01,19.01,43600.0,15.7131,15.7214,15.7049,15.7049,43600.0
2012-08-29 15:25:00,19.01,19.02,19.01,19.02,56000.0,15.7049,15.7131,15.7049,15.7131,56000.0
2012-08-29 15:30:00,19.03,19.03,19.01,19.02,64800.0,15.7214,15.7214,15.7049,15.7131,64800.0
2012-08-29 15:35:00,19.02,19.02,19.0,19.0,46800.0,15.7131,15.7131,15.6966,15.6966,46800.0
2012-08-29 15:40:00,19.0,19.02,19.0,19.02,74400.0,15.6966,15.7131,15.6966,15.7131,74400.0
2012-08-29 15:45:00,19.02,19.02,18.99,18.99,74400.0,15.7131,15.7131,15.6883,15.6883,74400.0
2012-08-29 15:50:00,18.99,19.0,18.99,19.0,53600.0,15.6883,15.6966,15.6883,15.6966,53600.0
2012-08-29 15:55:00,19.0,19.0,18.98,18.98,253200.0,15.6966,15.6966,15.6801,15.6801,253200.0
2012-08-30 09:30:00,18.88,18.88,18.83,18.86,120400.0,15.5975,15.5975,15.5562,15.5809,120400.0
2012-08-30 09:35:00,18.85,18.87,18.85,18.87,32000.0,15.5727,15.5892,15.5727,15.5892,32000.0
2012-08-30 09:40:00,18.87,18.88,18.86,18.88,25600.0,15.5892,15.5975,15.5809,15.5975,25600.0
2012-08-30 09:45:00,18.88,18.9,18.87,18.88,47600.0,15.5975,15.614,15.5892,15.5975,47600.0
2012-08-30 09:50:00,18.88,18.89,18.86,18.87,68800.0,15.5975,15.6057,15.5809,15.5892,68800.0
2012-08-30 09:55:00,18.87,18.88,18.86,18.86,59200.0,15.5892,15.5975,15.5809,15.5809,59200.0
2012-08-30 10:00:00,18.85,18.87,18.84,18.86,36800.0,15.5727,15.5892,15.5644,15.5809,36800.0
2012-08-30 10:05:00,18.87,18.88,18.85,18.86,49600.0,15.5892,15.5975,15.5727,15.5809,49600.0
2012-08-30 10:10:00,18.87,18.88,18.86,18.87,8800.0,15.5892,15.5975,15.5809,15.5892,8800.0
2012-08-30 10:15:00,18.87,18.87,18.86,18.86,9200.0,15.5892,15.5892,15.5809,15.5809,9200.0
2012-08-30 10:20:00,18.86,18.86,18.84,18.84,34800.0,15.5809,15.5809,15.5644,15.5644,34800.0
2012-08-30 10:25:00,18.83,18.84,18.82,18.83,45200.0,15.5562,15.5644,15.5479,15.5562,45200.0
2012-08-30 10:30:00,18.82,18.83,18.81,18.83,20800.0,15.5479,15.5562,15.5396,15.5562,20800.0
2012-08-30 10:35:00,18.83,18.83,18.81,18.81,62800.0,15.5562,15.5562,15.5396,15.5396,62800.0
2012-08-30 10:40:00,18.81,18.81,18.8,18.81,22000.0,15.5396,15.5396,15.5314,15.5396,22000.0
2012-08-30 10:45:00,18.81,18.81,18.8,18.8,42800.0,15.5396,15.5396,15.5314,15.5314,42800.0
2012-08-30 10:50:00,18.8,18.8,18.77,18.79,60800.0,15.5314,15.5314,15.5066,15.5231,60800.0
2012-08-30 10:55:00,18.79,18.8,18.79,18.79,14800.0,15.5231,15.5314,15.5231,15.5231,14800.0
2012-08-30 11:00:00,18.79,18.81,18.78,18.81,59200.0,15.5231,15.5396,15.5148,15.5396,59200.0
2012-08-30 11:05:00,18.8,18.81,18.8,18.81,6400.0,15.5314,15.5396,15.5314,15.5396,6400.0
2012-08-30 11:10:00,18.8,18.81,18.8,18.81,68800.0,15.5314,15.5396,15.5314,15.5396,68800.0
2012-08-30 11:15:00,18.81,18.83,18.81,18.83,14000.0,15.5396,15.5562,15.5396,15.5562,14000.0
2012-08-30 11:20:00,18.82,18.84,18.82,18.83,56800.0,15.5479,15.5644,15.5479,15.5562,56800.0
2012-08-30 11:25:00,18.83,18.84,18.83,18.83,5200.0,15.5562,15.5644,15.5562,15.5562,5200.0
2012-08-30 11:30:00,18.84,18.84,18.81,18.82,32800.0,15.5644,15.5644,15.5396,15.5479,32800.0
2012-08-30 11:35:00,18.81,18.83,18.81,18.82,10000.0,15.5396,15.5562,15.5396,15.5479,10000.0
2012-08-30 11:40:00,18.83,18.84,18.82,18.82,12000.0,15.5562,15.5644,15.5479,15.5479,12000.0
2012-08-30 11:45:00,18.82,18.82,18.81,18.82,7200.0,15.5479,15.5479,15.5396,15.5479,7200.0
2012-08-30 11:50:00,18.82,18.83,18.82,18.82,3600.0,15.5479,15.5562,15.5479,15.5479,3600.0
2012-08-30 11:55:00,18.82,18.82,18.81,18.81,14000.0,15.5479,15.5479,15.5396,15.5396,14000.0
2012-08-30 12:00:00,18.81,18.81,18.8,18.81,12800.0,15.5396,15.5396,15.5314,15.5396,12800.0
2012-08-30 12:05:00,18.82,18.82,18.81,18.82,11200.0,15.5479,15.5479,15.5396,15.5479,11200.0
2012-08-30 12:10:00,18.82,18.82,18.82,18.82,10000.0,15.5479,15.5479,15.5479,15.5479,10000.0
2012-08-30 12:15:00,18.82,18.82,18.82,18.82,10400.0,15.5479,15.5479,15.5479,15.5479,10400.0
2012-08-30 12:20:00,18.82,18.83,18.81,18.81,28800.0,15.5479,15.5562,15.5396,15.5396,28800.0
2012-08-30 12:25:00,18.81,18.81,18.8,18.8,13600.0,15.5396,15.5396,15.5314,15.5314,13600.0
2012-08-30 12:30:00,18.81,18.84,18.81,18.83,20000.0,15.5396,15.5644,15.5396,15.5562,20000.0
2012-08-30 12:35:00,18.83,18.83,18.83,18.83,6800.0,15.5562,15.5562,15.5562,15.5562,6800.0
2012-08-30 12:40:00,18.82,18.83,18.82,18.83,4400.0,15.5479,15.5562,15.5479,15.5562,4400.0
2012-08-30 12:45:00,18.83,18.84,18.83,18.83,29600.0,15.5562,15.5644,15.5562,15.5562,29600.0
2012-08-30 12:50:00,18.83,18.83,18.83,18.83,2400.0,15.5562,15.5562,15.5562,15.5562,2400.0
2012-08-30 12:55:00,18.83,18.84,18.83,18.84,59200.0,15.5562,15.5644,15.5562,15.5644,59200.0
2012-08-30 13:00:00,18.84,18.84,18.83,18.84,9200.0,15.5644,15.5644,15.5562,15.5644,9200.0
2012-08-30 13:05:00,18.84,18.84,18.83,18.83,7200.0,15.5644,15.5644,15.5562,15.5562,7200.0
2012-08-30 13:10:00,18.83,18.83,18.82,18.82,17200.0,15.5562,15.5562,15.5479,15.5479,17200.0
2012-08-30 13:15:00,18.82,18.83,18.82,18.82,18800.0,15.5479,15.5562,15.5479,15.5479,18800.0
2012-08-30 13:20:00,18.82,18.82,18.82,18.82,7200.0,15.5479,15.5479,15.5479,15.5479,7200.0
2012-08-30 13:25:00,18.82,18.82,18.81,18.81,2800.0,15.5479,15.5479,15.5396,15.5396,2800.0
2012-08-30 13:30:00,18.82,18.82,18.82,18.82,1200.0,15.5479,15.5479,15.5479,15.5479,1200.0
2012-08-30 13:35:00,18.82,18.82,18.81,18.82,5600.0,15.5479,15.5479,15.5396,15.5479,5600.0
2012-08-30 13:40:00,18.82,18.82,18.82,18.82,4800.0,15.5479,15.5479,15.5479,15.5479,4800.0
2012-08-30 13:45:00,18.82,18.83,18.82,18.83,12000.0,15.5479,15.5562,15.5479,15.5562,12000.0
2012-08-30 13:50:00,18.83,18.83,18.82,18.83,5200.0,15.5562,15.5562,15.5479,15.5562,5200.0
2012-08-30 13:55:00,18.83,18.84,18.83,18.84,4800.0,15.5562,15.5644,15.5562,15.5644,4800.0
2012-08-30 14:00:00,18.83,18.83,18.83,18.83,6800.0,15.5562,15.5562,15.5562,15.5562,6800.0
2012-08-30 14:05:00,18.84,18.86,18.84,18.85,42800.0,15.5644,15.5809,15.5644,15.5727,42800.0
2012-08-30 14:10:00,18.86,18.86,18.85,18.85,26800.0,15.5809,15.5809,15.5727,15.5727,26800.0
2012-08-30 14:15:00,18.85,18.86,18.84,18.84,12400.0,15.5727,15.5809,15.5644,15.5644,12400.0
2012-08-30 14:20:00,18.84,18.85,18.84,18.85,14400.0,15.5644,15.5727,15.5644,15.5727,14400.0
2012-08-30 14:25:00,18.84,18.84,18.84,18.84,4000.0,15.5644,15.5644,15.5644,15.5644,4000.0
2012-08-30 14:30:00,18.85,18.85,18.84,18.84,15200.0,15.5727,15.5727,15.5644,15.5644,15200.0
2012-08-30 14:35:00,18.84,18.84,18.83,18.84,17200.0,15.5644,15.5644,15.5562,15.5644,17200.0
2012-08-30 14:40:00,18.84,18.84,18.83,18.84,14000.0,15.5644,15.5644,15.5562,15.5644,14000.0
2012-08-30 14:45:00,18.84,18.84,18.83,18.84,10000.0,15.5644,15.5644,15.5562,15.5644,10000.0
2012-08-30 14:50:00,18.84,18.84,18.84,18.84,15600.0,15.5644,15.5644,15.5644,15.5644,15600.0
2012-08-30 14:55:00,18.84,18.85,18.83,18.84,8000.0,15.5644,15.5727,15.5562,15.5644,8000.0
2012-08-30 15:00:00,18.84,18.85,18.84,18.85,9200.0,15.5644,15.5727,15.5644,15.5727,9200.0
2012-08-30 15:05:00,18.85,18.85,18.84,18.84,21200.0,15.5727,15.5727,15.5644,15.5644,21200.0
2012-08-30 15:10:00,18.84,18.86,18.84,18.85,18000.0,15.5644,15.5809,15.5644,15.5727,18000.0
2012-08-30 15:15:00,18.85,18.85,18.84,18.85,10400.0,15.5727,15.5727,15.5644,15.5727,10400.0
2012-08-30 15:20:00,18.85,18.85,18.84,18.84,32400.0,15.5727,15.5727,15.5644,15.5644,32400.0
2012-08-30 15:25:00,18.84,18.85,18.84,18.84,18800.0,15.5644,15.5727,15.5644,15.5644,18800.0
2012-08-30 15:30:00,18.85,18.86,18.85,18.85,44800.0,15.5727,15.5809,15.5727,15.5727,44800.0
2012-08-30 15:35:00,18.85,18.85,18.84,18.84,34800.0,15.5727,15.5727,15.5644,15.5644,34800.0
2012-08-30 15:40:00,18.84,18.85,18.84,18.84,42400.0,15.5644,15.5727,15.5644,15.5644,42400.0
2012-08-30 15:45:00,18.84,18.84,18.81,18.83,55600.0,15.5644,15.5644,15.5396,15.5562,55600.0
2012-08-30 15:50:00,18.82,18.83,18.81,18.83,60800.0,15.5479,15.5562,15.5396,15.5562,60800.0
2012-08-30 15:55:00,18.83,18.83,18.81,18.82,234000.0,15.5562,15.5562,15.5396,15.5479,234000.0
2012-08-31 09:30:00,18.96,18.97,18.91,18.92,141200.0,15.6636,15.6718,15.6222,15.6305,141200.0
2012-08-31 09:35:00,18.92,18.93,18.91,18.91,108400.0,15.6305,15.6388,15.6222,15.6222,108400.0
2012-08-31 09:40:00,18.91,18.92,18.87,18.87,47200.0,15.6222,15.6305,15.5892,15.5892,47200.0
2012-08-31 09:45:00,18.87,18.88,18.85,18.86,35600.0,15.5892,15.5975,15.5727,15.5809,35600.0
2012-08-31 09:50:00,18.85,18.86,18.84,18.86,41600.0,15.5727,15.5809,15.5644,15.5809,41600.0
2012-08-31 09:55:00,18.86,18.86,18.84,18.84,23200.0,15.5809,15.5809,15.5644,15.5644,23200.0
2012-08-31 10:00:00,18.84,18.85,18.77,18.79,249200.0,15.5644,15.5727,15.5066,15.5231,249200.0
2012-08-31 10:05:00,18.79,18.79,18.71,18.71,253600.0,15.5231,15.5231,15.457,15.457,253600.0
2012-08-31 10:10:00,18.71,18.78,18.7,18.77,112400.0,15.457,15.5148,15.4488,15.5066,112400.0
2012-08-31 10:15:00,18.78,18.83,18.75,18.82,231600.0,15.5148,15.5562,15.4901,15.5479,231600.0
2012-08-31 10:20:00,18.83,18.85,18.82,18.83,16800.0,15.5562,15.5727,15.5479,15.5562,16800.0
2012-08-31 10:25:00,18.83,18.84,18.79,18.79,22000.0,15.5562,15.5644,15.5231,15.5231,22000.0
2012-08-31 10:30:00,18.79,18.84,18.77,18.84,66800.0,15.5231,15.5644,15.5066,15.5644,66800.0
2012-08-31 10:35:00,18.84,18.84,18.8,18.81,40000.0,15.5644,15.5644,15.5314,15.5396,40000.0
2012-08-31 10:40:00,18.82,18.84,18.82,18.84,11600.0,15.5479,15.5644,15.5479,15.5644,11600.0
2012-08-31 10:45:00,18.84,18.86,18.84,18.85,39600.0,15.5644,15.5809,15.5644,15.5727,39600.0
2012-08-31 10:50:00,18.86,18.87,18.85,18.87,25200.0,15.5809,15.5892,15.5727,15.5892,25200.0
2012-08-31 10:55:00,18.87,18.91,18.87,18.89,85600.0,15.5892,15.6222,15.5892,15.6057,85600.0
2012-08-31 11:00:00,18.9,18.93,18.9,18.93,99200.0,15.614,15.6388,15.614,15.6388,99200.0
2012-08-31 11:05:00,18.92,18.92,18.9,18.91,36400.0,15.6305,15.6305,15.614,15.6222,36400.0
2012-08-31 11:10:00,18.91,18.93,18.91,18.92,34800.0,15.6222,15.6388,15.6222,15.6305,34800.0
2012-08-31 11:15:00,18.92,18.93,18.91,18.92,30400.0,15.6305,15.6388,15.6222,15.6305,30400.0
2012-08-31 11:20:00,18.92,18.94,18.92,18.93,38800.0,15.6305,15.647,15.6305,15.6388,38800.0
2012-08-31 11:25:00,18.93,18.93,18.9,18.9,60400.0,15.6388,15.6388,15.614,15.614,60400.0
2012-08-31 11:30:00,18.89,18.91,18.89,18.89,30800.0,15.6057,15.6222,15.6057,15.6057,30800.0
2012-08-31 11:35:00,18.89,18.9,18.89,18.9,21200.0,15.6057,15.614,15.6057,15.614,21200.0
2012-08-31 11:40:00,18.89,18.9,18.89,18.89,7200.0,15.6057,15.614,15.6057,15.6057,7200.0
2012-08-31 11:45:00,18.89,18.89,18.87,18.88,20800.0,15.6057,15.6057,15.5892,15.5975,20800.0
2012-08-31 11:50:00,18.88,18.9,18.88,18.89,4400.0,15.5975,15.614,15.5975,15.6057,4400.0
2012-08-31 11:55:00,18.89,18.89,18.86,18.87,17200.0,15.6057,15.6057,15.5809,15.5892,17200.0
2012-08-31 12:00:00,18.86,18.87,18.86,18.86,2400.0,15.5809,15.5892,15.5809,15.5809,2400.0
2012-08-31 12:05:00,18.87,18.87,18.83,18.83,50400.0,15.5892,15.5892,15.5562,15.5562,50400.0
2012-08-31 12:10:00,18.82,18.82,18.79,18.81,52800.0,15.5479,15.5479,15.5231,15.5396,52800.0
2012-08-31 12:15:00,18.8,18.81,18.8,18.81,4400.0,15.5314,15.5396,15.5314,15.5396,4400.0
2012-08-31 12:20:00,18.81,18.82,18.8,18.81,16000.0,15.5396,15.5479,15.5314,15.5396,16000.0
2012-08-31 12:25:00,18.82,18.82,18.82,18.82,5200.0,15.5479,15.5479,15.5479,15.5479,5200.0
2012-08-31 12:30:00,18.81,18.84,18.8,18.84,28000.0,15.5396,15.5644,15.5314,15.5644,28000.0
2012-08-31 12:35:00,18.83,18.83,18.83,18.83,6800.0,15.5562,15.5562,15.5562,15.5562,6800.0
2012-08-31 12:40:00,18.82,18.84,18.82,18.83,17600.0,15.5479,15.5644,15.5479,15.5562,17600.0
2012-08-31 12:45:00,18.83,18.83,18.82,18.83,28400.0,15.5562,15.5562,15.5479,15.5562,28400.0
2012-08-31 12:50:00,18.82,18.84,18.82,18.84,26800.0,15.5479,15.5644,15.5479,15.5644,26800.0
2012-08-31 12:55:00,18.85,18.85,18.84,18.85,6400.0,15.5727,15.5727,15.5644,15.5727,6400.0
2012-08-31 13:00:00,18.84,18.85,18.82,18.84,30400.0,15.5644,15.5727,15.5479,15.5644,30400.0
2012-08-31 13:05:00,18.84,18.84,18.83,18.83,9200.0,15.5644,15.5644,15.5562,15.5562,9200.0
2012-08-31 13:10:00,18.83,18.83,18.79,18.79,49200.0,15.5562,15.5562,15.5231,15.5231,49200.0
2012-08-31 13:15:00,18.81,18.81,18.8,18.8,21200.0,15.5396,15.5396,15.5314,15.5314,21200.0
2012-08-31 13:20:00,18.8,18.81,18.8,18.81,6000.0,15.5314,15.5396,15.5314,15.5396,6000.0
2012-08-31 13:25:00,18.82,18.82,18.81,18.81,6800.0,15.5479,15.5479,15.5396,15.5396,6800.0
2012-08-31 13:30:00,18.81,18.82,18.81,18.81,11200.0,15.5396,15.5479,15.5396,15.5396,11200.0
2012-08-31 13:35:00,18.82,18.83,18.81,18.83,20800.0,15.5479,15.5562,15.5396,15.5562,20800.0
2012-08-31 13:40:00,18.83,18.84,18.83,18.83,18800.0,15.5562,15.5644,15.5562,15.5562,18800.0
2012-08-31 13:45:00,18.83,18.84,18.83,18.83,4800.0,15.5562,15.5644,15.5562,15.5562,4800.0
2012-08-31 13:50:00,18.84,18.87,18.84,18.87,14000.0,15.5644,15.5892,15.5644,15.5892,14000.0
2012-08-31 13:55:00,18.87,18.87,18.87,18.87,6000.0,15.5892,15.5892,15.5892,15.5892,6000.0
2012-08-31 14:00:00,18.86,18.88,18.86,18.86,40800.0,15.5809,15.5975,15.5809,15.5809,40800.0
2012-08-31 14:05:00,18.86,18.88,18.86,18.88,11600.0,15.5809,15.5975,15.5809,15.5975,11600.0
2012-08-31 14:10:00,18.87,18.87,18.86,18.86,29600.0,15.5892,15.5892,15.5809,15.5809,29600.0
2012-08-31 14:15:00,18.86,18.9,18.86,18.9,163200.0,15.5809,15.614,15.5809,15.614,163200.0
2012-08-31 14:20:00,18.9,18.91,18.9,18.9,26400.0,15.614,15.6222,15.614,15.614,26400.0
2012-08-31 14:25:00,18.9,18.91,18.9,18.91,46800.0,15.614,15.6222,15.614,15.6222,46800.0
2012-08-31 14:30:00,18.91,18.92,18.89,18.89,54800.0,15.6222,15.6305,15.6057,15.6057,54800.0
2012-08-31 14:35:00,18.89,18.9,18.89,18.9,56000.0,15.6057,15.614,15.6057,15.614,56000.0
2012-08-31 14:40:00,18.9,18.9,18.89,18.89,14000.0,15.614,15.614,15.6057,15.6057,14000.0
2012-08-31 14:45:00,18.89,18.9,18.88,18.9,32000.0,15.6057,15.614,15.5975,15.614,32000.0
2012-08-31 14:50:00,18.89,18.9,18.89,18.9,8800.0,15.6057,15.614,15.6057,15.614,8800.0
2012-08-31 14:55:00,18.9,18.9,18.9,18.9,6000.0,15.614,15.614,15.614,15.614,6000.0
2012-08-31 15:00:00,18.9,18.9,18.86,18.86,41200.0,15.614,15.614,15.5809,15.5809,41200.0
2012-08-31 15:05:00,18.86,18.86,18.86,18.86,25600.0,15.5809,15.5809,15.5809,15.5809,25600.0
2012-08-31 15:10:00,18.86,18.86,18.85,18.86,72800.0,15.5809,15.5809,15.5727,15.5809,72800.0
2012-08-31 15:15:00,18.85,18.87,18.85,18.87,45600.0,15.5727,15.5892,15.5727,15.5892,45600.0
2012-08-31 15:20:00,18.86,18.88,18.86,18.87,31600.0,15.5809,15.5975,15.5809,15.5892,31600.0
2012-08-31 15:25:00,18.87,18.88,18.86,18.87,34000.0,15.5892,15.5975,15.5809,15.5892,34000.0
2012-08-31 15:30:00,18.86,18.88,18.85,18.86,58800.0,15.5809,15.5975,15.5727,15.5809,58800.0
2012-08-31 15:35:00,18.86,18.88,18.85,18.87,83600.0,15.5809,15.5975,15.5727,15.5892,83600.0
2012-08-31 15:40:00,18.88,18.88,18.86,18.86,45600.0,15.5975,15.5975,15.5809,15.5809,45600.0
2012-08-31 15:45:00,18.86,18.88,18.86,18.87,70000.0,15.5809,15.5975,15.5809,15.5892,70000.0
2012-08-31 15:50:00,18.86,18.9,18.86,18.89,50800.0,15.5809,15.614,15.5809,15.6057,50800.0
2012-08-31 15:55:00,18.89,18.91,18.86,18.87,162800.0,15.6057,15.6222,15.5809,15.5892,162800.0
2012-09-04 09:30:00,18.88,18.94,18.88,18.91,109600.0,15.5975,15.647,15.5975,15.6222,109600.0
2012-09-04 09:35:00,18.9,18.9,18.88,18.89,36400.0,15.614,15.614,15.5975,15.6057,36400.0
2012-09-04 09:40:00,18.88,18.88,18.86,18.86,142800.0,15.5975,15.5975,15.5809,15.5809,142800.0
2012-09-04 09:45:00,18.85,18.89,18.85,18.89,46400.0,15.5727,15.6057,15.5727,15.6057,46400.0
2012-09-04 09:50:00,18.89,18.9,18.88,18.9,21600.0,15.6057,15.614,15.5975,15.614,21600.0
2012-09-04 09:55:00,18.91,18.91,18.89,18.89,48400.0,15.6222,15.6222,15.6057,15.6057,48400.0
2012-09-04 10:00:00,18.89,18.9,18.86,18.89,88800.0,15.6057,15.614,15.5809,15.6057,88800.0
2012-09-04 10:05:00,18.89,18.91,18.82,18.82,128000.0,15.6057,15.6222,15.5479,15.5479,128000.0
2012-09-04 10:10:00,18.82,18.82,18.8,18.81,55600.0,15.5479,15.5479,15.5314,15.5396,55600.0
2012-09-04 10:15:00,18.81,18.81,18.79,18.79,64000.0,15.5396,15.5396,15.5231,15.5231,64000.0
2012-09-04 10:20:00,18.8,18.81,18.78,18.79,43200.0,15.5314,15.5396,15.5148,15.5231,43200.0
2012-09-04 10:25:00,18.8,18.8,18.78,18.78,26800.0,15.5314,15.5314,15.5148,15.5148,26800.0
2012-09-04 10:30:00,18.78,18.78,18.75,18.77,45600.0,15.5148,15.5148,15.4901,15.5066,45600.0
2012-09-04 10:35:00,18.76,18.8,18.76,18.8,109200.0,15.4983,15.5314,15.4983,15.5314,109200.0
2012-09-04 10:40:00,18.8,18.8,18.78,18.78,31600.0,15.5314,15.5314,15.5148,15.5148,31600.0
2012-09-04 10:45:00,18.77,18.79,18.76,18.76,58400.0,15.5066,15.5231,15.4983,15.4983,58400.0
2012-09-04 10:50:00,18.77,18.79,18.77,18.78,35200.0,15.5066,15.5231,15.5066,15.5148,35200.0
2012-09-04 10:55:00,18.78,18.78,18.74,18.77,135600.0,15.5148,15.5148,15.4818,15.5066,135600.0
2012-09-04 11:00:00,18.76,18.78,18.75,18.77,36800.0,15.4983,15.5148,15.4901,15.5066,36800.0
2012-09-04 11:05:00,18.77,18.78,18.77,18.77,16400.0,15.5066,15.5148,15.5066,15.5066,16400.0
2012-09-04 11:10:00,18.77,18.78,18.76,18.77,19200.0,15.5066,15.5148,15.4983,15.5066,19200.0
2012-09-04 11:15:00,18.77,18.78,18.75,18.78,46400.0,15.5066,15.5148,15.4901,15.5148,46400.0
2012-09-04 11:20:00,18.78,18.79,18.77,18.78,13200.0,15.5148,15.5231,15.5066,15.5148,13200.0
2012-09-04 11:25:00,18.78,18.78,18.77,18.78,28400.0,15.5148,15.5148,15.5066,15.5148,28400.0
2012-09-04 11:30:00,18.78,18.79,18.78,18.78,50800.0,15.5148,15.5231,15.5148,15.5148,50800.0
2012-09-04 11:35:00,18.78,18.79,18.77,18.79,10000.0,15.5148,15.5231,15.5066,15.5231,10000.0
2012-09-04 11:40:00,18.78,18.79,18.78,18.78,11600.0,15.5148,15.5231,15.5148,15.5148,11600.0
2012-09-04 11:45:00,18.79,18.79,18.78,18.79,14000.0,15.5231,15.5231,15.5148,15.5231,14000.0
2012-09-04 11:50:00,18.79,18.79,18.78,18.79,38400.0,15.5231,15.5231,15.5148,15.5231,38400.0
2012-09-04 11:55:00,18.79,18.8,18.79,18.8,13600.0,15.5231,15.5314,15.5231,15.5314,13600.0
2012-09-04 12:00:00,18.8,18.8,18.78,18.79,17200.0,15.5314,15.5314,15.5148,15.5231,17200.0
2012-09-04 12:05:00,18.79,18.79,18.78,18.78,10400.0,15.5231,15.5231,15.5148,15.5148,10400.0
2012-09-04 12:10:00,18.78,18.8,18.78,18.8,28000.0,15.5148,15.5314,15.5148,15.5314,28000.0
2012-09-04 12:15:00,18.8,18.8,18.79,18.79,10800.0,15.5314,15.5314,15.5231,15.5231,10800.0
2012-09-04 12:20:00,18.79,18.79,18.79,18.79,20000.0,15.5231,15.5231,15.5231,15.5231,20000.0
2012-09-04 12:25:00,18.79,18.79,18.78,18.79,94000.0,15.5231,15.5231,15.5148,15.5231,94000.0
2012-09-04 12:30:00,18.79,18.8,18.79,18.8,105600.0,15.5231,15.5314,15.5231,15.5314,105600.0
2012-09-04 12:35:00,18.8,18.82,18.8,18.81,70400.0,15.5314,15.5479,15.5314,15.5396,70400.0
2012-09-04 12:40:00,18.82,18.83,18.81,18.83,64400.0,15.5479,15.5562,15.5396,15.5562,64400.0
2012-09-04 12:45:00,18.83,18.83,18.82,18.82,32000.0,15.5562,15.5562,15.5479,15.5479,32000.0
2012-09-04 12:50:00,18.82,18.83,18.82,18.83,24000.0,15.5479,15.5562,15.5479,15.5562,24000.0
2012-09-04 12:55:00,18.83,18.84,18.82,18.84,92400.0,15.5562,15.5644,15.5479,15.5644,92400.0
2012-09-04 13:00:00,18.85,18.86,18.85,18.86,40400.0,15.5727,15.5809,15.5727,15.5809,40400.0
2012-09-04 13:05:00,18.86,18.86,18.85,18.85,38000.0,15.5809,15.5809,15.5727,15.5727,38000.0
2012-09-04 13:10:00,18.85,18.86,18.85,18.86,49200.0,15.5727,15.5809,15.5727,15.5809,49200.0
2012-09-04 13:15:00,18.86,18.86,18.86,18.86,25200.0,15.5809,15.5809,15.5809,15.5809,25200.0
2012-09-04 13:20:00,18.86,18.88,18.86,18.88,30800.0,15.5809,15.5975,15.5809,15.5975,30800.0
2012-09-04 13:25:00,18.88,18.88,18.87,18.88,61600.0,15.5975,15.5975,15.5892,15.5975,61600.0
2012-09-04 13:30:00,18.89,18.89,18.87,18.87,14400.0,15.6057,15.6057,15.5892,15.5892,14400.0
2012-09-04 13:35:00,18.88,18.89,18.88,18.89,20800.0,15.5975,15.6057,15.5975,15.6057,20800.0
2012-09-04 13:40:00,18.89,18.9,18.88,18.9,50800.0,15.6057,15.614,15.5975,15.614,50800.0
2012-09-04 13:45:00,18.9,18.91,18.89,18.89,67600.0,15.614,15.6222,15.6057,15.6057,67600.0
2012-09-04 13:50:00,18.89,18.91,18.89,18.91,59200.0,15.6057,15.6222,15.6057,15.6222,59200.0
2012-09-04 13:55:00,18.9,18.9,18.9,18.9,31200.0,15.614,15.614,15.614,15.614,31200.0
2012-09-04 14:00:00,18.9,18.91,18.9,18.9,20400.0,15.614,15.6222,15.614,15.614,20400.0
2012-09-04 14:05:00,18.9,18.97,18.9,18.97,107200.0,15.614,15.6718,15.614,15.6718,107200.0
2012-09-04 14:10:00,18.97,18.98,18.97,18.97,38000.0,15.6718,15.6801,15.6718,15.6718,38000.0
2012-09-04 14:15:00,18.97,18.99,18.97,18.99,32000.0,15.6718,15.6883,15.6718,15.6883,32000.0
2012-09-04 14:20:00,18.99,19.02,18.99,19.0,74000.0,15.6883,15.7131,15.6883,15.6966,74000.0
2012-09-04 14:25:00,19.0,19.03,19.0,19.03,83200.0,15.6966,15.7214,15.6966,15.7214,83200.0
2012-09-04 14:30:00,19.04,19.11,19.04,19.11,116800.0,15.7296,15.7875,15.7296,15.7875,116800.0
2012-09-04 14:35:00,19.11,19.12,19.11,19.11,130400.0,15.7875,15.7957,15.7875,15.7875,130400.0
2012-09-04 14:40:00,19.11,19.11,19.09,19.1,52800.0,15.7875,15.7875,15.771,15.7792,52800.0
2012-09-04 14:45:00,19.1,19.11,19.1,19.11,53200.0,15.7792,15.7875,15.7792,15.7875,53200.0
2012-09-04 14:50:00,19.11,19.11,19.1,19.1,24800.0,15.7875,15.7875,15.7792,15.7792,24800.0
2012-09-04 14:55:00,19.1,19.11,19.1,19.1,57200.0,15.7792,15.7875,15.7792,15.7792,57200.0
2012-09-04 15:00:00,19.11,19.11,19.08,19.08,64000.0,15.7875,15.7875,15.7627,15.7627,64000.0
2012-09-04 15:05:00,19.08,19.1,19.07,19.1,69600.0,15.7627,15.7792,15.7544,15.7792,69600.0
2012-09-04 15:10:00,19.1,19.11,19.09,19.09,106800.0,15.7792,15.7875,15.771,15.771,106800.0
2012-09-04 15:15:00,19.09,19.11,19.09,19.09,71600.0,15.771,15.7875,15.771,15.771,71600.0
2012-09-04 15:20:00,19.09,19.11,19.09,19.11,93200.0,15.771,15.7875,15.771,15.7875,93200.0
2012-09-04 15:25:00,19.11,19.15,19.11,19.15,195200.0,15.7875,15.8205,15.7875,15.8205,195200.0
2012-09-04 15:30:00,19.15,19.15,19.11,19.12,132400.0,15.8205,15.8205,15.7875,15.7957,132400.0
2012-09-04 15:35:00,19.13,19.13,19.1,19.1,74400.0,15.804,15.804,15.7792,15.7792,74400.0
2012-09-04 15:40:00,19.1,19.11,19.1,19.1,60400.0,15.7792,15.7875,15.7792,15.7792,60400.0
2012-09-04 15:45:00,19.1,19.11,19.09,19.11,149200.0,15.7792,15.7875,15.771,15.7875,149200.0
2012-09-04 15:50:00,19.11,19.11,19.1,19.1,68800.0,15.7875,15.7875,15.7792,15.7792,68800.0
2012-09-04 15:55:00,19.1,19.11,19.08,19.09,206800.0,15.7792,15.7875,15.7627,15.771,206800.0
2012-09-05 09:30:00,19.1,19.12,19.07,19.11,38400.0,15.7792,15.7957,15.7544,15.7875,38400.0
2012-09-05 09:35:00,19.11,19.11,19.08,19.08,59200.0,15.7875,15.7875,15.7627,15.7627,59200.0
2012-09-05 09:40:00,19.07,19.07,19.04,19.04,95600.0,15.7544,15.7544,15.7296,15.7296,95600.0
2012-09-05 09:45:00,19.04,19.07,19.03,19.07,37600.0,15.7296,15.7544,15.7214,15.7544,37600.0
2012-09-05 09:50:00,19.06,19.07,19.05,19.05,29600.0,15.7462,15.7544,15.7379,15.7379,29600.0
2012-09-05 09:55:00,19.06,19.1,19.06,19.07,72800.0,15.7462,15.7792,15.7462,15.7544,72800.0
2012-09-05 10:00:00,19.07,19.1,19.06,19.09,35200.0,15.7544,15.7792,15.7462,15.771,35200.0
2012-09-05 10:05:00,19.08,19.1,19.07,19.08,29200.0,15.7627,15.7792,15.7544,15.7627,29200.0
2012-09-05 10:10:00,19.09,19.13,19.07,19.1,108000.0,15.771,15.804,15.7544,15.7792,108000.0
2012-09-05 10:15:00,19.11,19.11,19.09,19.1,19600.0,15.7875,15.7875,15.771,15.7792,19600.0
2012-09-05 10:20:00,19.11,19.13,19.11,19.12,36800.0,15.7875,15.804,15.7875,15.7957,36800.0
2012-09-05 10:25:00,19.13,19.16,19.13,19.16,69200.0,15.804,15.8288,15.804,15.8288,69200.0
2012-09-05 10:30:00,19.16,19.18,19.14,19.14,40800.0,15.8288,15.8453,15.8123,15.8123,40800.0
2012-09-05 10:35:00,19.15,19.15,19.14,19.15,29600.0,15.8205,15.8205,15.8123,15.8205,29600.0
2012-09-05 10:40:00,19.15,19.15,19.14,19.14,36800.0,15.8205,15.8205,15.8123,15.8123,36800.0
2012-09-05 10:45:00,19.14,19.14,19.11,19.11,48000.0,15.8123,15.8123,15.7875,15.7875,48000.0
2012-09-05 10:50:00,19.11,19.11,19.09,19.09,94800.0,15.7875,15.7875,15.771,15.771,94800.0
2012-09-05 10:55:00,19.1,19.11,19.08,19.08,51600.0,15.7792,15.7875,15.7627,15.7627,51600.0
2012-09-05 11:00:00,19.08,19.08,19.06,19.07,50000.0,15.7627,15.7627,15.7462,15.7544,50000.0
2012-09-05 11:05:00,19.07,19.1,19.07,19.09,69200.0,15.7544,15.7792,15.7544,15.771,69200.0
2012-09-05 11:10:00,19.08,19.1,19.08,19.1,7600.0,15.7627,15.7792,15.7627,15.7792,7600.0
2012-09-05 11:15:00,19.1,19.11,19.09,19.1,25200.0,15.7792,15.7875,15.771,15.7792,25200.0
2012-09-05 11:20:00,19.1,19.11,19.08,19.08,19600.0,15.7792,15.7875,15.7627,15.7627,19600.0
2012-09-05 11:25:00,19.08,19.12,19.08,19.12,25600.0,15.7627,15.7957,15.7627,15.7957,25600.0
2012-09-05 11:30:00,19.12,19.13,19.11,19.11,23200.0,15.7957,15.804,15.7875,15.7875,23200.0
2012-09-05 11:35:00,19.12,19.13,19.11,19.11,12000.0,15.7957,15.804,15.7875,15.7875,12000.0
2012-09-05 11:40:00,19.12,19.13,19.12,19.12,14400.0,15.7957,15.804,15.7957,15.7957,14400.0
2012-09-05 11:45:00,19.12,19.12,19.1,19.1,16400.0,15.7957,15.7957,15.7792,15.7792,16400.0
2012-09-05 11:50:00,19.11,19.11,19.11,19.11,12000.0,15.7875,15.7875,15.7875,15.7875,12000.0
2012-09-05 11:55:00,19.11,19.11,19.11,19.11,12000.0,15.7875,15.7875,15.7875,15.7875,12000.0
2012-09-05 12:00:00,19.11,19.11,19.11,19.11,104000.0,15.7875,15.7875,15.7875,15.7875,104000.0
2012-09-05 12:05:00,19.11,19.12,19.11,19.12,102800.0,15.7875,15.7957,15.7875,15.7957,102800.0
2012-09-05 12:10:00,19.12,19.13,19.11,19.12,25600.0,15.7957,15.804,15.7875,15.7957,25600.0
2012-09-05 12:15:00,19.11,19.12,19.11,19.11,13600.0,15.7875,15.7957,15.7875,15.7875,13600.0
2012-09-05 12:20:00,19.11,19.11,19.11,19.11,5600.0,15.7875,15.7875,15.7875,15.7875,5600.0
2012-09-05 12:25:00,19.11,19.11,19.11,19.11,2800.0,15.7875,15.7875,15.7875,15.7875,2800.0
2012-09-05 12:30:00,19.11,19.11,19.11,19.11,3600.0,15.7875,15.7875,15.7875,15.7875,3600.0
2012-09-05 12:35:00,19.11,19.11,19.1,19.11,7200.0,15.7875,15.7875,15.7792,15.7875,7200.0
2012-09-05 12:40:00,19.11,19.11,19.11,19.11,7600.0,15.7875,15.7875,15.7875,15.7875,7600.0
2012-09-05 12:45:00,19.11,19.11,19.11,19.11,16800.0,15.7875,15.7875,15.7875,15.7875,16800.0
2012-09-05 12:50:00,19.11,19.11,19.11,19.11,1600.0,15.7875,15.7875,15.7875,15.7875,1600.0
2012-09-05 12:55:00,19.11,19.11,19.1,19.1,9600.0,15.7875,15.7875,15.7792,15.7792,9600.0
2012-09-05 13:00:00,19.1,19.11,19.1,19.11,12800.0,15.7792,15.7875,15.7792,15.7875,12800.0
2012-09-05 13:05:00,19.11,19.11,19.09,19.09,4400.0,15.7875,15.7875,15.771,15.771,4400.0
2012-09-05 13:10:00,19.09,19.1,19.09,19.09,5200.0,15.771,15.7792,15.771,15.771,5200.0
2012-09-05 13:15:00,19.1,19.1,19.1,19.1,12000.0,15.7792,15.7792,15.7792,15.7792,12000.0
2012-09-05 13:20:00,19.09,19.09,19.09,19.09,20800.0,15.771,15.771,15.771,15.771,20800.0
2012-09-05 13:25:00,19.09,19.09,19.08,19.08,4000.0,15.771,15.771,15.7627,15.7627,4000.0
2012-09-05 13:30:00,19.08,19.08,19.05,19.05,35200.0,15.7627,15.7627,15.7379,15.7379,35200.0
2012-09-05 13:35:00,19.04,19.04,19.04,19.04,14800.0,15.7296,15.7296,15.7296,15.7296,14800.0
2012-09-05 13:40:00,19.03,19.04,19.03,19.03,37200.0,15.7214,15.7296,15.7214,15.7214,37200.0
2012-09-05 13:45:00,19.03,19.03,19.02,19.03,29600.0,15.7214,15.7214,15.7131,15.7214,29600.0
2012-09-05 13:50:00,19.03,19.04,19.03,19.04,5600.0,15.7214,15.7296,15.7214,15.7296,5600.0
2012-09-05 13:55:00,19.04,19.07,19.04,19.07,26000.0,15.7296,15.7544,15.7296,15.7544,26000.0
2012-09-05 14:00:00,19.07,19.07,19.06,19.07,12000.0,15.7544,15.7544,15.7462,15.7544,12000.0
2012-09-05 14:05:00,19.07,19.07,19.07,19.07,17600.0,15.7544,15.7544,15.7544,15.7544,17600.0
2012-09-05 14:10:00,19.07,19.07,19.06,19.07,22400.0,15.7544,15.7544,15.7462,15.7544,22400.0
2012-09-05 14:15:00,19.07,19.08,19.07,19.08,3200.0,15.7544,15.7627,15.7544,15.7627,3200.0
2012-09-05 14:20:00,19.08,19.09,19.08,19.09,8800.0,15.7627,15.771,15.7627,15.771,8800.0
2012-09-05 14:25:00,19.09,19.1,19.09,19.09,12400.0,15.771,15.7792,15.771,15.771,12400.0
2012-09-05 14:30:00,19.1,19.1,19.09,19.1,26400.0,15.7792,15.7792,15.771,15.7792,26400.0
2012-09-05 14:35:00,19.1,19.11,19.1,19.1,33200.0,15.7792,15.7875,15.7792,15.7792,33200.0
2012-09-05 14:40:00,19.1,19.1,19.08,19.09,11200.0,15.7792,15.7792,15.7627,15.771,11200.0
2012-09-05 14:45:00,19.09,19.09,19.09,19.09,1200.0,15.771,15.771,15.771,15.771,1200.0
2012-09-05 14:50:00,19.08,19.09,19.08,19.09,21600.0,15.7627,15.771,15.7627,15.771,21600.0
2012-09-05 14:55:00,19.09,19.09,19.08,19.08,19200.0,15.771,15.771,15.7627,15.7627,19200.0
2012-09-05 15:00:00,19.08,19.08,19.07,19.07,14800.0,15.7627,15.7627,15.7544,15.7544,14800.0
2012-09-05 15:05:00,19.07,19.07,19.06,19.06,25200.0,15.7544,15.7544,15.7462,15.7462,25200.0
2012-09-05 15:10:00,19.07,19.07,19.05,19.05,6800.0,15.7544,15.7544,15.7379,15.7379,6800.0
2012-09-05 15:15:00,19.06,19.07,19.06,19.07,7200.0,15.7462,15.7544,15.7462,15.7544,7200.0
2012-09-05 15:20:00,19.07,19.08,19.07,19.08,20800.0,15.7544,15.7627,15.7544,15.7627,20800.0
2012-09-05 15:25:00,19.08,19.09,19.08,19.08,42400.0,15.7627,15.771,15.7627,15.7627,42400.0
2012-09-05 15:30:00,19.08,19.1,19.08,19.1,32800.0,15.7627,15.7792,15.7627,15.7792,32800.0
2012-09-05 15:35:00,19.1,19.1,19.07,19.08,42000.0,15.7792,15.7792,15.7544,15.7627,42000.0
2012-09-05 15:40:00,19.08,19.09,19.07,19.07,40000.0,15.7627,15.771,15.7544,15.7544,40000.0
2012-09-05 15:45:00,19.07,19.07,19.06,19.06,46400.0,15.7544,15.7544,15.7462,15.7462,46400.0
2012-09-05 15:50:00,19.06,19.06,19.05,19.05,29200.0,15.7462,15.7462,15.7379,15.7379,29200.0
2012-09-05 15:55:00,19.06,19.07,19.06,19.07,224400.0,15.7462,15.7544,15.7462,15.7544,224400.0
2012-09-06 09:30:00,19.18,19.23,19.16,19.22,175600.0,15.8453,15.8866,15.8288,15.8783,175600.0
2012-09-06 09:35:00,19.22,19.25,19.22,19.24,170000.0,15.8783,15.9031,15.8783,15.8949,170000.0
2012-09-06 09:40:00,19.24,19.24,19.2,19.21,87200.0,15.8949,15.8949,15.8618,15.8701,87200.0
2012-09-06 09:45:00,19.21,19.22,19.2,19.22,54400.0,15.8701,15.8783,15.8618,15.8783,54400.0
2012-09-06 09:50:00,19.22,19.23,19.21,19.22,62800.0,15.8783,15.8866,15.8701,15.8783,62800.0
2012-09-06 09:55:00,19.22,19.24,19.22,19.24,19200.0,15.8783,15.8949,15.8783,15.8949,19200.0
2012-09-06 10:00:00,19.25,19.3,19.25,19.3,135200.0,15.9031,15.9444,15.9031,15.9444,135200.0
2012-09-06 10:05:00,19.3,19.32,19.28,19.28,78800.0,15.9444,15.961,15.9279,15.9279,78800.0
2012-09-06 10:10:00,19.3,19.31,19.29,19.3,21600.0,15.9444,15.9527,15.9362,15.9444,21600.0
2012-09-06 10:15:00,19.31,19.33,19.31,19.32,26000.0,15.9527,15.9692,15.9527,15.961,26000.0
2012-09-06 10:20:00,19.32,19.34,19.32,19.34,23600.0,15.961,15.9775,15.961,15.9775,23600.0
2012-09-06 10:25:00,19.34,19.35,19.34,19.34,16000.0,15.9775,15.9857,15.9775,15.9775,16000.0
2012-09-06 10:30:00,19.35,19.37,19.35,19.36,51200.0,15.9857,16.0023,15.9857,15.994,51200.0
2012-09-06 10:35:00,19.37,19.41,19.37,19.4,54400.0,16.0023,16.0353,16.0023,16.0271,54400.0
2012-09-06 10:40:00,19.4,19.4,19.39,19.4,36400.0,16.0271,16.0271,16.0188,16.0271,36400.0
2012-09-06 10:45:00,19.41,19.42,19.4,19.42,68000.0,16.0353,16.0436,16.0271,16.0436,68000.0
2012-09-06 10:50:00,19.42,19.42,19.41,19.42,99200.0,16.0436,16.0436,16.0353,16.0436,99200.0
2012-09-06 10:55:00,19.42,19.43,19.42,19.43,95200.0,16.0436,16.0518,16.0436,16.0518,95200.0
2012-09-06 11:00:00,19.43,19.44,19.42,19.42,93600.0,16.0518,16.0601,16.0436,16.0436,93600.0
2012-09-06 11:05:00,19.43,19.43,19.41,19.41,56800.0,16.0518,16.0518,16.0353,16.0353,56800.0
2012-09-06 11:10:00,19.42,19.43,19.42,19.43,61200.0,16.0436,16.0518,16.0436,16.0518,61200.0
2012-09-06 11:15:00,19.43,19.43,19.41,19.41,30400.0,16.0518,16.0518,16.0353,16.0353,30400.0
2012-09-06 11:20:00,19.41,19.43,19.41,19.43,18800.0,16.0353,16.0518,16.0353,16.0518,18800.0
2012-09-06 11:25:00,19.42,19.44,19.42,19.44,18400.0,16.0436,16.0601,16.0436,16.0601,18400.0
2012-09-06 11:30:00,19.44,19.46,19.44,19.46,40800.0,16.0601,16.0766,16.0601,16.0766,40800.0
2012-09-06 11:35:00,19.46,19.47,19.46,19.47,30800.0,16.0766,16.0849,16.0766,16.0849,30800.0
2012-09-06 11:40:00,19.47,19.48,19.47,19.48,102400.0,16.0849,16.0931,16.0849,16.0931,102400.0
2012-09-06 11:45:00,19.48,19.48,19.46,19.47,84800.0,16.0931,16.0931,16.0766,16.0849,84800.0
2012-09-06 11:50:00,19.47,19.47,19.47,19.47,28000.0,16.0849,16.0849,16.0849,16.0849,28000.0
2012-09-06 11:55:00,19.47,19.48,19.47,19.48,31600.0,16.0849,16.0931,16.0849,16.0931,31600.0
2012-09-06 12:00:00,19.48,19.49,19.48,19.49,42400.0,16.0931,16.1014,16.0931,16.1014,42400.0
2012-09-06 12:05:00,19.49,19.5,19.49,19.49,31200.0,16.1014,16.1097,16.1014,16.1014,31200.0
2012-09-06 12:10:00,19.49,19.5,19.49,19.5,42800.0,16.1014,16.1097,16.1014,16.1097,42800.0
2012-09-06 12:15:00,19.5,19.5,19.5,19.5,29600.0,16.1097,16.1097,16.1097,16.1097,29600.0
2012-09-06 12:20:00,19.5,19.5,19.48,19.48,59600.0,16.1097,16.1097,16.0931,16.0931,59600.0
2012-09-06 12:25:00,19.48,19.49,19.47,19.48,29600.0,16.0931,16.1014,16.0849,16.0931,29600.0
2012-09-06 12:30:00,19.48,19.48,19.48,19.48,41600.0,16.0931,16.0931,16.0931,16.0931,41600.0
2012-09-06 12:35:00,19.48,19.49,19.48,19.49,34400.0,16.0931,16.1014,16.0931,16.1014,34400.0
2012-09-06 12:40:00,19.49,19.49,19.48,19.48,22400.0,16.1014,16.1014,16.0931,16.0931,22400.0
2012-09-06 12:45:00,19.48,19.49,19.48,19.48,25200.0,16.0931,16.1014,16.0931,16.0931,25200.0
2012-09-06 12:50:00,19.48,19.48,19.48,19.48,23200.0,16.0931,16.0931,16.0931,16.0931,23200.0
2012-09-06 12:55:00,19.48,19.48,19.48,19.48,20800.0,16.0931,16.0931,16.0931,16.0931,20800.0
2012-09-06 13:00:00,19.48,19.48,19.47,19.48,16000.0,16.0931,16.0931,16.0849,16.0931,16000.0
2012-09-06 13:05:00,19.48,19.48,19.47,19.47,21200.0,16.0931,16.0931,16.0849,16.0849,21200.0
2012-09-06 13:10:00,19.47,19.47,19.47,19.47,26800.0,16.0849,16.0849,16.0849,16.0849,26800.0
2012-09-06 13:15:00,19.47,19.47,19.46,19.47,21200.0,16.0849,16.0849,16.0766,16.0849,21200.0
2012-09-06 13:20:00,19.47,19.47,19.46,19.46,27600.0,16.0849,16.0849,16.0766,16.0766,27600.0
2012-09-06 13:25:00,19.46,19.46,19.46,19.46,30000.0,16.0766,16.0766,16.0766,16.0766,30000.0
2012-09-06 13:30:00,19.46,19.46,19.45,19.45,27200.0,16.0766,16.0766,16.0684,16.0684,27200.0
2012-09-06 13:35:00,19.45,19.47,19.45,19.46,63600.0,16.0684,16.0849,16.0684,16.0766,63600.0
2012-09-06 13:40:00,19.46,19.46,19.46,19.46,38400.0,16.0766,16.0766,16.0766,16.0766,38400.0
2012-09-06 13:45:00,19.46,19.47,19.46,19.47,43600.0,16.0766,16.0849,16.0766,16.0849,43600.0
2012-09-06 13:50:00,19.46,19.47,19.46,19.47,30400.0,16.0766,16.0849,16.0766,16.0849,30400.0
2012-09-06 13:55:00,19.47,19.47,19.46,19.46,42400.0,16.0849,16.0849,16.0766,16.0766,42400.0
2012-09-06 14:00:00,19.47,19.47,19.46,19.46,29600.0,16.0849,16.0849,16.0766,16.0766,29600.0
2012-09-06 14:05:00,19.46,19.46,19.43,19.43,30800.0,16.0766,16.0766,16.0518,16.0518,30800.0
2012-09-06 14:10:00,19.43,19.45,19.43,19.45,36800.0,16.0518,16.0684,16.0518,16.0684,36800.0
2012-09-06 14:15:00,19.45,19.46,19.45,19.46,48000.0,16.0684,16.0766,16.0684,16.0766,48000.0
2012-09-06 14:20:00,19.46,19.47,19.46,19.46,25200.0,16.0766,16.0849,16.0766,16.0766,25200.0
2012-09-06 14:25:00,19.45,19.45,19.44,19.45,36000.0,16.0684,16.0684,16.0601,16.0684,36000.0
2012-09-06 14:30:00,19.45,19.46,19.45,19.45,27200.0,16.0684,16.0766,16.0684,16.0684,27200.0
2012-09-06 14:35:00,19.45,19.45,19.44,19.45,18800.0,16.0684,16.0684,16.0601,16.0684,18800.0
2012-09-06 14:40:00,19.45,19.46,19.45,19.46,39200.0,16.0684,16.0766,16.0684,16.0766,39200.0
2012-09-06 14:45:00,19.46,19.46,19.44,19.45,34400.0,16.0766,16.0766,16.0601,16.0684,34400.0
2012-09-06 14:50:00,19.45,19.45,19.44,19.45,27200.0,16.0684,16.0684,16.0601,16.0684,27200.0
2012-09-06 14:55:00,19.45,19.45,19.43,19.43,34400.0,16.0684,16.0684,16.0518,16.0518,34400.0
2012-09-06 15:00:00,19.43,19.43,19.42,19.43,21600.0,16.0518,16.0518,16.0436,16.0518,21600.0
2012-09-06 15:05:00,19.43,19.43,19.42,19.42,34000.0,16.0518,16.0518,16.0436,16.0436,34000.0
2012-09-06 15:10:00,19.42,19.43,19.41,19.41,24400.0,16.0436,16.0518,16.0353,16.0353,24400.0
2012-09-06 15:15:00,19.4,19.42,19.4,19.42,34800.0,16.0271,16.0436,16.0271,16.0436,34800.0
2012-09-06 15:20:00,19.42,19.43,19.41,19.42,56000.0,16.0436,16.0518,16.0353,16.0436,56000.0
2012-09-06 15:25:00,19.42,19.43,19.42,19.43,58400.0,16.0436,16.0518,16.0436,16.0518,58400.0
2012-09-06 15:30:00,19.43,19.45,19.43,19.44,62400.0,16.0518,16.0684,16.0518,16.0601,62400.0
2012-09-06 15:35:00,19.44,19.45,19.43,19.43,85600.0,16.0601,16.0684,16.0518,16.0518,85600.0
2012-09-06 15:40:00,19.43,19.44,19.43,19.43,70800.0,16.0518,16.0601,16.0518,16.0518,70800.0
2012-09-06 15:45:00,19.43,19.45,19.43,19.44,61600.0,16.0518,16.0684,16.0518,16.0601,61600.0
2012-09-06 15:50:00,19.44,19.45,19.42,19.42,157200.0,16.0601,16.0684,16.0436,16.0436,157200.0
2012-09-06 15:55:00,19.42,19.44,19.42,19.42,575600.0,16.0436,16.0601,16.0436,16.0436,575600.0
2012-09-07 09:30:00,19.49,19.49,19.46,19.46,191600.0,16.1014,16.1014,16.0766,16.0766,191600.0
2012-09-07 09:35:00,19.46,19.5,19.44,19.49,261200.0,16.0766,16.1097,16.0601,16.1014,261200.0
2012-09-07 09:40:00,19.48,19.52,19.48,19.5,162800.0,16.0931,16.1262,16.0931,16.1097,162800.0
2012-09-07 09:45:00,19.5,19.53,19.5,19.52,136000.0,16.1097,16.1345,16.1097,16.1262,136000.0
2012-09-07 09:50:00,19.52,19.52,19.49,19.49,28800.0,16.1262,16.1262,16.1014,16.1014,28800.0
2012-09-07 09:55:00,19.49,19.51,19.48,19.5,55600.0,16.1014,16.1179,16.0931,16.1097,55600.0
2012-09-07 10:00:00,19.5,19.51,19.48,19.5,46400.0,16.1097,16.1179,16.0931,16.1097,46400.0
2012-09-07 10:05:00,19.51,19.54,19.51,19.54,38400.0,16.1179,16.1427,16.1179,16.1427,38400.0
2012-09-07 10:10:00,19.53,19.55,19.52,19.52,53600.0,16.1345,16.151,16.1262,16.1262,53600.0
2012-09-07 10:15:00,19.53,19.55,19.53,19.54,22000.0,16.1345,16.151,16.1345,16.1427,22000.0
2012-09-07 10:20:00,19.55,19.56,19.53,19.55,56800.0,16.151,16.1592,16.1345,16.151,56800.0
2012-09-07 10:25:00,19.55,19.56,19.54,19.55,23200.0,16.151,16.1592,16.1427,16.151,23200.0
2012-09-07 10:30:00,19.55,19.55,19.52,19.54,39200.0,16.151,16.151,16.1262,16.1427,39200.0
2012-09-07 10:35:00,19.55,19.56,19.55,19.55,28800.0,16.151,16.1592,16.151,16.151,28800.0
2012-09-07 10:40:00,19.55,19.57,19.55,19.56,27600.0,16.151,16.1675,16.151,16.1592,27600.0
2012-09-07 10:45:00,19.57,19.57,19.56,19.57,10800.0,16.1675,16.1675,16.1592,16.1675,10800.0
2012-09-07 10:50:00,19.57,19.59,19.57,19.59,44800.0,16.1675,16.184,16.1675,16.184,44800.0
2012-09-07 10:55:00,19.59,19.6,19.59,19.59,27600.0,16.184,16.1923,16.184,16.184,27600.0
2012-09-07 11:00:00,19.57,19.58,19.56,19.58,10400.0,16.1675,16.1758,16.1592,16.1758,10400.0
2012-09-07 11:05:00,19.58,19.58,19.56,19.56,31200.0,16.1758,16.1758,16.1592,16.1592,31200.0
2012-09-07 11:10:00,19.56,19.57,19.55,19.56,36000.0,16.1592,16.1675,16.151,16.1592,36000.0
2012-09-07 11:15:00,19.56,19.56,19.55,19.55,28000.0,16.1592,16.1592,16.151,16.151,28000.0
2012-09-07 11:20:00,19.54,19.55,19.54,19.55,26400.0,16.1427,16.151,16.1427,16.151,26400.0
2012-09-07 11:25:00,19.55,19.56,19.54,19.55,25200.0,16.151,16.1592,16.1427,16.151,25200.0
2012-09-07 11:30:00,19.55,19.56,19.54,19.54,74800.0,16.151,16.1592,16.1427,16.1427,74800.0
2012-09-07 11:35:00,19.54,19.54,19.53,19.53,3600.0,16.1427,16.1427,16.1345,16.1345,3600.0
2012-09-07 11:40:00,19.53,19.54,19.53,19.54,10800.0,16.1345,16.1427,16.1345,16.1427,10800.0
2012-09-07 11:45:00,19.54,19.55,19.54,19.55,36400.0,16.1427,16.151,16.1427,16.151,36400.0
2012-09-07 11:50:00,19.55,19.56,19.54,19.56,20000.0,16.151,16.1592,16.1427,16.1592,20000.0
2012-09-07 11:55:00,19.55,19.56,19.55,19.55,33200.0,16.151,16.1592,16.151,16.151,33200.0
2012-09-07 12:00:00,19.55,19.55,19.55,19.55,27600.0,16.151,16.151,16.151,16.151,27600.0
2012-09-07 12:05:00,19.55,19.56,19.54,19.55,32800.0,16.151,16.1592,16.1427,16.151,32800.0
2012-09-07 12:10:00,19.55,19.55,19.54,19.54,31200.0,16.151,16.151,16.1427,16.1427,31200.0
2012-09-07 12:15:00,19.54,19.55,19.54,19.54,10000.0,16.1427,16.151,16.1427,16.1427,10000.0
2012-09-07 12:20:00,19.54,19.54,19.53,19.54,14400.0,16.1427,16.1427,16.1345,16.1427,14400.0
2012-09-07 12:25:00,19.54,19.54,19.53,19.53,7200.0,16.1427,16.1427,16.1345,16.1345,7200.0
2012-09-07 12:30:00,19.53,19.54,19.53,19.54,35200.0,16.1345,16.1427,16.1345,16.1427,35200.0
2012-09-07 12:35:00,19.54,19.54,19.54,19.54,12400.0,16.1427,16.1427,16.1427,16.1427,12400.0
2012-09-07 12:40:00,19.54,19.55,19.54,19.55,20400.0,16.1427,16.151,16.1427,16.151,20400.0
2012-09-07 12:45:00,19.55,19.57,19.55,19.56,80000.0,16.151,16.1675,16.151,16.1592,80000.0
2012-09-07 12:50:00,19.57,19.57,19.57,19.57,17600.0,16.1675,16.1675,16.1675,16.1675,17600.0
2012-09-07 12:55:00,19.57,19.57,19.57,19.57,9200.0,16.1675,16.1675,16.1675,16.1675,9200.0
2012-09-07 13:00:00,19.57,19.58,19.57,19.58,28400.0,16.1675,16.1758,16.1675,16.1758,28400.0
2012-09-07 13:05:00,19.57,19.58,19.57,19.57,24400.0,16.1675,16.1758,16.1675,16.1675,24400.0
2012-09-07 13:10:00,19.57,19.57,19.57,19.57,41600.0,16.1675,16.1675,16.1675,16.1675,41600.0
2012-09-07 13:15:00,19.57,19.57,19.55,19.55,22400.0,16.1675,16.1675,16.151,16.151,22400.0
2012-09-07 13:20:00,19.56,19.56,19.55,19.55,25200.0,16.1592,16.1592,16.151,16.151,25200.0
2012-09-07 13:25:00,19.55,19.56,19.54,19.56,27200.0,16.151,16.1592,16.1427,16.1592,27200.0
2012-09-07 13:30:00,19.55,19.56,19.55,19.56,40000.0,16.151,16.1592,16.151,16.1592,40000.0
2012-09-07 13:35:00,19.56,19.56,19.54,19.54,53600.0,16.1592,16.1592,16.1427,16.1427,53600.0
2012-09-07 13:40:00,19.54,19.55,19.54,19.55,36800.0,16.1427,16.151,16.1427,16.151,36800.0
2012-09-07 13:45:00,19.55,19.56,19.55,19.55,13200.0,16.151,16.1592,16.151,16.151,13200.0
2012-09-07 13:50:00,19.55,19.55,19.55,19.55,2800.0,16.151,16.151,16.151,16.151,2800.0
2012-09-07 13:55:00,19.55,19.55,19.54,19.54,18000.0,16.151,16.151,16.1427,16.1427,18000.0
2012-09-07 14:00:00,19.54,19.55,19.54,19.55,6000.0,16.1427,16.151,16.1427,16.151,6000.0
2012-09-07 14:05:00,19.54,19.55,19.54,19.55,5200.0,16.1427,16.151,16.1427,16.151,5200.0
2012-09-07 14:10:00,19.55,19.56,19.54,19.54,192000.0,16.151,16.1592,16.1427,16.1427,192000.0
2012-09-07 14:15:00,19.55,19.57,19.54,19.57,78800.0,16.151,16.1675,16.1427,16.1675,78800.0
2012-09-07 14:20:00,19.57,19.57,19.55,19.56,36800.0,16.1675,16.1675,16.151,16.1592,36800.0
2012-09-07 14:25:00,19.56,19.56,19.56,19.56,4400.0,16.1592,16.1592,16.1592,16.1592,4400.0
2012-09-07 14:30:00,19.56,19.56,19.56,19.56,1200.0,16.1592,16.1592,16.1592,16.1592,1200.0
2012-09-07 14:35:00,19.56,19.56,19.56,19.56,63200.0,16.1592,16.1592,16.1592,16.1592,63200.0
2012-09-07 14:40:00,19.56,19.56,19.56,19.56,8000.0,16.1592,16.1592,16.1592,16.1592,8000.0
2012-09-07 14:45:00,19.56,19.56,19.56,19.56,41600.0,16.1592,16.1592,16.1592,16.1592,41600.0
2012-09-07 14:50:00,19.56,19.56,19.56,19.56,20000.0,16.1592,16.1592,16.1592,16.1592,20000.0
2012-09-07 14:55:00,19.56,19.56,19.55,19.55,10000.0,16.1592,16.1592,16.151,16.151,10000.0
2012-09-07 15:00:00,19.56,19.56,19.55,19.55,18800.0,16.1592,16.1592,16.151,16.151,18800.0
2012-09-07 15:05:00,19.56,19.56,19.55,19.55,36800.0,16.1592,16.1592,16.151,16.151,36800.0
2012-09-07 15:10:00,19.55,19.55,19.54,19.55,30400.0,16.151,16.151,16.1427,16.151,30400.0
2012-09-07 15:15:00,19.55,19.55,19.54,19.54,8400.0,16.151,16.151,16.1427,16.1427,8400.0
2012-09-07 15:20:00,19.54,19.54,19.54,19.54,46400.0,16.1427,16.1427,16.1427,16.1427,46400.0
2012-09-07 15:25:00,19.54,19.54,19.53,19.54,22000.0,16.1427,16.1427,16.1345,16.1427,22000.0
2012-09-07 15:30:00,19.54,19.54,19.53,19.54,27200.0,16.1427,16.1427,16.1345,16.1427,27200.0
2012-09-07 15:35:00,19.54,19.54,19.53,19.53,9200.0,16.1427,16.1427,16.1345,16.1345,9200.0
2012-09-07 15:40:00,19.53,19.54,19.53,19.53,51600.0,16.1345,16.1427,16.1345,16.1345,51600.0
2012-09-07 15:45:00,19.54,19.56,19.54,19.55,114000.0,16.1427,16.1592,16.1427,16.151,114000.0
2012-09-07 15:50:00,19.56,19.56,19.55,19.55,18000.0,16.1592,16.1592,16.151,16.151,18000.0
2012-09-07 15:55:00,19.55,19.55,19.53,19.55,304800.0,16.151,16.151,16.1345,16.151,304800.0
2012-09-10 09:30:00,19.56,19.57,19.53,19.53,749200.0,16.1592,16.1675,16.1345,16.1345,749200.0
2012-09-10 09:35:00,19.53,19.55,19.52,19.53,564800.0,16.1345,16.151,16.1262,16.1345,564800.0
2012-09-10 09:40:00,19.52,19.53,19.5,19.5,123200.0,16.1262,16.1345,16.1097,16.1097,123200.0
2012-09-10 09:45:00,19.5,19.53,19.5,19.52,120400.0,16.1097,16.1345,16.1097,16.1262,120400.0
2012-09-10 09:50:00,19.52,19.53,19.5,19.51,49600.0,16.1262,16.1345,16.1097,16.1179,49600.0
2012-09-10 09:55:00,19.51,19.54,19.51,19.53,230000.0,16.1179,16.1427,16.1179,16.1345,230000.0
2012-09-10 10:00:00,19.53,19.55,19.52,19.54,89600.0,16.1345,16.151,16.1262,16.1427,89600.0
2012-09-10 10:05:00,19.53,19.54,19.51,19.53,36000.0,16.1345,16.1427,16.1179,16.1345,36000.0
2012-09-10 10:10:00,19.53,19.54,19.5,19.51,116000.0,16.1345,16.1427,16.1097,16.1179,116000.0
2012-09-10 10:15:00,19.51,19.53,19.51,19.52,188000.0,16.1179,16.1345,16.1179,16.1262,188000.0
2012-09-10 10:20:00,19.52,19.54,19.51,19.54,32800.0,16.1262,16.1427,16.1179,16.1427,32800.0
2012-09-10 10:25:00,19.54,19.55,19.53,19.54,82800.0,16.1427,16.151,16.1345,16.1427,82800.0
2012-09-10 10:30:00,19.54,19.54,19.52,19.52,109600.0,16.1427,16.1427,16.1262,16.1262,109600.0
2012-09-10 10:35:00,19.52,19.52,19.5,19.51,61200.0,16.1262,16.1262,16.1097,16.1179,61200.0
2012-09-10 10:40:00,19.51,19.51,19.5,19.51,78000.0,16.1179,16.1179,16.1097,16.1179,78000.0
2012-09-10 10:45:00,19.5,19.52,19.5,19.51,33200.0,16.1097,16.1262,16.1097,16.1179,33200.0
2012-09-10 10:50:00,19.5,19.52,19.5,19.52,69600.0,16.1097,16.1262,16.1097,16.1262,69600.0
2012-09-10 10:55:00,19.52,19.54,19.52,19.52,100800.0,16.1262,16.1427,16.1262,16.1262,100800.0
2012-09-10 11:00:00,19.52,19.53,19.51,19.53,34000.0,16.1262,16.1345,16.1179,16.1345,34000.0
2012-09-10 11:05:00,19.53,19.56,19.51,19.55,100400.0,16.1345,16.1592,16.1179,16.151,100400.0
2012-09-10 11:10:00,19.55,19.56,19.55,19.55,34800.0,16.151,16.1592,16.151,16.151,34800.0
2012-09-10 11:15:00,19.56,19.56,19.55,19.56,38000.0,16.1592,16.1592,16.151,16.1592,38000.0
2012-09-10 11:20:00,19.56,19.56,19.55,19.55,22400.0,16.1592,16.1592,16.151,16.151,22400.0
2012-09-10 11:25:00,19.55,19.55,19.54,19.54,19200.0,16.151,16.151,16.1427,16.1427,19200.0
2012-09-10 11:30:00,19.55,19.55,19.53,19.54,27600.0,16.151,16.151,16.1345,16.1427,27600.0
2012-09-10 11:35:00,19.54,19.55,19.54,19.55,16400.0,16.1427,16.151,16.1427,16.151,16400.0
2012-09-10 11:40:00,19.55,19.56,19.55,19.56,28000.0,16.151,16.1592,16.151,16.1592,28000.0
2012-09-10 11:45:00,19.55,19.55,19.54,19.55,22000.0,16.151,16.151,16.1427,16.151,22000.0
2012-09-10 11:50:00,19.55,19.56,19.55,19.56,3600.0,16.151,16.1592,16.151,16.1592,3600.0
2012-09-10 11:55:00,19.56,19.56,19.56,19.56,54000.0,16.1592,16.1592,16.1592,16.1592,54000.0
2012-09-10 12:00:00,19.56,19.57,19.55,19.56,50800.0,16.1592,16.1675,16.151,16.1592,50800.0
2012-09-10 12:05:00,19.56,19.56,19.56,19.56,8800.0,16.1592,16.1592,16.1592,16.1592,8800.0
2012-09-10 12:10:00,19.55,19.56,19.55,19.55,26800.0,16.151,16.1592,16.151,16.151,26800.0
2012-09-10 12:15:00,19.55,19.56,19.55,19.55,32800.0,16.151,16.1592,16.151,16.151,32800.0
2012-09-10 12:20:00,19.55,19.55,19.54,19.55,202000.0,16.151,16.151,16.1427,16.151,202000.0
2012-09-10 12:25:00,19.55,19.55,19.54,19.55,106800.0,16.151,16.151,16.1427,16.151,106800.0
2012-09-10 12:30:00,19.55,19.55,19.54,19.55,28400.0,16.151,16.151,16.1427,16.151,28400.0
2012-09-10 12:35:00,19.55,19.55,19.55,19.55,46400.0,16.151,16.151,16.151,16.151,46400.0
2012-09-10 12:40:00,19.56,19.56,19.55,19.56,18400.0,16.1592,16.1592,16.151,16.1592,18400.0
2012-09-10 12:45:00,19.56,19.56,19.55,19.56,14800.0,16.1592,16.1592,16.151,16.1592,14800.0
2012-09-10 12:50:00,19.56,19.57,19.56,19.57,20000.0,16.1592,16.1675,16.1592,16.1675,20000.0
2012-09-10 12:55:00,19.57,19.58,19.57,19.58,46800.0,16.1675,16.1758,16.1675,16.1758,46800.0
2012-09-10 13:00:00,19.58,19.58,19.58,19.58,13200.0,16.1758,16.1758,16.1758,16.1758,13200.0
2012-09-10 13:05:00,19.58,19.59,19.58,19.59,56400.0,16.1758,16.184,16.1758,16.184,56400.0
2012-09-10 13:10:00,19.59,19.6,19.59,19.6,26800.0,16.184,16.1923,16.184,16.1923,26800.0
2012-09-10 13:15:00,19.61,19.61,19.6,19.6,9200.0,16.2005,16.2005,16.1923,16.1923,9200.0
2012-09-10 13:20:00,19.6,19.6,19.6,19.6,20400.0,16.1923,16.1923,16.1923,16.1923,20400.0
2012-09-10 13:25:00,19.6,19.6,19.6,19.6,16400.0,16.1923,16.1923,16.1923,16.1923,16400.0
2012-09-10 13:30:00,19.61,19.61,19.6,19.6,65200.0,16.2005,16.2005,16.1923,16.1923,65200.0
2012-09-10 13:35:00,19.6,19.6,19.59,19.59,31200.0,16.1923,16.1923,16.184,16.184,31200.0
2012-09-10 13:40:00,19.58,19.58,19.57,19.57,14800.0,16.1758,16.1758,16.1675,16.1675,14800.0
2012-09-10 13:45:00,19.57,19.57,19.56,19.56,9200.0,16.1675,16.1675,16.1592,16.1592,9200.0
2012-09-10 13:50:00,19.56,19.57,19.56,19.57,2800.0,16.1592,16.1675,16.1592,16.1675,2800.0
2012-09-10 13:55:00,19.56,19.56,19.55,19.56,32000.0,16.1592,16.1592,16.151,16.1592,32000.0
2012-09-10 14:00:00,19.56,19.57,19.56,19.57,24000.0,16.1592,16.1675,16.1592,16.1675,24000.0
2012-09-10 14:05:00,19.57,19.57,19.57,19.57,24800.0,16.1675,16.1675,16.1675,16.1675,24800.0
2012-09-10 14:10:00,19.57,19.58,19.56,19.58,26400.0,16.1675,16.1758,16.1592,16.1758,26400.0
2012-09-10 14:15:00,19.58,19.58,19.57,19.58,26000.0,16.1758,16.1758,16.1675,16.1758,26000.0
2012-09-10 14:20:00,19.58,19.59,19.57,19.57,24000.0,16.1758,16.184,16.1675,16.1675,24000.0
2012-09-10 14:25:00,19.57,19.57,19.56,19.57,28400.0,16.1675,16.1675,16.1592,16.1675,28400.0
2012-09-10 14:30:00,19.57,19.58,19.57,19.57,19200.0,16.1675,16.1758,16.1675,16.1675,19200.0
2012-09-10 14:35:00,19.58,19.58,19.56,19.56,26000.0,16.1758,16.1758,16.1592,16.1592,26000.0
2012-09-10 14:40:00,19.56,19.56,19.54,19.55,25200.0,16.1592,16.1592,16.1427,16.151,25200.0
2012-09-10 14:45:00,19.55,19.56,19.55,19.55,6800.0,16.151,16.1592,16.151,16.151,6800.0
2012-09-10 14:50:00,19.55,19.55,19.54,19.55,25200.0,16.151,16.151,16.1427,16.151,25200.0
2012-09-10 14:55:00,19.56,19.56,19.55,19.55,24800.0,16.1592,16.1592,16.151,16.151,24800.0
2012-09-10 15:00:00,19.56,19.56,19.54,19.55,31600.0,16.1592,16.1592,16.1427,16.151,31600.0
2012-09-10 15:05:00,19.55,19.55,19.55,19.55,19600.0,16.151,16.151,16.151,16.151,19600.0
2012-09-10 15:10:00,19.55,19.55,19.53,19.54,30800.0,16.151,16.151,16.1345,16.1427,30800.0
2012-09-10 15:15:00,19.54,19.54,19.53,19.53,31600.0,16.1427,16.1427,16.1345,16.1345,31600.0
2012-09-10 15:20:00,19.53,19.54,19.52,19.54,55600.0,16.1345,16.1427,16.1262,16.1427,55600.0
2012-09-10 15:25:00,19.53,19.54,19.53,19.53,42400.0,16.1345,16.1427,16.1345,16.1345,42400.0
2012-09-10 15:30:00,19.53,19.53,19.52,19.52,64800.0,16.1345,16.1345,16.1262,16.1262,64800.0
2012-09-10 15:35:00,19.52,19.52,19.5,19.5,48800.0,16.1262,16.1262,16.1097,16.1097,48800.0
2012-09-10 15:40:00,19.5,19.51,19.49,19.5,84800.0,16.1097,16.1179,16.1014,16.1097,84800.0
2012-09-10 15:45:00,19.5,19.51,19.49,19.49,142800.0,16.1097,16.1179,16.1014,16.1014,142800.0
2012-09-10 15:50:00,19.49,19.52,19.49,19.52,81200.0,16.1014,16.1262,16.1014,16.1262,81200.0
2012-09-10 15:55:00,19.52,19.52,19.5,19.5,166800.0,16.1262,16.1262,16.1097,16.1097,166800.0
2012-09-11 09:30:00,19.5,19.51,19.49,19.51,120000.0,16.1097,16.1179,16.1014,16.1179,120000.0
2012-09-11 09:35:00,19.51,19.53,19.5,19.51,52400.0,16.1179,16.1345,16.1097,16.1179,52400.0
2012-09-11 09:40:00,19.52,19.55,19.52,19.53,208800.0,16.1262,16.151,16.1262,16.1345,208800.0
2012-09-11 09:45:00,19.52,19.56,19.52,19.56,37600.0,16.1262,16.1592,16.1262,16.1592,37600.0
2012-09-11 09:50:00,19.56,19.6,19.56,19.6,48000.0,16.1592,16.1923,16.1592,16.1923,48000.0
2012-09-11 09:55:00,19.6,19.61,19.59,19.6,22400.0,16.1923,16.2005,16.184,16.1923,22400.0
2012-09-11 10:00:00,19.6,19.61,19.59,19.59,66000.0,16.1923,16.2005,16.184,16.184,66000.0
2012-09-11 10:05:00,19.59,19.6,19.59,19.6,265600.0,16.184,16.1923,16.184,16.1923,265600.0
2012-09-11 10:10:00,19.6,19.62,19.6,19.62,70400.0,16.1923,16.2088,16.1923,16.2088,70400.0
2012-09-11 10:15:00,19.62,19.63,19.61,19.61,111200.0,16.2088,16.2171,16.2005,16.2005,111200.0
2012-09-11 10:20:00,19.62,19.63,19.6,19.6,46400.0,16.2088,16.2171,16.1923,16.1923,46400.0
2012-09-11 10:25:00,19.6,19.61,19.6,19.61,24000.0,16.1923,16.2005,16.1923,16.2005,24000.0
2012-09-11 10:30:00,19.6,19.6,19.59,19.6,24000.0,16.1923,16.1923,16.184,16.1923,24000.0
2012-09-11 10:35:00,19.6,19.61,19.6,19.6,15600.0,16.1923,16.2005,16.1923,16.1923,15600.0
2012-09-11 10:40:00,19.61,19.61,19.6,19.61,16400.0,16.2005,16.2005,16.1923,16.2005,16400.0
2012-09-11 10:45:00,19.6,19.61,19.6,19.61,12800.0,16.1923,16.2005,16.1923,16.2005,12800.0
2012-09-11 10:50:00,19.61,19.61,19.6,19.6,24400.0,16.2005,16.2005,16.1923,16.1923,24400.0
2012-09-11 10:55:00,19.6,19.6,19.59,19.59,20400.0,16.1923,16.1923,16.184,16.184,20400.0
2012-09-11 11:00:00,19.6,19.61,19.6,19.61,50000.0,16.1923,16.2005,16.1923,16.2005,50000.0
2012-09-11 11:05:00,19.61,19.61,19.6,19.61,8000.0,16.2005,16.2005,16.1923,16.2005,8000.0
2012-09-11 11:10:00,19.61,19.61,19.6,19.61,19200.0,16.2005,16.2005,16.1923,16.2005,19200.0
2012-09-11 11:15:00,19.61,19.61,19.61,19.61,25600.0,16.2005,16.2005,16.2005,16.2005,25600.0
2012-09-11 11:20:00,19.61,19.63,19.61,19.63,46000.0,16.2005,16.2171,16.2005,16.2171,46000.0
2012-09-11 11:25:00,19.63,19.65,19.63,19.65,24800.0,16.2171,16.2336,16.2171,16.2336,24800.0
2012-09-11 11:30:00,19.65,19.65,19.64,19.64,9200.0,16.2336,16.2336,16.2253,16.2253,9200.0
2012-09-11 11:35:00,19.64,19.64,19.64,19.64,11200.0,16.2253,16.2253,16.2253,16.2253,11200.0
2012-09-11 11:40:00,19.64,19.64,19.61,19.61,37200.0,16.2253,16.2253,16.2005,16.2005,37200.0
2012-09-11 11:45:00,19.61,19.62,19.61,19.61,23200.0,16.2005,16.2088,16.2005,16.2005,23200.0
2012-09-11 11:50:00,19.61,19.61,19.6,19.6,23200.0,16.2005,16.2005,16.1923,16.1923,23200.0
2012-09-11 11:55:00,19.6,19.6,19.6,19.6,73200.0,16.1923,16.1923,16.1923,16.1923,73200.0
2012-09-11 12:00:00,19.6,19.6,19.59,19.6,24400.0,16.1923,16.1923,16.184,16.1923,24400.0
2012-09-11 12:05:00,19.6,19.6,19.59,19.59,17600.0,16.1923,16.1923,16.184,16.184,17600.0
2012-09-11 12:10:00,19.59,19.59,19.53,19.55,72400.0,16.184,16.184,16.1345,16.151,72400.0
2012-09-11 12:15:00,19.55,19.55,19.54,19.55,31600.0,16.151,16.151,16.1427,16.151,31600.0
2012-09-11 12:20:00,19.55,19.55,19.54,19.55,34000.0,16.151,16.151,16.1427,16.151,34000.0
2012-09-11 12:25:00,19.55,19.56,19.55,19.55,26800.0,16.151,16.1592,16.151,16.151,26800.0
2012-09-11 12:30:00,19.55,19.55,19.55,19.55,29600.0,16.151,16.151,16.151,16.151,29600.0
2012-09-11 12:35:00,19.55,19.55,19.54,19.55,25200.0,16.151,16.151,16.1427,16.151,25200.0
2012-09-11 12:40:00,19.55,19.55,19.54,19.55,69200.0,16.151,16.151,16.1427,16.151,69200.0
2012-09-11 12:45:00,19.55,19.56,19.55,19.55,35200.0,16.151,16.1592,16.151,16.151,35200.0
2012-09-11 12:50:00,19.55,19.55,19.54,19.54,22800.0,16.151,16.151,16.1427,16.1427,22800.0
2012-09-11 12:55:00,19.54,19.56,19.53,19.55,54000.0,16.1427,16.1592,16.1345,16.151,54000.0
2012-09-11 13:00:00,19.56,19.56,19.56,19.56,7600.0,16.1592,16.1592,16.1592,16.1592,7600.0
2012-09-11 13:05:00,19.56,19.56,19.56,19.56,12000.0,16.1592,16.1592,16.1592,16.1592,12000.0
2012-09-11 13:10:00,19.56,19.56,19.55,19.56,29200.0,16.1592,16.1592,16.151,16.1592,29200.0
2012-09-11 13:15:00,19.56,19.58,19.56,19.58,39200.0,16.1592,16.1758,16.1592,16.1758,39200.0
2012-09-11 13:20:00,19.58,19.58,19.57,19.57,39200.0,16.1758,16.1758,16.1675,16.1675,39200.0
2012-09-11 13:25:00,19.57,19.57,19.57,19.57,4000.0,16.1675,16.1675,16.1675,16.1675,4000.0
2012-09-11 13:30:00,19.57,19.57,19.56,19.57,13200.0,16.1675,16.1675,16.1592,16.1675,13200.0
2012-09-11 13:35:00,19.57,19.57,19.56,19.57,39200.0,16.1675,16.1675,16.1592,16.1675,39200.0
2012-09-11 13:40:00,19.57,19.58,19.57,19.58,15600.0,16.1675,16.1758,16.1675,16.1758,15600.0
2012-09-11 13:45:00,19.58,19.59,19.58,19.59,14800.0,16.1758,16.184,16.1758,16.184,14800.0
2012-09-11 13:50:00,19.59,19.59,19.58,19.58,8400.0,16.184,16.184,16.1758,16.1758,8400.0
2012-09-11 13:55:00,19.58,19.58,19.58,19.58,6800.0,16.1758,16.1758,16.1758,16.1758,6800.0
2012-09-11 14:00:00,19.58,19.59,19.58,19.58,20400.0,16.1758,16.184,16.1758,16.1758,20400.0
2012-09-11 14:05:00,19.58,19.58,19.58,19.58,17200.0,16.1758,16.1758,16.1758,16.1758,17200.0
2012-09-11 14:10:00,19.58,19.58,19.56,19.56,17200.0,16.1758,16.1758,16.1592,16.1592,17200.0
2012-09-11 14:15:00,19.56,19.57,19.56,19.57,11200.0,16.1592,16.1675,16.1592,16.1675,11200.0
2012-09-11 14:20:00,19.57,19.57,19.57,19.57,16400.0,16.1675,16.1675,16.1675,16.1675,16400.0
2012-09-11 14:25:00,19.58,19.58,19.56,19.57,24400.0,16.1758,16.1758,16.1592,16.1675,24400.0
2012-09-11 14:30:00,19.57,19.57,19.56,19.56,8000.0,16.1675,16.1675,16.1592,16.1592,8000.0
2012-09-11 14:35:00,19.56,19.56,19.55,19.56,8400.0,16.1592,16.1592,16.151,16.1592,8400.0
2012-09-11 14:40:00,19.56,19.56,19.55,19.55,10400.0,16.1592,16.1592,16.151,16.151,10400.0
2012-09-11 14:45:00,19.55,19.55,19.52,19.52,46800.0,16.151,16.151,16.1262,16.1262,46800.0
2012-09-11 14:50:00,19.52,19.53,19.52,19.52,188000.0,16.1262,16.1345,16.1262,16.1262,188000.0
2012-09-11 14:55:00,19.53,19.55,19.53,19.54,55600.0,16.1345,16.151,16.1345,16.1427,55600.0
2012-09-11 15:00:00,19.54,19.54,19.53,19.53,13600.0,16.1427,16.1427,16.1345,16.1345,13600.0
2012-09-11 15:05:00,19.54,19.55,19.53,19.54,34000.0,16.1427,16.151,16.1345,16.1427,34000.0
2012-09-11 15:10:00,19.54,19.54,19.54,19.54,6400.0,16.1427,16.1427,16.1427,16.1427,6400.0
2012-09-11 15:15:00,19.53,19.54,19.53,19.54,56000.0,16.1345,16.1427,16.1345,16.1427,56000.0
2012-09-11 15:20:00,19.53,19.53,19.51,19.51,32000.0,16.1345,16.1345,16.1179,16.1179,32000.0
2012-09-11 15:25:00,19.51,19.52,19.51,19.51,23600.0,16.1179,16.1262,16.1179,16.1179,23600.0
2012-09-11 15:30:00,19.52,19.54,19.52,19.53,49200.0,16.1262,16.1427,16.1262,16.1345,49200.0
2012-09-11 15:35:00,19.53,19.53,19.52,19.52,25600.0,16.1345,16.1345,16.1262,16.1262,25600.0
2012-09-11 15:40:00,19.52,19.53,19.52,19.53,38000.0,16.1262,16.1345,16.1262,16.1345,38000.0
2012-09-11 15:45:00,19.53,19.55,19.52,19.55,168800.0,16.1345,16.151,16.1262,16.151,168800.0
2012-09-11 15:50:00,19.55,19.56,19.54,19.56,335600.0,16.151,16.1592,16.1427,16.1592,335600.0
2012-09-11 15:55:00,19.56,19.56,19.54,19.54,256000.0,16.1592,16.1592,16.1427,16.1427,256000.0
2012-09-12 09:30:00,19.61,19.65,19.6,19.63,80400.0,16.2005,16.2336,16.1923,16.2171,80400.0
2012-09-12 09:35:00,19.62,19.63,19.6,19.62,80400.0,16.2088,16.2171,16.1923,16.2088,80400.0
2012-09-12 09:40:00,19.62,19.64,19.62,19.63,29200.0,16.2088,16.2253,16.2088,16.2171,29200.0
2012-09-12 09:45:00,19.62,19.62,19.61,19.61,25600.0,16.2088,16.2088,16.2005,16.2005,25600.0
2012-09-12 09:50:00,19.61,19.61,19.57,19.57,232000.0,16.2005,16.2005,16.1675,16.1675,232000.0
2012-09-12 09:55:00,19.57,19.58,19.57,19.58,86800.0,16.1675,16.1758,16.1675,16.1758,86800.0
2012-09-12 10:00:00,19.57,19.59,19.56,19.56,72000.0,16.1675,16.184,16.1592,16.1592,72000.0
2012-09-12 10:05:00,19.56,19.57,19.55,19.57,58400.0,16.1592,16.1675,16.151,16.1675,58400.0
2012-09-12 10:10:00,19.57,19.59,19.57,19.59,65600.0,16.1675,16.184,16.1675,16.184,65600.0
2012-09-12 10:15:00,19.58,19.59,19.56,19.57,54800.0,16.1758,16.184,16.1592,16.1675,54800.0
2012-09-12 10:20:00,19.58,19.58,19.55,19.56,63200.0,16.1758,16.1758,16.151,16.1592,63200.0
2012-09-12 10:25:00,19.55,19.55,19.53,19.53,84000.0,16.151,16.151,16.1345,16.1345,84000.0
2012-09-12 10:30:00,19.53,19.53,19.5,19.51,105200.0,16.1345,16.1345,16.1097,16.1179,105200.0
2012-09-12 10:35:00,19.52,19.53,19.5,19.51,24400.0,16.1262,16.1345,16.1097,16.1179,24400.0
2012-09-12 10:40:00,19.51,19.51,19.49,19.5,47200.0,16.1179,16.1179,16.1014,16.1097,47200.0
2012-09-12 10:45:00,19.5,19.5,19.49,19.5,17600.0,16.1097,16.1097,16.1014,16.1097,17600.0
2012-09-12 10:50:00,19.5,19.53,19.5,19.52,150800.0,16.1097,16.1345,16.1097,16.1262,150800.0
2012-09-12 10:55:00,19.53,19.54,19.52,19.54,154800.0,16.1345,16.1427,16.1262,16.1427,154800.0
2012-09-12 11:00:00,19.55,19.57,19.55,19.57,38000.0,16.151,16.1675,16.151,16.1675,38000.0
2012-09-12 11:05:00,19.57,19.58,19.56,19.57,54400.0,16.1675,16.1758,16.1592,16.1675,54400.0
2012-09-12 11:10:00,19.57,19.58,19.57,19.57,24000.0,16.1675,16.1758,16.1675,16.1675,24000.0
2012-09-12 11:15:00,19.56,19.58,19.56,19.58,8800.0,16.1592,16.1758,16.1592,16.1758,8800.0
2012-09-12 11:20:00,19.58,19.6,19.58,19.59,61600.0,16.1758,16.1923,16.1758,16.184,61600.0
2012-09-12 11:25:00,19.59,19.59,19.57,19.58,22800.0,16.184,16.184,16.1675,16.1758,22800.0
2012-09-12 11:30:00,19.59,19.61,19.59,19.61,47200.0,16.184,16.2005,16.184,16.2005,47200.0
2012-09-12 11:35:00,19.61,19.62,19.6,19.6,20000.0,16.2005,16.2088,16.1923,16.1923,20000.0
2012-09-12 11:40:00,19.6,19.6,19.59,19.6,20800.0,16.1923,16.1923,16.184,16.1923,20800.0
2012-09-12 11:45:00,19.6,19.6,19.59,19.6,13200.0,16.1923,16.1923,16.184,16.1923,13200.0
2012-09-12 11:50:00,19.59,19.6,19.58,19.59,13600.0,16.184,16.1923,16.1758,16.184,13600.0
2012-09-12 11:55:00,19.59,19.59,19.58,19.59,19200.0,16.184,16.184,16.1758,16.184,19200.0
2012-09-12 12:00:00,19.59,19.59,19.58,19.58,9200.0,16.184,16.184,16.1758,16.1758,9200.0
2012-09-12 12:05:00,19.59,19.59,19.57,19.57,5600.0,16.184,16.184,16.1675,16.1675,5600.0
2012-09-12 12:10:00,19.57,19.57,19.56,19.57,5200.0,16.1675,16.1675,16.1592,16.1675,5200.0
2012-09-12 12:15:00,19.57,19.58,19.57,19.58,8000.0,16.1675,16.1758,16.1675,16.1758,8000.0
2012-09-12 12:20:00,19.59,19.59,19.58,19.58,6400.0,16.184,16.184,16.1758,16.1758,6400.0
2012-09-12 12:25:00,19.58,19.6,19.58,19.6,3600.0,16.1758,16.1923,16.1758,16.1923,3600.0
2012-09-12 12:30:00,19.59,19.59,19.59,19.59,6000.0,16.184,16.184,16.184,16.184,6000.0
2012-09-12 12:35:00,19.59,19.6,19.59,19.6,1600.0,16.184,16.1923,16.184,16.1923,1600.0
2012-09-12 12:40:00,19.59,19.59,19.58,19.59,4800.0,16.184,16.184,16.1758,16.184,4800.0
2012-09-12 12:45:00,19.58,19.59,19.58,19.58,3600.0,16.1758,16.184,16.1758,16.1758,3600.0
2012-09-12 12:50:00,19.58,19.58,19.57,19.58,26400.0,16.1758,16.1758,16.1675,16.1758,26400.0
2012-09-12 12:55:00,19.59,19.59,19.59,19.59,8000.0,16.184,16.184,16.184,16.184,8000.0
2012-09-12 13:00:00,19.59,19.61,19.59,19.6,20400.0,16.184,16.2005,16.184,16.1923,20400.0
2012-09-12 13:05:00,19.59,19.61,19.59,19.6,37200.0,16.184,16.2005,16.184,16.1923,37200.0
2012-09-12 13:10:00,19.6,19.6,19.58,19.59,31200.0,16.1923,16.1923,16.1758,16.184,31200.0
2012-09-12 13:15:00,19.59,19.59,19.57,19.57,8800.0,16.184,16.184,16.1675,16.1675,8800.0
2012-09-12 13:20:00,19.58,19.59,19.57,19.58,10800.0,16.1758,16.184,16.1675,16.1758,10800.0
2012-09-12 13:25:00,19.57,19.57,19.57,19.57,13200.0,16.1675,16.1675,16.1675,16.1675,13200.0
2012-09-12 13:30:00,19.57,19.58,19.57,19.58,6000.0,16.1675,16.1758,16.1675,16.1758,6000.0
2012-09-12 13:35:00,19.57,19.59,19.57,19.57,33200.0,16.1675,16.184,16.1675,16.1675,33200.0
2012-09-12 13:40:00,19.59,19.6,19.58,19.58,15600.0,16.184,16.1923,16.1758,16.1758,15600.0
2012-09-12 13:45:00,19.58,19.59,19.58,19.58,14800.0,16.1758,16.184,16.1758,16.1758,14800.0
2012-09-12 13:50:00,19.58,19.58,19.57,19.57,8000.0,16.1758,16.1758,16.1675,16.1675,8000.0
2012-09-12 13:55:00,19.57,19.58,19.57,19.57,12000.0,16.1675,16.1758,16.1675,16.1675,12000.0
2012-09-12 14:00:00,19.57,19.59,19.57,19.58,8000.0,16.1675,16.184,16.1675,16.1758,8000.0
2012-09-12 14:05:00,19.58,19.59,19.58,19.59,4800.0,16.1758,16.184,16.1758,16.184,4800.0
2012-09-12 14:10:00,19.59,19.59,19.58,19.58,3200.0,16.184,16.184,16.1758,16.1758,3200.0
2012-09-12 14:15:00,19.59,19.59,19.56,19.56,10800.0,16.184,16.184,16.1592,16.1592,10800.0
2012-09-12 14:20:00,19.55,19.57,19.55,19.56,19200.0,16.151,16.1675,16.151,16.1592,19200.0
2012-09-12 14:25:00,19.57,19.57,19.55,19.56,21200.0,16.1675,16.1675,16.151,16.1592,21200.0
2012-09-12 14:30:00,19.56,19.56,19.55,19.56,18800.0,16.1592,16.1592,16.151,16.1592,18800.0
2012-09-12 14:35:00,19.56,19.56,19.52,19.53,76800.0,16.1592,16.1592,16.1262,16.1345,76800.0
2012-09-12 14:40:00,19.53,19.53,19.52,19.53,19200.0,16.1345,16.1345,16.1262,16.1345,19200.0
2012-09-12 14:45:00,19.53,19.54,19.53,19.53,30400.0,16.1345,16.1427,16.1345,16.1345,30400.0
2012-09-12 14:50:00,19.53,19.55,19.53,19.54,19200.0,16.1345,16.151,16.1345,16.1427,19200.0
2012-09-12 14:55:00,19.54,19.55,19.54,19.54,18800.0,16.1427,16.151,16.1427,16.1427,18800.0
2012-09-12 15:00:00,19.55,19.55,19.53,19.53,17600.0,16.151,16.151,16.1345,16.1345,17600.0
2012-09-12 15:05:00,19.53,19.55,19.53,19.53,28000.0,16.1345,16.151,16.1345,16.1345,28000.0
2012-09-12 15:10:00,19.53,19.53,19.51,19.53,123600.0,16.1345,16.1345,16.1179,16.1345,123600.0
2012-09-12 15:15:00,19.52,19.54,19.52,19.53,279600.0,16.1262,16.1427,16.1262,16.1345,279600.0
2012-09-12 15:20:00,19.53,19.53,19.52,19.53,154400.0,16.1345,16.1345,16.1262,16.1345,154400.0
2012-09-12 15:25:00,19.54,19.55,19.53,19.54,33600.0,16.1427,16.151,16.1345,16.1427,33600.0
2012-09-12 15:30:00,19.54,19.56,19.54,19.56,32000.0,16.1427,16.1592,16.1427,16.1592,32000.0
2012-09-12 15:35:00,19.56,19.57,19.55,19.57,33600.0,16.1592,16.1675,16.151,16.1675,33600.0
2012-09-12 15:40:00,19.57,19.58,19.57,19.58,29200.0,16.1675,16.1758,16.1675,16.1758,29200.0
2012-09-12 15:45:00,19.58,19.58,19.56,19.56,117600.0,16.1758,16.1758,16.1592,16.1592,117600.0
2012-09-12 15:50:00,19.56,19.59,19.56,19.58,58000.0,16.1592,16.184,16.1592,16.1758,58000.0
2012-09-12 15:55:00,19.58,19.6,19.58,19.6,89200.0,16.1758,16.1923,16.1758,16.1923,89200.0
2012-09-13 09:30:00,19.64,19.65,19.6,19.6,86400.0,16.2253,16.2336,16.1923,16.1923,86400.0
2012-09-13 09:35:00,19.58,19.59,19.57,19.58,49200.0,16.1758,16.184,16.1675,16.1758,49200.0
2012-09-13 09:40:00,19.58,19.58,19.56,19.57,18400.0,16.1758,16.1758,16.1592,16.1675,18400.0
2012-09-13 09:45:00,19.57,19.58,19.56,19.56,33600.0,16.1675,16.1758,16.1592,16.1592,33600.0
2012-09-13 09:50:00,19.56,19.56,19.55,19.56,22800.0,16.1592,16.1592,16.151,16.1592,22800.0
2012-09-13 09:55:00,19.56,19.58,19.56,19.57,23600.0,16.1592,16.1758,16.1592,16.1675,23600.0
2012-09-13 10:00:00,19.57,19.6,19.57,19.6,28400.0,16.1675,16.1923,16.1675,16.1923,28400.0
2012-09-13 10:05:00,19.6,19.6,19.59,19.6,30000.0,16.1923,16.1923,16.184,16.1923,30000.0
2012-09-13 10:10:00,19.59,19.61,19.59,19.61,42000.0,16.184,16.2005,16.184,16.2005,42000.0
2012-09-13 10:15:00,19.61,19.61,19.59,19.59,7200.0,16.2005,16.2005,16.184,16.184,7200.0
2012-09-13 10:20:00,19.59,19.6,19.58,19.58,14000.0,16.184,16.1923,16.1758,16.1758,14000.0
2012-09-13 10:25:00,19.57,19.57,19.54,19.54,21200.0,16.1675,16.1675,16.1427,16.1427,21200.0
2012-09-13 10:30:00,19.54,19.55,19.53,19.53,45200.0,16.1427,16.151,16.1345,16.1345,45200.0
2012-09-13 10:35:00,19.53,19.54,19.53,19.54,41200.0,16.1345,16.1427,16.1345,16.1427,41200.0
2012-09-13 10:40:00,19.54,19.56,19.54,19.54,100000.0,16.1427,16.1592,16.1427,16.1427,100000.0
2012-09-13 10:45:00,19.54,19.55,19.54,19.55,12400.0,16.1427,16.151,16.1427,16.151,12400.0
2012-09-13 10:50:00,19.55,19.56,19.55,19.56,15200.0,16.151,16.1592,16.151,16.1592,15200.0
2012-09-13 10:55:00,19.56,19.56,19.55,19.56,26800.0,16.1592,16.1592,16.151,16.1592,26800.0
2012-09-13 11:00:00,19.57,19.58,19.57,19.58,16000.0,16.1675,16.1758,16.1675,16.1758,16000.0
2012-09-13 11:05:00,19.58,19.59,19.58,19.59,16400.0,16.1758,16.184,16.1758,16.184,16400.0
2012-09-13 11:10:00,19.59,19.6,19.58,19.6,20800.0,16.184,16.1923,16.1758,16.1923,20800.0
2012-09-13 11:15:00,19.6,19.6,19.59,19.6,10400.0,16.1923,16.1923,16.184,16.1923,10400.0
2012-09-13 11:20:00,19.6,19.6,19.58,19.59,34400.0,16.1923,16.1923,16.1758,16.184,34400.0
2012-09-13 11:25:00,19.59,19.59,19.59,19.59,2400.0,16.184,16.184,16.184,16.184,2400.0
2012-09-13 11:30:00,19.6,19.6,19.59,19.59,13600.0,16.1923,16.1923,16.184,16.184,13600.0
2012-09-13 11:35:00,19.59,19.59,19.57,19.58,15600.0,16.184,16.184,16.1675,16.1758,15600.0
2012-09-13 11:40:00,19.58,19.59,19.58,19.59,4400.0,16.1758,16.184,16.1758,16.184,4400.0
2012-09-13 11:45:00,19.59,19.59,19.58,19.58,5200.0,16.184,16.184,16.1758,16.1758,5200.0
2012-09-13 11:50:00,19.59,19.59,19.58,19.59,4000.0,16.184,16.184,16.1758,16.184,4000.0
2012-09-13 11:55:00,19.58,19.59,19.58,19.58,8800.0,16.1758,16.184,16.1758,16.1758,8800.0
2012-09-13 12:00:00,19.57,19.58,19.57,19.57,192000.0,16.1675,16.1758,16.1675,16.1675,192000.0
2012-09-13 12:05:00,19.57,19.58,19.57,19.58,56000.0,16.1675,16.1758,16.1675,16.1758,56000.0
2012-09-13 12:10:00,19.58,19.58,19.57,19.57,81200.0,16.1758,16.1758,16.1675,16.1675,81200.0
2012-09-13 12:15:00,19.57,19.57,19.56,19.57,11600.0,16.1675,16.1675,16.1592,16.1675,11600.0
2012-09-13 12:20:00,19.57,19.59,19.57,19.59,46400.0,16.1675,16.184,16.1675,16.184,46400.0
2012-09-13 12:25:00,19.58,19.59,19.57,19.58,14400.0,16.1758,16.184,16.1675,16.1758,14400.0
2012-09-13 12:30:00,19.57,19.72,19.57,19.66,241200.0,16.1675,16.2914,16.1675,16.2418,241200.0
2012-09-13 12:35:00,19.67,19.68,19.6,19.67,127200.0,16.2501,16.2584,16.1923,16.2501,127200.0
2012-09-13 12:40:00,19.67,19.74,19.67,19.7,134400.0,16.2501,16.3079,16.2501,16.2749,134400.0
2012-09-13 12:45:00,19.7,19.73,19.7,19.7,58800.0,16.2749,16.2997,16.2749,16.2749,58800.0
2012-09-13 12:50:00,19.7,19.72,19.7,19.7,39600.0,16.2749,16.2914,16.2749,16.2749,39600.0
2012-09-13 12:55:00,19.72,19.76,19.72,19.76,40800.0,16.2914,16.3245,16.2914,16.3245,40800.0
2012-09-13 13:00:00,19.77,19.82,19.77,19.82,70000.0,16.3327,16.374,16.3327,16.374,70000.0
2012-09-13 13:05:00,19.82,19.84,19.81,19.84,47200.0,16.374,16.3906,16.3658,16.3906,47200.0
2012-09-13 13:10:00,19.84,19.85,19.8,19.8,32000.0,16.3906,16.3988,16.3575,16.3575,32000.0
2012-09-13 13:15:00,19.81,19.85,19.81,19.85,330400.0,16.3658,16.3988,16.3658,16.3988,330400.0
2012-09-13 13:20:00,19.85,19.86,19.84,19.86,37600.0,16.3988,16.4071,16.3906,16.4071,37600.0
2012-09-13 13:25:00,19.86,19.91,19.86,19.91,50400.0,16.4071,16.4484,16.4071,16.4484,50400.0
2012-09-13 13:30:00,19.92,19.93,19.92,19.92,44400.0,16.4566,16.4649,16.4566,16.4566,44400.0
2012-09-13 13:35:00,19.92,19.92,19.9,19.91,13200.0,16.4566,16.4566,16.4401,16.4484,13200.0
2012-09-13 13:40:00,19.9,19.91,19.9,19.9,14000.0,16.4401,16.4484,16.4401,16.4401,14000.0
2012-09-13 13:45:00,19.9,19.92,19.9,19.92,46400.0,16.4401,16.4566,16.4401,16.4566,46400.0
2012-09-13 13:50:00,19.91,19.91,19.88,19.89,63600.0,16.4484,16.4484,16.4236,16.4319,63600.0
2012-09-13 13:55:00,19.89,19.89,19.86,19.86,91200.0,16.4319,16.4319,16.4071,16.4071,91200.0
2012-09-13 14:00:00,19.86,19.91,19.86,19.91,28800.0,16.4071,16.4484,16.4071,16.4484,28800.0
2012-09-13 14:05:00,19.91,19.91,19.89,19.89,33200.0,16.4484,16.4484,16.4319,16.4319,33200.0
2012-09-13 14:10:00,19.9,19.92,19.89,19.92,66000.0,16.4401,16.4566,16.4319,16.4566,66000.0
2012-09-13 14:15:00,19.92,19.92,19.89,19.92,41200.0,16.4566,16.4566,16.4319,16.4566,41200.0
2012-09-13 14:20:00,19.92,19.94,19.92,19.94,12400.0,16.4566,16.4732,16.4566,16.4732,12400.0
2012-09-13 14:25:00,19.95,19.98,19.95,19.96,44000.0,16.4814,16.5062,16.4814,16.4897,44000.0
2012-09-13 14:30:00,19.96,19.97,19.91,19.91,42800.0,16.4897,16.498,16.4484,16.4484,42800.0
2012-09-13 14:35:00,19.91,19.94,19.89,19.89,47200.0,16.4484,16.4732,16.4319,16.4319,47200.0
2012-09-13 14:40:00,19.89,19.91,19.89,19.91,22800.0,16.4319,16.4484,16.4319,16.4484,22800.0
2012-09-13 14:45:00,19.92,19.92,19.9,19.9,26400.0,16.4566,16.4566,16.4401,16.4401,26400.0
2012-09-13 14:50:00,19.9,19.9,19.86,19.86,69200.0,16.4401,16.4401,16.4071,16.4071,69200.0
2012-09-13 14:55:00,19.86,19.86,19.85,19.86,100800.0,16.4071,16.4071,16.3988,16.4071,100800.0
2012-09-13 15:00:00,19.87,19.87,19.84,19.84,108000.0,16.4153,16.4153,16.3906,16.3906,108000.0
2012-09-13 15:05:00,19.85,19.86,19.85,19.86,96400.0,16.3988,16.4071,16.3988,16.4071,96400.0
2012-09-13 15:10:00,19.86,19.88,19.86,19.86,64400.0,16.4071,16.4236,16.4071,16.4071,64400.0
2012-09-13 15:15:00,19.86,19.86,19.82,19.82,110000.0,16.4071,16.4071,16.374,16.374,110000.0
2012-09-13 15:20:00,19.82,19.84,19.81,19.84,205200.0,16.374,16.3906,16.3658,16.3906,205200.0
2012-09-13 15:25:00,19.84,19.86,19.84,19.85,131200.0,16.3906,16.4071,16.3906,16.3988,131200.0
2012-09-13 15:30:00,19.85,19.86,19.84,19.84,215600.0,16.3988,16.4071,16.3906,16.3906,215600.0
2012-09-13 15:35:00,19.84,19.87,19.83,19.86,196800.0,16.3906,16.4153,16.3823,16.4071,196800.0
2012-09-13 15:40:00,19.87,19.87,19.86,19.86,186000.0,16.4153,16.4153,16.4071,16.4071,186000.0
2012-09-13 15:45:00,19.86,19.86,19.83,19.84,370400.0,16.4071,16.4071,16.3823,16.3906,370400.0
2012-09-13 15:50:00,19.84,19.84,19.8,19.8,470400.0,16.3906,16.3906,16.3575,16.3575,470400.0
2012-09-13 15:55:00,19.8,19.83,19.8,19.83,524000.0,16.3575,16.3823,16.3575,16.3823,524000.0
2012-09-14 09:30:00,19.92,19.96,19.9,19.94,387200.0,16.4566,16.4897,16.4401,16.4732,387200.0
2012-09-14 09:35:00,19.94,19.98,19.94,19.98,115600.0,16.4732,16.5062,16.4732,16.5062,115600.0
2012-09-14 09:40:00,19.98,20.0,19.97,19.99,129200.0,16.5062,16.5227,16.498,16.5145,129200.0
2012-09-14 09:45:00,19.99,20.0,19.99,19.99,58800.0,16.5145,16.5227,16.5145,16.5145,58800.0
2012-09-14 09:50:00,19.99,20.02,19.99,20.02,161600.0,16.5145,16.5393,16.5145,16.5393,161600.0
2012-09-14 09:55:00,20.02,20.02,20.0,20.02,162800.0,16.5393,16.5393,16.5227,16.5393,162800.0
2012-09-14 10:00:00,20.02,20.06,20.01,20.06,129600.0,16.5393,16.5723,16.531,16.5723,129600.0
2012-09-14 10:05:00,20.06,20.06,20.04,20.05,46800.0,16.5723,16.5723,16.5558,16.564,46800.0
2012-09-14 10:10:00,20.05,20.1,20.05,20.1,98400.0,16.564,16.6053,16.564,16.6053,98400.0
2012-09-14 10:15:00,20.1,20.12,20.09,20.12,48000.0,16.6053,16.6219,16.5971,16.6219,48000.0
2012-09-14 10:20:00,20.12,20.15,20.12,20.13,77200.0,16.6219,16.6467,16.6219,16.6301,77200.0
2012-09-14 10:25:00,20.14,20.14,20.11,20.11,519600.0,16.6384,16.6384,16.6136,16.6136,519600.0
2012-09-14 10:30:00,20.11,20.11,20.09,20.09,110000.0,16.6136,16.6136,16.5971,16.5971,110000.0
2012-09-14 10:35:00,20.09,20.1,20.09,20.1,74000.0,16.5971,16.6053,16.5971,16.6053,74000.0
2012-09-14 10:40:00,20.09,20.1,20.06,20.06,63600.0,16.5971,16.6053,16.5723,16.5723,63600.0
2012-09-14 10:45:00,20.07,20.07,20.05,20.06,14400.0,16.5806,16.5806,16.564,16.5723,14400.0
2012-09-14 10:50:00,20.06,20.06,20.04,20.05,110400.0,16.5723,16.5723,16.5558,16.564,110400.0
2012-09-14 10:55:00,20.04,20.05,20.03,20.04,113200.0,16.5558,16.564,16.5475,16.5558,113200.0
2012-09-14 11:00:00,20.05,20.08,20.05,20.08,156000.0,16.564,16.5888,16.564,16.5888,156000.0
2012-09-14 11:05:00,20.07,20.08,20.06,20.07,262000.0,16.5806,16.5888,16.5723,16.5806,262000.0
2012-09-14 11:10:00,20.07,20.09,20.07,20.08,89600.0,16.5806,16.5971,16.5806,16.5888,89600.0
2012-09-14 11:15:00,20.08,20.08,20.04,20.06,133200.0,16.5888,16.5888,16.5558,16.5723,133200.0
2012-09-14 11:20:00,20.06,20.1,20.06,20.09,117600.0,16.5723,16.6053,16.5723,16.5971,117600.0
2012-09-14 11:25:00,20.09,20.1,20.08,20.08,112800.0,16.5971,16.6053,16.5888,16.5888,112800.0
2012-09-14 11:30:00,20.08,20.08,20.06,20.08,148000.0,16.5888,16.5888,16.5723,16.5888,148000.0
2012-09-14 11:35:00,20.08,20.11,20.08,20.11,784000.0,16.5888,16.6136,16.5888,16.6136,784000.0
2012-09-14 11:40:00,20.11,20.13,20.11,20.13,2526400.0,16.6136,16.6301,16.6136,16.6301,2526400.0
2012-09-14 11:45:00,20.13,20.14,20.12,20.12,128400.0,16.6301,16.6384,16.6219,16.6219,128400.0
2012-09-14 11:50:00,20.12,20.12,20.09,20.09,138400.0,16.6219,16.6219,16.5971,16.5971,138400.0
2012-09-14 11:55:00,20.09,20.1,20.07,20.08,85200.0,16.5971,16.6053,16.5806,16.5888,85200.0
2012-09-14 12:00:00,20.08,20.1,20.08,20.08,94000.0,16.5888,16.6053,16.5888,16.5888,94000.0
2012-09-14 12:05:00,20.09,20.1,20.08,20.1,94800.0,16.5971,16.6053,16.5888,16.6053,94800.0
2012-09-14 12:10:00,20.1,20.1,20.1,20.1,60000.0,16.6053,16.6053,16.6053,16.6053,60000.0
2012-09-14 12:15:00,20.1,20.12,20.09,20.11,50400.0,16.6053,16.6219,16.5971,16.6136,50400.0
2012-09-14 12:20:00,20.11,20.13,20.11,20.13,40800.0,16.6136,16.6301,16.6136,16.6301,40800.0
2012-09-14 12:25:00,20.14,20.14,20.13,20.13,119200.0,16.6384,16.6384,16.6301,16.6301,119200.0
2012-09-14 12:30:00,20.13,20.14,20.13,20.13,172000.0,16.6301,16.6384,16.6301,16.6301,172000.0
2012-09-14 12:35:00,20.13,20.13,20.12,20.13,42000.0,16.6301,16.6301,16.6219,16.6301,42000.0
2012-09-14 12:40:00,20.13,20.14,20.12,20.13,69200.0,16.6301,16.6384,16.6219,16.6301,69200.0
2012-09-14 12:45:00,20.12,20.13,20.12,20.12,62400.0,16.6219,16.6301,16.6219,16.6219,62400.0
2012-09-14 12:50:00,20.12,20.14,20.12,20.13,54000.0,16.6219,16.6384,16.6219,16.6301,54000.0
2012-09-14 12:55:00,20.13,20.13,20.11,20.11,31200.0,16.6301,16.6301,16.6136,16.6136,31200.0
2012-09-14 13:00:00,20.11,20.11,20.1,20.11,55600.0,16.6136,16.6136,16.6053,16.6136,55600.0
2012-09-14 13:05:00,20.11,20.12,20.11,20.11,60800.0,16.6136,16.6219,16.6136,16.6136,60800.0
2012-09-14 13:10:00,20.11,20.11,20.1,20.1,58000.0,16.6136,16.6136,16.6053,16.6053,58000.0
2012-09-14 13:15:00,20.1,20.1,20.09,20.09,58800.0,16.6053,16.6053,16.5971,16.5971,58800.0
2012-09-14 13:20:00,20.09,20.09,20.07,20.08,445200.0,16.5971,16.5971,16.5806,16.5888,445200.0
2012-09-14 13:25:00,20.07,20.08,20.06,20.07,79600.0,16.5806,16.5888,16.5723,16.5806,79600.0
2012-09-14 13:30:00,20.07,20.09,20.07,20.08,113600.0,16.5806,16.5971,16.5806,16.5888,113600.0
2012-09-14 13:35:00,20.08,20.09,20.07,20.07,16800.0,16.5888,16.5971,16.5806,16.5806,16800.0
2012-09-14 13:40:00,20.07,20.08,20.06,20.06,28800.0,16.5806,16.5888,16.5723,16.5723,28800.0
2012-09-14 13:45:00,20.06,20.08,20.06,20.08,46000.0,16.5723,16.5888,16.5723,16.5888,46000.0
2012-09-14 13:50:00,20.08,20.09,20.08,20.09,54800.0,16.5888,16.5971,16.5888,16.5971,54800.0
2012-09-14 13:55:00,20.09,20.11,20.09,20.11,61600.0,16.5971,16.6136,16.5971,16.6136,61600.0
2012-09-14 14:00:00,20.11,20.11,20.11,20.11,23200.0,16.6136,16.6136,16.6136,16.6136,23200.0
2012-09-14 14:05:00,20.11,20.11,20.09,20.09,25600.0,16.6136,16.6136,16.5971,16.5971,25600.0
2012-09-14 14:10:00,20.09,20.1,20.09,20.09,43200.0,16.5971,16.6053,16.5971,16.5971,43200.0
2012-09-14 14:15:00,20.09,20.09,20.08,20.09,30400.0,16.5971,16.5971,16.5888,16.5971,30400.0
2012-09-14 14:20:00,20.09,20.11,20.09,20.11,59600.0,16.5971,16.6136,16.5971,16.6136,59600.0
2012-09-14 14:25:00,20.11,20.11,20.1,20.1,22000.0,16.6136,16.6136,16.6053,16.6053,22000.0
2012-09-14 14:30:00,20.1,20.1,20.08,20.09,32800.0,16.6053,16.6053,16.5888,16.5971,32800.0
2012-09-14 14:35:00,20.09,20.09,20.08,20.08,79600.0,16.5971,16.5971,16.5888,16.5888,79600.0
2012-09-14 14:40:00,20.08,20.08,20.07,20.08,16800.0,16.5888,16.5888,16.5806,16.5888,16800.0
2012-09-14 14:45:00,20.08,20.09,20.08,20.09,35200.0,16.5888,16.5971,16.5888,16.5971,35200.0
2012-09-14 14:50:00,20.08,20.09,20.07,20.08,100800.0,16.5888,16.5971,16.5806,16.5888,100800.0
2012-09-14 14:55:00,20.08,20.11,20.08,20.1,72800.0,16.5888,16.6136,16.5888,16.6053,72800.0
2012-09-14 15:00:00,20.1,20.1,20.09,20.09,19600.0,16.6053,16.6053,16.5971,16.5971,19600.0
2012-09-14 15:05:00,20.08,20.08,20.07,20.07,64800.0,16.5888,16.5888,16.5806,16.5806,64800.0
2012-09-14 15:10:00,20.07,20.08,20.06,20.07,522800.0,16.5806,16.5888,16.5723,16.5806,522800.0
2012-09-14 15:15:00,20.08,20.08,20.06,20.06,112800.0,16.5888,16.5888,16.5723,16.5723,112800.0
2012-09-14 15:20:00,20.06,20.06,20.03,20.03,60800.0,16.5723,16.5723,16.5475,16.5475,60800.0
2012-09-14 15:25:00,20.03,20.06,20.03,20.05,81600.0,16.5475,16.5723,16.5475,16.564,81600.0
2012-09-14 15:30:00,20.05,20.05,20.04,20.04,44400.0,16.564,16.564,16.5558,16.5558,44400.0
2012-09-14 15:35:00,20.04,20.07,20.03,20.05,91600.0,16.5558,16.5806,16.5475,16.564,91600.0
2012-09-14 15:40:00,20.06,20.06,20.04,20.04,66800.0,16.5723,16.5723,16.5558,16.5558,66800.0
2012-09-14 15:45:00,20.04,20.04,20.01,20.01,125200.0,16.5558,16.5558,16.531,16.531,125200.0
2012-09-14 15:50:00,20.01,20.04,20.01,20.02,53600.0,16.531,16.5558,16.531,16.5393,53600.0
2012-09-14 15:55:00,20.03,20.04,20.02,20.03,68000.0,16.5475,16.5558,16.5393,16.5475,68000.0
2012-09-17 09:30:00,19.94,19.94,19.92,19.94,72000.0,16.4732,16.4732,16.4566,16.4732,72000.0
2012-09-17 09:35:00,19.94,19.98,19.93,19.96,61600.0,16.4732,16.5062,16.4649,16.4897,61600.0
2012-09-17 09:40:00,19.97,19.98,19.95,19.95,30000.0,16.498,16.5062,16.4814,16.4814,30000.0
2012-09-17 09:45:00,19.94,19.94,19.92,19.92,78800.0,16.4732,16.4732,16.4566,16.4566,78800.0
2012-09-17 09:50:00,19.92,19.93,19.92,19.92,40400.0,16.4566,16.4649,16.4566,16.4566,40400.0
2012-09-17 09:55:00,19.92,19.93,19.92,19.92,18400.0,16.4566,16.4649,16.4566,16.4566,18400.0
2012-09-17 10:00:00,19.92,19.93,19.91,19.93,182400.0,16.4566,16.4649,16.4484,16.4649,182400.0
2012-09-17 10:05:00,19.93,19.93,19.92,19.92,20400.0,16.4649,16.4649,16.4566,16.4566,20400.0
2012-09-17 10:10:00,19.91,19.92,19.91,19.92,29200.0,16.4484,16.4566,16.4484,16.4566,29200.0
2012-09-17 10:15:00,19.93,19.93,19.91,19.91,150000.0,16.4649,16.4649,16.4484,16.4484,150000.0
2012-09-17 10:20:00,19.91,19.91,19.9,19.91,119200.0,16.4484,16.4484,16.4401,16.4484,119200.0
2012-09-17 10:25:00,19.91,19.95,19.91,19.95,115200.0,16.4484,16.4814,16.4484,16.4814,115200.0
2012-09-17 10:30:00,19.95,19.96,19.94,19.96,37600.0,16.4814,16.4897,16.4732,16.4897,37600.0
2012-09-17 10:35:00,19.95,19.95,19.89,19.9,107200.0,16.4814,16.4814,16.4319,16.4401,107200.0
2012-09-17 10:40:00,19.89,19.9,19.88,19.9,47200.0,16.4319,16.4401,16.4236,16.4401,47200.0
2012-09-17 10:45:00,19.9,19.92,19.9,19.92,49600.0,16.4401,16.4566,16.4401,16.4566,49600.0
2012-09-17 10:50:00,19.92,19.92,19.89,19.89,52800.0,16.4566,16.4566,16.4319,16.4319,52800.0
2012-09-17 10:55:00,19.89,19.9,19.89,19.89,123200.0,16.4319,16.4401,16.4319,16.4319,123200.0
2012-09-17 11:00:00,19.89,19.91,19.89,19.91,71600.0,16.4319,16.4484,16.4319,16.4484,71600.0
2012-09-17 11:05:00,19.91,19.91,19.89,19.9,115600.0,16.4484,16.4484,16.4319,16.4401,115600.0
2012-09-17 11:10:00,19.89,19.91,19.89,19.9,79200.0,16.4319,16.4484,16.4319,16.4401,79200.0
2012-09-17 11:15:00,19.89,19.89,19.88,19.89,15600.0,16.4319,16.4319,16.4236,16.4319,15600.0
2012-09-17 11:20:00,19.89,19.89,19.89,19.89,10800.0,16.4319,16.4319,16.4319,16.4319,10800.0
2012-09-17 11:25:00,19.89,19.9,19.89,19.89,52000.0,16.4319,16.4401,16.4319,16.4319,52000.0
2012-09-17 11:30:00,19.89,19.9,19.89,19.89,19200.0,16.4319,16.4401,16.4319,16.4319,19200.0
2012-09-17 11:35:00,19.89,19.89,19.88,19.89,35200.0,16.4319,16.4319,16.4236,16.4319,35200.0
2012-09-17 11:40:00,19.88,19.89,19.87,19.88,16800.0,16.4236,16.4319,16.4153,16.4236,16800.0
2012-09-17 11:45:00,19.89,19.89,19.88,19.88,11600.0,16.4319,16.4319,16.4236,16.4236,11600.0
2012-09-17 11:50:00,19.89,19.89,19.88,19.88,21200.0,16.4319,16.4319,16.4236,16.4236,21200.0
2012-09-17 11:55:00,19.88,19.88,19.87,19.88,17200.0,16.4236,16.4236,16.4153,16.4236,17200.0
2012-09-17 12:00:00,19.87,19.89,19.87,19.89,14000.0,16.4153,16.4319,16.4153,16.4319,14000.0
2012-09-17 12:05:00,19.89,19.89,19.89,19.89,7600.0,16.4319,16.4319,16.4319,16.4319,7600.0
2012-09-17 12:10:00,19.89,19.89,19.89,19.89,16000.0,16.4319,16.4319,16.4319,16.4319,16000.0
2012-09-17 12:15:00,19.89,19.89,19.89,19.89,65600.0,16.4319,16.4319,16.4319,16.4319,65600.0
2012-09-17 12:20:00,19.89,19.89,19.89,19.89,8800.0,16.4319,16.4319,16.4319,16.4319,8800.0
2012-09-17 12:25:00,19.9,19.9,19.89,19.89,2000.0,16.4401,16.4401,16.4319,16.4319,2000.0
2012-09-17 12:30:00,19.89,19.9,19.89,19.89,11600.0,16.4319,16.4401,16.4319,16.4319,11600.0
2012-09-17 12:35:00,19.89,19.89,19.89,19.89,7200.0,16.4319,16.4319,16.4319,16.4319,7200.0
2012-09-17 12:40:00,19.89,19.89,19.89,19.89,12000.0,16.4319,16.4319,16.4319,16.4319,12000.0
2012-09-17 12:45:00,19.89,19.89,19.88,19.89,7200.0,16.4319,16.4319,16.4236,16.4319,7200.0
2012-09-17 12:50:00,19.89,19.89,19.88,19.89,9600.0,16.4319,16.4319,16.4236,16.4319,9600.0
2012-09-17 12:55:00,19.89,19.89,19.88,19.88,20800.0,16.4319,16.4319,16.4236,16.4236,20800.0
2012-09-17 13:00:00,19.88,19.88,19.88,19.88,10400.0,16.4236,16.4236,16.4236,16.4236,10400.0
2012-09-17 13:05:00,19.88,19.88,19.88,19.88,3200.0,16.4236,16.4236,16.4236,16.4236,3200.0
2012-09-17 13:10:00,19.88,19.89,19.88,19.88,22800.0,16.4236,16.4319,16.4236,16.4236,22800.0
2012-09-17 13:15:00,19.88,19.88,19.86,19.88,24800.0,16.4236,16.4236,16.4071,16.4236,24800.0
2012-09-17 13:20:00,19.88,19.88,19.86,19.87,6000.0,16.4236,16.4236,16.4071,16.4153,6000.0
2012-09-17 13:25:00,19.87,19.87,19.86,19.87,19600.0,16.4153,16.4153,16.4071,16.4153,19600.0
2012-09-17 13:30:00,19.87,19.87,19.86,19.87,5600.0,16.4153,16.4153,16.4071,16.4153,5600.0
2012-09-17 13:35:00,19.86,19.86,19.86,19.86,3600.0,16.4071,16.4071,16.4071,16.4071,3600.0
2012-09-17 13:40:00,19.86,19.86,19.86,19.86,10000.0,16.4071,16.4071,16.4071,16.4071,10000.0
2012-09-17 13:45:00,19.86,19.86,19.86,19.86,4000.0,16.4071,16.4071,16.4071,16.4071,4000.0
2012-09-17 13:50:00,19.86,19.86,19.84,19.84,20400.0,16.4071,16.4071,16.3906,16.3906,20400.0
2012-09-17 13:55:00,19.85,19.86,19.85,19.85,14000.0,16.3988,16.4071,16.3988,16.3988,14000.0
2012-09-17 14:00:00,19.85,19.86,19.85,19.85,7600.0,16.3988,16.4071,16.3988,16.3988,7600.0
2012-09-17 14:05:00,19.85,19.85,19.83,19.83,20000.0,16.3988,16.3988,16.3823,16.3823,20000.0
2012-09-17 14:10:00,19.83,19.84,19.82,19.84,85200.0,16.3823,16.3906,16.374,16.3906,85200.0
2012-09-17 14:15:00,19.84,19.86,19.83,19.86,17600.0,16.3906,16.4071,16.3823,16.4071,17600.0
2012-09-17 14:20:00,19.86,19.87,19.85,19.86,10800.0,16.4071,16.4153,16.3988,16.4071,10800.0
2012-09-17 14:25:00,19.86,19.86,19.85,19.85,9600.0,16.4071,16.4071,16.3988,16.3988,9600.0
2012-09-17 14:30:00,19.86,19.86,19.84,19.84,45600.0,16.4071,16.4071,16.3906,16.3906,45600.0
2012-09-17 14:35:00,19.84,19.86,19.84,19.85,20000.0,16.3906,16.4071,16.3906,16.3988,20000.0
2012-09-17 14:40:00,19.85,19.85,19.84,19.84,36000.0,16.3988,16.3988,16.3906,16.3906,36000.0
2012-09-17 14:45:00,19.85,19.86,19.85,19.86,113200.0,16.3988,16.4071,16.3988,16.4071,113200.0
2012-09-17 14:50:00,19.86,19.86,19.86,19.86,112000.0,16.4071,16.4071,16.4071,16.4071,112000.0
2012-09-17 14:55:00,19.86,19.86,19.85,19.85,98000.0,16.4071,16.4071,16.3988,16.3988,98000.0
2012-09-17 15:00:00,19.85,19.85,19.84,19.84,116800.0,16.3988,16.3988,16.3906,16.3906,116800.0
2012-09-17 15:05:00,19.84,19.85,19.84,19.85,94400.0,16.3906,16.3988,16.3906,16.3988,94400.0
2012-09-17 15:10:00,19.85,19.85,19.84,19.84,117200.0,16.3988,16.3988,16.3906,16.3906,117200.0
2012-09-17 15:15:00,19.84,19.84,19.84,19.84,119600.0,16.3906,16.3906,16.3906,16.3906,119600.0
2012-09-17 15:20:00,19.84,19.85,19.84,19.84,198400.0,16.3906,16.3988,16.3906,16.3906,198400.0
2012-09-17 15:25:00,19.84,19.85,19.83,19.84,272400.0,16.3906,16.3988,16.3823,16.3906,272400.0
2012-09-17 15:30:00,19.84,19.85,19.83,19.84,260400.0,16.3906,16.3988,16.3823,16.3906,260400.0
2012-09-17 15:35:00,19.84,19.85,19.84,19.85,123600.0,16.3906,16.3988,16.3906,16.3988,123600.0
2012-09-17 15:40:00,19.86,19.87,19.85,19.86,314400.0,16.4071,16.4153,16.3988,16.4071,314400.0
2012-09-17 15:45:00,19.86,19.88,19.86,19.88,272400.0,16.4071,16.4236,16.4071,16.4236,272400.0
2012-09-17 15:50:00,19.88,19.89,19.86,19.88,302000.0,16.4236,16.4319,16.4071,16.4236,302000.0
2012-09-17 15:55:00,19.88,19.91,19.88,19.91,400800.0,16.4236,16.4484,16.4236,16.4484,400800.0
2012-09-18 09:30:00,19.86,19.88,19.83,19.84,77200.0,16.4071,16.4236,16.3823,16.3906,77200.0
2012-09-18 09:35:00,19.84,19.85,19.82,19.83,56800.0,16.3906,16.3988,16.374,16.3823,56800.0
2012-09-18 09:40:00,19.82,19.85,19.82,19.85,62000.0,16.374,16.3988,16.374,16.3988,62000.0
2012-09-18 09:45:00,19.85,19.86,19.84,19.85,38000.0,16.3988,16.4071,16.3906,16.3988,38000.0
2012-09-18 09:50:00,19.85,19.89,19.85,19.88,68800.0,16.3988,16.4319,16.3988,16.4236,68800.0
2012-09-18 09:55:00,19.88,19.88,19.84,19.85,66000.0,16.4236,16.4236,16.3906,16.3988,66000.0
2012-09-18 10:00:00,19.85,19.88,19.85,19.85,104000.0,16.3988,16.4236,16.3988,16.3988,104000.0
2012-09-18 10:05:00,19.85,19.86,19.83,19.84,46800.0,16.3988,16.4071,16.3823,16.3906,46800.0
2012-09-18 10:10:00,19.85,19.86,19.85,19.86,74800.0,16.3988,16.4071,16.3988,16.4071,74800.0
2012-09-18 10:15:00,19.86,19.88,19.85,19.87,45600.0,16.4071,16.4236,16.3988,16.4153,45600.0
2012-09-18 10:20:00,19.87,19.89,19.87,19.88,65200.0,16.4153,16.4319,16.4153,16.4236,65200.0
2012-09-18 10:25:00,19.88,19.9,19.86,19.89,54800.0,16.4236,16.4401,16.4071,16.4319,54800.0
2012-09-18 10:30:00,19.89,19.9,19.88,19.89,19200.0,16.4319,16.4401,16.4236,16.4319,19200.0
2012-09-18 10:35:00,19.89,19.89,19.88,19.88,14000.0,16.4319,16.4319,16.4236,16.4236,14000.0
2012-09-18 10:40:00,19.89,19.89,19.86,19.87,68400.0,16.4319,16.4319,16.4071,16.4153,68400.0
2012-09-18 10:45:00,19.87,19.87,19.84,19.84,12800.0,16.4153,16.4153,16.3906,16.3906,12800.0
2012-09-18 10:50:00,19.84,19.84,19.84,19.84,32800.0,16.3906,16.3906,16.3906,16.3906,32800.0
2012-09-18 10:55:00,19.84,19.87,19.84,19.86,110800.0,16.3906,16.4153,16.3906,16.4071,110800.0
2012-09-18 11:00:00,19.87,19.88,19.86,19.86,50800.0,16.4153,16.4236,16.4071,16.4071,50800.0
2012-09-18 11:05:00,19.87,19.87,19.85,19.87,41600.0,16.4153,16.4153,16.3988,16.4153,41600.0
2012-09-18 11:10:00,19.87,19.88,19.86,19.87,34000.0,16.4153,16.4236,16.4071,16.4153,34000.0
2012-09-18 11:15:00,19.87,19.88,19.86,19.87,102800.0,16.4153,16.4236,16.4071,16.4153,102800.0
2012-09-18 11:20:00,19.87,19.87,19.86,19.86,37200.0,16.4153,16.4153,16.4071,16.4071,37200.0
2012-09-18 11:25:00,19.86,19.87,19.86,19.86,45600.0,16.4071,16.4153,16.4071,16.4071,45600.0
2012-09-18 11:30:00,19.86,19.86,19.84,19.84,28800.0,16.4071,16.4071,16.3906,16.3906,28800.0
2012-09-18 11:35:00,19.84,19.86,19.84,19.85,34000.0,16.3906,16.4071,16.3906,16.3988,34000.0
2012-09-18 11:40:00,19.85,19.85,19.84,19.85,28800.0,16.3988,16.3988,16.3906,16.3988,28800.0
2012-09-18 11:45:00,19.85,19.86,19.85,19.85,7600.0,16.3988,16.4071,16.3988,16.3988,7600.0
2012-09-18 11:50:00,19.86,19.86,19.85,19.85,7600.0,16.4071,16.4071,16.3988,16.3988,7600.0
2012-09-18 11:55:00,19.85,19.86,19.85,19.85,26000.0,16.3988,16.4071,16.3988,16.3988,26000.0
2012-09-18 12:00:00,19.85,19.86,19.85,19.85,14400.0,16.3988,16.4071,16.3988,16.3988,14400.0
2012-09-18 12:05:00,19.85,19.86,19.85,19.85,6000.0,16.3988,16.4071,16.3988,16.3988,6000.0
2012-09-18 12:10:00,19.85,19.85,19.81,19.81,41200.0,16.3988,16.3988,16.3658,16.3658,41200.0
2012-09-18 12:15:00,19.81,19.82,19.8,19.81,25600.0,16.3658,16.374,16.3575,16.3658,25600.0
2012-09-18 12:20:00,19.8,19.81,19.8,19.8,14000.0,16.3575,16.3658,16.3575,16.3575,14000.0
2012-09-18 12:25:00,19.81,19.82,19.81,19.81,16000.0,16.3658,16.374,16.3658,16.3658,16000.0
2012-09-18 12:30:00,19.8,19.81,19.8,19.8,18400.0,16.3575,16.3658,16.3575,16.3575,18400.0
2012-09-18 12:35:00,19.8,19.81,19.8,19.8,30800.0,16.3575,16.3658,16.3575,16.3575,30800.0
2012-09-18 12:40:00,19.8,19.81,19.8,19.81,11600.0,16.3575,16.3658,16.3575,16.3658,11600.0
2012-09-18 12:45:00,19.81,19.82,19.81,19.82,17200.0,16.3658,16.374,16.3658,16.374,17200.0
2012-09-18 12:50:00,19.82,19.83,19.82,19.83,10800.0,16.374,16.3823,16.374,16.3823,10800.0
2012-09-18 12:55:00,19.83,19.83,19.83,19.83,0.0,16.3823,16.3823,16.3823,16.3823,0.0
2012-09-18 13:00:00,19.83,19.83,19.82,19.82,56800.0,16.3823,16.3823,16.374,16.374,56800.0
2012-09-18 13:05:00,19.82,19.82,19.79,19.81,14400.0,16.374,16.374,16.3492,16.3658,14400.0
2012-09-18 13:10:00,19.82,19.83,19.82,19.83,4400.0,16.374,16.3823,16.374,16.3823,4400.0
2012-09-18 13:15:00,19.83,19.85,19.83,19.84,26400.0,16.3823,16.3988,16.3823,16.3906,26400.0
2012-09-18 13:20:00,19.84,19.84,19.83,19.84,12800.0,16.3906,16.3906,16.3823,16.3906,12800.0
2012-09-18 13:25:00,19.83,19.83,19.83,19.83,4800.0,16.3823,16.3823,16.3823,16.3823,4800.0
2012-09-18 13:30:00,19.83,19.84,19.82,19.83,14800.0,16.3823,16.3906,16.374,16.3823,14800.0
2012-09-18 13:35:00,19.83,19.84,19.83,19.84,96000.0,16.3823,16.3906,16.3823,16.3906,96000.0
2012-09-18 13:40:00,19.84,19.84,19.83,19.84,102000.0,16.3906,16.3906,16.3823,16.3906,102000.0
2012-09-18 13:45:00,19.83,19.83,19.83,19.83,69200.0,16.3823,16.3823,16.3823,16.3823,69200.0
2012-09-18 13:50:00,19.83,19.83,19.82,19.82,14000.0,16.3823,16.3823,16.374,16.374,14000.0
2012-09-18 13:55:00,19.82,19.82,19.81,19.82,25200.0,16.374,16.374,16.3658,16.374,25200.0
2012-09-18 14:00:00,19.82,19.83,19.81,19.81,35200.0,16.374,16.3823,16.3658,16.3658,35200.0
2012-09-18 14:05:00,19.81,19.82,19.81,19.82,44400.0,16.3658,16.374,16.3658,16.374,44400.0
2012-09-18 14:10:00,19.83,19.83,19.82,19.83,9600.0,16.3823,16.3823,16.374,16.3823,9600.0
2012-09-18 14:15:00,19.83,19.84,19.83,19.83,12000.0,16.3823,16.3906,16.3823,16.3823,12000.0
2012-09-18 14:20:00,19.83,19.83,19.82,19.83,8000.0,16.3823,16.3823,16.374,16.3823,8000.0
2012-09-18 14:25:00,19.83,19.83,19.83,19.83,16000.0,16.3823,16.3823,16.3823,16.3823,16000.0
2012-09-18 14:30:00,19.83,19.83,19.82,19.82,32000.0,16.3823,16.3823,16.374,16.374,32000.0
2012-09-18 14:35:00,19.82,19.82,19.81,19.82,29200.0,16.374,16.374,16.3658,16.374,29200.0
2012-09-18 14:40:00,19.82,19.83,19.82,19.83,23600.0,16.374,16.3823,16.374,16.3823,23600.0
2012-09-18 14:45:00,19.83,19.84,19.83,19.84,104400.0,16.3823,16.3906,16.3823,16.3906,104400.0
2012-09-18 14:50:00,19.84,19.84,19.83,19.83,42400.0,16.3906,16.3906,16.3823,16.3823,42400.0
2012-09-18 14:55:00,19.83,19.84,19.83,19.84,45600.0,16.3823,16.3906,16.3823,16.3906,45600.0
2012-09-18 15:00:00,19.84,19.85,19.83,19.84,65200.0,16.3906,16.3988,16.3823,16.3906,65200.0
2012-09-18 15:05:00,19.84,19.86,19.84,19.86,59600.0,16.3906,16.4071,16.3906,16.4071,59600.0
2012-09-18 15:10:00,19.86,19.86,19.85,19.86,72400.0,16.4071,16.4071,16.3988,16.4071,72400.0
2012-09-18 15:15:00,19.85,19.85,19.84,19.84,21600.0,16.3988,16.3988,16.3906,16.3906,21600.0
2012-09-18 15:20:00,19.84,19.84,19.84,19.84,29600.0,16.3906,16.3906,16.3906,16.3906,29600.0
2012-09-18 15:25:00,19.83,19.85,19.83,19.84,104800.0,16.3823,16.3988,16.3823,16.3906,104800.0
2012-09-18 15:30:00,19.84,19.87,19.84,19.87,52800.0,16.3906,16.4153,16.3906,16.4153,52800.0
2012-09-18 15:35:00,19.87,19.87,19.85,19.85,112400.0,16.4153,16.4153,16.3988,16.3988,112400.0
2012-09-18 15:40:00,19.85,19.86,19.83,19.84,102000.0,16.3988,16.4071,16.3823,16.3906,102000.0
2012-09-18 15:45:00,19.84,19.86,19.84,19.85,93600.0,16.3906,16.4071,16.3906,16.3988,93600.0
2012-09-18 15:50:00,19.85,19.85,19.84,19.84,70000.0,16.3988,16.3988,16.3906,16.3906,70000.0
2012-09-18 15:55:00,19.84,19.88,19.83,19.88,536000.0,16.3906,16.4236,16.3823,16.4236,536000.0
2012-09-19 09:30:00,19.92,19.92,19.86,19.88,320000.0,16.4566,16.4566,16.4071,16.4236,320000.0
2012-09-19 09:35:00,19.88,19.89,19.86,19.86,100800.0,16.4236,16.4319,16.4071,16.4071,100800.0
2012-09-19 09:40:00,19.86,19.86,19.84,19.86,30000.0,16.4071,16.4071,16.3906,16.4071,30000.0
2012-09-19 09:45:00,19.85,19.87,19.83,19.83,47600.0,16.3988,16.4153,16.3823,16.3823,47600.0
2012-09-19 09:50:00,19.84,19.84,19.82,19.84,23600.0,16.3906,16.3906,16.374,16.3906,23600.0
2012-09-19 09:55:00,19.84,19.85,19.83,19.83,11600.0,16.3906,16.3988,16.3823,16.3823,11600.0
2012-09-19 10:00:00,19.83,19.92,19.83,19.92,96800.0,16.3823,16.4566,16.3823,16.4566,96800.0
2012-09-19 10:05:00,19.92,19.92,19.86,19.88,41200.0,16.4566,16.4566,16.4071,16.4236,41200.0
2012-09-19 10:10:00,19.88,19.9,19.87,19.88,25200.0,16.4236,16.4401,16.4153,16.4236,25200.0
2012-09-19 10:15:00,19.89,19.89,19.86,19.86,22000.0,16.4319,16.4319,16.4071,16.4071,22000.0
2012-09-19 10:20:00,19.86,19.86,19.83,19.84,28000.0,16.4071,16.4071,16.3823,16.3906,28000.0
2012-09-19 10:25:00,19.84,19.84,19.81,19.81,35600.0,16.3906,16.3906,16.3658,16.3658,35600.0
2012-09-19 10:30:00,19.81,19.81,19.77,19.77,48800.0,16.3658,16.3658,16.3327,16.3327,48800.0
2012-09-19 10:35:00,19.78,19.82,19.77,19.82,56000.0,16.341,16.374,16.3327,16.374,56000.0
2012-09-19 10:40:00,19.82,19.82,19.78,19.79,78400.0,16.374,16.374,16.341,16.3492,78400.0
2012-09-19 10:45:00,19.79,19.81,19.79,19.81,76800.0,16.3492,16.3658,16.3492,16.3658,76800.0
2012-09-19 10:50:00,19.81,19.81,19.79,19.8,18000.0,16.3658,16.3658,16.3492,16.3575,18000.0
2012-09-19 10:55:00,19.81,19.82,19.81,19.81,48000.0,16.3658,16.374,16.3658,16.3658,48000.0
2012-09-19 11:00:00,19.81,19.82,19.8,19.82,20800.0,16.3658,16.374,16.3575,16.374,20800.0
2012-09-19 11:05:00,19.83,19.84,19.82,19.83,53200.0,16.3823,16.3906,16.374,16.3823,53200.0
2012-09-19 11:10:00,19.82,19.83,19.82,19.82,22800.0,16.374,16.3823,16.374,16.374,22800.0
2012-09-19 11:15:00,19.83,19.84,19.83,19.84,42400.0,16.3823,16.3906,16.3823,16.3906,42400.0
2012-09-19 11:20:00,19.84,19.85,19.84,19.84,38800.0,16.3906,16.3988,16.3906,16.3906,38800.0
2012-09-19 11:25:00,19.85,19.85,19.83,19.83,34000.0,16.3988,16.3988,16.3823,16.3823,34000.0
2012-09-19 11:30:00,19.83,19.83,19.81,19.81,34000.0,16.3823,16.3823,16.3658,16.3658,34000.0
2012-09-19 11:35:00,19.81,19.81,19.8,19.8,20400.0,16.3658,16.3658,16.3575,16.3575,20400.0
2012-09-19 11:40:00,19.8,19.82,19.8,19.81,43600.0,16.3575,16.374,16.3575,16.3658,43600.0
2012-09-19 11:45:00,19.81,19.82,19.8,19.81,36800.0,16.3658,16.374,16.3575,16.3658,36800.0
2012-09-19 11:50:00,19.81,19.83,19.81,19.83,37600.0,16.3658,16.3823,16.3658,16.3823,37600.0
2012-09-19 11:55:00,19.83,19.83,19.81,19.82,6400.0,16.3823,16.3823,16.3658,16.374,6400.0
2012-09-19 12:00:00,19.8,19.81,19.78,19.79,36400.0,16.3575,16.3658,16.341,16.3492,36400.0
2012-09-19 12:05:00,19.79,19.81,19.79,19.8,72800.0,16.3492,16.3658,16.3492,16.3575,72800.0
2012-09-19 12:10:00,19.8,19.81,19.8,19.81,52400.0,16.3575,16.3658,16.3575,16.3658,52400.0
2012-09-19 12:15:00,19.81,19.82,19.81,19.82,20400.0,16.3658,16.374,16.3658,16.374,20400.0
2012-09-19 12:20:00,19.82,19.82,19.82,19.82,12400.0,16.374,16.374,16.374,16.374,12400.0
2012-09-19 12:25:00,19.82,19.85,19.82,19.85,28800.0,16.374,16.3988,16.374,16.3988,28800.0
2012-09-19 12:30:00,19.85,19.85,19.84,19.85,47600.0,16.3988,16.3988,16.3906,16.3988,47600.0
2012-09-19 12:35:00,19.85,19.86,19.85,19.85,164000.0,16.3988,16.4071,16.3988,16.3988,164000.0
2012-09-19 12:40:00,19.86,19.86,19.85,19.85,127600.0,16.4071,16.4071,16.3988,16.3988,127600.0
2012-09-19 12:45:00,19.85,19.85,19.85,19.85,42000.0,16.3988,16.3988,16.3988,16.3988,42000.0
2012-09-19 12:50:00,19.85,19.86,19.84,19.86,24400.0,16.3988,16.4071,16.3906,16.4071,24400.0
2012-09-19 12:55:00,19.85,19.85,19.84,19.85,24800.0,16.3988,16.3988,16.3906,16.3988,24800.0
2012-09-19 13:00:00,19.85,19.85,19.84,19.85,7200.0,16.3988,16.3988,16.3906,16.3988,7200.0
2012-09-19 13:05:00,19.84,19.84,19.82,19.82,22800.0,16.3906,16.3906,16.374,16.374,22800.0
2012-09-19 13:10:00,19.82,19.83,19.82,19.82,22800.0,16.374,16.3823,16.374,16.374,22800.0
2012-09-19 13:15:00,19.82,19.82,19.82,19.82,8000.0,16.374,16.374,16.374,16.374,8000.0
2012-09-19 13:20:00,19.82,19.83,19.82,19.83,12400.0,16.374,16.3823,16.374,16.3823,12400.0
2012-09-19 13:25:00,19.82,19.83,19.81,19.81,11600.0,16.374,16.3823,16.3658,16.3658,11600.0
2012-09-19 13:30:00,19.81,19.82,19.81,19.82,26000.0,16.3658,16.374,16.3658,16.374,26000.0
2012-09-19 13:35:00,19.82,19.82,19.78,19.79,38400.0,16.374,16.374,16.341,16.3492,38400.0
2012-09-19 13:40:00,19.78,19.79,19.78,19.79,16800.0,16.341,16.3492,16.341,16.3492,16800.0
2012-09-19 13:45:00,19.79,19.79,19.78,19.78,19200.0,16.3492,16.3492,16.341,16.341,19200.0
2012-09-19 13:50:00,19.78,19.79,19.78,19.79,35600.0,16.341,16.3492,16.341,16.3492,35600.0
2012-09-19 13:55:00,19.79,19.79,19.78,19.79,34800.0,16.3492,16.3492,16.341,16.3492,34800.0
2012-09-19 14:00:00,19.79,19.8,19.79,19.8,11600.0,16.3492,16.3575,16.3492,16.3575,11600.0
2012-09-19 14:05:00,19.79,19.8,19.79,19.79,17600.0,16.3492,16.3575,16.3492,16.3492,17600.0
2012-09-19 14:10:00,19.79,19.79,19.79,19.79,13200.0,16.3492,16.3492,16.3492,16.3492,13200.0
2012-09-19 14:15:00,19.79,19.8,19.79,19.8,19600.0,16.3492,16.3575,16.3492,16.3575,19600.0
2012-09-19 14:20:00,19.81,19.81,19.8,19.81,18400.0,16.3658,16.3658,16.3575,16.3658,18400.0
2012-09-19 14:25:00,19.82,19.83,19.81,19.82,17200.0,16.374,16.3823,16.3658,16.374,17200.0
2012-09-19 14:30:00,19.82,19.82,19.81,19.82,10400.0,16.374,16.374,16.3658,16.374,10400.0
2012-09-19 14:35:00,19.82,19.82,19.81,19.81,8000.0,16.374,16.374,16.3658,16.3658,8000.0
2012-09-19 14:40:00,19.81,19.81,19.8,19.81,14400.0,16.3658,16.3658,16.3575,16.3658,14400.0
2012-09-19 14:45:00,19.81,19.81,19.8,19.81,15600.0,16.3658,16.3658,16.3575,16.3658,15600.0
2012-09-19 14:50:00,19.81,19.81,19.8,19.8,26400.0,16.3658,16.3658,16.3575,16.3575,26400.0
2012-09-19 14:55:00,19.81,19.81,19.8,19.81,14800.0,16.3658,16.3658,16.3575,16.3658,14800.0
2012-09-19 15:00:00,19.81,19.81,19.79,19.79,40800.0,16.3658,16.3658,16.3492,16.3492,40800.0
2012-09-19 15:05:00,19.79,19.79,19.78,19.79,62400.0,16.3492,16.3492,16.341,16.3492,62400.0
2012-09-19 15:10:00,19.79,19.8,19.79,19.79,10400.0,16.3492,16.3575,16.3492,16.3492,10400.0
2012-09-19 15:15:00,19.79,19.79,19.79,19.79,20400.0,16.3492,16.3492,16.3492,16.3492,20400.0
2012-09-19 15:20:00,19.79,19.8,19.77,19.77,76800.0,16.3492,16.3575,16.3327,16.3327,76800.0
2012-09-19 15:25:00,19.77,19.78,19.77,19.78,37600.0,16.3327,16.341,16.3327,16.341,37600.0
2012-09-19 15:30:00,19.78,19.78,19.76,19.77,28400.0,16.341,16.341,16.3245,16.3327,28400.0
2012-09-19 15:35:00,19.77,19.78,19.76,19.78,21200.0,16.3327,16.341,16.3245,16.341,21200.0
2012-09-19 15:40:00,19.78,19.8,19.78,19.8,53600.0,16.341,16.3575,16.341,16.3575,53600.0
2012-09-19 15:45:00,19.8,19.8,19.79,19.8,32800.0,16.3575,16.3575,16.3492,16.3575,32800.0
2012-09-19 15:50:00,19.8,19.8,19.77,19.77,64000.0,16.3575,16.3575,16.3327,16.3327,64000.0
2012-09-19 15:55:00,19.77,19.78,19.75,19.76,64000.0,16.3327,16.341,16.3162,16.3245,64000.0
2012-09-20 09:30:00,19.67,19.67,19.61,19.64,62400.0,16.2501,16.2501,16.2005,16.2253,62400.0
2012-09-20 09:35:00,19.64,19.64,19.61,19.63,46400.0,16.2253,16.2253,16.2005,16.2171,46400.0
2012-09-20 09:40:00,19.63,19.63,19.6,19.6,56400.0,16.2171,16.2171,16.1923,16.1923,56400.0
2012-09-20 09:45:00,19.6,19.62,19.58,19.58,31600.0,16.1923,16.2088,16.1758,16.1758,31600.0
2012-09-20 09:50:00,19.58,19.58,19.55,19.55,50800.0,16.1758,16.1758,16.151,16.151,50800.0
2012-09-20 09:55:00,19.55,19.56,19.55,19.56,8000.0,16.151,16.1592,16.151,16.1592,8000.0
2012-09-20 10:00:00,19.57,19.59,19.55,19.59,66000.0,16.1675,16.184,16.151,16.184,66000.0
2012-09-20 10:05:00,19.59,19.6,19.59,19.59,16400.0,16.184,16.1923,16.184,16.184,16400.0
2012-09-20 10:10:00,19.59,19.63,19.58,19.61,20800.0,16.184,16.2171,16.1758,16.2005,20800.0
2012-09-20 10:15:00,19.61,19.62,19.6,19.61,26400.0,16.2005,16.2088,16.1923,16.2005,26400.0
2012-09-20 10:20:00,19.6,19.6,19.58,19.58,133600.0,16.1923,16.1923,16.1758,16.1758,133600.0
2012-09-20 10:25:00,19.58,19.61,19.58,19.6,158400.0,16.1758,16.2005,16.1758,16.1923,158400.0
2012-09-20 10:30:00,19.6,19.61,19.59,19.61,197200.0,16.1923,16.2005,16.184,16.2005,197200.0
2012-09-20 10:35:00,19.61,19.65,19.61,19.65,297600.0,16.2005,16.2336,16.2005,16.2336,297600.0
2012-09-20 10:40:00,19.65,19.66,19.65,19.66,183600.0,16.2336,16.2418,16.2336,16.2418,183600.0
2012-09-20 10:45:00,19.66,19.69,19.66,19.68,356000.0,16.2418,16.2666,16.2418,16.2584,356000.0
2012-09-20 10:50:00,19.68,19.68,19.66,19.67,56400.0,16.2584,16.2584,16.2418,16.2501,56400.0
2012-09-20 10:55:00,19.67,19.7,19.67,19.7,62000.0,16.2501,16.2749,16.2501,16.2749,62000.0
2012-09-20 11:00:00,19.71,19.73,19.7,19.7,98000.0,16.2832,16.2997,16.2749,16.2749,98000.0
2012-09-20 11:05:00,19.7,19.7,19.68,19.68,32800.0,16.2749,16.2749,16.2584,16.2584,32800.0
2012-09-20 11:10:00,19.69,19.69,19.66,19.66,31200.0,16.2666,16.2666,16.2418,16.2418,31200.0
2012-09-20 11:15:00,19.65,19.67,19.65,19.67,11600.0,16.2336,16.2501,16.2336,16.2501,11600.0
2012-09-20 11:20:00,19.67,19.68,19.66,19.68,28000.0,16.2501,16.2584,16.2418,16.2584,28000.0
2012-09-20 11:25:00,19.68,19.68,19.65,19.66,28800.0,16.2584,16.2584,16.2336,16.2418,28800.0
2012-09-20 11:30:00,19.66,19.67,19.66,19.67,20800.0,16.2418,16.2501,16.2418,16.2501,20800.0
2012-09-20 11:35:00,19.67,19.67,19.66,19.66,21200.0,16.2501,16.2501,16.2418,16.2418,21200.0
2012-09-20 11:40:00,19.67,19.68,19.67,19.68,14800.0,16.2501,16.2584,16.2501,16.2584,14800.0
2012-09-20 11:45:00,19.68,19.69,19.67,19.68,20800.0,16.2584,16.2666,16.2501,16.2584,20800.0
2012-09-20 11:50:00,19.68,19.68,19.67,19.68,14400.0,16.2584,16.2584,16.2501,16.2584,14400.0
2012-09-20 11:55:00,19.67,19.68,19.67,19.68,21600.0,16.2501,16.2584,16.2501,16.2584,21600.0
2012-09-20 12:00:00,19.68,19.69,19.68,19.69,10800.0,16.2584,16.2666,16.2584,16.2666,10800.0
2012-09-20 12:05:00,19.69,19.7,19.67,19.67,12800.0,16.2666,16.2749,16.2501,16.2501,12800.0
2012-09-20 12:10:00,19.67,19.68,19.67,19.68,21200.0,16.2501,16.2584,16.2501,16.2584,21200.0
2012-09-20 12:15:00,19.68,19.68,19.67,19.67,2400.0,16.2584,16.2584,16.2501,16.2501,2400.0
2012-09-20 12:20:00,19.66,19.66,19.66,19.66,15200.0,16.2418,16.2418,16.2418,16.2418,15200.0
2012-09-20 12:25:00,19.66,19.66,19.62,19.63,29200.0,16.2418,16.2418,16.2088,16.2171,29200.0
2012-09-20 12:30:00,19.63,19.64,19.62,19.64,29200.0,16.2171,16.2253,16.2088,16.2253,29200.0
2012-09-20 12:35:00,19.63,19.64,19.63,19.63,24400.0,16.2171,16.2253,16.2171,16.2171,24400.0
2012-09-20 12:40:00,19.64,19.65,19.64,19.64,20000.0,16.2253,16.2336,16.2253,16.2253,20000.0
2012-09-20 12:45:00,19.65,19.65,19.61,19.61,14800.0,16.2336,16.2336,16.2005,16.2005,14800.0
2012-09-20 12:50:00,19.61,19.63,19.61,19.63,23600.0,16.2005,16.2171,16.2005,16.2171,23600.0
2012-09-20 12:55:00,19.63,19.63,19.62,19.63,8000.0,16.2171,16.2171,16.2088,16.2171,8000.0
2012-09-20 13:00:00,19.62,19.63,19.62,19.63,18000.0,16.2088,16.2171,16.2088,16.2171,18000.0
2012-09-20 13:05:00,19.62,19.64,19.62,19.64,4800.0,16.2088,16.2253,16.2088,16.2253,4800.0
2012-09-20 13:10:00,19.64,19.64,19.63,19.64,4800.0,16.2253,16.2253,16.2171,16.2253,4800.0
2012-09-20 13:15:00,19.64,19.64,19.63,19.63,2400.0,16.2253,16.2253,16.2171,16.2171,2400.0
2012-09-20 13:20:00,19.63,19.63,19.63,19.63,10000.0,16.2171,16.2171,16.2171,16.2171,10000.0
2012-09-20 13:25:00,19.63,19.64,19.63,19.64,14000.0,16.2171,16.2253,16.2171,16.2253,14000.0
2012-09-20 13:30:00,19.65,19.66,19.65,19.65,12000.0,16.2336,16.2418,16.2336,16.2336,12000.0
2012-09-20 13:35:00,19.66,19.67,19.66,19.67,14000.0,16.2418,16.2501,16.2418,16.2501,14000.0
2012-09-20 13:40:00,19.67,19.67,19.66,19.66,5600.0,16.2501,16.2501,16.2418,16.2418,5600.0
2012-09-20 13:45:00,19.66,19.66,19.65,19.66,29600.0,16.2418,16.2418,16.2336,16.2418,29600.0
2012-09-20 13:50:00,19.66,19.66,19.65,19.66,6000.0,16.2418,16.2418,16.2336,16.2418,6000.0
2012-09-20 13:55:00,19.65,19.66,19.64,19.66,14000.0,16.2336,16.2418,16.2253,16.2418,14000.0
2012-09-20 14:00:00,19.66,19.66,19.65,19.65,7600.0,16.2418,16.2418,16.2336,16.2336,7600.0
2012-09-20 14:05:00,19.65,19.65,19.64,19.65,28800.0,16.2336,16.2336,16.2253,16.2336,28800.0
2012-09-20 14:10:00,19.66,19.66,19.66,19.66,9200.0,16.2418,16.2418,16.2418,16.2418,9200.0
2012-09-20 14:15:00,19.66,19.66,19.65,19.65,30400.0,16.2418,16.2418,16.2336,16.2336,30400.0
2012-09-20 14:20:00,19.65,19.66,19.64,19.66,27600.0,16.2336,16.2418,16.2253,16.2418,27600.0
2012-09-20 14:25:00,19.66,19.68,19.66,19.68,48000.0,16.2418,16.2584,16.2418,16.2584,48000.0
2012-09-20 14:30:00,19.67,19.68,19.66,19.68,37200.0,16.2501,16.2584,16.2418,16.2584,37200.0
2012-09-20 14:35:00,19.68,19.68,19.67,19.67,20800.0,16.2584,16.2584,16.2501,16.2501,20800.0
2012-09-20 14:40:00,19.67,19.67,19.66,19.67,42000.0,16.2501,16.2501,16.2418,16.2501,42000.0
2012-09-20 14:45:00,19.67,19.67,19.67,19.67,60400.0,16.2501,16.2501,16.2501,16.2501,60400.0
2012-09-20 14:50:00,19.67,19.68,19.67,19.67,69600.0,16.2501,16.2584,16.2501,16.2501,69600.0
2012-09-20 14:55:00,19.67,19.68,19.67,19.68,31600.0,16.2501,16.2584,16.2501,16.2584,31600.0
2012-09-20 15:00:00,19.67,19.68,19.67,19.67,5600.0,16.2501,16.2584,16.2501,16.2501,5600.0
2012-09-20 15:05:00,19.67,19.68,19.67,19.68,17600.0,16.2501,16.2584,16.2501,16.2584,17600.0
2012-09-20 15:10:00,19.68,19.68,19.67,19.67,8400.0,16.2584,16.2584,16.2501,16.2501,8400.0
2012-09-20 15:15:00,19.67,19.68,19.67,19.67,12000.0,16.2501,16.2584,16.2501,16.2501,12000.0
2012-09-20 15:20:00,19.67,19.69,19.67,19.68,45600.0,16.2501,16.2666,16.2501,16.2584,45600.0
2012-09-20 15:25:00,19.68,19.68,19.67,19.68,16800.0,16.2584,16.2584,16.2501,16.2584,16800.0
2012-09-20 15:30:00,19.68,19.68,19.68,19.68,25600.0,16.2584,16.2584,16.2584,16.2584,25600.0
2012-09-20 15:35:00,19.68,19.69,19.66,19.67,57200.0,16.2584,16.2666,16.2418,16.2501,57200.0
2012-09-20 15:40:00,19.67,19.67,19.65,19.66,23600.0,16.2501,16.2501,16.2336,16.2418,23600.0
2012-09-20 15:45:00,19.66,19.66,19.64,19.64,39600.0,16.2418,16.2418,16.2253,16.2253,39600.0
2012-09-20 15:50:00,19.64,19.66,19.64,19.66,39600.0,16.2253,16.2418,16.2253,16.2418,39600.0
2012-09-20 15:55:00,19.66,19.68,19.65,19.67,104000.0,16.2418,16.2584,16.2336,16.2501,104000.0
2012-09-21 09:30:00,19.86,19.86,19.83,19.84,131200.0,16.4071,16.4071,16.3823,16.3906,131200.0
2012-09-21 09:35:00,19.84,19.87,19.84,19.86,40400.0,16.3906,16.4153,16.3906,16.4071,40400.0
2012-09-21 09:40:00,19.86,19.86,19.83,19.83,31200.0,16.4071,16.4071,16.3823,16.3823,31200.0
2012-09-21 09:45:00,19.84,19.84,19.81,19.83,26800.0,16.3906,16.3906,16.3658,16.3823,26800.0
2012-09-21 09:50:00,19.83,19.85,19.82,19.85,42400.0,16.3823,16.3988,16.374,16.3988,42400.0
2012-09-21 09:55:00,19.86,19.86,19.83,19.85,194800.0,16.4071,16.4071,16.3823,16.3988,194800.0
2012-09-21 10:00:00,19.85,19.86,19.82,19.84,39200.0,16.3988,16.4071,16.374,16.3906,39200.0
2012-09-21 10:05:00,19.84,19.86,19.83,19.85,42000.0,16.3906,16.4071,16.3823,16.3988,42000.0
2012-09-21 10:10:00,19.85,19.85,19.84,19.84,9600.0,16.3988,16.3988,16.3906,16.3906,9600.0
2012-09-21 10:15:00,19.84,19.85,19.84,19.85,23200.0,16.3906,16.3988,16.3906,16.3988,23200.0
2012-09-21 10:20:00,19.84,19.85,19.84,19.85,32800.0,16.3906,16.3988,16.3906,16.3988,32800.0
2012-09-21 10:25:00,19.86,19.86,19.85,19.85,5200.0,16.4071,16.4071,16.3988,16.3988,5200.0
2012-09-21 10:30:00,19.86,19.86,19.86,19.86,14800.0,16.4071,16.4071,16.4071,16.4071,14800.0
2012-09-21 10:35:00,19.86,19.86,19.85,19.85,24400.0,16.4071,16.4071,16.3988,16.3988,24400.0
2012-09-21 10:40:00,19.85,19.85,19.84,19.84,14400.0,16.3988,16.3988,16.3906,16.3906,14400.0
2012-09-21 10:45:00,19.85,19.85,19.85,19.85,1600.0,16.3988,16.3988,16.3988,16.3988,1600.0
2012-09-21 10:50:00,19.85,19.85,19.83,19.83,10800.0,16.3988,16.3988,16.3823,16.3823,10800.0
2012-09-21 10:55:00,19.83,19.83,19.82,19.82,12800.0,16.3823,16.3823,16.374,16.374,12800.0
2012-09-21 11:00:00,19.82,19.84,19.82,19.83,21200.0,16.374,16.3906,16.374,16.3823,21200.0
2012-09-21 11:05:00,19.84,19.84,19.82,19.82,8400.0,16.3906,16.3906,16.374,16.374,8400.0
2012-09-21 11:10:00,19.82,19.83,19.81,19.81,20000.0,16.374,16.3823,16.3658,16.3658,20000.0
2012-09-21 11:15:00,19.81,19.82,19.81,19.82,10800.0,16.3658,16.374,16.3658,16.374,10800.0
2012-09-21 11:20:00,19.82,19.82,19.8,19.81,43200.0,16.374,16.374,16.3575,16.3658,43200.0
2012-09-21 11:25:00,19.81,19.81,19.8,19.81,34000.0,16.3658,16.3658,16.3575,16.3658,34000.0
2012-09-21 11:30:00,19.81,19.82,19.81,19.82,42400.0,16.3658,16.374,16.3658,16.374,42400.0
2012-09-21 11:35:00,19.82,19.82,19.8,19.81,12000.0,16.374,16.374,16.3575,16.3658,12000.0
2012-09-21 11:40:00,19.81,19.82,19.81,19.82,12800.0,16.3658,16.374,16.3658,16.374,12800.0
2012-09-21 11:45:00,19.82,19.84,19.82,19.83,71200.0,16.374,16.3906,16.374,16.3823,71200.0
2012-09-21 11:50:00,19.82,19.83,19.82,19.83,31600.0,16.374,16.3823,16.374,16.3823,31600.0
2012-09-21 11:55:00,19.81,19.83,19.81,19.83,4400.0,16.3658,16.3823,16.3658,16.3823,4400.0
2012-09-21 12:00:00,19.83,19.84,19.83,19.83,23600.0,16.3823,16.3906,16.3823,16.3823,23600.0
2012-09-21 12:05:00,19.83,19.84,19.81,19.81,26400.0,16.3823,16.3906,16.3658,16.3658,26400.0
2012-09-21 12:10:00,19.82,19.82,19.81,19.81,32000.0,16.374,16.374,16.3658,16.3658,32000.0
2012-09-21 12:15:00,19.81,19.82,19.8,19.8,64000.0,16.3658,16.374,16.3575,16.3575,64000.0
2012-09-21 12:20:00,19.8,19.8,19.79,19.8,20400.0,16.3575,16.3575,16.3492,16.3575,20400.0
2012-09-21 12:25:00,19.8,19.81,19.79,19.81,15200.0,16.3575,16.3658,16.3492,16.3658,15200.0
2012-09-21 12:30:00,19.82,19.82,19.82,19.82,8800.0,16.374,16.374,16.374,16.374,8800.0
2012-09-21 12:35:00,19.82,19.83,19.82,19.82,10400.0,16.374,16.3823,16.374,16.374,10400.0
2012-09-21 12:40:00,19.82,19.83,19.82,19.83,23200.0,16.374,16.3823,16.374,16.3823,23200.0
2012-09-21 12:45:00,19.83,19.83,19.82,19.82,25600.0,16.3823,16.3823,16.374,16.374,25600.0
2012-09-21 12:50:00,19.82,19.82,19.81,19.81,16000.0,16.374,16.374,16.3658,16.3658,16000.0
2012-09-21 12:55:00,19.81,19.81,19.8,19.8,19600.0,16.3658,16.3658,16.3575,16.3575,19600.0
2012-09-21 13:00:00,19.8,19.81,19.8,19.81,20000.0,16.3575,16.3658,16.3575,16.3658,20000.0
2012-09-21 13:05:00,19.81,19.81,19.8,19.8,30000.0,16.3658,16.3658,16.3575,16.3575,30000.0
2012-09-21 13:10:00,19.8,19.8,19.79,19.79,26400.0,16.3575,16.3575,16.3492,16.3492,26400.0
2012-09-21 13:15:00,19.79,19.8,19.79,19.8,14000.0,16.3492,16.3575,16.3492,16.3575,14000.0
2012-09-21 13:20:00,19.8,19.8,19.8,19.8,11600.0,16.3575,16.3575,16.3575,16.3575,11600.0
2012-09-21 13:25:00,19.8,19.8,19.8,19.8,23200.0,16.3575,16.3575,16.3575,16.3575,23200.0
2012-09-21 13:30:00,19.8,19.8,19.79,19.8,28400.0,16.3575,16.3575,16.3492,16.3575,28400.0
2012-09-21 13:35:00,19.8,19.81,19.8,19.8,50000.0,16.3575,16.3658,16.3575,16.3575,50000.0
2012-09-21 13:40:00,19.81,19.81,19.8,19.81,36000.0,16.3658,16.3658,16.3575,16.3658,36000.0
2012-09-21 13:45:00,19.81,19.81,19.8,19.8,25600.0,16.3658,16.3658,16.3575,16.3575,25600.0
2012-09-21 13:50:00,19.8,19.81,19.8,19.81,20000.0,16.3575,16.3658,16.3575,16.3658,20000.0
2012-09-21 13:55:00,19.81,19.82,19.81,19.82,28000.0,16.3658,16.374,16.3658,16.374,28000.0
2012-09-21 14:00:00,19.82,19.82,19.81,19.81,11200.0,16.374,16.374,16.3658,16.3658,11200.0
2012-09-21 14:05:00,19.81,19.81,19.81,19.81,13600.0,16.3658,16.3658,16.3658,16.3658,13600.0
2012-09-21 14:10:00,19.81,19.81,19.8,19.8,15600.0,16.3658,16.3658,16.3575,16.3575,15600.0
2012-09-21 14:15:00,19.8,19.8,19.79,19.79,18800.0,16.3575,16.3575,16.3492,16.3492,18800.0
2012-09-21 14:20:00,19.79,19.79,19.77,19.77,18000.0,16.3492,16.3492,16.3327,16.3327,18000.0
2012-09-21 14:25:00,19.77,19.77,19.75,19.77,44800.0,16.3327,16.3327,16.3162,16.3327,44800.0
2012-09-21 14:30:00,19.77,19.77,19.76,19.76,23200.0,16.3327,16.3327,16.3245,16.3245,23200.0
2012-09-21 14:35:00,19.76,19.76,19.75,19.75,11600.0,16.3245,16.3245,16.3162,16.3162,11600.0
2012-09-21 14:40:00,19.75,19.77,19.75,19.77,23200.0,16.3162,16.3327,16.3162,16.3327,23200.0
2012-09-21 14:45:00,19.76,19.78,19.76,19.77,20400.0,16.3245,16.341,16.3245,16.3327,20400.0
2012-09-21 14:50:00,19.77,19.77,19.76,19.76,27200.0,16.3327,16.3327,16.3245,16.3245,27200.0
2012-09-21 14:55:00,19.76,19.76,19.75,19.75,30400.0,16.3245,16.3245,16.3162,16.3162,30400.0
2012-09-21 15:00:00,19.75,19.75,19.72,19.74,81600.0,16.3162,16.3162,16.2914,16.3079,81600.0
2012-09-21 15:05:00,19.74,19.75,19.73,19.75,37600.0,16.3079,16.3162,16.2997,16.3162,37600.0
2012-09-21 15:10:00,19.74,19.75,19.74,19.75,42400.0,16.3079,16.3162,16.3079,16.3162,42400.0
2012-09-21 15:15:00,19.75,19.75,19.74,19.75,20000.0,16.3162,16.3162,16.3079,16.3162,20000.0
2012-09-21 15:20:00,19.74,19.75,19.74,19.75,24400.0,16.3079,16.3162,16.3079,16.3162,24400.0
2012-09-21 15:25:00,19.74,19.74,19.73,19.74,38400.0,16.3079,16.3079,16.2997,16.3079,38400.0
2012-09-21 15:30:00,19.74,19.75,19.74,19.75,18400.0,16.3079,16.3162,16.3079,16.3162,18400.0
2012-09-21 15:35:00,19.75,19.76,19.74,19.74,29200.0,16.3162,16.3245,16.3079,16.3079,29200.0
2012-09-21 15:40:00,19.74,19.75,19.74,19.75,17200.0,16.3079,16.3162,16.3079,16.3162,17200.0
2012-09-21 15:45:00,19.74,19.75,19.73,19.75,57200.0,16.3079,16.3162,16.2997,16.3162,57200.0
2012-09-21 15:50:00,19.74,19.75,19.72,19.72,46400.0,16.3079,16.3162,16.2914,16.2914,46400.0
2012-09-21 15:55:00,19.72,19.74,19.71,19.73,310000.0,16.2914,16.3079,16.2832,16.2997,310000.0
2012-09-24 09:30:00,19.63,19.64,19.61,19.62,54800.0,16.2171,16.2253,16.2005,16.2088,54800.0
2012-09-24 09:35:00,19.61,19.65,19.61,19.65,11200.0,16.2005,16.2336,16.2005,16.2336,11200.0
2012-09-24 09:40:00,19.65,19.65,19.64,19.65,14400.0,16.2336,16.2336,16.2253,16.2336,14400.0
2012-09-24 09:45:00,19.64,19.64,19.61,19.62,38000.0,16.2253,16.2253,16.2005,16.2088,38000.0
2012-09-24 09:50:00,19.61,19.63,19.61,19.62,135200.0,16.2005,16.2171,16.2005,16.2088,135200.0
2012-09-24 09:55:00,19.62,19.64,19.62,19.64,132000.0,16.2088,16.2253,16.2088,16.2253,132000.0
2012-09-24 10:00:00,19.64,19.68,19.64,19.67,201200.0,16.2253,16.2584,16.2253,16.2501,201200.0
2012-09-24 10:05:00,19.67,19.68,19.66,19.66,208400.0,16.2501,16.2584,16.2418,16.2418,208400.0
2012-09-24 10:10:00,19.66,19.66,19.64,19.64,168000.0,16.2418,16.2418,16.2253,16.2253,168000.0
2012-09-24 10:15:00,19.64,19.65,19.64,19.65,167600.0,16.2253,16.2336,16.2253,16.2336,167600.0
2012-09-24 10:20:00,19.65,19.67,19.64,19.66,142000.0,16.2336,16.2501,16.2253,16.2418,142000.0
2012-09-24 10:25:00,19.66,19.69,19.65,19.68,221200.0,16.2418,16.2666,16.2336,16.2584,221200.0
2012-09-24 10:30:00,19.68,19.7,19.68,19.69,44000.0,16.2584,16.2749,16.2584,16.2666,44000.0
2012-09-24 10:35:00,19.7,19.7,19.69,19.7,44000.0,16.2749,16.2749,16.2666,16.2749,44000.0
2012-09-24 10:40:00,19.7,19.7,19.69,19.69,4800.0,16.2749,16.2749,16.2666,16.2666,4800.0
2012-09-24 10:45:00,19.7,19.71,19.7,19.7,18000.0,16.2749,16.2832,16.2749,16.2749,18000.0
2012-09-24 10:50:00,19.7,19.71,19.7,19.71,26800.0,16.2749,16.2832,16.2749,16.2832,26800.0
2012-09-24 10:55:00,19.72,19.76,19.72,19.75,38800.0,16.2914,16.3245,16.2914,16.3162,38800.0
2012-09-24 11:00:00,19.75,19.77,19.75,19.76,26800.0,16.3162,16.3327,16.3162,16.3245,26800.0
2012-09-24 11:05:00,19.75,19.76,19.75,19.75,16400.0,16.3162,16.3245,16.3162,16.3162,16400.0
2012-09-24 11:10:00,19.74,19.74,19.71,19.71,18400.0,16.3079,16.3079,16.2832,16.2832,18400.0
2012-09-24 11:15:00,19.71,19.72,19.71,19.71,16000.0,16.2832,16.2914,16.2832,16.2832,16000.0
2012-09-24 11:20:00,19.72,19.72,19.72,19.72,5600.0,16.2914,16.2914,16.2914,16.2914,5600.0
2012-09-24 11:25:00,19.71,19.72,19.7,19.72,36000.0,16.2832,16.2914,16.2749,16.2914,36000.0
2012-09-24 11:30:00,19.72,19.72,19.71,19.71,7200.0,16.2914,16.2914,16.2832,16.2832,7200.0
2012-09-24 11:35:00,19.71,19.72,19.69,19.69,19200.0,16.2832,16.2914,16.2666,16.2666,19200.0
2012-09-24 11:40:00,19.69,19.7,19.68,19.7,28400.0,16.2666,16.2749,16.2584,16.2749,28400.0
2012-09-24 11:45:00,19.7,19.7,19.69,19.69,41600.0,16.2749,16.2749,16.2666,16.2666,41600.0
2012-09-24 11:50:00,19.69,19.69,19.67,19.68,30400.0,16.2666,16.2666,16.2501,16.2584,30400.0
2012-09-24 11:55:00,19.68,19.69,19.68,19.69,14000.0,16.2584,16.2666,16.2584,16.2666,14000.0
2012-09-24 12:00:00,19.69,19.69,19.67,19.67,31200.0,16.2666,16.2666,16.2501,16.2501,31200.0
2012-09-24 12:05:00,19.67,19.68,19.67,19.68,17600.0,16.2501,16.2584,16.2501,16.2584,17600.0
2012-09-24 12:10:00,19.68,19.68,19.68,19.68,28000.0,16.2584,16.2584,16.2584,16.2584,28000.0
2012-09-24 12:15:00,19.68,19.69,19.68,19.68,64800.0,16.2584,16.2666,16.2584,16.2584,64800.0
2012-09-24 12:20:00,19.68,19.68,19.66,19.66,20800.0,16.2584,16.2584,16.2418,16.2418,20800.0
2012-09-24 12:25:00,19.66,19.67,19.66,19.67,30000.0,16.2418,16.2501,16.2418,16.2501,30000.0
2012-09-24 12:30:00,19.67,19.67,19.65,19.65,11600.0,16.2501,16.2501,16.2336,16.2336,11600.0
2012-09-24 12:35:00,19.66,19.66,19.64,19.65,24800.0,16.2418,16.2418,16.2253,16.2336,24800.0
2012-09-24 12:40:00,19.64,19.65,19.64,19.65,20800.0,16.2253,16.2336,16.2253,16.2336,20800.0
2012-09-24 12:45:00,19.65,19.66,19.65,19.66,77200.0,16.2336,16.2418,16.2336,16.2418,77200.0
2012-09-24 12:50:00,19.66,19.66,19.65,19.65,100000.0,16.2418,16.2418,16.2336,16.2336,100000.0
2012-09-24 12:55:00,19.65,19.65,19.64,19.64,18800.0,16.2336,16.2336,16.2253,16.2253,18800.0
2012-09-24 13:00:00,19.64,19.64,19.63,19.64,20000.0,16.2253,16.2253,16.2171,16.2253,20000.0
2012-09-24 13:05:00,19.63,19.64,19.63,19.64,19600.0,16.2171,16.2253,16.2171,16.2253,19600.0
2012-09-24 13:10:00,19.64,19.64,19.64,19.64,7200.0,16.2253,16.2253,16.2253,16.2253,7200.0
2012-09-24 13:15:00,19.64,19.64,19.61,19.62,48400.0,16.2253,16.2253,16.2005,16.2088,48400.0
2012-09-24 13:20:00,19.62,19.62,19.61,19.61,4000.0,16.2088,16.2088,16.2005,16.2005,4000.0
2012-09-24 13:25:00,19.62,19.63,19.62,19.62,18400.0,16.2088,16.2171,16.2088,16.2088,18400.0
2012-09-24 13:30:00,19.62,19.62,19.59,19.59,53600.0,16.2088,16.2088,16.184,16.184,53600.0
2012-09-24 13:35:00,19.59,19.6,19.59,19.6,15600.0,16.184,16.1923,16.184,16.1923,15600.0
2012-09-24 13:40:00,19.6,19.61,19.6,19.61,10800.0,16.1923,16.2005,16.1923,16.2005,10800.0
2012-09-24 13:45:00,19.61,19.61,19.59,19.59,28400.0,16.2005,16.2005,16.184,16.184,28400.0
2012-09-24 13:50:00,19.6,19.61,19.6,19.61,99200.0,16.1923,16.2005,16.1923,16.2005,99200.0
2012-09-24 13:55:00,19.61,19.61,19.6,19.6,26800.0,16.2005,16.2005,16.1923,16.1923,26800.0
2012-09-24 14:00:00,19.6,19.61,19.6,19.61,32800.0,16.1923,16.2005,16.1923,16.2005,32800.0
2012-09-24 14:05:00,19.61,19.61,19.61,19.61,14000.0,16.2005,16.2005,16.2005,16.2005,14000.0
2012-09-24 14:10:00,19.61,19.63,19.61,19.62,26800.0,16.2005,16.2171,16.2005,16.2088,26800.0
2012-09-24 14:15:00,19.62,19.64,19.61,19.64,84800.0,16.2088,16.2253,16.2005,16.2253,84800.0
2012-09-24 14:20:00,19.64,19.66,19.64,19.64,54000.0,16.2253,16.2418,16.2253,16.2253,54000.0
2012-09-24 14:25:00,19.65,19.68,19.65,19.68,33200.0,16.2336,16.2584,16.2336,16.2584,33200.0
2012-09-24 14:30:00,19.69,19.7,19.67,19.67,73200.0,16.2666,16.2749,16.2501,16.2501,73200.0
2012-09-24 14:35:00,19.67,19.71,19.67,19.7,42000.0,16.2501,16.2832,16.2501,16.2749,42000.0
2012-09-24 14:40:00,19.7,19.71,19.7,19.7,38000.0,16.2749,16.2832,16.2749,16.2749,38000.0
2012-09-24 14:45:00,19.71,19.71,19.71,19.71,7200.0,16.2832,16.2832,16.2832,16.2832,7200.0
2012-09-24 14:50:00,19.7,19.73,19.7,19.71,32800.0,16.2749,16.2997,16.2749,16.2832,32800.0
2012-09-24 14:55:00,19.71,19.71,19.68,19.68,24400.0,16.2832,16.2832,16.2584,16.2584,24400.0
2012-09-24 15:00:00,19.69,19.69,19.66,19.66,24800.0,16.2666,16.2666,16.2418,16.2418,24800.0
2012-09-24 15:05:00,19.66,19.67,19.66,19.66,12400.0,16.2418,16.2501,16.2418,16.2418,12400.0
2012-09-24 15:10:00,19.67,19.67,19.65,19.65,30800.0,16.2501,16.2501,16.2336,16.2336,30800.0
2012-09-24 15:15:00,19.65,19.66,19.65,19.66,26800.0,16.2336,16.2418,16.2336,16.2418,26800.0
2012-09-24 15:20:00,19.66,19.66,19.64,19.65,50800.0,16.2418,16.2418,16.2253,16.2336,50800.0
2012-09-24 15:25:00,19.65,19.66,19.65,19.66,17600.0,16.2336,16.2418,16.2336,16.2418,17600.0
2012-09-24 15:30:00,19.66,19.66,19.64,19.64,22800.0,16.2418,16.2418,16.2253,16.2253,22800.0
2012-09-24 15:35:00,19.64,19.65,19.64,19.65,42000.0,16.2253,16.2336,16.2253,16.2336,42000.0
2012-09-24 15:40:00,19.64,19.66,19.63,19.63,23200.0,16.2253,16.2418,16.2171,16.2171,23200.0
2012-09-24 15:45:00,19.63,19.63,19.61,19.62,40400.0,16.2171,16.2171,16.2005,16.2088,40400.0
2012-09-24 15:50:00,19.62,19.62,19.6,19.61,93200.0,16.2088,16.2088,16.1923,16.2005,93200.0
2012-09-24 15:55:00,19.61,19.64,19.6,19.64,686800.0,16.2005,16.2253,16.1923,16.2253,686800.0
2012-09-25 09:30:00,19.71,19.72,19.67,19.69,158800.0,16.3259,16.3342,16.2927,16.3093,158800.0
2012-09-25 09:35:00,19.69,19.69,19.67,19.68,26000.0,16.3093,16.3093,16.2927,16.301,26000.0
2012-09-25 09:40:00,19.69,19.69,19.66,19.67,70400.0,16.3093,16.3093,16.2845,16.2927,70400.0
2012-09-25 09:45:00,19.66,19.66,19.65,19.65,23600.0,16.2845,16.2845,16.2762,16.2762,23600.0
2012-09-25 09:50:00,19.64,19.64,19.63,19.63,18000.0,16.2679,16.2679,16.2596,16.2596,18000.0
2012-09-25 09:55:00,19.62,19.63,19.61,19.63,43600.0,16.2513,16.2596,16.243,16.2596,43600.0
2012-09-25 10:00:00,19.63,19.66,19.62,19.63,89600.0,16.2596,16.2845,16.2513,16.2596,89600.0
2012-09-25 10:05:00,19.63,19.69,19.63,19.69,74800.0,16.2596,16.3093,16.2596,16.3093,74800.0
2012-09-25 10:10:00,19.69,19.71,19.69,19.69,34400.0,16.3093,16.3259,16.3093,16.3093,34400.0
2012-09-25 10:15:00,19.71,19.71,19.69,19.69,8400.0,16.3259,16.3259,16.3093,16.3093,8400.0
2012-09-25 10:20:00,19.69,19.7,19.68,19.7,44400.0,16.3093,16.3176,16.301,16.3176,44400.0
2012-09-25 10:25:00,19.69,19.71,19.66,19.68,96000.0,16.3093,16.3259,16.2845,16.301,96000.0
2012-09-25 10:30:00,19.69,19.69,19.68,19.68,9200.0,16.3093,16.3093,16.301,16.301,9200.0
2012-09-25 10:35:00,19.68,19.68,19.67,19.67,6000.0,16.301,16.301,16.2927,16.2927,6000.0
2012-09-25 10:40:00,19.66,19.68,19.66,19.68,9200.0,16.2845,16.301,16.2845,16.301,9200.0
2012-09-25 10:45:00,19.67,19.68,19.67,19.68,13200.0,16.2927,16.301,16.2927,16.301,13200.0
2012-09-25 10:50:00,19.69,19.69,19.67,19.67,14000.0,16.3093,16.3093,16.2927,16.2927,14000.0
2012-09-25 10:55:00,19.67,19.67,19.67,19.67,6400.0,16.2927,16.2927,16.2927,16.2927,6400.0
2012-09-25 11:00:00,19.68,19.7,19.68,19.7,24800.0,16.301,16.3176,16.301,16.3176,24800.0
2012-09-25 11:05:00,19.69,19.7,19.69,19.69,28800.0,16.3093,16.3176,16.3093,16.3093,28800.0
2012-09-25 11:10:00,19.69,19.7,19.68,19.69,4800.0,16.3093,16.3176,16.301,16.3093,4800.0
2012-09-25 11:15:00,19.69,19.7,19.69,19.69,12400.0,16.3093,16.3176,16.3093,16.3093,12400.0
2012-09-25 11:20:00,19.69,19.7,19.69,19.69,15200.0,16.3093,16.3176,16.3093,16.3093,15200.0
2012-09-25 11:25:00,19.68,19.69,19.68,19.68,15600.0,16.301,16.3093,16.301,16.301,15600.0
2012-09-25 11:30:00,19.69,19.69,19.68,19.69,27200.0,16.3093,16.3093,16.301,16.3093,27200.0
2012-09-25 11:35:00,19.69,19.69,19.68,19.69,16400.0,16.3093,16.3093,16.301,16.3093,16400.0
2012-09-25 11:40:00,19.69,19.69,19.67,19.67,11600.0,16.3093,16.3093,16.2927,16.2927,11600.0
2012-09-25 11:45:00,19.67,19.67,19.66,19.66,15600.0,16.2927,16.2927,16.2845,16.2845,15600.0
2012-09-25 11:50:00,19.66,19.66,19.65,19.65,12000.0,16.2845,16.2845,16.2762,16.2762,12000.0
2012-09-25 11:55:00,19.64,19.64,19.62,19.64,54000.0,16.2679,16.2679,16.2513,16.2679,54000.0
2012-09-25 12:00:00,19.64,19.64,19.61,19.62,47200.0,16.2679,16.2679,16.243,16.2513,47200.0
2012-09-25 12:05:00,19.62,19.63,19.61,19.63,44400.0,16.2513,16.2596,16.243,16.2596,44400.0
2012-09-25 12:10:00,19.63,19.64,19.63,19.64,34800.0,16.2596,16.2679,16.2596,16.2679,34800.0
2012-09-25 12:15:00,19.64,19.64,19.59,19.6,32000.0,16.2679,16.2679,16.2265,16.2348,32000.0
2012-09-25 12:20:00,19.59,19.6,19.58,19.59,17200.0,16.2265,16.2348,16.2182,16.2265,17200.0
2012-09-25 12:25:00,19.59,19.6,19.59,19.6,2000.0,16.2265,16.2348,16.2265,16.2348,2000.0
2012-09-25 12:30:00,19.6,19.61,19.6,19.6,8000.0,16.2348,16.243,16.2348,16.2348,8000.0
2012-09-25 12:35:00,19.6,19.6,19.52,19.52,150000.0,16.2348,16.2348,16.1685,16.1685,150000.0
2012-09-25 12:40:00,19.52,19.52,19.49,19.5,62000.0,16.1685,16.1685,16.1437,16.1519,62000.0
2012-09-25 12:45:00,19.5,19.51,19.5,19.51,57200.0,16.1519,16.1602,16.1519,16.1602,57200.0
2012-09-25 12:50:00,19.5,19.51,19.49,19.51,46400.0,16.1519,16.1602,16.1437,16.1602,46400.0
2012-09-25 12:55:00,19.51,19.53,19.5,19.53,54400.0,16.1602,16.1768,16.1519,16.1768,54400.0
2012-09-25 13:00:00,19.53,19.53,19.49,19.5,18800.0,16.1768,16.1768,16.1437,16.1519,18800.0
2012-09-25 13:05:00,19.5,19.51,19.5,19.5,15200.0,16.1519,16.1602,16.1519,16.1519,15200.0
2012-09-25 13:10:00,19.5,19.52,19.49,19.51,14000.0,16.1519,16.1685,16.1437,16.1602,14000.0
2012-09-25 13:15:00,19.51,19.52,19.51,19.51,16000.0,16.1602,16.1685,16.1602,16.1602,16000.0
2012-09-25 13:20:00,19.51,19.51,19.5,19.51,26400.0,16.1602,16.1602,16.1519,16.1602,26400.0
2012-09-25 13:25:00,19.51,19.51,19.5,19.5,7200.0,16.1602,16.1602,16.1519,16.1519,7200.0
2012-09-25 13:30:00,19.5,19.53,19.5,19.53,23600.0,16.1519,16.1768,16.1519,16.1768,23600.0
2012-09-25 13:35:00,19.54,19.55,19.52,19.52,58000.0,16.1851,16.1934,16.1685,16.1685,58000.0
2012-09-25 13:40:00,19.52,19.52,19.48,19.48,16400.0,16.1685,16.1685,16.1354,16.1354,16400.0
2012-09-25 13:45:00,19.48,19.49,19.47,19.47,48000.0,16.1354,16.1437,16.1271,16.1271,48000.0
2012-09-25 13:50:00,19.48,19.49,19.48,19.49,14000.0,16.1354,16.1437,16.1354,16.1437,14000.0
2012-09-25 13:55:00,19.49,19.5,19.49,19.5,14000.0,16.1437,16.1519,16.1437,16.1519,14000.0
2012-09-25 14:00:00,19.5,19.5,19.49,19.5,24000.0,16.1519,16.1519,16.1437,16.1519,24000.0
2012-09-25 14:05:00,19.5,19.5,19.49,19.49,13200.0,16.1519,16.1519,16.1437,16.1437,13200.0
2012-09-25 14:10:00,19.49,19.51,19.49,19.5,10400.0,16.1437,16.1602,16.1437,16.1519,10400.0
2012-09-25 14:15:00,19.5,19.51,19.47,19.47,40400.0,16.1519,16.1602,16.1271,16.1271,40400.0
2012-09-25 14:20:00,19.47,19.47,19.45,19.46,19200.0,16.1271,16.1271,16.1105,16.1188,19200.0
2012-09-25 14:25:00,19.46,19.46,19.44,19.46,21600.0,16.1188,16.1188,16.1022,16.1188,21600.0
2012-09-25 14:30:00,19.45,19.47,19.45,19.47,7200.0,16.1105,16.1271,16.1105,16.1271,7200.0
2012-09-25 14:35:00,19.47,19.47,19.46,19.47,11200.0,16.1271,16.1271,16.1188,16.1271,11200.0
2012-09-25 14:40:00,19.47,19.47,19.45,19.45,17600.0,16.1271,16.1271,16.1105,16.1105,17600.0
2012-09-25 14:45:00,19.46,19.46,19.42,19.44,63600.0,16.1188,16.1188,16.0857,16.1022,63600.0
2012-09-25 14:50:00,19.44,19.44,19.43,19.43,30000.0,16.1022,16.1022,16.094,16.094,30000.0
2012-09-25 14:55:00,19.43,19.43,19.41,19.41,62400.0,16.094,16.094,16.0774,16.0774,62400.0
2012-09-25 15:00:00,19.42,19.42,19.38,19.4,76400.0,16.0857,16.0857,16.0525,16.0691,76400.0
2012-09-25 15:05:00,19.39,19.4,19.38,19.38,18800.0,16.0608,16.0691,16.0525,16.0525,18800.0
2012-09-25 15:10:00,19.38,19.38,19.33,19.35,56800.0,16.0525,16.0525,16.0111,16.0277,56800.0
2012-09-25 15:15:00,19.35,19.35,19.32,19.32,111200.0,16.0277,16.0277,16.0028,16.0028,111200.0
2012-09-25 15:20:00,19.32,19.4,19.32,19.38,377600.0,16.0028,16.0691,16.0028,16.0525,377600.0
2012-09-25 15:25:00,19.38,19.38,19.35,19.36,24400.0,16.0525,16.0525,16.0277,16.036,24400.0
2012-09-25 15:30:00,19.36,19.38,19.34,19.38,94800.0,16.036,16.0525,16.0194,16.0525,94800.0
2012-09-25 15:35:00,19.38,19.39,19.34,19.34,84800.0,16.0525,16.0608,16.0194,16.0194,84800.0
2012-09-25 15:40:00,19.34,19.35,19.33,19.33,114400.0,16.0194,16.0277,16.0111,16.0111,114400.0
2012-09-25 15:45:00,19.33,19.33,19.31,19.32,106400.0,16.0111,16.0111,15.9946,16.0028,106400.0
2012-09-25 15:50:00,19.32,19.32,19.3,19.32,101200.0,16.0028,16.0028,15.9863,16.0028,101200.0
2012-09-25 15:55:00,19.32,19.33,19.3,19.33,668000.0,16.0028,16.0111,15.9863,16.0111,668000.0
2012-09-26 09:30:00,19.35,19.37,19.34,19.35,368400.0,16.0277,16.0443,16.0194,16.0277,368400.0
2012-09-26 09:35:00,19.35,19.36,19.32,19.32,161200.0,16.0277,16.036,16.0028,16.0028,161200.0
2012-09-26 09:40:00,19.32,19.34,19.3,19.34,95200.0,16.0028,16.0194,15.9863,16.0194,95200.0
2012-09-26 09:45:00,19.34,19.34,19.3,19.3,46400.0,16.0194,16.0194,15.9863,15.9863,46400.0
2012-09-26 09:50:00,19.3,19.32,19.3,19.32,133600.0,15.9863,16.0028,15.9863,16.0028,133600.0
2012-09-26 09:55:00,19.32,19.33,19.31,19.32,64000.0,16.0028,16.0111,15.9946,16.0028,64000.0
2012-09-26 10:00:00,19.31,19.33,19.28,19.33,13200.0,15.9946,16.0111,15.9697,16.0111,13200.0
2012-09-26 10:05:00,19.31,19.32,19.29,19.31,41200.0,15.9946,16.0028,15.978,15.9946,41200.0
2012-09-26 10:10:00,19.32,19.32,19.28,19.29,63200.0,16.0028,16.0028,15.9697,15.978,63200.0
2012-09-26 10:15:00,19.29,19.29,19.25,19.29,44400.0,15.978,15.978,15.9449,15.978,44400.0
2012-09-26 10:20:00,19.28,19.28,19.24,19.24,34400.0,15.9697,15.9697,15.9366,15.9366,34400.0
2012-09-26 10:25:00,19.24,19.24,19.2,19.2,66400.0,15.9366,15.9366,15.9034,15.9034,66400.0
2012-09-26 10:30:00,19.2,19.22,19.19,19.21,127600.0,15.9034,15.92,15.8952,15.9117,127600.0
2012-09-26 10:35:00,19.21,19.21,19.14,19.16,112800.0,15.9117,15.9117,15.8537,15.8703,112800.0
2012-09-26 10:40:00,19.15,19.16,19.14,19.16,58000.0,15.862,15.8703,15.8537,15.8703,58000.0
2012-09-26 10:45:00,19.17,19.18,19.16,19.18,43600.0,15.8786,15.8869,15.8703,15.8869,43600.0
2012-09-26 10:50:00,19.18,19.2,19.18,19.19,18000.0,15.8869,15.9034,15.8869,15.8952,18000.0
2012-09-26 10:55:00,19.19,19.19,19.14,19.14,46000.0,15.8952,15.8952,15.8537,15.8537,46000.0
2012-09-26 11:00:00,19.14,19.18,19.14,19.16,26800.0,15.8537,15.8869,15.8537,15.8703,26800.0
2012-09-26 11:05:00,19.16,19.18,19.15,19.18,24800.0,15.8703,15.8869,15.862,15.8869,24800.0
2012-09-26 11:10:00,19.17,19.18,19.17,19.18,74800.0,15.8786,15.8869,15.8786,15.8869,74800.0
2012-09-26 11:15:00,19.18,19.22,19.18,19.22,22000.0,15.8869,15.92,15.8869,15.92,22000.0
2012-09-26 11:20:00,19.22,19.22,19.2,19.22,12000.0,15.92,15.92,15.9034,15.92,12000.0
2012-09-26 11:25:00,19.21,19.21,19.2,19.2,33200.0,15.9117,15.9117,15.9034,15.9034,33200.0
2012-09-26 11:30:00,19.19,19.19,19.17,19.18,51600.0,15.8952,15.8952,15.8786,15.8869,51600.0
2012-09-26 11:35:00,19.17,19.19,19.17,19.19,15200.0,15.8786,15.8952,15.8786,15.8952,15200.0
2012-09-26 11:40:00,19.19,19.22,19.19,19.22,12400.0,15.8952,15.92,15.8952,15.92,12400.0
2012-09-26 11:45:00,19.22,19.23,19.21,19.21,18400.0,15.92,15.9283,15.9117,15.9117,18400.0
2012-09-26 11:50:00,19.21,19.21,19.2,19.2,26000.0,15.9117,15.9117,15.9034,15.9034,26000.0
2012-09-26 11:55:00,19.21,19.21,19.2,19.2,24000.0,15.9117,15.9117,15.9034,15.9034,24000.0
2012-09-26 12:00:00,19.21,19.22,19.2,19.22,106000.0,15.9117,15.92,15.9034,15.92,106000.0
2012-09-26 12:05:00,19.22,19.23,19.22,19.23,152800.0,15.92,15.9283,15.92,15.9283,152800.0
2012-09-26 12:10:00,19.23,19.24,19.23,19.23,45600.0,15.9283,15.9366,15.9283,15.9283,45600.0
2012-09-26 12:15:00,19.23,19.24,19.22,19.22,37600.0,15.9283,15.9366,15.92,15.92,37600.0
2012-09-26 12:20:00,19.22,19.22,19.2,19.21,33200.0,15.92,15.92,15.9034,15.9117,33200.0
2012-09-26 12:25:00,19.21,19.21,19.18,19.19,30400.0,15.9117,15.9117,15.8869,15.8952,30400.0
2012-09-26 12:30:00,19.19,19.2,19.19,19.2,15200.0,15.8952,15.9034,15.8952,15.9034,15200.0
2012-09-26 12:35:00,19.19,19.2,19.19,19.2,13200.0,15.8952,15.9034,15.8952,15.9034,13200.0
2012-09-26 12:40:00,19.2,19.2,19.19,19.19,19200.0,15.9034,15.9034,15.8952,15.8952,19200.0
2012-09-26 12:45:00,19.2,19.2,19.18,19.19,20000.0,15.9034,15.9034,15.8869,15.8952,20000.0
2012-09-26 12:50:00,19.18,19.19,19.18,19.18,25600.0,15.8869,15.8952,15.8869,15.8869,25600.0
2012-09-26 12:55:00,19.19,19.22,19.19,19.2,39600.0,15.8952,15.92,15.8952,15.9034,39600.0
2012-09-26 13:00:00,19.21,19.22,19.2,19.2,20000.0,15.9117,15.92,15.9034,15.9034,20000.0
2012-09-26 13:05:00,19.2,19.23,19.2,19.22,38000.0,15.9034,15.9283,15.9034,15.92,38000.0
2012-09-26 13:10:00,19.22,19.22,19.22,19.22,6800.0,15.92,15.92,15.92,15.92,6800.0
2012-09-26 13:15:00,19.21,19.23,19.21,19.22,9200.0,15.9117,15.9283,15.9117,15.92,9200.0
2012-09-26 13:20:00,19.22,19.23,19.22,19.23,13600.0,15.92,15.9283,15.92,15.9283,13600.0
2012-09-26 13:25:00,19.22,19.24,19.22,19.23,13200.0,15.92,15.9366,15.92,15.9283,13200.0
2012-09-26 13:30:00,19.23,19.23,19.21,19.22,21200.0,15.9283,15.9283,15.9117,15.92,21200.0
2012-09-26 13:35:00,19.22,19.22,19.22,19.22,11600.0,15.92,15.92,15.92,15.92,11600.0
2012-09-26 13:40:00,19.22,19.23,19.22,19.23,8800.0,15.92,15.9283,15.92,15.9283,8800.0
2012-09-26 13:45:00,19.23,19.23,19.19,19.2,17600.0,15.9283,15.9283,15.8952,15.9034,17600.0
2012-09-26 13:50:00,19.21,19.22,19.19,19.19,17200.0,15.9117,15.92,15.8952,15.8952,17200.0
2012-09-26 13:55:00,19.2,19.2,19.16,19.16,22400.0,15.9034,15.9034,15.8703,15.8703,22400.0
2012-09-26 14:00:00,19.16,19.2,19.16,19.19,55600.0,15.8703,15.9034,15.8703,15.8952,55600.0
2012-09-26 14:05:00,19.2,19.21,19.18,19.19,38000.0,15.9034,15.9117,15.8869,15.8952,38000.0
2012-09-26 14:10:00,19.18,19.18,19.17,19.18,7200.0,15.8869,15.8869,15.8786,15.8869,7200.0
2012-09-26 14:15:00,19.19,19.21,19.19,19.21,8400.0,15.8952,15.9117,15.8952,15.9117,8400.0
2012-09-26 14:20:00,19.21,19.22,19.21,19.21,18800.0,15.9117,15.92,15.9117,15.9117,18800.0
2012-09-26 14:25:00,19.22,19.24,19.22,19.23,14400.0,15.92,15.9366,15.92,15.9283,14400.0
2012-09-26 14:30:00,19.21,19.22,19.19,19.22,28000.0,15.9117,15.92,15.8952,15.92,28000.0
2012-09-26 14:35:00,19.21,19.21,19.2,19.21,20400.0,15.9117,15.9117,15.9034,15.9117,20400.0
2012-09-26 14:40:00,19.2,19.21,19.2,19.2,24400.0,15.9034,15.9117,15.9034,15.9034,24400.0
2012-09-26 14:45:00,19.19,19.2,19.18,19.19,29600.0,15.8952,15.9034,15.8869,15.8952,29600.0
2012-09-26 14:50:00,19.18,19.18,19.17,19.17,60000.0,15.8869,15.8869,15.8786,15.8786,60000.0
2012-09-26 14:55:00,19.17,19.19,19.16,19.18,36800.0,15.8786,15.8952,15.8703,15.8869,36800.0
2012-09-26 15:00:00,19.18,19.19,19.16,19.16,58000.0,15.8869,15.8952,15.8703,15.8703,58000.0
2012-09-26 15:05:00,19.16,19.16,19.13,19.14,55200.0,15.8703,15.8703,15.8455,15.8537,55200.0
2012-09-26 15:10:00,19.15,19.15,19.14,19.14,17600.0,15.862,15.862,15.8537,15.8537,17600.0
2012-09-26 15:15:00,19.15,19.16,19.14,19.14,47200.0,15.862,15.8703,15.8537,15.8537,47200.0
2012-09-26 15:20:00,19.16,19.16,19.13,19.13,23200.0,15.8703,15.8703,15.8455,15.8455,23200.0
2012-09-26 15:25:00,19.13,19.15,19.13,19.14,7600.0,15.8455,15.862,15.8455,15.8537,7600.0
2012-09-26 15:30:00,19.13,19.15,19.13,19.14,20400.0,15.8455,15.862,15.8455,15.8537,20400.0
2012-09-26 15:35:00,19.14,19.14,19.12,19.14,71200.0,15.8537,15.8537,15.8372,15.8537,71200.0
2012-09-26 15:40:00,19.14,19.17,19.14,19.17,56400.0,15.8537,15.8786,15.8537,15.8786,56400.0
2012-09-26 15:45:00,19.16,19.16,19.14,19.15,64400.0,15.8703,15.8703,15.8537,15.862,64400.0
2012-09-26 15:50:00,19.14,19.18,19.14,19.17,109600.0,15.8537,15.8869,15.8537,15.8786,109600.0
2012-09-26 15:55:00,19.17,19.19,19.17,19.18,234800.0,15.8786,15.8952,15.8786,15.8869,234800.0
2012-09-27 09:30:00,19.25,19.27,19.24,19.24,199600.0,15.9449,15.9614,15.9366,15.9366,199600.0
2012-09-27 09:35:00,19.24,19.24,19.22,19.22,72800.0,15.9366,15.9366,15.92,15.92,72800.0
2012-09-27 09:40:00,19.22,19.23,19.21,19.22,61600.0,15.92,15.9283,15.9117,15.92,61600.0
2012-09-27 09:45:00,19.2,19.23,19.2,19.23,12400.0,15.9034,15.9283,15.9034,15.9283,12400.0
2012-09-27 09:50:00,19.22,19.22,19.2,19.2,19200.0,15.92,15.92,15.9034,15.9034,19200.0
2012-09-27 09:55:00,19.19,19.21,19.18,19.21,50400.0,15.8952,15.9117,15.8869,15.9117,50400.0
2012-09-27 10:00:00,19.2,19.22,19.16,19.17,78400.0,15.9034,15.92,15.8703,15.8786,78400.0
2012-09-27 10:05:00,19.16,19.19,19.16,19.18,61200.0,15.8703,15.8952,15.8703,15.8869,61200.0
2012-09-27 10:10:00,19.18,19.2,19.16,19.2,55200.0,15.8869,15.9034,15.8703,15.9034,55200.0
2012-09-27 10:15:00,19.2,19.23,19.2,19.21,64400.0,15.9034,15.9283,15.9034,15.9117,64400.0
2012-09-27 10:20:00,19.21,19.22,19.2,19.22,46400.0,15.9117,15.92,15.9034,15.92,46400.0
2012-09-27 10:25:00,19.21,19.23,19.2,19.21,51200.0,15.9117,15.9283,15.9034,15.9117,51200.0
2012-09-27 10:30:00,19.21,19.21,19.18,19.21,365600.0,15.9117,15.9117,15.8869,15.9117,365600.0
2012-09-27 10:35:00,19.21,19.22,19.2,19.2,306800.0,15.9117,15.92,15.9034,15.9034,306800.0
2012-09-27 10:40:00,19.2,19.22,19.2,19.2,295600.0,15.9034,15.92,15.9034,15.9034,295600.0
2012-09-27 10:45:00,19.2,19.24,19.2,19.23,433600.0,15.9034,15.9366,15.9034,15.9283,433600.0
2012-09-27 10:50:00,19.23,19.24,19.22,19.22,133600.0,15.9283,15.9366,15.92,15.92,133600.0
2012-09-27 10:55:00,19.22,19.25,19.22,19.24,56000.0,15.92,15.9449,15.92,15.9366,56000.0
2012-09-27 11:00:00,19.24,19.26,19.24,19.25,41200.0,15.9366,15.9531,15.9366,15.9449,41200.0
2012-09-27 11:05:00,19.25,19.25,19.23,19.23,49200.0,15.9449,15.9449,15.9283,15.9283,49200.0
2012-09-27 11:10:00,19.23,19.25,19.23,19.25,52800.0,15.9283,15.9449,15.9283,15.9449,52800.0
2012-09-27 11:15:00,19.24,19.25,19.24,19.25,88800.0,15.9366,15.9449,15.9366,15.9449,88800.0
2012-09-27 11:20:00,19.25,19.27,19.23,19.23,66000.0,15.9449,15.9614,15.9283,15.9283,66000.0
2012-09-27 11:25:00,19.23,19.25,19.22,19.24,62400.0,15.9283,15.9449,15.92,15.9366,62400.0
2012-09-27 11:30:00,19.24,19.25,19.22,19.24,59600.0,15.9366,15.9449,15.92,15.9366,59600.0
2012-09-27 11:35:00,19.24,19.27,19.24,19.27,45200.0,15.9366,15.9614,15.9366,15.9614,45200.0
2012-09-27 11:40:00,19.27,19.28,19.26,19.27,92400.0,15.9614,15.9697,15.9531,15.9614,92400.0
2012-09-27 11:45:00,19.27,19.27,19.27,19.27,109200.0,15.9614,15.9614,15.9614,15.9614,109200.0
2012-09-27 11:50:00,19.27,19.3,19.27,19.3,60000.0,15.9614,15.9863,15.9614,15.9863,60000.0
2012-09-27 11:55:00,19.3,19.34,19.3,19.34,78400.0,15.9863,16.0194,15.9863,16.0194,78400.0
2012-09-27 12:00:00,19.34,19.35,19.33,19.35,88800.0,16.0194,16.0277,16.0111,16.0277,88800.0
2012-09-27 12:05:00,19.36,19.37,19.35,19.36,64400.0,16.036,16.0443,16.0277,16.036,64400.0
2012-09-27 12:10:00,19.36,19.36,19.32,19.32,76400.0,16.036,16.036,16.0028,16.0028,76400.0
2012-09-27 12:15:00,19.32,19.34,19.32,19.34,64800.0,16.0028,16.0194,16.0028,16.0194,64800.0
2012-09-27 12:20:00,19.34,19.34,19.33,19.34,49600.0,16.0194,16.0194,16.0111,16.0194,49600.0
2012-09-27 12:25:00,19.35,19.38,19.34,19.38,53600.0,16.0277,16.0525,16.0194,16.0525,53600.0
2012-09-27 12:30:00,19.36,19.38,19.35,19.36,39600.0,16.036,16.0525,16.0277,16.036,39600.0
2012-09-27 12:35:00,19.36,19.37,19.35,19.37,45600.0,16.036,16.0443,16.0277,16.0443,45600.0
2012-09-27 12:40:00,19.36,19.37,19.35,19.36,85200.0,16.036,16.0443,16.0277,16.036,85200.0
2012-09-27 12:45:00,19.36,19.38,19.36,19.37,98000.0,16.036,16.0525,16.036,16.0443,98000.0
2012-09-27 12:50:00,19.37,19.38,19.36,19.36,44800.0,16.0443,16.0525,16.036,16.036,44800.0
2012-09-27 12:55:00,19.36,19.38,19.36,19.37,133200.0,16.036,16.0525,16.036,16.0443,133200.0
2012-09-27 13:00:00,19.36,19.37,19.36,19.36,48000.0,16.036,16.0443,16.036,16.036,48000.0
2012-09-27 13:05:00,19.36,19.37,19.36,19.36,38800.0,16.036,16.0443,16.036,16.036,38800.0
2012-09-27 13:10:00,19.36,19.37,19.36,19.36,44000.0,16.036,16.0443,16.036,16.036,44000.0
2012-09-27 13:15:00,19.36,19.38,19.36,19.37,47200.0,16.036,16.0525,16.036,16.0443,47200.0
2012-09-27 13:20:00,19.37,19.38,19.37,19.37,61600.0,16.0443,16.0525,16.0443,16.0443,61600.0
2012-09-27 13:25:00,19.37,19.39,19.37,19.38,52800.0,16.0443,16.0608,16.0443,16.0525,52800.0
2012-09-27 13:30:00,19.39,19.4,19.38,19.4,56800.0,16.0608,16.0691,16.0525,16.0691,56800.0
2012-09-27 13:35:00,19.4,19.44,19.4,19.44,79600.0,16.0691,16.1022,16.0691,16.1022,79600.0
2012-09-27 13:40:00,19.44,19.46,19.43,19.43,72000.0,16.1022,16.1188,16.094,16.094,72000.0
2012-09-27 13:45:00,19.43,19.44,19.43,19.43,49200.0,16.094,16.1022,16.094,16.094,49200.0
2012-09-27 13:50:00,19.43,19.43,19.41,19.41,44800.0,16.094,16.094,16.0774,16.0774,44800.0
2012-09-27 13:55:00,19.42,19.42,19.41,19.42,32800.0,16.0857,16.0857,16.0774,16.0857,32800.0
2012-09-27 14:00:00,19.42,19.42,19.4,19.4,41200.0,16.0857,16.0857,16.0691,16.0691,41200.0
2012-09-27 14:05:00,19.4,19.42,19.4,19.42,88000.0,16.0691,16.0857,16.0691,16.0857,88000.0
2012-09-27 14:10:00,19.41,19.43,19.4,19.43,127200.0,16.0774,16.094,16.0691,16.094,127200.0
2012-09-27 14:15:00,19.42,19.43,19.41,19.43,108800.0,16.0857,16.094,16.0774,16.094,108800.0
2012-09-27 14:20:00,19.42,19.43,19.42,19.42,113600.0,16.0857,16.094,16.0857,16.0857,113600.0
2012-09-27 14:25:00,19.42,19.43,19.41,19.43,121200.0,16.0857,16.094,16.0774,16.094,121200.0
2012-09-27 14:30:00,19.43,19.44,19.42,19.44,113600.0,16.094,16.1022,16.0857,16.1022,113600.0
2012-09-27 14:35:00,19.44,19.44,19.42,19.43,121200.0,16.1022,16.1022,16.0857,16.094,121200.0
2012-09-27 14:40:00,19.43,19.44,19.43,19.44,124000.0,16.094,16.1022,16.094,16.1022,124000.0
2012-09-27 14:45:00,19.44,19.44,19.43,19.44,96000.0,16.1022,16.1022,16.094,16.1022,96000.0
2012-09-27 14:50:00,19.44,19.45,19.42,19.43,154000.0,16.1022,16.1105,16.0857,16.094,154000.0
2012-09-27 14:55:00,19.43,19.43,19.42,19.43,144400.0,16.094,16.094,16.0857,16.094,144400.0
2012-09-27 15:00:00,19.42,19.43,19.42,19.43,120000.0,16.0857,16.094,16.0857,16.094,120000.0
2012-09-27 15:05:00,19.42,19.43,19.42,19.43,109200.0,16.0857,16.094,16.0857,16.094,109200.0
2012-09-27 15:10:00,19.43,19.43,19.42,19.42,143200.0,16.094,16.094,16.0857,16.0857,143200.0
2012-09-27 15:15:00,19.42,19.43,19.41,19.42,159600.0,16.0857,16.094,16.0774,16.0857,159600.0
2012-09-27 15:20:00,19.41,19.42,19.41,19.42,113600.0,16.0774,16.0857,16.0774,16.0857,113600.0
2012-09-27 15:25:00,19.42,19.43,19.41,19.42,121200.0,16.0857,16.094,16.0774,16.0857,121200.0
2012-09-27 15:30:00,19.41,19.43,19.41,19.43,72400.0,16.0774,16.094,16.0774,16.094,72400.0
2012-09-27 15:35:00,19.43,19.43,19.41,19.41,62400.0,16.094,16.094,16.0774,16.0774,62400.0
2012-09-27 15:40:00,19.41,19.41,19.4,19.4,40000.0,16.0774,16.0774,16.0691,16.0691,40000.0
2012-09-27 15:45:00,19.4,19.4,19.38,19.39,69200.0,16.0691,16.0691,16.0525,16.0608,69200.0
2012-09-27 15:50:00,19.39,19.39,19.37,19.38,86000.0,16.0608,16.0608,16.0443,16.0525,86000.0
2012-09-27 15:55:00,19.38,19.4,19.38,19.4,121200.0,16.0525,16.0691,16.0525,16.0691,121200.0
2012-09-28 09:30:00,19.34,19.34,19.29,19.29,39600.0,16.0194,16.0194,15.978,15.978,39600.0
2012-09-28 09:35:00,19.29,19.32,19.29,19.31,20800.0,15.978,16.0028,15.978,15.9946,20800.0
2012-09-28 09:40:00,19.31,19.33,19.25,19.26,85200.0,15.9946,16.0111,15.9449,15.9531,85200.0
2012-09-28 09:45:00,19.28,19.28,19.23,19.25,22400.0,15.9697,15.9697,15.9283,15.9449,22400.0
2012-09-28 09:50:00,19.24,19.24,19.22,19.23,29200.0,15.9366,15.9366,15.92,15.9283,29200.0
2012-09-28 09:55:00,19.23,19.25,19.22,19.25,18000.0,15.9283,15.9449,15.92,15.9449,18000.0
2012-09-28 10:00:00,19.25,19.29,19.25,19.29,41200.0,15.9449,15.978,15.9449,15.978,41200.0
2012-09-28 10:05:00,19.28,19.29,19.28,19.29,23200.0,15.9697,15.978,15.9697,15.978,23200.0
2012-09-28 10:10:00,19.28,19.28,19.27,19.28,11200.0,15.9697,15.9697,15.9614,15.9697,11200.0
2012-09-28 10:15:00,19.27,19.27,19.24,19.24,14000.0,15.9614,15.9614,15.9366,15.9366,14000.0
2012-09-28 10:20:00,19.24,19.25,19.24,19.25,15600.0,15.9366,15.9449,15.9366,15.9449,15600.0
2012-09-28 10:25:00,19.24,19.24,19.21,19.22,22000.0,15.9366,15.9366,15.9117,15.92,22000.0
2012-09-28 10:30:00,19.22,19.24,19.21,19.24,38400.0,15.92,15.9366,15.9117,15.9366,38400.0
2012-09-28 10:35:00,19.23,19.25,19.23,19.25,27600.0,15.9283,15.9449,15.9283,15.9449,27600.0
2012-09-28 10:40:00,19.25,19.25,19.24,19.24,46400.0,15.9449,15.9449,15.9366,15.9366,46400.0
2012-09-28 10:45:00,19.23,19.27,19.23,19.26,29600.0,15.9283,15.9614,15.9283,15.9531,29600.0
2012-09-28 10:50:00,19.26,19.28,19.25,19.25,92000.0,15.9531,15.9697,15.9449,15.9449,92000.0
2012-09-28 10:55:00,19.25,19.28,19.24,19.28,232800.0,15.9449,15.9697,15.9366,15.9697,232800.0
2012-09-28 11:00:00,19.28,19.28,19.26,19.27,13600.0,15.9697,15.9697,15.9531,15.9614,13600.0
2012-09-28 11:05:00,19.27,19.3,19.27,19.3,20000.0,15.9614,15.9863,15.9614,15.9863,20000.0
2012-09-28 11:10:00,19.29,19.29,19.26,19.26,16000.0,15.978,15.978,15.9531,15.9531,16000.0
2012-09-28 11:15:00,19.26,19.28,19.26,19.27,44000.0,15.9531,15.9697,15.9531,15.9614,44000.0
2012-09-28 11:20:00,19.27,19.28,19.26,19.28,20400.0,15.9614,15.9697,15.9531,15.9697,20400.0
2012-09-28 11:25:00,19.28,19.28,19.25,19.25,18800.0,15.9697,15.9697,15.9449,15.9449,18800.0
2012-09-28 11:30:00,19.25,19.28,19.25,19.25,28400.0,15.9449,15.9697,15.9449,15.9449,28400.0
2012-09-28 11:35:00,19.25,19.26,19.25,19.26,32000.0,15.9449,15.9531,15.9449,15.9531,32000.0
2012-09-28 11:40:00,19.26,19.28,19.26,19.28,15200.0,15.9531,15.9697,15.9531,15.9697,15200.0
2012-09-28 11:45:00,19.28,19.3,19.28,19.3,14400.0,15.9697,15.9863,15.9697,15.9863,14400.0
2012-09-28 11:50:00,19.29,19.29,19.28,19.28,18800.0,15.978,15.978,15.9697,15.9697,18800.0
2012-09-28 11:55:00,19.28,19.29,19.28,19.29,8400.0,15.9697,15.978,15.9697,15.978,8400.0
2012-09-28 12:00:00,19.3,19.32,19.29,19.3,65600.0,15.9863,16.0028,15.978,15.9863,65600.0
2012-09-28 12:05:00,19.3,19.33,19.3,19.33,18400.0,15.9863,16.0111,15.9863,16.0111,18400.0
2012-09-28 12:10:00,19.33,19.35,19.33,19.34,16800.0,16.0111,16.0277,16.0111,16.0194,16800.0
2012-09-28 12:15:00,19.34,19.36,19.34,19.34,17200.0,16.0194,16.036,16.0194,16.0194,17200.0
2012-09-28 12:20:00,19.35,19.35,19.33,19.34,13200.0,16.0277,16.0277,16.0111,16.0194,13200.0
2012-09-28 12:25:00,19.33,19.33,19.3,19.3,10800.0,16.0111,16.0111,15.9863,15.9863,10800.0
2012-09-28 12:30:00,19.31,19.32,19.3,19.3,24800.0,15.9946,16.0028,15.9863,15.9863,24800.0
2012-09-28 12:35:00,19.3,19.3,19.29,19.29,6800.0,15.9863,15.9863,15.978,15.978,6800.0
2012-09-28 12:40:00,19.3,19.3,19.29,19.29,22800.0,15.9863,15.9863,15.978,15.978,22800.0
2012-09-28 12:45:00,19.29,19.3,19.29,19.3,15200.0,15.978,15.9863,15.978,15.9863,15200.0
2012-09-28 12:50:00,19.3,19.31,19.3,19.31,37600.0,15.9863,15.9946,15.9863,15.9946,37600.0
2012-09-28 12:55:00,19.31,19.31,19.3,19.31,52800.0,15.9946,15.9946,15.9863,15.9946,52800.0
2012-09-28 13:00:00,19.31,19.33,19.31,19.33,24000.0,15.9946,16.0111,15.9946,16.0111,24000.0
2012-09-28 13:05:00,19.32,19.33,19.29,19.3,34800.0,16.0028,16.0111,15.978,15.9863,34800.0
2012-09-28 13:10:00,19.3,19.31,19.28,19.29,23200.0,15.9863,15.9946,15.9697,15.978,23200.0
2012-09-28 13:15:00,19.29,19.31,19.29,19.3,20400.0,15.978,15.9946,15.978,15.9863,20400.0
2012-09-28 13:20:00,19.3,19.34,19.3,19.34,20400.0,15.9863,16.0194,15.9863,16.0194,20400.0
2012-09-28 13:25:00,19.34,19.34,19.32,19.32,20000.0,16.0194,16.0194,16.0028,16.0028,20000.0
2012-09-28 13:30:00,19.33,19.34,19.32,19.33,22800.0,16.0111,16.0194,16.0028,16.0111,22800.0
2012-09-28 13:35:00,19.32,19.37,19.32,19.37,44400.0,16.0028,16.0443,16.0028,16.0443,44400.0
2012-09-28 13:40:00,19.37,19.37,19.36,19.37,18000.0,16.0443,16.0443,16.036,16.0443,18000.0
2012-09-28 13:45:00,19.37,19.38,19.36,19.37,18400.0,16.0443,16.0525,16.036,16.0443,18400.0
2012-09-28 13:50:00,19.37,19.37,19.35,19.35,31200.0,16.0443,16.0443,16.0277,16.0277,31200.0
2012-09-28 13:55:00,19.35,19.36,19.35,19.36,20800.0,16.0277,16.036,16.0277,16.036,20800.0
2012-09-28 14:00:00,19.36,19.37,19.35,19.35,15200.0,16.036,16.0443,16.0277,16.0277,15200.0
2012-09-28 14:05:00,19.35,19.36,19.34,19.34,23600.0,16.0277,16.036,16.0194,16.0194,23600.0
2012-09-28 14:10:00,19.34,19.36,19.34,19.36,24400.0,16.0194,16.036,16.0194,16.036,24400.0
2012-09-28 14:15:00,19.36,19.36,19.34,19.35,25600.0,16.036,16.036,16.0194,16.0277,25600.0
2012-09-28 14:20:00,19.35,19.35,19.34,19.34,20000.0,16.0277,16.0277,16.0194,16.0194,20000.0
2012-09-28 14:25:00,19.34,19.35,19.33,19.33,36000.0,16.0194,16.0277,16.0111,16.0111,36000.0
2012-09-28 14:30:00,19.33,19.34,19.31,19.34,28000.0,16.0111,16.0194,15.9946,16.0194,28000.0
2012-09-28 14:35:00,19.34,19.34,19.32,19.34,28000.0,16.0194,16.0194,16.0028,16.0194,28000.0
2012-09-28 14:40:00,19.34,19.35,19.33,19.35,30400.0,16.0194,16.0277,16.0111,16.0277,30400.0
2012-09-28 14:45:00,19.35,19.36,19.34,19.35,34400.0,16.0277,16.036,16.0194,16.0277,34400.0
2012-09-28 14:50:00,19.35,19.36,19.35,19.35,28400.0,16.0277,16.036,16.0277,16.0277,28400.0
2012-09-28 14:55:00,19.35,19.35,19.34,19.34,21600.0,16.0277,16.0277,16.0194,16.0194,21600.0
2012-09-28 15:00:00,19.34,19.35,19.33,19.34,59600.0,16.0194,16.0277,16.0111,16.0194,59600.0
2012-09-28 15:05:00,19.34,19.34,19.32,19.34,46400.0,16.0194,16.0194,16.0028,16.0194,46400.0
2012-09-28 15:10:00,19.34,19.35,19.34,19.35,21200.0,16.0194,16.0277,16.0194,16.0277,21200.0
2012-09-28 15:15:00,19.35,19.36,19.32,19.32,34000.0,16.0277,16.036,16.0028,16.0028,34000.0
2012-09-28 15:20:00,19.33,19.33,19.32,19.33,28000.0,16.0111,16.0111,16.0028,16.0111,28000.0
2012-09-28 15:25:00,19.33,19.33,19.3,19.31,68000.0,16.0111,16.0111,15.9863,15.9946,68000.0
2012-09-28 15:30:00,19.31,19.33,19.3,19.3,76400.0,15.9946,16.0111,15.9863,15.9863,76400.0
2012-09-28 15:35:00,19.3,19.3,19.28,19.29,55600.0,15.9863,15.9863,15.9697,15.978,55600.0
2012-09-28 15:40:00,19.29,19.31,19.28,19.31,72000.0,15.978,15.9946,15.9697,15.9946,72000.0
2012-09-28 15:45:00,19.31,19.33,19.31,19.32,86400.0,15.9946,16.0111,15.9946,16.0028,86400.0
2012-09-28 15:50:00,19.32,19.33,19.29,19.29,65600.0,16.0028,16.0111,15.978,15.978,65600.0
2012-09-28 15:55:00,19.3,19.3,19.25,19.25,259200.0,15.9863,15.9863,15.9449,15.9449,259200.0
2012-10-01 09:30:00,19.35,19.39,19.3,19.38,354400.0,16.0277,16.0608,15.9863,16.0525,354400.0
2012-10-01 09:35:00,19.39,19.41,19.39,19.4,31600.0,16.0608,16.0774,16.0608,16.0691,31600.0
2012-10-01 09:40:00,19.41,19.41,19.37,19.38,95200.0,16.0774,16.0774,16.0443,16.0525,95200.0
2012-10-01 09:45:00,19.38,19.4,19.36,19.36,39600.0,16.0525,16.0691,16.036,16.036,39600.0
2012-10-01 09:50:00,19.36,19.36,19.34,19.34,21200.0,16.036,16.036,16.0194,16.0194,21200.0
2012-10-01 09:55:00,19.35,19.35,19.34,19.34,32000.0,16.0277,16.0277,16.0194,16.0194,32000.0
2012-10-01 10:00:00,19.35,19.47,19.35,19.47,138400.0,16.0277,16.1271,16.0277,16.1271,138400.0
2012-10-01 10:05:00,19.47,19.5,19.47,19.49,34000.0,16.1271,16.1519,16.1271,16.1437,34000.0
2012-10-01 10:10:00,19.49,19.49,19.48,19.49,11200.0,16.1437,16.1437,16.1354,16.1437,11200.0
2012-10-01 10:15:00,19.49,19.51,19.49,19.49,66000.0,16.1437,16.1602,16.1437,16.1437,66000.0
2012-10-01 10:20:00,19.49,19.49,19.47,19.47,26400.0,16.1437,16.1437,16.1271,16.1271,26400.0
2012-10-01 10:25:00,19.47,19.47,19.45,19.45,10000.0,16.1271,16.1271,16.1105,16.1105,10000.0
2012-10-01 10:30:00,19.45,19.45,19.43,19.43,34000.0,16.1105,16.1105,16.094,16.094,34000.0
2012-10-01 10:35:00,19.43,19.45,19.43,19.45,20400.0,16.094,16.1105,16.094,16.1105,20400.0
2012-10-01 10:40:00,19.44,19.44,19.4,19.42,14400.0,16.1022,16.1022,16.0691,16.0857,14400.0
2012-10-01 10:45:00,19.42,19.44,19.42,19.42,25600.0,16.0857,16.1022,16.0857,16.0857,25600.0
2012-10-01 10:50:00,19.41,19.43,19.4,19.43,16800.0,16.0774,16.094,16.0691,16.094,16800.0
2012-10-01 10:55:00,19.43,19.43,19.42,19.42,26000.0,16.094,16.094,16.0857,16.0857,26000.0
2012-10-01 11:00:00,19.42,19.45,19.42,19.45,28800.0,16.0857,16.1105,16.0857,16.1105,28800.0
2012-10-01 11:05:00,19.45,19.45,19.44,19.45,19200.0,16.1105,16.1105,16.1022,16.1105,19200.0
2012-10-01 11:10:00,19.45,19.47,19.45,19.46,69600.0,16.1105,16.1271,16.1105,16.1188,69600.0
2012-10-01 11:15:00,19.46,19.47,19.45,19.45,21200.0,16.1188,16.1271,16.1105,16.1105,21200.0
2012-10-01 11:20:00,19.46,19.47,19.45,19.46,38400.0,16.1188,16.1271,16.1105,16.1188,38400.0
2012-10-01 11:25:00,19.46,19.47,19.43,19.44,45200.0,16.1188,16.1271,16.094,16.1022,45200.0
2012-10-01 11:30:00,19.43,19.43,19.41,19.43,38400.0,16.094,16.094,16.0774,16.094,38400.0
2012-10-01 11:35:00,19.43,19.43,19.42,19.42,5600.0,16.094,16.094,16.0857,16.0857,5600.0
2012-10-01 11:40:00,19.42,19.43,19.42,19.43,9200.0,16.0857,16.094,16.0857,16.094,9200.0
2012-10-01 11:45:00,19.43,19.43,19.42,19.43,20800.0,16.094,16.094,16.0857,16.094,20800.0
2012-10-01 11:50:00,19.42,19.42,19.36,19.38,248800.0,16.0857,16.0857,16.036,16.0525,248800.0
2012-10-01 11:55:00,19.37,19.37,19.35,19.36,23200.0,16.0443,16.0443,16.0277,16.036,23200.0
2012-10-01 12:00:00,19.35,19.36,19.33,19.33,66000.0,16.0277,16.036,16.0111,16.0111,66000.0
2012-10-01 12:05:00,19.34,19.35,19.34,19.35,34000.0,16.0194,16.0277,16.0194,16.0277,34000.0
2012-10-01 12:10:00,19.34,19.35,19.34,19.35,9200.0,16.0194,16.0277,16.0194,16.0277,9200.0
2012-10-01 12:15:00,19.35,19.37,19.35,19.36,40800.0,16.0277,16.0443,16.0277,16.036,40800.0
2012-10-01 12:20:00,19.35,19.35,19.34,19.35,26800.0,16.0277,16.0277,16.0194,16.0277,26800.0
2012-10-01 12:25:00,19.35,19.36,19.35,19.36,10000.0,16.0277,16.036,16.0277,16.036,10000.0
2012-10-01 12:30:00,19.36,19.37,19.34,19.35,62400.0,16.036,16.0443,16.0194,16.0277,62400.0
2012-10-01 12:35:00,19.36,19.36,19.35,19.35,17600.0,16.036,16.036,16.0277,16.0277,17600.0
2012-10-01 12:40:00,19.35,19.37,19.35,19.36,45600.0,16.0277,16.0443,16.0277,16.036,45600.0
2012-10-01 12:45:00,19.36,19.36,19.3,19.3,40400.0,16.036,16.036,15.9863,15.9863,40400.0
2012-10-01 12:50:00,19.29,19.31,19.29,19.29,13200.0,15.978,15.9946,15.978,15.978,13200.0
2012-10-01 12:55:00,19.29,19.3,19.29,19.3,20000.0,15.978,15.9863,15.978,15.9863,20000.0
2012-10-01 13:00:00,19.3,19.31,19.29,19.29,8400.0,15.9863,15.9946,15.978,15.978,8400.0
2012-10-01 13:05:00,19.29,19.3,19.29,19.29,18000.0,15.978,15.9863,15.978,15.978,18000.0
2012-10-01 13:10:00,19.28,19.28,19.25,19.25,62800.0,15.9697,15.9697,15.9449,15.9449,62800.0
2012-10-01 13:15:00,19.25,19.26,19.24,19.25,36000.0,15.9449,15.9531,15.9366,15.9449,36000.0
2012-10-01 13:20:00,19.25,19.26,19.25,19.25,65200.0,15.9449,15.9531,15.9449,15.9449,65200.0
2012-10-01 13:25:00,19.27,19.28,19.27,19.27,6800.0,15.9614,15.9697,15.9614,15.9614,6800.0
2012-10-01 13:30:00,19.28,19.28,19.25,19.25,12400.0,15.9697,15.9697,15.9449,15.9449,12400.0
2012-10-01 13:35:00,19.27,19.27,19.26,19.26,26000.0,15.9614,15.9614,15.9531,15.9531,26000.0
2012-10-01 13:40:00,19.24,19.27,19.24,19.27,40400.0,15.9366,15.9614,15.9366,15.9614,40400.0
2012-10-01 13:45:00,19.27,19.28,19.26,19.28,18400.0,15.9614,15.9697,15.9531,15.9697,18400.0
2012-10-01 13:50:00,19.28,19.29,19.28,19.29,4400.0,15.9697,15.978,15.9697,15.978,4400.0
2012-10-01 13:55:00,19.29,19.31,19.29,19.31,30400.0,15.978,15.9946,15.978,15.9946,30400.0
2012-10-01 14:00:00,19.31,19.34,19.3,19.33,38400.0,15.9946,16.0194,15.9863,16.0111,38400.0
2012-10-01 14:05:00,19.34,19.34,19.32,19.32,12000.0,16.0194,16.0194,16.0028,16.0028,12000.0
2012-10-01 14:10:00,19.32,19.33,19.32,19.32,25600.0,16.0028,16.0111,16.0028,16.0028,25600.0
2012-10-01 14:15:00,19.32,19.32,19.3,19.31,16400.0,16.0028,16.0028,15.9863,15.9946,16400.0
2012-10-01 14:20:00,19.33,19.36,19.32,19.35,60400.0,16.0111,16.036,16.0028,16.0277,60400.0
2012-10-01 14:25:00,19.35,19.36,19.33,19.36,27600.0,16.0277,16.036,16.0111,16.036,27600.0
2012-10-01 14:30:00,19.36,19.37,19.35,19.36,12400.0,16.036,16.0443,16.0277,16.036,12400.0
2012-10-01 14:35:00,19.36,19.4,19.36,19.39,64800.0,16.036,16.0691,16.036,16.0608,64800.0
2012-10-01 14:40:00,19.38,19.4,19.38,19.4,48800.0,16.0525,16.0691,16.0525,16.0691,48800.0
2012-10-01 14:45:00,19.39,19.39,19.38,19.38,15600.0,16.0608,16.0608,16.0525,16.0525,15600.0
2012-10-01 14:50:00,19.39,19.39,19.38,19.39,14800.0,16.0608,16.0608,16.0525,16.0608,14800.0
2012-10-01 14:55:00,19.39,19.39,19.38,19.39,8000.0,16.0608,16.0608,16.0525,16.0608,8000.0
2012-10-01 15:00:00,19.39,19.39,19.35,19.36,30800.0,16.0608,16.0608,16.0277,16.036,30800.0
2012-10-01 15:05:00,19.35,19.37,19.35,19.36,28800.0,16.0277,16.0443,16.0277,16.036,28800.0
2012-10-01 15:10:00,19.35,19.35,19.31,19.31,46800.0,16.0277,16.0277,15.9946,15.9946,46800.0
2012-10-01 15:15:00,19.31,19.32,19.3,19.3,54800.0,15.9946,16.0028,15.9863,15.9863,54800.0
2012-10-01 15:20:00,19.3,19.3,19.27,19.27,52000.0,15.9863,15.9863,15.9614,15.9614,52000.0
2012-10-01 15:25:00,19.27,19.31,19.26,19.31,24000.0,15.9614,15.9946,15.9531,15.9946,24000.0
2012-10-01 15:30:00,19.31,19.31,19.3,19.31,22800.0,15.9946,15.9946,15.9863,15.9946,22800.0
2012-10-01 15:35:00,19.3,19.32,19.28,19.3,76000.0,15.9863,16.0028,15.9697,15.9863,76000.0
2012-10-01 15:40:00,19.31,19.33,19.29,19.3,50000.0,15.9946,16.0111,15.978,15.9863,50000.0
2012-10-01 15:45:00,19.31,19.34,19.3,19.32,88000.0,15.9946,16.0194,15.9863,16.0028,88000.0
2012-10-01 15:50:00,19.33,19.34,19.31,19.32,71600.0,16.0111,16.0194,15.9946,16.0028,71600.0
2012-10-01 15:55:00,19.31,19.33,19.31,19.33,107600.0,15.9946,16.0111,15.9946,16.0111,107600.0
2012-10-02 09:30:00,19.44,19.44,19.39,19.42,133600.0,16.1022,16.1022,16.0608,16.0857,133600.0
2012-10-02 09:35:00,19.43,19.43,19.39,19.39,7600.0,16.094,16.094,16.0608,16.0608,7600.0
2012-10-02 09:40:00,19.39,19.39,19.36,19.37,75600.0,16.0608,16.0608,16.036,16.0443,75600.0
2012-10-02 09:45:00,19.38,19.4,19.37,19.39,13200.0,16.0525,16.0691,16.0443,16.0608,13200.0
2012-10-02 09:50:00,19.38,19.38,19.36,19.37,11200.0,16.0525,16.0525,16.036,16.0443,11200.0
2012-10-02 09:55:00,19.37,19.37,19.35,19.35,4000.0,16.0443,16.0443,16.0277,16.0277,4000.0
2012-10-02 10:00:00,19.36,19.36,19.3,19.3,85600.0,16.036,16.036,15.9863,15.9863,85600.0
2012-10-02 10:05:00,19.29,19.31,19.28,19.29,13200.0,15.978,15.9946,15.9697,15.978,13200.0
2012-10-02 10:10:00,19.32,19.32,19.31,19.31,37200.0,16.0028,16.0028,15.9946,15.9946,37200.0
2012-10-02 10:15:00,19.32,19.34,19.3,19.34,39600.0,16.0028,16.0194,15.9863,16.0194,39600.0
2012-10-02 10:20:00,19.34,19.36,19.34,19.35,19600.0,16.0194,16.036,16.0194,16.0277,19600.0
2012-10-02 10:25:00,19.35,19.37,19.35,19.36,59600.0,16.0277,16.0443,16.0277,16.036,59600.0
2012-10-02 10:30:00,19.36,19.39,19.36,19.38,69200.0,16.036,16.0608,16.036,16.0525,69200.0
2012-10-02 10:35:00,19.39,19.4,19.38,19.38,27600.0,16.0608,16.0691,16.0525,16.0525,27600.0
2012-10-02 10:40:00,19.39,19.39,19.38,19.38,27200.0,16.0608,16.0608,16.0525,16.0525,27200.0
2012-10-02 10:45:00,19.37,19.38,19.36,19.37,9200.0,16.0443,16.0525,16.036,16.0443,9200.0
2012-10-02 10:50:00,19.38,19.38,19.32,19.32,27600.0,16.0525,16.0525,16.0028,16.0028,27600.0
2012-10-02 10:55:00,19.32,19.33,19.31,19.32,59600.0,16.0028,16.0111,15.9946,16.0028,59600.0
2012-10-02 11:00:00,19.32,19.32,19.3,19.32,40800.0,16.0028,16.0028,15.9863,16.0028,40800.0
2012-10-02 11:05:00,19.31,19.31,19.29,19.29,129200.0,15.9946,15.9946,15.978,15.978,129200.0
2012-10-02 11:10:00,19.3,19.33,19.29,19.33,36000.0,15.9863,16.0111,15.978,16.0111,36000.0
2012-10-02 11:15:00,19.32,19.34,19.32,19.33,14400.0,16.0028,16.0194,16.0028,16.0111,14400.0
2012-10-02 11:20:00,19.34,19.34,19.33,19.33,21600.0,16.0194,16.0194,16.0111,16.0111,21600.0
2012-10-02 11:25:00,19.33,19.33,19.31,19.32,8000.0,16.0111,16.0111,15.9946,16.0028,8000.0
2012-10-02 11:30:00,19.34,19.36,19.33,19.33,12400.0,16.0194,16.036,16.0111,16.0111,12400.0
2012-10-02 11:35:00,19.33,19.33,19.27,19.29,30800.0,16.0111,16.0111,15.9614,15.978,30800.0
2012-10-02 11:40:00,19.28,19.31,19.25,19.3,64000.0,15.9697,15.9946,15.9449,15.9863,64000.0
2012-10-02 11:45:00,19.3,19.3,19.28,19.3,32000.0,15.9863,15.9863,15.9697,15.9863,32000.0
2012-10-02 11:50:00,19.29,19.31,19.29,19.31,23600.0,15.978,15.9946,15.978,15.9946,23600.0
2012-10-02 11:55:00,19.3,19.31,19.29,19.31,23200.0,15.9863,15.9946,15.978,15.9946,23200.0
2012-10-02 12:00:00,19.31,19.33,19.3,19.31,26800.0,15.9946,16.0111,15.9863,15.9946,26800.0
2012-10-02 12:05:00,19.31,19.32,19.31,19.31,7200.0,15.9946,16.0028,15.9946,15.9946,7200.0
2012-10-02 12:10:00,19.32,19.35,19.32,19.33,10400.0,16.0028,16.0277,16.0028,16.0111,10400.0
2012-10-02 12:15:00,19.33,19.35,19.32,19.33,13600.0,16.0111,16.0277,16.0028,16.0111,13600.0
2012-10-02 12:20:00,19.33,19.33,19.32,19.32,4800.0,16.0111,16.0111,16.0028,16.0028,4800.0
2012-10-02 12:25:00,19.32,19.33,19.31,19.32,6800.0,16.0028,16.0111,15.9946,16.0028,6800.0
2012-10-02 12:30:00,19.31,19.31,19.29,19.29,19600.0,15.9946,15.9946,15.978,15.978,19600.0
2012-10-02 12:35:00,19.3,19.32,19.3,19.3,4800.0,15.9863,16.0028,15.9863,15.9863,4800.0
2012-10-02 12:40:00,19.3,19.31,19.3,19.31,6800.0,15.9863,15.9946,15.9863,15.9946,6800.0
2012-10-02 12:45:00,19.32,19.32,19.32,19.32,1200.0,16.0028,16.0028,16.0028,16.0028,1200.0
2012-10-02 12:50:00,19.31,19.31,19.3,19.31,3600.0,15.9946,15.9946,15.9863,15.9946,3600.0
2012-10-02 12:55:00,19.31,19.32,19.29,19.29,17200.0,15.9946,16.0028,15.978,15.978,17200.0
2012-10-02 13:00:00,19.3,19.3,19.3,19.3,19600.0,15.9863,15.9863,15.9863,15.9863,19600.0
2012-10-02 13:05:00,19.31,19.31,19.3,19.31,7600.0,15.9946,15.9946,15.9863,15.9946,7600.0
2012-10-02 13:10:00,19.31,19.31,19.31,19.31,8000.0,15.9946,15.9946,15.9946,15.9946,8000.0
2012-10-02 13:15:00,19.31,19.32,19.3,19.31,21200.0,15.9946,16.0028,15.9863,15.9946,21200.0
2012-10-02 13:20:00,19.32,19.32,19.31,19.31,21200.0,16.0028,16.0028,15.9946,15.9946,21200.0
2012-10-02 13:25:00,19.31,19.31,19.31,19.31,11200.0,15.9946,15.9946,15.9946,15.9946,11200.0
2012-10-02 13:30:00,19.31,19.31,19.29,19.3,14800.0,15.9946,15.9946,15.978,15.9863,14800.0
2012-10-02 13:35:00,19.31,19.33,19.31,19.33,26800.0,15.9946,16.0111,15.9946,16.0111,26800.0
2012-10-02 13:40:00,19.33,19.34,19.32,19.33,22400.0,16.0111,16.0194,16.0028,16.0111,22400.0
2012-10-02 13:45:00,19.32,19.33,19.32,19.33,12000.0,16.0028,16.0111,16.0028,16.0111,12000.0
2012-10-02 13:50:00,19.32,19.32,19.31,19.32,6000.0,16.0028,16.0028,15.9946,16.0028,6000.0
2012-10-02 13:55:00,19.3,19.31,19.28,19.31,19200.0,15.9863,15.9946,15.9697,15.9946,19200.0
2012-10-02 14:00:00,19.31,19.32,19.31,19.31,4400.0,15.9946,16.0028,15.9946,15.9946,4400.0
2012-10-02 14:05:00,19.31,19.32,19.3,19.3,13200.0,15.9946,16.0028,15.9863,15.9863,13200.0
2012-10-02 14:10:00,19.31,19.31,19.3,19.31,6000.0,15.9946,15.9946,15.9863,15.9946,6000.0
2012-10-02 14:15:00,19.31,19.31,19.3,19.31,5200.0,15.9946,15.9946,15.9863,15.9946,5200.0
2012-10-02 14:20:00,19.31,19.31,19.3,19.3,800.0,15.9946,15.9946,15.9863,15.9863,800.0
2012-10-02 14:25:00,19.29,19.3,19.27,19.28,24000.0,15.978,15.9863,15.9614,15.9697,24000.0
2012-10-02 14:30:00,19.28,19.28,19.27,19.28,7200.0,15.9697,15.9697,15.9614,15.9697,7200.0
2012-10-02 14:35:00,19.28,19.29,19.27,19.27,54400.0,15.9697,15.978,15.9614,15.9614,54400.0
2012-10-02 14:40:00,19.27,19.29,19.27,19.28,44000.0,15.9614,15.978,15.9614,15.9697,44000.0
2012-10-02 14:45:00,19.28,19.28,19.26,19.28,50800.0,15.9697,15.9697,15.9531,15.9697,50800.0
2012-10-02 14:50:00,19.28,19.29,19.28,19.28,15200.0,15.9697,15.978,15.9697,15.9697,15200.0
2012-10-02 14:55:00,19.27,19.29,19.27,19.29,26400.0,15.9614,15.978,15.9614,15.978,26400.0
2012-10-02 15:00:00,19.28,19.3,19.28,19.3,24800.0,15.9697,15.9863,15.9697,15.9863,24800.0
2012-10-02 15:05:00,19.3,19.31,19.29,19.29,30000.0,15.9863,15.9946,15.978,15.978,30000.0
2012-10-02 15:10:00,19.3,19.3,19.28,19.29,25600.0,15.9863,15.9863,15.9697,15.978,25600.0
2012-10-02 15:15:00,19.29,19.3,19.29,19.3,76400.0,15.978,15.9863,15.978,15.9863,76400.0
2012-10-02 15:20:00,19.3,19.31,19.3,19.31,16400.0,15.9863,15.9946,15.9863,15.9946,16400.0
2012-10-02 15:25:00,19.31,19.31,19.3,19.31,8000.0,15.9946,15.9946,15.9863,15.9946,8000.0
2012-10-02 15:30:00,19.31,19.32,19.3,19.3,29200.0,15.9946,16.0028,15.9863,15.9863,29200.0
2012-10-02 15:35:00,19.3,19.33,19.3,19.32,18000.0,15.9863,16.0111,15.9863,16.0028,18000.0
2012-10-02 15:40:00,19.32,19.33,19.31,19.32,19200.0,16.0028,16.0111,15.9946,16.0028,19200.0
2012-10-02 15:45:00,19.33,19.34,19.31,19.32,38000.0,16.0111,16.0194,15.9946,16.0028,38000.0
2012-10-02 15:50:00,19.32,19.33,19.31,19.31,17200.0,16.0028,16.0111,15.9946,15.9946,17200.0
2012-10-02 15:55:00,19.31,19.34,19.31,19.33,78000.0,15.9946,16.0194,15.9946,16.0111,78000.0
2012-10-03 09:30:00,19.38,19.38,19.35,19.36,93200.0,16.0525,16.0525,16.0277,16.036,93200.0
2012-10-03 09:35:00,19.36,19.37,19.32,19.32,52400.0,16.036,16.0443,16.0028,16.0028,52400.0
2012-10-03 09:40:00,19.31,19.33,19.29,19.29,26800.0,15.9946,16.0111,15.978,15.978,26800.0
2012-10-03 09:45:00,19.28,19.29,19.27,19.28,56000.0,15.9697,15.978,15.9614,15.9697,56000.0
2012-10-03 09:50:00,19.28,19.29,19.25,19.25,106800.0,15.9697,15.978,15.9449,15.9449,106800.0
2012-10-03 09:55:00,19.25,19.25,19.24,19.25,47200.0,15.9449,15.9449,15.9366,15.9449,47200.0
2012-10-03 10:00:00,19.25,19.28,19.19,19.21,156400.0,15.9449,15.9697,15.8952,15.9117,156400.0
2012-10-03 10:05:00,19.21,19.24,19.2,19.24,30400.0,15.9117,15.9366,15.9034,15.9366,30400.0
2012-10-03 10:10:00,19.25,19.28,19.23,19.28,36000.0,15.9449,15.9697,15.9283,15.9697,36000.0
2012-10-03 10:15:00,19.28,19.34,19.28,19.34,94400.0,15.9697,16.0194,15.9697,16.0194,94400.0
2012-10-03 10:20:00,19.33,19.34,19.32,19.33,34000.0,16.0111,16.0194,16.0028,16.0111,34000.0
2012-10-03 10:25:00,19.33,19.34,19.32,19.34,22400.0,16.0111,16.0194,16.0028,16.0194,22400.0
2012-10-03 10:30:00,19.34,19.34,19.31,19.32,64400.0,16.0194,16.0194,15.9946,16.0028,64400.0
2012-10-03 10:35:00,19.31,19.33,19.31,19.33,8800.0,15.9946,16.0111,15.9946,16.0111,8800.0
2012-10-03 10:40:00,19.33,19.33,19.31,19.32,19200.0,16.0111,16.0111,15.9946,16.0028,19200.0
2012-10-03 10:45:00,19.31,19.33,19.3,19.3,11200.0,15.9946,16.0111,15.9863,15.9863,11200.0
2012-10-03 10:50:00,19.31,19.31,19.28,19.28,35200.0,15.9946,15.9946,15.9697,15.9697,35200.0
2012-10-03 10:55:00,19.29,19.3,19.29,19.3,19600.0,15.978,15.9863,15.978,15.9863,19600.0
2012-10-03 11:00:00,19.3,19.31,19.3,19.31,89200.0,15.9863,15.9946,15.9863,15.9946,89200.0
2012-10-03 11:05:00,19.3,19.33,19.3,19.32,33200.0,15.9863,16.0111,15.9863,16.0028,33200.0
2012-10-03 11:10:00,19.33,19.36,19.33,19.36,69200.0,16.0111,16.036,16.0111,16.036,69200.0
2012-10-03 11:15:00,19.36,19.36,19.34,19.34,20800.0,16.036,16.036,16.0194,16.0194,20800.0
2012-10-03 11:20:00,19.34,19.35,19.33,19.34,44800.0,16.0194,16.0277,16.0111,16.0194,44800.0
2012-10-03 11:25:00,19.34,19.34,19.33,19.34,13600.0,16.0194,16.0194,16.0111,16.0194,13600.0
2012-10-03 11:30:00,19.33,19.34,19.33,19.34,23600.0,16.0111,16.0194,16.0111,16.0194,23600.0
2012-10-03 11:35:00,19.33,19.34,19.33,19.34,18400.0,16.0111,16.0194,16.0111,16.0194,18400.0
2012-10-03 11:40:00,19.34,19.34,19.33,19.34,13600.0,16.0194,16.0194,16.0111,16.0194,13600.0
2012-10-03 11:45:00,19.34,19.39,19.34,19.38,97600.0,16.0194,16.0608,16.0194,16.0525,97600.0
2012-10-03 11:50:00,19.39,19.39,19.37,19.37,39200.0,16.0608,16.0608,16.0443,16.0443,39200.0
2012-10-03 11:55:00,19.37,19.4,19.36,19.4,39600.0,16.0443,16.0691,16.036,16.0691,39600.0
2012-10-03 12:00:00,19.4,19.4,19.38,19.39,22800.0,16.0691,16.0691,16.0525,16.0608,22800.0
2012-10-03 12:05:00,19.39,19.39,19.38,19.39,19200.0,16.0608,16.0608,16.0525,16.0608,19200.0
2012-10-03 12:10:00,19.38,19.39,19.38,19.39,20000.0,16.0525,16.0608,16.0525,16.0608,20000.0
2012-10-03 12:15:00,19.39,19.4,19.39,19.39,12400.0,16.0608,16.0691,16.0608,16.0608,12400.0
2012-10-03 12:20:00,19.39,19.4,19.39,19.4,16800.0,16.0608,16.0691,16.0608,16.0691,16800.0
2012-10-03 12:25:00,19.4,19.41,19.4,19.41,23200.0,16.0691,16.0774,16.0691,16.0774,23200.0
2012-10-03 12:30:00,19.41,19.42,19.41,19.41,34800.0,16.0774,16.0857,16.0774,16.0774,34800.0
2012-10-03 12:35:00,19.42,19.42,19.4,19.4,12400.0,16.0857,16.0857,16.0691,16.0691,12400.0
2012-10-03 12:40:00,19.4,19.41,19.39,19.4,23600.0,16.0691,16.0774,16.0608,16.0691,23600.0
2012-10-03 12:45:00,19.39,19.4,19.39,19.4,32000.0,16.0608,16.0691,16.0608,16.0691,32000.0
2012-10-03 12:50:00,19.4,19.41,19.4,19.41,16400.0,16.0691,16.0774,16.0691,16.0774,16400.0
2012-10-03 12:55:00,19.41,19.41,19.39,19.39,19600.0,16.0774,16.0774,16.0608,16.0608,19600.0
2012-10-03 13:00:00,19.39,19.4,19.39,19.4,62400.0,16.0608,16.0691,16.0608,16.0691,62400.0
2012-10-03 13:05:00,19.4,19.4,19.38,19.39,62800.0,16.0691,16.0691,16.0525,16.0608,62800.0
2012-10-03 13:10:00,19.39,19.39,19.38,19.39,12000.0,16.0608,16.0608,16.0525,16.0608,12000.0
2012-10-03 13:15:00,19.39,19.4,19.38,19.39,12800.0,16.0608,16.0691,16.0525,16.0608,12800.0
2012-10-03 13:20:00,19.39,19.4,19.39,19.39,13600.0,16.0608,16.0691,16.0608,16.0608,13600.0
2012-10-03 13:25:00,19.39,19.39,19.38,19.39,19600.0,16.0608,16.0608,16.0525,16.0608,19600.0
2012-10-03 13:30:00,19.38,19.38,19.36,19.36,44000.0,16.0525,16.0525,16.036,16.036,44000.0
2012-10-03 13:35:00,19.36,19.36,19.3,19.32,143600.0,16.036,16.036,15.9863,16.0028,143600.0
2012-10-03 13:40:00,19.31,19.33,19.3,19.32,79600.0,15.9946,16.0111,15.9863,16.0028,79600.0
2012-10-03 13:45:00,19.31,19.32,19.3,19.3,23200.0,15.9946,16.0028,15.9863,15.9863,23200.0
2012-10-03 13:50:00,19.31,19.33,19.31,19.31,20800.0,15.9946,16.0111,15.9946,15.9946,20800.0
2012-10-03 13:55:00,19.32,19.32,19.31,19.31,12000.0,16.0028,16.0028,15.9946,15.9946,12000.0
2012-10-03 14:00:00,19.31,19.32,19.31,19.31,31600.0,15.9946,16.0028,15.9946,15.9946,31600.0
2012-10-03 14:05:00,19.31,19.32,19.3,19.31,50800.0,15.9946,16.0028,15.9863,15.9946,50800.0
2012-10-03 14:10:00,19.32,19.33,19.31,19.32,30000.0,16.0028,16.0111,15.9946,16.0028,30000.0
2012-10-03 14:15:00,19.31,19.31,19.3,19.31,27600.0,15.9946,15.9946,15.9863,15.9946,27600.0
2012-10-03 14:20:00,19.31,19.31,19.27,19.28,61200.0,15.9946,15.9946,15.9614,15.9697,61200.0
2012-10-03 14:25:00,19.28,19.29,19.27,19.28,64000.0,15.9697,15.978,15.9614,15.9697,64000.0
2012-10-03 14:30:00,19.28,19.29,19.27,19.29,42000.0,15.9697,15.978,15.9614,15.978,42000.0
2012-10-03 14:35:00,19.29,19.3,19.29,19.29,20800.0,15.978,15.9863,15.978,15.978,20800.0
2012-10-03 14:40:00,19.29,19.29,19.28,19.29,22800.0,15.978,15.978,15.9697,15.978,22800.0
2012-10-03 14:45:00,19.29,19.29,19.28,19.28,23600.0,15.978,15.978,15.9697,15.9697,23600.0
2012-10-03 14:50:00,19.28,19.28,19.25,19.25,69200.0,15.9697,15.9697,15.9449,15.9449,69200.0
2012-10-03 14:55:00,19.26,19.26,19.25,19.26,20400.0,15.9531,15.9531,15.9449,15.9531,20400.0
2012-10-03 15:00:00,19.26,19.26,19.24,19.24,66800.0,15.9531,15.9531,15.9366,15.9366,66800.0
2012-10-03 15:05:00,19.24,19.24,19.22,19.23,36400.0,15.9366,15.9366,15.92,15.9283,36400.0
2012-10-03 15:10:00,19.23,19.25,19.22,19.25,72000.0,15.9283,15.9449,15.92,15.9449,72000.0
2012-10-03 15:15:00,19.25,19.27,19.25,19.25,34000.0,15.9449,15.9614,15.9449,15.9449,34000.0
2012-10-03 15:20:00,19.25,19.27,19.25,19.27,41600.0,15.9449,15.9614,15.9449,15.9614,41600.0
2012-10-03 15:25:00,19.26,19.29,19.25,19.28,54800.0,15.9531,15.978,15.9449,15.9697,54800.0
2012-10-03 15:30:00,19.28,19.28,19.26,19.27,32800.0,15.9697,15.9697,15.9531,15.9614,32800.0
2012-10-03 15:35:00,19.27,19.28,19.26,19.28,32400.0,15.9614,15.9697,15.9531,15.9697,32400.0
2012-10-03 15:40:00,19.29,19.29,19.28,19.28,23600.0,15.978,15.978,15.9697,15.9697,23600.0
2012-10-03 15:45:00,19.28,19.29,19.27,19.27,32800.0,15.9697,15.978,15.9614,15.9614,32800.0
2012-10-03 15:50:00,19.27,19.28,19.26,19.27,60000.0,15.9614,15.9697,15.9531,15.9614,60000.0
2012-10-03 15:55:00,19.28,19.29,19.27,19.27,72000.0,15.9697,15.978,15.9614,15.9614,72000.0
2012-10-04 09:30:00,19.35,19.36,19.31,19.31,28000.0,16.0277,16.036,15.9946,15.9946,28000.0
2012-10-04 09:35:00,19.3,19.31,19.29,19.3,32400.0,15.9863,15.9946,15.978,15.9863,32400.0
2012-10-04 09:40:00,19.29,19.3,19.27,19.3,16800.0,15.978,15.9863,15.9614,15.9863,16800.0
2012-10-04 09:45:00,19.28,19.29,19.27,19.29,22800.0,15.9697,15.978,15.9614,15.978,22800.0
2012-10-04 09:50:00,19.3,19.3,19.28,19.29,29200.0,15.9863,15.9863,15.9697,15.978,29200.0
2012-10-04 09:55:00,19.28,19.29,19.28,19.28,28800.0,15.9697,15.978,15.9697,15.9697,28800.0
2012-10-04 10:00:00,19.29,19.3,19.26,19.29,167200.0,15.978,15.9863,15.9531,15.978,167200.0
2012-10-04 10:05:00,19.29,19.33,19.29,19.33,119600.0,15.978,16.0111,15.978,16.0111,119600.0
2012-10-04 10:10:00,19.33,19.39,19.33,19.35,140000.0,16.0111,16.0608,16.0111,16.0277,140000.0
2012-10-04 10:15:00,19.36,19.37,19.35,19.36,71200.0,16.036,16.0443,16.0277,16.036,71200.0
2012-10-04 10:20:00,19.36,19.37,19.34,19.35,118000.0,16.036,16.0443,16.0194,16.0277,118000.0
2012-10-04 10:25:00,19.35,19.36,19.34,19.34,50400.0,16.0277,16.036,16.0194,16.0194,50400.0
2012-10-04 10:30:00,19.34,19.34,19.32,19.32,44800.0,16.0194,16.0194,16.0028,16.0028,44800.0
2012-10-04 10:35:00,19.32,19.33,19.32,19.33,49600.0,16.0028,16.0111,16.0028,16.0111,49600.0
2012-10-04 10:40:00,19.33,19.34,19.29,19.29,77600.0,16.0111,16.0194,15.978,15.978,77600.0
2012-10-04 10:45:00,19.29,19.31,19.29,19.29,81200.0,15.978,15.9946,15.978,15.978,81200.0
2012-10-04 10:50:00,19.29,19.31,19.28,19.28,92800.0,15.978,15.9946,15.9697,15.9697,92800.0
2012-10-04 10:55:00,19.28,19.29,19.27,19.29,149200.0,15.9697,15.978,15.9614,15.978,149200.0
2012-10-04 11:00:00,19.29,19.3,19.29,19.29,68400.0,15.978,15.9863,15.978,15.978,68400.0
2012-10-04 11:05:00,19.28,19.28,19.25,19.27,225600.0,15.9697,15.9697,15.9449,15.9614,225600.0
2012-10-04 11:10:00,19.27,19.28,19.26,19.27,46400.0,15.9614,15.9697,15.9531,15.9614,46400.0
2012-10-04 11:15:00,19.27,19.27,19.25,19.25,44800.0,15.9614,15.9614,15.9449,15.9449,44800.0
2012-10-04 11:20:00,19.25,19.25,19.19,19.2,280000.0,15.9449,15.9449,15.8952,15.9034,280000.0
2012-10-04 11:25:00,19.19,19.2,19.18,19.18,28000.0,15.8952,15.9034,15.8869,15.8869,28000.0
2012-10-04 11:30:00,19.19,19.2,19.17,19.19,58400.0,15.8952,15.9034,15.8786,15.8952,58400.0
2012-10-04 11:35:00,19.19,19.2,19.19,19.2,86400.0,15.8952,15.9034,15.8952,15.9034,86400.0
2012-10-04 11:40:00,19.2,19.22,19.2,19.21,82000.0,15.9034,15.92,15.9034,15.9117,82000.0
2012-10-04 11:45:00,19.21,19.23,19.21,19.23,70400.0,15.9117,15.9283,15.9117,15.9283,70400.0
2012-10-04 11:50:00,19.23,19.24,19.22,19.23,49600.0,15.9283,15.9366,15.92,15.9283,49600.0
2012-10-04 11:55:00,19.23,19.24,19.23,19.24,46400.0,15.9283,15.9366,15.9283,15.9366,46400.0
2012-10-04 12:00:00,19.24,19.24,19.24,19.24,19600.0,15.9366,15.9366,15.9366,15.9366,19600.0
2012-10-04 12:05:00,19.24,19.28,19.24,19.27,114000.0,15.9366,15.9697,15.9366,15.9614,114000.0
2012-10-04 12:10:00,19.28,19.3,19.28,19.29,44400.0,15.9697,15.9863,15.9697,15.978,44400.0
2012-10-04 12:15:00,19.29,19.31,19.29,19.31,60800.0,15.978,15.9946,15.978,15.9946,60800.0
2012-10-04 12:20:00,19.31,19.33,19.31,19.32,45200.0,15.9946,16.0111,15.9946,16.0028,45200.0
2012-10-04 12:25:00,19.32,19.32,19.31,19.31,37200.0,16.0028,16.0028,15.9946,15.9946,37200.0
2012-10-04 12:30:00,19.32,19.33,19.32,19.33,38800.0,16.0028,16.0111,16.0028,16.0111,38800.0
2012-10-04 12:35:00,19.33,19.33,19.32,19.32,161600.0,16.0111,16.0111,16.0028,16.0028,161600.0
2012-10-04 12:40:00,19.33,19.33,19.31,19.31,52400.0,16.0111,16.0111,15.9946,15.9946,52400.0
2012-10-04 12:45:00,19.31,19.32,19.31,19.31,21200.0,15.9946,16.0028,15.9946,15.9946,21200.0
2012-10-04 12:50:00,19.31,19.31,19.3,19.3,38400.0,15.9946,15.9946,15.9863,15.9863,38400.0
2012-10-04 12:55:00,19.3,19.31,19.3,19.3,28800.0,15.9863,15.9946,15.9863,15.9863,28800.0
2012-10-04 13:00:00,19.3,19.32,19.3,19.32,29600.0,15.9863,16.0028,15.9863,16.0028,29600.0
2012-10-04 13:05:00,19.31,19.32,19.31,19.32,41600.0,15.9946,16.0028,15.9946,16.0028,41600.0
2012-10-04 13:10:00,19.32,19.32,19.31,19.32,18400.0,16.0028,16.0028,15.9946,16.0028,18400.0
2012-10-04 13:15:00,19.32,19.34,19.32,19.34,48800.0,16.0028,16.0194,16.0028,16.0194,48800.0
2012-10-04 13:20:00,19.34,19.34,19.33,19.34,60800.0,16.0194,16.0194,16.0111,16.0194,60800.0
2012-10-04 13:25:00,19.34,19.37,19.34,19.36,144800.0,16.0194,16.0443,16.0194,16.036,144800.0
2012-10-04 13:30:00,19.36,19.38,19.36,19.38,78800.0,16.036,16.0525,16.036,16.0525,78800.0
2012-10-04 13:35:00,19.38,19.41,19.38,19.4,122000.0,16.0525,16.0774,16.0525,16.0691,122000.0
2012-10-04 13:40:00,19.4,19.4,19.39,19.39,29200.0,16.0691,16.0691,16.0608,16.0608,29200.0
2012-10-04 13:45:00,19.4,19.41,19.4,19.4,27600.0,16.0691,16.0774,16.0691,16.0691,27600.0
2012-10-04 13:50:00,19.4,19.4,19.39,19.39,76800.0,16.0691,16.0691,16.0608,16.0608,76800.0
2012-10-04 13:55:00,19.39,19.41,19.39,19.41,140000.0,16.0608,16.0774,16.0608,16.0774,140000.0
2012-10-04 14:00:00,19.41,19.42,19.33,19.37,229200.0,16.0774,16.0857,16.0111,16.0443,229200.0
2012-10-04 14:05:00,19.38,19.39,19.35,19.38,40800.0,16.0525,16.0608,16.0277,16.0525,40800.0
2012-10-04 14:10:00,19.38,19.39,19.37,19.37,37200.0,16.0525,16.0608,16.0443,16.0443,37200.0
2012-10-04 14:15:00,19.37,19.37,19.36,19.36,26400.0,16.0443,16.0443,16.036,16.036,26400.0
2012-10-04 14:20:00,19.36,19.37,19.35,19.36,32400.0,16.036,16.0443,16.0277,16.036,32400.0
2012-10-04 14:25:00,19.36,19.37,19.36,19.37,20000.0,16.036,16.0443,16.036,16.0443,20000.0
2012-10-04 14:30:00,19.37,19.38,19.36,19.36,40800.0,16.0443,16.0525,16.036,16.036,40800.0
2012-10-04 14:35:00,19.36,19.37,19.36,19.37,32800.0,16.036,16.0443,16.036,16.0443,32800.0
2012-10-04 14:40:00,19.37,19.4,19.37,19.38,77200.0,16.0443,16.0691,16.0443,16.0525,77200.0
2012-10-04 14:45:00,19.38,19.39,19.37,19.38,39200.0,16.0525,16.0608,16.0443,16.0525,39200.0
2012-10-04 14:50:00,19.38,19.38,19.36,19.36,14000.0,16.0525,16.0525,16.036,16.036,14000.0
2012-10-04 14:55:00,19.36,19.37,19.36,19.37,19600.0,16.036,16.0443,16.036,16.0443,19600.0
2012-10-04 15:00:00,19.37,19.38,19.37,19.38,52800.0,16.0443,16.0525,16.0443,16.0525,52800.0
2012-10-04 15:05:00,19.38,19.38,19.37,19.38,34400.0,16.0525,16.0525,16.0443,16.0525,34400.0
2012-10-04 15:10:00,19.38,19.38,19.37,19.37,46400.0,16.0525,16.0525,16.0443,16.0443,46400.0
2012-10-04 15:15:00,19.37,19.39,19.37,19.39,68000.0,16.0443,16.0608,16.0443,16.0608,68000.0
2012-10-04 15:20:00,19.39,19.39,19.36,19.36,44800.0,16.0608,16.0608,16.036,16.036,44800.0
2012-10-04 15:25:00,19.36,19.37,19.36,19.37,48000.0,16.036,16.0443,16.036,16.0443,48000.0
2012-10-04 15:30:00,19.37,19.37,19.36,19.37,48800.0,16.0443,16.0443,16.036,16.0443,48800.0
2012-10-04 15:35:00,19.37,19.38,19.36,19.37,83200.0,16.0443,16.0525,16.036,16.0443,83200.0
2012-10-04 15:40:00,19.37,19.38,19.36,19.37,29200.0,16.0443,16.0525,16.036,16.0443,29200.0
2012-10-04 15:45:00,19.38,19.38,19.36,19.37,39200.0,16.0525,16.0525,16.036,16.0443,39200.0
2012-10-04 15:50:00,19.37,19.37,19.35,19.36,33200.0,16.0443,16.0443,16.0277,16.036,33200.0
2012-10-04 15:55:00,19.35,19.4,19.35,19.4,218400.0,16.0277,16.0691,16.0277,16.0691,218400.0
2012-10-05 09:30:00,19.48,19.49,19.45,19.49,65200.0,16.1354,16.1437,16.1105,16.1437,65200.0
2012-10-05 09:35:00,19.49,19.51,19.49,19.5,34400.0,16.1437,16.1602,16.1437,16.1519,34400.0
2012-10-05 09:40:00,19.5,19.5,19.46,19.46,55200.0,16.1519,16.1519,16.1188,16.1188,55200.0
2012-10-05 09:45:00,19.47,19.49,19.47,19.49,31200.0,16.1271,16.1437,16.1271,16.1437,31200.0
2012-10-05 09:50:00,19.49,19.54,19.49,19.54,89200.0,16.1437,16.1851,16.1437,16.1851,89200.0
2012-10-05 09:55:00,19.54,19.55,19.52,19.52,37200.0,16.1851,16.1934,16.1685,16.1685,37200.0
2012-10-05 10:00:00,19.52,19.53,19.5,19.52,56000.0,16.1685,16.1768,16.1519,16.1685,56000.0
2012-10-05 10:05:00,19.52,19.53,19.51,19.53,30000.0,16.1685,16.1768,16.1602,16.1768,30000.0
2012-10-05 10:10:00,19.53,19.54,19.52,19.53,38000.0,16.1768,16.1851,16.1685,16.1768,38000.0
2012-10-05 10:15:00,19.54,19.56,19.54,19.56,38400.0,16.1851,16.2016,16.1851,16.2016,38400.0
2012-10-05 10:20:00,19.56,19.6,19.56,19.6,75200.0,16.2016,16.2348,16.2016,16.2348,75200.0
2012-10-05 10:25:00,19.6,19.63,19.6,19.61,92400.0,16.2348,16.2596,16.2348,16.243,92400.0
2012-10-05 10:30:00,19.62,19.63,19.61,19.62,12000.0,16.2513,16.2596,16.243,16.2513,12000.0
2012-10-05 10:35:00,19.62,19.62,19.6,19.6,118400.0,16.2513,16.2513,16.2348,16.2348,118400.0
2012-10-05 10:40:00,19.6,19.61,19.58,19.58,23600.0,16.2348,16.243,16.2182,16.2182,23600.0
2012-10-05 10:45:00,19.59,19.59,19.57,19.58,35200.0,16.2265,16.2265,16.2099,16.2182,35200.0
2012-10-05 10:50:00,19.59,19.6,19.59,19.59,35200.0,16.2265,16.2348,16.2265,16.2265,35200.0
2012-10-05 10:55:00,19.59,19.59,19.58,19.58,7600.0,16.2265,16.2265,16.2182,16.2182,7600.0
2012-10-05 11:00:00,19.59,19.59,19.58,19.59,30400.0,16.2265,16.2265,16.2182,16.2265,30400.0
2012-10-05 11:05:00,19.59,19.59,19.57,19.58,23600.0,16.2265,16.2265,16.2099,16.2182,23600.0
2012-10-05 11:10:00,19.58,19.58,19.58,19.58,16800.0,16.2182,16.2182,16.2182,16.2182,16800.0
2012-10-05 11:15:00,19.58,19.59,19.58,19.59,12400.0,16.2182,16.2265,16.2182,16.2265,12400.0
2012-10-05 11:20:00,19.59,19.59,19.58,19.58,9200.0,16.2265,16.2265,16.2182,16.2182,9200.0
2012-10-05 11:25:00,19.57,19.58,19.57,19.57,9600.0,16.2099,16.2182,16.2099,16.2099,9600.0
2012-10-05 11:30:00,19.57,19.59,19.57,19.59,35200.0,16.2099,16.2265,16.2099,16.2265,35200.0
2012-10-05 11:35:00,19.58,19.58,19.56,19.56,31200.0,16.2182,16.2182,16.2016,16.2016,31200.0
2012-10-05 11:40:00,19.56,19.56,19.54,19.54,15600.0,16.2016,16.2016,16.1851,16.1851,15600.0
2012-10-05 11:45:00,19.54,19.54,19.54,19.54,3200.0,16.1851,16.1851,16.1851,16.1851,3200.0
2012-10-05 11:50:00,19.55,19.55,19.54,19.54,18800.0,16.1934,16.1934,16.1851,16.1851,18800.0
2012-10-05 11:55:00,19.54,19.54,19.53,19.53,13200.0,16.1851,16.1851,16.1768,16.1768,13200.0
2012-10-05 12:00:00,19.53,19.53,19.51,19.52,30000.0,16.1768,16.1768,16.1602,16.1685,30000.0
2012-10-05 12:05:00,19.51,19.51,19.49,19.49,34000.0,16.1602,16.1602,16.1437,16.1437,34000.0
2012-10-05 12:10:00,19.49,19.52,19.49,19.52,139600.0,16.1437,16.1685,16.1437,16.1685,139600.0
2012-10-05 12:15:00,19.53,19.53,19.52,19.52,17600.0,16.1768,16.1768,16.1685,16.1685,17600.0
2012-10-05 12:20:00,19.52,19.52,19.51,19.51,8000.0,16.1685,16.1685,16.1602,16.1602,8000.0
2012-10-05 12:25:00,19.51,19.52,19.51,19.52,10000.0,16.1602,16.1685,16.1602,16.1685,10000.0
2012-10-05 12:30:00,19.52,19.54,19.52,19.53,34400.0,16.1685,16.1851,16.1685,16.1768,34400.0
2012-10-05 12:35:00,19.53,19.53,19.52,19.53,9200.0,16.1768,16.1768,16.1685,16.1768,9200.0
2012-10-05 12:40:00,19.52,19.54,19.52,19.54,13200.0,16.1685,16.1851,16.1685,16.1851,13200.0
2012-10-05 12:45:00,19.53,19.53,19.5,19.51,15200.0,16.1768,16.1768,16.1519,16.1602,15200.0
2012-10-05 12:50:00,19.51,19.51,19.5,19.5,9600.0,16.1602,16.1602,16.1519,16.1519,9600.0
2012-10-05 12:55:00,19.5,19.51,19.5,19.5,18400.0,16.1519,16.1602,16.1519,16.1519,18400.0
2012-10-05 13:00:00,19.5,19.5,19.5,19.5,5600.0,16.1519,16.1519,16.1519,16.1519,5600.0
2012-10-05 13:05:00,19.5,19.5,19.5,19.5,7200.0,16.1519,16.1519,16.1519,16.1519,7200.0
2012-10-05 13:10:00,19.51,19.51,19.49,19.49,11600.0,16.1602,16.1602,16.1437,16.1437,11600.0
2012-10-05 13:15:00,19.49,19.5,19.49,19.5,17200.0,16.1437,16.1519,16.1437,16.1519,17200.0
2012-10-05 13:20:00,19.49,19.5,19.49,19.49,7200.0,16.1437,16.1519,16.1437,16.1437,7200.0
2012-10-05 13:25:00,19.48,19.48,19.44,19.45,26400.0,16.1354,16.1354,16.1022,16.1105,26400.0
2012-10-05 13:30:00,19.44,19.46,19.44,19.45,19600.0,16.1022,16.1188,16.1022,16.1105,19600.0
2012-10-05 13:35:00,19.45,19.46,19.45,19.46,26800.0,16.1105,16.1188,16.1105,16.1188,26800.0
2012-10-05 13:40:00,19.46,19.46,19.46,19.46,4000.0,16.1188,16.1188,16.1188,16.1188,4000.0
2012-10-05 13:45:00,19.46,19.46,19.44,19.44,14800.0,16.1188,16.1188,16.1022,16.1022,14800.0
2012-10-05 13:50:00,19.44,19.46,19.43,19.46,7600.0,16.1022,16.1188,16.094,16.1188,7600.0
2012-10-05 13:55:00,19.46,19.46,19.46,19.46,3600.0,16.1188,16.1188,16.1188,16.1188,3600.0
2012-10-05 14:00:00,19.46,19.46,19.45,19.46,9600.0,16.1188,16.1188,16.1105,16.1188,9600.0
2012-10-05 14:05:00,19.46,19.46,19.45,19.45,16400.0,16.1188,16.1188,16.1105,16.1105,16400.0
2012-10-05 14:10:00,19.45,19.46,19.44,19.46,26000.0,16.1105,16.1188,16.1022,16.1188,26000.0
2012-10-05 14:15:00,19.46,19.47,19.46,19.46,10400.0,16.1188,16.1271,16.1188,16.1188,10400.0
2012-10-05 14:20:00,19.46,19.46,19.46,19.46,12400.0,16.1188,16.1188,16.1188,16.1188,12400.0
2012-10-05 14:25:00,19.45,19.45,19.45,19.45,9600.0,16.1105,16.1105,16.1105,16.1105,9600.0
2012-10-05 14:30:00,19.44,19.45,19.44,19.44,11200.0,16.1022,16.1105,16.1022,16.1022,11200.0
2012-10-05 14:35:00,19.44,19.44,19.42,19.42,8400.0,16.1022,16.1022,16.0857,16.0857,8400.0
2012-10-05 14:40:00,19.43,19.44,19.42,19.44,12000.0,16.094,16.1022,16.0857,16.1022,12000.0
2012-10-05 14:45:00,19.45,19.45,19.43,19.43,14400.0,16.1105,16.1105,16.094,16.094,14400.0
2012-10-05 14:50:00,19.43,19.43,19.39,19.39,22800.0,16.094,16.094,16.0608,16.0608,22800.0
2012-10-05 14:55:00,19.38,19.39,19.37,19.37,29200.0,16.0525,16.0608,16.0443,16.0443,29200.0
2012-10-05 15:00:00,19.38,19.38,19.36,19.37,48400.0,16.0525,16.0525,16.036,16.0443,48400.0
2012-10-05 15:05:00,19.37,19.37,19.34,19.35,117200.0,16.0443,16.0443,16.0194,16.0277,117200.0
2012-10-05 15:10:00,19.35,19.35,19.32,19.35,78000.0,16.0277,16.0277,16.0028,16.0277,78000.0
2012-10-05 15:15:00,19.34,19.36,19.34,19.36,50400.0,16.0194,16.036,16.0194,16.036,50400.0
2012-10-05 15:20:00,19.36,19.38,19.35,19.38,65600.0,16.036,16.0525,16.0277,16.0525,65600.0
2012-10-05 15:25:00,19.38,19.38,19.37,19.37,10000.0,16.0525,16.0525,16.0443,16.0443,10000.0
2012-10-05 15:30:00,19.37,19.38,19.34,19.35,25600.0,16.0443,16.0525,16.0194,16.0277,25600.0
2012-10-05 15:35:00,19.34,19.35,19.33,19.34,26000.0,16.0194,16.0277,16.0111,16.0194,26000.0
2012-10-05 15:40:00,19.35,19.36,19.34,19.35,15600.0,16.0277,16.036,16.0194,16.0277,15600.0
2012-10-05 15:45:00,19.36,19.38,19.36,19.37,44400.0,16.036,16.0525,16.036,16.0443,44400.0
2012-10-05 15:50:00,19.38,19.38,19.35,19.36,28400.0,16.0525,16.0525,16.0277,16.036,28400.0
2012-10-05 15:55:00,19.36,19.38,19.35,19.36,66800.0,16.036,16.0525,16.0277,16.036,66800.0
2012-10-08 09:30:00,19.28,19.28,19.23,19.25,62000.0,15.9697,15.9697,15.9283,15.9449,62000.0
2012-10-08 09:35:00,19.25,19.27,19.24,19.24,16400.0,15.9449,15.9614,15.9366,15.9366,16400.0
2012-10-08 09:40:00,19.25,19.27,19.25,19.26,4000.0,15.9449,15.9614,15.9449,15.9531,4000.0
2012-10-08 09:45:00,19.28,19.28,19.23,19.24,46400.0,15.9697,15.9697,15.9283,15.9366,46400.0
2012-10-08 09:50:00,19.24,19.26,19.24,19.25,18800.0,15.9366,15.9531,15.9366,15.9449,18800.0
2012-10-08 09:55:00,19.26,19.27,19.25,19.27,17600.0,15.9531,15.9614,15.9449,15.9614,17600.0
2012-10-08 10:00:00,19.27,19.31,19.27,19.29,16400.0,15.9614,15.9946,15.9614,15.978,16400.0
2012-10-08 10:05:00,19.29,19.3,19.29,19.29,2800.0,15.978,15.9863,15.978,15.978,2800.0
2012-10-08 10:10:00,19.3,19.31,19.29,19.3,18800.0,15.9863,15.9946,15.978,15.9863,18800.0
2012-10-08 10:15:00,19.3,19.3,19.28,19.28,23600.0,15.9863,15.9863,15.9697,15.9697,23600.0
2012-10-08 10:20:00,19.29,19.29,19.27,19.27,12800.0,15.978,15.978,15.9614,15.9614,12800.0
2012-10-08 10:25:00,19.25,19.26,19.25,19.25,39200.0,15.9449,15.9531,15.9449,15.9449,39200.0
2012-10-08 10:30:00,19.27,19.27,19.25,19.27,14800.0,15.9614,15.9614,15.9449,15.9614,14800.0
2012-10-08 10:35:00,19.27,19.3,19.27,19.3,15200.0,15.9614,15.9863,15.9614,15.9863,15200.0
2012-10-08 10:40:00,19.3,19.33,19.3,19.32,52000.0,15.9863,16.0111,15.9863,16.0028,52000.0
2012-10-08 10:45:00,19.32,19.32,19.3,19.31,23600.0,16.0028,16.0028,15.9863,15.9946,23600.0
2012-10-08 10:50:00,19.31,19.32,19.31,19.32,40000.0,15.9946,16.0028,15.9946,16.0028,40000.0
2012-10-08 10:55:00,19.31,19.32,19.3,19.3,23600.0,15.9946,16.0028,15.9863,15.9863,23600.0
2012-10-08 11:00:00,19.3,19.31,19.3,19.31,7200.0,15.9863,15.9946,15.9863,15.9946,7200.0
2012-10-08 11:05:00,19.3,19.3,19.28,19.28,14000.0,15.9863,15.9863,15.9697,15.9697,14000.0
2012-10-08 11:10:00,19.27,19.28,19.26,19.27,22800.0,15.9614,15.9697,15.9531,15.9614,22800.0
2012-10-08 11:15:00,19.27,19.27,19.25,19.26,12000.0,15.9614,15.9614,15.9449,15.9531,12000.0
2012-10-08 11:20:00,19.26,19.26,19.26,19.26,1200.0,15.9531,15.9531,15.9531,15.9531,1200.0
2012-10-08 11:25:00,19.26,19.28,19.26,19.27,155200.0,15.9531,15.9697,15.9531,15.9614,155200.0
2012-10-08 11:30:00,19.27,19.27,19.26,19.26,8400.0,15.9614,15.9614,15.9531,15.9531,8400.0
2012-10-08 11:35:00,19.26,19.26,19.25,19.25,14800.0,15.9531,15.9531,15.9449,15.9449,14800.0
2012-10-08 11:40:00,19.25,19.25,19.24,19.25,37600.0,15.9449,15.9449,15.9366,15.9449,37600.0
2012-10-08 11:45:00,19.24,19.25,19.24,19.25,4400.0,15.9366,15.9449,15.9366,15.9449,4400.0
2012-10-08 11:50:00,19.25,19.26,19.24,19.26,9200.0,15.9449,15.9531,15.9366,15.9531,9200.0
2012-10-08 11:55:00,19.26,19.27,19.26,19.27,16800.0,15.9531,15.9614,15.9531,15.9614,16800.0
2012-10-08 12:00:00,19.27,19.28,19.26,19.27,56800.0,15.9614,15.9697,15.9531,15.9614,56800.0
2012-10-08 12:05:00,19.27,19.28,19.26,19.27,8400.0,15.9614,15.9697,15.9531,15.9614,8400.0
2012-10-08 12:10:00,19.27,19.3,19.27,19.29,50400.0,15.9614,15.9863,15.9614,15.978,50400.0
2012-10-08 12:15:00,19.29,19.29,19.29,19.29,400.0,15.978,15.978,15.978,15.978,400.0
2012-10-08 12:20:00,19.29,19.29,19.28,19.28,10800.0,15.978,15.978,15.9697,15.9697,10800.0
2012-10-08 12:25:00,19.28,19.28,19.28,19.28,9600.0,15.9697,15.9697,15.9697,15.9697,9600.0
2012-10-08 12:30:00,19.29,19.29,19.29,19.29,2000.0,15.978,15.978,15.978,15.978,2000.0
2012-10-08 12:35:00,19.29,19.29,19.29,19.29,800.0,15.978,15.978,15.978,15.978,800.0
2012-10-08 12:40:00,19.28,19.29,19.28,19.29,13600.0,15.9697,15.978,15.9697,15.978,13600.0
2012-10-08 12:45:00,19.29,19.29,19.28,19.28,3600.0,15.978,15.978,15.9697,15.9697,3600.0
2012-10-08 12:50:00,19.28,19.29,19.28,19.28,15600.0,15.9697,15.978,15.9697,15.9697,15600.0
2012-10-08 12:55:00,19.28,19.3,19.28,19.3,15200.0,15.9697,15.9863,15.9697,15.9863,15200.0
2012-10-08 13:00:00,19.3,19.31,19.29,19.3,40400.0,15.9863,15.9946,15.978,15.9863,40400.0
2012-10-08 13:05:00,19.29,19.29,19.28,19.29,5200.0,15.978,15.978,15.9697,15.978,5200.0
2012-10-08 13:10:00,19.29,19.29,19.28,19.28,4800.0,15.978,15.978,15.9697,15.9697,4800.0
2012-10-08 13:15:00,19.28,19.3,19.28,19.3,3600.0,15.9697,15.9863,15.9697,15.9863,3600.0
2012-10-08 13:20:00,19.29,19.29,19.28,19.29,5600.0,15.978,15.978,15.9697,15.978,5600.0
2012-10-08 13:25:00,19.28,19.29,19.28,19.29,6000.0,15.9697,15.978,15.9697,15.978,6000.0
2012-10-08 13:30:00,19.29,19.31,19.29,19.3,61600.0,15.978,15.9946,15.978,15.9863,61600.0
2012-10-08 13:35:00,19.31,19.31,19.3,19.3,44800.0,15.9946,15.9946,15.9863,15.9863,44800.0
2012-10-08 13:40:00,19.3,19.31,19.29,19.29,15200.0,15.9863,15.9946,15.978,15.978,15200.0
2012-10-08 13:45:00,19.29,19.3,19.28,19.28,7600.0,15.978,15.9863,15.9697,15.9697,7600.0
2012-10-08 13:50:00,19.29,19.29,19.28,19.28,4800.0,15.978,15.978,15.9697,15.9697,4800.0
2012-10-08 13:55:00,19.28,19.28,19.27,19.28,24000.0,15.9697,15.9697,15.9614,15.9697,24000.0
2012-10-08 14:00:00,19.28,19.28,19.28,19.28,3600.0,15.9697,15.9697,15.9697,15.9697,3600.0
2012-10-08 14:05:00,19.28,19.28,19.27,19.27,10000.0,15.9697,15.9697,15.9614,15.9614,10000.0
2012-10-08 14:10:00,19.28,19.28,19.26,19.27,62000.0,15.9697,15.9697,15.9531,15.9614,62000.0
2012-10-08 14:15:00,19.26,19.28,19.26,19.28,28400.0,15.9531,15.9697,15.9531,15.9697,28400.0
2012-10-08 14:20:00,19.28,19.28,19.27,19.27,14000.0,15.9697,15.9697,15.9614,15.9614,14000.0
2012-10-08 14:25:00,19.27,19.28,19.27,19.27,8400.0,15.9614,15.9697,15.9614,15.9614,8400.0
2012-10-08 14:30:00,19.27,19.28,19.27,19.27,23200.0,15.9614,15.9697,15.9614,15.9614,23200.0
2012-10-08 14:35:00,19.27,19.27,19.27,19.27,14800.0,15.9614,15.9614,15.9614,15.9614,14800.0
2012-10-08 14:40:00,19.27,19.27,19.26,19.26,20800.0,15.9614,15.9614,15.9531,15.9531,20800.0
2012-10-08 14:45:00,19.26,19.26,19.25,19.26,7600.0,15.9531,15.9531,15.9449,15.9531,7600.0
2012-10-08 14:50:00,19.26,19.27,19.26,19.26,10800.0,15.9531,15.9614,15.9531,15.9531,10800.0
2012-10-08 14:55:00,19.26,19.27,19.26,19.27,13200.0,15.9531,15.9614,15.9531,15.9614,13200.0
2012-10-08 15:00:00,19.27,19.3,19.27,19.3,12000.0,15.9614,15.9863,15.9614,15.9863,12000.0
2012-10-08 15:05:00,19.3,19.3,19.29,19.29,14800.0,15.9863,15.9863,15.978,15.978,14800.0
2012-10-08 15:10:00,19.29,19.29,19.28,19.29,10800.0,15.978,15.978,15.9697,15.978,10800.0
2012-10-08 15:15:00,19.3,19.31,19.3,19.3,19200.0,15.9863,15.9946,15.9863,15.9863,19200.0
2012-10-08 15:20:00,19.3,19.3,19.29,19.29,14000.0,15.9863,15.9863,15.978,15.978,14000.0
2012-10-08 15:25:00,19.29,19.3,19.29,19.3,10000.0,15.978,15.9863,15.978,15.9863,10000.0
2012-10-08 15:30:00,19.29,19.3,19.29,19.29,38000.0,15.978,15.9863,15.978,15.978,38000.0
2012-10-08 15:35:00,19.29,19.29,19.28,19.28,44400.0,15.978,15.978,15.9697,15.9697,44400.0
2012-10-08 15:40:00,19.28,19.28,19.27,19.28,30800.0,15.9697,15.9697,15.9614,15.9697,30800.0
2012-10-08 15:45:00,19.28,19.29,19.27,19.28,16400.0,15.9697,15.978,15.9614,15.9697,16400.0
2012-10-08 15:50:00,19.28,19.28,19.27,19.28,27200.0,15.9697,15.9697,15.9614,15.9697,27200.0
2012-10-08 15:55:00,19.28,19.28,19.27,19.27,82800.0,15.9697,15.9697,15.9614,15.9614,82800.0
2012-10-09 09:30:00,19.28,19.28,19.25,19.26,63600.0,15.9697,15.9697,15.9449,15.9531,63600.0
2012-10-09 09:35:00,19.26,19.28,19.26,19.26,16000.0,15.9531,15.9697,15.9531,15.9531,16000.0
2012-10-09 09:40:00,19.26,19.29,19.25,19.29,15600.0,15.9531,15.978,15.9449,15.978,15600.0
2012-10-09 09:45:00,19.28,19.28,19.23,19.23,20000.0,15.9697,15.9697,15.9283,15.9283,20000.0
2012-10-09 09:50:00,19.24,19.24,19.22,19.23,17200.0,15.9366,15.9366,15.92,15.9283,17200.0
2012-10-09 09:55:00,19.23,19.23,19.22,19.23,18000.0,15.9283,15.9283,15.92,15.9283,18000.0
2012-10-09 10:00:00,19.22,19.27,19.22,19.26,66400.0,15.92,15.9614,15.92,15.9531,66400.0
2012-10-09 10:05:00,19.25,19.26,19.24,19.25,45600.0,15.9449,15.9531,15.9366,15.9449,45600.0
2012-10-09 10:10:00,19.25,19.36,19.24,19.26,21200.0,15.9449,16.036,15.9366,15.9531,21200.0
2012-10-09 10:15:00,19.27,19.28,19.25,19.25,26800.0,15.9614,15.9697,15.9449,15.9449,26800.0
2012-10-09 10:20:00,19.26,19.27,19.25,19.25,17600.0,15.9531,15.9614,15.9449,15.9449,17600.0
2012-10-09 10:25:00,19.25,19.25,19.22,19.22,18400.0,15.9449,15.9449,15.92,15.92,18400.0
2012-10-09 10:30:00,19.23,19.25,19.23,19.24,32000.0,15.9283,15.9449,15.9283,15.9366,32000.0
2012-10-09 10:35:00,19.24,19.24,19.2,19.2,46800.0,15.9366,15.9366,15.9034,15.9034,46800.0
2012-10-09 10:40:00,19.2,19.21,19.18,19.19,37600.0,15.9034,15.9117,15.8869,15.8952,37600.0
2012-10-09 10:45:00,19.18,19.2,19.11,19.12,141200.0,15.8869,15.9034,15.8289,15.8372,141200.0
2012-10-09 10:50:00,19.12,19.19,19.07,19.08,273200.0,15.8372,15.8952,15.7958,15.804,273200.0
2012-10-09 10:55:00,19.08,19.08,19.05,19.05,37200.0,15.804,15.804,15.7792,15.7792,37200.0
2012-10-09 11:00:00,19.05,19.06,19.02,19.05,23600.0,15.7792,15.7875,15.7543,15.7792,23600.0
2012-10-09 11:05:00,19.06,19.08,19.06,19.07,16400.0,15.7875,15.804,15.7875,15.7958,16400.0
2012-10-09 11:10:00,19.07,19.07,19.05,19.06,9200.0,15.7958,15.7958,15.7792,15.7875,9200.0
2012-10-09 11:15:00,19.04,19.05,19.01,19.02,15200.0,15.7709,15.7792,15.7461,15.7543,15200.0
2012-10-09 11:20:00,19.02,19.07,19.02,19.06,41600.0,15.7543,15.7958,15.7543,15.7875,41600.0
2012-10-09 11:25:00,19.06,19.07,19.04,19.05,46000.0,15.7875,15.7958,15.7709,15.7792,46000.0
2012-10-09 11:30:00,19.04,19.07,19.03,19.07,28400.0,15.7709,15.7958,15.7626,15.7958,28400.0
2012-10-09 11:35:00,19.07,19.07,19.05,19.05,72800.0,15.7958,15.7958,15.7792,15.7792,72800.0
2012-10-09 11:40:00,19.05,19.06,19.04,19.06,24000.0,15.7792,15.7875,15.7709,15.7875,24000.0
2012-10-09 11:45:00,19.05,19.05,19.03,19.05,18000.0,15.7792,15.7792,15.7626,15.7792,18000.0
2012-10-09 11:50:00,19.05,19.06,19.05,19.06,12000.0,15.7792,15.7875,15.7792,15.7875,12000.0
2012-10-09 11:55:00,19.06,19.07,19.05,19.06,35600.0,15.7875,15.7958,15.7792,15.7875,35600.0
2012-10-09 12:00:00,19.06,19.07,19.06,19.07,14000.0,15.7875,15.7958,15.7875,15.7958,14000.0
2012-10-09 12:05:00,19.07,19.07,19.07,19.07,16800.0,15.7958,15.7958,15.7958,15.7958,16800.0
2012-10-09 12:10:00,19.07,19.09,19.06,19.09,38400.0,15.7958,15.8123,15.7875,15.8123,38400.0
2012-10-09 12:15:00,19.1,19.1,19.08,19.08,15200.0,15.8206,15.8206,15.804,15.804,15200.0
2012-10-09 12:20:00,19.09,19.09,19.07,19.07,34400.0,15.8123,15.8123,15.7958,15.7958,34400.0
2012-10-09 12:25:00,19.08,19.08,19.07,19.07,6800.0,15.804,15.804,15.7958,15.7958,6800.0
2012-10-09 12:30:00,19.07,19.08,19.06,19.07,10800.0,15.7958,15.804,15.7875,15.7958,10800.0
2012-10-09 12:35:00,19.06,19.07,19.06,19.06,5600.0,15.7875,15.7958,15.7875,15.7875,5600.0
2012-10-09 12:40:00,19.06,19.08,19.05,19.07,59200.0,15.7875,15.804,15.7792,15.7958,59200.0
2012-10-09 12:45:00,19.07,19.07,19.05,19.06,8000.0,15.7958,15.7958,15.7792,15.7875,8000.0
2012-10-09 12:50:00,19.06,19.06,19.05,19.06,10400.0,15.7875,15.7875,15.7792,15.7875,10400.0
2012-10-09 12:55:00,19.05,19.06,19.05,19.05,5200.0,15.7792,15.7875,15.7792,15.7792,5200.0
2012-10-09 13:00:00,19.05,19.07,19.05,19.06,16000.0,15.7792,15.7958,15.7792,15.7875,16000.0
2012-10-09 13:05:00,19.06,19.06,19.05,19.06,15200.0,15.7875,15.7875,15.7792,15.7875,15200.0
2012-10-09 13:10:00,19.06,19.07,19.06,19.07,25200.0,15.7875,15.7958,15.7875,15.7958,25200.0
2012-10-09 13:15:00,19.07,19.07,19.06,19.07,16400.0,15.7958,15.7958,15.7875,15.7958,16400.0
2012-10-09 13:20:00,19.06,19.07,19.06,19.07,13200.0,15.7875,15.7958,15.7875,15.7958,13200.0
2012-10-09 13:25:00,19.07,19.08,19.06,19.07,29200.0,15.7958,15.804,15.7875,15.7958,29200.0
2012-10-09 13:30:00,19.07,19.08,19.06,19.07,92400.0,15.7958,15.804,15.7875,15.7958,92400.0
2012-10-09 13:35:00,19.07,19.09,19.07,19.07,36400.0,15.7958,15.8123,15.7958,15.7958,36400.0
2012-10-09 13:40:00,19.07,19.08,19.07,19.08,2400.0,15.7958,15.804,15.7958,15.804,2400.0
2012-10-09 13:45:00,19.08,19.08,19.07,19.07,16400.0,15.804,15.804,15.7958,15.7958,16400.0
2012-10-09 13:50:00,19.07,19.09,19.07,19.07,6800.0,15.7958,15.8123,15.7958,15.7958,6800.0
2012-10-09 13:55:00,19.08,19.08,19.07,19.07,6400.0,15.804,15.804,15.7958,15.7958,6400.0
2012-10-09 14:00:00,19.06,19.07,19.06,19.06,8800.0,15.7875,15.7958,15.7875,15.7875,8800.0
2012-10-09 14:05:00,19.06,19.07,19.06,19.07,16800.0,15.7875,15.7958,15.7875,15.7958,16800.0
2012-10-09 14:10:00,19.07,19.08,19.06,19.07,21200.0,15.7958,15.804,15.7875,15.7958,21200.0
2012-10-09 14:15:00,19.07,19.08,19.06,19.08,14000.0,15.7958,15.804,15.7875,15.804,14000.0
2012-10-09 14:20:00,19.08,19.09,19.07,19.08,14400.0,15.804,15.8123,15.7958,15.804,14400.0
2012-10-09 14:25:00,19.08,19.09,19.07,19.08,19600.0,15.804,15.8123,15.7958,15.804,19600.0
2012-10-09 14:30:00,19.07,19.08,19.06,19.07,13600.0,15.7958,15.804,15.7875,15.7958,13600.0
2012-10-09 14:35:00,19.07,19.08,19.07,19.07,14800.0,15.7958,15.804,15.7958,15.7958,14800.0
2012-10-09 14:40:00,19.06,19.07,19.04,19.07,40800.0,15.7875,15.7958,15.7709,15.7958,40800.0
2012-10-09 14:45:00,19.06,19.08,19.06,19.07,64000.0,15.7875,15.804,15.7875,15.7958,64000.0
2012-10-09 14:50:00,19.08,19.08,19.06,19.07,17200.0,15.804,15.804,15.7875,15.7958,17200.0
2012-10-09 14:55:00,19.07,19.08,19.06,19.07,17200.0,15.7958,15.804,15.7875,15.7958,17200.0
2012-10-09 15:00:00,19.08,19.09,19.07,19.07,34400.0,15.804,15.8123,15.7958,15.7958,34400.0
2012-10-09 15:05:00,19.07,19.07,19.06,19.07,19200.0,15.7958,15.7958,15.7875,15.7958,19200.0
2012-10-09 15:10:00,19.07,19.08,19.05,19.06,21200.0,15.7958,15.804,15.7792,15.7875,21200.0
2012-10-09 15:15:00,19.07,19.07,19.05,19.05,15200.0,15.7958,15.7958,15.7792,15.7792,15200.0
2012-10-09 15:20:00,19.05,19.05,19.03,19.03,37600.0,15.7792,15.7792,15.7626,15.7626,37600.0
2012-10-09 15:25:00,19.03,19.04,19.02,19.03,33600.0,15.7626,15.7709,15.7543,15.7626,33600.0
2012-10-09 15:30:00,19.03,19.03,19.01,19.02,12400.0,15.7626,15.7626,15.7461,15.7543,12400.0
2012-10-09 15:35:00,19.03,19.04,19.03,19.03,32400.0,15.7626,15.7709,15.7626,15.7626,32400.0
2012-10-09 15:40:00,19.03,19.05,19.03,19.03,41600.0,15.7626,15.7792,15.7626,15.7626,41600.0
2012-10-09 15:45:00,19.03,19.04,19.02,19.02,12400.0,15.7626,15.7709,15.7543,15.7543,12400.0
2012-10-09 15:50:00,19.02,19.03,19.01,19.01,75600.0,15.7543,15.7626,15.7461,15.7461,75600.0
2012-10-09 15:55:00,19.01,19.03,19.01,19.02,92800.0,15.7461,15.7626,15.7461,15.7543,92800.0
2012-10-10 09:30:00,19.05,19.06,19.03,19.04,100400.0,15.7792,15.7875,15.7626,15.7709,100400.0
2012-10-10 09:35:00,19.04,19.06,19.0,19.01,117200.0,15.7709,15.7875,15.7378,15.7461,117200.0
2012-10-10 09:40:00,19.01,19.01,18.98,19.0,34400.0,15.7461,15.7461,15.7212,15.7378,34400.0
2012-10-10 09:45:00,19.01,19.03,19.0,19.03,22000.0,15.7461,15.7626,15.7378,15.7626,22000.0
2012-10-10 09:50:00,19.04,19.05,19.0,19.01,26000.0,15.7709,15.7792,15.7378,15.7461,26000.0
2012-10-10 09:55:00,19.0,19.0,18.98,18.99,10000.0,15.7378,15.7378,15.7212,15.7295,10000.0
2012-10-10 10:00:00,19.0,19.03,19.0,19.02,59200.0,15.7378,15.7626,15.7378,15.7543,59200.0
2012-10-10 10:05:00,19.03,19.04,19.01,19.02,60000.0,15.7626,15.7709,15.7461,15.7543,60000.0
2012-10-10 10:10:00,19.02,19.04,19.02,19.03,21600.0,15.7543,15.7709,15.7543,15.7626,21600.0
2012-10-10 10:15:00,19.02,19.02,19.0,19.01,57200.0,15.7543,15.7543,15.7378,15.7461,57200.0
2012-10-10 10:20:00,19.02,19.03,19.01,19.02,50000.0,15.7543,15.7626,15.7461,15.7543,50000.0
2012-10-10 10:25:00,19.02,19.06,19.02,19.06,23600.0,15.7543,15.7875,15.7543,15.7875,23600.0
2012-10-10 10:30:00,19.06,19.07,19.05,19.07,28000.0,15.7875,15.7958,15.7792,15.7958,28000.0
2012-10-10 10:35:00,19.07,19.07,19.05,19.06,22400.0,15.7958,15.7958,15.7792,15.7875,22400.0
2012-10-10 10:40:00,19.06,19.06,19.04,19.04,25200.0,15.7875,15.7875,15.7709,15.7709,25200.0
2012-10-10 10:45:00,19.04,19.05,19.03,19.05,7200.0,15.7709,15.7792,15.7626,15.7792,7200.0
2012-10-10 10:50:00,19.04,19.06,19.04,19.05,30400.0,15.7709,15.7875,15.7709,15.7792,30400.0
2012-10-10 10:55:00,19.05,19.06,19.05,19.05,16800.0,15.7792,15.7875,15.7792,15.7792,16800.0
2012-10-10 11:00:00,19.05,19.05,19.03,19.04,19600.0,15.7792,15.7792,15.7626,15.7709,19600.0
2012-10-10 11:05:00,19.04,19.06,19.03,19.06,20800.0,15.7709,15.7875,15.7626,15.7875,20800.0
2012-10-10 11:10:00,19.06,19.06,19.05,19.06,14800.0,15.7875,15.7875,15.7792,15.7875,14800.0
2012-10-10 11:15:00,19.06,19.06,19.04,19.04,28800.0,15.7875,15.7875,15.7709,15.7709,28800.0
2012-10-10 11:20:00,19.04,19.04,19.03,19.03,32800.0,15.7709,15.7709,15.7626,15.7626,32800.0
2012-10-10 11:25:00,19.03,19.04,19.03,19.03,14800.0,15.7626,15.7709,15.7626,15.7626,14800.0
2012-10-10 11:30:00,19.03,19.03,19.02,19.02,17600.0,15.7626,15.7626,15.7543,15.7543,17600.0
2012-10-10 11:35:00,19.02,19.02,18.99,19.0,37600.0,15.7543,15.7543,15.7295,15.7378,37600.0
2012-10-10 11:40:00,19.0,19.02,18.99,19.0,11600.0,15.7378,15.7543,15.7295,15.7378,11600.0
2012-10-10 11:45:00,19.01,19.01,19.0,19.0,18400.0,15.7461,15.7461,15.7378,15.7378,18400.0
2012-10-10 11:50:00,19.0,19.0,18.97,18.98,45200.0,15.7378,15.7378,15.7129,15.7212,45200.0
2012-10-10 11:55:00,18.98,19.0,18.98,18.99,18800.0,15.7212,15.7378,15.7212,15.7295,18800.0
2012-10-10 12:00:00,18.98,19.0,18.98,19.0,13200.0,15.7212,15.7378,15.7212,15.7378,13200.0
2012-10-10 12:05:00,18.99,19.0,18.99,19.0,6400.0,15.7295,15.7378,15.7295,15.7378,6400.0
2012-10-10 12:10:00,19.0,19.02,19.0,19.01,16000.0,15.7378,15.7543,15.7378,15.7461,16000.0
2012-10-10 12:15:00,19.01,19.01,18.99,18.99,18000.0,15.7461,15.7461,15.7295,15.7295,18000.0
2012-10-10 12:20:00,18.98,18.99,18.98,18.99,22400.0,15.7212,15.7295,15.7212,15.7295,22400.0
2012-10-10 12:25:00,19.0,19.0,18.99,19.0,6800.0,15.7378,15.7378,15.7295,15.7378,6800.0
2012-10-10 12:30:00,18.99,18.99,18.98,18.99,18000.0,15.7295,15.7295,15.7212,15.7295,18000.0
2012-10-10 12:35:00,18.98,18.98,18.96,18.98,41200.0,15.7212,15.7212,15.7047,15.7212,41200.0
2012-10-10 12:40:00,18.97,18.98,18.97,18.98,19200.0,15.7129,15.7212,15.7129,15.7212,19200.0
2012-10-10 12:45:00,18.97,18.97,18.96,18.97,10400.0,15.7129,15.7129,15.7047,15.7129,10400.0
2012-10-10 12:50:00,18.97,18.97,18.96,18.97,20400.0,15.7129,15.7129,15.7047,15.7129,20400.0
2012-10-10 12:55:00,18.97,18.97,18.95,18.96,27600.0,15.7129,15.7129,15.6964,15.7047,27600.0
2012-10-10 13:00:00,18.96,18.96,18.95,18.95,29200.0,15.7047,15.7047,15.6964,15.6964,29200.0
2012-10-10 13:05:00,18.95,18.96,18.95,18.96,2000.0,15.6964,15.7047,15.6964,15.7047,2000.0
2012-10-10 13:10:00,18.97,18.97,18.97,18.97,3200.0,15.7129,15.7129,15.7129,15.7129,3200.0
2012-10-10 13:15:00,18.98,18.99,18.98,18.98,11200.0,15.7212,15.7295,15.7212,15.7212,11200.0
2012-10-10 13:20:00,18.98,18.99,18.97,18.97,28800.0,15.7212,15.7295,15.7129,15.7129,28800.0
2012-10-10 13:25:00,18.98,19.01,18.98,19.0,26800.0,15.7212,15.7461,15.7212,15.7378,26800.0
2012-10-10 13:30:00,19.0,19.01,18.99,19.01,31600.0,15.7378,15.7461,15.7295,15.7461,31600.0
2012-10-10 13:35:00,19.02,19.03,19.01,19.02,17600.0,15.7543,15.7626,15.7461,15.7543,17600.0
2012-10-10 13:40:00,19.02,19.02,19.01,19.01,23600.0,15.7543,15.7543,15.7461,15.7461,23600.0
2012-10-10 13:45:00,19.01,19.01,18.99,19.0,24400.0,15.7461,15.7461,15.7295,15.7378,24400.0
2012-10-10 13:50:00,19.0,19.0,18.98,18.99,8000.0,15.7378,15.7378,15.7212,15.7295,8000.0
2012-10-10 13:55:00,18.98,18.99,18.98,18.99,13200.0,15.7212,15.7295,15.7212,15.7295,13200.0
2012-10-10 14:00:00,18.99,19.03,18.99,19.01,14800.0,15.7295,15.7626,15.7295,15.7461,14800.0
2012-10-10 14:05:00,19.02,19.02,19.01,19.01,21600.0,15.7543,15.7543,15.7461,15.7461,21600.0
2012-10-10 14:10:00,19.01,19.01,19.0,19.0,11600.0,15.7461,15.7461,15.7378,15.7378,11600.0
2012-10-10 14:15:00,19.0,19.01,19.0,19.0,19200.0,15.7378,15.7461,15.7378,15.7378,19200.0
2012-10-10 14:20:00,19.0,19.0,18.99,18.99,26400.0,15.7378,15.7378,15.7295,15.7295,26400.0
2012-10-10 14:25:00,19.0,19.0,18.99,18.99,8400.0,15.7378,15.7378,15.7295,15.7295,8400.0
2012-10-10 14:30:00,18.99,19.0,18.99,18.99,3600.0,15.7295,15.7378,15.7295,15.7295,3600.0
2012-10-10 14:35:00,18.99,18.99,18.96,18.96,22800.0,15.7295,15.7295,15.7047,15.7047,22800.0
2012-10-10 14:40:00,18.96,18.97,18.96,18.97,15600.0,15.7047,15.7129,15.7047,15.7129,15600.0
2012-10-10 14:45:00,18.97,18.97,18.95,18.95,25600.0,15.7129,15.7129,15.6964,15.6964,25600.0
2012-10-10 14:50:00,18.97,18.97,18.96,18.97,10800.0,15.7129,15.7129,15.7047,15.7129,10800.0
2012-10-10 14:55:00,18.96,18.97,18.96,18.97,11200.0,15.7047,15.7129,15.7047,15.7129,11200.0
2012-10-10 15:00:00,18.97,18.97,18.96,18.97,22000.0,15.7129,15.7129,15.7047,15.7129,22000.0
2012-10-10 15:05:00,18.97,18.99,18.96,18.99,16800.0,15.7129,15.7295,15.7047,15.7295,16800.0
2012-10-10 15:10:00,19.0,19.0,18.99,18.99,20800.0,15.7378,15.7378,15.7295,15.7295,20800.0
2012-10-10 15:15:00,19.0,19.0,18.96,18.97,22000.0,15.7378,15.7378,15.7047,15.7129,22000.0
2012-10-10 15:20:00,18.98,18.98,18.96,18.97,66000.0,15.7212,15.7212,15.7047,15.7129,66000.0
2012-10-10 15:25:00,18.97,18.99,18.97,18.98,20000.0,15.7129,15.7295,15.7129,15.7212,20000.0
2012-10-10 15:30:00,18.97,18.98,18.97,18.97,24800.0,15.7129,15.7212,15.7129,15.7129,24800.0
2012-10-10 15:35:00,18.96,18.98,18.96,18.98,41600.0,15.7047,15.7212,15.7047,15.7212,41600.0
2012-10-10 15:40:00,18.98,18.98,18.97,18.98,21200.0,15.7212,15.7212,15.7129,15.7212,21200.0
2012-10-10 15:45:00,18.98,18.98,18.97,18.98,29200.0,15.7212,15.7212,15.7129,15.7212,29200.0
2012-10-10 15:50:00,18.97,18.98,18.96,18.98,66400.0,15.7129,15.7212,15.7047,15.7212,66400.0
2012-10-10 15:55:00,18.98,19.0,18.96,19.0,124400.0,15.7212,15.7378,15.7047,15.7378,124400.0
2012-10-11 09:30:00,19.16,19.16,19.07,19.12,75200.0,15.8703,15.8703,15.7958,15.8372,75200.0
2012-10-11 09:35:00,19.14,19.15,19.13,19.13,16000.0,15.8537,15.862,15.8455,15.8455,16000.0
2012-10-11 09:40:00,19.14,19.15,19.13,19.13,42800.0,15.8537,15.862,15.8455,15.8455,42800.0
2012-10-11 09:45:00,19.13,19.13,19.11,19.13,20800.0,15.8455,15.8455,15.8289,15.8455,20800.0
2012-10-11 09:50:00,19.11,19.12,19.11,19.12,6400.0,15.8289,15.8372,15.8289,15.8372,6400.0
2012-10-11 09:55:00,19.12,19.13,19.11,19.11,9200.0,15.8372,15.8455,15.8289,15.8289,9200.0
2012-10-11 10:00:00,19.13,19.14,19.13,19.14,18800.0,15.8455,15.8537,15.8455,15.8537,18800.0
2012-10-11 10:05:00,19.13,19.14,19.13,19.14,10800.0,15.8455,15.8537,15.8455,15.8537,10800.0
2012-10-11 10:10:00,19.14,19.15,19.14,19.14,27600.0,15.8537,15.862,15.8537,15.8537,27600.0
2012-10-11 10:15:00,19.15,19.15,19.15,19.15,17200.0,15.862,15.862,15.862,15.862,17200.0
2012-10-11 10:20:00,19.15,19.16,19.15,19.16,36400.0,15.862,15.8703,15.862,15.8703,36400.0
2012-10-11 10:25:00,19.16,19.16,19.15,19.15,27600.0,15.8703,15.8703,15.862,15.862,27600.0
2012-10-11 10:30:00,19.15,19.16,19.15,19.15,17200.0,15.862,15.8703,15.862,15.862,17200.0
2012-10-11 10:35:00,19.15,19.16,19.15,19.15,13200.0,15.862,15.8703,15.862,15.862,13200.0
2012-10-11 10:40:00,19.15,19.19,19.15,19.19,70800.0,15.862,15.8952,15.862,15.8952,70800.0
2012-10-11 10:45:00,19.19,19.2,19.19,19.19,19600.0,15.8952,15.9034,15.8952,15.8952,19600.0
2012-10-11 10:50:00,19.19,19.2,19.19,19.19,23200.0,15.8952,15.9034,15.8952,15.8952,23200.0
2012-10-11 10:55:00,19.18,19.18,19.17,19.17,31600.0,15.8869,15.8869,15.8786,15.8786,31600.0
2012-10-11 11:00:00,19.18,19.18,19.17,19.17,42400.0,15.8869,15.8869,15.8786,15.8786,42400.0
2012-10-11 11:05:00,19.17,19.17,19.15,19.16,31600.0,15.8786,15.8786,15.862,15.8703,31600.0
2012-10-11 11:10:00,19.16,19.17,19.15,19.16,43200.0,15.8703,15.8786,15.862,15.8703,43200.0
2012-10-11 11:15:00,19.16,19.17,19.14,19.14,60000.0,15.8703,15.8786,15.8537,15.8537,60000.0
2012-10-11 11:20:00,19.13,19.14,19.13,19.13,22000.0,15.8455,15.8537,15.8455,15.8455,22000.0
2012-10-11 11:25:00,19.13,19.15,19.13,19.14,29600.0,15.8455,15.862,15.8455,15.8537,29600.0
2012-10-11 11:30:00,19.14,19.14,19.13,19.13,18000.0,15.8537,15.8537,15.8455,15.8455,18000.0
2012-10-11 11:35:00,19.13,19.13,19.13,19.13,4000.0,15.8455,15.8455,15.8455,15.8455,4000.0
2012-10-11 11:40:00,19.12,19.12,19.1,19.1,22800.0,15.8372,15.8372,15.8206,15.8206,22800.0
2012-10-11 11:45:00,19.1,19.11,19.1,19.11,14800.0,15.8206,15.8289,15.8206,15.8289,14800.0
2012-10-11 11:50:00,19.11,19.11,19.07,19.08,25600.0,15.8289,15.8289,15.7958,15.804,25600.0
2012-10-11 11:55:00,19.07,19.08,19.07,19.08,6800.0,15.7958,15.804,15.7958,15.804,6800.0
2012-10-11 12:00:00,19.08,19.09,19.08,19.08,46400.0,15.804,15.8123,15.804,15.804,46400.0
2012-10-11 12:05:00,19.09,19.11,19.09,19.1,208000.0,15.8123,15.8289,15.8123,15.8206,208000.0
2012-10-11 12:10:00,19.1,19.11,19.1,19.11,24400.0,15.8206,15.8289,15.8206,15.8289,24400.0
2012-10-11 12:15:00,19.11,19.12,19.1,19.1,18000.0,15.8289,15.8372,15.8206,15.8206,18000.0
2012-10-11 12:20:00,19.1,19.1,19.09,19.09,4000.0,15.8206,15.8206,15.8123,15.8123,4000.0
2012-10-11 12:25:00,19.09,19.09,19.09,19.09,6800.0,15.8123,15.8123,15.8123,15.8123,6800.0
2012-10-11 12:30:00,19.09,19.1,19.08,19.1,31200.0,15.8123,15.8206,15.804,15.8206,31200.0
2012-10-11 12:35:00,19.09,19.1,19.09,19.1,12000.0,15.8123,15.8206,15.8123,15.8206,12000.0
2012-10-11 12:40:00,19.09,19.1,19.08,19.08,15600.0,15.8123,15.8206,15.804,15.804,15600.0
2012-10-11 12:45:00,19.08,19.11,19.08,19.1,49600.0,15.804,15.8289,15.804,15.8206,49600.0
2012-10-11 12:50:00,19.11,19.11,19.1,19.11,36400.0,15.8289,15.8289,15.8206,15.8289,36400.0
2012-10-11 12:55:00,19.1,19.1,19.08,19.08,11600.0,15.8206,15.8206,15.804,15.804,11600.0
2012-10-11 13:00:00,19.08,19.09,19.07,19.08,49600.0,15.804,15.8123,15.7958,15.804,49600.0
2012-10-11 13:05:00,19.08,19.09,19.08,19.09,6400.0,15.804,15.8123,15.804,15.8123,6400.0
2012-10-11 13:10:00,19.09,19.09,19.08,19.08,38000.0,15.8123,15.8123,15.804,15.804,38000.0
2012-10-11 13:15:00,19.08,19.08,19.07,19.08,16400.0,15.804,15.804,15.7958,15.804,16400.0
2012-10-11 13:20:00,19.07,19.07,19.05,19.05,19600.0,15.7958,15.7958,15.7792,15.7792,19600.0
2012-10-11 13:25:00,19.06,19.06,19.06,19.06,4400.0,15.7875,15.7875,15.7875,15.7875,4400.0
2012-10-11 13:30:00,19.06,19.06,19.05,19.05,8800.0,15.7875,15.7875,15.7792,15.7792,8800.0
2012-10-11 13:35:00,19.04,19.04,19.04,19.04,2800.0,15.7709,15.7709,15.7709,15.7709,2800.0
2012-10-11 13:40:00,19.03,19.03,19.02,19.02,6000.0,15.7626,15.7626,15.7543,15.7543,6000.0
2012-10-11 13:45:00,19.02,19.04,19.01,19.03,24400.0,15.7543,15.7709,15.7461,15.7626,24400.0
2012-10-11 13:50:00,19.03,19.03,19.01,19.02,11600.0,15.7626,15.7626,15.7461,15.7543,11600.0
2012-10-11 13:55:00,19.03,19.03,19.02,19.03,9200.0,15.7626,15.7626,15.7543,15.7626,9200.0
2012-10-11 14:00:00,19.03,19.04,19.03,19.04,19200.0,15.7626,15.7709,15.7626,15.7709,19200.0
2012-10-11 14:05:00,19.04,19.04,19.03,19.03,8400.0,15.7709,15.7709,15.7626,15.7626,8400.0
2012-10-11 14:10:00,19.04,19.08,19.04,19.07,34000.0,15.7709,15.804,15.7709,15.7958,34000.0
2012-10-11 14:15:00,19.06,19.07,19.06,19.07,9200.0,15.7875,15.7958,15.7875,15.7958,9200.0
2012-10-11 14:20:00,19.06,19.06,19.05,19.06,26800.0,15.7875,15.7875,15.7792,15.7875,26800.0
2012-10-11 14:25:00,19.06,19.07,19.06,19.07,20800.0,15.7875,15.7958,15.7875,15.7958,20800.0
2012-10-11 14:30:00,19.07,19.07,19.07,19.07,8000.0,15.7958,15.7958,15.7958,15.7958,8000.0
2012-10-11 14:35:00,19.06,19.06,19.05,19.06,17600.0,15.7875,15.7875,15.7792,15.7875,17600.0
2012-10-11 14:40:00,19.06,19.06,19.03,19.04,14800.0,15.7875,15.7875,15.7626,15.7709,14800.0
2012-10-11 14:45:00,19.05,19.05,19.02,19.03,20800.0,15.7792,15.7792,15.7543,15.7626,20800.0
2012-10-11 14:50:00,19.05,19.06,19.04,19.04,12000.0,15.7792,15.7875,15.7709,15.7709,12000.0
2012-10-11 14:55:00,19.04,19.04,19.04,19.04,13600.0,15.7709,15.7709,15.7709,15.7709,13600.0
2012-10-11 15:00:00,19.04,19.05,19.04,19.04,37200.0,15.7709,15.7792,15.7709,15.7709,37200.0
2012-10-11 15:05:00,19.03,19.04,19.03,19.03,25600.0,15.7626,15.7709,15.7626,15.7626,25600.0
2012-10-11 15:10:00,19.03,19.07,19.03,19.06,36800.0,15.7626,15.7958,15.7626,15.7875,36800.0
2012-10-11 15:15:00,19.06,19.07,19.05,19.05,33200.0,15.7875,15.7958,15.7792,15.7792,33200.0
2012-10-11 15:20:00,19.05,19.06,19.05,19.06,20000.0,15.7792,15.7875,15.7792,15.7875,20000.0
2012-10-11 15:25:00,19.06,19.08,19.05,19.08,34000.0,15.7875,15.804,15.7792,15.804,34000.0
2012-10-11 15:30:00,19.08,19.09,19.06,19.06,33200.0,15.804,15.8123,15.7875,15.7875,33200.0
2012-10-11 15:35:00,19.06,19.07,19.05,19.05,37200.0,15.7875,15.7958,15.7792,15.7792,37200.0
2012-10-11 15:40:00,19.05,19.06,19.04,19.05,66400.0,15.7792,15.7875,15.7709,15.7792,66400.0
2012-10-11 15:45:00,19.05,19.05,19.04,19.04,24800.0,15.7792,15.7792,15.7709,15.7709,24800.0
2012-10-11 15:50:00,19.05,19.05,19.04,19.05,28800.0,15.7792,15.7792,15.7709,15.7792,28800.0
2012-10-11 15:55:00,19.04,19.04,19.03,19.03,23200.0,15.7709,15.7709,15.7626,15.7626,23200.0
2012-10-12 09:30:00,19.03,19.04,19.01,19.01,50000.0,15.7626,15.7709,15.7461,15.7461,50000.0
2012-10-12 09:35:00,19.03,19.04,19.02,19.02,28400.0,15.7626,15.7709,15.7543,15.7543,28400.0
2012-10-12 09:40:00,19.03,19.03,18.99,19.0,16400.0,15.7626,15.7626,15.7295,15.7378,16400.0
2012-10-12 09:45:00,18.98,19.0,18.97,18.99,34000.0,15.7212,15.7378,15.7129,15.7295,34000.0
2012-10-12 09:50:00,19.0,19.01,18.98,19.01,62000.0,15.7378,15.7461,15.7212,15.7461,62000.0
2012-10-12 09:55:00,19.01,19.05,19.0,19.05,70000.0,15.7461,15.7792,15.7378,15.7792,70000.0
2012-10-12 10:00:00,19.05,19.08,19.05,19.06,45200.0,15.7792,15.804,15.7792,15.7875,45200.0
2012-10-12 10:05:00,19.06,19.06,19.04,19.05,17200.0,15.7875,15.7875,15.7709,15.7792,17200.0
2012-10-12 10:10:00,19.05,19.06,19.03,19.06,14400.0,15.7792,15.7875,15.7626,15.7875,14400.0
2012-10-12 10:15:00,19.06,19.06,19.04,19.04,6400.0,15.7875,15.7875,15.7709,15.7709,6400.0
2012-10-12 10:20:00,19.03,19.04,19.02,19.03,17600.0,15.7626,15.7709,15.7543,15.7626,17600.0
2012-10-12 10:25:00,19.02,19.02,18.99,19.01,5600.0,15.7543,15.7543,15.7295,15.7461,5600.0
2012-10-12 10:30:00,19.0,19.01,18.99,19.0,8400.0,15.7378,15.7461,15.7295,15.7378,8400.0
2012-10-12 10:35:00,18.99,19.02,18.99,19.01,12000.0,15.7295,15.7543,15.7295,15.7461,12000.0
2012-10-12 10:40:00,19.0,19.02,19.0,19.0,6400.0,15.7378,15.7543,15.7378,15.7378,6400.0
2012-10-12 10:45:00,19.0,19.0,18.95,18.97,48000.0,15.7378,15.7378,15.6964,15.7129,48000.0
2012-10-12 10:50:00,18.97,18.97,18.96,18.97,8800.0,15.7129,15.7129,15.7047,15.7129,8800.0
2012-10-12 10:55:00,18.98,18.99,18.97,18.98,23600.0,15.7212,15.7295,15.7129,15.7212,23600.0
2012-10-12 11:00:00,18.98,18.98,18.96,18.97,69200.0,15.7212,15.7212,15.7047,15.7129,69200.0
2012-10-12 11:05:00,18.98,18.98,18.96,18.96,8800.0,15.7212,15.7212,15.7047,15.7047,8800.0
2012-10-12 11:10:00,18.96,18.96,18.92,18.92,31600.0,15.7047,15.7047,15.6715,15.6715,31600.0
2012-10-12 11:15:00,18.92,18.93,18.92,18.92,30400.0,15.6715,15.6798,15.6715,15.6715,30400.0
2012-10-12 11:20:00,18.92,18.94,18.92,18.93,138000.0,15.6715,15.6881,15.6715,15.6798,138000.0
2012-10-12 11:25:00,18.93,18.94,18.92,18.92,58400.0,15.6798,15.6881,15.6715,15.6715,58400.0
2012-10-12 11:30:00,18.92,18.92,18.88,18.9,22800.0,15.6715,15.6715,15.6384,15.655,22800.0
2012-10-12 11:35:00,18.89,18.9,18.88,18.88,37600.0,15.6467,15.655,15.6384,15.6384,37600.0
2012-10-12 11:40:00,18.89,18.89,18.86,18.88,44800.0,15.6467,15.6467,15.6218,15.6384,44800.0
2012-10-12 11:45:00,18.87,18.89,18.87,18.88,16800.0,15.6301,15.6467,15.6301,15.6384,16800.0
2012-10-12 11:50:00,18.88,18.89,18.88,18.89,11200.0,15.6384,15.6467,15.6384,15.6467,11200.0
2012-10-12 11:55:00,18.89,18.89,18.88,18.89,11200.0,15.6467,15.6467,15.6384,15.6467,11200.0
2012-10-12 12:00:00,18.89,18.9,18.88,18.89,16800.0,15.6467,15.655,15.6384,15.6467,16800.0
2012-10-12 12:05:00,18.89,18.9,18.89,18.9,8000.0,15.6467,15.655,15.6467,15.655,8000.0
2012-10-12 12:10:00,18.9,18.9,18.89,18.89,8000.0,15.655,15.655,15.6467,15.6467,8000.0
2012-10-12 12:15:00,18.89,18.89,18.88,18.88,4400.0,15.6467,15.6467,15.6384,15.6384,4400.0
2012-10-12 12:20:00,18.89,18.89,18.88,18.88,8800.0,15.6467,15.6467,15.6384,15.6384,8800.0
2012-10-12 12:25:00,18.88,18.89,18.87,18.87,36400.0,15.6384,15.6467,15.6301,15.6301,36400.0
2012-10-12 12:30:00,18.88,18.89,18.88,18.89,12400.0,15.6384,15.6467,15.6384,15.6467,12400.0
2012-10-12 12:35:00,18.89,18.9,18.88,18.89,8400.0,15.6467,15.655,15.6384,15.6467,8400.0
2012-10-12 12:40:00,18.89,18.89,18.88,18.88,2400.0,15.6467,15.6467,15.6384,15.6384,2400.0
2012-10-12 12:45:00,18.88,18.88,18.87,18.87,4000.0,15.6384,15.6384,15.6301,15.6301,4000.0
2012-10-12 12:50:00,18.87,18.87,18.86,18.87,2800.0,15.6301,15.6301,15.6218,15.6301,2800.0
2012-10-12 12:55:00,18.86,18.88,18.86,18.88,5600.0,15.6218,15.6384,15.6218,15.6384,5600.0
2012-10-12 13:00:00,18.87,18.87,18.86,18.86,2400.0,15.6301,15.6301,15.6218,15.6218,2400.0
2012-10-12 13:05:00,18.86,18.87,18.86,18.86,5200.0,15.6218,15.6301,15.6218,15.6218,5200.0
2012-10-12 13:10:00,18.86,18.86,18.85,18.85,11200.0,15.6218,15.6218,15.6135,15.6135,11200.0
2012-10-12 13:15:00,18.86,18.86,18.86,18.86,5200.0,15.6218,15.6218,15.6218,15.6218,5200.0
2012-10-12 13:20:00,18.86,18.86,18.86,18.86,6400.0,15.6218,15.6218,15.6218,15.6218,6400.0
2012-10-12 13:25:00,18.85,18.85,18.85,18.85,12400.0,15.6135,15.6135,15.6135,15.6135,12400.0
2012-10-12 13:30:00,18.85,18.86,18.85,18.86,15200.0,15.6135,15.6218,15.6135,15.6218,15200.0
2012-10-12 13:35:00,18.86,18.86,18.84,18.85,34000.0,15.6218,15.6218,15.6053,15.6135,34000.0
2012-10-12 13:40:00,18.86,18.86,18.84,18.84,18400.0,15.6218,15.6218,15.6053,15.6053,18400.0
2012-10-12 13:45:00,18.84,18.85,18.83,18.85,18400.0,15.6053,15.6135,15.597,15.6135,18400.0
2012-10-12 13:50:00,18.85,18.85,18.85,18.85,36400.0,15.6135,15.6135,15.6135,15.6135,36400.0
2012-10-12 13:55:00,18.85,18.87,18.85,18.86,32800.0,15.6135,15.6301,15.6135,15.6218,32800.0
2012-10-12 14:00:00,18.87,18.87,18.86,18.87,16800.0,15.6301,15.6301,15.6218,15.6301,16800.0
2012-10-12 14:05:00,18.87,18.87,18.85,18.86,18800.0,15.6301,15.6301,15.6135,15.6218,18800.0
2012-10-12 14:10:00,18.86,18.86,18.86,18.86,8000.0,15.6218,15.6218,15.6218,15.6218,8000.0
2012-10-12 14:15:00,18.86,18.86,18.86,18.86,10400.0,15.6218,15.6218,15.6218,15.6218,10400.0
2012-10-12 14:20:00,18.86,18.88,18.86,18.87,18400.0,15.6218,15.6384,15.6218,15.6301,18400.0
2012-10-12 14:25:00,18.87,18.88,18.86,18.88,10400.0,15.6301,15.6384,15.6218,15.6384,10400.0
2012-10-12 14:30:00,18.88,18.88,18.87,18.88,12800.0,15.6384,15.6384,15.6301,15.6384,12800.0
2012-10-12 14:35:00,18.88,18.89,18.88,18.89,34400.0,15.6384,15.6467,15.6384,15.6467,34400.0
2012-10-12 14:40:00,18.89,18.89,18.87,18.89,36400.0,15.6467,15.6467,15.6301,15.6467,36400.0
2012-10-12 14:45:00,18.88,18.88,18.88,18.88,3200.0,15.6384,15.6384,15.6384,15.6384,3200.0
2012-10-12 14:50:00,18.89,18.92,18.88,18.91,50000.0,15.6467,15.6715,15.6384,15.6632,50000.0
2012-10-12 14:55:00,18.9,18.91,18.9,18.91,12000.0,15.655,15.6632,15.655,15.6632,12000.0
2012-10-12 15:00:00,18.91,18.91,18.89,18.89,33600.0,15.6632,15.6632,15.6467,15.6467,33600.0
2012-10-12 15:05:00,18.88,18.89,18.87,18.88,24000.0,15.6384,15.6467,15.6301,15.6384,24000.0
2012-10-12 15:10:00,18.89,18.9,18.88,18.89,11200.0,15.6467,15.655,15.6384,15.6467,11200.0
2012-10-12 15:15:00,18.89,18.9,18.89,18.89,5600.0,15.6467,15.655,15.6467,15.6467,5600.0
2012-10-12 15:20:00,18.88,18.89,18.88,18.88,8800.0,15.6384,15.6467,15.6384,15.6384,8800.0
2012-10-12 15:25:00,18.88,18.89,18.88,18.88,8000.0,15.6384,15.6467,15.6384,15.6384,8000.0
2012-10-12 15:30:00,18.88,18.88,18.86,18.87,4000.0,15.6384,15.6384,15.6218,15.6301,4000.0
2012-10-12 15:35:00,18.87,18.88,18.86,18.86,10000.0,15.6301,15.6384,15.6218,15.6218,10000.0
2012-10-12 15:40:00,18.86,18.88,18.86,18.88,32400.0,15.6218,15.6384,15.6218,15.6384,32400.0
2012-10-12 15:45:00,18.88,18.89,18.86,18.87,36000.0,15.6384,15.6467,15.6218,15.6301,36000.0
2012-10-12 15:50:00,18.86,18.89,18.86,18.89,108400.0,15.6218,15.6467,15.6218,15.6467,108400.0
2012-10-12 15:55:00,18.89,18.89,18.87,18.87,62800.0,15.6467,15.6467,15.6301,15.6301,62800.0
2012-10-15 09:30:00,18.94,18.95,18.92,18.95,82400.0,15.6881,15.6964,15.6715,15.6964,82400.0
2012-10-15 09:35:00,18.95,18.95,18.93,18.93,28000.0,15.6964,15.6964,15.6798,15.6798,28000.0
2012-10-15 09:40:00,18.93,18.93,18.9,18.91,51600.0,15.6798,15.6798,15.655,15.6632,51600.0
2012-10-15 09:45:00,18.9,18.91,18.86,18.88,50400.0,15.655,15.6632,15.6218,15.6384,50400.0
2012-10-15 09:50:00,18.89,18.89,18.86,18.87,18400.0,15.6467,15.6467,15.6218,15.6301,18400.0
2012-10-15 09:55:00,18.86,18.88,18.85,18.86,13600.0,15.6218,15.6384,15.6135,15.6218,13600.0
2012-10-15 10:00:00,18.86,18.89,18.85,18.89,31600.0,15.6218,15.6467,15.6135,15.6467,31600.0
2012-10-15 10:05:00,18.89,18.89,18.86,18.87,7600.0,15.6467,15.6467,15.6218,15.6301,7600.0
2012-10-15 10:10:00,18.87,18.88,18.83,18.83,29600.0,15.6301,15.6384,15.597,15.597,29600.0
2012-10-15 10:15:00,18.82,18.86,18.82,18.84,86800.0,15.5887,15.6218,15.5887,15.6053,86800.0
2012-10-15 10:20:00,18.83,18.86,18.83,18.86,15600.0,15.597,15.6218,15.597,15.6218,15600.0
2012-10-15 10:25:00,18.86,18.86,18.83,18.83,29200.0,15.6218,15.6218,15.597,15.597,29200.0
2012-10-15 10:30:00,18.82,18.86,18.82,18.85,21600.0,15.5887,15.6218,15.5887,15.6135,21600.0
2012-10-15 10:35:00,18.84,18.85,18.84,18.85,36000.0,15.6053,15.6135,15.6053,15.6135,36000.0
2012-10-15 10:40:00,18.85,18.86,18.85,18.86,9600.0,15.6135,15.6218,15.6135,15.6218,9600.0
2012-10-15 10:45:00,18.87,18.87,18.85,18.85,11600.0,15.6301,15.6301,15.6135,15.6135,11600.0
2012-10-15 10:50:00,18.86,18.86,18.85,18.85,4400.0,15.6218,15.6218,15.6135,15.6135,4400.0
2012-10-15 10:55:00,18.86,18.87,18.85,18.87,18800.0,15.6218,15.6301,15.6135,15.6301,18800.0
2012-10-15 11:00:00,18.88,18.88,18.87,18.88,14000.0,15.6384,15.6384,15.6301,15.6384,14000.0
2012-10-15 11:05:00,18.87,18.92,18.87,18.92,40800.0,15.6301,15.6715,15.6301,15.6715,40800.0
2012-10-15 11:10:00,18.92,18.93,18.92,18.93,47200.0,15.6715,15.6798,15.6715,15.6798,47200.0
2012-10-15 11:15:00,18.93,18.93,18.91,18.92,31200.0,15.6798,15.6798,15.6632,15.6715,31200.0
2012-10-15 11:20:00,18.92,18.93,18.92,18.93,40000.0,15.6715,15.6798,15.6715,15.6798,40000.0
2012-10-15 11:25:00,18.92,18.93,18.92,18.92,8800.0,15.6715,15.6798,15.6715,15.6715,8800.0
2012-10-15 11:30:00,18.92,18.93,18.92,18.93,18400.0,15.6715,15.6798,15.6715,15.6798,18400.0
2012-10-15 11:35:00,18.93,18.97,18.93,18.96,40400.0,15.6798,15.7129,15.6798,15.7047,40400.0
2012-10-15 11:40:00,18.97,18.99,18.97,18.97,70400.0,15.7129,15.7295,15.7129,15.7129,70400.0
2012-10-15 11:45:00,18.97,18.97,18.95,18.96,13600.0,15.7129,15.7129,15.6964,15.7047,13600.0
2012-10-15 11:50:00,18.96,18.96,18.93,18.93,16800.0,15.7047,15.7047,15.6798,15.6798,16800.0
2012-10-15 11:55:00,18.93,18.94,18.93,18.94,6800.0,15.6798,15.6881,15.6798,15.6881,6800.0
2012-10-15 12:00:00,18.94,18.94,18.92,18.93,6000.0,15.6881,15.6881,15.6715,15.6798,6000.0
2012-10-15 12:05:00,18.93,18.93,18.92,18.92,16800.0,15.6798,15.6798,15.6715,15.6715,16800.0
2012-10-15 12:10:00,18.93,18.93,18.91,18.92,32400.0,15.6798,15.6798,15.6632,15.6715,32400.0
2012-10-15 12:15:00,18.92,18.93,18.92,18.93,12000.0,15.6715,15.6798,15.6715,15.6798,12000.0
2012-10-15 12:20:00,18.94,18.95,18.93,18.95,5200.0,15.6881,15.6964,15.6798,15.6964,5200.0
2012-10-15 12:25:00,18.95,18.98,18.94,18.98,18800.0,15.6964,15.7212,15.6881,15.7212,18800.0
2012-10-15 12:30:00,18.98,18.99,18.96,18.96,20800.0,15.7212,15.7295,15.7047,15.7047,20800.0
2012-10-15 12:35:00,18.96,18.98,18.96,18.98,11200.0,15.7047,15.7212,15.7047,15.7212,11200.0
2012-10-15 12:40:00,18.99,19.0,18.98,18.98,21600.0,15.7295,15.7378,15.7212,15.7212,21600.0
2012-10-15 12:45:00,18.98,18.99,18.98,18.99,12400.0,15.7212,15.7295,15.7212,15.7295,12400.0
2012-10-15 12:50:00,18.99,18.99,18.97,18.98,6800.0,15.7295,15.7295,15.7129,15.7212,6800.0
2012-10-15 12:55:00,18.98,18.98,18.97,18.98,5600.0,15.7212,15.7212,15.7129,15.7212,5600.0
2012-10-15 13:00:00,18.98,18.99,18.98,18.99,20000.0,15.7212,15.7295,15.7212,15.7295,20000.0
2012-10-15 13:05:00,19.0,19.0,19.0,19.0,16000.0,15.7378,15.7378,15.7378,15.7378,16000.0
2012-10-15 13:10:00,19.0,19.0,18.99,18.99,11200.0,15.7378,15.7378,15.7295,15.7295,11200.0
2012-10-15 13:15:00,18.99,19.0,18.99,19.0,5600.0,15.7295,15.7378,15.7295,15.7378,5600.0
2012-10-15 13:20:00,19.0,19.0,18.99,18.99,5600.0,15.7378,15.7378,15.7295,15.7295,5600.0
2012-10-15 13:25:00,18.99,18.99,18.99,18.99,5200.0,15.7295,15.7295,15.7295,15.7295,5200.0
2012-10-15 13:30:00,19.0,19.0,19.0,19.0,3200.0,15.7378,15.7378,15.7378,15.7378,3200.0
2012-10-15 13:35:00,19.0,19.0,18.98,18.98,16400.0,15.7378,15.7378,15.7212,15.7212,16400.0
2012-10-15 13:40:00,18.98,18.98,18.97,18.98,6400.0,15.7212,15.7212,15.7129,15.7212,6400.0
2012-10-15 13:45:00,18.99,18.99,18.99,18.99,9600.0,15.7295,15.7295,15.7295,15.7295,9600.0
2012-10-15 13:50:00,19.0,19.0,18.99,18.99,16400.0,15.7378,15.7378,15.7295,15.7295,16400.0
2012-10-15 13:55:00,19.0,19.0,18.98,18.99,8000.0,15.7378,15.7378,15.7212,15.7295,8000.0
2012-10-15 14:00:00,18.99,18.99,18.99,18.99,4800.0,15.7295,15.7295,15.7295,15.7295,4800.0
2012-10-15 14:05:00,18.98,18.98,18.97,18.98,10400.0,15.7212,15.7212,15.7129,15.7212,10400.0
2012-10-15 14:10:00,18.98,18.98,18.98,18.98,3600.0,15.7212,15.7212,15.7212,15.7212,3600.0
2012-10-15 14:15:00,18.98,18.98,18.96,18.96,10000.0,15.7212,15.7212,15.7047,15.7047,10000.0
2012-10-15 14:20:00,18.96,18.98,18.96,18.98,30800.0,15.7047,15.7212,15.7047,15.7212,30800.0
2012-10-15 14:25:00,18.98,18.99,18.97,18.97,22800.0,15.7212,15.7295,15.7129,15.7129,22800.0
2012-10-15 14:30:00,18.97,18.97,18.95,18.95,16000.0,15.7129,15.7129,15.6964,15.6964,16000.0
2012-10-15 14:35:00,18.96,18.96,18.95,18.96,16800.0,15.7047,15.7047,15.6964,15.7047,16800.0
2012-10-15 14:40:00,18.95,18.96,18.93,18.93,36400.0,15.6964,15.7047,15.6798,15.6798,36400.0
2012-10-15 14:45:00,18.93,18.93,18.93,18.93,14400.0,15.6798,15.6798,15.6798,15.6798,14400.0
2012-10-15 14:50:00,18.93,18.95,18.93,18.94,13200.0,15.6798,15.6964,15.6798,15.6881,13200.0
2012-10-15 14:55:00,18.94,18.94,18.93,18.94,29600.0,15.6881,15.6881,15.6798,15.6881,29600.0
2012-10-15 15:00:00,18.94,18.95,18.93,18.93,18000.0,15.6881,15.6964,15.6798,15.6798,18000.0
2012-10-15 15:05:00,18.93,18.94,18.93,18.93,8400.0,15.6798,15.6881,15.6798,15.6798,8400.0
2012-10-15 15:10:00,18.94,18.96,18.93,18.93,39600.0,15.6881,15.7047,15.6798,15.6798,39600.0
2012-10-15 15:15:00,18.94,18.96,18.94,18.96,29200.0,15.6881,15.7047,15.6881,15.7047,29200.0
2012-10-15 15:20:00,18.96,18.96,18.95,18.96,16800.0,15.7047,15.7047,15.6964,15.7047,16800.0
2012-10-15 15:25:00,18.96,18.96,18.94,18.95,17600.0,15.7047,15.7047,15.6881,15.6964,17600.0
2012-10-15 15:30:00,18.96,18.97,18.94,18.95,28400.0,15.7047,15.7129,15.6881,15.6964,28400.0
2012-10-15 15:35:00,18.95,18.96,18.95,18.95,30400.0,15.6964,15.7047,15.6964,15.6964,30400.0
2012-10-15 15:40:00,18.95,18.96,18.95,18.96,26800.0,15.6964,15.7047,15.6964,15.7047,26800.0
2012-10-15 15:45:00,18.97,18.98,18.97,18.98,24400.0,15.7129,15.7212,15.7129,15.7212,24400.0
2012-10-15 15:50:00,18.98,18.99,18.98,18.99,30000.0,15.7212,15.7295,15.7212,15.7295,30000.0
2012-10-15 15:55:00,18.99,19.0,18.99,19.0,26400.0,15.7295,15.7378,15.7295,15.7378,26400.0
2012-10-16 09:30:00,19.1,19.11,19.08,19.08,84000.0,15.8206,15.8289,15.804,15.804,84000.0
2012-10-16 09:35:00,19.08,19.1,19.08,19.08,96000.0,15.804,15.8206,15.804,15.804,96000.0
2012-10-16 09:40:00,19.08,19.11,19.07,19.11,38800.0,15.804,15.8289,15.7958,15.8289,38800.0
2012-10-16 09:45:00,19.11,19.11,19.1,19.11,7600.0,15.8289,15.8289,15.8206,15.8289,7600.0
2012-10-16 09:50:00,19.12,19.15,19.12,19.14,15600.0,15.8372,15.862,15.8372,15.8537,15600.0
2012-10-16 09:55:00,19.15,19.16,19.15,19.15,8400.0,15.862,15.8703,15.862,15.862,8400.0
2012-10-16 10:00:00,19.15,19.17,19.14,19.14,29600.0,15.862,15.8786,15.8537,15.8537,29600.0
2012-10-16 10:05:00,19.14,19.14,19.14,19.14,20000.0,15.8537,15.8537,15.8537,15.8537,20000.0
2012-10-16 10:10:00,19.13,19.15,19.13,19.15,7600.0,15.8455,15.862,15.8455,15.862,7600.0
2012-10-16 10:15:00,19.14,19.16,19.14,19.15,29200.0,15.8537,15.8703,15.8537,15.862,29200.0
2012-10-16 10:20:00,19.13,19.14,19.12,19.14,5200.0,15.8455,15.8537,15.8372,15.8537,5200.0
2012-10-16 10:25:00,19.14,19.14,19.13,19.14,14400.0,15.8537,15.8537,15.8455,15.8537,14400.0
2012-10-16 10:30:00,19.15,19.16,19.14,19.16,7200.0,15.862,15.8703,15.8537,15.8703,7200.0
2012-10-16 10:35:00,19.16,19.16,19.14,19.14,6400.0,15.8703,15.8703,15.8537,15.8537,6400.0
2012-10-16 10:40:00,19.14,19.14,19.14,19.14,18800.0,15.8537,15.8537,15.8537,15.8537,18800.0
2012-10-16 10:45:00,19.13,19.13,19.12,19.12,9200.0,15.8455,15.8455,15.8372,15.8372,9200.0
2012-10-16 10:50:00,19.11,19.12,19.1,19.11,9200.0,15.8289,15.8372,15.8206,15.8289,9200.0
2012-10-16 10:55:00,19.11,19.13,19.11,19.12,8800.0,15.8289,15.8455,15.8289,15.8372,8800.0
2012-10-16 11:00:00,19.12,19.12,19.11,19.11,12800.0,15.8372,15.8372,15.8289,15.8289,12800.0
2012-10-16 11:05:00,19.11,19.11,19.1,19.11,14400.0,15.8289,15.8289,15.8206,15.8289,14400.0
2012-10-16 11:10:00,19.11,19.12,19.11,19.12,12400.0,15.8289,15.8372,15.8289,15.8372,12400.0
2012-10-16 11:15:00,19.12,19.12,19.12,19.12,1200.0,15.8372,15.8372,15.8372,15.8372,1200.0
2012-10-16 11:20:00,19.12,19.14,19.11,19.14,7600.0,15.8372,15.8537,15.8289,15.8537,7600.0
2012-10-16 11:25:00,19.14,19.15,19.14,19.15,14400.0,15.8537,15.862,15.8537,15.862,14400.0
2012-10-16 11:30:00,19.15,19.16,19.14,19.14,9600.0,15.862,15.8703,15.8537,15.8537,9600.0
2012-10-16 11:35:00,19.15,19.15,19.15,19.15,5200.0,15.862,15.862,15.862,15.862,5200.0
2012-10-16 11:40:00,19.14,19.14,19.13,19.14,1200.0,15.8537,15.8537,15.8455,15.8537,1200.0
2012-10-16 11:45:00,19.13,19.14,19.13,19.13,4000.0,15.8455,15.8537,15.8455,15.8455,4000.0
2012-10-16 11:50:00,19.13,19.13,19.13,19.13,1200.0,15.8455,15.8455,15.8455,15.8455,1200.0
2012-10-16 11:55:00,19.14,19.15,19.14,19.15,5600.0,15.8537,15.862,15.8537,15.862,5600.0
2012-10-16 12:00:00,19.15,19.15,19.15,19.15,6000.0,15.862,15.862,15.862,15.862,6000.0
2012-10-16 12:05:00,19.16,19.17,19.15,19.16,7600.0,15.8703,15.8786,15.862,15.8703,7600.0
2012-10-16 12:10:00,19.17,19.17,19.16,19.17,16400.0,15.8786,15.8786,15.8703,15.8786,16400.0
2012-10-16 12:15:00,19.15,19.15,19.14,19.14,4400.0,15.862,15.862,15.8537,15.8537,4400.0
2012-10-16 12:20:00,19.13,19.13,19.12,19.12,10400.0,15.8455,15.8455,15.8372,15.8372,10400.0
2012-10-16 12:25:00,19.13,19.14,19.13,19.13,2000.0,15.8455,15.8537,15.8455,15.8455,2000.0
2012-10-16 12:30:00,19.13,19.14,19.13,19.14,3200.0,15.8455,15.8537,15.8455,15.8537,3200.0
2012-10-16 12:35:00,19.13,19.14,19.13,19.14,2000.0,15.8455,15.8537,15.8455,15.8537,2000.0
2012-10-16 12:40:00,19.14,19.14,19.14,19.14,10400.0,15.8537,15.8537,15.8537,15.8537,10400.0
2012-10-16 12:45:00,19.14,19.14,19.13,19.13,4800.0,15.8537,15.8537,15.8455,15.8455,4800.0
2012-10-16 12:50:00,19.13,19.13,19.13,19.13,3600.0,15.8455,15.8455,15.8455,15.8455,3600.0
2012-10-16 12:55:00,19.12,19.12,19.11,19.11,8800.0,15.8372,15.8372,15.8289,15.8289,8800.0
2012-10-16 13:00:00,19.11,19.12,19.11,19.11,2400.0,15.8289,15.8372,15.8289,15.8289,2400.0
2012-10-16 13:05:00,19.12,19.13,19.11,19.12,17600.0,15.8372,15.8455,15.8289,15.8372,17600.0
2012-10-16 13:10:00,19.12,19.12,19.12,19.12,2400.0,15.8372,15.8372,15.8372,15.8372,2400.0
2012-10-16 13:15:00,19.13,19.13,19.12,19.13,4400.0,15.8455,15.8455,15.8372,15.8455,4400.0
2012-10-16 13:20:00,19.13,19.13,19.13,19.13,0.0,15.8455,15.8455,15.8455,15.8455,0.0
2012-10-16 13:25:00,19.14,19.14,19.13,19.13,8400.0,15.8537,15.8537,15.8455,15.8455,8400.0
2012-10-16 13:30:00,19.13,19.14,19.13,19.13,4400.0,15.8455,15.8537,15.8455,15.8455,4400.0
2012-10-16 13:35:00,19.13,19.13,19.13,19.13,6800.0,15.8455,15.8455,15.8455,15.8455,6800.0
2012-10-16 13:40:00,19.13,19.13,19.12,19.12,10800.0,15.8455,15.8455,15.8372,15.8372,10800.0
2012-10-16 13:45:00,19.12,19.13,19.12,19.12,13200.0,15.8372,15.8455,15.8372,15.8372,13200.0
2012-10-16 13:50:00,19.13,19.13,19.12,19.13,12800.0,15.8455,15.8455,15.8372,15.8455,12800.0
2012-10-16 13:55:00,19.13,19.13,19.13,19.13,10000.0,15.8455,15.8455,15.8455,15.8455,10000.0
2012-10-16 14:00:00,19.13,19.13,19.12,19.12,6000.0,15.8455,15.8455,15.8372,15.8372,6000.0
2012-10-16 14:05:00,19.12,19.13,19.12,19.12,9600.0,15.8372,15.8455,15.8372,15.8372,9600.0
2012-10-16 14:10:00,19.11,19.11,19.11,19.11,10800.0,15.8289,15.8289,15.8289,15.8289,10800.0
2012-10-16 14:15:00,19.11,19.11,19.11,19.11,1600.0,15.8289,15.8289,15.8289,15.8289,1600.0
2012-10-16 14:20:00,19.11,19.11,19.11,19.11,3600.0,15.8289,15.8289,15.8289,15.8289,3600.0
2012-10-16 14:25:00,19.11,19.12,19.11,19.12,8400.0,15.8289,15.8372,15.8289,15.8372,8400.0
2012-10-16 14:30:00,19.12,19.12,19.11,19.12,10400.0,15.8372,15.8372,15.8289,15.8372,10400.0
2012-10-16 14:35:00,19.12,19.13,19.12,19.12,6000.0,15.8372,15.8455,15.8372,15.8372,6000.0
2012-10-16 14:40:00,19.12,19.12,19.12,19.12,13200.0,15.8372,15.8372,15.8372,15.8372,13200.0
2012-10-16 14:45:00,19.12,19.13,19.12,19.12,6800.0,15.8372,15.8455,15.8372,15.8372,6800.0
2012-10-16 14:50:00,19.12,19.12,19.12,19.12,7200.0,15.8372,15.8372,15.8372,15.8372,7200.0
2012-10-16 14:55:00,19.11,19.13,19.11,19.12,6400.0,15.8289,15.8455,15.8289,15.8372,6400.0
2012-10-16 15:00:00,19.13,19.13,19.11,19.12,9200.0,15.8455,15.8455,15.8289,15.8372,9200.0
2012-10-16 15:05:00,19.11,19.12,19.11,19.11,418000.0,15.8289,15.8372,15.8289,15.8289,418000.0
2012-10-16 15:10:00,19.11,19.13,19.11,19.11,60000.0,15.8289,15.8455,15.8289,15.8289,60000.0
2012-10-16 15:15:00,19.11,19.13,19.11,19.11,24400.0,15.8289,15.8455,15.8289,15.8289,24400.0
2012-10-16 15:20:00,19.11,19.11,19.1,19.11,24000.0,15.8289,15.8289,15.8206,15.8289,24000.0
2012-10-16 15:25:00,19.11,19.12,19.11,19.12,21600.0,15.8289,15.8372,15.8289,15.8372,21600.0
2012-10-16 15:30:00,19.12,19.12,19.11,19.12,26800.0,15.8372,15.8372,15.8289,15.8372,26800.0
2012-10-16 15:35:00,19.12,19.13,19.12,19.13,26800.0,15.8372,15.8455,15.8372,15.8455,26800.0
2012-10-16 15:40:00,19.13,19.14,19.13,19.14,37600.0,15.8455,15.8537,15.8455,15.8537,37600.0
2012-10-16 15:45:00,19.14,19.14,19.13,19.13,13200.0,15.8537,15.8537,15.8455,15.8455,13200.0
2012-10-16 15:50:00,19.13,19.15,19.13,19.15,14400.0,15.8455,15.862,15.8455,15.862,14400.0
2012-10-16 15:55:00,19.15,19.15,19.13,19.14,83600.0,15.862,15.862,15.8455,15.8537,83600.0
2012-10-17 09:30:00,19.19,19.2,19.16,19.16,105600.0,15.8952,15.9034,15.8703,15.8703,105600.0
2012-10-17 09:35:00,19.16,19.2,19.16,19.2,52800.0,15.8703,15.9034,15.8703,15.9034,52800.0
2012-10-17 09:40:00,19.2,19.22,19.18,19.22,26000.0,15.9034,15.92,15.8869,15.92,26000.0
2012-10-17 09:45:00,19.22,19.24,19.22,19.24,12800.0,15.92,15.9366,15.92,15.9366,12800.0
2012-10-17 09:50:00,19.24,19.24,19.22,19.22,15200.0,15.9366,15.9366,15.92,15.92,15200.0
2012-10-17 09:55:00,19.22,19.25,19.22,19.25,20800.0,15.92,15.9449,15.92,15.9449,20800.0
2012-10-17 10:00:00,19.25,19.28,19.25,19.28,32400.0,15.9449,15.9697,15.9449,15.9697,32400.0
2012-10-17 10:05:00,19.27,19.3,19.27,19.3,14400.0,15.9614,15.9863,15.9614,15.9863,14400.0
2012-10-17 10:10:00,19.3,19.32,19.3,19.31,30000.0,15.9863,16.0028,15.9863,15.9946,30000.0
2012-10-17 10:15:00,19.3,19.3,19.27,19.27,5200.0,15.9863,15.9863,15.9614,15.9614,5200.0
2012-10-17 10:20:00,19.27,19.29,19.27,19.29,8000.0,15.9614,15.978,15.9614,15.978,8000.0
2012-10-17 10:25:00,19.29,19.31,19.29,19.31,7600.0,15.978,15.9946,15.978,15.9946,7600.0
2012-10-17 10:30:00,19.31,19.32,19.31,19.31,11600.0,15.9946,16.0028,15.9946,15.9946,11600.0
2012-10-17 10:35:00,19.3,19.31,19.29,19.31,114400.0,15.9863,15.9946,15.978,15.9946,114400.0
2012-10-17 10:40:00,19.31,19.32,19.31,19.32,31200.0,15.9946,16.0028,15.9946,16.0028,31200.0
2012-10-17 10:45:00,19.32,19.33,19.31,19.33,22400.0,16.0028,16.0111,15.9946,16.0111,22400.0
2012-10-17 10:50:00,19.33,19.33,19.31,19.31,8400.0,16.0111,16.0111,15.9946,15.9946,8400.0
2012-10-17 10:55:00,19.31,19.32,19.3,19.3,14400.0,15.9946,16.0028,15.9863,15.9863,14400.0
2012-10-17 11:00:00,19.3,19.3,19.29,19.29,11200.0,15.9863,15.9863,15.978,15.978,11200.0
2012-10-17 11:05:00,19.29,19.29,19.28,19.28,10000.0,15.978,15.978,15.9697,15.9697,10000.0
2012-10-17 11:10:00,19.27,19.29,19.27,19.29,12800.0,15.9614,15.978,15.9614,15.978,12800.0
2012-10-17 11:15:00,19.28,19.29,19.28,19.28,24000.0,15.9697,15.978,15.9697,15.9697,24000.0
2012-10-17 11:20:00,19.29,19.29,19.28,19.28,5200.0,15.978,15.978,15.9697,15.9697,5200.0
2012-10-17 11:25:00,19.29,19.29,19.29,19.29,7600.0,15.978,15.978,15.978,15.978,7600.0
2012-10-17 11:30:00,19.29,19.29,19.28,19.29,12400.0,15.978,15.978,15.9697,15.978,12400.0
2012-10-17 11:35:00,19.29,19.3,19.29,19.3,7200.0,15.978,15.9863,15.978,15.9863,7200.0
2012-10-17 11:40:00,19.3,19.3,19.3,19.3,5600.0,15.9863,15.9863,15.9863,15.9863,5600.0
2012-10-17 11:45:00,19.3,19.3,19.3,19.3,2400.0,15.9863,15.9863,15.9863,15.9863,2400.0
2012-10-17 11:50:00,19.3,19.3,19.3,19.3,8800.0,15.9863,15.9863,15.9863,15.9863,8800.0
2012-10-17 11:55:00,19.3,19.3,19.29,19.29,13200.0,15.9863,15.9863,15.978,15.978,13200.0
2012-10-17 12:00:00,19.3,19.3,19.29,19.3,1600.0,15.9863,15.9863,15.978,15.9863,1600.0
2012-10-17 12:05:00,19.3,19.31,19.29,19.31,22000.0,15.9863,15.9946,15.978,15.9946,22000.0
2012-10-17 12:10:00,19.31,19.31,19.3,19.3,2400.0,15.9946,15.9946,15.9863,15.9863,2400.0
2012-10-17 12:15:00,19.3,19.3,19.3,19.3,6800.0,15.9863,15.9863,15.9863,15.9863,6800.0
2012-10-17 12:20:00,19.31,19.34,19.3,19.34,33600.0,15.9946,16.0194,15.9863,16.0194,33600.0
2012-10-17 12:25:00,19.34,19.34,19.32,19.33,74800.0,16.0194,16.0194,16.0028,16.0111,74800.0
2012-10-17 12:30:00,19.33,19.33,19.32,19.32,6400.0,16.0111,16.0111,16.0028,16.0028,6400.0
2012-10-17 12:35:00,19.33,19.33,19.33,19.33,10000.0,16.0111,16.0111,16.0111,16.0111,10000.0
2012-10-17 12:40:00,19.33,19.33,19.33,19.33,18000.0,16.0111,16.0111,16.0111,16.0111,18000.0
2012-10-17 12:45:00,19.32,19.33,19.32,19.33,2000.0,16.0028,16.0111,16.0028,16.0111,2000.0
2012-10-17 12:50:00,19.33,19.33,19.32,19.32,9200.0,16.0111,16.0111,16.0028,16.0028,9200.0
2012-10-17 12:55:00,19.32,19.32,19.31,19.31,5200.0,16.0028,16.0028,15.9946,15.9946,5200.0
2012-10-17 13:00:00,19.31,19.32,19.3,19.3,37600.0,15.9946,16.0028,15.9863,15.9863,37600.0
2012-10-17 13:05:00,19.3,19.3,19.29,19.29,28000.0,15.9863,15.9863,15.978,15.978,28000.0
2012-10-17 13:10:00,19.29,19.29,19.28,19.28,4800.0,15.978,15.978,15.9697,15.9697,4800.0
2012-10-17 13:15:00,19.28,19.28,19.26,19.27,40400.0,15.9697,15.9697,15.9531,15.9614,40400.0
2012-10-17 13:20:00,19.27,19.27,19.26,19.27,5200.0,15.9614,15.9614,15.9531,15.9614,5200.0
2012-10-17 13:25:00,19.27,19.27,19.25,19.25,16400.0,15.9614,15.9614,15.9449,15.9449,16400.0
2012-10-17 13:30:00,19.25,19.26,19.25,19.25,24400.0,15.9449,15.9531,15.9449,15.9449,24400.0
2012-10-17 13:35:00,19.25,19.25,19.24,19.24,10400.0,15.9449,15.9449,15.9366,15.9366,10400.0
2012-10-17 13:40:00,19.23,19.23,19.21,19.22,17600.0,15.9283,15.9283,15.9117,15.92,17600.0
2012-10-17 13:45:00,19.22,19.22,19.19,19.2,10400.0,15.92,15.92,15.8952,15.9034,10400.0
2012-10-17 13:50:00,19.21,19.21,19.2,19.2,52400.0,15.9117,15.9117,15.9034,15.9034,52400.0
2012-10-17 13:55:00,19.2,19.21,19.2,19.21,7600.0,15.9034,15.9117,15.9034,15.9117,7600.0
2012-10-17 14:00:00,19.2,19.21,19.2,19.2,10800.0,15.9034,15.9117,15.9034,15.9034,10800.0
2012-10-17 14:05:00,19.2,19.2,19.18,19.2,36400.0,15.9034,15.9034,15.8869,15.9034,36400.0
2012-10-17 14:10:00,19.2,19.21,19.19,19.2,19200.0,15.9034,15.9117,15.8952,15.9034,19200.0
2012-10-17 14:15:00,19.2,19.2,19.2,19.2,4800.0,15.9034,15.9034,15.9034,15.9034,4800.0
2012-10-17 14:20:00,19.2,19.22,19.2,19.21,11600.0,15.9034,15.92,15.9034,15.9117,11600.0
2012-10-17 14:25:00,19.22,19.22,19.21,19.22,13600.0,15.92,15.92,15.9117,15.92,13600.0
2012-10-17 14:30:00,19.22,19.23,19.22,19.22,10800.0,15.92,15.9283,15.92,15.92,10800.0
2012-10-17 14:35:00,19.23,19.23,19.22,19.23,23600.0,15.9283,15.9283,15.92,15.9283,23600.0
2012-10-17 14:40:00,19.23,19.24,19.23,19.24,12000.0,15.9283,15.9366,15.9283,15.9366,12000.0
2012-10-17 14:45:00,19.24,19.24,19.24,19.24,14400.0,15.9366,15.9366,15.9366,15.9366,14400.0
2012-10-17 14:50:00,19.23,19.24,19.23,19.23,23600.0,15.9283,15.9366,15.9283,15.9283,23600.0
2012-10-17 14:55:00,19.23,19.25,19.23,19.24,20400.0,15.9283,15.9449,15.9283,15.9366,20400.0
2012-10-17 15:00:00,19.25,19.25,19.23,19.24,13600.0,15.9449,15.9449,15.9283,15.9366,13600.0
2012-10-17 15:05:00,19.24,19.25,19.24,19.25,25600.0,15.9366,15.9449,15.9366,15.9449,25600.0
2012-10-17 15:10:00,19.26,19.27,19.26,19.27,43200.0,15.9531,15.9614,15.9531,15.9614,43200.0
2012-10-17 15:15:00,19.27,19.28,19.27,19.28,35200.0,15.9614,15.9697,15.9614,15.9697,35200.0
2012-10-17 15:20:00,19.28,19.28,19.27,19.28,23600.0,15.9697,15.9697,15.9614,15.9697,23600.0
2012-10-17 15:25:00,19.27,19.27,19.26,19.27,18000.0,15.9614,15.9614,15.9531,15.9614,18000.0
2012-10-17 15:30:00,19.27,19.28,19.26,19.28,33200.0,15.9614,15.9697,15.9531,15.9697,33200.0
2012-10-17 15:35:00,19.28,19.29,19.28,19.29,54800.0,15.9697,15.978,15.9697,15.978,54800.0
2012-10-17 15:40:00,19.29,19.3,19.29,19.3,22000.0,15.978,15.9863,15.978,15.9863,22000.0
2012-10-17 15:45:00,19.3,19.3,19.28,19.28,15600.0,15.9863,15.9863,15.9697,15.9697,15600.0
2012-10-17 15:50:00,19.28,19.3,19.28,19.3,17600.0,15.9697,15.9863,15.9697,15.9863,17600.0
2012-10-17 15:55:00,19.3,19.31,19.29,19.31,25600.0,15.9863,15.9946,15.978,15.9946,25600.0
2012-10-18 09:30:00,19.28,19.28,19.26,19.28,47200.0,15.9697,15.9697,15.9531,15.9697,47200.0
2012-10-18 09:35:00,19.28,19.32,19.28,19.3,54400.0,15.9697,16.0028,15.9697,15.9863,54400.0
2012-10-18 09:40:00,19.29,19.29,19.26,19.28,34800.0,15.978,15.978,15.9531,15.9697,34800.0
2012-10-18 09:45:00,19.28,19.28,19.27,19.28,17200.0,15.9697,15.9697,15.9614,15.9697,17200.0
2012-10-18 09:50:00,19.28,19.28,19.28,19.28,12800.0,15.9697,15.9697,15.9697,15.9697,12800.0
2012-10-18 09:55:00,19.28,19.3,19.27,19.3,31600.0,15.9697,15.9863,15.9614,15.9863,31600.0
2012-10-18 10:00:00,19.3,19.34,19.29,19.31,75600.0,15.9863,16.0194,15.978,15.9946,75600.0
2012-10-18 10:05:00,19.3,19.3,19.29,19.3,19600.0,15.9863,15.9863,15.978,15.9863,19600.0
2012-10-18 10:10:00,19.29,19.29,19.27,19.27,9600.0,15.978,15.978,15.9614,15.9614,9600.0
2012-10-18 10:15:00,19.27,19.27,19.22,19.23,26000.0,15.9614,15.9614,15.92,15.9283,26000.0
2012-10-18 10:20:00,19.23,19.24,19.23,19.24,7600.0,15.9283,15.9366,15.9283,15.9366,7600.0
2012-10-18 10:25:00,19.22,19.23,19.21,19.22,20400.0,15.92,15.9283,15.9117,15.92,20400.0
2012-10-18 10:30:00,19.23,19.24,19.22,19.24,168000.0,15.9283,15.9366,15.92,15.9366,168000.0
2012-10-18 10:35:00,19.24,19.24,19.22,19.22,47600.0,15.9366,15.9366,15.92,15.92,47600.0
2012-10-18 10:40:00,19.23,19.23,19.22,19.23,15600.0,15.9283,15.9283,15.92,15.9283,15600.0
2012-10-18 10:45:00,19.23,19.23,19.21,19.23,50800.0,15.9283,15.9283,15.9117,15.9283,50800.0
2012-10-18 10:50:00,19.23,19.25,19.23,19.24,20800.0,15.9283,15.9449,15.9283,15.9366,20800.0
2012-10-18 10:55:00,19.24,19.27,19.24,19.26,20400.0,15.9366,15.9614,15.9366,15.9531,20400.0
2012-10-18 11:00:00,19.26,19.29,19.26,19.29,11200.0,15.9531,15.978,15.9531,15.978,11200.0
2012-10-18 11:05:00,19.28,19.28,19.27,19.27,20800.0,15.9697,15.9697,15.9614,15.9614,20800.0
2012-10-18 11:10:00,19.28,19.29,19.28,19.28,17600.0,15.9697,15.978,15.9697,15.9697,17600.0
2012-10-18 11:15:00,19.29,19.29,19.29,19.29,17600.0,15.978,15.978,15.978,15.978,17600.0
2012-10-18 11:20:00,19.29,19.29,19.28,19.29,6800.0,15.978,15.978,15.9697,15.978,6800.0
2012-10-18 11:25:00,19.29,19.3,19.29,19.3,12000.0,15.978,15.9863,15.978,15.9863,12000.0
2012-10-18 11:30:00,19.3,19.3,19.29,19.29,8800.0,15.9863,15.9863,15.978,15.978,8800.0
2012-10-18 11:35:00,19.29,19.3,19.29,19.3,28800.0,15.978,15.9863,15.978,15.9863,28800.0
2012-10-18 11:40:00,19.3,19.3,19.29,19.3,22000.0,15.9863,15.9863,15.978,15.9863,22000.0
2012-10-18 11:45:00,19.3,19.3,19.3,19.3,9600.0,15.9863,15.9863,15.9863,15.9863,9600.0
2012-10-18 11:50:00,19.3,19.3,19.29,19.29,18400.0,15.9863,15.9863,15.978,15.978,18400.0
2012-10-18 11:55:00,19.3,19.32,19.3,19.31,14800.0,15.9863,16.0028,15.9863,15.9946,14800.0
2012-10-18 12:00:00,19.31,19.32,19.31,19.32,21200.0,15.9946,16.0028,15.9946,16.0028,21200.0
2012-10-18 12:05:00,19.33,19.33,19.32,19.32,9200.0,16.0111,16.0111,16.0028,16.0028,9200.0
2012-10-18 12:10:00,19.32,19.32,19.32,19.32,13200.0,16.0028,16.0028,16.0028,16.0028,13200.0
2012-10-18 12:15:00,19.32,19.33,19.32,19.32,6400.0,16.0028,16.0111,16.0028,16.0028,6400.0
2012-10-18 12:20:00,19.32,19.32,19.31,19.31,9200.0,16.0028,16.0028,15.9946,15.9946,9200.0
2012-10-18 12:25:00,19.31,19.31,19.31,19.31,19200.0,15.9946,15.9946,15.9946,15.9946,19200.0
2012-10-18 12:30:00,19.31,19.32,19.26,19.28,31200.0,15.9946,16.0028,15.9531,15.9697,31200.0
2012-10-18 12:35:00,19.27,19.28,19.25,19.26,23200.0,15.9614,15.9697,15.9449,15.9531,23200.0
2012-10-18 12:40:00,19.27,19.27,19.26,19.26,150400.0,15.9614,15.9614,15.9531,15.9531,150400.0
2012-10-18 12:45:00,19.26,19.27,19.25,19.25,32400.0,15.9531,15.9614,15.9449,15.9449,32400.0
2012-10-18 12:50:00,19.25,19.26,19.24,19.25,32800.0,15.9449,15.9531,15.9366,15.9449,32800.0
2012-10-18 12:55:00,19.24,19.25,19.23,19.24,24800.0,15.9366,15.9449,15.9283,15.9366,24800.0
2012-10-18 13:00:00,19.24,19.24,19.24,19.24,4800.0,15.9366,15.9366,15.9366,15.9366,4800.0
2012-10-18 13:05:00,19.24,19.24,19.22,19.23,20400.0,15.9366,15.9366,15.92,15.9283,20400.0
2012-10-18 13:10:00,19.22,19.22,19.2,19.22,49600.0,15.92,15.92,15.9034,15.92,49600.0
2012-10-18 13:15:00,19.21,19.22,19.21,19.22,24400.0,15.9117,15.92,15.9117,15.92,24400.0
2012-10-18 13:20:00,19.23,19.25,19.23,19.24,18000.0,15.9283,15.9449,15.9283,15.9366,18000.0
2012-10-18 13:25:00,19.25,19.28,19.25,19.28,46000.0,15.9449,15.9697,15.9449,15.9697,46000.0
2012-10-18 13:30:00,19.27,19.27,19.25,19.26,8800.0,15.9614,15.9614,15.9449,15.9531,8800.0
2012-10-18 13:35:00,19.26,19.28,19.25,19.25,16800.0,15.9531,15.9697,15.9449,15.9449,16800.0
2012-10-18 13:40:00,19.25,19.26,19.25,19.26,9200.0,15.9449,15.9531,15.9449,15.9531,9200.0
2012-10-18 13:45:00,19.26,19.27,19.24,19.25,24400.0,15.9531,15.9614,15.9366,15.9449,24400.0
2012-10-18 13:50:00,19.25,19.25,19.24,19.24,8800.0,15.9449,15.9449,15.9366,15.9366,8800.0
2012-10-18 13:55:00,19.24,19.24,19.22,19.24,14400.0,15.9366,15.9366,15.92,15.9366,14400.0
2012-10-18 14:00:00,19.23,19.26,19.23,19.26,12400.0,15.9283,15.9531,15.9283,15.9531,12400.0
2012-10-18 14:05:00,19.26,19.26,19.25,19.25,9600.0,15.9531,15.9531,15.9449,15.9449,9600.0
2012-10-18 14:10:00,19.25,19.25,19.24,19.24,7200.0,15.9449,15.9449,15.9366,15.9366,7200.0
2012-10-18 14:15:00,19.25,19.26,19.25,19.25,17200.0,15.9449,15.9531,15.9449,15.9449,17200.0
2012-10-18 14:20:00,19.26,19.26,19.25,19.26,24000.0,15.9531,15.9531,15.9449,15.9531,24000.0
2012-10-18 14:25:00,19.25,19.25,19.24,19.24,11200.0,15.9449,15.9449,15.9366,15.9366,11200.0
2012-10-18 14:30:00,19.24,19.24,19.23,19.23,8800.0,15.9366,15.9366,15.9283,15.9283,8800.0
2012-10-18 14:35:00,19.23,19.23,19.21,19.23,24400.0,15.9283,15.9283,15.9117,15.9283,24400.0
2012-10-18 14:40:00,19.22,19.22,19.2,19.2,33600.0,15.92,15.92,15.9034,15.9034,33600.0
2012-10-18 14:45:00,19.21,19.23,19.21,19.22,12000.0,15.9117,15.9283,15.9117,15.92,12000.0
2012-10-18 14:50:00,19.22,19.23,19.22,19.22,5200.0,15.92,15.9283,15.92,15.92,5200.0
2012-10-18 14:55:00,19.23,19.24,19.22,19.24,16000.0,15.9283,15.9366,15.92,15.9366,16000.0
2012-10-18 15:00:00,19.24,19.24,19.21,19.22,39200.0,15.9366,15.9366,15.9117,15.92,39200.0
2012-10-18 15:05:00,19.23,19.24,19.22,19.24,29200.0,15.9283,15.9366,15.92,15.9366,29200.0
2012-10-18 15:10:00,19.24,19.25,19.24,19.24,10800.0,15.9366,15.9449,15.9366,15.9366,10800.0
2012-10-18 15:15:00,19.24,19.24,19.23,19.23,15200.0,15.9366,15.9366,15.9283,15.9283,15200.0
2012-10-18 15:20:00,19.24,19.25,19.23,19.24,13600.0,15.9366,15.9449,15.9283,15.9366,13600.0
2012-10-18 15:25:00,19.24,19.25,19.24,19.25,4400.0,15.9366,15.9449,15.9366,15.9449,4400.0
2012-10-18 15:30:00,19.25,19.25,19.24,19.24,30400.0,15.9449,15.9449,15.9366,15.9366,30400.0
2012-10-18 15:35:00,19.24,19.25,19.24,19.25,24000.0,15.9366,15.9449,15.9366,15.9449,24000.0
2012-10-18 15:40:00,19.25,19.25,19.24,19.25,26400.0,15.9449,15.9449,15.9366,15.9449,26400.0
2012-10-18 15:45:00,19.24,19.25,19.23,19.23,23600.0,15.9366,15.9449,15.9283,15.9283,23600.0
2012-10-18 15:50:00,19.23,19.23,19.22,19.23,26000.0,15.9283,15.9283,15.92,15.9283,26000.0
2012-10-18 15:55:00,19.24,19.24,19.21,19.21,109200.0,15.9366,15.9366,15.9117,15.9117,109200.0
2012-10-19 09:30:00,19.06,19.07,19.01,19.01,108800.0,15.7875,15.7958,15.7461,15.7461,108800.0
2012-10-19 09:35:00,19.02,19.03,19.01,19.02,56000.0,15.7543,15.7626,15.7461,15.7543,56000.0
2012-10-19 09:40:00,19.02,19.03,18.99,19.0,52400.0,15.7543,15.7626,15.7295,15.7378,52400.0
2012-10-19 09:45:00,18.99,19.03,18.99,19.03,18000.0,15.7295,15.7626,15.7295,15.7626,18000.0
2012-10-19 09:50:00,19.02,19.04,19.02,19.04,27600.0,15.7543,15.7709,15.7543,15.7709,27600.0
2012-10-19 09:55:00,19.04,19.06,19.04,19.05,7200.0,15.7709,15.7875,15.7709,15.7792,7200.0
2012-10-19 10:00:00,19.04,19.05,19.03,19.05,13200.0,15.7709,15.7792,15.7626,15.7792,13200.0
2012-10-19 10:05:00,19.04,19.06,19.04,19.06,8400.0,15.7709,15.7875,15.7709,15.7875,8400.0
2012-10-19 10:10:00,19.06,19.06,19.05,19.05,16400.0,15.7875,15.7875,15.7792,15.7792,16400.0
2012-10-19 10:15:00,19.05,19.06,19.03,19.03,11200.0,15.7792,15.7875,15.7626,15.7626,11200.0
2012-10-19 10:20:00,19.03,19.04,19.03,19.04,11600.0,15.7626,15.7709,15.7626,15.7709,11600.0
2012-10-19 10:25:00,19.04,19.07,19.04,19.07,25200.0,15.7709,15.7958,15.7709,15.7958,25200.0
2012-10-19 10:30:00,19.06,19.06,19.06,19.06,5600.0,15.7875,15.7875,15.7875,15.7875,5600.0
2012-10-19 10:35:00,19.05,19.06,19.05,19.06,12800.0,15.7792,15.7875,15.7792,15.7875,12800.0
2012-10-19 10:40:00,19.06,19.07,19.05,19.06,6400.0,15.7875,15.7958,15.7792,15.7875,6400.0
2012-10-19 10:45:00,19.07,19.07,19.04,19.04,39200.0,15.7958,15.7958,15.7709,15.7709,39200.0
2012-10-19 10:50:00,19.04,19.05,19.04,19.04,10000.0,15.7709,15.7792,15.7709,15.7709,10000.0
2012-10-19 10:55:00,19.05,19.05,19.04,19.04,4800.0,15.7792,15.7792,15.7709,15.7709,4800.0
2012-10-19 11:00:00,19.04,19.04,19.02,19.02,38400.0,15.7709,15.7709,15.7543,15.7543,38400.0
2012-10-19 11:05:00,19.02,19.03,18.99,18.99,29200.0,15.7543,15.7626,15.7295,15.7295,29200.0
2012-10-19 11:10:00,19.0,19.0,18.97,18.98,28800.0,15.7378,15.7378,15.7129,15.7212,28800.0
2012-10-19 11:15:00,18.97,18.97,18.96,18.97,54000.0,15.7129,15.7129,15.7047,15.7129,54000.0
2012-10-19 11:20:00,18.96,18.96,18.94,18.95,36400.0,15.7047,15.7047,15.6881,15.6964,36400.0
2012-10-19 11:25:00,18.95,18.96,18.95,18.96,3600.0,15.6964,15.7047,15.6964,15.7047,3600.0
2012-10-19 11:30:00,18.95,18.97,18.95,18.97,7600.0,15.6964,15.7129,15.6964,15.7129,7600.0
2012-10-19 11:35:00,18.96,18.97,18.96,18.97,3200.0,15.7047,15.7129,15.7047,15.7129,3200.0
2012-10-19 11:40:00,18.97,18.97,18.96,18.96,1200.0,15.7129,15.7129,15.7047,15.7047,1200.0
2012-10-19 11:45:00,18.96,18.96,18.95,18.95,6000.0,15.7047,15.7047,15.6964,15.6964,6000.0
2012-10-19 11:50:00,18.95,18.95,18.93,18.95,63600.0,15.6964,15.6964,15.6798,15.6964,63600.0
2012-10-19 11:55:00,18.94,18.94,18.93,18.93,9200.0,15.6881,15.6881,15.6798,15.6798,9200.0
2012-10-19 12:00:00,18.93,18.93,18.92,18.93,106800.0,15.6798,15.6798,15.6715,15.6798,106800.0
2012-10-19 12:05:00,18.92,18.92,18.92,18.92,20000.0,15.6715,15.6715,15.6715,15.6715,20000.0
2012-10-19 12:10:00,18.92,18.92,18.9,18.9,41600.0,15.6715,15.6715,15.655,15.655,41600.0
2012-10-19 12:15:00,18.89,18.89,18.86,18.86,91600.0,15.6467,15.6467,15.6218,15.6218,91600.0
2012-10-19 12:20:00,18.86,18.9,18.86,18.89,48000.0,15.6218,15.655,15.6218,15.6467,48000.0
2012-10-19 12:25:00,18.89,18.89,18.83,18.85,177200.0,15.6467,15.6467,15.597,15.6135,177200.0
2012-10-19 12:30:00,18.86,18.88,18.86,18.88,32000.0,15.6218,15.6384,15.6218,15.6384,32000.0
2012-10-19 12:35:00,18.88,18.9,18.88,18.9,42800.0,15.6384,15.655,15.6384,15.655,42800.0
2012-10-19 12:40:00,18.89,18.89,18.88,18.88,12000.0,15.6467,15.6467,15.6384,15.6384,12000.0
2012-10-19 12:45:00,18.88,18.89,18.88,18.88,10800.0,15.6384,15.6467,15.6384,15.6384,10800.0
2012-10-19 12:50:00,18.88,18.89,18.88,18.89,13600.0,15.6384,15.6467,15.6384,15.6467,13600.0
2012-10-19 12:55:00,18.88,18.88,18.86,18.86,68800.0,15.6384,15.6384,15.6218,15.6218,68800.0
2012-10-19 13:00:00,18.86,18.86,18.84,18.84,22800.0,15.6218,15.6218,15.6053,15.6053,22800.0
2012-10-19 13:05:00,18.85,18.88,18.85,18.88,18000.0,15.6135,15.6384,15.6135,15.6384,18000.0
2012-10-19 13:10:00,18.88,18.9,18.88,18.9,12400.0,15.6384,15.655,15.6384,15.655,12400.0
2012-10-19 13:15:00,18.91,18.92,18.89,18.89,20400.0,15.6632,15.6715,15.6467,15.6467,20400.0
2012-10-19 13:20:00,18.89,18.89,18.89,18.89,2000.0,15.6467,15.6467,15.6467,15.6467,2000.0
2012-10-19 13:25:00,18.89,18.9,18.89,18.89,3200.0,15.6467,15.655,15.6467,15.6467,3200.0
2012-10-19 13:30:00,18.89,18.89,18.88,18.88,6800.0,15.6467,15.6467,15.6384,15.6384,6800.0
2012-10-19 13:35:00,18.87,18.87,18.85,18.85,16400.0,15.6301,15.6301,15.6135,15.6135,16400.0
2012-10-19 13:40:00,18.85,18.85,18.83,18.84,11600.0,15.6135,15.6135,15.597,15.6053,11600.0
2012-10-19 13:45:00,18.84,18.84,18.81,18.82,38000.0,15.6053,15.6053,15.5804,15.5887,38000.0
2012-10-19 13:50:00,18.81,18.83,18.81,18.83,11200.0,15.5804,15.597,15.5804,15.597,11200.0
2012-10-19 13:55:00,18.82,18.82,18.8,18.82,8800.0,15.5887,15.5887,15.5721,15.5887,8800.0
2012-10-19 14:00:00,18.82,18.85,18.82,18.85,18000.0,15.5887,15.6135,15.5887,15.6135,18000.0
2012-10-19 14:05:00,18.85,18.86,18.85,18.86,33600.0,15.6135,15.6218,15.6135,15.6218,33600.0
2012-10-19 14:10:00,18.86,18.86,18.85,18.86,30800.0,15.6218,15.6218,15.6135,15.6218,30800.0
2012-10-19 14:15:00,18.86,18.86,18.84,18.84,18800.0,15.6218,15.6218,15.6053,15.6053,18800.0
2012-10-19 14:20:00,18.84,18.84,18.83,18.83,6800.0,15.6053,15.6053,15.597,15.597,6800.0
2012-10-19 14:25:00,18.83,18.83,18.8,18.81,57200.0,15.597,15.597,15.5721,15.5804,57200.0
2012-10-19 14:30:00,18.83,18.84,18.83,18.84,10400.0,15.597,15.6053,15.597,15.6053,10400.0
2012-10-19 14:35:00,18.84,18.84,18.84,18.84,12400.0,15.6053,15.6053,15.6053,15.6053,12400.0
2012-10-19 14:40:00,18.83,18.84,18.82,18.84,16400.0,15.597,15.6053,15.5887,15.6053,16400.0
2012-10-19 14:45:00,18.84,18.85,18.84,18.85,14400.0,15.6053,15.6135,15.6053,15.6135,14400.0
2012-10-19 14:50:00,18.85,18.85,18.83,18.83,5200.0,15.6135,15.6135,15.597,15.597,5200.0
2012-10-19 14:55:00,18.82,18.87,18.82,18.87,12000.0,15.5887,15.6301,15.5887,15.6301,12000.0
2012-10-19 15:00:00,18.86,18.86,18.84,18.84,31200.0,15.6218,15.6218,15.6053,15.6053,31200.0
2012-10-19 15:05:00,18.84,18.85,18.84,18.84,16000.0,15.6053,15.6135,15.6053,15.6053,16000.0
2012-10-19 15:10:00,18.84,18.85,18.84,18.85,6000.0,15.6053,15.6135,15.6053,15.6135,6000.0
2012-10-19 15:15:00,18.84,18.86,18.83,18.86,44400.0,15.6053,15.6218,15.597,15.6218,44400.0
2012-10-19 15:20:00,18.86,18.89,18.86,18.89,38000.0,15.6218,15.6467,15.6218,15.6467,38000.0
2012-10-19 15:25:00,18.89,18.92,18.89,18.9,57600.0,15.6467,15.6715,15.6467,15.655,57600.0
2012-10-19 15:30:00,18.9,18.9,18.89,18.89,12800.0,15.655,15.655,15.6467,15.6467,12800.0
2012-10-19 15:35:00,18.9,18.91,18.89,18.9,71600.0,15.655,15.6632,15.6467,15.655,71600.0
2012-10-19 15:40:00,18.9,18.9,18.89,18.89,11200.0,15.655,15.655,15.6467,15.6467,11200.0
2012-10-19 15:45:00,18.89,18.91,18.89,18.91,11600.0,15.6467,15.6632,15.6467,15.6632,11600.0
2012-10-19 15:50:00,18.91,18.93,18.91,18.93,43600.0,15.6632,15.6798,15.6632,15.6798,43600.0
2012-10-19 15:55:00,18.93,18.93,18.88,18.89,67200.0,15.6798,15.6798,15.6384,15.6467,67200.0
2012-10-22 09:30:00,18.84,18.88,18.84,18.87,49600.0,15.6053,15.6384,15.6053,15.6301,49600.0
2012-10-22 09:35:00,18.88,18.9,18.86,18.86,24000.0,15.6384,15.655,15.6218,15.6218,24000.0
2012-10-22 09:40:00,18.87,18.89,18.86,18.86,13600.0,15.6301,15.6467,15.6218,15.6218,13600.0
2012-10-22 09:45:00,18.85,18.85,18.83,18.84,38800.0,15.6135,15.6135,15.597,15.6053,38800.0
2012-10-22 09:50:00,18.85,18.86,18.83,18.84,13600.0,15.6135,15.6218,15.597,15.6053,13600.0
2012-10-22 09:55:00,18.84,18.87,18.84,18.87,19600.0,15.6053,15.6301,15.6053,15.6301,19600.0
2012-10-22 10:00:00,18.87,18.91,18.87,18.9,24400.0,15.6301,15.6632,15.6301,15.655,24400.0
2012-10-22 10:05:00,18.91,18.91,18.89,18.89,6800.0,15.6632,15.6632,15.6467,15.6467,6800.0
2012-10-22 10:10:00,18.91,18.91,18.89,18.89,13200.0,15.6632,15.6632,15.6467,15.6467,13200.0
2012-10-22 10:15:00,18.88,18.88,18.86,18.86,18800.0,15.6384,15.6384,15.6218,15.6218,18800.0
2012-10-22 10:20:00,18.87,18.89,18.87,18.89,5600.0,15.6301,15.6467,15.6301,15.6467,5600.0
2012-10-22 10:25:00,18.88,18.9,18.88,18.9,12400.0,15.6384,15.655,15.6384,15.655,12400.0
2012-10-22 10:30:00,18.9,18.9,18.88,18.88,5600.0,15.655,15.655,15.6384,15.6384,5600.0
2012-10-22 10:35:00,18.89,18.89,18.87,18.87,13600.0,15.6467,15.6467,15.6301,15.6301,13600.0
2012-10-22 10:40:00,18.86,18.87,18.85,18.86,15600.0,15.6218,15.6301,15.6135,15.6218,15600.0
2012-10-22 10:45:00,18.86,18.86,18.85,18.85,13200.0,15.6218,15.6218,15.6135,15.6135,13200.0
2012-10-22 10:50:00,18.86,18.87,18.86,18.87,9200.0,15.6218,15.6301,15.6218,15.6301,9200.0
2012-10-22 10:55:00,18.86,18.86,18.86,18.86,6400.0,15.6218,15.6218,15.6218,15.6218,6400.0
2012-10-22 11:00:00,18.87,18.89,18.86,18.88,17200.0,15.6301,15.6467,15.6218,15.6384,17200.0
2012-10-22 11:05:00,18.89,18.89,18.88,18.88,7200.0,15.6467,15.6467,15.6384,15.6384,7200.0
2012-10-22 11:10:00,18.88,18.88,18.85,18.85,18800.0,15.6384,15.6384,15.6135,15.6135,18800.0
2012-10-22 11:15:00,18.85,18.85,18.83,18.83,48800.0,15.6135,15.6135,15.597,15.597,48800.0
2012-10-22 11:20:00,18.83,18.83,18.82,18.82,20800.0,15.597,15.597,15.5887,15.5887,20800.0
2012-10-22 11:25:00,18.83,18.84,18.83,18.84,15200.0,15.597,15.6053,15.597,15.6053,15200.0
2012-10-22 11:30:00,18.85,18.85,18.84,18.84,14000.0,15.6135,15.6135,15.6053,15.6053,14000.0
2012-10-22 11:35:00,18.84,18.86,18.84,18.85,10400.0,15.6053,15.6218,15.6053,15.6135,10400.0
2012-10-22 11:40:00,18.86,18.9,18.86,18.88,16400.0,15.6218,15.655,15.6218,15.6384,16400.0
2012-10-22 11:45:00,18.89,18.89,18.88,18.89,5600.0,15.6467,15.6467,15.6384,15.6467,5600.0
2012-10-22 11:50:00,18.89,18.89,18.88,18.88,5600.0,15.6467,15.6467,15.6384,15.6384,5600.0
2012-10-22 11:55:00,18.88,18.88,18.87,18.88,18400.0,15.6384,15.6384,15.6301,15.6384,18400.0
2012-10-22 12:00:00,18.88,18.88,18.87,18.87,18400.0,15.6384,15.6384,15.6301,15.6301,18400.0
2012-10-22 12:05:00,18.88,18.9,18.87,18.89,16800.0,15.6384,15.655,15.6301,15.6467,16800.0
2012-10-22 12:10:00,18.89,18.89,18.88,18.88,4400.0,15.6467,15.6467,15.6384,15.6384,4400.0
2012-10-22 12:15:00,18.88,18.89,18.87,18.88,19600.0,15.6384,15.6467,15.6301,15.6384,19600.0
2012-10-22 12:20:00,18.88,18.88,18.88,18.88,1600.0,15.6384,15.6384,15.6384,15.6384,1600.0
2012-10-22 12:25:00,18.89,18.89,18.86,18.88,13600.0,15.6467,15.6467,15.6218,15.6384,13600.0
2012-10-22 12:30:00,18.87,18.88,18.86,18.86,8000.0,15.6301,15.6384,15.6218,15.6218,8000.0
2012-10-22 12:35:00,18.86,18.87,18.85,18.87,7200.0,15.6218,15.6301,15.6135,15.6301,7200.0
2012-10-22 12:40:00,18.87,18.87,18.86,18.86,1200.0,15.6301,15.6301,15.6218,15.6218,1200.0
2012-10-22 12:45:00,18.86,18.88,18.86,18.88,6000.0,15.6218,15.6384,15.6218,15.6384,6000.0
2012-10-22 12:50:00,18.87,18.87,18.86,18.86,6400.0,15.6301,15.6301,15.6218,15.6218,6400.0
2012-10-22 12:55:00,18.86,18.87,18.86,18.86,4800.0,15.6218,15.6301,15.6218,15.6218,4800.0
2012-10-22 13:00:00,18.86,18.88,18.86,18.88,4400.0,15.6218,15.6384,15.6218,15.6384,4400.0
2012-10-22 13:05:00,18.86,18.87,18.86,18.86,6800.0,15.6218,15.6301,15.6218,15.6218,6800.0
2012-10-22 13:10:00,18.86,18.86,18.83,18.84,22800.0,15.6218,15.6218,15.597,15.6053,22800.0
2012-10-22 13:15:00,18.85,18.85,18.84,18.84,9200.0,15.6135,15.6135,15.6053,15.6053,9200.0
2012-10-22 13:20:00,18.83,18.84,18.81,18.84,36000.0,15.597,15.6053,15.5804,15.6053,36000.0
2012-10-22 13:25:00,18.84,18.84,18.81,18.81,37200.0,15.6053,15.6053,15.5804,15.5804,37200.0
2012-10-22 13:30:00,18.81,18.83,18.81,18.82,15600.0,15.5804,15.597,15.5804,15.5887,15600.0
2012-10-22 13:35:00,18.81,18.82,18.81,18.81,18800.0,15.5804,15.5887,15.5804,15.5804,18800.0
2012-10-22 13:40:00,18.81,18.81,18.78,18.79,64800.0,15.5804,15.5804,15.5556,15.5638,64800.0
2012-10-22 13:45:00,18.79,18.81,18.78,18.81,14400.0,15.5638,15.5804,15.5556,15.5804,14400.0
2012-10-22 13:50:00,18.8,18.81,18.79,18.8,13600.0,15.5721,15.5804,15.5638,15.5721,13600.0
2012-10-22 13:55:00,18.8,18.8,18.79,18.8,6000.0,15.5721,15.5721,15.5638,15.5721,6000.0
2012-10-22 14:00:00,18.8,18.81,18.79,18.8,8800.0,15.5721,15.5804,15.5638,15.5721,8800.0
2012-10-22 14:05:00,18.8,18.8,18.8,18.8,3200.0,15.5721,15.5721,15.5721,15.5721,3200.0
2012-10-22 14:10:00,18.8,18.81,18.8,18.81,6000.0,15.5721,15.5804,15.5721,15.5804,6000.0
2012-10-22 14:15:00,18.81,18.84,18.81,18.83,22800.0,15.5804,15.6053,15.5804,15.597,22800.0
2012-10-22 14:20:00,18.83,18.83,18.81,18.81,15200.0,15.597,15.597,15.5804,15.5804,15200.0
2012-10-22 14:25:00,18.81,18.82,18.8,18.81,9200.0,15.5804,15.5887,15.5721,15.5804,9200.0
2012-10-22 14:30:00,18.81,18.83,18.81,18.82,5600.0,15.5804,15.597,15.5804,15.5887,5600.0
2012-10-22 14:35:00,18.82,18.82,18.8,18.8,8800.0,15.5887,15.5887,15.5721,15.5721,8800.0
2012-10-22 14:40:00,18.8,18.82,18.8,18.81,10000.0,15.5721,15.5887,15.5721,15.5804,10000.0
2012-10-22 14:45:00,18.81,18.82,18.8,18.8,26800.0,15.5804,15.5887,15.5721,15.5721,26800.0
2012-10-22 14:50:00,18.8,18.8,18.79,18.8,11200.0,15.5721,15.5721,15.5638,15.5721,11200.0
2012-10-22 14:55:00,18.8,18.81,18.79,18.81,9600.0,15.5721,15.5804,15.5638,15.5804,9600.0
2012-10-22 15:00:00,18.81,18.81,18.78,18.8,9200.0,15.5804,15.5804,15.5556,15.5721,9200.0
2012-10-22 15:05:00,18.78,18.8,18.78,18.8,21200.0,15.5556,15.5721,15.5556,15.5721,21200.0
2012-10-22 15:10:00,18.81,18.84,18.81,18.83,12400.0,15.5804,15.6053,15.5804,15.597,12400.0
2012-10-22 15:15:00,18.83,18.83,18.82,18.82,5600.0,15.597,15.597,15.5887,15.5887,5600.0
2012-10-22 15:20:00,18.82,18.82,18.81,18.82,10400.0,15.5887,15.5887,15.5804,15.5887,10400.0
2012-10-22 15:25:00,18.83,18.84,18.83,18.83,4000.0,15.597,15.6053,15.597,15.597,4000.0
2012-10-22 15:30:00,18.83,18.83,18.82,18.82,51200.0,15.597,15.597,15.5887,15.5887,51200.0
2012-10-22 15:35:00,18.83,18.85,18.83,18.84,19600.0,15.597,15.6135,15.597,15.6053,19600.0
2012-10-22 15:40:00,18.84,18.84,18.82,18.83,36400.0,15.6053,15.6053,15.5887,15.597,36400.0
2012-10-22 15:45:00,18.83,18.83,18.81,18.82,34800.0,15.597,15.597,15.5804,15.5887,34800.0
2012-10-22 15:50:00,18.83,18.85,18.83,18.84,41200.0,15.597,15.6135,15.597,15.6053,41200.0
2012-10-22 15:55:00,18.85,18.88,18.85,18.88,76400.0,15.6135,15.6384,15.6135,15.6384,76400.0
2012-10-23 09:30:00,18.73,18.73,18.7,18.71,76400.0,15.5141,15.5141,15.4893,15.4976,76400.0
2012-10-23 09:35:00,18.7,18.7,18.65,18.66,81200.0,15.4893,15.4893,15.4479,15.4562,81200.0
2012-10-23 09:40:00,18.65,18.68,18.63,18.67,68000.0,15.4479,15.4727,15.4313,15.4644,68000.0
2012-10-23 09:45:00,18.66,18.68,18.65,18.68,38800.0,15.4562,15.4727,15.4479,15.4727,38800.0
2012-10-23 09:50:00,18.68,18.68,18.66,18.67,14800.0,15.4727,15.4727,15.4562,15.4644,14800.0
2012-10-23 09:55:00,18.67,18.67,18.66,18.66,14400.0,15.4644,15.4644,15.4562,15.4562,14400.0
2012-10-23 10:00:00,18.65,18.68,18.65,18.68,22000.0,15.4479,15.4727,15.4479,15.4727,22000.0
2012-10-23 10:05:00,18.67,18.68,18.66,18.66,20000.0,15.4644,15.4727,15.4562,15.4562,20000.0
2012-10-23 10:10:00,18.66,18.66,18.64,18.65,41600.0,15.4562,15.4562,15.4396,15.4479,41600.0
2012-10-23 10:15:00,18.65,18.65,18.6,18.61,86400.0,15.4479,15.4479,15.4065,15.4147,86400.0
2012-10-23 10:20:00,18.61,18.63,18.6,18.61,17200.0,15.4147,15.4313,15.4065,15.4147,17200.0
2012-10-23 10:25:00,18.61,18.61,18.6,18.61,24000.0,15.4147,15.4147,15.4065,15.4147,24000.0
2012-10-23 10:30:00,18.61,18.61,18.57,18.59,128800.0,15.4147,15.4147,15.3816,15.3982,128800.0
2012-10-23 10:35:00,18.59,18.59,18.58,18.59,109200.0,15.3982,15.3982,15.3899,15.3982,109200.0
2012-10-23 10:40:00,18.6,18.61,18.59,18.61,12400.0,15.4065,15.4147,15.3982,15.4147,12400.0
2012-10-23 10:45:00,18.6,18.6,18.59,18.59,12400.0,15.4065,15.4065,15.3982,15.3982,12400.0
2012-10-23 10:50:00,18.6,18.61,18.59,18.6,10400.0,15.4065,15.4147,15.3982,15.4065,10400.0
2012-10-23 10:55:00,18.6,18.61,18.6,18.6,2400.0,15.4065,15.4147,15.4065,15.4065,2400.0
2012-10-23 11:00:00,18.61,18.63,18.61,18.61,24000.0,15.4147,15.4313,15.4147,15.4147,24000.0
2012-10-23 11:05:00,18.61,18.62,18.6,18.6,61200.0,15.4147,15.423,15.4065,15.4065,61200.0
2012-10-23 11:10:00,18.6,18.63,18.6,18.63,19200.0,15.4065,15.4313,15.4065,15.4313,19200.0
2012-10-23 11:15:00,18.63,18.63,18.63,18.63,8400.0,15.4313,15.4313,15.4313,15.4313,8400.0
2012-10-23 11:20:00,18.62,18.62,18.61,18.61,20000.0,15.423,15.423,15.4147,15.4147,20000.0
2012-10-23 11:25:00,18.61,18.62,18.61,18.61,50800.0,15.4147,15.423,15.4147,15.4147,50800.0
2012-10-23 11:30:00,18.61,18.61,18.6,18.6,8400.0,15.4147,15.4147,15.4065,15.4065,8400.0
2012-10-23 11:35:00,18.61,18.61,18.59,18.61,20400.0,15.4147,15.4147,15.3982,15.4147,20400.0
2012-10-23 11:40:00,18.6,18.6,18.59,18.6,7200.0,15.4065,15.4065,15.3982,15.4065,7200.0
2012-10-23 11:45:00,18.6,18.63,18.6,18.63,27200.0,15.4065,15.4313,15.4065,15.4313,27200.0
2012-10-23 11:50:00,18.63,18.63,18.63,18.63,2400.0,15.4313,15.4313,15.4313,15.4313,2400.0
2012-10-23 11:55:00,18.63,18.64,18.61,18.63,24800.0,15.4313,15.4396,15.4147,15.4313,24800.0
2012-10-23 12:00:00,18.64,18.65,18.62,18.63,29200.0,15.4396,15.4479,15.423,15.4313,29200.0
2012-10-23 12:05:00,18.63,18.64,18.63,18.64,1600.0,15.4313,15.4396,15.4313,15.4396,1600.0
2012-10-23 12:10:00,18.64,18.67,18.64,18.67,5200.0,15.4396,15.4644,15.4396,15.4644,5200.0
2012-10-23 12:15:00,18.67,18.67,18.67,18.67,8400.0,15.4644,15.4644,15.4644,15.4644,8400.0
2012-10-23 12:20:00,18.67,18.67,18.66,18.67,11600.0,15.4644,15.4644,15.4562,15.4644,11600.0
2012-10-23 12:25:00,18.67,18.67,18.67,18.67,11200.0,15.4644,15.4644,15.4644,15.4644,11200.0
2012-10-23 12:30:00,18.67,18.68,18.67,18.68,15600.0,15.4644,15.4727,15.4644,15.4727,15600.0
2012-10-23 12:35:00,18.68,18.71,18.68,18.71,24800.0,15.4727,15.4976,15.4727,15.4976,24800.0
2012-10-23 12:40:00,18.7,18.73,18.7,18.73,10400.0,15.4893,15.5141,15.4893,15.5141,10400.0
2012-10-23 12:45:00,18.73,18.73,18.72,18.73,10400.0,15.5141,15.5141,15.5059,15.5141,10400.0
2012-10-23 12:50:00,18.73,18.74,18.72,18.72,6400.0,15.5141,15.5224,15.5059,15.5059,6400.0
2012-10-23 12:55:00,18.72,18.74,18.72,18.74,8400.0,15.5059,15.5224,15.5059,15.5224,8400.0
2012-10-23 13:00:00,18.73,18.77,18.73,18.77,17200.0,15.5141,15.5473,15.5141,15.5473,17200.0
2012-10-23 13:05:00,18.75,18.76,18.75,18.76,10000.0,15.5307,15.539,15.5307,15.539,10000.0
2012-10-23 13:10:00,18.77,18.77,18.75,18.77,19200.0,15.5473,15.5473,15.5307,15.5473,19200.0
2012-10-23 13:15:00,18.77,18.78,18.73,18.73,15600.0,15.5473,15.5556,15.5141,15.5141,15600.0
2012-10-23 13:20:00,18.73,18.75,18.73,18.75,7200.0,15.5141,15.5307,15.5141,15.5307,7200.0
2012-10-23 13:25:00,18.75,18.75,18.74,18.74,15600.0,15.5307,15.5307,15.5224,15.5224,15600.0
2012-10-23 13:30:00,18.74,18.76,18.74,18.76,5200.0,15.5224,15.539,15.5224,15.539,5200.0
2012-10-23 13:35:00,18.75,18.75,18.75,18.75,4800.0,15.5307,15.5307,15.5307,15.5307,4800.0
2012-10-23 13:40:00,18.75,18.75,18.74,18.74,4400.0,15.5307,15.5307,15.5224,15.5224,4400.0
2012-10-23 13:45:00,18.74,18.74,18.72,18.72,17200.0,15.5224,15.5224,15.5059,15.5059,17200.0
2012-10-23 13:50:00,18.73,18.74,18.73,18.74,6000.0,15.5141,15.5224,15.5141,15.5224,6000.0
2012-10-23 13:55:00,18.74,18.75,18.72,18.75,10400.0,15.5224,15.5307,15.5059,15.5307,10400.0
2012-10-23 14:00:00,18.75,18.78,18.75,18.78,9200.0,15.5307,15.5556,15.5307,15.5556,9200.0
2012-10-23 14:05:00,18.76,18.77,18.75,18.77,16000.0,15.539,15.5473,15.5307,15.5473,16000.0
2012-10-23 14:10:00,18.77,18.77,18.74,18.74,26800.0,15.5473,15.5473,15.5224,15.5224,26800.0
2012-10-23 14:15:00,18.76,18.76,18.75,18.75,5200.0,15.539,15.539,15.5307,15.5307,5200.0
2012-10-23 14:20:00,18.75,18.77,18.75,18.77,9200.0,15.5307,15.5473,15.5307,15.5473,9200.0
2012-10-23 14:25:00,18.77,18.78,18.76,18.76,6400.0,15.5473,15.5556,15.539,15.539,6400.0
2012-10-23 14:30:00,18.76,18.76,18.75,18.75,8800.0,15.539,15.539,15.5307,15.5307,8800.0
2012-10-23 14:35:00,18.75,18.78,18.75,18.78,10800.0,15.5307,15.5556,15.5307,15.5556,10800.0
2012-10-23 14:40:00,18.77,18.8,18.77,18.79,19200.0,15.5473,15.5721,15.5473,15.5638,19200.0
2012-10-23 14:45:00,18.79,18.82,18.79,18.81,12000.0,15.5638,15.5887,15.5638,15.5804,12000.0
2012-10-23 14:50:00,18.81,18.81,18.79,18.79,25200.0,15.5804,15.5804,15.5638,15.5638,25200.0
2012-10-23 14:55:00,18.8,18.81,18.8,18.81,5600.0,15.5721,15.5804,15.5721,15.5804,5600.0
2012-10-23 15:00:00,18.81,18.82,18.8,18.8,17600.0,15.5804,15.5887,15.5721,15.5721,17600.0
2012-10-23 15:05:00,18.8,18.8,18.78,18.79,34000.0,15.5721,15.5721,15.5556,15.5638,34000.0
2012-10-23 15:10:00,18.8,18.81,18.8,18.8,12800.0,15.5721,15.5804,15.5721,15.5721,12800.0
2012-10-23 15:15:00,18.8,18.81,18.8,18.81,5200.0,15.5721,15.5804,15.5721,15.5804,5200.0
2012-10-23 15:20:00,18.82,18.82,18.79,18.81,27200.0,15.5887,15.5887,15.5638,15.5804,27200.0
2012-10-23 15:25:00,18.81,18.81,18.78,18.78,26000.0,15.5804,15.5804,15.5556,15.5556,26000.0
2012-10-23 15:30:00,18.78,18.79,18.77,18.79,39600.0,15.5556,15.5638,15.5473,15.5638,39600.0
2012-10-23 15:35:00,18.79,18.8,18.76,18.77,24800.0,15.5638,15.5721,15.539,15.5473,24800.0
2012-10-23 15:40:00,18.76,18.76,18.75,18.75,30400.0,15.539,15.539,15.5307,15.5307,30400.0
2012-10-23 15:45:00,18.76,18.79,18.75,18.78,20800.0,15.539,15.5638,15.5307,15.5556,20800.0
2012-10-23 15:50:00,18.78,18.8,18.78,18.8,32400.0,15.5556,15.5721,15.5556,15.5721,32400.0
2012-10-23 15:55:00,18.8,18.81,18.79,18.8,41600.0,15.5721,15.5804,15.5638,15.5721,41600.0
2012-10-24 09:30:00,18.87,18.89,18.87,18.88,50800.0,15.6301,15.6467,15.6301,15.6384,50800.0
2012-10-24 09:35:00,18.87,18.87,18.82,18.82,8800.0,15.6301,15.6301,15.5887,15.5887,8800.0
2012-10-24 09:40:00,18.83,18.83,18.78,18.79,13600.0,15.597,15.597,15.5556,15.5638,13600.0
2012-10-24 09:45:00,18.79,18.8,18.76,18.77,16000.0,15.5638,15.5721,15.539,15.5473,16000.0
2012-10-24 09:50:00,18.76,18.76,18.74,18.75,34800.0,15.539,15.539,15.5224,15.5307,34800.0
2012-10-24 09:55:00,18.77,18.78,18.77,18.78,4000.0,15.5473,15.5556,15.5473,15.5556,4000.0
2012-10-24 10:00:00,18.78,18.79,18.74,18.76,16800.0,15.5556,15.5638,15.5224,15.539,16800.0
2012-10-24 10:05:00,18.75,18.75,18.7,18.7,48000.0,15.5307,15.5307,15.4893,15.4893,48000.0
2012-10-24 10:10:00,18.7,18.73,18.7,18.72,13600.0,15.4893,15.5141,15.4893,15.5059,13600.0
2012-10-24 10:15:00,18.73,18.75,18.72,18.74,11600.0,15.5141,15.5307,15.5059,15.5224,11600.0
2012-10-24 10:20:00,18.74,18.76,18.73,18.74,9200.0,15.5224,15.539,15.5141,15.5224,9200.0
2012-10-24 10:25:00,18.74,18.75,18.72,18.73,5600.0,15.5224,15.5307,15.5059,15.5141,5600.0
2012-10-24 10:30:00,18.72,18.77,18.72,18.75,4800.0,15.5059,15.5473,15.5059,15.5307,4800.0
2012-10-24 10:35:00,18.77,18.77,18.74,18.75,18400.0,15.5473,15.5473,15.5224,15.5307,18400.0
2012-10-24 10:40:00,18.75,18.79,18.75,18.79,33200.0,15.5307,15.5638,15.5307,15.5638,33200.0
2012-10-24 10:45:00,18.79,18.8,18.77,18.77,15200.0,15.5638,15.5721,15.5473,15.5473,15200.0
2012-10-24 10:50:00,18.78,18.78,18.75,18.75,19600.0,15.5556,15.5556,15.5307,15.5307,19600.0
2012-10-24 10:55:00,18.75,18.76,18.75,18.75,15600.0,15.5307,15.539,15.5307,15.5307,15600.0
2012-10-24 11:00:00,18.76,18.79,18.76,18.78,16000.0,15.539,15.5638,15.539,15.5556,16000.0
2012-10-24 11:05:00,18.78,18.78,18.75,18.76,15600.0,15.5556,15.5556,15.5307,15.539,15600.0
2012-10-24 11:10:00,18.76,18.76,18.73,18.74,104000.0,15.539,15.539,15.5141,15.5224,104000.0
2012-10-24 11:15:00,18.73,18.74,18.73,18.74,32400.0,15.5141,15.5224,15.5141,15.5224,32400.0
2012-10-24 11:20:00,18.73,18.75,18.73,18.75,22400.0,15.5141,15.5307,15.5141,15.5307,22400.0
2012-10-24 11:25:00,18.75,18.75,18.74,18.75,8800.0,15.5307,15.5307,15.5224,15.5307,8800.0
2012-10-24 11:30:00,18.76,18.77,18.76,18.76,5200.0,15.539,15.5473,15.539,15.539,5200.0
2012-10-24 11:35:00,18.74,18.75,18.74,18.74,21200.0,15.5224,15.5307,15.5224,15.5224,21200.0
2012-10-24 11:40:00,18.74,18.75,18.74,18.75,8000.0,15.5224,15.5307,15.5224,15.5307,8000.0
2012-10-24 11:45:00,18.73,18.73,18.72,18.72,36800.0,15.5141,15.5141,15.5059,15.5059,36800.0
2012-10-24 11:50:00,18.72,18.73,18.72,18.72,38000.0,15.5059,15.5141,15.5059,15.5059,38000.0
2012-10-24 11:55:00,18.72,18.72,18.71,18.71,36800.0,15.5059,15.5059,15.4976,15.4976,36800.0
2012-10-24 12:00:00,18.71,18.73,18.71,18.72,62400.0,15.4976,15.5141,15.4976,15.5059,62400.0
2012-10-24 12:05:00,18.72,18.72,18.71,18.72,88800.0,15.5059,15.5059,15.4976,15.5059,88800.0
2012-10-24 12:10:00,18.72,18.73,18.72,18.73,8800.0,15.5059,15.5141,15.5059,15.5141,8800.0
2012-10-24 12:15:00,18.73,18.73,18.72,18.73,4800.0,15.5141,15.5141,15.5059,15.5141,4800.0
2012-10-24 12:20:00,18.72,18.72,18.72,18.72,10800.0,15.5059,15.5059,15.5059,15.5059,10800.0
2012-10-24 12:25:00,18.72,18.73,18.71,18.73,9200.0,15.5059,15.5141,15.4976,15.5141,9200.0
2012-10-24 12:30:00,18.73,18.74,18.73,18.74,9200.0,15.5141,15.5224,15.5141,15.5224,9200.0
2012-10-24 12:35:00,18.75,18.75,18.75,18.75,1200.0,15.5307,15.5307,15.5307,15.5307,1200.0
2012-10-24 12:40:00,18.75,18.77,18.75,18.77,89200.0,15.5307,15.5473,15.5307,15.5473,89200.0
2012-10-24 12:45:00,18.78,18.78,18.76,18.77,52800.0,15.5556,15.5556,15.539,15.5473,52800.0
2012-10-24 12:50:00,18.77,18.77,18.77,18.77,34400.0,15.5473,15.5473,15.5473,15.5473,34400.0
2012-10-24 12:55:00,18.77,18.77,18.77,18.77,6000.0,15.5473,15.5473,15.5473,15.5473,6000.0
2012-10-24 13:00:00,18.77,18.77,18.77,18.77,13200.0,15.5473,15.5473,15.5473,15.5473,13200.0
2012-10-24 13:05:00,18.77,18.77,18.77,18.77,10000.0,15.5473,15.5473,15.5473,15.5473,10000.0
2012-10-24 13:10:00,18.76,18.76,18.74,18.74,5600.0,15.539,15.539,15.5224,15.5224,5600.0
2012-10-24 13:15:00,18.74,18.75,18.74,18.74,5600.0,15.5224,15.5307,15.5224,15.5224,5600.0
2012-10-24 13:20:00,18.75,18.75,18.74,18.75,7600.0,15.5307,15.5307,15.5224,15.5307,7600.0
2012-10-24 13:25:00,18.75,18.76,18.75,18.75,49600.0,15.5307,15.539,15.5307,15.5307,49600.0
2012-10-24 13:30:00,18.75,18.75,18.74,18.74,7200.0,15.5307,15.5307,15.5224,15.5224,7200.0
2012-10-24 13:35:00,18.74,18.75,18.74,18.75,10800.0,15.5224,15.5307,15.5224,15.5307,10800.0
2012-10-24 13:40:00,18.75,18.75,18.75,18.75,1600.0,15.5307,15.5307,15.5307,15.5307,1600.0
2012-10-24 13:45:00,18.75,18.76,18.75,18.76,7200.0,15.5307,15.539,15.5307,15.539,7200.0
2012-10-24 13:50:00,18.75,18.76,18.75,18.76,6000.0,15.5307,15.539,15.5307,15.539,6000.0
2012-10-24 13:55:00,18.76,18.76,18.75,18.75,77200.0,15.539,15.539,15.5307,15.5307,77200.0
2012-10-24 14:00:00,18.75,18.76,18.75,18.75,10400.0,15.5307,15.539,15.5307,15.5307,10400.0
2012-10-24 14:05:00,18.75,18.76,18.75,18.75,80000.0,15.5307,15.539,15.5307,15.5307,80000.0
2012-10-24 14:10:00,18.75,18.77,18.75,18.75,53600.0,15.5307,15.5473,15.5307,15.5307,53600.0
2012-10-24 14:15:00,18.75,18.77,18.71,18.75,82000.0,15.5307,15.5473,15.4976,15.5307,82000.0
2012-10-24 14:20:00,18.75,18.77,18.73,18.74,28400.0,15.5307,15.5473,15.5141,15.5224,28400.0
2012-10-24 14:25:00,18.74,18.77,18.74,18.75,29200.0,15.5224,15.5473,15.5224,15.5307,29200.0
2012-10-24 14:30:00,18.76,18.76,18.74,18.74,146400.0,15.539,15.539,15.5224,15.5224,146400.0
2012-10-24 14:35:00,18.74,18.75,18.74,18.75,14400.0,15.5224,15.5307,15.5224,15.5307,14400.0
2012-10-24 14:40:00,18.74,18.76,18.73,18.75,28400.0,15.5224,15.539,15.5141,15.5307,28400.0
2012-10-24 14:45:00,18.75,18.75,18.73,18.74,9200.0,15.5307,15.5307,15.5141,15.5224,9200.0
2012-10-24 14:50:00,18.75,18.75,18.74,18.74,39600.0,15.5307,15.5307,15.5224,15.5224,39600.0
2012-10-24 14:55:00,18.74,18.75,18.74,18.74,16000.0,15.5224,15.5307,15.5224,15.5224,16000.0
2012-10-24 15:00:00,18.74,18.75,18.72,18.73,58400.0,15.5224,15.5307,15.5059,15.5141,58400.0
2012-10-24 15:05:00,18.73,18.73,18.72,18.73,14800.0,15.5141,15.5141,15.5059,15.5141,14800.0
2012-10-24 15:10:00,18.73,18.74,18.71,18.71,38400.0,15.5141,15.5224,15.4976,15.4976,38400.0
2012-10-24 15:15:00,18.71,18.72,18.7,18.71,41600.0,15.4976,15.5059,15.4893,15.4976,41600.0
2012-10-24 15:20:00,18.72,18.72,18.69,18.71,92400.0,15.5059,15.5059,15.481,15.4976,92400.0
2012-10-24 15:25:00,18.71,18.71,18.7,18.71,46000.0,15.4976,15.4976,15.4893,15.4976,46000.0
2012-10-24 15:30:00,18.72,18.72,18.7,18.7,31600.0,15.5059,15.5059,15.4893,15.4893,31600.0
2012-10-24 15:35:00,18.71,18.71,18.7,18.7,32000.0,15.4976,15.4976,15.4893,15.4893,32000.0
2012-10-24 15:40:00,18.7,18.7,18.68,18.69,60800.0,15.4893,15.4893,15.4727,15.481,60800.0
2012-10-24 15:45:00,18.69,18.7,18.68,18.7,24000.0,15.481,15.4893,15.4727,15.4893,24000.0
2012-10-24 15:50:00,18.7,18.71,18.69,18.71,40000.0,15.4893,15.4976,15.481,15.4976,40000.0
2012-10-24 15:55:00,18.71,18.74,18.71,18.74,37600.0,15.4976,15.5224,15.4976,15.5224,37600.0
2012-10-25 09:30:00,18.91,18.95,18.89,18.95,92800.0,15.6632,15.6964,15.6467,15.6964,92800.0
2012-10-25 09:35:00,18.95,18.95,18.9,18.9,159600.0,15.6964,15.6964,15.655,15.655,159600.0
2012-10-25 09:40:00,18.9,18.9,18.89,18.9,7200.0,15.655,15.655,15.6467,15.655,7200.0
2012-10-25 09:45:00,18.9,18.9,18.86,18.86,92000.0,15.655,15.655,15.6218,15.6218,92000.0
2012-10-25 09:50:00,18.86,18.86,18.83,18.83,24800.0,15.6218,15.6218,15.597,15.597,24800.0
2012-10-25 09:55:00,18.84,18.85,18.84,18.84,40800.0,15.6053,15.6135,15.6053,15.6053,40800.0
2012-10-25 10:00:00,18.84,18.84,18.8,18.81,27600.0,15.6053,15.6053,15.5721,15.5804,27600.0
2012-10-25 10:05:00,18.82,18.83,18.82,18.82,18800.0,15.5887,15.597,15.5887,15.5887,18800.0
2012-10-25 10:10:00,18.83,18.84,18.83,18.84,17200.0,15.597,15.6053,15.597,15.6053,17200.0
2012-10-25 10:15:00,18.83,18.83,18.81,18.81,1600.0,15.597,15.597,15.5804,15.5804,1600.0
2012-10-25 10:20:00,18.84,18.84,18.83,18.84,3600.0,15.6053,15.6053,15.597,15.6053,3600.0
2012-10-25 10:25:00,18.82,18.82,18.78,18.79,15200.0,15.5887,15.5887,15.5556,15.5638,15200.0
2012-10-25 10:30:00,18.77,18.78,18.76,18.77,46400.0,15.5473,15.5556,15.539,15.5473,46400.0
2012-10-25 10:35:00,18.77,18.78,18.75,18.75,8400.0,15.5473,15.5556,15.5307,15.5307,8400.0
2012-10-25 10:40:00,18.75,18.76,18.75,18.76,26800.0,15.5307,15.539,15.5307,15.539,26800.0
2012-10-25 10:45:00,18.74,18.74,18.72,18.72,34000.0,15.5224,15.5224,15.5059,15.5059,34000.0
2012-10-25 10:50:00,18.72,18.72,18.69,18.72,119600.0,15.5059,15.5059,15.481,15.5059,119600.0
2012-10-25 10:55:00,18.72,18.75,18.72,18.75,104400.0,15.5059,15.5307,15.5059,15.5307,104400.0
2012-10-25 11:00:00,18.75,18.76,18.75,18.76,22800.0,15.5307,15.539,15.5307,15.539,22800.0
2012-10-25 11:05:00,18.76,18.77,18.75,18.77,31600.0,15.539,15.5473,15.5307,15.5473,31600.0
2012-10-25 11:10:00,18.77,18.77,18.76,18.76,17200.0,15.5473,15.5473,15.539,15.539,17200.0
2012-10-25 11:15:00,18.76,18.78,18.75,18.78,25200.0,15.539,15.5556,15.5307,15.5556,25200.0
2012-10-25 11:20:00,18.78,18.78,18.75,18.75,800.0,15.5556,15.5556,15.5307,15.5307,800.0
2012-10-25 11:25:00,18.74,18.74,18.72,18.72,7200.0,15.5224,15.5224,15.5059,15.5059,7200.0
2012-10-25 11:30:00,18.73,18.73,18.72,18.72,7600.0,15.5141,15.5141,15.5059,15.5059,7600.0
2012-10-25 11:35:00,18.72,18.72,18.69,18.69,15200.0,15.5059,15.5059,15.481,15.481,15200.0
2012-10-25 11:40:00,18.69,18.71,18.69,18.7,9600.0,15.481,15.4976,15.481,15.4893,9600.0
2012-10-25 11:45:00,18.7,18.71,18.68,18.7,45600.0,15.4893,15.4976,15.4727,15.4893,45600.0
2012-10-25 11:50:00,18.67,18.7,18.67,18.7,10400.0,15.4644,15.4893,15.4644,15.4893,10400.0
2012-10-25 11:55:00,18.7,18.71,18.7,18.71,4000.0,15.4893,15.4976,15.4893,15.4976,4000.0
2012-10-25 12:00:00,18.71,18.71,18.69,18.69,5200.0,15.4976,15.4976,15.481,15.481,5200.0
2012-10-25 12:05:00,18.69,18.71,18.68,18.71,11600.0,15.481,15.4976,15.4727,15.4976,11600.0
2012-10-25 12:10:00,18.72,18.72,18.69,18.7,4400.0,15.5059,15.5059,15.481,15.4893,4400.0
2012-10-25 12:15:00,18.68,18.69,18.68,18.69,5600.0,15.4727,15.481,15.4727,15.481,5600.0
2012-10-25 12:20:00,18.69,18.69,18.69,18.69,1600.0,15.481,15.481,15.481,15.481,1600.0
2012-10-25 12:25:00,18.71,18.71,18.7,18.7,4000.0,15.4976,15.4976,15.4893,15.4893,4000.0
2012-10-25 12:30:00,18.71,18.71,18.69,18.7,3200.0,15.4976,15.4976,15.481,15.4893,3200.0
2012-10-25 12:35:00,18.7,18.72,18.7,18.72,6400.0,15.4893,15.5059,15.4893,15.5059,6400.0
2012-10-25 12:40:00,18.69,18.69,18.69,18.69,3600.0,15.481,15.481,15.481,15.481,3600.0
2012-10-25 12:45:00,18.69,18.72,18.68,18.72,7200.0,15.481,15.5059,15.4727,15.5059,7200.0
2012-10-25 12:50:00,18.73,18.73,18.72,18.72,10400.0,15.5141,15.5141,15.5059,15.5059,10400.0
2012-10-25 12:55:00,18.73,18.75,18.72,18.75,16000.0,15.5141,15.5307,15.5059,15.5307,16000.0
2012-10-25 13:00:00,18.76,18.77,18.76,18.77,6800.0,15.539,15.5473,15.539,15.5473,6800.0
2012-10-25 13:05:00,18.77,18.77,18.75,18.75,10800.0,15.5473,15.5473,15.5307,15.5307,10800.0
2012-10-25 13:10:00,18.75,18.75,18.75,18.75,2400.0,15.5307,15.5307,15.5307,15.5307,2400.0
2012-10-25 13:15:00,18.76,18.77,18.74,18.74,5600.0,15.539,15.5473,15.5224,15.5224,5600.0
2012-10-25 13:20:00,18.74,18.74,18.74,18.74,0.0,15.5224,15.5224,15.5224,15.5224,0.0
2012-10-25 13:25:00,18.75,18.79,18.75,18.79,20400.0,15.5307,15.5638,15.5307,15.5638,20400.0
2012-10-25 13:30:00,18.78,18.79,18.77,18.77,3600.0,15.5556,15.5638,15.5473,15.5473,3600.0
2012-10-25 13:35:00,18.76,18.78,18.76,18.77,15600.0,15.539,15.5556,15.539,15.5473,15600.0
2012-10-25 13:40:00,18.77,18.78,18.77,18.78,5600.0,15.5473,15.5556,15.5473,15.5556,5600.0
2012-10-25 13:45:00,18.78,18.79,18.78,18.78,4000.0,15.5556,15.5638,15.5556,15.5556,4000.0
2012-10-25 13:50:00,18.78,18.78,18.77,18.78,2800.0,15.5556,15.5556,15.5473,15.5556,2800.0
2012-10-25 13:55:00,18.78,18.78,18.77,18.78,7600.0,15.5556,15.5556,15.5473,15.5556,7600.0
2012-10-25 14:00:00,18.79,18.79,18.77,18.77,4400.0,15.5638,15.5638,15.5473,15.5473,4400.0
2012-10-25 14:05:00,18.77,18.78,18.77,18.78,34400.0,15.5473,15.5556,15.5473,15.5556,34400.0
2012-10-25 14:10:00,18.77,18.77,18.76,18.76,10000.0,15.5473,15.5473,15.539,15.539,10000.0
2012-10-25 14:15:00,18.76,18.76,18.74,18.75,14400.0,15.539,15.539,15.5224,15.5307,14400.0
2012-10-25 14:20:00,18.75,18.77,18.75,18.77,8400.0,15.5307,15.5473,15.5307,15.5473,8400.0
2012-10-25 14:25:00,18.77,18.77,18.75,18.76,11600.0,15.5473,15.5473,15.5307,15.539,11600.0
2012-10-25 14:30:00,18.77,18.78,18.77,18.78,7600.0,15.5473,15.5556,15.5473,15.5556,7600.0
2012-10-25 14:35:00,18.78,18.78,18.78,18.78,5200.0,15.5556,15.5556,15.5556,15.5556,5200.0
2012-10-25 14:40:00,18.79,18.81,18.78,18.81,23200.0,15.5638,15.5804,15.5556,15.5804,23200.0
2012-10-25 14:45:00,18.81,18.81,18.79,18.8,68400.0,15.5804,15.5804,15.5638,15.5721,68400.0
2012-10-25 14:50:00,18.79,18.79,18.78,18.78,3600.0,15.5638,15.5638,15.5556,15.5556,3600.0
2012-10-25 14:55:00,18.79,18.79,18.77,18.78,31200.0,15.5638,15.5638,15.5473,15.5556,31200.0
2012-10-25 15:00:00,18.78,18.78,18.77,18.78,4000.0,15.5556,15.5556,15.5473,15.5556,4000.0
2012-10-25 15:05:00,18.78,18.78,18.74,18.75,12000.0,15.5556,15.5556,15.5224,15.5307,12000.0
2012-10-25 15:10:00,18.75,18.76,18.74,18.76,9600.0,15.5307,15.539,15.5224,15.539,9600.0
2012-10-25 15:15:00,18.77,18.78,18.75,18.75,12000.0,15.5473,15.5556,15.5307,15.5307,12000.0
2012-10-25 15:20:00,18.75,18.76,18.74,18.75,11200.0,15.5307,15.539,15.5224,15.5307,11200.0
2012-10-25 15:25:00,18.75,18.76,18.75,18.75,22800.0,15.5307,15.539,15.5307,15.5307,22800.0
2012-10-25 15:30:00,18.76,18.76,18.75,18.75,12000.0,15.539,15.539,15.5307,15.5307,12000.0
2012-10-25 15:35:00,18.75,18.75,18.74,18.74,8400.0,15.5307,15.5307,15.5224,15.5224,8400.0
2012-10-25 15:40:00,18.75,18.76,18.75,18.76,16800.0,15.5307,15.539,15.5307,15.539,16800.0
2012-10-25 15:45:00,18.76,18.76,18.74,18.75,9200.0,15.539,15.539,15.5224,15.5307,9200.0
2012-10-25 15:50:00,18.75,18.77,18.75,18.77,120400.0,15.5307,15.5473,15.5307,15.5473,120400.0
2012-10-25 15:55:00,18.77,18.8,18.77,18.8,217200.0,15.5473,15.5721,15.5473,15.5721,217200.0
2012-10-26 09:30:00,18.79,18.82,18.78,18.79,116400.0,15.5638,15.5887,15.5556,15.5638,116400.0
2012-10-26 09:35:00,18.81,18.86,18.81,18.86,40400.0,15.5804,15.6218,15.5804,15.6218,40400.0
2012-10-26 09:40:00,18.86,18.89,18.86,18.86,26800.0,15.6218,15.6467,15.6218,15.6218,26800.0
2012-10-26 09:45:00,18.84,18.85,18.84,18.85,7600.0,15.6053,15.6135,15.6053,15.6135,7600.0
2012-10-26 09:50:00,18.84,18.85,18.81,18.81,33600.0,15.6053,15.6135,15.5804,15.5804,33600.0
2012-10-26 09:55:00,18.8,18.82,18.73,18.73,119200.0,15.5721,15.5887,15.5141,15.5141,119200.0
2012-10-26 10:00:00,18.74,18.75,18.71,18.74,70800.0,15.5224,15.5307,15.4976,15.5224,70800.0
2012-10-26 10:05:00,18.74,18.77,18.73,18.74,84400.0,15.5224,15.5473,15.5141,15.5224,84400.0
2012-10-26 10:10:00,18.74,18.78,18.72,18.77,109600.0,15.5224,15.5556,15.5059,15.5473,109600.0
2012-10-26 10:15:00,18.77,18.8,18.76,18.76,96000.0,15.5473,15.5721,15.539,15.539,96000.0
2012-10-26 10:20:00,18.77,18.78,18.74,18.75,116400.0,15.5473,15.5556,15.5224,15.5307,116400.0
2012-10-26 10:25:00,18.75,18.75,18.71,18.71,62800.0,15.5307,15.5307,15.4976,15.4976,62800.0
2012-10-26 10:30:00,18.71,18.73,18.7,18.71,86800.0,15.4976,15.5141,15.4893,15.4976,86800.0
2012-10-26 10:35:00,18.71,18.73,18.7,18.73,110000.0,15.4976,15.5141,15.4893,15.5141,110000.0
2012-10-26 10:40:00,18.73,18.74,18.71,18.72,100400.0,15.5141,15.5224,15.4976,15.5059,100400.0
2012-10-26 10:45:00,18.72,18.73,18.68,18.68,106800.0,15.5059,15.5141,15.4727,15.4727,106800.0
2012-10-26 10:50:00,18.68,18.69,18.65,18.67,89200.0,15.4727,15.481,15.4479,15.4644,89200.0
2012-10-26 10:55:00,18.67,18.68,18.67,18.68,92400.0,15.4644,15.4727,15.4644,15.4727,92400.0
2012-10-26 11:00:00,18.68,18.68,18.65,18.66,99200.0,15.4727,15.4727,15.4479,15.4562,99200.0
2012-10-26 11:05:00,18.66,18.69,18.66,18.67,104400.0,15.4562,15.481,15.4562,15.4644,104400.0
2012-10-26 11:10:00,18.67,18.68,18.66,18.66,96800.0,15.4644,15.4727,15.4562,15.4562,96800.0
2012-10-26 11:15:00,18.66,18.68,18.66,18.68,56000.0,15.4562,15.4727,15.4562,15.4727,56000.0
2012-10-26 11:20:00,18.68,18.68,18.65,18.66,138400.0,15.4727,15.4727,15.4479,15.4562,138400.0
2012-10-26 11:25:00,18.67,18.69,18.66,18.68,95600.0,15.4644,15.481,15.4562,15.4727,95600.0
2012-10-26 11:30:00,18.68,18.7,18.67,18.68,105600.0,15.4727,15.4893,15.4644,15.4727,105600.0
2012-10-26 11:35:00,18.68,18.69,18.67,18.68,109600.0,15.4727,15.481,15.4644,15.4727,109600.0
2012-10-26 11:40:00,18.69,18.69,18.67,18.67,88400.0,15.481,15.481,15.4644,15.4644,88400.0
2012-10-26 11:45:00,18.67,18.67,18.65,18.65,103600.0,15.4644,15.4644,15.4479,15.4479,103600.0
2012-10-26 11:50:00,18.66,18.66,18.64,18.65,102400.0,15.4562,15.4562,15.4396,15.4479,102400.0
2012-10-26 11:55:00,18.65,18.66,18.64,18.64,94800.0,15.4479,15.4562,15.4396,15.4396,94800.0
2012-10-26 12:00:00,18.64,18.64,18.61,18.62,56800.0,15.4396,15.4396,15.4147,15.423,56800.0
2012-10-26 12:05:00,18.62,18.62,18.59,18.61,52000.0,15.423,15.423,15.3982,15.4147,52000.0
2012-10-26 12:10:00,18.61,18.63,18.61,18.61,11600.0,15.4147,15.4313,15.4147,15.4147,11600.0
2012-10-26 12:15:00,18.62,18.62,18.61,18.61,8800.0,15.423,15.423,15.4147,15.4147,8800.0
2012-10-26 12:20:00,18.61,18.62,18.61,18.61,9600.0,15.4147,15.423,15.4147,15.4147,9600.0
2012-10-26 12:25:00,18.61,18.63,18.6,18.63,31600.0,15.4147,15.4313,15.4065,15.4313,31600.0
2012-10-26 12:30:00,18.63,18.63,18.59,18.6,97200.0,15.4313,15.4313,15.3982,15.4065,97200.0
2012-10-26 12:35:00,18.6,18.61,18.59,18.6,35200.0,15.4065,15.4147,15.3982,15.4065,35200.0
2012-10-26 12:40:00,18.61,18.63,18.61,18.61,20800.0,15.4147,15.4313,15.4147,15.4147,20800.0
2012-10-26 12:45:00,18.62,18.62,18.61,18.61,8400.0,15.423,15.423,15.4147,15.4147,8400.0
2012-10-26 12:50:00,18.61,18.62,18.61,18.62,5600.0,15.4147,15.423,15.4147,15.423,5600.0
2012-10-26 12:55:00,18.62,18.65,18.62,18.65,14400.0,15.423,15.4479,15.423,15.4479,14400.0
2012-10-26 13:00:00,18.64,18.64,18.62,18.63,26400.0,15.4396,15.4396,15.423,15.4313,26400.0
2012-10-26 13:05:00,18.62,18.64,18.62,18.63,17600.0,15.423,15.4396,15.423,15.4313,17600.0
2012-10-26 13:10:00,18.63,18.65,18.63,18.63,10400.0,15.4313,15.4479,15.4313,15.4313,10400.0
2012-10-26 13:15:00,18.63,18.63,18.62,18.63,28800.0,15.4313,15.4313,15.423,15.4313,28800.0
2012-10-26 13:20:00,18.63,18.63,18.62,18.62,18800.0,15.4313,15.4313,15.423,15.423,18800.0
2012-10-26 13:25:00,18.62,18.64,18.61,18.64,21200.0,15.423,15.4396,15.4147,15.4396,21200.0
2012-10-26 13:30:00,18.65,18.69,18.64,18.68,82000.0,15.4479,15.481,15.4396,15.4727,82000.0
2012-10-26 13:35:00,18.68,18.7,18.68,18.69,54400.0,15.4727,15.4893,15.4727,15.481,54400.0
2012-10-26 13:40:00,18.68,18.69,18.68,18.69,26800.0,15.4727,15.481,15.4727,15.481,26800.0
2012-10-26 13:45:00,18.69,18.7,18.68,18.68,26800.0,15.481,15.4893,15.4727,15.4727,26800.0
2012-10-26 13:50:00,18.68,18.68,18.67,18.68,13200.0,15.4727,15.4727,15.4644,15.4727,13200.0
2012-10-26 13:55:00,18.69,18.69,18.67,18.68,17200.0,15.481,15.481,15.4644,15.4727,17200.0
2012-10-26 14:00:00,18.68,18.68,18.67,18.67,6400.0,15.4727,15.4727,15.4644,15.4644,6400.0
2012-10-26 14:05:00,18.68,18.68,18.67,18.68,24800.0,15.4727,15.4727,15.4644,15.4727,24800.0
2012-10-26 14:10:00,18.68,18.69,18.67,18.67,27200.0,15.4727,15.481,15.4644,15.4644,27200.0
2012-10-26 14:15:00,18.67,18.68,18.67,18.68,6000.0,15.4644,15.4727,15.4644,15.4727,6000.0
2012-10-26 14:20:00,18.68,18.68,18.67,18.67,14400.0,15.4727,15.4727,15.4644,15.4644,14400.0
2012-10-26 14:25:00,18.67,18.7,18.67,18.7,41600.0,15.4644,15.4893,15.4644,15.4893,41600.0
2012-10-26 14:30:00,18.69,18.73,18.69,18.73,61600.0,15.481,15.5141,15.481,15.5141,61600.0
2012-10-26 14:35:00,18.73,18.73,18.72,18.72,54400.0,15.5141,15.5141,15.5059,15.5059,54400.0
2012-10-26 14:40:00,18.72,18.72,18.7,18.7,15200.0,15.5059,15.5059,15.4893,15.4893,15200.0
2012-10-26 14:45:00,18.7,18.7,18.69,18.69,25600.0,15.4893,15.4893,15.481,15.481,25600.0
2012-10-26 14:50:00,18.69,18.72,18.69,18.71,12800.0,15.481,15.5059,15.481,15.4976,12800.0
2012-10-26 14:55:00,18.71,18.72,18.7,18.71,33200.0,15.4976,15.5059,15.4893,15.4976,33200.0
2012-10-26 15:00:00,18.71,18.73,18.71,18.72,34400.0,15.4976,15.5141,15.4976,15.5059,34400.0
2012-10-26 15:05:00,18.73,18.73,18.72,18.73,18000.0,15.5141,15.5141,15.5059,15.5141,18000.0
2012-10-26 15:10:00,18.73,18.76,18.73,18.75,56000.0,15.5141,15.539,15.5141,15.5307,56000.0
2012-10-26 15:15:00,18.75,18.75,18.73,18.74,34400.0,15.5307,15.5307,15.5141,15.5224,34400.0
2012-10-26 15:20:00,18.74,18.75,18.74,18.75,18800.0,15.5224,15.5307,15.5224,15.5307,18800.0
2012-10-26 15:25:00,18.75,18.75,18.74,18.75,30000.0,15.5307,15.5307,15.5224,15.5307,30000.0
2012-10-26 15:30:00,18.75,18.75,18.74,18.74,12400.0,15.5307,15.5307,15.5224,15.5224,12400.0
2012-10-26 15:35:00,18.74,18.74,18.71,18.71,36000.0,15.5224,15.5224,15.4976,15.4976,36000.0
2012-10-26 15:40:00,18.71,18.73,18.71,18.71,26400.0,15.4976,15.5141,15.4976,15.4976,26400.0
2012-10-26 15:45:00,18.72,18.72,18.69,18.69,54000.0,15.5059,15.5059,15.481,15.481,54000.0
2012-10-26 15:50:00,18.69,18.73,18.69,18.73,69200.0,15.481,15.5141,15.481,15.5141,69200.0
2012-10-26 15:55:00,18.72,18.72,18.71,18.72,264400.0,15.5059,15.5059,15.4976,15.5059,264400.0
2012-10-31 09:30:00,18.71,18.74,18.66,18.71,114400.0,15.4976,15.5224,15.4562,15.4976,114400.0
2012-10-31 09:35:00,18.74,18.76,18.73,18.75,34800.0,15.5224,15.539,15.5141,15.5307,34800.0
2012-10-31 09:40:00,18.74,18.74,18.7,18.71,20000.0,15.5224,15.5224,15.4893,15.4976,20000.0
2012-10-31 09:45:00,18.76,18.8,18.74,18.8,9200.0,15.539,15.5721,15.5224,15.5721,9200.0
2012-10-31 09:50:00,18.8,18.84,18.8,18.82,24800.0,15.5721,15.6053,15.5721,15.5887,24800.0
2012-10-31 09:55:00,18.82,18.82,18.77,18.78,25200.0,15.5887,15.5887,15.5473,15.5556,25200.0
2012-10-31 10:00:00,18.77,18.79,18.77,18.78,49200.0,15.5473,15.5638,15.5473,15.5556,49200.0
2012-10-31 10:05:00,18.77,18.79,18.76,18.76,29200.0,15.5473,15.5638,15.539,15.539,29200.0
2012-10-31 10:10:00,18.78,18.78,18.75,18.75,30000.0,15.5556,15.5556,15.5307,15.5307,30000.0
2012-10-31 10:15:00,18.75,18.78,18.75,18.78,26400.0,15.5307,15.5556,15.5307,15.5556,26400.0
2012-10-31 10:20:00,18.78,18.8,18.77,18.8,27600.0,15.5556,15.5721,15.5473,15.5721,27600.0
2012-10-31 10:25:00,18.8,18.81,18.78,18.78,17200.0,15.5721,15.5804,15.5556,15.5556,17200.0
2012-10-31 10:30:00,18.77,18.77,18.75,18.76,24800.0,15.5473,15.5473,15.5307,15.539,24800.0
2012-10-31 10:35:00,18.76,18.78,18.75,18.75,18800.0,15.539,15.5556,15.5307,15.5307,18800.0
2012-10-31 10:40:00,18.75,18.75,18.73,18.73,63600.0,15.5307,15.5307,15.5141,15.5141,63600.0
2012-10-31 10:45:00,18.74,18.76,18.72,18.75,58800.0,15.5224,15.539,15.5059,15.5307,58800.0
2012-10-31 10:50:00,18.75,18.75,18.73,18.74,19600.0,15.5307,15.5307,15.5141,15.5224,19600.0
2012-10-31 10:55:00,18.74,18.75,18.72,18.74,26400.0,15.5224,15.5307,15.5059,15.5224,26400.0
2012-10-31 11:00:00,18.75,18.75,18.71,18.71,25600.0,15.5307,15.5307,15.4976,15.4976,25600.0
2012-10-31 11:05:00,18.71,18.72,18.71,18.71,56400.0,15.4976,15.5059,15.4976,15.4976,56400.0
2012-10-31 11:10:00,18.72,18.73,18.71,18.73,16400.0,15.5059,15.5141,15.4976,15.5141,16400.0
2012-10-31 11:15:00,18.73,18.75,18.73,18.75,17600.0,15.5141,15.5307,15.5141,15.5307,17600.0
2012-10-31 11:20:00,18.75,18.75,18.75,18.75,39200.0,15.5307,15.5307,15.5307,15.5307,39200.0
2012-10-31 11:25:00,18.75,18.75,18.74,18.75,18400.0,15.5307,15.5307,15.5224,15.5307,18400.0
2012-10-31 11:30:00,18.75,18.78,18.75,18.77,46800.0,15.5307,15.5556,15.5307,15.5473,46800.0
2012-10-31 11:35:00,18.77,18.77,18.76,18.76,14400.0,15.5473,15.5473,15.539,15.539,14400.0
2012-10-31 11:40:00,18.76,18.79,18.76,18.78,25200.0,15.539,15.5638,15.539,15.5556,25200.0
2012-10-31 11:45:00,18.78,18.79,18.75,18.76,34800.0,15.5556,15.5638,15.5307,15.539,34800.0
2012-10-31 11:50:00,18.76,18.76,18.75,18.75,66000.0,15.539,15.539,15.5307,15.5307,66000.0
2012-10-31 11:55:00,18.75,18.76,18.73,18.74,72400.0,15.5307,15.539,15.5141,15.5224,72400.0
2012-10-31 12:00:00,18.75,18.75,18.73,18.75,8800.0,15.5307,15.5307,15.5141,15.5307,8800.0
2012-10-31 12:05:00,18.74,18.74,18.73,18.73,4800.0,15.5224,15.5224,15.5141,15.5141,4800.0
2012-10-31 12:10:00,18.73,18.75,18.73,18.74,128400.0,15.5141,15.5307,15.5141,15.5224,128400.0
2012-10-31 12:15:00,18.74,18.74,18.73,18.74,21600.0,15.5224,15.5224,15.5141,15.5224,21600.0
2012-10-31 12:20:00,18.73,18.74,18.73,18.73,45600.0,15.5141,15.5224,15.5141,15.5141,45600.0
2012-10-31 12:25:00,18.73,18.74,18.71,18.71,14000.0,15.5141,15.5224,15.4976,15.4976,14000.0
2012-10-31 12:30:00,18.72,18.72,18.71,18.71,8800.0,15.5059,15.5059,15.4976,15.4976,8800.0
2012-10-31 12:35:00,18.71,18.74,18.71,18.73,32000.0,15.4976,15.5224,15.4976,15.5141,32000.0
2012-10-31 12:40:00,18.73,18.74,18.72,18.73,12800.0,15.5141,15.5224,15.5059,15.5141,12800.0
2012-10-31 12:45:00,18.72,18.73,18.72,18.73,8000.0,15.5059,15.5141,15.5059,15.5141,8000.0
2012-10-31 12:50:00,18.73,18.74,18.72,18.72,15600.0,15.5141,15.5224,15.5059,15.5059,15600.0
2012-10-31 12:55:00,18.72,18.73,18.72,18.73,12800.0,15.5059,15.5141,15.5059,15.5141,12800.0
2012-10-31 13:00:00,18.73,18.74,18.71,18.71,32400.0,15.5141,15.5224,15.4976,15.4976,32400.0
2012-10-31 13:05:00,18.72,18.72,18.7,18.71,4400.0,15.5059,15.5059,15.4893,15.4976,4400.0
2012-10-31 13:10:00,18.72,18.72,18.71,18.71,19600.0,15.5059,15.5059,15.4976,15.4976,19600.0
2012-10-31 13:15:00,18.71,18.73,18.71,18.73,1600.0,15.4976,15.5141,15.4976,15.5141,1600.0
2012-10-31 13:20:00,18.73,18.74,18.72,18.73,6400.0,15.5141,15.5224,15.5059,15.5141,6400.0
2012-10-31 13:25:00,18.73,18.74,18.73,18.74,20800.0,15.5141,15.5224,15.5141,15.5224,20800.0
2012-10-31 13:30:00,18.74,18.75,18.74,18.75,16800.0,15.5224,15.5307,15.5224,15.5307,16800.0
2012-10-31 13:35:00,18.75,18.75,18.74,18.74,8000.0,15.5307,15.5307,15.5224,15.5224,8000.0
2012-10-31 13:40:00,18.74,18.75,18.74,18.74,12000.0,15.5224,15.5307,15.5224,15.5224,12000.0
2012-10-31 13:45:00,18.74,18.75,18.73,18.74,7600.0,15.5224,15.5307,15.5141,15.5224,7600.0
2012-10-31 13:50:00,18.73,18.75,18.73,18.75,7600.0,15.5141,15.5307,15.5141,15.5307,7600.0
2012-10-31 13:55:00,18.75,18.75,18.74,18.75,43600.0,15.5307,15.5307,15.5224,15.5307,43600.0
2012-10-31 14:00:00,18.75,18.76,18.75,18.76,6800.0,15.5307,15.539,15.5307,15.539,6800.0
2012-10-31 14:05:00,18.76,18.77,18.76,18.77,11200.0,15.539,15.5473,15.539,15.5473,11200.0
2012-10-31 14:10:00,18.77,18.78,18.77,18.77,25600.0,15.5473,15.5556,15.5473,15.5473,25600.0
2012-10-31 14:15:00,18.78,18.8,18.77,18.8,19600.0,15.5556,15.5721,15.5473,15.5721,19600.0
2012-10-31 14:20:00,18.81,18.81,18.8,18.8,17200.0,15.5804,15.5804,15.5721,15.5721,17200.0
2012-10-31 14:25:00,18.8,18.81,18.79,18.8,14000.0,15.5721,15.5804,15.5638,15.5721,14000.0
2012-10-31 14:30:00,18.8,18.81,18.8,18.81,14000.0,15.5721,15.5804,15.5721,15.5804,14000.0
2012-10-31 14:35:00,18.81,18.81,18.79,18.81,19200.0,15.5804,15.5804,15.5638,15.5804,19200.0
2012-10-31 14:40:00,18.81,18.81,18.8,18.81,27200.0,15.5804,15.5804,15.5721,15.5804,27200.0
2012-10-31 14:45:00,18.8,18.82,18.8,18.81,32800.0,15.5721,15.5887,15.5721,15.5804,32800.0
2012-10-31 14:50:00,18.81,18.82,18.8,18.8,21600.0,15.5804,15.5887,15.5721,15.5721,21600.0
2012-10-31 14:55:00,18.81,18.81,18.79,18.79,28400.0,15.5804,15.5804,15.5638,15.5638,28400.0
2012-10-31 15:00:00,18.79,18.79,18.77,18.77,17200.0,15.5638,15.5638,15.5473,15.5473,17200.0
2012-10-31 15:05:00,18.78,18.79,18.78,18.79,13600.0,15.5556,15.5638,15.5556,15.5638,13600.0
2012-10-31 15:10:00,18.8,18.83,18.8,18.83,20400.0,15.5721,15.597,15.5721,15.597,20400.0
2012-10-31 15:15:00,18.83,18.85,18.83,18.84,150800.0,15.597,15.6135,15.597,15.6053,150800.0
2012-10-31 15:20:00,18.84,18.85,18.83,18.84,54800.0,15.6053,15.6135,15.597,15.6053,54800.0
2012-10-31 15:25:00,18.84,18.84,18.83,18.84,6800.0,15.6053,15.6053,15.597,15.6053,6800.0
2012-10-31 15:30:00,18.84,18.85,18.83,18.84,32400.0,15.6053,15.6135,15.597,15.6053,32400.0
2012-10-31 15:35:00,18.84,18.85,18.84,18.84,15600.0,15.6053,15.6135,15.6053,15.6053,15600.0
2012-10-31 15:40:00,18.85,18.85,18.84,18.85,48000.0,15.6135,15.6135,15.6053,15.6135,48000.0
2012-10-31 15:45:00,18.84,18.85,18.84,18.85,46000.0,15.6053,15.6135,15.6053,15.6135,46000.0
2012-10-31 15:50:00,18.85,18.86,18.84,18.84,69200.0,15.6135,15.6218,15.6053,15.6053,69200.0
2012-10-31 15:55:00,18.85,18.88,18.84,18.85,210400.0,15.6135,15.6384,15.6053,15.6135,210400.0
2012-11-01 09:30:00,18.91,18.92,18.86,18.92,76000.0,15.6632,15.6715,15.6218,15.6715,76000.0
2012-11-01 09:35:00,18.93,18.96,18.93,18.95,32000.0,15.6798,15.7047,15.6798,15.6964,32000.0
2012-11-01 09:40:00,18.96,18.97,18.93,18.94,30400.0,15.7047,15.7129,15.6798,15.6881,30400.0
2012-11-01 09:45:00,18.95,18.97,18.94,18.97,12800.0,15.6964,15.7129,15.6881,15.7129,12800.0
2012-11-01 09:50:00,18.97,19.01,18.97,19.0,46000.0,15.7129,15.7461,15.7129,15.7378,46000.0
2012-11-01 09:55:00,19.0,19.03,19.0,19.01,25600.0,15.7378,15.7626,15.7378,15.7461,25600.0
2012-11-01 10:00:00,19.02,19.06,19.02,19.04,49200.0,15.7543,15.7875,15.7543,15.7709,49200.0
2012-11-01 10:05:00,19.05,19.08,19.05,19.06,46800.0,15.7792,15.804,15.7792,15.7875,46800.0
2012-11-01 10:10:00,19.06,19.07,19.04,19.05,83200.0,15.7875,15.7958,15.7709,15.7792,83200.0
2012-11-01 10:15:00,19.05,19.09,19.05,19.08,13200.0,15.7792,15.8123,15.7792,15.804,13200.0
2012-11-01 10:20:00,19.09,19.13,19.09,19.13,145200.0,15.8123,15.8455,15.8123,15.8455,145200.0
2012-11-01 10:25:00,19.13,19.13,19.08,19.08,69600.0,15.8455,15.8455,15.804,15.804,69600.0
2012-11-01 10:30:00,19.08,19.09,19.07,19.08,31600.0,15.804,15.8123,15.7958,15.804,31600.0
2012-11-01 10:35:00,19.08,19.08,19.07,19.08,16400.0,15.804,15.804,15.7958,15.804,16400.0
2012-11-01 10:40:00,19.08,19.09,19.08,19.09,32400.0,15.804,15.8123,15.804,15.8123,32400.0
2012-11-01 10:45:00,19.1,19.11,19.09,19.09,23200.0,15.8206,15.8289,15.8123,15.8123,23200.0
2012-11-01 10:50:00,19.09,19.09,19.08,19.08,10000.0,15.8123,15.8123,15.804,15.804,10000.0
2012-11-01 10:55:00,19.08,19.08,19.07,19.08,35200.0,15.804,15.804,15.7958,15.804,35200.0
2012-11-01 11:00:00,19.08,19.09,19.07,19.09,68000.0,15.804,15.8123,15.7958,15.8123,68000.0
2012-11-01 11:05:00,19.09,19.11,19.09,19.1,32800.0,15.8123,15.8289,15.8123,15.8206,32800.0
2012-11-01 11:10:00,19.1,19.11,19.08,19.08,31200.0,15.8206,15.8289,15.804,15.804,31200.0
2012-11-01 11:15:00,19.08,19.08,19.05,19.06,23200.0,15.804,15.804,15.7792,15.7875,23200.0
2012-11-01 11:20:00,19.05,19.07,19.05,19.07,21200.0,15.7792,15.7958,15.7792,15.7958,21200.0
2012-11-01 11:25:00,19.07,19.07,19.06,19.07,22800.0,15.7958,15.7958,15.7875,15.7958,22800.0
2012-11-01 11:30:00,19.07,19.08,19.07,19.07,15200.0,15.7958,15.804,15.7958,15.7958,15200.0
2012-11-01 11:35:00,19.07,19.08,19.07,19.08,15600.0,15.7958,15.804,15.7958,15.804,15600.0
2012-11-01 11:40:00,19.08,19.09,19.08,19.09,12800.0,15.804,15.8123,15.804,15.8123,12800.0
2012-11-01 11:45:00,19.09,19.1,19.09,19.1,12400.0,15.8123,15.8206,15.8123,15.8206,12400.0
2012-11-01 11:50:00,19.1,19.1,19.08,19.08,52400.0,15.8206,15.8206,15.804,15.804,52400.0
2012-11-01 11:55:00,19.08,19.09,19.07,19.09,14800.0,15.804,15.8123,15.7958,15.8123,14800.0
2012-11-01 12:00:00,19.08,19.09,19.08,19.09,4800.0,15.804,15.8123,15.804,15.8123,4800.0
2012-11-01 12:05:00,19.09,19.09,19.08,19.08,8800.0,15.8123,15.8123,15.804,15.804,8800.0
2012-11-01 12:10:00,19.08,19.08,19.07,19.07,47200.0,15.804,15.804,15.7958,15.7958,47200.0
2012-11-01 12:15:00,19.07,19.07,19.06,19.06,68400.0,15.7958,15.7958,15.7875,15.7875,68400.0
2012-11-01 12:20:00,19.06,19.06,19.05,19.05,33200.0,15.7875,15.7875,15.7792,15.7792,33200.0
2012-11-01 12:25:00,19.05,19.05,19.04,19.05,44400.0,15.7792,15.7792,15.7709,15.7792,44400.0
2012-11-01 12:30:00,19.05,19.05,19.02,19.02,18000.0,15.7792,15.7792,15.7543,15.7543,18000.0
2012-11-01 12:35:00,19.02,19.03,19.0,19.01,30000.0,15.7543,15.7626,15.7378,15.7461,30000.0
2012-11-01 12:40:00,19.0,19.01,18.99,19.0,22000.0,15.7378,15.7461,15.7295,15.7378,22000.0
2012-11-01 12:45:00,19.0,19.01,19.0,19.01,32800.0,15.7378,15.7461,15.7378,15.7461,32800.0
2012-11-01 12:50:00,19.01,19.01,19.0,19.0,11600.0,15.7461,15.7461,15.7378,15.7378,11600.0
2012-11-01 12:55:00,19.0,19.0,18.99,18.99,31200.0,15.7378,15.7378,15.7295,15.7295,31200.0
2012-11-01 13:00:00,18.99,18.99,18.97,18.97,65200.0,15.7295,15.7295,15.7129,15.7129,65200.0
2012-11-01 13:05:00,18.98,18.98,18.98,18.98,15600.0,15.7212,15.7212,15.7212,15.7212,15600.0
2012-11-01 13:10:00,18.99,18.99,18.97,18.97,58400.0,15.7295,15.7295,15.7129,15.7129,58400.0
2012-11-01 13:15:00,18.97,18.98,18.97,18.97,22800.0,15.7129,15.7212,15.7129,15.7129,22800.0
2012-11-01 13:20:00,18.97,18.98,18.95,18.98,54800.0,15.7129,15.7212,15.6964,15.7212,54800.0
2012-11-01 13:25:00,18.97,18.97,18.96,18.96,18400.0,15.7129,15.7129,15.7047,15.7047,18400.0
2012-11-01 13:30:00,18.96,18.97,18.95,18.97,23200.0,15.7047,15.7129,15.6964,15.7129,23200.0
2012-11-01 13:35:00,18.97,18.99,18.97,18.99,7200.0,15.7129,15.7295,15.7129,15.7295,7200.0
2012-11-01 13:40:00,18.98,18.98,18.97,18.98,20800.0,15.7212,15.7212,15.7129,15.7212,20800.0
2012-11-01 13:45:00,18.98,18.99,18.98,18.99,14000.0,15.7212,15.7295,15.7212,15.7295,14000.0
2012-11-01 13:50:00,19.0,19.0,19.0,19.0,400.0,15.7378,15.7378,15.7378,15.7378,400.0
2012-11-01 13:55:00,18.99,18.99,18.98,18.98,14400.0,15.7295,15.7295,15.7212,15.7212,14400.0
2012-11-01 14:00:00,18.98,18.99,18.98,18.99,7200.0,15.7212,15.7295,15.7212,15.7295,7200.0
2012-11-01 14:05:00,18.99,18.99,18.98,18.99,22000.0,15.7295,15.7295,15.7212,15.7295,22000.0
2012-11-01 14:10:00,18.99,19.0,18.98,19.0,92400.0,15.7295,15.7378,15.7212,15.7378,92400.0
2012-11-01 14:15:00,19.0,19.01,19.0,19.01,18800.0,15.7378,15.7461,15.7378,15.7461,18800.0
2012-11-01 14:20:00,19.0,19.04,19.0,19.04,118000.0,15.7378,15.7709,15.7378,15.7709,118000.0
2012-11-01 14:25:00,19.03,19.03,19.02,19.03,10800.0,15.7626,15.7626,15.7543,15.7626,10800.0
2012-11-01 14:30:00,19.03,19.04,19.03,19.04,16400.0,15.7626,15.7709,15.7626,15.7709,16400.0
2012-11-01 14:35:00,19.04,19.06,19.03,19.06,72400.0,15.7709,15.7875,15.7626,15.7875,72400.0
2012-11-01 14:40:00,19.06,19.07,19.05,19.05,48000.0,15.7875,15.7958,15.7792,15.7792,48000.0
2012-11-01 14:45:00,19.05,19.05,19.04,19.05,6800.0,15.7792,15.7792,15.7709,15.7792,6800.0
2012-11-01 14:50:00,19.05,19.08,19.05,19.08,55600.0,15.7792,15.804,15.7792,15.804,55600.0
2012-11-01 14:55:00,19.08,19.1,19.08,19.09,132400.0,15.804,15.8206,15.804,15.8123,132400.0
2012-11-01 15:00:00,19.1,19.1,19.07,19.08,62000.0,15.8206,15.8206,15.7958,15.804,62000.0
2012-11-01 15:05:00,19.08,19.09,19.08,19.09,4400.0,15.804,15.8123,15.804,15.8123,4400.0
2012-11-01 15:10:00,19.08,19.09,19.08,19.09,4400.0,15.804,15.8123,15.804,15.8123,4400.0
2012-11-01 15:15:00,19.09,19.1,19.08,19.09,97200.0,15.8123,15.8206,15.804,15.8123,97200.0
2012-11-01 15:20:00,19.09,19.09,19.05,19.06,54000.0,15.8123,15.8123,15.7792,15.7875,54000.0
2012-11-01 15:25:00,19.06,19.08,19.06,19.08,25200.0,15.7875,15.804,15.7875,15.804,25200.0
2012-11-01 15:30:00,19.08,19.08,19.08,19.08,10800.0,15.804,15.804,15.804,15.804,10800.0
2012-11-01 15:35:00,19.08,19.08,19.06,19.06,55200.0,15.804,15.804,15.7875,15.7875,55200.0
2012-11-01 15:40:00,19.06,19.08,19.06,19.08,11200.0,15.7875,15.804,15.7875,15.804,11200.0
2012-11-01 15:45:00,19.08,19.1,19.08,19.1,41600.0,15.804,15.8206,15.804,15.8206,41600.0
2012-11-01 15:50:00,19.1,19.11,19.1,19.11,20800.0,15.8206,15.8289,15.8206,15.8289,20800.0
2012-11-01 15:55:00,19.11,19.11,19.08,19.09,66000.0,15.8289,15.8289,15.804,15.8123,66000.0
2012-11-02 09:30:00,19.18,19.2,19.14,19.15,56000.0,15.8869,15.9034,15.8537,15.862,56000.0
2012-11-02 09:35:00,19.14,19.17,19.14,19.15,14800.0,15.8537,15.8786,15.8537,15.862,14800.0
2012-11-02 09:40:00,19.14,19.14,19.13,19.13,23200.0,15.8537,15.8537,15.8455,15.8455,23200.0
2012-11-02 09:45:00,19.13,19.14,19.1,19.11,48000.0,15.8455,15.8537,15.8206,15.8289,48000.0
2012-11-02 09:50:00,19.11,19.11,19.08,19.09,40400.0,15.8289,15.8289,15.804,15.8123,40400.0
2012-11-02 09:55:00,19.09,19.1,19.05,19.07,76000.0,15.8123,15.8206,15.7792,15.7958,76000.0
2012-11-02 10:00:00,19.08,19.08,19.06,19.08,3200.0,15.804,15.804,15.7875,15.804,3200.0
2012-11-02 10:05:00,19.05,19.05,19.02,19.03,36000.0,15.7792,15.7792,15.7543,15.7626,36000.0
2012-11-02 10:10:00,19.04,19.04,19.0,19.0,12800.0,15.7709,15.7709,15.7378,15.7378,12800.0
2012-11-02 10:15:00,19.0,19.0,18.98,18.98,20000.0,15.7378,15.7378,15.7212,15.7212,20000.0
2012-11-02 10:20:00,18.99,18.99,18.95,18.96,38400.0,15.7295,15.7295,15.6964,15.7047,38400.0
2012-11-02 10:25:00,18.97,18.98,18.97,18.97,4000.0,15.7129,15.7212,15.7129,15.7129,4000.0
2012-11-02 10:30:00,18.96,19.0,18.95,19.0,99200.0,15.7047,15.7378,15.6964,15.7378,99200.0
2012-11-02 10:35:00,18.99,19.0,18.98,18.99,10000.0,15.7295,15.7378,15.7212,15.7295,10000.0
2012-11-02 10:40:00,18.98,18.98,18.94,18.97,57200.0,15.7212,15.7212,15.6881,15.7129,57200.0
2012-11-02 10:45:00,18.96,18.99,18.96,18.98,12400.0,15.7047,15.7295,15.7047,15.7212,12400.0
2012-11-02 10:50:00,18.99,18.99,18.98,18.98,2800.0,15.7295,15.7295,15.7212,15.7212,2800.0
2012-11-02 10:55:00,18.99,18.99,18.97,18.98,3600.0,15.7295,15.7295,15.7129,15.7212,3600.0
2012-11-02 11:00:00,18.96,18.97,18.95,18.95,3600.0,15.7047,15.7129,15.6964,15.6964,3600.0
2012-11-02 11:05:00,18.97,18.99,18.96,18.98,13600.0,15.7129,15.7295,15.7047,15.7212,13600.0
2012-11-02 11:10:00,18.97,18.98,18.96,18.98,28000.0,15.7129,15.7212,15.7047,15.7212,28000.0
2012-11-02 11:15:00,18.98,18.99,18.98,18.99,11600.0,15.7212,15.7295,15.7212,15.7295,11600.0
2012-11-02 11:20:00,18.99,19.0,18.98,18.98,2800.0,15.7295,15.7378,15.7212,15.7212,2800.0
2012-11-02 11:25:00,18.99,19.0,18.99,19.0,4800.0,15.7295,15.7378,15.7295,15.7378,4800.0
2012-11-02 11:30:00,19.0,19.0,18.97,18.98,7200.0,15.7378,15.7378,15.7129,15.7212,7200.0
2012-11-02 11:35:00,19.0,19.02,19.0,19.01,10400.0,15.7378,15.7543,15.7378,15.7461,10400.0
2012-11-02 11:40:00,19.01,19.01,19.0,19.0,15600.0,15.7461,15.7461,15.7378,15.7378,15600.0
2012-11-02 11:45:00,19.0,19.0,18.97,18.97,23600.0,15.7378,15.7378,15.7129,15.7129,23600.0
2012-11-02 11:50:00,18.98,18.99,18.98,18.98,6400.0,15.7212,15.7295,15.7212,15.7212,6400.0
2012-11-02 11:55:00,19.0,19.0,18.99,18.99,27200.0,15.7378,15.7378,15.7295,15.7295,27200.0
2012-11-02 12:00:00,18.99,18.99,18.98,18.98,14400.0,15.7295,15.7295,15.7212,15.7212,14400.0
2012-11-02 12:05:00,18.97,18.98,18.97,18.98,2800.0,15.7129,15.7212,15.7129,15.7212,2800.0
2012-11-02 12:10:00,18.99,18.99,18.98,18.98,5200.0,15.7295,15.7295,15.7212,15.7212,5200.0
2012-11-02 12:15:00,18.99,19.0,18.98,19.0,7200.0,15.7295,15.7378,15.7212,15.7378,7200.0
2012-11-02 12:20:00,19.0,19.01,19.0,19.0,5200.0,15.7378,15.7461,15.7378,15.7378,5200.0
2012-11-02 12:25:00,19.0,19.01,19.0,19.0,4800.0,15.7378,15.7461,15.7378,15.7378,4800.0
2012-11-02 12:30:00,19.0,19.01,19.0,19.01,4000.0,15.7378,15.7461,15.7378,15.7461,4000.0
2012-11-02 12:35:00,19.01,19.01,19.0,19.01,4400.0,15.7461,15.7461,15.7378,15.7461,4400.0
2012-11-02 12:40:00,19.01,19.01,19.0,19.0,4800.0,15.7461,15.7461,15.7378,15.7378,4800.0
2012-11-02 12:45:00,19.0,19.02,19.0,19.01,6000.0,15.7378,15.7543,15.7378,15.7461,6000.0
2012-11-02 12:50:00,19.0,19.01,19.0,19.0,11200.0,15.7378,15.7461,15.7378,15.7378,11200.0
2012-11-02 12:55:00,19.0,19.0,18.99,18.99,4400.0,15.7378,15.7378,15.7295,15.7295,4400.0
2012-11-02 13:00:00,18.99,18.99,18.99,18.99,0.0,15.7295,15.7295,15.7295,15.7295,0.0
2012-11-02 13:05:00,18.99,18.99,18.99,18.99,6400.0,15.7295,15.7295,15.7295,15.7295,6400.0
2012-11-02 13:10:00,18.99,19.0,18.99,19.0,10000.0,15.7295,15.7378,15.7295,15.7378,10000.0
2012-11-02 13:15:00,18.99,19.0,18.99,18.99,4000.0,15.7295,15.7378,15.7295,15.7295,4000.0
2012-11-02 13:20:00,18.99,19.0,18.98,18.99,23600.0,15.7295,15.7378,15.7212,15.7295,23600.0
2012-11-02 13:25:00,19.0,19.01,19.0,19.0,10000.0,15.7378,15.7461,15.7378,15.7378,10000.0
2012-11-02 13:30:00,19.0,19.01,19.0,19.0,6800.0,15.7378,15.7461,15.7378,15.7378,6800.0
2012-11-02 13:35:00,19.0,19.0,18.98,18.98,93200.0,15.7378,15.7378,15.7212,15.7212,93200.0
2012-11-02 13:40:00,18.98,19.0,18.98,18.99,36800.0,15.7212,15.7378,15.7212,15.7295,36800.0
2012-11-02 13:45:00,18.99,18.99,18.97,18.97,16400.0,15.7295,15.7295,15.7129,15.7129,16400.0
2012-11-02 13:50:00,18.97,18.97,18.93,18.94,16000.0,15.7129,15.7129,15.6798,15.6881,16000.0
2012-11-02 13:55:00,18.94,18.95,18.93,18.94,18800.0,15.6881,15.6964,15.6798,15.6881,18800.0
2012-11-02 14:00:00,18.93,18.93,18.92,18.92,10000.0,15.6798,15.6798,15.6715,15.6715,10000.0
2012-11-02 14:05:00,18.93,18.94,18.92,18.94,40800.0,15.6798,15.6881,15.6715,15.6881,40800.0
2012-11-02 14:10:00,18.94,18.94,18.93,18.93,2800.0,15.6881,15.6881,15.6798,15.6798,2800.0
2012-11-02 14:15:00,18.93,18.93,18.93,18.93,18400.0,15.6798,15.6798,15.6798,15.6798,18400.0
2012-11-02 14:20:00,18.93,18.93,18.92,18.92,16800.0,15.6798,15.6798,15.6715,15.6715,16800.0
2012-11-02 14:25:00,18.93,18.93,18.93,18.93,13200.0,15.6798,15.6798,15.6798,15.6798,13200.0
2012-11-02 14:30:00,18.93,18.93,18.92,18.92,46000.0,15.6798,15.6798,15.6715,15.6715,46000.0
2012-11-02 14:35:00,18.92,18.92,18.88,18.88,31600.0,15.6715,15.6715,15.6384,15.6384,31600.0
2012-11-02 14:40:00,18.88,18.9,18.87,18.9,35200.0,15.6384,15.655,15.6301,15.655,35200.0
2012-11-02 14:45:00,18.9,18.9,18.88,18.89,32800.0,15.655,15.655,15.6384,15.6467,32800.0
2012-11-02 14:50:00,18.89,18.89,18.89,18.89,12400.0,15.6467,15.6467,15.6467,15.6467,12400.0
2012-11-02 14:55:00,18.88,18.89,18.88,18.89,3200.0,15.6384,15.6467,15.6384,15.6467,3200.0
2012-11-02 15:00:00,18.9,18.9,18.89,18.89,33600.0,15.655,15.655,15.6467,15.6467,33600.0
2012-11-02 15:05:00,18.9,18.91,18.9,18.91,10000.0,15.655,15.6632,15.655,15.6632,10000.0
2012-11-02 15:10:00,18.9,18.91,18.89,18.89,12000.0,15.655,15.6632,15.6467,15.6467,12000.0
2012-11-02 15:15:00,18.89,18.91,18.88,18.9,88000.0,15.6467,15.6632,15.6384,15.655,88000.0
2012-11-02 15:20:00,18.89,18.9,18.87,18.88,19600.0,15.6467,15.655,15.6301,15.6384,19600.0
2012-11-02 15:25:00,18.87,18.88,18.85,18.87,25600.0,15.6301,15.6384,15.6135,15.6301,25600.0
2012-11-02 15:30:00,18.86,18.87,18.85,18.86,14800.0,15.6218,15.6301,15.6135,15.6218,14800.0
2012-11-02 15:35:00,18.87,18.87,18.86,18.86,19200.0,15.6301,15.6301,15.6218,15.6218,19200.0
2012-11-02 15:40:00,18.86,18.88,18.86,18.87,4800.0,15.6218,15.6384,15.6218,15.6301,4800.0
2012-11-02 15:45:00,18.86,18.87,18.85,18.86,28400.0,15.6218,15.6301,15.6135,15.6218,28400.0
2012-11-02 15:50:00,18.86,18.89,18.86,18.88,57200.0,15.6218,15.6467,15.6218,15.6384,57200.0
2012-11-02 15:55:00,18.87,18.88,18.84,18.84,76400.0,15.6301,15.6384,15.6053,15.6053,76400.0
2012-11-05 09:30:00,18.85,18.86,18.81,18.86,53200.0,15.6135,15.6218,15.5804,15.6218,53200.0
2012-11-05 09:35:00,18.86,18.87,18.82,18.83,54400.0,15.6218,15.6301,15.5887,15.597,54400.0
2012-11-05 09:40:00,18.83,18.83,18.8,18.8,6000.0,15.597,15.597,15.5721,15.5721,6000.0
2012-11-05 09:45:00,18.81,18.81,18.79,18.81,6000.0,15.5804,15.5804,15.5638,15.5804,6000.0
2012-11-05 09:50:00,18.81,18.83,18.78,18.79,33200.0,15.5804,15.597,15.5556,15.5638,33200.0
2012-11-05 09:55:00,18.81,18.84,18.81,18.83,23200.0,15.5804,15.6053,15.5804,15.597,23200.0
2012-11-05 10:00:00,18.83,18.86,18.82,18.84,9600.0,15.597,15.6218,15.5887,15.6053,9600.0
2012-11-05 10:05:00,18.84,18.84,18.83,18.83,7200.0,15.6053,15.6053,15.597,15.597,7200.0
2012-11-05 10:10:00,18.83,18.85,18.83,18.85,46400.0,15.597,15.6135,15.597,15.6135,46400.0
2012-11-05 10:15:00,18.84,18.86,18.83,18.86,39600.0,15.6053,15.6218,15.597,15.6218,39600.0
2012-11-05 10:20:00,18.86,18.89,18.86,18.88,19600.0,15.6218,15.6467,15.6218,15.6384,19600.0
2012-11-05 10:25:00,18.89,18.9,18.88,18.88,31200.0,15.6467,15.655,15.6384,15.6384,31200.0
2012-11-05 10:30:00,18.89,18.91,18.87,18.91,12400.0,15.6467,15.6632,15.6301,15.6632,12400.0
2012-11-05 10:35:00,18.9,18.92,18.89,18.92,3600.0,15.655,15.6715,15.6467,15.6715,3600.0
2012-11-05 10:40:00,18.92,18.93,18.9,18.93,9200.0,15.6715,15.6798,15.655,15.6798,9200.0
2012-11-05 10:45:00,18.93,18.93,18.91,18.92,68000.0,15.6798,15.6798,15.6632,15.6715,68000.0
2012-11-05 10:50:00,18.92,18.95,18.91,18.95,21600.0,15.6715,15.6964,15.6632,15.6964,21600.0
2012-11-05 10:55:00,18.95,18.95,18.94,18.94,31200.0,15.6964,15.6964,15.6881,15.6881,31200.0
2012-11-05 11:00:00,18.95,18.96,18.95,18.96,28800.0,15.6964,15.7047,15.6964,15.7047,28800.0
2012-11-05 11:05:00,18.96,18.97,18.96,18.96,67600.0,15.7047,15.7129,15.7047,15.7047,67600.0
2012-11-05 11:10:00,18.96,18.97,18.96,18.96,15200.0,15.7047,15.7129,15.7047,15.7047,15200.0
2012-11-05 11:15:00,18.95,18.95,18.95,18.95,2800.0,15.6964,15.6964,15.6964,15.6964,2800.0
2012-11-05 11:20:00,18.95,18.95,18.94,18.95,24800.0,15.6964,15.6964,15.6881,15.6964,24800.0
2012-11-05 11:25:00,18.95,18.95,18.95,18.95,3600.0,15.6964,15.6964,15.6964,15.6964,3600.0
2012-11-05 11:30:00,18.95,18.95,18.93,18.93,17200.0,15.6964,15.6964,15.6798,15.6798,17200.0
2012-11-05 11:35:00,18.93,18.93,18.92,18.92,41200.0,15.6798,15.6798,15.6715,15.6715,41200.0
2012-11-05 11:40:00,18.92,18.92,18.92,18.92,6000.0,15.6715,15.6715,15.6715,15.6715,6000.0
2012-11-05 11:45:00,18.91,18.92,18.89,18.9,37200.0,15.6632,15.6715,15.6467,15.655,37200.0
2012-11-05 11:50:00,18.9,18.91,18.9,18.91,2000.0,15.655,15.6632,15.655,15.6632,2000.0
2012-11-05 11:55:00,18.92,18.94,18.92,18.93,10800.0,15.6715,15.6881,15.6715,15.6798,10800.0
2012-11-05 12:00:00,18.93,18.95,18.93,18.95,10000.0,15.6798,15.6964,15.6798,15.6964,10000.0
2012-11-05 12:05:00,18.95,18.95,18.95,18.95,5200.0,15.6964,15.6964,15.6964,15.6964,5200.0
2012-11-05 12:10:00,18.95,18.95,18.94,18.95,16000.0,15.6964,15.6964,15.6881,15.6964,16000.0
2012-11-05 12:15:00,18.94,18.94,18.93,18.93,5600.0,15.6881,15.6881,15.6798,15.6798,5600.0
2012-11-05 12:20:00,18.93,18.94,18.92,18.92,11600.0,15.6798,15.6881,15.6715,15.6715,11600.0
2012-11-05 12:25:00,18.92,18.92,18.91,18.91,24400.0,15.6715,15.6715,15.6632,15.6632,24400.0
2012-11-05 12:30:00,18.91,18.91,18.91,18.91,4000.0,15.6632,15.6632,15.6632,15.6632,4000.0
2012-11-05 12:35:00,18.91,18.92,18.91,18.91,7600.0,15.6632,15.6715,15.6632,15.6632,7600.0
2012-11-05 12:40:00,18.92,18.92,18.91,18.91,15600.0,15.6715,15.6715,15.6632,15.6632,15600.0
2012-11-05 12:45:00,18.91,18.91,18.91,18.91,8400.0,15.6632,15.6632,15.6632,15.6632,8400.0
2012-11-05 12:50:00,18.91,18.91,18.89,18.89,6400.0,15.6632,15.6632,15.6467,15.6467,6400.0
2012-11-05 12:55:00,18.9,18.91,18.9,18.91,8800.0,15.655,15.6632,15.655,15.6632,8800.0
2012-11-05 13:00:00,18.91,18.92,18.91,18.92,2800.0,15.6632,15.6715,15.6632,15.6715,2800.0
2012-11-05 13:05:00,18.92,18.93,18.91,18.93,20800.0,15.6715,15.6798,15.6632,15.6798,20800.0
2012-11-05 13:10:00,18.94,18.95,18.93,18.93,25200.0,15.6881,15.6964,15.6798,15.6798,25200.0
2012-11-05 13:15:00,18.93,18.93,18.92,18.93,2000.0,15.6798,15.6798,15.6715,15.6798,2000.0
2012-11-05 13:20:00,18.95,18.95,18.94,18.94,3200.0,15.6964,15.6964,15.6881,15.6881,3200.0
2012-11-05 13:25:00,18.94,18.95,18.94,18.95,2800.0,15.6881,15.6964,15.6881,15.6964,2800.0
2012-11-05 13:30:00,18.95,18.96,18.95,18.96,4000.0,15.6964,15.7047,15.6964,15.7047,4000.0
2012-11-05 13:35:00,18.95,18.95,18.95,18.95,1600.0,15.6964,15.6964,15.6964,15.6964,1600.0
2012-11-05 13:40:00,18.96,18.96,18.95,18.95,46800.0,15.7047,15.7047,15.6964,15.6964,46800.0
2012-11-05 13:45:00,18.96,18.96,18.93,18.94,13600.0,15.7047,15.7047,15.6798,15.6881,13600.0
2012-11-05 13:50:00,18.93,18.93,18.93,18.93,18000.0,15.6798,15.6798,15.6798,15.6798,18000.0
2012-11-05 13:55:00,18.93,18.93,18.93,18.93,800.0,15.6798,15.6798,15.6798,15.6798,800.0
2012-11-05 14:00:00,18.94,18.96,18.93,18.96,14400.0,15.6881,15.7047,15.6798,15.7047,14400.0
2012-11-05 14:05:00,18.96,18.97,18.96,18.96,30800.0,15.7047,15.7129,15.7047,15.7047,30800.0
2012-11-05 14:10:00,18.95,18.96,18.95,18.95,16400.0,15.6964,15.7047,15.6964,15.6964,16400.0
2012-11-05 14:15:00,18.95,18.96,18.94,18.95,26000.0,15.6964,15.7047,15.6881,15.6964,26000.0
2012-11-05 14:20:00,18.95,18.96,18.95,18.96,13200.0,15.6964,15.7047,15.6964,15.7047,13200.0
2012-11-05 14:25:00,18.96,18.96,18.96,18.96,400.0,15.7047,15.7047,15.7047,15.7047,400.0
2012-11-05 14:30:00,18.97,18.98,18.97,18.98,21600.0,15.7129,15.7212,15.7129,15.7212,21600.0
2012-11-05 14:35:00,18.98,18.98,18.97,18.97,12000.0,15.7212,15.7212,15.7129,15.7129,12000.0
2012-11-05 14:40:00,18.97,18.98,18.97,18.98,6400.0,15.7129,15.7212,15.7129,15.7212,6400.0
2012-11-05 14:45:00,18.98,18.99,18.98,18.99,28400.0,15.7212,15.7295,15.7212,15.7295,28400.0
2012-11-05 14:50:00,18.99,19.0,18.99,18.99,8000.0,15.7295,15.7378,15.7295,15.7295,8000.0
2012-11-05 14:55:00,18.99,18.99,18.98,18.99,3600.0,15.7295,15.7295,15.7212,15.7295,3600.0
2012-11-05 15:00:00,18.99,18.99,18.98,18.99,12000.0,15.7295,15.7295,15.7212,15.7295,12000.0
2012-11-05 15:05:00,18.99,18.99,18.99,18.99,4400.0,15.7295,15.7295,15.7295,15.7295,4400.0
2012-11-05 15:10:00,18.99,18.99,18.97,18.98,24000.0,15.7295,15.7295,15.7129,15.7212,24000.0
2012-11-05 15:15:00,18.97,18.98,18.97,18.97,5600.0,15.7129,15.7212,15.7129,15.7129,5600.0
2012-11-05 15:20:00,18.97,18.98,18.97,18.97,18800.0,15.7129,15.7212,15.7129,15.7129,18800.0
2012-11-05 15:25:00,18.98,18.98,18.97,18.98,24800.0,15.7212,15.7212,15.7129,15.7212,24800.0
2012-11-05 15:30:00,18.97,18.98,18.97,18.97,15200.0,15.7129,15.7212,15.7129,15.7129,15200.0
2012-11-05 15:35:00,18.97,18.98,18.97,18.97,10000.0,15.7129,15.7212,15.7129,15.7129,10000.0
2012-11-05 15:40:00,18.99,19.0,18.99,18.99,18400.0,15.7295,15.7378,15.7295,15.7295,18400.0
2012-11-05 15:45:00,19.0,19.0,18.98,18.98,33600.0,15.7378,15.7378,15.7212,15.7212,33600.0
2012-11-05 15:50:00,18.97,18.98,18.95,18.96,42400.0,15.7129,15.7212,15.6964,15.7047,42400.0
2012-11-05 15:55:00,18.96,18.97,18.94,18.97,111600.0,15.7047,15.7129,15.6881,15.7129,111600.0
2012-11-06 09:30:00,19.06,19.07,19.04,19.07,112000.0,15.7875,15.7958,15.7709,15.7958,112000.0
2012-11-06 09:35:00,19.07,19.1,19.06,19.1,51200.0,15.7958,15.8206,15.7875,15.8206,51200.0
2012-11-06 09:40:00,19.1,19.1,19.07,19.08,14400.0,15.8206,15.8206,15.7958,15.804,14400.0
2012-11-06 09:45:00,19.07,19.1,19.07,19.09,19200.0,15.7958,15.8206,15.7958,15.8123,19200.0
2012-11-06 09:50:00,19.09,19.09,19.07,19.09,59600.0,15.8123,15.8123,15.7958,15.8123,59600.0
2012-11-06 09:55:00,19.09,19.12,19.09,19.11,29600.0,15.8123,15.8372,15.8123,15.8289,29600.0
2012-11-06 10:00:00,19.11,19.13,19.11,19.13,20400.0,15.8289,15.8455,15.8289,15.8455,20400.0
2012-11-06 10:05:00,19.13,19.13,19.11,19.12,16800.0,15.8455,15.8455,15.8289,15.8372,16800.0
2012-11-06 10:10:00,19.11,19.11,19.09,19.09,10000.0,15.8289,15.8289,15.8123,15.8123,10000.0
2012-11-06 10:15:00,19.09,19.09,19.08,19.08,43600.0,15.8123,15.8123,15.804,15.804,43600.0
2012-11-06 10:20:00,19.09,19.09,19.08,19.09,2800.0,15.8123,15.8123,15.804,15.8123,2800.0
2012-11-06 10:25:00,19.08,19.08,19.06,19.07,4000.0,15.804,15.804,15.7875,15.7958,4000.0
2012-11-06 10:30:00,19.08,19.08,19.06,19.07,16400.0,15.804,15.804,15.7875,15.7958,16400.0
2012-11-06 10:35:00,19.07,19.09,19.07,19.09,10000.0,15.7958,15.8123,15.7958,15.8123,10000.0
2012-11-06 10:40:00,19.1,19.11,19.09,19.11,13200.0,15.8206,15.8289,15.8123,15.8289,13200.0
2012-11-06 10:45:00,19.11,19.13,19.11,19.11,12000.0,15.8289,15.8455,15.8289,15.8289,12000.0
2012-11-06 10:50:00,19.11,19.11,19.1,19.1,2400.0,15.8289,15.8289,15.8206,15.8206,2400.0
2012-11-06 10:55:00,19.1,19.11,19.1,19.11,4000.0,15.8206,15.8289,15.8206,15.8289,4000.0
2012-11-06 11:00:00,19.1,19.1,19.1,19.1,800.0,15.8206,15.8206,15.8206,15.8206,800.0
2012-11-06 11:05:00,19.1,19.1,19.1,19.1,1600.0,15.8206,15.8206,15.8206,15.8206,1600.0
2012-11-06 11:10:00,19.1,19.11,19.1,19.11,23600.0,15.8206,15.8289,15.8206,15.8289,23600.0
2012-11-06 11:15:00,19.12,19.12,19.12,19.12,8400.0,15.8372,15.8372,15.8372,15.8372,8400.0
2012-11-06 11:20:00,19.11,19.11,19.11,19.11,5600.0,15.8289,15.8289,15.8289,15.8289,5600.0
2012-11-06 11:25:00,19.11,19.11,19.1,19.11,24400.0,15.8289,15.8289,15.8206,15.8289,24400.0
2012-11-06 11:30:00,19.1,19.11,19.1,19.11,15200.0,15.8206,15.8289,15.8206,15.8289,15200.0
2012-11-06 11:35:00,19.11,19.15,19.11,19.14,23200.0,15.8289,15.862,15.8289,15.8537,23200.0
2012-11-06 11:40:00,19.15,19.15,19.14,19.15,14400.0,15.862,15.862,15.8537,15.862,14400.0
2012-11-06 11:45:00,19.15,19.16,19.15,19.16,35200.0,15.862,15.8703,15.862,15.8703,35200.0
2012-11-06 11:50:00,19.16,19.16,19.15,19.16,15200.0,15.8703,15.8703,15.862,15.8703,15200.0
2012-11-06 11:55:00,19.16,19.16,19.16,19.16,6800.0,15.8703,15.8703,15.8703,15.8703,6800.0
2012-11-06 12:00:00,19.16,19.2,19.16,19.2,22800.0,15.8703,15.9034,15.8703,15.9034,22800.0
2012-11-06 12:05:00,19.21,19.21,19.19,19.19,19600.0,15.9117,15.9117,15.8952,15.8952,19600.0
2012-11-06 12:10:00,19.2,19.2,19.19,19.19,10400.0,15.9034,15.9034,15.8952,15.8952,10400.0
2012-11-06 12:15:00,19.2,19.2,19.18,19.18,16000.0,15.9034,15.9034,15.8869,15.8869,16000.0
2012-11-06 12:20:00,19.19,19.19,19.19,19.19,800.0,15.8952,15.8952,15.8952,15.8952,800.0
2012-11-06 12:25:00,19.2,19.2,19.18,19.18,8800.0,15.9034,15.9034,15.8869,15.8869,8800.0
2012-11-06 12:30:00,19.19,19.19,19.19,19.19,2400.0,15.8952,15.8952,15.8952,15.8952,2400.0
2012-11-06 12:35:00,19.19,19.19,19.18,19.18,4000.0,15.8952,15.8952,15.8869,15.8869,4000.0
2012-11-06 12:40:00,19.18,19.18,19.17,19.18,8800.0,15.8869,15.8869,15.8786,15.8869,8800.0
2012-11-06 12:45:00,19.17,19.17,19.15,19.15,7600.0,15.8786,15.8786,15.862,15.862,7600.0
2012-11-06 12:50:00,19.15,19.18,19.15,19.17,21200.0,15.862,15.8869,15.862,15.8786,21200.0
2012-11-06 12:55:00,19.17,19.18,19.17,19.18,12000.0,15.8786,15.8869,15.8786,15.8869,12000.0
2012-11-06 13:00:00,19.18,19.18,19.17,19.17,16800.0,15.8869,15.8869,15.8786,15.8786,16800.0
2012-11-06 13:05:00,19.17,19.18,19.17,19.18,2800.0,15.8786,15.8869,15.8786,15.8869,2800.0
2012-11-06 13:10:00,19.18,19.18,19.16,19.18,4000.0,15.8869,15.8869,15.8703,15.8869,4000.0
2012-11-06 13:15:00,19.18,19.18,19.16,19.16,4400.0,15.8869,15.8869,15.8703,15.8703,4400.0
2012-11-06 13:20:00,19.17,19.18,19.17,19.17,7200.0,15.8786,15.8869,15.8786,15.8786,7200.0
2012-11-06 13:25:00,19.18,19.19,19.18,19.18,7200.0,15.8869,15.8952,15.8869,15.8869,7200.0
2012-11-06 13:30:00,19.18,19.19,19.18,19.19,4800.0,15.8869,15.8952,15.8869,15.8952,4800.0
2012-11-06 13:35:00,19.19,19.2,19.19,19.2,10800.0,15.8952,15.9034,15.8952,15.9034,10800.0
2012-11-06 13:40:00,19.2,19.2,19.19,19.2,7600.0,15.9034,15.9034,15.8952,15.9034,7600.0
2012-11-06 13:45:00,19.2,19.2,19.2,19.2,6800.0,15.9034,15.9034,15.9034,15.9034,6800.0
2012-11-06 13:50:00,19.2,19.2,19.2,19.2,6800.0,15.9034,15.9034,15.9034,15.9034,6800.0
2012-11-06 13:55:00,19.2,19.2,19.18,19.18,24800.0,15.9034,15.9034,15.8869,15.8869,24800.0
2012-11-06 14:00:00,19.19,19.19,19.18,19.18,5600.0,15.8952,15.8952,15.8869,15.8869,5600.0
2012-11-06 14:05:00,19.18,19.19,19.18,19.18,6800.0,15.8869,15.8952,15.8869,15.8869,6800.0
2012-11-06 14:10:00,19.18,19.18,19.17,19.18,3200.0,15.8869,15.8869,15.8786,15.8869,3200.0
2012-11-06 14:15:00,19.18,19.19,19.18,19.18,14800.0,15.8869,15.8952,15.8869,15.8869,14800.0
2012-11-06 14:20:00,19.18,19.18,19.18,19.18,8400.0,15.8869,15.8869,15.8869,15.8869,8400.0
2012-11-06 14:25:00,19.19,19.19,19.18,19.18,3600.0,15.8952,15.8952,15.8869,15.8869,3600.0
2012-11-06 14:30:00,19.19,19.19,19.18,19.18,13600.0,15.8952,15.8952,15.8869,15.8869,13600.0
2012-11-06 14:35:00,19.18,19.19,19.18,19.18,4000.0,15.8869,15.8952,15.8869,15.8869,4000.0
2012-11-06 14:40:00,19.19,19.19,19.18,19.18,12800.0,15.8952,15.8952,15.8869,15.8869,12800.0
2012-11-06 14:45:00,19.18,19.19,19.18,19.18,20000.0,15.8869,15.8952,15.8869,15.8869,20000.0
2012-11-06 14:50:00,19.18,19.18,19.16,19.16,13200.0,15.8869,15.8869,15.8703,15.8703,13200.0
2012-11-06 14:55:00,19.15,19.16,19.14,19.15,16400.0,15.862,15.8703,15.8537,15.862,16400.0
2012-11-06 15:00:00,19.15,19.16,19.15,19.16,5600.0,15.862,15.8703,15.862,15.8703,5600.0
2012-11-06 15:05:00,19.17,19.17,19.15,19.15,25200.0,15.8786,15.8786,15.862,15.862,25200.0
2012-11-06 15:10:00,19.15,19.16,19.14,19.16,12400.0,15.862,15.8703,15.8537,15.8703,12400.0
2012-11-06 15:15:00,19.17,19.17,19.16,19.16,8400.0,15.8786,15.8786,15.8703,15.8703,8400.0
2012-11-06 15:20:00,19.16,19.16,19.15,19.16,9600.0,15.8703,15.8703,15.862,15.8703,9600.0
2012-11-06 15:25:00,19.15,19.15,19.15,19.15,2400.0,15.862,15.862,15.862,15.862,2400.0
2012-11-06 15:30:00,19.15,19.15,19.13,19.14,27600.0,15.862,15.862,15.8455,15.8537,27600.0
2012-11-06 15:35:00,19.13,19.14,19.12,19.14,32800.0,15.8455,15.8537,15.8372,15.8537,32800.0
2012-11-06 15:40:00,19.14,19.14,19.12,19.13,33200.0,15.8537,15.8537,15.8372,15.8455,33200.0
2012-11-06 15:45:00,19.14,19.16,19.13,19.16,32400.0,15.8537,15.8703,15.8455,15.8703,32400.0
2012-11-06 15:50:00,19.16,19.16,19.14,19.15,15200.0,15.8703,15.8703,15.8537,15.862,15200.0
2012-11-06 15:55:00,19.15,19.17,19.15,19.16,38800.0,15.862,15.8786,15.862,15.8703,38800.0
2012-11-07 09:30:00,18.93,18.93,18.88,18.91,342000.0,15.6798,15.6798,15.6384,15.6632,342000.0
2012-11-07 09:35:00,18.89,18.89,18.86,18.87,158400.0,15.6467,15.6467,15.6218,15.6301,158400.0
2012-11-07 09:40:00,18.86,18.89,18.86,18.89,346000.0,15.6218,15.6467,15.6218,15.6467,346000.0
2012-11-07 09:45:00,18.89,18.91,18.86,18.9,172000.0,15.6467,15.6632,15.6218,15.655,172000.0
2012-11-07 09:50:00,18.89,18.91,18.87,18.9,158000.0,15.6467,15.6632,15.6301,15.655,158000.0
2012-11-07 09:55:00,18.89,18.89,18.87,18.88,42800.0,15.6467,15.6467,15.6301,15.6384,42800.0
2012-11-07 10:00:00,18.88,18.88,18.84,18.86,133200.0,15.6384,15.6384,15.6053,15.6218,133200.0
2012-11-07 10:05:00,18.86,18.86,18.82,18.83,102000.0,15.6218,15.6218,15.5887,15.597,102000.0
2012-11-07 10:10:00,18.82,18.83,18.81,18.82,45200.0,15.5887,15.597,15.5804,15.5887,45200.0
2012-11-07 10:15:00,18.82,18.83,18.78,18.78,63600.0,15.5887,15.597,15.5556,15.5556,63600.0
2012-11-07 10:20:00,18.79,18.81,18.77,18.78,194800.0,15.5638,15.5804,15.5473,15.5556,194800.0
2012-11-07 10:25:00,18.78,18.78,18.75,18.75,52400.0,15.5556,15.5556,15.5307,15.5307,52400.0
2012-11-07 10:30:00,18.75,18.78,18.74,18.77,66000.0,15.5307,15.5556,15.5224,15.5473,66000.0
2012-11-07 10:35:00,18.77,18.79,18.76,18.79,48400.0,15.5473,15.5638,15.539,15.5638,48400.0
2012-11-07 10:40:00,18.79,18.81,18.78,18.79,36400.0,15.5638,15.5804,15.5556,15.5638,36400.0
2012-11-07 10:45:00,18.79,18.79,18.75,18.75,69600.0,15.5638,15.5638,15.5307,15.5307,69600.0
2012-11-07 10:50:00,18.75,18.75,18.71,18.71,64000.0,15.5307,15.5307,15.4976,15.4976,64000.0
2012-11-07 10:55:00,18.71,18.71,18.66,18.66,65200.0,15.4976,15.4976,15.4562,15.4562,65200.0
2012-11-07 11:00:00,18.67,18.72,18.67,18.72,48400.0,15.4644,15.5059,15.4644,15.5059,48400.0
2012-11-07 11:05:00,18.72,18.74,18.72,18.72,48800.0,15.5059,15.5224,15.5059,15.5059,48800.0
2012-11-07 11:10:00,18.72,18.73,18.72,18.72,60800.0,15.5059,15.5141,15.5059,15.5059,60800.0
2012-11-07 11:15:00,18.72,18.72,18.68,18.68,22800.0,15.5059,15.5059,15.4727,15.4727,22800.0
2012-11-07 11:20:00,18.68,18.7,18.67,18.67,72400.0,15.4727,15.4893,15.4644,15.4644,72400.0
2012-11-07 11:25:00,18.67,18.68,18.64,18.64,26400.0,15.4644,15.4727,15.4396,15.4396,26400.0
2012-11-07 11:30:00,18.65,18.68,18.62,18.66,63600.0,15.4479,15.4727,15.423,15.4562,63600.0
2012-11-07 11:35:00,18.66,18.67,18.66,18.67,32000.0,15.4562,15.4644,15.4562,15.4644,32000.0
2012-11-07 11:40:00,18.66,18.69,18.65,18.68,55600.0,15.4562,15.481,15.4479,15.4727,55600.0
2012-11-07 11:45:00,18.67,18.69,18.66,18.69,196800.0,15.4644,15.481,15.4562,15.481,196800.0
2012-11-07 11:50:00,18.7,18.71,18.69,18.7,71200.0,15.4893,15.4976,15.481,15.4893,71200.0
2012-11-07 11:55:00,18.71,18.71,18.68,18.69,29600.0,15.4976,15.4976,15.4727,15.481,29600.0
2012-11-07 12:00:00,18.69,18.7,18.68,18.69,6400.0,15.481,15.4893,15.4727,15.481,6400.0
2012-11-07 12:05:00,18.71,18.71,18.7,18.71,4400.0,15.4976,15.4976,15.4893,15.4976,4400.0
2012-11-07 12:10:00,18.7,18.7,18.68,18.68,14800.0,15.4893,15.4893,15.4727,15.4727,14800.0
2012-11-07 12:15:00,18.7,18.71,18.7,18.71,1600.0,15.4893,15.4976,15.4893,15.4976,1600.0
2012-11-07 12:20:00,18.71,18.72,18.7,18.72,10400.0,15.4976,15.5059,15.4893,15.5059,10400.0
2012-11-07 12:25:00,18.72,18.73,18.71,18.71,11200.0,15.5059,15.5141,15.4976,15.4976,11200.0
2012-11-07 12:30:00,18.71,18.71,18.7,18.7,10800.0,15.4976,15.4976,15.4893,15.4893,10800.0
2012-11-07 12:35:00,18.7,18.72,18.7,18.71,14800.0,15.4893,15.5059,15.4893,15.4976,14800.0
2012-11-07 12:40:00,18.72,18.72,18.69,18.7,6800.0,15.5059,15.5059,15.481,15.4893,6800.0
2012-11-07 12:45:00,18.7,18.7,18.69,18.69,14400.0,15.4893,15.4893,15.481,15.481,14400.0
2012-11-07 12:50:00,18.69,18.7,18.69,18.7,8800.0,15.481,15.4893,15.481,15.4893,8800.0
2012-11-07 12:55:00,18.7,18.7,18.69,18.7,10800.0,15.4893,15.4893,15.481,15.4893,10800.0
2012-11-07 13:00:00,18.7,18.72,18.7,18.71,12000.0,15.4893,15.5059,15.4893,15.4976,12000.0
2012-11-07 13:05:00,18.71,18.77,18.71,18.75,20400.0,15.4976,15.5473,15.4976,15.5307,20400.0
2012-11-07 13:10:00,18.77,18.79,18.77,18.78,22000.0,15.5473,15.5638,15.5473,15.5556,22000.0
2012-11-07 13:15:00,18.77,18.77,18.74,18.74,9200.0,15.5473,15.5473,15.5224,15.5224,9200.0
2012-11-07 13:20:00,18.74,18.75,18.73,18.75,12400.0,15.5224,15.5307,15.5141,15.5307,12400.0
2012-11-07 13:25:00,18.75,18.75,18.74,18.74,10800.0,15.5307,15.5307,15.5224,15.5224,10800.0
2012-11-07 13:30:00,18.74,18.76,18.74,18.75,16400.0,15.5224,15.539,15.5224,15.5307,16400.0
2012-11-07 13:35:00,18.76,18.77,18.75,18.77,21600.0,15.539,15.5473,15.5307,15.5473,21600.0
2012-11-07 13:40:00,18.77,18.77,18.76,18.77,5600.0,15.5473,15.5473,15.539,15.5473,5600.0
2012-11-07 13:45:00,18.76,18.77,18.75,18.75,18000.0,15.539,15.5473,15.5307,15.5307,18000.0
2012-11-07 13:50:00,18.75,18.77,18.75,18.76,16800.0,15.5307,15.5473,15.5307,15.539,16800.0
2012-11-07 13:55:00,18.75,18.75,18.72,18.72,18400.0,15.5307,15.5307,15.5059,15.5059,18400.0
2012-11-07 14:00:00,18.73,18.74,18.73,18.74,19600.0,15.5141,15.5224,15.5141,15.5224,19600.0
2012-11-07 14:05:00,18.74,18.75,18.74,18.75,107600.0,15.5224,15.5307,15.5224,15.5307,107600.0
2012-11-07 14:10:00,18.75,18.75,18.73,18.74,12400.0,15.5307,15.5307,15.5141,15.5224,12400.0
2012-11-07 14:15:00,18.73,18.74,18.73,18.74,16800.0,15.5141,15.5224,15.5141,15.5224,16800.0
2012-11-07 14:20:00,18.74,18.74,18.73,18.74,4400.0,15.5224,15.5224,15.5141,15.5224,4400.0
2012-11-07 14:25:00,18.75,18.75,18.74,18.74,3200.0,15.5307,15.5307,15.5224,15.5224,3200.0
2012-11-07 14:30:00,18.74,18.74,18.72,18.72,6000.0,15.5224,15.5224,15.5059,15.5059,6000.0
2012-11-07 14:35:00,18.72,18.72,18.7,18.71,10400.0,15.5059,15.5059,15.4893,15.4976,10400.0
2012-11-07 14:40:00,18.71,18.71,18.71,18.71,3600.0,15.4976,15.4976,15.4976,15.4976,3600.0
2012-11-07 14:45:00,18.72,18.72,18.7,18.71,30400.0,15.5059,15.5059,15.4893,15.4976,30400.0
2012-11-07 14:50:00,18.71,18.71,18.7,18.71,8400.0,15.4976,15.4976,15.4893,15.4976,8400.0
2012-11-07 14:55:00,18.72,18.74,18.71,18.74,48400.0,15.5059,15.5224,15.4976,15.5224,48400.0
2012-11-07 15:00:00,18.74,18.74,18.71,18.72,16000.0,15.5224,15.5224,15.4976,15.5059,16000.0
2012-11-07 15:05:00,18.71,18.72,18.69,18.71,37600.0,15.4976,15.5059,15.481,15.4976,37600.0
2012-11-07 15:10:00,18.71,18.74,18.7,18.71,8800.0,15.4976,15.5224,15.4893,15.4976,8800.0
2012-11-07 15:15:00,18.71,18.72,18.7,18.71,10400.0,15.4976,15.5059,15.4893,15.4976,10400.0
2012-11-07 15:20:00,18.71,18.74,18.71,18.74,31200.0,15.4976,15.5224,15.4976,15.5224,31200.0
2012-11-07 15:25:00,18.74,18.75,18.73,18.75,20400.0,15.5224,15.5307,15.5141,15.5307,20400.0
2012-11-07 15:30:00,18.75,18.76,18.74,18.76,32400.0,15.5307,15.539,15.5224,15.539,32400.0
2012-11-07 15:35:00,18.75,18.75,18.74,18.74,8000.0,15.5307,15.5307,15.5224,15.5224,8000.0
2012-11-07 15:40:00,18.74,18.75,18.73,18.75,13600.0,15.5224,15.5307,15.5141,15.5307,13600.0
2012-11-07 15:45:00,18.74,18.75,18.73,18.74,26000.0,15.5224,15.5307,15.5141,15.5224,26000.0
2012-11-07 15:50:00,18.74,18.76,18.73,18.74,20800.0,15.5224,15.539,15.5141,15.5224,20800.0
2012-11-07 15:55:00,18.74,18.74,18.71,18.72,80000.0,15.5224,15.5224,15.4976,15.5059,80000.0
2012-11-08 09:30:00,18.69,18.72,18.66,18.68,78000.0,15.481,15.5059,15.4562,15.4727,78000.0
2012-11-08 09:35:00,18.69,18.7,18.67,18.7,34000.0,15.481,15.4893,15.4644,15.4893,34000.0
2012-11-08 09:40:00,18.7,18.73,18.7,18.73,31200.0,15.4893,15.5141,15.4893,15.5141,31200.0
2012-11-08 09:45:00,18.72,18.73,18.72,18.73,5200.0,15.5059,15.5141,15.5059,15.5141,5200.0
2012-11-08 09:50:00,18.72,18.73,18.71,18.72,74400.0,15.5059,15.5141,15.4976,15.5059,74400.0
2012-11-08 09:55:00,18.72,18.74,18.71,18.72,91200.0,15.5059,15.5224,15.4976,15.5059,91200.0
2012-11-08 10:00:00,18.72,18.72,18.7,18.7,91600.0,15.5059,15.5059,15.4893,15.4893,91600.0
2012-11-08 10:05:00,18.7,18.7,18.66,18.66,71600.0,15.4893,15.4893,15.4562,15.4562,71600.0
2012-11-08 10:10:00,18.66,18.67,18.65,18.67,74000.0,15.4562,15.4644,15.4479,15.4644,74000.0
2012-11-08 10:15:00,18.67,18.68,18.66,18.67,89600.0,15.4644,15.4727,15.4562,15.4644,89600.0
2012-11-08 10:20:00,18.67,18.67,18.64,18.64,68800.0,15.4644,15.4644,15.4396,15.4396,68800.0
2012-11-08 10:25:00,18.64,18.65,18.64,18.65,67200.0,15.4396,15.4479,15.4396,15.4479,67200.0
2012-11-08 10:30:00,18.66,18.7,18.64,18.7,70000.0,15.4562,15.4893,15.4396,15.4893,70000.0
2012-11-08 10:35:00,18.7,18.71,18.67,18.71,74800.0,15.4893,15.4976,15.4644,15.4976,74800.0
2012-11-08 10:40:00,18.7,18.7,18.64,18.67,84800.0,15.4893,15.4893,15.4396,15.4644,84800.0
2012-11-08 10:45:00,18.67,18.69,18.65,18.65,71600.0,15.4644,15.481,15.4479,15.4479,71600.0
2012-11-08 10:50:00,18.65,18.68,18.64,18.66,61200.0,15.4479,15.4727,15.4396,15.4562,61200.0
2012-11-08 10:55:00,18.67,18.67,18.64,18.65,74800.0,15.4644,15.4644,15.4396,15.4479,74800.0
2012-11-08 11:00:00,18.65,18.67,18.62,18.63,142800.0,15.4479,15.4644,15.423,15.4313,142800.0
2012-11-08 11:05:00,18.63,18.66,18.63,18.65,62400.0,15.4313,15.4562,15.4313,15.4479,62400.0
2012-11-08 11:10:00,18.65,18.65,18.64,18.64,52800.0,15.4479,15.4479,15.4396,15.4396,52800.0
2012-11-08 11:15:00,18.65,18.65,18.62,18.62,82800.0,15.4479,15.4479,15.423,15.423,82800.0
2012-11-08 11:20:00,18.61,18.63,18.61,18.63,48000.0,15.4147,15.4313,15.4147,15.4313,48000.0
2012-11-08 11:25:00,18.64,18.64,18.62,18.63,50800.0,15.4396,15.4396,15.423,15.4313,50800.0
2012-11-08 11:30:00,18.63,18.65,18.61,18.61,62000.0,15.4313,15.4479,15.4147,15.4147,62000.0
2012-11-08 11:35:00,18.6,18.61,18.58,18.6,70800.0,15.4065,15.4147,15.3899,15.4065,70800.0
2012-11-08 11:40:00,18.6,18.61,18.59,18.61,46400.0,15.4065,15.4147,15.3982,15.4147,46400.0
2012-11-08 11:45:00,18.61,18.61,18.59,18.59,82000.0,15.4147,15.4147,15.3982,15.3982,82000.0
2012-11-08 11:50:00,18.59,18.6,18.57,18.59,53200.0,15.3982,15.4065,15.3816,15.3982,53200.0
2012-11-08 11:55:00,18.59,18.6,18.59,18.6,36800.0,15.3982,15.4065,15.3982,15.4065,36800.0
2012-11-08 12:00:00,18.6,18.6,18.57,18.58,56800.0,15.4065,15.4065,15.3816,15.3899,56800.0
2012-11-08 12:05:00,18.58,18.58,18.57,18.58,43600.0,15.3899,15.3899,15.3816,15.3899,43600.0
2012-11-08 12:10:00,18.58,18.58,18.54,18.58,125600.0,15.3899,15.3899,15.3568,15.3899,125600.0
2012-11-08 12:15:00,18.58,18.58,18.56,18.57,35600.0,15.3899,15.3899,15.3733,15.3816,35600.0
2012-11-08 12:20:00,18.56,18.59,18.56,18.58,46800.0,15.3733,15.3982,15.3733,15.3899,46800.0
2012-11-08 12:25:00,18.58,18.59,18.57,18.57,40400.0,15.3899,15.3982,15.3816,15.3816,40400.0
2012-11-08 12:30:00,18.58,18.59,18.57,18.59,50800.0,15.3899,15.3982,15.3816,15.3982,50800.0
2012-11-08 12:35:00,18.58,18.59,18.56,18.56,39200.0,15.3899,15.3982,15.3733,15.3733,39200.0
2012-11-08 12:40:00,18.57,18.58,18.56,18.56,42400.0,15.3816,15.3899,15.3733,15.3733,42400.0
2012-11-08 12:45:00,18.56,18.56,18.53,18.53,72400.0,15.3733,15.3733,15.3485,15.3485,72400.0
2012-11-08 12:50:00,18.53,18.54,18.52,18.52,43200.0,15.3485,15.3568,15.3402,15.3402,43200.0
2012-11-08 12:55:00,18.53,18.53,18.52,18.52,33200.0,15.3485,15.3485,15.3402,15.3402,33200.0
2012-11-08 13:00:00,18.53,18.54,18.52,18.52,42400.0,15.3485,15.3568,15.3402,15.3402,42400.0
2012-11-08 13:05:00,18.52,18.52,18.51,18.52,54000.0,15.3402,15.3402,15.3319,15.3402,54000.0
2012-11-08 13:10:00,18.52,18.52,18.49,18.5,168000.0,15.3402,15.3402,15.3153,15.3236,168000.0
2012-11-08 13:15:00,18.5,18.5,18.49,18.5,54800.0,15.3236,15.3236,15.3153,15.3236,54800.0
2012-11-08 13:20:00,18.5,18.5,18.48,18.48,47600.0,15.3236,15.3236,15.3071,15.3071,47600.0
2012-11-08 13:25:00,18.48,18.48,18.45,18.47,94800.0,15.3071,15.3071,15.2822,15.2988,94800.0
2012-11-08 13:30:00,18.47,18.49,18.46,18.49,57200.0,15.2988,15.3153,15.2905,15.3153,57200.0
2012-11-08 13:35:00,18.49,18.5,18.48,18.5,32000.0,15.3153,15.3236,15.3071,15.3236,32000.0
2012-11-08 13:40:00,18.5,18.5,18.49,18.5,38400.0,15.3236,15.3236,15.3153,15.3236,38400.0
2012-11-08 13:45:00,18.49,18.52,18.49,18.52,42000.0,15.3153,15.3402,15.3153,15.3402,42000.0
2012-11-08 13:50:00,18.52,18.54,18.52,18.53,43200.0,15.3402,15.3568,15.3402,15.3485,43200.0
2012-11-08 13:55:00,18.54,18.55,18.53,18.54,61200.0,15.3568,15.365,15.3485,15.3568,61200.0
2012-11-08 14:00:00,18.54,18.54,18.52,18.53,82000.0,15.3568,15.3568,15.3402,15.3485,82000.0
2012-11-08 14:05:00,18.52,18.53,18.51,18.52,49200.0,15.3402,15.3485,15.3319,15.3402,49200.0
2012-11-08 14:10:00,18.52,18.53,18.52,18.53,32400.0,15.3402,15.3485,15.3402,15.3485,32400.0
2012-11-08 14:15:00,18.53,18.53,18.52,18.52,48000.0,15.3485,15.3485,15.3402,15.3402,48000.0
2012-11-08 14:20:00,18.52,18.52,18.5,18.51,51600.0,15.3402,15.3402,15.3236,15.3319,51600.0
2012-11-08 14:25:00,18.51,18.52,18.5,18.51,52000.0,15.3319,15.3402,15.3236,15.3319,52000.0
2012-11-08 14:30:00,18.51,18.52,18.5,18.5,70400.0,15.3319,15.3402,15.3236,15.3236,70400.0
2012-11-08 14:35:00,18.5,18.5,18.48,18.49,61200.0,15.3236,15.3236,15.3071,15.3153,61200.0
2012-11-08 14:40:00,18.49,18.51,18.49,18.5,49200.0,15.3153,15.3319,15.3153,15.3236,49200.0
2012-11-08 14:45:00,18.5,18.51,18.5,18.51,46800.0,15.3236,15.3319,15.3236,15.3319,46800.0
2012-11-08 14:50:00,18.52,18.52,18.5,18.51,47600.0,15.3402,15.3402,15.3236,15.3319,47600.0
2012-11-08 14:55:00,18.51,18.52,18.5,18.51,50400.0,15.3319,15.3402,15.3236,15.3319,50400.0
2012-11-08 15:00:00,18.5,18.51,18.5,18.51,47600.0,15.3236,15.3319,15.3236,15.3319,47600.0
2012-11-08 15:05:00,18.51,18.52,18.5,18.5,68000.0,15.3319,15.3402,15.3236,15.3236,68000.0
2012-11-08 15:10:00,18.5,18.52,18.49,18.5,64400.0,15.3236,15.3402,15.3153,15.3236,64400.0
2012-11-08 15:15:00,18.5,18.52,18.5,18.52,62800.0,15.3236,15.3402,15.3236,15.3402,62800.0
2012-11-08 15:20:00,18.52,18.52,18.5,18.5,72000.0,15.3402,15.3402,15.3236,15.3236,72000.0
2012-11-08 15:25:00,18.51,18.51,18.5,18.51,79600.0,15.3319,15.3319,15.3236,15.3319,79600.0
2012-11-08 15:30:00,18.51,18.51,18.49,18.5,71200.0,15.3319,15.3319,15.3153,15.3236,71200.0
2012-11-08 15:35:00,18.5,18.51,18.48,18.5,92800.0,15.3236,15.3319,15.3071,15.3236,92800.0
2012-11-08 15:40:00,18.5,18.5,18.47,18.49,126800.0,15.3236,15.3236,15.2988,15.3153,126800.0
2012-11-08 15:45:00,18.49,18.49,18.46,18.47,187600.0,15.3153,15.3153,15.2905,15.2988,187600.0
2012-11-08 15:50:00,18.47,18.49,18.46,18.49,110800.0,15.2988,15.3153,15.2905,15.3153,110800.0
2012-11-08 15:55:00,18.48,18.48,18.43,18.44,287600.0,15.3071,15.3071,15.2657,15.2739,287600.0
2012-11-09 09:30:00,18.37,18.39,18.33,18.38,1193200.0,15.216,15.2325,15.1828,15.2242,1193200.0
2012-11-09 09:35:00,18.38,18.4,18.36,18.39,221200.0,15.2242,15.2408,15.2077,15.2325,221200.0
2012-11-09 09:40:00,18.38,18.44,18.38,18.44,96000.0,15.2242,15.2739,15.2242,15.2739,96000.0
2012-11-09 09:45:00,18.43,18.43,18.38,18.4,136800.0,15.2657,15.2657,15.2242,15.2408,136800.0
2012-11-09 09:50:00,18.4,18.41,18.36,18.39,106400.0,15.2408,15.2491,15.2077,15.2325,106400.0
2012-11-09 09:55:00,18.42,18.42,18.37,18.4,238400.0,15.2574,15.2574,15.216,15.2408,238400.0
2012-11-09 10:00:00,18.39,18.44,18.39,18.43,70400.0,15.2325,15.2739,15.2325,15.2657,70400.0
2012-11-09 10:05:00,18.44,18.47,18.41,18.47,36400.0,15.2739,15.2988,15.2491,15.2988,36400.0
2012-11-09 10:10:00,18.47,18.49,18.46,18.48,14800.0,15.2988,15.3153,15.2905,15.3071,14800.0
2012-11-09 10:15:00,18.46,18.47,18.43,18.44,51600.0,15.2905,15.2988,15.2657,15.2739,51600.0
2012-11-09 10:20:00,18.45,18.49,18.44,18.49,24800.0,15.2822,15.3153,15.2739,15.3153,24800.0
2012-11-09 10:25:00,18.49,18.49,18.47,18.48,29200.0,15.3153,15.3153,15.2988,15.3071,29200.0
2012-11-09 10:30:00,18.47,18.48,18.45,18.47,101200.0,15.2988,15.3071,15.2822,15.2988,101200.0
2012-11-09 10:35:00,18.48,18.49,18.46,18.46,100800.0,15.3071,15.3153,15.2905,15.2905,100800.0
2012-11-09 10:40:00,18.46,18.5,18.46,18.5,48400.0,15.2905,15.3236,15.2905,15.3236,48400.0
2012-11-09 10:45:00,18.5,18.51,18.48,18.49,87200.0,15.3236,15.3319,15.3071,15.3153,87200.0
2012-11-09 10:50:00,18.48,18.5,18.47,18.49,131600.0,15.3071,15.3236,15.2988,15.3153,131600.0
2012-11-09 10:55:00,18.49,18.5,18.48,18.49,40400.0,15.3153,15.3236,15.3071,15.3153,40400.0
2012-11-09 11:00:00,18.49,18.51,18.49,18.49,50800.0,15.3153,15.3319,15.3153,15.3153,50800.0
2012-11-09 11:05:00,18.49,18.51,18.49,18.5,71200.0,15.3153,15.3319,15.3153,15.3236,71200.0
2012-11-09 11:10:00,18.5,18.52,18.5,18.5,54000.0,15.3236,15.3402,15.3236,15.3236,54000.0
2012-11-09 11:15:00,18.5,18.52,18.5,18.51,42000.0,15.3236,15.3402,15.3236,15.3319,42000.0
2012-11-09 11:20:00,18.51,18.51,18.49,18.5,96800.0,15.3319,15.3319,15.3153,15.3236,96800.0
2012-11-09 11:25:00,18.5,18.5,18.49,18.5,53600.0,15.3236,15.3236,15.3153,15.3236,53600.0
2012-11-09 11:30:00,18.5,18.52,18.5,18.51,22800.0,15.3236,15.3402,15.3236,15.3319,22800.0
2012-11-09 11:35:00,18.5,18.55,18.5,18.54,34000.0,15.3236,15.365,15.3236,15.3568,34000.0
2012-11-09 11:40:00,18.54,18.55,18.54,18.54,16400.0,15.3568,15.365,15.3568,15.3568,16400.0
2012-11-09 11:45:00,18.54,18.55,18.54,18.55,13600.0,15.3568,15.365,15.3568,15.365,13600.0
2012-11-09 11:50:00,18.55,18.55,18.52,18.52,9600.0,15.365,15.365,15.3402,15.3402,9600.0
2012-11-09 11:55:00,18.52,18.54,18.52,18.54,9200.0,15.3402,15.3568,15.3402,15.3568,9200.0
2012-11-09 12:00:00,18.54,18.57,18.54,18.57,24000.0,15.3568,15.3816,15.3568,15.3816,24000.0
2012-11-09 12:05:00,18.57,18.57,18.56,18.56,5200.0,15.3816,15.3816,15.3733,15.3733,5200.0
2012-11-09 12:10:00,18.57,18.58,18.57,18.57,12400.0,15.3816,15.3899,15.3816,15.3816,12400.0
2012-11-09 12:15:00,18.58,18.58,18.57,18.58,17200.0,15.3899,15.3899,15.3816,15.3899,17200.0
2012-11-09 12:20:00,18.58,18.58,18.57,18.58,10800.0,15.3899,15.3899,15.3816,15.3899,10800.0
2012-11-09 12:25:00,18.58,18.59,18.58,18.58,14000.0,15.3899,15.3982,15.3899,15.3899,14000.0
2012-11-09 12:30:00,18.59,18.59,18.58,18.59,4400.0,15.3982,15.3982,15.3899,15.3982,4400.0
2012-11-09 12:35:00,18.59,18.6,18.58,18.58,11600.0,15.3982,15.4065,15.3899,15.3899,11600.0
2012-11-09 12:40:00,18.58,18.59,18.58,18.58,21600.0,15.3899,15.3982,15.3899,15.3899,21600.0
2012-11-09 12:45:00,18.57,18.58,18.57,18.58,4800.0,15.3816,15.3899,15.3816,15.3899,4800.0
2012-11-09 12:50:00,18.58,18.59,18.58,18.58,5600.0,15.3899,15.3982,15.3899,15.3899,5600.0
2012-11-09 12:55:00,18.57,18.57,18.56,18.56,32000.0,15.3816,15.3816,15.3733,15.3733,32000.0
2012-11-09 13:00:00,18.57,18.58,18.56,18.57,22800.0,15.3816,15.3899,15.3733,15.3816,22800.0
2012-11-09 13:05:00,18.56,18.57,18.56,18.57,3200.0,15.3733,15.3816,15.3733,15.3816,3200.0
2012-11-09 13:10:00,18.57,18.57,18.49,18.49,73200.0,15.3816,15.3816,15.3153,15.3153,73200.0
2012-11-09 13:15:00,18.49,18.53,18.49,18.52,25200.0,15.3153,15.3485,15.3153,15.3402,25200.0
2012-11-09 13:20:00,18.52,18.52,18.49,18.49,19200.0,15.3402,15.3402,15.3153,15.3153,19200.0
2012-11-09 13:25:00,18.49,18.49,18.47,18.47,32400.0,15.3153,15.3153,15.2988,15.2988,32400.0
2012-11-09 13:30:00,18.46,18.46,18.44,18.45,16800.0,15.2905,15.2905,15.2739,15.2822,16800.0
2012-11-09 13:35:00,18.46,18.46,18.44,18.44,11200.0,15.2905,15.2905,15.2739,15.2739,11200.0
2012-11-09 13:40:00,18.44,18.45,18.43,18.43,6000.0,15.2739,15.2822,15.2657,15.2657,6000.0
2012-11-09 13:45:00,18.44,18.45,18.43,18.45,14000.0,15.2739,15.2822,15.2657,15.2822,14000.0
2012-11-09 13:50:00,18.45,18.49,18.45,18.48,9200.0,15.2822,15.3153,15.2822,15.3071,9200.0
2012-11-09 13:55:00,18.48,18.49,18.47,18.49,4800.0,15.3071,15.3153,15.2988,15.3153,4800.0
2012-11-09 14:00:00,18.48,18.48,18.46,18.47,20400.0,15.3071,15.3071,15.2905,15.2988,20400.0
2012-11-09 14:05:00,18.46,18.47,18.45,18.45,141200.0,15.2905,15.2988,15.2822,15.2822,141200.0
2012-11-09 14:10:00,18.46,18.47,18.45,18.47,9200.0,15.2905,15.2988,15.2822,15.2988,9200.0
2012-11-09 14:15:00,18.48,18.51,18.48,18.5,30000.0,15.3071,15.3319,15.3071,15.3236,30000.0
2012-11-09 14:20:00,18.5,18.52,18.5,18.5,11200.0,15.3236,15.3402,15.3236,15.3236,11200.0
2012-11-09 14:25:00,18.5,18.5,18.5,18.5,6000.0,15.3236,15.3236,15.3236,15.3236,6000.0
2012-11-09 14:30:00,18.52,18.54,18.51,18.54,10000.0,15.3402,15.3568,15.3319,15.3568,10000.0
2012-11-09 14:35:00,18.53,18.55,18.52,18.52,54800.0,15.3485,15.365,15.3402,15.3402,54800.0
2012-11-09 14:40:00,18.52,18.52,18.51,18.52,17200.0,15.3402,15.3402,15.3319,15.3402,17200.0
2012-11-09 14:45:00,18.51,18.51,18.5,18.5,28400.0,15.3319,15.3319,15.3236,15.3236,28400.0
2012-11-09 14:50:00,18.51,18.51,18.5,18.5,9200.0,15.3319,15.3319,15.3236,15.3236,9200.0
2012-11-09 14:55:00,18.5,18.5,18.49,18.49,45600.0,15.3236,15.3236,15.3153,15.3153,45600.0
2012-11-09 15:00:00,18.49,18.49,18.48,18.48,34800.0,15.3153,15.3153,15.3071,15.3071,34800.0
2012-11-09 15:05:00,18.48,18.48,18.46,18.47,40800.0,15.3071,15.3071,15.2905,15.2988,40800.0
2012-11-09 15:10:00,18.47,18.5,18.47,18.49,12800.0,15.2988,15.3236,15.2988,15.3153,12800.0
2012-11-09 15:15:00,18.49,18.49,18.48,18.48,19600.0,15.3153,15.3153,15.3071,15.3071,19600.0
2012-11-09 15:20:00,18.48,18.5,18.48,18.5,10000.0,15.3071,15.3236,15.3071,15.3236,10000.0
2012-11-09 15:25:00,18.49,18.5,18.49,18.5,13200.0,15.3153,15.3236,15.3153,15.3236,13200.0
2012-11-09 15:30:00,18.5,18.5,18.48,18.48,19200.0,15.3236,15.3236,15.3071,15.3071,19200.0
2012-11-09 15:35:00,18.48,18.48,18.44,18.45,42000.0,15.3071,15.3071,15.2739,15.2822,42000.0
2012-11-09 15:40:00,18.45,18.47,18.45,18.47,27600.0,15.2822,15.2988,15.2822,15.2988,27600.0
2012-11-09 15:45:00,18.47,18.48,18.46,18.47,23200.0,15.2988,15.3071,15.2905,15.2988,23200.0
2012-11-09 15:50:00,18.46,18.47,18.45,18.45,34000.0,15.2905,15.2988,15.2822,15.2822,34000.0
2012-11-09 15:55:00,18.45,18.46,18.44,18.45,71200.0,15.2822,15.2905,15.2739,15.2822,71200.0
2012-11-12 09:30:00,18.49,18.52,18.48,18.5,141600.0,15.3153,15.3402,15.3071,15.3236,141600.0
2012-11-12 09:35:00,18.49,18.5,18.48,18.5,39600.0,15.3153,15.3236,15.3071,15.3236,39600.0
2012-11-12 09:40:00,18.49,18.5,18.48,18.49,51200.0,15.3153,15.3236,15.3071,15.3153,51200.0
2012-11-12 09:45:00,18.5,18.5,18.49,18.5,10800.0,15.3236,15.3236,15.3153,15.3236,10800.0
2012-11-12 09:50:00,18.5,18.5,18.48,18.49,35200.0,15.3236,15.3236,15.3071,15.3153,35200.0
2012-11-12 09:55:00,18.5,18.5,18.48,18.49,2400.0,15.3236,15.3236,15.3071,15.3153,2400.0
2012-11-12 10:00:00,18.49,18.49,18.47,18.49,9600.0,15.3153,15.3153,15.2988,15.3153,9600.0
2012-11-12 10:05:00,18.49,18.49,18.47,18.47,8400.0,15.3153,15.3153,15.2988,15.2988,8400.0
2012-11-12 10:10:00,18.47,18.47,18.45,18.45,4000.0,15.2988,15.2988,15.2822,15.2822,4000.0
2012-11-12 10:15:00,18.45,18.46,18.44,18.46,10000.0,15.2822,15.2905,15.2739,15.2905,10000.0
2012-11-12 10:20:00,18.45,18.45,18.43,18.43,5600.0,15.2822,15.2822,15.2657,15.2657,5600.0
2012-11-12 10:25:00,18.43,18.44,18.43,18.44,15200.0,15.2657,15.2739,15.2657,15.2739,15200.0
2012-11-12 10:30:00,18.43,18.46,18.43,18.46,62400.0,15.2657,15.2905,15.2657,15.2905,62400.0
2012-11-12 10:35:00,18.46,18.46,18.46,18.46,400.0,15.2905,15.2905,15.2905,15.2905,400.0
2012-11-12 10:40:00,18.46,18.46,18.44,18.44,6400.0,15.2905,15.2905,15.2739,15.2739,6400.0
2012-11-12 10:45:00,18.43,18.43,18.42,18.42,25200.0,15.2657,15.2657,15.2574,15.2574,25200.0
2012-11-12 10:50:00,18.42,18.42,18.4,18.4,33600.0,15.2574,15.2574,15.2408,15.2408,33600.0
2012-11-12 10:55:00,18.39,18.4,18.39,18.39,14800.0,15.2325,15.2408,15.2325,15.2325,14800.0
2012-11-12 11:00:00,18.39,18.41,18.39,18.41,16000.0,15.2325,15.2491,15.2325,15.2491,16000.0
2012-11-12 11:05:00,18.41,18.41,18.41,18.41,8000.0,15.2491,15.2491,15.2491,15.2491,8000.0
2012-11-12 11:10:00,18.41,18.41,18.4,18.4,24000.0,15.2491,15.2491,15.2408,15.2408,24000.0
2012-11-12 11:15:00,18.4,18.4,18.38,18.39,11200.0,15.2408,15.2408,15.2242,15.2325,11200.0
2012-11-12 11:20:00,18.39,18.4,18.39,18.39,16800.0,15.2325,15.2408,15.2325,15.2325,16800.0
2012-11-12 11:25:00,18.39,18.4,18.38,18.4,14000.0,15.2325,15.2408,15.2242,15.2408,14000.0
2012-11-12 11:30:00,18.4,18.41,18.4,18.4,8400.0,15.2408,15.2491,15.2408,15.2408,8400.0
2012-11-12 11:35:00,18.4,18.41,18.4,18.4,3200.0,15.2408,15.2491,15.2408,15.2408,3200.0
2012-11-12 11:40:00,18.4,18.4,18.39,18.39,42000.0,15.2408,15.2408,15.2325,15.2325,42000.0
2012-11-12 11:45:00,18.4,18.41,18.4,18.4,12800.0,15.2408,15.2491,15.2408,15.2408,12800.0
2012-11-12 11:50:00,18.4,18.4,18.39,18.4,10800.0,15.2408,15.2408,15.2325,15.2408,10800.0
2012-11-12 11:55:00,18.39,18.4,18.39,18.4,1600.0,15.2325,15.2408,15.2325,15.2408,1600.0
2012-11-12 12:00:00,18.39,18.4,18.39,18.4,2000.0,15.2325,15.2408,15.2325,15.2408,2000.0
2012-11-12 12:05:00,18.4,18.4,18.4,18.4,400.0,15.2408,15.2408,15.2408,15.2408,400.0
2012-11-12 12:10:00,18.4,18.41,18.4,18.4,4400.0,15.2408,15.2491,15.2408,15.2408,4400.0
2012-11-12 12:15:00,18.4,18.4,18.4,18.4,2400.0,15.2408,15.2408,15.2408,15.2408,2400.0
2012-11-12 12:20:00,18.41,18.42,18.41,18.42,9600.0,15.2491,15.2574,15.2491,15.2574,9600.0
2012-11-12 12:25:00,18.42,18.43,18.42,18.43,7600.0,15.2574,15.2657,15.2574,15.2657,7600.0
2012-11-12 12:30:00,18.43,18.44,18.42,18.44,10800.0,15.2657,15.2739,15.2574,15.2739,10800.0
2012-11-12 12:35:00,18.44,18.45,18.44,18.45,8400.0,15.2739,15.2822,15.2739,15.2822,8400.0
2012-11-12 12:40:00,18.45,18.47,18.45,18.47,70400.0,15.2822,15.2988,15.2822,15.2988,70400.0
2012-11-12 12:45:00,18.47,18.47,18.46,18.46,11600.0,15.2988,15.2988,15.2905,15.2905,11600.0
2012-11-12 12:50:00,18.46,18.46,18.45,18.45,150400.0,15.2905,15.2905,15.2822,15.2822,150400.0
2012-11-12 12:55:00,18.46,18.47,18.46,18.47,10000.0,15.2905,15.2988,15.2905,15.2988,10000.0
2012-11-12 13:00:00,18.48,18.49,18.47,18.49,4000.0,15.3071,15.3153,15.2988,15.3153,4000.0
2012-11-12 13:05:00,18.48,18.49,18.48,18.48,280800.0,15.3071,15.3153,15.3071,15.3071,280800.0
2012-11-12 13:10:00,18.48,18.5,18.48,18.5,36400.0,15.3071,15.3236,15.3071,15.3236,36400.0
2012-11-12 13:15:00,18.5,18.5,18.49,18.49,16400.0,15.3236,15.3236,15.3153,15.3153,16400.0
2012-11-12 13:20:00,18.5,18.5,18.48,18.49,44400.0,15.3236,15.3236,15.3071,15.3153,44400.0
2012-11-12 13:25:00,18.48,18.49,18.47,18.47,24800.0,15.3071,15.3153,15.2988,15.2988,24800.0
2012-11-12 13:30:00,18.48,18.48,18.46,18.46,46000.0,15.3071,15.3071,15.2905,15.2905,46000.0
2012-11-12 13:35:00,18.46,18.47,18.46,18.46,13600.0,15.2905,15.2988,15.2905,15.2905,13600.0
2012-11-12 13:40:00,18.46,18.46,18.45,18.45,18400.0,15.2905,15.2905,15.2822,15.2822,18400.0
2012-11-12 13:45:00,18.45,18.46,18.45,18.45,13200.0,15.2822,15.2905,15.2822,15.2822,13200.0
2012-11-12 13:50:00,18.46,18.47,18.46,18.46,12400.0,15.2905,15.2988,15.2905,15.2905,12400.0
2012-11-12 13:55:00,18.46,18.47,18.46,18.47,5600.0,15.2905,15.2988,15.2905,15.2988,5600.0
2012-11-12 14:00:00,18.47,18.47,18.44,18.44,35600.0,15.2988,15.2988,15.2739,15.2739,35600.0
2012-11-12 14:05:00,18.44,18.45,18.43,18.45,45600.0,15.2739,15.2822,15.2657,15.2822,45600.0
2012-11-12 14:10:00,18.45,18.46,18.45,18.45,4000.0,15.2822,15.2905,15.2822,15.2822,4000.0
2012-11-12 14:15:00,18.45,18.46,18.45,18.46,23600.0,15.2822,15.2905,15.2822,15.2905,23600.0
2012-11-12 14:20:00,18.46,18.47,18.46,18.46,60400.0,15.2905,15.2988,15.2905,15.2905,60400.0
2012-11-12 14:25:00,18.46,18.46,18.45,18.46,42000.0,15.2905,15.2905,15.2822,15.2905,42000.0
2012-11-12 14:30:00,18.45,18.45,18.45,18.45,28800.0,15.2822,15.2822,15.2822,15.2822,28800.0
2012-11-12 14:35:00,18.45,18.45,18.43,18.43,24800.0,15.2822,15.2822,15.2657,15.2657,24800.0
2012-11-12 14:40:00,18.43,18.44,18.43,18.43,34400.0,15.2657,15.2739,15.2657,15.2657,34400.0
2012-11-12 14:45:00,18.43,18.44,18.43,18.43,9200.0,15.2657,15.2739,15.2657,15.2657,9200.0
2012-11-12 14:50:00,18.45,18.45,18.44,18.45,25600.0,15.2822,15.2822,15.2739,15.2822,25600.0
2012-11-12 14:55:00,18.44,18.45,18.44,18.45,12000.0,15.2739,15.2822,15.2739,15.2822,12000.0
2012-11-12 15:00:00,18.45,18.46,18.45,18.46,21600.0,15.2822,15.2905,15.2822,15.2905,21600.0
2012-11-12 15:05:00,18.46,18.46,18.44,18.44,46400.0,15.2905,15.2905,15.2739,15.2739,46400.0
2012-11-12 15:10:00,18.44,18.45,18.42,18.42,22400.0,15.2739,15.2822,15.2574,15.2574,22400.0
2012-11-12 15:15:00,18.42,18.42,18.41,18.41,28000.0,15.2574,15.2574,15.2491,15.2491,28000.0
2012-11-12 15:20:00,18.41,18.43,18.41,18.43,31600.0,15.2491,15.2657,15.2491,15.2657,31600.0
2012-11-12 15:25:00,18.43,18.43,18.43,18.43,21200.0,15.2657,15.2657,15.2657,15.2657,21200.0
2012-11-12 15:30:00,18.43,18.43,18.42,18.43,20000.0,15.2657,15.2657,15.2574,15.2657,20000.0
2012-11-12 15:35:00,18.43,18.43,18.42,18.43,8800.0,15.2657,15.2657,15.2574,15.2657,8800.0
2012-11-12 15:40:00,18.43,18.44,18.43,18.43,12400.0,15.2657,15.2739,15.2657,15.2657,12400.0
2012-11-12 15:45:00,18.45,18.45,18.43,18.43,9200.0,15.2822,15.2822,15.2657,15.2657,9200.0
2012-11-12 15:50:00,18.44,18.44,18.42,18.42,60800.0,15.2739,15.2739,15.2574,15.2574,60800.0
2012-11-12 15:55:00,18.43,18.44,18.42,18.42,59200.0,15.2657,15.2739,15.2574,15.2574,59200.0
2012-11-13 09:30:00,18.31,18.33,18.28,18.3,78400.0,15.1663,15.1828,15.1414,15.158,78400.0
2012-11-13 09:35:00,18.29,18.36,18.29,18.36,11600.0,15.1497,15.2077,15.1497,15.2077,11600.0
2012-11-13 09:40:00,18.36,18.39,18.36,18.38,5600.0,15.2077,15.2325,15.2077,15.2242,5600.0
2012-11-13 09:45:00,18.4,18.41,18.39,18.41,13200.0,15.2408,15.2491,15.2325,15.2491,13200.0
2012-11-13 09:50:00,18.41,18.41,18.39,18.39,5200.0,15.2491,15.2491,15.2325,15.2325,5200.0
2012-11-13 09:55:00,18.4,18.44,18.39,18.44,77200.0,15.2408,15.2739,15.2325,15.2739,77200.0
2012-11-13 10:00:00,18.44,18.44,18.37,18.38,278800.0,15.2739,15.2739,15.216,15.2242,278800.0
2012-11-13 10:05:00,18.36,18.4,18.36,18.39,152400.0,15.2077,15.2408,15.2077,15.2325,152400.0
2012-11-13 10:10:00,18.4,18.46,18.4,18.45,56800.0,15.2408,15.2905,15.2408,15.2822,56800.0
2012-11-13 10:15:00,18.45,18.46,18.41,18.41,28400.0,15.2822,15.2905,15.2491,15.2491,28400.0
2012-11-13 10:20:00,18.42,18.42,18.38,18.38,42800.0,15.2574,15.2574,15.2242,15.2242,42800.0
2012-11-13 10:25:00,18.39,18.4,18.38,18.39,38800.0,15.2325,15.2408,15.2242,15.2325,38800.0
2012-11-13 10:30:00,18.39,18.39,18.36,18.38,39600.0,15.2325,15.2325,15.2077,15.2242,39600.0
2012-11-13 10:35:00,18.37,18.39,18.37,18.38,22000.0,15.216,15.2325,15.216,15.2242,22000.0
2012-11-13 10:40:00,18.38,18.4,18.35,18.36,9600.0,15.2242,15.2408,15.1994,15.2077,9600.0
2012-11-13 10:45:00,18.37,18.38,18.36,18.38,7200.0,15.216,15.2242,15.2077,15.2242,7200.0
2012-11-13 10:50:00,18.39,18.43,18.38,18.43,23600.0,15.2325,15.2657,15.2242,15.2657,23600.0
2012-11-13 10:55:00,18.45,18.47,18.45,18.46,53200.0,15.2822,15.2988,15.2822,15.2905,53200.0
2012-11-13 11:00:00,18.47,18.48,18.47,18.48,34000.0,15.2988,15.3071,15.2988,15.3071,34000.0
2012-11-13 11:05:00,18.49,18.5,18.49,18.5,14400.0,15.3153,15.3236,15.3153,15.3236,14400.0
2012-11-13 11:10:00,18.49,18.49,18.48,18.48,2400.0,15.3153,15.3153,15.3071,15.3071,2400.0
2012-11-13 11:15:00,18.47,18.48,18.46,18.46,24400.0,15.2988,15.3071,15.2905,15.2905,24400.0
2012-11-13 11:20:00,18.48,18.48,18.47,18.47,7200.0,15.3071,15.3071,15.2988,15.2988,7200.0
2012-11-13 11:25:00,18.47,18.48,18.46,18.48,10400.0,15.2988,15.3071,15.2905,15.3071,10400.0
2012-11-13 11:30:00,18.48,18.48,18.48,18.48,1200.0,15.3071,15.3071,15.3071,15.3071,1200.0
2012-11-13 11:35:00,18.47,18.47,18.44,18.45,43200.0,15.2988,15.2988,15.2739,15.2822,43200.0
2012-11-13 11:40:00,18.45,18.46,18.45,18.46,7200.0,15.2822,15.2905,15.2822,15.2905,7200.0
2012-11-13 11:45:00,18.46,18.46,18.43,18.43,17200.0,15.2905,15.2905,15.2657,15.2657,17200.0
2012-11-13 11:50:00,18.43,18.45,18.42,18.45,91200.0,15.2657,15.2822,15.2574,15.2822,91200.0
2012-11-13 11:55:00,18.46,18.46,18.45,18.45,4800.0,15.2905,15.2905,15.2822,15.2822,4800.0
2012-11-13 12:00:00,18.45,18.45,18.43,18.44,5600.0,15.2822,15.2822,15.2657,15.2739,5600.0
2012-11-13 12:05:00,18.43,18.43,18.4,18.4,44400.0,15.2657,15.2657,15.2408,15.2408,44400.0
2012-11-13 12:10:00,18.4,18.41,18.4,18.41,17200.0,15.2408,15.2491,15.2408,15.2491,17200.0
2012-11-13 12:15:00,18.42,18.43,18.42,18.43,4000.0,15.2574,15.2657,15.2574,15.2657,4000.0
2012-11-13 12:20:00,18.43,18.43,18.42,18.42,15600.0,15.2657,15.2657,15.2574,15.2574,15600.0
2012-11-13 12:25:00,18.42,18.42,18.41,18.42,18800.0,15.2574,15.2574,15.2491,15.2574,18800.0
2012-11-13 12:30:00,18.42,18.42,18.39,18.4,36800.0,15.2574,15.2574,15.2325,15.2408,36800.0
2012-11-13 12:35:00,18.4,18.4,18.4,18.4,6800.0,15.2408,15.2408,15.2408,15.2408,6800.0
2012-11-13 12:40:00,18.4,18.4,18.39,18.39,18400.0,15.2408,15.2408,15.2325,15.2325,18400.0
2012-11-13 12:45:00,18.39,18.4,18.38,18.4,15200.0,15.2325,15.2408,15.2242,15.2408,15200.0
2012-11-13 12:50:00,18.4,18.42,18.4,18.41,20800.0,15.2408,15.2574,15.2408,15.2491,20800.0
2012-11-13 12:55:00,18.43,18.43,18.42,18.42,5200.0,15.2657,15.2657,15.2574,15.2574,5200.0
2012-11-13 13:00:00,18.41,18.41,18.4,18.4,5600.0,15.2491,15.2491,15.2408,15.2408,5600.0
2012-11-13 13:05:00,18.4,18.43,18.4,18.42,4400.0,15.2408,15.2657,15.2408,15.2574,4400.0
2012-11-13 13:10:00,18.42,18.45,18.42,18.45,10000.0,15.2574,15.2822,15.2574,15.2822,10000.0
2012-11-13 13:15:00,18.45,18.45,18.45,18.45,2800.0,15.2822,15.2822,15.2822,15.2822,2800.0
2012-11-13 13:20:00,18.45,18.45,18.44,18.44,3200.0,15.2822,15.2822,15.2739,15.2739,3200.0
2012-11-13 13:25:00,18.43,18.43,18.43,18.43,2000.0,15.2657,15.2657,15.2657,15.2657,2000.0
2012-11-13 13:30:00,18.43,18.45,18.43,18.44,13200.0,15.2657,15.2822,15.2657,15.2739,13200.0
2012-11-13 13:35:00,18.43,18.43,18.41,18.41,5200.0,15.2657,15.2657,15.2491,15.2491,5200.0
2012-11-13 13:40:00,18.41,18.43,18.41,18.43,16800.0,15.2491,15.2657,15.2491,15.2657,16800.0
2012-11-13 13:45:00,18.42,18.43,18.42,18.42,10000.0,15.2574,15.2657,15.2574,15.2574,10000.0
2012-11-13 13:50:00,18.42,18.44,18.42,18.43,25600.0,15.2574,15.2739,15.2574,15.2657,25600.0
2012-11-13 13:55:00,18.43,18.44,18.43,18.44,2800.0,15.2657,15.2739,15.2657,15.2739,2800.0
2012-11-13 14:00:00,18.45,18.45,18.43,18.44,3200.0,15.2822,15.2822,15.2657,15.2739,3200.0
2012-11-13 14:05:00,18.44,18.44,18.43,18.43,3200.0,15.2739,15.2739,15.2657,15.2657,3200.0
2012-11-13 14:10:00,18.43,18.43,18.43,18.43,800.0,15.2657,15.2657,15.2657,15.2657,800.0
2012-11-13 14:15:00,18.44,18.44,18.43,18.43,7600.0,15.2739,15.2739,15.2657,15.2657,7600.0
2012-11-13 14:20:00,18.43,18.43,18.42,18.43,6400.0,15.2657,15.2657,15.2574,15.2657,6400.0
2012-11-13 14:25:00,18.43,18.44,18.43,18.43,8400.0,15.2657,15.2739,15.2657,15.2657,8400.0
2012-11-13 14:30:00,18.43,18.43,18.42,18.42,215200.0,15.2657,15.2657,15.2574,15.2574,215200.0
2012-11-13 14:35:00,18.42,18.42,18.4,18.4,86000.0,15.2574,15.2574,15.2408,15.2408,86000.0
2012-11-13 14:40:00,18.41,18.41,18.4,18.4,13200.0,15.2491,15.2491,15.2408,15.2408,13200.0
2012-11-13 14:45:00,18.4,18.41,18.39,18.41,36000.0,15.2408,15.2491,15.2325,15.2491,36000.0
2012-11-13 14:50:00,18.42,18.42,18.4,18.41,11200.0,15.2574,15.2574,15.2408,15.2491,11200.0
2012-11-13 14:55:00,18.42,18.42,18.41,18.41,15200.0,15.2574,15.2574,15.2491,15.2491,15200.0
2012-11-13 15:00:00,18.41,18.42,18.41,18.41,100400.0,15.2491,15.2574,15.2491,15.2491,100400.0
2012-11-13 15:05:00,18.41,18.41,18.39,18.39,10000.0,15.2491,15.2491,15.2325,15.2325,10000.0
2012-11-13 15:10:00,18.39,18.39,18.38,18.38,34000.0,15.2325,15.2325,15.2242,15.2242,34000.0
2012-11-13 15:15:00,18.38,18.38,18.36,18.37,28000.0,15.2242,15.2242,15.2077,15.216,28000.0
2012-11-13 15:20:00,18.37,18.37,18.34,18.34,26400.0,15.216,15.216,15.1911,15.1911,26400.0
2012-11-13 15:25:00,18.34,18.36,18.34,18.36,31600.0,15.1911,15.2077,15.1911,15.2077,31600.0
2012-11-13 15:30:00,18.35,18.38,18.35,18.37,27200.0,15.1994,15.2242,15.1994,15.216,27200.0
2012-11-13 15:35:00,18.36,18.36,18.35,18.36,28000.0,15.2077,15.2077,15.1994,15.2077,28000.0
2012-11-13 15:40:00,18.36,18.36,18.33,18.34,34800.0,15.2077,15.2077,15.1828,15.1911,34800.0
2012-11-13 15:45:00,18.33,18.35,18.33,18.34,15600.0,15.1828,15.1994,15.1828,15.1911,15600.0
2012-11-13 15:50:00,18.34,18.34,18.33,18.33,14000.0,15.1911,15.1911,15.1828,15.1828,14000.0
2012-11-13 15:55:00,18.33,18.34,18.32,18.33,71200.0,15.1828,15.1911,15.1745,15.1828,71200.0
2012-11-14 09:30:00,18.36,18.38,18.36,18.38,27200.0,15.2077,15.2242,15.2077,15.2242,27200.0
2012-11-14 09:35:00,18.37,18.38,18.36,18.36,5200.0,15.216,15.2242,15.2077,15.2077,5200.0
2012-11-14 09:40:00,18.35,18.35,18.33,18.33,15600.0,15.1994,15.1994,15.1828,15.1828,15600.0
2012-11-14 09:45:00,18.34,18.36,18.34,18.35,6000.0,15.1911,15.2077,15.1911,15.1994,6000.0
2012-11-14 09:50:00,18.35,18.35,18.31,18.32,22400.0,15.1994,15.1994,15.1663,15.1745,22400.0
2012-11-14 09:55:00,18.32,18.32,18.28,18.31,24800.0,15.1745,15.1745,15.1414,15.1663,24800.0
2012-11-14 10:00:00,18.3,18.31,18.27,18.29,12800.0,15.158,15.1663,15.1331,15.1497,12800.0
2012-11-14 10:05:00,18.3,18.32,18.28,18.32,25600.0,15.158,15.1745,15.1414,15.1745,25600.0
2012-11-14 10:10:00,18.32,18.33,18.3,18.31,84800.0,15.1745,15.1828,15.158,15.1663,84800.0
2012-11-14 10:15:00,18.31,18.32,18.28,18.3,42800.0,15.1663,15.1745,15.1414,15.158,42800.0
2012-11-14 10:20:00,18.3,18.3,18.27,18.27,46400.0,15.158,15.158,15.1331,15.1331,46400.0
2012-11-14 10:25:00,18.27,18.27,18.24,18.24,59200.0,15.1331,15.1331,15.1083,15.1083,59200.0
2012-11-14 10:30:00,18.24,18.25,18.23,18.23,51600.0,15.1083,15.1166,15.1,15.1,51600.0
2012-11-14 10:35:00,18.23,18.24,18.21,18.22,50800.0,15.1,15.1083,15.0834,15.0917,50800.0
2012-11-14 10:40:00,18.21,18.21,18.19,18.21,36400.0,15.0834,15.0834,15.0669,15.0834,36400.0
2012-11-14 10:45:00,18.19,18.2,18.18,18.18,28000.0,15.0669,15.0751,15.0586,15.0586,28000.0
2012-11-14 10:50:00,18.18,18.18,18.14,18.15,50400.0,15.0586,15.0586,15.0254,15.0337,50400.0
2012-11-14 10:55:00,18.15,18.16,18.13,18.16,53200.0,15.0337,15.042,15.0172,15.042,53200.0
2012-11-14 11:00:00,18.16,18.16,18.14,18.15,28800.0,15.042,15.042,15.0254,15.0337,28800.0
2012-11-14 11:05:00,18.15,18.18,18.14,18.18,32800.0,15.0337,15.0586,15.0254,15.0586,32800.0
2012-11-14 11:10:00,18.17,18.18,18.17,18.18,32800.0,15.0503,15.0586,15.0503,15.0586,32800.0
2012-11-14 11:15:00,18.18,18.18,18.17,18.17,111600.0,15.0586,15.0586,15.0503,15.0503,111600.0
2012-11-14 11:20:00,18.18,18.18,18.16,18.18,40800.0,15.0586,15.0586,15.042,15.0586,40800.0
2012-11-14 11:25:00,18.18,18.21,18.18,18.21,42800.0,15.0586,15.0834,15.0586,15.0834,42800.0
2012-11-14 11:30:00,18.21,18.21,18.19,18.19,30400.0,15.0834,15.0834,15.0669,15.0669,30400.0
2012-11-14 11:35:00,18.18,18.18,18.17,18.17,74400.0,15.0586,15.0586,15.0503,15.0503,74400.0
2012-11-14 11:40:00,18.17,18.21,18.17,18.2,59200.0,15.0503,15.0834,15.0503,15.0751,59200.0
2012-11-14 11:45:00,18.2,18.21,18.2,18.21,29600.0,15.0751,15.0834,15.0751,15.0834,29600.0
2012-11-14 11:50:00,18.21,18.22,18.2,18.21,41200.0,15.0834,15.0917,15.0751,15.0834,41200.0
2012-11-14 11:55:00,18.21,18.23,18.21,18.22,25200.0,15.0834,15.1,15.0834,15.0917,25200.0
2012-11-14 12:00:00,18.22,18.22,18.2,18.21,8400.0,15.0917,15.0917,15.0751,15.0834,8400.0
2012-11-14 12:05:00,18.21,18.21,18.18,18.19,33200.0,15.0834,15.0834,15.0586,15.0669,33200.0
2012-11-14 12:10:00,18.19,18.19,18.15,18.16,53600.0,15.0669,15.0669,15.0337,15.042,53600.0
2012-11-14 12:15:00,18.16,18.18,18.16,18.17,24000.0,15.042,15.0586,15.042,15.0503,24000.0
2012-11-14 12:20:00,18.17,18.17,18.16,18.17,13600.0,15.0503,15.0503,15.042,15.0503,13600.0
2012-11-14 12:25:00,18.17,18.19,18.17,18.19,5200.0,15.0503,15.0669,15.0503,15.0669,5200.0
2012-11-14 12:30:00,18.18,18.19,18.17,18.17,53600.0,15.0586,15.0669,15.0503,15.0503,53600.0
2012-11-14 12:35:00,18.17,18.18,18.17,18.17,15200.0,15.0503,15.0586,15.0503,15.0503,15200.0
2012-11-14 12:40:00,18.17,18.17,18.15,18.17,5600.0,15.0503,15.0503,15.0337,15.0503,5600.0
2012-11-14 12:45:00,18.16,18.16,18.16,18.16,2000.0,15.042,15.042,15.042,15.042,2000.0
2012-11-14 12:50:00,18.16,18.18,18.16,18.18,7200.0,15.042,15.0586,15.042,15.0586,7200.0
2012-11-14 12:55:00,18.16,18.17,18.16,18.16,27600.0,15.042,15.0503,15.042,15.042,27600.0
2012-11-14 13:00:00,18.15,18.16,18.15,18.16,9200.0,15.0337,15.042,15.0337,15.042,9200.0
2012-11-14 13:05:00,18.15,18.15,18.14,18.14,10400.0,15.0337,15.0337,15.0254,15.0254,10400.0
2012-11-14 13:10:00,18.14,18.14,18.13,18.13,14800.0,15.0254,15.0254,15.0172,15.0172,14800.0
2012-11-14 13:15:00,18.13,18.16,18.13,18.16,9200.0,15.0172,15.042,15.0172,15.042,9200.0
2012-11-14 13:20:00,18.16,18.16,18.15,18.16,6000.0,15.042,15.042,15.0337,15.042,6000.0
2012-11-14 13:25:00,18.16,18.19,18.16,18.17,43200.0,15.042,15.0669,15.042,15.0503,43200.0
2012-11-14 13:30:00,18.16,18.16,18.15,18.15,20400.0,15.042,15.042,15.0337,15.0337,20400.0
2012-11-14 13:35:00,18.16,18.2,18.16,18.17,34800.0,15.042,15.0751,15.042,15.0503,34800.0
2012-11-14 13:40:00,18.18,18.19,18.16,18.16,54400.0,15.0586,15.0669,15.042,15.042,54400.0
2012-11-14 13:45:00,18.17,18.17,18.15,18.17,40800.0,15.0503,15.0503,15.0337,15.0503,40800.0
2012-11-14 13:50:00,18.17,18.17,18.16,18.16,34000.0,15.0503,15.0503,15.042,15.042,34000.0
2012-11-14 13:55:00,18.17,18.18,18.16,18.18,102400.0,15.0503,15.0586,15.042,15.0586,102400.0
2012-11-14 14:00:00,18.18,18.2,18.17,18.18,46400.0,15.0586,15.0751,15.0503,15.0586,46400.0
2012-11-14 14:05:00,18.17,18.18,18.17,18.17,11200.0,15.0503,15.0586,15.0503,15.0503,11200.0
2012-11-14 14:10:00,18.17,18.17,18.13,18.13,45600.0,15.0503,15.0503,15.0172,15.0172,45600.0
2012-11-14 14:15:00,18.13,18.14,18.11,18.13,12800.0,15.0172,15.0254,15.0006,15.0172,12800.0
2012-11-14 14:20:00,18.12,18.13,18.11,18.13,20800.0,15.0089,15.0172,15.0006,15.0172,20800.0
2012-11-14 14:25:00,18.12,18.14,18.11,18.13,27200.0,15.0089,15.0254,15.0006,15.0172,27200.0
2012-11-14 14:30:00,18.13,18.13,18.11,18.11,19200.0,15.0172,15.0172,15.0006,15.0006,19200.0
2012-11-14 14:35:00,18.11,18.11,18.1,18.1,20400.0,15.0006,15.0006,14.9923,14.9923,20400.0
2012-11-14 14:40:00,18.1,18.1,18.09,18.1,18400.0,14.9923,14.9923,14.984,14.9923,18400.0
2012-11-14 14:45:00,18.09,18.11,18.09,18.09,20800.0,14.984,15.0006,14.984,14.984,20800.0
2012-11-14 14:50:00,18.09,18.1,18.09,18.1,17200.0,14.984,14.9923,14.984,14.9923,17200.0
2012-11-14 14:55:00,18.1,18.1,18.09,18.09,14400.0,14.9923,14.9923,14.984,14.984,14400.0
2012-11-14 15:00:00,18.09,18.09,18.07,18.07,17600.0,14.984,14.984,14.9675,14.9675,17600.0
2012-11-14 15:05:00,18.07,18.07,18.04,18.04,24400.0,14.9675,14.9675,14.9426,14.9426,24400.0
2012-11-14 15:10:00,18.04,18.06,18.04,18.05,16000.0,14.9426,14.9592,14.9426,14.9509,16000.0
2012-11-14 15:15:00,18.06,18.06,18.02,18.02,29600.0,14.9592,14.9592,14.926,14.926,29600.0
2012-11-14 15:20:00,18.02,18.03,18.02,18.03,28400.0,14.926,14.9343,14.926,14.9343,28400.0
2012-11-14 15:25:00,18.03,18.06,18.03,18.06,62800.0,14.9343,14.9592,14.9343,14.9592,62800.0
2012-11-14 15:30:00,18.06,18.06,18.04,18.05,62000.0,14.9592,14.9592,14.9426,14.9509,62000.0
2012-11-14 15:35:00,18.05,18.05,18.03,18.03,31600.0,14.9509,14.9509,14.9343,14.9343,31600.0
2012-11-14 15:40:00,18.02,18.02,17.99,17.99,85200.0,14.926,14.926,14.9012,14.9012,85200.0
2012-11-14 15:45:00,17.99,17.99,17.98,17.99,70400.0,14.9012,14.9012,14.8929,14.9012,70400.0
2012-11-14 15:50:00,17.99,17.99,17.98,17.98,66800.0,14.9012,14.9012,14.8929,14.8929,66800.0
2012-11-14 15:55:00,17.98,18.02,17.98,18.02,182000.0,14.8929,14.926,14.8929,14.926,182000.0
2012-11-15 09:30:00,17.98,18.01,17.97,18.0,131200.0,14.8929,14.9178,14.8846,14.9095,131200.0
2012-11-15 09:35:00,18.01,18.05,18.0,18.04,78800.0,14.9178,14.9509,14.9095,14.9426,78800.0
2012-11-15 09:40:00,18.04,18.04,17.98,17.99,100400.0,14.9426,14.9426,14.8929,14.9012,100400.0
2012-11-15 09:45:00,17.99,17.99,17.96,17.96,140400.0,14.9012,14.9012,14.8763,14.8763,140400.0
2012-11-15 09:50:00,17.96,17.97,17.93,17.93,48000.0,14.8763,14.8846,14.8515,14.8515,48000.0
2012-11-15 09:55:00,17.93,17.95,17.9,17.91,145600.0,14.8515,14.8681,14.8266,14.8349,145600.0
2012-11-15 10:00:00,17.91,17.94,17.88,17.94,83200.0,14.8349,14.8598,14.8101,14.8598,83200.0
2012-11-15 10:05:00,17.94,18.0,17.94,17.99,57600.0,14.8598,14.9095,14.8598,14.9012,57600.0
2012-11-15 10:10:00,17.99,17.99,17.97,17.98,44000.0,14.9012,14.9012,14.8846,14.8929,44000.0
2012-11-15 10:15:00,17.99,18.0,17.98,17.98,34400.0,14.9012,14.9095,14.8929,14.8929,34400.0
2012-11-15 10:20:00,17.98,17.98,17.96,17.97,36800.0,14.8929,14.8929,14.8763,14.8846,36800.0
2012-11-15 10:25:00,17.96,17.96,17.93,17.93,113600.0,14.8763,14.8763,14.8515,14.8515,113600.0
2012-11-15 10:30:00,17.92,17.95,17.92,17.93,92000.0,14.8432,14.8681,14.8432,14.8515,92000.0
2012-11-15 10:35:00,17.93,17.94,17.91,17.91,114800.0,14.8515,14.8598,14.8349,14.8349,114800.0
2012-11-15 10:40:00,17.92,17.93,17.9,17.92,78000.0,14.8432,14.8515,14.8266,14.8432,78000.0
2012-11-15 10:45:00,17.92,17.93,17.91,17.92,37200.0,14.8432,14.8515,14.8349,14.8432,37200.0
2012-11-15 10:50:00,17.92,17.94,17.9,17.9,111600.0,14.8432,14.8598,14.8266,14.8266,111600.0
2012-11-15 10:55:00,17.9,17.9,17.88,17.88,55200.0,14.8266,14.8266,14.8101,14.8101,55200.0
2012-11-15 11:00:00,17.88,17.9,17.86,17.89,29200.0,14.8101,14.8266,14.7935,14.8184,29200.0
2012-11-15 11:05:00,17.87,17.88,17.86,17.86,11600.0,14.8018,14.8101,14.7935,14.7935,11600.0
2012-11-15 11:10:00,17.87,17.88,17.86,17.88,35600.0,14.8018,14.8101,14.7935,14.8101,35600.0
2012-11-15 11:15:00,17.89,17.89,17.85,17.85,17200.0,14.8184,14.8184,14.7852,14.7852,17200.0
2012-11-15 11:20:00,17.85,17.87,17.85,17.86,24400.0,14.7852,14.8018,14.7852,14.7935,24400.0
2012-11-15 11:25:00,17.87,17.88,17.85,17.85,22800.0,14.8018,14.8101,14.7852,14.7852,22800.0
2012-11-15 11:30:00,17.85,17.86,17.85,17.86,16400.0,14.7852,14.7935,14.7852,14.7935,16400.0
2012-11-15 11:35:00,17.85,17.87,17.85,17.87,12000.0,14.7852,14.8018,14.7852,14.8018,12000.0
2012-11-15 11:40:00,17.87,17.88,17.87,17.87,12000.0,14.8018,14.8101,14.8018,14.8018,12000.0
2012-11-15 11:45:00,17.86,17.86,17.84,17.85,96400.0,14.7935,14.7935,14.777,14.7852,96400.0
2012-11-15 11:50:00,17.85,17.85,17.83,17.84,13600.0,14.7852,14.7852,14.7687,14.777,13600.0
2012-11-15 11:55:00,17.84,17.85,17.83,17.84,19600.0,14.777,14.7852,14.7687,14.777,19600.0
2012-11-15 12:00:00,17.84,17.85,17.83,17.85,160000.0,14.777,14.7852,14.7687,14.7852,160000.0
2012-11-15 12:05:00,17.84,17.84,17.83,17.83,22000.0,14.777,14.777,14.7687,14.7687,22000.0
2012-11-15 12:10:00,17.83,17.83,17.81,17.81,19600.0,14.7687,14.7687,14.7521,14.7521,19600.0
2012-11-15 12:15:00,17.81,17.81,17.79,17.8,44400.0,14.7521,14.7521,14.7355,14.7438,44400.0
2012-11-15 12:20:00,17.8,17.8,17.78,17.78,36400.0,14.7438,14.7438,14.7273,14.7273,36400.0
2012-11-15 12:25:00,17.78,17.8,17.77,17.8,32000.0,14.7273,14.7438,14.719,14.7438,32000.0
2012-11-15 12:30:00,17.79,17.81,17.79,17.81,20400.0,14.7355,14.7521,14.7355,14.7521,20400.0
2012-11-15 12:35:00,17.81,17.84,17.81,17.84,14800.0,14.7521,14.777,14.7521,14.777,14800.0
2012-11-15 12:40:00,17.84,17.84,17.8,17.8,26000.0,14.777,14.777,14.7438,14.7438,26000.0
2012-11-15 12:45:00,17.8,17.82,17.8,17.82,47600.0,14.7438,14.7604,14.7438,14.7604,47600.0
2012-11-15 12:50:00,17.81,17.81,17.79,17.79,37200.0,14.7521,14.7521,14.7355,14.7355,37200.0
2012-11-15 12:55:00,17.79,17.79,17.78,17.79,28400.0,14.7355,14.7355,14.7273,14.7355,28400.0
2012-11-15 13:00:00,17.79,17.8,17.79,17.79,115200.0,14.7355,14.7438,14.7355,14.7355,115200.0
2012-11-15 13:05:00,17.78,17.8,17.78,17.8,54000.0,14.7273,14.7438,14.7273,14.7438,54000.0
2012-11-15 13:10:00,17.79,17.82,17.79,17.81,297200.0,14.7355,14.7604,14.7355,14.7521,297200.0
2012-11-15 13:15:00,17.81,17.81,17.8,17.8,37200.0,14.7521,14.7521,14.7438,14.7438,37200.0
2012-11-15 13:20:00,17.8,17.85,17.8,17.85,20400.0,14.7438,14.7852,14.7438,14.7852,20400.0
2012-11-15 13:25:00,17.85,17.87,17.84,17.87,224400.0,14.7852,14.8018,14.777,14.8018,224400.0
2012-11-15 13:30:00,17.87,17.87,17.85,17.86,194000.0,14.8018,14.8018,14.7852,14.7935,194000.0
2012-11-15 13:35:00,17.86,17.91,17.86,17.91,26000.0,14.7935,14.8349,14.7935,14.8349,26000.0
2012-11-15 13:40:00,17.91,17.92,17.91,17.92,20800.0,14.8349,14.8432,14.8349,14.8432,20800.0
2012-11-15 13:45:00,17.91,17.91,17.9,17.91,24400.0,14.8349,14.8349,14.8266,14.8349,24400.0
2012-11-15 13:50:00,17.91,17.96,17.91,17.96,14800.0,14.8349,14.8763,14.8349,14.8763,14800.0
2012-11-15 13:55:00,17.95,17.95,17.92,17.92,38800.0,14.8681,14.8681,14.8432,14.8432,38800.0
2012-11-15 14:00:00,17.92,17.93,17.9,17.9,49200.0,14.8432,14.8515,14.8266,14.8266,49200.0
2012-11-15 14:05:00,17.9,17.91,17.88,17.88,94400.0,14.8266,14.8349,14.8101,14.8101,94400.0
2012-11-15 14:10:00,17.88,17.91,17.88,17.9,13600.0,14.8101,14.8349,14.8101,14.8266,13600.0
2012-11-15 14:15:00,17.89,17.89,17.88,17.89,74400.0,14.8184,14.8184,14.8101,14.8184,74400.0
2012-11-15 14:20:00,17.88,17.89,17.87,17.89,45200.0,14.8101,14.8184,14.8018,14.8184,45200.0
2012-11-15 14:25:00,17.9,17.9,17.88,17.88,22800.0,14.8266,14.8266,14.8101,14.8101,22800.0
2012-11-15 14:30:00,17.88,17.88,17.85,17.86,72400.0,14.8101,14.8101,14.7852,14.7935,72400.0
2012-11-15 14:35:00,17.86,17.86,17.85,17.85,35200.0,14.7935,14.7935,14.7852,14.7852,35200.0
2012-11-15 14:40:00,17.86,17.87,17.86,17.86,89200.0,14.7935,14.8018,14.7935,14.7935,89200.0
2012-11-15 14:45:00,17.86,17.86,17.85,17.85,86000.0,14.7935,14.7935,14.7852,14.7852,86000.0
2012-11-15 14:50:00,17.85,17.88,17.85,17.88,69200.0,14.7852,14.8101,14.7852,14.8101,69200.0
2012-11-15 14:55:00,17.88,17.89,17.88,17.88,20000.0,14.8101,14.8184,14.8101,14.8101,20000.0
2012-11-15 15:00:00,17.88,17.88,17.83,17.83,133200.0,14.8101,14.8101,14.7687,14.7687,133200.0
2012-11-15 15:05:00,17.83,17.84,17.82,17.83,122000.0,14.7687,14.777,14.7604,14.7687,122000.0
2012-11-15 15:10:00,17.83,17.84,17.83,17.83,72000.0,14.7687,14.777,14.7687,14.7687,72000.0
2012-11-15 15:15:00,17.83,17.85,17.83,17.84,28000.0,14.7687,14.7852,14.7687,14.777,28000.0
2012-11-15 15:20:00,17.84,17.85,17.84,17.84,49600.0,14.777,14.7852,14.777,14.777,49600.0
2012-11-15 15:25:00,17.84,17.85,17.83,17.83,38000.0,14.777,14.7852,14.7687,14.7687,38000.0
2012-11-15 15:30:00,17.83,17.83,17.82,17.82,32400.0,14.7687,14.7687,14.7604,14.7604,32400.0
2012-11-15 15:35:00,17.83,17.84,17.8,17.84,108000.0,14.7687,14.777,14.7438,14.777,108000.0
2012-11-15 15:40:00,17.85,17.89,17.85,17.87,51600.0,14.7852,14.8184,14.7852,14.8018,51600.0
2012-11-15 15:45:00,17.87,17.9,17.86,17.87,74400.0,14.8018,14.8266,14.7935,14.8018,74400.0
2012-11-15 15:50:00,17.87,17.88,17.86,17.88,31200.0,14.8018,14.8101,14.7935,14.8101,31200.0
2012-11-15 15:55:00,17.89,17.9,17.88,17.9,85200.0,14.8184,14.8266,14.8101,14.8266,85200.0
2012-11-16 09:30:00,17.89,17.9,17.82,17.84,165200.0,14.8184,14.8266,14.7604,14.777,165200.0
2012-11-16 09:35:00,17.83,17.87,17.83,17.86,108400.0,14.7687,14.8018,14.7687,14.7935,108400.0
2012-11-16 09:40:00,17.86,17.86,17.82,17.82,58400.0,14.7935,14.7935,14.7604,14.7604,58400.0
2012-11-16 09:45:00,17.82,17.82,17.78,17.79,60000.0,14.7604,14.7604,14.7273,14.7355,60000.0
2012-11-16 09:50:00,17.79,17.8,17.78,17.78,22400.0,14.7355,14.7438,14.7273,14.7273,22400.0
2012-11-16 09:55:00,17.77,17.79,17.75,17.78,40400.0,14.719,14.7355,14.7024,14.7273,40400.0
2012-11-16 10:00:00,17.78,17.81,17.74,17.74,25200.0,14.7273,14.7521,14.6941,14.6941,25200.0
2012-11-16 10:05:00,17.74,17.77,17.74,17.77,30800.0,14.6941,14.719,14.6941,14.719,30800.0
2012-11-16 10:10:00,17.77,17.78,17.75,17.77,24800.0,14.719,14.7273,14.7024,14.719,24800.0
2012-11-16 10:15:00,17.76,17.81,17.75,17.81,42400.0,14.7107,14.7521,14.7024,14.7521,42400.0
2012-11-16 10:20:00,17.8,17.83,17.8,17.81,24800.0,14.7438,14.7687,14.7438,14.7521,24800.0
2012-11-16 10:25:00,17.84,17.84,17.84,17.84,2400.0,14.777,14.777,14.777,14.777,2400.0
2012-11-16 10:30:00,17.84,17.84,17.83,17.83,7200.0,14.777,14.777,14.7687,14.7687,7200.0
2012-11-16 10:35:00,17.84,17.86,17.83,17.86,20800.0,14.777,14.7935,14.7687,14.7935,20800.0
2012-11-16 10:40:00,17.86,17.87,17.85,17.85,10400.0,14.7935,14.8018,14.7852,14.7852,10400.0
2012-11-16 10:45:00,17.84,17.85,17.83,17.84,8800.0,14.777,14.7852,14.7687,14.777,8800.0
2012-11-16 10:50:00,17.84,17.84,17.81,17.81,12800.0,14.777,14.777,14.7521,14.7521,12800.0
2012-11-16 10:55:00,17.81,17.82,17.79,17.8,16800.0,14.7521,14.7604,14.7355,14.7438,16800.0
2012-11-16 11:00:00,17.8,17.82,17.79,17.82,14000.0,14.7438,14.7604,14.7355,14.7604,14000.0
2012-11-16 11:05:00,17.82,17.83,17.81,17.82,12400.0,14.7604,14.7687,14.7521,14.7604,12400.0
2012-11-16 11:10:00,17.8,17.81,17.8,17.81,7600.0,14.7438,14.7521,14.7438,14.7521,7600.0
2012-11-16 11:15:00,17.79,17.8,17.77,17.77,167200.0,14.7355,14.7438,14.719,14.719,167200.0
2012-11-16 11:20:00,17.78,17.8,17.78,17.8,4400.0,14.7273,14.7438,14.7273,14.7438,4400.0
2012-11-16 11:25:00,17.78,17.78,17.74,17.75,18800.0,14.7273,14.7273,14.6941,14.7024,18800.0
2012-11-16 11:30:00,17.75,17.76,17.75,17.76,4400.0,14.7024,14.7107,14.7024,14.7107,4400.0
2012-11-16 11:35:00,17.76,17.79,17.75,17.79,27600.0,14.7107,14.7355,14.7024,14.7355,27600.0
2012-11-16 11:40:00,17.79,17.9,17.78,17.86,54400.0,14.7355,14.8266,14.7273,14.7935,54400.0
2012-11-16 11:45:00,17.86,17.9,17.84,17.9,112800.0,14.7935,14.8266,14.777,14.8266,112800.0
2012-11-16 11:50:00,17.9,17.92,17.89,17.9,54000.0,14.8266,14.8432,14.8184,14.8266,54000.0
2012-11-16 11:55:00,17.89,17.94,17.89,17.94,12000.0,14.8184,14.8598,14.8184,14.8598,12000.0
2012-11-16 12:00:00,17.94,17.97,17.94,17.96,36000.0,14.8598,14.8846,14.8598,14.8763,36000.0
2012-11-16 12:05:00,17.95,17.95,17.9,17.92,98400.0,14.8681,14.8681,14.8266,14.8432,98400.0
2012-11-16 12:10:00,17.92,17.93,17.89,17.9,52400.0,14.8432,14.8515,14.8184,14.8266,52400.0
2012-11-16 12:15:00,17.91,17.93,17.9,17.93,8400.0,14.8349,14.8515,14.8266,14.8515,8400.0
2012-11-16 12:20:00,17.93,17.93,17.92,17.93,8400.0,14.8515,14.8515,14.8432,14.8515,8400.0
2012-11-16 12:25:00,17.94,17.95,17.94,17.95,10400.0,14.8598,14.8681,14.8598,14.8681,10400.0
2012-11-16 12:30:00,17.94,17.98,17.94,17.97,23200.0,14.8598,14.8929,14.8598,14.8846,23200.0
2012-11-16 12:35:00,17.98,17.98,17.96,17.96,25600.0,14.8929,14.8929,14.8763,14.8763,25600.0
2012-11-16 12:40:00,17.97,17.98,17.96,17.96,4800.0,14.8846,14.8929,14.8763,14.8763,4800.0
2012-11-16 12:45:00,17.96,17.98,17.95,17.98,9200.0,14.8763,14.8929,14.8681,14.8929,9200.0
2012-11-16 12:50:00,17.98,17.99,17.95,17.96,9200.0,14.8929,14.9012,14.8681,14.8763,9200.0
2012-11-16 12:55:00,17.95,17.97,17.95,17.95,13200.0,14.8681,14.8846,14.8681,14.8681,13200.0
2012-11-16 13:00:00,17.94,17.96,17.94,17.95,10000.0,14.8598,14.8763,14.8598,14.8681,10000.0
2012-11-16 13:05:00,17.95,17.97,17.95,17.97,5600.0,14.8681,14.8846,14.8681,14.8846,5600.0
2012-11-16 13:10:00,17.97,17.97,17.95,17.95,1600.0,14.8846,14.8846,14.8681,14.8681,1600.0
2012-11-16 13:15:00,17.95,17.95,17.93,17.93,28400.0,14.8681,14.8681,14.8515,14.8515,28400.0
2012-11-16 13:20:00,17.92,17.94,17.92,17.94,8400.0,14.8432,14.8598,14.8432,14.8598,8400.0
2012-11-16 13:25:00,17.94,17.96,17.94,17.96,21200.0,14.8598,14.8763,14.8598,14.8763,21200.0
2012-11-16 13:30:00,17.96,17.96,17.94,17.94,2800.0,14.8763,14.8763,14.8598,14.8598,2800.0
2012-11-16 13:35:00,17.94,17.94,17.93,17.93,5600.0,14.8598,14.8598,14.8515,14.8515,5600.0
2012-11-16 13:40:00,17.93,17.94,17.93,17.93,6400.0,14.8515,14.8598,14.8515,14.8515,6400.0
2012-11-16 13:45:00,17.93,17.95,17.93,17.94,27600.0,14.8515,14.8681,14.8515,14.8598,27600.0
2012-11-16 13:50:00,17.94,17.96,17.93,17.95,10800.0,14.8598,14.8763,14.8515,14.8681,10800.0
2012-11-16 13:55:00,17.96,17.97,17.95,17.96,8000.0,14.8763,14.8846,14.8681,14.8763,8000.0
2012-11-16 14:00:00,17.96,17.97,17.95,17.95,8000.0,14.8763,14.8846,14.8681,14.8681,8000.0
2012-11-16 14:05:00,17.95,17.96,17.95,17.96,5200.0,14.8681,14.8763,14.8681,14.8763,5200.0
2012-11-16 14:10:00,17.95,17.96,17.94,17.94,23200.0,14.8681,14.8763,14.8598,14.8598,23200.0
2012-11-16 14:15:00,17.94,17.94,17.93,17.93,10000.0,14.8598,14.8598,14.8515,14.8515,10000.0
2012-11-16 14:20:00,17.93,17.93,17.9,17.9,16000.0,14.8515,14.8515,14.8266,14.8266,16000.0
2012-11-16 14:25:00,17.9,17.91,17.9,17.91,8000.0,14.8266,14.8349,14.8266,14.8349,8000.0
2012-11-16 14:30:00,17.91,17.91,17.86,17.88,14800.0,14.8349,14.8349,14.7935,14.8101,14800.0
2012-11-16 14:35:00,17.88,17.89,17.88,17.88,7200.0,14.8101,14.8184,14.8101,14.8101,7200.0
2012-11-16 14:40:00,17.89,17.94,17.89,17.93,25600.0,14.8184,14.8598,14.8184,14.8515,25600.0
2012-11-16 14:45:00,17.93,17.96,17.93,17.96,33600.0,14.8515,14.8763,14.8515,14.8763,33600.0
2012-11-16 14:50:00,17.95,17.98,17.95,17.97,23200.0,14.8681,14.8929,14.8681,14.8846,23200.0
2012-11-16 14:55:00,17.97,17.98,17.96,17.97,26000.0,14.8846,14.8929,14.8763,14.8846,26000.0
2012-11-16 15:00:00,17.97,17.97,17.94,17.94,5600.0,14.8846,14.8846,14.8598,14.8598,5600.0
2012-11-16 15:05:00,17.95,17.98,17.95,17.98,4400.0,14.8681,14.8929,14.8681,14.8929,4400.0
2012-11-16 15:10:00,17.97,17.98,17.96,17.98,36000.0,14.8846,14.8929,14.8763,14.8929,36000.0
2012-11-16 15:15:00,17.98,18.0,17.98,17.99,13200.0,14.8929,14.9095,14.8929,14.9012,13200.0
2012-11-16 15:20:00,17.99,18.0,17.99,17.99,15600.0,14.9012,14.9095,14.9012,14.9012,15600.0
2012-11-16 15:25:00,18.0,18.0,17.98,18.0,12400.0,14.9095,14.9095,14.8929,14.9095,12400.0
2012-11-16 15:30:00,18.0,18.02,18.0,18.02,9600.0,14.9095,14.926,14.9095,14.926,9600.0
2012-11-16 15:35:00,18.03,18.03,18.02,18.03,6800.0,14.9343,14.9343,14.926,14.9343,6800.0
2012-11-16 15:40:00,18.03,18.03,18.02,18.03,20800.0,14.9343,14.9343,14.926,14.9343,20800.0
2012-11-16 15:45:00,18.03,18.06,18.02,18.03,260400.0,14.9343,14.9592,14.926,14.9343,260400.0
2012-11-16 15:50:00,18.02,18.04,18.02,18.03,67200.0,14.926,14.9426,14.926,14.9343,67200.0
2012-11-16 15:55:00,18.03,18.05,18.02,18.03,47600.0,14.9343,14.9509,14.926,14.9343,47600.0
2012-11-19 09:30:00,18.19,18.22,18.17,18.22,543200.0,15.0669,15.0917,15.0503,15.0917,543200.0
2012-11-19 09:35:00,18.22,18.3,18.22,18.3,207600.0,15.0917,15.158,15.0917,15.158,207600.0
2012-11-19 09:40:00,18.3,18.31,18.27,18.27,158400.0,15.158,15.1663,15.1331,15.1331,158400.0
2012-11-19 09:45:00,18.28,18.31,18.28,18.31,170400.0,15.1414,15.1663,15.1414,15.1663,170400.0
2012-11-19 09:50:00,18.31,18.33,18.31,18.32,42800.0,15.1663,15.1828,15.1663,15.1745,42800.0
2012-11-19 09:55:00,18.33,18.34,18.32,18.34,34400.0,15.1828,15.1911,15.1745,15.1911,34400.0
2012-11-19 10:00:00,18.33,18.36,18.3,18.31,24400.0,15.1828,15.2077,15.158,15.1663,24400.0
2012-11-19 10:05:00,18.32,18.33,18.27,18.27,106800.0,15.1745,15.1828,15.1331,15.1331,106800.0
2012-11-19 10:10:00,18.27,18.28,18.24,18.24,115200.0,15.1331,15.1414,15.1083,15.1083,115200.0
2012-11-19 10:15:00,18.24,18.29,18.24,18.29,27600.0,15.1083,15.1497,15.1083,15.1497,27600.0
2012-11-19 10:20:00,18.29,18.32,18.28,18.28,100000.0,15.1497,15.1745,15.1414,15.1414,100000.0
2012-11-19 10:25:00,18.28,18.29,18.25,18.25,11600.0,15.1414,15.1497,15.1166,15.1166,11600.0
2012-11-19 10:30:00,18.27,18.28,18.26,18.27,134400.0,15.1331,15.1414,15.1248,15.1331,134400.0
2012-11-19 10:35:00,18.26,18.27,18.25,18.25,155200.0,15.1248,15.1331,15.1166,15.1166,155200.0
2012-11-19 10:40:00,18.25,18.3,18.25,18.29,34000.0,15.1166,15.158,15.1166,15.1497,34000.0
2012-11-19 10:45:00,18.29,18.31,18.29,18.3,19200.0,15.1497,15.1663,15.1497,15.158,19200.0
2012-11-19 10:50:00,18.29,18.3,18.28,18.28,15200.0,15.1497,15.158,15.1414,15.1414,15200.0
2012-11-19 10:55:00,18.27,18.28,18.26,18.27,18800.0,15.1331,15.1414,15.1248,15.1331,18800.0
2012-11-19 11:00:00,18.27,18.27,18.26,18.27,18400.0,15.1331,15.1331,15.1248,15.1331,18400.0
2012-11-19 11:05:00,18.27,18.28,18.26,18.27,8800.0,15.1331,15.1414,15.1248,15.1331,8800.0
2012-11-19 11:10:00,18.26,18.28,18.25,18.27,7600.0,15.1248,15.1414,15.1166,15.1331,7600.0
2012-11-19 11:15:00,18.27,18.29,18.25,18.27,33600.0,15.1331,15.1497,15.1166,15.1331,33600.0
2012-11-19 11:20:00,18.28,18.28,18.28,18.28,10400.0,15.1414,15.1414,15.1414,15.1414,10400.0
2012-11-19 11:25:00,18.29,18.3,18.29,18.3,34400.0,15.1497,15.158,15.1497,15.158,34400.0
2012-11-19 11:30:00,18.3,18.31,18.29,18.3,24800.0,15.158,15.1663,15.1497,15.158,24800.0
2012-11-19 11:35:00,18.31,18.31,18.3,18.3,55600.0,15.1663,15.1663,15.158,15.158,55600.0
2012-11-19 11:40:00,18.3,18.31,18.3,18.3,10800.0,15.158,15.1663,15.158,15.158,10800.0
2012-11-19 11:45:00,18.3,18.3,18.29,18.3,6000.0,15.158,15.158,15.1497,15.158,6000.0
2012-11-19 11:50:00,18.31,18.31,18.3,18.31,21600.0,15.1663,15.1663,15.158,15.1663,21600.0
2012-11-19 11:55:00,18.31,18.33,18.31,18.33,16000.0,15.1663,15.1828,15.1663,15.1828,16000.0
2012-11-19 12:00:00,18.33,18.35,18.33,18.35,22400.0,15.1828,15.1994,15.1828,15.1994,22400.0
2012-11-19 12:05:00,18.35,18.35,18.33,18.33,10800.0,15.1994,15.1994,15.1828,15.1828,10800.0
2012-11-19 12:10:00,18.34,18.35,18.34,18.34,8400.0,15.1911,15.1994,15.1911,15.1911,8400.0
2012-11-19 12:15:00,18.34,18.34,18.33,18.33,16000.0,15.1911,15.1911,15.1828,15.1828,16000.0
2012-11-19 12:20:00,18.33,18.34,18.33,18.33,13600.0,15.1828,15.1911,15.1828,15.1828,13600.0
2012-11-19 12:25:00,18.33,18.34,18.33,18.33,10000.0,15.1828,15.1911,15.1828,15.1828,10000.0
2012-11-19 12:30:00,18.33,18.34,18.33,18.33,8800.0,15.1828,15.1911,15.1828,15.1828,8800.0
2012-11-19 12:35:00,18.33,18.34,18.33,18.33,6800.0,15.1828,15.1911,15.1828,15.1828,6800.0
2012-11-19 12:40:00,18.33,18.33,18.33,18.33,6400.0,15.1828,15.1828,15.1828,15.1828,6400.0
2012-11-19 12:45:00,18.33,18.33,18.32,18.32,23200.0,15.1828,15.1828,15.1745,15.1745,23200.0
2012-11-19 12:50:00,18.32,18.32,18.31,18.32,11600.0,15.1745,15.1745,15.1663,15.1745,11600.0
2012-11-19 12:55:00,18.32,18.33,18.31,18.32,37600.0,15.1745,15.1828,15.1663,15.1745,37600.0
2012-11-19 13:00:00,18.32,18.32,18.32,18.32,14000.0,15.1745,15.1745,15.1745,15.1745,14000.0
2012-11-19 13:05:00,18.32,18.32,18.31,18.32,2800.0,15.1745,15.1745,15.1663,15.1745,2800.0
2012-11-19 13:10:00,18.32,18.33,18.32,18.32,8800.0,15.1745,15.1828,15.1745,15.1745,8800.0
2012-11-19 13:15:00,18.32,18.32,18.3,18.31,16800.0,15.1745,15.1745,15.158,15.1663,16800.0
2012-11-19 13:20:00,18.3,18.31,18.3,18.31,10000.0,15.158,15.1663,15.158,15.1663,10000.0
2012-11-19 13:25:00,18.31,18.32,18.31,18.31,16000.0,15.1663,15.1745,15.1663,15.1663,16000.0
2012-11-19 13:30:00,18.31,18.32,18.31,18.31,13600.0,15.1663,15.1745,15.1663,15.1663,13600.0
2012-11-19 13:35:00,18.32,18.32,18.31,18.31,35600.0,15.1745,15.1745,15.1663,15.1663,35600.0
2012-11-19 13:40:00,18.31,18.31,18.3,18.31,20000.0,15.1663,15.1663,15.158,15.1663,20000.0
2012-11-19 13:45:00,18.31,18.31,18.3,18.31,116400.0,15.1663,15.1663,15.158,15.1663,116400.0
2012-11-19 13:50:00,18.31,18.32,18.31,18.32,35600.0,15.1663,15.1745,15.1663,15.1745,35600.0
2012-11-19 13:55:00,18.32,18.32,18.31,18.31,53200.0,15.1745,15.1745,15.1663,15.1663,53200.0
2012-11-19 14:00:00,18.32,18.33,18.32,18.32,63600.0,15.1745,15.1828,15.1745,15.1745,63600.0
2012-11-19 14:05:00,18.33,18.34,18.32,18.33,187200.0,15.1828,15.1911,15.1745,15.1828,187200.0
2012-11-19 14:10:00,18.33,18.34,18.33,18.34,12000.0,15.1828,15.1911,15.1828,15.1911,12000.0
2012-11-19 14:15:00,18.33,18.34,18.33,18.34,24800.0,15.1828,15.1911,15.1828,15.1911,24800.0
2012-11-19 14:20:00,18.33,18.33,18.33,18.33,5200.0,15.1828,15.1828,15.1828,15.1828,5200.0
2012-11-19 14:25:00,18.33,18.33,18.33,18.33,14800.0,15.1828,15.1828,15.1828,15.1828,14800.0
2012-11-19 14:30:00,18.33,18.33,18.33,18.33,14000.0,15.1828,15.1828,15.1828,15.1828,14000.0
2012-11-19 14:35:00,18.33,18.33,18.31,18.33,103600.0,15.1828,15.1828,15.1663,15.1828,103600.0
2012-11-19 14:40:00,18.32,18.34,18.32,18.34,22400.0,15.1745,15.1911,15.1745,15.1911,22400.0
2012-11-19 14:45:00,18.34,18.36,18.34,18.35,26400.0,15.1911,15.2077,15.1911,15.1994,26400.0
2012-11-19 14:50:00,18.35,18.35,18.34,18.35,26000.0,15.1994,15.1994,15.1911,15.1994,26000.0
2012-11-19 14:55:00,18.35,18.35,18.34,18.35,64000.0,15.1994,15.1994,15.1911,15.1994,64000.0
2012-11-19 15:00:00,18.34,18.34,18.33,18.34,22000.0,15.1911,15.1911,15.1828,15.1911,22000.0
2012-11-19 15:05:00,18.34,18.34,18.33,18.33,47600.0,15.1911,15.1911,15.1828,15.1828,47600.0
2012-11-19 15:10:00,18.33,18.36,18.33,18.35,64800.0,15.1828,15.2077,15.1828,15.1994,64800.0
2012-11-19 15:15:00,18.35,18.36,18.34,18.35,17200.0,15.1994,15.2077,15.1911,15.1994,17200.0
2012-11-19 15:20:00,18.36,18.37,18.35,18.36,34400.0,15.2077,15.216,15.1994,15.2077,34400.0
2012-11-19 15:25:00,18.37,18.37,18.35,18.36,56000.0,15.216,15.216,15.1994,15.2077,56000.0
2012-11-19 15:30:00,18.35,18.36,18.35,18.36,40400.0,15.1994,15.2077,15.1994,15.2077,40400.0
2012-11-19 15:35:00,18.36,18.36,18.35,18.35,18000.0,15.2077,15.2077,15.1994,15.1994,18000.0
2012-11-19 15:40:00,18.35,18.36,18.35,18.35,34000.0,15.1994,15.2077,15.1994,15.1994,34000.0
2012-11-19 15:45:00,18.35,18.36,18.35,18.36,67600.0,15.1994,15.2077,15.1994,15.2077,67600.0
2012-11-19 15:50:00,18.36,18.41,18.36,18.41,97600.0,15.2077,15.2491,15.2077,15.2491,97600.0
2012-11-19 15:55:00,18.4,18.4,18.39,18.4,88800.0,15.2408,15.2408,15.2325,15.2408,88800.0
2012-11-20 09:30:00,18.38,18.38,18.3,18.3,64000.0,15.2242,15.2242,15.158,15.158,64000.0
2012-11-20 09:35:00,18.31,18.35,18.31,18.35,196800.0,15.1663,15.1994,15.1663,15.1994,196800.0
2012-11-20 09:40:00,18.34,18.34,18.3,18.3,56000.0,15.1911,15.1911,15.158,15.158,56000.0
2012-11-20 09:45:00,18.31,18.35,18.31,18.35,18000.0,15.1663,15.1994,15.1663,15.1994,18000.0
2012-11-20 09:50:00,18.35,18.36,18.34,18.36,73600.0,15.1994,15.2077,15.1911,15.2077,73600.0
2012-11-20 09:55:00,18.36,18.38,18.36,18.38,16000.0,15.2077,15.2242,15.2077,15.2242,16000.0
2012-11-20 10:00:00,18.38,18.39,18.37,18.37,14400.0,15.2242,15.2325,15.216,15.216,14400.0
2012-11-20 10:05:00,18.37,18.37,18.33,18.33,21600.0,15.216,15.216,15.1828,15.1828,21600.0
2012-11-20 10:10:00,18.33,18.36,18.33,18.36,10800.0,15.1828,15.2077,15.1828,15.2077,10800.0
2012-11-20 10:15:00,18.37,18.39,18.37,18.39,17200.0,15.216,15.2325,15.216,15.2325,17200.0
2012-11-20 10:20:00,18.4,18.4,18.39,18.4,30800.0,15.2408,15.2408,15.2325,15.2408,30800.0
2012-11-20 10:25:00,18.39,18.4,18.38,18.38,9600.0,15.2325,15.2408,15.2242,15.2242,9600.0
2012-11-20 10:30:00,18.38,18.39,18.37,18.38,15600.0,15.2242,15.2325,15.216,15.2242,15600.0
2012-11-20 10:35:00,18.39,18.41,18.38,18.41,126000.0,15.2325,15.2491,15.2242,15.2491,126000.0
2012-11-20 10:40:00,18.41,18.41,18.39,18.39,55600.0,15.2491,15.2491,15.2325,15.2325,55600.0
2012-11-20 10:45:00,18.39,18.41,18.38,18.4,20000.0,15.2325,15.2491,15.2242,15.2408,20000.0
2012-11-20 10:50:00,18.41,18.41,18.37,18.37,36400.0,15.2491,15.2491,15.216,15.216,36400.0
2012-11-20 10:55:00,18.37,18.38,18.35,18.36,25600.0,15.216,15.2242,15.1994,15.2077,25600.0
2012-11-20 11:00:00,18.35,18.36,18.34,18.35,25200.0,15.1994,15.2077,15.1911,15.1994,25200.0
2012-11-20 11:05:00,18.36,18.36,18.33,18.34,32400.0,15.2077,15.2077,15.1828,15.1911,32400.0
2012-11-20 11:10:00,18.34,18.35,18.34,18.34,14000.0,15.1911,15.1994,15.1911,15.1911,14000.0
2012-11-20 11:15:00,18.36,18.38,18.36,18.37,19200.0,15.2077,15.2242,15.2077,15.216,19200.0
2012-11-20 11:20:00,18.38,18.4,18.37,18.39,8800.0,15.2242,15.2408,15.216,15.2325,8800.0
2012-11-20 11:25:00,18.4,18.42,18.4,18.41,26400.0,15.2408,15.2574,15.2408,15.2491,26400.0
2012-11-20 11:30:00,18.41,18.41,18.41,18.41,8800.0,15.2491,15.2491,15.2491,15.2491,8800.0
2012-11-20 11:35:00,18.41,18.42,18.41,18.41,12800.0,15.2491,15.2574,15.2491,15.2491,12800.0
2012-11-20 11:40:00,18.42,18.43,18.41,18.43,16800.0,15.2574,15.2657,15.2491,15.2657,16800.0
2012-11-20 11:45:00,18.43,18.44,18.43,18.44,1600.0,15.2657,15.2739,15.2657,15.2739,1600.0
2012-11-20 11:50:00,18.43,18.46,18.43,18.46,32000.0,15.2657,15.2905,15.2657,15.2905,32000.0
2012-11-20 11:55:00,18.46,18.47,18.45,18.45,40800.0,15.2905,15.2988,15.2822,15.2822,40800.0
2012-11-20 12:00:00,18.45,18.46,18.45,18.45,5600.0,15.2822,15.2905,15.2822,15.2822,5600.0
2012-11-20 12:05:00,18.45,18.45,18.43,18.43,82000.0,15.2822,15.2822,15.2657,15.2657,82000.0
2012-11-20 12:10:00,18.44,18.45,18.44,18.44,7600.0,15.2739,15.2822,15.2739,15.2739,7600.0
2012-11-20 12:15:00,18.44,18.44,18.4,18.4,15600.0,15.2739,15.2739,15.2408,15.2408,15600.0
2012-11-20 12:20:00,18.4,18.41,18.4,18.4,10400.0,15.2408,15.2491,15.2408,15.2408,10400.0
2012-11-20 12:25:00,18.4,18.41,18.4,18.41,4400.0,15.2408,15.2491,15.2408,15.2491,4400.0
2012-11-20 12:30:00,18.41,18.42,18.41,18.42,4000.0,15.2491,15.2574,15.2491,15.2574,4000.0
2012-11-20 12:35:00,18.42,18.42,18.4,18.4,17200.0,15.2574,15.2574,15.2408,15.2408,17200.0
2012-11-20 12:40:00,18.4,18.41,18.4,18.41,82400.0,15.2408,15.2491,15.2408,15.2491,82400.0
2012-11-20 12:45:00,18.41,18.41,18.4,18.4,4400.0,15.2491,15.2491,15.2408,15.2408,4400.0
2012-11-20 12:50:00,18.4,18.41,18.4,18.41,12800.0,15.2408,15.2491,15.2408,15.2491,12800.0
2012-11-20 12:55:00,18.41,18.42,18.41,18.42,4800.0,15.2491,15.2574,15.2491,15.2574,4800.0
2012-11-20 13:00:00,18.42,18.42,18.38,18.39,27200.0,15.2574,15.2574,15.2242,15.2325,27200.0
2012-11-20 13:05:00,18.39,18.39,18.37,18.38,18400.0,15.2325,15.2325,15.216,15.2242,18400.0
2012-11-20 13:10:00,18.37,18.37,18.33,18.36,37600.0,15.216,15.216,15.1828,15.2077,37600.0
2012-11-20 13:15:00,18.36,18.37,18.36,18.36,19600.0,15.2077,15.216,15.2077,15.2077,19600.0
2012-11-20 13:20:00,18.37,18.38,18.36,18.37,39600.0,15.216,15.2242,15.2077,15.216,39600.0
2012-11-20 13:25:00,18.38,18.38,18.33,18.33,27600.0,15.2242,15.2242,15.1828,15.1828,27600.0
2012-11-20 13:30:00,18.34,18.35,18.34,18.35,39200.0,15.1911,15.1994,15.1911,15.1994,39200.0
2012-11-20 13:35:00,18.35,18.38,18.35,18.37,36800.0,15.1994,15.2242,15.1994,15.216,36800.0
2012-11-20 13:40:00,18.37,18.39,18.37,18.37,14000.0,15.216,15.2325,15.216,15.216,14000.0
2012-11-20 13:45:00,18.37,18.39,18.36,18.39,18000.0,15.216,15.2325,15.2077,15.2325,18000.0
2012-11-20 13:50:00,18.38,18.4,18.38,18.39,14400.0,15.2242,15.2408,15.2242,15.2325,14400.0
2012-11-20 13:55:00,18.4,18.42,18.39,18.41,41600.0,15.2408,15.2574,15.2325,15.2491,41600.0
2012-11-20 14:00:00,18.41,18.41,18.39,18.39,6000.0,15.2491,15.2491,15.2325,15.2325,6000.0
2012-11-20 14:05:00,18.4,18.42,18.4,18.41,37600.0,15.2408,15.2574,15.2408,15.2491,37600.0
2012-11-20 14:10:00,18.41,18.44,18.41,18.43,48400.0,15.2491,15.2739,15.2491,15.2657,48400.0
2012-11-20 14:15:00,18.43,18.44,18.41,18.41,27200.0,15.2657,15.2739,15.2491,15.2491,27200.0
2012-11-20 14:20:00,18.4,18.41,18.4,18.41,5200.0,15.2408,15.2491,15.2408,15.2491,5200.0
2012-11-20 14:25:00,18.41,18.43,18.4,18.42,27200.0,15.2491,15.2657,15.2408,15.2574,27200.0
2012-11-20 14:30:00,18.43,18.43,18.42,18.42,25200.0,15.2657,15.2657,15.2574,15.2574,25200.0
2012-11-20 14:35:00,18.42,18.42,18.4,18.4,12000.0,15.2574,15.2574,15.2408,15.2408,12000.0
2012-11-20 14:40:00,18.4,18.4,18.38,18.38,13200.0,15.2408,15.2408,15.2242,15.2242,13200.0
2012-11-20 14:45:00,18.38,18.41,18.38,18.4,18800.0,15.2242,15.2491,15.2242,15.2408,18800.0
2012-11-20 14:50:00,18.41,18.41,18.4,18.4,6400.0,15.2491,15.2491,15.2408,15.2408,6400.0
2012-11-20 14:55:00,18.41,18.41,18.4,18.41,9600.0,15.2491,15.2491,15.2408,15.2491,9600.0
2012-11-20 15:00:00,18.41,18.43,18.41,18.43,12800.0,15.2491,15.2657,15.2491,15.2657,12800.0
2012-11-20 15:05:00,18.43,18.43,18.41,18.43,13600.0,15.2657,15.2657,15.2491,15.2657,13600.0
2012-11-20 15:10:00,18.43,18.44,18.43,18.44,19600.0,15.2657,15.2739,15.2657,15.2739,19600.0
2012-11-20 15:15:00,18.44,18.44,18.39,18.4,24400.0,15.2739,15.2739,15.2325,15.2408,24400.0
2012-11-20 15:20:00,18.4,18.4,18.39,18.4,21600.0,15.2408,15.2408,15.2325,15.2408,21600.0
2012-11-20 15:25:00,18.4,18.4,18.38,18.39,34800.0,15.2408,15.2408,15.2242,15.2325,34800.0
2012-11-20 15:30:00,18.39,18.42,18.39,18.41,26000.0,15.2325,15.2574,15.2325,15.2491,26000.0
2012-11-20 15:35:00,18.42,18.42,18.4,18.41,16800.0,15.2574,15.2574,15.2408,15.2491,16800.0
2012-11-20 15:40:00,18.41,18.42,18.41,18.41,8800.0,15.2491,15.2574,15.2491,15.2491,8800.0
2012-11-20 15:45:00,18.41,18.43,18.41,18.43,18800.0,15.2491,15.2657,15.2491,15.2657,18800.0
2012-11-20 15:50:00,18.43,18.44,18.42,18.44,26800.0,15.2657,15.2739,15.2574,15.2739,26800.0
2012-11-20 15:55:00,18.44,18.46,18.42,18.46,50800.0,15.2739,15.2905,15.2574,15.2905,50800.0
2012-11-21 09:30:00,18.49,18.51,18.48,18.5,59600.0,15.3153,15.3319,15.3071,15.3236,59600.0
2012-11-21 09:35:00,18.5,18.54,18.5,18.51,40800.0,15.3236,15.3568,15.3236,15.3319,40800.0
2012-11-21 09:40:00,18.51,18.52,18.5,18.5,66000.0,15.3319,15.3402,15.3236,15.3236,66000.0
2012-11-21 09:45:00,18.49,18.5,18.47,18.49,193200.0,15.3153,15.3236,15.2988,15.3153,193200.0
2012-11-21 09:50:00,18.5,18.5,18.48,18.48,90000.0,15.3236,15.3236,15.3071,15.3071,90000.0
2012-11-21 09:55:00,18.48,18.5,18.47,18.5,53200.0,15.3071,15.3236,15.2988,15.3236,53200.0
2012-11-21 10:00:00,18.49,18.49,18.47,18.47,56400.0,15.3153,15.3153,15.2988,15.2988,56400.0
2012-11-21 10:05:00,18.47,18.47,18.43,18.43,10000.0,15.2988,15.2988,15.2657,15.2657,10000.0
2012-11-21 10:10:00,18.42,18.44,18.42,18.44,7600.0,15.2574,15.2739,15.2574,15.2739,7600.0
2012-11-21 10:15:00,18.45,18.45,18.44,18.45,22800.0,15.2822,15.2822,15.2739,15.2822,22800.0
2012-11-21 10:20:00,18.45,18.46,18.44,18.45,6800.0,15.2822,15.2905,15.2739,15.2822,6800.0
2012-11-21 10:25:00,18.43,18.45,18.42,18.45,13200.0,15.2657,15.2822,15.2574,15.2822,13200.0
2012-11-21 10:30:00,18.45,18.45,18.43,18.45,6800.0,15.2822,15.2822,15.2657,15.2822,6800.0
2012-11-21 10:35:00,18.45,18.47,18.44,18.45,20400.0,15.2822,15.2988,15.2739,15.2822,20400.0
2012-11-21 10:40:00,18.46,18.46,18.43,18.46,18800.0,15.2905,15.2905,15.2657,15.2905,18800.0
2012-11-21 10:45:00,18.46,18.46,18.44,18.44,38000.0,15.2905,15.2905,15.2739,15.2739,38000.0
2012-11-21 10:50:00,18.45,18.45,18.44,18.45,16800.0,15.2822,15.2822,15.2739,15.2822,16800.0
2012-11-21 10:55:00,18.46,18.47,18.45,18.46,13200.0,15.2905,15.2988,15.2822,15.2905,13200.0
2012-11-21 11:00:00,18.46,18.46,18.45,18.45,6800.0,15.2905,15.2905,15.2822,15.2822,6800.0
2012-11-21 11:05:00,18.46,18.47,18.46,18.46,3200.0,15.2905,15.2988,15.2905,15.2905,3200.0
2012-11-21 11:10:00,18.46,18.49,18.46,18.48,24000.0,15.2905,15.3153,15.2905,15.3071,24000.0
2012-11-21 11:15:00,18.48,18.49,18.48,18.48,29200.0,15.3071,15.3153,15.3071,15.3071,29200.0
2012-11-21 11:20:00,18.49,18.49,18.48,18.48,11600.0,15.3153,15.3153,15.3071,15.3071,11600.0
2012-11-21 11:25:00,18.47,18.47,18.47,18.47,18800.0,15.2988,15.2988,15.2988,15.2988,18800.0
2012-11-21 11:30:00,18.48,18.48,18.47,18.47,15600.0,15.3071,15.3071,15.2988,15.2988,15600.0
2012-11-21 11:35:00,18.47,18.48,18.47,18.48,28800.0,15.2988,15.3071,15.2988,15.3071,28800.0
2012-11-21 11:40:00,18.48,18.48,18.48,18.48,1600.0,15.3071,15.3071,15.3071,15.3071,1600.0
2012-11-21 11:45:00,18.49,18.49,18.47,18.47,9600.0,15.3153,15.3153,15.2988,15.2988,9600.0
2012-11-21 11:50:00,18.47,18.48,18.47,18.48,8800.0,15.2988,15.3071,15.2988,15.3071,8800.0
2012-11-21 11:55:00,18.47,18.48,18.47,18.48,5200.0,15.2988,15.3071,15.2988,15.3071,5200.0
2012-11-21 12:00:00,18.48,18.48,18.48,18.48,12000.0,15.3071,15.3071,15.3071,15.3071,12000.0
2012-11-21 12:05:00,18.48,18.49,18.48,18.48,21600.0,15.3071,15.3153,15.3071,15.3071,21600.0
2012-11-21 12:10:00,18.49,18.5,18.49,18.49,38800.0,15.3153,15.3236,15.3153,15.3153,38800.0
2012-11-21 12:15:00,18.5,18.5,18.49,18.49,40000.0,15.3236,15.3236,15.3153,15.3153,40000.0
2012-11-21 12:20:00,18.49,18.5,18.49,18.5,21600.0,15.3153,15.3236,15.3153,15.3236,21600.0
2012-11-21 12:25:00,18.51,18.52,18.51,18.52,20400.0,15.3319,15.3402,15.3319,15.3402,20400.0
2012-11-21 12:30:00,18.51,18.52,18.51,18.52,58800.0,15.3319,15.3402,15.3319,15.3402,58800.0
2012-11-21 12:35:00,18.52,18.52,18.52,18.52,24000.0,15.3402,15.3402,15.3402,15.3402,24000.0
2012-11-21 12:40:00,18.52,18.53,18.52,18.53,12800.0,15.3402,15.3485,15.3402,15.3485,12800.0
2012-11-21 12:45:00,18.52,18.53,18.52,18.53,8000.0,15.3402,15.3485,15.3402,15.3485,8000.0
2012-11-21 12:50:00,18.53,18.53,18.53,18.53,1200.0,15.3485,15.3485,15.3485,15.3485,1200.0
2012-11-21 12:55:00,18.52,18.52,18.52,18.52,12800.0,15.3402,15.3402,15.3402,15.3402,12800.0
2012-11-21 13:00:00,18.52,18.52,18.5,18.5,34000.0,15.3402,15.3402,15.3236,15.3236,34000.0
2012-11-21 13:05:00,18.51,18.51,18.51,18.51,2000.0,15.3319,15.3319,15.3319,15.3319,2000.0
2012-11-21 13:10:00,18.51,18.51,18.5,18.51,6400.0,15.3319,15.3319,15.3236,15.3319,6400.0
2012-11-21 13:15:00,18.51,18.51,18.49,18.49,11200.0,15.3319,15.3319,15.3153,15.3153,11200.0
2012-11-21 13:20:00,18.49,18.5,18.49,18.5,3200.0,15.3153,15.3236,15.3153,15.3236,3200.0
2012-11-21 13:25:00,18.5,18.52,18.5,18.51,2400.0,15.3236,15.3402,15.3236,15.3319,2400.0
2012-11-21 13:30:00,18.52,18.52,18.51,18.51,10000.0,15.3402,15.3402,15.3319,15.3319,10000.0
2012-11-21 13:35:00,18.52,18.54,18.51,18.53,19600.0,15.3402,15.3568,15.3319,15.3485,19600.0
2012-11-21 13:40:00,18.53,18.53,18.52,18.52,8400.0,15.3485,15.3485,15.3402,15.3402,8400.0
2012-11-21 13:45:00,18.52,18.53,18.52,18.53,16400.0,15.3402,15.3485,15.3402,15.3485,16400.0
2012-11-21 13:50:00,18.53,18.53,18.53,18.53,2400.0,15.3485,15.3485,15.3485,15.3485,2400.0
2012-11-21 13:55:00,18.53,18.53,18.52,18.52,19600.0,15.3485,15.3485,15.3402,15.3402,19600.0
2012-11-21 14:00:00,18.52,18.52,18.51,18.51,5600.0,15.3402,15.3402,15.3319,15.3319,5600.0
2012-11-21 14:05:00,18.5,18.52,18.5,18.52,7600.0,15.3236,15.3402,15.3236,15.3402,7600.0
2012-11-21 14:10:00,18.52,18.52,18.52,18.52,9200.0,15.3402,15.3402,15.3402,15.3402,9200.0
2012-11-21 14:15:00,18.52,18.52,18.5,18.5,26800.0,15.3402,15.3402,15.3236,15.3236,26800.0
2012-11-21 14:20:00,18.5,18.5,18.5,18.5,41600.0,15.3236,15.3236,15.3236,15.3236,41600.0
2012-11-21 14:25:00,18.5,18.5,18.49,18.5,18400.0,15.3236,15.3236,15.3153,15.3236,18400.0
2012-11-21 14:30:00,18.5,18.5,18.5,18.5,18000.0,15.3236,15.3236,15.3236,15.3236,18000.0
2012-11-21 14:35:00,18.5,18.5,18.5,18.5,17200.0,15.3236,15.3236,15.3236,15.3236,17200.0
2012-11-21 14:40:00,18.5,18.5,18.5,18.5,7200.0,15.3236,15.3236,15.3236,15.3236,7200.0
2012-11-21 14:45:00,18.5,18.5,18.49,18.49,94000.0,15.3236,15.3236,15.3153,15.3153,94000.0
2012-11-21 14:50:00,18.49,18.49,18.49,18.49,33600.0,15.3153,15.3153,15.3153,15.3153,33600.0
2012-11-21 14:55:00,18.49,18.49,18.47,18.47,16400.0,15.3153,15.3153,15.2988,15.2988,16400.0
2012-11-21 15:00:00,18.47,18.49,18.47,18.48,11600.0,15.2988,15.3153,15.2988,15.3071,11600.0
2012-11-21 15:05:00,18.49,18.5,18.49,18.5,48000.0,15.3153,15.3236,15.3153,15.3236,48000.0
2012-11-21 15:10:00,18.5,18.5,18.49,18.49,43200.0,15.3236,15.3236,15.3153,15.3153,43200.0
2012-11-21 15:15:00,18.49,18.5,18.49,18.5,36800.0,15.3153,15.3236,15.3153,15.3236,36800.0
2012-11-21 15:20:00,18.5,18.5,18.49,18.49,20400.0,15.3236,15.3236,15.3153,15.3153,20400.0
2012-11-21 15:25:00,18.49,18.49,18.47,18.49,12000.0,15.3153,15.3153,15.2988,15.3153,12000.0
2012-11-21 15:30:00,18.48,18.49,18.48,18.49,15200.0,15.3071,15.3153,15.3071,15.3153,15200.0
2012-11-21 15:35:00,18.48,18.5,18.48,18.5,26000.0,15.3071,15.3236,15.3071,15.3236,26000.0
2012-11-21 15:40:00,18.5,18.51,18.5,18.51,22800.0,15.3236,15.3319,15.3236,15.3319,22800.0
2012-11-21 15:45:00,18.51,18.52,18.5,18.52,22000.0,15.3319,15.3402,15.3236,15.3402,22000.0
2012-11-21 15:50:00,18.51,18.53,18.5,18.53,16000.0,15.3319,15.3485,15.3236,15.3485,16000.0
2012-11-21 15:55:00,18.53,18.54,18.51,18.53,118400.0,15.3485,15.3568,15.3319,15.3485,118400.0
2012-11-23 09:30:00,18.58,18.62,18.58,18.6,80400.0,15.3899,15.423,15.3899,15.4065,80400.0
2012-11-23 09:35:00,18.59,18.6,18.58,18.58,24000.0,15.3982,15.4065,15.3899,15.3899,24000.0
2012-11-23 09:40:00,18.59,18.6,18.58,18.58,25600.0,15.3982,15.4065,15.3899,15.3899,25600.0
2012-11-23 09:45:00,18.59,18.6,18.57,18.59,22800.0,15.3982,15.4065,15.3816,15.3982,22800.0
2012-11-23 09:50:00,18.59,18.61,18.58,18.6,83600.0,15.3982,15.4147,15.3899,15.4065,83600.0
2012-11-23 09:55:00,18.6,18.61,18.59,18.61,25600.0,15.4065,15.4147,15.3982,15.4147,25600.0
2012-11-23 10:00:00,18.62,18.64,18.62,18.62,15200.0,15.423,15.4396,15.423,15.423,15200.0
2012-11-23 10:05:00,18.63,18.64,18.61,18.63,6800.0,15.4313,15.4396,15.4147,15.4313,6800.0
2012-11-23 10:10:00,18.64,18.68,18.64,18.67,23200.0,15.4396,15.4727,15.4396,15.4644,23200.0
2012-11-23 10:15:00,18.67,18.68,18.67,18.67,27600.0,15.4644,15.4727,15.4644,15.4644,27600.0
2012-11-23 10:20:00,18.68,18.7,18.68,18.7,11600.0,15.4727,15.4893,15.4727,15.4893,11600.0
2012-11-23 10:25:00,18.7,18.71,18.69,18.7,38000.0,15.4893,15.4976,15.481,15.4893,38000.0
2012-11-23 10:30:00,18.7,18.71,18.7,18.7,39200.0,15.4893,15.4976,15.4893,15.4893,39200.0
2012-11-23 10:35:00,18.7,18.71,18.69,18.69,35200.0,15.4893,15.4976,15.481,15.481,35200.0
2012-11-23 10:40:00,18.68,18.68,18.68,18.68,4400.0,15.4727,15.4727,15.4727,15.4727,4400.0
2012-11-23 10:45:00,18.67,18.68,18.67,18.67,16000.0,15.4644,15.4727,15.4644,15.4644,16000.0
2012-11-23 10:50:00,18.67,18.68,18.66,18.67,12400.0,15.4644,15.4727,15.4562,15.4644,12400.0
2012-11-23 10:55:00,18.67,18.68,18.66,18.66,20000.0,15.4644,15.4727,15.4562,15.4562,20000.0
2012-11-23 11:00:00,18.67,18.68,18.66,18.68,18400.0,15.4644,15.4727,15.4562,15.4727,18400.0
2012-11-23 11:05:00,18.68,18.68,18.66,18.67,10000.0,15.4727,15.4727,15.4562,15.4644,10000.0
2012-11-23 11:10:00,18.67,18.68,18.66,18.67,7200.0,15.4644,15.4727,15.4562,15.4644,7200.0
2012-11-23 11:15:00,18.68,18.68,18.67,18.68,16000.0,15.4727,15.4727,15.4644,15.4727,16000.0
2012-11-23 11:20:00,18.68,18.68,18.67,18.67,24400.0,15.4727,15.4727,15.4644,15.4644,24400.0
2012-11-23 11:25:00,18.67,18.67,18.66,18.66,6400.0,15.4644,15.4644,15.4562,15.4562,6400.0
2012-11-23 11:30:00,18.67,18.68,18.67,18.67,10800.0,15.4644,15.4727,15.4644,15.4644,10800.0
2012-11-23 11:35:00,18.67,18.67,18.66,18.67,17200.0,15.4644,15.4644,15.4562,15.4644,17200.0
2012-11-23 11:40:00,18.67,18.67,18.64,18.64,48000.0,15.4644,15.4644,15.4396,15.4396,48000.0
2012-11-23 11:45:00,18.64,18.65,18.64,18.64,22800.0,15.4396,15.4479,15.4396,15.4396,22800.0
2012-11-23 11:50:00,18.64,18.64,18.64,18.64,7600.0,15.4396,15.4396,15.4396,15.4396,7600.0
2012-11-23 11:55:00,18.65,18.66,18.64,18.66,7600.0,15.4479,15.4562,15.4396,15.4562,7600.0
2012-11-23 12:00:00,18.66,18.67,18.65,18.65,84000.0,15.4562,15.4644,15.4479,15.4479,84000.0
2012-11-23 12:05:00,18.64,18.66,18.63,18.64,8400.0,15.4396,15.4562,15.4313,15.4396,8400.0
2012-11-23 12:10:00,18.64,18.64,18.61,18.61,106400.0,15.4396,15.4396,15.4147,15.4147,106400.0
2012-11-23 12:15:00,18.61,18.61,18.61,18.61,20000.0,15.4147,15.4147,15.4147,15.4147,20000.0
2012-11-23 12:20:00,18.6,18.62,18.6,18.61,37200.0,15.4065,15.423,15.4065,15.4147,37200.0
2012-11-23 12:25:00,18.61,18.64,18.61,18.63,5600.0,15.4147,15.4396,15.4147,15.4313,5600.0
2012-11-23 12:30:00,18.63,18.64,18.63,18.64,4000.0,15.4313,15.4396,15.4313,15.4396,4000.0
2012-11-23 12:35:00,18.64,18.68,18.64,18.68,104000.0,15.4396,15.4727,15.4396,15.4727,104000.0
2012-11-23 12:40:00,18.68,18.68,18.67,18.68,12000.0,15.4727,15.4727,15.4644,15.4727,12000.0
2012-11-23 12:45:00,18.68,18.69,18.67,18.67,5200.0,15.4727,15.481,15.4644,15.4644,5200.0
2012-11-23 12:50:00,18.68,18.68,18.67,18.68,52400.0,15.4727,15.4727,15.4644,15.4727,52400.0
2012-11-23 12:55:00,18.68,18.72,18.68,18.72,19200.0,15.4727,15.5059,15.4727,15.5059,19200.0
2012-11-26 09:30:00,18.68,18.7,18.66,18.68,142400.0,15.4727,15.4893,15.4562,15.4727,142400.0
2012-11-26 09:35:00,18.68,18.73,18.68,18.7,68400.0,15.4727,15.5141,15.4727,15.4893,68400.0
2012-11-26 09:40:00,18.7,18.76,18.7,18.76,51600.0,15.4893,15.539,15.4893,15.539,51600.0
2012-11-26 09:45:00,18.76,18.76,18.74,18.74,48000.0,15.539,15.539,15.5224,15.5224,48000.0
2012-11-26 09:50:00,18.75,18.75,18.73,18.75,136800.0,15.5307,15.5307,15.5141,15.5307,136800.0
2012-11-26 09:55:00,18.75,18.75,18.72,18.74,158000.0,15.5307,15.5307,15.5059,15.5224,158000.0
2012-11-26 10:00:00,18.75,18.75,18.73,18.75,54400.0,15.5307,15.5307,15.5141,15.5307,54400.0
2012-11-26 10:05:00,18.75,18.75,18.72,18.73,107600.0,15.5307,15.5307,15.5059,15.5141,107600.0
2012-11-26 10:10:00,18.73,18.73,18.72,18.73,30400.0,15.5141,15.5141,15.5059,15.5141,30400.0
2012-11-26 10:15:00,18.72,18.73,18.7,18.73,48000.0,15.5059,15.5141,15.4893,15.5141,48000.0
2012-11-26 10:20:00,18.73,18.74,18.71,18.71,48000.0,15.5141,15.5224,15.4976,15.4976,48000.0
2012-11-26 10:25:00,18.7,18.72,18.7,18.71,24800.0,15.4893,15.5059,15.4893,15.4976,24800.0
2012-11-26 10:30:00,18.71,18.72,18.71,18.71,27200.0,15.4976,15.5059,15.4976,15.4976,27200.0
2012-11-26 10:35:00,18.71,18.73,18.71,18.72,47600.0,15.4976,15.5141,15.4976,15.5059,47600.0
2012-11-26 10:40:00,18.72,18.73,18.72,18.72,30800.0,15.5059,15.5141,15.5059,15.5059,30800.0
2012-11-26 10:45:00,18.72,18.73,18.72,18.73,50400.0,15.5059,15.5141,15.5059,15.5141,50400.0
2012-11-26 10:50:00,18.72,18.73,18.71,18.71,88000.0,15.5059,15.5141,15.4976,15.4976,88000.0
2012-11-26 10:55:00,18.71,18.71,18.68,18.68,36000.0,15.4976,15.4976,15.4727,15.4727,36000.0
2012-11-26 11:00:00,18.68,18.69,18.65,18.65,56400.0,15.4727,15.481,15.4479,15.4479,56400.0
2012-11-26 11:05:00,18.65,18.67,18.65,18.66,222000.0,15.4479,15.4644,15.4479,15.4562,222000.0
2012-11-26 11:10:00,18.66,18.66,18.64,18.65,33200.0,15.4562,15.4562,15.4396,15.4479,33200.0
2012-11-26 11:15:00,18.65,18.65,18.64,18.65,56400.0,15.4479,15.4479,15.4396,15.4479,56400.0
2012-11-26 11:20:00,18.64,18.65,18.64,18.64,29200.0,15.4396,15.4479,15.4396,15.4396,29200.0
2012-11-26 11:25:00,18.64,18.66,18.64,18.66,40000.0,15.4396,15.4562,15.4396,15.4562,40000.0
2012-11-26 11:30:00,18.66,18.68,18.65,18.68,44000.0,15.4562,15.4727,15.4479,15.4727,44000.0
2012-11-26 11:35:00,18.67,18.68,18.67,18.68,39200.0,15.4644,15.4727,15.4644,15.4727,39200.0
2012-11-26 11:40:00,18.68,18.68,18.67,18.68,44000.0,15.4727,15.4727,15.4644,15.4727,44000.0
2012-11-26 11:45:00,18.68,18.68,18.68,18.68,32800.0,15.4727,15.4727,15.4727,15.4727,32800.0
2012-11-26 11:50:00,18.68,18.7,18.68,18.69,56800.0,15.4727,15.4893,15.4727,15.481,56800.0
2012-11-26 11:55:00,18.68,18.7,18.68,18.7,43600.0,15.4727,15.4893,15.4727,15.4893,43600.0
2012-11-26 12:00:00,18.69,18.7,18.69,18.69,47600.0,15.481,15.4893,15.481,15.481,47600.0
2012-11-26 12:05:00,18.69,18.7,18.69,18.7,26800.0,15.481,15.4893,15.481,15.4893,26800.0
2012-11-26 12:10:00,18.7,18.7,18.7,18.7,25200.0,15.4893,15.4893,15.4893,15.4893,25200.0
2012-11-26 12:15:00,18.7,18.72,18.7,18.71,49200.0,15.4893,15.5059,15.4893,15.4976,49200.0
2012-11-26 12:20:00,18.71,18.72,18.7,18.7,26000.0,15.4976,15.5059,15.4893,15.4893,26000.0
2012-11-26 12:25:00,18.7,18.71,18.69,18.7,35200.0,15.4893,15.4976,15.481,15.4893,35200.0
2012-11-26 12:30:00,18.7,18.7,18.67,18.67,34000.0,15.4893,15.4893,15.4644,15.4644,34000.0
2012-11-26 12:35:00,18.67,18.71,18.67,18.71,26400.0,15.4644,15.4976,15.4644,15.4976,26400.0
2012-11-26 12:40:00,18.71,18.72,18.69,18.71,59200.0,15.4976,15.5059,15.481,15.4976,59200.0
2012-11-26 12:45:00,18.71,18.72,18.71,18.72,47200.0,15.4976,15.5059,15.4976,15.5059,47200.0
2012-11-26 12:50:00,18.72,18.73,18.72,18.72,48400.0,15.5059,15.5141,15.5059,15.5059,48400.0
2012-11-26 12:55:00,18.72,18.72,18.71,18.71,26400.0,15.5059,15.5059,15.4976,15.4976,26400.0
2012-11-26 13:00:00,18.71,18.71,18.71,18.71,10400.0,15.4976,15.4976,15.4976,15.4976,10400.0
2012-11-26 13:05:00,18.71,18.71,18.71,18.71,3600.0,15.4976,15.4976,15.4976,15.4976,3600.0
2012-11-26 13:10:00,18.71,18.71,18.7,18.7,11600.0,15.4976,15.4976,15.4893,15.4893,11600.0
2012-11-26 13:15:00,18.7,18.75,18.7,18.75,84000.0,15.4893,15.5307,15.4893,15.5307,84000.0
2012-11-26 13:20:00,18.75,18.75,18.74,18.75,17600.0,15.5307,15.5307,15.5224,15.5307,17600.0
2012-11-26 13:25:00,18.74,18.74,18.73,18.73,2000.0,15.5224,15.5224,15.5141,15.5141,2000.0
2012-11-26 13:30:00,18.73,18.74,18.73,18.74,8400.0,15.5141,15.5224,15.5141,15.5224,8400.0
2012-11-26 13:35:00,18.74,18.74,18.72,18.72,6400.0,15.5224,15.5224,15.5059,15.5059,6400.0
2012-11-26 13:40:00,18.71,18.72,18.7,18.71,32400.0,15.4976,15.5059,15.4893,15.4976,32400.0
2012-11-26 13:45:00,18.72,18.72,18.71,18.71,2800.0,15.5059,15.5059,15.4976,15.4976,2800.0
2012-11-26 13:50:00,18.71,18.72,18.71,18.71,3200.0,15.4976,15.5059,15.4976,15.4976,3200.0
2012-11-26 13:55:00,18.71,18.71,18.7,18.71,4800.0,15.4976,15.4976,15.4893,15.4976,4800.0
2012-11-26 14:00:00,18.7,18.7,18.68,18.68,8800.0,15.4893,15.4893,15.4727,15.4727,8800.0
2012-11-26 14:05:00,18.68,18.7,18.68,18.7,8800.0,15.4727,15.4893,15.4727,15.4893,8800.0
2012-11-26 14:10:00,18.7,18.71,18.69,18.7,24000.0,15.4893,15.4976,15.481,15.4893,24000.0
2012-11-26 14:15:00,18.71,18.71,18.71,18.71,12400.0,15.4976,15.4976,15.4976,15.4976,12400.0
2012-11-26 14:20:00,18.71,18.71,18.7,18.7,15200.0,15.4976,15.4976,15.4893,15.4893,15200.0
2012-11-26 14:25:00,18.69,18.7,18.69,18.7,14800.0,15.481,15.4893,15.481,15.4893,14800.0
2012-11-26 14:30:00,18.69,18.71,18.69,18.7,7200.0,15.481,15.4976,15.481,15.4893,7200.0
2012-11-26 14:35:00,18.7,18.71,18.7,18.71,7600.0,15.4893,15.4976,15.4893,15.4976,7600.0
2012-11-26 14:40:00,18.71,18.71,18.7,18.7,9600.0,15.4976,15.4976,15.4893,15.4893,9600.0
2012-11-26 14:45:00,18.7,18.71,18.7,18.71,14400.0,15.4893,15.4976,15.4893,15.4976,14400.0
2012-11-26 14:50:00,18.71,18.73,18.71,18.73,136800.0,15.4976,15.5141,15.4976,15.5141,136800.0
2012-11-26 14:55:00,18.73,18.73,18.72,18.73,30800.0,15.5141,15.5141,15.5059,15.5141,30800.0
2012-11-26 15:00:00,18.72,18.73,18.71,18.72,23200.0,15.5059,15.5141,15.4976,15.5059,23200.0
2012-11-26 15:05:00,18.72,18.72,18.71,18.72,17200.0,15.5059,15.5059,15.4976,15.5059,17200.0
2012-11-26 15:10:00,18.71,18.72,18.71,18.71,52400.0,15.4976,15.5059,15.4976,15.4976,52400.0
2012-11-26 15:15:00,18.71,18.72,18.71,18.72,38800.0,15.4976,15.5059,15.4976,15.5059,38800.0
2012-11-26 15:20:00,18.71,18.73,18.71,18.73,40800.0,15.4976,15.5141,15.4976,15.5141,40800.0
2012-11-26 15:25:00,18.73,18.73,18.73,18.73,9600.0,15.5141,15.5141,15.5141,15.5141,9600.0
2012-11-26 15:30:00,18.73,18.73,18.71,18.73,13600.0,15.5141,15.5141,15.4976,15.5141,13600.0
2012-11-26 15:35:00,18.72,18.73,18.72,18.73,84400.0,15.5059,15.5141,15.5059,15.5141,84400.0
2012-11-26 15:40:00,18.73,18.75,18.73,18.74,39200.0,15.5141,15.5307,15.5141,15.5224,39200.0
2012-11-26 15:45:00,18.74,18.76,18.74,18.75,22000.0,15.5224,15.539,15.5224,15.5307,22000.0
2012-11-26 15:50:00,18.76,18.77,18.76,18.76,38000.0,15.539,15.5473,15.539,15.539,38000.0
2012-11-26 15:55:00,18.77,18.79,18.77,18.79,34400.0,15.5473,15.5638,15.5473,15.5638,34400.0
2012-11-27 09:30:00,18.78,18.79,18.75,18.76,62000.0,15.5556,15.5638,15.5307,15.539,62000.0
2012-11-27 09:35:00,18.76,18.79,18.75,18.78,16800.0,15.539,15.5638,15.5307,15.5556,16800.0
2012-11-27 09:40:00,18.79,18.84,18.78,18.84,31600.0,15.5638,15.6053,15.5556,15.6053,31600.0
2012-11-27 09:45:00,18.84,18.88,18.84,18.88,40400.0,15.6053,15.6384,15.6053,15.6384,40400.0
2012-11-27 09:50:00,18.89,18.89,18.86,18.86,22000.0,15.6467,15.6467,15.6218,15.6218,22000.0
2012-11-27 09:55:00,18.87,18.9,18.86,18.89,32800.0,15.6301,15.655,15.6218,15.6467,32800.0
2012-11-27 10:00:00,18.88,18.88,18.82,18.83,25200.0,15.6384,15.6384,15.5887,15.597,25200.0
2012-11-27 10:05:00,18.82,18.85,18.82,18.83,14800.0,15.5887,15.6135,15.5887,15.597,14800.0
2012-11-27 10:10:00,18.83,18.83,18.8,18.81,22800.0,15.597,15.597,15.5721,15.5804,22800.0
2012-11-27 10:15:00,18.81,18.82,18.8,18.8,13600.0,15.5804,15.5887,15.5721,15.5721,13600.0
2012-11-27 10:20:00,18.79,18.82,18.78,18.79,13200.0,15.5638,15.5887,15.5556,15.5638,13200.0
2012-11-27 10:25:00,18.78,18.8,18.78,18.8,2400.0,15.5556,15.5721,15.5556,15.5721,2400.0
2012-11-27 10:30:00,18.8,18.8,18.77,18.8,19600.0,15.5721,15.5721,15.5473,15.5721,19600.0
2012-11-27 10:35:00,18.8,18.81,18.77,18.77,74400.0,15.5721,15.5804,15.5473,15.5473,74400.0
2012-11-27 10:40:00,18.78,18.79,18.77,18.79,16800.0,15.5556,15.5638,15.5473,15.5638,16800.0
2012-11-27 10:45:00,18.8,18.83,18.8,18.82,14000.0,15.5721,15.597,15.5721,15.5887,14000.0
2012-11-27 10:50:00,18.82,18.84,18.82,18.84,9600.0,15.5887,15.6053,15.5887,15.6053,9600.0
2012-11-27 10:55:00,18.83,18.83,18.82,18.82,5200.0,15.597,15.597,15.5887,15.5887,5200.0
2012-11-27 11:00:00,18.82,18.86,18.82,18.85,16800.0,15.5887,15.6218,15.5887,15.6135,16800.0
2012-11-27 11:05:00,18.85,18.85,18.84,18.85,11600.0,15.6135,15.6135,15.6053,15.6135,11600.0
2012-11-27 11:10:00,18.84,18.87,18.84,18.86,49600.0,15.6053,15.6301,15.6053,15.6218,49600.0
2012-11-27 11:15:00,18.86,18.87,18.86,18.87,9600.0,15.6218,15.6301,15.6218,15.6301,9600.0
2012-11-27 11:20:00,18.87,18.87,18.86,18.86,3200.0,15.6301,15.6301,15.6218,15.6218,3200.0
2012-11-27 11:25:00,18.86,18.86,18.85,18.86,7600.0,15.6218,15.6218,15.6135,15.6218,7600.0
2012-11-27 11:30:00,18.86,18.86,18.85,18.85,8400.0,15.6218,15.6218,15.6135,15.6135,8400.0
2012-11-27 11:35:00,18.89,18.91,18.89,18.91,10400.0,15.6467,15.6632,15.6467,15.6632,10400.0
2012-11-27 11:40:00,18.91,18.91,18.89,18.9,20000.0,15.6632,15.6632,15.6467,15.655,20000.0
2012-11-27 11:45:00,18.91,18.91,18.89,18.89,8000.0,15.6632,15.6632,15.6467,15.6467,8000.0
2012-11-27 11:50:00,18.9,18.92,18.9,18.92,11200.0,15.655,15.6715,15.655,15.6715,11200.0
2012-11-27 11:55:00,18.91,18.91,18.9,18.9,5600.0,15.6632,15.6632,15.655,15.655,5600.0
2012-11-27 12:00:00,18.9,18.91,18.9,18.91,11200.0,15.655,15.6632,15.655,15.6632,11200.0
2012-11-27 12:05:00,18.91,18.91,18.89,18.9,5200.0,15.6632,15.6632,15.6467,15.655,5200.0
2012-11-27 12:10:00,18.9,18.9,18.88,18.88,20000.0,15.655,15.655,15.6384,15.6384,20000.0
2012-11-27 12:15:00,18.88,18.89,18.88,18.89,80400.0,15.6384,15.6467,15.6384,15.6467,80400.0
2012-11-27 12:20:00,18.89,18.9,18.89,18.89,33600.0,15.6467,15.655,15.6467,15.6467,33600.0
2012-11-27 12:25:00,18.89,18.9,18.89,18.9,5600.0,15.6467,15.655,15.6467,15.655,5600.0
2012-11-27 12:30:00,18.89,18.89,18.86,18.87,12400.0,15.6467,15.6467,15.6218,15.6301,12400.0
2012-11-27 12:35:00,18.87,18.88,18.87,18.88,9200.0,15.6301,15.6384,15.6301,15.6384,9200.0
2012-11-27 12:40:00,18.88,18.89,18.88,18.89,10000.0,15.6384,15.6467,15.6384,15.6467,10000.0
2012-11-27 12:45:00,18.89,18.9,18.88,18.9,6000.0,15.6467,15.655,15.6384,15.655,6000.0
2012-11-27 12:50:00,18.9,18.9,18.87,18.87,5600.0,15.655,15.655,15.6301,15.6301,5600.0
2012-11-27 12:55:00,18.88,18.89,18.88,18.89,21600.0,15.6384,15.6467,15.6384,15.6467,21600.0
2012-11-27 13:00:00,18.89,18.89,18.86,18.87,9600.0,15.6467,15.6467,15.6218,15.6301,9600.0
2012-11-27 13:05:00,18.88,18.88,18.87,18.88,4400.0,15.6384,15.6384,15.6301,15.6384,4400.0
2012-11-27 13:10:00,18.88,18.88,18.87,18.87,12400.0,15.6384,15.6384,15.6301,15.6301,12400.0
2012-11-27 13:15:00,18.87,18.9,18.87,18.9,3200.0,15.6301,15.655,15.6301,15.655,3200.0
2012-11-27 13:20:00,18.89,18.89,18.85,18.87,42000.0,15.6467,15.6467,15.6135,15.6301,42000.0
2012-11-27 13:25:00,18.87,18.87,18.84,18.85,20000.0,15.6301,15.6301,15.6053,15.6135,20000.0
2012-11-27 13:30:00,18.85,18.87,18.85,18.86,14000.0,15.6135,15.6301,15.6135,15.6218,14000.0
2012-11-27 13:35:00,18.87,18.89,18.87,18.88,10000.0,15.6301,15.6467,15.6301,15.6384,10000.0
2012-11-27 13:40:00,18.86,18.89,18.86,18.89,11200.0,15.6218,15.6467,15.6218,15.6467,11200.0
2012-11-27 13:45:00,18.89,18.9,18.88,18.89,18800.0,15.6467,15.655,15.6384,15.6467,18800.0
2012-11-27 13:50:00,18.88,18.88,18.86,18.87,13200.0,15.6384,15.6384,15.6218,15.6301,13200.0
2012-11-27 13:55:00,18.87,18.87,18.87,18.87,5200.0,15.6301,15.6301,15.6301,15.6301,5200.0
2012-11-27 14:00:00,18.87,18.88,18.85,18.87,21200.0,15.6301,15.6384,15.6135,15.6301,21200.0
2012-11-27 14:05:00,18.89,18.89,18.88,18.89,108400.0,15.6467,15.6467,15.6384,15.6467,108400.0
2012-11-27 14:10:00,18.89,18.9,18.89,18.89,32800.0,15.6467,15.655,15.6467,15.6467,32800.0
2012-11-27 14:15:00,18.89,18.9,18.89,18.9,24800.0,15.6467,15.655,15.6467,15.655,24800.0
2012-11-27 14:20:00,18.9,18.9,18.84,18.84,33200.0,15.655,15.655,15.6053,15.6053,33200.0
2012-11-27 14:25:00,18.84,18.84,18.83,18.84,13200.0,15.6053,15.6053,15.597,15.6053,13200.0
2012-11-27 14:30:00,18.84,18.84,18.82,18.82,8800.0,15.6053,15.6053,15.5887,15.5887,8800.0
2012-11-27 14:35:00,18.83,18.83,18.8,18.82,26400.0,15.597,15.597,15.5721,15.5887,26400.0
2012-11-27 14:40:00,18.82,18.84,18.81,18.81,36800.0,15.5887,15.6053,15.5804,15.5804,36800.0
2012-11-27 14:45:00,18.81,18.82,18.8,18.82,24400.0,15.5804,15.5887,15.5721,15.5887,24400.0
2012-11-27 14:50:00,18.82,18.83,18.81,18.82,120400.0,15.5887,15.597,15.5804,15.5887,120400.0
2012-11-27 14:55:00,18.82,18.85,18.82,18.85,80800.0,15.5887,15.6135,15.5887,15.6135,80800.0
2012-11-27 15:00:00,18.85,18.86,18.83,18.84,54000.0,15.6135,15.6218,15.597,15.6053,54000.0
2012-11-27 15:05:00,18.83,18.86,18.82,18.86,61600.0,15.597,15.6218,15.5887,15.6218,61600.0
2012-11-27 15:10:00,18.86,18.87,18.84,18.84,32000.0,15.6218,15.6301,15.6053,15.6053,32000.0
2012-11-27 15:15:00,18.85,18.85,18.84,18.85,42800.0,15.6135,15.6135,15.6053,15.6135,42800.0
2012-11-27 15:20:00,18.84,18.86,18.84,18.85,14000.0,15.6053,15.6218,15.6053,15.6135,14000.0
2012-11-27 15:25:00,18.86,18.86,18.84,18.86,13200.0,15.6218,15.6218,15.6053,15.6218,13200.0
2012-11-27 15:30:00,18.86,18.86,18.85,18.85,21600.0,15.6218,15.6218,15.6135,15.6135,21600.0
2012-11-27 15:35:00,18.84,18.84,18.82,18.82,18800.0,15.6053,15.6053,15.5887,15.5887,18800.0
2012-11-27 15:40:00,18.83,18.83,18.82,18.83,10400.0,15.597,15.597,15.5887,15.597,10400.0
2012-11-27 15:45:00,18.83,18.84,18.82,18.84,21600.0,15.597,15.6053,15.5887,15.6053,21600.0
2012-11-27 15:50:00,18.84,18.84,18.82,18.82,23200.0,15.6053,15.6053,15.5887,15.5887,23200.0
2012-11-27 15:55:00,18.82,18.82,18.79,18.79,92800.0,15.5887,15.5887,15.5638,15.5638,92800.0
2012-11-28 09:30:00,18.7,18.71,18.68,18.68,36400.0,15.4893,15.4976,15.4727,15.4727,36400.0
2012-11-28 09:35:00,18.69,18.7,18.67,18.68,80800.0,15.481,15.4893,15.4644,15.4727,80800.0
2012-11-28 09:40:00,18.68,18.69,18.68,18.68,10800.0,15.4727,15.481,15.4727,15.4727,10800.0
2012-11-28 09:45:00,18.68,18.68,18.63,18.64,37600.0,15.4727,15.4727,15.4313,15.4396,37600.0
2012-11-28 09:50:00,18.63,18.65,18.61,18.65,96000.0,15.4313,15.4479,15.4147,15.4479,96000.0
2012-11-28 09:55:00,18.65,18.68,18.63,18.68,36000.0,15.4479,15.4727,15.4313,15.4727,36000.0
2012-11-28 10:00:00,18.65,18.65,18.57,18.57,48000.0,15.4479,15.4479,15.3816,15.3816,48000.0
2012-11-28 10:05:00,18.57,18.59,18.57,18.58,60400.0,15.3816,15.3982,15.3816,15.3899,60400.0
2012-11-28 10:10:00,18.59,18.64,18.59,18.64,82400.0,15.3982,15.4396,15.3982,15.4396,82400.0
2012-11-28 10:15:00,18.64,18.66,18.63,18.65,28800.0,15.4396,15.4562,15.4313,15.4479,28800.0
2012-11-28 10:20:00,18.64,18.74,18.64,18.73,57600.0,15.4396,15.5224,15.4396,15.5141,57600.0
2012-11-28 10:25:00,18.73,18.73,18.7,18.7,22800.0,15.5141,15.5141,15.4893,15.4893,22800.0
2012-11-28 10:30:00,18.7,18.71,18.7,18.7,6000.0,15.4893,15.4976,15.4893,15.4893,6000.0
2012-11-28 10:35:00,18.7,18.76,18.7,18.76,34800.0,15.4893,15.539,15.4893,15.539,34800.0
2012-11-28 10:40:00,18.75,18.77,18.72,18.72,34800.0,15.5307,15.5473,15.5059,15.5059,34800.0
2012-11-28 10:45:00,18.73,18.75,18.72,18.75,12400.0,15.5141,15.5307,15.5059,15.5307,12400.0
2012-11-28 10:50:00,18.73,18.74,18.71,18.72,54000.0,15.5141,15.5224,15.4976,15.5059,54000.0
2012-11-28 10:55:00,18.73,18.73,18.71,18.71,21600.0,15.5141,15.5141,15.4976,15.4976,21600.0
2012-11-28 11:00:00,18.72,18.73,18.71,18.72,32000.0,15.5059,15.5141,15.4976,15.5059,32000.0
2012-11-28 11:05:00,18.73,18.74,18.73,18.74,4400.0,15.5141,15.5224,15.5141,15.5224,4400.0
2012-11-28 11:10:00,18.74,18.79,18.74,18.77,45200.0,15.5224,15.5638,15.5224,15.5473,45200.0
2012-11-28 11:15:00,18.78,18.83,18.78,18.83,75200.0,15.5556,15.597,15.5556,15.597,75200.0
2012-11-28 11:20:00,18.84,18.85,18.8,18.81,11600.0,15.6053,15.6135,15.5721,15.5804,11600.0
2012-11-28 11:25:00,18.79,18.81,18.79,18.8,13200.0,15.5638,15.5804,15.5638,15.5721,13200.0
2012-11-28 11:30:00,18.81,18.81,18.78,18.78,89600.0,15.5804,15.5804,15.5556,15.5556,89600.0
2012-11-28 11:35:00,18.79,18.8,18.78,18.8,7600.0,15.5638,15.5721,15.5556,15.5721,7600.0
2012-11-28 11:40:00,18.81,18.81,18.78,18.79,5600.0,15.5804,15.5804,15.5556,15.5638,5600.0
2012-11-28 11:45:00,18.79,18.79,18.78,18.78,2000.0,15.5638,15.5638,15.5556,15.5556,2000.0
2012-11-28 11:50:00,18.79,18.8,18.77,18.77,7600.0,15.5638,15.5721,15.5473,15.5473,7600.0
2012-11-28 11:55:00,18.78,18.8,18.78,18.79,20000.0,15.5556,15.5721,15.5556,15.5638,20000.0
2012-11-28 12:00:00,18.79,18.79,18.75,18.76,7200.0,15.5638,15.5638,15.5307,15.539,7200.0
2012-11-28 12:05:00,18.75,18.78,18.74,18.77,30400.0,15.5307,15.5556,15.5224,15.5473,30400.0
2012-11-28 12:10:00,18.76,18.8,18.75,18.79,31200.0,15.539,15.5721,15.5307,15.5638,31200.0
2012-11-28 12:15:00,18.8,18.85,18.79,18.83,15600.0,15.5721,15.6135,15.5638,15.597,15600.0
2012-11-28 12:20:00,18.82,18.83,18.82,18.83,4000.0,15.5887,15.597,15.5887,15.597,4000.0
2012-11-28 12:25:00,18.83,18.84,18.82,18.84,11600.0,15.597,15.6053,15.5887,15.6053,11600.0
2012-11-28 12:30:00,18.84,18.85,18.83,18.83,6000.0,15.6053,15.6135,15.597,15.597,6000.0
2012-11-28 12:35:00,18.85,18.87,18.85,18.86,14400.0,15.6135,15.6301,15.6135,15.6218,14400.0
2012-11-28 12:40:00,18.86,18.86,18.86,18.86,2800.0,15.6218,15.6218,15.6218,15.6218,2800.0
2012-11-28 12:45:00,18.86,18.86,18.84,18.84,10800.0,15.6218,15.6218,15.6053,15.6053,10800.0
2012-11-28 12:50:00,18.83,18.83,18.81,18.81,14000.0,15.597,15.597,15.5804,15.5804,14000.0
2012-11-28 12:55:00,18.84,18.84,18.82,18.84,12800.0,15.6053,15.6053,15.5887,15.6053,12800.0
2012-11-28 13:00:00,18.84,18.84,18.82,18.83,24000.0,15.6053,15.6053,15.5887,15.597,24000.0
2012-11-28 13:05:00,18.83,18.83,18.83,18.83,0.0,15.597,15.597,15.597,15.597,0.0
2012-11-28 13:10:00,18.83,18.83,18.82,18.83,10400.0,15.597,15.597,15.5887,15.597,10400.0
2012-11-28 13:15:00,18.84,18.84,18.83,18.83,25200.0,15.6053,15.6053,15.597,15.597,25200.0
2012-11-28 13:20:00,18.83,18.85,18.83,18.85,8000.0,15.597,15.6135,15.597,15.6135,8000.0
2012-11-28 13:25:00,18.85,18.86,18.84,18.85,112000.0,15.6135,15.6218,15.6053,15.6135,112000.0
2012-11-28 13:30:00,18.85,18.86,18.85,18.85,42400.0,15.6135,15.6218,15.6135,15.6135,42400.0
2012-11-28 13:35:00,18.86,18.88,18.86,18.88,8400.0,15.6218,15.6384,15.6218,15.6384,8400.0
2012-11-28 13:40:00,18.85,18.87,18.85,18.87,8800.0,15.6135,15.6301,15.6135,15.6301,8800.0
2012-11-28 13:45:00,18.86,18.87,18.86,18.87,6000.0,15.6218,15.6301,15.6218,15.6301,6000.0
2012-11-28 13:50:00,18.86,18.86,18.86,18.86,3200.0,15.6218,15.6218,15.6218,15.6218,3200.0
2012-11-28 13:55:00,18.86,18.86,18.85,18.86,6000.0,15.6218,15.6218,15.6135,15.6218,6000.0
2012-11-28 14:00:00,18.86,18.87,18.84,18.84,23200.0,15.6218,15.6301,15.6053,15.6053,23200.0
2012-11-28 14:05:00,18.83,18.85,18.83,18.85,13600.0,15.597,15.6135,15.597,15.6135,13600.0
2012-11-28 14:10:00,18.84,18.84,18.82,18.83,16000.0,15.6053,15.6053,15.5887,15.597,16000.0
2012-11-28 14:15:00,18.83,18.83,18.82,18.83,12000.0,15.597,15.597,15.5887,15.597,12000.0
2012-11-28 14:20:00,18.83,18.83,18.82,18.83,5600.0,15.597,15.597,15.5887,15.597,5600.0
2012-11-28 14:25:00,18.82,18.83,18.82,18.82,12000.0,15.5887,15.597,15.5887,15.5887,12000.0
2012-11-28 14:30:00,18.82,18.84,18.82,18.83,14000.0,15.5887,15.6053,15.5887,15.597,14000.0
2012-11-28 14:35:00,18.84,18.85,18.84,18.84,6400.0,15.6053,15.6135,15.6053,15.6053,6400.0
2012-11-28 14:40:00,18.84,18.86,18.84,18.85,8000.0,15.6053,15.6218,15.6053,15.6135,8000.0
2012-11-28 14:45:00,18.85,18.85,18.84,18.84,4400.0,15.6135,15.6135,15.6053,15.6053,4400.0
2012-11-28 14:50:00,18.83,18.84,18.83,18.83,8400.0,15.597,15.6053,15.597,15.597,8400.0
2012-11-28 14:55:00,18.84,18.85,18.84,18.84,3200.0,15.6053,15.6135,15.6053,15.6053,3200.0
2012-11-28 15:00:00,18.85,18.85,18.84,18.84,12800.0,15.6135,15.6135,15.6053,15.6053,12800.0
2012-11-28 15:05:00,18.84,18.86,18.84,18.86,40800.0,15.6053,15.6218,15.6053,15.6218,40800.0
2012-11-28 15:10:00,18.86,18.87,18.85,18.85,12400.0,15.6218,15.6301,15.6135,15.6135,12400.0
2012-11-28 15:15:00,18.85,18.86,18.85,18.85,21600.0,15.6135,15.6218,15.6135,15.6135,21600.0
2012-11-28 15:20:00,18.86,18.86,18.85,18.86,24800.0,15.6218,15.6218,15.6135,15.6218,24800.0
2012-11-28 15:25:00,18.88,18.89,18.87,18.89,10800.0,15.6384,15.6467,15.6301,15.6467,10800.0
2012-11-28 15:30:00,18.9,18.91,18.89,18.91,22400.0,15.655,15.6632,15.6467,15.6632,22400.0
2012-11-28 15:35:00,18.91,18.91,18.9,18.91,8400.0,15.6632,15.6632,15.655,15.6632,8400.0
2012-11-28 15:40:00,18.89,18.9,18.89,18.9,15200.0,15.6467,15.655,15.6467,15.655,15200.0
2012-11-28 15:45:00,18.9,18.9,18.88,18.89,28000.0,15.655,15.655,15.6384,15.6467,28000.0
2012-11-28 15:50:00,18.89,18.89,18.87,18.88,59200.0,15.6467,15.6467,15.6301,15.6384,59200.0
2012-11-28 15:55:00,18.89,18.91,18.88,18.91,145600.0,15.6467,15.6632,15.6384,15.6632,145600.0
2012-11-29 09:30:00,19.07,19.09,19.06,19.09,63200.0,15.7958,15.8123,15.7875,15.8123,63200.0
2012-11-29 09:35:00,19.1,19.1,19.08,19.08,48000.0,15.8206,15.8206,15.804,15.804,48000.0
2012-11-29 09:40:00,19.09,19.13,19.09,19.13,30000.0,15.8123,15.8455,15.8123,15.8455,30000.0
2012-11-29 09:45:00,19.11,19.11,19.08,19.08,25600.0,15.8289,15.8289,15.804,15.804,25600.0
2012-11-29 09:50:00,19.08,19.08,19.07,19.08,12800.0,15.804,15.804,15.7958,15.804,12800.0
2012-11-29 09:55:00,19.06,19.1,19.06,19.1,96400.0,15.7875,15.8206,15.7875,15.8206,96400.0
2012-11-29 10:00:00,19.1,19.15,19.1,19.12,43200.0,15.8206,15.862,15.8206,15.8372,43200.0
2012-11-29 10:05:00,19.12,19.12,19.04,19.05,20000.0,15.8372,15.8372,15.7709,15.7792,20000.0
2012-11-29 10:10:00,19.06,19.06,19.03,19.05,16000.0,15.7875,15.7875,15.7626,15.7792,16000.0
2012-11-29 10:15:00,19.07,19.07,19.04,19.04,65200.0,15.7958,15.7958,15.7709,15.7709,65200.0
2012-11-29 10:20:00,19.05,19.05,19.02,19.03,22800.0,15.7792,15.7792,15.7543,15.7626,22800.0
2012-11-29 10:25:00,19.04,19.05,19.03,19.03,13200.0,15.7709,15.7792,15.7626,15.7626,13200.0
2012-11-29 10:30:00,19.03,19.03,19.0,19.01,12800.0,15.7626,15.7626,15.7378,15.7461,12800.0
2012-11-29 10:35:00,19.01,19.03,19.01,19.03,2800.0,15.7461,15.7626,15.7461,15.7626,2800.0
2012-11-29 10:40:00,19.04,19.05,19.04,19.05,4400.0,15.7709,15.7792,15.7709,15.7792,4400.0
2012-11-29 10:45:00,19.05,19.05,19.04,19.05,10400.0,15.7792,15.7792,15.7709,15.7792,10400.0
2012-11-29 10:50:00,19.07,19.09,19.07,19.09,23200.0,15.7958,15.8123,15.7958,15.8123,23200.0
2012-11-29 10:55:00,19.08,19.09,19.07,19.07,3600.0,15.804,15.8123,15.7958,15.7958,3600.0
2012-11-29 11:00:00,19.09,19.09,19.08,19.08,1600.0,15.8123,15.8123,15.804,15.804,1600.0
2012-11-29 11:05:00,19.09,19.09,19.08,19.09,47200.0,15.8123,15.8123,15.804,15.8123,47200.0
2012-11-29 11:10:00,19.1,19.1,19.09,19.1,21600.0,15.8206,15.8206,15.8123,15.8206,21600.0
2012-11-29 11:15:00,19.1,19.1,19.08,19.08,65200.0,15.8206,15.8206,15.804,15.804,65200.0
2012-11-29 11:20:00,19.09,19.09,19.07,19.07,7600.0,15.8123,15.8123,15.7958,15.7958,7600.0
2012-11-29 11:25:00,19.07,19.08,19.06,19.08,8400.0,15.7958,15.804,15.7875,15.804,8400.0
2012-11-29 11:30:00,19.08,19.09,19.08,19.09,2000.0,15.804,15.8123,15.804,15.8123,2000.0
2012-11-29 11:35:00,19.08,19.08,19.08,19.08,4000.0,15.804,15.804,15.804,15.804,4000.0
2012-11-29 11:40:00,19.09,19.09,18.98,18.99,24800.0,15.8123,15.8123,15.7212,15.7295,24800.0
2012-11-29 11:45:00,18.98,18.99,18.98,18.99,16800.0,15.7212,15.7295,15.7212,15.7295,16800.0
2012-11-29 11:50:00,19.03,19.03,19.0,19.03,22000.0,15.7626,15.7626,15.7378,15.7626,22000.0
2012-11-29 11:55:00,19.03,19.03,18.98,19.0,16800.0,15.7626,15.7626,15.7212,15.7378,16800.0
2012-11-29 12:00:00,18.99,19.0,18.99,19.0,7600.0,15.7295,15.7378,15.7295,15.7378,7600.0
2012-11-29 12:05:00,19.0,19.01,18.99,19.0,14400.0,15.7378,15.7461,15.7295,15.7378,14400.0
2012-11-29 12:10:00,19.01,19.06,19.01,19.04,36800.0,15.7461,15.7875,15.7461,15.7709,36800.0
2012-11-29 12:15:00,19.04,19.05,19.04,19.05,22400.0,15.7709,15.7792,15.7709,15.7792,22400.0
2012-11-29 12:20:00,19.04,19.06,19.04,19.06,6000.0,15.7709,15.7875,15.7709,15.7875,6000.0
2012-11-29 12:25:00,19.06,19.06,19.05,19.05,6400.0,15.7875,15.7875,15.7792,15.7792,6400.0
2012-11-29 12:30:00,19.06,19.07,19.05,19.07,20400.0,15.7875,15.7958,15.7792,15.7958,20400.0
2012-11-29 12:35:00,19.07,19.07,19.06,19.06,10800.0,15.7958,15.7958,15.7875,15.7875,10800.0
2012-11-29 12:40:00,19.05,19.05,19.04,19.05,7200.0,15.7792,15.7792,15.7709,15.7792,7200.0
2012-11-29 12:45:00,19.05,19.06,19.05,19.06,9200.0,15.7792,15.7875,15.7792,15.7875,9200.0
2012-11-29 12:50:00,19.06,19.08,19.06,19.08,23200.0,15.7875,15.804,15.7875,15.804,23200.0
2012-11-29 12:55:00,19.08,19.08,19.07,19.08,7200.0,15.804,15.804,15.7958,15.804,7200.0
2012-11-29 13:00:00,19.09,19.09,19.08,19.09,16800.0,15.8123,15.8123,15.804,15.8123,16800.0
2012-11-29 13:05:00,19.09,19.09,19.07,19.07,21600.0,15.8123,15.8123,15.7958,15.7958,21600.0
2012-11-29 13:10:00,19.06,19.07,19.05,19.06,32400.0,15.7875,15.7958,15.7792,15.7875,32400.0
2012-11-29 13:15:00,19.06,19.08,19.06,19.07,14800.0,15.7875,15.804,15.7875,15.7958,14800.0
2012-11-29 13:20:00,19.08,19.08,19.08,19.08,2000.0,15.804,15.804,15.804,15.804,2000.0
2012-11-29 13:25:00,19.08,19.09,19.07,19.09,26000.0,15.804,15.8123,15.7958,15.8123,26000.0
2012-11-29 13:30:00,19.09,19.1,19.09,19.09,5600.0,15.8123,15.8206,15.8123,15.8123,5600.0
2012-11-29 13:35:00,19.09,19.11,19.09,19.1,19200.0,15.8123,15.8289,15.8123,15.8206,19200.0
2012-11-29 13:40:00,19.1,19.1,19.09,19.09,9200.0,15.8206,15.8206,15.8123,15.8123,9200.0
2012-11-29 13:45:00,19.09,19.1,19.08,19.1,21200.0,15.8123,15.8206,15.804,15.8206,21200.0
2012-11-29 13:50:00,19.1,19.1,19.1,19.1,10400.0,15.8206,15.8206,15.8206,15.8206,10400.0
2012-11-29 13:55:00,19.1,19.1,19.09,19.1,10000.0,15.8206,15.8206,15.8123,15.8206,10000.0
2012-11-29 14:00:00,19.09,19.09,19.09,19.09,6000.0,15.8123,15.8123,15.8123,15.8123,6000.0
2012-11-29 14:05:00,19.1,19.1,19.08,19.08,20800.0,15.8206,15.8206,15.804,15.804,20800.0
2012-11-29 14:10:00,19.08,19.08,19.07,19.08,12400.0,15.804,15.804,15.7958,15.804,12400.0
2012-11-29 14:15:00,19.09,19.09,19.09,19.09,7200.0,15.8123,15.8123,15.8123,15.8123,7200.0
2012-11-29 14:20:00,19.09,19.1,19.09,19.09,17200.0,15.8123,15.8206,15.8123,15.8123,17200.0
2012-11-29 14:25:00,19.1,19.1,19.09,19.09,26000.0,15.8206,15.8206,15.8123,15.8123,26000.0
2012-11-29 14:30:00,19.09,19.1,19.09,19.1,10800.0,15.8123,15.8206,15.8123,15.8206,10800.0
2012-11-29 14:35:00,19.1,19.11,19.1,19.11,24400.0,15.8206,15.8289,15.8206,15.8289,24400.0
2012-11-29 14:40:00,19.11,19.11,19.1,19.11,37600.0,15.8289,15.8289,15.8206,15.8289,37600.0
2012-11-29 14:45:00,19.11,19.13,19.11,19.13,29600.0,15.8289,15.8455,15.8289,15.8455,29600.0
2012-11-29 14:50:00,19.12,19.13,19.12,19.12,8000.0,15.8372,15.8455,15.8372,15.8372,8000.0
2012-11-29 14:55:00,19.11,19.12,19.11,19.11,15200.0,15.8289,15.8372,15.8289,15.8289,15200.0
2012-11-29 15:00:00,19.12,19.12,19.11,19.11,18000.0,15.8372,15.8372,15.8289,15.8289,18000.0
2012-11-29 15:05:00,19.11,19.11,19.1,19.1,14400.0,15.8289,15.8289,15.8206,15.8206,14400.0
2012-11-29 15:10:00,19.1,19.1,19.07,19.08,17200.0,15.8206,15.8206,15.7958,15.804,17200.0
2012-11-29 15:15:00,19.08,19.09,19.08,19.08,11200.0,15.804,15.8123,15.804,15.804,11200.0
2012-11-29 15:20:00,19.09,19.09,19.06,19.07,20000.0,15.8123,15.8123,15.7875,15.7958,20000.0
2012-11-29 15:25:00,19.08,19.09,19.07,19.09,11600.0,15.804,15.8123,15.7958,15.8123,11600.0
2012-11-29 15:30:00,19.09,19.11,19.09,19.09,26800.0,15.8123,15.8289,15.8123,15.8123,26800.0
2012-11-29 15:35:00,19.1,19.1,19.09,19.1,18400.0,15.8206,15.8206,15.8123,15.8206,18400.0
2012-11-29 15:40:00,19.11,19.13,19.11,19.13,57200.0,15.8289,15.8455,15.8289,15.8455,57200.0
2012-11-29 15:45:00,19.13,19.13,19.11,19.13,40000.0,15.8455,15.8455,15.8289,15.8455,40000.0
2012-11-29 15:50:00,19.13,19.13,19.1,19.12,19200.0,15.8455,15.8455,15.8206,15.8372,19200.0
2012-11-29 15:55:00,19.11,19.12,19.1,19.12,114000.0,15.8289,15.8372,15.8206,15.8372,114000.0
2012-11-30 09:30:00,19.16,19.16,19.11,19.12,49600.0,15.8703,15.8703,15.8289,15.8372,49600.0
2012-11-30 09:35:00,19.12,19.13,19.1,19.11,26000.0,15.8372,15.8455,15.8206,15.8289,26000.0
2012-11-30 09:40:00,19.11,19.12,19.1,19.11,8800.0,15.8289,15.8372,15.8206,15.8289,8800.0
2012-11-30 09:45:00,19.13,19.13,19.09,19.1,17600.0,15.8455,15.8455,15.8123,15.8206,17600.0
2012-11-30 09:50:00,19.1,19.11,19.09,19.11,16000.0,15.8206,15.8289,15.8123,15.8289,16000.0
2012-11-30 09:55:00,19.11,19.12,19.08,19.08,30400.0,15.8289,15.8372,15.804,15.804,30400.0
2012-11-30 10:00:00,19.09,19.11,19.09,19.11,11200.0,15.8123,15.8289,15.8123,15.8289,11200.0
2012-11-30 10:05:00,19.11,19.12,19.08,19.08,30000.0,15.8289,15.8372,15.804,15.804,30000.0
2012-11-30 10:10:00,19.08,19.09,19.06,19.08,54400.0,15.804,15.8123,15.7875,15.804,54400.0
2012-11-30 10:15:00,19.09,19.11,19.08,19.1,10000.0,15.8123,15.8289,15.804,15.8206,10000.0
2012-11-30 10:20:00,19.1,19.11,19.09,19.1,15600.0,15.8206,15.8289,15.8123,15.8206,15600.0
2012-11-30 10:25:00,19.1,19.1,19.08,19.1,14000.0,15.8206,15.8206,15.804,15.8206,14000.0
2012-11-30 10:30:00,19.1,19.1,19.09,19.09,8000.0,15.8206,15.8206,15.8123,15.8123,8000.0
2012-11-30 10:35:00,19.09,19.09,19.07,19.07,10800.0,15.8123,15.8123,15.7958,15.7958,10800.0
2012-11-30 10:40:00,19.07,19.09,19.06,19.08,58400.0,15.7958,15.8123,15.7875,15.804,58400.0
2012-11-30 10:45:00,19.07,19.08,19.07,19.07,9200.0,15.7958,15.804,15.7958,15.7958,9200.0
2012-11-30 10:50:00,19.06,19.06,19.05,19.05,13600.0,15.7875,15.7875,15.7792,15.7792,13600.0
2012-11-30 10:55:00,19.06,19.08,19.05,19.08,11600.0,15.7875,15.804,15.7792,15.804,11600.0
2012-11-30 11:00:00,19.08,19.08,19.06,19.06,10800.0,15.804,15.804,15.7875,15.7875,10800.0
2012-11-30 11:05:00,19.07,19.07,19.04,19.05,50400.0,15.7958,15.7958,15.7709,15.7792,50400.0
2012-11-30 11:10:00,19.05,19.05,19.04,19.04,19600.0,15.7792,15.7792,15.7709,15.7709,19600.0
2012-11-30 11:15:00,19.04,19.04,19.01,19.01,28400.0,15.7709,15.7709,15.7461,15.7461,28400.0
2012-11-30 11:20:00,19.01,19.02,19.0,19.0,29200.0,15.7461,15.7543,15.7378,15.7378,29200.0
2012-11-30 11:25:00,19.0,19.02,19.0,19.01,17600.0,15.7378,15.7543,15.7378,15.7461,17600.0
2012-11-30 11:30:00,19.0,19.01,18.99,18.99,11600.0,15.7378,15.7461,15.7295,15.7295,11600.0
2012-11-30 11:35:00,19.0,19.02,18.99,19.02,7600.0,15.7378,15.7543,15.7295,15.7543,7600.0
2012-11-30 11:40:00,19.02,19.03,19.02,19.02,12800.0,15.7543,15.7626,15.7543,15.7543,12800.0
2012-11-30 11:45:00,19.03,19.04,19.02,19.03,15200.0,15.7626,15.7709,15.7543,15.7626,15200.0
2012-11-30 11:50:00,19.03,19.04,19.02,19.04,13600.0,15.7626,15.7709,15.7543,15.7709,13600.0
2012-11-30 11:55:00,19.05,19.06,19.03,19.03,30800.0,15.7792,15.7875,15.7626,15.7626,30800.0
2012-11-30 12:00:00,19.04,19.04,19.03,19.04,12400.0,15.7709,15.7709,15.7626,15.7709,12400.0
2012-11-30 12:05:00,19.03,19.04,19.01,19.02,29600.0,15.7626,15.7709,15.7461,15.7543,29600.0
2012-11-30 12:10:00,19.03,19.03,19.01,19.02,12800.0,15.7626,15.7626,15.7461,15.7543,12800.0
2012-11-30 12:15:00,19.04,19.04,19.02,19.02,19200.0,15.7709,15.7709,15.7543,15.7543,19200.0
2012-11-30 12:20:00,19.02,19.03,19.02,19.03,10400.0,15.7543,15.7626,15.7543,15.7626,10400.0
2012-11-30 12:25:00,19.04,19.04,19.03,19.03,6000.0,15.7709,15.7709,15.7626,15.7626,6000.0
2012-11-30 12:30:00,19.04,19.05,19.03,19.04,24400.0,15.7709,15.7792,15.7626,15.7709,24400.0
2012-11-30 12:35:00,19.04,19.06,19.04,19.05,31200.0,15.7709,15.7875,15.7709,15.7792,31200.0
2012-11-30 12:40:00,19.06,19.06,19.05,19.05,26800.0,15.7875,15.7875,15.7792,15.7792,26800.0
2012-11-30 12:45:00,19.05,19.05,19.03,19.04,9200.0,15.7792,15.7792,15.7626,15.7709,9200.0
2012-11-30 12:50:00,19.05,19.05,19.02,19.02,9200.0,15.7792,15.7792,15.7543,15.7543,9200.0
2012-11-30 12:55:00,19.04,19.04,19.02,19.03,10800.0,15.7709,15.7709,15.7543,15.7626,10800.0
2012-11-30 13:00:00,19.04,19.04,19.03,19.04,8800.0,15.7709,15.7709,15.7626,15.7709,8800.0
2012-11-30 13:05:00,19.04,19.04,19.04,19.04,11600.0,15.7709,15.7709,15.7709,15.7709,11600.0
2012-11-30 13:10:00,19.04,19.04,19.02,19.03,11200.0,15.7709,15.7709,15.7543,15.7626,11200.0
2012-11-30 13:15:00,19.03,19.03,19.02,19.02,8000.0,15.7626,15.7626,15.7543,15.7543,8000.0
2012-11-30 13:20:00,19.02,19.04,19.01,19.04,7200.0,15.7543,15.7709,15.7461,15.7709,7200.0
2012-11-30 13:25:00,19.04,19.04,19.03,19.03,10400.0,15.7709,15.7709,15.7626,15.7626,10400.0
2012-11-30 13:30:00,19.03,19.04,19.02,19.02,10000.0,15.7626,15.7709,15.7543,15.7543,10000.0
2012-11-30 13:35:00,19.03,19.03,19.0,19.01,24800.0,15.7626,15.7626,15.7378,15.7461,24800.0
2012-11-30 13:40:00,19.01,19.02,19.0,19.01,8800.0,15.7461,15.7543,15.7378,15.7461,8800.0
2012-11-30 13:45:00,19.01,19.02,19.0,19.02,8400.0,15.7461,15.7543,15.7378,15.7543,8400.0
2012-11-30 13:50:00,19.02,19.02,19.01,19.02,6800.0,15.7543,15.7543,15.7461,15.7543,6800.0
2012-11-30 13:55:00,19.02,19.03,19.02,19.02,12800.0,15.7543,15.7626,15.7543,15.7543,12800.0
2012-11-30 14:00:00,19.02,19.03,19.01,19.02,14000.0,15.7543,15.7626,15.7461,15.7543,14000.0
2012-11-30 14:05:00,19.03,19.04,19.03,19.03,15600.0,15.7626,15.7709,15.7626,15.7626,15600.0
2012-11-30 14:10:00,19.03,19.03,19.02,19.02,14000.0,15.7626,15.7626,15.7543,15.7543,14000.0
2012-11-30 14:15:00,19.02,19.03,19.02,19.03,15200.0,15.7543,15.7626,15.7543,15.7626,15200.0
2012-11-30 14:20:00,19.03,19.05,19.03,19.05,8000.0,15.7626,15.7792,15.7626,15.7792,8000.0
2012-11-30 14:25:00,19.06,19.07,19.06,19.07,24800.0,15.7875,15.7958,15.7875,15.7958,24800.0
2012-11-30 14:30:00,19.07,19.07,19.05,19.06,13600.0,15.7958,15.7958,15.7792,15.7875,13600.0
2012-11-30 14:35:00,19.05,19.06,19.04,19.04,18800.0,15.7792,15.7875,15.7709,15.7709,18800.0
2012-11-30 14:40:00,19.05,19.06,19.03,19.05,72000.0,15.7792,15.7875,15.7626,15.7792,72000.0
2012-11-30 14:45:00,19.05,19.05,19.04,19.05,112000.0,15.7792,15.7792,15.7709,15.7792,112000.0
2012-11-30 14:50:00,19.04,19.05,19.03,19.04,157600.0,15.7709,15.7792,15.7626,15.7709,157600.0
2012-11-30 14:55:00,19.04,19.04,19.03,19.03,25200.0,15.7709,15.7709,15.7626,15.7626,25200.0
2012-11-30 15:00:00,19.03,19.04,19.02,19.04,172800.0,15.7626,15.7709,15.7543,15.7709,172800.0
2012-11-30 15:05:00,19.04,19.05,19.02,19.02,37600.0,15.7709,15.7792,15.7543,15.7543,37600.0
2012-11-30 15:10:00,19.04,19.05,19.04,19.05,29200.0,15.7709,15.7792,15.7709,15.7792,29200.0
2012-11-30 15:15:00,19.05,19.06,19.04,19.04,162400.0,15.7792,15.7875,15.7709,15.7709,162400.0
2012-11-30 15:20:00,19.04,19.06,19.03,19.03,60400.0,15.7709,15.7875,15.7626,15.7626,60400.0
2012-11-30 15:25:00,19.04,19.05,19.03,19.05,10400.0,15.7709,15.7792,15.7626,15.7792,10400.0
2012-11-30 15:30:00,19.05,19.06,19.05,19.05,208000.0,15.7792,15.7875,15.7792,15.7792,208000.0
2012-11-30 15:35:00,19.05,19.06,19.04,19.05,10000.0,15.7792,15.7875,15.7709,15.7792,10000.0
2012-11-30 15:40:00,19.05,19.06,19.05,19.05,50400.0,15.7792,15.7875,15.7792,15.7792,50400.0
2012-11-30 15:45:00,19.05,19.06,19.04,19.05,163200.0,15.7792,15.7875,15.7709,15.7792,163200.0
2012-11-30 15:50:00,19.05,19.06,19.04,19.05,14800.0,15.7792,15.7875,15.7709,15.7792,14800.0
2012-11-30 15:55:00,19.06,19.08,19.05,19.06,72000.0,15.7875,15.804,15.7792,15.7875,72000.0
2012-12-03 09:30:00,18.92,19.26,18.92,19.18,133600.0,15.6715,15.9531,15.6715,15.8869,133600.0
2012-12-03 09:35:00,19.17,19.18,19.15,19.16,38000.0,15.8786,15.8869,15.862,15.8703,38000.0
2012-12-03 09:40:00,19.15,19.15,19.11,19.11,30800.0,15.862,15.862,15.8289,15.8289,30800.0
2012-12-03 09:45:00,19.11,19.11,19.08,19.09,21600.0,15.8289,15.8289,15.804,15.8123,21600.0
2012-12-03 09:50:00,19.09,19.09,19.08,19.08,22000.0,15.8123,15.8123,15.804,15.804,22000.0
2012-12-03 09:55:00,19.07,19.08,19.06,19.06,52000.0,15.7958,15.804,15.7875,15.7875,52000.0
2012-12-03 10:00:00,19.05,19.05,19.01,19.02,185600.0,15.7792,15.7792,15.7461,15.7543,185600.0
2012-12-03 10:05:00,19.02,19.06,19.01,19.05,20000.0,15.7543,15.7875,15.7461,15.7792,20000.0
2012-12-03 10:10:00,19.06,19.08,19.06,19.08,37200.0,15.7875,15.804,15.7875,15.804,37200.0
2012-12-03 10:15:00,19.08,19.1,19.06,19.1,50800.0,15.804,15.8206,15.7875,15.8206,50800.0
2012-12-03 10:20:00,19.09,19.1,19.09,19.1,32800.0,15.8123,15.8206,15.8123,15.8206,32800.0
2012-12-03 10:25:00,19.07,19.08,19.07,19.07,5200.0,15.7958,15.804,15.7958,15.7958,5200.0
2012-12-03 10:30:00,19.07,19.08,19.06,19.06,8000.0,15.7958,15.804,15.7875,15.7875,8000.0
2012-12-03 10:35:00,19.06,19.06,19.05,19.05,4000.0,15.7875,15.7875,15.7792,15.7792,4000.0
2012-12-03 10:40:00,19.07,19.08,19.07,19.08,10400.0,15.7958,15.804,15.7958,15.804,10400.0
2012-12-03 10:45:00,19.06,19.06,19.06,19.06,1600.0,15.7875,15.7875,15.7875,15.7875,1600.0
2012-12-03 10:50:00,19.08,19.08,19.04,19.04,20000.0,15.804,15.804,15.7709,15.7709,20000.0
2012-12-03 10:55:00,19.03,19.04,19.02,19.04,20800.0,15.7626,15.7709,15.7543,15.7709,20800.0
2012-12-03 11:00:00,19.04,19.05,19.03,19.03,10800.0,15.7709,15.7792,15.7626,15.7626,10800.0
2012-12-03 11:05:00,19.04,19.04,19.03,19.04,19200.0,15.7709,15.7709,15.7626,15.7709,19200.0
2012-12-03 11:10:00,19.04,19.05,19.04,19.04,19200.0,15.7709,15.7792,15.7709,15.7709,19200.0
2012-12-03 11:15:00,19.04,19.05,19.04,19.05,2000.0,15.7709,15.7792,15.7709,15.7792,2000.0
2012-12-03 11:20:00,19.05,19.05,19.02,19.02,6400.0,15.7792,15.7792,15.7543,15.7543,6400.0
2012-12-03 11:25:00,19.03,19.03,19.03,19.03,400.0,15.7626,15.7626,15.7626,15.7626,400.0
2012-12-03 11:30:00,19.03,19.05,19.02,19.04,28000.0,15.7626,15.7792,15.7543,15.7709,28000.0
2012-12-03 11:35:00,19.04,19.05,19.04,19.04,4000.0,15.7709,15.7792,15.7709,15.7709,4000.0
2012-12-03 11:40:00,19.05,19.06,19.03,19.04,32000.0,15.7792,15.7875,15.7626,15.7709,32000.0
2012-12-03 11:45:00,19.04,19.06,19.04,19.06,3600.0,15.7709,15.7875,15.7709,15.7875,3600.0
2012-12-03 11:50:00,19.06,19.07,19.06,19.07,38800.0,15.7875,15.7958,15.7875,15.7958,38800.0
2012-12-03 11:55:00,19.07,19.07,19.07,19.07,1600.0,15.7958,15.7958,15.7958,15.7958,1600.0
2012-12-03 12:00:00,19.08,19.08,19.06,19.06,8000.0,15.804,15.804,15.7875,15.7875,8000.0
2012-12-03 12:05:00,19.06,19.06,19.06,19.06,1200.0,15.7875,15.7875,15.7875,15.7875,1200.0
2012-12-03 12:10:00,19.06,19.07,19.06,19.07,16000.0,15.7875,15.7958,15.7875,15.7958,16000.0
2012-12-03 12:15:00,19.06,19.06,19.06,19.06,4400.0,15.7875,15.7875,15.7875,15.7875,4400.0
2012-12-03 12:20:00,19.07,19.07,19.06,19.06,14400.0,15.7958,15.7958,15.7875,15.7875,14400.0
2012-12-03 12:25:00,19.07,19.07,19.06,19.06,6400.0,15.7958,15.7958,15.7875,15.7875,6400.0
2012-12-03 12:30:00,19.06,19.07,19.06,19.07,14400.0,15.7875,15.7958,15.7875,15.7958,14400.0
2012-12-03 12:35:00,19.07,19.07,19.06,19.06,3600.0,15.7958,15.7958,15.7875,15.7875,3600.0
2012-12-03 12:40:00,19.06,19.07,19.05,19.05,24800.0,15.7875,15.7958,15.7792,15.7792,24800.0
2012-12-03 12:45:00,19.05,19.06,19.05,19.05,70000.0,15.7792,15.7875,15.7792,15.7792,70000.0
2012-12-03 12:50:00,19.05,19.06,19.05,19.06,24000.0,15.7792,15.7875,15.7792,15.7875,24000.0
2012-12-03 12:55:00,19.06,19.06,19.05,19.05,3600.0,15.7875,15.7875,15.7792,15.7792,3600.0
2012-12-03 13:00:00,19.05,19.05,19.03,19.03,16400.0,15.7792,15.7792,15.7626,15.7626,16400.0
2012-12-03 13:05:00,19.04,19.04,19.03,19.03,12000.0,15.7709,15.7709,15.7626,15.7626,12000.0
2012-12-03 13:10:00,19.03,19.04,19.03,19.04,17600.0,15.7626,15.7709,15.7626,15.7709,17600.0
2012-12-03 13:15:00,19.04,19.04,19.03,19.03,4800.0,15.7709,15.7709,15.7626,15.7626,4800.0
2012-12-03 13:20:00,19.03,19.03,19.03,19.03,2000.0,15.7626,15.7626,15.7626,15.7626,2000.0
2012-12-03 13:25:00,19.03,19.04,19.03,19.04,14400.0,15.7626,15.7709,15.7626,15.7709,14400.0
2012-12-03 13:30:00,19.03,19.03,19.02,19.02,10800.0,15.7626,15.7626,15.7543,15.7543,10800.0
2012-12-03 13:35:00,19.0,19.0,19.0,19.0,22800.0,15.7378,15.7378,15.7378,15.7378,22800.0
2012-12-03 13:40:00,19.0,19.0,18.99,19.0,15200.0,15.7378,15.7378,15.7295,15.7378,15200.0
2012-12-03 13:45:00,19.01,19.02,19.0,19.02,7200.0,15.7461,15.7543,15.7378,15.7543,7200.0
2012-12-03 13:50:00,19.02,19.02,19.02,19.02,6400.0,15.7543,15.7543,15.7543,15.7543,6400.0
2012-12-03 13:55:00,19.02,19.02,19.02,19.02,34800.0,15.7543,15.7543,15.7543,15.7543,34800.0
2012-12-03 14:00:00,19.01,19.02,19.01,19.02,9600.0,15.7461,15.7543,15.7461,15.7543,9600.0
2012-12-03 14:05:00,19.02,19.05,19.02,19.05,27200.0,15.7543,15.7792,15.7543,15.7792,27200.0
2012-12-03 14:10:00,19.05,19.05,19.04,19.04,32400.0,15.7792,15.7792,15.7709,15.7709,32400.0
2012-12-03 14:15:00,19.05,19.06,19.05,19.05,16400.0,15.7792,15.7875,15.7792,15.7792,16400.0
2012-12-03 14:20:00,19.05,19.05,19.04,19.04,2800.0,15.7792,15.7792,15.7709,15.7709,2800.0
2012-12-03 14:25:00,19.04,19.04,19.03,19.03,6800.0,15.7709,15.7709,15.7626,15.7626,6800.0
2012-12-03 14:30:00,19.03,19.04,19.03,19.04,8400.0,15.7626,15.7709,15.7626,15.7709,8400.0
2012-12-03 14:35:00,19.03,19.03,19.01,19.01,5600.0,15.7626,15.7626,15.7461,15.7461,5600.0
2012-12-03 14:40:00,19.01,19.03,19.01,19.03,5600.0,15.7461,15.7626,15.7461,15.7626,5600.0
2012-12-03 14:45:00,19.01,19.02,19.01,19.01,4000.0,15.7461,15.7543,15.7461,15.7461,4000.0
2012-12-03 14:50:00,19.01,19.03,19.01,19.03,8800.0,15.7461,15.7626,15.7461,15.7626,8800.0
2012-12-03 14:55:00,19.03,19.03,19.02,19.03,9200.0,15.7626,15.7626,15.7543,15.7626,9200.0
2012-12-03 15:00:00,19.04,19.06,19.04,19.05,26800.0,15.7709,15.7875,15.7709,15.7792,26800.0
2012-12-03 15:05:00,19.04,19.05,19.02,19.02,14000.0,15.7709,15.7792,15.7543,15.7543,14000.0
2012-12-03 15:10:00,19.02,19.03,19.02,19.03,8400.0,15.7543,15.7626,15.7543,15.7626,8400.0
2012-12-03 15:15:00,19.02,19.02,19.0,19.0,36400.0,15.7543,15.7543,15.7378,15.7378,36400.0
2012-12-03 15:20:00,19.0,19.02,19.0,19.02,25600.0,15.7378,15.7543,15.7378,15.7543,25600.0
2012-12-03 15:25:00,19.02,19.03,19.01,19.02,8400.0,15.7543,15.7626,15.7461,15.7543,8400.0
2012-12-03 15:30:00,19.02,19.03,19.01,19.02,9600.0,15.7543,15.7626,15.7461,15.7543,9600.0
2012-12-03 15:35:00,19.02,19.03,19.02,19.03,26400.0,15.7543,15.7626,15.7543,15.7626,26400.0
2012-12-03 15:40:00,19.02,19.04,19.02,19.04,46800.0,15.7543,15.7709,15.7543,15.7709,46800.0
2012-12-03 15:45:00,19.05,19.05,19.04,19.04,9600.0,15.7792,15.7792,15.7709,15.7709,9600.0
2012-12-03 15:50:00,19.04,19.06,19.04,19.06,24000.0,15.7709,15.7875,15.7709,15.7875,24000.0
2012-12-03 15:55:00,19.06,19.06,19.04,19.06,92400.0,15.7875,15.7875,15.7709,15.7875,92400.0
2012-12-04 09:30:00,19.07,19.08,19.04,19.07,88800.0,15.7958,15.804,15.7709,15.7958,88800.0
2012-12-04 09:35:00,19.07,19.07,19.06,19.07,6000.0,15.7958,15.7958,15.7875,15.7958,6000.0
2012-12-04 09:40:00,19.11,19.11,19.08,19.09,68000.0,15.8289,15.8289,15.804,15.8123,68000.0
2012-12-04 09:45:00,19.1,19.11,19.08,19.08,22000.0,15.8206,15.8289,15.804,15.804,22000.0
2012-12-04 09:50:00,19.09,19.1,19.09,19.1,6400.0,15.8123,15.8206,15.8123,15.8206,6400.0
2012-12-04 09:55:00,19.08,19.08,19.08,19.08,400.0,15.804,15.804,15.804,15.804,400.0
2012-12-04 10:00:00,19.08,19.08,19.05,19.05,22800.0,15.804,15.804,15.7792,15.7792,22800.0
2012-12-04 10:05:00,19.07,19.1,19.06,19.1,7200.0,15.7958,15.8206,15.7875,15.8206,7200.0
2012-12-04 10:10:00,19.1,19.12,19.09,19.11,15600.0,15.8206,15.8372,15.8123,15.8289,15600.0
2012-12-04 10:15:00,19.11,19.11,19.09,19.09,27600.0,15.8289,15.8289,15.8123,15.8123,27600.0
2012-12-04 10:20:00,19.09,19.09,19.06,19.06,6400.0,15.8123,15.8123,15.7875,15.7875,6400.0
2012-12-04 10:25:00,19.06,19.06,19.03,19.03,6400.0,15.7875,15.7875,15.7626,15.7626,6400.0
2012-12-04 10:30:00,19.03,19.03,19.02,19.03,25600.0,15.7626,15.7626,15.7543,15.7626,25600.0
2012-12-04 10:35:00,19.03,19.03,19.02,19.02,9200.0,15.7626,15.7626,15.7543,15.7543,9200.0
2012-12-04 10:40:00,19.03,19.03,19.03,19.03,16400.0,15.7626,15.7626,15.7626,15.7626,16400.0
2012-12-04 10:45:00,19.02,19.03,19.01,19.03,12000.0,15.7543,15.7626,15.7461,15.7626,12000.0
2012-12-04 10:50:00,19.03,19.03,19.01,19.01,12800.0,15.7626,15.7626,15.7461,15.7461,12800.0
2012-12-04 10:55:00,19.0,19.02,19.0,19.02,6800.0,15.7378,15.7543,15.7378,15.7543,6800.0
2012-12-04 11:00:00,19.02,19.02,19.0,19.0,8800.0,15.7543,15.7543,15.7378,15.7378,8800.0
2012-12-04 11:05:00,18.99,19.0,18.99,18.99,68800.0,15.7295,15.7378,15.7295,15.7295,68800.0
2012-12-04 11:10:00,18.99,18.99,18.97,18.98,10000.0,15.7295,15.7295,15.7129,15.7212,10000.0
2012-12-04 11:15:00,18.98,19.0,18.98,19.0,13200.0,15.7212,15.7378,15.7212,15.7378,13200.0
2012-12-04 11:20:00,19.0,19.0,18.99,18.99,8800.0,15.7378,15.7378,15.7295,15.7295,8800.0
2012-12-04 11:25:00,18.99,18.99,18.97,18.97,16800.0,15.7295,15.7295,15.7129,15.7129,16800.0
2012-12-04 11:30:00,18.97,18.97,18.97,18.97,14800.0,15.7129,15.7129,15.7129,15.7129,14800.0
2012-12-04 11:35:00,18.97,18.99,18.97,18.97,63600.0,15.7129,15.7295,15.7129,15.7129,63600.0
2012-12-04 11:40:00,19.0,19.0,18.99,19.0,6800.0,15.7378,15.7378,15.7295,15.7378,6800.0
2012-12-04 11:45:00,19.02,19.02,18.99,18.99,39200.0,15.7543,15.7543,15.7295,15.7295,39200.0
2012-12-04 11:50:00,19.0,19.0,18.98,18.98,50400.0,15.7378,15.7378,15.7212,15.7212,50400.0
2012-12-04 11:55:00,18.98,18.99,18.98,18.99,38400.0,15.7212,15.7295,15.7212,15.7295,38400.0
2012-12-04 12:00:00,18.98,18.98,18.94,18.95,22400.0,15.7212,15.7212,15.6881,15.6964,22400.0
2012-12-04 12:05:00,18.95,18.95,18.93,18.94,20400.0,15.6964,15.6964,15.6798,15.6881,20400.0
2012-12-04 12:10:00,18.94,18.95,18.93,18.93,10000.0,15.6881,15.6964,15.6798,15.6798,10000.0
2012-12-04 12:15:00,18.93,18.94,18.93,18.94,1600.0,15.6798,15.6881,15.6798,15.6881,1600.0
2012-12-04 12:20:00,18.93,18.93,18.92,18.92,5600.0,15.6798,15.6798,15.6715,15.6715,5600.0
2012-12-04 12:25:00,18.92,18.97,18.92,18.97,16400.0,15.6715,15.7129,15.6715,15.7129,16400.0
2012-12-04 12:30:00,18.95,18.98,18.95,18.97,30400.0,15.6964,15.7212,15.6964,15.7129,30400.0
2012-12-04 12:35:00,18.97,18.97,18.93,18.96,21200.0,15.7129,15.7129,15.6798,15.7047,21200.0
2012-12-04 12:40:00,18.95,18.96,18.94,18.96,4800.0,15.6964,15.7047,15.6881,15.7047,4800.0
2012-12-04 12:45:00,18.96,18.97,18.95,18.95,6000.0,15.7047,15.7129,15.6964,15.6964,6000.0
2012-12-04 12:50:00,18.96,18.96,18.93,18.94,22400.0,15.7047,15.7047,15.6798,15.6881,22400.0
2012-12-04 12:55:00,18.93,18.95,18.93,18.95,8000.0,15.6798,15.6964,15.6798,15.6964,8000.0
2012-12-04 13:00:00,18.94,18.94,18.92,18.92,17200.0,15.6881,15.6881,15.6715,15.6715,17200.0
2012-12-04 13:05:00,18.93,18.94,18.93,18.94,4000.0,15.6798,15.6881,15.6798,15.6881,4000.0
2012-12-04 13:10:00,18.94,18.95,18.93,18.94,5200.0,15.6881,15.6964,15.6798,15.6881,5200.0
2012-12-04 13:15:00,18.95,18.95,18.94,18.95,8400.0,15.6964,15.6964,15.6881,15.6964,8400.0
2012-12-04 13:20:00,18.94,18.96,18.94,18.96,8400.0,15.6881,15.7047,15.6881,15.7047,8400.0
2012-12-04 13:25:00,18.96,18.98,18.96,18.98,29600.0,15.7047,15.7212,15.7047,15.7212,29600.0
2012-12-04 13:30:00,18.98,18.98,18.97,18.97,11600.0,15.7212,15.7212,15.7129,15.7129,11600.0
2012-12-04 13:35:00,18.97,18.98,18.96,18.97,4400.0,15.7129,15.7212,15.7047,15.7129,4400.0
2012-12-04 13:40:00,18.97,19.03,18.97,19.02,70800.0,15.7129,15.7626,15.7129,15.7543,70800.0
2012-12-04 13:45:00,19.02,19.02,19.02,19.02,19600.0,15.7543,15.7543,15.7543,15.7543,19600.0
2012-12-04 13:50:00,19.03,19.08,19.03,19.08,98400.0,15.7626,15.804,15.7626,15.804,98400.0
2012-12-04 13:55:00,19.08,19.09,19.05,19.05,24400.0,15.804,15.8123,15.7792,15.7792,24400.0
2012-12-04 14:00:00,19.06,19.07,19.06,19.06,9200.0,15.7875,15.7958,15.7875,15.7875,9200.0
2012-12-04 14:05:00,19.06,19.06,19.05,19.06,66800.0,15.7875,15.7875,15.7792,15.7875,66800.0
2012-12-04 14:10:00,19.05,19.05,19.03,19.04,18000.0,15.7792,15.7792,15.7626,15.7709,18000.0
2012-12-04 14:15:00,19.04,19.04,19.03,19.04,12400.0,15.7709,15.7709,15.7626,15.7709,12400.0
2012-12-04 14:20:00,19.04,19.05,19.04,19.04,16400.0,15.7709,15.7792,15.7709,15.7709,16400.0
2012-12-04 14:25:00,19.03,19.04,19.03,19.04,25600.0,15.7626,15.7709,15.7626,15.7709,25600.0
2012-12-04 14:30:00,19.02,19.02,19.02,19.02,4000.0,15.7543,15.7543,15.7543,15.7543,4000.0
2012-12-04 14:35:00,19.03,19.03,19.01,19.01,30800.0,15.7626,15.7626,15.7461,15.7461,30800.0
2012-12-04 14:40:00,19.01,19.07,19.01,19.06,12400.0,15.7461,15.7958,15.7461,15.7875,12400.0
2012-12-04 14:45:00,19.05,19.06,19.05,19.05,26400.0,15.7792,15.7875,15.7792,15.7792,26400.0
2012-12-04 14:50:00,19.06,19.07,19.05,19.05,9200.0,15.7875,15.7958,15.7792,15.7792,9200.0
2012-12-04 14:55:00,19.06,19.06,19.05,19.05,15600.0,15.7875,15.7875,15.7792,15.7792,15600.0
2012-12-04 15:00:00,19.05,19.07,19.05,19.07,8400.0,15.7792,15.7958,15.7792,15.7958,8400.0
2012-12-04 15:05:00,19.07,19.1,19.07,19.1,31600.0,15.7958,15.8206,15.7958,15.8206,31600.0
2012-12-04 15:10:00,19.1,19.1,19.07,19.07,16400.0,15.8206,15.8206,15.7958,15.7958,16400.0
2012-12-04 15:15:00,19.08,19.09,19.08,19.09,3600.0,15.804,15.8123,15.804,15.8123,3600.0
2012-12-04 15:20:00,19.08,19.09,19.08,19.09,2000.0,15.804,15.8123,15.804,15.8123,2000.0
2012-12-04 15:25:00,19.09,19.11,19.09,19.09,14400.0,15.8123,15.8289,15.8123,15.8123,14400.0
2012-12-04 15:30:00,19.09,19.09,19.07,19.07,10000.0,15.8123,15.8123,15.7958,15.7958,10000.0
2012-12-04 15:35:00,19.07,19.09,19.07,19.09,8400.0,15.7958,15.8123,15.7958,15.8123,8400.0
2012-12-04 15:40:00,19.09,19.09,19.08,19.09,9200.0,15.8123,15.8123,15.804,15.8123,9200.0
2012-12-04 15:45:00,19.09,19.09,19.07,19.08,7200.0,15.8123,15.8123,15.7958,15.804,7200.0
2012-12-04 15:50:00,19.09,19.09,19.06,19.06,20800.0,15.8123,15.8123,15.7875,15.7875,20800.0
2012-12-04 15:55:00,19.06,19.09,19.06,19.09,76000.0,15.7875,15.8123,15.7875,15.8123,76000.0
2012-12-05 09:30:00,19.16,19.16,19.1,19.1,25600.0,15.8703,15.8703,15.8206,15.8206,25600.0
2012-12-05 09:35:00,19.11,19.14,19.11,19.14,46000.0,15.8289,15.8537,15.8289,15.8537,46000.0
2012-12-05 09:40:00,19.13,19.14,19.1,19.11,82400.0,15.8455,15.8537,15.8206,15.8289,82400.0
2012-12-05 09:45:00,19.1,19.14,19.08,19.08,20400.0,15.8206,15.8537,15.804,15.804,20400.0
2012-12-05 09:50:00,19.08,19.09,19.05,19.05,111200.0,15.804,15.8123,15.7792,15.7792,111200.0
2012-12-05 09:55:00,19.06,19.06,19.02,19.03,24800.0,15.7875,15.7875,15.7543,15.7626,24800.0
2012-12-05 10:00:00,19.04,19.07,19.0,19.0,226800.0,15.7709,15.7958,15.7378,15.7378,226800.0
2012-12-05 10:05:00,19.01,19.03,19.0,19.03,5600.0,15.7461,15.7626,15.7378,15.7626,5600.0
2012-12-05 10:10:00,19.02,19.04,19.02,19.03,26000.0,15.7543,15.7709,15.7543,15.7626,26000.0
2012-12-05 10:15:00,19.03,19.05,19.03,19.04,12400.0,15.7626,15.7792,15.7626,15.7709,12400.0
2012-12-05 10:20:00,19.04,19.06,19.02,19.02,22000.0,15.7709,15.7875,15.7543,15.7543,22000.0
2012-12-05 10:25:00,19.0,19.0,18.97,18.97,30000.0,15.7378,15.7378,15.7129,15.7129,30000.0
2012-12-05 10:30:00,18.97,18.98,18.97,18.98,3200.0,15.7129,15.7212,15.7129,15.7212,3200.0
2012-12-05 10:35:00,18.99,18.99,18.98,18.99,2400.0,15.7295,15.7295,15.7212,15.7295,2400.0
2012-12-05 10:40:00,18.96,18.96,18.93,18.93,60000.0,15.7047,15.7047,15.6798,15.6798,60000.0
2012-12-05 10:45:00,18.93,18.95,18.91,18.95,30800.0,15.6798,15.6964,15.6632,15.6964,30800.0
2012-12-05 10:50:00,18.95,18.95,18.93,18.93,32400.0,15.6964,15.6964,15.6798,15.6798,32400.0
2012-12-05 10:55:00,18.92,18.94,18.91,18.94,2400.0,15.6715,15.6881,15.6632,15.6881,2400.0
2012-12-05 11:00:00,18.96,18.97,18.94,18.96,13200.0,15.7047,15.7129,15.6881,15.7047,13200.0
2012-12-05 11:05:00,18.99,18.99,18.98,18.98,3200.0,15.7295,15.7295,15.7212,15.7212,3200.0
2012-12-05 11:10:00,18.98,19.01,18.97,19.0,18800.0,15.7212,15.7461,15.7129,15.7378,18800.0
2012-12-05 11:15:00,19.01,19.01,18.99,18.99,111200.0,15.7461,15.7461,15.7295,15.7295,111200.0
2012-12-05 11:20:00,18.99,19.0,18.98,19.0,4800.0,15.7295,15.7378,15.7212,15.7378,4800.0
2012-12-05 11:25:00,19.0,19.03,19.0,19.0,15200.0,15.7378,15.7626,15.7378,15.7378,15200.0
2012-12-05 11:30:00,19.02,19.05,19.02,19.05,25200.0,15.7543,15.7792,15.7543,15.7792,25200.0
2012-12-05 11:35:00,19.05,19.06,19.04,19.05,36800.0,15.7792,15.7875,15.7709,15.7792,36800.0
2012-12-05 11:40:00,19.05,19.07,19.05,19.05,24400.0,15.7792,15.7958,15.7792,15.7792,24400.0
2012-12-05 11:45:00,19.05,19.06,19.04,19.06,27200.0,15.7792,15.7875,15.7709,15.7875,27200.0
2012-12-05 11:50:00,19.06,19.06,19.04,19.05,48000.0,15.7875,15.7875,15.7709,15.7792,48000.0
2012-12-05 11:55:00,19.07,19.1,19.07,19.09,37200.0,15.7958,15.8206,15.7958,15.8123,37200.0
2012-12-05 12:00:00,19.1,19.11,19.09,19.11,90000.0,15.8206,15.8289,15.8123,15.8289,90000.0
2012-12-05 12:05:00,19.11,19.14,19.1,19.11,74000.0,15.8289,15.8537,15.8206,15.8289,74000.0
2012-12-05 12:10:00,19.11,19.12,19.1,19.1,23200.0,15.8289,15.8372,15.8206,15.8206,23200.0
2012-12-05 12:15:00,19.1,19.1,19.09,19.1,22800.0,15.8206,15.8206,15.8123,15.8206,22800.0
2012-12-05 12:20:00,19.1,19.11,19.1,19.11,31200.0,15.8206,15.8289,15.8206,15.8289,31200.0
2012-12-05 12:25:00,19.11,19.11,19.08,19.09,63200.0,15.8289,15.8289,15.804,15.8123,63200.0
2012-12-05 12:30:00,19.1,19.11,19.1,19.11,39600.0,15.8206,15.8289,15.8206,15.8289,39600.0
2012-12-05 12:35:00,19.12,19.13,19.12,19.12,3600.0,15.8372,15.8455,15.8372,15.8372,3600.0
2012-12-05 12:40:00,19.13,19.13,19.12,19.12,11200.0,15.8455,15.8455,15.8372,15.8372,11200.0
2012-12-05 12:45:00,19.13,19.13,19.09,19.09,12800.0,15.8455,15.8455,15.8123,15.8123,12800.0
2012-12-05 12:50:00,19.09,19.1,19.09,19.09,34000.0,15.8123,15.8206,15.8123,15.8123,34000.0
2012-12-05 12:55:00,19.1,19.1,19.1,19.1,6800.0,15.8206,15.8206,15.8206,15.8206,6800.0
2012-12-05 13:00:00,19.1,19.11,19.09,19.1,43200.0,15.8206,15.8289,15.8123,15.8206,43200.0
2012-12-05 13:05:00,19.1,19.11,19.1,19.11,45200.0,15.8206,15.8289,15.8206,15.8289,45200.0
2012-12-05 13:10:00,19.11,19.12,19.1,19.11,44400.0,15.8289,15.8372,15.8206,15.8289,44400.0
2012-12-05 13:15:00,19.1,19.11,19.1,19.11,35600.0,15.8206,15.8289,15.8206,15.8289,35600.0
2012-12-05 13:20:00,19.1,19.1,19.09,19.1,4400.0,15.8206,15.8206,15.8123,15.8206,4400.0
2012-12-05 13:25:00,19.09,19.1,19.09,19.09,5200.0,15.8123,15.8206,15.8123,15.8123,5200.0
2012-12-05 13:30:00,19.09,19.09,19.09,19.09,10800.0,15.8123,15.8123,15.8123,15.8123,10800.0
2012-12-05 13:35:00,19.08,19.1,19.08,19.09,8000.0,15.804,15.8206,15.804,15.8123,8000.0
2012-12-05 13:40:00,19.09,19.09,19.08,19.08,20400.0,15.8123,15.8123,15.804,15.804,20400.0
2012-12-05 13:45:00,19.08,19.08,19.06,19.07,12400.0,15.804,15.804,15.7875,15.7958,12400.0
2012-12-05 13:50:00,19.08,19.09,19.07,19.08,15200.0,15.804,15.8123,15.7958,15.804,15200.0
2012-12-05 13:55:00,19.08,19.08,19.07,19.07,17200.0,15.804,15.804,15.7958,15.7958,17200.0
2012-12-05 14:00:00,19.08,19.1,19.08,19.09,14800.0,15.804,15.8206,15.804,15.8123,14800.0
2012-12-05 14:05:00,19.09,19.09,19.09,19.09,10000.0,15.8123,15.8123,15.8123,15.8123,10000.0
2012-12-05 14:10:00,19.09,19.1,19.08,19.09,15600.0,15.8123,15.8206,15.804,15.8123,15600.0
2012-12-05 14:15:00,19.09,19.11,19.09,19.11,8000.0,15.8123,15.8289,15.8123,15.8289,8000.0
2012-12-05 14:20:00,19.11,19.11,19.08,19.08,42800.0,15.8289,15.8289,15.804,15.804,42800.0
2012-12-05 14:25:00,19.08,19.09,19.07,19.07,78000.0,15.804,15.8123,15.7958,15.7958,78000.0
2012-12-05 14:30:00,19.07,19.08,19.06,19.08,48800.0,15.7958,15.804,15.7875,15.804,48800.0
2012-12-05 14:35:00,19.08,19.08,19.07,19.08,14400.0,15.804,15.804,15.7958,15.804,14400.0
2012-12-05 14:40:00,19.09,19.09,19.08,19.08,2800.0,15.8123,15.8123,15.804,15.804,2800.0
2012-12-05 14:45:00,19.07,19.08,19.07,19.08,75200.0,15.7958,15.804,15.7958,15.804,75200.0
2012-12-05 14:50:00,19.07,19.08,19.07,19.07,20000.0,15.7958,15.804,15.7958,15.7958,20000.0
2012-12-05 14:55:00,19.07,19.08,19.06,19.07,98000.0,15.7958,15.804,15.7875,15.7958,98000.0
2012-12-05 15:00:00,19.07,19.08,19.07,19.08,16000.0,15.7958,15.804,15.7958,15.804,16000.0
2012-12-05 15:05:00,19.09,19.1,19.09,19.1,9200.0,15.8123,15.8206,15.8123,15.8206,9200.0
2012-12-05 15:10:00,19.1,19.11,19.09,19.1,7600.0,15.8206,15.8289,15.8123,15.8206,7600.0
2012-12-05 15:15:00,19.1,19.11,19.08,19.08,23200.0,15.8206,15.8289,15.804,15.804,23200.0
2012-12-05 15:20:00,19.08,19.08,19.07,19.08,29200.0,15.804,15.804,15.7958,15.804,29200.0
2012-12-05 15:25:00,19.07,19.08,19.07,19.08,16400.0,15.7958,15.804,15.7958,15.804,16400.0
2012-12-05 15:30:00,19.07,19.08,19.07,19.07,15200.0,15.7958,15.804,15.7958,15.7958,15200.0
2012-12-05 15:35:00,19.07,19.07,19.06,19.06,70400.0,15.7958,15.7958,15.7875,15.7875,70400.0
2012-12-05 15:40:00,19.06,19.07,19.04,19.05,51200.0,15.7875,15.7958,15.7709,15.7792,51200.0
2012-12-05 15:45:00,19.05,19.05,19.03,19.04,50400.0,15.7792,15.7792,15.7626,15.7709,50400.0
2012-12-05 15:50:00,19.04,19.06,19.04,19.05,15600.0,15.7709,15.7875,15.7709,15.7792,15600.0
2012-12-05 15:55:00,19.05,19.05,19.02,19.03,64000.0,15.7792,15.7792,15.7543,15.7626,64000.0
2012-12-06 09:30:00,18.99,19.1,18.99,19.05,76800.0,15.7295,15.8206,15.7295,15.7792,76800.0
2012-12-06 09:35:00,19.05,19.07,19.04,19.06,86800.0,15.7792,15.7958,15.7709,15.7875,86800.0
2012-12-06 09:40:00,19.06,19.08,19.0,19.0,144400.0,15.7875,15.804,15.7378,15.7378,144400.0
2012-12-06 09:45:00,19.0,19.02,18.99,19.0,77600.0,15.7378,15.7543,15.7295,15.7378,77600.0
2012-12-06 09:50:00,19.0,19.02,18.98,19.01,124400.0,15.7378,15.7543,15.7212,15.7461,124400.0
2012-12-06 09:55:00,19.01,19.02,19.0,19.0,62800.0,15.7461,15.7543,15.7378,15.7378,62800.0
2012-12-06 10:00:00,18.98,19.01,18.96,19.0,46800.0,15.7212,15.7461,15.7047,15.7378,46800.0
2012-12-06 10:05:00,18.99,19.01,18.99,19.0,51200.0,15.7295,15.7461,15.7295,15.7378,51200.0
2012-12-06 10:10:00,18.99,18.99,18.95,18.95,506800.0,15.7295,15.7295,15.6964,15.6964,506800.0
2012-12-06 10:15:00,18.96,18.97,18.94,18.95,44800.0,15.7047,15.7129,15.6881,15.6964,44800.0
2012-12-06 10:20:00,18.96,18.97,18.94,18.97,22800.0,15.7047,15.7129,15.6881,15.7129,22800.0
2012-12-06 10:25:00,18.97,18.99,18.97,18.98,8400.0,15.7129,15.7295,15.7129,15.7212,8400.0
2012-12-06 10:30:00,18.98,18.99,18.97,18.99,30000.0,15.7212,15.7295,15.7129,15.7295,30000.0
2012-12-06 10:35:00,18.99,19.03,18.99,19.03,38800.0,15.7295,15.7626,15.7295,15.7626,38800.0
2012-12-06 10:40:00,19.03,19.03,19.02,19.03,14800.0,15.7626,15.7626,15.7543,15.7626,14800.0
2012-12-06 10:45:00,19.03,19.06,19.03,19.05,50800.0,15.7626,15.7875,15.7626,15.7792,50800.0
2012-12-06 10:50:00,19.06,19.06,19.04,19.04,56000.0,15.7875,15.7875,15.7709,15.7709,56000.0
2012-12-06 10:55:00,19.05,19.06,19.05,19.06,27600.0,15.7792,15.7875,15.7792,15.7875,27600.0
2012-12-06 11:00:00,19.06,19.07,19.05,19.05,71600.0,15.7875,15.7958,15.7792,15.7792,71600.0
2012-12-06 11:05:00,19.05,19.05,19.05,19.05,12000.0,15.7792,15.7792,15.7792,15.7792,12000.0
2012-12-06 11:10:00,19.05,19.05,19.04,19.05,12000.0,15.7792,15.7792,15.7709,15.7792,12000.0
2012-12-06 11:15:00,19.05,19.05,19.04,19.04,3200.0,15.7792,15.7792,15.7709,15.7709,3200.0
2012-12-06 11:20:00,19.05,19.06,19.05,19.06,26400.0,15.7792,15.7875,15.7792,15.7875,26400.0
2012-12-06 11:25:00,19.07,19.07,19.06,19.06,9200.0,15.7958,15.7958,15.7875,15.7875,9200.0
2012-12-06 11:30:00,19.06,19.07,19.05,19.05,16800.0,15.7875,15.7958,15.7792,15.7792,16800.0
2012-12-06 11:35:00,19.06,19.09,19.06,19.09,147200.0,15.7875,15.8123,15.7875,15.8123,147200.0
2012-12-06 11:40:00,19.09,19.09,19.08,19.09,26400.0,15.8123,15.8123,15.804,15.8123,26400.0
2012-12-06 11:45:00,19.08,19.09,19.08,19.09,37200.0,15.804,15.8123,15.804,15.8123,37200.0
2012-12-06 11:50:00,19.09,19.1,19.09,19.09,14800.0,15.8123,15.8206,15.8123,15.8123,14800.0
2012-12-06 11:55:00,19.09,19.09,19.07,19.07,22800.0,15.8123,15.8123,15.7958,15.7958,22800.0
2012-12-06 12:00:00,19.07,19.08,19.07,19.08,13200.0,15.7958,15.804,15.7958,15.804,13200.0
2012-12-06 12:05:00,19.07,19.09,19.07,19.08,14400.0,15.7958,15.8123,15.7958,15.804,14400.0
2012-12-06 12:10:00,19.07,19.07,19.07,19.07,7600.0,15.7958,15.7958,15.7958,15.7958,7600.0
2012-12-06 12:15:00,19.07,19.07,19.06,19.06,17600.0,15.7958,15.7958,15.7875,15.7875,17600.0
2012-12-06 12:20:00,19.05,19.05,19.04,19.05,21600.0,15.7792,15.7792,15.7709,15.7792,21600.0
2012-12-06 12:25:00,19.04,19.04,19.02,19.02,14400.0,15.7709,15.7709,15.7543,15.7543,14400.0
2012-12-06 12:30:00,19.02,19.03,19.0,19.03,33200.0,15.7543,15.7626,15.7378,15.7626,33200.0
2012-12-06 12:35:00,19.03,19.04,19.02,19.04,27600.0,15.7626,15.7709,15.7543,15.7709,27600.0
2012-12-06 12:40:00,19.04,19.04,19.03,19.03,13600.0,15.7709,15.7709,15.7626,15.7626,13600.0
2012-12-06 12:45:00,19.04,19.04,19.02,19.04,16000.0,15.7709,15.7709,15.7543,15.7709,16000.0
2012-12-06 12:50:00,19.03,19.04,19.03,19.03,8400.0,15.7626,15.7709,15.7626,15.7626,8400.0
2012-12-06 12:55:00,19.04,19.04,19.03,19.04,9200.0,15.7709,15.7709,15.7626,15.7709,9200.0
2012-12-06 13:00:00,19.03,19.03,19.02,19.03,14000.0,15.7626,15.7626,15.7543,15.7626,14000.0
2012-12-06 13:05:00,19.03,19.04,19.03,19.03,5200.0,15.7626,15.7709,15.7626,15.7626,5200.0
2012-12-06 13:10:00,19.03,19.04,19.03,19.04,6400.0,15.7626,15.7709,15.7626,15.7709,6400.0
2012-12-06 13:15:00,19.04,19.06,19.03,19.06,7600.0,15.7709,15.7875,15.7626,15.7875,7600.0
2012-12-06 13:20:00,19.05,19.07,19.05,19.07,15600.0,15.7792,15.7958,15.7792,15.7958,15600.0
2012-12-06 13:25:00,19.06,19.06,19.04,19.04,9600.0,15.7875,15.7875,15.7709,15.7709,9600.0
2012-12-06 13:30:00,19.05,19.06,19.05,19.06,9600.0,15.7792,15.7875,15.7792,15.7875,9600.0
2012-12-06 13:35:00,19.05,19.06,19.05,19.06,5200.0,15.7792,15.7875,15.7792,15.7875,5200.0
2012-12-06 13:40:00,19.06,19.06,19.05,19.05,10000.0,15.7875,15.7875,15.7792,15.7792,10000.0
2012-12-06 13:45:00,19.05,19.06,19.05,19.06,25200.0,15.7792,15.7875,15.7792,15.7875,25200.0
2012-12-06 13:50:00,19.07,19.07,19.06,19.06,26800.0,15.7958,15.7958,15.7875,15.7875,26800.0
2012-12-06 13:55:00,19.06,19.07,19.06,19.07,12400.0,15.7875,15.7958,15.7875,15.7958,12400.0
2012-12-06 14:00:00,19.06,19.07,19.06,19.06,25600.0,15.7875,15.7958,15.7875,15.7875,25600.0
2012-12-06 14:05:00,19.06,19.06,19.06,19.06,4400.0,15.7875,15.7875,15.7875,15.7875,4400.0
2012-12-06 14:10:00,19.06,19.07,19.06,19.07,19200.0,15.7875,15.7958,15.7875,15.7958,19200.0
2012-12-06 14:15:00,19.07,19.07,19.06,19.06,20400.0,15.7958,15.7958,15.7875,15.7875,20400.0
2012-12-06 14:20:00,19.05,19.06,19.05,19.06,22400.0,15.7792,15.7875,15.7792,15.7875,22400.0
2012-12-06 14:25:00,19.06,19.07,19.05,19.07,6000.0,15.7875,15.7958,15.7792,15.7958,6000.0
2012-12-06 14:30:00,19.07,19.08,19.06,19.07,25200.0,15.7958,15.804,15.7875,15.7958,25200.0
2012-12-06 14:35:00,19.07,19.07,19.06,19.07,9600.0,15.7958,15.7958,15.7875,15.7958,9600.0
2012-12-06 14:40:00,19.06,19.06,19.05,19.05,20000.0,15.7875,15.7875,15.7792,15.7792,20000.0
2012-12-06 14:45:00,19.05,19.05,19.04,19.04,14000.0,15.7792,15.7792,15.7709,15.7709,14000.0
2012-12-06 14:50:00,19.04,19.05,19.04,19.05,18000.0,15.7709,15.7792,15.7709,15.7792,18000.0
2012-12-06 14:55:00,19.05,19.05,19.03,19.05,24400.0,15.7792,15.7792,15.7626,15.7792,24400.0
2012-12-06 15:00:00,19.05,19.05,19.03,19.03,22400.0,15.7792,15.7792,15.7626,15.7626,22400.0
2012-12-06 15:05:00,19.03,19.05,19.03,19.03,25600.0,15.7626,15.7792,15.7626,15.7626,25600.0
2012-12-06 15:10:00,19.03,19.04,19.02,19.03,25600.0,15.7626,15.7709,15.7543,15.7626,25600.0
2012-12-06 15:15:00,19.03,19.04,19.02,19.02,44000.0,15.7626,15.7709,15.7543,15.7543,44000.0
2012-12-06 15:20:00,19.02,19.03,19.02,19.02,26000.0,15.7543,15.7626,15.7543,15.7543,26000.0
2012-12-06 15:25:00,19.02,19.02,19.01,19.01,50400.0,15.7543,15.7543,15.7461,15.7461,50400.0
2012-12-06 15:30:00,19.02,19.04,19.01,19.04,26800.0,15.7543,15.7709,15.7461,15.7709,26800.0
2012-12-06 15:35:00,19.04,19.05,19.04,19.04,30400.0,15.7709,15.7792,15.7709,15.7709,30400.0
2012-12-06 15:40:00,19.04,19.05,19.03,19.04,31200.0,15.7709,15.7792,15.7626,15.7709,31200.0
2012-12-06 15:45:00,19.04,19.05,19.03,19.04,44000.0,15.7709,15.7792,15.7626,15.7709,44000.0
2012-12-06 15:50:00,19.04,19.06,19.04,19.06,20000.0,15.7709,15.7875,15.7709,15.7875,20000.0
2012-12-06 15:55:00,19.06,19.07,19.04,19.06,100400.0,15.7875,15.7958,15.7709,15.7875,100400.0
2012-12-07 09:30:00,19.16,19.16,19.11,19.14,231600.0,15.8703,15.8703,15.8289,15.8537,231600.0
2012-12-07 09:35:00,19.13,19.13,19.08,19.08,78400.0,15.8455,15.8455,15.804,15.804,78400.0
2012-12-07 09:40:00,19.08,19.08,19.07,19.08,38400.0,15.804,15.804,15.7958,15.804,38400.0
2012-12-07 09:45:00,19.08,19.08,19.04,19.06,65600.0,15.804,15.804,15.7709,15.7875,65600.0
2012-12-07 09:50:00,19.05,19.08,19.05,19.07,36000.0,15.7792,15.804,15.7792,15.7958,36000.0
2012-12-07 09:55:00,19.05,19.08,19.03,19.03,87600.0,15.7792,15.804,15.7626,15.7626,87600.0
2012-12-07 10:00:00,19.04,19.06,19.02,19.05,28000.0,15.7709,15.7875,15.7543,15.7792,28000.0
2012-12-07 10:05:00,19.06,19.1,19.05,19.09,148800.0,15.7875,15.8206,15.7792,15.8123,148800.0
2012-12-07 10:10:00,19.09,19.1,19.07,19.07,48800.0,15.8123,15.8206,15.7958,15.7958,48800.0
2012-12-07 10:15:00,19.08,19.1,19.08,19.08,47600.0,15.804,15.8206,15.804,15.804,47600.0
2012-12-07 10:20:00,19.08,19.1,19.07,19.07,59600.0,15.804,15.8206,15.7958,15.7958,59600.0
2012-12-07 10:25:00,19.07,19.09,19.06,19.07,28400.0,15.7958,15.8123,15.7875,15.7958,28400.0
2012-12-07 10:30:00,19.07,19.07,19.02,19.02,75600.0,15.7958,15.7958,15.7543,15.7543,75600.0
2012-12-07 10:35:00,19.02,19.06,19.02,19.06,58000.0,15.7543,15.7875,15.7543,15.7875,58000.0
2012-12-07 10:40:00,19.05,19.05,19.03,19.05,54800.0,15.7792,15.7792,15.7626,15.7792,54800.0
2012-12-07 10:45:00,19.05,19.06,19.04,19.04,36000.0,15.7792,15.7875,15.7709,15.7709,36000.0
2012-12-07 10:50:00,19.05,19.05,19.03,19.04,13600.0,15.7792,15.7792,15.7626,15.7709,13600.0
2012-12-07 10:55:00,19.05,19.05,19.03,19.03,16400.0,15.7792,15.7792,15.7626,15.7626,16400.0
2012-12-07 11:00:00,19.03,19.05,18.99,19.02,65200.0,15.7626,15.7792,15.7295,15.7543,65200.0
2012-12-07 11:05:00,19.03,19.04,19.01,19.02,33200.0,15.7626,15.7709,15.7461,15.7543,33200.0
2012-12-07 11:10:00,19.02,19.03,19.01,19.03,19600.0,15.7543,15.7626,15.7461,15.7626,19600.0
2012-12-07 11:15:00,19.03,19.07,19.03,19.06,31200.0,15.7626,15.7958,15.7626,15.7875,31200.0
2012-12-07 11:20:00,19.05,19.06,19.05,19.05,19600.0,15.7792,15.7875,15.7792,15.7792,19600.0
2012-12-07 11:25:00,19.05,19.05,19.05,19.05,10400.0,15.7792,15.7792,15.7792,15.7792,10400.0
2012-12-07 11:30:00,19.05,19.07,19.03,19.06,34800.0,15.7792,15.7958,15.7626,15.7875,34800.0
2012-12-07 11:35:00,19.06,19.07,19.05,19.06,24000.0,15.7875,15.7958,15.7792,15.7875,24000.0
2012-12-07 11:40:00,19.06,19.06,19.05,19.06,14400.0,15.7875,15.7875,15.7792,15.7875,14400.0
2012-12-07 11:45:00,19.05,19.07,19.04,19.05,20800.0,15.7792,15.7958,15.7709,15.7792,20800.0
2012-12-07 11:50:00,19.04,19.05,19.01,19.01,40400.0,15.7709,15.7792,15.7461,15.7461,40400.0
2012-12-07 11:55:00,19.02,19.02,19.0,19.0,51600.0,15.7543,15.7543,15.7378,15.7378,51600.0
2012-12-07 12:00:00,19.0,19.01,18.99,19.01,21200.0,15.7378,15.7461,15.7295,15.7461,21200.0
2012-12-07 12:05:00,19.0,19.01,19.0,19.0,18800.0,15.7378,15.7461,15.7378,15.7378,18800.0
2012-12-07 12:10:00,19.0,19.02,19.0,19.01,27600.0,15.7378,15.7543,15.7378,15.7461,27600.0
2012-12-07 12:15:00,19.01,19.03,19.01,19.02,16400.0,15.7461,15.7626,15.7461,15.7543,16400.0
2012-12-07 12:20:00,19.03,19.03,19.01,19.02,14400.0,15.7626,15.7626,15.7461,15.7543,14400.0
2012-12-07 12:25:00,19.01,19.02,19.01,19.02,4000.0,15.7461,15.7543,15.7461,15.7543,4000.0
2012-12-07 12:30:00,19.01,19.02,19.01,19.02,16000.0,15.7461,15.7543,15.7461,15.7543,16000.0
2012-12-07 12:35:00,19.02,19.02,19.01,19.01,6400.0,15.7543,15.7543,15.7461,15.7461,6400.0
2012-12-07 12:40:00,19.01,19.04,19.01,19.04,23600.0,15.7461,15.7709,15.7461,15.7709,23600.0
2012-12-07 12:45:00,19.04,19.04,19.03,19.03,19200.0,15.7709,15.7709,15.7626,15.7626,19200.0
2012-12-07 12:50:00,19.04,19.04,19.02,19.03,58800.0,15.7709,15.7709,15.7543,15.7626,58800.0
2012-12-07 12:55:00,19.03,19.04,19.02,19.03,10000.0,15.7626,15.7709,15.7543,15.7626,10000.0
2012-12-07 13:00:00,19.03,19.05,19.03,19.04,23600.0,15.7626,15.7792,15.7626,15.7709,23600.0
2012-12-07 13:05:00,19.04,19.05,19.04,19.04,11600.0,15.7709,15.7792,15.7709,15.7709,11600.0
2012-12-07 13:10:00,19.04,19.05,19.04,19.04,28400.0,15.7709,15.7792,15.7709,15.7709,28400.0
2012-12-07 13:15:00,19.04,19.05,19.03,19.03,14400.0,15.7709,15.7792,15.7626,15.7626,14400.0
2012-12-07 13:20:00,19.03,19.04,19.03,19.04,10400.0,15.7626,15.7709,15.7626,15.7709,10400.0
2012-12-07 13:25:00,19.04,19.05,19.03,19.04,17200.0,15.7709,15.7792,15.7626,15.7709,17200.0
2012-12-07 13:30:00,19.04,19.04,19.03,19.04,10000.0,15.7709,15.7709,15.7626,15.7709,10000.0
2012-12-07 13:35:00,19.04,19.04,19.04,19.04,5200.0,15.7709,15.7709,15.7709,15.7709,5200.0
2012-12-07 13:40:00,19.04,19.04,19.04,19.04,6000.0,15.7709,15.7709,15.7709,15.7709,6000.0
2012-12-07 13:45:00,19.04,19.04,19.04,19.04,5600.0,15.7709,15.7709,15.7709,15.7709,5600.0
2012-12-07 13:50:00,19.04,19.04,19.03,19.03,6800.0,15.7709,15.7709,15.7626,15.7626,6800.0
2012-12-07 13:55:00,19.03,19.04,19.02,19.04,32000.0,15.7626,15.7709,15.7543,15.7709,32000.0
2012-12-07 14:00:00,19.04,19.04,19.03,19.03,27600.0,15.7709,15.7709,15.7626,15.7626,27600.0
2012-12-07 14:05:00,19.03,19.04,19.03,19.03,16400.0,15.7626,15.7709,15.7626,15.7626,16400.0
2012-12-07 14:10:00,19.03,19.04,19.03,19.04,19200.0,15.7626,15.7709,15.7626,15.7709,19200.0
2012-12-07 14:15:00,19.04,19.05,19.04,19.04,50800.0,15.7709,15.7792,15.7709,15.7709,50800.0
2012-12-07 14:20:00,19.04,19.05,19.04,19.05,16000.0,15.7709,15.7792,15.7709,15.7792,16000.0
2012-12-07 14:25:00,19.05,19.07,19.05,19.07,50400.0,15.7792,15.7958,15.7792,15.7958,50400.0
2012-12-07 14:30:00,19.07,19.08,19.07,19.08,34400.0,15.7958,15.804,15.7958,15.804,34400.0
2012-12-07 14:35:00,19.08,19.09,19.08,19.08,24000.0,15.804,15.8123,15.804,15.804,24000.0
2012-12-07 14:40:00,19.08,19.08,19.06,19.07,22000.0,15.804,15.804,15.7875,15.7958,22000.0
2012-12-07 14:45:00,19.07,19.07,19.06,19.06,15600.0,15.7958,15.7958,15.7875,15.7875,15600.0
2012-12-07 14:50:00,19.06,19.06,19.06,19.06,8800.0,15.7875,15.7875,15.7875,15.7875,8800.0
2012-12-07 14:55:00,19.06,19.06,19.06,19.06,16000.0,15.7875,15.7875,15.7875,15.7875,16000.0
2012-12-07 15:00:00,19.06,19.07,19.06,19.07,59200.0,15.7875,15.7958,15.7875,15.7958,59200.0
2012-12-07 15:05:00,19.07,19.07,19.06,19.06,25200.0,15.7958,15.7958,15.7875,15.7875,25200.0
2012-12-07 15:10:00,19.06,19.06,19.05,19.06,56000.0,15.7875,15.7875,15.7792,15.7875,56000.0
2012-12-07 15:15:00,19.05,19.05,19.05,19.05,9200.0,15.7792,15.7792,15.7792,15.7792,9200.0
2012-12-07 15:20:00,19.05,19.05,19.04,19.05,78400.0,15.7792,15.7792,15.7709,15.7792,78400.0
2012-12-07 15:25:00,19.04,19.06,19.04,19.06,50400.0,15.7709,15.7875,15.7709,15.7875,50400.0
2012-12-07 15:30:00,19.07,19.08,19.06,19.07,46800.0,15.7958,15.804,15.7875,15.7958,46800.0
2012-12-07 15:35:00,19.07,19.08,19.06,19.06,8400.0,15.7958,15.804,15.7875,15.7875,8400.0
2012-12-07 15:40:00,19.07,19.07,19.06,19.06,24000.0,15.7958,15.7958,15.7875,15.7875,24000.0
2012-12-07 15:45:00,19.07,19.08,19.06,19.06,25600.0,15.7958,15.804,15.7875,15.7875,25600.0
2012-12-07 15:50:00,19.07,19.07,19.07,19.07,26000.0,15.7958,15.7958,15.7958,15.7958,26000.0
2012-12-07 15:55:00,19.08,19.08,19.06,19.07,85200.0,15.804,15.804,15.7875,15.7958,85200.0
2012-12-10 09:30:00,19.13,19.17,19.09,19.12,66000.0,15.8455,15.8786,15.8123,15.8372,66000.0
2012-12-10 09:35:00,19.12,19.12,19.08,19.08,44000.0,15.8372,15.8372,15.804,15.804,44000.0
2012-12-10 09:40:00,19.08,19.1,19.08,19.09,82000.0,15.804,15.8206,15.804,15.8123,82000.0
2012-12-10 09:45:00,19.09,19.11,19.09,19.11,168000.0,15.8123,15.8289,15.8123,15.8289,168000.0
2012-12-10 09:50:00,19.11,19.11,19.1,19.11,109600.0,15.8289,15.8289,15.8206,15.8289,109600.0
2012-12-10 09:55:00,19.11,19.11,19.09,19.1,66000.0,15.8289,15.8289,15.8123,15.8206,66000.0
2012-12-10 10:00:00,19.11,19.12,19.1,19.12,40400.0,15.8289,15.8372,15.8206,15.8372,40400.0
2012-12-10 10:05:00,19.11,19.13,19.1,19.11,67600.0,15.8289,15.8455,15.8206,15.8289,67600.0
2012-12-10 10:10:00,19.11,19.13,19.11,19.11,57600.0,15.8289,15.8455,15.8289,15.8289,57600.0
2012-12-10 10:15:00,19.11,19.11,19.09,19.09,36000.0,15.8289,15.8289,15.8123,15.8123,36000.0
2012-12-10 10:20:00,19.1,19.11,19.09,19.11,42800.0,15.8206,15.8289,15.8123,15.8289,42800.0
2012-12-10 10:25:00,19.11,19.11,19.1,19.11,10800.0,15.8289,15.8289,15.8206,15.8289,10800.0
2012-12-10 10:30:00,19.11,19.12,19.11,19.12,14800.0,15.8289,15.8372,15.8289,15.8372,14800.0
2012-12-10 10:35:00,19.11,19.12,19.11,19.12,15200.0,15.8289,15.8372,15.8289,15.8372,15200.0
2012-12-10 10:40:00,19.12,19.13,19.12,19.12,28400.0,15.8372,15.8455,15.8372,15.8372,28400.0
2012-12-10 10:45:00,19.13,19.13,19.11,19.12,44400.0,15.8455,15.8455,15.8289,15.8372,44400.0
2012-12-10 10:50:00,19.12,19.13,19.11,19.13,33200.0,15.8372,15.8455,15.8289,15.8455,33200.0
2012-12-10 10:55:00,19.13,19.16,19.13,19.15,26000.0,15.8455,15.8703,15.8455,15.862,26000.0
2012-12-10 11:00:00,19.16,19.16,19.15,19.16,20800.0,15.8703,15.8703,15.862,15.8703,20800.0
2012-12-10 11:05:00,19.15,19.17,19.15,19.17,21600.0,15.862,15.8786,15.862,15.8786,21600.0
2012-12-10 11:10:00,19.17,19.17,19.17,19.17,19200.0,15.8786,15.8786,15.8786,15.8786,19200.0
2012-12-10 11:15:00,19.17,19.17,19.16,19.17,11200.0,15.8786,15.8786,15.8703,15.8786,11200.0
2012-12-10 11:20:00,19.17,19.17,19.17,19.17,31600.0,15.8786,15.8786,15.8786,15.8786,31600.0
2012-12-10 11:25:00,19.17,19.17,19.16,19.17,13600.0,15.8786,15.8786,15.8703,15.8786,13600.0
2012-12-10 11:30:00,19.16,19.17,19.16,19.16,13200.0,15.8703,15.8786,15.8703,15.8703,13200.0
2012-12-10 11:35:00,19.16,19.17,19.16,19.16,17200.0,15.8703,15.8786,15.8703,15.8703,17200.0
2012-12-10 11:40:00,19.16,19.16,19.16,19.16,9200.0,15.8703,15.8703,15.8703,15.8703,9200.0
2012-12-10 11:45:00,19.16,19.17,19.16,19.17,9200.0,15.8703,15.8786,15.8703,15.8786,9200.0
2012-12-10 11:50:00,19.16,19.16,19.15,19.15,13200.0,15.8703,15.8703,15.862,15.862,13200.0
2012-12-10 11:55:00,19.15,19.15,19.14,19.15,13200.0,15.862,15.862,15.8537,15.862,13200.0
2012-12-10 12:00:00,19.15,19.15,19.14,19.14,33600.0,15.862,15.862,15.8537,15.8537,33600.0
2012-12-10 12:05:00,19.15,19.15,19.14,19.15,70800.0,15.862,15.862,15.8537,15.862,70800.0
2012-12-10 12:10:00,19.15,19.15,19.14,19.15,44000.0,15.862,15.862,15.8537,15.862,44000.0
2012-12-10 12:15:00,19.15,19.15,19.14,19.14,12000.0,15.862,15.862,15.8537,15.8537,12000.0
2012-12-10 12:20:00,19.14,19.15,19.14,19.14,25200.0,15.8537,15.862,15.8537,15.8537,25200.0
2012-12-10 12:25:00,19.14,19.14,19.14,19.14,16400.0,15.8537,15.8537,15.8537,15.8537,16400.0
2012-12-10 12:30:00,19.14,19.15,19.13,19.15,119600.0,15.8537,15.862,15.8455,15.862,119600.0
2012-12-10 12:35:00,19.14,19.14,19.14,19.14,14800.0,15.8537,15.8537,15.8537,15.8537,14800.0
2012-12-10 12:40:00,19.14,19.14,19.13,19.13,19600.0,15.8537,15.8537,15.8455,15.8455,19600.0
2012-12-10 12:45:00,19.13,19.13,19.13,19.13,10400.0,15.8455,15.8455,15.8455,15.8455,10400.0
2012-12-10 12:50:00,19.13,19.13,19.11,19.12,25600.0,15.8455,15.8455,15.8289,15.8372,25600.0
2012-12-10 12:55:00,19.13,19.13,19.12,19.13,20000.0,15.8455,15.8455,15.8372,15.8455,20000.0
2012-12-10 13:00:00,19.13,19.13,19.12,19.12,10000.0,15.8455,15.8455,15.8372,15.8372,10000.0
2012-12-10 13:05:00,19.12,19.12,19.11,19.11,20800.0,15.8372,15.8372,15.8289,15.8289,20800.0
2012-12-10 13:10:00,19.11,19.11,19.11,19.11,3200.0,15.8289,15.8289,15.8289,15.8289,3200.0
2012-12-10 13:15:00,19.11,19.12,19.11,19.12,20400.0,15.8289,15.8372,15.8289,15.8372,20400.0
2012-12-10 13:20:00,19.12,19.12,19.11,19.11,29600.0,15.8372,15.8372,15.8289,15.8289,29600.0
2012-12-10 13:25:00,19.11,19.11,19.11,19.11,10000.0,15.8289,15.8289,15.8289,15.8289,10000.0
2012-12-10 13:30:00,19.11,19.11,19.1,19.1,8800.0,15.8289,15.8289,15.8206,15.8206,8800.0
2012-12-10 13:35:00,19.11,19.11,19.1,19.1,17200.0,15.8289,15.8289,15.8206,15.8206,17200.0
2012-12-10 13:40:00,19.1,19.11,19.09,19.11,112400.0,15.8206,15.8289,15.8123,15.8289,112400.0
2012-12-10 13:45:00,19.11,19.11,19.11,19.11,19200.0,15.8289,15.8289,15.8289,15.8289,19200.0
2012-12-10 13:50:00,19.11,19.11,19.1,19.1,24000.0,15.8289,15.8289,15.8206,15.8206,24000.0
2012-12-10 13:55:00,19.11,19.11,19.1,19.1,11200.0,15.8289,15.8289,15.8206,15.8206,11200.0
2012-12-10 14:00:00,19.1,19.11,19.1,19.11,8400.0,15.8206,15.8289,15.8206,15.8289,8400.0
2012-12-10 14:05:00,19.11,19.11,19.1,19.1,18800.0,15.8289,15.8289,15.8206,15.8206,18800.0
2012-12-10 14:10:00,19.1,19.1,19.1,19.1,10000.0,15.8206,15.8206,15.8206,15.8206,10000.0
2012-12-10 14:15:00,19.1,19.11,19.1,19.1,156400.0,15.8206,15.8289,15.8206,15.8206,156400.0
2012-12-10 14:20:00,19.1,19.1,19.09,19.1,16000.0,15.8206,15.8206,15.8123,15.8206,16000.0
2012-12-10 14:25:00,19.1,19.1,19.1,19.1,32800.0,15.8206,15.8206,15.8206,15.8206,32800.0
2012-12-10 14:30:00,19.1,19.1,19.08,19.09,20800.0,15.8206,15.8206,15.804,15.8123,20800.0
2012-12-10 14:35:00,19.09,19.09,19.08,19.08,15200.0,15.8123,15.8123,15.804,15.804,15200.0
2012-12-10 14:40:00,19.07,19.08,19.07,19.08,14800.0,15.7958,15.804,15.7958,15.804,14800.0
2012-12-10 14:45:00,19.08,19.08,19.08,19.08,18800.0,15.804,15.804,15.804,15.804,18800.0
2012-12-10 14:50:00,19.08,19.1,19.08,19.09,19600.0,15.804,15.8206,15.804,15.8123,19600.0
2012-12-10 14:55:00,19.09,19.11,19.09,19.1,38800.0,15.8123,15.8289,15.8123,15.8206,38800.0
2012-12-10 15:00:00,19.1,19.1,19.1,19.1,22000.0,15.8206,15.8206,15.8206,15.8206,22000.0
2012-12-10 15:05:00,19.1,19.1,19.09,19.09,10800.0,15.8206,15.8206,15.8123,15.8123,10800.0
2012-12-10 15:10:00,19.1,19.11,19.09,19.11,16400.0,15.8206,15.8289,15.8123,15.8289,16400.0
2012-12-10 15:15:00,19.11,19.11,19.1,19.11,23200.0,15.8289,15.8289,15.8206,15.8289,23200.0
2012-12-10 15:20:00,19.1,19.13,19.1,19.11,19600.0,15.8206,15.8455,15.8206,15.8289,19600.0
2012-12-10 15:25:00,19.11,19.13,19.11,19.13,24800.0,15.8289,15.8455,15.8289,15.8455,24800.0
2012-12-10 15:30:00,19.13,19.14,19.13,19.13,24400.0,15.8455,15.8537,15.8455,15.8455,24400.0
2012-12-10 15:35:00,19.13,19.15,19.13,19.15,31200.0,15.8455,15.862,15.8455,15.862,31200.0
2012-12-10 15:40:00,19.14,19.14,19.13,19.14,57600.0,15.8537,15.8537,15.8455,15.8537,57600.0
2012-12-10 15:45:00,19.14,19.15,19.14,19.14,92400.0,15.8537,15.862,15.8537,15.8537,92400.0
2012-12-10 15:50:00,19.14,19.14,19.13,19.13,20400.0,15.8537,15.8537,15.8455,15.8455,20400.0
2012-12-10 15:55:00,19.13,19.14,19.12,19.14,47200.0,15.8455,15.8537,15.8372,15.8537,47200.0
2012-12-11 09:30:00,19.25,19.25,19.23,19.25,88800.0,15.9449,15.9449,15.9283,15.9449,88800.0
2012-12-11 09:35:00,19.26,19.26,19.22,19.24,42000.0,15.9531,15.9531,15.92,15.9366,42000.0
2012-12-11 09:40:00,19.23,19.24,19.22,19.22,52800.0,15.9283,15.9366,15.92,15.92,52800.0
2012-12-11 09:45:00,19.23,19.23,19.23,19.23,24400.0,15.9283,15.9283,15.9283,15.9283,24400.0
2012-12-11 09:50:00,19.23,19.29,19.23,19.29,54400.0,15.9283,15.978,15.9283,15.978,54400.0
2012-12-11 09:55:00,19.29,19.3,19.28,19.3,45200.0,15.978,15.9863,15.9697,15.9863,45200.0
2012-12-11 10:00:00,19.29,19.3,19.28,19.29,85200.0,15.978,15.9863,15.9697,15.978,85200.0
2012-12-11 10:05:00,19.29,19.3,19.29,19.29,174000.0,15.978,15.9863,15.978,15.978,174000.0
2012-12-11 10:10:00,19.29,19.3,19.29,19.29,57200.0,15.978,15.9863,15.978,15.978,57200.0
2012-12-11 10:15:00,19.3,19.3,19.28,19.28,144400.0,15.9863,15.9863,15.9697,15.9697,144400.0
2012-12-11 10:20:00,19.28,19.29,19.27,19.28,43200.0,15.9697,15.978,15.9614,15.9697,43200.0
2012-12-11 10:25:00,19.29,19.29,19.28,19.28,53200.0,15.978,15.978,15.9697,15.9697,53200.0
2012-12-11 10:30:00,19.28,19.29,19.28,19.29,98800.0,15.9697,15.978,15.9697,15.978,98800.0
2012-12-11 10:35:00,19.29,19.3,19.29,19.3,58000.0,15.978,15.9863,15.978,15.9863,58000.0
2012-12-11 10:40:00,19.3,19.31,19.3,19.3,66400.0,15.9863,15.9946,15.9863,15.9863,66400.0
2012-12-11 10:45:00,19.3,19.31,19.3,19.31,42800.0,15.9863,15.9946,15.9863,15.9946,42800.0
2012-12-11 10:50:00,19.31,19.31,19.3,19.3,26800.0,15.9946,15.9946,15.9863,15.9863,26800.0
2012-12-11 10:55:00,19.29,19.3,19.29,19.3,48800.0,15.978,15.9863,15.978,15.9863,48800.0
2012-12-11 11:00:00,19.3,19.31,19.29,19.31,85600.0,15.9863,15.9946,15.978,15.9946,85600.0
2012-12-11 11:05:00,19.31,19.31,19.29,19.3,92000.0,15.9946,15.9946,15.978,15.9863,92000.0
2012-12-11 11:10:00,19.3,19.32,19.3,19.31,35200.0,15.9863,16.0028,15.9863,15.9946,35200.0
2012-12-11 11:15:00,19.31,19.33,19.31,19.32,28000.0,15.9946,16.0111,15.9946,16.0028,28000.0
2012-12-11 11:20:00,19.32,19.34,19.32,19.34,120800.0,16.0028,16.0194,16.0028,16.0194,120800.0
2012-12-11 11:25:00,19.34,19.35,19.34,19.34,35200.0,16.0194,16.0277,16.0194,16.0194,35200.0
2012-12-11 11:30:00,19.34,19.35,19.34,19.34,36000.0,16.0194,16.0277,16.0194,16.0194,36000.0
2012-12-11 11:35:00,19.34,19.34,19.34,19.34,17200.0,16.0194,16.0194,16.0194,16.0194,17200.0
2012-12-11 11:40:00,19.34,19.34,19.33,19.33,28000.0,16.0194,16.0194,16.0111,16.0111,28000.0
2012-12-11 11:45:00,19.33,19.33,19.32,19.32,20400.0,16.0111,16.0111,16.0028,16.0028,20400.0
2012-12-11 11:50:00,19.32,19.33,19.31,19.31,26000.0,16.0028,16.0111,15.9946,15.9946,26000.0
2012-12-11 11:55:00,19.31,19.33,19.31,19.32,65200.0,15.9946,16.0111,15.9946,16.0028,65200.0
2012-12-11 12:00:00,19.32,19.32,19.29,19.29,81200.0,16.0028,16.0028,15.978,15.978,81200.0
2012-12-11 12:05:00,19.29,19.31,19.29,19.3,94800.0,15.978,15.9946,15.978,15.9863,94800.0
2012-12-11 12:10:00,19.3,19.32,19.3,19.31,38800.0,15.9863,16.0028,15.9863,15.9946,38800.0
2012-12-11 12:15:00,19.31,19.32,19.31,19.31,36000.0,15.9946,16.0028,15.9946,15.9946,36000.0
2012-12-11 12:20:00,19.31,19.33,19.31,19.33,19600.0,15.9946,16.0111,15.9946,16.0111,19600.0
2012-12-11 12:25:00,19.33,19.33,19.32,19.32,8400.0,16.0111,16.0111,16.0028,16.0028,8400.0
2012-12-11 12:30:00,19.32,19.32,19.31,19.31,14800.0,16.0028,16.0028,15.9946,15.9946,14800.0
2012-12-11 12:35:00,19.31,19.33,19.31,19.33,22400.0,15.9946,16.0111,15.9946,16.0111,22400.0
2012-12-11 12:40:00,19.32,19.33,19.32,19.33,16000.0,16.0028,16.0111,16.0028,16.0111,16000.0
2012-12-11 12:45:00,19.33,19.33,19.32,19.33,25200.0,16.0111,16.0111,16.0028,16.0111,25200.0
2012-12-11 12:50:00,19.33,19.34,19.33,19.34,43600.0,16.0111,16.0194,16.0111,16.0194,43600.0
2012-12-11 12:55:00,19.34,19.35,19.33,19.34,30400.0,16.0194,16.0277,16.0111,16.0194,30400.0
2012-12-11 13:00:00,19.34,19.34,19.34,19.34,10400.0,16.0194,16.0194,16.0194,16.0194,10400.0
2012-12-11 13:05:00,19.34,19.35,19.33,19.33,14400.0,16.0194,16.0277,16.0111,16.0111,14400.0
2012-12-11 13:10:00,19.33,19.34,19.33,19.33,7600.0,16.0111,16.0194,16.0111,16.0111,7600.0
2012-12-11 13:15:00,19.33,19.34,19.33,19.34,16000.0,16.0111,16.0194,16.0111,16.0194,16000.0
2012-12-11 13:20:00,19.34,19.34,19.33,19.34,18000.0,16.0194,16.0194,16.0111,16.0194,18000.0
2012-12-11 13:25:00,19.34,19.34,19.33,19.34,20800.0,16.0194,16.0194,16.0111,16.0194,20800.0
2012-12-11 13:30:00,19.34,19.34,19.34,19.34,3200.0,16.0194,16.0194,16.0194,16.0194,3200.0
2012-12-11 13:35:00,19.33,19.34,19.33,19.33,24800.0,16.0111,16.0194,16.0111,16.0111,24800.0
2012-12-11 13:40:00,19.33,19.33,19.33,19.33,10400.0,16.0111,16.0111,16.0111,16.0111,10400.0
2012-12-11 13:45:00,19.33,19.33,19.33,19.33,12000.0,16.0111,16.0111,16.0111,16.0111,12000.0
2012-12-11 13:50:00,19.33,19.33,19.33,19.33,10000.0,16.0111,16.0111,16.0111,16.0111,10000.0
2012-12-11 13:55:00,19.33,19.33,19.32,19.32,15600.0,16.0111,16.0111,16.0028,16.0028,15600.0
2012-12-11 14:00:00,19.32,19.33,19.32,19.33,24000.0,16.0028,16.0111,16.0028,16.0111,24000.0
2012-12-11 14:05:00,19.33,19.33,19.32,19.32,12400.0,16.0111,16.0111,16.0028,16.0028,12400.0
2012-12-11 14:10:00,19.32,19.32,19.31,19.32,13200.0,16.0028,16.0028,15.9946,16.0028,13200.0
2012-12-11 14:15:00,19.32,19.32,19.31,19.32,24800.0,16.0028,16.0028,15.9946,16.0028,24800.0
2012-12-11 14:20:00,19.32,19.33,19.32,19.33,13600.0,16.0028,16.0111,16.0028,16.0111,13600.0
2012-12-11 14:25:00,19.32,19.33,19.32,19.32,32800.0,16.0028,16.0111,16.0028,16.0028,32800.0
2012-12-11 14:30:00,19.32,19.32,19.31,19.31,12000.0,16.0028,16.0028,15.9946,15.9946,12000.0
2012-12-11 14:35:00,19.32,19.32,19.31,19.32,52400.0,16.0028,16.0028,15.9946,16.0028,52400.0
2012-12-11 14:40:00,19.32,19.32,19.3,19.3,9200.0,16.0028,16.0028,15.9863,15.9863,9200.0
2012-12-11 14:45:00,19.3,19.3,19.28,19.29,30000.0,15.9863,15.9863,15.9697,15.978,30000.0
2012-12-11 14:50:00,19.29,19.3,19.28,19.3,12800.0,15.978,15.9863,15.9697,15.9863,12800.0
2012-12-11 14:55:00,19.3,19.3,19.28,19.29,421200.0,15.9863,15.9863,15.9697,15.978,421200.0
2012-12-11 15:00:00,19.29,19.29,19.27,19.27,112000.0,15.978,15.978,15.9614,15.9614,112000.0
2012-12-11 15:05:00,19.27,19.27,19.25,19.27,92000.0,15.9614,15.9614,15.9449,15.9614,92000.0
2012-12-11 15:10:00,19.27,19.27,19.26,19.27,30000.0,15.9614,15.9614,15.9531,15.9614,30000.0
2012-12-11 15:15:00,19.27,19.27,19.24,19.25,85600.0,15.9614,15.9614,15.9366,15.9449,85600.0
2012-12-11 15:20:00,19.25,19.27,19.25,19.26,486800.0,15.9449,15.9614,15.9449,15.9531,486800.0
2012-12-11 15:25:00,19.26,19.27,19.25,19.27,103200.0,15.9531,15.9614,15.9449,15.9614,103200.0
2012-12-11 15:30:00,19.28,19.29,19.27,19.29,39600.0,15.9697,15.978,15.9614,15.978,39600.0
2012-12-11 15:35:00,19.29,19.31,19.28,19.3,180400.0,15.978,15.9946,15.9697,15.9863,180400.0
2012-12-11 15:40:00,19.3,19.32,19.29,19.31,122400.0,15.9863,16.0028,15.978,15.9946,122400.0
2012-12-11 15:45:00,19.31,19.31,19.3,19.31,78000.0,15.9946,15.9946,15.9863,15.9946,78000.0
2012-12-11 15:50:00,19.31,19.33,19.3,19.33,161200.0,15.9946,16.0111,15.9863,16.0111,161200.0
2012-12-11 15:55:00,19.32,19.33,19.31,19.32,347600.0,16.0028,16.0111,15.9946,16.0028,347600.0
2012-12-12 09:30:00,19.4,19.4,19.32,19.32,185600.0,16.0691,16.0691,16.0028,16.0028,185600.0
2012-12-12 09:35:00,19.32,19.32,19.31,19.32,82400.0,16.0028,16.0028,15.9946,16.0028,82400.0
2012-12-12 09:40:00,19.33,19.35,19.33,19.34,54400.0,16.0111,16.0277,16.0111,16.0194,54400.0
2012-12-12 09:45:00,19.33,19.35,19.33,19.34,85600.0,16.0111,16.0277,16.0111,16.0194,85600.0
2012-12-12 09:50:00,19.34,19.34,19.32,19.32,62000.0,16.0194,16.0194,16.0028,16.0028,62000.0
2012-12-12 09:55:00,19.33,19.33,19.32,19.33,39200.0,16.0111,16.0111,16.0028,16.0111,39200.0
2012-12-12 10:00:00,19.33,19.33,19.31,19.33,103600.0,16.0111,16.0111,15.9946,16.0111,103600.0
2012-12-12 10:05:00,19.33,19.33,19.32,19.33,60800.0,16.0111,16.0111,16.0028,16.0111,60800.0
2012-12-12 10:10:00,19.33,19.34,19.33,19.33,47200.0,16.0111,16.0194,16.0111,16.0111,47200.0
2012-12-12 10:15:00,19.33,19.34,19.32,19.34,57200.0,16.0111,16.0194,16.0028,16.0194,57200.0
2012-12-12 10:20:00,19.34,19.36,19.34,19.36,49200.0,16.0194,16.036,16.0194,16.036,49200.0
2012-12-12 10:25:00,19.36,19.38,19.36,19.37,73200.0,16.036,16.0525,16.036,16.0443,73200.0
2012-12-12 10:30:00,19.37,19.37,19.35,19.36,48400.0,16.0443,16.0443,16.0277,16.036,48400.0
2012-12-12 10:35:00,19.36,19.36,19.35,19.35,59600.0,16.036,16.036,16.0277,16.0277,59600.0
2012-12-12 10:40:00,19.35,19.35,19.35,19.35,29600.0,16.0277,16.0277,16.0277,16.0277,29600.0
2012-12-12 10:45:00,19.35,19.36,19.35,19.36,60400.0,16.0277,16.036,16.0277,16.036,60400.0
2012-12-12 10:50:00,19.36,19.36,19.35,19.35,46000.0,16.036,16.036,16.0277,16.0277,46000.0
2012-12-12 10:55:00,19.35,19.36,19.35,19.36,29200.0,16.0277,16.036,16.0277,16.036,29200.0
2012-12-12 11:00:00,19.36,19.37,19.36,19.37,73600.0,16.036,16.0443,16.036,16.0443,73600.0
2012-12-12 11:05:00,19.37,19.37,19.35,19.35,26000.0,16.0443,16.0443,16.0277,16.0277,26000.0
2012-12-12 11:10:00,19.35,19.36,19.35,19.36,28800.0,16.0277,16.036,16.0277,16.036,28800.0
2012-12-12 11:15:00,19.36,19.36,19.35,19.36,183200.0,16.036,16.036,16.0277,16.036,183200.0
2012-12-12 11:20:00,19.36,19.37,19.36,19.36,375600.0,16.036,16.0443,16.036,16.036,375600.0
2012-12-12 11:25:00,19.36,19.36,19.36,19.36,50000.0,16.036,16.036,16.036,16.036,50000.0
2012-12-12 11:30:00,19.36,19.36,19.36,19.36,36800.0,16.036,16.036,16.036,16.036,36800.0
2012-12-12 11:35:00,19.36,19.37,19.36,19.36,80800.0,16.036,16.0443,16.036,16.036,80800.0
2012-12-12 11:40:00,19.36,19.37,19.36,19.36,55200.0,16.036,16.0443,16.036,16.036,55200.0
2012-12-12 11:45:00,19.36,19.36,19.35,19.35,42400.0,16.036,16.036,16.0277,16.0277,42400.0
2012-12-12 11:50:00,19.35,19.36,19.35,19.35,57200.0,16.0277,16.036,16.0277,16.0277,57200.0
2012-12-12 11:55:00,19.35,19.35,19.33,19.34,27600.0,16.0277,16.0277,16.0111,16.0194,27600.0
2012-12-12 12:00:00,19.34,19.34,19.33,19.34,25600.0,16.0194,16.0194,16.0111,16.0194,25600.0
2012-12-12 12:05:00,19.34,19.34,19.33,19.33,96000.0,16.0194,16.0194,16.0111,16.0111,96000.0
2012-12-12 12:10:00,19.33,19.34,19.33,19.34,45600.0,16.0111,16.0194,16.0111,16.0194,45600.0
2012-12-12 12:15:00,19.34,19.34,19.33,19.34,41200.0,16.0194,16.0194,16.0111,16.0194,41200.0
2012-12-12 12:20:00,19.34,19.34,19.33,19.33,13600.0,16.0194,16.0194,16.0111,16.0111,13600.0
2012-12-12 12:25:00,19.33,19.34,19.33,19.34,30400.0,16.0111,16.0194,16.0111,16.0194,30400.0
2012-12-12 12:30:00,19.34,19.36,19.31,19.35,132400.0,16.0194,16.036,15.9946,16.0277,132400.0
2012-12-12 12:35:00,19.35,19.38,19.34,19.38,89600.0,16.0277,16.0525,16.0194,16.0525,89600.0
2012-12-12 12:40:00,19.38,19.38,19.36,19.37,94800.0,16.0525,16.0525,16.036,16.0443,94800.0
2012-12-12 12:45:00,19.37,19.39,19.37,19.38,110800.0,16.0443,16.0608,16.0443,16.0525,110800.0
2012-12-12 12:50:00,19.39,19.41,19.38,19.4,128000.0,16.0608,16.0774,16.0525,16.0691,128000.0
2012-12-12 12:55:00,19.41,19.41,19.38,19.39,66800.0,16.0774,16.0774,16.0525,16.0608,66800.0
2012-12-12 13:00:00,19.39,19.4,19.39,19.4,267200.0,16.0608,16.0691,16.0608,16.0691,267200.0
2012-12-12 13:05:00,19.4,19.4,19.38,19.39,55600.0,16.0691,16.0691,16.0525,16.0608,55600.0
2012-12-12 13:10:00,19.39,19.39,19.36,19.37,343600.0,16.0608,16.0608,16.036,16.0443,343600.0
2012-12-12 13:15:00,19.37,19.38,19.36,19.38,158000.0,16.0443,16.0525,16.036,16.0525,158000.0
2012-12-12 13:20:00,19.38,19.4,19.38,19.39,150800.0,16.0525,16.0691,16.0525,16.0608,150800.0
2012-12-12 13:25:00,19.4,19.4,19.38,19.39,112800.0,16.0691,16.0691,16.0525,16.0608,112800.0
2012-12-12 13:30:00,19.38,19.4,19.38,19.39,54800.0,16.0525,16.0691,16.0525,16.0608,54800.0
2012-12-12 13:35:00,19.39,19.4,19.39,19.39,40400.0,16.0608,16.0691,16.0608,16.0608,40400.0
2012-12-12 13:40:00,19.39,19.39,19.38,19.38,59600.0,16.0608,16.0608,16.0525,16.0525,59600.0
2012-12-12 13:45:00,19.38,19.38,19.37,19.38,28400.0,16.0525,16.0525,16.0443,16.0525,28400.0
2012-12-12 13:50:00,19.38,19.38,19.36,19.36,32800.0,16.0525,16.0525,16.036,16.036,32800.0
2012-12-12 13:55:00,19.36,19.37,19.35,19.36,27600.0,16.036,16.0443,16.0277,16.036,27600.0
2012-12-12 14:00:00,19.36,19.36,19.35,19.35,28800.0,16.036,16.036,16.0277,16.0277,28800.0
2012-12-12 14:05:00,19.36,19.36,19.35,19.35,49200.0,16.036,16.036,16.0277,16.0277,49200.0
2012-12-12 14:10:00,19.35,19.35,19.34,19.35,43600.0,16.0277,16.0277,16.0194,16.0277,43600.0
2012-12-12 14:15:00,19.35,19.35,19.35,19.35,24800.0,16.0277,16.0277,16.0277,16.0277,24800.0
2012-12-12 14:20:00,19.35,19.35,19.33,19.33,134800.0,16.0277,16.0277,16.0111,16.0111,134800.0
2012-12-12 14:25:00,19.33,19.33,19.31,19.32,80000.0,16.0111,16.0111,15.9946,16.0028,80000.0
2012-12-12 14:30:00,19.32,19.32,19.31,19.32,84000.0,16.0028,16.0028,15.9946,16.0028,84000.0
2012-12-12 14:35:00,19.32,19.32,19.31,19.31,81600.0,16.0028,16.0028,15.9946,15.9946,81600.0
2012-12-12 14:40:00,19.31,19.32,19.31,19.31,36400.0,15.9946,16.0028,15.9946,15.9946,36400.0
2012-12-12 14:45:00,19.32,19.33,19.32,19.32,98400.0,16.0028,16.0111,16.0028,16.0028,98400.0
2012-12-12 14:50:00,19.33,19.33,19.31,19.31,46800.0,16.0111,16.0111,15.9946,15.9946,46800.0
2012-12-12 14:55:00,19.31,19.31,19.3,19.31,39600.0,15.9946,15.9946,15.9863,15.9946,39600.0
2012-12-12 15:00:00,19.31,19.31,19.28,19.28,51200.0,15.9946,15.9946,15.9697,15.9697,51200.0
2012-12-12 15:05:00,19.27,19.29,19.27,19.28,48800.0,15.9614,15.978,15.9614,15.9697,48800.0
2012-12-12 15:10:00,19.28,19.29,19.25,19.26,76000.0,15.9697,15.978,15.9449,15.9531,76000.0
2012-12-12 15:15:00,19.25,19.27,19.25,19.26,52800.0,15.9449,15.9614,15.9449,15.9531,52800.0
2012-12-12 15:20:00,19.27,19.27,19.24,19.24,48000.0,15.9614,15.9614,15.9366,15.9366,48000.0
2012-12-12 15:25:00,19.24,19.25,19.21,19.21,101600.0,15.9366,15.9449,15.9117,15.9117,101600.0
2012-12-12 15:30:00,19.21,19.22,19.2,19.2,42800.0,15.9117,15.92,15.9034,15.9034,42800.0
2012-12-12 15:35:00,19.2,19.2,19.17,19.17,69600.0,15.9034,15.9034,15.8786,15.8786,69600.0
2012-12-12 15:40:00,19.17,19.19,19.17,19.19,42400.0,15.8786,15.8952,15.8786,15.8952,42400.0
2012-12-12 15:45:00,19.18,19.2,19.18,19.2,46400.0,15.8869,15.9034,15.8869,15.9034,46400.0
2012-12-12 15:50:00,19.2,19.21,19.19,19.2,40000.0,15.9034,15.9117,15.8952,15.9034,40000.0
2012-12-12 15:55:00,19.2,19.22,19.19,19.21,78000.0,15.9034,15.92,15.8952,15.9117,78000.0
2012-12-13 09:30:00,19.22,19.24,19.21,19.23,83600.0,15.92,15.9366,15.9117,15.9283,83600.0
2012-12-13 09:35:00,19.24,19.25,19.24,19.25,81200.0,15.9366,15.9449,15.9366,15.9449,81200.0
2012-12-13 09:40:00,19.24,19.24,19.19,19.21,42400.0,15.9366,15.9366,15.8952,15.9117,42400.0
2012-12-13 09:45:00,19.2,19.22,19.2,19.22,22800.0,15.9034,15.92,15.9034,15.92,22800.0
2012-12-13 09:50:00,19.22,19.23,19.21,19.22,29200.0,15.92,15.9283,15.9117,15.92,29200.0
2012-12-13 09:55:00,19.21,19.23,19.21,19.22,28000.0,15.9117,15.9283,15.9117,15.92,28000.0
2012-12-13 10:00:00,19.23,19.23,19.22,19.23,12000.0,15.9283,15.9283,15.92,15.9283,12000.0
2012-12-13 10:05:00,19.23,19.24,19.22,19.24,43200.0,15.9283,15.9366,15.92,15.9366,43200.0
2012-12-13 10:10:00,19.24,19.25,19.24,19.25,52800.0,15.9366,15.9449,15.9366,15.9449,52800.0
2012-12-13 10:15:00,19.25,19.26,19.25,19.26,48400.0,15.9449,15.9531,15.9449,15.9531,48400.0
2012-12-13 10:20:00,19.26,19.27,19.26,19.26,68800.0,15.9531,15.9614,15.9531,15.9531,68800.0
2012-12-13 10:25:00,19.27,19.27,19.26,19.27,34800.0,15.9614,15.9614,15.9531,15.9614,34800.0
2012-12-13 10:30:00,19.27,19.27,19.26,19.26,74400.0,15.9614,15.9614,15.9531,15.9531,74400.0
2012-12-13 10:35:00,19.26,19.27,19.25,19.25,56000.0,15.9531,15.9614,15.9449,15.9449,56000.0
2012-12-13 10:40:00,19.25,19.25,19.23,19.24,56400.0,15.9449,15.9449,15.9283,15.9366,56400.0
2012-12-13 10:45:00,19.24,19.24,19.24,19.24,20000.0,15.9366,15.9366,15.9366,15.9366,20000.0
2012-12-13 10:50:00,19.24,19.24,19.23,19.23,23200.0,15.9366,15.9366,15.9283,15.9283,23200.0
2012-12-13 10:55:00,19.23,19.23,19.23,19.23,27200.0,15.9283,15.9283,15.9283,15.9283,27200.0
2012-12-13 11:00:00,19.23,19.24,19.23,19.23,30800.0,15.9283,15.9366,15.9283,15.9283,30800.0
2012-12-13 11:05:00,19.23,19.23,19.22,19.22,22400.0,15.9283,15.9283,15.92,15.92,22400.0
2012-12-13 11:10:00,19.21,19.22,19.18,19.19,25200.0,15.9117,15.92,15.8869,15.8952,25200.0
2012-12-13 11:15:00,19.18,19.2,19.18,19.19,36800.0,15.8869,15.9034,15.8869,15.8952,36800.0
2012-12-13 11:20:00,19.19,19.2,19.18,19.19,30400.0,15.8952,15.9034,15.8869,15.8952,30400.0
2012-12-13 11:25:00,19.19,19.19,19.17,19.19,28400.0,15.8952,15.8952,15.8786,15.8952,28400.0
2012-12-13 11:30:00,19.19,19.2,19.18,19.2,54000.0,15.8952,15.9034,15.8869,15.9034,54000.0
2012-12-13 11:35:00,19.2,19.22,19.2,19.21,37200.0,15.9034,15.92,15.9034,15.9117,37200.0
2012-12-13 11:40:00,19.21,19.21,19.19,19.2,19600.0,15.9117,15.9117,15.8952,15.9034,19600.0
2012-12-13 11:45:00,19.2,19.2,19.18,19.18,22800.0,15.9034,15.9034,15.8869,15.8869,22800.0
2012-12-13 11:50:00,19.18,19.2,19.18,19.2,31200.0,15.8869,15.9034,15.8869,15.9034,31200.0
2012-12-13 11:55:00,19.2,19.2,19.2,19.2,22800.0,15.9034,15.9034,15.9034,15.9034,22800.0
2012-12-13 12:00:00,19.2,19.2,19.19,19.19,11200.0,15.9034,15.9034,15.8952,15.8952,11200.0
2012-12-13 12:05:00,19.19,19.19,19.18,19.18,13600.0,15.8952,15.8952,15.8869,15.8869,13600.0
2012-12-13 12:10:00,19.18,19.18,19.15,19.16,57600.0,15.8869,15.8869,15.862,15.8703,57600.0
2012-12-13 12:15:00,19.16,19.16,19.14,19.14,48000.0,15.8703,15.8703,15.8537,15.8537,48000.0
2012-12-13 12:20:00,19.13,19.15,19.13,19.14,47200.0,15.8455,15.862,15.8455,15.8537,47200.0
2012-12-13 12:25:00,19.14,19.15,19.13,19.13,61600.0,15.8537,15.862,15.8455,15.8455,61600.0
2012-12-13 12:30:00,19.13,19.14,19.12,19.13,30400.0,15.8455,15.8537,15.8372,15.8455,30400.0
2012-12-13 12:35:00,19.13,19.13,19.11,19.11,32000.0,15.8455,15.8455,15.8289,15.8289,32000.0
2012-12-13 12:40:00,19.11,19.11,19.1,19.11,35600.0,15.8289,15.8289,15.8206,15.8289,35600.0
2012-12-13 12:45:00,19.11,19.12,19.1,19.12,39200.0,15.8289,15.8372,15.8206,15.8372,39200.0
2012-12-13 12:50:00,19.12,19.13,19.12,19.13,27600.0,15.8372,15.8455,15.8372,15.8455,27600.0
2012-12-13 12:55:00,19.13,19.13,19.12,19.12,17200.0,15.8455,15.8455,15.8372,15.8372,17200.0
2012-12-13 13:00:00,19.12,19.14,19.12,19.13,18400.0,15.8372,15.8537,15.8372,15.8455,18400.0
2012-12-13 13:05:00,19.13,19.13,19.13,19.13,2000.0,15.8455,15.8455,15.8455,15.8455,2000.0
2012-12-13 13:10:00,19.12,19.12,19.11,19.11,16800.0,15.8372,15.8372,15.8289,15.8289,16800.0
2012-12-13 13:15:00,19.12,19.13,19.12,19.13,124400.0,15.8372,15.8455,15.8372,15.8455,124400.0
2012-12-13 13:20:00,19.13,19.13,19.12,19.13,38000.0,15.8455,15.8455,15.8372,15.8455,38000.0
2012-12-13 13:25:00,19.13,19.14,19.13,19.13,73200.0,15.8455,15.8537,15.8455,15.8455,73200.0
2012-12-13 13:30:00,19.14,19.14,19.12,19.13,40000.0,15.8537,15.8537,15.8372,15.8455,40000.0
2012-12-13 13:35:00,19.13,19.13,19.12,19.13,18000.0,15.8455,15.8455,15.8372,15.8455,18000.0
2012-12-13 13:40:00,19.12,19.13,19.12,19.12,12000.0,15.8372,15.8455,15.8372,15.8372,12000.0
2012-12-13 13:45:00,19.12,19.12,19.11,19.11,10000.0,15.8372,15.8372,15.8289,15.8289,10000.0
2012-12-13 13:50:00,19.11,19.11,19.1,19.11,45600.0,15.8289,15.8289,15.8206,15.8289,45600.0
2012-12-13 13:55:00,19.11,19.12,19.11,19.12,21200.0,15.8289,15.8372,15.8289,15.8372,21200.0
2012-12-13 14:00:00,19.12,19.12,19.09,19.09,20800.0,15.8372,15.8372,15.8123,15.8123,20800.0
2012-12-13 14:05:00,19.09,19.09,19.07,19.07,64000.0,15.8123,15.8123,15.7958,15.7958,64000.0
2012-12-13 14:10:00,19.07,19.07,19.05,19.06,88800.0,15.7958,15.7958,15.7792,15.7875,88800.0
2012-12-13 14:15:00,19.05,19.05,19.03,19.04,45200.0,15.7792,15.7792,15.7626,15.7709,45200.0
2012-12-13 14:20:00,19.04,19.05,19.04,19.04,14800.0,15.7709,15.7792,15.7709,15.7709,14800.0
2012-12-13 14:25:00,19.04,19.05,19.04,19.05,31600.0,15.7709,15.7792,15.7709,15.7792,31600.0
2012-12-13 14:30:00,19.05,19.06,19.04,19.06,16800.0,15.7792,15.7875,15.7709,15.7875,16800.0
2012-12-13 14:35:00,19.06,19.06,19.05,19.05,63600.0,15.7875,15.7875,15.7792,15.7792,63600.0
2012-12-13 14:40:00,19.04,19.05,19.04,19.05,6000.0,15.7709,15.7792,15.7709,15.7792,6000.0
2012-12-13 14:45:00,19.04,19.06,19.04,19.05,21200.0,15.7709,15.7875,15.7709,15.7792,21200.0
2012-12-13 14:50:00,19.05,19.07,19.05,19.06,13200.0,15.7792,15.7958,15.7792,15.7875,13200.0
2012-12-13 14:55:00,19.06,19.07,19.06,19.06,11200.0,15.7875,15.7958,15.7875,15.7875,11200.0
2012-12-13 15:00:00,19.06,19.07,19.06,19.07,16800.0,15.7875,15.7958,15.7875,15.7958,16800.0
2012-12-13 15:05:00,19.07,19.07,19.06,19.06,5200.0,15.7958,15.7958,15.7875,15.7875,5200.0
2012-12-13 15:10:00,19.06,19.06,19.05,19.05,20800.0,15.7875,15.7875,15.7792,15.7792,20800.0
2012-12-13 15:15:00,19.05,19.06,19.05,19.05,20800.0,15.7792,15.7875,15.7792,15.7792,20800.0
2012-12-13 15:20:00,19.05,19.07,19.05,19.06,12800.0,15.7792,15.7958,15.7792,15.7875,12800.0
2012-12-13 15:25:00,19.06,19.07,19.06,19.07,38000.0,15.7875,15.7958,15.7875,15.7958,38000.0
2012-12-13 15:30:00,19.07,19.1,19.07,19.09,104800.0,15.7958,15.8206,15.7958,15.8123,104800.0
2012-12-13 15:35:00,19.09,19.15,19.09,19.15,155200.0,15.8123,15.862,15.8123,15.862,155200.0
2012-12-13 15:40:00,19.15,19.17,19.13,19.13,105600.0,15.862,15.8786,15.8455,15.8455,105600.0
2012-12-13 15:45:00,19.13,19.13,19.11,19.11,22000.0,15.8455,15.8455,15.8289,15.8289,22000.0
2012-12-13 15:50:00,19.11,19.13,19.11,19.12,57600.0,15.8289,15.8455,15.8289,15.8372,57600.0
2012-12-13 15:55:00,19.11,19.11,19.08,19.1,50000.0,15.8289,15.8289,15.804,15.8206,50000.0
2012-12-14 09:30:00,19.07,19.07,19.02,19.05,92000.0,15.7958,15.7958,15.7543,15.7792,92000.0
2012-12-14 09:35:00,19.04,19.09,19.04,19.09,77200.0,15.7709,15.8123,15.7709,15.8123,77200.0
2012-12-14 09:40:00,19.09,19.09,19.07,19.09,68000.0,15.8123,15.8123,15.7958,15.8123,68000.0
2012-12-14 09:45:00,19.09,19.13,19.09,19.11,78800.0,15.8123,15.8455,15.8123,15.8289,78800.0
2012-12-14 09:50:00,19.1,19.11,19.08,19.08,48800.0,15.8206,15.8289,15.804,15.804,48800.0
2012-12-14 09:55:00,19.08,19.08,19.05,19.05,23200.0,15.804,15.804,15.7792,15.7792,23200.0
2012-12-14 10:00:00,19.06,19.08,19.05,19.08,62000.0,15.7875,15.804,15.7792,15.804,62000.0
2012-12-14 10:05:00,19.08,19.08,19.06,19.06,40800.0,15.804,15.804,15.7875,15.7875,40800.0
2012-12-14 10:10:00,19.06,19.09,19.03,19.08,62800.0,15.7875,15.8123,15.7626,15.804,62800.0
2012-12-14 10:15:00,19.08,19.08,19.05,19.06,36800.0,15.804,15.804,15.7792,15.7875,36800.0
2012-12-14 10:20:00,19.07,19.08,19.05,19.08,48400.0,15.7958,15.804,15.7792,15.804,48400.0
2012-12-14 10:25:00,19.07,19.09,19.07,19.08,23200.0,15.7958,15.8123,15.7958,15.804,23200.0
2012-12-14 10:30:00,19.08,19.08,19.06,19.08,21200.0,15.804,15.804,15.7875,15.804,21200.0
2012-12-14 10:35:00,19.07,19.08,19.07,19.08,26800.0,15.7958,15.804,15.7958,15.804,26800.0
2012-12-14 10:40:00,19.09,19.1,19.08,19.1,240800.0,15.8123,15.8206,15.804,15.8206,240800.0
2012-12-14 10:45:00,19.1,19.13,19.1,19.12,75200.0,15.8206,15.8455,15.8206,15.8372,75200.0
2012-12-14 10:50:00,19.12,19.13,19.12,19.12,40400.0,15.8372,15.8455,15.8372,15.8372,40400.0
2012-12-14 10:55:00,19.12,19.13,19.1,19.1,16000.0,15.8372,15.8455,15.8206,15.8206,16000.0
2012-12-14 11:00:00,19.1,19.1,19.09,19.09,79600.0,15.8206,15.8206,15.8123,15.8123,79600.0
2012-12-14 11:05:00,19.09,19.11,19.09,19.1,31200.0,15.8123,15.8289,15.8123,15.8206,31200.0
2012-12-14 11:10:00,19.1,19.1,19.09,19.1,20400.0,15.8206,15.8206,15.8123,15.8206,20400.0
2012-12-14 11:15:00,19.1,19.11,19.09,19.09,54000.0,15.8206,15.8289,15.8123,15.8123,54000.0
2012-12-14 11:20:00,19.09,19.1,19.07,19.07,42000.0,15.8123,15.8206,15.7958,15.7958,42000.0
2012-12-14 11:25:00,19.08,19.08,19.07,19.07,17600.0,15.804,15.804,15.7958,15.7958,17600.0
2012-12-14 11:30:00,19.08,19.09,19.07,19.08,36400.0,15.804,15.8123,15.7958,15.804,36400.0
2012-12-14 11:35:00,19.08,19.09,19.07,19.08,38400.0,15.804,15.8123,15.7958,15.804,38400.0
2012-12-14 11:40:00,19.08,19.1,19.08,19.1,26400.0,15.804,15.8206,15.804,15.8206,26400.0
2012-12-14 11:45:00,19.1,19.1,19.08,19.09,28800.0,15.8206,15.8206,15.804,15.8123,28800.0
2012-12-14 11:50:00,19.09,19.1,19.09,19.09,23200.0,15.8123,15.8206,15.8123,15.8123,23200.0
2012-12-14 11:55:00,19.09,19.1,19.09,19.1,20400.0,15.8123,15.8206,15.8123,15.8206,20400.0
2012-12-14 12:00:00,19.1,19.13,19.1,19.13,54800.0,15.8206,15.8455,15.8206,15.8455,54800.0
2012-12-14 12:05:00,19.13,19.14,19.13,19.13,30800.0,15.8455,15.8537,15.8455,15.8455,30800.0
2012-12-14 12:10:00,19.13,19.14,19.13,19.14,34400.0,15.8455,15.8537,15.8455,15.8537,34400.0
2012-12-14 12:15:00,19.14,19.16,19.14,19.14,45200.0,15.8537,15.8703,15.8537,15.8537,45200.0
2012-12-14 12:20:00,19.13,19.14,19.13,19.14,18800.0,15.8455,15.8537,15.8455,15.8537,18800.0
2012-12-14 12:25:00,19.13,19.14,19.13,19.14,16800.0,15.8455,15.8537,15.8455,15.8537,16800.0
2012-12-14 12:30:00,19.14,19.14,19.13,19.13,24400.0,15.8537,15.8537,15.8455,15.8455,24400.0
2012-12-14 12:35:00,19.13,19.13,19.12,19.12,14000.0,15.8455,15.8455,15.8372,15.8372,14000.0
2012-12-14 12:40:00,19.12,19.13,19.12,19.13,44800.0,15.8372,15.8455,15.8372,15.8455,44800.0
2012-12-14 12:45:00,19.13,19.14,19.13,19.13,61600.0,15.8455,15.8537,15.8455,15.8455,61600.0
2012-12-14 12:50:00,19.13,19.13,19.13,19.13,9600.0,15.8455,15.8455,15.8455,15.8455,9600.0
2012-12-14 12:55:00,19.13,19.13,19.12,19.13,15600.0,15.8455,15.8455,15.8372,15.8455,15600.0
2012-12-14 13:00:00,19.12,19.13,19.12,19.12,8400.0,15.8372,15.8455,15.8372,15.8372,8400.0
2012-12-14 13:05:00,19.12,19.13,19.12,19.12,8800.0,15.8372,15.8455,15.8372,15.8372,8800.0
2012-12-14 13:10:00,19.12,19.12,19.1,19.1,16400.0,15.8372,15.8372,15.8206,15.8206,16400.0
2012-12-14 13:15:00,19.1,19.1,19.1,19.1,14000.0,15.8206,15.8206,15.8206,15.8206,14000.0
2012-12-14 13:20:00,19.1,19.1,19.09,19.09,16800.0,15.8206,15.8206,15.8123,15.8123,16800.0
2012-12-14 13:25:00,19.09,19.09,19.08,19.09,20800.0,15.8123,15.8123,15.804,15.8123,20800.0
2012-12-14 13:30:00,19.09,19.09,19.09,19.09,5600.0,15.8123,15.8123,15.8123,15.8123,5600.0
2012-12-14 13:35:00,19.09,19.1,19.08,19.09,55600.0,15.8123,15.8206,15.804,15.8123,55600.0
2012-12-14 13:40:00,19.1,19.1,19.09,19.09,31200.0,15.8206,15.8206,15.8123,15.8123,31200.0
2012-12-14 13:45:00,19.1,19.11,19.1,19.11,64800.0,15.8206,15.8289,15.8206,15.8289,64800.0
2012-12-14 13:50:00,19.11,19.11,19.1,19.1,24400.0,15.8289,15.8289,15.8206,15.8206,24400.0
2012-12-14 13:55:00,19.1,19.11,19.1,19.1,12400.0,15.8206,15.8289,15.8206,15.8206,12400.0
2012-12-14 14:00:00,19.1,19.1,19.1,19.1,12400.0,15.8206,15.8206,15.8206,15.8206,12400.0
2012-12-14 14:05:00,19.1,19.1,19.09,19.1,14000.0,15.8206,15.8206,15.8123,15.8206,14000.0
2012-12-14 14:10:00,19.1,19.1,19.1,19.1,42000.0,15.8206,15.8206,15.8206,15.8206,42000.0
2012-12-14 14:15:00,19.11,19.11,19.1,19.1,24000.0,15.8289,15.8289,15.8206,15.8206,24000.0
2012-12-14 14:20:00,19.1,19.1,19.09,19.09,31200.0,15.8206,15.8206,15.8123,15.8123,31200.0
2012-12-14 14:25:00,19.09,19.09,19.07,19.07,37600.0,15.8123,15.8123,15.7958,15.7958,37600.0
2012-12-14 14:30:00,19.07,19.08,19.07,19.07,38800.0,15.7958,15.804,15.7958,15.7958,38800.0
2012-12-14 14:35:00,19.07,19.08,19.07,19.08,10800.0,15.7958,15.804,15.7958,15.804,10800.0
2012-12-14 14:40:00,19.08,19.08,19.07,19.08,24000.0,15.804,15.804,15.7958,15.804,24000.0
2012-12-14 14:45:00,19.08,19.08,19.07,19.08,29200.0,15.804,15.804,15.7958,15.804,29200.0
2012-12-14 14:50:00,19.08,19.09,19.08,19.08,27200.0,15.804,15.8123,15.804,15.804,27200.0
2012-12-14 14:55:00,19.07,19.07,19.03,19.04,42400.0,15.7958,15.7958,15.7626,15.7709,42400.0
2012-12-14 15:00:00,19.04,19.06,19.04,19.06,10400.0,15.7709,15.7875,15.7709,15.7875,10400.0
2012-12-14 15:05:00,19.06,19.06,19.02,19.02,74000.0,15.7875,15.7875,15.7543,15.7543,74000.0
2012-12-14 15:10:00,19.02,19.04,19.02,19.04,60400.0,15.7543,15.7709,15.7543,15.7709,60400.0
2012-12-14 15:15:00,19.03,19.04,19.03,19.03,18800.0,15.7626,15.7709,15.7626,15.7626,18800.0
2012-12-14 15:20:00,19.02,19.04,19.02,19.03,35200.0,15.7543,15.7709,15.7543,15.7626,35200.0
2012-12-14 15:25:00,19.03,19.03,19.0,19.02,129200.0,15.7626,15.7626,15.7378,15.7543,129200.0
2012-12-14 15:30:00,19.02,19.05,19.02,19.04,43200.0,15.7543,15.7792,15.7543,15.7709,43200.0
2012-12-14 15:35:00,19.04,19.06,19.04,19.05,29600.0,15.7709,15.7875,15.7709,15.7792,29600.0
2012-12-14 15:40:00,19.04,19.05,19.04,19.04,8800.0,15.7709,15.7792,15.7709,15.7709,8800.0
2012-12-14 15:45:00,19.04,19.06,19.04,19.04,16000.0,15.7709,15.7875,15.7709,15.7709,16000.0
2012-12-14 15:50:00,19.03,19.05,19.03,19.04,65600.0,15.7626,15.7792,15.7626,15.7709,65600.0
2012-12-14 15:55:00,19.04,19.07,19.04,19.07,109200.0,15.7709,15.7958,15.7709,15.7958,109200.0
2012-12-17 09:30:00,19.11,19.13,19.1,19.11,62400.0,15.8289,15.8455,15.8206,15.8289,62400.0
2012-12-17 09:35:00,19.12,19.14,19.12,19.13,16400.0,15.8372,15.8537,15.8372,15.8455,16400.0
2012-12-17 09:40:00,19.14,19.14,19.12,19.14,36000.0,15.8537,15.8537,15.8372,15.8537,36000.0
2012-12-17 09:45:00,19.16,19.17,19.15,19.16,34800.0,15.8703,15.8786,15.862,15.8703,34800.0
2012-12-17 09:50:00,19.16,19.18,19.16,19.18,36400.0,15.8703,15.8869,15.8703,15.8869,36400.0
2012-12-17 09:55:00,19.18,19.19,19.17,19.17,50800.0,15.8869,15.8952,15.8786,15.8786,50800.0
2012-12-17 10:00:00,19.17,19.19,19.17,19.18,49200.0,15.8786,15.8952,15.8786,15.8869,49200.0
2012-12-17 10:05:00,19.18,19.2,19.18,19.2,45200.0,15.8869,15.9034,15.8869,15.9034,45200.0
2012-12-17 10:10:00,19.2,19.21,19.17,19.18,122400.0,15.9034,15.9117,15.8786,15.8869,122400.0
2012-12-17 10:15:00,19.18,19.18,19.15,19.16,45600.0,15.8869,15.8869,15.862,15.8703,45600.0
2012-12-17 10:20:00,19.16,19.16,19.13,19.13,34400.0,15.8703,15.8703,15.8455,15.8455,34400.0
2012-12-17 10:25:00,19.13,19.14,19.13,19.14,35200.0,15.8455,15.8537,15.8455,15.8537,35200.0
2012-12-17 10:30:00,19.14,19.16,19.14,19.16,135600.0,15.8537,15.8703,15.8537,15.8703,135600.0
2012-12-17 10:35:00,19.16,19.17,19.16,19.16,43600.0,15.8703,15.8786,15.8703,15.8703,43600.0
2012-12-17 10:40:00,19.16,19.17,19.16,19.16,51600.0,15.8703,15.8786,15.8703,15.8703,51600.0
2012-12-17 10:45:00,19.16,19.17,19.16,19.16,74000.0,15.8703,15.8786,15.8703,15.8703,74000.0
2012-12-17 10:50:00,19.16,19.17,19.16,19.16,111600.0,15.8703,15.8786,15.8703,15.8703,111600.0
2012-12-17 10:55:00,19.15,19.15,19.14,19.14,43200.0,15.862,15.862,15.8537,15.8537,43200.0
2012-12-17 11:00:00,19.14,19.16,19.14,19.16,37200.0,15.8537,15.8703,15.8537,15.8703,37200.0
2012-12-17 11:05:00,19.16,19.17,19.16,19.17,64800.0,15.8703,15.8786,15.8703,15.8786,64800.0
2012-12-17 11:10:00,19.18,19.21,19.18,19.2,51600.0,15.8869,15.9117,15.8869,15.9034,51600.0
2012-12-17 11:15:00,19.2,19.25,19.2,19.25,120000.0,15.9034,15.9449,15.9034,15.9449,120000.0
2012-12-17 11:20:00,19.25,19.26,19.24,19.24,21600.0,15.9449,15.9531,15.9366,15.9366,21600.0
2012-12-17 11:25:00,19.24,19.24,19.23,19.23,16800.0,15.9366,15.9366,15.9283,15.9283,16800.0
2012-12-17 11:30:00,19.23,19.26,19.23,19.25,38000.0,15.9283,15.9531,15.9283,15.9449,38000.0
2012-12-17 11:35:00,19.25,19.26,19.24,19.25,21600.0,15.9449,15.9531,15.9366,15.9449,21600.0
2012-12-17 11:40:00,19.25,19.28,19.25,19.27,43200.0,15.9449,15.9697,15.9449,15.9614,43200.0
2012-12-17 11:45:00,19.27,19.28,19.26,19.26,21600.0,15.9614,15.9697,15.9531,15.9531,21600.0
2012-12-17 11:50:00,19.27,19.27,19.26,19.27,43200.0,15.9614,15.9614,15.9531,15.9614,43200.0
2012-12-17 11:55:00,19.27,19.27,19.25,19.25,20800.0,15.9614,15.9614,15.9449,15.9449,20800.0
2012-12-17 12:00:00,19.25,19.26,19.25,19.26,31200.0,15.9449,15.9531,15.9449,15.9531,31200.0
2012-12-17 12:05:00,19.26,19.27,19.26,19.26,55200.0,15.9531,15.9614,15.9531,15.9531,55200.0
2012-12-17 12:10:00,19.26,19.27,19.25,19.26,20000.0,15.9531,15.9614,15.9449,15.9531,20000.0
2012-12-17 12:15:00,19.26,19.26,19.25,19.26,48000.0,15.9531,15.9531,15.9449,15.9531,48000.0
2012-12-17 12:20:00,19.26,19.3,19.26,19.3,82400.0,15.9531,15.9863,15.9531,15.9863,82400.0
2012-12-17 12:25:00,19.3,19.31,19.29,19.29,26400.0,15.9863,15.9946,15.978,15.978,26400.0
2012-12-17 12:30:00,19.29,19.3,19.29,19.3,21600.0,15.978,15.9863,15.978,15.9863,21600.0
2012-12-17 12:35:00,19.3,19.3,19.28,19.28,28400.0,15.9863,15.9863,15.9697,15.9697,28400.0
2012-12-17 12:40:00,19.28,19.28,19.27,19.27,9200.0,15.9697,15.9697,15.9614,15.9614,9200.0
2012-12-17 12:45:00,19.28,19.28,19.27,19.28,17600.0,15.9697,15.9697,15.9614,15.9697,17600.0
2012-12-17 12:50:00,19.28,19.28,19.27,19.27,34400.0,15.9697,15.9697,15.9614,15.9614,34400.0
2012-12-17 12:55:00,19.27,19.28,19.27,19.27,8400.0,15.9614,15.9697,15.9614,15.9614,8400.0
2012-12-17 13:00:00,19.28,19.28,19.28,19.28,11200.0,15.9697,15.9697,15.9697,15.9697,11200.0
2012-12-17 13:05:00,19.28,19.28,19.27,19.27,8800.0,15.9697,15.9697,15.9614,15.9614,8800.0
2012-12-17 13:10:00,19.27,19.28,19.27,19.27,23200.0,15.9614,15.9697,15.9614,15.9614,23200.0
2012-12-17 13:15:00,19.28,19.28,19.25,19.25,17600.0,15.9697,15.9697,15.9449,15.9449,17600.0
2012-12-17 13:20:00,19.26,19.26,19.26,19.26,38000.0,15.9531,15.9531,15.9531,15.9531,38000.0
2012-12-17 13:25:00,19.26,19.26,19.25,19.26,18800.0,15.9531,15.9531,15.9449,15.9531,18800.0
2012-12-17 13:30:00,19.25,19.25,19.25,19.25,39600.0,15.9449,15.9449,15.9449,15.9449,39600.0
2012-12-17 13:35:00,19.25,19.25,19.25,19.25,10800.0,15.9449,15.9449,15.9449,15.9449,10800.0
2012-12-17 13:40:00,19.25,19.25,19.24,19.24,78400.0,15.9449,15.9449,15.9366,15.9366,78400.0
2012-12-17 13:45:00,19.24,19.25,19.24,19.25,28400.0,15.9366,15.9449,15.9366,15.9449,28400.0
2012-12-17 13:50:00,19.25,19.25,19.24,19.24,16000.0,15.9449,15.9449,15.9366,15.9366,16000.0
2012-12-17 13:55:00,19.24,19.24,19.24,19.24,6400.0,15.9366,15.9366,15.9366,15.9366,6400.0
2012-12-17 14:00:00,19.24,19.26,19.24,19.26,56800.0,15.9366,15.9531,15.9366,15.9531,56800.0
2012-12-17 14:05:00,19.25,19.25,19.24,19.25,19200.0,15.9449,15.9449,15.9366,15.9449,19200.0
2012-12-17 14:10:00,19.25,19.25,19.24,19.25,14400.0,15.9449,15.9449,15.9366,15.9449,14400.0
2012-12-17 14:15:00,19.24,19.24,19.23,19.23,11200.0,15.9366,15.9366,15.9283,15.9283,11200.0
2012-12-17 14:20:00,19.23,19.23,19.22,19.23,26800.0,15.9283,15.9283,15.92,15.9283,26800.0
2012-12-17 14:25:00,19.23,19.24,19.23,19.24,30400.0,15.9283,15.9366,15.9283,15.9366,30400.0
2012-12-17 14:30:00,19.24,19.24,19.23,19.23,50400.0,15.9366,15.9366,15.9283,15.9283,50400.0
2012-12-17 14:35:00,19.24,19.24,19.24,19.24,21200.0,15.9366,15.9366,15.9366,15.9366,21200.0
2012-12-17 14:40:00,19.24,19.24,19.23,19.24,18800.0,15.9366,15.9366,15.9283,15.9366,18800.0
2012-12-17 14:45:00,19.24,19.25,19.24,19.24,13200.0,15.9366,15.9449,15.9366,15.9366,13200.0
2012-12-17 14:50:00,19.24,19.25,19.24,19.24,19200.0,15.9366,15.9449,15.9366,15.9366,19200.0
2012-12-17 14:55:00,19.24,19.25,19.24,19.25,34800.0,15.9366,15.9449,15.9366,15.9449,34800.0
2012-12-17 15:00:00,19.25,19.25,19.25,19.25,140400.0,15.9449,15.9449,15.9449,15.9449,140400.0
2012-12-17 15:05:00,19.25,19.27,19.25,19.27,14000.0,15.9449,15.9614,15.9449,15.9614,14000.0
2012-12-17 15:10:00,19.27,19.27,19.25,19.25,22400.0,15.9614,15.9614,15.9449,15.9449,22400.0
2012-12-17 15:15:00,19.26,19.26,19.25,19.25,52800.0,15.9531,15.9531,15.9449,15.9449,52800.0
2012-12-17 15:20:00,19.25,19.26,19.25,19.25,24000.0,15.9449,15.9531,15.9449,15.9449,24000.0
2012-12-17 15:25:00,19.24,19.26,19.24,19.25,29600.0,15.9366,15.9531,15.9366,15.9449,29600.0
2012-12-17 15:30:00,19.25,19.25,19.24,19.25,21200.0,15.9449,15.9449,15.9366,15.9449,21200.0
2012-12-17 15:35:00,19.25,19.27,19.25,19.27,32800.0,15.9449,15.9614,15.9449,15.9614,32800.0
2012-12-17 15:40:00,19.27,19.27,19.27,19.27,18000.0,15.9614,15.9614,15.9614,15.9614,18000.0
2012-12-17 15:45:00,19.27,19.29,19.27,19.29,34000.0,15.9614,15.978,15.9614,15.978,34000.0
2012-12-17 15:50:00,19.29,19.3,19.29,19.3,62400.0,15.978,15.9863,15.978,15.9863,62400.0
2012-12-17 15:55:00,19.3,19.32,19.3,19.31,58800.0,15.9863,16.0028,15.9863,15.9946,58800.0
2012-12-18 09:30:00,19.4,19.45,19.33,19.35,368000.0,16.0691,16.1105,16.0111,16.0277,368000.0
2012-12-18 09:35:00,19.35,19.38,19.35,19.37,16000.0,16.0277,16.0525,16.0277,16.0443,16000.0
2012-12-18 09:40:00,19.38,19.4,19.38,19.39,28000.0,16.0525,16.0691,16.0525,16.0608,28000.0
2012-12-18 09:45:00,19.39,19.43,19.39,19.43,32800.0,16.0608,16.094,16.0608,16.094,32800.0
2012-12-18 09:50:00,19.43,19.43,19.42,19.42,12400.0,16.094,16.094,16.0857,16.0857,12400.0
2012-12-18 09:55:00,19.42,19.43,19.42,19.42,11200.0,16.0857,16.094,16.0857,16.0857,11200.0
2012-12-18 10:00:00,19.42,19.45,19.42,19.45,23200.0,16.0857,16.1105,16.0857,16.1105,23200.0
2012-12-18 10:05:00,19.45,19.45,19.44,19.44,50000.0,16.1105,16.1105,16.1022,16.1022,50000.0
2012-12-18 10:10:00,19.45,19.47,19.45,19.46,36000.0,16.1105,16.1271,16.1105,16.1188,36000.0
2012-12-18 10:15:00,19.47,19.48,19.46,19.47,33600.0,16.1271,16.1354,16.1188,16.1271,33600.0
2012-12-18 10:20:00,19.47,19.49,19.47,19.48,35200.0,16.1271,16.1437,16.1271,16.1354,35200.0
2012-12-18 10:25:00,19.48,19.49,19.48,19.49,38400.0,16.1354,16.1437,16.1354,16.1437,38400.0
2012-12-18 10:30:00,19.49,19.5,19.49,19.5,38800.0,16.1437,16.1519,16.1437,16.1519,38800.0
2012-12-18 10:35:00,19.5,19.51,19.49,19.5,57600.0,16.1519,16.1602,16.1437,16.1519,57600.0
2012-12-18 10:40:00,19.5,19.51,19.5,19.51,16000.0,16.1519,16.1602,16.1519,16.1602,16000.0
2012-12-18 10:45:00,19.51,19.53,19.5,19.53,90400.0,16.1602,16.1768,16.1519,16.1768,90400.0
2012-12-18 10:50:00,19.53,19.54,19.53,19.54,39600.0,16.1768,16.1851,16.1768,16.1851,39600.0
2012-12-18 10:55:00,19.54,19.54,19.53,19.53,33600.0,16.1851,16.1851,16.1768,16.1768,33600.0
2012-12-18 11:00:00,19.53,19.53,19.53,19.53,17600.0,16.1768,16.1768,16.1768,16.1768,17600.0
2012-12-18 11:05:00,19.53,19.53,19.51,19.52,44000.0,16.1768,16.1768,16.1602,16.1685,44000.0
2012-12-18 11:10:00,19.52,19.53,19.52,19.52,27600.0,16.1685,16.1768,16.1685,16.1685,27600.0
2012-12-18 11:15:00,19.52,19.55,19.52,19.55,31200.0,16.1685,16.1934,16.1685,16.1934,31200.0
2012-12-18 11:20:00,19.55,19.55,19.54,19.54,23600.0,16.1934,16.1934,16.1851,16.1851,23600.0
2012-12-18 11:25:00,19.54,19.54,19.53,19.53,84000.0,16.1851,16.1851,16.1768,16.1768,84000.0
2012-12-18 11:30:00,19.53,19.54,19.53,19.53,33200.0,16.1768,16.1851,16.1768,16.1768,33200.0
2012-12-18 11:35:00,19.53,19.53,19.52,19.53,33600.0,16.1768,16.1768,16.1685,16.1768,33600.0
2012-12-18 11:40:00,19.53,19.53,19.53,19.53,32800.0,16.1768,16.1768,16.1768,16.1768,32800.0
2012-12-18 11:45:00,19.53,19.55,19.53,19.55,43600.0,16.1768,16.1934,16.1768,16.1934,43600.0
2012-12-18 11:50:00,19.55,19.55,19.53,19.53,48400.0,16.1934,16.1934,16.1768,16.1768,48400.0
2012-12-18 11:55:00,19.53,19.53,19.52,19.52,16400.0,16.1768,16.1768,16.1685,16.1685,16400.0
2012-12-18 12:00:00,19.52,19.53,19.52,19.52,70800.0,16.1685,16.1768,16.1685,16.1685,70800.0
2012-12-18 12:05:00,19.52,19.53,19.52,19.52,14400.0,16.1685,16.1768,16.1685,16.1685,14400.0
2012-12-18 12:10:00,19.52,19.52,19.52,19.52,27200.0,16.1685,16.1685,16.1685,16.1685,27200.0
2012-12-18 12:15:00,19.52,19.52,19.52,19.52,51200.0,16.1685,16.1685,16.1685,16.1685,51200.0
2012-12-18 12:20:00,19.52,19.53,19.52,19.53,24400.0,16.1685,16.1768,16.1685,16.1768,24400.0
2012-12-18 12:25:00,19.53,19.54,19.53,19.53,39600.0,16.1768,16.1851,16.1768,16.1768,39600.0
2012-12-18 12:30:00,19.53,19.54,19.53,19.54,64800.0,16.1768,16.1851,16.1768,16.1851,64800.0
2012-12-18 12:35:00,19.54,19.58,19.54,19.58,81200.0,16.1851,16.2182,16.1851,16.2182,81200.0
2012-12-18 12:40:00,19.57,19.59,19.57,19.59,48800.0,16.2099,16.2265,16.2099,16.2265,48800.0
2012-12-18 12:45:00,19.59,19.59,19.57,19.58,38800.0,16.2265,16.2265,16.2099,16.2182,38800.0
2012-12-18 12:50:00,19.59,19.59,19.58,19.59,40000.0,16.2265,16.2265,16.2182,16.2265,40000.0
2012-12-18 12:55:00,19.59,19.59,19.58,19.59,46400.0,16.2265,16.2265,16.2182,16.2265,46400.0
2012-12-18 13:00:00,19.59,19.59,19.58,19.59,52000.0,16.2265,16.2265,16.2182,16.2265,52000.0
2012-12-18 13:05:00,19.59,19.6,19.59,19.6,24000.0,16.2265,16.2348,16.2265,16.2348,24000.0
2012-12-18 13:10:00,19.6,19.61,19.58,19.58,150800.0,16.2348,16.243,16.2182,16.2182,150800.0
2012-12-18 13:15:00,19.58,19.58,19.57,19.58,52400.0,16.2182,16.2182,16.2099,16.2182,52400.0
2012-12-18 13:20:00,19.58,19.58,19.57,19.58,40000.0,16.2182,16.2182,16.2099,16.2182,40000.0
2012-12-18 13:25:00,19.58,19.58,19.58,19.58,25600.0,16.2182,16.2182,16.2182,16.2182,25600.0
2012-12-18 13:30:00,19.58,19.59,19.58,19.59,36800.0,16.2182,16.2265,16.2182,16.2265,36800.0
2012-12-18 13:35:00,19.6,19.6,19.59,19.59,32400.0,16.2348,16.2348,16.2265,16.2265,32400.0
2012-12-18 13:40:00,19.59,19.61,19.59,19.61,58800.0,16.2265,16.243,16.2265,16.243,58800.0
2012-12-18 13:45:00,19.6,19.61,19.6,19.6,27200.0,16.2348,16.243,16.2348,16.2348,27200.0
2012-12-18 13:50:00,19.6,19.6,19.58,19.58,68000.0,16.2348,16.2348,16.2182,16.2182,68000.0
2012-12-18 13:55:00,19.59,19.59,19.58,19.59,137200.0,16.2265,16.2265,16.2182,16.2265,137200.0
2012-12-18 14:00:00,19.59,19.59,19.58,19.59,52000.0,16.2265,16.2265,16.2182,16.2265,52000.0
2012-12-18 14:05:00,19.59,19.59,19.59,19.59,18800.0,16.2265,16.2265,16.2265,16.2265,18800.0
2012-12-18 14:10:00,19.59,19.6,19.59,19.6,21600.0,16.2265,16.2348,16.2265,16.2348,21600.0
2012-12-18 14:15:00,19.59,19.59,19.58,19.59,20000.0,16.2265,16.2265,16.2182,16.2265,20000.0
2012-12-18 14:20:00,19.59,19.59,19.58,19.59,55600.0,16.2265,16.2265,16.2182,16.2265,55600.0
2012-12-18 14:25:00,19.59,19.59,19.58,19.58,40800.0,16.2265,16.2265,16.2182,16.2182,40800.0
2012-12-18 14:30:00,19.58,19.59,19.58,19.58,35600.0,16.2182,16.2265,16.2182,16.2182,35600.0
2012-12-18 14:35:00,19.58,19.59,19.58,19.59,52400.0,16.2182,16.2265,16.2182,16.2265,52400.0
2012-12-18 14:40:00,19.59,19.6,19.58,19.6,89600.0,16.2265,16.2348,16.2182,16.2348,89600.0
2012-12-18 14:45:00,19.6,19.62,19.6,19.61,44400.0,16.2348,16.2513,16.2348,16.243,44400.0
2012-12-18 14:50:00,19.61,19.61,19.59,19.59,463200.0,16.243,16.243,16.2265,16.2265,463200.0
2012-12-18 14:55:00,19.6,19.6,19.59,19.6,84000.0,16.2348,16.2348,16.2265,16.2348,84000.0
2012-12-18 15:00:00,19.6,19.61,19.59,19.61,46400.0,16.2348,16.243,16.2265,16.243,46400.0
2012-12-18 15:05:00,19.61,19.61,19.6,19.6,163600.0,16.243,16.243,16.2348,16.2348,163600.0
2012-12-18 15:10:00,19.6,19.6,19.59,19.6,212000.0,16.2348,16.2348,16.2265,16.2348,212000.0
2012-12-18 15:15:00,19.6,19.6,19.59,19.59,93600.0,16.2348,16.2348,16.2265,16.2265,93600.0
2012-12-18 15:20:00,19.59,19.6,19.59,19.59,88000.0,16.2265,16.2348,16.2265,16.2265,88000.0
2012-12-18 15:25:00,19.59,19.59,19.57,19.57,34400.0,16.2265,16.2265,16.2099,16.2099,34400.0
2012-12-18 15:30:00,19.57,19.59,19.57,19.59,47600.0,16.2099,16.2265,16.2099,16.2265,47600.0
2012-12-18 15:35:00,19.59,19.61,19.59,19.61,21600.0,16.2265,16.243,16.2265,16.243,21600.0
2012-12-18 15:40:00,19.61,19.61,19.6,19.6,50400.0,16.243,16.243,16.2348,16.2348,50400.0
2012-12-18 15:45:00,19.59,19.61,19.59,19.61,67600.0,16.2265,16.243,16.2265,16.243,67600.0
2012-12-18 15:50:00,19.61,19.62,19.61,19.62,189200.0,16.243,16.2513,16.243,16.2513,189200.0
2012-12-18 15:55:00,19.62,19.63,19.61,19.61,503200.0,16.2513,16.2596,16.243,16.243,503200.0
2012-12-19 09:30:00,19.51,19.56,19.45,19.46,114800.0,16.2837,16.3254,16.2336,16.242,114800.0
2012-12-19 09:35:00,19.45,19.48,19.45,19.48,49200.0,16.2336,16.2587,16.2336,16.2587,49200.0
2012-12-19 09:40:00,19.48,19.48,19.45,19.45,53200.0,16.2587,16.2587,16.2336,16.2336,53200.0
2012-12-19 09:45:00,19.46,19.47,19.45,19.45,12800.0,16.242,16.2503,16.2336,16.2336,12800.0
2012-12-19 09:50:00,19.46,19.46,19.43,19.43,47600.0,16.242,16.242,16.2169,16.2169,47600.0
2012-12-19 09:55:00,19.43,19.44,19.43,19.43,34000.0,16.2169,16.2253,16.2169,16.2169,34000.0
2012-12-19 10:00:00,19.43,19.44,19.43,19.43,38400.0,16.2169,16.2253,16.2169,16.2169,38400.0
2012-12-19 10:05:00,19.44,19.45,19.43,19.45,77200.0,16.2253,16.2336,16.2169,16.2336,77200.0
2012-12-19 10:10:00,19.45,19.45,19.43,19.44,34800.0,16.2336,16.2336,16.2169,16.2253,34800.0
2012-12-19 10:15:00,19.44,19.44,19.42,19.42,70000.0,16.2253,16.2253,16.2086,16.2086,70000.0
2012-12-19 10:20:00,19.42,19.43,19.41,19.42,22000.0,16.2086,16.2169,16.2002,16.2086,22000.0
2012-12-19 10:25:00,19.42,19.44,19.42,19.44,23600.0,16.2086,16.2253,16.2086,16.2253,23600.0
2012-12-19 10:30:00,19.44,19.45,19.43,19.45,31600.0,16.2253,16.2336,16.2169,16.2336,31600.0
2012-12-19 10:35:00,19.45,19.47,19.45,19.47,30000.0,16.2336,16.2503,16.2336,16.2503,30000.0
2012-12-19 10:40:00,19.47,19.47,19.45,19.46,28000.0,16.2503,16.2503,16.2336,16.242,28000.0
2012-12-19 10:45:00,19.46,19.48,19.45,19.48,28000.0,16.242,16.2587,16.2336,16.2587,28000.0
2012-12-19 10:50:00,19.47,19.49,19.47,19.49,44800.0,16.2503,16.267,16.2503,16.267,44800.0
2012-12-19 10:55:00,19.49,19.49,19.48,19.49,21200.0,16.267,16.267,16.2587,16.267,21200.0
2012-12-19 11:00:00,19.49,19.5,19.49,19.5,50000.0,16.267,16.2754,16.267,16.2754,50000.0
2012-12-19 11:05:00,19.5,19.54,19.5,19.54,88000.0,16.2754,16.3087,16.2754,16.3087,88000.0
2012-12-19 11:10:00,19.54,19.55,19.53,19.54,339200.0,16.3087,16.3171,16.3004,16.3087,339200.0
2012-12-19 11:15:00,19.54,19.55,19.53,19.53,212400.0,16.3087,16.3171,16.3004,16.3004,212400.0
2012-12-19 11:20:00,19.54,19.54,19.5,19.51,104800.0,16.3087,16.3087,16.2754,16.2837,104800.0
2012-12-19 11:25:00,19.52,19.52,19.51,19.52,76000.0,16.292,16.292,16.2837,16.292,76000.0
2012-12-19 11:30:00,19.52,19.56,19.52,19.55,86400.0,16.292,16.3254,16.292,16.3171,86400.0
2012-12-19 11:35:00,19.55,19.56,19.55,19.56,30800.0,16.3171,16.3254,16.3171,16.3254,30800.0
2012-12-19 11:40:00,19.56,19.56,19.53,19.53,30000.0,16.3254,16.3254,16.3004,16.3004,30000.0
2012-12-19 11:45:00,19.53,19.54,19.52,19.53,27600.0,16.3004,16.3087,16.292,16.3004,27600.0
2012-12-19 11:50:00,19.53,19.54,19.52,19.53,70800.0,16.3004,16.3087,16.292,16.3004,70800.0
2012-12-19 11:55:00,19.53,19.53,19.52,19.52,49600.0,16.3004,16.3004,16.292,16.292,49600.0
2012-12-19 12:00:00,19.52,19.53,19.52,19.52,42800.0,16.292,16.3004,16.292,16.292,42800.0
2012-12-19 12:05:00,19.52,19.52,19.49,19.49,86000.0,16.292,16.292,16.267,16.267,86000.0
2012-12-19 12:10:00,19.5,19.51,19.5,19.51,29200.0,16.2754,16.2837,16.2754,16.2837,29200.0
2012-12-19 12:15:00,19.5,19.51,19.5,19.51,39600.0,16.2754,16.2837,16.2754,16.2837,39600.0
2012-12-19 12:20:00,19.51,19.51,19.5,19.51,141200.0,16.2837,16.2837,16.2754,16.2837,141200.0
2012-12-19 12:25:00,19.5,19.53,19.5,19.52,17600.0,16.2754,16.3004,16.2754,16.292,17600.0
2012-12-19 12:30:00,19.53,19.53,19.5,19.51,46000.0,16.3004,16.3004,16.2754,16.2837,46000.0
2012-12-19 12:35:00,19.51,19.52,19.5,19.52,140000.0,16.2837,16.292,16.2754,16.292,140000.0
2012-12-19 12:40:00,19.53,19.56,19.53,19.56,66400.0,16.3004,16.3254,16.3004,16.3254,66400.0
2012-12-19 12:45:00,19.56,19.58,19.56,19.58,70800.0,16.3254,16.3421,16.3254,16.3421,70800.0
2012-12-19 12:50:00,19.58,19.58,19.57,19.58,74800.0,16.3421,16.3421,16.3338,16.3421,74800.0
2012-12-19 12:55:00,19.58,19.58,19.57,19.57,38000.0,16.3421,16.3421,16.3338,16.3338,38000.0
2012-12-19 13:00:00,19.56,19.58,19.56,19.57,55600.0,16.3254,16.3421,16.3254,16.3338,55600.0
2012-12-19 13:05:00,19.57,19.58,19.56,19.58,42400.0,16.3338,16.3421,16.3254,16.3421,42400.0
2012-12-19 13:10:00,19.58,19.59,19.57,19.59,80000.0,16.3421,16.3505,16.3338,16.3505,80000.0
2012-12-19 13:15:00,19.59,19.59,19.55,19.56,110400.0,16.3505,16.3505,16.3171,16.3254,110400.0
2012-12-19 13:20:00,19.56,19.57,19.55,19.55,44800.0,16.3254,16.3338,16.3171,16.3171,44800.0
2012-12-19 13:25:00,19.55,19.57,19.55,19.56,30800.0,16.3171,16.3338,16.3171,16.3254,30800.0
2012-12-19 13:30:00,19.56,19.56,19.56,19.56,34800.0,16.3254,16.3254,16.3254,16.3254,34800.0
2012-12-19 13:35:00,19.56,19.56,19.55,19.55,86800.0,16.3254,16.3254,16.3171,16.3171,86800.0
2012-12-19 13:40:00,19.55,19.55,19.54,19.54,42400.0,16.3171,16.3171,16.3087,16.3087,42400.0
2012-12-19 13:45:00,19.54,19.55,19.53,19.54,123600.0,16.3087,16.3171,16.3004,16.3087,123600.0
2012-12-19 13:50:00,19.55,19.56,19.54,19.55,244400.0,16.3171,16.3254,16.3087,16.3171,244400.0
2012-12-19 13:55:00,19.56,19.57,19.55,19.56,238800.0,16.3254,16.3338,16.3171,16.3254,238800.0
2012-12-19 14:00:00,19.56,19.56,19.53,19.54,79600.0,16.3254,16.3254,16.3004,16.3087,79600.0
2012-12-19 14:05:00,19.54,19.55,19.54,19.54,56400.0,16.3087,16.3171,16.3087,16.3087,56400.0
2012-12-19 14:10:00,19.54,19.55,19.53,19.54,67600.0,16.3087,16.3171,16.3004,16.3087,67600.0
2012-12-19 14:15:00,19.54,19.54,19.5,19.52,131600.0,16.3087,16.3087,16.2754,16.292,131600.0
2012-12-19 14:20:00,19.52,19.54,19.52,19.53,94400.0,16.292,16.3087,16.292,16.3004,94400.0
2012-12-19 14:25:00,19.53,19.53,19.5,19.51,81600.0,16.3004,16.3004,16.2754,16.2837,81600.0
2012-12-19 14:30:00,19.51,19.53,19.51,19.53,68000.0,16.2837,16.3004,16.2837,16.3004,68000.0
2012-12-19 14:35:00,19.53,19.53,19.52,19.52,47600.0,16.3004,16.3004,16.292,16.292,47600.0
2012-12-19 14:40:00,19.52,19.52,19.49,19.5,127600.0,16.292,16.292,16.267,16.2754,127600.0
2012-12-19 14:45:00,19.5,19.5,19.48,19.48,96800.0,16.2754,16.2754,16.2587,16.2587,96800.0
2012-12-19 14:50:00,19.49,19.5,19.48,19.5,94000.0,16.267,16.2754,16.2587,16.2754,94000.0
2012-12-19 14:55:00,19.49,19.5,19.49,19.5,86800.0,16.267,16.2754,16.267,16.2754,86800.0
2012-12-19 15:00:00,19.5,19.5,19.5,19.5,106800.0,16.2754,16.2754,16.2754,16.2754,106800.0
2012-12-19 15:05:00,19.5,19.5,19.49,19.5,74800.0,16.2754,16.2754,16.267,16.2754,74800.0
2012-12-19 15:10:00,19.5,19.5,19.48,19.49,157600.0,16.2754,16.2754,16.2587,16.267,157600.0
2012-12-19 15:15:00,19.49,19.49,19.48,19.49,120000.0,16.267,16.267,16.2587,16.267,120000.0
2012-12-19 15:20:00,19.49,19.5,19.49,19.5,87200.0,16.267,16.2754,16.267,16.2754,87200.0
2012-12-19 15:25:00,19.5,19.51,19.5,19.5,88400.0,16.2754,16.2837,16.2754,16.2754,88400.0
2012-12-19 15:30:00,19.5,19.5,19.49,19.5,123200.0,16.2754,16.2754,16.267,16.2754,123200.0
2012-12-19 15:35:00,19.5,19.52,19.5,19.51,202000.0,16.2754,16.292,16.2754,16.2837,202000.0
2012-12-19 15:40:00,19.51,19.52,19.5,19.5,151200.0,16.2837,16.292,16.2754,16.2754,151200.0
2012-12-19 15:45:00,19.5,19.51,19.49,19.49,126800.0,16.2754,16.2837,16.267,16.267,126800.0
2012-12-19 15:50:00,19.49,19.5,19.47,19.47,160800.0,16.267,16.2754,16.2503,16.2503,160800.0
2012-12-19 15:55:00,19.47,19.48,19.46,19.47,396800.0,16.2503,16.2587,16.242,16.2503,396800.0
2012-12-20 09:30:00,19.49,19.5,19.46,19.46,110400.0,16.267,16.2754,16.242,16.242,110400.0
2012-12-20 09:35:00,19.46,19.47,19.43,19.43,76400.0,16.242,16.2503,16.2169,16.2169,76400.0
2012-12-20 09:40:00,19.43,19.44,19.42,19.44,51200.0,16.2169,16.2253,16.2086,16.2253,51200.0
2012-12-20 09:45:00,19.44,19.45,19.42,19.45,18800.0,16.2253,16.2336,16.2086,16.2336,18800.0
2012-12-20 09:50:00,19.45,19.47,19.44,19.44,43200.0,16.2336,16.2503,16.2253,16.2253,43200.0
2012-12-20 09:55:00,19.43,19.43,19.43,19.43,16000.0,16.2169,16.2169,16.2169,16.2169,16000.0
2012-12-20 10:00:00,19.43,19.47,19.43,19.47,132400.0,16.2169,16.2503,16.2169,16.2503,132400.0
2012-12-20 10:05:00,19.47,19.5,19.47,19.5,28800.0,16.2503,16.2754,16.2503,16.2754,28800.0
2012-12-20 10:10:00,19.49,19.52,19.49,19.52,24000.0,16.267,16.292,16.267,16.292,24000.0
2012-12-20 10:15:00,19.52,19.53,19.52,19.52,44000.0,16.292,16.3004,16.292,16.292,44000.0
2012-12-20 10:20:00,19.53,19.53,19.5,19.5,48000.0,16.3004,16.3004,16.2754,16.2754,48000.0
2012-12-20 10:25:00,19.5,19.5,19.49,19.49,30000.0,16.2754,16.2754,16.267,16.267,30000.0
2012-12-20 10:30:00,19.49,19.5,19.48,19.5,77200.0,16.267,16.2754,16.2587,16.2754,77200.0
2012-12-20 10:35:00,19.5,19.53,19.5,19.53,33200.0,16.2754,16.3004,16.2754,16.3004,33200.0
2012-12-20 10:40:00,19.52,19.54,19.52,19.53,17600.0,16.292,16.3087,16.292,16.3004,17600.0
2012-12-20 10:45:00,19.52,19.53,19.51,19.52,10800.0,16.292,16.3004,16.2837,16.292,10800.0
2012-12-20 10:50:00,19.52,19.54,19.52,19.54,24400.0,16.292,16.3087,16.292,16.3087,24400.0
2012-12-20 10:55:00,19.53,19.54,19.53,19.54,24400.0,16.3004,16.3087,16.3004,16.3087,24400.0
2012-12-20 11:00:00,19.54,19.54,19.53,19.54,16400.0,16.3087,16.3087,16.3004,16.3087,16400.0
2012-12-20 11:05:00,19.54,19.55,19.54,19.55,51600.0,16.3087,16.3171,16.3087,16.3171,51600.0
2012-12-20 11:10:00,19.55,19.55,19.53,19.53,110400.0,16.3171,16.3171,16.3004,16.3004,110400.0
2012-12-20 11:15:00,19.53,19.54,19.52,19.54,14000.0,16.3004,16.3087,16.292,16.3087,14000.0
2012-12-20 11:20:00,19.53,19.54,19.53,19.53,54000.0,16.3004,16.3087,16.3004,16.3004,54000.0
2012-12-20 11:25:00,19.53,19.53,19.5,19.5,46800.0,16.3004,16.3004,16.2754,16.2754,46800.0
2012-12-20 11:30:00,19.5,19.53,19.5,19.53,21200.0,16.2754,16.3004,16.2754,16.3004,21200.0
2012-12-20 11:35:00,19.52,19.54,19.52,19.54,22800.0,16.292,16.3087,16.292,16.3087,22800.0
2012-12-20 11:40:00,19.54,19.54,19.53,19.53,6800.0,16.3087,16.3087,16.3004,16.3004,6800.0
2012-12-20 11:45:00,19.53,19.55,19.53,19.54,27200.0,16.3004,16.3171,16.3004,16.3087,27200.0
2012-12-20 11:50:00,19.55,19.55,19.52,19.53,29200.0,16.3171,16.3171,16.292,16.3004,29200.0
2012-12-20 11:55:00,19.52,19.53,19.52,19.53,27200.0,16.292,16.3004,16.292,16.3004,27200.0
2012-12-20 12:00:00,19.53,19.54,19.53,19.54,34400.0,16.3004,16.3087,16.3004,16.3087,34400.0
2012-12-20 12:05:00,19.54,19.54,19.54,19.54,33600.0,16.3087,16.3087,16.3087,16.3087,33600.0
2012-12-20 12:10:00,19.55,19.55,19.55,19.55,20000.0,16.3171,16.3171,16.3171,16.3171,20000.0
2012-12-20 12:15:00,19.55,19.55,19.55,19.55,18800.0,16.3171,16.3171,16.3171,16.3171,18800.0
2012-12-20 12:20:00,19.54,19.54,19.53,19.53,50000.0,16.3087,16.3087,16.3004,16.3004,50000.0
2012-12-20 12:25:00,19.54,19.54,19.53,19.54,27600.0,16.3087,16.3087,16.3004,16.3087,27600.0
2012-12-20 12:30:00,19.54,19.55,19.54,19.55,25200.0,16.3087,16.3171,16.3087,16.3171,25200.0
2012-12-20 12:35:00,19.55,19.56,19.55,19.55,15200.0,16.3171,16.3254,16.3171,16.3171,15200.0
2012-12-20 12:40:00,19.55,19.56,19.55,19.56,32800.0,16.3171,16.3254,16.3171,16.3254,32800.0
2012-12-20 12:45:00,19.56,19.56,19.55,19.55,31600.0,16.3254,16.3254,16.3171,16.3171,31600.0
2012-12-20 12:50:00,19.55,19.56,19.54,19.55,39200.0,16.3171,16.3254,16.3087,16.3171,39200.0
2012-12-20 12:55:00,19.55,19.55,19.55,19.55,28800.0,16.3171,16.3171,16.3171,16.3171,28800.0
2012-12-20 13:00:00,19.55,19.55,19.53,19.53,64000.0,16.3171,16.3171,16.3004,16.3004,64000.0
2012-12-20 13:05:00,19.53,19.55,19.53,19.55,34800.0,16.3004,16.3171,16.3004,16.3171,34800.0
2012-12-20 13:10:00,19.55,19.55,19.53,19.53,20800.0,16.3171,16.3171,16.3004,16.3004,20800.0
2012-12-20 13:15:00,19.53,19.54,19.53,19.54,36800.0,16.3004,16.3087,16.3004,16.3087,36800.0
2012-12-20 13:20:00,19.54,19.54,19.52,19.53,20400.0,16.3087,16.3087,16.292,16.3004,20400.0
2012-12-20 13:25:00,19.53,19.56,19.53,19.56,53600.0,16.3004,16.3254,16.3004,16.3254,53600.0
2012-12-20 13:30:00,19.56,19.56,19.56,19.56,37600.0,16.3254,16.3254,16.3254,16.3254,37600.0
2012-12-20 13:35:00,19.56,19.58,19.56,19.58,24000.0,16.3254,16.3421,16.3254,16.3421,24000.0
2012-12-20 13:40:00,19.58,19.58,19.57,19.57,23200.0,16.3421,16.3421,16.3338,16.3338,23200.0
2012-12-20 13:45:00,19.57,19.59,19.57,19.58,36800.0,16.3338,16.3505,16.3338,16.3421,36800.0
2012-12-20 13:50:00,19.58,19.59,19.58,19.58,54000.0,16.3421,16.3505,16.3421,16.3421,54000.0
2012-12-20 13:55:00,19.57,19.58,19.57,19.58,28800.0,16.3338,16.3421,16.3338,16.3421,28800.0
2012-12-20 14:00:00,19.58,19.58,19.57,19.57,46000.0,16.3421,16.3421,16.3338,16.3338,46000.0
2012-12-20 14:05:00,19.57,19.57,19.56,19.57,97600.0,16.3338,16.3338,16.3254,16.3338,97600.0
2012-12-20 14:10:00,19.57,19.57,19.57,19.57,34800.0,16.3338,16.3338,16.3338,16.3338,34800.0
2012-12-20 14:15:00,19.57,19.6,19.57,19.59,35600.0,16.3338,16.3588,16.3338,16.3505,35600.0
2012-12-20 14:20:00,19.58,19.59,19.58,19.58,34000.0,16.3421,16.3505,16.3421,16.3421,34000.0
2012-12-20 14:25:00,19.58,19.58,19.57,19.58,3008000.0,16.3421,16.3421,16.3338,16.3421,3008000.0
2012-12-20 14:30:00,19.58,19.59,19.58,19.59,349200.0,16.3421,16.3505,16.3421,16.3505,349200.0
2012-12-20 14:35:00,19.59,19.59,19.58,19.58,521200.0,16.3505,16.3505,16.3421,16.3421,521200.0
2012-12-20 14:40:00,19.58,19.59,19.58,19.58,169600.0,16.3421,16.3505,16.3421,16.3421,169600.0
2012-12-20 14:45:00,19.58,19.59,19.58,19.59,209600.0,16.3421,16.3505,16.3421,16.3505,209600.0
2012-12-20 14:50:00,19.59,19.6,19.58,19.59,73200.0,16.3505,16.3588,16.3421,16.3505,73200.0
2012-12-20 14:55:00,19.59,19.59,19.58,19.58,106400.0,16.3505,16.3505,16.3421,16.3421,106400.0
2012-12-20 15:00:00,19.58,19.58,19.57,19.57,67600.0,16.3421,16.3421,16.3338,16.3338,67600.0
2012-12-20 15:05:00,19.57,19.58,19.57,19.58,163600.0,16.3338,16.3421,16.3338,16.3421,163600.0
2012-12-20 15:10:00,19.57,19.59,19.57,19.59,722000.0,16.3338,16.3505,16.3338,16.3505,722000.0
2012-12-20 15:15:00,19.59,19.59,19.57,19.57,355600.0,16.3505,16.3505,16.3338,16.3338,355600.0
2012-12-20 15:20:00,19.57,19.57,19.56,19.57,64000.0,16.3338,16.3338,16.3254,16.3338,64000.0
2012-12-20 15:25:00,19.57,19.57,19.56,19.56,116000.0,16.3338,16.3338,16.3254,16.3254,116000.0
2012-12-20 15:30:00,19.57,19.57,19.56,19.56,117200.0,16.3338,16.3338,16.3254,16.3254,117200.0
2012-12-20 15:35:00,19.56,19.56,19.55,19.56,68800.0,16.3254,16.3254,16.3171,16.3254,68800.0
2012-12-20 15:40:00,19.57,19.57,19.55,19.56,95600.0,16.3338,16.3338,16.3171,16.3254,95600.0
2012-12-20 15:45:00,19.56,19.56,19.55,19.55,409600.0,16.3254,16.3254,16.3171,16.3171,409600.0
2012-12-20 15:50:00,19.55,19.55,19.53,19.53,321600.0,16.3171,16.3171,16.3004,16.3004,321600.0
2012-12-20 15:55:00,19.53,19.58,19.53,19.57,745600.0,16.3004,16.3421,16.3004,16.3338,745600.0
2012-12-21 09:30:00,19.29,19.32,19.25,19.3,102800.0,16.1001,16.1251,16.0667,16.1084,102800.0
2012-12-21 09:35:00,19.32,19.34,19.29,19.34,124400.0,16.1251,16.1418,16.1001,16.1418,124400.0
2012-12-21 09:40:00,19.34,19.38,19.34,19.36,74000.0,16.1418,16.1752,16.1418,16.1585,74000.0
2012-12-21 09:45:00,19.36,19.36,19.35,19.35,40000.0,16.1585,16.1585,16.1502,16.1502,40000.0
2012-12-21 09:50:00,19.36,19.41,19.35,19.39,32000.0,16.1585,16.2002,16.1502,16.1835,32000.0
2012-12-21 09:55:00,19.38,19.39,19.38,19.39,37600.0,16.1752,16.1835,16.1752,16.1835,37600.0
2012-12-21 10:00:00,19.38,19.38,19.36,19.36,70000.0,16.1752,16.1752,16.1585,16.1585,70000.0
2012-12-21 10:05:00,19.36,19.37,19.35,19.37,61600.0,16.1585,16.1669,16.1502,16.1669,61600.0
2012-12-21 10:10:00,19.36,19.41,19.36,19.41,38800.0,16.1585,16.2002,16.1585,16.2002,38800.0
2012-12-21 10:15:00,19.41,19.46,19.41,19.46,89600.0,16.2002,16.242,16.2002,16.242,89600.0
2012-12-21 10:20:00,19.47,19.48,19.45,19.45,15200.0,16.2503,16.2587,16.2336,16.2336,15200.0
2012-12-21 10:25:00,19.46,19.46,19.45,19.46,31600.0,16.242,16.242,16.2336,16.242,31600.0
2012-12-21 10:30:00,19.47,19.49,19.46,19.46,51200.0,16.2503,16.267,16.242,16.242,51200.0
2012-12-21 10:35:00,19.46,19.48,19.46,19.46,24000.0,16.242,16.2587,16.242,16.242,24000.0
2012-12-21 10:40:00,19.46,19.46,19.44,19.45,24800.0,16.242,16.242,16.2253,16.2336,24800.0
2012-12-21 10:45:00,19.44,19.47,19.44,19.47,13600.0,16.2253,16.2503,16.2253,16.2503,13600.0
2012-12-21 10:50:00,19.47,19.47,19.45,19.45,8800.0,16.2503,16.2503,16.2336,16.2336,8800.0
2012-12-21 10:55:00,19.45,19.47,19.45,19.45,17200.0,16.2336,16.2503,16.2336,16.2336,17200.0
2012-12-21 11:00:00,19.45,19.46,19.45,19.46,19200.0,16.2336,16.242,16.2336,16.242,19200.0
2012-12-21 11:05:00,19.45,19.45,19.41,19.42,102800.0,16.2336,16.2336,16.2002,16.2086,102800.0
2012-12-21 11:10:00,19.41,19.43,19.41,19.43,57600.0,16.2002,16.2169,16.2002,16.2169,57600.0
2012-12-21 11:15:00,19.43,19.43,19.41,19.41,30400.0,16.2169,16.2169,16.2002,16.2002,30400.0
2012-12-21 11:20:00,19.41,19.43,19.41,19.42,90000.0,16.2002,16.2169,16.2002,16.2086,90000.0
2012-12-21 11:25:00,19.42,19.43,19.42,19.42,22800.0,16.2086,16.2169,16.2086,16.2086,22800.0
2012-12-21 11:30:00,19.42,19.42,19.41,19.41,47600.0,16.2086,16.2086,16.2002,16.2002,47600.0
2012-12-21 11:35:00,19.41,19.41,19.38,19.39,73200.0,16.2002,16.2002,16.1752,16.1835,73200.0
2012-12-21 11:40:00,19.39,19.39,19.36,19.36,76400.0,16.1835,16.1835,16.1585,16.1585,76400.0
2012-12-21 11:45:00,19.36,19.37,19.36,19.37,47600.0,16.1585,16.1669,16.1585,16.1669,47600.0
2012-12-21 11:50:00,19.37,19.38,19.36,19.38,20000.0,16.1669,16.1752,16.1585,16.1752,20000.0
2012-12-21 11:55:00,19.36,19.38,19.36,19.38,24800.0,16.1585,16.1752,16.1585,16.1752,24800.0
2012-12-21 12:00:00,19.39,19.4,19.38,19.38,50000.0,16.1835,16.1919,16.1752,16.1752,50000.0
2012-12-21 12:05:00,19.37,19.38,19.37,19.38,11200.0,16.1669,16.1752,16.1669,16.1752,11200.0
2012-12-21 12:10:00,19.38,19.38,19.37,19.37,7600.0,16.1752,16.1752,16.1669,16.1669,7600.0
2012-12-21 12:15:00,19.37,19.38,19.36,19.38,30000.0,16.1669,16.1752,16.1585,16.1752,30000.0
2012-12-21 12:20:00,19.38,19.38,19.37,19.37,16000.0,16.1752,16.1752,16.1669,16.1669,16000.0
2012-12-21 12:25:00,19.38,19.38,19.36,19.37,21600.0,16.1752,16.1752,16.1585,16.1669,21600.0
2012-12-21 12:30:00,19.37,19.39,19.37,19.39,10400.0,16.1669,16.1835,16.1669,16.1835,10400.0
2012-12-21 12:35:00,19.39,19.41,19.38,19.38,72000.0,16.1835,16.2002,16.1752,16.1752,72000.0
2012-12-21 12:40:00,19.38,19.39,19.37,19.38,20800.0,16.1752,16.1835,16.1669,16.1752,20800.0
2012-12-21 12:45:00,19.38,19.4,19.38,19.4,42400.0,16.1752,16.1919,16.1752,16.1919,42400.0
2012-12-21 12:50:00,19.4,19.42,19.4,19.4,59600.0,16.1919,16.2086,16.1919,16.1919,59600.0
2012-12-21 12:55:00,19.4,19.42,19.4,19.42,24800.0,16.1919,16.2086,16.1919,16.2086,24800.0
2012-12-21 13:00:00,19.42,19.43,19.42,19.42,89200.0,16.2086,16.2169,16.2086,16.2086,89200.0
2012-12-21 13:05:00,19.42,19.43,19.41,19.41,186400.0,16.2086,16.2169,16.2002,16.2002,186400.0
2012-12-21 13:10:00,19.41,19.41,19.4,19.4,118000.0,16.2002,16.2002,16.1919,16.1919,118000.0
2012-12-21 13:15:00,19.4,19.41,19.39,19.41,97600.0,16.1919,16.2002,16.1835,16.2002,97600.0
2012-12-21 13:20:00,19.41,19.42,19.41,19.41,52000.0,16.2002,16.2086,16.2002,16.2002,52000.0
2012-12-21 13:25:00,19.41,19.43,19.41,19.42,36800.0,16.2002,16.2169,16.2002,16.2086,36800.0
2012-12-21 13:30:00,19.43,19.43,19.4,19.4,22400.0,16.2169,16.2169,16.1919,16.1919,22400.0
2012-12-21 13:35:00,19.4,19.43,19.4,19.42,28800.0,16.1919,16.2169,16.1919,16.2086,28800.0
2012-12-21 13:40:00,19.42,19.45,19.42,19.44,36400.0,16.2086,16.2336,16.2086,16.2253,36400.0
2012-12-21 13:45:00,19.44,19.44,19.43,19.43,17600.0,16.2253,16.2253,16.2169,16.2169,17600.0
2012-12-21 13:50:00,19.43,19.43,19.43,19.43,26000.0,16.2169,16.2169,16.2169,16.2169,26000.0
2012-12-21 13:55:00,19.43,19.43,19.42,19.43,50000.0,16.2169,16.2169,16.2086,16.2169,50000.0
2012-12-21 14:00:00,19.43,19.46,19.43,19.45,28400.0,16.2169,16.242,16.2169,16.2336,28400.0
2012-12-21 14:05:00,19.45,19.45,19.43,19.44,33600.0,16.2336,16.2336,16.2169,16.2253,33600.0
2012-12-21 14:10:00,19.44,19.44,19.43,19.44,38400.0,16.2253,16.2253,16.2169,16.2253,38400.0
2012-12-21 14:15:00,19.43,19.44,19.43,19.43,36800.0,16.2169,16.2253,16.2169,16.2169,36800.0
2012-12-21 14:20:00,19.43,19.43,19.42,19.42,35600.0,16.2169,16.2169,16.2086,16.2086,35600.0
2012-12-21 14:25:00,19.42,19.43,19.42,19.42,82400.0,16.2086,16.2169,16.2086,16.2086,82400.0
2012-12-21 14:30:00,19.42,19.42,19.41,19.41,46800.0,16.2086,16.2086,16.2002,16.2002,46800.0
2012-12-21 14:35:00,19.41,19.41,19.4,19.4,66400.0,16.2002,16.2002,16.1919,16.1919,66400.0
2012-12-21 14:40:00,19.4,19.4,19.39,19.4,30400.0,16.1919,16.1919,16.1835,16.1919,30400.0
2012-12-21 14:45:00,19.4,19.42,19.4,19.42,21200.0,16.1919,16.2086,16.1919,16.2086,21200.0
2012-12-21 14:50:00,19.42,19.43,19.42,19.43,51200.0,16.2086,16.2169,16.2086,16.2169,51200.0
2012-12-21 14:55:00,19.43,19.43,19.43,19.43,43600.0,16.2169,16.2169,16.2169,16.2169,43600.0
2012-12-21 15:00:00,19.43,19.44,19.43,19.44,34400.0,16.2169,16.2253,16.2169,16.2253,34400.0
2012-12-21 15:05:00,19.44,19.44,19.43,19.43,24000.0,16.2253,16.2253,16.2169,16.2169,24000.0
2012-12-21 15:10:00,19.43,19.44,19.42,19.44,74000.0,16.2169,16.2253,16.2086,16.2253,74000.0
2012-12-21 15:15:00,19.44,19.45,19.43,19.45,25200.0,16.2253,16.2336,16.2169,16.2336,25200.0
2012-12-21 15:20:00,19.44,19.45,19.44,19.44,44400.0,16.2253,16.2336,16.2253,16.2253,44400.0
2012-12-21 15:25:00,19.44,19.45,19.44,19.45,38000.0,16.2253,16.2336,16.2253,16.2336,38000.0
2012-12-21 15:30:00,19.45,19.49,19.45,19.48,68400.0,16.2336,16.267,16.2336,16.2587,68400.0
2012-12-21 15:35:00,19.48,19.5,19.48,19.49,101600.0,16.2587,16.2754,16.2587,16.267,101600.0
2012-12-21 15:40:00,19.49,19.49,19.47,19.49,82400.0,16.267,16.267,16.2503,16.267,82400.0
2012-12-21 15:45:00,19.49,19.49,19.46,19.48,65600.0,16.267,16.267,16.242,16.2587,65600.0
2012-12-21 15:50:00,19.48,19.49,19.47,19.47,71600.0,16.2587,16.267,16.2503,16.2503,71600.0
2012-12-21 15:55:00,19.47,19.51,19.47,19.51,269600.0,16.2503,16.2837,16.2503,16.2837,269600.0
2012-12-24 09:30:00,19.5,19.53,19.42,19.46,170800.0,16.2754,16.3004,16.2086,16.242,170800.0
2012-12-24 09:35:00,19.47,19.48,19.44,19.44,307200.0,16.2503,16.2587,16.2253,16.2253,307200.0
2012-12-24 09:40:00,19.44,19.46,19.43,19.46,22400.0,16.2253,16.242,16.2169,16.242,22400.0
2012-12-24 09:45:00,19.46,19.46,19.39,19.39,31600.0,16.242,16.242,16.1835,16.1835,31600.0
2012-12-24 09:50:00,19.39,19.42,19.39,19.42,18000.0,16.1835,16.2086,16.1835,16.2086,18000.0
2012-12-24 09:55:00,19.41,19.41,19.39,19.4,9600.0,16.2002,16.2002,16.1835,16.1919,9600.0
2012-12-24 10:00:00,19.4,19.43,19.4,19.43,75600.0,16.1919,16.2169,16.1919,16.2169,75600.0
2012-12-24 10:05:00,19.43,19.44,19.43,19.43,44400.0,16.2169,16.2253,16.2169,16.2169,44400.0
2012-12-24 10:10:00,19.43,19.44,19.41,19.42,216400.0,16.2169,16.2253,16.2002,16.2086,216400.0
2012-12-24 10:15:00,19.42,19.43,19.41,19.43,35200.0,16.2086,16.2169,16.2002,16.2169,35200.0
2012-12-24 10:20:00,19.43,19.44,19.43,19.43,40800.0,16.2169,16.2253,16.2169,16.2169,40800.0
2012-12-24 10:25:00,19.43,19.44,19.43,19.44,318000.0,16.2169,16.2253,16.2169,16.2253,318000.0
2012-12-24 10:30:00,19.45,19.48,19.45,19.48,41600.0,16.2336,16.2587,16.2336,16.2587,41600.0
2012-12-24 10:35:00,19.48,19.48,19.47,19.48,23200.0,16.2587,16.2587,16.2503,16.2587,23200.0
2012-12-24 10:40:00,19.48,19.48,19.46,19.46,75200.0,16.2587,16.2587,16.242,16.242,75200.0
2012-12-24 10:45:00,19.46,19.47,19.45,19.45,41600.0,16.242,16.2503,16.2336,16.2336,41600.0
2012-12-24 10:50:00,19.45,19.47,19.45,19.46,186400.0,16.2336,16.2503,16.2336,16.242,186400.0
2012-12-24 10:55:00,19.46,19.46,19.44,19.46,190400.0,16.242,16.242,16.2253,16.242,190400.0
2012-12-24 11:00:00,19.46,19.47,19.45,19.46,39600.0,16.242,16.2503,16.2336,16.242,39600.0
2012-12-24 11:05:00,19.46,19.46,19.45,19.45,20800.0,16.242,16.242,16.2336,16.2336,20800.0
2012-12-24 11:10:00,19.44,19.45,19.44,19.45,49600.0,16.2253,16.2336,16.2253,16.2336,49600.0
2012-12-24 11:15:00,19.44,19.45,19.43,19.43,27600.0,16.2253,16.2336,16.2169,16.2169,27600.0
2012-12-24 11:20:00,19.44,19.45,19.44,19.44,64400.0,16.2253,16.2336,16.2253,16.2253,64400.0
2012-12-24 11:25:00,19.44,19.45,19.44,19.44,40800.0,16.2253,16.2336,16.2253,16.2253,40800.0
2012-12-24 11:30:00,19.44,19.45,19.44,19.45,29200.0,16.2253,16.2336,16.2253,16.2336,29200.0
2012-12-24 11:35:00,19.45,19.45,19.43,19.44,32400.0,16.2336,16.2336,16.2169,16.2253,32400.0
2012-12-24 11:40:00,19.44,19.44,19.43,19.43,77600.0,16.2253,16.2253,16.2169,16.2169,77600.0
2012-12-24 11:45:00,19.44,19.44,19.43,19.43,43600.0,16.2253,16.2253,16.2169,16.2169,43600.0
2012-12-24 11:50:00,19.43,19.43,19.43,19.43,22800.0,16.2169,16.2169,16.2169,16.2169,22800.0
2012-12-24 11:55:00,19.43,19.43,19.43,19.43,30000.0,16.2169,16.2169,16.2169,16.2169,30000.0
2012-12-24 12:00:00,19.43,19.43,19.43,19.43,16800.0,16.2169,16.2169,16.2169,16.2169,16800.0
2012-12-24 12:05:00,19.43,19.43,19.42,19.42,30800.0,16.2169,16.2169,16.2086,16.2086,30800.0
2012-12-24 12:10:00,19.42,19.42,19.41,19.41,32800.0,16.2086,16.2086,16.2002,16.2002,32800.0
2012-12-24 12:15:00,19.41,19.41,19.41,19.41,44400.0,16.2002,16.2002,16.2002,16.2002,44400.0
2012-12-24 12:20:00,19.41,19.41,19.4,19.41,58800.0,16.2002,16.2002,16.1919,16.2002,58800.0
2012-12-24 12:25:00,19.41,19.42,19.41,19.41,34000.0,16.2002,16.2086,16.2002,16.2002,34000.0
2012-12-24 12:30:00,19.41,19.42,19.41,19.42,32400.0,16.2002,16.2086,16.2002,16.2086,32400.0
2012-12-24 12:35:00,19.42,19.43,19.42,19.42,22000.0,16.2086,16.2169,16.2086,16.2086,22000.0
2012-12-24 12:40:00,19.42,19.42,19.42,19.42,17200.0,16.2086,16.2086,16.2086,16.2086,17200.0
2012-12-24 12:45:00,19.42,19.42,19.41,19.42,30400.0,16.2086,16.2086,16.2002,16.2086,30400.0
2012-12-24 12:50:00,19.42,19.42,19.42,19.42,133200.0,16.2086,16.2086,16.2086,16.2086,133200.0
2012-12-24 12:55:00,19.42,19.44,19.42,19.43,335600.0,16.2086,16.2253,16.2086,16.2169,335600.0
2012-12-26 09:30:00,19.48,19.49,19.45,19.45,244400.0,16.2587,16.267,16.2336,16.2336,244400.0
2012-12-26 09:35:00,19.44,19.46,19.43,19.45,42000.0,16.2253,16.242,16.2169,16.2336,42000.0
2012-12-26 09:40:00,19.45,19.46,19.42,19.42,38000.0,16.2336,16.242,16.2086,16.2086,38000.0
2012-12-26 09:45:00,19.42,19.43,19.42,19.43,12400.0,16.2086,16.2169,16.2086,16.2169,12400.0
2012-12-26 09:50:00,19.42,19.43,19.42,19.42,11200.0,16.2086,16.2169,16.2086,16.2086,11200.0
2012-12-26 09:55:00,19.42,19.45,19.42,19.45,35200.0,16.2086,16.2336,16.2086,16.2336,35200.0
2012-12-26 10:00:00,19.45,19.47,19.44,19.44,32800.0,16.2336,16.2503,16.2253,16.2253,32800.0
2012-12-26 10:05:00,19.45,19.47,19.44,19.45,46000.0,16.2336,16.2503,16.2253,16.2336,46000.0
2012-12-26 10:10:00,19.45,19.46,19.43,19.43,10800.0,16.2336,16.242,16.2169,16.2169,10800.0
2012-12-26 10:15:00,19.43,19.44,19.42,19.42,26800.0,16.2169,16.2253,16.2086,16.2086,26800.0
2012-12-26 10:20:00,19.42,19.43,19.41,19.42,31200.0,16.2086,16.2169,16.2002,16.2086,31200.0
2012-12-26 10:25:00,19.42,19.43,19.42,19.43,33200.0,16.2086,16.2169,16.2086,16.2169,33200.0
2012-12-26 10:30:00,19.43,19.43,19.42,19.43,36400.0,16.2169,16.2169,16.2086,16.2169,36400.0
2012-12-26 10:35:00,19.43,19.43,19.4,19.4,190400.0,16.2169,16.2169,16.1919,16.1919,190400.0
2012-12-26 10:40:00,19.39,19.41,19.39,19.4,54000.0,16.1835,16.2002,16.1835,16.1919,54000.0
2012-12-26 10:45:00,19.39,19.4,19.38,19.38,41200.0,16.1835,16.1919,16.1752,16.1752,41200.0
2012-12-26 10:50:00,19.38,19.38,19.37,19.37,50800.0,16.1752,16.1752,16.1669,16.1669,50800.0
2012-12-26 10:55:00,19.37,19.38,19.35,19.35,324000.0,16.1669,16.1752,16.1502,16.1502,324000.0
2012-12-26 11:00:00,19.34,19.35,19.32,19.34,49600.0,16.1418,16.1502,16.1251,16.1418,49600.0
2012-12-26 11:05:00,19.34,19.34,19.3,19.3,44000.0,16.1418,16.1418,16.1084,16.1084,44000.0
2012-12-26 11:10:00,19.29,19.34,19.28,19.33,156400.0,16.1001,16.1418,16.0917,16.1335,156400.0
2012-12-26 11:15:00,19.33,19.34,19.32,19.32,53600.0,16.1335,16.1418,16.1251,16.1251,53600.0
2012-12-26 11:20:00,19.32,19.32,19.31,19.32,44400.0,16.1251,16.1251,16.1168,16.1251,44400.0
2012-12-26 11:25:00,19.32,19.33,19.29,19.29,45600.0,16.1251,16.1335,16.1001,16.1001,45600.0
2012-12-26 11:30:00,19.29,19.33,19.28,19.32,39200.0,16.1001,16.1335,16.0917,16.1251,39200.0
2012-12-26 11:35:00,19.33,19.33,19.3,19.3,16000.0,16.1335,16.1335,16.1084,16.1084,16000.0
2012-12-26 11:40:00,19.31,19.33,19.3,19.31,27600.0,16.1168,16.1335,16.1084,16.1168,27600.0
2012-12-26 11:45:00,19.31,19.32,19.31,19.31,82000.0,16.1168,16.1251,16.1168,16.1168,82000.0
2012-12-26 11:50:00,19.32,19.35,19.31,19.35,52000.0,16.1251,16.1502,16.1168,16.1502,52000.0
2012-12-26 11:55:00,19.35,19.35,19.34,19.34,33600.0,16.1502,16.1502,16.1418,16.1418,33600.0
2012-12-26 12:00:00,19.34,19.35,19.33,19.34,42800.0,16.1418,16.1502,16.1335,16.1418,42800.0
2012-12-26 12:05:00,19.34,19.34,19.33,19.34,19600.0,16.1418,16.1418,16.1335,16.1418,19600.0
2012-12-26 12:10:00,19.33,19.35,19.33,19.33,39200.0,16.1335,16.1502,16.1335,16.1335,39200.0
2012-12-26 12:15:00,19.33,19.33,19.32,19.33,470000.0,16.1335,16.1335,16.1251,16.1335,470000.0
2012-12-26 12:20:00,19.33,19.33,19.31,19.32,109200.0,16.1335,16.1335,16.1168,16.1251,109200.0
2012-12-26 12:25:00,19.32,19.32,19.31,19.31,50400.0,16.1251,16.1251,16.1168,16.1168,50400.0
2012-12-26 12:30:00,19.3,19.31,19.3,19.31,46400.0,16.1084,16.1168,16.1084,16.1168,46400.0
2012-12-26 12:35:00,19.31,19.31,19.3,19.3,18400.0,16.1168,16.1168,16.1084,16.1084,18400.0
2012-12-26 12:40:00,19.3,19.32,19.3,19.32,30400.0,16.1084,16.1251,16.1084,16.1251,30400.0
2012-12-26 12:45:00,19.32,19.32,19.31,19.31,10400.0,16.1251,16.1251,16.1168,16.1168,10400.0
2012-12-26 12:50:00,19.31,19.33,19.31,19.32,23600.0,16.1168,16.1335,16.1168,16.1251,23600.0
2012-12-26 12:55:00,19.32,19.34,19.32,19.33,29200.0,16.1251,16.1418,16.1251,16.1335,29200.0
2012-12-26 13:00:00,19.33,19.33,19.3,19.31,42000.0,16.1335,16.1335,16.1084,16.1168,42000.0
2012-12-26 13:05:00,19.31,19.31,19.3,19.3,33200.0,16.1168,16.1168,16.1084,16.1084,33200.0
2012-12-26 13:10:00,19.3,19.31,19.3,19.3,29200.0,16.1084,16.1168,16.1084,16.1084,29200.0
2012-12-26 13:15:00,19.3,19.32,19.3,19.32,24000.0,16.1084,16.1251,16.1084,16.1251,24000.0
2012-12-26 13:20:00,19.32,19.32,19.31,19.31,7200.0,16.1251,16.1251,16.1168,16.1168,7200.0
2012-12-26 13:25:00,19.31,19.32,19.31,19.32,22400.0,16.1168,16.1251,16.1168,16.1251,22400.0
2012-12-26 13:30:00,19.32,19.33,19.32,19.33,93600.0,16.1251,16.1335,16.1251,16.1335,93600.0
2012-12-26 13:35:00,19.33,19.33,19.33,19.33,22000.0,16.1335,16.1335,16.1335,16.1335,22000.0
2012-12-26 13:40:00,19.33,19.34,19.32,19.32,47600.0,16.1335,16.1418,16.1251,16.1251,47600.0
2012-12-26 13:45:00,19.32,19.33,19.32,19.32,12400.0,16.1251,16.1335,16.1251,16.1251,12400.0
2012-12-26 13:50:00,19.31,19.33,19.31,19.32,23200.0,16.1168,16.1335,16.1168,16.1251,23200.0
2012-12-26 13:55:00,19.32,19.32,19.32,19.32,18000.0,16.1251,16.1251,16.1251,16.1251,18000.0
2012-12-26 14:00:00,19.32,19.35,19.32,19.35,52400.0,16.1251,16.1502,16.1251,16.1502,52400.0
2012-12-26 14:05:00,19.34,19.34,19.34,19.34,25600.0,16.1418,16.1418,16.1418,16.1418,25600.0
2012-12-26 14:10:00,19.34,19.35,19.34,19.34,14800.0,16.1418,16.1502,16.1418,16.1418,14800.0
2012-12-26 14:15:00,19.34,19.36,19.34,19.36,17200.0,16.1418,16.1585,16.1418,16.1585,17200.0
2012-12-26 14:20:00,19.36,19.36,19.35,19.35,28800.0,16.1585,16.1585,16.1502,16.1502,28800.0
2012-12-26 14:25:00,19.35,19.35,19.34,19.34,38800.0,16.1502,16.1502,16.1418,16.1418,38800.0
2012-12-26 14:30:00,19.35,19.35,19.34,19.35,16000.0,16.1502,16.1502,16.1418,16.1502,16000.0
2012-12-26 14:35:00,19.35,19.36,19.34,19.36,21600.0,16.1502,16.1585,16.1418,16.1585,21600.0
2012-12-26 14:40:00,19.36,19.36,19.34,19.34,19600.0,16.1585,16.1585,16.1418,16.1418,19600.0
2012-12-26 14:45:00,19.34,19.35,19.34,19.35,16400.0,16.1418,16.1502,16.1418,16.1502,16400.0
2012-12-26 14:50:00,19.34,19.37,19.34,19.36,44000.0,16.1418,16.1669,16.1418,16.1585,44000.0
2012-12-26 14:55:00,19.37,19.39,19.37,19.38,23600.0,16.1669,16.1835,16.1669,16.1752,23600.0
2012-12-26 15:00:00,19.38,19.38,19.36,19.36,23600.0,16.1752,16.1752,16.1585,16.1585,23600.0
2012-12-26 15:05:00,19.36,19.36,19.36,19.36,17200.0,16.1585,16.1585,16.1585,16.1585,17200.0
2012-12-26 15:10:00,19.36,19.37,19.36,19.36,43200.0,16.1585,16.1669,16.1585,16.1585,43200.0
2012-12-26 15:15:00,19.36,19.36,19.35,19.35,25200.0,16.1585,16.1585,16.1502,16.1502,25200.0
2012-12-26 15:20:00,19.34,19.35,19.34,19.34,20400.0,16.1418,16.1502,16.1418,16.1418,20400.0
2012-12-26 15:25:00,19.33,19.35,19.33,19.34,41200.0,16.1335,16.1502,16.1335,16.1418,41200.0
2012-12-26 15:30:00,19.34,19.34,19.32,19.32,30800.0,16.1418,16.1418,16.1251,16.1251,30800.0
2012-12-26 15:35:00,19.32,19.33,19.31,19.31,46000.0,16.1251,16.1335,16.1168,16.1168,46000.0
2012-12-26 15:40:00,19.31,19.31,19.29,19.29,62400.0,16.1168,16.1168,16.1001,16.1001,62400.0
2012-12-26 15:45:00,19.29,19.3,19.29,19.3,42400.0,16.1001,16.1084,16.1001,16.1084,42400.0
2012-12-26 15:50:00,19.3,19.3,19.28,19.28,50800.0,16.1084,16.1084,16.0917,16.0917,50800.0
2012-12-26 15:55:00,19.28,19.3,19.28,19.29,140400.0,16.0917,16.1084,16.0917,16.1001,140400.0
2012-12-27 09:30:00,19.31,19.32,19.26,19.29,82000.0,16.1168,16.1251,16.075,16.1001,82000.0
2012-12-27 09:35:00,19.29,19.32,19.28,19.31,114800.0,16.1001,16.1251,16.0917,16.1168,114800.0
2012-12-27 09:40:00,19.31,19.34,19.31,19.33,72400.0,16.1168,16.1418,16.1168,16.1335,72400.0
2012-12-27 09:45:00,19.32,19.33,19.3,19.32,19600.0,16.1251,16.1335,16.1084,16.1251,19600.0
2012-12-27 09:50:00,19.32,19.32,19.31,19.32,11200.0,16.1251,16.1251,16.1168,16.1251,11200.0
2012-12-27 09:55:00,19.32,19.33,19.31,19.31,20800.0,16.1251,16.1335,16.1168,16.1168,20800.0
2012-12-27 10:00:00,19.3,19.3,19.29,19.29,170400.0,16.1084,16.1084,16.1001,16.1001,170400.0
2012-12-27 10:05:00,19.29,19.3,19.27,19.28,43200.0,16.1001,16.1084,16.0834,16.0917,43200.0
2012-12-27 10:10:00,19.28,19.29,19.27,19.28,13600.0,16.0917,16.1001,16.0834,16.0917,13600.0
2012-12-27 10:15:00,19.28,19.28,19.21,19.21,94000.0,16.0917,16.0917,16.0333,16.0333,94000.0
2012-12-27 10:20:00,19.21,19.22,19.18,19.21,140400.0,16.0333,16.0417,16.0083,16.0333,140400.0
2012-12-27 10:25:00,19.21,19.22,19.18,19.19,41200.0,16.0333,16.0417,16.0083,16.0166,41200.0
2012-12-27 10:30:00,19.2,19.2,19.18,19.19,61600.0,16.025,16.025,16.0083,16.0166,61600.0
2012-12-27 10:35:00,19.21,19.21,19.18,19.2,20800.0,16.0333,16.0333,16.0083,16.025,20800.0
2012-12-27 10:40:00,19.19,19.2,19.19,19.19,15200.0,16.0166,16.025,16.0166,16.0166,15200.0
2012-12-27 10:45:00,19.19,19.22,19.19,19.22,32000.0,16.0166,16.0417,16.0166,16.0417,32000.0
2012-12-27 10:50:00,19.23,19.23,19.21,19.22,19200.0,16.05,16.05,16.0333,16.0417,19200.0
2012-12-27 10:55:00,19.22,19.22,19.21,19.21,18800.0,16.0417,16.0417,16.0333,16.0333,18800.0
2012-12-27 11:00:00,19.21,19.22,19.2,19.2,27200.0,16.0333,16.0417,16.025,16.025,27200.0
2012-12-27 11:05:00,19.2,19.2,19.17,19.19,48000.0,16.025,16.025,15.9999,16.0166,48000.0
2012-12-27 11:10:00,19.19,19.19,19.14,19.15,84400.0,16.0166,16.0166,15.9749,15.9832,84400.0
2012-12-27 11:15:00,19.15,19.16,19.15,19.16,17600.0,15.9832,15.9916,15.9832,15.9916,17600.0
2012-12-27 11:20:00,19.16,19.18,19.16,19.17,12400.0,15.9916,16.0083,15.9916,15.9999,12400.0
2012-12-27 11:25:00,19.16,19.17,19.15,19.16,18800.0,15.9916,15.9999,15.9832,15.9916,18800.0
2012-12-27 11:30:00,19.16,19.16,19.15,19.16,39600.0,15.9916,15.9916,15.9832,15.9916,39600.0
2012-12-27 11:35:00,19.16,19.16,19.15,19.16,26400.0,15.9916,15.9916,15.9832,15.9916,26400.0
2012-12-27 11:40:00,19.16,19.18,19.16,19.17,59600.0,15.9916,16.0083,15.9916,15.9999,59600.0
2012-12-27 11:45:00,19.16,19.17,19.15,19.16,24800.0,15.9916,15.9999,15.9832,15.9916,24800.0
2012-12-27 11:50:00,19.17,19.17,19.15,19.15,16800.0,15.9999,15.9999,15.9832,15.9832,16800.0
2012-12-27 11:55:00,19.14,19.15,19.14,19.15,26800.0,15.9749,15.9832,15.9749,15.9832,26800.0
2012-12-27 12:00:00,19.14,19.15,19.12,19.12,38000.0,15.9749,15.9832,15.9582,15.9582,38000.0
2012-12-27 12:05:00,19.12,19.12,19.1,19.11,58400.0,15.9582,15.9582,15.9415,15.9498,58400.0
2012-12-27 12:10:00,19.11,19.13,19.11,19.13,38000.0,15.9498,15.9665,15.9498,15.9665,38000.0
2012-12-27 12:15:00,19.13,19.13,19.11,19.12,24000.0,15.9665,15.9665,15.9498,15.9582,24000.0
2012-12-27 12:20:00,19.12,19.12,19.1,19.1,31200.0,15.9582,15.9582,15.9415,15.9415,31200.0
2012-12-27 12:25:00,19.09,19.11,19.09,19.1,44400.0,15.9332,15.9498,15.9332,15.9415,44400.0
2012-12-27 12:30:00,19.09,19.09,19.06,19.06,86000.0,15.9332,15.9332,15.9081,15.9081,86000.0
2012-12-27 12:35:00,19.06,19.06,19.04,19.06,74400.0,15.9081,15.9081,15.8914,15.9081,74400.0
2012-12-27 12:40:00,19.05,19.06,19.05,19.05,43600.0,15.8998,15.9081,15.8998,15.8998,43600.0
2012-12-27 12:45:00,19.05,19.06,19.04,19.06,28400.0,15.8998,15.9081,15.8914,15.9081,28400.0
2012-12-27 12:50:00,19.06,19.06,19.04,19.05,45600.0,15.9081,15.9081,15.8914,15.8998,45600.0
2012-12-27 12:55:00,19.04,19.07,19.04,19.07,145600.0,15.8914,15.9165,15.8914,15.9165,145600.0
2012-12-27 13:00:00,19.07,19.09,19.07,19.09,47200.0,15.9165,15.9332,15.9165,15.9332,47200.0
2012-12-27 13:05:00,19.09,19.11,19.08,19.11,28000.0,15.9332,15.9498,15.9248,15.9498,28000.0
2012-12-27 13:10:00,19.11,19.13,19.11,19.13,60000.0,15.9498,15.9665,15.9498,15.9665,60000.0
2012-12-27 13:15:00,19.13,19.16,19.13,19.15,24000.0,15.9665,15.9916,15.9665,15.9832,24000.0
2012-12-27 13:20:00,19.15,19.15,19.1,19.11,62400.0,15.9832,15.9832,15.9415,15.9498,62400.0
2012-12-27 13:25:00,19.11,19.11,19.09,19.1,49200.0,15.9498,15.9498,15.9332,15.9415,49200.0
2012-12-27 13:30:00,19.1,19.11,19.1,19.1,106400.0,15.9415,15.9498,15.9415,15.9415,106400.0
2012-12-27 13:35:00,19.1,19.12,19.1,19.1,42800.0,15.9415,15.9582,15.9415,15.9415,42800.0
2012-12-27 13:40:00,19.11,19.12,19.1,19.11,25600.0,15.9498,15.9582,15.9415,15.9498,25600.0
2012-12-27 13:45:00,19.11,19.11,19.09,19.09,97200.0,15.9498,15.9498,15.9332,15.9332,97200.0
2012-12-27 13:50:00,19.09,19.1,19.08,19.09,37600.0,15.9332,15.9415,15.9248,15.9332,37600.0
2012-12-27 13:55:00,19.1,19.1,19.09,19.09,36400.0,15.9415,15.9415,15.9332,15.9332,36400.0
2012-12-27 14:00:00,19.09,19.1,19.07,19.07,42800.0,15.9332,15.9415,15.9165,15.9165,42800.0
2012-12-27 14:05:00,19.06,19.08,19.06,19.06,24400.0,15.9081,15.9248,15.9081,15.9081,24400.0
2012-12-27 14:10:00,19.07,19.07,19.06,19.07,22800.0,15.9165,15.9165,15.9081,15.9165,22800.0
2012-12-27 14:15:00,19.06,19.11,19.06,19.1,35200.0,15.9081,15.9498,15.9081,15.9415,35200.0
2012-12-27 14:20:00,19.1,19.11,19.1,19.11,21200.0,15.9415,15.9498,15.9415,15.9498,21200.0
2012-12-27 14:25:00,19.1,19.1,19.08,19.08,21200.0,15.9415,15.9415,15.9248,15.9248,21200.0
2012-12-27 14:30:00,19.08,19.09,19.07,19.07,16800.0,15.9248,15.9332,15.9165,15.9165,16800.0
2012-12-27 14:35:00,19.07,19.08,19.07,19.08,106000.0,15.9165,15.9248,15.9165,15.9248,106000.0
2012-12-27 14:40:00,19.08,19.11,19.08,19.11,72800.0,15.9248,15.9498,15.9248,15.9498,72800.0
2012-12-27 14:45:00,19.14,19.19,19.13,19.16,97600.0,15.9749,16.0166,15.9665,15.9916,97600.0
2012-12-27 14:50:00,19.16,19.19,19.15,19.17,68800.0,15.9916,16.0166,15.9832,15.9999,68800.0
2012-12-27 14:55:00,19.17,19.19,19.15,19.18,64800.0,15.9999,16.0166,15.9832,16.0083,64800.0
2012-12-27 15:00:00,19.19,19.21,19.18,19.21,37600.0,16.0166,16.0333,16.0083,16.0333,37600.0
2012-12-27 15:05:00,19.21,19.24,19.21,19.23,46800.0,16.0333,16.0583,16.0333,16.05,46800.0
2012-12-27 15:10:00,19.24,19.24,19.22,19.22,52800.0,16.0583,16.0583,16.0417,16.0417,52800.0
2012-12-27 15:15:00,19.22,19.23,19.21,19.23,173600.0,16.0417,16.05,16.0333,16.05,173600.0
2012-12-27 15:20:00,19.24,19.29,19.23,19.27,70400.0,16.0583,16.1001,16.05,16.0834,70400.0
2012-12-27 15:25:00,19.27,19.27,19.24,19.24,26400.0,16.0834,16.0834,16.0583,16.0583,26400.0
2012-12-27 15:30:00,19.24,19.27,19.24,19.26,52800.0,16.0583,16.0834,16.0583,16.075,52800.0
2012-12-27 15:35:00,19.27,19.28,19.25,19.25,22400.0,16.0834,16.0917,16.0667,16.0667,22400.0
2012-12-27 15:40:00,19.26,19.32,19.26,19.31,114400.0,16.075,16.1251,16.075,16.1168,114400.0
2012-12-27 15:45:00,19.3,19.31,19.27,19.28,31600.0,16.1084,16.1168,16.0834,16.0917,31600.0
2012-12-27 15:50:00,19.28,19.3,19.27,19.29,67600.0,16.0917,16.1084,16.0834,16.1001,67600.0
2012-12-27 15:55:00,19.29,19.32,19.28,19.29,219600.0,16.1001,16.1251,16.0917,16.1001,219600.0
2012-12-28 09:30:00,19.2,19.21,19.18,19.18,62800.0,16.025,16.0333,16.0083,16.0083,62800.0
2012-12-28 09:35:00,19.19,19.21,19.18,19.2,101600.0,16.0166,16.0333,16.0083,16.025,101600.0
2012-12-28 09:40:00,19.2,19.22,19.2,19.22,63600.0,16.025,16.0417,16.025,16.0417,63600.0
2012-12-28 09:45:00,19.22,19.22,19.19,19.21,33600.0,16.0417,16.0417,16.0166,16.0333,33600.0
2012-12-28 09:50:00,19.21,19.22,19.2,19.2,21200.0,16.0333,16.0417,16.025,16.025,21200.0
2012-12-28 09:55:00,19.2,19.24,19.2,19.24,18400.0,16.025,16.0583,16.025,16.0583,18400.0
2012-12-28 10:00:00,19.24,19.26,19.24,19.25,70400.0,16.0583,16.075,16.0583,16.0667,70400.0
2012-12-28 10:05:00,19.27,19.28,19.2,19.2,82000.0,16.0834,16.0917,16.025,16.025,82000.0
2012-12-28 10:10:00,19.21,19.22,19.18,19.19,20800.0,16.0333,16.0417,16.0083,16.0166,20800.0
2012-12-28 10:15:00,19.19,19.24,19.19,19.23,30800.0,16.0166,16.0583,16.0166,16.05,30800.0
2012-12-28 10:20:00,19.24,19.25,19.21,19.22,22400.0,16.0583,16.0667,16.0333,16.0417,22400.0
2012-12-28 10:25:00,19.22,19.24,19.2,19.24,54400.0,16.0417,16.0583,16.025,16.0583,54400.0
2012-12-28 10:30:00,19.24,19.28,19.24,19.27,94800.0,16.0583,16.0917,16.0583,16.0834,94800.0
2012-12-28 10:35:00,19.27,19.28,19.26,19.26,27600.0,16.0834,16.0917,16.075,16.075,27600.0
2012-12-28 10:40:00,19.27,19.34,19.27,19.31,66000.0,16.0834,16.1418,16.0834,16.1168,66000.0
2012-12-28 10:45:00,19.3,19.35,19.3,19.31,44400.0,16.1084,16.1502,16.1084,16.1168,44400.0
2012-12-28 10:50:00,19.3,19.32,19.3,19.31,3600.0,16.1084,16.1251,16.1084,16.1168,3600.0
2012-12-28 10:55:00,19.31,19.32,19.3,19.31,18400.0,16.1168,16.1251,16.1084,16.1168,18400.0
2012-12-28 11:00:00,19.31,19.33,19.31,19.32,40000.0,16.1168,16.1335,16.1168,16.1251,40000.0
2012-12-28 11:05:00,19.32,19.32,19.27,19.29,29600.0,16.1251,16.1251,16.0834,16.1001,29600.0
2012-12-28 11:10:00,19.28,19.29,19.27,19.29,20000.0,16.0917,16.1001,16.0834,16.1001,20000.0
2012-12-28 11:15:00,19.28,19.29,19.27,19.29,34400.0,16.0917,16.1001,16.0834,16.1001,34400.0
2012-12-28 11:20:00,19.29,19.29,19.27,19.27,21600.0,16.1001,16.1001,16.0834,16.0834,21600.0
2012-12-28 11:25:00,19.28,19.28,19.27,19.27,17200.0,16.0917,16.0917,16.0834,16.0834,17200.0
2012-12-28 11:30:00,19.27,19.28,19.25,19.25,58400.0,16.0834,16.0917,16.0667,16.0667,58400.0
2012-12-28 11:35:00,19.25,19.28,19.24,19.27,35200.0,16.0667,16.0917,16.0583,16.0834,35200.0
2012-12-28 11:40:00,19.27,19.29,19.25,19.26,44800.0,16.0834,16.1001,16.0667,16.075,44800.0
2012-12-28 11:45:00,19.27,19.28,19.26,19.28,12400.0,16.0834,16.0917,16.075,16.0917,12400.0
2012-12-28 11:50:00,19.28,19.29,19.27,19.29,20000.0,16.0917,16.1001,16.0834,16.1001,20000.0
2012-12-28 11:55:00,19.28,19.28,19.28,19.28,106400.0,16.0917,16.0917,16.0917,16.0917,106400.0
2012-12-28 12:00:00,19.28,19.3,19.28,19.3,16000.0,16.0917,16.1084,16.0917,16.1084,16000.0
2012-12-28 12:05:00,19.29,19.29,19.27,19.28,28000.0,16.1001,16.1001,16.0834,16.0917,28000.0
2012-12-28 12:10:00,19.28,19.31,19.27,19.31,18800.0,16.0917,16.1168,16.0834,16.1168,18800.0
2012-12-28 12:15:00,19.31,19.32,19.3,19.31,46800.0,16.1168,16.1251,16.1084,16.1168,46800.0
2012-12-28 12:20:00,19.32,19.33,19.3,19.31,32800.0,16.1251,16.1335,16.1084,16.1168,32800.0
2012-12-28 12:25:00,19.31,19.32,19.31,19.31,2400.0,16.1168,16.1251,16.1168,16.1168,2400.0
2012-12-28 12:30:00,19.31,19.32,19.3,19.32,14800.0,16.1168,16.1251,16.1084,16.1251,14800.0
2012-12-28 12:35:00,19.32,19.32,19.3,19.3,8000.0,16.1251,16.1251,16.1084,16.1084,8000.0
2012-12-28 12:40:00,19.3,19.3,19.28,19.28,60000.0,16.1084,16.1084,16.0917,16.0917,60000.0
2012-12-28 12:45:00,19.28,19.28,19.27,19.28,47200.0,16.0917,16.0917,16.0834,16.0917,47200.0
2012-12-28 12:50:00,19.28,19.29,19.27,19.27,45200.0,16.0917,16.1001,16.0834,16.0834,45200.0
2012-12-28 12:55:00,19.27,19.28,19.26,19.27,18400.0,16.0834,16.0917,16.075,16.0834,18400.0
2012-12-28 13:00:00,19.27,19.29,19.26,19.29,13200.0,16.0834,16.1001,16.075,16.1001,13200.0
2012-12-28 13:05:00,19.29,19.29,19.27,19.27,35600.0,16.1001,16.1001,16.0834,16.0834,35600.0
2012-12-28 13:10:00,19.28,19.3,19.28,19.3,33200.0,16.0917,16.1084,16.0917,16.1084,33200.0
2012-12-28 13:15:00,19.3,19.3,19.28,19.29,16800.0,16.1084,16.1084,16.0917,16.1001,16800.0
2012-12-28 13:20:00,19.29,19.3,19.29,19.29,11200.0,16.1001,16.1084,16.1001,16.1001,11200.0
2012-12-28 13:25:00,19.29,19.3,19.29,19.29,6000.0,16.1001,16.1084,16.1001,16.1001,6000.0
2012-12-28 13:30:00,19.29,19.3,19.29,19.3,10000.0,16.1001,16.1084,16.1001,16.1084,10000.0
2012-12-28 13:35:00,19.3,19.31,19.3,19.31,14800.0,16.1084,16.1168,16.1084,16.1168,14800.0
2012-12-28 13:40:00,19.31,19.31,19.3,19.31,19200.0,16.1168,16.1168,16.1084,16.1168,19200.0
2012-12-28 13:45:00,19.31,19.31,19.3,19.3,6000.0,16.1168,16.1168,16.1084,16.1084,6000.0
2012-12-28 13:50:00,19.29,19.3,19.28,19.29,9600.0,16.1001,16.1084,16.0917,16.1001,9600.0
2012-12-28 13:55:00,19.29,19.29,19.27,19.28,12800.0,16.1001,16.1001,16.0834,16.0917,12800.0
2012-12-28 14:00:00,19.27,19.29,19.27,19.29,23600.0,16.0834,16.1001,16.0834,16.1001,23600.0
2012-12-28 14:05:00,19.28,19.28,19.26,19.27,17200.0,16.0917,16.0917,16.075,16.0834,17200.0
2012-12-28 14:10:00,19.27,19.28,19.26,19.27,23200.0,16.0834,16.0917,16.075,16.0834,23200.0
2012-12-28 14:15:00,19.27,19.27,19.26,19.27,15600.0,16.0834,16.0834,16.075,16.0834,15600.0
2012-12-28 14:20:00,19.27,19.28,19.26,19.28,64800.0,16.0834,16.0917,16.075,16.0917,64800.0
2012-12-28 14:25:00,19.28,19.28,19.24,19.24,38000.0,16.0917,16.0917,16.0583,16.0583,38000.0
2012-12-28 14:30:00,19.24,19.25,19.23,19.23,28400.0,16.0583,16.0667,16.05,16.05,28400.0
2012-12-28 14:35:00,19.23,19.23,19.22,19.23,10000.0,16.05,16.05,16.0417,16.05,10000.0
2012-12-28 14:40:00,19.22,19.24,19.22,19.24,36800.0,16.0417,16.0583,16.0417,16.0583,36800.0
2012-12-28 14:45:00,19.25,19.25,19.24,19.25,15600.0,16.0667,16.0667,16.0583,16.0667,15600.0
2012-12-28 14:50:00,19.25,19.25,19.23,19.24,68000.0,16.0667,16.0667,16.05,16.0583,68000.0
2012-12-28 14:55:00,19.24,19.25,19.24,19.25,30800.0,16.0583,16.0667,16.0583,16.0667,30800.0
2012-12-28 15:00:00,19.25,19.25,19.24,19.25,32000.0,16.0667,16.0667,16.0583,16.0667,32000.0
2012-12-28 15:05:00,19.25,19.25,19.24,19.24,30800.0,16.0667,16.0667,16.0583,16.0583,30800.0
2012-12-28 15:10:00,19.24,19.24,19.23,19.24,19200.0,16.0583,16.0583,16.05,16.0583,19200.0
2012-12-28 15:15:00,19.25,19.28,19.25,19.28,60000.0,16.0667,16.0917,16.0667,16.0917,60000.0
2012-12-28 15:20:00,19.28,19.28,19.27,19.28,41200.0,16.0917,16.0917,16.0834,16.0917,41200.0
2012-12-28 15:25:00,19.28,19.3,19.28,19.28,76400.0,16.0917,16.1084,16.0917,16.0917,76400.0
2012-12-28 15:30:00,19.28,19.28,19.27,19.28,34400.0,16.0917,16.0917,16.0834,16.0917,34400.0
2012-12-28 15:35:00,19.27,19.29,19.2,19.24,118800.0,16.0834,16.1001,16.025,16.0583,118800.0
2012-12-28 15:40:00,19.21,19.22,19.2,19.21,90400.0,16.0333,16.0417,16.025,16.0333,90400.0
2012-12-28 15:45:00,19.21,19.21,19.17,19.17,107600.0,16.0333,16.0333,15.9999,15.9999,107600.0
2012-12-28 15:50:00,19.17,19.2,19.15,19.18,86800.0,15.9999,16.025,15.9832,16.0083,86800.0
2012-12-28 15:55:00,19.19,19.2,19.16,19.16,58800.0,16.0166,16.025,15.9916,15.9916,58800.0
2012-12-31 09:30:00,19.19,19.2,19.13,19.14,335600.0,16.0166,16.025,15.9665,15.9749,335600.0
2012-12-31 09:35:00,19.15,19.18,19.14,19.18,123200.0,15.9832,16.0083,15.9749,16.0083,123200.0
2012-12-31 09:40:00,19.18,19.2,19.17,19.18,460400.0,16.0083,16.025,15.9999,16.0083,460400.0
2012-12-31 09:45:00,19.18,19.18,19.14,19.16,133200.0,16.0083,16.0083,15.9749,15.9916,133200.0
2012-12-31 09:50:00,19.16,19.17,19.14,19.16,101200.0,15.9916,15.9999,15.9749,15.9916,101200.0
2012-12-31 09:55:00,19.16,19.22,19.16,19.21,116400.0,15.9916,16.0417,15.9916,16.0333,116400.0
2012-12-31 10:00:00,19.21,19.21,19.2,19.21,164400.0,16.0333,16.0333,16.025,16.0333,164400.0
2012-12-31 10:05:00,19.21,19.26,19.21,19.25,109200.0,16.0333,16.075,16.0333,16.0667,109200.0
2012-12-31 10:10:00,19.25,19.25,19.23,19.25,118000.0,16.0667,16.0667,16.05,16.0667,118000.0
2012-12-31 10:15:00,19.25,19.27,19.24,19.25,113600.0,16.0667,16.0834,16.0583,16.0667,113600.0
2012-12-31 10:20:00,19.25,19.27,19.24,19.26,181200.0,16.0667,16.0834,16.0583,16.075,181200.0
2012-12-31 10:25:00,19.26,19.33,19.25,19.31,98000.0,16.075,16.1335,16.0667,16.1168,98000.0
2012-12-31 10:30:00,19.31,19.32,19.3,19.31,97600.0,16.1168,16.1251,16.1084,16.1168,97600.0
2012-12-31 10:35:00,19.3,19.32,19.29,19.3,125600.0,16.1084,16.1251,16.1001,16.1084,125600.0
2012-12-31 10:40:00,19.3,19.3,19.26,19.26,119200.0,16.1084,16.1084,16.075,16.075,119200.0
2012-12-31 10:45:00,19.26,19.28,19.25,19.25,82000.0,16.075,16.0917,16.0667,16.0667,82000.0
2012-12-31 10:50:00,19.25,19.26,19.23,19.25,112400.0,16.0667,16.075,16.05,16.0667,112400.0
2012-12-31 10:55:00,19.26,19.26,19.24,19.25,57200.0,16.075,16.075,16.0583,16.0667,57200.0
2012-12-31 11:00:00,19.25,19.36,19.25,19.36,142000.0,16.0667,16.1585,16.0667,16.1585,142000.0
2012-12-31 11:05:00,19.36,19.36,19.31,19.32,51600.0,16.1585,16.1585,16.1168,16.1251,51600.0
2012-12-31 11:10:00,19.32,19.36,19.32,19.36,57600.0,16.1251,16.1585,16.1251,16.1585,57600.0
2012-12-31 11:15:00,19.36,19.36,19.33,19.33,36400.0,16.1585,16.1585,16.1335,16.1335,36400.0
2012-12-31 11:20:00,19.33,19.35,19.33,19.33,20400.0,16.1335,16.1502,16.1335,16.1335,20400.0
2012-12-31 11:25:00,19.33,19.33,19.32,19.33,9600.0,16.1335,16.1335,16.1251,16.1335,9600.0
2012-12-31 11:30:00,19.34,19.36,19.34,19.34,22800.0,16.1418,16.1585,16.1418,16.1418,22800.0
2012-12-31 11:35:00,19.35,19.35,19.33,19.34,24000.0,16.1502,16.1502,16.1335,16.1418,24000.0
2012-12-31 11:40:00,19.33,19.35,19.33,19.34,38800.0,16.1335,16.1502,16.1335,16.1418,38800.0
2012-12-31 11:45:00,19.34,19.35,19.33,19.35,11200.0,16.1418,16.1502,16.1335,16.1502,11200.0
2012-12-31 11:50:00,19.35,19.35,19.33,19.33,19200.0,16.1502,16.1502,16.1335,16.1335,19200.0
2012-12-31 11:55:00,19.33,19.34,19.33,19.34,21200.0,16.1335,16.1418,16.1335,16.1418,21200.0
2012-12-31 12:00:00,19.35,19.37,19.35,19.37,28400.0,16.1502,16.1669,16.1502,16.1669,28400.0
2012-12-31 12:05:00,19.38,19.38,19.36,19.36,69600.0,16.1752,16.1752,16.1585,16.1585,69600.0
2012-12-31 12:10:00,19.36,19.37,19.35,19.36,43600.0,16.1585,16.1669,16.1502,16.1585,43600.0
2012-12-31 12:15:00,19.36,19.37,19.36,19.36,28400.0,16.1585,16.1669,16.1585,16.1585,28400.0
2012-12-31 12:20:00,19.36,19.36,19.35,19.36,33200.0,16.1585,16.1585,16.1502,16.1585,33200.0
2012-12-31 12:25:00,19.36,19.36,19.36,19.36,46800.0,16.1585,16.1585,16.1585,16.1585,46800.0
2012-12-31 12:30:00,19.36,19.37,19.36,19.36,28800.0,16.1585,16.1669,16.1585,16.1585,28800.0
2012-12-31 12:35:00,19.36,19.37,19.36,19.37,27600.0,16.1585,16.1669,16.1585,16.1669,27600.0
2012-12-31 12:40:00,19.36,19.42,19.36,19.4,53200.0,16.1585,16.2086,16.1585,16.1919,53200.0
2012-12-31 12:45:00,19.4,19.45,19.4,19.42,122000.0,16.1919,16.2336,16.1919,16.2086,122000.0
2012-12-31 12:50:00,19.43,19.43,19.4,19.4,98000.0,16.2169,16.2169,16.1919,16.1919,98000.0
2012-12-31 12:55:00,19.4,19.4,19.34,19.36,79200.0,16.1919,16.1919,16.1418,16.1585,79200.0
2012-12-31 13:00:00,19.36,19.37,19.34,19.34,74000.0,16.1585,16.1669,16.1418,16.1418,74000.0
2012-12-31 13:05:00,19.34,19.36,19.32,19.36,50400.0,16.1418,16.1585,16.1251,16.1585,50400.0
2012-12-31 13:10:00,19.36,19.4,19.34,19.4,51200.0,16.1585,16.1919,16.1418,16.1919,51200.0
2012-12-31 13:15:00,19.41,19.42,19.38,19.39,67600.0,16.2002,16.2086,16.1752,16.1835,67600.0
2012-12-31 13:20:00,19.38,19.4,19.38,19.4,32800.0,16.1752,16.1919,16.1752,16.1919,32800.0
2012-12-31 13:25:00,19.4,19.4,19.39,19.4,12800.0,16.1919,16.1919,16.1835,16.1919,12800.0
2012-12-31 13:30:00,19.39,19.4,19.38,19.4,50800.0,16.1835,16.1919,16.1752,16.1919,50800.0
2012-12-31 13:35:00,19.4,19.41,19.4,19.4,184800.0,16.1919,16.2002,16.1919,16.1919,184800.0
2012-12-31 13:40:00,19.4,19.42,19.39,19.39,80800.0,16.1919,16.2086,16.1835,16.1835,80800.0
2012-12-31 13:45:00,19.39,19.44,19.33,19.34,332800.0,16.1835,16.2253,16.1335,16.1418,332800.0
2012-12-31 13:50:00,19.34,19.36,19.33,19.35,74400.0,16.1418,16.1585,16.1335,16.1502,74400.0
2012-12-31 13:55:00,19.35,19.39,19.34,19.36,60400.0,16.1502,16.1835,16.1418,16.1585,60400.0
2012-12-31 14:00:00,19.37,19.38,19.35,19.37,31600.0,16.1669,16.1752,16.1502,16.1669,31600.0
2012-12-31 14:05:00,19.37,19.39,19.37,19.39,38400.0,16.1669,16.1835,16.1669,16.1835,38400.0
2012-12-31 14:10:00,19.39,19.4,19.38,19.39,46800.0,16.1835,16.1919,16.1752,16.1835,46800.0
2012-12-31 14:15:00,19.4,19.41,19.4,19.41,32800.0,16.1919,16.2002,16.1919,16.2002,32800.0
2012-12-31 14:20:00,19.41,19.43,19.41,19.43,20400.0,16.2002,16.2169,16.2002,16.2169,20400.0
2012-12-31 14:25:00,19.43,19.43,19.42,19.43,26000.0,16.2169,16.2169,16.2086,16.2169,26000.0
2012-12-31 14:30:00,19.43,19.45,19.43,19.45,55200.0,16.2169,16.2336,16.2169,16.2336,55200.0
2012-12-31 14:35:00,19.44,19.44,19.43,19.44,60000.0,16.2253,16.2253,16.2169,16.2253,60000.0
2012-12-31 14:40:00,19.44,19.45,19.44,19.45,56400.0,16.2253,16.2336,16.2253,16.2336,56400.0
2012-12-31 14:45:00,19.45,19.47,19.44,19.45,98800.0,16.2336,16.2503,16.2253,16.2336,98800.0
2012-12-31 14:50:00,19.45,19.47,19.43,19.45,58000.0,16.2336,16.2503,16.2169,16.2336,58000.0
2012-12-31 14:55:00,19.45,19.51,19.45,19.49,123200.0,16.2336,16.2837,16.2336,16.267,123200.0
2012-12-31 15:00:00,19.49,19.51,19.47,19.48,72800.0,16.267,16.2837,16.2503,16.2587,72800.0
2012-12-31 15:05:00,19.48,19.49,19.47,19.49,25600.0,16.2587,16.267,16.2503,16.267,25600.0
2012-12-31 15:10:00,19.49,19.49,19.45,19.46,53600.0,16.267,16.267,16.2336,16.242,53600.0
2012-12-31 15:15:00,19.46,19.46,19.45,19.46,19200.0,16.242,16.242,16.2336,16.242,19200.0
2012-12-31 15:20:00,19.45,19.46,19.45,19.45,22400.0,16.2336,16.242,16.2336,16.2336,22400.0
2012-12-31 15:25:00,19.45,19.47,19.41,19.42,122800.0,16.2336,16.2503,16.2002,16.2086,122800.0
2012-12-31 15:30:00,19.42,19.46,19.42,19.46,66800.0,16.2086,16.242,16.2086,16.242,66800.0
2012-12-31 15:35:00,19.46,19.48,19.46,19.48,44800.0,16.242,16.2587,16.242,16.2587,44800.0
2012-12-31 15:40:00,19.48,19.48,19.47,19.47,78800.0,16.2587,16.2587,16.2503,16.2503,78800.0
2012-12-31 15:45:00,19.47,19.52,19.47,19.52,94800.0,16.2503,16.292,16.2503,16.292,94800.0
2012-12-31 15:50:00,19.52,19.57,19.51,19.54,158800.0,16.292,16.3338,16.2837,16.3087,158800.0
2012-12-31 15:55:00,19.54,19.56,19.52,19.54,339200.0,16.3087,16.3254,16.292,16.3087,339200.0
2013-01-02 09:30:00,20.06,20.16,19.99,20.03,362400.0,16.7427,16.8262,16.6843,16.7177,362400.0
2013-01-02 09:35:00,20.03,20.05,20.01,20.01,362000.0,16.7177,16.7344,16.701,16.701,362000.0
2013-01-02 09:40:00,20.02,20.02,19.97,19.97,122000.0,16.7094,16.7094,16.6676,16.6676,122000.0
2013-01-02 09:45:00,19.96,20.02,19.95,20.0,211600.0,16.6593,16.7094,16.6509,16.6927,211600.0
2013-01-02 09:50:00,20.02,20.06,20.02,20.06,112400.0,16.7094,16.7427,16.7094,16.7427,112400.0
2013-01-02 09:55:00,20.06,20.06,20.04,20.05,62400.0,16.7427,16.7427,16.7261,16.7344,62400.0
2013-01-02 10:00:00,20.05,20.07,20.05,20.06,78800.0,16.7344,16.7511,16.7344,16.7427,78800.0
2013-01-02 10:05:00,20.07,20.07,20.03,20.03,245200.0,16.7511,16.7511,16.7177,16.7177,245200.0
2013-01-02 10:10:00,20.03,20.05,20.03,20.04,114400.0,16.7177,16.7344,16.7177,16.7261,114400.0
2013-01-02 10:15:00,20.04,20.05,20.03,20.04,222400.0,16.7261,16.7344,16.7177,16.7261,222400.0
2013-01-02 10:20:00,20.04,20.05,20.02,20.02,36800.0,16.7261,16.7344,16.7094,16.7094,36800.0
2013-01-02 10:25:00,20.02,20.03,20.02,20.03,69200.0,16.7094,16.7177,16.7094,16.7177,69200.0
2013-01-02 10:30:00,20.03,20.03,20.02,20.03,57200.0,16.7177,16.7177,16.7094,16.7177,57200.0
2013-01-02 10:35:00,20.03,20.03,20.02,20.02,41600.0,16.7177,16.7177,16.7094,16.7094,41600.0
2013-01-02 10:40:00,20.02,20.03,20.02,20.02,54800.0,16.7094,16.7177,16.7094,16.7094,54800.0
2013-01-02 10:45:00,20.02,20.03,20.0,20.0,98800.0,16.7094,16.7177,16.6927,16.6927,98800.0
2013-01-02 10:50:00,20.01,20.02,20.0,20.01,78400.0,16.701,16.7094,16.6927,16.701,78400.0
2013-01-02 10:55:00,20.01,20.01,19.99,20.0,102800.0,16.701,16.701,16.6843,16.6927,102800.0
2013-01-02 11:00:00,20.0,20.04,20.0,20.02,95600.0,16.6927,16.7261,16.6927,16.7094,95600.0
2013-01-02 11:05:00,20.02,20.02,20.0,20.01,53600.0,16.7094,16.7094,16.6927,16.701,53600.0
2013-01-02 11:10:00,20.01,20.04,20.0,20.0,98800.0,16.701,16.7261,16.6927,16.6927,98800.0
2013-01-02 11:15:00,20.0,20.0,19.98,20.0,69200.0,16.6927,16.6927,16.676,16.6927,69200.0
2013-01-02 11:20:00,20.0,20.01,20.0,20.0,44000.0,16.6927,16.701,16.6927,16.6927,44000.0
2013-01-02 11:25:00,20.0,20.03,20.0,20.03,41600.0,16.6927,16.7177,16.6927,16.7177,41600.0
2013-01-02 11:30:00,20.03,20.03,20.0,20.02,56000.0,16.7177,16.7177,16.6927,16.7094,56000.0
2013-01-02 11:35:00,20.03,20.03,20.0,20.0,41600.0,16.7177,16.7177,16.6927,16.6927,41600.0
2013-01-02 11:40:00,19.99,20.01,19.99,20.01,108800.0,16.6843,16.701,16.6843,16.701,108800.0
2013-01-02 11:45:00,20.01,20.02,20.0,20.0,46400.0,16.701,16.7094,16.6927,16.6927,46400.0
2013-01-02 11:50:00,20.0,20.02,20.0,20.01,70800.0,16.6927,16.7094,16.6927,16.701,70800.0
2013-01-02 11:55:00,20.01,20.02,19.99,20.0,37600.0,16.701,16.7094,16.6843,16.6927,37600.0
2013-01-02 12:00:00,20.0,20.0,19.99,20.0,78800.0,16.6927,16.6927,16.6843,16.6927,78800.0
2013-01-02 12:05:00,20.0,20.01,20.0,20.01,52800.0,16.6927,16.701,16.6927,16.701,52800.0
2013-01-02 12:10:00,20.01,20.02,20.0,20.01,29200.0,16.701,16.7094,16.6927,16.701,29200.0
2013-01-02 12:15:00,20.01,20.02,19.99,20.0,72800.0,16.701,16.7094,16.6843,16.6927,72800.0
2013-01-02 12:20:00,20.0,20.0,19.99,19.99,38800.0,16.6927,16.6927,16.6843,16.6843,38800.0
2013-01-02 12:25:00,20.0,20.0,19.99,20.0,34400.0,16.6927,16.6927,16.6843,16.6927,34400.0
2013-01-02 12:30:00,19.99,19.99,19.99,19.99,11600.0,16.6843,16.6843,16.6843,16.6843,11600.0
2013-01-02 12:35:00,19.98,19.99,19.98,19.99,29200.0,16.676,16.6843,16.676,16.6843,29200.0
2013-01-02 12:40:00,19.99,19.99,19.98,19.99,20000.0,16.6843,16.6843,16.676,16.6843,20000.0
2013-01-02 12:45:00,19.99,19.99,19.98,19.98,26400.0,16.6843,16.6843,16.676,16.676,26400.0
2013-01-02 12:50:00,19.98,19.99,19.97,19.98,78400.0,16.676,16.6843,16.6676,16.676,78400.0
2013-01-02 12:55:00,19.98,19.98,19.97,19.97,16400.0,16.676,16.676,16.6676,16.6676,16400.0
2013-01-02 13:00:00,19.97,19.99,19.97,19.98,107600.0,16.6676,16.6843,16.6676,16.676,107600.0
2013-01-02 13:05:00,19.98,19.99,19.98,19.99,47200.0,16.676,16.6843,16.676,16.6843,47200.0
2013-01-02 13:10:00,19.99,19.99,19.98,19.99,20000.0,16.6843,16.6843,16.676,16.6843,20000.0
2013-01-02 13:15:00,19.99,20.01,19.99,20.01,37200.0,16.6843,16.701,16.6843,16.701,37200.0
2013-01-02 13:20:00,20.01,20.01,20.0,20.01,62400.0,16.701,16.701,16.6927,16.701,62400.0
2013-01-02 13:25:00,20.01,20.03,20.0,20.02,50800.0,16.701,16.7177,16.6927,16.7094,50800.0
2013-01-02 13:30:00,20.02,20.04,20.02,20.03,36400.0,16.7094,16.7261,16.7094,16.7177,36400.0
2013-01-02 13:35:00,20.03,20.03,20.01,20.01,67600.0,16.7177,16.7177,16.701,16.701,67600.0
2013-01-02 13:40:00,20.01,20.02,20.0,20.01,31600.0,16.701,16.7094,16.6927,16.701,31600.0
2013-01-02 13:45:00,20.01,20.02,20.0,20.02,31600.0,16.701,16.7094,16.6927,16.7094,31600.0
2013-01-02 13:50:00,20.02,20.03,20.02,20.02,25600.0,16.7094,16.7177,16.7094,16.7094,25600.0
2013-01-02 13:55:00,20.02,20.04,20.02,20.03,38400.0,16.7094,16.7261,16.7094,16.7177,38400.0
2013-01-02 14:00:00,20.03,20.04,20.02,20.04,64800.0,16.7177,16.7261,16.7094,16.7261,64800.0
2013-01-02 14:05:00,20.04,20.04,20.03,20.04,74400.0,16.7261,16.7261,16.7177,16.7261,74400.0
2013-01-02 14:10:00,20.04,20.05,19.97,19.99,177200.0,16.7261,16.7344,16.6676,16.6843,177200.0
2013-01-02 14:15:00,19.99,20.0,19.97,19.99,117600.0,16.6843,16.6927,16.6676,16.6843,117600.0
2013-01-02 14:20:00,19.99,20.0,19.98,19.98,44000.0,16.6843,16.6927,16.676,16.676,44000.0
2013-01-02 14:25:00,19.98,20.0,19.98,20.0,54400.0,16.676,16.6927,16.676,16.6927,54400.0
2013-01-02 14:30:00,19.99,19.99,19.97,19.98,36800.0,16.6843,16.6843,16.6676,16.676,36800.0
2013-01-02 14:35:00,19.98,19.98,19.95,19.95,55600.0,16.676,16.676,16.6509,16.6509,55600.0
2013-01-02 14:40:00,19.95,19.96,19.94,19.96,61200.0,16.6509,16.6593,16.6426,16.6593,61200.0
2013-01-02 14:45:00,19.96,19.96,19.94,19.94,36400.0,16.6593,16.6593,16.6426,16.6426,36400.0
2013-01-02 14:50:00,19.95,19.96,19.95,19.95,23600.0,16.6509,16.6593,16.6509,16.6509,23600.0
2013-01-02 14:55:00,19.94,19.96,19.94,19.96,45200.0,16.6426,16.6593,16.6426,16.6593,45200.0
2013-01-02 15:00:00,19.97,20.01,19.97,20.0,129600.0,16.6676,16.701,16.6676,16.6927,129600.0
2013-01-02 15:05:00,20.0,20.04,20.0,20.04,65200.0,16.6927,16.7261,16.6927,16.7261,65200.0
2013-01-02 15:10:00,20.03,20.03,20.01,20.01,34400.0,16.7177,16.7177,16.701,16.701,34400.0
2013-01-02 15:15:00,20.02,20.03,20.02,20.03,104400.0,16.7094,16.7177,16.7094,16.7177,104400.0
2013-01-02 15:20:00,20.03,20.04,20.0,20.0,122400.0,16.7177,16.7261,16.6927,16.6927,122400.0
2013-01-02 15:25:00,20.0,20.03,19.99,20.01,82400.0,16.6927,16.7177,16.6843,16.701,82400.0
2013-01-02 15:30:00,20.02,20.02,20.01,20.02,66000.0,16.7094,16.7094,16.701,16.7094,66000.0
2013-01-02 15:35:00,20.01,20.04,20.01,20.04,125600.0,16.701,16.7261,16.701,16.7261,125600.0
2013-01-02 15:40:00,20.04,20.05,20.04,20.05,94400.0,16.7261,16.7344,16.7261,16.7344,94400.0
2013-01-02 15:45:00,20.05,20.05,20.0,20.01,132400.0,16.7344,16.7344,16.6927,16.701,132400.0
2013-01-02 15:50:00,20.01,20.03,19.98,20.03,188400.0,16.701,16.7177,16.676,16.7177,188400.0
2013-01-02 15:55:00,20.04,20.08,20.04,20.08,234000.0,16.7261,16.7594,16.7261,16.7594,234000.0
2013-01-03 09:30:00,20.1,20.11,20.09,20.09,231600.0,16.7761,16.7845,16.7678,16.7678,231600.0
2013-01-03 09:35:00,20.09,20.09,20.07,20.07,177600.0,16.7678,16.7678,16.7511,16.7511,177600.0
2013-01-03 09:40:00,20.07,20.08,20.06,20.07,81200.0,16.7511,16.7594,16.7427,16.7511,81200.0
2013-01-03 09:45:00,20.07,20.07,20.05,20.05,62000.0,16.7511,16.7511,16.7344,16.7344,62000.0
2013-01-03 09:50:00,20.05,20.06,20.05,20.06,50400.0,16.7344,16.7427,16.7344,16.7427,50400.0
2013-01-03 09:55:00,20.06,20.07,20.06,20.06,91200.0,16.7427,16.7511,16.7427,16.7427,91200.0
2013-01-03 10:00:00,20.06,20.07,20.05,20.06,146800.0,16.7427,16.7511,16.7344,16.7427,146800.0
2013-01-03 10:05:00,20.06,20.1,20.06,20.09,110800.0,16.7427,16.7761,16.7427,16.7678,110800.0
2013-01-03 10:10:00,20.08,20.09,20.07,20.07,61600.0,16.7594,16.7678,16.7511,16.7511,61600.0
2013-01-03 10:15:00,20.08,20.08,20.05,20.05,90800.0,16.7594,16.7594,16.7344,16.7344,90800.0
2013-01-03 10:20:00,20.05,20.08,20.05,20.07,52000.0,16.7344,16.7594,16.7344,16.7511,52000.0
2013-01-03 10:25:00,20.07,20.09,20.07,20.09,91600.0,16.7511,16.7678,16.7511,16.7678,91600.0
2013-01-03 10:30:00,20.09,20.11,20.09,20.1,97600.0,16.7678,16.7845,16.7678,16.7761,97600.0
2013-01-03 10:35:00,20.1,20.1,20.09,20.1,37200.0,16.7761,16.7761,16.7678,16.7761,37200.0
2013-01-03 10:40:00,20.1,20.1,20.1,20.1,54800.0,16.7761,16.7761,16.7761,16.7761,54800.0
2013-01-03 10:45:00,20.1,20.11,20.09,20.09,58000.0,16.7761,16.7845,16.7678,16.7678,58000.0
2013-01-03 10:50:00,20.09,20.11,20.09,20.11,41200.0,16.7678,16.7845,16.7678,16.7845,41200.0
2013-01-03 10:55:00,20.11,20.11,20.1,20.11,40800.0,16.7845,16.7845,16.7761,16.7845,40800.0
2013-01-03 11:00:00,20.11,20.12,20.11,20.11,47600.0,16.7845,16.7928,16.7845,16.7845,47600.0
2013-01-03 11:05:00,20.11,20.12,20.11,20.12,54800.0,16.7845,16.7928,16.7845,16.7928,54800.0
2013-01-03 11:10:00,20.12,20.13,20.11,20.13,50400.0,16.7928,16.8012,16.7845,16.8012,50400.0
2013-01-03 11:15:00,20.13,20.13,20.12,20.13,41600.0,16.8012,16.8012,16.7928,16.8012,41600.0
2013-01-03 11:20:00,20.13,20.14,20.13,20.14,98400.0,16.8012,16.8095,16.8012,16.8095,98400.0
2013-01-03 11:25:00,20.14,20.14,20.13,20.13,104000.0,16.8095,16.8095,16.8012,16.8012,104000.0
2013-01-03 11:30:00,20.13,20.15,20.13,20.14,64000.0,16.8012,16.8179,16.8012,16.8095,64000.0
2013-01-03 11:35:00,20.14,20.16,20.14,20.15,66000.0,16.8095,16.8262,16.8095,16.8179,66000.0
2013-01-03 11:40:00,20.15,20.15,20.14,20.15,35600.0,16.8179,16.8179,16.8095,16.8179,35600.0
2013-01-03 11:45:00,20.15,20.16,20.15,20.15,40800.0,16.8179,16.8262,16.8179,16.8179,40800.0
2013-01-03 11:50:00,20.16,20.16,20.15,20.16,64400.0,16.8262,16.8262,16.8179,16.8262,64400.0
2013-01-03 11:55:00,20.15,20.16,20.15,20.15,117200.0,16.8179,16.8262,16.8179,16.8179,117200.0
2013-01-03 12:00:00,20.15,20.16,20.15,20.16,135200.0,16.8179,16.8262,16.8179,16.8262,135200.0
2013-01-03 12:05:00,20.16,20.17,20.16,20.17,214400.0,16.8262,16.8346,16.8262,16.8346,214400.0
2013-01-03 12:10:00,20.17,20.17,20.16,20.17,57200.0,16.8346,16.8346,16.8262,16.8346,57200.0
2013-01-03 12:15:00,20.17,20.18,20.17,20.17,35600.0,16.8346,16.8429,16.8346,16.8346,35600.0
2013-01-03 12:20:00,20.17,20.18,20.17,20.18,44400.0,16.8346,16.8429,16.8346,16.8429,44400.0
2013-01-03 12:25:00,20.18,20.18,20.18,20.18,30400.0,16.8429,16.8429,16.8429,16.8429,30400.0
2013-01-03 12:30:00,20.18,20.18,20.16,20.16,27200.0,16.8429,16.8429,16.8262,16.8262,27200.0
2013-01-03 12:35:00,20.16,20.16,20.15,20.16,35600.0,16.8262,16.8262,16.8179,16.8262,35600.0
2013-01-03 12:40:00,20.16,20.16,20.15,20.16,27200.0,16.8262,16.8262,16.8179,16.8262,27200.0
2013-01-03 12:45:00,20.16,20.17,20.15,20.16,38000.0,16.8262,16.8346,16.8179,16.8262,38000.0
2013-01-03 12:50:00,20.16,20.16,20.16,20.16,26400.0,16.8262,16.8262,16.8262,16.8262,26400.0
2013-01-03 12:55:00,20.16,20.17,20.16,20.17,173200.0,16.8262,16.8346,16.8262,16.8346,173200.0
2013-01-03 13:00:00,20.17,20.18,20.17,20.17,54000.0,16.8346,16.8429,16.8346,16.8346,54000.0
2013-01-03 13:05:00,20.18,20.18,20.17,20.17,24800.0,16.8429,16.8429,16.8346,16.8346,24800.0
2013-01-03 13:10:00,20.17,20.17,20.15,20.15,48800.0,16.8346,16.8346,16.8179,16.8179,48800.0
2013-01-03 13:15:00,20.16,20.16,20.15,20.16,45200.0,16.8262,16.8262,16.8179,16.8262,45200.0
2013-01-03 13:20:00,20.16,20.16,20.16,20.16,30800.0,16.8262,16.8262,16.8262,16.8262,30800.0
2013-01-03 13:25:00,20.16,20.17,20.16,20.17,34400.0,16.8262,16.8346,16.8262,16.8346,34400.0
2013-01-03 13:30:00,20.17,20.18,20.17,20.18,60400.0,16.8346,16.8429,16.8346,16.8429,60400.0
2013-01-03 13:35:00,20.18,20.18,20.18,20.18,50800.0,16.8429,16.8429,16.8429,16.8429,50800.0
2013-01-03 13:40:00,20.18,20.18,20.18,20.18,124400.0,16.8429,16.8429,16.8429,16.8429,124400.0
2013-01-03 13:45:00,20.18,20.19,20.18,20.18,29600.0,16.8429,16.8513,16.8429,16.8429,29600.0
2013-01-03 13:50:00,20.18,20.2,20.18,20.2,36000.0,16.8429,16.8596,16.8429,16.8596,36000.0
2013-01-03 13:55:00,20.2,20.2,20.19,20.2,30800.0,16.8596,16.8596,16.8513,16.8596,30800.0
2013-01-03 14:00:00,20.19,20.2,20.15,20.16,131600.0,16.8513,16.8596,16.8179,16.8262,131600.0
2013-01-03 14:05:00,20.16,20.16,20.11,20.12,94000.0,16.8262,16.8262,16.7845,16.7928,94000.0
2013-01-03 14:10:00,20.11,20.14,20.11,20.13,34800.0,16.7845,16.8095,16.7845,16.8012,34800.0
2013-01-03 14:15:00,20.13,20.13,20.12,20.13,29200.0,16.8012,16.8012,16.7928,16.8012,29200.0
2013-01-03 14:20:00,20.12,20.12,20.11,20.11,37200.0,16.7928,16.7928,16.7845,16.7845,37200.0
2013-01-03 14:25:00,20.11,20.11,20.1,20.11,45200.0,16.7845,16.7845,16.7761,16.7845,45200.0
2013-01-03 14:30:00,20.11,20.11,20.09,20.09,90000.0,16.7845,16.7845,16.7678,16.7678,90000.0
2013-01-03 14:35:00,20.09,20.1,20.07,20.07,38800.0,16.7678,16.7761,16.7511,16.7511,38800.0
2013-01-03 14:40:00,20.07,20.09,20.07,20.08,54400.0,16.7511,16.7678,16.7511,16.7594,54400.0
2013-01-03 14:45:00,20.08,20.09,20.08,20.09,53200.0,16.7594,16.7678,16.7594,16.7678,53200.0
2013-01-03 14:50:00,20.08,20.1,20.08,20.1,72800.0,16.7594,16.7761,16.7594,16.7761,72800.0
2013-01-03 14:55:00,20.09,20.11,20.09,20.09,73600.0,16.7678,16.7845,16.7678,16.7678,73600.0
2013-01-03 15:00:00,20.09,20.1,20.09,20.1,56800.0,16.7678,16.7761,16.7678,16.7761,56800.0
2013-01-03 15:05:00,20.1,20.1,20.08,20.09,36400.0,16.7761,16.7761,16.7594,16.7678,36400.0
2013-01-03 15:10:00,20.09,20.1,20.07,20.08,67200.0,16.7678,16.7761,16.7511,16.7594,67200.0
2013-01-03 15:15:00,20.08,20.08,20.06,20.06,36000.0,16.7594,16.7594,16.7427,16.7427,36000.0
2013-01-03 15:20:00,20.05,20.06,20.03,20.04,115200.0,16.7344,16.7427,16.7177,16.7261,115200.0
2013-01-03 15:25:00,20.04,20.05,20.02,20.03,40000.0,16.7261,16.7344,16.7094,16.7177,40000.0
2013-01-03 15:30:00,20.03,20.03,20.01,20.01,94800.0,16.7177,16.7177,16.701,16.701,94800.0
2013-01-03 15:35:00,20.01,20.03,20.01,20.02,30400.0,16.701,16.7177,16.701,16.7094,30400.0
2013-01-03 15:40:00,20.03,20.04,20.02,20.04,30400.0,16.7177,16.7261,16.7094,16.7261,30400.0
2013-01-03 15:45:00,20.05,20.06,20.05,20.06,48800.0,16.7344,16.7427,16.7344,16.7427,48800.0
2013-01-03 15:50:00,20.06,20.06,20.0,20.01,56800.0,16.7427,16.7427,16.6927,16.701,56800.0
2013-01-03 15:55:00,20.01,20.07,20.01,20.07,145200.0,16.701,16.7511,16.701,16.7511,145200.0
2013-01-04 09:30:00,20.15,20.15,20.09,20.09,107600.0,16.8179,16.8179,16.7678,16.7678,107600.0
2013-01-04 09:35:00,20.09,20.1,20.09,20.09,46400.0,16.7678,16.7761,16.7678,16.7678,46400.0
2013-01-04 09:40:00,20.1,20.14,20.1,20.14,31600.0,16.7761,16.8095,16.7761,16.8095,31600.0
2013-01-04 09:45:00,20.14,20.14,20.13,20.14,71600.0,16.8095,16.8095,16.8012,16.8095,71600.0
2013-01-04 09:50:00,20.14,20.17,20.13,20.16,62400.0,16.8095,16.8346,16.8012,16.8262,62400.0
2013-01-04 09:55:00,20.16,20.18,20.16,20.18,40800.0,16.8262,16.8429,16.8262,16.8429,40800.0
2013-01-04 10:00:00,20.18,20.19,20.13,20.14,220800.0,16.8429,16.8513,16.8012,16.8095,220800.0
2013-01-04 10:05:00,20.14,20.16,20.14,20.14,59600.0,16.8095,16.8262,16.8095,16.8095,59600.0
2013-01-04 10:10:00,20.14,20.18,20.14,20.17,89200.0,16.8095,16.8429,16.8095,16.8346,89200.0
2013-01-04 10:15:00,20.17,20.18,20.15,20.18,112800.0,16.8346,16.8429,16.8179,16.8429,112800.0
2013-01-04 10:20:00,20.18,20.21,20.18,20.2,113600.0,16.8429,16.8679,16.8429,16.8596,113600.0
2013-01-04 10:25:00,20.2,20.2,20.18,20.19,32800.0,16.8596,16.8596,16.8429,16.8513,32800.0
2013-01-04 10:30:00,20.2,20.2,20.17,20.17,40800.0,16.8596,16.8596,16.8346,16.8346,40800.0
2013-01-04 10:35:00,20.18,20.18,20.17,20.17,22800.0,16.8429,16.8429,16.8346,16.8346,22800.0
2013-01-04 10:40:00,20.18,20.18,20.15,20.15,40800.0,16.8429,16.8429,16.8179,16.8179,40800.0
2013-01-04 10:45:00,20.15,20.17,20.15,20.17,143600.0,16.8179,16.8346,16.8179,16.8346,143600.0
2013-01-04 10:50:00,20.17,20.18,20.16,20.18,63200.0,16.8346,16.8429,16.8262,16.8429,63200.0
2013-01-04 10:55:00,20.18,20.18,20.17,20.17,49600.0,16.8429,16.8429,16.8346,16.8346,49600.0
2013-01-04 11:00:00,20.18,20.21,20.18,20.2,80800.0,16.8429,16.8679,16.8429,16.8596,80800.0
2013-01-04 11:05:00,20.2,20.2,20.18,20.18,20000.0,16.8596,16.8596,16.8429,16.8429,20000.0
2013-01-04 11:10:00,20.18,20.19,20.18,20.19,128000.0,16.8429,16.8513,16.8429,16.8513,128000.0
2013-01-04 11:15:00,20.19,20.2,20.19,20.19,28800.0,16.8513,16.8596,16.8513,16.8513,28800.0
2013-01-04 11:20:00,20.19,20.2,20.19,20.2,77600.0,16.8513,16.8596,16.8513,16.8596,77600.0
2013-01-04 11:25:00,20.2,20.21,20.2,20.2,92800.0,16.8596,16.8679,16.8596,16.8596,92800.0
2013-01-04 11:30:00,20.2,20.21,20.2,20.21,61200.0,16.8596,16.8679,16.8596,16.8679,61200.0
2013-01-04 11:35:00,20.22,20.23,20.21,20.22,79600.0,16.8763,16.8846,16.8679,16.8763,79600.0
2013-01-04 11:40:00,20.22,20.23,20.22,20.23,44000.0,16.8763,16.8846,16.8763,16.8846,44000.0
2013-01-04 11:45:00,20.23,20.24,20.23,20.23,64800.0,16.8846,16.893,16.8846,16.8846,64800.0
2013-01-04 11:50:00,20.23,20.24,20.23,20.24,134400.0,16.8846,16.893,16.8846,16.893,134400.0
2013-01-04 11:55:00,20.24,20.25,20.22,20.22,90800.0,16.893,16.9013,16.8763,16.8763,90800.0
2013-01-04 12:00:00,20.22,20.24,20.22,20.23,130800.0,16.8763,16.893,16.8763,16.8846,130800.0
2013-01-04 12:05:00,20.23,20.24,20.23,20.23,140400.0,16.8846,16.893,16.8846,16.8846,140400.0
2013-01-04 12:10:00,20.23,20.23,20.23,20.23,28000.0,16.8846,16.8846,16.8846,16.8846,28000.0
2013-01-04 12:15:00,20.23,20.23,20.21,20.21,53600.0,16.8846,16.8846,16.8679,16.8679,53600.0
2013-01-04 12:20:00,20.22,20.22,20.21,20.22,34400.0,16.8763,16.8763,16.8679,16.8763,34400.0
2013-01-04 12:25:00,20.22,20.23,20.21,20.23,62000.0,16.8763,16.8846,16.8679,16.8846,62000.0
2013-01-04 12:30:00,20.23,20.23,20.22,20.23,57600.0,16.8846,16.8846,16.8763,16.8846,57600.0
2013-01-04 12:35:00,20.23,20.23,20.21,20.21,34400.0,16.8846,16.8846,16.8679,16.8679,34400.0
2013-01-04 12:40:00,20.21,20.22,20.21,20.21,58800.0,16.8679,16.8763,16.8679,16.8679,58800.0
2013-01-04 12:45:00,20.21,20.21,20.2,20.2,34400.0,16.8679,16.8679,16.8596,16.8596,34400.0
2013-01-04 12:50:00,20.21,20.21,20.2,20.2,34800.0,16.8679,16.8679,16.8596,16.8596,34800.0
2013-01-04 12:55:00,20.2,20.2,20.19,20.19,27600.0,16.8596,16.8596,16.8513,16.8513,27600.0
2013-01-04 13:00:00,20.19,20.19,20.17,20.17,52000.0,16.8513,16.8513,16.8346,16.8346,52000.0
2013-01-04 13:05:00,20.18,20.18,20.17,20.18,14800.0,16.8429,16.8429,16.8346,16.8429,14800.0
2013-01-04 13:10:00,20.18,20.18,20.17,20.18,38800.0,16.8429,16.8429,16.8346,16.8429,38800.0
2013-01-04 13:15:00,20.18,20.18,20.18,20.18,23600.0,16.8429,16.8429,16.8429,16.8429,23600.0
2013-01-04 13:20:00,20.18,20.19,20.18,20.18,23600.0,16.8429,16.8513,16.8429,16.8429,23600.0
2013-01-04 13:25:00,20.18,20.19,20.18,20.19,44000.0,16.8429,16.8513,16.8429,16.8513,44000.0
2013-01-04 13:30:00,20.19,20.2,20.19,20.2,29600.0,16.8513,16.8596,16.8513,16.8596,29600.0
2013-01-04 13:35:00,20.2,20.21,20.2,20.2,45600.0,16.8596,16.8679,16.8596,16.8596,45600.0
2013-01-04 13:40:00,20.2,20.2,20.19,20.2,30000.0,16.8596,16.8596,16.8513,16.8596,30000.0
2013-01-04 13:45:00,20.2,20.22,20.2,20.21,62000.0,16.8596,16.8763,16.8596,16.8679,62000.0
2013-01-04 13:50:00,20.21,20.21,20.19,20.2,37600.0,16.8679,16.8679,16.8513,16.8596,37600.0
2013-01-04 13:55:00,20.2,20.21,20.2,20.2,58800.0,16.8596,16.8679,16.8596,16.8596,58800.0
2013-01-04 14:00:00,20.2,20.21,20.2,20.2,60800.0,16.8596,16.8679,16.8596,16.8596,60800.0
2013-01-04 14:05:00,20.21,20.21,20.2,20.21,64800.0,16.8679,16.8679,16.8596,16.8679,64800.0
2013-01-04 14:10:00,20.2,20.2,20.2,20.2,34000.0,16.8596,16.8596,16.8596,16.8596,34000.0
2013-01-04 14:15:00,20.21,20.21,20.2,20.2,74800.0,16.8679,16.8679,16.8596,16.8596,74800.0
2013-01-04 14:20:00,20.2,20.21,20.2,20.21,52400.0,16.8596,16.8679,16.8596,16.8679,52400.0
2013-01-04 14:25:00,20.21,20.22,20.21,20.22,52800.0,16.8679,16.8763,16.8679,16.8763,52800.0
2013-01-04 14:30:00,20.22,20.22,20.21,20.21,45600.0,16.8763,16.8763,16.8679,16.8679,45600.0
2013-01-04 14:35:00,20.21,20.22,20.21,20.21,49200.0,16.8679,16.8763,16.8679,16.8679,49200.0
2013-01-04 14:40:00,20.21,20.22,20.21,20.22,47200.0,16.8679,16.8763,16.8679,16.8763,47200.0
2013-01-04 14:45:00,20.22,20.22,20.21,20.21,33600.0,16.8763,16.8763,16.8679,16.8679,33600.0
2013-01-04 14:50:00,20.21,20.22,20.21,20.21,49200.0,16.8679,16.8763,16.8679,16.8679,49200.0
2013-01-04 14:55:00,20.21,20.22,20.21,20.22,54000.0,16.8679,16.8763,16.8679,16.8763,54000.0
2013-01-04 15:00:00,20.23,20.23,20.22,20.22,60800.0,16.8846,16.8846,16.8763,16.8763,60800.0
2013-01-04 15:05:00,20.23,20.23,20.22,20.22,40400.0,16.8846,16.8846,16.8763,16.8763,40400.0
2013-01-04 15:10:00,20.23,20.23,20.22,20.23,56800.0,16.8846,16.8846,16.8763,16.8846,56800.0
2013-01-04 15:15:00,20.23,20.23,20.22,20.22,50400.0,16.8846,16.8846,16.8763,16.8763,50400.0
2013-01-04 15:20:00,20.22,20.23,20.22,20.23,86000.0,16.8763,16.8846,16.8763,16.8846,86000.0
2013-01-04 15:25:00,20.23,20.23,20.23,20.23,56400.0,16.8846,16.8846,16.8846,16.8846,56400.0
2013-01-04 15:30:00,20.23,20.24,20.23,20.23,131600.0,16.8846,16.893,16.8846,16.8846,131600.0
2013-01-04 15:35:00,20.23,20.24,20.23,20.24,65600.0,16.8846,16.893,16.8846,16.893,65600.0
2013-01-04 15:40:00,20.24,20.24,20.24,20.24,65200.0,16.893,16.893,16.893,16.893,65200.0
2013-01-04 15:45:00,20.24,20.24,20.21,20.21,120800.0,16.893,16.893,16.8679,16.8679,120800.0
2013-01-04 15:50:00,20.21,20.22,20.21,20.22,52000.0,16.8679,16.8763,16.8679,16.8763,52000.0
2013-01-04 15:55:00,20.22,20.22,20.2,20.2,149600.0,16.8763,16.8763,16.8596,16.8596,149600.0
2013-01-07 09:30:00,20.12,20.13,20.09,20.09,646400.0,16.7928,16.8012,16.7678,16.7678,646400.0
2013-01-07 09:35:00,20.09,20.11,20.08,20.1,35200.0,16.7678,16.7845,16.7594,16.7761,35200.0
2013-01-07 09:40:00,20.1,20.13,20.1,20.11,26000.0,16.7761,16.8012,16.7761,16.7845,26000.0
2013-01-07 09:45:00,20.12,20.13,20.09,20.11,62800.0,16.7928,16.8012,16.7678,16.7845,62800.0
2013-01-07 09:50:00,20.11,20.11,20.07,20.1,58800.0,16.7845,16.7845,16.7511,16.7761,58800.0
2013-01-07 09:55:00,20.09,20.11,20.09,20.11,80400.0,16.7678,16.7845,16.7678,16.7845,80400.0
2013-01-07 10:00:00,20.11,20.11,20.09,20.11,94400.0,16.7845,16.7845,16.7678,16.7845,94400.0
2013-01-07 10:05:00,20.11,20.11,20.1,20.11,38800.0,16.7845,16.7845,16.7761,16.7845,38800.0
2013-01-07 10:10:00,20.12,20.12,20.11,20.11,78400.0,16.7928,16.7928,16.7845,16.7845,78400.0
2013-01-07 10:15:00,20.11,20.11,20.1,20.11,40000.0,16.7845,16.7845,16.7761,16.7845,40000.0
2013-01-07 10:20:00,20.11,20.11,20.1,20.11,28400.0,16.7845,16.7845,16.7761,16.7845,28400.0
2013-01-07 10:25:00,20.11,20.13,20.11,20.12,79200.0,16.7845,16.8012,16.7845,16.7928,79200.0
2013-01-07 10:30:00,20.12,20.15,20.12,20.15,199200.0,16.7928,16.8179,16.7928,16.8179,199200.0
2013-01-07 10:35:00,20.14,20.14,20.13,20.13,34000.0,16.8095,16.8095,16.8012,16.8012,34000.0
2013-01-07 10:40:00,20.13,20.14,20.13,20.13,40800.0,16.8012,16.8095,16.8012,16.8012,40800.0
2013-01-07 10:45:00,20.14,20.14,20.13,20.14,26800.0,16.8095,16.8095,16.8012,16.8095,26800.0
2013-01-07 10:50:00,20.14,20.14,20.11,20.12,16800.0,16.8095,16.8095,16.7845,16.7928,16800.0
2013-01-07 10:55:00,20.12,20.12,20.11,20.11,59200.0,16.7928,16.7928,16.7845,16.7845,59200.0
2013-01-07 11:00:00,20.11,20.12,20.11,20.11,16800.0,16.7845,16.7928,16.7845,16.7845,16800.0
2013-01-07 11:05:00,20.11,20.12,20.11,20.11,8400.0,16.7845,16.7928,16.7845,16.7845,8400.0
2013-01-07 11:10:00,20.11,20.12,20.11,20.12,70000.0,16.7845,16.7928,16.7845,16.7928,70000.0
2013-01-07 11:15:00,20.12,20.12,20.1,20.11,28000.0,16.7928,16.7928,16.7761,16.7845,28000.0
2013-01-07 11:20:00,20.11,20.11,20.1,20.11,45600.0,16.7845,16.7845,16.7761,16.7845,45600.0
2013-01-07 11:25:00,20.11,20.12,20.11,20.11,9600.0,16.7845,16.7928,16.7845,16.7845,9600.0
2013-01-07 11:30:00,20.11,20.12,20.11,20.11,14000.0,16.7845,16.7928,16.7845,16.7845,14000.0
2013-01-07 11:35:00,20.11,20.11,20.11,20.11,8000.0,16.7845,16.7845,16.7845,16.7845,8000.0
2013-01-07 11:40:00,20.11,20.11,20.1,20.1,24000.0,16.7845,16.7845,16.7761,16.7761,24000.0
2013-01-07 11:45:00,20.1,20.1,20.08,20.08,12000.0,16.7761,16.7761,16.7594,16.7594,12000.0
2013-01-07 11:50:00,20.09,20.1,20.08,20.09,32800.0,16.7678,16.7761,16.7594,16.7678,32800.0
2013-01-07 11:55:00,20.08,20.09,20.08,20.09,24000.0,16.7594,16.7678,16.7594,16.7678,24000.0
2013-01-07 12:00:00,20.09,20.09,20.08,20.08,34400.0,16.7678,16.7678,16.7594,16.7594,34400.0
2013-01-07 12:05:00,20.09,20.09,20.08,20.08,23600.0,16.7678,16.7678,16.7594,16.7594,23600.0
2013-01-07 12:10:00,20.08,20.09,20.08,20.09,22800.0,16.7594,16.7678,16.7594,16.7678,22800.0
2013-01-07 12:15:00,20.09,20.1,20.09,20.1,28000.0,16.7678,16.7761,16.7678,16.7761,28000.0
2013-01-07 12:20:00,20.1,20.1,20.1,20.1,44000.0,16.7761,16.7761,16.7761,16.7761,44000.0
2013-01-07 12:25:00,20.1,20.1,20.08,20.1,52400.0,16.7761,16.7761,16.7594,16.7761,52400.0
2013-01-07 12:30:00,20.09,20.1,20.09,20.1,19200.0,16.7678,16.7761,16.7678,16.7761,19200.0
2013-01-07 12:35:00,20.1,20.11,20.1,20.1,19200.0,16.7761,16.7845,16.7761,16.7761,19200.0
2013-01-07 12:40:00,20.1,20.11,20.09,20.09,19200.0,16.7761,16.7845,16.7678,16.7678,19200.0
2013-01-07 12:45:00,20.09,20.1,20.09,20.1,69600.0,16.7678,16.7761,16.7678,16.7761,69600.0
2013-01-07 12:50:00,20.1,20.1,20.09,20.09,24800.0,16.7761,16.7761,16.7678,16.7678,24800.0
2013-01-07 12:55:00,20.09,20.09,20.09,20.09,11600.0,16.7678,16.7678,16.7678,16.7678,11600.0
2013-01-07 13:00:00,20.09,20.1,20.09,20.09,24800.0,16.7678,16.7761,16.7678,16.7678,24800.0
2013-01-07 13:05:00,20.09,20.11,20.09,20.1,36000.0,16.7678,16.7845,16.7678,16.7761,36000.0
2013-01-07 13:10:00,20.1,20.1,20.1,20.1,11200.0,16.7761,16.7761,16.7761,16.7761,11200.0
2013-01-07 13:15:00,20.1,20.1,20.09,20.1,23200.0,16.7761,16.7761,16.7678,16.7761,23200.0
2013-01-07 13:20:00,20.1,20.1,20.09,20.1,25600.0,16.7761,16.7761,16.7678,16.7761,25600.0
2013-01-07 13:25:00,20.1,20.1,20.1,20.1,18000.0,16.7761,16.7761,16.7761,16.7761,18000.0
2013-01-07 13:30:00,20.1,20.1,20.09,20.09,24000.0,16.7761,16.7761,16.7678,16.7678,24000.0
2013-01-07 13:35:00,20.09,20.09,20.08,20.08,14000.0,16.7678,16.7678,16.7594,16.7594,14000.0
2013-01-07 13:40:00,20.08,20.09,20.06,20.06,58400.0,16.7594,16.7678,16.7427,16.7427,58400.0
2013-01-07 13:45:00,20.06,20.07,20.06,20.07,50000.0,16.7427,16.7511,16.7427,16.7511,50000.0
2013-01-07 13:50:00,20.07,20.08,20.07,20.07,34800.0,16.7511,16.7594,16.7511,16.7511,34800.0
2013-01-07 13:55:00,20.07,20.08,20.07,20.07,17200.0,16.7511,16.7594,16.7511,16.7511,17200.0
2013-01-07 14:00:00,20.08,20.08,20.07,20.07,36800.0,16.7594,16.7594,16.7511,16.7511,36800.0
2013-01-07 14:05:00,20.07,20.08,20.07,20.08,24000.0,16.7511,16.7594,16.7511,16.7594,24000.0
2013-01-07 14:10:00,20.08,20.09,20.08,20.08,42400.0,16.7594,16.7678,16.7594,16.7594,42400.0
2013-01-07 14:15:00,20.07,20.09,20.07,20.08,19600.0,16.7511,16.7678,16.7511,16.7594,19600.0
2013-01-07 14:20:00,20.09,20.09,20.08,20.09,8800.0,16.7678,16.7678,16.7594,16.7678,8800.0
2013-01-07 14:25:00,20.09,20.1,20.09,20.1,72800.0,16.7678,16.7761,16.7678,16.7761,72800.0
2013-01-07 14:30:00,20.1,20.11,20.09,20.1,51200.0,16.7761,16.7845,16.7678,16.7761,51200.0
2013-01-07 14:35:00,20.1,20.1,20.1,20.1,40400.0,16.7761,16.7761,16.7761,16.7761,40400.0
2013-01-07 14:40:00,20.1,20.1,20.09,20.1,22000.0,16.7761,16.7761,16.7678,16.7761,22000.0
2013-01-07 14:45:00,20.1,20.1,20.09,20.09,34000.0,16.7761,16.7761,16.7678,16.7678,34000.0
2013-01-07 14:50:00,20.1,20.1,20.09,20.09,14400.0,16.7761,16.7761,16.7678,16.7678,14400.0
2013-01-07 14:55:00,20.1,20.1,20.09,20.1,36400.0,16.7761,16.7761,16.7678,16.7761,36400.0
2013-01-07 15:00:00,20.1,20.11,20.09,20.11,41600.0,16.7761,16.7845,16.7678,16.7845,41600.0
2013-01-07 15:05:00,20.11,20.11,20.1,20.11,22000.0,16.7845,16.7845,16.7761,16.7845,22000.0
2013-01-07 15:10:00,20.11,20.12,20.11,20.12,60000.0,16.7845,16.7928,16.7845,16.7928,60000.0
2013-01-07 15:15:00,20.12,20.13,20.12,20.13,24000.0,16.7928,16.8012,16.7928,16.8012,24000.0
2013-01-07 15:20:00,20.13,20.13,20.13,20.13,41600.0,16.8012,16.8012,16.8012,16.8012,41600.0
2013-01-07 15:25:00,20.13,20.15,20.13,20.13,57200.0,16.8012,16.8179,16.8012,16.8012,57200.0
2013-01-07 15:30:00,20.13,20.14,20.13,20.13,44000.0,16.8012,16.8095,16.8012,16.8012,44000.0
2013-01-07 15:35:00,20.13,20.13,20.11,20.11,19600.0,16.8012,16.8012,16.7845,16.7845,19600.0
2013-01-07 15:40:00,20.11,20.12,20.11,20.12,24400.0,16.7845,16.7928,16.7845,16.7928,24400.0
2013-01-07 15:45:00,20.12,20.13,20.11,20.13,52400.0,16.7928,16.8012,16.7845,16.8012,52400.0
2013-01-07 15:50:00,20.13,20.14,20.11,20.11,54000.0,16.8012,16.8095,16.7845,16.7845,54000.0
2013-01-07 15:55:00,20.11,20.13,20.1,20.11,69200.0,16.7845,16.8012,16.7761,16.7845,69200.0
2013-01-08 09:30:00,20.13,20.13,20.1,20.1,133200.0,16.8012,16.8012,16.7761,16.7761,133200.0
2013-01-08 09:35:00,20.1,20.13,20.09,20.12,21600.0,16.7761,16.8012,16.7678,16.7928,21600.0
2013-01-08 09:40:00,20.11,20.12,20.11,20.12,15200.0,16.7845,16.7928,16.7845,16.7928,15200.0
2013-01-08 09:45:00,20.12,20.13,20.11,20.11,18000.0,16.7928,16.8012,16.7845,16.7845,18000.0
2013-01-08 09:50:00,20.1,20.1,20.08,20.09,10800.0,16.7761,16.7761,16.7594,16.7678,10800.0
2013-01-08 09:55:00,20.09,20.09,20.07,20.07,14000.0,16.7678,16.7678,16.7511,16.7511,14000.0
2013-01-08 10:00:00,20.07,20.08,20.06,20.07,9600.0,16.7511,16.7594,16.7427,16.7511,9600.0
2013-01-08 10:05:00,20.07,20.07,20.06,20.07,17200.0,16.7511,16.7511,16.7427,16.7511,17200.0
2013-01-08 10:10:00,20.07,20.07,20.03,20.03,12000.0,16.7511,16.7511,16.7177,16.7177,12000.0
2013-01-08 10:15:00,20.03,20.03,20.03,20.03,6400.0,16.7177,16.7177,16.7177,16.7177,6400.0
2013-01-08 10:20:00,20.03,20.04,20.03,20.04,8400.0,16.7177,16.7261,16.7177,16.7261,8400.0
2013-01-08 10:25:00,20.04,20.05,20.03,20.05,12800.0,16.7261,16.7344,16.7177,16.7344,12800.0
2013-01-08 10:30:00,20.05,20.05,20.04,20.05,26000.0,16.7344,16.7344,16.7261,16.7344,26000.0
2013-01-08 10:35:00,20.05,20.05,20.02,20.03,22000.0,16.7344,16.7344,16.7094,16.7177,22000.0
2013-01-08 10:40:00,20.02,20.03,20.02,20.03,21200.0,16.7094,16.7177,16.7094,16.7177,21200.0
2013-01-08 10:45:00,20.03,20.03,20.02,20.02,12400.0,16.7177,16.7177,16.7094,16.7094,12400.0
2013-01-08 10:50:00,20.01,20.03,20.01,20.02,10800.0,16.701,16.7177,16.701,16.7094,10800.0
2013-01-08 10:55:00,20.02,20.02,20.02,20.02,9200.0,16.7094,16.7094,16.7094,16.7094,9200.0
2013-01-08 11:00:00,20.02,20.03,20.01,20.02,13200.0,16.7094,16.7177,16.701,16.7094,13200.0
2013-01-08 11:05:00,20.02,20.02,20.0,20.0,18400.0,16.7094,16.7094,16.6927,16.6927,18400.0
2013-01-08 11:10:00,20.0,20.0,20.0,20.0,15200.0,16.6927,16.6927,16.6927,16.6927,15200.0
2013-01-08 11:15:00,20.0,20.01,19.99,19.99,20800.0,16.6927,16.701,16.6843,16.6843,20800.0
2013-01-08 11:20:00,19.98,20.0,19.98,19.99,24400.0,16.676,16.6927,16.676,16.6843,24400.0
2013-01-08 11:25:00,20.0,20.0,19.99,19.99,4400.0,16.6927,16.6927,16.6843,16.6843,4400.0
2013-01-08 11:30:00,19.99,20.0,19.99,20.0,19200.0,16.6843,16.6927,16.6843,16.6927,19200.0
2013-01-08 11:35:00,20.0,20.02,20.0,20.01,15200.0,16.6927,16.7094,16.6927,16.701,15200.0
2013-01-08 11:40:00,20.01,20.02,20.01,20.02,8800.0,16.701,16.7094,16.701,16.7094,8800.0
2013-01-08 11:45:00,20.02,20.02,20.01,20.01,41600.0,16.7094,16.7094,16.701,16.701,41600.0
2013-01-08 11:50:00,20.02,20.02,20.01,20.01,13200.0,16.7094,16.7094,16.701,16.701,13200.0
2013-01-08 11:55:00,20.01,20.03,20.01,20.02,38400.0,16.701,16.7177,16.701,16.7094,38400.0
2013-01-08 12:00:00,20.02,20.04,20.02,20.04,77200.0,16.7094,16.7261,16.7094,16.7261,77200.0
2013-01-08 12:05:00,20.04,20.04,20.04,20.04,14000.0,16.7261,16.7261,16.7261,16.7261,14000.0
2013-01-08 12:10:00,20.04,20.04,20.04,20.04,36800.0,16.7261,16.7261,16.7261,16.7261,36800.0
2013-01-08 12:15:00,20.04,20.04,20.03,20.04,16400.0,16.7261,16.7261,16.7177,16.7261,16400.0
2013-01-08 12:20:00,20.04,20.04,20.03,20.03,24400.0,16.7261,16.7261,16.7177,16.7177,24400.0
2013-01-08 12:25:00,20.03,20.03,20.02,20.02,22000.0,16.7177,16.7177,16.7094,16.7094,22000.0
2013-01-08 12:30:00,20.03,20.03,20.02,20.02,34400.0,16.7177,16.7177,16.7094,16.7094,34400.0
2013-01-08 12:35:00,20.02,20.02,20.0,20.01,51600.0,16.7094,16.7094,16.6927,16.701,51600.0
2013-01-08 12:40:00,20.01,20.01,20.0,20.0,22800.0,16.701,16.701,16.6927,16.6927,22800.0
2013-01-08 12:45:00,20.0,20.01,20.0,20.0,9200.0,16.6927,16.701,16.6927,16.6927,9200.0
2013-01-08 12:50:00,20.0,20.0,20.0,20.0,24400.0,16.6927,16.6927,16.6927,16.6927,24400.0
2013-01-08 12:55:00,20.0,20.0,19.99,19.99,8400.0,16.6927,16.6927,16.6843,16.6843,8400.0
2013-01-08 13:00:00,20.0,20.02,20.0,20.02,14000.0,16.6927,16.7094,16.6927,16.7094,14000.0
2013-01-08 13:05:00,20.03,20.03,20.02,20.02,12800.0,16.7177,16.7177,16.7094,16.7094,12800.0
2013-01-08 13:10:00,20.01,20.02,20.01,20.02,16000.0,16.701,16.7094,16.701,16.7094,16000.0
2013-01-08 13:15:00,20.02,20.03,20.02,20.02,15600.0,16.7094,16.7177,16.7094,16.7094,15600.0
2013-01-08 13:20:00,20.03,20.03,20.03,20.03,29600.0,16.7177,16.7177,16.7177,16.7177,29600.0
2013-01-08 13:25:00,20.03,20.03,20.03,20.03,6400.0,16.7177,16.7177,16.7177,16.7177,6400.0
2013-01-08 13:30:00,20.03,20.05,20.03,20.05,32800.0,16.7177,16.7344,16.7177,16.7344,32800.0
2013-01-08 13:35:00,20.04,20.04,20.03,20.03,13200.0,16.7261,16.7261,16.7177,16.7177,13200.0
2013-01-08 13:40:00,20.04,20.04,20.03,20.04,12000.0,16.7261,16.7261,16.7177,16.7261,12000.0
2013-01-08 13:45:00,20.03,20.03,20.03,20.03,12400.0,16.7177,16.7177,16.7177,16.7177,12400.0
2013-01-08 13:50:00,20.02,20.04,20.02,20.04,28800.0,16.7094,16.7261,16.7094,16.7261,28800.0
2013-01-08 13:55:00,20.04,20.04,20.04,20.04,53200.0,16.7261,16.7261,16.7261,16.7261,53200.0
2013-01-08 14:00:00,20.04,20.05,20.04,20.05,27200.0,16.7261,16.7344,16.7261,16.7344,27200.0
2013-01-08 14:05:00,20.05,20.05,20.04,20.04,23200.0,16.7344,16.7344,16.7261,16.7261,23200.0
2013-01-08 14:10:00,20.04,20.05,20.04,20.05,26800.0,16.7261,16.7344,16.7261,16.7344,26800.0
2013-01-08 14:15:00,20.04,20.05,20.03,20.03,45600.0,16.7261,16.7344,16.7177,16.7177,45600.0
2013-01-08 14:20:00,20.03,20.03,20.02,20.03,36400.0,16.7177,16.7177,16.7094,16.7177,36400.0
2013-01-08 14:25:00,20.03,20.04,20.03,20.03,22400.0,16.7177,16.7261,16.7177,16.7177,22400.0
2013-01-08 14:30:00,20.03,20.04,20.03,20.03,28800.0,16.7177,16.7261,16.7177,16.7177,28800.0
2013-01-08 14:35:00,20.02,20.03,20.02,20.03,26800.0,16.7094,16.7177,16.7094,16.7177,26800.0
2013-01-08 14:40:00,20.03,20.03,20.02,20.02,22400.0,16.7177,16.7177,16.7094,16.7094,22400.0
2013-01-08 14:45:00,20.02,20.03,20.02,20.03,134400.0,16.7094,16.7177,16.7094,16.7177,134400.0
2013-01-08 14:50:00,20.03,20.03,20.03,20.03,41200.0,16.7177,16.7177,16.7177,16.7177,41200.0
2013-01-08 14:55:00,20.03,20.03,20.03,20.03,15200.0,16.7177,16.7177,16.7177,16.7177,15200.0
2013-01-08 15:00:00,20.03,20.04,20.03,20.04,24800.0,16.7177,16.7261,16.7177,16.7261,24800.0
2013-01-08 15:05:00,20.04,20.04,20.03,20.04,34800.0,16.7261,16.7261,16.7177,16.7261,34800.0
2013-01-08 15:10:00,20.04,20.05,20.04,20.04,40000.0,16.7261,16.7344,16.7261,16.7261,40000.0
2013-01-08 15:15:00,20.04,20.05,20.04,20.05,23200.0,16.7261,16.7344,16.7261,16.7344,23200.0
2013-01-08 15:20:00,20.05,20.08,20.05,20.06,28800.0,16.7344,16.7594,16.7344,16.7427,28800.0
2013-01-08 15:25:00,20.06,20.07,20.06,20.07,55200.0,16.7427,16.7511,16.7427,16.7511,55200.0
2013-01-08 15:30:00,20.07,20.07,20.06,20.06,20000.0,16.7511,16.7511,16.7427,16.7427,20000.0
2013-01-08 15:35:00,20.06,20.06,20.04,20.04,10800.0,16.7427,16.7427,16.7261,16.7261,10800.0
2013-01-08 15:40:00,20.03,20.03,20.03,20.03,26400.0,16.7177,16.7177,16.7177,16.7177,26400.0
2013-01-08 15:45:00,20.03,20.03,20.02,20.03,55600.0,16.7177,16.7177,16.7094,16.7177,55600.0
2013-01-08 15:50:00,20.03,20.05,20.03,20.04,39200.0,16.7177,16.7344,16.7177,16.7261,39200.0
2013-01-08 15:55:00,20.04,20.06,20.04,20.06,144400.0,16.7261,16.7427,16.7261,16.7427,144400.0
2013-01-09 09:30:00,20.13,20.13,20.11,20.11,40000.0,16.8012,16.8012,16.7845,16.7845,40000.0
2013-01-09 09:35:00,20.12,20.13,20.11,20.12,22400.0,16.7928,16.8012,16.7845,16.7928,22400.0
2013-01-09 09:40:00,20.12,20.12,20.09,20.09,22400.0,16.7928,16.7928,16.7678,16.7678,22400.0
2013-01-09 09:45:00,20.09,20.12,20.09,20.11,14400.0,16.7678,16.7928,16.7678,16.7845,14400.0
2013-01-09 09:50:00,20.11,20.15,20.11,20.15,25200.0,16.7845,16.8179,16.7845,16.8179,25200.0
2013-01-09 09:55:00,20.15,20.17,20.15,20.16,205200.0,16.8179,16.8346,16.8179,16.8262,205200.0
2013-01-09 10:00:00,20.16,20.17,20.16,20.16,20800.0,16.8262,16.8346,16.8262,16.8262,20800.0
2013-01-09 10:05:00,20.17,20.17,20.15,20.17,20000.0,16.8346,16.8346,16.8179,16.8346,20000.0
2013-01-09 10:10:00,20.16,20.18,20.16,20.17,23600.0,16.8262,16.8429,16.8262,16.8346,23600.0
2013-01-09 10:15:00,20.17,20.18,20.17,20.18,32000.0,16.8346,16.8429,16.8346,16.8429,32000.0
2013-01-09 10:20:00,20.18,20.18,20.17,20.17,14400.0,16.8429,16.8429,16.8346,16.8346,14400.0
2013-01-09 10:25:00,20.17,20.18,20.17,20.18,45200.0,16.8346,16.8429,16.8346,16.8429,45200.0
2013-01-09 10:30:00,20.19,20.19,20.18,20.18,17600.0,16.8513,16.8513,16.8429,16.8429,17600.0
2013-01-09 10:35:00,20.17,20.18,20.17,20.18,16000.0,16.8346,16.8429,16.8346,16.8429,16000.0
2013-01-09 10:40:00,20.18,20.18,20.16,20.17,18800.0,16.8429,16.8429,16.8262,16.8346,18800.0
2013-01-09 10:45:00,20.17,20.17,20.15,20.16,10400.0,16.8346,16.8346,16.8179,16.8262,10400.0
2013-01-09 10:50:00,20.16,20.17,20.16,20.17,19600.0,16.8262,16.8346,16.8262,16.8346,19600.0
2013-01-09 10:55:00,20.17,20.17,20.16,20.17,52800.0,16.8346,16.8346,16.8262,16.8346,52800.0
2013-01-09 11:00:00,20.17,20.17,20.16,20.17,7200.0,16.8346,16.8346,16.8262,16.8346,7200.0
2013-01-09 11:05:00,20.18,20.18,20.17,20.18,21200.0,16.8429,16.8429,16.8346,16.8429,21200.0
2013-01-09 11:10:00,20.18,20.18,20.18,20.18,16400.0,16.8429,16.8429,16.8429,16.8429,16400.0
2013-01-09 11:15:00,20.18,20.18,20.17,20.17,51200.0,16.8429,16.8429,16.8346,16.8346,51200.0
2013-01-09 11:20:00,20.18,20.18,20.17,20.17,36800.0,16.8429,16.8429,16.8346,16.8346,36800.0
2013-01-09 11:25:00,20.18,20.18,20.17,20.18,37200.0,16.8429,16.8429,16.8346,16.8429,37200.0
2013-01-09 11:30:00,20.18,20.19,20.18,20.18,36800.0,16.8429,16.8513,16.8429,16.8429,36800.0
2013-01-09 11:35:00,20.18,20.18,20.18,20.18,34000.0,16.8429,16.8429,16.8429,16.8429,34000.0
2013-01-09 11:40:00,20.18,20.18,20.18,20.18,25200.0,16.8429,16.8429,16.8429,16.8429,25200.0
2013-01-09 11:45:00,20.18,20.18,20.18,20.18,20400.0,16.8429,16.8429,16.8429,16.8429,20400.0
2013-01-09 11:50:00,20.18,20.18,20.16,20.16,17600.0,16.8429,16.8429,16.8262,16.8262,17600.0
2013-01-09 11:55:00,20.17,20.17,20.16,20.16,8800.0,16.8346,16.8346,16.8262,16.8262,8800.0
2013-01-09 12:00:00,20.16,20.17,20.16,20.17,13600.0,16.8262,16.8346,16.8262,16.8346,13600.0
2013-01-09 12:05:00,20.17,20.17,20.16,20.17,12800.0,16.8346,16.8346,16.8262,16.8346,12800.0
2013-01-09 12:10:00,20.17,20.17,20.16,20.16,21600.0,16.8346,16.8346,16.8262,16.8262,21600.0
2013-01-09 12:15:00,20.16,20.16,20.16,20.16,9600.0,16.8262,16.8262,16.8262,16.8262,9600.0
2013-01-09 12:20:00,20.16,20.16,20.15,20.15,21200.0,16.8262,16.8262,16.8179,16.8179,21200.0
2013-01-09 12:25:00,20.16,20.16,20.15,20.16,10000.0,16.8262,16.8262,16.8179,16.8262,10000.0
2013-01-09 12:30:00,20.16,20.16,20.16,20.16,12400.0,16.8262,16.8262,16.8262,16.8262,12400.0
2013-01-09 12:35:00,20.16,20.16,20.15,20.15,10000.0,16.8262,16.8262,16.8179,16.8179,10000.0
2013-01-09 12:40:00,20.15,20.15,20.13,20.13,13600.0,16.8179,16.8179,16.8012,16.8012,13600.0
2013-01-09 12:45:00,20.13,20.14,20.13,20.14,7200.0,16.8012,16.8095,16.8012,16.8095,7200.0
2013-01-09 12:50:00,20.13,20.14,20.13,20.13,10400.0,16.8012,16.8095,16.8012,16.8012,10400.0
2013-01-09 12:55:00,20.13,20.14,20.13,20.13,11200.0,16.8012,16.8095,16.8012,16.8012,11200.0
2013-01-09 13:00:00,20.13,20.14,20.13,20.13,10000.0,16.8012,16.8095,16.8012,16.8012,10000.0
2013-01-09 13:05:00,20.13,20.14,20.13,20.14,27600.0,16.8012,16.8095,16.8012,16.8095,27600.0
2013-01-09 13:10:00,20.13,20.14,20.13,20.14,7600.0,16.8012,16.8095,16.8012,16.8095,7600.0
2013-01-09 13:15:00,20.14,20.15,20.14,20.15,153200.0,16.8095,16.8179,16.8095,16.8179,153200.0
2013-01-09 13:20:00,20.15,20.16,20.15,20.15,15600.0,16.8179,16.8262,16.8179,16.8179,15600.0
2013-01-09 13:25:00,20.16,20.16,20.16,20.16,10000.0,16.8262,16.8262,16.8262,16.8262,10000.0
2013-01-09 13:30:00,20.16,20.16,20.16,20.16,12400.0,16.8262,16.8262,16.8262,16.8262,12400.0
2013-01-09 13:35:00,20.16,20.17,20.16,20.17,17600.0,16.8262,16.8346,16.8262,16.8346,17600.0
2013-01-09 13:40:00,20.17,20.17,20.16,20.16,45200.0,16.8346,16.8346,16.8262,16.8262,45200.0
2013-01-09 13:45:00,20.16,20.17,20.16,20.16,14400.0,16.8262,16.8346,16.8262,16.8262,14400.0
2013-01-09 13:50:00,20.16,20.16,20.16,20.16,36000.0,16.8262,16.8262,16.8262,16.8262,36000.0
2013-01-09 13:55:00,20.16,20.16,20.15,20.16,34800.0,16.8262,16.8262,16.8179,16.8262,34800.0
2013-01-09 14:00:00,20.16,20.16,20.15,20.16,22800.0,16.8262,16.8262,16.8179,16.8262,22800.0
2013-01-09 14:05:00,20.16,20.16,20.16,20.16,9200.0,16.8262,16.8262,16.8262,16.8262,9200.0
2013-01-09 14:10:00,20.16,20.17,20.16,20.17,39200.0,16.8262,16.8346,16.8262,16.8346,39200.0
2013-01-09 14:15:00,20.17,20.18,20.17,20.17,19600.0,16.8346,16.8429,16.8346,16.8346,19600.0
2013-01-09 14:20:00,20.17,20.17,20.16,20.16,32800.0,16.8346,16.8346,16.8262,16.8262,32800.0
2013-01-09 14:25:00,20.16,20.16,20.16,20.16,7600.0,16.8262,16.8262,16.8262,16.8262,7600.0
2013-01-09 14:30:00,20.16,20.17,20.16,20.16,14400.0,16.8262,16.8346,16.8262,16.8262,14400.0
2013-01-09 14:35:00,20.16,20.16,20.14,20.15,26400.0,16.8262,16.8262,16.8095,16.8179,26400.0
2013-01-09 14:40:00,20.15,20.16,20.14,20.15,80400.0,16.8179,16.8262,16.8095,16.8179,80400.0
2013-01-09 14:45:00,20.15,20.15,20.15,20.15,3200.0,16.8179,16.8179,16.8179,16.8179,3200.0
2013-01-09 14:50:00,20.15,20.16,20.14,20.14,16000.0,16.8179,16.8262,16.8095,16.8095,16000.0
2013-01-09 14:55:00,20.15,20.15,20.14,20.14,23200.0,16.8179,16.8179,16.8095,16.8095,23200.0
2013-01-09 15:00:00,20.14,20.14,20.13,20.14,35600.0,16.8095,16.8095,16.8012,16.8095,35600.0
2013-01-09 15:05:00,20.14,20.14,20.13,20.14,20000.0,16.8095,16.8095,16.8012,16.8095,20000.0
2013-01-09 15:10:00,20.13,20.15,20.13,20.14,22800.0,16.8012,16.8179,16.8012,16.8095,22800.0
2013-01-09 15:15:00,20.14,20.14,20.14,20.14,14000.0,16.8095,16.8095,16.8095,16.8095,14000.0
2013-01-09 15:20:00,20.14,20.16,20.14,20.15,36400.0,16.8095,16.8262,16.8095,16.8179,36400.0
2013-01-09 15:25:00,20.15,20.16,20.15,20.16,14800.0,16.8179,16.8262,16.8179,16.8262,14800.0
2013-01-09 15:30:00,20.16,20.16,20.14,20.15,29600.0,16.8262,16.8262,16.8095,16.8179,29600.0
2013-01-09 15:35:00,20.15,20.15,20.15,20.15,13600.0,16.8179,16.8179,16.8179,16.8179,13600.0
2013-01-09 15:40:00,20.15,20.16,20.14,20.15,51200.0,16.8179,16.8262,16.8095,16.8179,51200.0
2013-01-09 15:45:00,20.15,20.16,20.15,20.16,43600.0,16.8179,16.8262,16.8179,16.8262,43600.0
2013-01-09 15:50:00,20.16,20.17,20.15,20.15,26000.0,16.8262,16.8346,16.8179,16.8179,26000.0
2013-01-09 15:55:00,20.15,20.16,20.14,20.16,88000.0,16.8179,16.8262,16.8095,16.8262,88000.0
2013-01-10 09:30:00,20.25,20.25,20.17,20.17,68000.0,16.9013,16.9013,16.8346,16.8346,68000.0
2013-01-10 09:35:00,20.18,20.18,20.16,20.17,13600.0,16.8429,16.8429,16.8262,16.8346,13600.0
2013-01-10 09:40:00,20.16,20.16,20.11,20.15,56800.0,16.8262,16.8262,16.7845,16.8179,56800.0
2013-01-10 09:45:00,20.15,20.15,20.09,20.11,74400.0,16.8179,16.8179,16.7678,16.7845,74400.0
2013-01-10 09:50:00,20.12,20.13,20.11,20.13,8800.0,16.7928,16.8012,16.7845,16.8012,8800.0
2013-01-10 09:55:00,20.13,20.15,20.12,20.15,13600.0,16.8012,16.8179,16.7928,16.8179,13600.0
2013-01-10 10:00:00,20.15,20.16,20.12,20.16,28400.0,16.8179,16.8262,16.7928,16.8262,28400.0
2013-01-10 10:05:00,20.16,20.17,20.15,20.16,23600.0,16.8262,16.8346,16.8179,16.8262,23600.0
2013-01-10 10:10:00,20.17,20.17,20.15,20.16,10400.0,16.8346,16.8346,16.8179,16.8262,10400.0
2013-01-10 10:15:00,20.16,20.16,20.13,20.15,57200.0,16.8262,16.8262,16.8012,16.8179,57200.0
2013-01-10 10:20:00,20.15,20.16,20.13,20.13,48800.0,16.8179,16.8262,16.8012,16.8012,48800.0
2013-01-10 10:25:00,20.14,20.15,20.13,20.13,10000.0,16.8095,16.8179,16.8012,16.8012,10000.0
2013-01-10 10:30:00,20.12,20.12,20.09,20.1,25600.0,16.7928,16.7928,16.7678,16.7761,25600.0
2013-01-10 10:35:00,20.1,20.1,20.07,20.09,49600.0,16.7761,16.7761,16.7511,16.7678,49600.0
2013-01-10 10:40:00,20.08,20.09,20.07,20.09,54400.0,16.7594,16.7678,16.7511,16.7678,54400.0
2013-01-10 10:45:00,20.08,20.09,20.07,20.08,85200.0,16.7594,16.7678,16.7511,16.7594,85200.0
2013-01-10 10:50:00,20.08,20.11,20.08,20.11,20400.0,16.7594,16.7845,16.7594,16.7845,20400.0
2013-01-10 10:55:00,20.1,20.11,20.09,20.09,25600.0,16.7761,16.7845,16.7678,16.7678,25600.0
2013-01-10 11:00:00,20.08,20.1,20.08,20.1,27200.0,16.7594,16.7761,16.7594,16.7761,27200.0
2013-01-10 11:05:00,20.09,20.11,20.09,20.1,50000.0,16.7678,16.7845,16.7678,16.7761,50000.0
2013-01-10 11:10:00,20.11,20.11,20.08,20.08,13600.0,16.7845,16.7845,16.7594,16.7594,13600.0
2013-01-10 11:15:00,20.08,20.08,20.07,20.08,38800.0,16.7594,16.7594,16.7511,16.7594,38800.0
2013-01-10 11:20:00,20.08,20.09,20.08,20.08,15200.0,16.7594,16.7678,16.7594,16.7594,15200.0
2013-01-10 11:25:00,20.09,20.1,20.08,20.1,19600.0,16.7678,16.7761,16.7594,16.7761,19600.0
2013-01-10 11:30:00,20.1,20.11,20.09,20.1,45600.0,16.7761,16.7845,16.7678,16.7761,45600.0
2013-01-10 11:35:00,20.1,20.11,20.09,20.1,25200.0,16.7761,16.7845,16.7678,16.7761,25200.0
2013-01-10 11:40:00,20.1,20.1,20.08,20.09,14800.0,16.7761,16.7761,16.7594,16.7678,14800.0
2013-01-10 11:45:00,20.09,20.1,20.08,20.09,12800.0,16.7678,16.7761,16.7594,16.7678,12800.0
2013-01-10 11:50:00,20.09,20.1,20.08,20.1,54800.0,16.7678,16.7761,16.7594,16.7761,54800.0
2013-01-10 11:55:00,20.1,20.1,20.09,20.1,29600.0,16.7761,16.7761,16.7678,16.7761,29600.0
2013-01-10 12:00:00,20.1,20.1,20.1,20.1,6400.0,16.7761,16.7761,16.7761,16.7761,6400.0
2013-01-10 12:05:00,20.1,20.1,20.09,20.09,24800.0,16.7761,16.7761,16.7678,16.7678,24800.0
2013-01-10 12:10:00,20.09,20.1,20.09,20.1,22000.0,16.7678,16.7761,16.7678,16.7761,22000.0
2013-01-10 12:15:00,20.1,20.1,20.09,20.1,28800.0,16.7761,16.7761,16.7678,16.7761,28800.0
2013-01-10 12:20:00,20.11,20.11,20.1,20.1,13600.0,16.7845,16.7845,16.7761,16.7761,13600.0
2013-01-10 12:25:00,20.11,20.11,20.1,20.11,9600.0,16.7845,16.7845,16.7761,16.7845,9600.0
2013-01-10 12:30:00,20.11,20.11,20.1,20.11,20800.0,16.7845,16.7845,16.7761,16.7845,20800.0
2013-01-10 12:35:00,20.11,20.11,20.1,20.11,17600.0,16.7845,16.7845,16.7761,16.7845,17600.0
2013-01-10 12:40:00,20.11,20.11,20.1,20.1,41600.0,16.7845,16.7845,16.7761,16.7761,41600.0
2013-01-10 12:45:00,20.1,20.11,20.1,20.11,82800.0,16.7761,16.7845,16.7761,16.7845,82800.0
2013-01-10 12:50:00,20.11,20.11,20.1,20.11,12000.0,16.7845,16.7845,16.7761,16.7845,12000.0
2013-01-10 12:55:00,20.1,20.13,20.1,20.13,79600.0,16.7761,16.8012,16.7761,16.8012,79600.0
2013-01-10 13:00:00,20.13,20.14,20.12,20.13,432000.0,16.8012,16.8095,16.7928,16.8012,432000.0
2013-01-10 13:05:00,20.12,20.13,20.12,20.12,26800.0,16.7928,16.8012,16.7928,16.7928,26800.0
2013-01-10 13:10:00,20.11,20.12,20.11,20.11,76000.0,16.7845,16.7928,16.7845,16.7845,76000.0
2013-01-10 13:15:00,20.11,20.11,20.11,20.11,31600.0,16.7845,16.7845,16.7845,16.7845,31600.0
2013-01-10 13:20:00,20.11,20.13,20.11,20.13,58400.0,16.7845,16.8012,16.7845,16.8012,58400.0
2013-01-10 13:25:00,20.13,20.13,20.12,20.13,25600.0,16.8012,16.8012,16.7928,16.8012,25600.0
2013-01-10 13:30:00,20.13,20.14,20.12,20.14,84400.0,16.8012,16.8095,16.7928,16.8095,84400.0
2013-01-10 13:35:00,20.13,20.14,20.12,20.13,34400.0,16.8012,16.8095,16.7928,16.8012,34400.0
2013-01-10 13:40:00,20.13,20.13,20.12,20.12,58800.0,16.8012,16.8012,16.7928,16.7928,58800.0
2013-01-10 13:45:00,20.12,20.13,20.12,20.12,53600.0,16.7928,16.8012,16.7928,16.7928,53600.0
2013-01-10 13:50:00,20.13,20.13,20.11,20.11,231600.0,16.8012,16.8012,16.7845,16.7845,231600.0
2013-01-10 13:55:00,20.11,20.13,20.11,20.12,61200.0,16.7845,16.8012,16.7845,16.7928,61200.0
2013-01-10 14:00:00,20.13,20.13,20.12,20.13,28800.0,16.8012,16.8012,16.7928,16.8012,28800.0
2013-01-10 14:05:00,20.13,20.13,20.13,20.13,32800.0,16.8012,16.8012,16.8012,16.8012,32800.0
2013-01-10 14:10:00,20.13,20.13,20.11,20.12,19200.0,16.8012,16.8012,16.7845,16.7928,19200.0
2013-01-10 14:15:00,20.12,20.12,20.11,20.11,19600.0,16.7928,16.7928,16.7845,16.7845,19600.0
2013-01-10 14:20:00,20.11,20.12,20.11,20.11,44000.0,16.7845,16.7928,16.7845,16.7845,44000.0
2013-01-10 14:25:00,20.1,20.11,20.1,20.11,32000.0,16.7761,16.7845,16.7761,16.7845,32000.0
2013-01-10 14:30:00,20.11,20.11,20.11,20.11,24000.0,16.7845,16.7845,16.7845,16.7845,24000.0
2013-01-10 14:35:00,20.11,20.12,20.11,20.11,41200.0,16.7845,16.7928,16.7845,16.7845,41200.0
2013-01-10 14:40:00,20.12,20.14,20.11,20.14,66000.0,16.7928,16.8095,16.7845,16.8095,66000.0
2013-01-10 14:45:00,20.14,20.15,20.13,20.14,76400.0,16.8095,16.8179,16.8012,16.8095,76400.0
2013-01-10 14:50:00,20.15,20.17,20.15,20.16,88000.0,16.8179,16.8346,16.8179,16.8262,88000.0
2013-01-10 14:55:00,20.16,20.17,20.16,20.16,37200.0,16.8262,16.8346,16.8262,16.8262,37200.0
2013-01-10 15:00:00,20.17,20.17,20.17,20.17,110800.0,16.8346,16.8346,16.8346,16.8346,110800.0
2013-01-10 15:05:00,20.17,20.18,20.17,20.17,51600.0,16.8346,16.8429,16.8346,16.8346,51600.0
2013-01-10 15:10:00,20.18,20.18,20.17,20.18,60000.0,16.8429,16.8429,16.8346,16.8429,60000.0
2013-01-10 15:15:00,20.18,20.18,20.17,20.18,47600.0,16.8429,16.8429,16.8346,16.8429,47600.0
2013-01-10 15:20:00,20.18,20.2,20.18,20.19,63600.0,16.8429,16.8596,16.8429,16.8513,63600.0
2013-01-10 15:25:00,20.19,20.2,20.18,20.2,322000.0,16.8513,16.8596,16.8429,16.8596,322000.0
2013-01-10 15:30:00,20.2,20.21,20.2,20.2,292400.0,16.8596,16.8679,16.8596,16.8596,292400.0
2013-01-10 15:35:00,20.2,20.2,20.19,20.19,74800.0,16.8596,16.8596,16.8513,16.8513,74800.0
2013-01-10 15:40:00,20.19,20.2,20.18,20.19,80400.0,16.8513,16.8596,16.8429,16.8513,80400.0
2013-01-10 15:45:00,20.2,20.2,20.19,20.2,60000.0,16.8596,16.8596,16.8513,16.8596,60000.0
2013-01-10 15:50:00,20.2,20.2,20.19,20.19,47600.0,16.8596,16.8596,16.8513,16.8513,47600.0
2013-01-10 15:55:00,20.19,20.19,20.17,20.19,72800.0,16.8513,16.8513,16.8346,16.8513,72800.0
2013-01-11 09:30:00,20.18,20.2,20.17,20.17,62400.0,16.8429,16.8596,16.8346,16.8346,62400.0
2013-01-11 09:35:00,20.18,20.2,20.18,20.18,25600.0,16.8429,16.8596,16.8429,16.8429,25600.0
2013-01-11 09:40:00,20.19,20.21,20.19,20.21,5200.0,16.8513,16.8679,16.8513,16.8679,5200.0
2013-01-11 09:45:00,20.2,20.2,20.18,20.18,9600.0,16.8596,16.8596,16.8429,16.8429,9600.0
2013-01-11 09:50:00,20.18,20.19,20.18,20.18,18400.0,16.8429,16.8513,16.8429,16.8429,18400.0
2013-01-11 09:55:00,20.16,20.16,20.13,20.13,27200.0,16.8262,16.8262,16.8012,16.8012,27200.0
2013-01-11 10:00:00,20.13,20.14,20.13,20.13,10800.0,16.8012,16.8095,16.8012,16.8012,10800.0
2013-01-11 10:05:00,20.13,20.13,20.11,20.11,23600.0,16.8012,16.8012,16.7845,16.7845,23600.0
2013-01-11 10:10:00,20.11,20.11,20.11,20.11,2000.0,16.7845,16.7845,16.7845,16.7845,2000.0
2013-01-11 10:15:00,20.11,20.12,20.11,20.11,37200.0,16.7845,16.7928,16.7845,16.7845,37200.0
2013-01-11 10:20:00,20.11,20.11,20.11,20.11,4800.0,16.7845,16.7845,16.7845,16.7845,4800.0
2013-01-11 10:25:00,20.11,20.12,20.11,20.11,14800.0,16.7845,16.7928,16.7845,16.7845,14800.0
2013-01-11 10:30:00,20.11,20.11,20.11,20.11,18000.0,16.7845,16.7845,16.7845,16.7845,18000.0
2013-01-11 10:35:00,20.11,20.11,20.11,20.11,40800.0,16.7845,16.7845,16.7845,16.7845,40800.0
2013-01-11 10:40:00,20.11,20.12,20.11,20.12,10800.0,16.7845,16.7928,16.7845,16.7928,10800.0
2013-01-11 10:45:00,20.13,20.14,20.13,20.14,5600.0,16.8012,16.8095,16.8012,16.8095,5600.0
2013-01-11 10:50:00,20.13,20.14,20.12,20.12,46800.0,16.8012,16.8095,16.7928,16.7928,46800.0
2013-01-11 10:55:00,20.12,20.14,20.12,20.14,44400.0,16.7928,16.8095,16.7928,16.8095,44400.0
2013-01-11 11:00:00,20.14,20.15,20.13,20.14,11600.0,16.8095,16.8179,16.8012,16.8095,11600.0
2013-01-11 11:05:00,20.14,20.15,20.13,20.13,132400.0,16.8095,16.8179,16.8012,16.8012,132400.0
2013-01-11 11:10:00,20.13,20.14,20.13,20.14,64000.0,16.8012,16.8095,16.8012,16.8095,64000.0
2013-01-11 11:15:00,20.14,20.15,20.13,20.13,49200.0,16.8095,16.8179,16.8012,16.8012,49200.0
2013-01-11 11:20:00,20.14,20.15,20.13,20.13,22800.0,16.8095,16.8179,16.8012,16.8012,22800.0
2013-01-11 11:25:00,20.13,20.13,20.1,20.1,18000.0,16.8012,16.8012,16.7761,16.7761,18000.0
2013-01-11 11:30:00,20.09,20.11,20.09,20.11,12000.0,16.7678,16.7845,16.7678,16.7845,12000.0
2013-01-11 11:35:00,20.11,20.12,20.1,20.11,31600.0,16.7845,16.7928,16.7761,16.7845,31600.0
2013-01-11 11:40:00,20.11,20.12,20.11,20.12,11600.0,16.7845,16.7928,16.7845,16.7928,11600.0
2013-01-11 11:45:00,20.12,20.12,20.11,20.11,6400.0,16.7928,16.7928,16.7845,16.7845,6400.0
2013-01-11 11:50:00,20.13,20.15,20.13,20.15,24400.0,16.8012,16.8179,16.8012,16.8179,24400.0
2013-01-11 11:55:00,20.15,20.15,20.14,20.15,19600.0,16.8179,16.8179,16.8095,16.8179,19600.0
2013-01-11 12:00:00,20.14,20.15,20.14,20.15,24800.0,16.8095,16.8179,16.8095,16.8179,24800.0
2013-01-11 12:05:00,20.14,20.15,20.14,20.15,5600.0,16.8095,16.8179,16.8095,16.8179,5600.0
2013-01-11 12:10:00,20.15,20.15,20.15,20.15,10400.0,16.8179,16.8179,16.8179,16.8179,10400.0
2013-01-11 12:15:00,20.14,20.14,20.14,20.14,4000.0,16.8095,16.8095,16.8095,16.8095,4000.0
2013-01-11 12:20:00,20.14,20.15,20.14,20.14,58800.0,16.8095,16.8179,16.8095,16.8095,58800.0
2013-01-11 12:25:00,20.14,20.14,20.14,20.14,8800.0,16.8095,16.8095,16.8095,16.8095,8800.0
2013-01-11 12:30:00,20.13,20.13,20.11,20.11,8800.0,16.8012,16.8012,16.7845,16.7845,8800.0
2013-01-11 12:35:00,20.13,20.13,20.12,20.12,15200.0,16.8012,16.8012,16.7928,16.7928,15200.0
2013-01-11 12:40:00,20.13,20.14,20.13,20.14,14800.0,16.8012,16.8095,16.8012,16.8095,14800.0
2013-01-11 12:45:00,20.13,20.13,20.13,20.13,6400.0,16.8012,16.8012,16.8012,16.8012,6400.0
2013-01-11 12:50:00,20.13,20.14,20.13,20.13,27600.0,16.8012,16.8095,16.8012,16.8012,27600.0
2013-01-11 12:55:00,20.13,20.14,20.12,20.12,9200.0,16.8012,16.8095,16.7928,16.7928,9200.0
2013-01-11 13:00:00,20.13,20.13,20.13,20.13,6400.0,16.8012,16.8012,16.8012,16.8012,6400.0
2013-01-11 13:05:00,20.13,20.13,20.12,20.12,7600.0,16.8012,16.8012,16.7928,16.7928,7600.0
2013-01-11 13:10:00,20.12,20.12,20.11,20.12,8000.0,16.7928,16.7928,16.7845,16.7928,8000.0
2013-01-11 13:15:00,20.13,20.13,20.12,20.12,37600.0,16.8012,16.8012,16.7928,16.7928,37600.0
2013-01-11 13:20:00,20.12,20.13,20.12,20.13,8000.0,16.7928,16.8012,16.7928,16.8012,8000.0
2013-01-11 13:25:00,20.13,20.13,20.12,20.13,11200.0,16.8012,16.8012,16.7928,16.8012,11200.0
2013-01-11 13:30:00,20.13,20.15,20.13,20.15,51200.0,16.8012,16.8179,16.8012,16.8179,51200.0
2013-01-11 13:35:00,20.15,20.16,20.15,20.15,44000.0,16.8179,16.8262,16.8179,16.8179,44000.0
2013-01-11 13:40:00,20.15,20.15,20.14,20.14,10400.0,16.8179,16.8179,16.8095,16.8095,10400.0
2013-01-11 13:45:00,20.14,20.14,20.12,20.14,23600.0,16.8095,16.8095,16.7928,16.8095,23600.0
2013-01-11 13:50:00,20.14,20.14,20.14,20.14,5600.0,16.8095,16.8095,16.8095,16.8095,5600.0
2013-01-11 13:55:00,20.13,20.14,20.12,20.13,6400.0,16.8012,16.8095,16.7928,16.8012,6400.0
2013-01-11 14:00:00,20.13,20.14,20.13,20.13,18800.0,16.8012,16.8095,16.8012,16.8012,18800.0
2013-01-11 14:05:00,20.13,20.15,20.13,20.15,23600.0,16.8012,16.8179,16.8012,16.8179,23600.0
2013-01-11 14:10:00,20.14,20.16,20.14,20.16,38800.0,16.8095,16.8262,16.8095,16.8262,38800.0
2013-01-11 14:15:00,20.16,20.16,20.15,20.15,10000.0,16.8262,16.8262,16.8179,16.8179,10000.0
2013-01-11 14:20:00,20.15,20.15,20.15,20.15,7200.0,16.8179,16.8179,16.8179,16.8179,7200.0
2013-01-11 14:25:00,20.15,20.16,20.15,20.16,44800.0,16.8179,16.8262,16.8179,16.8262,44800.0
2013-01-11 14:30:00,20.16,20.17,20.16,20.17,35600.0,16.8262,16.8346,16.8262,16.8346,35600.0
2013-01-11 14:35:00,20.17,20.17,20.17,20.17,46800.0,16.8346,16.8346,16.8346,16.8346,46800.0
2013-01-11 14:40:00,20.17,20.17,20.16,20.16,8400.0,16.8346,16.8346,16.8262,16.8262,8400.0
2013-01-11 14:45:00,20.16,20.16,20.16,20.16,10400.0,16.8262,16.8262,16.8262,16.8262,10400.0
2013-01-11 14:50:00,20.15,20.17,20.15,20.16,17600.0,16.8179,16.8346,16.8179,16.8262,17600.0
2013-01-11 14:55:00,20.16,20.16,20.16,20.16,36000.0,16.8262,16.8262,16.8262,16.8262,36000.0
2013-01-11 15:00:00,20.16,20.16,20.14,20.14,36000.0,16.8262,16.8262,16.8095,16.8095,36000.0
2013-01-11 15:05:00,20.15,20.16,20.15,20.16,63600.0,16.8179,16.8262,16.8179,16.8262,63600.0
2013-01-11 15:10:00,20.16,20.17,20.16,20.16,25200.0,16.8262,16.8346,16.8262,16.8262,25200.0
2013-01-11 15:15:00,20.16,20.17,20.16,20.17,29200.0,16.8262,16.8346,16.8262,16.8346,29200.0
2013-01-11 15:20:00,20.17,20.19,20.17,20.19,98400.0,16.8346,16.8513,16.8346,16.8513,98400.0
2013-01-11 15:25:00,20.18,20.19,20.18,20.18,47600.0,16.8429,16.8513,16.8429,16.8429,47600.0
2013-01-11 15:30:00,20.18,20.19,20.17,20.18,30400.0,16.8429,16.8513,16.8346,16.8429,30400.0
2013-01-11 15:35:00,20.18,20.19,20.17,20.17,67600.0,16.8429,16.8513,16.8346,16.8346,67600.0
2013-01-11 15:40:00,20.17,20.18,20.17,20.18,42000.0,16.8346,16.8429,16.8346,16.8429,42000.0
2013-01-11 15:45:00,20.18,20.18,20.18,20.18,34800.0,16.8429,16.8429,16.8429,16.8429,34800.0
2013-01-11 15:50:00,20.18,20.19,20.18,20.19,16800.0,16.8429,16.8513,16.8429,16.8513,16800.0
2013-01-11 15:55:00,20.18,20.18,20.17,20.17,68800.0,16.8429,16.8429,16.8346,16.8346,68800.0
2013-01-14 09:30:00,20.12,20.17,20.12,20.16,53600.0,16.7928,16.8346,16.7928,16.8262,53600.0
2013-01-14 09:35:00,20.16,20.2,20.16,20.19,110800.0,16.8262,16.8596,16.8262,16.8513,110800.0
2013-01-14 09:40:00,20.19,20.22,20.19,20.19,24800.0,16.8513,16.8763,16.8513,16.8513,24800.0
2013-01-14 09:45:00,20.18,20.2,20.18,20.19,28000.0,16.8429,16.8596,16.8429,16.8513,28000.0
2013-01-14 09:50:00,20.18,20.18,20.13,20.13,36800.0,16.8429,16.8429,16.8012,16.8012,36800.0
2013-01-14 09:55:00,20.13,20.15,20.13,20.14,42000.0,16.8012,16.8179,16.8012,16.8095,42000.0
2013-01-14 10:00:00,20.14,20.15,20.12,20.14,10800.0,16.8095,16.8179,16.7928,16.8095,10800.0
2013-01-14 10:05:00,20.14,20.14,20.13,20.13,13600.0,16.8095,16.8095,16.8012,16.8012,13600.0
2013-01-14 10:10:00,20.13,20.14,20.13,20.13,9200.0,16.8012,16.8095,16.8012,16.8012,9200.0
2013-01-14 10:15:00,20.13,20.15,20.12,20.12,6000.0,16.8012,16.8179,16.7928,16.7928,6000.0
2013-01-14 10:20:00,20.12,20.12,20.1,20.1,4400.0,16.7928,16.7928,16.7761,16.7761,4400.0
2013-01-14 10:25:00,20.1,20.11,20.1,20.11,17600.0,16.7761,16.7845,16.7761,16.7845,17600.0
2013-01-14 10:30:00,20.12,20.15,20.11,20.15,62800.0,16.7928,16.8179,16.7845,16.8179,62800.0
2013-01-14 10:35:00,20.14,20.15,20.14,20.14,35200.0,16.8095,16.8179,16.8095,16.8095,35200.0
2013-01-14 10:40:00,20.14,20.18,20.14,20.18,77200.0,16.8095,16.8429,16.8095,16.8429,77200.0
2013-01-14 10:45:00,20.18,20.18,20.18,20.18,36800.0,16.8429,16.8429,16.8429,16.8429,36800.0
2013-01-14 10:50:00,20.19,20.19,20.18,20.18,26000.0,16.8513,16.8513,16.8429,16.8429,26000.0
2013-01-14 10:55:00,20.18,20.18,20.17,20.17,151200.0,16.8429,16.8429,16.8346,16.8346,151200.0
2013-01-14 11:00:00,20.18,20.18,20.17,20.18,33600.0,16.8429,16.8429,16.8346,16.8429,33600.0
2013-01-14 11:05:00,20.18,20.18,20.17,20.18,39600.0,16.8429,16.8429,16.8346,16.8429,39600.0
2013-01-14 11:10:00,20.17,20.18,20.17,20.17,24000.0,16.8346,16.8429,16.8346,16.8346,24000.0
2013-01-14 11:15:00,20.18,20.18,20.17,20.17,108400.0,16.8429,16.8429,16.8346,16.8346,108400.0
2013-01-14 11:20:00,20.17,20.17,20.15,20.15,20800.0,16.8346,16.8346,16.8179,16.8179,20800.0
2013-01-14 11:25:00,20.16,20.17,20.15,20.16,5600.0,16.8262,16.8346,16.8179,16.8262,5600.0
2013-01-14 11:30:00,20.16,20.17,20.15,20.16,25600.0,16.8262,16.8346,16.8179,16.8262,25600.0
2013-01-14 11:35:00,20.15,20.16,20.15,20.15,26800.0,16.8179,16.8262,16.8179,16.8179,26800.0
2013-01-14 11:40:00,20.14,20.14,20.14,20.14,6800.0,16.8095,16.8095,16.8095,16.8095,6800.0
2013-01-14 11:45:00,20.15,20.17,20.15,20.17,10000.0,16.8179,16.8346,16.8179,16.8346,10000.0
2013-01-14 11:50:00,20.16,20.17,20.16,20.16,4800.0,16.8262,16.8346,16.8262,16.8262,4800.0
2013-01-14 11:55:00,20.16,20.17,20.16,20.17,9200.0,16.8262,16.8346,16.8262,16.8346,9200.0
2013-01-14 12:00:00,20.17,20.17,20.16,20.17,12800.0,16.8346,16.8346,16.8262,16.8346,12800.0
2013-01-14 12:05:00,20.17,20.17,20.15,20.15,14000.0,16.8346,16.8346,16.8179,16.8179,14000.0
2013-01-14 12:10:00,20.15,20.17,20.15,20.16,142400.0,16.8179,16.8346,16.8179,16.8262,142400.0
2013-01-14 12:15:00,20.16,20.17,20.15,20.15,14800.0,16.8262,16.8346,16.8179,16.8179,14800.0
2013-01-14 12:20:00,20.15,20.16,20.14,20.15,16000.0,16.8179,16.8262,16.8095,16.8179,16000.0
2013-01-14 12:25:00,20.15,20.15,20.15,20.15,19200.0,16.8179,16.8179,16.8179,16.8179,19200.0
2013-01-14 12:30:00,20.15,20.16,20.14,20.16,56800.0,16.8179,16.8262,16.8095,16.8262,56800.0
2013-01-14 12:35:00,20.16,20.16,20.15,20.15,30800.0,16.8262,16.8262,16.8179,16.8179,30800.0
2013-01-14 12:40:00,20.15,20.16,20.14,20.14,22400.0,16.8179,16.8262,16.8095,16.8095,22400.0
2013-01-14 12:45:00,20.15,20.17,20.15,20.16,30400.0,16.8179,16.8346,16.8179,16.8262,30400.0
2013-01-14 12:50:00,20.16,20.17,20.16,20.16,19600.0,16.8262,16.8346,16.8262,16.8262,19600.0
2013-01-14 12:55:00,20.16,20.17,20.15,20.16,26800.0,16.8262,16.8346,16.8179,16.8262,26800.0
2013-01-14 13:00:00,20.16,20.16,20.14,20.15,34400.0,16.8262,16.8262,16.8095,16.8179,34400.0
2013-01-14 13:05:00,20.14,20.15,20.14,20.15,22800.0,16.8095,16.8179,16.8095,16.8179,22800.0
2013-01-14 13:10:00,20.15,20.16,20.15,20.16,19600.0,16.8179,16.8262,16.8179,16.8262,19600.0
2013-01-14 13:15:00,20.16,20.17,20.15,20.17,25200.0,16.8262,16.8346,16.8179,16.8346,25200.0
2013-01-14 13:20:00,20.16,20.17,20.16,20.16,12400.0,16.8262,16.8346,16.8262,16.8262,12400.0
2013-01-14 13:25:00,20.16,20.16,20.16,20.16,9200.0,16.8262,16.8262,16.8262,16.8262,9200.0
2013-01-14 13:30:00,20.16,20.16,20.15,20.16,17600.0,16.8262,16.8262,16.8179,16.8262,17600.0
2013-01-14 13:35:00,20.15,20.16,20.15,20.16,5200.0,16.8179,16.8262,16.8179,16.8262,5200.0
2013-01-14 13:40:00,20.15,20.16,20.15,20.16,2000.0,16.8179,16.8262,16.8179,16.8262,2000.0
2013-01-14 13:45:00,20.16,20.16,20.13,20.14,24000.0,16.8262,16.8262,16.8012,16.8095,24000.0
2013-01-14 13:50:00,20.14,20.14,20.14,20.14,10000.0,16.8095,16.8095,16.8095,16.8095,10000.0
2013-01-14 13:55:00,20.14,20.14,20.14,20.14,5600.0,16.8095,16.8095,16.8095,16.8095,5600.0
2013-01-14 14:00:00,20.14,20.16,20.13,20.16,29200.0,16.8095,16.8262,16.8012,16.8262,29200.0
2013-01-14 14:05:00,20.16,20.16,20.14,20.15,38400.0,16.8262,16.8262,16.8095,16.8179,38400.0
2013-01-14 14:10:00,20.14,20.15,20.14,20.15,9600.0,16.8095,16.8179,16.8095,16.8179,9600.0
2013-01-14 14:15:00,20.15,20.15,20.14,20.14,4400.0,16.8179,16.8179,16.8095,16.8095,4400.0
2013-01-14 14:20:00,20.15,20.15,20.14,20.14,14400.0,16.8179,16.8179,16.8095,16.8095,14400.0
2013-01-14 14:25:00,20.15,20.16,20.14,20.15,23600.0,16.8179,16.8262,16.8095,16.8179,23600.0
2013-01-14 14:30:00,20.15,20.16,20.14,20.14,45200.0,16.8179,16.8262,16.8095,16.8095,45200.0
2013-01-14 14:35:00,20.14,20.14,20.11,20.12,46800.0,16.8095,16.8095,16.7845,16.7928,46800.0
2013-01-14 14:40:00,20.13,20.13,20.12,20.12,8800.0,16.8012,16.8012,16.7928,16.7928,8800.0
2013-01-14 14:45:00,20.13,20.13,20.12,20.13,8400.0,16.8012,16.8012,16.7928,16.8012,8400.0
2013-01-14 14:50:00,20.13,20.13,20.13,20.13,12800.0,16.8012,16.8012,16.8012,16.8012,12800.0
2013-01-14 14:55:00,20.13,20.14,20.12,20.13,30400.0,16.8012,16.8095,16.7928,16.8012,30400.0
2013-01-14 15:00:00,20.14,20.14,20.13,20.13,19600.0,16.8095,16.8095,16.8012,16.8012,19600.0
2013-01-14 15:05:00,20.13,20.15,20.13,20.15,52000.0,16.8012,16.8179,16.8012,16.8179,52000.0
2013-01-14 15:10:00,20.15,20.15,20.14,20.14,29600.0,16.8179,16.8179,16.8095,16.8095,29600.0
2013-01-14 15:15:00,20.14,20.15,20.14,20.14,10000.0,16.8095,16.8179,16.8095,16.8095,10000.0
2013-01-14 15:20:00,20.14,20.14,20.14,20.14,40800.0,16.8095,16.8095,16.8095,16.8095,40800.0
2013-01-14 15:25:00,20.14,20.15,20.13,20.14,35200.0,16.8095,16.8179,16.8012,16.8095,35200.0
2013-01-14 15:30:00,20.14,20.14,20.13,20.13,29600.0,16.8095,16.8095,16.8012,16.8012,29600.0
2013-01-14 15:35:00,20.13,20.14,20.12,20.13,104400.0,16.8012,16.8095,16.7928,16.8012,104400.0
2013-01-14 15:40:00,20.13,20.15,20.13,20.14,24000.0,16.8012,16.8179,16.8012,16.8095,24000.0
2013-01-14 15:45:00,20.15,20.15,20.14,20.15,28400.0,16.8179,16.8179,16.8095,16.8179,28400.0
2013-01-14 15:50:00,20.15,20.15,20.11,20.12,54000.0,16.8179,16.8179,16.7845,16.7928,54000.0
2013-01-14 15:55:00,20.12,20.16,20.12,20.16,31200.0,16.7928,16.8262,16.7928,16.8262,31200.0
2013-01-15 09:30:00,20.04,20.07,20.02,20.05,82000.0,16.7261,16.7511,16.7094,16.7344,82000.0
2013-01-15 09:35:00,20.05,20.09,20.05,20.08,29200.0,16.7344,16.7678,16.7344,16.7594,29200.0
2013-01-15 09:40:00,20.09,20.1,20.07,20.07,28400.0,16.7678,16.7761,16.7511,16.7511,28400.0
2013-01-15 09:45:00,20.07,20.08,20.05,20.08,20800.0,16.7511,16.7594,16.7344,16.7594,20800.0
2013-01-15 09:50:00,20.08,20.09,20.07,20.08,14000.0,16.7594,16.7678,16.7511,16.7594,14000.0
2013-01-15 09:55:00,20.07,20.12,20.07,20.11,15200.0,16.7511,16.7928,16.7511,16.7845,15200.0
2013-01-15 10:00:00,20.12,20.13,20.11,20.12,17200.0,16.7928,16.8012,16.7845,16.7928,17200.0
2013-01-15 10:05:00,20.11,20.12,20.11,20.11,8400.0,16.7845,16.7928,16.7845,16.7845,8400.0
2013-01-15 10:10:00,20.13,20.13,20.12,20.12,10800.0,16.8012,16.8012,16.7928,16.7928,10800.0
2013-01-15 10:15:00,20.13,20.13,20.11,20.12,10800.0,16.8012,16.8012,16.7845,16.7928,10800.0
2013-01-15 10:20:00,20.11,20.11,20.11,20.11,10800.0,16.7845,16.7845,16.7845,16.7845,10800.0
2013-01-15 10:25:00,20.11,20.12,20.11,20.11,34000.0,16.7845,16.7928,16.7845,16.7845,34000.0
2013-01-15 10:30:00,20.11,20.13,20.11,20.13,25600.0,16.7845,16.8012,16.7845,16.8012,25600.0
2013-01-15 10:35:00,20.13,20.13,20.13,20.13,13600.0,16.8012,16.8012,16.8012,16.8012,13600.0
2013-01-15 10:40:00,20.15,20.15,20.13,20.15,32800.0,16.8179,16.8179,16.8012,16.8179,32800.0
2013-01-15 10:45:00,20.14,20.15,20.14,20.15,4000.0,16.8095,16.8179,16.8095,16.8179,4000.0
2013-01-15 10:50:00,20.15,20.16,20.15,20.16,24400.0,16.8179,16.8262,16.8179,16.8262,24400.0
2013-01-15 10:55:00,20.16,20.18,20.16,20.18,46000.0,16.8262,16.8429,16.8262,16.8429,46000.0
2013-01-15 11:00:00,20.17,20.18,20.17,20.18,17600.0,16.8346,16.8429,16.8346,16.8429,17600.0
2013-01-15 11:05:00,20.18,20.18,20.18,20.18,14000.0,16.8429,16.8429,16.8429,16.8429,14000.0
2013-01-15 11:10:00,20.18,20.18,20.17,20.18,6000.0,16.8429,16.8429,16.8346,16.8429,6000.0
2013-01-15 11:15:00,20.18,20.18,20.17,20.17,11600.0,16.8429,16.8429,16.8346,16.8346,11600.0
2013-01-15 11:20:00,20.17,20.18,20.17,20.17,4000.0,16.8346,16.8429,16.8346,16.8346,4000.0
2013-01-15 11:25:00,20.17,20.18,20.17,20.17,9600.0,16.8346,16.8429,16.8346,16.8346,9600.0
2013-01-15 11:30:00,20.17,20.19,20.17,20.18,35600.0,16.8346,16.8513,16.8346,16.8429,35600.0
2013-01-15 11:35:00,20.19,20.19,20.18,20.18,17200.0,16.8513,16.8513,16.8429,16.8429,17200.0
2013-01-15 11:40:00,20.19,20.2,20.19,20.2,11600.0,16.8513,16.8596,16.8513,16.8596,11600.0
2013-01-15 11:45:00,20.2,20.22,20.2,20.22,82000.0,16.8596,16.8763,16.8596,16.8763,82000.0
2013-01-15 11:50:00,20.22,20.22,20.21,20.21,86000.0,16.8763,16.8763,16.8679,16.8679,86000.0
2013-01-15 11:55:00,20.21,20.22,20.21,20.21,24000.0,16.8679,16.8763,16.8679,16.8679,24000.0
2013-01-15 12:00:00,20.21,20.22,20.21,20.21,18800.0,16.8679,16.8763,16.8679,16.8679,18800.0
2013-01-15 12:05:00,20.21,20.21,20.21,20.21,20800.0,16.8679,16.8679,16.8679,16.8679,20800.0
2013-01-15 12:10:00,20.21,20.22,20.21,20.22,6000.0,16.8679,16.8763,16.8679,16.8763,6000.0
2013-01-15 12:15:00,20.22,20.24,20.22,20.23,48800.0,16.8763,16.893,16.8763,16.8846,48800.0
2013-01-15 12:20:00,20.23,20.24,20.23,20.24,22400.0,16.8846,16.893,16.8846,16.893,22400.0
2013-01-15 12:25:00,20.24,20.24,20.23,20.24,20000.0,16.893,16.893,16.8846,16.893,20000.0
2013-01-15 12:30:00,20.24,20.25,20.23,20.25,68400.0,16.893,16.9013,16.8846,16.9013,68400.0
2013-01-15 12:35:00,20.25,20.25,20.24,20.24,26400.0,16.9013,16.9013,16.893,16.893,26400.0
2013-01-15 12:40:00,20.24,20.25,20.24,20.25,20000.0,16.893,16.9013,16.893,16.9013,20000.0
2013-01-15 12:45:00,20.25,20.25,20.23,20.23,20800.0,16.9013,16.9013,16.8846,16.8846,20800.0
2013-01-15 12:50:00,20.23,20.24,20.23,20.23,37200.0,16.8846,16.893,16.8846,16.8846,37200.0
2013-01-15 12:55:00,20.23,20.24,20.23,20.23,29600.0,16.8846,16.893,16.8846,16.8846,29600.0
2013-01-15 13:00:00,20.23,20.23,20.22,20.22,10000.0,16.8846,16.8846,16.8763,16.8763,10000.0
2013-01-15 13:05:00,20.22,20.24,20.22,20.23,14400.0,16.8763,16.893,16.8763,16.8846,14400.0
2013-01-15 13:10:00,20.23,20.24,20.23,20.24,8400.0,16.8846,16.893,16.8846,16.893,8400.0
2013-01-15 13:15:00,20.23,20.24,20.23,20.24,5600.0,16.8846,16.893,16.8846,16.893,5600.0
2013-01-15 13:20:00,20.24,20.24,20.22,20.23,28800.0,16.893,16.893,16.8763,16.8846,28800.0
2013-01-15 13:25:00,20.23,20.24,20.23,20.23,27200.0,16.8846,16.893,16.8846,16.8846,27200.0
2013-01-15 13:30:00,20.23,20.23,20.21,20.22,14000.0,16.8846,16.8846,16.8679,16.8763,14000.0
2013-01-15 13:35:00,20.22,20.23,20.22,20.23,22800.0,16.8763,16.8846,16.8763,16.8846,22800.0
2013-01-15 13:40:00,20.23,20.23,20.22,20.23,18400.0,16.8846,16.8846,16.8763,16.8846,18400.0
2013-01-15 13:45:00,20.23,20.23,20.22,20.22,7600.0,16.8846,16.8846,16.8763,16.8763,7600.0
2013-01-15 13:50:00,20.22,20.22,20.21,20.22,48400.0,16.8763,16.8763,16.8679,16.8763,48400.0
2013-01-15 13:55:00,20.22,20.22,20.19,20.2,25600.0,16.8763,16.8763,16.8513,16.8596,25600.0
2013-01-15 14:00:00,20.2,20.21,20.2,20.21,11200.0,16.8596,16.8679,16.8596,16.8679,11200.0
2013-01-15 14:05:00,20.2,20.21,20.19,20.2,11600.0,16.8596,16.8679,16.8513,16.8596,11600.0
2013-01-15 14:10:00,20.21,20.21,20.18,20.18,20800.0,16.8679,16.8679,16.8429,16.8429,20800.0
2013-01-15 14:15:00,20.18,20.19,20.18,20.18,38400.0,16.8429,16.8513,16.8429,16.8429,38400.0
2013-01-15 14:20:00,20.18,20.18,20.16,20.16,17200.0,16.8429,16.8429,16.8262,16.8262,17200.0
2013-01-15 14:25:00,20.16,20.17,20.16,20.17,32000.0,16.8262,16.8346,16.8262,16.8346,32000.0
2013-01-15 14:30:00,20.17,20.18,20.17,20.17,6400.0,16.8346,16.8429,16.8346,16.8346,6400.0
2013-01-15 14:35:00,20.17,20.18,20.17,20.17,20000.0,16.8346,16.8429,16.8346,16.8346,20000.0
2013-01-15 14:40:00,20.18,20.2,20.18,20.2,30400.0,16.8429,16.8596,16.8429,16.8596,30400.0
2013-01-15 14:45:00,20.2,20.21,20.2,20.21,10400.0,16.8596,16.8679,16.8596,16.8679,10400.0
2013-01-15 14:50:00,20.21,20.22,20.21,20.22,13200.0,16.8679,16.8763,16.8679,16.8763,13200.0
2013-01-15 14:55:00,20.21,20.22,20.21,20.22,19600.0,16.8679,16.8763,16.8679,16.8763,19600.0
2013-01-15 15:00:00,20.22,20.24,20.22,20.23,58800.0,16.8763,16.893,16.8763,16.8846,58800.0
2013-01-15 15:05:00,20.23,20.25,20.23,20.25,28000.0,16.8846,16.9013,16.8846,16.9013,28000.0
2013-01-15 15:10:00,20.24,20.25,20.24,20.25,22800.0,16.893,16.9013,16.893,16.9013,22800.0
2013-01-15 15:15:00,20.24,20.25,20.23,20.25,44400.0,16.893,16.9013,16.8846,16.9013,44400.0
2013-01-15 15:20:00,20.25,20.27,20.25,20.26,70400.0,16.9013,16.918,16.9013,16.9097,70400.0
2013-01-15 15:25:00,20.26,20.26,20.25,20.25,23600.0,16.9097,16.9097,16.9013,16.9013,23600.0
2013-01-15 15:30:00,20.25,20.25,20.24,20.25,34400.0,16.9013,16.9013,16.893,16.9013,34400.0
2013-01-15 15:35:00,20.26,20.27,20.25,20.25,39600.0,16.9097,16.918,16.9013,16.9013,39600.0
2013-01-15 15:40:00,20.25,20.28,20.25,20.28,27600.0,16.9013,16.9264,16.9013,16.9264,27600.0
2013-01-15 15:45:00,20.28,20.28,20.26,20.27,56400.0,16.9264,16.9264,16.9097,16.918,56400.0
2013-01-15 15:50:00,20.27,20.28,20.27,20.28,63600.0,16.918,16.9264,16.918,16.9264,63600.0
2013-01-15 15:55:00,20.28,20.28,20.24,20.25,90400.0,16.9264,16.9264,16.893,16.9013,90400.0
2013-01-16 09:30:00,20.21,20.22,20.2,20.2,64000.0,16.8679,16.8763,16.8596,16.8596,64000.0
2013-01-16 09:35:00,20.19,20.19,20.16,20.17,53600.0,16.8513,16.8513,16.8262,16.8346,53600.0
2013-01-16 09:40:00,20.18,20.2,20.18,20.19,44400.0,16.8429,16.8596,16.8429,16.8513,44400.0
2013-01-16 09:45:00,20.19,20.22,20.19,20.22,44800.0,16.8513,16.8763,16.8513,16.8763,44800.0
2013-01-16 09:50:00,20.22,20.24,20.22,20.22,39200.0,16.8763,16.893,16.8763,16.8763,39200.0
2013-01-16 09:55:00,20.21,20.22,20.2,20.22,20000.0,16.8679,16.8763,16.8596,16.8763,20000.0
2013-01-16 10:00:00,20.22,20.22,20.19,20.19,53200.0,16.8763,16.8763,16.8513,16.8513,53200.0
2013-01-16 10:05:00,20.2,20.2,20.18,20.19,4800.0,16.8596,16.8596,16.8429,16.8513,4800.0
2013-01-16 10:10:00,20.18,20.19,20.18,20.18,19200.0,16.8429,16.8513,16.8429,16.8429,19200.0
2013-01-16 10:15:00,20.18,20.18,20.17,20.17,4400.0,16.8429,16.8429,16.8346,16.8346,4400.0
2013-01-16 10:20:00,20.18,20.2,20.18,20.2,30400.0,16.8429,16.8596,16.8429,16.8596,30400.0
2013-01-16 10:25:00,20.2,20.2,20.19,20.2,8800.0,16.8596,16.8596,16.8513,16.8596,8800.0
2013-01-16 10:30:00,20.2,20.2,20.19,20.19,30800.0,16.8596,16.8596,16.8513,16.8513,30800.0
2013-01-16 10:35:00,20.18,20.18,20.18,20.18,28800.0,16.8429,16.8429,16.8429,16.8429,28800.0
2013-01-16 10:40:00,20.18,20.19,20.18,20.19,34800.0,16.8429,16.8513,16.8429,16.8513,34800.0
2013-01-16 10:45:00,20.2,20.2,20.18,20.18,10000.0,16.8596,16.8596,16.8429,16.8429,10000.0
2013-01-16 10:50:00,20.18,20.2,20.18,20.2,15200.0,16.8429,16.8596,16.8429,16.8596,15200.0
2013-01-16 10:55:00,20.2,20.2,20.17,20.18,10800.0,16.8596,16.8596,16.8346,16.8429,10800.0
2013-01-16 11:00:00,20.17,20.18,20.17,20.18,14400.0,16.8346,16.8429,16.8346,16.8429,14400.0
2013-01-16 11:05:00,20.18,20.2,20.18,20.2,74400.0,16.8429,16.8596,16.8429,16.8596,74400.0
2013-01-16 11:10:00,20.2,20.2,20.2,20.2,12800.0,16.8596,16.8596,16.8596,16.8596,12800.0
2013-01-16 11:15:00,20.2,20.21,20.2,20.2,19600.0,16.8596,16.8679,16.8596,16.8596,19600.0
2013-01-16 11:20:00,20.2,20.23,20.2,20.23,32800.0,16.8596,16.8846,16.8596,16.8846,32800.0
2013-01-16 11:25:00,20.23,20.23,20.21,20.22,22000.0,16.8846,16.8846,16.8679,16.8763,22000.0
2013-01-16 11:30:00,20.22,20.23,20.21,20.23,12800.0,16.8763,16.8846,16.8679,16.8846,12800.0
2013-01-16 11:35:00,20.23,20.23,20.22,20.22,4000.0,16.8846,16.8846,16.8763,16.8763,4000.0
2013-01-16 11:40:00,20.22,20.23,20.22,20.23,13600.0,16.8763,16.8846,16.8763,16.8846,13600.0
2013-01-16 11:45:00,20.23,20.23,20.22,20.22,19200.0,16.8846,16.8846,16.8763,16.8763,19200.0
2013-01-16 11:50:00,20.22,20.23,20.21,20.21,11200.0,16.8763,16.8846,16.8679,16.8679,11200.0
2013-01-16 11:55:00,20.21,20.21,20.2,20.2,36400.0,16.8679,16.8679,16.8596,16.8596,36400.0
2013-01-16 12:00:00,20.2,20.21,20.2,20.21,8400.0,16.8596,16.8679,16.8596,16.8679,8400.0
2013-01-16 12:05:00,20.21,20.21,20.2,20.21,16800.0,16.8679,16.8679,16.8596,16.8679,16800.0
2013-01-16 12:10:00,20.21,20.21,20.2,20.2,4800.0,16.8679,16.8679,16.8596,16.8596,4800.0
2013-01-16 12:15:00,20.2,20.21,20.2,20.21,11600.0,16.8596,16.8679,16.8596,16.8679,11600.0
2013-01-16 12:20:00,20.21,20.21,20.21,20.21,4000.0,16.8679,16.8679,16.8679,16.8679,4000.0
2013-01-16 12:25:00,20.21,20.21,20.21,20.21,5600.0,16.8679,16.8679,16.8679,16.8679,5600.0
2013-01-16 12:30:00,20.21,20.21,20.19,20.19,10800.0,16.8679,16.8679,16.8513,16.8513,10800.0
2013-01-16 12:35:00,20.19,20.2,20.19,20.2,7600.0,16.8513,16.8596,16.8513,16.8596,7600.0
2013-01-16 12:40:00,20.2,20.2,20.18,20.18,25200.0,16.8596,16.8596,16.8429,16.8429,25200.0
2013-01-16 12:45:00,20.19,20.2,20.19,20.19,93600.0,16.8513,16.8596,16.8513,16.8513,93600.0
2013-01-16 12:50:00,20.19,20.21,20.19,20.2,56000.0,16.8513,16.8679,16.8513,16.8596,56000.0
2013-01-16 12:55:00,20.2,20.2,20.19,20.2,14400.0,16.8596,16.8596,16.8513,16.8596,14400.0
2013-01-16 13:00:00,20.2,20.2,20.19,20.2,11200.0,16.8596,16.8596,16.8513,16.8596,11200.0
2013-01-16 13:05:00,20.2,20.21,20.2,20.2,11200.0,16.8596,16.8679,16.8596,16.8596,11200.0
2013-01-16 13:10:00,20.21,20.21,20.2,20.2,10000.0,16.8679,16.8679,16.8596,16.8596,10000.0
2013-01-16 13:15:00,20.2,20.21,20.2,20.21,7200.0,16.8596,16.8679,16.8596,16.8679,7200.0
2013-01-16 13:20:00,20.21,20.21,20.21,20.21,15600.0,16.8679,16.8679,16.8679,16.8679,15600.0
2013-01-16 13:25:00,20.21,20.21,20.21,20.21,2400.0,16.8679,16.8679,16.8679,16.8679,2400.0
2013-01-16 13:30:00,20.21,20.24,20.21,20.24,25200.0,16.8679,16.893,16.8679,16.893,25200.0
2013-01-16 13:35:00,20.24,20.24,20.23,20.23,29200.0,16.893,16.893,16.8846,16.8846,29200.0
2013-01-16 13:40:00,20.24,20.25,20.23,20.23,42000.0,16.893,16.9013,16.8846,16.8846,42000.0
2013-01-16 13:45:00,20.23,20.23,20.23,20.23,16400.0,16.8846,16.8846,16.8846,16.8846,16400.0
2013-01-16 13:50:00,20.23,20.24,20.23,20.23,8000.0,16.8846,16.893,16.8846,16.8846,8000.0
2013-01-16 13:55:00,20.23,20.23,20.23,20.23,6400.0,16.8846,16.8846,16.8846,16.8846,6400.0
2013-01-16 14:00:00,20.23,20.24,20.23,20.24,22800.0,16.8846,16.893,16.8846,16.893,22800.0
2013-01-16 14:05:00,20.24,20.24,20.23,20.23,14800.0,16.893,16.893,16.8846,16.8846,14800.0
2013-01-16 14:10:00,20.23,20.24,20.22,20.24,10800.0,16.8846,16.893,16.8763,16.893,10800.0
2013-01-16 14:15:00,20.24,20.24,20.23,20.24,6800.0,16.893,16.893,16.8846,16.893,6800.0
2013-01-16 14:20:00,20.24,20.24,20.24,20.24,17200.0,16.893,16.893,16.893,16.893,17200.0
2013-01-16 14:25:00,20.24,20.24,20.23,20.24,18000.0,16.893,16.893,16.8846,16.893,18000.0
2013-01-16 14:30:00,20.24,20.24,20.24,20.24,48000.0,16.893,16.893,16.893,16.893,48000.0
2013-01-16 14:35:00,20.24,20.24,20.23,20.24,22800.0,16.893,16.893,16.8846,16.893,22800.0
2013-01-16 14:40:00,20.24,20.24,20.23,20.24,14800.0,16.893,16.893,16.8846,16.893,14800.0
2013-01-16 14:45:00,20.24,20.24,20.23,20.24,21200.0,16.893,16.893,16.8846,16.893,21200.0
2013-01-16 14:50:00,20.24,20.24,20.24,20.24,15600.0,16.893,16.893,16.893,16.893,15600.0
2013-01-16 14:55:00,20.24,20.25,20.24,20.25,34800.0,16.893,16.9013,16.893,16.9013,34800.0
2013-01-16 15:00:00,20.24,20.25,20.24,20.24,6800.0,16.893,16.9013,16.893,16.893,6800.0
2013-01-16 15:05:00,20.25,20.25,20.25,20.25,31600.0,16.9013,16.9013,16.9013,16.9013,31600.0
2013-01-16 15:10:00,20.24,20.25,20.24,20.25,24000.0,16.893,16.9013,16.893,16.9013,24000.0
2013-01-16 15:15:00,20.25,20.25,20.24,20.25,24800.0,16.9013,16.9013,16.893,16.9013,24800.0
2013-01-16 15:20:00,20.25,20.25,20.23,20.24,24000.0,16.9013,16.9013,16.8846,16.893,24000.0
2013-01-16 15:25:00,20.24,20.24,20.23,20.23,15600.0,16.893,16.893,16.8846,16.8846,15600.0
2013-01-16 15:30:00,20.23,20.24,20.23,20.23,39200.0,16.8846,16.893,16.8846,16.8846,39200.0
2013-01-16 15:35:00,20.24,20.24,20.23,20.24,34400.0,16.893,16.893,16.8846,16.893,34400.0
2013-01-16 15:40:00,20.24,20.24,20.22,20.23,82000.0,16.893,16.893,16.8763,16.8846,82000.0
2013-01-16 15:45:00,20.23,20.24,20.22,20.22,52400.0,16.8846,16.893,16.8763,16.8763,52400.0
2013-01-16 15:50:00,20.22,20.23,20.21,20.22,61600.0,16.8763,16.8846,16.8679,16.8763,61600.0
2013-01-16 15:55:00,20.22,20.23,20.21,20.21,87600.0,16.8763,16.8846,16.8679,16.8679,87600.0
2013-01-17 09:30:00,20.31,20.31,20.29,20.31,64800.0,16.9514,16.9514,16.9347,16.9514,64800.0
2013-01-17 09:35:00,20.31,20.32,20.29,20.32,92800.0,16.9514,16.9598,16.9347,16.9598,92800.0
2013-01-17 09:40:00,20.32,20.32,20.3,20.31,41200.0,16.9598,16.9598,16.9431,16.9514,41200.0
2013-01-17 09:45:00,20.31,20.31,20.3,20.31,42000.0,16.9514,16.9514,16.9431,16.9514,42000.0
2013-01-17 09:50:00,20.32,20.36,20.32,20.35,33200.0,16.9598,16.9931,16.9598,16.9848,33200.0
2013-01-17 09:55:00,20.35,20.37,20.35,20.36,23200.0,16.9848,17.0015,16.9848,16.9931,23200.0
2013-01-17 10:00:00,20.36,20.37,20.34,20.34,54400.0,16.9931,17.0015,16.9764,16.9764,54400.0
2013-01-17 10:05:00,20.34,20.36,20.34,20.36,10000.0,16.9764,16.9931,16.9764,16.9931,10000.0
2013-01-17 10:10:00,20.37,20.37,20.35,20.37,36800.0,17.0015,17.0015,16.9848,17.0015,36800.0
2013-01-17 10:15:00,20.37,20.38,20.37,20.37,15200.0,17.0015,17.0098,17.0015,17.0015,15200.0
2013-01-17 10:20:00,20.38,20.38,20.37,20.37,13600.0,17.0098,17.0098,17.0015,17.0015,13600.0
2013-01-17 10:25:00,20.37,20.37,20.36,20.36,48400.0,17.0015,17.0015,16.9931,16.9931,48400.0
2013-01-17 10:30:00,20.36,20.36,20.35,20.35,29200.0,16.9931,16.9931,16.9848,16.9848,29200.0
2013-01-17 10:35:00,20.36,20.36,20.35,20.35,14400.0,16.9931,16.9931,16.9848,16.9848,14400.0
2013-01-17 10:40:00,20.35,20.35,20.33,20.35,47600.0,16.9848,16.9848,16.9681,16.9848,47600.0
2013-01-17 10:45:00,20.35,20.35,20.34,20.34,10800.0,16.9848,16.9848,16.9764,16.9764,10800.0
2013-01-17 10:50:00,20.35,20.35,20.34,20.34,8800.0,16.9848,16.9848,16.9764,16.9764,8800.0
2013-01-17 10:55:00,20.35,20.35,20.34,20.35,36400.0,16.9848,16.9848,16.9764,16.9848,36400.0
2013-01-17 11:00:00,20.35,20.36,20.35,20.36,79600.0,16.9848,16.9931,16.9848,16.9931,79600.0
2013-01-17 11:05:00,20.36,20.36,20.35,20.36,34400.0,16.9931,16.9931,16.9848,16.9931,34400.0
2013-01-17 11:10:00,20.36,20.37,20.36,20.37,20000.0,16.9931,17.0015,16.9931,17.0015,20000.0
2013-01-17 11:15:00,20.37,20.38,20.37,20.38,24000.0,17.0015,17.0098,17.0015,17.0098,24000.0
2013-01-17 11:20:00,20.38,20.39,20.38,20.39,30000.0,17.0098,17.0182,17.0098,17.0182,30000.0
2013-01-17 11:25:00,20.39,20.4,20.38,20.4,83600.0,17.0182,17.0265,17.0098,17.0265,83600.0
2013-01-17 11:30:00,20.4,20.4,20.39,20.4,32800.0,17.0265,17.0265,17.0182,17.0265,32800.0
2013-01-17 11:35:00,20.4,20.41,20.4,20.41,42000.0,17.0265,17.0349,17.0265,17.0349,42000.0
2013-01-17 11:40:00,20.41,20.41,20.41,20.41,49600.0,17.0349,17.0349,17.0349,17.0349,49600.0
2013-01-17 11:45:00,20.41,20.41,20.4,20.41,14000.0,17.0349,17.0349,17.0265,17.0349,14000.0
2013-01-17 11:50:00,20.42,20.42,20.41,20.42,26800.0,17.0432,17.0432,17.0349,17.0432,26800.0
2013-01-17 11:55:00,20.42,20.42,20.41,20.41,13600.0,17.0432,17.0432,17.0349,17.0349,13600.0
2013-01-17 12:00:00,20.41,20.41,20.4,20.41,28800.0,17.0349,17.0349,17.0265,17.0349,28800.0
2013-01-17 12:05:00,20.41,20.42,20.41,20.42,11600.0,17.0349,17.0432,17.0349,17.0432,11600.0
2013-01-17 12:10:00,20.41,20.42,20.41,20.41,22000.0,17.0349,17.0432,17.0349,17.0349,22000.0
2013-01-17 12:15:00,20.41,20.41,20.41,20.41,18000.0,17.0349,17.0349,17.0349,17.0349,18000.0
2013-01-17 12:20:00,20.42,20.42,20.41,20.42,32000.0,17.0432,17.0432,17.0349,17.0432,32000.0
2013-01-17 12:25:00,20.42,20.43,20.42,20.43,41200.0,17.0432,17.0516,17.0432,17.0516,41200.0
2013-01-17 12:30:00,20.43,20.43,20.43,20.43,24400.0,17.0516,17.0516,17.0516,17.0516,24400.0
2013-01-17 12:35:00,20.43,20.44,20.43,20.44,489600.0,17.0516,17.0599,17.0516,17.0599,489600.0
2013-01-17 12:40:00,20.44,20.44,20.43,20.43,21200.0,17.0599,17.0599,17.0516,17.0516,21200.0
2013-01-17 12:45:00,20.43,20.44,20.43,20.43,11600.0,17.0516,17.0599,17.0516,17.0516,11600.0
2013-01-17 12:50:00,20.44,20.44,20.43,20.44,11600.0,17.0599,17.0599,17.0516,17.0599,11600.0
2013-01-17 12:55:00,20.44,20.44,20.43,20.43,8400.0,17.0599,17.0599,17.0516,17.0516,8400.0
2013-01-17 13:00:00,20.43,20.44,20.43,20.44,24400.0,17.0516,17.0599,17.0516,17.0599,24400.0
2013-01-17 13:05:00,20.43,20.44,20.43,20.43,4400.0,17.0516,17.0599,17.0516,17.0516,4400.0
2013-01-17 13:10:00,20.43,20.43,20.43,20.43,13600.0,17.0516,17.0516,17.0516,17.0516,13600.0
2013-01-17 13:15:00,20.43,20.43,20.43,20.43,61600.0,17.0516,17.0516,17.0516,17.0516,61600.0
2013-01-17 13:20:00,20.43,20.43,20.43,20.43,16400.0,17.0516,17.0516,17.0516,17.0516,16400.0
2013-01-17 13:25:00,20.43,20.43,20.42,20.43,16800.0,17.0516,17.0516,17.0432,17.0516,16800.0
2013-01-17 13:30:00,20.43,20.43,20.43,20.43,18000.0,17.0516,17.0516,17.0516,17.0516,18000.0
2013-01-17 13:35:00,20.43,20.44,20.43,20.43,6000.0,17.0516,17.0599,17.0516,17.0516,6000.0
2013-01-17 13:40:00,20.44,20.45,20.44,20.44,24400.0,17.0599,17.0683,17.0599,17.0599,24400.0
2013-01-17 13:45:00,20.44,20.44,20.44,20.44,13600.0,17.0599,17.0599,17.0599,17.0599,13600.0
2013-01-17 13:50:00,20.44,20.45,20.44,20.45,5600.0,17.0599,17.0683,17.0599,17.0683,5600.0
2013-01-17 13:55:00,20.45,20.45,20.45,20.45,15600.0,17.0683,17.0683,17.0683,17.0683,15600.0
2013-01-17 14:00:00,20.45,20.46,20.45,20.46,16000.0,17.0683,17.0766,17.0683,17.0766,16000.0
2013-01-17 14:05:00,20.46,20.46,20.45,20.45,73600.0,17.0766,17.0766,17.0683,17.0683,73600.0
2013-01-17 14:10:00,20.46,20.46,20.45,20.46,98000.0,17.0766,17.0766,17.0683,17.0766,98000.0
2013-01-17 14:15:00,20.46,20.46,20.46,20.46,21600.0,17.0766,17.0766,17.0766,17.0766,21600.0
2013-01-17 14:20:00,20.46,20.46,20.46,20.46,20400.0,17.0766,17.0766,17.0766,17.0766,20400.0
2013-01-17 14:25:00,20.46,20.46,20.45,20.46,15600.0,17.0766,17.0766,17.0683,17.0766,15600.0
2013-01-17 14:30:00,20.46,20.46,20.45,20.46,59600.0,17.0766,17.0766,17.0683,17.0766,59600.0
2013-01-17 14:35:00,20.46,20.46,20.46,20.46,34000.0,17.0766,17.0766,17.0766,17.0766,34000.0
2013-01-17 14:40:00,20.46,20.47,20.45,20.45,138400.0,17.0766,17.0849,17.0683,17.0683,138400.0
2013-01-17 14:45:00,20.45,20.46,20.45,20.45,20800.0,17.0683,17.0766,17.0683,17.0683,20800.0
2013-01-17 14:50:00,20.45,20.45,20.44,20.44,17200.0,17.0683,17.0683,17.0599,17.0599,17200.0
2013-01-17 14:55:00,20.44,20.45,20.44,20.45,16800.0,17.0599,17.0683,17.0599,17.0683,16800.0
2013-01-17 15:00:00,20.44,20.45,20.44,20.44,12800.0,17.0599,17.0683,17.0599,17.0599,12800.0
2013-01-17 15:05:00,20.44,20.45,20.44,20.44,27200.0,17.0599,17.0683,17.0599,17.0599,27200.0
2013-01-17 15:10:00,20.45,20.45,20.44,20.44,17600.0,17.0683,17.0683,17.0599,17.0599,17600.0
2013-01-17 15:15:00,20.44,20.45,20.44,20.44,19200.0,17.0599,17.0683,17.0599,17.0599,19200.0
2013-01-17 15:20:00,20.44,20.44,20.43,20.43,14000.0,17.0599,17.0599,17.0516,17.0516,14000.0
2013-01-17 15:25:00,20.43,20.44,20.43,20.44,50400.0,17.0516,17.0599,17.0516,17.0599,50400.0
2013-01-17 15:30:00,20.44,20.45,20.43,20.44,27600.0,17.0599,17.0683,17.0516,17.0599,27600.0
2013-01-17 15:35:00,20.44,20.45,20.44,20.45,51600.0,17.0599,17.0683,17.0599,17.0683,51600.0
2013-01-17 15:40:00,20.44,20.45,20.44,20.45,17200.0,17.0599,17.0683,17.0599,17.0683,17200.0
2013-01-17 15:45:00,20.46,20.46,20.44,20.44,26000.0,17.0766,17.0766,17.0599,17.0599,26000.0
2013-01-17 15:50:00,20.44,20.44,20.43,20.43,21200.0,17.0599,17.0599,17.0516,17.0516,21200.0
2013-01-17 15:55:00,20.43,20.44,20.43,20.43,38400.0,17.0516,17.0599,17.0516,17.0516,38400.0
2013-01-18 09:30:00,20.43,20.44,20.43,20.44,70400.0,17.0516,17.0599,17.0516,17.0599,70400.0
2013-01-18 09:35:00,20.44,20.44,20.41,20.41,52800.0,17.0599,17.0599,17.0349,17.0349,52800.0
2013-01-18 09:40:00,20.41,20.42,20.41,20.41,25600.0,17.0349,17.0432,17.0349,17.0349,25600.0
2013-01-18 09:45:00,20.42,20.43,20.42,20.42,62800.0,17.0432,17.0516,17.0432,17.0432,62800.0
2013-01-18 09:50:00,20.42,20.42,20.4,20.41,111600.0,17.0432,17.0432,17.0265,17.0349,111600.0
2013-01-18 09:55:00,20.41,20.43,20.41,20.42,100400.0,17.0349,17.0516,17.0349,17.0432,100400.0
2013-01-18 10:00:00,20.42,20.43,20.41,20.41,32400.0,17.0432,17.0516,17.0349,17.0349,32400.0
2013-01-18 10:05:00,20.42,20.42,20.41,20.42,20800.0,17.0432,17.0432,17.0349,17.0432,20800.0
2013-01-18 10:10:00,20.42,20.42,20.42,20.42,14400.0,17.0432,17.0432,17.0432,17.0432,14400.0
2013-01-18 10:15:00,20.42,20.45,20.42,20.45,19200.0,17.0432,17.0683,17.0432,17.0683,19200.0
2013-01-18 10:20:00,20.44,20.44,20.43,20.43,7200.0,17.0599,17.0599,17.0516,17.0516,7200.0
2013-01-18 10:25:00,20.43,20.43,20.42,20.42,16800.0,17.0516,17.0516,17.0432,17.0432,16800.0
2013-01-18 10:30:00,20.42,20.43,20.42,20.43,10800.0,17.0432,17.0516,17.0432,17.0516,10800.0
2013-01-18 10:35:00,20.42,20.43,20.41,20.43,41600.0,17.0432,17.0516,17.0349,17.0516,41600.0
2013-01-18 10:40:00,20.43,20.43,20.42,20.43,16800.0,17.0516,17.0516,17.0432,17.0516,16800.0
2013-01-18 10:45:00,20.43,20.43,20.42,20.43,4800.0,17.0516,17.0516,17.0432,17.0516,4800.0
2013-01-18 10:50:00,20.43,20.43,20.42,20.42,16000.0,17.0516,17.0516,17.0432,17.0432,16000.0
2013-01-18 10:55:00,20.42,20.42,20.41,20.41,20000.0,17.0432,17.0432,17.0349,17.0349,20000.0
2013-01-18 11:00:00,20.41,20.41,20.4,20.4,22400.0,17.0349,17.0349,17.0265,17.0265,22400.0
2013-01-18 11:05:00,20.41,20.41,20.4,20.4,16800.0,17.0349,17.0349,17.0265,17.0265,16800.0
2013-01-18 11:10:00,20.4,20.4,20.4,20.4,11600.0,17.0265,17.0265,17.0265,17.0265,11600.0
2013-01-18 11:15:00,20.39,20.42,20.39,20.42,22000.0,17.0182,17.0432,17.0182,17.0432,22000.0
2013-01-18 11:20:00,20.41,20.41,20.41,20.41,9600.0,17.0349,17.0349,17.0349,17.0349,9600.0
2013-01-18 11:25:00,20.41,20.41,20.4,20.41,15200.0,17.0349,17.0349,17.0265,17.0349,15200.0
2013-01-18 11:30:00,20.41,20.41,20.4,20.4,8400.0,17.0349,17.0349,17.0265,17.0265,8400.0
2013-01-18 11:35:00,20.41,20.41,20.4,20.41,60400.0,17.0349,17.0349,17.0265,17.0349,60400.0
2013-01-18 11:40:00,20.42,20.43,20.42,20.42,24800.0,17.0432,17.0516,17.0432,17.0432,24800.0
2013-01-18 11:45:00,20.42,20.42,20.4,20.41,37200.0,17.0432,17.0432,17.0265,17.0349,37200.0
2013-01-18 11:50:00,20.41,20.42,20.41,20.42,16400.0,17.0349,17.0432,17.0349,17.0432,16400.0
2013-01-18 11:55:00,20.42,20.43,20.42,20.42,34800.0,17.0432,17.0516,17.0432,17.0432,34800.0
2013-01-18 12:00:00,20.42,20.43,20.42,20.43,17200.0,17.0432,17.0516,17.0432,17.0516,17200.0
2013-01-18 12:05:00,20.43,20.43,20.42,20.43,20400.0,17.0516,17.0516,17.0432,17.0516,20400.0
2013-01-18 12:10:00,20.43,20.43,20.42,20.42,5200.0,17.0516,17.0516,17.0432,17.0432,5200.0
2013-01-18 12:15:00,20.42,20.42,20.42,20.42,3600.0,17.0432,17.0432,17.0432,17.0432,3600.0
2013-01-18 12:20:00,20.42,20.43,20.42,20.43,30800.0,17.0432,17.0516,17.0432,17.0516,30800.0
2013-01-18 12:25:00,20.43,20.43,20.43,20.43,18800.0,17.0516,17.0516,17.0516,17.0516,18800.0
2013-01-18 12:30:00,20.43,20.43,20.43,20.43,17600.0,17.0516,17.0516,17.0516,17.0516,17600.0
2013-01-18 12:35:00,20.43,20.44,20.43,20.44,22800.0,17.0516,17.0599,17.0516,17.0599,22800.0
2013-01-18 12:40:00,20.43,20.44,20.43,20.43,13600.0,17.0516,17.0599,17.0516,17.0516,13600.0
2013-01-18 12:45:00,20.43,20.44,20.43,20.44,22400.0,17.0516,17.0599,17.0516,17.0599,22400.0
2013-01-18 12:50:00,20.44,20.46,20.43,20.45,50800.0,17.0599,17.0766,17.0516,17.0683,50800.0
2013-01-18 12:55:00,20.45,20.45,20.45,20.45,22000.0,17.0683,17.0683,17.0683,17.0683,22000.0
2013-01-18 13:00:00,20.45,20.46,20.45,20.46,38000.0,17.0683,17.0766,17.0683,17.0766,38000.0
2013-01-18 13:05:00,20.46,20.47,20.46,20.46,20800.0,17.0766,17.0849,17.0766,17.0766,20800.0
2013-01-18 13:10:00,20.46,20.47,20.46,20.47,26800.0,17.0766,17.0849,17.0766,17.0849,26800.0
2013-01-18 13:15:00,20.47,20.47,20.46,20.46,43200.0,17.0849,17.0849,17.0766,17.0766,43200.0
2013-01-18 13:20:00,20.47,20.47,20.46,20.46,70800.0,17.0849,17.0849,17.0766,17.0766,70800.0
2013-01-18 13:25:00,20.46,20.46,20.46,20.46,41600.0,17.0766,17.0766,17.0766,17.0766,41600.0
2013-01-18 13:30:00,20.46,20.46,20.45,20.45,40000.0,17.0766,17.0766,17.0683,17.0683,40000.0
2013-01-18 13:35:00,20.45,20.46,20.45,20.46,22800.0,17.0683,17.0766,17.0683,17.0766,22800.0
2013-01-18 13:40:00,20.46,20.46,20.46,20.46,11200.0,17.0766,17.0766,17.0766,17.0766,11200.0
2013-01-18 13:45:00,20.46,20.47,20.46,20.47,8400.0,17.0766,17.0849,17.0766,17.0849,8400.0
2013-01-18 13:50:00,20.47,20.47,20.46,20.47,20800.0,17.0849,17.0849,17.0766,17.0849,20800.0
2013-01-18 13:55:00,20.47,20.47,20.46,20.46,12000.0,17.0849,17.0849,17.0766,17.0766,12000.0
2013-01-18 14:00:00,20.46,20.46,20.46,20.46,28000.0,17.0766,17.0766,17.0766,17.0766,28000.0
2013-01-18 14:05:00,20.46,20.46,20.46,20.46,31600.0,17.0766,17.0766,17.0766,17.0766,31600.0
2013-01-18 14:10:00,20.46,20.46,20.46,20.46,7600.0,17.0766,17.0766,17.0766,17.0766,7600.0
2013-01-18 14:15:00,20.46,20.47,20.46,20.47,13200.0,17.0766,17.0849,17.0766,17.0849,13200.0
2013-01-18 14:20:00,20.47,20.47,20.47,20.47,10800.0,17.0849,17.0849,17.0849,17.0849,10800.0
2013-01-18 14:25:00,20.47,20.48,20.47,20.48,27600.0,17.0849,17.0933,17.0849,17.0933,27600.0
2013-01-18 14:30:00,20.48,20.48,20.47,20.48,14400.0,17.0933,17.0933,17.0849,17.0933,14400.0
2013-01-18 14:35:00,20.48,20.49,20.48,20.49,25600.0,17.0933,17.1016,17.0933,17.1016,25600.0
2013-01-18 14:40:00,20.49,20.5,20.49,20.5,21600.0,17.1016,17.11,17.1016,17.11,21600.0
2013-01-18 14:45:00,20.5,20.5,20.49,20.49,32400.0,17.11,17.11,17.1016,17.1016,32400.0
2013-01-18 14:50:00,20.49,20.49,20.48,20.48,37200.0,17.1016,17.1016,17.0933,17.0933,37200.0
2013-01-18 14:55:00,20.48,20.49,20.48,20.49,32000.0,17.0933,17.1016,17.0933,17.1016,32000.0
2013-01-18 15:00:00,20.49,20.49,20.48,20.48,8800.0,17.1016,17.1016,17.0933,17.0933,8800.0
2013-01-18 15:05:00,20.48,20.48,20.48,20.48,16400.0,17.0933,17.0933,17.0933,17.0933,16400.0
2013-01-18 15:10:00,20.48,20.48,20.48,20.48,13600.0,17.0933,17.0933,17.0933,17.0933,13600.0
2013-01-18 15:15:00,20.48,20.48,20.48,20.48,19200.0,17.0933,17.0933,17.0933,17.0933,19200.0
2013-01-18 15:20:00,20.48,20.49,20.48,20.49,34400.0,17.0933,17.1016,17.0933,17.1016,34400.0
2013-01-18 15:25:00,20.49,20.49,20.49,20.49,104000.0,17.1016,17.1016,17.1016,17.1016,104000.0
2013-01-18 15:30:00,20.49,20.5,20.49,20.5,43600.0,17.1016,17.11,17.1016,17.11,43600.0
2013-01-18 15:35:00,20.5,20.5,20.5,20.5,55200.0,17.11,17.11,17.11,17.11,55200.0
2013-01-18 15:40:00,20.5,20.5,20.49,20.5,27600.0,17.11,17.11,17.1016,17.11,27600.0
2013-01-18 15:45:00,20.5,20.5,20.5,20.5,32800.0,17.11,17.11,17.11,17.11,32800.0
2013-01-18 15:50:00,20.5,20.5,20.49,20.5,32000.0,17.11,17.11,17.1016,17.11,32000.0
2013-01-18 15:55:00,20.5,20.52,20.5,20.51,32800.0,17.11,17.1267,17.11,17.1183,32800.0
2013-01-22 09:30:00,20.52,20.53,20.52,20.53,89600.0,17.1267,17.135,17.1267,17.135,89600.0
2013-01-22 09:35:00,20.53,20.55,20.53,20.54,27200.0,17.135,17.1517,17.135,17.1434,27200.0
2013-01-22 09:40:00,20.53,20.53,20.52,20.52,10400.0,17.135,17.135,17.1267,17.1267,10400.0
2013-01-22 09:45:00,20.53,20.54,20.52,20.54,13600.0,17.135,17.1434,17.1267,17.1434,13600.0
2013-01-22 09:50:00,20.54,20.54,20.52,20.53,77200.0,17.1434,17.1434,17.1267,17.135,77200.0
2013-01-22 09:55:00,20.53,20.54,20.51,20.51,40400.0,17.135,17.1434,17.1183,17.1183,40400.0
2013-01-22 10:00:00,20.5,20.5,20.49,20.5,15600.0,17.11,17.11,17.1016,17.11,15600.0
2013-01-22 10:05:00,20.5,20.52,20.5,20.51,75200.0,17.11,17.1267,17.11,17.1183,75200.0
2013-01-22 10:10:00,20.51,20.51,20.48,20.49,86000.0,17.1183,17.1183,17.0933,17.1016,86000.0
2013-01-22 10:15:00,20.48,20.5,20.48,20.5,12800.0,17.0933,17.11,17.0933,17.11,12800.0
2013-01-22 10:20:00,20.5,20.5,20.5,20.5,42800.0,17.11,17.11,17.11,17.11,42800.0
2013-01-22 10:25:00,20.5,20.5,20.48,20.48,20000.0,17.11,17.11,17.0933,17.0933,20000.0
2013-01-22 10:30:00,20.49,20.51,20.48,20.51,36000.0,17.1016,17.1183,17.0933,17.1183,36000.0
2013-01-22 10:35:00,20.5,20.51,20.5,20.51,58800.0,17.11,17.1183,17.11,17.1183,58800.0
2013-01-22 10:40:00,20.51,20.53,20.51,20.52,22000.0,17.1183,17.135,17.1183,17.1267,22000.0
2013-01-22 10:45:00,20.52,20.53,20.52,20.53,17200.0,17.1267,17.135,17.1267,17.135,17200.0
2013-01-22 10:50:00,20.53,20.53,20.53,20.53,10800.0,17.135,17.135,17.135,17.135,10800.0
2013-01-22 10:55:00,20.53,20.54,20.53,20.54,31600.0,17.135,17.1434,17.135,17.1434,31600.0
2013-01-22 11:00:00,20.54,20.54,20.53,20.53,35600.0,17.1434,17.1434,17.135,17.135,35600.0
2013-01-22 11:05:00,20.53,20.54,20.53,20.54,38400.0,17.135,17.1434,17.135,17.1434,38400.0
2013-01-22 11:10:00,20.54,20.55,20.54,20.54,11600.0,17.1434,17.1517,17.1434,17.1434,11600.0
2013-01-22 11:15:00,20.55,20.56,20.54,20.56,51200.0,17.1517,17.1601,17.1434,17.1601,51200.0
2013-01-22 11:20:00,20.56,20.56,20.55,20.56,74400.0,17.1601,17.1601,17.1517,17.1601,74400.0
2013-01-22 11:25:00,20.56,20.57,20.56,20.56,44000.0,17.1601,17.1684,17.1601,17.1601,44000.0
2013-01-22 11:30:00,20.56,20.57,20.56,20.56,30800.0,17.1601,17.1684,17.1601,17.1601,30800.0
2013-01-22 11:35:00,20.56,20.56,20.56,20.56,180800.0,17.1601,17.1601,17.1601,17.1601,180800.0
2013-01-22 11:40:00,20.56,20.56,20.56,20.56,36800.0,17.1601,17.1601,17.1601,17.1601,36800.0
2013-01-22 11:45:00,20.56,20.57,20.56,20.57,48400.0,17.1601,17.1684,17.1601,17.1684,48400.0
2013-01-22 11:50:00,20.57,20.59,20.57,20.59,64400.0,17.1684,17.1851,17.1684,17.1851,64400.0
2013-01-22 11:55:00,20.59,20.61,20.59,20.59,112800.0,17.1851,17.2018,17.1851,17.1851,112800.0
2013-01-22 12:00:00,20.59,20.6,20.59,20.6,30000.0,17.1851,17.1934,17.1851,17.1934,30000.0
2013-01-22 12:05:00,20.6,20.6,20.6,20.6,38800.0,17.1934,17.1934,17.1934,17.1934,38800.0
2013-01-22 12:10:00,20.6,20.61,20.6,20.61,38400.0,17.1934,17.2018,17.1934,17.2018,38400.0
2013-01-22 12:15:00,20.61,20.61,20.61,20.61,50000.0,17.2018,17.2018,17.2018,17.2018,50000.0
2013-01-22 12:20:00,20.61,20.61,20.6,20.61,17200.0,17.2018,17.2018,17.1934,17.2018,17200.0
2013-01-22 12:25:00,20.61,20.61,20.61,20.61,33200.0,17.2018,17.2018,17.2018,17.2018,33200.0
2013-01-22 12:30:00,20.61,20.61,20.61,20.61,21200.0,17.2018,17.2018,17.2018,17.2018,21200.0
2013-01-22 12:35:00,20.61,20.61,20.61,20.61,65600.0,17.2018,17.2018,17.2018,17.2018,65600.0
2013-01-22 12:40:00,20.61,20.63,20.61,20.63,158000.0,17.2018,17.2185,17.2018,17.2185,158000.0
2013-01-22 12:45:00,20.63,20.63,20.61,20.61,18000.0,17.2185,17.2185,17.2018,17.2018,18000.0
2013-01-22 12:50:00,20.62,20.62,20.61,20.61,36800.0,17.2101,17.2101,17.2018,17.2018,36800.0
2013-01-22 12:55:00,20.61,20.61,20.6,20.61,27200.0,17.2018,17.2018,17.1934,17.2018,27200.0
2013-01-22 13:00:00,20.6,20.61,20.6,20.61,20800.0,17.1934,17.2018,17.1934,17.2018,20800.0
2013-01-22 13:05:00,20.61,20.62,20.61,20.61,21200.0,17.2018,17.2101,17.2018,17.2018,21200.0
2013-01-22 13:10:00,20.61,20.62,20.61,20.62,19200.0,17.2018,17.2101,17.2018,17.2101,19200.0
2013-01-22 13:15:00,20.62,20.63,20.61,20.62,36800.0,17.2101,17.2185,17.2018,17.2101,36800.0
2013-01-22 13:20:00,20.63,20.63,20.63,20.63,72800.0,17.2185,17.2185,17.2185,17.2185,72800.0
2013-01-22 13:25:00,20.62,20.62,20.62,20.62,8800.0,17.2101,17.2101,17.2101,17.2101,8800.0
2013-01-22 13:30:00,20.62,20.62,20.61,20.62,27200.0,17.2101,17.2101,17.2018,17.2101,27200.0
2013-01-22 13:35:00,20.61,20.62,20.61,20.61,32800.0,17.2018,17.2101,17.2018,17.2018,32800.0
2013-01-22 13:40:00,20.61,20.64,20.61,20.64,83200.0,17.2018,17.2268,17.2018,17.2268,83200.0
2013-01-22 13:45:00,20.64,20.64,20.63,20.63,21200.0,17.2268,17.2268,17.2185,17.2185,21200.0
2013-01-22 13:50:00,20.64,20.64,20.63,20.64,22000.0,17.2268,17.2268,17.2185,17.2268,22000.0
2013-01-22 13:55:00,20.64,20.64,20.62,20.63,25600.0,17.2268,17.2268,17.2101,17.2185,25600.0
2013-01-22 14:00:00,20.63,20.63,20.62,20.62,9200.0,17.2185,17.2185,17.2101,17.2101,9200.0
2013-01-22 14:05:00,20.62,20.63,20.62,20.63,34400.0,17.2101,17.2185,17.2101,17.2185,34400.0
2013-01-22 14:10:00,20.63,20.64,20.63,20.64,20800.0,17.2185,17.2268,17.2185,17.2268,20800.0
2013-01-22 14:15:00,20.64,20.64,20.63,20.64,23600.0,17.2268,17.2268,17.2185,17.2268,23600.0
2013-01-22 14:20:00,20.64,20.64,20.64,20.64,20000.0,17.2268,17.2268,17.2268,17.2268,20000.0
2013-01-22 14:25:00,20.64,20.64,20.63,20.63,28800.0,17.2268,17.2268,17.2185,17.2185,28800.0
2013-01-22 14:30:00,20.64,20.64,20.64,20.64,10400.0,17.2268,17.2268,17.2268,17.2268,10400.0
2013-01-22 14:35:00,20.64,20.64,20.63,20.63,14800.0,17.2268,17.2268,17.2185,17.2185,14800.0
2013-01-22 14:40:00,20.64,20.64,20.63,20.64,25200.0,17.2268,17.2268,17.2185,17.2268,25200.0
2013-01-22 14:45:00,20.64,20.64,20.64,20.64,17200.0,17.2268,17.2268,17.2268,17.2268,17200.0
2013-01-22 14:50:00,20.64,20.65,20.64,20.64,30400.0,17.2268,17.2352,17.2268,17.2268,30400.0
2013-01-22 14:55:00,20.64,20.65,20.64,20.64,22800.0,17.2268,17.2352,17.2268,17.2268,22800.0
2013-01-22 15:00:00,20.64,20.64,20.63,20.63,24800.0,17.2268,17.2268,17.2185,17.2185,24800.0
2013-01-22 15:05:00,20.64,20.64,20.63,20.63,16800.0,17.2268,17.2268,17.2185,17.2185,16800.0
2013-01-22 15:10:00,20.63,20.63,20.61,20.62,22000.0,17.2185,17.2185,17.2018,17.2101,22000.0
2013-01-22 15:15:00,20.62,20.62,20.61,20.62,10000.0,17.2101,17.2101,17.2018,17.2101,10000.0
2013-01-22 15:20:00,20.62,20.62,20.61,20.62,5600.0,17.2101,17.2101,17.2018,17.2101,5600.0
2013-01-22 15:25:00,20.63,20.64,20.62,20.63,31600.0,17.2185,17.2268,17.2101,17.2185,31600.0
2013-01-22 15:30:00,20.63,20.64,20.63,20.64,200800.0,17.2185,17.2268,17.2185,17.2268,200800.0
2013-01-22 15:35:00,20.63,20.64,20.63,20.64,116800.0,17.2185,17.2268,17.2185,17.2268,116800.0
2013-01-22 15:40:00,20.64,20.65,20.64,20.65,96800.0,17.2268,17.2352,17.2268,17.2352,96800.0
2013-01-22 15:45:00,20.65,20.65,20.64,20.65,110800.0,17.2352,17.2352,17.2268,17.2352,110800.0
2013-01-22 15:50:00,20.65,20.67,20.65,20.67,226000.0,17.2352,17.2519,17.2352,17.2519,226000.0
2013-01-22 15:55:00,20.67,20.67,20.66,20.67,86000.0,17.2519,17.2519,17.2435,17.2519,86000.0
2013-01-23 09:30:00,20.66,20.67,20.65,20.65,69600.0,17.2435,17.2519,17.2352,17.2352,69600.0
2013-01-23 09:35:00,20.65,20.65,20.63,20.64,14800.0,17.2352,17.2352,17.2185,17.2268,14800.0
2013-01-23 09:40:00,20.64,20.64,20.63,20.63,19200.0,17.2268,17.2268,17.2185,17.2185,19200.0
2013-01-23 09:45:00,20.63,20.64,20.62,20.64,4400.0,17.2185,17.2268,17.2101,17.2268,4400.0
2013-01-23 09:50:00,20.63,20.64,20.63,20.63,21600.0,17.2185,17.2268,17.2185,17.2185,21600.0
2013-01-23 09:55:00,20.64,20.65,20.64,20.65,19200.0,17.2268,17.2352,17.2268,17.2352,19200.0
2013-01-23 10:00:00,20.65,20.66,20.64,20.66,214400.0,17.2352,17.2435,17.2268,17.2435,214400.0
2013-01-23 10:05:00,20.65,20.66,20.65,20.65,174400.0,17.2352,17.2435,17.2352,17.2352,174400.0
2013-01-23 10:10:00,20.65,20.66,20.64,20.66,55200.0,17.2352,17.2435,17.2268,17.2435,55200.0
2013-01-23 10:15:00,20.66,20.66,20.63,20.63,28000.0,17.2435,17.2435,17.2185,17.2185,28000.0
2013-01-23 10:20:00,20.63,20.65,20.63,20.64,50400.0,17.2185,17.2352,17.2185,17.2268,50400.0
2013-01-23 10:25:00,20.64,20.64,20.62,20.63,18800.0,17.2268,17.2268,17.2101,17.2185,18800.0
2013-01-23 10:30:00,20.62,20.62,20.61,20.61,58800.0,17.2101,17.2101,17.2018,17.2018,58800.0
2013-01-23 10:35:00,20.61,20.62,20.61,20.61,79200.0,17.2018,17.2101,17.2018,17.2018,79200.0
2013-01-23 10:40:00,20.61,20.62,20.61,20.61,64000.0,17.2018,17.2101,17.2018,17.2018,64000.0
2013-01-23 10:45:00,20.61,20.61,20.6,20.6,29200.0,17.2018,17.2018,17.1934,17.1934,29200.0
2013-01-23 10:50:00,20.6,20.62,20.6,20.61,64000.0,17.1934,17.2101,17.1934,17.2018,64000.0
2013-01-23 10:55:00,20.61,20.62,20.61,20.61,51200.0,17.2018,17.2101,17.2018,17.2018,51200.0
2013-01-23 11:00:00,20.62,20.62,20.61,20.62,51200.0,17.2101,17.2101,17.2018,17.2101,51200.0
2013-01-23 11:05:00,20.62,20.63,20.61,20.62,50800.0,17.2101,17.2185,17.2018,17.2101,50800.0
2013-01-23 11:10:00,20.62,20.65,20.62,20.64,75600.0,17.2101,17.2352,17.2101,17.2268,75600.0
2013-01-23 11:15:00,20.64,20.65,20.64,20.65,64800.0,17.2268,17.2352,17.2268,17.2352,64800.0
2013-01-23 11:20:00,20.65,20.65,20.64,20.64,46400.0,17.2352,17.2352,17.2268,17.2268,46400.0
2013-01-23 11:25:00,20.64,20.64,20.62,20.62,49600.0,17.2268,17.2268,17.2101,17.2101,49600.0
2013-01-23 11:30:00,20.62,20.63,20.62,20.63,416000.0,17.2101,17.2185,17.2101,17.2185,416000.0
2013-01-23 11:35:00,20.63,20.63,20.63,20.63,183200.0,17.2185,17.2185,17.2185,17.2185,183200.0
2013-01-23 11:40:00,20.63,20.63,20.62,20.62,72400.0,17.2185,17.2185,17.2101,17.2101,72400.0
2013-01-23 11:45:00,20.62,20.62,20.61,20.61,30800.0,17.2101,17.2101,17.2018,17.2018,30800.0
2013-01-23 11:50:00,20.61,20.63,20.61,20.62,22400.0,17.2018,17.2185,17.2018,17.2101,22400.0
2013-01-23 11:55:00,20.62,20.63,20.62,20.62,27600.0,17.2101,17.2185,17.2101,17.2101,27600.0
2013-01-23 12:00:00,20.62,20.63,20.62,20.63,117200.0,17.2101,17.2185,17.2101,17.2185,117200.0
2013-01-23 12:05:00,20.63,20.63,20.63,20.63,15200.0,17.2185,17.2185,17.2185,17.2185,15200.0
2013-01-23 12:10:00,20.63,20.63,20.62,20.63,20800.0,17.2185,17.2185,17.2101,17.2185,20800.0
2013-01-23 12:15:00,20.62,20.63,20.62,20.62,16400.0,17.2101,17.2185,17.2101,17.2101,16400.0
2013-01-23 12:20:00,20.62,20.62,20.61,20.61,14800.0,17.2101,17.2101,17.2018,17.2018,14800.0
2013-01-23 12:25:00,20.62,20.62,20.6,20.6,37600.0,17.2101,17.2101,17.1934,17.1934,37600.0
2013-01-23 12:30:00,20.6,20.61,20.6,20.61,22800.0,17.1934,17.2018,17.1934,17.2018,22800.0
2013-01-23 12:35:00,20.61,20.61,20.6,20.6,28000.0,17.2018,17.2018,17.1934,17.1934,28000.0
2013-01-23 12:40:00,20.6,20.61,20.6,20.6,41600.0,17.1934,17.2018,17.1934,17.1934,41600.0
2013-01-23 12:45:00,20.6,20.61,20.6,20.6,23600.0,17.1934,17.2018,17.1934,17.1934,23600.0
2013-01-23 12:50:00,20.6,20.61,20.6,20.61,42000.0,17.1934,17.2018,17.1934,17.2018,42000.0
2013-01-23 12:55:00,20.61,20.62,20.61,20.62,78400.0,17.2018,17.2101,17.2018,17.2101,78400.0
2013-01-23 13:00:00,20.62,20.62,20.61,20.61,43600.0,17.2101,17.2101,17.2018,17.2018,43600.0
2013-01-23 13:05:00,20.61,20.62,20.61,20.61,235600.0,17.2018,17.2101,17.2018,17.2018,235600.0
2013-01-23 13:10:00,20.61,20.62,20.61,20.61,24000.0,17.2018,17.2101,17.2018,17.2018,24000.0
2013-01-23 13:15:00,20.61,20.62,20.61,20.61,24800.0,17.2018,17.2101,17.2018,17.2018,24800.0
2013-01-23 13:20:00,20.62,20.63,20.62,20.63,35200.0,17.2101,17.2185,17.2101,17.2185,35200.0
2013-01-23 13:25:00,20.63,20.63,20.61,20.61,18800.0,17.2185,17.2185,17.2018,17.2018,18800.0
2013-01-23 13:30:00,20.61,20.61,20.6,20.61,42400.0,17.2018,17.2018,17.1934,17.2018,42400.0
2013-01-23 13:35:00,20.61,20.61,20.61,20.61,26800.0,17.2018,17.2018,17.2018,17.2018,26800.0
2013-01-23 13:40:00,20.62,20.62,20.61,20.61,23600.0,17.2101,17.2101,17.2018,17.2018,23600.0
2013-01-23 13:45:00,20.62,20.62,20.61,20.62,22800.0,17.2101,17.2101,17.2018,17.2101,22800.0
2013-01-23 13:50:00,20.62,20.62,20.61,20.62,21600.0,17.2101,17.2101,17.2018,17.2101,21600.0
2013-01-23 13:55:00,20.62,20.63,20.62,20.62,17200.0,17.2101,17.2185,17.2101,17.2101,17200.0
2013-01-23 14:00:00,20.62,20.63,20.62,20.63,30000.0,17.2101,17.2185,17.2101,17.2185,30000.0
2013-01-23 14:05:00,20.63,20.63,20.61,20.61,20400.0,17.2185,17.2185,17.2018,17.2018,20400.0
2013-01-23 14:10:00,20.61,20.61,20.61,20.61,22400.0,17.2018,17.2018,17.2018,17.2018,22400.0
2013-01-23 14:15:00,20.61,20.62,20.61,20.62,29600.0,17.2018,17.2101,17.2018,17.2101,29600.0
2013-01-23 14:20:00,20.62,20.63,20.61,20.61,22400.0,17.2101,17.2185,17.2018,17.2018,22400.0
2013-01-23 14:25:00,20.62,20.62,20.62,20.62,21600.0,17.2101,17.2101,17.2101,17.2101,21600.0
2013-01-23 14:30:00,20.62,20.63,20.61,20.61,35600.0,17.2101,17.2185,17.2018,17.2018,35600.0
2013-01-23 14:35:00,20.61,20.63,20.61,20.63,89200.0,17.2018,17.2185,17.2018,17.2185,89200.0
2013-01-23 14:40:00,20.63,20.63,20.62,20.63,32800.0,17.2185,17.2185,17.2101,17.2185,32800.0
2013-01-23 14:45:00,20.63,20.63,20.62,20.63,16400.0,17.2185,17.2185,17.2101,17.2185,16400.0
2013-01-23 14:50:00,20.63,20.63,20.62,20.63,20400.0,17.2185,17.2185,17.2101,17.2185,20400.0
2013-01-23 14:55:00,20.63,20.63,20.62,20.63,37200.0,17.2185,17.2185,17.2101,17.2185,37200.0
2013-01-23 15:00:00,20.62,20.63,20.62,20.63,41200.0,17.2101,17.2185,17.2101,17.2185,41200.0
2013-01-23 15:05:00,20.63,20.63,20.63,20.63,12400.0,17.2185,17.2185,17.2185,17.2185,12400.0
2013-01-23 15:10:00,20.63,20.63,20.63,20.63,30000.0,17.2185,17.2185,17.2185,17.2185,30000.0
2013-01-23 15:15:00,20.63,20.63,20.62,20.62,40400.0,17.2185,17.2185,17.2101,17.2101,40400.0
2013-01-23 15:20:00,20.63,20.63,20.61,20.61,27200.0,17.2185,17.2185,17.2018,17.2018,27200.0
2013-01-23 15:25:00,20.61,20.61,20.6,20.6,83600.0,17.2018,17.2018,17.1934,17.1934,83600.0
2013-01-23 15:30:00,20.6,20.6,20.59,20.6,54400.0,17.1934,17.1934,17.1851,17.1934,54400.0
2013-01-23 15:35:00,20.6,20.6,20.59,20.59,49600.0,17.1934,17.1934,17.1851,17.1851,49600.0
2013-01-23 15:40:00,20.59,20.59,20.58,20.59,43200.0,17.1851,17.1851,17.1768,17.1851,43200.0
2013-01-23 15:45:00,20.6,20.6,20.59,20.59,32400.0,17.1934,17.1934,17.1851,17.1851,32400.0
2013-01-23 15:50:00,20.6,20.6,20.59,20.6,92800.0,17.1934,17.1934,17.1851,17.1934,92800.0
2013-01-23 15:55:00,20.6,20.6,20.58,20.6,212000.0,17.1934,17.1934,17.1768,17.1934,212000.0
2013-01-24 09:30:00,20.63,20.64,20.62,20.64,52800.0,17.2185,17.2268,17.2101,17.2268,52800.0
2013-01-24 09:35:00,20.65,20.68,20.65,20.68,50400.0,17.2352,17.2602,17.2352,17.2602,50400.0
2013-01-24 09:40:00,20.7,20.73,20.69,20.73,70400.0,17.2769,17.302,17.2686,17.302,70400.0
2013-01-24 09:45:00,20.73,20.73,20.72,20.72,10000.0,17.302,17.302,17.2936,17.2936,10000.0
2013-01-24 09:50:00,20.73,20.76,20.73,20.75,75600.0,17.302,17.327,17.302,17.3186,75600.0
2013-01-24 09:55:00,20.75,20.76,20.75,20.75,82000.0,17.3186,17.327,17.3186,17.3186,82000.0
2013-01-24 10:00:00,20.75,20.77,20.75,20.77,41200.0,17.3186,17.3353,17.3186,17.3353,41200.0
2013-01-24 10:05:00,20.77,20.78,20.76,20.76,166400.0,17.3353,17.3437,17.327,17.327,166400.0
2013-01-24 10:10:00,20.76,20.76,20.73,20.74,52000.0,17.327,17.327,17.302,17.3103,52000.0
2013-01-24 10:15:00,20.74,20.75,20.73,20.75,77200.0,17.3103,17.3186,17.302,17.3186,77200.0
2013-01-24 10:20:00,20.75,20.75,20.74,20.74,56800.0,17.3186,17.3186,17.3103,17.3103,56800.0
2013-01-24 10:25:00,20.75,20.77,20.75,20.77,73200.0,17.3186,17.3353,17.3186,17.3353,73200.0
2013-01-24 10:30:00,20.77,20.77,20.75,20.75,52400.0,17.3353,17.3353,17.3186,17.3186,52400.0
2013-01-24 10:35:00,20.75,20.76,20.75,20.76,56400.0,17.3186,17.327,17.3186,17.327,56400.0
2013-01-24 10:40:00,20.75,20.76,20.75,20.76,48800.0,17.3186,17.327,17.3186,17.327,48800.0
2013-01-24 10:45:00,20.76,20.77,20.76,20.77,73200.0,17.327,17.3353,17.327,17.3353,73200.0
2013-01-24 10:50:00,20.77,20.78,20.77,20.77,52000.0,17.3353,17.3437,17.3353,17.3353,52000.0
2013-01-24 10:55:00,20.77,20.77,20.76,20.76,68400.0,17.3353,17.3353,17.327,17.327,68400.0
2013-01-24 11:00:00,20.76,20.79,20.76,20.78,73600.0,17.327,17.352,17.327,17.3437,73600.0
2013-01-24 11:05:00,20.79,20.79,20.77,20.77,104400.0,17.352,17.352,17.3353,17.3353,104400.0
2013-01-24 11:10:00,20.77,20.79,20.77,20.79,38400.0,17.3353,17.352,17.3353,17.352,38400.0
2013-01-24 11:15:00,20.79,20.8,20.78,20.79,162000.0,17.352,17.3604,17.3437,17.352,162000.0
2013-01-24 11:20:00,20.79,20.8,20.79,20.8,61600.0,17.352,17.3604,17.352,17.3604,61600.0
2013-01-24 11:25:00,20.8,20.83,20.79,20.82,110400.0,17.3604,17.3854,17.352,17.3771,110400.0
2013-01-24 11:30:00,20.83,20.83,20.82,20.83,70400.0,17.3854,17.3854,17.3771,17.3854,70400.0
2013-01-24 11:35:00,20.83,20.83,20.82,20.83,91200.0,17.3854,17.3854,17.3771,17.3854,91200.0
2013-01-24 11:40:00,20.83,20.83,20.82,20.82,72400.0,17.3854,17.3854,17.3771,17.3771,72400.0
2013-01-24 11:45:00,20.82,20.83,20.82,20.82,41200.0,17.3771,17.3854,17.3771,17.3771,41200.0
2013-01-24 11:50:00,20.82,20.82,20.8,20.8,37200.0,17.3771,17.3771,17.3604,17.3604,37200.0
2013-01-24 11:55:00,20.81,20.81,20.8,20.81,29600.0,17.3687,17.3687,17.3604,17.3687,29600.0
2013-01-24 12:00:00,20.81,20.81,20.8,20.81,77600.0,17.3687,17.3687,17.3604,17.3687,77600.0
2013-01-24 12:05:00,20.81,20.81,20.8,20.81,34400.0,17.3687,17.3687,17.3604,17.3687,34400.0
2013-01-24 12:10:00,20.8,20.81,20.8,20.8,26400.0,17.3604,17.3687,17.3604,17.3604,26400.0
2013-01-24 12:15:00,20.8,20.8,20.78,20.79,58400.0,17.3604,17.3604,17.3437,17.352,58400.0
2013-01-24 12:20:00,20.79,20.8,20.79,20.79,29200.0,17.352,17.3604,17.352,17.352,29200.0
2013-01-24 12:25:00,20.79,20.79,20.78,20.78,28000.0,17.352,17.352,17.3437,17.3437,28000.0
2013-01-24 12:30:00,20.78,20.78,20.75,20.76,37600.0,17.3437,17.3437,17.3186,17.327,37600.0
2013-01-24 12:35:00,20.76,20.76,20.72,20.72,43200.0,17.327,17.327,17.2936,17.2936,43200.0
2013-01-24 12:40:00,20.73,20.74,20.73,20.74,26400.0,17.302,17.3103,17.302,17.3103,26400.0
2013-01-24 12:45:00,20.74,20.74,20.73,20.73,26400.0,17.3103,17.3103,17.302,17.302,26400.0
2013-01-24 12:50:00,20.74,20.74,20.72,20.72,45200.0,17.3103,17.3103,17.2936,17.2936,45200.0
2013-01-24 12:55:00,20.72,20.72,20.69,20.7,72400.0,17.2936,17.2936,17.2686,17.2769,72400.0
2013-01-24 13:00:00,20.69,20.71,20.69,20.7,22800.0,17.2686,17.2853,17.2686,17.2769,22800.0
2013-01-24 13:05:00,20.7,20.71,20.69,20.71,10800.0,17.2769,17.2853,17.2686,17.2853,10800.0
2013-01-24 13:10:00,20.72,20.72,20.71,20.72,12000.0,17.2936,17.2936,17.2853,17.2936,12000.0
2013-01-24 13:15:00,20.72,20.74,20.72,20.74,32000.0,17.2936,17.3103,17.2936,17.3103,32000.0
2013-01-24 13:20:00,20.75,20.76,20.75,20.76,22400.0,17.3186,17.327,17.3186,17.327,22400.0
2013-01-24 13:25:00,20.76,20.76,20.75,20.75,26000.0,17.327,17.327,17.3186,17.3186,26000.0
2013-01-24 13:30:00,20.75,20.75,20.74,20.74,8400.0,17.3186,17.3186,17.3103,17.3103,8400.0
2013-01-24 13:35:00,20.73,20.74,20.73,20.73,9600.0,17.302,17.3103,17.302,17.302,9600.0
2013-01-24 13:40:00,20.73,20.73,20.71,20.72,12400.0,17.302,17.302,17.2853,17.2936,12400.0
2013-01-24 13:45:00,20.71,20.71,20.67,20.67,152000.0,17.2853,17.2853,17.2519,17.2519,152000.0
2013-01-24 13:50:00,20.67,20.68,20.66,20.67,47600.0,17.2519,17.2602,17.2435,17.2519,47600.0
2013-01-24 13:55:00,20.67,20.68,20.67,20.68,49600.0,17.2519,17.2602,17.2519,17.2602,49600.0
2013-01-24 14:00:00,20.68,20.68,20.67,20.67,15200.0,17.2602,17.2602,17.2519,17.2519,15200.0
2013-01-24 14:05:00,20.68,20.69,20.67,20.68,12000.0,17.2602,17.2686,17.2519,17.2602,12000.0
2013-01-24 14:10:00,20.69,20.7,20.69,20.7,68000.0,17.2686,17.2769,17.2686,17.2769,68000.0
2013-01-24 14:15:00,20.7,20.71,20.7,20.7,26400.0,17.2769,17.2853,17.2769,17.2769,26400.0
2013-01-24 14:20:00,20.7,20.7,20.69,20.69,20400.0,17.2769,17.2769,17.2686,17.2686,20400.0
2013-01-24 14:25:00,20.69,20.7,20.69,20.7,18400.0,17.2686,17.2769,17.2686,17.2769,18400.0
2013-01-24 14:30:00,20.7,20.72,20.7,20.72,23200.0,17.2769,17.2936,17.2769,17.2936,23200.0
2013-01-24 14:35:00,20.72,20.73,20.72,20.72,40000.0,17.2936,17.302,17.2936,17.2936,40000.0
2013-01-24 14:40:00,20.72,20.74,20.72,20.74,19600.0,17.2936,17.3103,17.2936,17.3103,19600.0
2013-01-24 14:45:00,20.74,20.74,20.72,20.73,28800.0,17.3103,17.3103,17.2936,17.302,28800.0
2013-01-24 14:50:00,20.73,20.74,20.72,20.73,40400.0,17.302,17.3103,17.2936,17.302,40400.0
2013-01-24 14:55:00,20.73,20.73,20.72,20.72,25600.0,17.302,17.302,17.2936,17.2936,25600.0
2013-01-24 15:00:00,20.72,20.73,20.71,20.72,25200.0,17.2936,17.302,17.2853,17.2936,25200.0
2013-01-24 15:05:00,20.72,20.73,20.71,20.73,72000.0,17.2936,17.302,17.2853,17.302,72000.0
2013-01-24 15:10:00,20.73,20.75,20.73,20.75,46400.0,17.302,17.3186,17.302,17.3186,46400.0
2013-01-24 15:15:00,20.75,20.76,20.75,20.75,38400.0,17.3186,17.327,17.3186,17.3186,38400.0
2013-01-24 15:20:00,20.75,20.75,20.74,20.74,44400.0,17.3186,17.3186,17.3103,17.3103,44400.0
2013-01-24 15:25:00,20.74,20.76,20.74,20.75,30400.0,17.3103,17.327,17.3103,17.3186,30400.0
2013-01-24 15:30:00,20.76,20.77,20.76,20.77,36400.0,17.327,17.3353,17.327,17.3353,36400.0
2013-01-24 15:35:00,20.77,20.79,20.76,20.77,106400.0,17.3353,17.352,17.327,17.3353,106400.0
2013-01-24 15:40:00,20.77,20.77,20.75,20.77,37200.0,17.3353,17.3353,17.3186,17.3353,37200.0
2013-01-24 15:45:00,20.77,20.77,20.74,20.74,54400.0,17.3353,17.3353,17.3103,17.3103,54400.0
2013-01-24 15:50:00,20.74,20.75,20.73,20.73,37200.0,17.3103,17.3186,17.302,17.302,37200.0
2013-01-24 15:55:00,20.72,20.76,20.72,20.74,299200.0,17.2936,17.327,17.2936,17.3103,299200.0
2013-01-25 09:30:00,20.84,20.85,20.79,20.8,84800.0,17.3938,17.4021,17.352,17.3604,84800.0
2013-01-25 09:35:00,20.8,20.82,20.8,20.8,14800.0,17.3604,17.3771,17.3604,17.3604,14800.0
2013-01-25 09:40:00,20.8,20.83,20.8,20.83,28400.0,17.3604,17.3854,17.3604,17.3854,28400.0
2013-01-25 09:45:00,20.84,20.84,20.8,20.8,20000.0,17.3938,17.3938,17.3604,17.3604,20000.0
2013-01-25 09:50:00,20.8,20.83,20.8,20.82,46000.0,17.3604,17.3854,17.3604,17.3771,46000.0
2013-01-25 09:55:00,20.82,20.82,20.81,20.82,42000.0,17.3771,17.3771,17.3687,17.3771,42000.0
2013-01-25 10:00:00,20.82,20.82,20.78,20.8,80800.0,17.3771,17.3771,17.3437,17.3604,80800.0
2013-01-25 10:05:00,20.79,20.8,20.79,20.79,19200.0,17.352,17.3604,17.352,17.352,19200.0
2013-01-25 10:10:00,20.79,20.81,20.79,20.8,23200.0,17.352,17.3687,17.352,17.3604,23200.0
2013-01-25 10:15:00,20.8,20.82,20.8,20.81,36400.0,17.3604,17.3771,17.3604,17.3687,36400.0
2013-01-25 10:20:00,20.81,20.82,20.8,20.8,29200.0,17.3687,17.3771,17.3604,17.3604,29200.0
2013-01-25 10:25:00,20.8,20.8,20.73,20.73,78000.0,17.3604,17.3604,17.302,17.302,78000.0
2013-01-25 10:30:00,20.74,20.75,20.74,20.75,4800.0,17.3103,17.3186,17.3103,17.3186,4800.0
2013-01-25 10:35:00,20.75,20.75,20.74,20.75,5600.0,17.3186,17.3186,17.3103,17.3186,5600.0
2013-01-25 10:40:00,20.75,20.77,20.75,20.76,18400.0,17.3186,17.3353,17.3186,17.327,18400.0
2013-01-25 10:45:00,20.75,20.76,20.75,20.76,21600.0,17.3186,17.327,17.3186,17.327,21600.0
2013-01-25 10:50:00,20.76,20.76,20.75,20.75,8800.0,17.327,17.327,17.3186,17.3186,8800.0
2013-01-25 10:55:00,20.76,20.77,20.75,20.77,39200.0,17.327,17.3353,17.3186,17.3353,39200.0
2013-01-25 11:00:00,20.77,20.8,20.76,20.8,60400.0,17.3353,17.3604,17.327,17.3604,60400.0
2013-01-25 11:05:00,20.8,20.81,20.8,20.8,84000.0,17.3604,17.3687,17.3604,17.3604,84000.0
2013-01-25 11:10:00,20.8,20.81,20.8,20.8,23600.0,17.3604,17.3687,17.3604,17.3604,23600.0
2013-01-25 11:15:00,20.8,20.81,20.79,20.79,54000.0,17.3604,17.3687,17.352,17.352,54000.0
2013-01-25 11:20:00,20.79,20.8,20.79,20.8,38400.0,17.352,17.3604,17.352,17.3604,38400.0
2013-01-25 11:25:00,20.8,20.82,20.8,20.82,44800.0,17.3604,17.3771,17.3604,17.3771,44800.0
2013-01-25 11:30:00,20.82,20.83,20.82,20.82,20000.0,17.3771,17.3854,17.3771,17.3771,20000.0
2013-01-25 11:35:00,20.83,20.84,20.82,20.84,48400.0,17.3854,17.3938,17.3771,17.3938,48400.0
2013-01-25 11:40:00,20.84,20.85,20.83,20.84,35600.0,17.3938,17.4021,17.3854,17.3938,35600.0
2013-01-25 11:45:00,20.84,20.84,20.83,20.84,25600.0,17.3938,17.3938,17.3854,17.3938,25600.0
2013-01-25 11:50:00,20.83,20.83,20.82,20.82,14400.0,17.3854,17.3854,17.3771,17.3771,14400.0
2013-01-25 11:55:00,20.81,20.82,20.8,20.81,29600.0,17.3687,17.3771,17.3604,17.3687,29600.0
2013-01-25 12:00:00,20.81,20.83,20.81,20.83,36000.0,17.3687,17.3854,17.3687,17.3854,36000.0
2013-01-25 12:05:00,20.83,20.85,20.83,20.85,113200.0,17.3854,17.4021,17.3854,17.4021,113200.0
2013-01-25 12:10:00,20.85,20.85,20.85,20.85,16000.0,17.4021,17.4021,17.4021,17.4021,16000.0
2013-01-25 12:15:00,20.85,20.86,20.85,20.86,30000.0,17.4021,17.4105,17.4021,17.4105,30000.0
2013-01-25 12:20:00,20.86,20.86,20.85,20.85,17200.0,17.4105,17.4105,17.4021,17.4021,17200.0
2013-01-25 12:25:00,20.85,20.85,20.84,20.84,10000.0,17.4021,17.4021,17.3938,17.3938,10000.0
2013-01-25 12:30:00,20.84,20.84,20.84,20.84,32000.0,17.3938,17.3938,17.3938,17.3938,32000.0
2013-01-25 12:35:00,20.84,20.84,20.83,20.83,56400.0,17.3938,17.3938,17.3854,17.3854,56400.0
2013-01-25 12:40:00,20.83,20.84,20.83,20.84,28800.0,17.3854,17.3938,17.3854,17.3938,28800.0
2013-01-25 12:45:00,20.84,20.84,20.83,20.84,27200.0,17.3938,17.3938,17.3854,17.3938,27200.0
2013-01-25 12:50:00,20.83,20.85,20.83,20.85,34800.0,17.3854,17.4021,17.3854,17.4021,34800.0
2013-01-25 12:55:00,20.85,20.85,20.83,20.83,10400.0,17.4021,17.4021,17.3854,17.3854,10400.0
2013-01-25 13:00:00,20.83,20.84,20.83,20.83,19600.0,17.3854,17.3938,17.3854,17.3854,19600.0
2013-01-25 13:05:00,20.83,20.84,20.83,20.84,26400.0,17.3854,17.3938,17.3854,17.3938,26400.0
2013-01-25 13:10:00,20.84,20.85,20.83,20.83,68800.0,17.3938,17.4021,17.3854,17.3854,68800.0
2013-01-25 13:15:00,20.83,20.84,20.83,20.83,12800.0,17.3854,17.3938,17.3854,17.3854,12800.0
2013-01-25 13:20:00,20.83,20.83,20.82,20.82,17600.0,17.3854,17.3854,17.3771,17.3771,17600.0
2013-01-25 13:25:00,20.82,20.83,20.82,20.83,25200.0,17.3771,17.3854,17.3771,17.3854,25200.0
2013-01-25 13:30:00,20.83,20.83,20.82,20.83,47200.0,17.3854,17.3854,17.3771,17.3854,47200.0
2013-01-25 13:35:00,20.83,20.84,20.82,20.84,31200.0,17.3854,17.3938,17.3771,17.3938,31200.0
2013-01-25 13:40:00,20.84,20.86,20.84,20.86,21200.0,17.3938,17.4105,17.3938,17.4105,21200.0
2013-01-25 13:45:00,20.85,20.85,20.84,20.84,42400.0,17.4021,17.4021,17.3938,17.3938,42400.0
2013-01-25 13:50:00,20.84,20.85,20.84,20.84,78400.0,17.3938,17.4021,17.3938,17.3938,78400.0
2013-01-25 13:55:00,20.84,20.85,20.84,20.85,16400.0,17.3938,17.4021,17.3938,17.4021,16400.0
2013-01-25 14:00:00,20.85,20.86,20.85,20.85,36800.0,17.4021,17.4105,17.4021,17.4021,36800.0
2013-01-25 14:05:00,20.85,20.86,20.85,20.86,28000.0,17.4021,17.4105,17.4021,17.4105,28000.0
2013-01-25 14:10:00,20.86,20.86,20.86,20.86,20400.0,17.4105,17.4105,17.4105,17.4105,20400.0
2013-01-25 14:15:00,20.86,20.86,20.85,20.85,12400.0,17.4105,17.4105,17.4021,17.4021,12400.0
2013-01-25 14:20:00,20.85,20.86,20.85,20.86,18400.0,17.4021,17.4105,17.4021,17.4105,18400.0
2013-01-25 14:25:00,20.86,20.87,20.86,20.86,15200.0,17.4105,17.4188,17.4105,17.4105,15200.0
2013-01-25 14:30:00,20.87,20.87,20.86,20.86,26800.0,17.4188,17.4188,17.4105,17.4105,26800.0
2013-01-25 14:35:00,20.86,20.87,20.85,20.85,22400.0,17.4105,17.4188,17.4021,17.4021,22400.0
2013-01-25 14:40:00,20.86,20.86,20.85,20.86,21600.0,17.4105,17.4105,17.4021,17.4105,21600.0
2013-01-25 14:45:00,20.86,20.87,20.85,20.86,22400.0,17.4105,17.4188,17.4021,17.4105,22400.0
2013-01-25 14:50:00,20.86,20.86,20.85,20.85,21200.0,17.4105,17.4105,17.4021,17.4021,21200.0
2013-01-25 14:55:00,20.85,20.85,20.84,20.84,28400.0,17.4021,17.4021,17.3938,17.3938,28400.0
2013-01-25 15:00:00,20.84,20.85,20.84,20.84,33600.0,17.3938,17.4021,17.3938,17.3938,33600.0
2013-01-25 15:05:00,20.84,20.84,20.82,20.83,30800.0,17.3938,17.3938,17.3771,17.3854,30800.0
2013-01-25 15:10:00,20.84,20.84,20.81,20.83,25200.0,17.3938,17.3938,17.3687,17.3854,25200.0
2013-01-25 15:15:00,20.82,20.83,20.81,20.82,66000.0,17.3771,17.3854,17.3687,17.3771,66000.0
2013-01-25 15:20:00,20.82,20.82,20.82,20.82,36800.0,17.3771,17.3771,17.3771,17.3771,36800.0
2013-01-25 15:25:00,20.82,20.84,20.82,20.84,36400.0,17.3771,17.3938,17.3771,17.3938,36400.0
2013-01-25 15:30:00,20.84,20.85,20.84,20.84,28000.0,17.3938,17.4021,17.3938,17.3938,28000.0
2013-01-25 15:35:00,20.83,20.83,20.81,20.81,57600.0,17.3854,17.3854,17.3687,17.3687,57600.0
2013-01-25 15:40:00,20.81,20.81,20.79,20.8,69200.0,17.3687,17.3687,17.352,17.3604,69200.0
2013-01-25 15:45:00,20.8,20.8,20.79,20.8,44800.0,17.3604,17.3604,17.352,17.3604,44800.0
2013-01-25 15:50:00,20.8,20.82,20.8,20.82,39200.0,17.3604,17.3771,17.3604,17.3771,39200.0
2013-01-25 15:55:00,20.82,20.86,20.81,20.86,98000.0,17.3771,17.4105,17.3687,17.4105,98000.0
2013-01-28 09:30:00,20.9,20.9,20.86,20.87,69200.0,17.4438,17.4438,17.4105,17.4188,69200.0
2013-01-28 09:35:00,20.86,20.88,20.85,20.86,52000.0,17.4105,17.4271,17.4021,17.4105,52000.0
2013-01-28 09:40:00,20.86,20.87,20.85,20.86,17200.0,17.4105,17.4188,17.4021,17.4105,17200.0
2013-01-28 09:45:00,20.86,20.86,20.84,20.84,14400.0,17.4105,17.4105,17.3938,17.3938,14400.0
2013-01-28 09:50:00,20.85,20.85,20.83,20.84,33600.0,17.4021,17.4021,17.3854,17.3938,33600.0
2013-01-28 09:55:00,20.84,20.84,20.83,20.83,12800.0,17.3938,17.3938,17.3854,17.3854,12800.0
2013-01-28 10:00:00,20.83,20.84,20.82,20.84,51200.0,17.3854,17.3938,17.3771,17.3938,51200.0
2013-01-28 10:05:00,20.83,20.83,20.76,20.76,30400.0,17.3854,17.3854,17.327,17.327,30400.0
2013-01-28 10:10:00,20.76,20.76,20.73,20.73,16400.0,17.327,17.327,17.302,17.302,16400.0
2013-01-28 10:15:00,20.74,20.74,20.73,20.73,41600.0,17.3103,17.3103,17.302,17.302,41600.0
2013-01-28 10:20:00,20.74,20.77,20.74,20.77,52400.0,17.3103,17.3353,17.3103,17.3353,52400.0
2013-01-28 10:25:00,20.77,20.78,20.76,20.78,14000.0,17.3353,17.3437,17.327,17.3437,14000.0
2013-01-28 10:30:00,20.77,20.78,20.77,20.77,127200.0,17.3353,17.3437,17.3353,17.3353,127200.0
2013-01-28 10:35:00,20.77,20.77,20.75,20.75,138000.0,17.3353,17.3353,17.3186,17.3186,138000.0
2013-01-28 10:40:00,20.75,20.75,20.75,20.75,35600.0,17.3186,17.3186,17.3186,17.3186,35600.0
2013-01-28 10:45:00,20.75,20.77,20.75,20.76,77200.0,17.3186,17.3353,17.3186,17.327,77200.0
2013-01-28 10:50:00,20.77,20.77,20.75,20.75,73600.0,17.3353,17.3353,17.3186,17.3186,73600.0
2013-01-28 10:55:00,20.75,20.76,20.74,20.76,46400.0,17.3186,17.327,17.3103,17.327,46400.0
2013-01-28 11:00:00,20.76,20.79,20.76,20.79,44000.0,17.327,17.352,17.327,17.352,44000.0
2013-01-28 11:05:00,20.78,20.79,20.78,20.78,68400.0,17.3437,17.352,17.3437,17.3437,68400.0
2013-01-28 11:10:00,20.78,20.78,20.78,20.78,26800.0,17.3437,17.3437,17.3437,17.3437,26800.0
2013-01-28 11:15:00,20.77,20.78,20.77,20.78,24000.0,17.3353,17.3437,17.3353,17.3437,24000.0
2013-01-28 11:20:00,20.78,20.79,20.77,20.78,32800.0,17.3437,17.352,17.3353,17.3437,32800.0
2013-01-28 11:25:00,20.78,20.81,20.78,20.81,41200.0,17.3437,17.3687,17.3437,17.3687,41200.0
2013-01-28 11:30:00,20.81,20.82,20.81,20.81,27600.0,17.3687,17.3771,17.3687,17.3687,27600.0
2013-01-28 11:35:00,20.81,20.82,20.81,20.82,32400.0,17.3687,17.3771,17.3687,17.3771,32400.0
2013-01-28 11:40:00,20.82,20.82,20.81,20.82,42000.0,17.3771,17.3771,17.3687,17.3771,42000.0
2013-01-28 11:45:00,20.83,20.83,20.82,20.83,27200.0,17.3854,17.3854,17.3771,17.3854,27200.0
2013-01-28 11:50:00,20.83,20.85,20.83,20.84,35200.0,17.3854,17.4021,17.3854,17.3938,35200.0
2013-01-28 11:55:00,20.84,20.85,20.84,20.84,38800.0,17.3938,17.4021,17.3938,17.3938,38800.0
2013-01-28 12:00:00,20.84,20.85,20.83,20.84,28400.0,17.3938,17.4021,17.3854,17.3938,28400.0
2013-01-28 12:05:00,20.84,20.87,20.84,20.86,70000.0,17.3938,17.4188,17.3938,17.4105,70000.0
2013-01-28 12:10:00,20.86,20.87,20.86,20.86,15600.0,17.4105,17.4188,17.4105,17.4105,15600.0
2013-01-28 12:15:00,20.86,20.86,20.86,20.86,57600.0,17.4105,17.4105,17.4105,17.4105,57600.0
2013-01-28 12:20:00,20.86,20.87,20.86,20.86,26800.0,17.4105,17.4188,17.4105,17.4105,26800.0
2013-01-28 12:25:00,20.86,20.86,20.85,20.86,18800.0,17.4105,17.4105,17.4021,17.4105,18800.0
2013-01-28 12:30:00,20.86,20.87,20.86,20.87,49200.0,17.4105,17.4188,17.4105,17.4188,49200.0
2013-01-28 12:35:00,20.86,20.87,20.86,20.86,30400.0,17.4105,17.4188,17.4105,17.4105,30400.0
2013-01-28 12:40:00,20.86,20.86,20.86,20.86,15200.0,17.4105,17.4105,17.4105,17.4105,15200.0
2013-01-28 12:45:00,20.85,20.86,20.85,20.86,21600.0,17.4021,17.4105,17.4021,17.4105,21600.0
2013-01-28 12:50:00,20.86,20.86,20.85,20.85,20800.0,17.4105,17.4105,17.4021,17.4021,20800.0
2013-01-28 12:55:00,20.86,20.86,20.85,20.85,64000.0,17.4105,17.4105,17.4021,17.4021,64000.0
2013-01-28 13:00:00,20.85,20.85,20.84,20.84,22000.0,17.4021,17.4021,17.3938,17.3938,22000.0
2013-01-28 13:05:00,20.84,20.84,20.81,20.82,25600.0,17.3938,17.3938,17.3687,17.3771,25600.0
2013-01-28 13:10:00,20.82,20.83,20.81,20.83,183200.0,17.3771,17.3854,17.3687,17.3854,183200.0
2013-01-28 13:15:00,20.82,20.83,20.82,20.82,23200.0,17.3771,17.3854,17.3771,17.3771,23200.0
2013-01-28 13:20:00,20.82,20.82,20.82,20.82,86000.0,17.3771,17.3771,17.3771,17.3771,86000.0
2013-01-28 13:25:00,20.82,20.83,20.82,20.82,23600.0,17.3771,17.3854,17.3771,17.3771,23600.0
2013-01-28 13:30:00,20.82,20.83,20.82,20.82,22400.0,17.3771,17.3854,17.3771,17.3771,22400.0
2013-01-28 13:35:00,20.82,20.85,20.82,20.84,26400.0,17.3771,17.4021,17.3771,17.3938,26400.0
2013-01-28 13:40:00,20.84,20.84,20.84,20.84,16400.0,17.3938,17.3938,17.3938,17.3938,16400.0
2013-01-28 13:45:00,20.83,20.84,20.83,20.84,11600.0,17.3854,17.3938,17.3854,17.3938,11600.0
2013-01-28 13:50:00,20.84,20.84,20.83,20.84,35600.0,17.3938,17.3938,17.3854,17.3938,35600.0
2013-01-28 13:55:00,20.84,20.85,20.84,20.85,3600.0,17.3938,17.4021,17.3938,17.4021,3600.0
2013-01-28 14:00:00,20.84,20.85,20.84,20.85,8000.0,17.3938,17.4021,17.3938,17.4021,8000.0
2013-01-28 14:05:00,20.84,20.85,20.84,20.85,9600.0,17.3938,17.4021,17.3938,17.4021,9600.0
2013-01-28 14:10:00,20.85,20.86,20.85,20.86,13600.0,17.4021,17.4105,17.4021,17.4105,13600.0
2013-01-28 14:15:00,20.86,20.87,20.86,20.86,15600.0,17.4105,17.4188,17.4105,17.4105,15600.0
2013-01-28 14:20:00,20.86,20.86,20.84,20.85,58800.0,17.4105,17.4105,17.3938,17.4021,58800.0
2013-01-28 14:25:00,20.85,20.86,20.85,20.86,56400.0,17.4021,17.4105,17.4021,17.4105,56400.0
2013-01-28 14:30:00,20.86,20.86,20.86,20.86,20400.0,17.4105,17.4105,17.4105,17.4105,20400.0
2013-01-28 14:35:00,20.86,20.86,20.85,20.85,29200.0,17.4105,17.4105,17.4021,17.4021,29200.0
2013-01-28 14:40:00,20.85,20.86,20.84,20.86,32400.0,17.4021,17.4105,17.3938,17.4105,32400.0
2013-01-28 14:45:00,20.86,20.86,20.85,20.86,14800.0,17.4105,17.4105,17.4021,17.4105,14800.0
2013-01-28 14:50:00,20.86,20.87,20.86,20.87,16800.0,17.4105,17.4188,17.4105,17.4188,16800.0
2013-01-28 14:55:00,20.87,20.88,20.87,20.87,27200.0,17.4188,17.4271,17.4188,17.4188,27200.0
2013-01-28 15:00:00,20.87,20.88,20.87,20.88,35600.0,17.4188,17.4271,17.4188,17.4271,35600.0
2013-01-28 15:05:00,20.88,20.89,20.86,20.87,28000.0,17.4271,17.4355,17.4105,17.4188,28000.0
2013-01-28 15:10:00,20.87,20.88,20.87,20.87,20400.0,17.4188,17.4271,17.4188,17.4188,20400.0
2013-01-28 15:15:00,20.88,20.88,20.86,20.86,46000.0,17.4271,17.4271,17.4105,17.4105,46000.0
2013-01-28 15:20:00,20.86,20.86,20.82,20.82,94800.0,17.4105,17.4105,17.3771,17.3771,94800.0
2013-01-28 15:25:00,20.82,20.97,20.82,20.83,3083200.0,17.3771,17.5023,17.3771,17.3854,3083200.0
2013-01-28 15:30:00,20.82,20.84,20.82,20.84,24000.0,17.3771,17.3938,17.3771,17.3938,24000.0
2013-01-28 15:35:00,20.84,20.85,20.83,20.84,39200.0,17.3938,17.4021,17.3854,17.3938,39200.0
2013-01-28 15:40:00,20.84,20.85,20.84,20.85,42800.0,17.3938,17.4021,17.3938,17.4021,42800.0
2013-01-28 15:45:00,20.85,20.85,20.84,20.84,63200.0,17.4021,17.4021,17.3938,17.3938,63200.0
2013-01-28 15:50:00,20.84,20.85,20.83,20.83,44800.0,17.3938,17.4021,17.3854,17.3854,44800.0
2013-01-28 15:55:00,20.83,20.84,20.82,20.84,78800.0,17.3854,17.3938,17.3771,17.3938,78800.0
2013-01-29 09:30:00,20.81,20.83,20.8,20.82,173600.0,17.3687,17.3854,17.3604,17.3771,173600.0
2013-01-29 09:35:00,20.81,20.81,20.78,20.79,47200.0,17.3687,17.3687,17.3437,17.352,47200.0
2013-01-29 09:40:00,20.79,20.8,20.78,20.79,32400.0,17.352,17.3604,17.3437,17.352,32400.0
2013-01-29 09:45:00,20.79,20.81,20.79,20.8,132400.0,17.352,17.3687,17.352,17.3604,132400.0
2013-01-29 09:50:00,20.8,20.84,20.8,20.83,144400.0,17.3604,17.3938,17.3604,17.3854,144400.0
2013-01-29 09:55:00,20.83,20.84,20.81,20.81,86400.0,17.3854,17.3938,17.3687,17.3687,86400.0
2013-01-29 10:00:00,20.81,20.81,20.78,20.78,82400.0,17.3687,17.3687,17.3437,17.3437,82400.0
2013-01-29 10:05:00,20.78,20.78,20.76,20.77,36800.0,17.3437,17.3437,17.327,17.3353,36800.0
2013-01-29 10:10:00,20.76,20.8,20.76,20.8,96000.0,17.327,17.3604,17.327,17.3604,96000.0
2013-01-29 10:15:00,20.79,20.8,20.79,20.8,44800.0,17.352,17.3604,17.352,17.3604,44800.0
2013-01-29 10:20:00,20.8,20.83,20.8,20.83,50000.0,17.3604,17.3854,17.3604,17.3854,50000.0
2013-01-29 10:25:00,20.83,20.83,20.81,20.81,36000.0,17.3854,17.3854,17.3687,17.3687,36000.0
2013-01-29 10:30:00,20.81,20.82,20.79,20.79,30400.0,17.3687,17.3771,17.352,17.352,30400.0
2013-01-29 10:35:00,20.79,20.8,20.78,20.78,15600.0,17.352,17.3604,17.3437,17.3437,15600.0
2013-01-29 10:40:00,20.78,20.83,20.78,20.82,79200.0,17.3437,17.3854,17.3437,17.3771,79200.0
2013-01-29 10:45:00,20.82,20.83,20.82,20.82,72800.0,17.3771,17.3854,17.3771,17.3771,72800.0
2013-01-29 10:50:00,20.82,20.83,20.82,20.83,40800.0,17.3771,17.3854,17.3771,17.3854,40800.0
2013-01-29 10:55:00,20.83,20.84,20.82,20.84,20800.0,17.3854,17.3938,17.3771,17.3938,20800.0
2013-01-29 11:00:00,20.84,20.84,20.83,20.84,68000.0,17.3938,17.3938,17.3854,17.3938,68000.0
2013-01-29 11:05:00,20.84,20.85,20.84,20.84,48000.0,17.3938,17.4021,17.3938,17.3938,48000.0
2013-01-29 11:10:00,20.84,20.84,20.82,20.82,7600.0,17.3938,17.3938,17.3771,17.3771,7600.0
2013-01-29 11:15:00,20.82,20.84,20.82,20.84,18000.0,17.3771,17.3938,17.3771,17.3938,18000.0
2013-01-29 11:20:00,20.84,20.86,20.84,20.86,38800.0,17.3938,17.4105,17.3938,17.4105,38800.0
2013-01-29 11:25:00,20.86,20.86,20.85,20.85,24800.0,17.4105,17.4105,17.4021,17.4021,24800.0
2013-01-29 11:30:00,20.85,20.86,20.85,20.85,23200.0,17.4021,17.4105,17.4021,17.4021,23200.0
2013-01-29 11:35:00,20.85,20.86,20.85,20.85,50800.0,17.4021,17.4105,17.4021,17.4021,50800.0
2013-01-29 11:40:00,20.85,20.86,20.85,20.86,37200.0,17.4021,17.4105,17.4021,17.4105,37200.0
2013-01-29 11:45:00,20.85,20.85,20.85,20.85,29600.0,17.4021,17.4021,17.4021,17.4021,29600.0
2013-01-29 11:50:00,20.85,20.86,20.83,20.83,54000.0,17.4021,17.4105,17.3854,17.3854,54000.0
2013-01-29 11:55:00,20.83,20.83,20.81,20.83,56800.0,17.3854,17.3854,17.3687,17.3854,56800.0
2013-01-29 12:00:00,20.82,20.82,20.82,20.82,55200.0,17.3771,17.3771,17.3771,17.3771,55200.0
2013-01-29 12:05:00,20.81,20.81,20.81,20.81,49200.0,17.3687,17.3687,17.3687,17.3687,49200.0
2013-01-29 12:10:00,20.81,20.81,20.81,20.81,25200.0,17.3687,17.3687,17.3687,17.3687,25200.0
2013-01-29 12:15:00,20.81,20.82,20.81,20.82,46000.0,17.3687,17.3771,17.3687,17.3771,46000.0
2013-01-29 12:20:00,20.82,20.82,20.8,20.81,66400.0,17.3771,17.3771,17.3604,17.3687,66400.0
2013-01-29 12:25:00,20.81,20.81,20.8,20.8,39200.0,17.3687,17.3687,17.3604,17.3604,39200.0
2013-01-29 12:30:00,20.8,20.81,20.8,20.8,52800.0,17.3604,17.3687,17.3604,17.3604,52800.0
2013-01-29 12:35:00,20.81,20.82,20.81,20.82,46800.0,17.3687,17.3771,17.3687,17.3771,46800.0
2013-01-29 12:40:00,20.82,20.83,20.82,20.82,34800.0,17.3771,17.3854,17.3771,17.3771,34800.0
2013-01-29 12:45:00,20.82,20.82,20.82,20.82,18800.0,17.3771,17.3771,17.3771,17.3771,18800.0
2013-01-29 12:50:00,20.82,20.83,20.82,20.83,98800.0,17.3771,17.3854,17.3771,17.3854,98800.0
2013-01-29 12:55:00,20.83,20.84,20.83,20.84,82800.0,17.3854,17.3938,17.3854,17.3938,82800.0
2013-01-29 13:00:00,20.84,20.84,20.83,20.84,30800.0,17.3938,17.3938,17.3854,17.3938,30800.0
2013-01-29 13:05:00,20.84,20.84,20.82,20.82,30800.0,17.3938,17.3938,17.3771,17.3771,30800.0
2013-01-29 13:10:00,20.82,20.82,20.82,20.82,21600.0,17.3771,17.3771,17.3771,17.3771,21600.0
2013-01-29 13:15:00,20.82,20.82,20.81,20.82,42000.0,17.3771,17.3771,17.3687,17.3771,42000.0
2013-01-29 13:20:00,20.82,20.82,20.81,20.82,15200.0,17.3771,17.3771,17.3687,17.3771,15200.0
2013-01-29 13:25:00,20.81,20.81,20.81,20.81,30400.0,17.3687,17.3687,17.3687,17.3687,30400.0
2013-01-29 13:30:00,20.81,20.83,20.8,20.83,101600.0,17.3687,17.3854,17.3604,17.3854,101600.0
2013-01-29 13:35:00,20.83,20.84,20.83,20.84,40800.0,17.3854,17.3938,17.3854,17.3938,40800.0
2013-01-29 13:40:00,20.83,20.84,20.83,20.83,16000.0,17.3854,17.3938,17.3854,17.3854,16000.0
2013-01-29 13:45:00,20.83,20.83,20.81,20.82,19600.0,17.3854,17.3854,17.3687,17.3771,19600.0
2013-01-29 13:50:00,20.81,20.82,20.81,20.81,15200.0,17.3687,17.3771,17.3687,17.3687,15200.0
2013-01-29 13:55:00,20.81,20.82,20.81,20.82,54000.0,17.3687,17.3771,17.3687,17.3771,54000.0
2013-01-29 14:00:00,20.82,20.82,20.81,20.82,22000.0,17.3771,17.3771,17.3687,17.3771,22000.0
2013-01-29 14:05:00,20.82,20.83,20.82,20.82,80400.0,17.3771,17.3854,17.3771,17.3771,80400.0
2013-01-29 14:10:00,20.82,20.82,20.8,20.8,44000.0,17.3771,17.3771,17.3604,17.3604,44000.0
2013-01-29 14:15:00,20.8,20.81,20.8,20.8,29200.0,17.3604,17.3687,17.3604,17.3604,29200.0
2013-01-29 14:20:00,20.8,20.8,20.79,20.8,26400.0,17.3604,17.3604,17.352,17.3604,26400.0
2013-01-29 14:25:00,20.8,20.8,20.79,20.79,49600.0,17.3604,17.3604,17.352,17.352,49600.0
2013-01-29 14:30:00,20.79,20.79,20.78,20.79,23200.0,17.352,17.352,17.3437,17.352,23200.0
2013-01-29 14:35:00,20.8,20.8,20.79,20.79,91600.0,17.3604,17.3604,17.352,17.352,91600.0
2013-01-29 14:40:00,20.8,20.8,20.78,20.78,24400.0,17.3604,17.3604,17.3437,17.3437,24400.0
2013-01-29 14:45:00,20.79,20.79,20.77,20.78,49200.0,17.352,17.352,17.3353,17.3437,49200.0
2013-01-29 14:50:00,20.78,20.78,20.77,20.77,26800.0,17.3437,17.3437,17.3353,17.3353,26800.0
2013-01-29 14:55:00,20.77,20.78,20.77,20.77,11600.0,17.3353,17.3437,17.3353,17.3353,11600.0
2013-01-29 15:00:00,20.78,20.79,20.77,20.78,28400.0,17.3437,17.352,17.3353,17.3437,28400.0
2013-01-29 15:05:00,20.78,20.79,20.77,20.77,42800.0,17.3437,17.352,17.3353,17.3353,42800.0
2013-01-29 15:10:00,20.78,20.8,20.78,20.79,52400.0,17.3437,17.3604,17.3437,17.352,52400.0
2013-01-29 15:15:00,20.79,20.8,20.78,20.79,44000.0,17.352,17.3604,17.3437,17.352,44000.0
2013-01-29 15:20:00,20.79,20.8,20.79,20.79,30800.0,17.352,17.3604,17.352,17.352,30800.0
2013-01-29 15:25:00,20.79,20.8,20.78,20.79,44800.0,17.352,17.3604,17.3437,17.352,44800.0
2013-01-29 15:30:00,20.79,20.81,20.78,20.8,64000.0,17.352,17.3687,17.3437,17.3604,64000.0
2013-01-29 15:35:00,20.8,20.81,20.8,20.81,56800.0,17.3604,17.3687,17.3604,17.3687,56800.0
2013-01-29 15:40:00,20.8,20.82,20.8,20.82,43200.0,17.3604,17.3771,17.3604,17.3771,43200.0
2013-01-29 15:45:00,20.81,20.82,20.81,20.81,40800.0,17.3687,17.3771,17.3687,17.3687,40800.0
2013-01-29 15:50:00,20.81,20.83,20.8,20.82,50000.0,17.3687,17.3854,17.3604,17.3771,50000.0
2013-01-29 15:55:00,20.82,20.86,20.82,20.85,469200.0,17.3771,17.4105,17.3771,17.4021,469200.0
2013-01-30 09:30:00,20.83,20.83,20.79,20.79,84800.0,17.3854,17.3854,17.352,17.352,84800.0
2013-01-30 09:35:00,20.81,20.81,20.8,20.81,32400.0,17.3687,17.3687,17.3604,17.3687,32400.0
2013-01-30 09:40:00,20.81,20.81,20.8,20.8,12800.0,17.3687,17.3687,17.3604,17.3604,12800.0
2013-01-30 09:45:00,20.81,20.81,20.8,20.81,20800.0,17.3687,17.3687,17.3604,17.3687,20800.0
2013-01-30 09:50:00,20.81,20.81,20.78,20.79,20000.0,17.3687,17.3687,17.3437,17.352,20000.0
2013-01-30 09:55:00,20.78,20.79,20.74,20.74,35600.0,17.3437,17.352,17.3103,17.3103,35600.0
2013-01-30 10:00:00,20.74,20.74,20.71,20.71,46000.0,17.3103,17.3103,17.2853,17.2853,46000.0
2013-01-30 10:05:00,20.72,20.72,20.7,20.7,24400.0,17.2936,17.2936,17.2769,17.2769,24400.0
2013-01-30 10:10:00,20.7,20.71,20.7,20.7,6000.0,17.2769,17.2853,17.2769,17.2769,6000.0
2013-01-30 10:15:00,20.69,20.71,20.68,20.7,38800.0,17.2686,17.2853,17.2602,17.2769,38800.0
2013-01-30 10:20:00,20.7,20.71,20.67,20.67,44800.0,17.2769,17.2853,17.2519,17.2519,44800.0
2013-01-30 10:25:00,20.66,20.68,20.66,20.68,10800.0,17.2435,17.2602,17.2435,17.2602,10800.0
2013-01-30 10:30:00,20.68,20.7,20.68,20.7,40000.0,17.2602,17.2769,17.2602,17.2769,40000.0
2013-01-30 10:35:00,20.7,20.7,20.68,20.68,26400.0,17.2769,17.2769,17.2602,17.2602,26400.0
2013-01-30 10:40:00,20.67,20.68,20.66,20.67,20400.0,17.2519,17.2602,17.2435,17.2519,20400.0
2013-01-30 10:45:00,20.67,20.7,20.67,20.7,18000.0,17.2519,17.2769,17.2519,17.2769,18000.0
2013-01-30 10:50:00,20.69,20.7,20.69,20.7,23200.0,17.2686,17.2769,17.2686,17.2769,23200.0
2013-01-30 10:55:00,20.7,20.71,20.7,20.7,17200.0,17.2769,17.2853,17.2769,17.2769,17200.0
2013-01-30 11:00:00,20.7,20.72,20.7,20.72,12400.0,17.2769,17.2936,17.2769,17.2936,12400.0
2013-01-30 11:05:00,20.72,20.73,20.72,20.73,31600.0,17.2936,17.302,17.2936,17.302,31600.0
2013-01-30 11:10:00,20.72,20.72,20.71,20.72,48400.0,17.2936,17.2936,17.2853,17.2936,48400.0
2013-01-30 11:15:00,20.72,20.72,20.7,20.7,19200.0,17.2936,17.2936,17.2769,17.2769,19200.0
2013-01-30 11:20:00,20.7,20.71,20.7,20.71,28000.0,17.2769,17.2853,17.2769,17.2853,28000.0
2013-01-30 11:25:00,20.7,20.71,20.7,20.71,15600.0,17.2769,17.2853,17.2769,17.2853,15600.0
2013-01-30 11:30:00,20.71,20.73,20.71,20.73,42400.0,17.2853,17.302,17.2853,17.302,42400.0
2013-01-30 11:35:00,20.73,20.77,20.73,20.77,55200.0,17.302,17.3353,17.302,17.3353,55200.0
2013-01-30 11:40:00,20.77,20.77,20.75,20.75,24400.0,17.3353,17.3353,17.3186,17.3186,24400.0
2013-01-30 11:45:00,20.75,20.75,20.75,20.75,32000.0,17.3186,17.3186,17.3186,17.3186,32000.0
2013-01-30 11:50:00,20.75,20.76,20.75,20.75,46000.0,17.3186,17.327,17.3186,17.3186,46000.0
2013-01-30 11:55:00,20.75,20.75,20.73,20.73,15200.0,17.3186,17.3186,17.302,17.302,15200.0
2013-01-30 12:00:00,20.73,20.74,20.73,20.73,24000.0,17.302,17.3103,17.302,17.302,24000.0
2013-01-30 12:05:00,20.74,20.74,20.72,20.73,26800.0,17.3103,17.3103,17.2936,17.302,26800.0
2013-01-30 12:10:00,20.73,20.74,20.73,20.74,57200.0,17.302,17.3103,17.302,17.3103,57200.0
2013-01-30 12:15:00,20.74,20.74,20.71,20.72,16000.0,17.3103,17.3103,17.2853,17.2936,16000.0
2013-01-30 12:20:00,20.72,20.72,20.71,20.72,6400.0,17.2936,17.2936,17.2853,17.2936,6400.0
2013-01-30 12:25:00,20.72,20.72,20.71,20.72,4800.0,17.2936,17.2936,17.2853,17.2936,4800.0
2013-01-30 12:30:00,20.72,20.72,20.71,20.72,39200.0,17.2936,17.2936,17.2853,17.2936,39200.0
2013-01-30 12:35:00,20.72,20.72,20.7,20.71,21600.0,17.2936,17.2936,17.2769,17.2853,21600.0
2013-01-30 12:40:00,20.71,20.72,20.71,20.72,15600.0,17.2853,17.2936,17.2853,17.2936,15600.0
2013-01-30 12:45:00,20.72,20.73,20.72,20.73,10800.0,17.2936,17.302,17.2936,17.302,10800.0
2013-01-30 12:50:00,20.72,20.73,20.72,20.72,8800.0,17.2936,17.302,17.2936,17.2936,8800.0
2013-01-30 12:55:00,20.72,20.73,20.72,20.73,33200.0,17.2936,17.302,17.2936,17.302,33200.0
2013-01-30 13:00:00,20.72,20.73,20.72,20.72,56400.0,17.2936,17.302,17.2936,17.2936,56400.0
2013-01-30 13:05:00,20.72,20.74,20.72,20.74,22000.0,17.2936,17.3103,17.2936,17.3103,22000.0
2013-01-30 13:10:00,20.73,20.73,20.72,20.72,16400.0,17.302,17.302,17.2936,17.2936,16400.0
2013-01-30 13:15:00,20.72,20.72,20.69,20.7,40400.0,17.2936,17.2936,17.2686,17.2769,40400.0
2013-01-30 13:20:00,20.7,20.72,20.7,20.72,19200.0,17.2769,17.2936,17.2769,17.2936,19200.0
2013-01-30 13:25:00,20.72,20.74,20.72,20.73,51200.0,17.2936,17.3103,17.2936,17.302,51200.0
2013-01-30 13:30:00,20.73,20.73,20.72,20.72,20000.0,17.302,17.302,17.2936,17.2936,20000.0
2013-01-30 13:35:00,20.72,20.72,20.71,20.72,21600.0,17.2936,17.2936,17.2853,17.2936,21600.0
2013-01-30 13:40:00,20.72,20.73,20.71,20.71,11600.0,17.2936,17.302,17.2853,17.2853,11600.0
2013-01-30 13:45:00,20.71,20.72,20.7,20.7,24000.0,17.2853,17.2936,17.2769,17.2769,24000.0
2013-01-30 13:50:00,20.7,20.71,20.7,20.7,83200.0,17.2769,17.2853,17.2769,17.2769,83200.0
2013-01-30 13:55:00,20.7,20.7,20.7,20.7,17600.0,17.2769,17.2769,17.2769,17.2769,17600.0
2013-01-30 14:00:00,20.71,20.71,20.7,20.71,16800.0,17.2853,17.2853,17.2769,17.2853,16800.0
2013-01-30 14:05:00,20.7,20.7,20.69,20.69,36800.0,17.2769,17.2769,17.2686,17.2686,36800.0
2013-01-30 14:10:00,20.69,20.71,20.69,20.69,20000.0,17.2686,17.2853,17.2686,17.2686,20000.0
2013-01-30 14:15:00,20.69,20.7,20.68,20.68,47600.0,17.2686,17.2769,17.2602,17.2602,47600.0
2013-01-30 14:20:00,20.68,20.69,20.66,20.66,19600.0,17.2602,17.2686,17.2435,17.2435,19600.0
2013-01-30 14:25:00,20.66,20.68,20.65,20.67,62800.0,17.2435,17.2602,17.2352,17.2519,62800.0
2013-01-30 14:30:00,20.67,20.68,20.66,20.67,15200.0,17.2519,17.2602,17.2435,17.2519,15200.0
2013-01-30 14:35:00,20.66,20.66,20.64,20.66,44800.0,17.2435,17.2435,17.2268,17.2435,44800.0
2013-01-30 14:40:00,20.66,20.67,20.64,20.64,36800.0,17.2435,17.2519,17.2268,17.2268,36800.0
2013-01-30 14:45:00,20.64,20.64,20.61,20.62,78400.0,17.2268,17.2268,17.2018,17.2101,78400.0
2013-01-30 14:50:00,20.62,20.63,20.61,20.61,39600.0,17.2101,17.2185,17.2018,17.2018,39600.0
2013-01-30 14:55:00,20.61,20.63,20.61,20.63,55200.0,17.2018,17.2185,17.2018,17.2185,55200.0
2013-01-30 15:00:00,20.62,20.64,20.62,20.63,76000.0,17.2101,17.2268,17.2101,17.2185,76000.0
2013-01-30 15:05:00,20.62,20.63,20.62,20.62,48800.0,17.2101,17.2185,17.2101,17.2101,48800.0
2013-01-30 15:10:00,20.62,20.63,20.6,20.6,62800.0,17.2101,17.2185,17.1934,17.1934,62800.0
2013-01-30 15:15:00,20.6,20.6,20.59,20.59,40000.0,17.1934,17.1934,17.1851,17.1851,40000.0
2013-01-30 15:20:00,20.59,20.6,20.58,20.58,26000.0,17.1851,17.1934,17.1768,17.1768,26000.0
2013-01-30 15:25:00,20.59,20.59,20.58,20.58,130400.0,17.1851,17.1851,17.1768,17.1768,130400.0
2013-01-30 15:30:00,20.58,20.58,20.56,20.57,38000.0,17.1768,17.1768,17.1601,17.1684,38000.0
2013-01-30 15:35:00,20.57,20.57,20.54,20.55,74800.0,17.1684,17.1684,17.1434,17.1517,74800.0
2013-01-30 15:40:00,20.56,20.56,20.52,20.54,108800.0,17.1601,17.1601,17.1267,17.1434,108800.0
2013-01-30 15:45:00,20.53,20.57,20.53,20.57,48800.0,17.135,17.1684,17.135,17.1684,48800.0
2013-01-30 15:50:00,20.57,20.58,20.55,20.57,61200.0,17.1684,17.1768,17.1517,17.1684,61200.0
2013-01-30 15:55:00,20.58,20.61,20.58,20.6,204800.0,17.1768,17.2018,17.1768,17.1934,204800.0
2013-01-31 09:30:00,20.56,20.59,20.54,20.55,51600.0,17.1601,17.1851,17.1434,17.1517,51600.0
2013-01-31 09:35:00,20.56,20.57,20.54,20.57,24400.0,17.1601,17.1684,17.1434,17.1684,24400.0
2013-01-31 09:40:00,20.56,20.63,20.56,20.62,23600.0,17.1601,17.2185,17.1601,17.2101,23600.0
2013-01-31 09:45:00,20.62,20.65,20.62,20.62,16800.0,17.2101,17.2352,17.2101,17.2101,16800.0
2013-01-31 09:50:00,20.62,20.64,20.62,20.64,26800.0,17.2101,17.2268,17.2101,17.2268,26800.0
2013-01-31 09:55:00,20.65,20.66,20.62,20.63,40400.0,17.2352,17.2435,17.2101,17.2185,40400.0
2013-01-31 10:00:00,20.62,20.62,20.59,20.59,50000.0,17.2101,17.2101,17.1851,17.1851,50000.0
2013-01-31 10:05:00,20.59,20.61,20.59,20.61,22800.0,17.1851,17.2018,17.1851,17.2018,22800.0
2013-01-31 10:10:00,20.61,20.63,20.61,20.61,69600.0,17.2018,17.2185,17.2018,17.2018,69600.0
2013-01-31 10:15:00,20.61,20.61,20.6,20.61,22000.0,17.2018,17.2018,17.1934,17.2018,22000.0
2013-01-31 10:20:00,20.61,20.63,20.61,20.63,90400.0,17.2018,17.2185,17.2018,17.2185,90400.0
2013-01-31 10:25:00,20.61,20.62,20.61,20.62,15600.0,17.2018,17.2101,17.2018,17.2101,15600.0
2013-01-31 10:30:00,20.61,20.68,20.61,20.67,184800.0,17.2018,17.2602,17.2018,17.2519,184800.0
2013-01-31 10:35:00,20.67,20.67,20.66,20.66,116000.0,17.2519,17.2519,17.2435,17.2435,116000.0
2013-01-31 10:40:00,20.67,20.67,20.66,20.67,17600.0,17.2519,17.2519,17.2435,17.2519,17600.0
2013-01-31 10:45:00,20.68,20.68,20.66,20.66,42400.0,17.2602,17.2602,17.2435,17.2435,42400.0
2013-01-31 10:50:00,20.66,20.67,20.65,20.66,85600.0,17.2435,17.2519,17.2352,17.2435,85600.0
2013-01-31 10:55:00,20.67,20.68,20.66,20.66,56800.0,17.2519,17.2602,17.2435,17.2435,56800.0
2013-01-31 11:00:00,20.66,20.66,20.64,20.65,44800.0,17.2435,17.2435,17.2268,17.2352,44800.0
2013-01-31 11:05:00,20.65,20.66,20.64,20.65,192000.0,17.2352,17.2435,17.2268,17.2352,192000.0
2013-01-31 11:10:00,20.65,20.65,20.61,20.62,138400.0,17.2352,17.2352,17.2018,17.2101,138400.0
2013-01-31 11:15:00,20.61,20.61,20.61,20.61,60000.0,17.2018,17.2018,17.2018,17.2018,60000.0
2013-01-31 11:20:00,20.61,20.62,20.61,20.61,38400.0,17.2018,17.2101,17.2018,17.2018,38400.0
2013-01-31 11:25:00,20.61,20.63,20.61,20.63,107200.0,17.2018,17.2185,17.2018,17.2185,107200.0
2013-01-31 11:30:00,20.62,20.62,20.6,20.6,112000.0,17.2101,17.2101,17.1934,17.1934,112000.0
2013-01-31 11:35:00,20.6,20.61,20.6,20.61,94800.0,17.1934,17.2018,17.1934,17.2018,94800.0
2013-01-31 11:40:00,20.61,20.62,20.6,20.6,130400.0,17.2018,17.2101,17.1934,17.1934,130400.0
2013-01-31 11:45:00,20.6,20.62,20.6,20.62,41600.0,17.1934,17.2101,17.1934,17.2101,41600.0
2013-01-31 11:50:00,20.62,20.62,20.61,20.61,35200.0,17.2101,17.2101,17.2018,17.2018,35200.0
2013-01-31 11:55:00,20.61,20.61,20.61,20.61,22800.0,17.2018,17.2018,17.2018,17.2018,22800.0
2013-01-31 12:00:00,20.61,20.62,20.61,20.62,54800.0,17.2018,17.2101,17.2018,17.2101,54800.0
2013-01-31 12:05:00,20.62,20.62,20.61,20.61,21200.0,17.2101,17.2101,17.2018,17.2018,21200.0
2013-01-31 12:10:00,20.62,20.64,20.61,20.64,42400.0,17.2101,17.2268,17.2018,17.2268,42400.0
2013-01-31 12:15:00,20.64,20.65,20.64,20.64,44800.0,17.2268,17.2352,17.2268,17.2268,44800.0
2013-01-31 12:20:00,20.64,20.65,20.64,20.64,62000.0,17.2268,17.2352,17.2268,17.2268,62000.0
2013-01-31 12:25:00,20.64,20.65,20.64,20.64,39600.0,17.2268,17.2352,17.2268,17.2268,39600.0
2013-01-31 12:30:00,20.64,20.64,20.64,20.64,7200.0,17.2268,17.2268,17.2268,17.2268,7200.0
2013-01-31 12:35:00,20.66,20.66,20.66,20.66,21200.0,17.2435,17.2435,17.2435,17.2435,21200.0
2013-01-31 12:40:00,20.66,20.67,20.66,20.67,4800.0,17.2435,17.2519,17.2435,17.2519,4800.0
2013-01-31 12:45:00,20.67,20.7,20.67,20.7,74400.0,17.2519,17.2769,17.2519,17.2769,74400.0
2013-01-31 12:50:00,20.7,20.71,20.7,20.7,30000.0,17.2769,17.2853,17.2769,17.2769,30000.0
2013-01-31 12:55:00,20.69,20.69,20.69,20.69,5200.0,17.2686,17.2686,17.2686,17.2686,5200.0
2013-01-31 13:00:00,20.7,20.7,20.68,20.68,46000.0,17.2769,17.2769,17.2602,17.2602,46000.0
2013-01-31 13:05:00,20.68,20.68,20.68,20.68,136400.0,17.2602,17.2602,17.2602,17.2602,136400.0
2013-01-31 13:10:00,20.68,20.68,20.68,20.68,25600.0,17.2602,17.2602,17.2602,17.2602,25600.0
2013-01-31 13:15:00,20.68,20.69,20.68,20.69,16400.0,17.2602,17.2686,17.2602,17.2686,16400.0
2013-01-31 13:20:00,20.69,20.69,20.68,20.69,10400.0,17.2686,17.2686,17.2602,17.2686,10400.0
2013-01-31 13:25:00,20.68,20.69,20.68,20.68,8400.0,17.2602,17.2686,17.2602,17.2602,8400.0
2013-01-31 13:30:00,20.68,20.69,20.68,20.68,57600.0,17.2602,17.2686,17.2602,17.2602,57600.0
2013-01-31 13:35:00,20.68,20.68,20.68,20.68,5600.0,17.2602,17.2602,17.2602,17.2602,5600.0
2013-01-31 13:40:00,20.68,20.7,20.68,20.7,31600.0,17.2602,17.2769,17.2602,17.2769,31600.0
2013-01-31 13:45:00,20.7,20.71,20.69,20.69,120800.0,17.2769,17.2853,17.2686,17.2686,120800.0
2013-01-31 13:50:00,20.7,20.7,20.69,20.7,8800.0,17.2769,17.2769,17.2686,17.2769,8800.0
2013-01-31 13:55:00,20.7,20.7,20.69,20.69,4000.0,17.2769,17.2769,17.2686,17.2686,4000.0
2013-01-31 14:00:00,20.69,20.69,20.69,20.69,13600.0,17.2686,17.2686,17.2686,17.2686,13600.0
2013-01-31 14:05:00,20.69,20.69,20.68,20.68,35600.0,17.2686,17.2686,17.2602,17.2602,35600.0
2013-01-31 14:10:00,20.68,20.68,20.67,20.67,38400.0,17.2602,17.2602,17.2519,17.2519,38400.0
2013-01-31 14:15:00,20.68,20.68,20.67,20.68,24400.0,17.2602,17.2602,17.2519,17.2602,24400.0
2013-01-31 14:20:00,20.67,20.68,20.67,20.68,15200.0,17.2519,17.2602,17.2519,17.2602,15200.0
2013-01-31 14:25:00,20.68,20.68,20.68,20.68,109200.0,17.2602,17.2602,17.2602,17.2602,109200.0
2013-01-31 14:30:00,20.68,20.69,20.68,20.69,55200.0,17.2602,17.2686,17.2602,17.2686,55200.0
2013-01-31 14:35:00,20.69,20.69,20.68,20.69,15600.0,17.2686,17.2686,17.2602,17.2686,15600.0
2013-01-31 14:40:00,20.68,20.69,20.68,20.69,14000.0,17.2602,17.2686,17.2602,17.2686,14000.0
2013-01-31 14:45:00,20.69,20.69,20.69,20.69,37200.0,17.2686,17.2686,17.2686,17.2686,37200.0
2013-01-31 14:50:00,20.69,20.69,20.69,20.69,19600.0,17.2686,17.2686,17.2686,17.2686,19600.0
2013-01-31 14:55:00,20.69,20.69,20.68,20.68,72800.0,17.2686,17.2686,17.2602,17.2602,72800.0
2013-01-31 15:00:00,20.67,20.67,20.62,20.62,229600.0,17.2519,17.2519,17.2101,17.2101,229600.0
2013-01-31 15:05:00,20.63,20.64,20.63,20.64,58800.0,17.2185,17.2268,17.2185,17.2268,58800.0
2013-01-31 15:10:00,20.64,20.65,20.64,20.64,62800.0,17.2268,17.2352,17.2268,17.2268,62800.0
2013-01-31 15:15:00,20.64,20.65,20.64,20.65,44400.0,17.2268,17.2352,17.2268,17.2352,44400.0
2013-01-31 15:20:00,20.65,20.65,20.63,20.63,140800.0,17.2352,17.2352,17.2185,17.2185,140800.0
2013-01-31 15:25:00,20.63,20.65,20.63,20.65,107200.0,17.2185,17.2352,17.2185,17.2352,107200.0
2013-01-31 15:30:00,20.64,20.68,20.64,20.68,155200.0,17.2268,17.2602,17.2268,17.2602,155200.0
2013-01-31 15:35:00,20.68,20.69,20.68,20.68,32000.0,17.2602,17.2686,17.2602,17.2602,32000.0
2013-01-31 15:40:00,20.68,20.68,20.67,20.67,43600.0,17.2602,17.2602,17.2519,17.2519,43600.0
2013-01-31 15:45:00,20.67,20.68,20.67,20.67,74400.0,17.2519,17.2602,17.2519,17.2519,74400.0
2013-01-31 15:50:00,20.67,20.68,20.66,20.68,122000.0,17.2519,17.2602,17.2435,17.2602,122000.0
2013-01-31 15:55:00,20.68,20.7,20.66,20.67,442000.0,17.2602,17.2769,17.2435,17.2519,442000.0
2013-02-01 09:30:00,20.82,20.82,20.76,20.76,123600.0,17.3771,17.3771,17.327,17.327,123600.0
2013-02-01 09:35:00,20.76,20.78,20.76,20.78,38400.0,17.327,17.3437,17.327,17.3437,38400.0
2013-02-01 09:40:00,20.77,20.8,20.77,20.8,43600.0,17.3353,17.3604,17.3353,17.3604,43600.0
2013-02-01 09:45:00,20.81,20.81,20.79,20.79,8000.0,17.3687,17.3687,17.352,17.352,8000.0
2013-02-01 09:50:00,20.79,20.8,20.77,20.8,38000.0,17.352,17.3604,17.3353,17.3604,38000.0
2013-02-01 09:55:00,20.8,20.82,20.78,20.78,55200.0,17.3604,17.3771,17.3437,17.3437,55200.0
2013-02-01 10:00:00,20.79,20.84,20.79,20.84,246800.0,17.352,17.3938,17.352,17.3938,246800.0
2013-02-01 10:05:00,20.84,20.87,20.84,20.86,34400.0,17.3938,17.4188,17.3938,17.4105,34400.0
2013-02-01 10:10:00,20.85,20.85,20.83,20.84,17600.0,17.4021,17.4021,17.3854,17.3938,17600.0
2013-02-01 10:15:00,20.84,20.85,20.83,20.84,73200.0,17.3938,17.4021,17.3854,17.3938,73200.0
2013-02-01 10:20:00,20.84,20.85,20.84,20.85,4000.0,17.3938,17.4021,17.3938,17.4021,4000.0
2013-02-01 10:25:00,20.81,20.81,20.78,20.79,16000.0,17.3687,17.3687,17.3437,17.352,16000.0
2013-02-01 10:30:00,20.78,20.8,20.78,20.8,48000.0,17.3437,17.3604,17.3437,17.3604,48000.0
2013-02-01 10:35:00,20.8,20.81,20.8,20.8,40800.0,17.3604,17.3687,17.3604,17.3604,40800.0
2013-02-01 10:40:00,20.8,20.81,20.8,20.81,27200.0,17.3604,17.3687,17.3604,17.3687,27200.0
2013-02-01 10:45:00,20.82,20.84,20.82,20.83,20400.0,17.3771,17.3938,17.3771,17.3854,20400.0
2013-02-01 10:50:00,20.83,20.83,20.81,20.81,15200.0,17.3854,17.3854,17.3687,17.3687,15200.0
2013-02-01 10:55:00,20.81,20.85,20.81,20.85,18800.0,17.3687,17.4021,17.3687,17.4021,18800.0
2013-02-01 11:00:00,20.85,20.86,20.84,20.85,9200.0,17.4021,17.4105,17.3938,17.4021,9200.0
2013-02-01 11:05:00,20.85,20.86,20.85,20.85,40400.0,17.4021,17.4105,17.4021,17.4021,40400.0
2013-02-01 11:10:00,20.85,20.86,20.85,20.86,17600.0,17.4021,17.4105,17.4021,17.4105,17600.0
2013-02-01 11:15:00,20.86,20.86,20.85,20.85,14000.0,17.4105,17.4105,17.4021,17.4021,14000.0
2013-02-01 11:20:00,20.85,20.86,20.85,20.85,8800.0,17.4021,17.4105,17.4021,17.4021,8800.0
2013-02-01 11:25:00,20.85,20.86,20.84,20.84,18400.0,17.4021,17.4105,17.3938,17.3938,18400.0
2013-02-01 11:30:00,20.84,20.85,20.84,20.85,3600.0,17.3938,17.4021,17.3938,17.4021,3600.0
2013-02-01 11:35:00,20.86,20.86,20.85,20.86,32400.0,17.4105,17.4105,17.4021,17.4105,32400.0
2013-02-01 11:40:00,20.87,20.89,20.87,20.88,19200.0,17.4188,17.4355,17.4188,17.4271,19200.0
2013-02-01 11:45:00,20.88,20.88,20.88,20.88,33200.0,17.4271,17.4271,17.4271,17.4271,33200.0
2013-02-01 11:50:00,20.88,20.88,20.87,20.88,5600.0,17.4271,17.4271,17.4188,17.4271,5600.0
2013-02-01 11:55:00,20.88,20.91,20.88,20.9,58400.0,17.4271,17.4522,17.4271,17.4438,58400.0
2013-02-01 12:00:00,20.91,20.91,20.9,20.91,29600.0,17.4522,17.4522,17.4438,17.4522,29600.0
2013-02-01 12:05:00,20.91,20.93,20.91,20.93,45200.0,17.4522,17.4689,17.4522,17.4689,45200.0
2013-02-01 12:10:00,20.93,20.93,20.92,20.93,45600.0,17.4689,17.4689,17.4605,17.4689,45600.0
2013-02-01 12:15:00,20.93,20.94,20.93,20.93,40400.0,17.4689,17.4772,17.4689,17.4689,40400.0
2013-02-01 12:20:00,20.93,20.94,20.93,20.93,16000.0,17.4689,17.4772,17.4689,17.4689,16000.0
2013-02-01 12:25:00,20.93,20.94,20.93,20.94,8400.0,17.4689,17.4772,17.4689,17.4772,8400.0
2013-02-01 12:30:00,20.94,20.96,20.94,20.95,70000.0,17.4772,17.4939,17.4772,17.4856,70000.0
2013-02-01 12:35:00,20.95,20.95,20.93,20.93,51600.0,17.4856,17.4856,17.4689,17.4689,51600.0
2013-02-01 12:40:00,20.93,20.93,20.93,20.93,13200.0,17.4689,17.4689,17.4689,17.4689,13200.0
2013-02-01 12:45:00,20.93,20.93,20.93,20.93,4000.0,17.4689,17.4689,17.4689,17.4689,4000.0
2013-02-01 12:50:00,20.93,20.93,20.93,20.93,8400.0,17.4689,17.4689,17.4689,17.4689,8400.0
2013-02-01 12:55:00,20.93,20.94,20.93,20.94,10800.0,17.4689,17.4772,17.4689,17.4772,10800.0
2013-02-01 13:00:00,20.94,20.94,20.93,20.93,10000.0,17.4772,17.4772,17.4689,17.4689,10000.0
2013-02-01 13:05:00,20.93,20.94,20.93,20.93,64800.0,17.4689,17.4772,17.4689,17.4689,64800.0
2013-02-01 13:10:00,20.93,20.94,20.93,20.94,5600.0,17.4689,17.4772,17.4689,17.4772,5600.0
2013-02-01 13:15:00,20.92,20.93,20.92,20.93,4000.0,17.4605,17.4689,17.4605,17.4689,4000.0
2013-02-01 13:20:00,20.92,20.93,20.92,20.93,10400.0,17.4605,17.4689,17.4605,17.4689,10400.0
2013-02-01 13:25:00,20.92,20.93,20.92,20.92,38400.0,17.4605,17.4689,17.4605,17.4605,38400.0
2013-02-01 13:30:00,20.93,20.93,20.93,20.93,46000.0,17.4689,17.4689,17.4689,17.4689,46000.0
2013-02-01 13:35:00,20.93,20.93,20.93,20.93,26400.0,17.4689,17.4689,17.4689,17.4689,26400.0
2013-02-01 13:40:00,20.93,20.93,20.92,20.93,36800.0,17.4689,17.4689,17.4605,17.4689,36800.0
2013-02-01 13:45:00,20.93,20.93,20.93,20.93,5200.0,17.4689,17.4689,17.4689,17.4689,5200.0
2013-02-01 13:50:00,20.93,20.95,20.93,20.94,105600.0,17.4689,17.4856,17.4689,17.4772,105600.0
2013-02-01 13:55:00,20.94,20.95,20.93,20.94,30000.0,17.4772,17.4856,17.4689,17.4772,30000.0
2013-02-01 14:00:00,20.94,20.94,20.93,20.93,18400.0,17.4772,17.4772,17.4689,17.4689,18400.0
2013-02-01 14:05:00,20.93,20.94,20.93,20.93,40400.0,17.4689,17.4772,17.4689,17.4689,40400.0
2013-02-01 14:10:00,20.94,20.94,20.93,20.93,7200.0,17.4772,17.4772,17.4689,17.4689,7200.0
2013-02-01 14:15:00,20.93,20.94,20.93,20.94,33200.0,17.4689,17.4772,17.4689,17.4772,33200.0
2013-02-01 14:20:00,20.94,20.95,20.94,20.94,268000.0,17.4772,17.4856,17.4772,17.4772,268000.0
2013-02-01 14:25:00,20.94,20.94,20.93,20.93,27200.0,17.4772,17.4772,17.4689,17.4689,27200.0
2013-02-01 14:30:00,20.93,20.93,20.93,20.93,12000.0,17.4689,17.4689,17.4689,17.4689,12000.0
2013-02-01 14:35:00,20.93,20.93,20.93,20.93,15200.0,17.4689,17.4689,17.4689,17.4689,15200.0
2013-02-01 14:40:00,20.93,20.94,20.93,20.94,24000.0,17.4689,17.4772,17.4689,17.4772,24000.0
2013-02-01 14:45:00,20.93,20.93,20.93,20.93,11600.0,17.4689,17.4689,17.4689,17.4689,11600.0
2013-02-01 14:50:00,20.93,20.93,20.92,20.93,26400.0,17.4689,17.4689,17.4605,17.4689,26400.0
2013-02-01 14:55:00,20.93,20.93,20.91,20.92,14800.0,17.4689,17.4689,17.4522,17.4605,14800.0
2013-02-01 15:00:00,20.92,20.92,20.92,20.92,10400.0,17.4605,17.4605,17.4605,17.4605,10400.0
2013-02-01 15:05:00,20.92,20.92,20.91,20.91,49600.0,17.4605,17.4605,17.4522,17.4522,49600.0
2013-02-01 15:10:00,20.92,20.92,20.92,20.92,30000.0,17.4605,17.4605,17.4605,17.4605,30000.0
2013-02-01 15:15:00,20.92,20.92,20.92,20.92,109200.0,17.4605,17.4605,17.4605,17.4605,109200.0
2013-02-01 15:20:00,20.91,20.92,20.9,20.9,64400.0,17.4522,17.4605,17.4438,17.4438,64400.0
2013-02-01 15:25:00,20.9,20.91,20.9,20.91,25600.0,17.4438,17.4522,17.4438,17.4522,25600.0
2013-02-01 15:30:00,20.91,20.92,20.9,20.92,36400.0,17.4522,17.4605,17.4438,17.4605,36400.0
2013-02-01 15:35:00,20.92,20.92,20.91,20.91,27200.0,17.4605,17.4605,17.4522,17.4522,27200.0
2013-02-01 15:40:00,20.92,20.93,20.92,20.93,90000.0,17.4605,17.4689,17.4605,17.4689,90000.0
2013-02-01 15:45:00,20.93,20.96,20.93,20.96,88800.0,17.4689,17.4939,17.4689,17.4939,88800.0
2013-02-01 15:50:00,20.96,20.96,20.93,20.93,54400.0,17.4939,17.4939,17.4689,17.4689,54400.0
2013-02-01 15:55:00,20.93,20.93,20.89,20.89,73600.0,17.4689,17.4689,17.4355,17.4355,73600.0
2013-02-04 09:30:00,20.78,20.78,20.71,20.77,119200.0,17.3437,17.3437,17.2853,17.3353,119200.0
2013-02-04 09:35:00,20.77,20.79,20.76,20.78,25200.0,17.3353,17.352,17.327,17.3437,25200.0
2013-02-04 09:40:00,20.78,20.79,20.77,20.77,32400.0,17.3437,17.352,17.3353,17.3353,32400.0
2013-02-04 09:45:00,20.79,20.79,20.76,20.78,96400.0,17.352,17.352,17.327,17.3437,96400.0
2013-02-04 09:50:00,20.8,20.83,20.79,20.83,15600.0,17.3604,17.3854,17.352,17.3854,15600.0
2013-02-04 09:55:00,20.84,20.84,20.82,20.82,15200.0,17.3938,17.3938,17.3771,17.3771,15200.0
2013-02-04 10:00:00,20.82,20.82,20.79,20.79,18800.0,17.3771,17.3771,17.352,17.352,18800.0
2013-02-04 10:05:00,20.8,20.83,20.79,20.83,50000.0,17.3604,17.3854,17.352,17.3854,50000.0
2013-02-04 10:10:00,20.81,20.81,20.79,20.79,16400.0,17.3687,17.3687,17.352,17.352,16400.0
2013-02-04 10:15:00,20.79,20.79,20.77,20.77,64000.0,17.352,17.352,17.3353,17.3353,64000.0
2013-02-04 10:20:00,20.77,20.78,20.77,20.78,14800.0,17.3353,17.3437,17.3353,17.3437,14800.0
2013-02-04 10:25:00,20.78,20.78,20.77,20.77,12000.0,17.3437,17.3437,17.3353,17.3353,12000.0
2013-02-04 10:30:00,20.77,20.77,20.75,20.75,4800.0,17.3353,17.3353,17.3186,17.3186,4800.0
2013-02-04 10:35:00,20.76,20.77,20.75,20.75,20000.0,17.327,17.3353,17.3186,17.3186,20000.0
2013-02-04 10:40:00,20.75,20.76,20.72,20.73,33600.0,17.3186,17.327,17.2936,17.302,33600.0
2013-02-04 10:45:00,20.73,20.73,20.73,20.73,8800.0,17.302,17.302,17.302,17.302,8800.0
2013-02-04 10:50:00,20.73,20.74,20.72,20.72,48800.0,17.302,17.3103,17.2936,17.2936,48800.0
2013-02-04 10:55:00,20.72,20.73,20.71,20.71,9200.0,17.2936,17.302,17.2853,17.2853,9200.0
2013-02-04 11:00:00,20.72,20.72,20.7,20.72,20400.0,17.2936,17.2936,17.2769,17.2936,20400.0
2013-02-04 11:05:00,20.72,20.72,20.71,20.72,27600.0,17.2936,17.2936,17.2853,17.2936,27600.0
2013-02-04 11:10:00,20.72,20.73,20.72,20.73,23600.0,17.2936,17.302,17.2936,17.302,23600.0
2013-02-04 11:15:00,20.73,20.73,20.71,20.71,55200.0,17.302,17.302,17.2853,17.2853,55200.0
2013-02-04 11:20:00,20.71,20.72,20.71,20.72,4000.0,17.2853,17.2936,17.2853,17.2936,4000.0
2013-02-04 11:25:00,20.72,20.72,20.7,20.7,42000.0,17.2936,17.2936,17.2769,17.2769,42000.0
2013-02-04 11:30:00,20.69,20.69,20.68,20.69,34400.0,17.2686,17.2686,17.2602,17.2686,34400.0
2013-02-04 11:35:00,20.69,20.69,20.68,20.68,46400.0,17.2686,17.2686,17.2602,17.2602,46400.0
2013-02-04 11:40:00,20.68,20.68,20.66,20.67,118800.0,17.2602,17.2602,17.2435,17.2519,118800.0
2013-02-04 11:45:00,20.67,20.69,20.67,20.69,60800.0,17.2519,17.2686,17.2519,17.2686,60800.0
2013-02-04 11:50:00,20.69,20.7,20.68,20.69,58400.0,17.2686,17.2769,17.2602,17.2686,58400.0
2013-02-04 11:55:00,20.68,20.68,20.67,20.67,73600.0,17.2602,17.2602,17.2519,17.2519,73600.0
2013-02-04 12:00:00,20.67,20.67,20.65,20.65,67600.0,17.2519,17.2519,17.2352,17.2352,67600.0
2013-02-04 12:05:00,20.66,20.66,20.62,20.63,180800.0,17.2435,17.2435,17.2101,17.2185,180800.0
2013-02-04 12:10:00,20.63,20.65,20.62,20.65,74000.0,17.2185,17.2352,17.2101,17.2352,74000.0
2013-02-04 12:15:00,20.65,20.66,20.64,20.66,24800.0,17.2352,17.2435,17.2268,17.2435,24800.0
2013-02-04 12:20:00,20.66,20.66,20.64,20.66,61600.0,17.2435,17.2435,17.2268,17.2435,61600.0
2013-02-04 12:25:00,20.66,20.68,20.66,20.68,13600.0,17.2435,17.2602,17.2435,17.2602,13600.0
2013-02-04 12:30:00,20.67,20.69,20.67,20.69,38000.0,17.2519,17.2686,17.2519,17.2686,38000.0
2013-02-04 12:35:00,20.68,20.7,20.68,20.7,27600.0,17.2602,17.2769,17.2602,17.2769,27600.0
2013-02-04 12:40:00,20.7,20.7,20.69,20.7,18000.0,17.2769,17.2769,17.2686,17.2769,18000.0
2013-02-04 12:45:00,20.7,20.7,20.7,20.7,14800.0,17.2769,17.2769,17.2769,17.2769,14800.0
2013-02-04 12:50:00,20.7,20.7,20.69,20.69,11200.0,17.2769,17.2769,17.2686,17.2686,11200.0
2013-02-04 12:55:00,20.69,20.7,20.69,20.69,6800.0,17.2686,17.2769,17.2686,17.2686,6800.0
2013-02-04 13:00:00,20.68,20.69,20.68,20.69,28400.0,17.2602,17.2686,17.2602,17.2686,28400.0
2013-02-04 13:05:00,20.69,20.71,20.69,20.71,34000.0,17.2686,17.2853,17.2686,17.2853,34000.0
2013-02-04 13:10:00,20.71,20.71,20.71,20.71,12000.0,17.2853,17.2853,17.2853,17.2853,12000.0
2013-02-04 13:15:00,20.71,20.71,20.68,20.7,12400.0,17.2853,17.2853,17.2602,17.2769,12400.0
2013-02-04 13:20:00,20.7,20.7,20.7,20.7,20400.0,17.2769,17.2769,17.2769,17.2769,20400.0
2013-02-04 13:25:00,20.7,20.71,20.7,20.7,27200.0,17.2769,17.2853,17.2769,17.2769,27200.0
2013-02-04 13:30:00,20.69,20.69,20.68,20.68,12000.0,17.2686,17.2686,17.2602,17.2602,12000.0
2013-02-04 13:35:00,20.67,20.68,20.67,20.67,18800.0,17.2519,17.2602,17.2519,17.2519,18800.0
2013-02-04 13:40:00,20.67,20.68,20.67,20.67,17200.0,17.2519,17.2602,17.2519,17.2519,17200.0
2013-02-04 13:45:00,20.66,20.67,20.66,20.67,51200.0,17.2435,17.2519,17.2435,17.2519,51200.0
2013-02-04 13:50:00,20.67,20.67,20.66,20.67,21600.0,17.2519,17.2519,17.2435,17.2519,21600.0
2013-02-04 13:55:00,20.66,20.68,20.66,20.68,10800.0,17.2435,17.2602,17.2435,17.2602,10800.0
2013-02-04 14:00:00,20.68,20.68,20.66,20.67,26800.0,17.2602,17.2602,17.2435,17.2519,26800.0
2013-02-04 14:05:00,20.67,20.68,20.67,20.67,18000.0,17.2519,17.2602,17.2519,17.2519,18000.0
2013-02-04 14:10:00,20.67,20.68,20.67,20.68,18000.0,17.2519,17.2602,17.2519,17.2602,18000.0
2013-02-04 14:15:00,20.68,20.68,20.67,20.67,20000.0,17.2602,17.2602,17.2519,17.2519,20000.0
2013-02-04 14:20:00,20.67,20.68,20.67,20.67,58800.0,17.2519,17.2602,17.2519,17.2519,58800.0
2013-02-04 14:25:00,20.66,20.69,20.66,20.69,38400.0,17.2435,17.2686,17.2435,17.2686,38400.0
2013-02-04 14:30:00,20.69,20.71,20.69,20.69,44400.0,17.2686,17.2853,17.2686,17.2686,44400.0
2013-02-04 14:35:00,20.69,20.7,20.69,20.69,54400.0,17.2686,17.2769,17.2686,17.2686,54400.0
2013-02-04 14:40:00,20.69,20.7,20.69,20.7,126000.0,17.2686,17.2769,17.2686,17.2769,126000.0
2013-02-04 14:45:00,20.7,20.71,20.69,20.69,82800.0,17.2769,17.2853,17.2686,17.2686,82800.0
2013-02-04 14:50:00,20.7,20.7,20.67,20.68,30000.0,17.2769,17.2769,17.2519,17.2602,30000.0
2013-02-04 14:55:00,20.69,20.71,20.68,20.71,54400.0,17.2686,17.2853,17.2602,17.2853,54400.0
2013-02-04 15:00:00,20.71,20.72,20.7,20.71,154400.0,17.2853,17.2936,17.2769,17.2853,154400.0
2013-02-04 15:05:00,20.7,20.71,20.69,20.69,42000.0,17.2769,17.2853,17.2686,17.2686,42000.0
2013-02-04 15:10:00,20.69,20.7,20.68,20.7,40800.0,17.2686,17.2769,17.2602,17.2769,40800.0
2013-02-04 15:15:00,20.7,20.7,20.69,20.69,33600.0,17.2769,17.2769,17.2686,17.2686,33600.0
2013-02-04 15:20:00,20.7,20.7,20.68,20.68,27200.0,17.2769,17.2769,17.2602,17.2602,27200.0
2013-02-04 15:25:00,20.68,20.7,20.67,20.69,49200.0,17.2602,17.2769,17.2519,17.2686,49200.0
2013-02-04 15:30:00,20.69,20.69,20.66,20.66,45600.0,17.2686,17.2686,17.2435,17.2435,45600.0
2013-02-04 15:35:00,20.67,20.67,20.64,20.65,44000.0,17.2519,17.2519,17.2268,17.2352,44000.0
2013-02-04 15:40:00,20.64,20.65,20.63,20.64,49200.0,17.2268,17.2352,17.2185,17.2268,49200.0
2013-02-04 15:45:00,20.64,20.65,20.63,20.63,72400.0,17.2268,17.2352,17.2185,17.2185,72400.0
2013-02-04 15:50:00,20.62,20.65,20.61,20.64,128400.0,17.2101,17.2352,17.2018,17.2268,128400.0
2013-02-04 15:55:00,20.64,20.65,20.62,20.65,157200.0,17.2268,17.2352,17.2101,17.2352,157200.0
2013-02-05 09:30:00,20.76,20.76,20.72,20.72,112400.0,17.327,17.327,17.2936,17.2936,112400.0
2013-02-05 09:35:00,20.72,20.73,20.72,20.73,45600.0,17.2936,17.302,17.2936,17.302,45600.0
2013-02-05 09:40:00,20.74,20.75,20.73,20.75,178800.0,17.3103,17.3186,17.302,17.3186,178800.0
2013-02-05 09:45:00,20.75,20.77,20.74,20.76,67200.0,17.3186,17.3353,17.3103,17.327,67200.0
2013-02-05 09:50:00,20.77,20.8,20.77,20.78,63200.0,17.3353,17.3604,17.3353,17.3437,63200.0
2013-02-05 09:55:00,20.79,20.8,20.78,20.78,14400.0,17.352,17.3604,17.3437,17.3437,14400.0
2013-02-05 10:00:00,20.79,20.82,20.77,20.8,20400.0,17.352,17.3771,17.3353,17.3604,20400.0
2013-02-05 10:05:00,20.81,20.82,20.81,20.81,9200.0,17.3687,17.3771,17.3687,17.3687,9200.0
2013-02-05 10:10:00,20.81,20.81,20.8,20.81,48800.0,17.3687,17.3687,17.3604,17.3687,48800.0
2013-02-05 10:15:00,20.81,20.81,20.79,20.79,30800.0,17.3687,17.3687,17.352,17.352,30800.0
2013-02-05 10:20:00,20.79,20.8,20.79,20.8,49200.0,17.352,17.3604,17.352,17.3604,49200.0
2013-02-05 10:25:00,20.8,20.84,20.8,20.82,62400.0,17.3604,17.3938,17.3604,17.3771,62400.0
2013-02-05 10:30:00,20.82,20.82,20.81,20.81,29200.0,17.3771,17.3771,17.3687,17.3687,29200.0
2013-02-05 10:35:00,20.82,20.85,20.82,20.85,59600.0,17.3771,17.4021,17.3771,17.4021,59600.0
2013-02-05 10:40:00,20.85,20.86,20.85,20.85,50000.0,17.4021,17.4105,17.4021,17.4021,50000.0
2013-02-05 10:45:00,20.85,20.85,20.85,20.85,44000.0,17.4021,17.4021,17.4021,17.4021,44000.0
2013-02-05 10:50:00,20.85,20.85,20.84,20.85,70000.0,17.4021,17.4021,17.3938,17.4021,70000.0
2013-02-05 10:55:00,20.84,20.85,20.84,20.84,21600.0,17.3938,17.4021,17.3938,17.3938,21600.0
2013-02-05 11:00:00,20.84,20.85,20.84,20.85,9200.0,17.3938,17.4021,17.3938,17.4021,9200.0
2013-02-05 11:05:00,20.84,20.84,20.82,20.82,24800.0,17.3938,17.3938,17.3771,17.3771,24800.0
2013-02-05 11:10:00,20.83,20.83,20.82,20.82,18000.0,17.3854,17.3854,17.3771,17.3771,18000.0
2013-02-05 11:15:00,20.83,20.83,20.81,20.81,47200.0,17.3854,17.3854,17.3687,17.3687,47200.0
2013-02-05 11:20:00,20.81,20.81,20.8,20.81,27200.0,17.3687,17.3687,17.3604,17.3687,27200.0
2013-02-05 11:25:00,20.81,20.82,20.81,20.82,22400.0,17.3687,17.3771,17.3687,17.3771,22400.0
2013-02-05 11:30:00,20.81,20.82,20.81,20.81,10800.0,17.3687,17.3771,17.3687,17.3687,10800.0
2013-02-05 11:35:00,20.82,20.83,20.81,20.81,28400.0,17.3771,17.3854,17.3687,17.3687,28400.0
2013-02-05 11:40:00,20.81,20.82,20.8,20.8,18000.0,17.3687,17.3771,17.3604,17.3604,18000.0
2013-02-05 11:45:00,20.8,20.81,20.8,20.8,18800.0,17.3604,17.3687,17.3604,17.3604,18800.0
2013-02-05 11:50:00,20.8,20.81,20.8,20.81,2800.0,17.3604,17.3687,17.3604,17.3687,2800.0
2013-02-05 11:55:00,20.8,20.81,20.8,20.81,45200.0,17.3604,17.3687,17.3604,17.3687,45200.0
2013-02-05 12:00:00,20.81,20.82,20.81,20.82,27600.0,17.3687,17.3771,17.3687,17.3771,27600.0
2013-02-05 12:05:00,20.82,20.82,20.8,20.81,24000.0,17.3771,17.3771,17.3604,17.3687,24000.0
2013-02-05 12:10:00,20.81,20.82,20.81,20.82,22000.0,17.3687,17.3771,17.3687,17.3771,22000.0
2013-02-05 12:15:00,20.82,20.82,20.81,20.82,13200.0,17.3771,17.3771,17.3687,17.3771,13200.0
2013-02-05 12:20:00,20.82,20.82,20.81,20.81,7600.0,17.3771,17.3771,17.3687,17.3687,7600.0
2013-02-05 12:25:00,20.81,20.81,20.8,20.8,6400.0,17.3687,17.3687,17.3604,17.3604,6400.0
2013-02-05 12:30:00,20.8,20.81,20.8,20.8,14000.0,17.3604,17.3687,17.3604,17.3604,14000.0
2013-02-05 12:35:00,20.81,20.81,20.8,20.81,9600.0,17.3687,17.3687,17.3604,17.3687,9600.0
2013-02-05 12:40:00,20.81,20.81,20.81,20.81,6000.0,17.3687,17.3687,17.3687,17.3687,6000.0
2013-02-05 12:45:00,20.81,20.83,20.81,20.83,16800.0,17.3687,17.3854,17.3687,17.3854,16800.0
2013-02-05 12:50:00,20.82,20.83,20.82,20.83,7200.0,17.3771,17.3854,17.3771,17.3854,7200.0
2013-02-05 12:55:00,20.82,20.83,20.82,20.83,27200.0,17.3771,17.3854,17.3771,17.3854,27200.0
2013-02-05 13:00:00,20.83,20.83,20.82,20.83,12800.0,17.3854,17.3854,17.3771,17.3854,12800.0
2013-02-05 13:05:00,20.83,20.83,20.83,20.83,15200.0,17.3854,17.3854,17.3854,17.3854,15200.0
2013-02-05 13:10:00,20.83,20.83,20.82,20.83,10000.0,17.3854,17.3854,17.3771,17.3854,10000.0
2013-02-05 13:15:00,20.83,20.83,20.81,20.81,17600.0,17.3854,17.3854,17.3687,17.3687,17600.0
2013-02-05 13:20:00,20.81,20.82,20.81,20.82,6400.0,17.3687,17.3771,17.3687,17.3771,6400.0
2013-02-05 13:25:00,20.82,20.84,20.82,20.84,12400.0,17.3771,17.3938,17.3771,17.3938,12400.0
2013-02-05 13:30:00,20.84,20.84,20.84,20.84,10400.0,17.3938,17.3938,17.3938,17.3938,10400.0
2013-02-05 13:35:00,20.84,20.84,20.84,20.84,8400.0,17.3938,17.3938,17.3938,17.3938,8400.0
2013-02-05 13:40:00,20.84,20.85,20.84,20.84,14000.0,17.3938,17.4021,17.3938,17.3938,14000.0
2013-02-05 13:45:00,20.85,20.85,20.84,20.84,15200.0,17.4021,17.4021,17.3938,17.3938,15200.0
2013-02-05 13:50:00,20.84,20.84,20.83,20.83,37200.0,17.3938,17.3938,17.3854,17.3854,37200.0
2013-02-05 13:55:00,20.83,20.83,20.82,20.82,31600.0,17.3854,17.3854,17.3771,17.3771,31600.0
2013-02-05 14:00:00,20.82,20.83,20.82,20.83,20400.0,17.3771,17.3854,17.3771,17.3854,20400.0
2013-02-05 14:05:00,20.83,20.84,20.83,20.83,13600.0,17.3854,17.3938,17.3854,17.3854,13600.0
2013-02-05 14:10:00,20.84,20.84,20.83,20.83,8400.0,17.3938,17.3938,17.3854,17.3854,8400.0
2013-02-05 14:15:00,20.84,20.85,20.84,20.85,96400.0,17.3938,17.4021,17.3938,17.4021,96400.0
2013-02-05 14:20:00,20.85,20.86,20.84,20.84,14800.0,17.4021,17.4105,17.3938,17.3938,14800.0
2013-02-05 14:25:00,20.84,20.85,20.83,20.84,50800.0,17.3938,17.4021,17.3854,17.3938,50800.0
2013-02-05 14:30:00,20.84,20.85,20.84,20.85,68400.0,17.3938,17.4021,17.3938,17.4021,68400.0
2013-02-05 14:35:00,20.85,20.85,20.84,20.85,31600.0,17.4021,17.4021,17.3938,17.4021,31600.0
2013-02-05 14:40:00,20.85,20.86,20.85,20.86,28000.0,17.4021,17.4105,17.4021,17.4105,28000.0
2013-02-05 14:45:00,20.86,20.86,20.85,20.86,34400.0,17.4105,17.4105,17.4021,17.4105,34400.0
2013-02-05 14:50:00,20.86,20.86,20.86,20.86,9600.0,17.4105,17.4105,17.4105,17.4105,9600.0
2013-02-05 14:55:00,20.86,20.86,20.85,20.85,17600.0,17.4105,17.4105,17.4021,17.4021,17600.0
2013-02-05 15:00:00,20.85,20.86,20.85,20.85,32400.0,17.4021,17.4105,17.4021,17.4021,32400.0
2013-02-05 15:05:00,20.84,20.85,20.84,20.85,23200.0,17.3938,17.4021,17.3938,17.4021,23200.0
2013-02-05 15:10:00,20.85,20.88,20.85,20.88,48400.0,17.4021,17.4271,17.4021,17.4271,48400.0
2013-02-05 15:15:00,20.88,20.89,20.87,20.87,58400.0,17.4271,17.4355,17.4188,17.4188,58400.0
2013-02-05 15:20:00,20.87,20.88,20.87,20.87,20000.0,17.4188,17.4271,17.4188,17.4188,20000.0
2013-02-05 15:25:00,20.87,20.87,20.86,20.86,32000.0,17.4188,17.4188,17.4105,17.4105,32000.0
2013-02-05 15:30:00,20.87,20.88,20.87,20.87,27200.0,17.4188,17.4271,17.4188,17.4188,27200.0
2013-02-05 15:35:00,20.87,20.87,20.86,20.86,43200.0,17.4188,17.4188,17.4105,17.4105,43200.0
2013-02-05 15:40:00,20.86,20.87,20.86,20.86,40800.0,17.4105,17.4188,17.4105,17.4105,40800.0
2013-02-05 15:45:00,20.85,20.86,20.85,20.85,29600.0,17.4021,17.4105,17.4021,17.4021,29600.0
2013-02-05 15:50:00,20.85,20.85,20.83,20.83,48800.0,17.4021,17.4021,17.3854,17.3854,48800.0
2013-02-05 15:55:00,20.83,20.84,20.83,20.83,58000.0,17.3854,17.3938,17.3854,17.3854,58000.0
2013-02-06 09:30:00,20.73,20.75,20.71,20.71,74800.0,17.302,17.3186,17.2853,17.2853,74800.0
2013-02-06 09:35:00,20.71,20.74,20.71,20.74,29600.0,17.2853,17.3103,17.2853,17.3103,29600.0
2013-02-06 09:40:00,20.74,20.76,20.74,20.75,42800.0,17.3103,17.327,17.3103,17.3186,42800.0
2013-02-06 09:45:00,20.75,20.75,20.72,20.75,46400.0,17.3186,17.3186,17.2936,17.3186,46400.0
2013-02-06 09:50:00,20.76,20.78,20.75,20.77,40800.0,17.327,17.3437,17.3186,17.3353,40800.0
2013-02-06 09:55:00,20.78,20.8,20.78,20.8,9200.0,17.3437,17.3604,17.3437,17.3604,9200.0
2013-02-06 10:00:00,20.79,20.8,20.78,20.78,38400.0,17.352,17.3604,17.3437,17.3437,38400.0
2013-02-06 10:05:00,20.79,20.79,20.76,20.78,39200.0,17.352,17.352,17.327,17.3437,39200.0
2013-02-06 10:10:00,20.8,20.8,20.8,20.8,1600.0,17.3604,17.3604,17.3604,17.3604,1600.0
2013-02-06 10:15:00,20.8,20.8,20.78,20.78,12800.0,17.3604,17.3604,17.3437,17.3437,12800.0
2013-02-06 10:20:00,20.79,20.79,20.78,20.78,5200.0,17.352,17.352,17.3437,17.3437,5200.0
2013-02-06 10:25:00,20.8,20.81,20.79,20.8,13200.0,17.3604,17.3687,17.352,17.3604,13200.0
2013-02-06 10:30:00,20.8,20.81,20.77,20.77,61600.0,17.3604,17.3687,17.3353,17.3353,61600.0
2013-02-06 10:35:00,20.77,20.78,20.77,20.78,11200.0,17.3353,17.3437,17.3353,17.3437,11200.0
2013-02-06 10:40:00,20.78,20.79,20.78,20.78,44000.0,17.3437,17.352,17.3437,17.3437,44000.0
2013-02-06 10:45:00,20.78,20.79,20.78,20.78,20800.0,17.3437,17.352,17.3437,17.3437,20800.0
2013-02-06 10:50:00,20.78,20.8,20.78,20.8,23200.0,17.3437,17.3604,17.3437,17.3604,23200.0
2013-02-06 10:55:00,20.8,20.8,20.78,20.79,21200.0,17.3604,17.3604,17.3437,17.352,21200.0
2013-02-06 11:00:00,20.79,20.82,20.79,20.81,22800.0,17.352,17.3771,17.352,17.3687,22800.0
2013-02-06 11:05:00,20.81,20.82,20.81,20.81,17200.0,17.3687,17.3771,17.3687,17.3687,17200.0
2013-02-06 11:10:00,20.81,20.83,20.81,20.83,40000.0,17.3687,17.3854,17.3687,17.3854,40000.0
2013-02-06 11:15:00,20.83,20.85,20.83,20.84,16000.0,17.3854,17.4021,17.3854,17.3938,16000.0
2013-02-06 11:20:00,20.85,20.86,20.85,20.86,22800.0,17.4021,17.4105,17.4021,17.4105,22800.0
2013-02-06 11:25:00,20.86,20.86,20.85,20.85,21600.0,17.4105,17.4105,17.4021,17.4021,21600.0
2013-02-06 11:30:00,20.85,20.86,20.85,20.85,14400.0,17.4021,17.4105,17.4021,17.4021,14400.0
2013-02-06 11:35:00,20.86,20.86,20.84,20.85,27600.0,17.4105,17.4105,17.3938,17.4021,27600.0
2013-02-06 11:40:00,20.85,20.86,20.84,20.85,15600.0,17.4021,17.4105,17.3938,17.4021,15600.0
2013-02-06 11:45:00,20.85,20.85,20.84,20.84,3600.0,17.4021,17.4021,17.3938,17.3938,3600.0
2013-02-06 11:50:00,20.84,20.85,20.84,20.85,11600.0,17.3938,17.4021,17.3938,17.4021,11600.0
2013-02-06 11:55:00,20.85,20.87,20.85,20.87,36000.0,17.4021,17.4188,17.4021,17.4188,36000.0
2013-02-06 12:00:00,20.87,20.87,20.85,20.86,27200.0,17.4188,17.4188,17.4021,17.4105,27200.0
2013-02-06 12:05:00,20.86,20.88,20.85,20.88,59200.0,17.4105,17.4271,17.4021,17.4271,59200.0
2013-02-06 12:10:00,20.88,20.9,20.87,20.9,34000.0,17.4271,17.4438,17.4188,17.4438,34000.0
2013-02-06 12:15:00,20.89,20.89,20.88,20.88,15200.0,17.4355,17.4355,17.4271,17.4271,15200.0
2013-02-06 12:20:00,20.88,20.89,20.88,20.89,16000.0,17.4271,17.4355,17.4271,17.4355,16000.0
2013-02-06 12:25:00,20.88,20.89,20.86,20.86,28000.0,17.4271,17.4355,17.4105,17.4105,28000.0
2013-02-06 12:30:00,20.86,20.87,20.86,20.87,4000.0,17.4105,17.4188,17.4105,17.4188,4000.0
2013-02-06 12:35:00,20.87,20.89,20.87,20.89,4400.0,17.4188,17.4355,17.4188,17.4355,4400.0
2013-02-06 12:40:00,20.87,20.89,20.87,20.88,9600.0,17.4188,17.4355,17.4188,17.4271,9600.0
2013-02-06 12:45:00,20.88,20.88,20.86,20.86,14400.0,17.4271,17.4271,17.4105,17.4105,14400.0
2013-02-06 12:50:00,20.86,20.86,20.86,20.86,11600.0,17.4105,17.4105,17.4105,17.4105,11600.0
2013-02-06 12:55:00,20.85,20.86,20.83,20.83,25600.0,17.4021,17.4105,17.3854,17.3854,25600.0
2013-02-06 13:00:00,20.83,20.83,20.82,20.82,11600.0,17.3854,17.3854,17.3771,17.3771,11600.0
2013-02-06 13:05:00,20.83,20.83,20.81,20.82,30800.0,17.3854,17.3854,17.3687,17.3771,30800.0
2013-02-06 13:10:00,20.81,20.82,20.81,20.82,8400.0,17.3687,17.3771,17.3687,17.3771,8400.0
2013-02-06 13:15:00,20.82,20.82,20.81,20.82,26400.0,17.3771,17.3771,17.3687,17.3771,26400.0
2013-02-06 13:20:00,20.82,20.83,20.8,20.8,53600.0,17.3771,17.3854,17.3604,17.3604,53600.0
2013-02-06 13:25:00,20.79,20.8,20.78,20.79,41200.0,17.352,17.3604,17.3437,17.352,41200.0
2013-02-06 13:30:00,20.78,20.79,20.77,20.79,20000.0,17.3437,17.352,17.3353,17.352,20000.0
2013-02-06 13:35:00,20.79,20.79,20.79,20.79,2800.0,17.352,17.352,17.352,17.352,2800.0
2013-02-06 13:40:00,20.79,20.8,20.79,20.8,37600.0,17.352,17.3604,17.352,17.3604,37600.0
2013-02-06 13:45:00,20.8,20.81,20.8,20.81,11600.0,17.3604,17.3687,17.3604,17.3687,11600.0
2013-02-06 13:50:00,20.8,20.81,20.8,20.8,23600.0,17.3604,17.3687,17.3604,17.3604,23600.0
2013-02-06 13:55:00,20.8,20.81,20.8,20.8,14400.0,17.3604,17.3687,17.3604,17.3604,14400.0
2013-02-06 14:00:00,20.8,20.8,20.8,20.8,15600.0,17.3604,17.3604,17.3604,17.3604,15600.0
2013-02-06 14:05:00,20.8,20.8,20.8,20.8,8000.0,17.3604,17.3604,17.3604,17.3604,8000.0
2013-02-06 14:10:00,20.8,20.81,20.8,20.81,18400.0,17.3604,17.3687,17.3604,17.3687,18400.0
2013-02-06 14:15:00,20.81,20.81,20.81,20.81,5200.0,17.3687,17.3687,17.3687,17.3687,5200.0
2013-02-06 14:20:00,20.81,20.83,20.81,20.83,20400.0,17.3687,17.3854,17.3687,17.3854,20400.0
2013-02-06 14:25:00,20.83,20.83,20.82,20.82,18000.0,17.3854,17.3854,17.3771,17.3771,18000.0
2013-02-06 14:30:00,20.83,20.83,20.83,20.83,12000.0,17.3854,17.3854,17.3854,17.3854,12000.0
2013-02-06 14:35:00,20.83,20.83,20.82,20.83,41600.0,17.3854,17.3854,17.3771,17.3854,41600.0
2013-02-06 14:40:00,20.83,20.85,20.83,20.85,36400.0,17.3854,17.4021,17.3854,17.4021,36400.0
2013-02-06 14:45:00,20.85,20.85,20.84,20.84,10800.0,17.4021,17.4021,17.3938,17.3938,10800.0
2013-02-06 14:50:00,20.84,20.84,20.83,20.83,7200.0,17.3938,17.3938,17.3854,17.3854,7200.0
2013-02-06 14:55:00,20.83,20.86,20.83,20.86,17600.0,17.3854,17.4105,17.3854,17.4105,17600.0
2013-02-06 15:00:00,20.86,20.87,20.86,20.86,39600.0,17.4105,17.4188,17.4105,17.4105,39600.0
2013-02-06 15:05:00,20.86,20.87,20.86,20.87,41200.0,17.4105,17.4188,17.4105,17.4188,41200.0
2013-02-06 15:10:00,20.87,20.87,20.84,20.85,58400.0,17.4188,17.4188,17.3938,17.4021,58400.0
2013-02-06 15:15:00,20.86,20.88,20.86,20.86,32000.0,17.4105,17.4271,17.4105,17.4105,32000.0
2013-02-06 15:20:00,20.86,20.88,20.86,20.88,37600.0,17.4105,17.4271,17.4105,17.4271,37600.0
2013-02-06 15:25:00,20.88,20.89,20.87,20.89,52400.0,17.4271,17.4355,17.4188,17.4355,52400.0
2013-02-06 15:30:00,20.89,20.89,20.88,20.89,31200.0,17.4355,17.4355,17.4271,17.4355,31200.0
2013-02-06 15:35:00,20.89,20.9,20.88,20.88,49200.0,17.4355,17.4438,17.4271,17.4271,49200.0
2013-02-06 15:40:00,20.88,20.91,20.88,20.9,92800.0,17.4271,17.4522,17.4271,17.4438,92800.0
2013-02-06 15:45:00,20.9,20.91,20.9,20.9,20000.0,17.4438,17.4522,17.4438,17.4438,20000.0
2013-02-06 15:50:00,20.9,20.92,20.9,20.91,92000.0,17.4438,17.4605,17.4438,17.4522,92000.0
2013-02-06 15:55:00,20.91,20.93,20.91,20.93,102400.0,17.4522,17.4689,17.4522,17.4689,102400.0
2013-02-07 09:30:00,20.9,20.92,20.88,20.91,89600.0,17.4438,17.4605,17.4271,17.4522,89600.0
2013-02-07 09:35:00,20.92,20.95,20.92,20.92,38800.0,17.4605,17.4856,17.4605,17.4605,38800.0
2013-02-07 09:40:00,20.92,20.92,20.9,20.9,37600.0,17.4605,17.4605,17.4438,17.4438,37600.0
2013-02-07 09:45:00,20.9,20.94,20.9,20.93,35600.0,17.4438,17.4772,17.4438,17.4689,35600.0
2013-02-07 09:50:00,20.93,20.94,20.9,20.9,160400.0,17.4689,17.4772,17.4438,17.4438,160400.0
2013-02-07 09:55:00,20.9,20.92,20.9,20.91,44800.0,17.4438,17.4605,17.4438,17.4522,44800.0
2013-02-07 10:00:00,20.9,20.91,20.9,20.91,46000.0,17.4438,17.4522,17.4438,17.4522,46000.0
2013-02-07 10:05:00,20.91,20.91,20.88,20.89,69200.0,17.4522,17.4522,17.4271,17.4355,69200.0
2013-02-07 10:10:00,20.88,20.89,20.85,20.85,74800.0,17.4271,17.4355,17.4021,17.4021,74800.0
2013-02-07 10:15:00,20.85,20.85,20.84,20.84,131200.0,17.4021,17.4021,17.3938,17.3938,131200.0
2013-02-07 10:20:00,20.85,20.85,20.8,20.8,54800.0,17.4021,17.4021,17.3604,17.3604,54800.0
2013-02-07 10:25:00,20.8,20.8,20.77,20.79,39600.0,17.3604,17.3604,17.3353,17.352,39600.0
2013-02-07 10:30:00,20.79,20.8,20.78,20.79,62400.0,17.352,17.3604,17.3437,17.352,62400.0
2013-02-07 10:35:00,20.78,20.81,20.78,20.8,42800.0,17.3437,17.3687,17.3437,17.3604,42800.0
2013-02-07 10:40:00,20.8,20.81,20.79,20.79,42000.0,17.3604,17.3687,17.352,17.352,42000.0
2013-02-07 10:45:00,20.79,20.79,20.76,20.78,87200.0,17.352,17.352,17.327,17.3437,87200.0
2013-02-07 10:50:00,20.77,20.77,20.75,20.76,25600.0,17.3353,17.3353,17.3186,17.327,25600.0
2013-02-07 10:55:00,20.78,20.79,20.78,20.79,24000.0,17.3437,17.352,17.3437,17.352,24000.0
2013-02-07 11:00:00,20.79,20.79,20.77,20.77,34000.0,17.352,17.352,17.3353,17.3353,34000.0
2013-02-07 11:05:00,20.77,20.8,20.77,20.8,13600.0,17.3353,17.3604,17.3353,17.3604,13600.0
2013-02-07 11:10:00,20.8,20.8,20.79,20.79,56800.0,17.3604,17.3604,17.352,17.352,56800.0
2013-02-07 11:15:00,20.8,20.81,20.79,20.79,17600.0,17.3604,17.3687,17.352,17.352,17600.0
2013-02-07 11:20:00,20.79,20.8,20.79,20.8,16000.0,17.352,17.3604,17.352,17.3604,16000.0
2013-02-07 11:25:00,20.8,20.8,20.78,20.79,30800.0,17.3604,17.3604,17.3437,17.352,30800.0
2013-02-07 11:30:00,20.79,20.79,20.78,20.78,15200.0,17.352,17.352,17.3437,17.3437,15200.0
2013-02-07 11:35:00,20.77,20.78,20.76,20.76,22000.0,17.3353,17.3437,17.327,17.327,22000.0
2013-02-07 11:40:00,20.76,20.77,20.75,20.75,22400.0,17.327,17.3353,17.3186,17.3186,22400.0
2013-02-07 11:45:00,20.76,20.78,20.75,20.77,52400.0,17.327,17.3437,17.3186,17.3353,52400.0
2013-02-07 11:50:00,20.78,20.78,20.76,20.77,67200.0,17.3437,17.3437,17.327,17.3353,67200.0
2013-02-07 11:55:00,20.77,20.77,20.76,20.77,44000.0,17.3353,17.3353,17.327,17.3353,44000.0
2013-02-07 12:00:00,20.77,20.79,20.77,20.79,11200.0,17.3353,17.352,17.3353,17.352,11200.0
2013-02-07 12:05:00,20.8,20.8,20.79,20.8,15200.0,17.3604,17.3604,17.352,17.3604,15200.0
2013-02-07 12:10:00,20.8,20.81,20.8,20.81,11600.0,17.3604,17.3687,17.3604,17.3687,11600.0
2013-02-07 12:15:00,20.81,20.81,20.8,20.8,18000.0,17.3687,17.3687,17.3604,17.3604,18000.0
2013-02-07 12:20:00,20.8,20.81,20.8,20.81,10400.0,17.3604,17.3687,17.3604,17.3687,10400.0
2013-02-07 12:25:00,20.81,20.84,20.81,20.84,54800.0,17.3687,17.3938,17.3687,17.3938,54800.0
2013-02-07 12:30:00,20.84,20.86,20.84,20.86,36800.0,17.3938,17.4105,17.3938,17.4105,36800.0
2013-02-07 12:35:00,20.86,20.88,20.86,20.87,20800.0,17.4105,17.4271,17.4105,17.4188,20800.0
2013-02-07 12:40:00,20.86,20.87,20.86,20.86,38800.0,17.4105,17.4188,17.4105,17.4105,38800.0
2013-02-07 12:45:00,20.87,20.87,20.86,20.86,12000.0,17.4188,17.4188,17.4105,17.4105,12000.0
2013-02-07 12:50:00,20.86,20.86,20.84,20.84,38000.0,17.4105,17.4105,17.3938,17.3938,38000.0
2013-02-07 12:55:00,20.84,20.85,20.84,20.85,20000.0,17.3938,17.4021,17.3938,17.4021,20000.0
2013-02-07 13:00:00,20.83,20.84,20.83,20.83,21200.0,17.3854,17.3938,17.3854,17.3854,21200.0
2013-02-07 13:05:00,20.83,20.83,20.81,20.81,10400.0,17.3854,17.3854,17.3687,17.3687,10400.0
2013-02-07 13:10:00,20.82,20.83,20.82,20.82,15200.0,17.3771,17.3854,17.3771,17.3771,15200.0
2013-02-07 13:15:00,20.82,20.83,20.82,20.82,30800.0,17.3771,17.3854,17.3771,17.3771,30800.0
2013-02-07 13:20:00,20.82,20.84,20.82,20.84,18000.0,17.3771,17.3938,17.3771,17.3938,18000.0
2013-02-07 13:25:00,20.84,20.86,20.84,20.86,16000.0,17.3938,17.4105,17.3938,17.4105,16000.0
2013-02-07 13:30:00,20.85,20.85,20.84,20.84,16000.0,17.4021,17.4021,17.3938,17.3938,16000.0
2013-02-07 13:35:00,20.83,20.84,20.83,20.83,7600.0,17.3854,17.3938,17.3854,17.3854,7600.0
2013-02-07 13:40:00,20.83,20.86,20.83,20.86,13600.0,17.3854,17.4105,17.3854,17.4105,13600.0
2013-02-07 13:45:00,20.86,20.88,20.86,20.87,59200.0,17.4105,17.4271,17.4105,17.4188,59200.0
2013-02-07 13:50:00,20.88,20.88,20.88,20.88,46000.0,17.4271,17.4271,17.4271,17.4271,46000.0
2013-02-07 13:55:00,20.88,20.89,20.88,20.89,20000.0,17.4271,17.4355,17.4271,17.4355,20000.0
2013-02-07 14:00:00,20.9,20.91,20.9,20.91,40000.0,17.4438,17.4522,17.4438,17.4522,40000.0
2013-02-07 14:05:00,20.91,20.91,20.88,20.88,24400.0,17.4522,17.4522,17.4271,17.4271,24400.0
2013-02-07 14:10:00,20.88,20.89,20.88,20.88,22800.0,17.4271,17.4355,17.4271,17.4271,22800.0
2013-02-07 14:15:00,20.89,20.89,20.88,20.89,10800.0,17.4355,17.4355,17.4271,17.4355,10800.0
2013-02-07 14:20:00,20.88,20.88,20.87,20.87,20800.0,17.4271,17.4271,17.4188,17.4188,20800.0
2013-02-07 14:25:00,20.86,20.89,20.86,20.89,20000.0,17.4105,17.4355,17.4105,17.4355,20000.0
2013-02-07 14:30:00,20.89,20.89,20.86,20.86,41600.0,17.4355,17.4355,17.4105,17.4105,41600.0
2013-02-07 14:35:00,20.86,20.86,20.85,20.85,53200.0,17.4105,17.4105,17.4021,17.4021,53200.0
2013-02-07 14:40:00,20.85,20.87,20.85,20.86,25200.0,17.4021,17.4188,17.4021,17.4105,25200.0
2013-02-07 14:45:00,20.86,20.88,20.85,20.88,32000.0,17.4105,17.4271,17.4021,17.4271,32000.0
2013-02-07 14:50:00,20.88,20.89,20.87,20.88,16400.0,17.4271,17.4355,17.4188,17.4271,16400.0
2013-02-07 14:55:00,20.88,20.9,20.88,20.9,41200.0,17.4271,17.4438,17.4271,17.4438,41200.0
2013-02-07 15:00:00,20.9,20.9,20.86,20.87,110800.0,17.4438,17.4438,17.4105,17.4188,110800.0
2013-02-07 15:05:00,20.88,20.9,20.87,20.89,36000.0,17.4271,17.4438,17.4188,17.4355,36000.0
2013-02-07 15:10:00,20.89,20.89,20.87,20.87,30800.0,17.4355,17.4355,17.4188,17.4188,30800.0
2013-02-07 15:15:00,20.88,20.89,20.88,20.89,32800.0,17.4271,17.4355,17.4271,17.4355,32800.0
2013-02-07 15:20:00,20.89,20.89,20.87,20.87,30000.0,17.4355,17.4355,17.4188,17.4188,30000.0
2013-02-07 15:25:00,20.87,20.88,20.87,20.88,49600.0,17.4188,17.4271,17.4188,17.4271,49600.0
2013-02-07 15:30:00,20.88,20.89,20.87,20.88,72000.0,17.4271,17.4355,17.4188,17.4271,72000.0
2013-02-07 15:35:00,20.88,20.89,20.86,20.89,98000.0,17.4271,17.4355,17.4105,17.4355,98000.0
2013-02-07 15:40:00,20.89,20.9,20.88,20.89,52000.0,17.4355,17.4438,17.4271,17.4355,52000.0
2013-02-07 15:45:00,20.88,20.89,20.88,20.89,37600.0,17.4271,17.4355,17.4271,17.4355,37600.0
2013-02-07 15:50:00,20.89,20.9,20.88,20.89,88800.0,17.4355,17.4438,17.4271,17.4355,88800.0
2013-02-07 15:55:00,20.9,20.9,20.88,20.89,186800.0,17.4438,17.4438,17.4271,17.4355,186800.0
2013-02-08 09:30:00,20.92,20.93,20.91,20.92,104000.0,17.4605,17.4689,17.4522,17.4605,104000.0
2013-02-08 09:35:00,20.93,20.98,20.93,20.98,122800.0,17.4689,17.5106,17.4689,17.5106,122800.0
2013-02-08 09:40:00,20.98,21.0,20.98,20.99,88800.0,17.5106,17.5273,17.5106,17.519,88800.0
2013-02-08 09:45:00,20.99,21.0,20.97,20.98,110400.0,17.519,17.5273,17.5023,17.5106,110400.0
2013-02-08 09:50:00,20.98,21.01,20.98,21.0,83600.0,17.5106,17.5356,17.5106,17.5273,83600.0
2013-02-08 09:55:00,21.0,21.01,20.99,20.99,49600.0,17.5273,17.5356,17.519,17.519,49600.0
2013-02-08 10:00:00,21.0,21.0,20.99,21.0,72800.0,17.5273,17.5273,17.519,17.5273,72800.0
2013-02-08 10:05:00,21.0,21.0,20.99,20.99,72000.0,17.5273,17.5273,17.519,17.519,72000.0
2013-02-08 10:10:00,20.99,21.0,20.98,20.99,49600.0,17.519,17.5273,17.5106,17.519,49600.0
2013-02-08 10:15:00,20.99,21.0,20.98,20.98,112000.0,17.519,17.5273,17.5106,17.5106,112000.0
2013-02-08 10:20:00,20.98,20.99,20.98,20.98,74000.0,17.5106,17.519,17.5106,17.5106,74000.0
2013-02-08 10:25:00,20.99,20.99,20.97,20.97,56400.0,17.519,17.519,17.5023,17.5023,56400.0
2013-02-08 10:30:00,20.98,20.98,20.97,20.98,48800.0,17.5106,17.5106,17.5023,17.5106,48800.0
2013-02-08 10:35:00,20.98,21.0,20.98,20.99,116000.0,17.5106,17.5273,17.5106,17.519,116000.0
2013-02-08 10:40:00,20.99,21.0,20.98,20.99,53600.0,17.519,17.5273,17.5106,17.519,53600.0
2013-02-08 10:45:00,20.99,21.0,20.98,20.99,59200.0,17.519,17.5273,17.5106,17.519,59200.0
2013-02-08 10:50:00,20.99,20.99,20.98,20.98,39600.0,17.519,17.519,17.5106,17.5106,39600.0
2013-02-08 10:55:00,20.98,20.98,20.97,20.98,78000.0,17.5106,17.5106,17.5023,17.5106,78000.0
2013-02-08 11:00:00,20.98,20.98,20.98,20.98,66000.0,17.5106,17.5106,17.5106,17.5106,66000.0
2013-02-08 11:05:00,20.97,20.98,20.97,20.98,87600.0,17.5023,17.5106,17.5023,17.5106,87600.0
2013-02-08 11:10:00,20.98,20.98,20.97,20.97,51200.0,17.5106,17.5106,17.5023,17.5023,51200.0
2013-02-08 11:15:00,20.97,20.98,20.97,20.98,28000.0,17.5023,17.5106,17.5023,17.5106,28000.0
2013-02-08 11:20:00,20.99,20.99,20.97,20.98,22000.0,17.519,17.519,17.5023,17.5106,22000.0
2013-02-08 11:25:00,20.98,20.98,20.97,20.97,76400.0,17.5106,17.5106,17.5023,17.5023,76400.0
2013-02-08 11:30:00,20.97,20.97,20.95,20.97,49600.0,17.5023,17.5023,17.4856,17.5023,49600.0
2013-02-08 11:35:00,20.97,20.99,20.97,20.99,29200.0,17.5023,17.519,17.5023,17.519,29200.0
2013-02-08 11:40:00,20.99,21.0,20.99,21.0,40000.0,17.519,17.5273,17.519,17.5273,40000.0
2013-02-08 11:45:00,21.0,21.0,21.0,21.0,32800.0,17.5273,17.5273,17.5273,17.5273,32800.0
2013-02-08 11:50:00,21.0,21.03,21.0,21.03,61600.0,17.5273,17.5523,17.5273,17.5523,61600.0
2013-02-08 11:55:00,21.03,21.05,21.03,21.05,39200.0,17.5523,17.569,17.5523,17.569,39200.0
2013-02-08 12:00:00,21.05,21.05,21.04,21.04,18800.0,17.569,17.569,17.5607,17.5607,18800.0
2013-02-08 12:05:00,21.04,21.05,21.04,21.04,59200.0,17.5607,17.569,17.5607,17.5607,59200.0
2013-02-08 12:10:00,21.04,21.05,21.04,21.04,8800.0,17.5607,17.569,17.5607,17.5607,8800.0
2013-02-08 12:15:00,21.04,21.06,21.04,21.05,58000.0,17.5607,17.5774,17.5607,17.569,58000.0
2013-02-08 12:20:00,21.05,21.05,21.03,21.03,15200.0,17.569,17.569,17.5523,17.5523,15200.0
2013-02-08 12:25:00,21.03,21.03,21.02,21.03,14000.0,17.5523,17.5523,17.544,17.5523,14000.0
2013-02-08 12:30:00,21.03,21.03,21.02,21.02,29200.0,17.5523,17.5523,17.544,17.544,29200.0
2013-02-08 12:35:00,21.02,21.03,21.01,21.02,51600.0,17.544,17.5523,17.5356,17.544,51600.0
2013-02-08 12:40:00,21.03,21.03,21.03,21.03,12800.0,17.5523,17.5523,17.5523,17.5523,12800.0
2013-02-08 12:45:00,21.03,21.03,21.03,21.03,57200.0,17.5523,17.5523,17.5523,17.5523,57200.0
2013-02-08 12:50:00,21.03,21.04,21.02,21.02,14800.0,17.5523,17.5607,17.544,17.544,14800.0
2013-02-08 12:55:00,21.02,21.04,21.02,21.03,20000.0,17.544,17.5607,17.544,17.5523,20000.0
2013-02-08 13:00:00,21.03,21.04,21.03,21.04,137200.0,17.5523,17.5607,17.5523,17.5607,137200.0
2013-02-08 13:05:00,21.04,21.05,21.04,21.04,40800.0,17.5607,17.569,17.5607,17.5607,40800.0
2013-02-08 13:10:00,21.04,21.04,21.03,21.03,62800.0,17.5607,17.5607,17.5523,17.5523,62800.0
2013-02-08 13:15:00,21.03,21.03,21.03,21.03,25200.0,17.5523,17.5523,17.5523,17.5523,25200.0
2013-02-08 13:20:00,21.03,21.04,21.02,21.02,21600.0,17.5523,17.5607,17.544,17.544,21600.0
2013-02-08 13:25:00,21.02,21.03,21.01,21.01,24000.0,17.544,17.5523,17.5356,17.5356,24000.0
2013-02-08 13:30:00,21.02,21.03,21.02,21.03,7200.0,17.544,17.5523,17.544,17.5523,7200.0
2013-02-08 13:35:00,21.03,21.03,21.02,21.02,22400.0,17.5523,17.5523,17.544,17.544,22400.0
2013-02-08 13:40:00,21.02,21.03,21.02,21.03,28000.0,17.544,17.5523,17.544,17.5523,28000.0
2013-02-08 13:45:00,21.03,21.03,21.02,21.02,14400.0,17.5523,17.5523,17.544,17.544,14400.0
2013-02-08 13:50:00,21.03,21.03,21.02,21.02,22400.0,17.5523,17.5523,17.544,17.544,22400.0
2013-02-08 13:55:00,21.02,21.03,21.01,21.03,16000.0,17.544,17.5523,17.5356,17.5523,16000.0
2013-02-08 14:00:00,21.02,21.02,21.02,21.02,25600.0,17.544,17.544,17.544,17.544,25600.0
2013-02-08 14:05:00,21.01,21.02,21.01,21.02,23200.0,17.5356,17.544,17.5356,17.544,23200.0
2013-02-08 14:10:00,21.02,21.03,21.02,21.02,17200.0,17.544,17.5523,17.544,17.544,17200.0
2013-02-08 14:15:00,21.02,21.02,21.02,21.02,14400.0,17.544,17.544,17.544,17.544,14400.0
2013-02-08 14:20:00,21.02,21.02,21.0,21.0,75200.0,17.544,17.544,17.5273,17.5273,75200.0
2013-02-08 14:25:00,21.0,21.02,21.0,21.01,20800.0,17.5273,17.544,17.5273,17.5356,20800.0
2013-02-08 14:30:00,21.01,21.02,21.0,21.02,18800.0,17.5356,17.544,17.5273,17.544,18800.0
2013-02-08 14:35:00,21.02,21.02,21.01,21.02,22400.0,17.544,17.544,17.5356,17.544,22400.0
2013-02-08 14:40:00,21.02,21.02,21.01,21.02,18800.0,17.544,17.544,17.5356,17.544,18800.0
2013-02-08 14:45:00,21.02,21.02,21.01,21.02,34400.0,17.544,17.544,17.5356,17.544,34400.0
2013-02-08 14:50:00,21.01,21.01,21.0,21.0,54000.0,17.5356,17.5356,17.5273,17.5273,54000.0
2013-02-08 14:55:00,21.0,21.01,21.0,21.0,32000.0,17.5273,17.5356,17.5273,17.5273,32000.0
2013-02-08 15:00:00,21.0,21.01,21.0,21.0,56400.0,17.5273,17.5356,17.5273,17.5273,56400.0
2013-02-08 15:05:00,21.0,21.02,21.0,21.02,37200.0,17.5273,17.544,17.5273,17.544,37200.0
2013-02-08 15:10:00,21.02,21.02,21.01,21.01,24400.0,17.544,17.544,17.5356,17.5356,24400.0
2013-02-08 15:15:00,21.02,21.02,21.01,21.01,102800.0,17.544,17.544,17.5356,17.5356,102800.0
2013-02-08 15:20:00,21.01,21.01,21.0,21.01,39200.0,17.5356,17.5356,17.5273,17.5356,39200.0
2013-02-08 15:25:00,21.0,21.01,21.0,21.01,84400.0,17.5273,17.5356,17.5273,17.5356,84400.0
2013-02-08 15:30:00,21.01,21.01,20.99,21.01,82000.0,17.5356,17.5356,17.519,17.5356,82000.0
2013-02-08 15:35:00,21.01,21.01,21.0,21.0,89200.0,17.5356,17.5356,17.5273,17.5273,89200.0
2013-02-08 15:40:00,21.0,21.02,21.0,21.01,88000.0,17.5273,17.544,17.5273,17.5356,88000.0
2013-02-08 15:45:00,21.02,21.03,21.01,21.03,137600.0,17.544,17.5523,17.5356,17.5523,137600.0
2013-02-08 15:50:00,21.03,21.03,21.02,21.03,178000.0,17.5523,17.5523,17.544,17.5523,178000.0
2013-02-08 15:55:00,21.02,21.03,21.0,21.02,250800.0,17.544,17.5523,17.5273,17.544,250800.0
2013-02-11 09:30:00,21.03,21.03,21.0,21.0,278800.0,17.5523,17.5523,17.5273,17.5273,278800.0
2013-02-11 09:35:00,20.99,21.0,20.97,20.98,24400.0,17.519,17.5273,17.5023,17.5106,24400.0
2013-02-11 09:40:00,20.97,20.97,20.95,20.96,35200.0,17.5023,17.5023,17.4856,17.4939,35200.0
2013-02-11 09:45:00,20.95,20.97,20.95,20.97,22800.0,17.4856,17.5023,17.4856,17.5023,22800.0
2013-02-11 09:50:00,20.97,20.97,20.96,20.97,14400.0,17.5023,17.5023,17.4939,17.5023,14400.0
2013-02-11 09:55:00,20.97,20.97,20.95,20.96,23200.0,17.5023,17.5023,17.4856,17.4939,23200.0
2013-02-11 10:00:00,20.96,20.97,20.96,20.97,78000.0,17.4939,17.5023,17.4939,17.5023,78000.0
2013-02-11 10:05:00,20.96,20.97,20.95,20.95,39600.0,17.4939,17.5023,17.4856,17.4856,39600.0
2013-02-11 10:10:00,20.95,20.96,20.94,20.95,44000.0,17.4856,17.4939,17.4772,17.4856,44000.0
2013-02-11 10:15:00,20.95,20.95,20.9,20.91,102800.0,17.4856,17.4856,17.4438,17.4522,102800.0
2013-02-11 10:20:00,20.91,20.93,20.91,20.92,9200.0,17.4522,17.4689,17.4522,17.4605,9200.0
2013-02-11 10:25:00,20.91,20.92,20.91,20.92,36000.0,17.4522,17.4605,17.4522,17.4605,36000.0
2013-02-11 10:30:00,20.92,20.93,20.91,20.92,25600.0,17.4605,17.4689,17.4522,17.4605,25600.0
2013-02-11 10:35:00,20.93,20.93,20.91,20.92,34400.0,17.4689,17.4689,17.4522,17.4605,34400.0
2013-02-11 10:40:00,20.92,20.93,20.92,20.93,38000.0,17.4605,17.4689,17.4605,17.4689,38000.0
2013-02-11 10:45:00,20.93,20.95,20.93,20.95,48000.0,17.4689,17.4856,17.4689,17.4856,48000.0
2013-02-11 10:50:00,20.95,20.95,20.95,20.95,9200.0,17.4856,17.4856,17.4856,17.4856,9200.0
2013-02-11 10:55:00,20.95,20.95,20.95,20.95,9600.0,17.4856,17.4856,17.4856,17.4856,9600.0
2013-02-11 11:00:00,20.96,20.98,20.95,20.98,44400.0,17.4939,17.5106,17.4856,17.5106,44400.0
2013-02-11 11:05:00,20.98,20.98,20.97,20.98,16400.0,17.5106,17.5106,17.5023,17.5106,16400.0
2013-02-11 11:10:00,20.98,20.99,20.98,20.98,30000.0,17.5106,17.519,17.5106,17.5106,30000.0
2013-02-11 11:15:00,20.98,20.98,20.97,20.97,5600.0,17.5106,17.5106,17.5023,17.5023,5600.0
2013-02-11 11:20:00,20.97,20.98,20.97,20.97,42400.0,17.5023,17.5106,17.5023,17.5023,42400.0
2013-02-11 11:25:00,20.97,20.97,20.95,20.96,10400.0,17.5023,17.5023,17.4856,17.4939,10400.0
2013-02-11 11:30:00,20.96,20.96,20.96,20.96,21600.0,17.4939,17.4939,17.4939,17.4939,21600.0
2013-02-11 11:35:00,20.96,20.97,20.96,20.96,10400.0,17.4939,17.5023,17.4939,17.4939,10400.0
2013-02-11 11:40:00,20.96,20.97,20.96,20.97,10000.0,17.4939,17.5023,17.4939,17.5023,10000.0
2013-02-11 11:45:00,20.96,20.97,20.96,20.97,8800.0,17.4939,17.5023,17.4939,17.5023,8800.0
2013-02-11 11:50:00,20.96,20.96,20.96,20.96,6000.0,17.4939,17.4939,17.4939,17.4939,6000.0
2013-02-11 11:55:00,20.96,20.96,20.96,20.96,8400.0,17.4939,17.4939,17.4939,17.4939,8400.0
2013-02-11 12:00:00,20.96,20.96,20.94,20.95,19200.0,17.4939,17.4939,17.4772,17.4856,19200.0
2013-02-11 12:05:00,20.95,20.95,20.94,20.94,51600.0,17.4856,17.4856,17.4772,17.4772,51600.0
2013-02-11 12:10:00,20.94,20.94,20.93,20.94,6400.0,17.4772,17.4772,17.4689,17.4772,6400.0
2013-02-11 12:15:00,20.93,20.95,20.93,20.94,5200.0,17.4689,17.4856,17.4689,17.4772,5200.0
2013-02-11 12:20:00,20.94,20.95,20.94,20.95,30800.0,17.4772,17.4856,17.4772,17.4856,30800.0
2013-02-11 12:25:00,20.95,20.95,20.95,20.95,17600.0,17.4856,17.4856,17.4856,17.4856,17600.0
2013-02-11 12:30:00,20.95,20.95,20.94,20.95,14800.0,17.4856,17.4856,17.4772,17.4856,14800.0
2013-02-11 12:35:00,20.95,20.95,20.94,20.95,30000.0,17.4856,17.4856,17.4772,17.4856,30000.0
2013-02-11 12:40:00,20.95,20.95,20.94,20.95,28000.0,17.4856,17.4856,17.4772,17.4856,28000.0
2013-02-11 12:45:00,20.94,20.94,20.94,20.94,28400.0,17.4772,17.4772,17.4772,17.4772,28400.0
2013-02-11 12:50:00,20.94,20.95,20.94,20.95,28400.0,17.4772,17.4856,17.4772,17.4856,28400.0
2013-02-11 12:55:00,20.95,20.96,20.95,20.96,44400.0,17.4856,17.4939,17.4856,17.4939,44400.0
2013-02-11 13:00:00,20.96,20.98,20.96,20.97,28800.0,17.4939,17.5106,17.4939,17.5023,28800.0
2013-02-11 13:05:00,20.97,20.97,20.97,20.97,31600.0,17.5023,17.5023,17.5023,17.5023,31600.0
2013-02-11 13:10:00,20.97,20.98,20.97,20.98,19600.0,17.5023,17.5106,17.5023,17.5106,19600.0
2013-02-11 13:15:00,20.97,20.98,20.97,20.97,70000.0,17.5023,17.5106,17.5023,17.5023,70000.0
2013-02-11 13:20:00,20.97,20.97,20.97,20.97,20000.0,17.5023,17.5023,17.5023,17.5023,20000.0
2013-02-11 13:25:00,20.97,20.97,20.96,20.97,11600.0,17.5023,17.5023,17.4939,17.5023,11600.0
2013-02-11 13:30:00,20.97,20.97,20.97,20.97,4400.0,17.5023,17.5023,17.5023,17.5023,4400.0
2013-02-11 13:35:00,20.97,20.97,20.96,20.96,23200.0,17.5023,17.5023,17.4939,17.4939,23200.0
2013-02-11 13:40:00,20.97,20.97,20.96,20.96,2400.0,17.5023,17.5023,17.4939,17.4939,2400.0
2013-02-11 13:45:00,20.96,20.97,20.96,20.96,85200.0,17.4939,17.5023,17.4939,17.4939,85200.0
2013-02-11 13:50:00,20.96,20.96,20.96,20.96,27600.0,17.4939,17.4939,17.4939,17.4939,27600.0
2013-02-11 13:55:00,20.96,20.97,20.96,20.97,18800.0,17.4939,17.5023,17.4939,17.5023,18800.0
2013-02-11 14:00:00,20.97,20.97,20.96,20.97,14400.0,17.5023,17.5023,17.4939,17.5023,14400.0
2013-02-11 14:05:00,20.97,20.97,20.97,20.97,30400.0,17.5023,17.5023,17.5023,17.5023,30400.0
2013-02-11 14:10:00,20.97,20.97,20.97,20.97,14400.0,17.5023,17.5023,17.5023,17.5023,14400.0
2013-02-11 14:15:00,20.97,20.97,20.96,20.96,62000.0,17.5023,17.5023,17.4939,17.4939,62000.0
2013-02-11 14:20:00,20.96,20.97,20.96,20.96,13200.0,17.4939,17.5023,17.4939,17.4939,13200.0
2013-02-11 14:25:00,20.97,20.97,20.96,20.96,18800.0,17.5023,17.5023,17.4939,17.4939,18800.0
2013-02-11 14:30:00,20.96,20.97,20.96,20.96,8400.0,17.4939,17.5023,17.4939,17.4939,8400.0
2013-02-11 14:35:00,20.96,20.97,20.96,20.96,8000.0,17.4939,17.5023,17.4939,17.4939,8000.0
2013-02-11 14:40:00,20.96,20.97,20.96,20.96,11600.0,17.4939,17.5023,17.4939,17.4939,11600.0
2013-02-11 14:45:00,20.96,20.96,20.96,20.96,11200.0,17.4939,17.4939,17.4939,17.4939,11200.0
2013-02-11 14:50:00,20.96,20.96,20.94,20.95,18800.0,17.4939,17.4939,17.4772,17.4856,18800.0
2013-02-11 14:55:00,20.95,20.96,20.95,20.95,29600.0,17.4856,17.4939,17.4856,17.4856,29600.0
2013-02-11 15:00:00,20.95,20.96,20.95,20.96,10000.0,17.4856,17.4939,17.4856,17.4939,10000.0
2013-02-11 15:05:00,20.96,20.96,20.96,20.96,6800.0,17.4939,17.4939,17.4939,17.4939,6800.0
2013-02-11 15:10:00,20.96,20.98,20.96,20.98,15600.0,17.4939,17.5106,17.4939,17.5106,15600.0
2013-02-11 15:15:00,20.98,20.99,20.98,20.98,41200.0,17.5106,17.519,17.5106,17.5106,41200.0
2013-02-11 15:20:00,20.98,20.99,20.98,20.98,18800.0,17.5106,17.519,17.5106,17.5106,18800.0
2013-02-11 15:25:00,20.98,20.98,20.96,20.96,38400.0,17.5106,17.5106,17.4939,17.4939,38400.0
2013-02-11 15:30:00,20.97,20.98,20.97,20.98,13600.0,17.5023,17.5106,17.5023,17.5106,13600.0
2013-02-11 15:35:00,20.98,20.99,20.98,20.99,98400.0,17.5106,17.519,17.5106,17.519,98400.0
2013-02-11 15:40:00,20.99,21.0,20.99,21.0,118400.0,17.519,17.5273,17.519,17.5273,118400.0
2013-02-11 15:45:00,21.0,21.0,21.0,21.0,73600.0,17.5273,17.5273,17.5273,17.5273,73600.0
2013-02-11 15:50:00,21.0,21.0,20.98,20.98,105600.0,17.5273,17.5273,17.5106,17.5106,105600.0
2013-02-11 15:55:00,20.98,21.0,20.98,21.0,262800.0,17.5106,17.5273,17.5106,17.5273,262800.0
2013-02-12 09:30:00,21.01,21.04,21.0,21.03,58400.0,17.5356,17.5607,17.5273,17.5523,58400.0
2013-02-12 09:35:00,21.02,21.03,21.01,21.01,25600.0,17.544,17.5523,17.5356,17.5356,25600.0
2013-02-12 09:40:00,21.01,21.01,20.99,21.0,23200.0,17.5356,17.5356,17.519,17.5273,23200.0
2013-02-12 09:45:00,21.02,21.03,21.02,21.03,28800.0,17.544,17.5523,17.544,17.5523,28800.0
2013-02-12 09:50:00,21.03,21.03,21.03,21.03,0.0,17.5523,17.5523,17.5523,17.5523,0.0
2013-02-12 09:55:00,21.04,21.05,21.04,21.04,6400.0,17.5607,17.569,17.5607,17.5607,6400.0
2013-02-12 10:00:00,21.04,21.06,21.04,21.06,14800.0,17.5607,17.5774,17.5607,17.5774,14800.0
2013-02-12 10:05:00,21.07,21.07,21.06,21.07,36800.0,17.5857,17.5857,17.5774,17.5857,36800.0
2013-02-12 10:10:00,21.07,21.07,21.05,21.06,9200.0,17.5857,17.5857,17.569,17.5774,9200.0
2013-02-12 10:15:00,21.07,21.07,21.06,21.06,6000.0,17.5857,17.5857,17.5774,17.5774,6000.0
2013-02-12 10:20:00,21.06,21.09,21.06,21.09,17200.0,17.5774,17.6024,17.5774,17.6024,17200.0
2013-02-12 10:25:00,21.09,21.09,21.08,21.08,26800.0,17.6024,17.6024,17.5941,17.5941,26800.0
2013-02-12 10:30:00,21.07,21.08,21.07,21.07,19600.0,17.5857,17.5941,17.5857,17.5857,19600.0
2013-02-12 10:35:00,21.06,21.07,21.05,21.05,32000.0,17.5774,17.5857,17.569,17.569,32000.0
2013-02-12 10:40:00,21.05,21.06,21.04,21.06,23600.0,17.569,17.5774,17.5607,17.5774,23600.0
2013-02-12 10:45:00,21.07,21.07,21.06,21.06,17200.0,17.5857,17.5857,17.5774,17.5774,17200.0
2013-02-12 10:50:00,21.06,21.07,21.06,21.07,10800.0,17.5774,17.5857,17.5774,17.5857,10800.0
2013-02-12 10:55:00,21.07,21.08,21.07,21.08,213200.0,17.5857,17.5941,17.5857,17.5941,213200.0
2013-02-12 11:00:00,21.08,21.08,21.08,21.08,17600.0,17.5941,17.5941,17.5941,17.5941,17600.0
2013-02-12 11:05:00,21.08,21.09,21.08,21.09,12000.0,17.5941,17.6024,17.5941,17.6024,12000.0
2013-02-12 11:10:00,21.09,21.09,21.08,21.08,7200.0,17.6024,17.6024,17.5941,17.5941,7200.0
2013-02-12 11:15:00,21.08,21.09,21.06,21.08,12000.0,17.5941,17.6024,17.5774,17.5941,12000.0
2013-02-12 11:20:00,21.07,21.08,21.07,21.07,12000.0,17.5857,17.5941,17.5857,17.5857,12000.0
2013-02-12 11:25:00,21.07,21.08,21.07,21.08,21600.0,17.5857,17.5941,17.5857,17.5941,21600.0
2013-02-12 11:30:00,21.08,21.09,21.08,21.09,11600.0,17.5941,17.6024,17.5941,17.6024,11600.0
2013-02-12 11:35:00,21.09,21.09,21.08,21.08,12800.0,17.6024,17.6024,17.5941,17.5941,12800.0
2013-02-12 11:40:00,21.09,21.09,21.08,21.08,6000.0,17.6024,17.6024,17.5941,17.5941,6000.0
2013-02-12 11:45:00,21.09,21.09,21.07,21.07,12400.0,17.6024,17.6024,17.5857,17.5857,12400.0
2013-02-12 11:50:00,21.07,21.07,21.07,21.07,6800.0,17.5857,17.5857,17.5857,17.5857,6800.0
2013-02-12 11:55:00,21.07,21.08,21.07,21.07,28800.0,17.5857,17.5941,17.5857,17.5857,28800.0
2013-02-12 12:00:00,21.08,21.08,21.07,21.07,30000.0,17.5941,17.5941,17.5857,17.5857,30000.0
2013-02-12 12:05:00,21.07,21.08,21.07,21.07,12400.0,17.5857,17.5941,17.5857,17.5857,12400.0
2013-02-12 12:10:00,21.06,21.07,21.06,21.07,12400.0,17.5774,17.5857,17.5774,17.5857,12400.0
2013-02-12 12:15:00,21.07,21.07,21.06,21.06,6000.0,17.5857,17.5857,17.5774,17.5774,6000.0
2013-02-12 12:20:00,21.06,21.08,21.06,21.07,14400.0,17.5774,17.5941,17.5774,17.5857,14400.0
2013-02-12 12:25:00,21.08,21.08,21.08,21.08,4400.0,17.5941,17.5941,17.5941,17.5941,4400.0
2013-02-12 12:30:00,21.08,21.08,21.08,21.08,12000.0,17.5941,17.5941,17.5941,17.5941,12000.0
2013-02-12 12:35:00,21.08,21.08,21.08,21.08,15200.0,17.5941,17.5941,17.5941,17.5941,15200.0
2013-02-12 12:40:00,21.08,21.09,21.08,21.09,14000.0,17.5941,17.6024,17.5941,17.6024,14000.0
2013-02-12 12:45:00,21.09,21.09,21.09,21.09,800.0,17.6024,17.6024,17.6024,17.6024,800.0
2013-02-12 12:50:00,21.09,21.11,21.09,21.11,50400.0,17.6024,17.6191,17.6024,17.6191,50400.0
2013-02-12 12:55:00,21.1,21.11,21.1,21.11,17200.0,17.6108,17.6191,17.6108,17.6191,17200.0
2013-02-12 13:00:00,21.11,21.12,21.11,21.12,5200.0,17.6191,17.6275,17.6191,17.6275,5200.0
2013-02-12 13:05:00,21.11,21.11,21.11,21.11,7600.0,17.6191,17.6191,17.6191,17.6191,7600.0
2013-02-12 13:10:00,21.11,21.11,21.1,21.1,12800.0,17.6191,17.6191,17.6108,17.6108,12800.0
2013-02-12 13:15:00,21.1,21.11,21.1,21.11,16400.0,17.6108,17.6191,17.6108,17.6191,16400.0
2013-02-12 13:20:00,21.11,21.12,21.11,21.12,25200.0,17.6191,17.6275,17.6191,17.6275,25200.0
2013-02-12 13:25:00,21.12,21.12,21.12,21.12,22800.0,17.6275,17.6275,17.6275,17.6275,22800.0
2013-02-12 13:30:00,21.12,21.12,21.12,21.12,11200.0,17.6275,17.6275,17.6275,17.6275,11200.0
2013-02-12 13:35:00,21.12,21.12,21.12,21.12,12800.0,17.6275,17.6275,17.6275,17.6275,12800.0
2013-02-12 13:40:00,21.12,21.13,21.12,21.12,28800.0,17.6275,17.6358,17.6275,17.6275,28800.0
2013-02-12 13:45:00,21.12,21.12,21.12,21.12,18000.0,17.6275,17.6275,17.6275,17.6275,18000.0
2013-02-12 13:50:00,21.12,21.12,21.1,21.11,16400.0,17.6275,17.6275,17.6108,17.6191,16400.0
2013-02-12 13:55:00,21.11,21.11,21.1,21.11,20800.0,17.6191,17.6191,17.6108,17.6191,20800.0
2013-02-12 14:00:00,21.1,21.11,21.1,21.11,16000.0,17.6108,17.6191,17.6108,17.6191,16000.0
2013-02-12 14:05:00,21.11,21.11,21.11,21.11,17200.0,17.6191,17.6191,17.6191,17.6191,17200.0
2013-02-12 14:10:00,21.11,21.11,21.09,21.09,8800.0,17.6191,17.6191,17.6024,17.6024,8800.0
2013-02-12 14:15:00,21.09,21.1,21.09,21.1,6800.0,17.6024,17.6108,17.6024,17.6108,6800.0
2013-02-12 14:20:00,21.1,21.1,21.09,21.09,4800.0,17.6108,17.6108,17.6024,17.6024,4800.0
2013-02-12 14:25:00,21.08,21.09,21.08,21.08,37200.0,17.5941,17.6024,17.5941,17.5941,37200.0
2013-02-12 14:30:00,21.09,21.1,21.09,21.1,2800.0,17.6024,17.6108,17.6024,17.6108,2800.0
2013-02-12 14:35:00,21.1,21.1,21.1,21.1,12400.0,17.6108,17.6108,17.6108,17.6108,12400.0
2013-02-12 14:40:00,21.1,21.1,21.09,21.1,14000.0,17.6108,17.6108,17.6024,17.6108,14000.0
2013-02-12 14:45:00,21.1,21.1,21.09,21.1,34000.0,17.6108,17.6108,17.6024,17.6108,34000.0
2013-02-12 14:50:00,21.09,21.11,21.09,21.1,19200.0,17.6024,17.6191,17.6024,17.6108,19200.0
2013-02-12 14:55:00,21.1,21.11,21.1,21.1,10400.0,17.6108,17.6191,17.6108,17.6108,10400.0
2013-02-12 15:00:00,21.1,21.1,21.09,21.09,36000.0,17.6108,17.6108,17.6024,17.6024,36000.0
2013-02-12 15:05:00,21.09,21.1,21.09,21.09,12000.0,17.6024,17.6108,17.6024,17.6024,12000.0
2013-02-12 15:10:00,21.09,21.09,21.08,21.08,7200.0,17.6024,17.6024,17.5941,17.5941,7200.0
2013-02-12 15:15:00,21.09,21.1,21.09,21.1,14000.0,17.6024,17.6108,17.6024,17.6108,14000.0
2013-02-12 15:20:00,21.11,21.11,21.09,21.09,13200.0,17.6191,17.6191,17.6024,17.6024,13200.0
2013-02-12 15:25:00,21.08,21.09,21.08,21.09,14800.0,17.5941,17.6024,17.5941,17.6024,14800.0
2013-02-12 15:30:00,21.09,21.1,21.09,21.1,22400.0,17.6024,17.6108,17.6024,17.6108,22400.0
2013-02-12 15:35:00,21.1,21.1,21.09,21.1,14800.0,17.6108,17.6108,17.6024,17.6108,14800.0
2013-02-12 15:40:00,21.1,21.1,21.09,21.1,25200.0,17.6108,17.6108,17.6024,17.6108,25200.0
2013-02-12 15:45:00,21.09,21.1,21.08,21.09,75600.0,17.6024,17.6108,17.5941,17.6024,75600.0
2013-02-12 15:50:00,21.09,21.09,21.08,21.09,20000.0,17.6024,17.6024,17.5941,17.6024,20000.0
2013-02-12 15:55:00,21.08,21.09,21.07,21.08,140400.0,17.5941,17.6024,17.5857,17.5941,140400.0
2013-02-13 09:30:00,21.12,21.13,21.08,21.11,36800.0,17.6275,17.6358,17.5941,17.6191,36800.0
2013-02-13 09:35:00,21.11,21.11,21.1,21.11,17600.0,17.6191,17.6191,17.6108,17.6191,17600.0
2013-02-13 09:40:00,21.12,21.12,21.11,21.11,48000.0,17.6275,17.6275,17.6191,17.6191,48000.0
2013-02-13 09:45:00,21.11,21.11,21.08,21.08,36800.0,17.6191,17.6191,17.5941,17.5941,36800.0
2013-02-13 09:50:00,21.06,21.07,21.06,21.07,6800.0,17.5774,17.5857,17.5774,17.5857,6800.0
2013-02-13 09:55:00,21.08,21.11,21.08,21.11,14000.0,17.5941,17.6191,17.5941,17.6191,14000.0
2013-02-13 10:00:00,21.12,21.13,21.11,21.11,20800.0,17.6275,17.6358,17.6191,17.6191,20800.0
2013-02-13 10:05:00,21.11,21.13,21.11,21.13,11200.0,17.6191,17.6358,17.6191,17.6358,11200.0
2013-02-13 10:10:00,21.13,21.15,21.13,21.14,6400.0,17.6358,17.6525,17.6358,17.6442,6400.0
2013-02-13 10:15:00,21.14,21.15,21.14,21.15,7200.0,17.6442,17.6525,17.6442,17.6525,7200.0
2013-02-13 10:20:00,21.15,21.17,21.15,21.17,18800.0,17.6525,17.6692,17.6525,17.6692,18800.0
2013-02-13 10:25:00,21.17,21.17,21.16,21.16,2000.0,17.6692,17.6692,17.6608,17.6608,2000.0
2013-02-13 10:30:00,21.16,21.16,21.16,21.16,6000.0,17.6608,17.6608,17.6608,17.6608,6000.0
2013-02-13 10:35:00,21.16,21.17,21.16,21.17,23200.0,17.6608,17.6692,17.6608,17.6692,23200.0
2013-02-13 10:40:00,21.17,21.18,21.17,21.17,36800.0,17.6692,17.6775,17.6692,17.6692,36800.0
2013-02-13 10:45:00,21.17,21.17,21.16,21.16,20400.0,17.6692,17.6692,17.6608,17.6608,20400.0
2013-02-13 10:50:00,21.16,21.16,21.15,21.15,22800.0,17.6608,17.6608,17.6525,17.6525,22800.0
2013-02-13 10:55:00,21.15,21.16,21.15,21.15,9200.0,17.6525,17.6608,17.6525,17.6525,9200.0
2013-02-13 11:00:00,21.15,21.15,21.15,21.15,6800.0,17.6525,17.6525,17.6525,17.6525,6800.0
2013-02-13 11:05:00,21.15,21.16,21.14,21.15,20400.0,17.6525,17.6608,17.6442,17.6525,20400.0
2013-02-13 11:10:00,21.16,21.16,21.15,21.15,5200.0,17.6608,17.6608,17.6525,17.6525,5200.0
2013-02-13 11:15:00,21.15,21.15,21.1,21.1,19200.0,17.6525,17.6525,17.6108,17.6108,19200.0
2013-02-13 11:20:00,21.1,21.1,21.09,21.09,26400.0,17.6108,17.6108,17.6024,17.6024,26400.0
2013-02-13 11:25:00,21.08,21.09,21.08,21.09,18800.0,17.5941,17.6024,17.5941,17.6024,18800.0
2013-02-13 11:30:00,21.09,21.1,21.09,21.09,25600.0,17.6024,17.6108,17.6024,17.6024,25600.0
2013-02-13 11:35:00,21.09,21.09,21.08,21.08,16800.0,17.6024,17.6024,17.5941,17.5941,16800.0
2013-02-13 11:40:00,21.08,21.08,21.06,21.07,37200.0,17.5941,17.5941,17.5774,17.5857,37200.0
2013-02-13 11:45:00,21.08,21.09,21.08,21.08,25600.0,17.5941,17.6024,17.5941,17.5941,25600.0
2013-02-13 11:50:00,21.08,21.09,21.07,21.07,30000.0,17.5941,17.6024,17.5857,17.5857,30000.0
2013-02-13 11:55:00,21.07,21.09,21.07,21.08,50800.0,17.5857,17.6024,17.5857,17.5941,50800.0
2013-02-13 12:00:00,21.09,21.1,21.09,21.1,9600.0,17.6024,17.6108,17.6024,17.6108,9600.0
2013-02-13 12:05:00,21.1,21.1,21.1,21.1,34400.0,17.6108,17.6108,17.6108,17.6108,34400.0
2013-02-13 12:10:00,21.1,21.11,21.1,21.11,15200.0,17.6108,17.6191,17.6108,17.6191,15200.0
2013-02-13 12:15:00,21.11,21.11,21.1,21.11,45200.0,17.6191,17.6191,17.6108,17.6191,45200.0
2013-02-13 12:20:00,21.11,21.11,21.1,21.1,8800.0,17.6191,17.6191,17.6108,17.6108,8800.0
2013-02-13 12:25:00,21.1,21.1,21.09,21.1,6000.0,17.6108,17.6108,17.6024,17.6108,6000.0
2013-02-13 12:30:00,21.1,21.11,21.1,21.1,29200.0,17.6108,17.6191,17.6108,17.6108,29200.0
2013-02-13 12:35:00,21.1,21.12,21.1,21.11,33200.0,17.6108,17.6275,17.6108,17.6191,33200.0
2013-02-13 12:40:00,21.12,21.12,21.11,21.11,12400.0,17.6275,17.6275,17.6191,17.6191,12400.0
2013-02-13 12:45:00,21.11,21.12,21.11,21.11,18800.0,17.6191,17.6275,17.6191,17.6191,18800.0
2013-02-13 12:50:00,21.11,21.12,21.11,21.11,33600.0,17.6191,17.6275,17.6191,17.6191,33600.0
2013-02-13 12:55:00,21.12,21.12,21.11,21.11,8800.0,17.6275,17.6275,17.6191,17.6191,8800.0
2013-02-13 13:00:00,21.1,21.11,21.1,21.11,13200.0,17.6108,17.6191,17.6108,17.6191,13200.0
2013-02-13 13:05:00,21.11,21.11,21.1,21.11,15200.0,17.6191,17.6191,17.6108,17.6191,15200.0
2013-02-13 13:10:00,21.11,21.11,21.1,21.1,18000.0,17.6191,17.6191,17.6108,17.6108,18000.0
2013-02-13 13:15:00,21.1,21.11,21.1,21.11,12800.0,17.6108,17.6191,17.6108,17.6191,12800.0
2013-02-13 13:20:00,21.11,21.11,21.11,21.11,33600.0,17.6191,17.6191,17.6191,17.6191,33600.0
2013-02-13 13:25:00,21.12,21.13,21.12,21.12,4000.0,17.6275,17.6358,17.6275,17.6275,4000.0
2013-02-13 13:30:00,21.12,21.12,21.11,21.12,12000.0,17.6275,17.6275,17.6191,17.6275,12000.0
2013-02-13 13:35:00,21.12,21.12,21.11,21.11,6800.0,17.6275,17.6275,17.6191,17.6191,6800.0
2013-02-13 13:40:00,21.11,21.12,21.11,21.12,19200.0,17.6191,17.6275,17.6191,17.6275,19200.0
2013-02-13 13:45:00,21.11,21.12,21.11,21.12,34400.0,17.6191,17.6275,17.6191,17.6275,34400.0
2013-02-13 13:50:00,21.12,21.12,21.11,21.11,16400.0,17.6275,17.6275,17.6191,17.6191,16400.0
2013-02-13 13:55:00,21.11,21.11,21.11,21.11,14400.0,17.6191,17.6191,17.6191,17.6191,14400.0
2013-02-13 14:00:00,21.11,21.12,21.11,21.12,9200.0,17.6191,17.6275,17.6191,17.6275,9200.0
2013-02-13 14:05:00,21.11,21.12,21.11,21.11,48400.0,17.6191,17.6275,17.6191,17.6191,48400.0
2013-02-13 14:10:00,21.1,21.1,21.1,21.1,8400.0,17.6108,17.6108,17.6108,17.6108,8400.0
2013-02-13 14:15:00,21.1,21.1,21.08,21.09,29600.0,17.6108,17.6108,17.5941,17.6024,29600.0
2013-02-13 14:20:00,21.09,21.1,21.09,21.09,8400.0,17.6024,17.6108,17.6024,17.6024,8400.0
2013-02-13 14:25:00,21.09,21.1,21.08,21.09,22000.0,17.6024,17.6108,17.5941,17.6024,22000.0
2013-02-13 14:30:00,21.09,21.09,21.06,21.07,29200.0,17.6024,17.6024,17.5774,17.5857,29200.0
2013-02-13 14:35:00,21.06,21.08,21.05,21.07,31200.0,17.5774,17.5941,17.569,17.5857,31200.0
2013-02-13 14:40:00,21.08,21.08,21.07,21.07,10400.0,17.5941,17.5941,17.5857,17.5857,10400.0
2013-02-13 14:45:00,21.07,21.08,21.07,21.07,29600.0,17.5857,17.5941,17.5857,17.5857,29600.0
2013-02-13 14:50:00,21.07,21.07,21.06,21.06,16000.0,17.5857,17.5857,17.5774,17.5774,16000.0
2013-02-13 14:55:00,21.06,21.07,21.06,21.06,28000.0,17.5774,17.5857,17.5774,17.5774,28000.0
2013-02-13 15:00:00,21.06,21.08,21.06,21.07,41600.0,17.5774,17.5941,17.5774,17.5857,41600.0
2013-02-13 15:05:00,21.07,21.08,21.07,21.08,39600.0,17.5857,17.5941,17.5857,17.5941,39600.0
2013-02-13 15:10:00,21.08,21.09,21.08,21.08,6000.0,17.5941,17.6024,17.5941,17.5941,6000.0
2013-02-13 15:15:00,21.08,21.09,21.08,21.09,22800.0,17.5941,17.6024,17.5941,17.6024,22800.0
2013-02-13 15:20:00,21.1,21.11,21.09,21.1,24400.0,17.6108,17.6191,17.6024,17.6108,24400.0
2013-02-13 15:25:00,21.1,21.1,21.08,21.09,22400.0,17.6108,17.6108,17.5941,17.6024,22400.0
2013-02-13 15:30:00,21.09,21.09,21.08,21.08,7600.0,17.6024,17.6024,17.5941,17.5941,7600.0
2013-02-13 15:35:00,21.09,21.09,21.08,21.08,22400.0,17.6024,17.6024,17.5941,17.5941,22400.0
2013-02-13 15:40:00,21.09,21.1,21.09,21.1,55200.0,17.6024,17.6108,17.6024,17.6108,55200.0
2013-02-13 15:45:00,21.11,21.12,21.09,21.09,57200.0,17.6191,17.6275,17.6024,17.6024,57200.0
2013-02-13 15:50:00,21.1,21.12,21.1,21.11,63600.0,17.6108,17.6275,17.6108,17.6191,63600.0
2013-02-13 15:55:00,21.11,21.16,21.11,21.16,236000.0,17.6191,17.6608,17.6191,17.6608,236000.0
2013-02-14 09:30:00,21.13,21.13,21.1,21.12,90000.0,17.6358,17.6358,17.6108,17.6275,90000.0
2013-02-14 09:35:00,21.12,21.16,21.12,21.16,54800.0,17.6275,17.6608,17.6275,17.6608,54800.0
2013-02-14 09:40:00,21.16,21.16,21.14,21.15,96400.0,17.6608,17.6608,17.6442,17.6525,96400.0
2013-02-14 09:45:00,21.13,21.17,21.13,21.16,94000.0,17.6358,17.6692,17.6358,17.6608,94000.0
2013-02-14 09:50:00,21.18,21.19,21.18,21.18,7200.0,17.6775,17.6859,17.6775,17.6775,7200.0
2013-02-14 09:55:00,21.18,21.18,21.15,21.16,18400.0,17.6775,17.6775,17.6525,17.6608,18400.0
2013-02-14 10:00:00,21.17,21.19,21.17,21.18,6400.0,17.6692,17.6859,17.6692,17.6775,6400.0
2013-02-14 10:05:00,21.18,21.18,21.16,21.17,3200.0,17.6775,17.6775,17.6608,17.6692,3200.0
2013-02-14 10:10:00,21.18,21.18,21.16,21.17,10800.0,17.6775,17.6775,17.6608,17.6692,10800.0
2013-02-14 10:15:00,21.18,21.18,21.17,21.17,35600.0,17.6775,17.6775,17.6692,17.6692,35600.0
2013-02-14 10:20:00,21.16,21.17,21.16,21.16,7200.0,17.6608,17.6692,17.6608,17.6608,7200.0
2013-02-14 10:25:00,21.16,21.18,21.16,21.18,5200.0,17.6608,17.6775,17.6608,17.6775,5200.0
2013-02-14 10:30:00,21.18,21.18,21.18,21.18,5600.0,17.6775,17.6775,17.6775,17.6775,5600.0
2013-02-14 10:35:00,21.18,21.18,21.18,21.18,5200.0,17.6775,17.6775,17.6775,17.6775,5200.0
2013-02-14 10:40:00,21.19,21.21,21.19,21.2,14400.0,17.6859,17.7026,17.6859,17.6942,14400.0
2013-02-14 10:45:00,21.21,21.23,21.21,21.23,16800.0,17.7026,17.7193,17.7026,17.7193,16800.0
2013-02-14 10:50:00,21.22,21.22,21.21,21.21,7200.0,17.7109,17.7109,17.7026,17.7026,7200.0
2013-02-14 10:55:00,21.22,21.22,21.22,21.22,19600.0,17.7109,17.7109,17.7109,17.7109,19600.0
2013-02-14 11:00:00,21.22,21.23,21.22,21.23,25200.0,17.7109,17.7193,17.7109,17.7193,25200.0
2013-02-14 11:05:00,21.22,21.23,21.21,21.21,6000.0,17.7109,17.7193,17.7026,17.7026,6000.0
2013-02-14 11:10:00,21.21,21.21,21.2,21.21,6400.0,17.7026,17.7026,17.6942,17.7026,6400.0
2013-02-14 11:15:00,21.21,21.21,21.2,21.21,13200.0,17.7026,17.7026,17.6942,17.7026,13200.0
2013-02-14 11:20:00,21.21,21.22,21.21,21.22,11200.0,17.7026,17.7109,17.7026,17.7109,11200.0
2013-02-14 11:25:00,21.22,21.22,21.21,21.21,2400.0,17.7109,17.7109,17.7026,17.7026,2400.0
2013-02-14 11:30:00,21.21,21.22,21.21,21.22,30000.0,17.7026,17.7109,17.7026,17.7109,30000.0
2013-02-14 11:35:00,21.21,21.21,21.2,21.2,16400.0,17.7026,17.7026,17.6942,17.6942,16400.0
2013-02-14 11:40:00,21.21,21.21,21.19,21.2,21600.0,17.7026,17.7026,17.6859,17.6942,21600.0
2013-02-14 11:45:00,21.2,21.2,21.2,21.2,8800.0,17.6942,17.6942,17.6942,17.6942,8800.0
2013-02-14 11:50:00,21.2,21.22,21.2,21.22,22000.0,17.6942,17.7109,17.6942,17.7109,22000.0
2013-02-14 11:55:00,21.22,21.22,21.21,21.22,12800.0,17.7109,17.7109,17.7026,17.7109,12800.0
2013-02-14 12:00:00,21.22,21.23,21.22,21.22,10800.0,17.7109,17.7193,17.7109,17.7109,10800.0
2013-02-14 12:05:00,21.22,21.22,21.22,21.22,8400.0,17.7109,17.7109,17.7109,17.7109,8400.0
2013-02-14 12:10:00,21.22,21.23,21.22,21.23,16400.0,17.7109,17.7193,17.7109,17.7193,16400.0
2013-02-14 12:15:00,21.23,21.24,21.23,21.23,12400.0,17.7193,17.7276,17.7193,17.7193,12400.0
2013-02-14 12:20:00,21.23,21.23,21.22,21.23,22800.0,17.7193,17.7193,17.7109,17.7193,22800.0
2013-02-14 12:25:00,21.23,21.24,21.23,21.24,12000.0,17.7193,17.7276,17.7193,17.7276,12000.0
2013-02-14 12:30:00,21.23,21.23,21.23,21.23,20000.0,17.7193,17.7193,17.7193,17.7193,20000.0
2013-02-14 12:35:00,21.22,21.22,21.22,21.22,19200.0,17.7109,17.7109,17.7109,17.7109,19200.0
2013-02-14 12:40:00,21.22,21.24,21.22,21.23,10400.0,17.7109,17.7276,17.7109,17.7193,10400.0
2013-02-14 12:45:00,21.23,21.23,21.23,21.23,38400.0,17.7193,17.7193,17.7193,17.7193,38400.0
2013-02-14 12:50:00,21.23,21.23,21.22,21.23,6800.0,17.7193,17.7193,17.7109,17.7193,6800.0
2013-02-14 12:55:00,21.24,21.25,21.24,21.24,43200.0,17.7276,17.736,17.7276,17.7276,43200.0
2013-02-14 13:00:00,21.24,21.24,21.24,21.24,4400.0,17.7276,17.7276,17.7276,17.7276,4400.0
2013-02-14 13:05:00,21.24,21.24,21.24,21.24,2000.0,17.7276,17.7276,17.7276,17.7276,2000.0
2013-02-14 13:10:00,21.25,21.25,21.23,21.23,16000.0,17.736,17.736,17.7193,17.7193,16000.0
2013-02-14 13:15:00,21.23,21.24,21.22,21.23,51200.0,17.7193,17.7276,17.7109,17.7193,51200.0
2013-02-14 13:20:00,21.23,21.23,21.22,21.22,12400.0,17.7193,17.7193,17.7109,17.7109,12400.0
2013-02-14 13:25:00,21.23,21.23,21.22,21.22,8000.0,17.7193,17.7193,17.7109,17.7109,8000.0
2013-02-14 13:30:00,21.23,21.23,21.23,21.23,39600.0,17.7193,17.7193,17.7193,17.7193,39600.0
2013-02-14 13:35:00,21.23,21.23,21.22,21.22,8800.0,17.7193,17.7193,17.7109,17.7109,8800.0
2013-02-14 13:40:00,21.23,21.25,21.23,21.25,7200.0,17.7193,17.736,17.7193,17.736,7200.0
2013-02-14 13:45:00,21.25,21.25,21.24,21.24,10800.0,17.736,17.736,17.7276,17.7276,10800.0
2013-02-14 13:50:00,21.25,21.25,21.24,21.24,8800.0,17.736,17.736,17.7276,17.7276,8800.0
2013-02-14 13:55:00,21.24,21.25,21.23,21.23,8400.0,17.7276,17.736,17.7193,17.7193,8400.0
2013-02-14 14:00:00,21.23,21.24,21.23,21.23,10400.0,17.7193,17.7276,17.7193,17.7193,10400.0
2013-02-14 14:05:00,21.24,21.24,21.23,21.24,9600.0,17.7276,17.7276,17.7193,17.7276,9600.0
2013-02-14 14:10:00,21.24,21.24,21.23,21.23,10000.0,17.7276,17.7276,17.7193,17.7193,10000.0
2013-02-14 14:15:00,21.23,21.24,21.23,21.23,8000.0,17.7193,17.7276,17.7193,17.7193,8000.0
2013-02-14 14:20:00,21.24,21.25,21.24,21.25,15600.0,17.7276,17.736,17.7276,17.736,15600.0
2013-02-14 14:25:00,21.24,21.24,21.23,21.24,19200.0,17.7276,17.7276,17.7193,17.7276,19200.0
2013-02-14 14:30:00,21.23,21.23,21.23,21.23,8000.0,17.7193,17.7193,17.7193,17.7193,8000.0
2013-02-14 14:35:00,21.23,21.24,21.23,21.23,12400.0,17.7193,17.7276,17.7193,17.7193,12400.0
2013-02-14 14:40:00,21.24,21.24,21.23,21.23,6800.0,17.7276,17.7276,17.7193,17.7193,6800.0
2013-02-14 14:45:00,21.23,21.24,21.23,21.24,11200.0,17.7193,17.7276,17.7193,17.7276,11200.0
2013-02-14 14:50:00,21.24,21.24,21.24,21.24,11200.0,17.7276,17.7276,17.7276,17.7276,11200.0
2013-02-14 14:55:00,21.24,21.25,21.24,21.24,10800.0,17.7276,17.736,17.7276,17.7276,10800.0
2013-02-14 15:00:00,21.24,21.25,21.24,21.25,8800.0,17.7276,17.736,17.7276,17.736,8800.0
2013-02-14 15:05:00,21.25,21.25,21.24,21.24,7600.0,17.736,17.736,17.7276,17.7276,7600.0
2013-02-14 15:10:00,21.25,21.27,21.25,21.26,59200.0,17.736,17.7527,17.736,17.7443,59200.0
2013-02-14 15:15:00,21.26,21.26,21.25,21.25,13200.0,17.7443,17.7443,17.736,17.736,13200.0
2013-02-14 15:20:00,21.24,21.25,21.24,21.25,4000.0,17.7276,17.736,17.7276,17.736,4000.0
2013-02-14 15:25:00,21.25,21.25,21.25,21.25,10000.0,17.736,17.736,17.736,17.736,10000.0
2013-02-14 15:30:00,21.25,21.26,21.24,21.24,14000.0,17.736,17.7443,17.7276,17.7276,14000.0
2013-02-14 15:35:00,21.25,21.25,21.24,21.25,29600.0,17.736,17.736,17.7276,17.736,29600.0
2013-02-14 15:40:00,21.25,21.25,21.23,21.24,108400.0,17.736,17.736,17.7193,17.7276,108400.0
2013-02-14 15:45:00,21.24,21.25,21.23,21.24,14000.0,17.7276,17.736,17.7193,17.7276,14000.0
2013-02-14 15:50:00,21.25,21.25,21.23,21.24,31200.0,17.736,17.736,17.7193,17.7276,31200.0
2013-02-14 15:55:00,21.24,21.25,21.22,21.23,143200.0,17.7276,17.736,17.7109,17.7193,143200.0
2013-02-15 09:30:00,21.22,21.25,21.22,21.23,45200.0,17.7109,17.736,17.7109,17.7193,45200.0
2013-02-15 09:35:00,21.23,21.25,21.21,21.25,25600.0,17.7193,17.736,17.7026,17.736,25600.0
2013-02-15 09:40:00,21.24,21.24,21.23,21.24,8400.0,17.7276,17.7276,17.7193,17.7276,8400.0
2013-02-15 09:45:00,21.24,21.24,21.22,21.22,28800.0,17.7276,17.7276,17.7109,17.7109,28800.0
2013-02-15 09:50:00,21.24,21.24,21.24,21.24,8000.0,17.7276,17.7276,17.7276,17.7276,8000.0
2013-02-15 09:55:00,21.25,21.25,21.24,21.25,6800.0,17.736,17.736,17.7276,17.736,6800.0
2013-02-15 10:00:00,21.25,21.26,21.25,21.26,6000.0,17.736,17.7443,17.736,17.7443,6000.0
2013-02-15 10:05:00,21.27,21.27,21.25,21.25,3200.0,17.7527,17.7527,17.736,17.736,3200.0
2013-02-15 10:10:00,21.26,21.26,21.25,21.25,7200.0,17.7443,17.7443,17.736,17.736,7200.0
2013-02-15 10:15:00,21.25,21.25,21.25,21.25,15200.0,17.736,17.736,17.736,17.736,15200.0
2013-02-15 10:20:00,21.25,21.25,21.24,21.25,9200.0,17.736,17.736,17.7276,17.736,9200.0
2013-02-15 10:25:00,21.25,21.25,21.25,21.25,6400.0,17.736,17.736,17.736,17.736,6400.0
2013-02-15 10:30:00,21.24,21.24,21.22,21.23,26400.0,17.7276,17.7276,17.7109,17.7193,26400.0
2013-02-15 10:35:00,21.23,21.24,21.23,21.24,8000.0,17.7193,17.7276,17.7193,17.7276,8000.0
2013-02-15 10:40:00,21.24,21.24,21.23,21.24,8000.0,17.7276,17.7276,17.7193,17.7276,8000.0
2013-02-15 10:45:00,21.24,21.25,21.24,21.25,6800.0,17.7276,17.736,17.7276,17.736,6800.0
2013-02-15 10:50:00,21.25,21.26,21.25,21.26,6000.0,17.736,17.7443,17.736,17.7443,6000.0
2013-02-15 10:55:00,21.26,21.28,21.25,21.27,13200.0,17.7443,17.761,17.736,17.7527,13200.0
2013-02-15 11:00:00,21.27,21.28,21.27,21.28,5200.0,17.7527,17.761,17.7527,17.761,5200.0
2013-02-15 11:05:00,21.28,21.28,21.27,21.27,7200.0,17.761,17.761,17.7527,17.7527,7200.0
2013-02-15 11:10:00,21.28,21.28,21.27,21.27,3600.0,17.761,17.761,17.7527,17.7527,3600.0
2013-02-15 11:15:00,21.27,21.28,21.26,21.26,16800.0,17.7527,17.761,17.7443,17.7443,16800.0
2013-02-15 11:20:00,21.27,21.27,21.25,21.26,17200.0,17.7527,17.7527,17.736,17.7443,17200.0
2013-02-15 11:25:00,21.26,21.26,21.24,21.25,20800.0,17.7443,17.7443,17.7276,17.736,20800.0
2013-02-15 11:30:00,21.25,21.25,21.24,21.25,12800.0,17.736,17.736,17.7276,17.736,12800.0
2013-02-15 11:35:00,21.25,21.25,21.25,21.25,6000.0,17.736,17.736,17.736,17.736,6000.0
2013-02-15 11:40:00,21.24,21.24,21.22,21.22,39600.0,17.7276,17.7276,17.7109,17.7109,39600.0
2013-02-15 11:45:00,21.22,21.24,21.22,21.23,4400.0,17.7109,17.7276,17.7109,17.7193,4400.0
2013-02-15 11:50:00,21.23,21.24,21.23,21.24,10400.0,17.7193,17.7276,17.7193,17.7276,10400.0
2013-02-15 11:55:00,21.24,21.24,21.24,21.24,4000.0,17.7276,17.7276,17.7276,17.7276,4000.0
2013-02-15 12:00:00,21.24,21.25,21.23,21.24,23600.0,17.7276,17.736,17.7193,17.7276,23600.0
2013-02-15 12:05:00,21.24,21.24,21.22,21.22,18000.0,17.7276,17.7276,17.7109,17.7109,18000.0
2013-02-15 12:10:00,21.22,21.23,21.2,21.21,49600.0,17.7109,17.7193,17.6942,17.7026,49600.0
2013-02-15 12:15:00,21.21,21.21,21.19,21.2,31200.0,17.7026,17.7026,17.6859,17.6942,31200.0
2013-02-15 12:20:00,21.21,21.21,21.21,21.21,11200.0,17.7026,17.7026,17.7026,17.7026,11200.0
2013-02-15 12:25:00,21.2,21.21,21.2,21.21,2000.0,17.6942,17.7026,17.6942,17.7026,2000.0
2013-02-15 12:30:00,21.21,21.22,21.21,21.22,8800.0,17.7026,17.7109,17.7026,17.7109,8800.0
2013-02-15 12:35:00,21.21,21.22,21.21,21.22,10400.0,17.7026,17.7109,17.7026,17.7109,10400.0
2013-02-15 12:40:00,21.23,21.23,21.22,21.23,6000.0,17.7193,17.7193,17.7109,17.7193,6000.0
2013-02-15 12:45:00,21.23,21.23,21.23,21.23,7200.0,17.7193,17.7193,17.7193,17.7193,7200.0
2013-02-15 12:50:00,21.23,21.23,21.22,21.23,3200.0,17.7193,17.7193,17.7109,17.7193,3200.0
2013-02-15 12:55:00,21.22,21.23,21.22,21.23,4000.0,17.7109,17.7193,17.7109,17.7193,4000.0
2013-02-15 13:00:00,21.23,21.25,21.23,21.24,8000.0,17.7193,17.736,17.7193,17.7276,8000.0
2013-02-15 13:05:00,21.24,21.25,21.24,21.25,6000.0,17.7276,17.736,17.7276,17.736,6000.0
2013-02-15 13:10:00,21.25,21.25,21.25,21.25,2800.0,17.736,17.736,17.736,17.736,2800.0
2013-02-15 13:15:00,21.25,21.26,21.25,21.25,21200.0,17.736,17.7443,17.736,17.736,21200.0
2013-02-15 13:20:00,21.25,21.25,21.24,21.24,6800.0,17.736,17.736,17.7276,17.7276,6800.0
2013-02-15 13:25:00,21.24,21.25,21.24,21.25,9200.0,17.7276,17.736,17.7276,17.736,9200.0
2013-02-15 13:30:00,21.25,21.27,21.25,21.27,23200.0,17.736,17.7527,17.736,17.7527,23200.0
2013-02-15 13:35:00,21.27,21.27,21.26,21.27,10400.0,17.7527,17.7527,17.7443,17.7527,10400.0
2013-02-15 13:40:00,21.27,21.27,21.26,21.26,4800.0,17.7527,17.7527,17.7443,17.7443,4800.0
2013-02-15 13:45:00,21.26,21.27,21.26,21.27,6400.0,17.7443,17.7527,17.7443,17.7527,6400.0
2013-02-15 13:50:00,21.27,21.28,21.27,21.27,20000.0,17.7527,17.761,17.7527,17.7527,20000.0
2013-02-15 13:55:00,21.27,21.27,21.26,21.27,4000.0,17.7527,17.7527,17.7443,17.7527,4000.0
2013-02-15 14:00:00,21.27,21.27,21.25,21.25,12400.0,17.7527,17.7527,17.736,17.736,12400.0
2013-02-15 14:05:00,21.25,21.25,21.24,21.24,7600.0,17.736,17.736,17.7276,17.7276,7600.0
2013-02-15 14:10:00,21.24,21.24,21.23,21.23,13200.0,17.7276,17.7276,17.7193,17.7193,13200.0
2013-02-15 14:15:00,21.22,21.23,21.2,21.2,19600.0,17.7109,17.7193,17.6942,17.6942,19600.0
2013-02-15 14:20:00,21.19,21.21,21.19,21.2,6000.0,17.6859,17.7026,17.6859,17.6942,6000.0
2013-02-15 14:25:00,21.19,21.2,21.16,21.16,21200.0,17.6859,17.6942,17.6608,17.6608,21200.0
2013-02-15 14:30:00,21.16,21.19,21.16,21.19,13200.0,17.6608,17.6859,17.6608,17.6859,13200.0
2013-02-15 14:35:00,21.18,21.18,21.17,21.18,8400.0,17.6775,17.6775,17.6692,17.6775,8400.0
2013-02-15 14:40:00,21.19,21.19,21.16,21.16,8000.0,17.6859,17.6859,17.6608,17.6608,8000.0
2013-02-15 14:45:00,21.17,21.17,21.15,21.17,21200.0,17.6692,17.6692,17.6525,17.6692,21200.0
2013-02-15 14:50:00,21.17,21.18,21.17,21.18,24400.0,17.6692,17.6775,17.6692,17.6775,24400.0
2013-02-15 14:55:00,21.18,21.18,21.17,21.17,24800.0,17.6775,17.6775,17.6692,17.6692,24800.0
2013-02-15 15:00:00,21.17,21.19,21.16,21.18,18400.0,17.6692,17.6859,17.6608,17.6775,18400.0
2013-02-15 15:05:00,21.16,21.17,21.16,21.17,4000.0,17.6608,17.6692,17.6608,17.6692,4000.0
2013-02-15 15:10:00,21.17,21.17,21.16,21.16,11200.0,17.6692,17.6692,17.6608,17.6608,11200.0
2013-02-15 15:15:00,21.16,21.19,21.16,21.19,13600.0,17.6608,17.6859,17.6608,17.6859,13600.0
2013-02-15 15:20:00,21.19,21.2,21.19,21.19,14800.0,17.6859,17.6942,17.6859,17.6859,14800.0
2013-02-15 15:25:00,21.2,21.21,21.18,21.2,29200.0,17.6942,17.7026,17.6775,17.6942,29200.0
2013-02-15 15:30:00,21.2,21.21,21.19,21.21,20400.0,17.6942,17.7026,17.6859,17.7026,20400.0
2013-02-15 15:35:00,21.21,21.23,21.2,21.2,48400.0,17.7026,17.7193,17.6942,17.6942,48400.0
2013-02-15 15:40:00,21.21,21.22,21.21,21.21,28800.0,17.7026,17.7109,17.7026,17.7026,28800.0
2013-02-15 15:45:00,21.22,21.22,21.19,21.2,18400.0,17.7109,17.7109,17.6859,17.6942,18400.0
2013-02-15 15:50:00,21.2,21.22,21.19,21.19,37600.0,17.6942,17.7109,17.6859,17.6859,37600.0
2013-02-15 15:55:00,21.19,21.21,21.18,21.2,77600.0,17.6859,17.7026,17.6775,17.6942,77600.0
2013-02-19 09:30:00,21.24,21.27,21.24,21.25,126400.0,17.7276,17.7527,17.7276,17.736,126400.0
2013-02-19 09:35:00,21.25,21.25,21.24,21.25,6400.0,17.736,17.736,17.7276,17.736,6400.0
2013-02-19 09:40:00,21.25,21.26,21.24,21.25,31200.0,17.736,17.7443,17.7276,17.736,31200.0
2013-02-19 09:45:00,21.26,21.31,21.25,21.31,48400.0,17.7443,17.786,17.736,17.786,48400.0
2013-02-19 09:50:00,21.32,21.34,21.32,21.33,60000.0,17.7944,17.8111,17.7944,17.8027,60000.0
2013-02-19 09:55:00,21.34,21.34,21.33,21.34,29200.0,17.8111,17.8111,17.8027,17.8111,29200.0
2013-02-19 10:00:00,21.33,21.34,21.32,21.32,31200.0,17.8027,17.8111,17.7944,17.7944,31200.0
2013-02-19 10:05:00,21.32,21.32,21.31,21.31,11600.0,17.7944,17.7944,17.786,17.786,11600.0
2013-02-19 10:10:00,21.31,21.32,21.31,21.32,8800.0,17.786,17.7944,17.786,17.7944,8800.0
2013-02-19 10:15:00,21.32,21.33,21.32,21.33,52800.0,17.7944,17.8027,17.7944,17.8027,52800.0
2013-02-19 10:20:00,21.34,21.34,21.33,21.34,64000.0,17.8111,17.8111,17.8027,17.8111,64000.0
2013-02-19 10:25:00,21.35,21.36,21.34,21.36,19600.0,17.8194,17.8278,17.8111,17.8278,19600.0
2013-02-19 10:30:00,21.36,21.36,21.34,21.34,30800.0,17.8278,17.8278,17.8111,17.8111,30800.0
2013-02-19 10:35:00,21.34,21.35,21.34,21.35,34400.0,17.8111,17.8194,17.8111,17.8194,34400.0
2013-02-19 10:40:00,21.35,21.35,21.34,21.35,20800.0,17.8194,17.8194,17.8111,17.8194,20800.0
2013-02-19 10:45:00,21.35,21.36,21.35,21.35,27200.0,17.8194,17.8278,17.8194,17.8194,27200.0
2013-02-19 10:50:00,21.35,21.35,21.33,21.34,40800.0,17.8194,17.8194,17.8027,17.8111,40800.0
2013-02-19 10:55:00,21.34,21.35,21.34,21.35,32400.0,17.8111,17.8194,17.8111,17.8194,32400.0
2013-02-19 11:00:00,21.35,21.36,21.35,21.35,37200.0,17.8194,17.8278,17.8194,17.8194,37200.0
2013-02-19 11:05:00,21.35,21.35,21.34,21.35,24400.0,17.8194,17.8194,17.8111,17.8194,24400.0
2013-02-19 11:10:00,21.35,21.35,21.35,21.35,284400.0,17.8194,17.8194,17.8194,17.8194,284400.0
2013-02-19 11:15:00,21.35,21.35,21.35,21.35,63200.0,17.8194,17.8194,17.8194,17.8194,63200.0
2013-02-19 11:20:00,21.35,21.36,21.35,21.36,76000.0,17.8194,17.8278,17.8194,17.8278,76000.0
2013-02-19 11:25:00,21.36,21.37,21.36,21.37,43600.0,17.8278,17.8361,17.8278,17.8361,43600.0
2013-02-19 11:30:00,21.37,21.37,21.36,21.36,85600.0,17.8361,17.8361,17.8278,17.8278,85600.0
2013-02-19 11:35:00,21.36,21.36,21.36,21.36,37200.0,17.8278,17.8278,17.8278,17.8278,37200.0
2013-02-19 11:40:00,21.36,21.36,21.36,21.36,68400.0,17.8278,17.8278,17.8278,17.8278,68400.0
2013-02-19 11:45:00,21.36,21.36,21.36,21.36,32000.0,17.8278,17.8278,17.8278,17.8278,32000.0
2013-02-19 11:50:00,21.36,21.36,21.36,21.36,59200.0,17.8278,17.8278,17.8278,17.8278,59200.0
2013-02-19 11:55:00,21.36,21.38,21.36,21.36,61600.0,17.8278,17.8445,17.8278,17.8278,61600.0
2013-02-19 12:00:00,21.36,21.36,21.33,21.33,60000.0,17.8278,17.8278,17.8027,17.8027,60000.0
2013-02-19 12:05:00,21.33,21.33,21.31,21.31,81600.0,17.8027,17.8027,17.786,17.786,81600.0
2013-02-19 12:10:00,21.31,21.31,21.31,21.31,26800.0,17.786,17.786,17.786,17.786,26800.0
2013-02-19 12:15:00,21.32,21.32,21.31,21.32,20800.0,17.7944,17.7944,17.786,17.7944,20800.0
2013-02-19 12:20:00,21.32,21.32,21.32,21.32,49200.0,17.7944,17.7944,17.7944,17.7944,49200.0
2013-02-19 12:25:00,21.32,21.32,21.31,21.31,56800.0,17.7944,17.7944,17.786,17.786,56800.0
2013-02-19 12:30:00,21.31,21.32,21.31,21.31,23600.0,17.786,17.7944,17.786,17.786,23600.0
2013-02-19 12:35:00,21.31,21.32,21.31,21.32,34000.0,17.786,17.7944,17.786,17.7944,34000.0
2013-02-19 12:40:00,21.32,21.32,21.31,21.32,48000.0,17.7944,17.7944,17.786,17.7944,48000.0
2013-02-19 12:45:00,21.32,21.32,21.32,21.32,30800.0,17.7944,17.7944,17.7944,17.7944,30800.0
2013-02-19 12:50:00,21.32,21.33,21.32,21.33,36400.0,17.7944,17.8027,17.7944,17.8027,36400.0
2013-02-19 12:55:00,21.32,21.34,21.32,21.34,74400.0,17.7944,17.8111,17.7944,17.8111,74400.0
2013-02-19 13:00:00,21.34,21.34,21.34,21.34,27600.0,17.8111,17.8111,17.8111,17.8111,27600.0
2013-02-19 13:05:00,21.34,21.34,21.34,21.34,31200.0,17.8111,17.8111,17.8111,17.8111,31200.0
2013-02-19 13:10:00,21.34,21.34,21.33,21.33,27600.0,17.8111,17.8111,17.8027,17.8027,27600.0
2013-02-19 13:15:00,21.34,21.34,21.33,21.34,35600.0,17.8111,17.8111,17.8027,17.8111,35600.0
2013-02-19 13:20:00,21.34,21.34,21.32,21.32,21600.0,17.8111,17.8111,17.7944,17.7944,21600.0
2013-02-19 13:25:00,21.33,21.33,21.32,21.33,12400.0,17.8027,17.8027,17.7944,17.8027,12400.0
2013-02-19 13:30:00,21.33,21.34,21.33,21.34,55600.0,17.8027,17.8111,17.8027,17.8111,55600.0
2013-02-19 13:35:00,21.34,21.34,21.33,21.33,74400.0,17.8111,17.8111,17.8027,17.8027,74400.0
2013-02-19 13:40:00,21.34,21.34,21.34,21.34,23200.0,17.8111,17.8111,17.8111,17.8111,23200.0
2013-02-19 13:45:00,21.34,21.34,21.33,21.34,38000.0,17.8111,17.8111,17.8027,17.8111,38000.0
2013-02-19 13:50:00,21.33,21.34,21.33,21.34,30400.0,17.8027,17.8111,17.8027,17.8111,30400.0
2013-02-19 13:55:00,21.34,21.35,21.34,21.34,88400.0,17.8111,17.8194,17.8111,17.8111,88400.0
2013-02-19 14:00:00,21.34,21.36,21.34,21.36,60800.0,17.8111,17.8278,17.8111,17.8278,60800.0
2013-02-19 14:05:00,21.36,21.37,21.36,21.37,36000.0,17.8278,17.8361,17.8278,17.8361,36000.0
2013-02-19 14:10:00,21.37,21.37,21.36,21.37,81200.0,17.8361,17.8361,17.8278,17.8361,81200.0
2013-02-19 14:15:00,21.37,21.37,21.37,21.37,36400.0,17.8361,17.8361,17.8361,17.8361,36400.0
2013-02-19 14:20:00,21.36,21.38,21.36,21.38,24000.0,17.8278,17.8445,17.8278,17.8445,24000.0
2013-02-19 14:25:00,21.38,21.38,21.38,21.38,25200.0,17.8445,17.8445,17.8445,17.8445,25200.0
2013-02-19 14:30:00,21.38,21.39,21.37,21.39,46800.0,17.8445,17.8528,17.8361,17.8528,46800.0
2013-02-19 14:35:00,21.38,21.39,21.38,21.39,34000.0,17.8445,17.8528,17.8445,17.8528,34000.0
2013-02-19 14:40:00,21.39,21.39,21.37,21.37,61200.0,17.8528,17.8528,17.8361,17.8361,61200.0
2013-02-19 14:45:00,21.37,21.38,21.37,21.38,60800.0,17.8361,17.8445,17.8361,17.8445,60800.0
2013-02-19 14:50:00,21.37,21.38,21.36,21.37,19600.0,17.8361,17.8445,17.8278,17.8361,19600.0
2013-02-19 14:55:00,21.37,21.38,21.37,21.37,35200.0,17.8361,17.8445,17.8361,17.8361,35200.0
2013-02-19 15:00:00,21.37,21.37,21.36,21.37,25200.0,17.8361,17.8361,17.8278,17.8361,25200.0
2013-02-19 15:05:00,21.37,21.38,21.37,21.37,17200.0,17.8361,17.8445,17.8361,17.8361,17200.0
2013-02-19 15:10:00,21.37,21.38,21.37,21.38,18000.0,17.8361,17.8445,17.8361,17.8445,18000.0
2013-02-19 15:15:00,21.38,21.38,21.37,21.37,13600.0,17.8445,17.8445,17.8361,17.8361,13600.0
2013-02-19 15:20:00,21.37,21.38,21.37,21.38,22400.0,17.8361,17.8445,17.8361,17.8445,22400.0
2013-02-19 15:25:00,21.38,21.38,21.38,21.38,17600.0,17.8445,17.8445,17.8445,17.8445,17600.0
2013-02-19 15:30:00,21.37,21.38,21.37,21.37,30800.0,17.8361,17.8445,17.8361,17.8361,30800.0
2013-02-19 15:35:00,21.37,21.38,21.37,21.38,8400.0,17.8361,17.8445,17.8361,17.8445,8400.0
2013-02-19 15:40:00,21.37,21.39,21.37,21.39,57600.0,17.8361,17.8528,17.8361,17.8528,57600.0
2013-02-19 15:45:00,21.39,21.41,21.39,21.41,82000.0,17.8528,17.8695,17.8528,17.8695,82000.0
2013-02-19 15:50:00,21.41,21.41,21.4,21.41,12000.0,17.8695,17.8695,17.8612,17.8695,12000.0
2013-02-19 15:55:00,21.41,21.43,21.4,21.42,267600.0,17.8695,17.8862,17.8612,17.8778,267600.0
2013-02-20 09:30:00,21.43,21.45,21.42,21.43,53600.0,17.8862,17.9029,17.8778,17.8862,53600.0
2013-02-20 09:35:00,21.43,21.43,21.4,21.41,42000.0,17.8862,17.8862,17.8612,17.8695,42000.0
2013-02-20 09:40:00,21.41,21.41,21.39,21.4,7600.0,17.8695,17.8695,17.8528,17.8612,7600.0
2013-02-20 09:45:00,21.41,21.43,21.4,21.4,19200.0,17.8695,17.8862,17.8612,17.8612,19200.0
2013-02-20 09:50:00,21.41,21.41,21.39,21.39,15600.0,17.8695,17.8695,17.8528,17.8528,15600.0
2013-02-20 09:55:00,21.39,21.39,21.37,21.38,12000.0,17.8528,17.8528,17.8361,17.8445,12000.0
2013-02-20 10:00:00,21.38,21.39,21.38,21.38,20800.0,17.8445,17.8528,17.8445,17.8445,20800.0
2013-02-20 10:05:00,21.39,21.39,21.37,21.37,24000.0,17.8528,17.8528,17.8361,17.8361,24000.0
2013-02-20 10:10:00,21.37,21.39,21.37,21.39,6800.0,17.8361,17.8528,17.8361,17.8528,6800.0
2013-02-20 10:15:00,21.38,21.38,21.38,21.38,4000.0,17.8445,17.8445,17.8445,17.8445,4000.0
2013-02-20 10:20:00,21.39,21.4,21.39,21.39,17600.0,17.8528,17.8612,17.8528,17.8528,17600.0
2013-02-20 10:25:00,21.38,21.39,21.38,21.39,4400.0,17.8445,17.8528,17.8445,17.8528,4400.0
2013-02-20 10:30:00,21.39,21.4,21.36,21.39,21600.0,17.8528,17.8612,17.8278,17.8528,21600.0
2013-02-20 10:35:00,21.38,21.39,21.38,21.38,37200.0,17.8445,17.8528,17.8445,17.8445,37200.0
2013-02-20 10:40:00,21.38,21.38,21.37,21.37,5600.0,17.8445,17.8445,17.8361,17.8361,5600.0
2013-02-20 10:45:00,21.37,21.37,21.36,21.36,10400.0,17.8361,17.8361,17.8278,17.8278,10400.0
2013-02-20 10:50:00,21.36,21.36,21.36,21.36,5600.0,17.8278,17.8278,17.8278,17.8278,5600.0
2013-02-20 10:55:00,21.36,21.36,21.36,21.36,4400.0,17.8278,17.8278,17.8278,17.8278,4400.0
2013-02-20 11:00:00,21.36,21.36,21.33,21.34,31600.0,17.8278,17.8278,17.8027,17.8111,31600.0
2013-02-20 11:05:00,21.34,21.34,21.33,21.34,17200.0,17.8111,17.8111,17.8027,17.8111,17200.0
2013-02-20 11:10:00,21.34,21.34,21.32,21.32,11600.0,17.8111,17.8111,17.7944,17.7944,11600.0
2013-02-20 11:15:00,21.32,21.33,21.32,21.33,10400.0,17.7944,17.8027,17.7944,17.8027,10400.0
2013-02-20 11:20:00,21.33,21.34,21.33,21.33,30800.0,17.8027,17.8111,17.8027,17.8027,30800.0
2013-02-20 11:25:00,21.34,21.34,21.32,21.32,11600.0,17.8111,17.8111,17.7944,17.7944,11600.0
2013-02-20 11:30:00,21.33,21.33,21.32,21.32,14000.0,17.8027,17.8027,17.7944,17.7944,14000.0
2013-02-20 11:35:00,21.32,21.32,21.3,21.31,16400.0,17.7944,17.7944,17.7777,17.786,16400.0
2013-02-20 11:40:00,21.3,21.31,21.29,21.3,38000.0,17.7777,17.786,17.7693,17.7777,38000.0
2013-02-20 11:45:00,21.3,21.33,21.3,21.33,42000.0,17.7777,17.8027,17.7777,17.8027,42000.0
2013-02-20 11:50:00,21.33,21.33,21.31,21.32,48800.0,17.8027,17.8027,17.786,17.7944,48800.0
2013-02-20 11:55:00,21.32,21.32,21.31,21.31,17200.0,17.7944,17.7944,17.786,17.786,17200.0
2013-02-20 12:00:00,21.31,21.31,21.29,21.31,17600.0,17.786,17.786,17.7693,17.786,17600.0
2013-02-20 12:05:00,21.31,21.32,21.31,21.31,12400.0,17.786,17.7944,17.786,17.786,12400.0
2013-02-20 12:10:00,21.31,21.32,21.31,21.32,12800.0,17.786,17.7944,17.786,17.7944,12800.0
2013-02-20 12:15:00,21.32,21.33,21.32,21.33,16400.0,17.7944,17.8027,17.7944,17.8027,16400.0
2013-02-20 12:20:00,21.33,21.35,21.33,21.33,25200.0,17.8027,17.8194,17.8027,17.8027,25200.0
2013-02-20 12:25:00,21.34,21.34,21.33,21.33,26800.0,17.8111,17.8111,17.8027,17.8027,26800.0
2013-02-20 12:30:00,21.33,21.34,21.33,21.33,7600.0,17.8027,17.8111,17.8027,17.8027,7600.0
2013-02-20 12:35:00,21.33,21.35,21.33,21.35,23200.0,17.8027,17.8194,17.8027,17.8194,23200.0
2013-02-20 12:40:00,21.35,21.35,21.33,21.35,25200.0,17.8194,17.8194,17.8027,17.8194,25200.0
2013-02-20 12:45:00,21.35,21.35,21.34,21.35,33200.0,17.8194,17.8194,17.8111,17.8194,33200.0
2013-02-20 12:50:00,21.34,21.34,21.32,21.33,9200.0,17.8111,17.8111,17.7944,17.8027,9200.0
2013-02-20 12:55:00,21.33,21.33,21.32,21.33,10800.0,17.8027,17.8027,17.7944,17.8027,10800.0
2013-02-20 13:00:00,21.33,21.33,21.31,21.31,17600.0,17.8027,17.8027,17.786,17.786,17600.0
2013-02-20 13:05:00,21.32,21.32,21.31,21.31,4000.0,17.7944,17.7944,17.786,17.786,4000.0
2013-02-20 13:10:00,21.31,21.32,21.3,21.31,7200.0,17.786,17.7944,17.7777,17.786,7200.0
2013-02-20 13:15:00,21.32,21.33,21.32,21.32,10000.0,17.7944,17.8027,17.7944,17.7944,10000.0
2013-02-20 13:20:00,21.33,21.34,21.32,21.32,23200.0,17.8027,17.8111,17.7944,17.7944,23200.0
2013-02-20 13:25:00,21.32,21.32,21.31,21.32,7200.0,17.7944,17.7944,17.786,17.7944,7200.0
2013-02-20 13:30:00,21.32,21.32,21.3,21.3,6800.0,17.7944,17.7944,17.7777,17.7777,6800.0
2013-02-20 13:35:00,21.31,21.31,21.3,21.3,7600.0,17.786,17.786,17.7777,17.7777,7600.0
2013-02-20 13:40:00,21.31,21.32,21.3,21.32,15200.0,17.786,17.7944,17.7777,17.7944,15200.0
2013-02-20 13:45:00,21.32,21.32,21.31,21.31,14400.0,17.7944,17.7944,17.786,17.786,14400.0
2013-02-20 13:50:00,21.3,21.31,21.3,21.31,11600.0,17.7777,17.786,17.7777,17.786,11600.0
2013-02-20 13:55:00,21.3,21.31,21.3,21.3,14400.0,17.7777,17.786,17.7777,17.7777,14400.0
2013-02-20 14:00:00,21.3,21.32,21.26,21.32,40000.0,17.7777,17.7944,17.7443,17.7944,40000.0
2013-02-20 14:05:00,21.32,21.35,21.32,21.35,88800.0,17.7944,17.8194,17.7944,17.8194,88800.0
2013-02-20 14:10:00,21.35,21.35,21.31,21.32,33600.0,17.8194,17.8194,17.786,17.7944,33600.0
2013-02-20 14:15:00,21.32,21.33,21.31,21.33,17600.0,17.7944,17.8027,17.786,17.8027,17600.0
2013-02-20 14:20:00,21.32,21.32,21.29,21.3,26800.0,17.7944,17.7944,17.7693,17.7777,26800.0
2013-02-20 14:25:00,21.3,21.31,21.3,21.31,19200.0,17.7777,17.786,17.7777,17.786,19200.0
2013-02-20 14:30:00,21.31,21.31,21.3,21.3,15600.0,17.786,17.786,17.7777,17.7777,15600.0
2013-02-20 14:35:00,21.3,21.31,21.29,21.31,10800.0,17.7777,17.786,17.7693,17.786,10800.0
2013-02-20 14:40:00,21.31,21.31,21.28,21.29,27600.0,17.786,17.786,17.761,17.7693,27600.0
2013-02-20 14:45:00,21.29,21.29,21.25,21.25,68800.0,17.7693,17.7693,17.736,17.736,68800.0
2013-02-20 14:50:00,21.25,21.25,21.21,21.22,55600.0,17.736,17.736,17.7026,17.7109,55600.0
2013-02-20 14:55:00,21.22,21.23,21.21,21.22,19200.0,17.7109,17.7193,17.7026,17.7109,19200.0
2013-02-20 15:00:00,21.22,21.22,21.17,21.17,47200.0,17.7109,17.7109,17.6692,17.6692,47200.0
2013-02-20 15:05:00,21.16,21.16,21.14,21.15,48400.0,17.6608,17.6608,17.6442,17.6525,48400.0
2013-02-20 15:10:00,21.15,21.16,21.13,21.14,34400.0,17.6525,17.6608,17.6358,17.6442,34400.0
2013-02-20 15:15:00,21.14,21.14,21.12,21.13,45200.0,17.6442,17.6442,17.6275,17.6358,45200.0
2013-02-20 15:20:00,21.12,21.14,21.12,21.13,24400.0,17.6275,17.6442,17.6275,17.6358,24400.0
2013-02-20 15:25:00,21.13,21.13,21.11,21.11,39600.0,17.6358,17.6358,17.6191,17.6191,39600.0
2013-02-20 15:30:00,21.11,21.11,21.07,21.08,64000.0,17.6191,17.6191,17.5857,17.5941,64000.0
2013-02-20 15:35:00,21.08,21.13,21.08,21.12,32400.0,17.5941,17.6358,17.5941,17.6275,32400.0
2013-02-20 15:40:00,21.12,21.12,21.08,21.09,63600.0,17.6275,17.6275,17.5941,17.6024,63600.0
2013-02-20 15:45:00,21.09,21.1,21.05,21.07,58800.0,17.6024,17.6108,17.569,17.5857,58800.0
2013-02-20 15:50:00,21.07,21.07,21.04,21.05,96400.0,17.5857,17.5857,17.5607,17.569,96400.0
2013-02-20 15:55:00,21.06,21.06,21.01,21.03,140400.0,17.5774,17.5774,17.5356,17.5523,140400.0
2013-02-21 09:30:00,21.01,21.02,20.95,20.97,112400.0,17.5356,17.544,17.4856,17.5023,112400.0
2013-02-21 09:35:00,20.97,20.99,20.95,20.99,145600.0,17.5023,17.519,17.4856,17.519,145600.0
2013-02-21 09:40:00,21.0,21.02,20.99,21.01,45600.0,17.5273,17.544,17.519,17.5356,45600.0
2013-02-21 09:45:00,21.0,21.0,20.94,20.96,76400.0,17.5273,17.5273,17.4772,17.4939,76400.0
2013-02-21 09:50:00,20.96,20.96,20.9,20.91,130800.0,17.4939,17.4939,17.4438,17.4522,130800.0
2013-02-21 09:55:00,20.92,20.93,20.91,20.92,34800.0,17.4605,17.4689,17.4522,17.4605,34800.0
2013-02-21 10:00:00,20.92,20.92,20.87,20.9,103200.0,17.4605,17.4605,17.4188,17.4438,103200.0
2013-02-21 10:05:00,20.91,20.95,20.91,20.93,66400.0,17.4522,17.4856,17.4522,17.4689,66400.0
2013-02-21 10:10:00,20.93,20.97,20.93,20.96,36800.0,17.4689,17.5023,17.4689,17.4939,36800.0
2013-02-21 10:15:00,20.95,20.95,20.94,20.95,6800.0,17.4856,17.4856,17.4772,17.4856,6800.0
2013-02-21 10:20:00,20.95,20.98,20.95,20.98,14000.0,17.4856,17.5106,17.4856,17.5106,14000.0
2013-02-21 10:25:00,20.99,21.02,20.99,21.02,20800.0,17.519,17.544,17.519,17.544,20800.0
2013-02-21 10:30:00,21.01,21.01,21.0,21.0,31200.0,17.5356,17.5356,17.5273,17.5273,31200.0
2013-02-21 10:35:00,21.0,21.0,20.96,20.96,28400.0,17.5273,17.5273,17.4939,17.4939,28400.0
2013-02-21 10:40:00,20.97,20.99,20.96,20.99,23600.0,17.5023,17.519,17.4939,17.519,23600.0
2013-02-21 10:45:00,20.99,20.99,20.98,20.99,420800.0,17.519,17.519,17.5106,17.519,420800.0
2013-02-21 10:50:00,20.99,20.99,20.96,20.97,30000.0,17.519,17.519,17.4939,17.5023,30000.0
2013-02-21 10:55:00,20.96,20.96,20.95,20.96,34800.0,17.4939,17.4939,17.4856,17.4939,34800.0
2013-02-21 11:00:00,20.96,20.96,20.93,20.93,43200.0,17.4939,17.4939,17.4689,17.4689,43200.0
2013-02-21 11:05:00,20.94,20.95,20.93,20.93,22400.0,17.4772,17.4856,17.4689,17.4689,22400.0
2013-02-21 11:10:00,20.94,20.94,20.89,20.89,45200.0,17.4772,17.4772,17.4355,17.4355,45200.0
2013-02-21 11:15:00,20.89,20.9,20.88,20.89,42000.0,17.4355,17.4438,17.4271,17.4355,42000.0
2013-02-21 11:20:00,20.89,20.9,20.88,20.9,56000.0,17.4355,17.4438,17.4271,17.4438,56000.0
2013-02-21 11:25:00,20.9,20.91,20.89,20.9,31200.0,17.4438,17.4522,17.4355,17.4438,31200.0
2013-02-21 11:30:00,20.9,20.9,20.88,20.88,21200.0,17.4438,17.4438,17.4271,17.4271,21200.0
2013-02-21 11:35:00,20.89,20.9,20.89,20.9,12400.0,17.4355,17.4438,17.4355,17.4438,12400.0
2013-02-21 11:40:00,20.9,20.91,20.89,20.9,18000.0,17.4438,17.4522,17.4355,17.4438,18000.0
2013-02-21 11:45:00,20.91,20.91,20.88,20.9,14000.0,17.4522,17.4522,17.4271,17.4438,14000.0
2013-02-21 11:50:00,20.9,20.9,20.89,20.9,27600.0,17.4438,17.4438,17.4355,17.4438,27600.0
2013-02-21 11:55:00,20.9,20.9,20.88,20.88,25200.0,17.4438,17.4438,17.4271,17.4271,25200.0
2013-02-21 12:00:00,20.87,20.87,20.84,20.85,43600.0,17.4188,17.4188,17.3938,17.4021,43600.0
2013-02-21 12:05:00,20.85,20.85,20.83,20.84,31200.0,17.4021,17.4021,17.3854,17.3938,31200.0
2013-02-21 12:10:00,20.84,20.84,20.82,20.82,13200.0,17.3938,17.3938,17.3771,17.3771,13200.0
2013-02-21 12:15:00,20.82,20.82,20.8,20.8,69200.0,17.3771,17.3771,17.3604,17.3604,69200.0
2013-02-21 12:20:00,20.8,20.81,20.79,20.8,34400.0,17.3604,17.3687,17.352,17.3604,34400.0
2013-02-21 12:25:00,20.8,20.81,20.79,20.81,44000.0,17.3604,17.3687,17.352,17.3687,44000.0
2013-02-21 12:30:00,20.81,20.81,20.79,20.79,30000.0,17.3687,17.3687,17.352,17.352,30000.0
2013-02-21 12:35:00,20.79,20.79,20.78,20.79,17600.0,17.352,17.352,17.3437,17.352,17600.0
2013-02-21 12:40:00,20.78,20.79,20.77,20.77,29200.0,17.3437,17.352,17.3353,17.3353,29200.0
2013-02-21 12:45:00,20.77,20.79,20.77,20.77,17200.0,17.3353,17.352,17.3353,17.3353,17200.0
2013-02-21 12:50:00,20.77,20.79,20.77,20.79,28000.0,17.3353,17.352,17.3353,17.352,28000.0
2013-02-21 12:55:00,20.8,20.83,20.79,20.82,38000.0,17.3604,17.3854,17.352,17.3771,38000.0
2013-02-21 13:00:00,20.83,20.84,20.83,20.84,70400.0,17.3854,17.3938,17.3854,17.3938,70400.0
2013-02-21 13:05:00,20.84,20.84,20.82,20.82,14800.0,17.3938,17.3938,17.3771,17.3771,14800.0
2013-02-21 13:10:00,20.82,20.82,20.81,20.81,7600.0,17.3771,17.3771,17.3687,17.3687,7600.0
2013-02-21 13:15:00,20.81,20.82,20.8,20.81,20400.0,17.3687,17.3771,17.3604,17.3687,20400.0
2013-02-21 13:20:00,20.8,20.82,20.8,20.81,23200.0,17.3604,17.3771,17.3604,17.3687,23200.0
2013-02-21 13:25:00,20.81,20.82,20.8,20.82,36800.0,17.3687,17.3771,17.3604,17.3771,36800.0
2013-02-21 13:30:00,20.82,20.83,20.81,20.83,18800.0,17.3771,17.3854,17.3687,17.3854,18800.0
2013-02-21 13:35:00,20.83,20.83,20.81,20.82,14400.0,17.3854,17.3854,17.3687,17.3771,14400.0
2013-02-21 13:40:00,20.82,20.83,20.8,20.81,10800.0,17.3771,17.3854,17.3604,17.3687,10800.0
2013-02-21 13:45:00,20.81,20.82,20.78,20.78,33600.0,17.3687,17.3771,17.3437,17.3437,33600.0
2013-02-21 13:50:00,20.78,20.79,20.77,20.79,34800.0,17.3437,17.352,17.3353,17.352,34800.0
2013-02-21 13:55:00,20.79,20.8,20.79,20.8,20400.0,17.352,17.3604,17.352,17.3604,20400.0
2013-02-21 14:00:00,20.8,20.81,20.77,20.77,22800.0,17.3604,17.3687,17.3353,17.3353,22800.0
2013-02-21 14:05:00,20.76,20.77,20.75,20.76,59600.0,17.327,17.3353,17.3186,17.327,59600.0
2013-02-21 14:10:00,20.76,20.76,20.75,20.75,83600.0,17.327,17.327,17.3186,17.3186,83600.0
2013-02-21 14:15:00,20.75,20.75,20.73,20.73,65600.0,17.3186,17.3186,17.302,17.302,65600.0
2013-02-21 14:20:00,20.74,20.74,20.72,20.73,18800.0,17.3103,17.3103,17.2936,17.302,18800.0
2013-02-21 14:25:00,20.73,20.74,20.72,20.74,84000.0,17.302,17.3103,17.2936,17.3103,84000.0
2013-02-21 14:30:00,20.74,20.77,20.74,20.76,51200.0,17.3103,17.3353,17.3103,17.327,51200.0
2013-02-21 14:35:00,20.77,20.77,20.76,20.77,48400.0,17.3353,17.3353,17.327,17.3353,48400.0
2013-02-21 14:40:00,20.77,20.77,20.75,20.75,30400.0,17.3353,17.3353,17.3186,17.3186,30400.0
2013-02-21 14:45:00,20.76,20.76,20.75,20.75,16800.0,17.327,17.327,17.3186,17.3186,16800.0
2013-02-21 14:50:00,20.75,20.75,20.74,20.75,67200.0,17.3186,17.3186,17.3103,17.3186,67200.0
2013-02-21 14:55:00,20.75,20.8,20.75,20.79,37200.0,17.3186,17.3604,17.3186,17.352,37200.0
2013-02-21 15:00:00,20.79,20.81,20.78,20.81,60400.0,17.352,17.3687,17.3437,17.3687,60400.0
2013-02-21 15:05:00,20.81,20.85,20.81,20.85,110400.0,17.3687,17.4021,17.3687,17.4021,110400.0
2013-02-21 15:10:00,20.85,20.87,20.84,20.87,57600.0,17.4021,17.4188,17.3938,17.4188,57600.0
2013-02-21 15:15:00,20.87,20.88,20.85,20.85,36800.0,17.4188,17.4271,17.4021,17.4021,36800.0
2013-02-21 15:20:00,20.85,20.87,20.84,20.86,35200.0,17.4021,17.4188,17.3938,17.4105,35200.0
2013-02-21 15:25:00,20.87,20.9,20.87,20.9,66800.0,17.4188,17.4438,17.4188,17.4438,66800.0
2013-02-21 15:30:00,20.9,20.91,20.88,20.88,60800.0,17.4438,17.4522,17.4271,17.4271,60800.0
2013-02-21 15:35:00,20.88,20.89,20.87,20.88,45600.0,17.4271,17.4355,17.4188,17.4271,45600.0
2013-02-21 15:40:00,20.88,20.88,20.84,20.85,40800.0,17.4271,17.4271,17.3938,17.4021,40800.0
2013-02-21 15:45:00,20.85,20.86,20.84,20.84,35600.0,17.4021,17.4105,17.3938,17.3938,35600.0
2013-02-21 15:50:00,20.84,20.85,20.82,20.82,95600.0,17.3938,17.4021,17.3771,17.3771,95600.0
2013-02-21 15:55:00,20.83,20.84,20.82,20.84,305200.0,17.3854,17.3938,17.3771,17.3938,305200.0
2013-02-22 09:30:00,20.93,20.98,20.92,20.97,131600.0,17.4689,17.5106,17.4605,17.5023,131600.0
2013-02-22 09:35:00,20.97,20.99,20.97,20.99,35600.0,17.5023,17.519,17.5023,17.519,35600.0
2013-02-22 09:40:00,20.99,20.99,20.96,20.96,35600.0,17.519,17.519,17.4939,17.4939,35600.0
2013-02-22 09:45:00,20.96,20.96,20.93,20.93,8000.0,17.4939,17.4939,17.4689,17.4689,8000.0
2013-02-22 09:50:00,20.94,20.96,20.93,20.94,24800.0,17.4772,17.4939,17.4689,17.4772,24800.0
2013-02-22 09:55:00,20.94,20.97,20.93,20.95,21600.0,17.4772,17.5023,17.4689,17.4856,21600.0
2013-02-22 10:00:00,20.95,20.96,20.93,20.95,22800.0,17.4856,17.4939,17.4689,17.4856,22800.0
2013-02-22 10:05:00,20.93,20.98,20.93,20.98,9600.0,17.4689,17.5106,17.4689,17.5106,9600.0
2013-02-22 10:10:00,20.96,20.97,20.96,20.96,11200.0,17.4939,17.5023,17.4939,17.4939,11200.0
2013-02-22 10:15:00,20.95,20.97,20.95,20.97,33600.0,17.4856,17.5023,17.4856,17.5023,33600.0
2013-02-22 10:20:00,20.98,20.98,20.95,20.95,35200.0,17.5106,17.5106,17.4856,17.4856,35200.0
2013-02-22 10:25:00,20.95,20.95,20.94,20.94,31600.0,17.4856,17.4856,17.4772,17.4772,31600.0
2013-02-22 10:30:00,20.94,20.95,20.94,20.95,7200.0,17.4772,17.4856,17.4772,17.4856,7200.0
2013-02-22 10:35:00,20.95,20.96,20.95,20.95,24400.0,17.4856,17.4939,17.4856,17.4856,24400.0
2013-02-22 10:40:00,20.95,20.97,20.95,20.97,8400.0,17.4856,17.5023,17.4856,17.5023,8400.0
2013-02-22 10:45:00,20.98,21.0,20.97,20.98,70000.0,17.5106,17.5273,17.5023,17.5106,70000.0
2013-02-22 10:50:00,20.98,20.99,20.98,20.98,17600.0,17.5106,17.519,17.5106,17.5106,17600.0
2013-02-22 10:55:00,20.98,20.99,20.96,20.96,12400.0,17.5106,17.519,17.4939,17.4939,12400.0
2013-02-22 11:00:00,20.96,20.97,20.96,20.97,535200.0,17.4939,17.5023,17.4939,17.5023,535200.0
2013-02-22 11:05:00,20.98,20.98,20.97,20.97,16000.0,17.5106,17.5106,17.5023,17.5023,16000.0
2013-02-22 11:10:00,20.97,20.97,20.94,20.95,9600.0,17.5023,17.5023,17.4772,17.4856,9600.0
2013-02-22 11:15:00,20.94,20.95,20.94,20.95,25600.0,17.4772,17.4856,17.4772,17.4856,25600.0
2013-02-22 11:20:00,20.95,20.96,20.95,20.96,34000.0,17.4856,17.4939,17.4856,17.4939,34000.0
2013-02-22 11:25:00,20.96,20.97,20.96,20.97,10400.0,17.4939,17.5023,17.4939,17.5023,10400.0
2013-02-22 11:30:00,20.97,20.97,20.96,20.97,34800.0,17.5023,17.5023,17.4939,17.5023,34800.0
2013-02-22 11:35:00,20.97,20.99,20.97,20.98,19200.0,17.5023,17.519,17.5023,17.5106,19200.0
2013-02-22 11:40:00,20.98,20.99,20.97,20.97,26400.0,17.5106,17.519,17.5023,17.5023,26400.0
2013-02-22 11:45:00,20.98,20.99,20.97,20.99,25200.0,17.5106,17.519,17.5023,17.519,25200.0
2013-02-22 11:50:00,20.98,21.0,20.98,21.0,42000.0,17.5106,17.5273,17.5106,17.5273,42000.0
2013-02-22 11:55:00,21.0,21.0,20.99,20.99,35200.0,17.5273,17.5273,17.519,17.519,35200.0
2013-02-22 12:00:00,21.0,21.0,20.99,20.99,41600.0,17.5273,17.5273,17.519,17.519,41600.0
2013-02-22 12:05:00,20.99,21.0,20.98,21.0,30400.0,17.519,17.5273,17.5106,17.5273,30400.0
2013-02-22 12:10:00,20.99,21.0,20.99,21.0,34000.0,17.519,17.5273,17.519,17.5273,34000.0
2013-02-22 12:15:00,21.0,21.0,20.99,21.0,14000.0,17.5273,17.5273,17.519,17.5273,14000.0
2013-02-22 12:20:00,21.0,21.0,20.99,20.99,12000.0,17.5273,17.5273,17.519,17.519,12000.0
2013-02-22 12:25:00,20.98,20.99,20.98,20.99,27600.0,17.5106,17.519,17.5106,17.519,27600.0
2013-02-22 12:30:00,20.98,21.0,20.98,21.0,10000.0,17.5106,17.5273,17.5106,17.5273,10000.0
2013-02-22 12:35:00,21.0,21.0,21.0,21.0,12000.0,17.5273,17.5273,17.5273,17.5273,12000.0
2013-02-22 12:40:00,21.0,21.01,21.0,21.01,32000.0,17.5273,17.5356,17.5273,17.5356,32000.0
2013-02-22 12:45:00,21.01,21.02,21.01,21.02,17600.0,17.5356,17.544,17.5356,17.544,17600.0
2013-02-22 12:50:00,21.03,21.03,21.03,21.03,12400.0,17.5523,17.5523,17.5523,17.5523,12400.0
2013-02-22 12:55:00,21.02,21.03,21.02,21.03,17600.0,17.544,17.5523,17.544,17.5523,17600.0
2013-02-22 13:00:00,21.03,21.03,21.02,21.02,14800.0,17.5523,17.5523,17.544,17.544,14800.0
2013-02-22 13:05:00,21.01,21.02,21.0,21.0,5600.0,17.5356,17.544,17.5273,17.5273,5600.0
2013-02-22 13:10:00,21.01,21.01,21.0,21.0,4000.0,17.5356,17.5356,17.5273,17.5273,4000.0
2013-02-22 13:15:00,21.0,21.01,21.0,21.01,9200.0,17.5273,17.5356,17.5273,17.5356,9200.0
2013-02-22 13:20:00,21.0,21.01,21.0,21.0,4400.0,17.5273,17.5356,17.5273,17.5273,4400.0
2013-02-22 13:25:00,21.0,21.0,20.99,20.99,18800.0,17.5273,17.5273,17.519,17.519,18800.0
2013-02-22 13:30:00,21.0,21.0,20.99,20.99,16400.0,17.5273,17.5273,17.519,17.519,16400.0
2013-02-22 13:35:00,20.99,21.01,20.99,21.01,24800.0,17.519,17.5356,17.519,17.5356,24800.0
2013-02-22 13:40:00,21.01,21.02,21.01,21.02,6000.0,17.5356,17.544,17.5356,17.544,6000.0
2013-02-22 13:45:00,21.0,21.01,21.0,21.01,5200.0,17.5273,17.5356,17.5273,17.5356,5200.0
2013-02-22 13:50:00,21.0,21.0,21.0,21.0,4800.0,17.5273,17.5273,17.5273,17.5273,4800.0
2013-02-22 13:55:00,21.0,21.0,20.99,21.0,8400.0,17.5273,17.5273,17.519,17.5273,8400.0
2013-02-22 14:00:00,21.0,21.0,20.99,21.0,26400.0,17.5273,17.5273,17.519,17.5273,26400.0
2013-02-22 14:05:00,21.0,21.0,20.97,20.97,12800.0,17.5273,17.5273,17.5023,17.5023,12800.0
2013-02-22 14:10:00,20.97,20.99,20.97,20.98,9200.0,17.5023,17.519,17.5023,17.5106,9200.0
2013-02-22 14:15:00,20.98,20.99,20.97,20.98,31200.0,17.5106,17.519,17.5023,17.5106,31200.0
2013-02-22 14:20:00,20.98,20.98,20.97,20.97,8000.0,17.5106,17.5106,17.5023,17.5023,8000.0
2013-02-22 14:25:00,20.97,20.98,20.97,20.98,6400.0,17.5023,17.5106,17.5023,17.5106,6400.0
2013-02-22 14:30:00,20.98,20.98,20.97,20.98,9600.0,17.5106,17.5106,17.5023,17.5106,9600.0
2013-02-22 14:35:00,20.98,20.98,20.97,20.97,8800.0,17.5106,17.5106,17.5023,17.5023,8800.0
2013-02-22 14:40:00,20.97,20.97,20.97,20.97,9600.0,17.5023,17.5023,17.5023,17.5023,9600.0
2013-02-22 14:45:00,20.97,20.97,20.96,20.97,13600.0,17.5023,17.5023,17.4939,17.5023,13600.0
2013-02-22 14:50:00,20.97,20.99,20.97,20.98,4000.0,17.5023,17.519,17.5023,17.5106,4000.0
2013-02-22 14:55:00,20.98,20.98,20.97,20.97,19200.0,17.5106,17.5106,17.5023,17.5023,19200.0
2013-02-22 15:00:00,20.98,20.99,20.98,20.98,8400.0,17.5106,17.519,17.5106,17.5106,8400.0
2013-02-22 15:05:00,20.98,21.0,20.98,20.98,37600.0,17.5106,17.5273,17.5106,17.5106,37600.0
2013-02-22 15:10:00,20.98,20.99,20.98,20.98,4000.0,17.5106,17.519,17.5106,17.5106,4000.0
2013-02-22 15:15:00,20.99,20.99,20.98,20.98,6400.0,17.519,17.519,17.5106,17.5106,6400.0
2013-02-22 15:20:00,20.98,20.99,20.97,20.97,40000.0,17.5106,17.519,17.5023,17.5023,40000.0
2013-02-22 15:25:00,20.97,20.99,20.97,20.98,12400.0,17.5023,17.519,17.5023,17.5106,12400.0
2013-02-22 15:30:00,20.99,21.0,20.98,20.99,27600.0,17.519,17.5273,17.5106,17.519,27600.0
2013-02-22 15:35:00,21.0,21.0,21.0,21.0,6400.0,17.5273,17.5273,17.5273,17.5273,6400.0
2013-02-22 15:40:00,21.01,21.01,21.0,21.01,3200.0,17.5356,17.5356,17.5273,17.5356,3200.0
2013-02-22 15:45:00,21.01,21.02,21.0,21.01,26800.0,17.5356,17.544,17.5273,17.5356,26800.0
2013-02-22 15:50:00,21.01,21.02,21.01,21.02,20000.0,17.5356,17.544,17.5356,17.544,20000.0
2013-02-22 15:55:00,21.02,21.04,21.02,21.03,62400.0,17.544,17.5607,17.544,17.5523,62400.0
2013-02-25 09:30:00,21.16,21.16,21.07,21.12,53600.0,17.6608,17.6608,17.5857,17.6275,53600.0
2013-02-25 09:35:00,21.12,21.13,21.1,21.1,14400.0,17.6275,17.6358,17.6108,17.6108,14400.0
2013-02-25 09:40:00,21.09,21.1,21.08,21.1,23200.0,17.6024,17.6108,17.5941,17.6108,23200.0
2013-02-25 09:45:00,21.09,21.09,21.06,21.06,19200.0,17.6024,17.6024,17.5774,17.5774,19200.0
2013-02-25 09:50:00,21.06,21.07,21.06,21.07,25600.0,17.5774,17.5857,17.5774,17.5857,25600.0
2013-02-25 09:55:00,21.07,21.08,21.06,21.07,16800.0,17.5857,17.5941,17.5774,17.5857,16800.0
2013-02-25 10:00:00,21.08,21.1,21.06,21.07,58400.0,17.5941,17.6108,17.5774,17.5857,58400.0
2013-02-25 10:05:00,21.07,21.07,21.03,21.04,17600.0,17.5857,17.5857,17.5523,17.5607,17600.0
2013-02-25 10:10:00,21.04,21.04,21.02,21.02,18800.0,17.5607,17.5607,17.544,17.544,18800.0
2013-02-25 10:15:00,21.02,21.02,21.02,21.02,5600.0,17.544,17.544,17.544,17.544,5600.0
2013-02-25 10:20:00,21.02,21.02,20.97,20.97,34800.0,17.544,17.544,17.5023,17.5023,34800.0
2013-02-25 10:25:00,20.97,20.98,20.95,20.95,44000.0,17.5023,17.5106,17.4856,17.4856,44000.0
2013-02-25 10:30:00,20.95,20.99,20.95,20.98,32400.0,17.4856,17.519,17.4856,17.5106,32400.0
2013-02-25 10:35:00,20.98,20.98,20.96,20.96,14400.0,17.5106,17.5106,17.4939,17.4939,14400.0
2013-02-25 10:40:00,20.96,21.0,20.95,21.0,12400.0,17.4939,17.5273,17.4856,17.5273,12400.0
2013-02-25 10:45:00,21.0,21.0,20.98,20.98,4400.0,17.5273,17.5273,17.5106,17.5106,4400.0
2013-02-25 10:50:00,20.98,20.98,20.93,20.93,15600.0,17.5106,17.5106,17.4689,17.4689,15600.0
2013-02-25 10:55:00,20.94,20.96,20.94,20.95,16400.0,17.4772,17.4939,17.4772,17.4856,16400.0
2013-02-25 11:00:00,20.95,20.97,20.92,20.96,29200.0,17.4856,17.5023,17.4605,17.4939,29200.0
2013-02-25 11:05:00,20.94,20.99,20.94,20.99,15600.0,17.4772,17.519,17.4772,17.519,15600.0
2013-02-25 11:10:00,20.99,20.99,20.97,20.97,6000.0,17.519,17.519,17.5023,17.5023,6000.0
2013-02-25 11:15:00,20.99,21.02,20.99,21.0,30800.0,17.519,17.544,17.519,17.5273,30800.0
2013-02-25 11:20:00,20.98,20.99,20.98,20.99,3600.0,17.5106,17.519,17.5106,17.519,3600.0
2013-02-25 11:25:00,21.0,21.0,20.98,20.99,11200.0,17.5273,17.5273,17.5106,17.519,11200.0
2013-02-25 11:30:00,20.98,21.0,20.98,20.98,8400.0,17.5106,17.5273,17.5106,17.5106,8400.0
2013-02-25 11:35:00,20.97,20.97,20.93,20.95,39600.0,17.5023,17.5023,17.4689,17.4856,39600.0
2013-02-25 11:40:00,20.94,20.96,20.93,20.93,89600.0,17.4772,17.4939,17.4689,17.4689,89600.0
2013-02-25 11:45:00,20.93,20.93,20.91,20.91,23600.0,17.4689,17.4689,17.4522,17.4522,23600.0
2013-02-25 11:50:00,20.9,20.9,20.88,20.89,18400.0,17.4438,17.4438,17.4271,17.4355,18400.0
2013-02-25 11:55:00,20.9,20.9,20.88,20.89,39600.0,17.4438,17.4438,17.4271,17.4355,39600.0
2013-02-25 12:00:00,20.89,20.9,20.89,20.89,14800.0,17.4355,17.4438,17.4355,17.4355,14800.0
2013-02-25 12:05:00,20.9,20.91,20.89,20.91,17200.0,17.4438,17.4522,17.4355,17.4522,17200.0
2013-02-25 12:10:00,20.9,20.91,20.89,20.89,14800.0,17.4438,17.4522,17.4355,17.4355,14800.0
2013-02-25 12:15:00,20.89,20.89,20.88,20.88,1600.0,17.4355,17.4355,17.4271,17.4271,1600.0
2013-02-25 12:20:00,20.89,20.89,20.88,20.89,157600.0,17.4355,17.4355,17.4271,17.4355,157600.0
2013-02-25 12:25:00,20.89,20.91,20.89,20.9,18800.0,17.4355,17.4522,17.4355,17.4438,18800.0
2013-02-25 12:30:00,20.9,20.9,20.88,20.9,49200.0,17.4438,17.4438,17.4271,17.4438,49200.0
2013-02-25 12:35:00,20.9,20.9,20.88,20.89,17600.0,17.4438,17.4438,17.4271,17.4355,17600.0
2013-02-25 12:40:00,20.88,20.89,20.88,20.88,2000.0,17.4271,17.4355,17.4271,17.4271,2000.0
2013-02-25 12:45:00,20.89,20.92,20.89,20.92,13200.0,17.4355,17.4605,17.4355,17.4605,13200.0
2013-02-25 12:50:00,20.93,20.94,20.93,20.93,4800.0,17.4689,17.4772,17.4689,17.4689,4800.0
2013-02-25 12:55:00,20.93,20.93,20.93,20.93,6400.0,17.4689,17.4689,17.4689,17.4689,6400.0
2013-02-25 13:00:00,20.93,20.94,20.92,20.92,6000.0,17.4689,17.4772,17.4605,17.4605,6000.0
2013-02-25 13:05:00,20.92,20.92,20.92,20.92,2800.0,17.4605,17.4605,17.4605,17.4605,2800.0
2013-02-25 13:10:00,20.93,20.94,20.92,20.94,7600.0,17.4689,17.4772,17.4605,17.4772,7600.0
2013-02-25 13:15:00,20.92,20.92,20.92,20.92,2000.0,17.4605,17.4605,17.4605,17.4605,2000.0
2013-02-25 13:20:00,20.9,20.92,20.9,20.91,17200.0,17.4438,17.4605,17.4438,17.4522,17200.0
2013-02-25 13:25:00,20.93,20.93,20.9,20.9,33600.0,17.4689,17.4689,17.4438,17.4438,33600.0
2013-02-25 13:30:00,20.9,20.9,20.88,20.88,51200.0,17.4438,17.4438,17.4271,17.4271,51200.0
2013-02-25 13:35:00,20.88,20.89,20.87,20.88,18000.0,17.4271,17.4355,17.4188,17.4271,18000.0
2013-02-25 13:40:00,20.88,20.88,20.85,20.86,14400.0,17.4271,17.4271,17.4021,17.4105,14400.0
2013-02-25 13:45:00,20.86,20.86,20.85,20.86,31600.0,17.4105,17.4105,17.4021,17.4105,31600.0
2013-02-25 13:50:00,20.86,20.86,20.84,20.84,8400.0,17.4105,17.4105,17.3938,17.3938,8400.0
2013-02-25 13:55:00,20.84,20.85,20.82,20.83,26800.0,17.3938,17.4021,17.3771,17.3854,26800.0
2013-02-25 14:00:00,20.83,20.83,20.81,20.82,27600.0,17.3854,17.3854,17.3687,17.3771,27600.0
2013-02-25 14:05:00,20.79,20.82,20.79,20.82,40400.0,17.352,17.3771,17.352,17.3771,40400.0
2013-02-25 14:10:00,20.83,20.85,20.82,20.85,8000.0,17.3854,17.4021,17.3771,17.4021,8000.0
2013-02-25 14:15:00,20.84,20.86,20.84,20.86,24000.0,17.3938,17.4105,17.3938,17.4105,24000.0
2013-02-25 14:20:00,20.85,20.85,20.84,20.84,18000.0,17.4021,17.4021,17.3938,17.3938,18000.0
2013-02-25 14:25:00,20.83,20.83,20.82,20.83,4800.0,17.3854,17.3854,17.3771,17.3854,4800.0
2013-02-25 14:30:00,20.84,20.86,20.84,20.84,12000.0,17.3938,17.4105,17.3938,17.3938,12000.0
2013-02-25 14:35:00,20.84,20.84,20.81,20.81,8400.0,17.3938,17.3938,17.3687,17.3687,8400.0
2013-02-25 14:40:00,20.82,20.83,20.82,20.83,30000.0,17.3771,17.3854,17.3771,17.3854,30000.0
2013-02-25 14:45:00,20.83,20.83,20.79,20.8,40400.0,17.3854,17.3854,17.352,17.3604,40400.0
2013-02-25 14:50:00,20.8,20.81,20.8,20.8,7200.0,17.3604,17.3687,17.3604,17.3604,7200.0
2013-02-25 14:55:00,20.81,20.84,20.81,20.83,12000.0,17.3687,17.3938,17.3687,17.3854,12000.0
2013-02-25 15:00:00,20.82,20.83,20.8,20.81,13200.0,17.3771,17.3854,17.3604,17.3687,13200.0
2013-02-25 15:05:00,20.82,20.82,20.8,20.81,22000.0,17.3771,17.3771,17.3604,17.3687,22000.0
2013-02-25 15:10:00,20.81,20.82,20.79,20.8,15600.0,17.3687,17.3771,17.352,17.3604,15600.0
2013-02-25 15:15:00,20.79,20.79,20.76,20.77,29200.0,17.352,17.352,17.327,17.3353,29200.0
2013-02-25 15:20:00,20.75,20.78,20.75,20.76,51200.0,17.3186,17.3437,17.3186,17.327,51200.0
2013-02-25 15:25:00,20.77,20.77,20.74,20.75,39600.0,17.3353,17.3353,17.3103,17.3186,39600.0
2013-02-25 15:30:00,20.75,20.75,20.72,20.75,27600.0,17.3186,17.3186,17.2936,17.3186,27600.0
2013-02-25 15:35:00,20.74,20.75,20.71,20.71,34400.0,17.3103,17.3186,17.2853,17.2853,34400.0
2013-02-25 15:40:00,20.7,20.71,20.66,20.67,46400.0,17.2769,17.2853,17.2435,17.2519,46400.0
2013-02-25 15:45:00,20.67,20.68,20.63,20.63,78400.0,17.2519,17.2602,17.2185,17.2185,78400.0
2013-02-25 15:50:00,20.63,20.63,20.59,20.6,66000.0,17.2185,17.2185,17.1851,17.1934,66000.0
2013-02-25 15:55:00,20.6,20.61,20.58,20.58,175600.0,17.1934,17.2018,17.1768,17.1768,175600.0
2013-02-26 09:30:00,20.68,20.69,20.65,20.67,59200.0,17.2602,17.2686,17.2352,17.2519,59200.0
2013-02-26 09:35:00,20.66,20.68,20.66,20.66,136000.0,17.2435,17.2602,17.2435,17.2435,136000.0
2013-02-26 09:40:00,20.66,20.69,20.66,20.66,32000.0,17.2435,17.2686,17.2435,17.2435,32000.0
2013-02-26 09:45:00,20.66,20.66,20.63,20.64,43600.0,17.2435,17.2435,17.2185,17.2268,43600.0
2013-02-26 09:50:00,20.63,20.66,20.63,20.63,44800.0,17.2185,17.2435,17.2185,17.2185,44800.0
2013-02-26 09:55:00,20.63,20.66,20.62,20.66,19200.0,17.2185,17.2435,17.2101,17.2435,19200.0
2013-02-26 10:00:00,20.67,20.75,20.67,20.75,111600.0,17.2519,17.3186,17.2519,17.3186,111600.0
2013-02-26 10:05:00,20.75,20.76,20.68,20.68,32400.0,17.3186,17.327,17.2602,17.2602,32400.0
2013-02-26 10:10:00,20.68,20.68,20.65,20.65,24800.0,17.2602,17.2602,17.2352,17.2352,24800.0
2013-02-26 10:15:00,20.67,20.67,20.65,20.66,4000.0,17.2519,17.2519,17.2352,17.2435,4000.0
2013-02-26 10:20:00,20.66,20.66,20.6,20.63,28800.0,17.2435,17.2435,17.1934,17.2185,28800.0
2013-02-26 10:25:00,20.64,20.66,20.6,20.6,13600.0,17.2268,17.2435,17.1934,17.1934,13600.0
2013-02-26 10:30:00,20.59,20.6,20.56,20.57,31600.0,17.1851,17.1934,17.1601,17.1684,31600.0
2013-02-26 10:35:00,20.57,20.62,20.57,20.62,48000.0,17.1684,17.2101,17.1684,17.2101,48000.0
2013-02-26 10:40:00,20.62,20.63,20.61,20.61,33200.0,17.2101,17.2185,17.2018,17.2018,33200.0
2013-02-26 10:45:00,20.61,20.65,20.6,20.65,21600.0,17.2018,17.2352,17.1934,17.2352,21600.0
2013-02-26 10:50:00,20.65,20.68,20.65,20.68,14000.0,17.2352,17.2602,17.2352,17.2602,14000.0
2013-02-26 10:55:00,20.68,20.68,20.65,20.65,14400.0,17.2602,17.2602,17.2352,17.2352,14400.0
2013-02-26 11:00:00,20.64,20.64,20.6,20.6,18800.0,17.2268,17.2268,17.1934,17.1934,18800.0
2013-02-26 11:05:00,20.61,20.61,20.58,20.59,8800.0,17.2018,17.2018,17.1768,17.1851,8800.0
2013-02-26 11:10:00,20.58,20.61,20.57,20.57,28000.0,17.1768,17.2018,17.1684,17.1684,28000.0
2013-02-26 11:15:00,20.57,20.62,20.57,20.61,27600.0,17.1684,17.2101,17.1684,17.2018,27600.0
2013-02-26 11:20:00,20.61,20.61,20.58,20.58,13200.0,17.2018,17.2018,17.1768,17.1768,13200.0
2013-02-26 11:25:00,20.6,20.61,20.59,20.59,17200.0,17.1934,17.2018,17.1851,17.1851,17200.0
2013-02-26 11:30:00,20.6,20.62,20.59,20.61,9200.0,17.1934,17.2101,17.1851,17.2018,9200.0
2013-02-26 11:35:00,20.61,20.61,20.58,20.58,23200.0,17.2018,17.2018,17.1768,17.1768,23200.0
2013-02-26 11:40:00,20.58,20.59,20.56,20.56,28000.0,17.1768,17.1851,17.1601,17.1601,28000.0
2013-02-26 11:45:00,20.56,20.56,20.55,20.56,48800.0,17.1601,17.1601,17.1517,17.1601,48800.0
2013-02-26 11:50:00,20.57,20.59,20.56,20.58,30800.0,17.1684,17.1851,17.1601,17.1768,30800.0
2013-02-26 11:55:00,20.58,20.59,20.57,20.57,16400.0,17.1768,17.1851,17.1684,17.1684,16400.0
2013-02-26 12:00:00,20.57,20.6,20.56,20.6,15600.0,17.1684,17.1934,17.1601,17.1934,15600.0
2013-02-26 12:05:00,20.6,20.6,20.57,20.6,222800.0,17.1934,17.1934,17.1684,17.1934,222800.0
2013-02-26 12:10:00,20.59,20.59,20.57,20.59,51200.0,17.1851,17.1851,17.1684,17.1851,51200.0
2013-02-26 12:15:00,20.59,20.59,20.58,20.58,9200.0,17.1851,17.1851,17.1768,17.1768,9200.0
2013-02-26 12:20:00,20.58,20.6,20.57,20.6,12000.0,17.1768,17.1934,17.1684,17.1934,12000.0
2013-02-26 12:25:00,20.6,20.61,20.6,20.61,10000.0,17.1934,17.2018,17.1934,17.2018,10000.0
2013-02-26 12:30:00,20.6,20.62,20.6,20.62,29200.0,17.1934,17.2101,17.1934,17.2101,29200.0
2013-02-26 12:35:00,20.62,20.66,20.62,20.66,42800.0,17.2101,17.2435,17.2101,17.2435,42800.0
2013-02-26 12:40:00,20.67,20.67,20.65,20.66,20400.0,17.2519,17.2519,17.2352,17.2435,20400.0
2013-02-26 12:45:00,20.66,20.66,20.64,20.64,2800.0,17.2435,17.2435,17.2268,17.2268,2800.0
2013-02-26 12:50:00,20.65,20.66,20.64,20.64,37600.0,17.2352,17.2435,17.2268,17.2268,37600.0
2013-02-26 12:55:00,20.65,20.66,20.64,20.64,19600.0,17.2352,17.2435,17.2268,17.2268,19600.0
2013-02-26 13:00:00,20.65,20.7,20.64,20.7,47600.0,17.2352,17.2769,17.2268,17.2769,47600.0
2013-02-26 13:05:00,20.7,20.7,20.66,20.66,18000.0,17.2769,17.2769,17.2435,17.2435,18000.0
2013-02-26 13:10:00,20.67,20.67,20.65,20.65,24000.0,17.2519,17.2519,17.2352,17.2352,24000.0
2013-02-26 13:15:00,20.66,20.67,20.63,20.63,60000.0,17.2435,17.2519,17.2185,17.2185,60000.0
2013-02-26 13:20:00,20.63,20.65,20.62,20.65,166400.0,17.2185,17.2352,17.2101,17.2352,166400.0
2013-02-26 13:25:00,20.65,20.66,20.62,20.62,22400.0,17.2352,17.2435,17.2101,17.2101,22400.0
2013-02-26 13:30:00,20.63,20.65,20.63,20.65,9600.0,17.2185,17.2352,17.2185,17.2352,9600.0
2013-02-26 13:35:00,20.64,20.66,20.64,20.65,10800.0,17.2268,17.2435,17.2268,17.2352,10800.0
2013-02-26 13:40:00,20.65,20.66,20.64,20.66,14400.0,17.2352,17.2435,17.2268,17.2435,14400.0
2013-02-26 13:45:00,20.65,20.68,20.65,20.68,18000.0,17.2352,17.2602,17.2352,17.2602,18000.0
2013-02-26 13:50:00,20.68,20.71,20.68,20.7,12800.0,17.2602,17.2853,17.2602,17.2769,12800.0
2013-02-26 13:55:00,20.7,20.7,20.67,20.67,8800.0,17.2769,17.2769,17.2519,17.2519,8800.0
2013-02-26 14:00:00,20.68,20.7,20.67,20.7,12000.0,17.2602,17.2769,17.2519,17.2769,12000.0
2013-02-26 14:05:00,20.7,20.71,20.7,20.7,8000.0,17.2769,17.2853,17.2769,17.2769,8000.0
2013-02-26 14:10:00,20.69,20.7,20.69,20.7,7600.0,17.2686,17.2769,17.2686,17.2769,7600.0
2013-02-26 14:15:00,20.71,20.71,20.68,20.69,27200.0,17.2853,17.2853,17.2602,17.2686,27200.0
2013-02-26 14:20:00,20.69,20.72,20.69,20.72,22000.0,17.2686,17.2936,17.2686,17.2936,22000.0
2013-02-26 14:25:00,20.72,20.72,20.71,20.72,8400.0,17.2936,17.2936,17.2853,17.2936,8400.0
2013-02-26 14:30:00,20.73,20.73,20.71,20.73,14400.0,17.302,17.302,17.2853,17.302,14400.0
2013-02-26 14:35:00,20.74,20.74,20.72,20.72,26800.0,17.3103,17.3103,17.2936,17.2936,26800.0
2013-02-26 14:40:00,20.72,20.72,20.69,20.69,13600.0,17.2936,17.2936,17.2686,17.2686,13600.0
2013-02-26 14:45:00,20.71,20.71,20.68,20.7,4800.0,17.2853,17.2853,17.2602,17.2769,4800.0
2013-02-26 14:50:00,20.7,20.71,20.69,20.7,6800.0,17.2769,17.2853,17.2686,17.2769,6800.0
2013-02-26 14:55:00,20.7,20.72,20.7,20.71,12400.0,17.2769,17.2936,17.2769,17.2853,12400.0
2013-02-26 15:00:00,20.7,20.72,20.7,20.71,16000.0,17.2769,17.2936,17.2769,17.2853,16000.0
2013-02-26 15:05:00,20.71,20.72,20.69,20.7,26000.0,17.2853,17.2936,17.2686,17.2769,26000.0
2013-02-26 15:10:00,20.71,20.72,20.69,20.69,34400.0,17.2853,17.2936,17.2686,17.2686,34400.0
2013-02-26 15:15:00,20.68,20.7,20.68,20.68,37600.0,17.2602,17.2769,17.2602,17.2602,37600.0
2013-02-26 15:20:00,20.68,20.69,20.66,20.67,63600.0,17.2602,17.2686,17.2435,17.2519,63600.0
2013-02-26 15:25:00,20.67,20.68,20.66,20.68,29600.0,17.2519,17.2602,17.2435,17.2602,29600.0
2013-02-26 15:30:00,20.68,20.68,20.67,20.68,53200.0,17.2602,17.2602,17.2519,17.2602,53200.0
2013-02-26 15:35:00,20.68,20.7,20.67,20.7,52400.0,17.2602,17.2769,17.2519,17.2769,52400.0
2013-02-26 15:40:00,20.7,20.73,20.7,20.72,45200.0,17.2769,17.302,17.2769,17.2936,45200.0
2013-02-26 15:45:00,20.72,20.72,20.71,20.71,77200.0,17.2936,17.2936,17.2853,17.2853,77200.0
2013-02-26 15:50:00,20.71,20.72,20.7,20.7,172800.0,17.2853,17.2936,17.2769,17.2769,172800.0
2013-02-26 15:55:00,20.7,20.7,20.68,20.68,171600.0,17.2769,17.2769,17.2602,17.2602,171600.0
2013-02-27 09:30:00,20.68,20.73,20.67,20.73,20400.0,17.2602,17.302,17.2519,17.302,20400.0
2013-02-27 09:35:00,20.72,20.75,20.71,20.75,13600.0,17.2936,17.3186,17.2853,17.3186,13600.0
2013-02-27 09:40:00,20.79,20.81,20.79,20.79,44400.0,17.352,17.3687,17.352,17.352,44400.0
2013-02-27 09:45:00,20.79,20.8,20.77,20.77,25600.0,17.352,17.3604,17.3353,17.3353,25600.0
2013-02-27 09:50:00,20.77,20.81,20.77,20.8,24800.0,17.3353,17.3687,17.3353,17.3604,24800.0
2013-02-27 09:55:00,20.8,20.83,20.8,20.81,59200.0,17.3604,17.3854,17.3604,17.3687,59200.0
2013-02-27 10:00:00,20.82,20.85,20.82,20.82,48800.0,17.3771,17.4021,17.3771,17.3771,48800.0
2013-02-27 10:05:00,20.82,20.82,20.81,20.81,31200.0,17.3771,17.3771,17.3687,17.3687,31200.0
2013-02-27 10:10:00,20.81,20.85,20.81,20.85,74000.0,17.3687,17.4021,17.3687,17.4021,74000.0
2013-02-27 10:15:00,20.85,20.85,20.82,20.83,33600.0,17.4021,17.4021,17.3771,17.3854,33600.0
2013-02-27 10:20:00,20.84,20.9,20.84,20.9,45600.0,17.3938,17.4438,17.3938,17.4438,45600.0
2013-02-27 10:25:00,20.91,20.92,20.89,20.89,40000.0,17.4522,17.4605,17.4355,17.4355,40000.0
2013-02-27 10:30:00,20.89,20.9,20.89,20.89,38400.0,17.4355,17.4438,17.4355,17.4355,38400.0
2013-02-27 10:35:00,20.9,20.93,20.89,20.93,55200.0,17.4438,17.4689,17.4355,17.4689,55200.0
2013-02-27 10:40:00,20.93,20.93,20.91,20.91,42400.0,17.4689,17.4689,17.4522,17.4522,42400.0
2013-02-27 10:45:00,20.91,20.91,20.87,20.87,27600.0,17.4522,17.4522,17.4188,17.4188,27600.0
2013-02-27 10:50:00,20.86,20.87,20.86,20.87,10400.0,17.4105,17.4188,17.4105,17.4188,10400.0
2013-02-27 10:55:00,20.87,20.88,20.86,20.87,14800.0,17.4188,17.4271,17.4105,17.4188,14800.0
2013-02-27 11:00:00,20.88,20.91,20.87,20.91,24800.0,17.4271,17.4522,17.4188,17.4522,24800.0
2013-02-27 11:05:00,20.9,20.9,20.89,20.9,15200.0,17.4438,17.4438,17.4355,17.4438,15200.0
2013-02-27 11:10:00,20.9,20.93,20.9,20.92,21600.0,17.4438,17.4689,17.4438,17.4605,21600.0
2013-02-27 11:15:00,20.93,20.93,20.9,20.92,16000.0,17.4689,17.4689,17.4438,17.4605,16000.0
2013-02-27 11:20:00,20.92,20.92,20.89,20.89,16000.0,17.4605,17.4605,17.4355,17.4355,16000.0
2013-02-27 11:25:00,20.89,20.9,20.88,20.9,23600.0,17.4355,17.4438,17.4271,17.4438,23600.0
2013-02-27 11:30:00,20.9,20.91,20.89,20.89,14400.0,17.4438,17.4522,17.4355,17.4355,14400.0
2013-02-27 11:35:00,20.89,20.91,20.89,20.91,17600.0,17.4355,17.4522,17.4355,17.4522,17600.0
2013-02-27 11:40:00,20.91,20.92,20.91,20.91,7200.0,17.4522,17.4605,17.4522,17.4522,7200.0
2013-02-27 11:45:00,20.92,20.92,20.92,20.92,5600.0,17.4605,17.4605,17.4605,17.4605,5600.0
2013-02-27 11:50:00,20.93,20.95,20.93,20.95,27600.0,17.4689,17.4856,17.4689,17.4856,27600.0
2013-02-27 11:55:00,20.95,20.95,20.93,20.94,21600.0,17.4856,17.4856,17.4689,17.4772,21600.0
2013-02-27 12:00:00,20.94,20.95,20.93,20.95,13200.0,17.4772,17.4856,17.4689,17.4856,13200.0
2013-02-27 12:05:00,20.95,20.97,20.95,20.96,37600.0,17.4856,17.5023,17.4856,17.4939,37600.0
2013-02-27 12:10:00,20.96,20.96,20.95,20.96,17200.0,17.4939,17.4939,17.4856,17.4939,17200.0
2013-02-27 12:15:00,20.96,20.96,20.96,20.96,6000.0,17.4939,17.4939,17.4939,17.4939,6000.0
2013-02-27 12:20:00,20.96,20.97,20.96,20.96,23600.0,17.4939,17.5023,17.4939,17.4939,23600.0
2013-02-27 12:25:00,20.96,20.97,20.96,20.96,16800.0,17.4939,17.5023,17.4939,17.4939,16800.0
2013-02-27 12:30:00,20.97,20.98,20.97,20.97,43600.0,17.5023,17.5106,17.5023,17.5023,43600.0
2013-02-27 12:35:00,20.97,20.98,20.97,20.98,34800.0,17.5023,17.5106,17.5023,17.5106,34800.0
2013-02-27 12:40:00,20.97,20.98,20.96,20.96,22000.0,17.5023,17.5106,17.4939,17.4939,22000.0
2013-02-27 12:45:00,20.96,20.97,20.95,20.95,25200.0,17.4939,17.5023,17.4856,17.4856,25200.0
2013-02-27 12:50:00,20.95,20.95,20.91,20.91,49600.0,17.4856,17.4856,17.4522,17.4522,49600.0
2013-02-27 12:55:00,20.91,20.94,20.91,20.92,54400.0,17.4522,17.4772,17.4522,17.4605,54400.0
2013-02-27 13:00:00,20.92,20.92,20.89,20.89,52000.0,17.4605,17.4605,17.4355,17.4355,52000.0
2013-02-27 13:05:00,20.9,20.91,20.9,20.91,47200.0,17.4438,17.4522,17.4438,17.4522,47200.0
2013-02-27 13:10:00,20.91,20.92,20.91,20.92,22000.0,17.4522,17.4605,17.4522,17.4605,22000.0
2013-02-27 13:15:00,20.92,20.93,20.92,20.93,14800.0,17.4605,17.4689,17.4605,17.4689,14800.0
2013-02-27 13:20:00,20.91,20.93,20.91,20.91,15600.0,17.4522,17.4689,17.4522,17.4522,15600.0
2013-02-27 13:25:00,20.92,20.92,20.91,20.92,5200.0,17.4605,17.4605,17.4522,17.4605,5200.0
2013-02-27 13:30:00,20.93,20.94,20.93,20.93,6400.0,17.4689,17.4772,17.4689,17.4689,6400.0
2013-02-27 13:35:00,20.95,20.96,20.95,20.96,10400.0,17.4856,17.4939,17.4856,17.4939,10400.0
2013-02-27 13:40:00,20.96,20.96,20.95,20.95,3600.0,17.4939,17.4939,17.4856,17.4856,3600.0
2013-02-27 13:45:00,20.95,20.95,20.93,20.94,66000.0,17.4856,17.4856,17.4689,17.4772,66000.0
2013-02-27 13:50:00,20.94,20.95,20.94,20.94,12000.0,17.4772,17.4856,17.4772,17.4772,12000.0
2013-02-27 13:55:00,20.94,20.95,20.93,20.94,13200.0,17.4772,17.4856,17.4689,17.4772,13200.0
2013-02-27 14:00:00,20.95,20.95,20.94,20.95,6400.0,17.4856,17.4856,17.4772,17.4856,6400.0
2013-02-27 14:05:00,20.95,20.96,20.95,20.96,28800.0,17.4856,17.4939,17.4856,17.4939,28800.0
2013-02-27 14:10:00,20.96,20.99,20.96,20.99,75600.0,17.4939,17.519,17.4939,17.519,75600.0
2013-02-27 14:15:00,20.99,20.99,20.98,20.98,24000.0,17.519,17.519,17.5106,17.5106,24000.0
2013-02-27 14:20:00,20.98,21.01,20.98,21.01,29200.0,17.5106,17.5356,17.5106,17.5356,29200.0
2013-02-27 14:25:00,21.01,21.01,21.0,21.0,25600.0,17.5356,17.5356,17.5273,17.5273,25600.0
2013-02-27 14:30:00,21.0,21.0,21.0,21.0,8800.0,17.5273,17.5273,17.5273,17.5273,8800.0
2013-02-27 14:35:00,20.99,21.0,20.99,21.0,34400.0,17.519,17.5273,17.519,17.5273,34400.0
2013-02-27 14:40:00,20.99,20.99,20.97,20.98,5200.0,17.519,17.519,17.5023,17.5106,5200.0
2013-02-27 14:45:00,21.0,21.02,21.0,21.0,44000.0,17.5273,17.544,17.5273,17.5273,44000.0
2013-02-27 14:50:00,21.0,21.0,21.0,21.0,22800.0,17.5273,17.5273,17.5273,17.5273,22800.0
2013-02-27 14:55:00,21.0,21.02,20.99,21.02,34400.0,17.5273,17.544,17.519,17.544,34400.0
2013-02-27 15:00:00,21.02,21.02,20.99,20.99,10400.0,17.544,17.544,17.519,17.519,10400.0
2013-02-27 15:05:00,21.0,21.0,20.99,21.0,37600.0,17.5273,17.5273,17.519,17.5273,37600.0
2013-02-27 15:10:00,20.99,21.01,20.99,21.01,50000.0,17.519,17.5356,17.519,17.5356,50000.0
2013-02-27 15:15:00,21.02,21.02,21.0,21.01,30400.0,17.544,17.544,17.5273,17.5356,30400.0
2013-02-27 15:20:00,21.01,21.02,21.0,21.0,27200.0,17.5356,17.544,17.5273,17.5273,27200.0
2013-02-27 15:25:00,21.01,21.02,20.99,20.99,46800.0,17.5356,17.544,17.519,17.519,46800.0
2013-02-27 15:30:00,20.99,21.01,20.99,21.01,32800.0,17.519,17.5356,17.519,17.5356,32800.0
2013-02-27 15:35:00,21.01,21.01,21.0,21.01,7600.0,17.5356,17.5356,17.5273,17.5356,7600.0
2013-02-27 15:40:00,21.02,21.02,20.98,21.0,86000.0,17.544,17.544,17.5106,17.5273,86000.0
2013-02-27 15:45:00,20.99,21.0,20.97,20.98,69600.0,17.519,17.5273,17.5023,17.5106,69600.0
2013-02-27 15:50:00,20.98,20.98,20.97,20.97,63200.0,17.5106,17.5106,17.5023,17.5023,63200.0
2013-02-27 15:55:00,20.97,20.97,20.9,20.9,232800.0,17.5023,17.5023,17.4438,17.4438,232800.0
2013-02-28 09:30:00,20.89,20.91,20.87,20.88,47600.0,17.4355,17.4522,17.4188,17.4271,47600.0
2013-02-28 09:35:00,20.88,20.93,20.88,20.93,42400.0,17.4271,17.4689,17.4271,17.4689,42400.0
2013-02-28 09:40:00,20.93,20.96,20.93,20.96,26400.0,17.4689,17.4939,17.4689,17.4939,26400.0
2013-02-28 09:45:00,20.95,21.0,20.95,21.0,32800.0,17.4856,17.5273,17.4856,17.5273,32800.0
2013-02-28 09:50:00,20.99,20.99,20.97,20.97,16400.0,17.519,17.519,17.5023,17.5023,16400.0
2013-02-28 09:55:00,20.97,20.98,20.95,20.96,27200.0,17.5023,17.5106,17.4856,17.4939,27200.0
2013-02-28 10:00:00,20.98,20.99,20.92,20.92,10800.0,17.5106,17.519,17.4605,17.4605,10800.0
2013-02-28 10:05:00,20.93,20.96,20.93,20.96,12000.0,17.4689,17.4939,17.4689,17.4939,12000.0
2013-02-28 10:10:00,20.95,20.98,20.95,20.98,15200.0,17.4856,17.5106,17.4856,17.5106,15200.0
2013-02-28 10:15:00,20.98,21.0,20.98,20.98,16000.0,17.5106,17.5273,17.5106,17.5106,16000.0
2013-02-28 10:20:00,20.99,21.0,20.99,20.99,10800.0,17.519,17.5273,17.519,17.519,10800.0
2013-02-28 10:25:00,20.98,20.98,20.98,20.98,3200.0,17.5106,17.5106,17.5106,17.5106,3200.0
2013-02-28 10:30:00,20.98,20.98,20.96,20.98,8800.0,17.5106,17.5106,17.4939,17.5106,8800.0
2013-02-28 10:35:00,20.97,20.98,20.97,20.97,9200.0,17.5023,17.5106,17.5023,17.5023,9200.0
2013-02-28 10:40:00,20.97,20.97,20.94,20.94,28800.0,17.5023,17.5023,17.4772,17.4772,28800.0
2013-02-28 10:45:00,20.95,20.95,20.93,20.94,7200.0,17.4856,17.4856,17.4689,17.4772,7200.0
2013-02-28 10:50:00,20.93,20.94,20.92,20.93,11600.0,17.4689,17.4772,17.4605,17.4689,11600.0
2013-02-28 10:55:00,20.92,20.93,20.91,20.92,24000.0,17.4605,17.4689,17.4522,17.4605,24000.0
2013-02-28 11:00:00,20.92,20.93,20.91,20.93,12800.0,17.4605,17.4689,17.4522,17.4689,12800.0
2013-02-28 11:05:00,20.93,20.97,20.93,20.96,35200.0,17.4689,17.5023,17.4689,17.4939,35200.0
2013-02-28 11:10:00,20.96,20.97,20.96,20.96,244000.0,17.4939,17.5023,17.4939,17.4939,244000.0
2013-02-28 11:15:00,20.96,20.97,20.96,20.97,5200.0,17.4939,17.5023,17.4939,17.5023,5200.0
2013-02-28 11:20:00,20.96,20.98,20.96,20.98,5600.0,17.4939,17.5106,17.4939,17.5106,5600.0
2013-02-28 11:25:00,20.98,20.99,20.97,20.99,13200.0,17.5106,17.519,17.5023,17.519,13200.0
2013-02-28 11:30:00,20.99,20.99,20.98,20.98,8000.0,17.519,17.519,17.5106,17.5106,8000.0
2013-02-28 11:35:00,20.98,20.98,20.95,20.96,10400.0,17.5106,17.5106,17.4856,17.4939,10400.0
2013-02-28 11:40:00,20.95,20.98,20.95,20.97,27200.0,17.4856,17.5106,17.4856,17.5023,27200.0
2013-02-28 11:45:00,20.97,20.97,20.96,20.96,11600.0,17.5023,17.5023,17.4939,17.4939,11600.0
2013-02-28 11:50:00,20.96,20.97,20.96,20.96,6800.0,17.4939,17.5023,17.4939,17.4939,6800.0
2013-02-28 11:55:00,20.95,20.97,20.95,20.96,7200.0,17.4856,17.5023,17.4856,17.4939,7200.0
2013-02-28 12:00:00,20.97,20.97,20.96,20.97,3600.0,17.5023,17.5023,17.4939,17.5023,3600.0
2013-02-28 12:05:00,20.97,20.98,20.96,20.96,4800.0,17.5023,17.5106,17.4939,17.4939,4800.0
2013-02-28 12:10:00,20.96,20.96,20.95,20.95,20800.0,17.4939,17.4939,17.4856,17.4856,20800.0
2013-02-28 12:15:00,20.95,20.96,20.95,20.96,34000.0,17.4856,17.4939,17.4856,17.4939,34000.0
2013-02-28 12:20:00,20.96,20.97,20.96,20.97,44400.0,17.4939,17.5023,17.4939,17.5023,44400.0
2013-02-28 12:25:00,20.97,20.97,20.96,20.97,28000.0,17.5023,17.5023,17.4939,17.5023,28000.0
2013-02-28 12:30:00,20.97,20.98,20.97,20.98,29200.0,17.5023,17.5106,17.5023,17.5106,29200.0
2013-02-28 12:35:00,20.99,21.0,20.99,20.99,38000.0,17.519,17.5273,17.519,17.519,38000.0
2013-02-28 12:40:00,21.0,21.01,21.0,21.01,33200.0,17.5273,17.5356,17.5273,17.5356,33200.0
2013-02-28 12:45:00,21.01,21.02,21.01,21.02,29600.0,17.5356,17.544,17.5356,17.544,29600.0
2013-02-28 12:50:00,21.02,21.03,21.02,21.02,32000.0,17.544,17.5523,17.544,17.544,32000.0
2013-02-28 12:55:00,21.01,21.01,21.0,21.0,54000.0,17.5356,17.5356,17.5273,17.5273,54000.0
2013-02-28 13:00:00,20.99,21.01,20.99,21.0,28000.0,17.519,17.5356,17.519,17.5273,28000.0
2013-02-28 13:05:00,21.0,21.01,21.0,21.0,46800.0,17.5273,17.5356,17.5273,17.5273,46800.0
2013-02-28 13:10:00,21.0,21.02,21.0,21.02,42000.0,17.5273,17.544,17.5273,17.544,42000.0
2013-02-28 13:15:00,21.01,21.03,21.01,21.03,61600.0,17.5356,17.5523,17.5356,17.5523,61600.0
2013-02-28 13:20:00,21.03,21.04,21.03,21.04,49200.0,17.5523,17.5607,17.5523,17.5607,49200.0
2013-02-28 13:25:00,21.05,21.06,21.05,21.06,44000.0,17.569,17.5774,17.569,17.5774,44000.0
2013-02-28 13:30:00,21.06,21.07,21.05,21.05,39600.0,17.5774,17.5857,17.569,17.569,39600.0
2013-02-28 13:35:00,21.05,21.06,21.03,21.03,37200.0,17.569,17.5774,17.5523,17.5523,37200.0
2013-02-28 13:40:00,21.03,21.04,21.02,21.03,29600.0,17.5523,17.5607,17.544,17.5523,29600.0
2013-02-28 13:45:00,21.03,21.05,21.03,21.05,28800.0,17.5523,17.569,17.5523,17.569,28800.0
2013-02-28 13:50:00,21.05,21.05,21.04,21.05,37600.0,17.569,17.569,17.5607,17.569,37600.0
2013-02-28 13:55:00,21.05,21.06,21.03,21.04,31200.0,17.569,17.5774,17.5523,17.5607,31200.0
2013-02-28 14:00:00,21.04,21.05,21.04,21.04,37200.0,17.5607,17.569,17.5607,17.5607,37200.0
2013-02-28 14:05:00,21.04,21.06,21.04,21.06,42800.0,17.5607,17.5774,17.5607,17.5774,42800.0
2013-02-28 14:10:00,21.06,21.07,21.06,21.06,38400.0,17.5774,17.5857,17.5774,17.5774,38400.0
2013-02-28 14:15:00,21.06,21.06,21.05,21.06,115600.0,17.5774,17.5774,17.569,17.5774,115600.0
2013-02-28 14:20:00,21.06,21.07,21.06,21.06,23200.0,17.5774,17.5857,17.5774,17.5774,23200.0
2013-02-28 14:25:00,21.07,21.07,21.06,21.06,39600.0,17.5857,17.5857,17.5774,17.5774,39600.0
2013-02-28 14:30:00,21.06,21.07,21.04,21.04,50400.0,17.5774,17.5857,17.5607,17.5607,50400.0
2013-02-28 14:35:00,21.04,21.05,21.03,21.05,26400.0,17.5607,17.569,17.5523,17.569,26400.0
2013-02-28 14:40:00,21.05,21.05,21.04,21.04,32000.0,17.569,17.569,17.5607,17.5607,32000.0
2013-02-28 14:45:00,21.04,21.04,21.03,21.04,33200.0,17.5607,17.5607,17.5523,17.5607,33200.0
2013-02-28 14:50:00,21.04,21.04,21.03,21.04,45600.0,17.5607,17.5607,17.5523,17.5607,45600.0
2013-02-28 14:55:00,21.05,21.05,21.04,21.05,43600.0,17.569,17.569,17.5607,17.569,43600.0
2013-02-28 15:00:00,21.04,21.04,21.03,21.03,30000.0,17.5607,17.5607,17.5523,17.5523,30000.0
2013-02-28 15:05:00,21.03,21.04,21.01,21.02,55200.0,17.5523,17.5607,17.5356,17.544,55200.0
2013-02-28 15:10:00,21.02,21.02,20.99,20.99,52800.0,17.544,17.544,17.519,17.519,52800.0
2013-02-28 15:15:00,20.99,21.0,20.98,21.0,41200.0,17.519,17.5273,17.5106,17.5273,41200.0
2013-02-28 15:20:00,21.0,21.01,20.99,21.01,74000.0,17.5273,17.5356,17.519,17.5356,74000.0
2013-02-28 15:25:00,21.01,21.02,21.0,21.01,42000.0,17.5356,17.544,17.5273,17.5356,42000.0
2013-02-28 15:30:00,21.01,21.02,21.0,21.02,47200.0,17.5356,17.544,17.5273,17.544,47200.0
2013-02-28 15:35:00,21.01,21.03,21.0,21.03,104400.0,17.5356,17.5523,17.5273,17.5523,104400.0
2013-02-28 15:40:00,21.03,21.03,20.99,21.01,59600.0,17.5523,17.5523,17.519,17.5356,59600.0
2013-02-28 15:45:00,21.01,21.02,21.0,21.0,84800.0,17.5356,17.544,17.5273,17.5273,84800.0
2013-02-28 15:50:00,21.0,21.01,21.0,21.0,73600.0,17.5273,17.5356,17.5273,17.5273,73600.0
2013-02-28 15:55:00,21.0,21.0,20.96,20.96,516800.0,17.5273,17.5273,17.4939,17.4939,516800.0
2013-03-01 09:30:00,20.85,20.85,20.78,20.79,189600.0,17.4021,17.4021,17.3437,17.352,189600.0
2013-03-01 09:35:00,20.79,20.79,20.7,20.71,571600.0,17.352,17.352,17.2769,17.2853,571600.0
2013-03-01 09:40:00,20.7,20.74,20.68,20.74,76800.0,17.2769,17.3103,17.2602,17.3103,76800.0
2013-03-01 09:45:00,20.74,20.76,20.72,20.76,81200.0,17.3103,17.327,17.2936,17.327,81200.0
2013-03-01 09:50:00,20.76,20.78,20.73,20.77,86400.0,17.327,17.3437,17.302,17.3353,86400.0
2013-03-01 09:55:00,20.78,20.8,20.76,20.76,18400.0,17.3437,17.3604,17.327,17.327,18400.0
2013-03-01 10:00:00,20.78,20.84,20.75,20.83,36400.0,17.3437,17.3938,17.3186,17.3854,36400.0
2013-03-01 10:05:00,20.83,20.86,20.83,20.86,75600.0,17.3854,17.4105,17.3854,17.4105,75600.0
2013-03-01 10:10:00,20.86,20.86,20.84,20.84,20000.0,17.4105,17.4105,17.3938,17.3938,20000.0
2013-03-01 10:15:00,20.83,20.84,20.78,20.78,12800.0,17.3854,17.3938,17.3437,17.3437,12800.0
2013-03-01 10:20:00,20.76,20.78,20.76,20.78,7200.0,17.327,17.3437,17.327,17.3437,7200.0
2013-03-01 10:25:00,20.78,20.83,20.78,20.83,57200.0,17.3437,17.3854,17.3437,17.3854,57200.0
2013-03-01 10:30:00,20.84,20.86,20.84,20.86,11200.0,17.3938,17.4105,17.3938,17.4105,11200.0
2013-03-01 10:35:00,20.86,20.88,20.86,20.87,43600.0,17.4105,17.4271,17.4105,17.4188,43600.0
2013-03-01 10:40:00,20.87,20.91,20.87,20.91,35600.0,17.4188,17.4522,17.4188,17.4522,35600.0
2013-03-01 10:45:00,20.91,20.91,20.89,20.89,10800.0,17.4522,17.4522,17.4355,17.4355,10800.0
2013-03-01 10:50:00,20.89,20.91,20.88,20.91,8800.0,17.4355,17.4522,17.4271,17.4522,8800.0
2013-03-01 10:55:00,20.91,20.94,20.91,20.94,14400.0,17.4522,17.4772,17.4522,17.4772,14400.0
2013-03-01 11:00:00,20.94,20.97,20.94,20.95,27600.0,17.4772,17.5023,17.4772,17.4856,27600.0
2013-03-01 11:05:00,20.94,20.96,20.94,20.94,13600.0,17.4772,17.4939,17.4772,17.4772,13600.0
2013-03-01 11:10:00,20.94,20.95,20.93,20.93,96400.0,17.4772,17.4856,17.4689,17.4689,96400.0
2013-03-01 11:15:00,20.92,20.92,20.89,20.9,40800.0,17.4605,17.4605,17.4355,17.4438,40800.0
2013-03-01 11:20:00,20.9,20.91,20.89,20.91,32800.0,17.4438,17.4522,17.4355,17.4522,32800.0
2013-03-01 11:25:00,20.91,20.95,20.91,20.92,42400.0,17.4522,17.4856,17.4522,17.4605,42400.0
2013-03-01 11:30:00,20.92,20.93,20.92,20.93,21200.0,17.4605,17.4689,17.4605,17.4689,21200.0
2013-03-01 11:35:00,20.92,20.94,20.92,20.93,19600.0,17.4605,17.4772,17.4605,17.4689,19600.0
2013-03-01 11:40:00,20.93,20.93,20.87,20.9,36400.0,17.4689,17.4689,17.4188,17.4438,36400.0
2013-03-01 11:45:00,20.9,20.9,20.88,20.89,38400.0,17.4438,17.4438,17.4271,17.4355,38400.0
2013-03-01 11:50:00,20.89,20.9,20.88,20.88,28800.0,17.4355,17.4438,17.4271,17.4271,28800.0
2013-03-01 11:55:00,20.88,20.93,20.88,20.93,12400.0,17.4271,17.4689,17.4271,17.4689,12400.0
2013-03-01 12:00:00,20.93,20.96,20.93,20.96,43200.0,17.4689,17.4939,17.4689,17.4939,43200.0
2013-03-01 12:05:00,20.97,20.98,20.96,20.98,80400.0,17.5023,17.5106,17.4939,17.5106,80400.0
2013-03-01 12:10:00,20.98,20.99,20.97,20.98,54400.0,17.5106,17.519,17.5023,17.5106,54400.0
2013-03-01 12:15:00,20.98,21.0,20.97,20.99,48000.0,17.5106,17.5273,17.5023,17.519,48000.0
2013-03-01 12:20:00,20.99,21.0,20.99,21.0,36000.0,17.519,17.5273,17.519,17.5273,36000.0
2013-03-01 12:25:00,21.0,21.01,20.99,20.99,11200.0,17.5273,17.5356,17.519,17.519,11200.0
2013-03-01 12:30:00,20.99,21.02,20.99,21.0,9600.0,17.519,17.544,17.519,17.5273,9600.0
2013-03-01 12:35:00,20.99,21.0,20.99,21.0,11600.0,17.519,17.5273,17.519,17.5273,11600.0
2013-03-01 12:40:00,21.0,21.01,21.0,21.0,19200.0,17.5273,17.5356,17.5273,17.5273,19200.0
2013-03-01 12:45:00,21.0,21.01,21.0,21.0,22000.0,17.5273,17.5356,17.5273,17.5273,22000.0
2013-03-01 12:50:00,21.0,21.02,21.0,21.01,19600.0,17.5273,17.544,17.5273,17.5356,19600.0
2013-03-01 12:55:00,21.02,21.02,21.01,21.02,7200.0,17.544,17.544,17.5356,17.544,7200.0
2013-03-01 13:00:00,21.02,21.03,21.02,21.02,61600.0,17.544,17.5523,17.544,17.544,61600.0
2013-03-01 13:05:00,21.02,21.02,20.99,20.99,14400.0,17.544,17.544,17.519,17.519,14400.0
2013-03-01 13:10:00,20.99,21.01,20.99,21.0,33600.0,17.519,17.5356,17.519,17.5273,33600.0
2013-03-01 13:15:00,21.0,21.02,21.0,21.0,28400.0,17.5273,17.544,17.5273,17.5273,28400.0
2013-03-01 13:20:00,20.99,21.02,20.99,21.02,12400.0,17.519,17.544,17.519,17.544,12400.0
2013-03-01 13:25:00,21.02,21.02,21.01,21.01,16800.0,17.544,17.544,17.5356,17.5356,16800.0
2013-03-01 13:30:00,21.01,21.01,20.98,21.0,18400.0,17.5356,17.5356,17.5106,17.5273,18400.0
2013-03-01 13:35:00,21.0,21.01,20.99,21.01,16000.0,17.5273,17.5356,17.519,17.5356,16000.0
2013-03-01 13:40:00,21.01,21.01,21.0,21.0,11600.0,17.5356,17.5356,17.5273,17.5273,11600.0
2013-03-01 13:45:00,21.0,21.0,20.99,20.99,7200.0,17.5273,17.5273,17.519,17.519,7200.0
2013-03-01 13:50:00,20.98,20.99,20.98,20.99,20400.0,17.5106,17.519,17.5106,17.519,20400.0
2013-03-01 13:55:00,20.99,21.01,20.99,21.01,20800.0,17.519,17.5356,17.519,17.5356,20800.0
2013-03-01 14:00:00,21.01,21.04,21.01,21.04,46800.0,17.5356,17.5607,17.5356,17.5607,46800.0
2013-03-01 14:05:00,21.04,21.05,21.04,21.04,42400.0,17.5607,17.569,17.5607,17.5607,42400.0
2013-03-01 14:10:00,21.04,21.05,21.03,21.04,45600.0,17.5607,17.569,17.5523,17.5607,45600.0
2013-03-01 14:15:00,21.04,21.05,21.04,21.04,68400.0,17.5607,17.569,17.5607,17.5607,68400.0
2013-03-01 14:20:00,21.04,21.05,21.02,21.02,32800.0,17.5607,17.569,17.544,17.544,32800.0
2013-03-01 14:25:00,21.02,21.02,21.01,21.02,16800.0,17.544,17.544,17.5356,17.544,16800.0
2013-03-01 14:30:00,21.02,21.03,21.02,21.02,22400.0,17.544,17.5523,17.544,17.544,22400.0
2013-03-01 14:35:00,21.02,21.03,21.01,21.01,49200.0,17.544,17.5523,17.5356,17.5356,49200.0
2013-03-01 14:40:00,21.01,21.03,21.01,21.03,21200.0,17.5356,17.5523,17.5356,17.5523,21200.0
2013-03-01 14:45:00,21.02,21.03,21.0,21.0,44800.0,17.544,17.5523,17.5273,17.5273,44800.0
2013-03-01 14:50:00,20.99,20.99,20.98,20.99,24000.0,17.519,17.519,17.5106,17.519,24000.0
2013-03-01 14:55:00,21.0,21.01,20.99,21.01,56000.0,17.5273,17.5356,17.519,17.5356,56000.0
2013-03-01 15:00:00,21.01,21.02,21.0,21.0,26400.0,17.5356,17.544,17.5273,17.5273,26400.0
2013-03-01 15:05:00,20.99,21.03,20.99,21.02,36000.0,17.519,17.5523,17.519,17.544,36000.0
2013-03-01 15:10:00,21.02,21.03,21.01,21.02,15200.0,17.544,17.5523,17.5356,17.544,15200.0
2013-03-01 15:15:00,21.01,21.02,21.0,21.0,11200.0,17.5356,17.544,17.5273,17.5273,11200.0
2013-03-01 15:20:00,21.0,21.01,20.99,21.01,14000.0,17.5273,17.5356,17.519,17.5356,14000.0
2013-03-01 15:25:00,21.01,21.03,21.0,21.01,11200.0,17.5356,17.5523,17.5273,17.5356,11200.0
2013-03-01 15:30:00,21.01,21.03,21.01,21.02,24000.0,17.5356,17.5523,17.5356,17.544,24000.0
2013-03-01 15:35:00,21.01,21.04,21.01,21.03,56400.0,17.5356,17.5607,17.5356,17.5523,56400.0
2013-03-01 15:40:00,21.03,21.03,21.0,21.0,62400.0,17.5523,17.5523,17.5273,17.5273,62400.0
2013-03-01 15:45:00,21.0,21.06,21.0,21.06,57200.0,17.5273,17.5774,17.5273,17.5774,57200.0
2013-03-01 15:50:00,21.06,21.08,21.05,21.05,116400.0,17.5774,17.5941,17.569,17.569,116400.0
2013-03-01 15:55:00,21.05,21.05,21.02,21.05,90800.0,17.569,17.569,17.544,17.569,90800.0
2013-03-04 09:30:00,20.98,21.02,20.98,21.0,54000.0,17.5106,17.544,17.5106,17.5273,54000.0
2013-03-04 09:35:00,21.0,21.0,20.97,20.97,30800.0,17.5273,17.5273,17.5023,17.5023,30800.0
2013-03-04 09:40:00,20.99,21.01,20.97,20.97,32000.0,17.519,17.5356,17.5023,17.5023,32000.0
2013-03-04 09:45:00,20.97,21.01,20.97,21.01,48000.0,17.5023,17.5356,17.5023,17.5356,48000.0
2013-03-04 09:50:00,21.0,21.04,21.0,21.04,10400.0,17.5273,17.5607,17.5273,17.5607,10400.0
2013-03-04 09:55:00,21.03,21.03,21.01,21.01,24000.0,17.5523,17.5523,17.5356,17.5356,24000.0
2013-03-04 10:00:00,21.01,21.03,21.01,21.02,18800.0,17.5356,17.5523,17.5356,17.544,18800.0
2013-03-04 10:05:00,21.02,21.04,21.02,21.04,16000.0,17.544,17.5607,17.544,17.5607,16000.0
2013-03-04 10:10:00,21.03,21.03,20.97,20.97,11600.0,17.5523,17.5523,17.5023,17.5023,11600.0
2013-03-04 10:15:00,20.96,20.97,20.96,20.97,16400.0,17.4939,17.5023,17.4939,17.5023,16400.0
2013-03-04 10:20:00,20.97,20.98,20.95,20.97,16400.0,17.5023,17.5106,17.4856,17.5023,16400.0
2013-03-04 10:25:00,20.97,20.98,20.97,20.98,22000.0,17.5023,17.5106,17.5023,17.5106,22000.0
2013-03-04 10:30:00,20.98,20.99,20.98,20.98,7200.0,17.5106,17.519,17.5106,17.5106,7200.0
2013-03-04 10:35:00,20.98,20.98,20.96,20.98,11200.0,17.5106,17.5106,17.4939,17.5106,11200.0
2013-03-04 10:40:00,21.0,21.02,21.0,21.01,57600.0,17.5273,17.544,17.5273,17.5356,57600.0
2013-03-04 10:45:00,21.01,21.02,21.0,21.0,8800.0,17.5356,17.544,17.5273,17.5273,8800.0
2013-03-04 10:50:00,21.01,21.02,21.0,21.0,12000.0,17.5356,17.544,17.5273,17.5273,12000.0
2013-03-04 10:55:00,20.99,20.99,20.98,20.99,6400.0,17.519,17.519,17.5106,17.519,6400.0
2013-03-04 11:00:00,21.0,21.0,20.97,20.98,20800.0,17.5273,17.5273,17.5023,17.5106,20800.0
2013-03-04 11:05:00,20.99,20.99,20.97,20.97,20800.0,17.519,17.519,17.5023,17.5023,20800.0
2013-03-04 11:10:00,20.97,20.99,20.97,20.98,24000.0,17.5023,17.519,17.5023,17.5106,24000.0
2013-03-04 11:15:00,20.98,21.0,20.97,21.0,89600.0,17.5106,17.5273,17.5023,17.5273,89600.0
2013-03-04 11:20:00,21.0,21.01,20.99,21.0,22800.0,17.5273,17.5356,17.519,17.5273,22800.0
2013-03-04 11:25:00,21.0,21.0,20.99,21.0,27600.0,17.5273,17.5273,17.519,17.5273,27600.0
2013-03-04 11:30:00,21.01,21.01,21.0,21.0,7200.0,17.5356,17.5356,17.5273,17.5273,7200.0
2013-03-04 11:35:00,21.0,21.0,20.99,21.0,13600.0,17.5273,17.5273,17.519,17.5273,13600.0
2013-03-04 11:40:00,21.0,21.0,20.99,20.99,10800.0,17.5273,17.5273,17.519,17.519,10800.0
2013-03-04 11:45:00,20.99,21.0,20.99,20.99,45200.0,17.519,17.5273,17.519,17.519,45200.0
2013-03-04 11:50:00,20.99,21.0,20.99,21.0,47600.0,17.519,17.5273,17.519,17.5273,47600.0
2013-03-04 11:55:00,21.0,21.01,20.99,20.99,24400.0,17.5273,17.5356,17.519,17.519,24400.0
2013-03-04 12:00:00,20.99,21.0,20.97,20.97,20400.0,17.519,17.5273,17.5023,17.5023,20400.0
2013-03-04 12:05:00,20.96,20.96,20.95,20.95,7200.0,17.4939,17.4939,17.4856,17.4856,7200.0
2013-03-04 12:10:00,20.95,20.95,20.94,20.95,23200.0,17.4856,17.4856,17.4772,17.4856,23200.0
2013-03-04 12:15:00,20.95,20.95,20.9,20.9,114000.0,17.4856,17.4856,17.4438,17.4438,114000.0
2013-03-04 12:20:00,20.89,20.89,20.87,20.87,48800.0,17.4355,17.4355,17.4188,17.4188,48800.0
2013-03-04 12:25:00,20.87,20.88,20.86,20.86,44400.0,17.4188,17.4271,17.4105,17.4105,44400.0
2013-03-04 12:30:00,20.86,20.86,20.85,20.85,39600.0,17.4105,17.4105,17.4021,17.4021,39600.0
2013-03-04 12:35:00,20.84,20.87,20.84,20.86,29200.0,17.3938,17.4188,17.3938,17.4105,29200.0
2013-03-04 12:40:00,20.86,20.89,20.86,20.87,72800.0,17.4105,17.4355,17.4105,17.4188,72800.0
2013-03-04 12:45:00,20.87,20.88,20.86,20.88,16800.0,17.4188,17.4271,17.4105,17.4271,16800.0
2013-03-04 12:50:00,20.87,20.89,20.87,20.88,19200.0,17.4188,17.4355,17.4188,17.4271,19200.0
2013-03-04 12:55:00,20.88,20.9,20.88,20.9,42800.0,17.4271,17.4438,17.4271,17.4438,42800.0
2013-03-04 13:00:00,20.9,20.9,20.89,20.89,14000.0,17.4438,17.4438,17.4355,17.4355,14000.0
2013-03-04 13:05:00,20.89,20.89,20.88,20.88,16800.0,17.4355,17.4355,17.4271,17.4271,16800.0
2013-03-04 13:10:00,20.88,20.9,20.88,20.9,6800.0,17.4271,17.4438,17.4271,17.4438,6800.0
2013-03-04 13:15:00,20.9,20.91,20.9,20.91,27200.0,17.4438,17.4522,17.4438,17.4522,27200.0
2013-03-04 13:20:00,20.92,20.97,20.92,20.96,39600.0,17.4605,17.5023,17.4605,17.4939,39600.0
2013-03-04 13:25:00,20.97,20.98,20.96,20.98,20800.0,17.5023,17.5106,17.4939,17.5106,20800.0
2013-03-04 13:30:00,20.98,20.99,20.97,20.97,12800.0,17.5106,17.519,17.5023,17.5023,12800.0
2013-03-04 13:35:00,20.97,20.98,20.96,20.98,24800.0,17.5023,17.5106,17.4939,17.5106,24800.0
2013-03-04 13:40:00,20.98,20.99,20.97,20.98,50400.0,17.5106,17.519,17.5023,17.5106,50400.0
2013-03-04 13:45:00,20.98,20.99,20.98,20.99,24400.0,17.5106,17.519,17.5106,17.519,24400.0
2013-03-04 13:50:00,20.99,21.0,20.99,20.99,25200.0,17.519,17.5273,17.519,17.519,25200.0
2013-03-04 13:55:00,20.99,20.99,20.97,20.99,27600.0,17.519,17.519,17.5023,17.519,27600.0
2013-03-04 14:00:00,20.98,20.99,20.97,20.97,4400.0,17.5106,17.519,17.5023,17.5023,4400.0
2013-03-04 14:05:00,20.97,20.98,20.97,20.97,11600.0,17.5023,17.5106,17.5023,17.5023,11600.0
2013-03-04 14:10:00,20.97,20.97,20.95,20.96,11600.0,17.5023,17.5023,17.4856,17.4939,11600.0
2013-03-04 14:15:00,20.96,20.96,20.95,20.96,35200.0,17.4939,17.4939,17.4856,17.4939,35200.0
2013-03-04 14:20:00,20.96,20.97,20.95,20.96,28800.0,17.4939,17.5023,17.4856,17.4939,28800.0
2013-03-04 14:25:00,20.96,21.0,20.96,21.0,42000.0,17.4939,17.5273,17.4939,17.5273,42000.0
2013-03-04 14:30:00,21.0,21.0,20.98,20.99,50000.0,17.5273,17.5273,17.5106,17.519,50000.0
2013-03-04 14:35:00,21.0,21.0,20.99,21.0,36000.0,17.5273,17.5273,17.519,17.5273,36000.0
2013-03-04 14:40:00,20.99,21.01,20.98,21.01,46400.0,17.519,17.5356,17.5106,17.5356,46400.0
2013-03-04 14:45:00,21.0,21.03,21.0,21.03,44000.0,17.5273,17.5523,17.5273,17.5523,44000.0
2013-03-04 14:50:00,21.03,21.05,21.03,21.05,34400.0,17.5523,17.569,17.5523,17.569,34400.0
2013-03-04 14:55:00,21.05,21.06,21.05,21.05,42000.0,17.569,17.5774,17.569,17.569,42000.0
2013-03-04 15:00:00,21.05,21.06,21.03,21.04,50400.0,17.569,17.5774,17.5523,17.5607,50400.0
2013-03-04 15:05:00,21.04,21.04,21.03,21.03,61600.0,17.5607,17.5607,17.5523,17.5523,61600.0
2013-03-04 15:10:00,21.03,21.03,21.01,21.01,10000.0,17.5523,17.5523,17.5356,17.5356,10000.0
2013-03-04 15:15:00,21.01,21.02,21.0,21.0,24400.0,17.5356,17.544,17.5273,17.5273,24400.0
2013-03-04 15:20:00,21.0,21.02,21.0,21.01,50400.0,17.5273,17.544,17.5273,17.5356,50400.0
2013-03-04 15:25:00,21.02,21.03,21.01,21.02,25600.0,17.544,17.5523,17.5356,17.544,25600.0
2013-03-04 15:30:00,21.02,21.03,21.01,21.03,36800.0,17.544,17.5523,17.5356,17.5523,36800.0
2013-03-04 15:35:00,21.03,21.03,21.0,21.02,64800.0,17.5523,17.5523,17.5273,17.544,64800.0
2013-03-04 15:40:00,21.02,21.02,21.01,21.02,22400.0,17.544,17.544,17.5356,17.544,22400.0
2013-03-04 15:45:00,21.02,21.03,21.01,21.03,58800.0,17.544,17.5523,17.5356,17.5523,58800.0
2013-03-04 15:50:00,21.03,21.03,21.01,21.02,52000.0,17.5523,17.5523,17.5356,17.544,52000.0
2013-03-04 15:55:00,21.02,21.04,21.01,21.03,53200.0,17.544,17.5607,17.5356,17.5523,53200.0
2013-03-05 09:30:00,21.14,21.2,21.12,21.17,86400.0,17.6442,17.6942,17.6275,17.6692,86400.0
2013-03-05 09:35:00,21.17,21.23,21.17,21.22,94000.0,17.6692,17.7193,17.6692,17.7109,94000.0
2013-03-05 09:40:00,21.23,21.23,21.19,21.2,128000.0,17.7193,17.7193,17.6859,17.6942,128000.0
2013-03-05 09:45:00,21.21,21.21,21.18,21.2,90400.0,17.7026,17.7026,17.6775,17.6942,90400.0
2013-03-05 09:50:00,21.2,21.23,21.2,21.22,46000.0,17.6942,17.7193,17.6942,17.7109,46000.0
2013-03-05 09:55:00,21.23,21.24,21.22,21.22,75200.0,17.7193,17.7276,17.7109,17.7109,75200.0
2013-03-05 10:00:00,21.23,21.27,21.23,21.24,87600.0,17.7193,17.7527,17.7193,17.7276,87600.0
2013-03-05 10:05:00,21.24,21.25,21.22,21.23,34800.0,17.7276,17.736,17.7109,17.7193,34800.0
2013-03-05 10:10:00,21.23,21.24,21.22,21.24,58800.0,17.7193,17.7276,17.7109,17.7276,58800.0
2013-03-05 10:15:00,21.24,21.25,21.23,21.23,18000.0,17.7276,17.736,17.7193,17.7193,18000.0
2013-03-05 10:20:00,21.24,21.25,21.24,21.24,10400.0,17.7276,17.736,17.7276,17.7276,10400.0
2013-03-05 10:25:00,21.24,21.26,21.24,21.25,194000.0,17.7276,17.7443,17.7276,17.736,194000.0
2013-03-05 10:30:00,21.25,21.29,21.25,21.29,84800.0,17.736,17.7693,17.736,17.7693,84800.0
2013-03-05 10:35:00,21.29,21.31,21.28,21.29,32000.0,17.7693,17.786,17.761,17.7693,32000.0
2013-03-05 10:40:00,21.29,21.31,21.29,21.3,47200.0,17.7693,17.786,17.7693,17.7777,47200.0
2013-03-05 10:45:00,21.31,21.32,21.31,21.31,29600.0,17.786,17.7944,17.786,17.786,29600.0
2013-03-05 10:50:00,21.31,21.31,21.3,21.3,23600.0,17.786,17.786,17.7777,17.7777,23600.0
2013-03-05 10:55:00,21.3,21.3,21.28,21.28,17200.0,17.7777,17.7777,17.761,17.761,17200.0
2013-03-05 11:00:00,21.29,21.29,21.24,21.24,58000.0,17.7693,17.7693,17.7276,17.7276,58000.0
2013-03-05 11:05:00,21.24,21.27,21.24,21.27,37200.0,17.7276,17.7527,17.7276,17.7527,37200.0
2013-03-05 11:10:00,21.28,21.3,21.28,21.29,31600.0,17.761,17.7777,17.761,17.7693,31600.0
2013-03-05 11:15:00,21.3,21.3,21.28,21.29,18400.0,17.7777,17.7777,17.761,17.7693,18400.0
2013-03-05 11:20:00,21.29,21.29,21.28,21.28,19600.0,17.7693,17.7693,17.761,17.761,19600.0
2013-03-05 11:25:00,21.28,21.29,21.27,21.27,22800.0,17.761,17.7693,17.7527,17.7527,22800.0
2013-03-05 11:30:00,21.28,21.29,21.27,21.27,38800.0,17.761,17.7693,17.7527,17.7527,38800.0
2013-03-05 11:35:00,21.27,21.27,21.24,21.25,96000.0,17.7527,17.7527,17.7276,17.736,96000.0
2013-03-05 11:40:00,21.25,21.27,21.25,21.27,20800.0,17.736,17.7527,17.736,17.7527,20800.0
2013-03-05 11:45:00,21.27,21.28,21.26,21.27,20400.0,17.7527,17.761,17.7443,17.7527,20400.0
2013-03-05 11:50:00,21.27,21.27,21.26,21.27,26800.0,17.7527,17.7527,17.7443,17.7527,26800.0
2013-03-05 11:55:00,21.27,21.27,21.25,21.25,27600.0,17.7527,17.7527,17.736,17.736,27600.0
2013-03-05 12:00:00,21.26,21.27,21.25,21.26,23600.0,17.7443,17.7527,17.736,17.7443,23600.0
2013-03-05 12:05:00,21.26,21.26,21.25,21.26,40800.0,17.7443,17.7443,17.736,17.7443,40800.0
2013-03-05 12:10:00,21.26,21.27,21.25,21.26,16000.0,17.7443,17.7527,17.736,17.7443,16000.0
2013-03-05 12:15:00,21.26,21.26,21.25,21.25,21600.0,17.7443,17.7443,17.736,17.736,21600.0
2013-03-05 12:20:00,21.25,21.25,21.24,21.24,9200.0,17.736,17.736,17.7276,17.7276,9200.0
2013-03-05 12:25:00,21.24,21.25,21.23,21.24,29200.0,17.7276,17.736,17.7193,17.7276,29200.0
2013-03-05 12:30:00,21.24,21.25,21.24,21.24,16400.0,17.7276,17.736,17.7276,17.7276,16400.0
2013-03-05 12:35:00,21.24,21.24,21.23,21.24,34800.0,17.7276,17.7276,17.7193,17.7276,34800.0
2013-03-05 12:40:00,21.24,21.25,21.24,21.24,20800.0,17.7276,17.736,17.7276,17.7276,20800.0
2013-03-05 12:45:00,21.24,21.25,21.24,21.25,17200.0,17.7276,17.736,17.7276,17.736,17200.0
2013-03-05 12:50:00,21.26,21.27,21.26,21.27,19200.0,17.7443,17.7527,17.7443,17.7527,19200.0
2013-03-05 12:55:00,21.27,21.27,21.26,21.27,24000.0,17.7527,17.7527,17.7443,17.7527,24000.0
2013-03-05 13:00:00,21.27,21.27,21.26,21.26,7200.0,17.7527,17.7527,17.7443,17.7443,7200.0
2013-03-05 13:05:00,21.26,21.26,21.25,21.25,6400.0,17.7443,17.7443,17.736,17.736,6400.0
2013-03-05 13:10:00,21.26,21.26,21.25,21.26,18800.0,17.7443,17.7443,17.736,17.7443,18800.0
2013-03-05 13:15:00,21.25,21.27,21.25,21.27,29200.0,17.736,17.7527,17.736,17.7527,29200.0
2013-03-05 13:20:00,21.27,21.3,21.27,21.29,49200.0,17.7527,17.7777,17.7527,17.7693,49200.0
2013-03-05 13:25:00,21.29,21.3,21.29,21.3,38000.0,17.7693,17.7777,17.7693,17.7777,38000.0
2013-03-05 13:30:00,21.3,21.31,21.29,21.31,26800.0,17.7777,17.786,17.7693,17.786,26800.0
2013-03-05 13:35:00,21.31,21.31,21.29,21.29,42400.0,17.786,17.786,17.7693,17.7693,42400.0
2013-03-05 13:40:00,21.3,21.3,21.28,21.29,12400.0,17.7777,17.7777,17.761,17.7693,12400.0
2013-03-05 13:45:00,21.29,21.29,21.28,21.28,25600.0,17.7693,17.7693,17.761,17.761,25600.0
2013-03-05 13:50:00,21.28,21.28,21.25,21.26,6400.0,17.761,17.761,17.736,17.7443,6400.0
2013-03-05 13:55:00,21.25,21.25,21.25,21.25,15200.0,17.736,17.736,17.736,17.736,15200.0
2013-03-05 14:00:00,21.26,21.26,21.25,21.25,20000.0,17.7443,17.7443,17.736,17.736,20000.0
2013-03-05 14:05:00,21.25,21.26,21.25,21.25,48800.0,17.736,17.7443,17.736,17.736,48800.0
2013-03-05 14:10:00,21.25,21.26,21.25,21.26,10800.0,17.736,17.7443,17.736,17.7443,10800.0
2013-03-05 14:15:00,21.26,21.27,21.26,21.27,11600.0,17.7443,17.7527,17.7443,17.7527,11600.0
2013-03-05 14:20:00,21.27,21.28,21.26,21.26,15600.0,17.7527,17.761,17.7443,17.7443,15600.0
2013-03-05 14:25:00,21.26,21.26,21.24,21.24,19200.0,17.7443,17.7443,17.7276,17.7276,19200.0
2013-03-05 14:30:00,21.24,21.24,21.23,21.23,41200.0,17.7276,17.7276,17.7193,17.7193,41200.0
2013-03-05 14:35:00,21.23,21.25,21.23,21.25,22000.0,17.7193,17.736,17.7193,17.736,22000.0
2013-03-05 14:40:00,21.25,21.26,21.24,21.25,36000.0,17.736,17.7443,17.7276,17.736,36000.0
2013-03-05 14:45:00,21.26,21.27,21.26,21.26,20400.0,17.7443,17.7527,17.7443,17.7443,20400.0
2013-03-05 14:50:00,21.26,21.26,21.23,21.23,18400.0,17.7443,17.7443,17.7193,17.7193,18400.0
2013-03-05 14:55:00,21.24,21.25,21.23,21.25,91200.0,17.7276,17.736,17.7193,17.736,91200.0
2013-03-05 15:00:00,21.25,21.26,21.23,21.25,55600.0,17.736,17.7443,17.7193,17.736,55600.0
2013-03-05 15:05:00,21.25,21.26,21.24,21.26,22400.0,17.736,17.7443,17.7276,17.7443,22400.0
2013-03-05 15:10:00,21.26,21.26,21.25,21.25,31600.0,17.7443,17.7443,17.736,17.736,31600.0
2013-03-05 15:15:00,21.26,21.26,21.25,21.25,16000.0,17.7443,17.7443,17.736,17.736,16000.0
2013-03-05 15:20:00,21.25,21.25,21.24,21.25,18800.0,17.736,17.736,17.7276,17.736,18800.0
2013-03-05 15:25:00,21.25,21.25,21.24,21.25,22000.0,17.736,17.736,17.7276,17.736,22000.0
2013-03-05 15:30:00,21.25,21.27,21.24,21.25,25200.0,17.736,17.7527,17.7276,17.736,25200.0
2013-03-05 15:35:00,21.25,21.28,21.25,21.27,24400.0,17.736,17.761,17.736,17.7527,24400.0
2013-03-05 15:40:00,21.27,21.29,21.27,21.29,48800.0,17.7527,17.7693,17.7527,17.7693,48800.0
2013-03-05 15:45:00,21.29,21.29,21.27,21.27,46800.0,17.7693,17.7693,17.7527,17.7527,46800.0
2013-03-05 15:50:00,21.27,21.27,21.24,21.25,46000.0,17.7527,17.7527,17.7276,17.736,46000.0
2013-03-05 15:55:00,21.25,21.27,21.24,21.26,304400.0,17.736,17.7527,17.7276,17.7443,304400.0
2013-03-06 09:30:00,21.3,21.33,21.29,21.29,222000.0,17.7777,17.8027,17.7693,17.7693,222000.0
2013-03-06 09:35:00,21.29,21.31,21.28,21.28,22400.0,17.7693,17.786,17.761,17.761,22400.0
2013-03-06 09:40:00,21.29,21.29,21.26,21.27,75200.0,17.7693,17.7693,17.7443,17.7527,75200.0
2013-03-06 09:45:00,21.26,21.31,21.26,21.3,24000.0,17.7443,17.786,17.7443,17.7777,24000.0
2013-03-06 09:50:00,21.3,21.32,21.3,21.32,16800.0,17.7777,17.7944,17.7777,17.7944,16800.0
2013-03-06 09:55:00,21.32,21.35,21.32,21.33,41600.0,17.7944,17.8194,17.7944,17.8027,41600.0
2013-03-06 10:00:00,21.33,21.35,21.33,21.34,19600.0,17.8027,17.8194,17.8027,17.8111,19600.0
2013-03-06 10:05:00,21.33,21.34,21.31,21.31,14000.0,17.8027,17.8111,17.786,17.786,14000.0
2013-03-06 10:10:00,21.31,21.33,21.31,21.32,18400.0,17.786,17.8027,17.786,17.7944,18400.0
2013-03-06 10:15:00,21.31,21.35,21.31,21.32,37200.0,17.786,17.8194,17.786,17.7944,37200.0
2013-03-06 10:20:00,21.31,21.32,21.31,21.32,16400.0,17.786,17.7944,17.786,17.7944,16400.0
2013-03-06 10:25:00,21.32,21.33,21.31,21.31,21200.0,17.7944,17.8027,17.786,17.786,21200.0
2013-03-06 10:30:00,21.31,21.31,21.28,21.28,12800.0,17.786,17.786,17.761,17.761,12800.0
2013-03-06 10:35:00,21.28,21.31,21.28,21.31,2400.0,17.761,17.786,17.761,17.786,2400.0
2013-03-06 10:40:00,21.3,21.31,21.29,21.31,11600.0,17.7777,17.786,17.7693,17.786,11600.0
2013-03-06 10:45:00,21.32,21.33,21.32,21.32,28400.0,17.7944,17.8027,17.7944,17.7944,28400.0
2013-03-06 10:50:00,21.32,21.32,21.29,21.29,18800.0,17.7944,17.7944,17.7693,17.7693,18800.0
2013-03-06 10:55:00,21.29,21.29,21.28,21.28,6400.0,17.7693,17.7693,17.761,17.761,6400.0
2013-03-06 11:00:00,21.28,21.31,21.28,21.3,25200.0,17.761,17.786,17.761,17.7777,25200.0
2013-03-06 11:05:00,21.29,21.29,21.28,21.29,28800.0,17.7693,17.7693,17.761,17.7693,28800.0
2013-03-06 11:10:00,21.29,21.3,21.29,21.3,24400.0,17.7693,17.7777,17.7693,17.7777,24400.0
2013-03-06 11:15:00,21.3,21.33,21.3,21.32,53200.0,17.7777,17.8027,17.7777,17.7944,53200.0
2013-03-06 11:20:00,21.32,21.32,21.31,21.31,28800.0,17.7944,17.7944,17.786,17.786,28800.0
2013-03-06 11:25:00,21.32,21.32,21.3,21.3,7600.0,17.7944,17.7944,17.7777,17.7777,7600.0
2013-03-06 11:30:00,21.3,21.31,21.3,21.31,8800.0,17.7777,17.786,17.7777,17.786,8800.0
2013-03-06 11:35:00,21.31,21.32,21.31,21.32,31200.0,17.786,17.7944,17.786,17.7944,31200.0
2013-03-06 11:40:00,21.32,21.32,21.31,21.31,12800.0,17.7944,17.7944,17.786,17.786,12800.0
2013-03-06 11:45:00,21.31,21.33,21.31,21.32,22000.0,17.786,17.8027,17.786,17.7944,22000.0
2013-03-06 11:50:00,21.32,21.34,21.29,21.29,89600.0,17.7944,17.8111,17.7693,17.7693,89600.0
2013-03-06 11:55:00,21.29,21.29,21.29,21.29,5200.0,17.7693,17.7693,17.7693,17.7693,5200.0
2013-03-06 12:00:00,21.29,21.29,21.27,21.28,11200.0,17.7693,17.7693,17.7527,17.761,11200.0
2013-03-06 12:05:00,21.28,21.28,21.26,21.26,12800.0,17.761,17.761,17.7443,17.7443,12800.0
2013-03-06 12:10:00,21.26,21.27,21.25,21.27,36800.0,17.7443,17.7527,17.736,17.7527,36800.0
2013-03-06 12:15:00,21.27,21.29,21.27,21.29,8000.0,17.7527,17.7693,17.7527,17.7693,8000.0
2013-03-06 12:20:00,21.29,21.29,21.28,21.28,7200.0,17.7693,17.7693,17.761,17.761,7200.0
2013-03-06 12:25:00,21.27,21.28,21.26,21.26,9200.0,17.7527,17.761,17.7443,17.7443,9200.0
2013-03-06 12:30:00,21.27,21.28,21.26,21.28,7200.0,17.7527,17.761,17.7443,17.761,7200.0
2013-03-06 12:35:00,21.28,21.29,21.27,21.29,25200.0,17.761,17.7693,17.7527,17.7693,25200.0
2013-03-06 12:40:00,21.28,21.3,21.28,21.3,10000.0,17.761,17.7777,17.761,17.7777,10000.0
2013-03-06 12:45:00,21.29,21.3,21.29,21.3,3600.0,17.7693,17.7777,17.7693,17.7777,3600.0
2013-03-06 12:50:00,21.3,21.3,21.3,21.3,4000.0,17.7777,17.7777,17.7777,17.7777,4000.0
2013-03-06 12:55:00,21.29,21.29,21.26,21.26,14000.0,17.7693,17.7693,17.7443,17.7443,14000.0
2013-03-06 13:00:00,21.26,21.28,21.26,21.28,4800.0,17.7443,17.761,17.7443,17.761,4800.0
2013-03-06 13:05:00,21.28,21.29,21.27,21.28,8000.0,17.761,17.7693,17.7527,17.761,8000.0
2013-03-06 13:10:00,21.28,21.28,21.28,21.28,400.0,17.761,17.761,17.761,17.761,400.0
2013-03-06 13:15:00,21.29,21.29,21.29,21.29,4800.0,17.7693,17.7693,17.7693,17.7693,4800.0
2013-03-06 13:20:00,21.3,21.3,21.29,21.29,15600.0,17.7777,17.7777,17.7693,17.7693,15600.0
2013-03-06 13:25:00,21.29,21.29,21.28,21.29,12400.0,17.7693,17.7693,17.761,17.7693,12400.0
2013-03-06 13:30:00,21.28,21.29,21.28,21.28,24000.0,17.761,17.7693,17.761,17.761,24000.0
2013-03-06 13:35:00,21.28,21.29,21.28,21.29,7600.0,17.761,17.7693,17.761,17.7693,7600.0
2013-03-06 13:40:00,21.29,21.3,21.29,21.3,2400.0,17.7693,17.7777,17.7693,17.7777,2400.0
2013-03-06 13:45:00,21.3,21.3,21.3,21.3,3600.0,17.7777,17.7777,17.7777,17.7777,3600.0
2013-03-06 13:50:00,21.3,21.3,21.28,21.29,21200.0,17.7777,17.7777,17.761,17.7693,21200.0
2013-03-06 13:55:00,21.29,21.3,21.29,21.3,12000.0,17.7693,17.7777,17.7693,17.7777,12000.0
2013-03-06 14:00:00,21.3,21.31,21.3,21.3,20400.0,17.7777,17.786,17.7777,17.7777,20400.0
2013-03-06 14:05:00,21.3,21.31,21.3,21.31,8400.0,17.7777,17.786,17.7777,17.786,8400.0
2013-03-06 14:10:00,21.3,21.3,21.28,21.28,14000.0,17.7777,17.7777,17.761,17.761,14000.0
2013-03-06 14:15:00,21.29,21.3,21.29,21.29,21600.0,17.7693,17.7777,17.7693,17.7693,21600.0
2013-03-06 14:20:00,21.3,21.31,21.3,21.31,55600.0,17.7777,17.786,17.7777,17.786,55600.0
2013-03-06 14:25:00,21.3,21.31,21.3,21.31,7200.0,17.7777,17.786,17.7777,17.786,7200.0
2013-03-06 14:30:00,21.31,21.33,21.31,21.33,20000.0,17.786,17.8027,17.786,17.8027,20000.0
2013-03-06 14:35:00,21.32,21.34,21.32,21.33,64800.0,17.7944,17.8111,17.7944,17.8027,64800.0
2013-03-06 14:40:00,21.32,21.33,21.32,21.32,10400.0,17.7944,17.8027,17.7944,17.7944,10400.0
2013-03-06 14:45:00,21.32,21.34,21.32,21.34,24000.0,17.7944,17.8111,17.7944,17.8111,24000.0
2013-03-06 14:50:00,21.34,21.34,21.33,21.33,42000.0,17.8111,17.8111,17.8027,17.8027,42000.0
2013-03-06 14:55:00,21.33,21.34,21.33,21.33,98800.0,17.8027,17.8111,17.8027,17.8027,98800.0
2013-03-06 15:00:00,21.33,21.33,21.31,21.32,59200.0,17.8027,17.8027,17.786,17.7944,59200.0
2013-03-06 15:05:00,21.32,21.32,21.31,21.32,57200.0,17.7944,17.7944,17.786,17.7944,57200.0
2013-03-06 15:10:00,21.32,21.34,21.32,21.32,40800.0,17.7944,17.8111,17.7944,17.7944,40800.0
2013-03-06 15:15:00,21.31,21.33,21.31,21.31,20000.0,17.786,17.8027,17.786,17.786,20000.0
2013-03-06 15:20:00,21.31,21.33,21.31,21.33,16800.0,17.786,17.8027,17.786,17.8027,16800.0
2013-03-06 15:25:00,21.32,21.32,21.31,21.31,33600.0,17.7944,17.7944,17.786,17.786,33600.0
2013-03-06 15:30:00,21.32,21.32,21.29,21.3,43600.0,17.7944,17.7944,17.7693,17.7777,43600.0
2013-03-06 15:35:00,21.3,21.3,21.29,21.3,16800.0,17.7777,17.7777,17.7693,17.7777,16800.0
2013-03-06 15:40:00,21.29,21.3,21.28,21.28,79200.0,17.7693,17.7777,17.761,17.761,79200.0
2013-03-06 15:45:00,21.29,21.3,21.28,21.3,84800.0,17.7693,17.7777,17.761,17.7777,84800.0
2013-03-06 15:50:00,21.3,21.3,21.3,21.3,19600.0,17.7777,17.7777,17.7777,17.7777,19600.0
2013-03-06 15:55:00,21.31,21.33,21.31,21.33,58400.0,17.786,17.8027,17.786,17.8027,58400.0
2013-03-07 09:30:00,21.34,21.34,21.32,21.33,76000.0,17.8111,17.8111,17.7944,17.8027,76000.0
2013-03-07 09:35:00,21.33,21.34,21.31,21.31,58400.0,17.8027,17.8111,17.786,17.786,58400.0
2013-03-07 09:40:00,21.31,21.34,21.31,21.34,777600.0,17.786,17.8111,17.786,17.8111,777600.0
2013-03-07 09:45:00,21.34,21.36,21.33,21.34,37600.0,17.8111,17.8278,17.8027,17.8111,37600.0
2013-03-07 09:50:00,21.34,21.38,21.33,21.36,44400.0,17.8111,17.8445,17.8027,17.8278,44400.0
2013-03-07 09:55:00,21.37,21.39,21.36,21.39,30800.0,17.8361,17.8528,17.8278,17.8528,30800.0
2013-03-07 10:00:00,21.39,21.4,21.35,21.36,35600.0,17.8528,17.8612,17.8194,17.8278,35600.0
2013-03-07 10:05:00,21.35,21.36,21.35,21.36,10000.0,17.8194,17.8278,17.8194,17.8278,10000.0
2013-03-07 10:10:00,21.35,21.37,21.35,21.36,29200.0,17.8194,17.8361,17.8194,17.8278,29200.0
2013-03-07 10:15:00,21.37,21.38,21.36,21.37,24400.0,17.8361,17.8445,17.8278,17.8361,24400.0
2013-03-07 10:20:00,21.36,21.36,21.35,21.35,3600.0,17.8278,17.8278,17.8194,17.8194,3600.0
2013-03-07 10:25:00,21.35,21.36,21.35,21.36,50400.0,17.8194,17.8278,17.8194,17.8278,50400.0
2013-03-07 10:30:00,21.36,21.38,21.36,21.38,36400.0,17.8278,17.8445,17.8278,17.8445,36400.0
2013-03-07 10:35:00,21.39,21.39,21.36,21.37,32800.0,17.8528,17.8528,17.8278,17.8361,32800.0
2013-03-07 10:40:00,21.37,21.37,21.36,21.36,8400.0,17.8361,17.8361,17.8278,17.8278,8400.0
2013-03-07 10:45:00,21.37,21.37,21.36,21.36,6800.0,17.8361,17.8361,17.8278,17.8278,6800.0
2013-03-07 10:50:00,21.36,21.36,21.35,21.36,15200.0,17.8278,17.8278,17.8194,17.8278,15200.0
2013-03-07 10:55:00,21.36,21.36,21.36,21.36,12000.0,17.8278,17.8278,17.8278,17.8278,12000.0
2013-03-07 11:00:00,21.36,21.37,21.36,21.37,65200.0,17.8278,17.8361,17.8278,17.8361,65200.0
2013-03-07 11:05:00,21.38,21.39,21.37,21.38,22400.0,17.8445,17.8528,17.8361,17.8445,22400.0
2013-03-07 11:10:00,21.39,21.4,21.39,21.39,62000.0,17.8528,17.8612,17.8528,17.8528,62000.0
2013-03-07 11:15:00,21.39,21.4,21.38,21.38,25600.0,17.8528,17.8612,17.8445,17.8445,25600.0
2013-03-07 11:20:00,21.38,21.38,21.37,21.38,15200.0,17.8445,17.8445,17.8361,17.8445,15200.0
2013-03-07 11:25:00,21.38,21.38,21.38,21.38,15200.0,17.8445,17.8445,17.8445,17.8445,15200.0
2013-03-07 11:30:00,21.38,21.39,21.38,21.38,17200.0,17.8445,17.8528,17.8445,17.8445,17200.0
2013-03-07 11:35:00,21.38,21.39,21.38,21.39,25600.0,17.8445,17.8528,17.8445,17.8528,25600.0
2013-03-07 11:40:00,21.39,21.39,21.39,21.39,22800.0,17.8528,17.8528,17.8528,17.8528,22800.0
2013-03-07 11:45:00,21.39,21.4,21.39,21.39,43600.0,17.8528,17.8612,17.8528,17.8528,43600.0
2013-03-07 11:50:00,21.39,21.4,21.39,21.4,20400.0,17.8528,17.8612,17.8528,17.8612,20400.0
2013-03-07 11:55:00,21.4,21.41,21.37,21.37,50000.0,17.8612,17.8695,17.8361,17.8361,50000.0
2013-03-07 12:00:00,21.38,21.38,21.37,21.37,82800.0,17.8445,17.8445,17.8361,17.8361,82800.0
2013-03-07 12:05:00,21.38,21.38,21.37,21.37,16400.0,17.8445,17.8445,17.8361,17.8361,16400.0
2013-03-07 12:10:00,21.37,21.37,21.36,21.36,10800.0,17.8361,17.8361,17.8278,17.8278,10800.0
2013-03-07 12:15:00,21.36,21.36,21.36,21.36,4400.0,17.8278,17.8278,17.8278,17.8278,4400.0
2013-03-07 12:20:00,21.36,21.36,21.36,21.36,5600.0,17.8278,17.8278,17.8278,17.8278,5600.0
2013-03-07 12:25:00,21.36,21.38,21.36,21.38,10000.0,17.8278,17.8445,17.8278,17.8445,10000.0
2013-03-07 12:30:00,21.38,21.38,21.38,21.38,26000.0,17.8445,17.8445,17.8445,17.8445,26000.0
2013-03-07 12:35:00,21.38,21.38,21.37,21.37,4800.0,17.8445,17.8445,17.8361,17.8361,4800.0
2013-03-07 12:40:00,21.36,21.37,21.36,21.36,12400.0,17.8278,17.8361,17.8278,17.8278,12400.0
2013-03-07 12:45:00,21.37,21.38,21.36,21.37,15600.0,17.8361,17.8445,17.8278,17.8361,15600.0
2013-03-07 12:50:00,21.38,21.38,21.37,21.38,26000.0,17.8445,17.8445,17.8361,17.8445,26000.0
2013-03-07 12:55:00,21.38,21.38,21.38,21.38,25600.0,17.8445,17.8445,17.8445,17.8445,25600.0
2013-03-07 13:00:00,21.39,21.39,21.38,21.39,15600.0,17.8528,17.8528,17.8445,17.8528,15600.0
2013-03-07 13:05:00,21.39,21.39,21.38,21.38,7600.0,17.8528,17.8528,17.8445,17.8445,7600.0
2013-03-07 13:10:00,21.38,21.38,21.38,21.38,18400.0,17.8445,17.8445,17.8445,17.8445,18400.0
2013-03-07 13:15:00,21.38,21.39,21.38,21.39,5200.0,17.8445,17.8528,17.8445,17.8528,5200.0
2013-03-07 13:20:00,21.38,21.39,21.38,21.38,11600.0,17.8445,17.8528,17.8445,17.8445,11600.0
2013-03-07 13:25:00,21.38,21.38,21.37,21.37,10800.0,17.8445,17.8445,17.8361,17.8361,10800.0
2013-03-07 13:30:00,21.37,21.38,21.36,21.36,34000.0,17.8361,17.8445,17.8278,17.8278,34000.0
2013-03-07 13:35:00,21.36,21.36,21.36,21.36,3200.0,17.8278,17.8278,17.8278,17.8278,3200.0
2013-03-07 13:40:00,21.37,21.37,21.36,21.37,3600.0,17.8361,17.8361,17.8278,17.8361,3600.0
2013-03-07 13:45:00,21.37,21.38,21.36,21.37,5600.0,17.8361,17.8445,17.8278,17.8361,5600.0
2013-03-07 13:50:00,21.37,21.37,21.37,21.37,4800.0,17.8361,17.8361,17.8361,17.8361,4800.0
2013-03-07 13:55:00,21.37,21.38,21.37,21.38,18400.0,17.8361,17.8445,17.8361,17.8445,18400.0
2013-03-07 14:00:00,21.38,21.38,21.38,21.38,8400.0,17.8445,17.8445,17.8445,17.8445,8400.0
2013-03-07 14:05:00,21.38,21.38,21.36,21.36,10800.0,17.8445,17.8445,17.8278,17.8278,10800.0
2013-03-07 14:10:00,21.36,21.36,21.34,21.34,18400.0,17.8278,17.8278,17.8111,17.8111,18400.0
2013-03-07 14:15:00,21.34,21.35,21.34,21.35,11600.0,17.8111,17.8194,17.8111,17.8194,11600.0
2013-03-07 14:20:00,21.36,21.36,21.34,21.35,33600.0,17.8278,17.8278,17.8111,17.8194,33600.0
2013-03-07 14:25:00,21.35,21.37,21.35,21.36,12800.0,17.8194,17.8361,17.8194,17.8278,12800.0
2013-03-07 14:30:00,21.37,21.37,21.37,21.37,10800.0,17.8361,17.8361,17.8361,17.8361,10800.0
2013-03-07 14:35:00,21.37,21.38,21.37,21.37,18000.0,17.8361,17.8445,17.8361,17.8361,18000.0
2013-03-07 14:40:00,21.37,21.37,21.36,21.36,16000.0,17.8361,17.8361,17.8278,17.8278,16000.0
2013-03-07 14:45:00,21.36,21.37,21.36,21.37,16000.0,17.8278,17.8361,17.8278,17.8361,16000.0
2013-03-07 14:50:00,21.38,21.38,21.37,21.37,19600.0,17.8445,17.8445,17.8361,17.8361,19600.0
2013-03-07 14:55:00,21.37,21.39,21.37,21.38,12400.0,17.8361,17.8528,17.8361,17.8445,12400.0
2013-03-07 15:00:00,21.38,21.39,21.38,21.39,25600.0,17.8445,17.8528,17.8445,17.8528,25600.0
2013-03-07 15:05:00,21.39,21.4,21.39,21.39,52800.0,17.8528,17.8612,17.8528,17.8528,52800.0
2013-03-07 15:10:00,21.39,21.4,21.39,21.4,62000.0,17.8528,17.8612,17.8528,17.8612,62000.0
2013-03-07 15:15:00,21.41,21.41,21.4,21.41,34400.0,17.8695,17.8695,17.8612,17.8695,34400.0
2013-03-07 15:20:00,21.41,21.41,21.37,21.38,18000.0,17.8695,17.8695,17.8361,17.8445,18000.0
2013-03-07 15:25:00,21.38,21.4,21.38,21.39,19200.0,17.8445,17.8612,17.8445,17.8528,19200.0
2013-03-07 15:30:00,21.39,21.41,21.39,21.4,28800.0,17.8528,17.8695,17.8528,17.8612,28800.0
2013-03-07 15:35:00,21.4,21.41,21.4,21.41,50400.0,17.8612,17.8695,17.8612,17.8695,50400.0
2013-03-07 15:40:00,21.41,21.42,21.4,21.4,44800.0,17.8695,17.8778,17.8612,17.8612,44800.0
2013-03-07 15:45:00,21.4,21.42,21.39,21.41,48800.0,17.8612,17.8778,17.8528,17.8695,48800.0
2013-03-07 15:50:00,21.41,21.41,21.4,21.41,39200.0,17.8695,17.8695,17.8612,17.8695,39200.0
2013-03-07 15:55:00,21.41,21.43,21.41,21.43,101200.0,17.8695,17.8862,17.8695,17.8862,101200.0
2013-03-08 09:30:00,21.6,21.61,21.55,21.55,213600.0,18.0281,18.0364,17.9864,17.9864,213600.0
2013-03-08 09:35:00,21.56,21.56,21.53,21.53,36800.0,17.9947,17.9947,17.9697,17.9697,36800.0
2013-03-08 09:40:00,21.52,21.52,21.46,21.46,41200.0,17.9613,17.9613,17.9112,17.9112,41200.0
2013-03-08 09:45:00,21.47,21.49,21.46,21.46,22400.0,17.9196,17.9363,17.9112,17.9112,22400.0
2013-03-08 09:50:00,21.46,21.51,21.46,21.5,47600.0,17.9112,17.953,17.9112,17.9446,47600.0
2013-03-08 09:55:00,21.5,21.5,21.48,21.49,25600.0,17.9446,17.9446,17.9279,17.9363,25600.0
2013-03-08 10:00:00,21.47,21.48,21.44,21.48,22800.0,17.9196,17.9279,17.8945,17.9279,22800.0
2013-03-08 10:05:00,21.47,21.48,21.45,21.46,13600.0,17.9196,17.9279,17.9029,17.9112,13600.0
2013-03-08 10:10:00,21.47,21.47,21.42,21.44,5200.0,17.9196,17.9196,17.8778,17.8945,5200.0
2013-03-08 10:15:00,21.44,21.45,21.43,21.45,23200.0,17.8945,17.9029,17.8862,17.9029,23200.0
2013-03-08 10:20:00,21.45,21.47,21.45,21.47,31200.0,17.9029,17.9196,17.9029,17.9196,31200.0
2013-03-08 10:25:00,21.48,21.5,21.47,21.5,8800.0,17.9279,17.9446,17.9196,17.9446,8800.0
2013-03-08 10:30:00,21.49,21.51,21.49,21.5,14800.0,17.9363,17.953,17.9363,17.9446,14800.0
2013-03-08 10:35:00,21.51,21.51,21.5,21.5,11200.0,17.953,17.953,17.9446,17.9446,11200.0
2013-03-08 10:40:00,21.5,21.52,21.5,21.5,7600.0,17.9446,17.9613,17.9446,17.9446,7600.0
2013-03-08 10:45:00,21.5,21.5,21.48,21.48,9600.0,17.9446,17.9446,17.9279,17.9279,9600.0
2013-03-08 10:50:00,21.48,21.49,21.48,21.48,7200.0,17.9279,17.9363,17.9279,17.9279,7200.0
2013-03-08 10:55:00,21.49,21.49,21.48,21.49,16400.0,17.9363,17.9363,17.9279,17.9363,16400.0
2013-03-08 11:00:00,21.49,21.5,21.47,21.5,33200.0,17.9363,17.9446,17.9196,17.9446,33200.0
2013-03-08 11:05:00,21.5,21.53,21.5,21.53,19200.0,17.9446,17.9697,17.9446,17.9697,19200.0
2013-03-08 11:10:00,21.53,21.55,21.52,21.55,27600.0,17.9697,17.9864,17.9613,17.9864,27600.0
2013-03-08 11:15:00,21.54,21.55,21.54,21.54,18800.0,17.978,17.9864,17.978,17.978,18800.0
2013-03-08 11:20:00,21.54,21.55,21.53,21.53,58000.0,17.978,17.9864,17.9697,17.9697,58000.0
2013-03-08 11:25:00,21.52,21.54,21.52,21.53,22400.0,17.9613,17.978,17.9613,17.9697,22400.0
2013-03-08 11:30:00,21.53,21.54,21.53,21.54,16400.0,17.9697,17.978,17.9697,17.978,16400.0
2013-03-08 11:35:00,21.54,21.54,21.52,21.53,16800.0,17.978,17.978,17.9613,17.9697,16800.0
2013-03-08 11:40:00,21.52,21.54,21.52,21.54,67200.0,17.9613,17.978,17.9613,17.978,67200.0
2013-03-08 11:45:00,21.54,21.55,21.53,21.55,46800.0,17.978,17.9864,17.9697,17.9864,46800.0
2013-03-08 11:50:00,21.55,21.55,21.54,21.54,38400.0,17.9864,17.9864,17.978,17.978,38400.0
2013-03-08 11:55:00,21.54,21.54,21.54,21.54,2000.0,17.978,17.978,17.978,17.978,2000.0
2013-03-08 12:00:00,21.55,21.55,21.54,21.54,86800.0,17.9864,17.9864,17.978,17.978,86800.0
2013-03-08 12:05:00,21.55,21.56,21.54,21.55,26000.0,17.9864,17.9947,17.978,17.9864,26000.0
2013-03-08 12:10:00,21.55,21.56,21.54,21.54,78800.0,17.9864,17.9947,17.978,17.978,78800.0
2013-03-08 12:15:00,21.54,21.54,21.53,21.53,58400.0,17.978,17.978,17.9697,17.9697,58400.0
2013-03-08 12:20:00,21.53,21.54,21.53,21.54,48400.0,17.9697,17.978,17.9697,17.978,48400.0
2013-03-08 12:25:00,21.54,21.54,21.51,21.51,51600.0,17.978,17.978,17.953,17.953,51600.0
2013-03-08 12:30:00,21.51,21.52,21.5,21.5,69600.0,17.953,17.9613,17.9446,17.9446,69600.0
2013-03-08 12:35:00,21.49,21.51,21.49,21.5,29600.0,17.9363,17.953,17.9363,17.9446,29600.0
2013-03-08 12:40:00,21.5,21.51,21.5,21.5,18400.0,17.9446,17.953,17.9446,17.9446,18400.0
2013-03-08 12:45:00,21.5,21.51,21.5,21.51,5600.0,17.9446,17.953,17.9446,17.953,5600.0
2013-03-08 12:50:00,21.51,21.52,21.51,21.52,5600.0,17.953,17.9613,17.953,17.9613,5600.0
2013-03-08 12:55:00,21.53,21.53,21.52,21.53,3600.0,17.9697,17.9697,17.9613,17.9697,3600.0
2013-03-08 13:00:00,21.53,21.53,21.52,21.52,14000.0,17.9697,17.9697,17.9613,17.9613,14000.0
2013-03-08 13:05:00,21.53,21.53,21.52,21.53,12400.0,17.9697,17.9697,17.9613,17.9697,12400.0
2013-03-08 13:10:00,21.53,21.54,21.53,21.53,12800.0,17.9697,17.978,17.9697,17.9697,12800.0
2013-03-08 13:15:00,21.54,21.55,21.54,21.55,54800.0,17.978,17.9864,17.978,17.9864,54800.0
2013-03-08 13:20:00,21.55,21.55,21.55,21.55,12800.0,17.9864,17.9864,17.9864,17.9864,12800.0
2013-03-08 13:25:00,21.55,21.55,21.54,21.55,14000.0,17.9864,17.9864,17.978,17.9864,14000.0
2013-03-08 13:30:00,21.54,21.55,21.54,21.54,4400.0,17.978,17.9864,17.978,17.978,4400.0
2013-03-08 13:35:00,21.55,21.56,21.55,21.56,6400.0,17.9864,17.9947,17.9864,17.9947,6400.0
2013-03-08 13:40:00,21.56,21.56,21.55,21.55,21600.0,17.9947,17.9947,17.9864,17.9864,21600.0
2013-03-08 13:45:00,21.55,21.56,21.55,21.56,6400.0,17.9864,17.9947,17.9864,17.9947,6400.0
2013-03-08 13:50:00,21.55,21.55,21.55,21.55,19600.0,17.9864,17.9864,17.9864,17.9864,19600.0
2013-03-08 13:55:00,21.55,21.55,21.54,21.55,10000.0,17.9864,17.9864,17.978,17.9864,10000.0
2013-03-08 14:00:00,21.54,21.55,21.54,21.55,8400.0,17.978,17.9864,17.978,17.9864,8400.0
2013-03-08 14:05:00,21.55,21.55,21.54,21.54,14400.0,17.9864,17.9864,17.978,17.978,14400.0
2013-03-08 14:10:00,21.54,21.54,21.53,21.53,12400.0,17.978,17.978,17.9697,17.9697,12400.0
2013-03-08 14:15:00,21.53,21.54,21.53,21.53,43200.0,17.9697,17.978,17.9697,17.9697,43200.0
2013-03-08 14:20:00,21.53,21.55,21.53,21.54,32000.0,17.9697,17.9864,17.9697,17.978,32000.0
2013-03-08 14:25:00,21.54,21.55,21.54,21.55,32400.0,17.978,17.9864,17.978,17.9864,32400.0
2013-03-08 14:30:00,21.55,21.56,21.55,21.55,44800.0,17.9864,17.9947,17.9864,17.9864,44800.0
2013-03-08 14:35:00,21.55,21.56,21.54,21.56,95200.0,17.9864,17.9947,17.978,17.9947,95200.0
2013-03-08 14:40:00,21.56,21.57,21.55,21.55,34800.0,17.9947,18.003,17.9864,17.9864,34800.0
2013-03-08 14:45:00,21.56,21.56,21.55,21.55,24400.0,17.9947,17.9947,17.9864,17.9864,24400.0
2013-03-08 14:50:00,21.55,21.56,21.54,21.56,22000.0,17.9864,17.9947,17.978,17.9947,22000.0
2013-03-08 14:55:00,21.56,21.56,21.55,21.56,34800.0,17.9947,17.9947,17.9864,17.9947,34800.0
2013-03-08 15:00:00,21.56,21.59,21.56,21.59,86800.0,17.9947,18.0197,17.9947,18.0197,86800.0
2013-03-08 15:05:00,21.59,21.59,21.57,21.58,68400.0,18.0197,18.0197,18.003,18.0114,68400.0
2013-03-08 15:10:00,21.58,21.58,21.57,21.58,65200.0,18.0114,18.0114,18.003,18.0114,65200.0
2013-03-08 15:15:00,21.58,21.59,21.58,21.59,85600.0,18.0114,18.0197,18.0114,18.0197,85600.0
2013-03-08 15:20:00,21.59,21.6,21.58,21.6,74800.0,18.0197,18.0281,18.0114,18.0281,74800.0
2013-03-08 15:25:00,21.6,21.6,21.59,21.59,77600.0,18.0281,18.0281,18.0197,18.0197,77600.0
2013-03-08 15:30:00,21.59,21.59,21.58,21.59,163600.0,18.0197,18.0197,18.0114,18.0197,163600.0
2013-03-08 15:35:00,21.59,21.59,21.58,21.59,106000.0,18.0197,18.0197,18.0114,18.0197,106000.0
2013-03-08 15:40:00,21.59,21.61,21.59,21.6,102000.0,18.0197,18.0364,18.0197,18.0281,102000.0
2013-03-08 15:45:00,21.6,21.61,21.6,21.61,80800.0,18.0281,18.0364,18.0281,18.0364,80800.0
2013-03-08 15:50:00,21.61,21.61,21.6,21.6,101600.0,18.0364,18.0364,18.0281,18.0281,101600.0
2013-03-08 15:55:00,21.61,21.61,21.6,21.61,121600.0,18.0364,18.0364,18.0281,18.0364,121600.0
2013-03-11 09:30:00,21.57,21.58,21.53,21.55,69600.0,18.003,18.0114,17.9697,17.9864,69600.0
2013-03-11 09:35:00,21.56,21.56,21.53,21.53,9200.0,17.9947,17.9947,17.9697,17.9697,9200.0
2013-03-11 09:40:00,21.54,21.54,21.53,21.54,6000.0,17.978,17.978,17.9697,17.978,6000.0
2013-03-11 09:45:00,21.54,21.55,21.54,21.55,6800.0,17.978,17.9864,17.978,17.9864,6800.0
2013-03-11 09:50:00,21.56,21.58,21.56,21.56,18000.0,17.9947,18.0114,17.9947,17.9947,18000.0
2013-03-11 09:55:00,21.55,21.55,21.54,21.55,11600.0,17.9864,17.9864,17.978,17.9864,11600.0
2013-03-11 10:00:00,21.55,21.55,21.54,21.54,14000.0,17.9864,17.9864,17.978,17.978,14000.0
2013-03-11 10:05:00,21.55,21.55,21.55,21.55,3200.0,17.9864,17.9864,17.9864,17.9864,3200.0
2013-03-11 10:10:00,21.56,21.57,21.55,21.55,13600.0,17.9947,18.003,17.9864,17.9864,13600.0
2013-03-11 10:15:00,21.55,21.55,21.54,21.55,12800.0,17.9864,17.9864,17.978,17.9864,12800.0
2013-03-11 10:20:00,21.54,21.54,21.53,21.53,5600.0,17.978,17.978,17.9697,17.9697,5600.0
2013-03-11 10:25:00,21.54,21.54,21.51,21.52,20800.0,17.978,17.978,17.953,17.9613,20800.0
2013-03-11 10:30:00,21.52,21.54,21.52,21.54,20800.0,17.9613,17.978,17.9613,17.978,20800.0
2013-03-11 10:35:00,21.53,21.55,21.53,21.54,34400.0,17.9697,17.9864,17.9697,17.978,34400.0
2013-03-11 10:40:00,21.55,21.55,21.54,21.54,12000.0,17.9864,17.9864,17.978,17.978,12000.0
2013-03-11 10:45:00,21.54,21.55,21.54,21.55,14400.0,17.978,17.9864,17.978,17.9864,14400.0
2013-03-11 10:50:00,21.56,21.56,21.53,21.53,14800.0,17.9947,17.9947,17.9697,17.9697,14800.0
2013-03-11 10:55:00,21.52,21.53,21.5,21.52,47600.0,17.9613,17.9697,17.9446,17.9613,47600.0
2013-03-11 11:00:00,21.52,21.52,21.51,21.51,15200.0,17.9613,17.9613,17.953,17.953,15200.0
2013-03-11 11:05:00,21.52,21.54,21.52,21.54,28800.0,17.9613,17.978,17.9613,17.978,28800.0
2013-03-11 11:10:00,21.54,21.56,21.54,21.55,43600.0,17.978,17.9947,17.978,17.9864,43600.0
2013-03-11 11:15:00,21.55,21.57,21.55,21.57,44400.0,17.9864,18.003,17.9864,18.003,44400.0
2013-03-11 11:20:00,21.57,21.57,21.56,21.56,8800.0,18.003,18.003,17.9947,17.9947,8800.0
2013-03-11 11:25:00,21.57,21.57,21.56,21.56,15200.0,18.003,18.003,17.9947,17.9947,15200.0
2013-03-11 11:30:00,21.56,21.58,21.55,21.57,1252400.0,17.9947,18.0114,17.9864,18.003,1252400.0
2013-03-11 11:35:00,21.57,21.57,21.56,21.56,37200.0,18.003,18.003,17.9947,17.9947,37200.0
2013-03-11 11:40:00,21.56,21.57,21.56,21.56,59600.0,17.9947,18.003,17.9947,17.9947,59600.0
2013-03-11 11:45:00,21.56,21.57,21.56,21.57,61200.0,17.9947,18.003,17.9947,18.003,61200.0
2013-03-11 11:50:00,21.57,21.58,21.57,21.57,45200.0,18.003,18.0114,18.003,18.003,45200.0
2013-03-11 11:55:00,21.57,21.58,21.57,21.58,55200.0,18.003,18.0114,18.003,18.0114,55200.0
2013-03-11 12:00:00,21.58,21.59,21.57,21.58,438000.0,18.0114,18.0197,18.003,18.0114,438000.0
2013-03-11 12:05:00,21.58,21.59,21.58,21.58,23200.0,18.0114,18.0197,18.0114,18.0114,23200.0
2013-03-11 12:10:00,21.58,21.58,21.57,21.58,10400.0,18.0114,18.0114,18.003,18.0114,10400.0
2013-03-11 12:15:00,21.58,21.58,21.57,21.57,39200.0,18.0114,18.0114,18.003,18.003,39200.0
2013-03-11 12:20:00,21.58,21.58,21.57,21.57,9600.0,18.0114,18.0114,18.003,18.003,9600.0
2013-03-11 12:25:00,21.57,21.57,21.56,21.56,39600.0,18.003,18.003,17.9947,17.9947,39600.0
2013-03-11 12:30:00,21.56,21.56,21.55,21.55,44400.0,17.9947,17.9947,17.9864,17.9864,44400.0
2013-03-11 12:35:00,21.56,21.57,21.56,21.56,157600.0,17.9947,18.003,17.9947,17.9947,157600.0
2013-03-11 12:40:00,21.56,21.56,21.55,21.55,111600.0,17.9947,17.9947,17.9864,17.9864,111600.0
2013-03-11 12:45:00,21.55,21.56,21.55,21.55,18400.0,17.9864,17.9947,17.9864,17.9864,18400.0
2013-03-11 12:50:00,21.55,21.56,21.55,21.55,14400.0,17.9864,17.9947,17.9864,17.9864,14400.0
2013-03-11 12:55:00,21.55,21.57,21.55,21.57,230800.0,17.9864,18.003,17.9864,18.003,230800.0
2013-03-11 13:00:00,21.57,21.57,21.57,21.57,20400.0,18.003,18.003,18.003,18.003,20400.0
2013-03-11 13:05:00,21.57,21.58,21.57,21.57,11600.0,18.003,18.0114,18.003,18.003,11600.0
2013-03-11 13:10:00,21.57,21.58,21.57,21.57,12800.0,18.003,18.0114,18.003,18.003,12800.0
2013-03-11 13:15:00,21.57,21.58,21.57,21.58,9200.0,18.003,18.0114,18.003,18.0114,9200.0
2013-03-11 13:20:00,21.58,21.59,21.58,21.58,37600.0,18.0114,18.0197,18.0114,18.0114,37600.0
2013-03-11 13:25:00,21.58,21.59,21.58,21.59,13600.0,18.0114,18.0197,18.0114,18.0197,13600.0
2013-03-11 13:30:00,21.59,21.6,21.59,21.59,28800.0,18.0197,18.0281,18.0197,18.0197,28800.0
2013-03-11 13:35:00,21.59,21.6,21.58,21.58,39600.0,18.0197,18.0281,18.0114,18.0114,39600.0
2013-03-11 13:40:00,21.59,21.59,21.58,21.58,15200.0,18.0197,18.0197,18.0114,18.0114,15200.0
2013-03-11 13:45:00,21.57,21.58,21.57,21.57,6000.0,18.003,18.0114,18.003,18.003,6000.0
2013-03-11 13:50:00,21.57,21.58,21.57,21.58,34400.0,18.003,18.0114,18.003,18.0114,34400.0
2013-03-11 13:55:00,21.57,21.58,21.57,21.57,39200.0,18.003,18.0114,18.003,18.003,39200.0
2013-03-11 14:00:00,21.58,21.58,21.57,21.57,9600.0,18.0114,18.0114,18.003,18.003,9600.0
2013-03-11 14:05:00,21.57,21.58,21.57,21.58,24400.0,18.003,18.0114,18.003,18.0114,24400.0
2013-03-11 14:10:00,21.58,21.58,21.58,21.58,33600.0,18.0114,18.0114,18.0114,18.0114,33600.0
2013-03-11 14:15:00,21.58,21.58,21.57,21.57,24800.0,18.0114,18.0114,18.003,18.003,24800.0
2013-03-11 14:20:00,21.57,21.58,21.57,21.57,20400.0,18.003,18.0114,18.003,18.003,20400.0
2013-03-11 14:25:00,21.58,21.58,21.57,21.57,40800.0,18.0114,18.0114,18.003,18.003,40800.0
2013-03-11 14:30:00,21.57,21.57,21.55,21.55,27200.0,18.003,18.003,17.9864,17.9864,27200.0
2013-03-11 14:35:00,21.55,21.57,21.55,21.56,61600.0,17.9864,18.003,17.9864,17.9947,61600.0
2013-03-11 14:40:00,21.56,21.58,21.56,21.57,14400.0,17.9947,18.0114,17.9947,18.003,14400.0
2013-03-11 14:45:00,21.57,21.59,21.57,21.58,132800.0,18.003,18.0197,18.003,18.0114,132800.0
2013-03-11 14:50:00,21.58,21.58,21.56,21.57,40400.0,18.0114,18.0114,17.9947,18.003,40400.0
2013-03-11 14:55:00,21.57,21.58,21.57,21.57,27200.0,18.003,18.0114,18.003,18.003,27200.0
2013-03-11 15:00:00,21.58,21.58,21.56,21.56,72000.0,18.0114,18.0114,17.9947,17.9947,72000.0
2013-03-11 15:05:00,21.56,21.56,21.56,21.56,21200.0,17.9947,17.9947,17.9947,17.9947,21200.0
2013-03-11 15:10:00,21.56,21.56,21.55,21.56,24400.0,17.9947,17.9947,17.9864,17.9947,24400.0
2013-03-11 15:15:00,21.56,21.57,21.55,21.57,23200.0,17.9947,18.003,17.9864,18.003,23200.0
2013-03-11 15:20:00,21.57,21.58,21.56,21.57,65200.0,18.003,18.0114,17.9947,18.003,65200.0
2013-03-11 15:25:00,21.57,21.58,21.56,21.56,28400.0,18.003,18.0114,17.9947,17.9947,28400.0
2013-03-11 15:30:00,21.56,21.58,21.56,21.56,226800.0,17.9947,18.0114,17.9947,17.9947,226800.0
2013-03-11 15:35:00,21.57,21.57,21.55,21.55,78000.0,18.003,18.003,17.9864,17.9864,78000.0
2013-03-11 15:40:00,21.55,21.57,21.55,21.56,42000.0,17.9864,18.003,17.9864,17.9947,42000.0
2013-03-11 15:45:00,21.56,21.57,21.56,21.57,60000.0,17.9947,18.003,17.9947,18.003,60000.0
2013-03-11 15:50:00,21.56,21.58,21.56,21.58,62800.0,17.9947,18.0114,17.9947,18.0114,62800.0
2013-03-11 15:55:00,21.58,21.6,21.57,21.6,290400.0,18.0114,18.0281,18.003,18.0281,290400.0
2013-03-12 09:30:00,21.55,21.55,21.52,21.53,71200.0,17.9864,17.9864,17.9613,17.9697,71200.0
2013-03-12 09:35:00,21.53,21.55,21.52,21.55,113600.0,17.9697,17.9864,17.9613,17.9864,113600.0
2013-03-12 09:40:00,21.55,21.57,21.53,21.57,159200.0,17.9864,18.003,17.9697,18.003,159200.0
2013-03-12 09:45:00,21.56,21.57,21.55,21.57,135200.0,17.9947,18.003,17.9864,18.003,135200.0
2013-03-12 09:50:00,21.56,21.58,21.56,21.57,60800.0,17.9947,18.0114,17.9947,18.003,60800.0
2013-03-12 09:55:00,21.57,21.59,21.56,21.57,72000.0,18.003,18.0197,17.9947,18.003,72000.0
2013-03-12 10:00:00,21.58,21.59,21.57,21.59,49600.0,18.0114,18.0197,18.003,18.0197,49600.0
2013-03-12 10:05:00,21.59,21.59,21.58,21.59,41200.0,18.0197,18.0197,18.0114,18.0197,41200.0
2013-03-12 10:10:00,21.58,21.59,21.58,21.58,30400.0,18.0114,18.0197,18.0114,18.0114,30400.0
2013-03-12 10:15:00,21.58,21.58,21.56,21.56,82000.0,18.0114,18.0114,17.9947,17.9947,82000.0
2013-03-12 10:20:00,21.56,21.57,21.55,21.57,104800.0,17.9947,18.003,17.9864,18.003,104800.0
2013-03-12 10:25:00,21.57,21.58,21.57,21.58,38800.0,18.003,18.0114,18.003,18.0114,38800.0
2013-03-12 10:30:00,21.57,21.57,21.56,21.56,18800.0,18.003,18.003,17.9947,17.9947,18800.0
2013-03-12 10:35:00,21.56,21.56,21.54,21.55,27200.0,17.9947,17.9947,17.978,17.9864,27200.0
2013-03-12 10:40:00,21.55,21.56,21.55,21.56,21200.0,17.9864,17.9947,17.9864,17.9947,21200.0
2013-03-12 10:45:00,21.56,21.56,21.55,21.56,37200.0,17.9947,17.9947,17.9864,17.9947,37200.0
2013-03-12 10:50:00,21.56,21.58,21.56,21.57,26800.0,17.9947,18.0114,17.9947,18.003,26800.0
2013-03-12 10:55:00,21.57,21.58,21.55,21.56,45600.0,18.003,18.0114,17.9864,17.9947,45600.0
2013-03-12 11:00:00,21.56,21.56,21.54,21.55,16000.0,17.9947,17.9947,17.978,17.9864,16000.0
2013-03-12 11:05:00,21.54,21.54,21.52,21.52,18800.0,17.978,17.978,17.9613,17.9613,18800.0
2013-03-12 11:10:00,21.52,21.53,21.52,21.52,45200.0,17.9613,17.9697,17.9613,17.9613,45200.0
2013-03-12 11:15:00,21.51,21.53,21.51,21.51,37600.0,17.953,17.9697,17.953,17.953,37600.0
2013-03-12 11:20:00,21.5,21.51,21.49,21.49,65600.0,17.9446,17.953,17.9363,17.9363,65600.0
2013-03-12 11:25:00,21.49,21.5,21.49,21.49,45600.0,17.9363,17.9446,17.9363,17.9363,45600.0
2013-03-12 11:30:00,21.48,21.49,21.48,21.48,59200.0,17.9279,17.9363,17.9279,17.9279,59200.0
2013-03-12 11:35:00,21.48,21.5,21.48,21.5,29200.0,17.9279,17.9446,17.9279,17.9446,29200.0
2013-03-12 11:40:00,21.49,21.5,21.49,21.5,13200.0,17.9363,17.9446,17.9363,17.9446,13200.0
2013-03-12 11:45:00,21.49,21.49,21.46,21.48,54400.0,17.9363,17.9363,17.9112,17.9279,54400.0
2013-03-12 11:50:00,21.49,21.51,21.49,21.5,34000.0,17.9363,17.953,17.9363,17.9446,34000.0
2013-03-12 11:55:00,21.5,21.53,21.5,21.52,42400.0,17.9446,17.9697,17.9446,17.9613,42400.0
2013-03-12 12:00:00,21.52,21.52,21.5,21.5,20400.0,17.9613,17.9613,17.9446,17.9446,20400.0
2013-03-12 12:05:00,21.5,21.52,21.49,21.51,26400.0,17.9446,17.9613,17.9363,17.953,26400.0
2013-03-12 12:10:00,21.51,21.51,21.5,21.51,12800.0,17.953,17.953,17.9446,17.953,12800.0
2013-03-12 12:15:00,21.51,21.52,21.51,21.51,13600.0,17.953,17.9613,17.953,17.953,13600.0
2013-03-12 12:20:00,21.51,21.51,21.5,21.5,75600.0,17.953,17.953,17.9446,17.9446,75600.0
2013-03-12 12:25:00,21.5,21.51,21.49,21.5,66800.0,17.9446,17.953,17.9363,17.9446,66800.0
2013-03-12 12:30:00,21.5,21.51,21.5,21.5,72400.0,17.9446,17.953,17.9446,17.9446,72400.0
2013-03-12 12:35:00,21.5,21.52,21.5,21.5,31600.0,17.9446,17.9613,17.9446,17.9446,31600.0
2013-03-12 12:40:00,21.51,21.52,21.5,21.52,58400.0,17.953,17.9613,17.9446,17.9613,58400.0
2013-03-12 12:45:00,21.52,21.52,21.5,21.51,38000.0,17.9613,17.9613,17.9446,17.953,38000.0
2013-03-12 12:50:00,21.51,21.52,21.51,21.52,30000.0,17.953,17.9613,17.953,17.9613,30000.0
2013-03-12 12:55:00,21.52,21.54,21.52,21.53,111200.0,17.9613,17.978,17.9613,17.9697,111200.0
2013-03-12 13:00:00,21.53,21.53,21.52,21.52,31600.0,17.9697,17.9697,17.9613,17.9613,31600.0
2013-03-12 13:05:00,21.52,21.52,21.51,21.52,16400.0,17.9613,17.9613,17.953,17.9613,16400.0
2013-03-12 13:10:00,21.5,21.52,21.5,21.52,6800.0,17.9446,17.9613,17.9446,17.9613,6800.0
2013-03-12 13:15:00,21.52,21.53,21.52,21.53,13200.0,17.9613,17.9697,17.9613,17.9697,13200.0
2013-03-12 13:20:00,21.52,21.53,21.51,21.52,13600.0,17.9613,17.9697,17.953,17.9613,13600.0
2013-03-12 13:25:00,21.52,21.52,21.51,21.52,14400.0,17.9613,17.9613,17.953,17.9613,14400.0
2013-03-12 13:30:00,21.52,21.52,21.51,21.52,8000.0,17.9613,17.9613,17.953,17.9613,8000.0
2013-03-12 13:35:00,21.52,21.53,21.51,21.52,10800.0,17.9613,17.9697,17.953,17.9613,10800.0
2013-03-12 13:40:00,21.52,21.53,21.51,21.53,18000.0,17.9613,17.9697,17.953,17.9697,18000.0
2013-03-12 13:45:00,21.53,21.54,21.51,21.52,116800.0,17.9697,17.978,17.953,17.9613,116800.0
2013-03-12 13:50:00,21.52,21.52,21.49,21.5,188000.0,17.9613,17.9613,17.9363,17.9446,188000.0
2013-03-12 13:55:00,21.5,21.5,21.49,21.5,10800.0,17.9446,17.9446,17.9363,17.9446,10800.0
2013-03-12 14:00:00,21.5,21.5,21.49,21.5,58000.0,17.9446,17.9446,17.9363,17.9446,58000.0
2013-03-12 14:05:00,21.5,21.5,21.49,21.49,19200.0,17.9446,17.9446,17.9363,17.9363,19200.0
2013-03-12 14:10:00,21.48,21.49,21.47,21.49,72000.0,17.9279,17.9363,17.9196,17.9363,72000.0
2013-03-12 14:15:00,21.49,21.5,21.48,21.49,33600.0,17.9363,17.9446,17.9279,17.9363,33600.0
2013-03-12 14:20:00,21.49,21.5,21.48,21.48,23200.0,17.9363,17.9446,17.9279,17.9279,23200.0
2013-03-12 14:25:00,21.48,21.49,21.48,21.48,30400.0,17.9279,17.9363,17.9279,17.9279,30400.0
2013-03-12 14:30:00,21.49,21.49,21.47,21.48,44400.0,17.9363,17.9363,17.9196,17.9279,44400.0
2013-03-12 14:35:00,21.48,21.48,21.48,21.48,26000.0,17.9279,17.9279,17.9279,17.9279,26000.0
2013-03-12 14:40:00,21.48,21.49,21.48,21.49,31600.0,17.9279,17.9363,17.9279,17.9363,31600.0
2013-03-12 14:45:00,21.5,21.5,21.49,21.5,22400.0,17.9446,17.9446,17.9363,17.9446,22400.0
2013-03-12 14:50:00,21.5,21.5,21.5,21.5,14800.0,17.9446,17.9446,17.9446,17.9446,14800.0
2013-03-12 14:55:00,21.5,21.5,21.48,21.48,18400.0,17.9446,17.9446,17.9279,17.9279,18400.0
2013-03-12 15:00:00,21.49,21.5,21.49,21.49,17600.0,17.9363,17.9446,17.9363,17.9363,17600.0
2013-03-12 15:05:00,21.5,21.5,21.49,21.5,24000.0,17.9446,17.9446,17.9363,17.9446,24000.0
2013-03-12 15:10:00,21.5,21.52,21.5,21.52,35600.0,17.9446,17.9613,17.9446,17.9613,35600.0
2013-03-12 15:15:00,21.52,21.52,21.5,21.51,53200.0,17.9613,17.9613,17.9446,17.953,53200.0
2013-03-12 15:20:00,21.51,21.53,21.51,21.53,25200.0,17.953,17.9697,17.953,17.9697,25200.0
2013-03-12 15:25:00,21.53,21.53,21.5,21.52,31200.0,17.9697,17.9697,17.9446,17.9613,31200.0
2013-03-12 15:30:00,21.52,21.52,21.5,21.5,19200.0,17.9613,17.9613,17.9446,17.9446,19200.0
2013-03-12 15:35:00,21.5,21.52,21.5,21.52,17200.0,17.9446,17.9613,17.9446,17.9613,17200.0
2013-03-12 15:40:00,21.52,21.52,21.52,21.52,10000.0,17.9613,17.9613,17.9613,17.9613,10000.0
2013-03-12 15:45:00,21.51,21.51,21.5,21.5,28000.0,17.953,17.953,17.9446,17.9446,28000.0
2013-03-12 15:50:00,21.5,21.5,21.5,21.5,33200.0,17.9446,17.9446,17.9446,17.9446,33200.0
2013-03-12 15:55:00,21.5,21.52,21.5,21.51,105200.0,17.9446,17.9613,17.9446,17.953,105200.0
2013-03-13 09:30:00,21.52,21.56,21.52,21.56,44400.0,17.9613,17.9947,17.9613,17.9947,44400.0
2013-03-13 09:35:00,21.55,21.57,21.55,21.55,10400.0,17.9864,18.003,17.9864,17.9864,10400.0
2013-03-13 09:40:00,21.52,21.52,21.49,21.5,28800.0,17.9613,17.9613,17.9363,17.9446,28800.0
2013-03-13 09:45:00,21.49,21.5,21.48,21.5,12400.0,17.9363,17.9446,17.9279,17.9446,12400.0
2013-03-13 09:50:00,21.49,21.52,21.48,21.52,5600.0,17.9363,17.9613,17.9279,17.9613,5600.0
2013-03-13 09:55:00,21.51,21.53,21.49,21.53,10000.0,17.953,17.9697,17.9363,17.9697,10000.0
2013-03-13 10:00:00,21.52,21.52,21.49,21.49,50400.0,17.9613,17.9613,17.9363,17.9363,50400.0
2013-03-13 10:05:00,21.49,21.51,21.49,21.51,19200.0,17.9363,17.953,17.9363,17.953,19200.0
2013-03-13 10:10:00,21.5,21.52,21.5,21.52,9600.0,17.9446,17.9613,17.9446,17.9613,9600.0
2013-03-13 10:15:00,21.52,21.54,21.52,21.53,22000.0,17.9613,17.978,17.9613,17.9697,22000.0
2013-03-13 10:20:00,21.53,21.54,21.53,21.54,8000.0,17.9697,17.978,17.9697,17.978,8000.0
2013-03-13 10:25:00,21.54,21.54,21.52,21.53,39200.0,17.978,17.978,17.9613,17.9697,39200.0
2013-03-13 10:30:00,21.53,21.54,21.53,21.53,11600.0,17.9697,17.978,17.9697,17.9697,11600.0
2013-03-13 10:35:00,21.52,21.55,21.52,21.55,20800.0,17.9613,17.9864,17.9613,17.9864,20800.0
2013-03-13 10:40:00,21.56,21.56,21.55,21.56,22400.0,17.9947,17.9947,17.9864,17.9947,22400.0
2013-03-13 10:45:00,21.56,21.56,21.55,21.55,5600.0,17.9947,17.9947,17.9864,17.9864,5600.0
2013-03-13 10:50:00,21.56,21.56,21.55,21.55,4800.0,17.9947,17.9947,17.9864,17.9864,4800.0
2013-03-13 10:55:00,21.56,21.57,21.56,21.57,7600.0,17.9947,18.003,17.9947,18.003,7600.0
2013-03-13 11:00:00,21.57,21.58,21.57,21.58,32800.0,18.003,18.0114,18.003,18.0114,32800.0
2013-03-13 11:05:00,21.57,21.58,21.57,21.57,13200.0,18.003,18.0114,18.003,18.003,13200.0
2013-03-13 11:10:00,21.57,21.58,21.57,21.58,8000.0,18.003,18.0114,18.003,18.0114,8000.0
2013-03-13 11:15:00,21.58,21.59,21.58,21.58,9600.0,18.0114,18.0197,18.0114,18.0114,9600.0
2013-03-13 11:20:00,21.58,21.58,21.56,21.56,9600.0,18.0114,18.0114,17.9947,17.9947,9600.0
2013-03-13 11:25:00,21.56,21.57,21.56,21.57,17200.0,17.9947,18.003,17.9947,18.003,17200.0
2013-03-13 11:30:00,21.57,21.57,21.57,21.57,6000.0,18.003,18.003,18.003,18.003,6000.0
2013-03-13 11:35:00,21.57,21.57,21.56,21.56,10000.0,18.003,18.003,17.9947,17.9947,10000.0
2013-03-13 11:40:00,21.57,21.57,21.57,21.57,6000.0,18.003,18.003,18.003,18.003,6000.0
2013-03-13 11:45:00,21.56,21.57,21.56,21.57,1600.0,17.9947,18.003,17.9947,18.003,1600.0
2013-03-13 11:50:00,21.56,21.58,21.56,21.57,22800.0,17.9947,18.0114,17.9947,18.003,22800.0
2013-03-13 11:55:00,21.57,21.58,21.55,21.55,8400.0,18.003,18.0114,17.9864,17.9864,8400.0
2013-03-13 12:00:00,21.55,21.55,21.55,21.55,8000.0,17.9864,17.9864,17.9864,17.9864,8000.0
2013-03-13 12:05:00,21.55,21.56,21.55,21.56,69600.0,17.9864,17.9947,17.9864,17.9947,69600.0
2013-03-13 12:10:00,21.56,21.57,21.56,21.57,11200.0,17.9947,18.003,17.9947,18.003,11200.0
2013-03-13 12:15:00,21.57,21.58,21.57,21.58,27200.0,18.003,18.0114,18.003,18.0114,27200.0
2013-03-13 12:20:00,21.58,21.59,21.58,21.59,14800.0,18.0114,18.0197,18.0114,18.0197,14800.0
2013-03-13 12:25:00,21.59,21.6,21.59,21.6,38000.0,18.0197,18.0281,18.0197,18.0281,38000.0
2013-03-13 12:30:00,21.6,21.6,21.59,21.6,26400.0,18.0281,18.0281,18.0197,18.0281,26400.0
2013-03-13 12:35:00,21.6,21.63,21.6,21.63,61600.0,18.0281,18.0531,18.0281,18.0531,61600.0
2013-03-13 12:40:00,21.63,21.63,21.63,21.63,27200.0,18.0531,18.0531,18.0531,18.0531,27200.0
2013-03-13 12:45:00,21.63,21.63,21.62,21.62,8800.0,18.0531,18.0531,18.0448,18.0448,8800.0
2013-03-13 12:50:00,21.62,21.63,21.62,21.62,27600.0,18.0448,18.0531,18.0448,18.0448,27600.0
2013-03-13 12:55:00,21.63,21.63,21.62,21.62,10000.0,18.0531,18.0531,18.0448,18.0448,10000.0
2013-03-13 13:00:00,21.63,21.63,21.61,21.62,12000.0,18.0531,18.0531,18.0364,18.0448,12000.0
2013-03-13 13:05:00,21.62,21.62,21.62,21.62,40000.0,18.0448,18.0448,18.0448,18.0448,40000.0
2013-03-13 13:10:00,21.62,21.62,21.61,21.61,11200.0,18.0448,18.0448,18.0364,18.0364,11200.0
2013-03-13 13:15:00,21.61,21.62,21.61,21.61,8000.0,18.0364,18.0448,18.0364,18.0364,8000.0
2013-03-13 13:20:00,21.61,21.61,21.61,21.61,4800.0,18.0364,18.0364,18.0364,18.0364,4800.0
2013-03-13 13:25:00,21.61,21.61,21.61,21.61,15600.0,18.0364,18.0364,18.0364,18.0364,15600.0
2013-03-13 13:30:00,21.61,21.61,21.61,21.61,8000.0,18.0364,18.0364,18.0364,18.0364,8000.0
2013-03-13 13:35:00,21.61,21.61,21.61,21.61,14800.0,18.0364,18.0364,18.0364,18.0364,14800.0
2013-03-13 13:40:00,21.61,21.64,21.61,21.63,53600.0,18.0364,18.0615,18.0364,18.0531,53600.0
2013-03-13 13:45:00,21.63,21.65,21.63,21.65,108800.0,18.0531,18.0698,18.0531,18.0698,108800.0
2013-03-13 13:50:00,21.65,21.65,21.65,21.65,16400.0,18.0698,18.0698,18.0698,18.0698,16400.0
2013-03-13 13:55:00,21.65,21.65,21.64,21.64,9200.0,18.0698,18.0698,18.0615,18.0615,9200.0
2013-03-13 14:00:00,21.64,21.64,21.64,21.64,21600.0,18.0615,18.0615,18.0615,18.0615,21600.0
2013-03-13 14:05:00,21.65,21.65,21.64,21.65,16000.0,18.0698,18.0698,18.0615,18.0698,16000.0
2013-03-13 14:10:00,21.65,21.65,21.65,21.65,7600.0,18.0698,18.0698,18.0698,18.0698,7600.0
2013-03-13 14:15:00,21.65,21.66,21.65,21.65,14000.0,18.0698,18.0782,18.0698,18.0698,14000.0
2013-03-13 14:20:00,21.65,21.65,21.63,21.64,8800.0,18.0698,18.0698,18.0531,18.0615,8800.0
2013-03-13 14:25:00,21.65,21.65,21.64,21.64,15600.0,18.0698,18.0698,18.0615,18.0615,15600.0
2013-03-13 14:30:00,21.64,21.65,21.64,21.65,10800.0,18.0615,18.0698,18.0615,18.0698,10800.0
2013-03-13 14:35:00,21.65,21.65,21.64,21.64,9200.0,18.0698,18.0698,18.0615,18.0615,9200.0
2013-03-13 14:40:00,21.65,21.65,21.64,21.64,7600.0,18.0698,18.0698,18.0615,18.0615,7600.0
2013-03-13 14:45:00,21.63,21.64,21.63,21.64,708400.0,18.0531,18.0615,18.0531,18.0615,708400.0
2013-03-13 14:50:00,21.64,21.65,21.63,21.63,10400.0,18.0615,18.0698,18.0531,18.0531,10400.0
2013-03-13 14:55:00,21.63,21.63,21.62,21.63,15200.0,18.0531,18.0531,18.0448,18.0531,15200.0
2013-03-13 15:00:00,21.63,21.64,21.63,21.64,32400.0,18.0531,18.0615,18.0531,18.0615,32400.0
2013-03-13 15:05:00,21.64,21.64,21.6,21.6,22800.0,18.0615,18.0615,18.0281,18.0281,22800.0
2013-03-13 15:10:00,21.6,21.61,21.6,21.61,8800.0,18.0281,18.0364,18.0281,18.0364,8800.0
2013-03-13 15:15:00,21.61,21.62,21.61,21.61,18000.0,18.0364,18.0448,18.0364,18.0364,18000.0
2013-03-13 15:20:00,21.61,21.61,21.6,21.61,22400.0,18.0364,18.0364,18.0281,18.0364,22400.0
2013-03-13 15:25:00,21.61,21.62,21.61,21.62,36800.0,18.0364,18.0448,18.0364,18.0448,36800.0
2013-03-13 15:30:00,21.61,21.63,21.61,21.62,23200.0,18.0364,18.0531,18.0364,18.0448,23200.0
2013-03-13 15:35:00,21.62,21.63,21.62,21.62,26000.0,18.0448,18.0531,18.0448,18.0448,26000.0
2013-03-13 15:40:00,21.61,21.62,21.61,21.61,11200.0,18.0364,18.0448,18.0364,18.0364,11200.0
2013-03-13 15:45:00,21.62,21.63,21.62,21.63,7600.0,18.0448,18.0531,18.0448,18.0531,7600.0
2013-03-13 15:50:00,21.63,21.64,21.62,21.63,31600.0,18.0531,18.0615,18.0448,18.0531,31600.0
2013-03-13 15:55:00,21.63,21.63,21.61,21.63,43200.0,18.0531,18.0531,18.0364,18.0531,43200.0
2013-03-14 09:30:00,21.67,21.67,21.65,21.66,60000.0,18.0865,18.0865,18.0698,18.0782,60000.0
2013-03-14 09:35:00,21.68,21.68,21.67,21.68,3200.0,18.0949,18.0949,18.0865,18.0949,3200.0
2013-03-14 09:40:00,21.69,21.7,21.68,21.69,11200.0,18.1032,18.1115,18.0949,18.1032,11200.0
2013-03-14 09:45:00,21.68,21.7,21.68,21.69,8000.0,18.0949,18.1115,18.0949,18.1032,8000.0
2013-03-14 09:50:00,21.71,21.72,21.7,21.71,26400.0,18.1199,18.1282,18.1115,18.1199,26400.0
2013-03-14 09:55:00,21.72,21.73,21.72,21.72,3600.0,18.1282,18.1366,18.1282,18.1282,3600.0
2013-03-14 10:00:00,21.72,21.73,21.72,21.73,17600.0,18.1282,18.1366,18.1282,18.1366,17600.0
2013-03-14 10:05:00,21.73,21.73,21.72,21.72,26400.0,18.1366,18.1366,18.1282,18.1282,26400.0
2013-03-14 10:10:00,21.72,21.73,21.72,21.72,30800.0,18.1282,18.1366,18.1282,18.1282,30800.0
2013-03-14 10:15:00,21.72,21.72,21.71,21.71,30000.0,18.1282,18.1282,18.1199,18.1199,30000.0
2013-03-14 10:20:00,21.71,21.72,21.71,21.72,6800.0,18.1199,18.1282,18.1199,18.1282,6800.0
2013-03-14 10:25:00,21.72,21.73,21.72,21.73,7600.0,18.1282,18.1366,18.1282,18.1366,7600.0
2013-03-14 10:30:00,21.73,21.75,21.73,21.75,20800.0,18.1366,18.1533,18.1366,18.1533,20800.0
2013-03-14 10:35:00,21.75,21.75,21.74,21.75,14400.0,18.1533,18.1533,18.1449,18.1533,14400.0
2013-03-14 10:40:00,21.75,21.75,21.75,21.75,16800.0,18.1533,18.1533,18.1533,18.1533,16800.0
2013-03-14 10:45:00,21.75,21.76,21.75,21.75,16800.0,18.1533,18.1616,18.1533,18.1533,16800.0
2013-03-14 10:50:00,21.76,21.76,21.75,21.75,2800.0,18.1616,18.1616,18.1533,18.1533,2800.0
2013-03-14 10:55:00,21.75,21.76,21.75,21.76,14000.0,18.1533,18.1616,18.1533,18.1616,14000.0
2013-03-14 11:00:00,21.75,21.76,21.75,21.75,14800.0,18.1533,18.1616,18.1533,18.1533,14800.0
2013-03-14 11:05:00,21.75,21.76,21.75,21.75,18400.0,18.1533,18.1616,18.1533,18.1533,18400.0
2013-03-14 11:10:00,21.75,21.76,21.75,21.75,22000.0,18.1533,18.1616,18.1533,18.1533,22000.0
2013-03-14 11:15:00,21.75,21.76,21.75,21.76,22000.0,18.1533,18.1616,18.1533,18.1616,22000.0
2013-03-14 11:20:00,21.76,21.76,21.75,21.76,7600.0,18.1616,18.1616,18.1533,18.1616,7600.0
2013-03-14 11:25:00,21.75,21.75,21.75,21.75,5600.0,18.1533,18.1533,18.1533,18.1533,5600.0
2013-03-14 11:30:00,21.75,21.76,21.75,21.75,15200.0,18.1533,18.1616,18.1533,18.1533,15200.0
2013-03-14 11:35:00,21.76,21.76,21.76,21.76,5600.0,18.1616,18.1616,18.1616,18.1616,5600.0
2013-03-14 11:40:00,21.77,21.77,21.75,21.76,16000.0,18.17,18.17,18.1533,18.1616,16000.0
2013-03-14 11:45:00,21.77,21.77,21.77,21.77,6000.0,18.17,18.17,18.17,18.17,6000.0
2013-03-14 11:50:00,21.77,21.77,21.76,21.77,11600.0,18.17,18.17,18.1616,18.17,11600.0
2013-03-14 11:55:00,21.77,21.78,21.77,21.77,5200.0,18.17,18.1783,18.17,18.17,5200.0
2013-03-14 12:00:00,21.77,21.77,21.77,21.77,10000.0,18.17,18.17,18.17,18.17,10000.0
2013-03-14 12:05:00,21.77,21.78,21.77,21.78,17600.0,18.17,18.1783,18.17,18.1783,17600.0
2013-03-14 12:10:00,21.79,21.79,21.78,21.79,18000.0,18.1867,18.1867,18.1783,18.1867,18000.0
2013-03-14 12:15:00,21.79,21.79,21.78,21.79,4800.0,18.1867,18.1867,18.1783,18.1867,4800.0
2013-03-14 12:20:00,21.79,21.79,21.78,21.78,8000.0,18.1867,18.1867,18.1783,18.1783,8000.0
2013-03-14 12:25:00,21.78,21.79,21.78,21.79,4000.0,18.1783,18.1867,18.1783,18.1867,4000.0
2013-03-14 12:30:00,21.78,21.8,21.78,21.8,18800.0,18.1783,18.195,18.1783,18.195,18800.0
2013-03-14 12:35:00,21.79,21.8,21.79,21.79,12000.0,18.1867,18.195,18.1867,18.1867,12000.0
2013-03-14 12:40:00,21.79,21.79,21.78,21.79,16000.0,18.1867,18.1867,18.1783,18.1867,16000.0
2013-03-14 12:45:00,21.79,21.79,21.78,21.78,11200.0,18.1867,18.1867,18.1783,18.1783,11200.0
2013-03-14 12:50:00,21.78,21.78,21.78,21.78,20800.0,18.1783,18.1783,18.1783,18.1783,20800.0
2013-03-14 12:55:00,21.78,21.78,21.78,21.78,6000.0,18.1783,18.1783,18.1783,18.1783,6000.0
2013-03-14 13:00:00,21.78,21.78,21.78,21.78,9200.0,18.1783,18.1783,18.1783,18.1783,9200.0
2013-03-14 13:05:00,21.79,21.79,21.78,21.78,28400.0,18.1867,18.1867,18.1783,18.1783,28400.0
2013-03-14 13:10:00,21.79,21.79,21.78,21.78,12000.0,18.1867,18.1867,18.1783,18.1783,12000.0
2013-03-14 13:15:00,21.78,21.79,21.78,21.79,1600.0,18.1783,18.1867,18.1783,18.1867,1600.0
2013-03-14 13:20:00,21.79,21.79,21.78,21.78,9600.0,18.1867,18.1867,18.1783,18.1783,9600.0
2013-03-14 13:25:00,21.78,21.78,21.78,21.78,4800.0,18.1783,18.1783,18.1783,18.1783,4800.0
2013-03-14 13:30:00,21.78,21.78,21.77,21.78,8400.0,18.1783,18.1783,18.17,18.1783,8400.0
2013-03-14 13:35:00,21.77,21.77,21.77,21.77,7200.0,18.17,18.17,18.17,18.17,7200.0
2013-03-14 13:40:00,21.77,21.77,21.77,21.77,12400.0,18.17,18.17,18.17,18.17,12400.0
2013-03-14 13:45:00,21.78,21.79,21.77,21.79,1387600.0,18.1783,18.1867,18.17,18.1867,1387600.0
2013-03-14 13:50:00,21.79,21.79,21.79,21.79,75600.0,18.1867,18.1867,18.1867,18.1867,75600.0
2013-03-14 13:55:00,21.79,21.79,21.78,21.78,435600.0,18.1867,18.1867,18.1783,18.1783,435600.0
2013-03-14 14:00:00,21.78,21.79,21.78,21.79,60400.0,18.1783,18.1867,18.1783,18.1867,60400.0
2013-03-14 14:05:00,21.78,21.79,21.78,21.79,60400.0,18.1783,18.1867,18.1783,18.1867,60400.0
2013-03-14 14:10:00,21.79,21.79,21.79,21.79,19200.0,18.1867,18.1867,18.1867,18.1867,19200.0
2013-03-14 14:15:00,21.79,21.79,21.78,21.79,23200.0,18.1867,18.1867,18.1783,18.1867,23200.0
2013-03-14 14:20:00,21.79,21.79,21.79,21.79,22400.0,18.1867,18.1867,18.1867,18.1867,22400.0
2013-03-14 14:25:00,21.79,21.8,21.79,21.8,23200.0,18.1867,18.195,18.1867,18.195,23200.0
2013-03-14 14:30:00,21.79,21.79,21.79,21.79,13600.0,18.1867,18.1867,18.1867,18.1867,13600.0
2013-03-14 14:35:00,21.79,21.8,21.79,21.8,19600.0,18.1867,18.195,18.1867,18.195,19600.0
2013-03-14 14:40:00,21.8,21.8,21.8,21.8,6800.0,18.195,18.195,18.195,18.195,6800.0
2013-03-14 14:45:00,21.8,21.81,21.8,21.8,18800.0,18.195,18.2034,18.195,18.195,18800.0
2013-03-14 14:50:00,21.8,21.81,21.8,21.81,31200.0,18.195,18.2034,18.195,18.2034,31200.0
2013-03-14 14:55:00,21.81,21.81,21.81,21.81,22400.0,18.2034,18.2034,18.2034,18.2034,22400.0
2013-03-14 15:00:00,21.81,21.81,21.81,21.81,16400.0,18.2034,18.2034,18.2034,18.2034,16400.0
2013-03-14 15:05:00,21.82,21.82,21.81,21.82,34800.0,18.2117,18.2117,18.2034,18.2117,34800.0
2013-03-14 15:10:00,21.81,21.82,21.81,21.81,10800.0,18.2034,18.2117,18.2034,18.2034,10800.0
2013-03-14 15:15:00,21.81,21.82,21.81,21.82,32400.0,18.2034,18.2117,18.2034,18.2117,32400.0
2013-03-14 15:20:00,21.81,21.82,21.81,21.82,17200.0,18.2034,18.2117,18.2034,18.2117,17200.0
2013-03-14 15:25:00,21.82,21.82,21.81,21.82,38000.0,18.2117,18.2117,18.2034,18.2117,38000.0
2013-03-14 15:30:00,21.82,21.83,21.82,21.82,47200.0,18.2117,18.22,18.2117,18.2117,47200.0
2013-03-14 15:35:00,21.82,21.83,21.82,21.83,27600.0,18.2117,18.22,18.2117,18.22,27600.0
2013-03-14 15:40:00,21.83,21.85,21.83,21.85,41600.0,18.22,18.2367,18.22,18.2367,41600.0
2013-03-14 15:45:00,21.85,21.86,21.85,21.86,61600.0,18.2367,18.2451,18.2367,18.2451,61600.0
2013-03-14 15:50:00,21.86,21.86,21.85,21.85,71600.0,18.2451,18.2451,18.2367,18.2367,71600.0
2013-03-14 15:55:00,21.85,21.86,21.83,21.86,134400.0,18.2367,18.2451,18.22,18.2451,134400.0
2013-03-15 09:30:00,21.79,21.86,21.79,21.86,113200.0,18.1867,18.2451,18.1867,18.2451,113200.0
2013-03-15 09:35:00,21.86,21.86,21.84,21.84,58000.0,18.2451,18.2451,18.2284,18.2284,58000.0
2013-03-15 09:40:00,21.83,21.85,21.83,21.85,92000.0,18.22,18.2367,18.22,18.2367,92000.0
2013-03-15 09:45:00,21.85,21.85,21.84,21.85,7200.0,18.2367,18.2367,18.2284,18.2367,7200.0
2013-03-15 09:50:00,21.85,21.86,21.84,21.85,71600.0,18.2367,18.2451,18.2284,18.2367,71600.0
2013-03-15 09:55:00,21.86,21.86,21.8,21.8,124400.0,18.2451,18.2451,18.195,18.195,124400.0
2013-03-15 10:00:00,21.79,21.81,21.78,21.81,22800.0,18.1867,18.2034,18.1783,18.2034,22800.0
2013-03-15 10:05:00,21.81,21.82,21.8,21.81,45200.0,18.2034,18.2117,18.195,18.2034,45200.0
2013-03-15 10:10:00,21.81,21.82,21.81,21.81,44000.0,18.2034,18.2117,18.2034,18.2034,44000.0
2013-03-15 10:15:00,21.81,21.81,21.8,21.81,33600.0,18.2034,18.2034,18.195,18.2034,33600.0
2013-03-15 10:20:00,21.81,21.84,21.81,21.83,61600.0,18.2034,18.2284,18.2034,18.22,61600.0
2013-03-15 10:25:00,21.83,21.83,21.82,21.82,50400.0,18.22,18.22,18.2117,18.2117,50400.0
2013-03-15 10:30:00,21.82,21.83,21.82,21.83,728000.0,18.2117,18.22,18.2117,18.22,728000.0
2013-03-15 10:35:00,21.83,21.84,21.82,21.83,38400.0,18.22,18.2284,18.2117,18.22,38400.0
2013-03-15 10:40:00,21.84,21.85,21.84,21.85,50400.0,18.2284,18.2367,18.2284,18.2367,50400.0
2013-03-15 10:45:00,21.85,21.85,21.82,21.83,46000.0,18.2367,18.2367,18.2117,18.22,46000.0
2013-03-15 10:50:00,21.83,21.83,21.82,21.82,19600.0,18.22,18.22,18.2117,18.2117,19600.0
2013-03-15 10:55:00,21.83,21.83,21.83,21.83,12000.0,18.22,18.22,18.22,18.22,12000.0
2013-03-15 11:00:00,21.83,21.85,21.83,21.85,19600.0,18.22,18.2367,18.22,18.2367,19600.0
2013-03-15 11:05:00,21.85,21.86,21.85,21.85,46400.0,18.2367,18.2451,18.2367,18.2367,46400.0
2013-03-15 11:10:00,21.86,21.86,21.85,21.85,51600.0,18.2451,18.2451,18.2367,18.2367,51600.0
2013-03-15 11:15:00,21.85,21.86,21.85,21.86,20000.0,18.2367,18.2451,18.2367,18.2451,20000.0
2013-03-15 11:20:00,21.86,21.87,21.86,21.87,36400.0,18.2451,18.2534,18.2451,18.2534,36400.0
2013-03-15 11:25:00,21.87,21.89,21.87,21.88,65200.0,18.2534,18.2701,18.2534,18.2618,65200.0
2013-03-15 11:30:00,21.88,21.88,21.88,21.88,28400.0,18.2618,18.2618,18.2618,18.2618,28400.0
2013-03-15 11:35:00,21.88,21.88,21.88,21.88,21600.0,18.2618,18.2618,18.2618,18.2618,21600.0
2013-03-15 11:40:00,21.88,21.88,21.87,21.87,28000.0,18.2618,18.2618,18.2534,18.2534,28000.0
2013-03-15 11:45:00,21.87,21.87,21.86,21.86,17200.0,18.2534,18.2534,18.2451,18.2451,17200.0
2013-03-15 11:50:00,21.86,21.87,21.86,21.86,18000.0,18.2451,18.2534,18.2451,18.2451,18000.0
2013-03-15 11:55:00,21.86,21.87,21.86,21.86,42800.0,18.2451,18.2534,18.2451,18.2451,42800.0
2013-03-15 12:00:00,21.86,21.87,21.86,21.86,26800.0,18.2451,18.2534,18.2451,18.2451,26800.0
2013-03-15 12:05:00,21.86,21.87,21.86,21.86,27600.0,18.2451,18.2534,18.2451,18.2451,27600.0
2013-03-15 12:10:00,21.87,21.88,21.87,21.87,30400.0,18.2534,18.2618,18.2534,18.2534,30400.0
2013-03-15 12:15:00,21.87,21.88,21.87,21.88,57200.0,18.2534,18.2618,18.2534,18.2618,57200.0
2013-03-15 12:20:00,21.88,21.89,21.88,21.89,27200.0,18.2618,18.2701,18.2618,18.2701,27200.0
2013-03-15 12:25:00,21.89,21.9,21.89,21.89,56800.0,18.2701,18.2785,18.2701,18.2701,56800.0
2013-03-15 12:30:00,21.89,21.89,21.88,21.89,41200.0,18.2701,18.2701,18.2618,18.2701,41200.0
2013-03-15 12:35:00,21.89,21.9,21.89,21.9,17600.0,18.2701,18.2785,18.2701,18.2785,17600.0
2013-03-15 12:40:00,21.89,21.91,21.89,21.9,26000.0,18.2701,18.2868,18.2701,18.2785,26000.0
2013-03-15 12:45:00,21.9,21.91,21.9,21.9,26800.0,18.2785,18.2868,18.2785,18.2785,26800.0
2013-03-15 12:50:00,21.9,21.91,21.89,21.89,42800.0,18.2785,18.2868,18.2701,18.2701,42800.0
2013-03-15 12:55:00,21.89,21.89,21.89,21.89,33600.0,18.2701,18.2701,18.2701,18.2701,33600.0
2013-03-15 13:00:00,21.89,21.89,21.89,21.89,31600.0,18.2701,18.2701,18.2701,18.2701,31600.0
2013-03-15 13:05:00,21.89,21.89,21.89,21.89,27200.0,18.2701,18.2701,18.2701,18.2701,27200.0
2013-03-15 13:10:00,21.89,21.89,21.89,21.89,24000.0,18.2701,18.2701,18.2701,18.2701,24000.0
2013-03-15 13:15:00,21.89,21.89,21.89,21.89,38800.0,18.2701,18.2701,18.2701,18.2701,38800.0
2013-03-15 13:20:00,21.89,21.9,21.89,21.89,26800.0,18.2701,18.2785,18.2701,18.2701,26800.0
2013-03-15 13:25:00,21.89,21.9,21.89,21.9,120000.0,18.2701,18.2785,18.2701,18.2785,120000.0
2013-03-15 13:30:00,21.9,21.9,21.9,21.9,34800.0,18.2785,18.2785,18.2785,18.2785,34800.0
2013-03-15 13:35:00,21.9,21.91,21.9,21.91,16800.0,18.2785,18.2868,18.2785,18.2868,16800.0
2013-03-15 13:40:00,21.9,21.91,21.9,21.9,50800.0,18.2785,18.2868,18.2785,18.2785,50800.0
2013-03-15 13:45:00,21.9,21.9,21.9,21.9,21200.0,18.2785,18.2785,18.2785,18.2785,21200.0
2013-03-15 13:50:00,21.9,21.9,21.9,21.9,33200.0,18.2785,18.2785,18.2785,18.2785,33200.0
2013-03-15 13:55:00,21.9,21.9,21.9,21.9,41600.0,18.2785,18.2785,18.2785,18.2785,41600.0
2013-03-15 14:00:00,21.9,21.91,21.9,21.91,48400.0,18.2785,18.2868,18.2785,18.2868,48400.0
2013-03-15 14:05:00,21.91,21.91,21.89,21.89,73200.0,18.2868,18.2868,18.2701,18.2701,73200.0
2013-03-15 14:10:00,21.89,21.9,21.89,21.89,28000.0,18.2701,18.2785,18.2701,18.2701,28000.0
2013-03-15 14:15:00,21.89,21.9,21.88,21.89,40000.0,18.2701,18.2785,18.2618,18.2701,40000.0
2013-03-15 14:20:00,21.89,21.89,21.88,21.88,39600.0,18.2701,18.2701,18.2618,18.2618,39600.0
2013-03-15 14:25:00,21.88,21.88,21.85,21.85,46800.0,18.2618,18.2618,18.2367,18.2367,46800.0
2013-03-15 14:30:00,21.86,21.86,21.85,21.86,38400.0,18.2451,18.2451,18.2367,18.2451,38400.0
2013-03-15 14:35:00,21.86,21.86,21.84,21.84,78400.0,18.2451,18.2451,18.2284,18.2284,78400.0
2013-03-15 14:40:00,21.84,21.85,21.84,21.84,36000.0,18.2284,18.2367,18.2284,18.2284,36000.0
2013-03-15 14:45:00,21.84,21.85,21.84,21.85,43200.0,18.2284,18.2367,18.2284,18.2367,43200.0
2013-03-15 14:50:00,21.84,21.85,21.83,21.84,43600.0,18.2284,18.2367,18.22,18.2284,43600.0
2013-03-15 14:55:00,21.84,21.86,21.83,21.85,60800.0,18.2284,18.2451,18.22,18.2367,60800.0
2013-03-15 15:00:00,21.85,21.86,21.85,21.85,51600.0,18.2367,18.2451,18.2367,18.2367,51600.0
2013-03-15 15:05:00,21.85,21.86,21.85,21.86,44800.0,18.2367,18.2451,18.2367,18.2451,44800.0
2013-03-15 15:10:00,21.86,21.86,21.85,21.85,20400.0,18.2451,18.2451,18.2367,18.2367,20400.0
2013-03-15 15:15:00,21.85,21.85,21.84,21.85,37600.0,18.2367,18.2367,18.2284,18.2367,37600.0
2013-03-15 15:20:00,21.85,21.85,21.82,21.82,41600.0,18.2367,18.2367,18.2117,18.2117,41600.0
2013-03-15 15:25:00,21.83,21.84,21.82,21.83,59200.0,18.22,18.2284,18.2117,18.22,59200.0
2013-03-15 15:30:00,21.83,21.85,21.82,21.85,41600.0,18.22,18.2367,18.2117,18.2367,41600.0
2013-03-15 15:35:00,21.85,21.86,21.85,21.85,39200.0,18.2367,18.2451,18.2367,18.2367,39200.0
2013-03-15 15:40:00,21.85,21.86,21.85,21.86,25600.0,18.2367,18.2451,18.2367,18.2451,25600.0
2013-03-15 15:45:00,21.86,21.87,21.86,21.87,69600.0,18.2451,18.2534,18.2451,18.2534,69600.0
2013-03-15 15:50:00,21.87,21.87,21.86,21.86,46400.0,18.2534,18.2534,18.2451,18.2451,46400.0
2013-03-15 15:55:00,21.86,21.86,21.85,21.86,117200.0,18.2451,18.2451,18.2367,18.2451,117200.0
2013-03-18 09:30:00,21.66,21.76,21.63,21.65,108400.0,18.0782,18.1616,18.0531,18.0698,108400.0
2013-03-18 09:35:00,21.65,21.72,21.65,21.72,81600.0,18.0698,18.1282,18.0698,18.1282,81600.0
2013-03-18 09:40:00,21.71,21.73,21.71,21.71,25600.0,18.1199,18.1366,18.1199,18.1199,25600.0
2013-03-18 09:45:00,21.72,21.72,21.7,21.71,15200.0,18.1282,18.1282,18.1115,18.1199,15200.0
2013-03-18 09:50:00,21.71,21.72,21.69,21.7,15200.0,18.1199,18.1282,18.1032,18.1115,15200.0
2013-03-18 09:55:00,21.7,21.74,21.7,21.73,40400.0,18.1115,18.1449,18.1115,18.1366,40400.0
2013-03-18 10:00:00,21.73,21.73,21.71,21.73,126800.0,18.1366,18.1366,18.1199,18.1366,126800.0
2013-03-18 10:05:00,21.72,21.73,21.68,21.68,19200.0,18.1282,18.1366,18.0949,18.0949,19200.0
2013-03-18 10:10:00,21.67,21.68,21.67,21.68,15200.0,18.0865,18.0949,18.0865,18.0949,15200.0
2013-03-18 10:15:00,21.71,21.71,21.68,21.71,82400.0,18.1199,18.1199,18.0949,18.1199,82400.0
2013-03-18 10:20:00,21.71,21.72,21.7,21.7,28400.0,18.1199,18.1282,18.1115,18.1115,28400.0
2013-03-18 10:25:00,21.7,21.74,21.7,21.73,18800.0,18.1115,18.1449,18.1115,18.1366,18800.0
2013-03-18 10:30:00,21.74,21.74,21.68,21.7,37200.0,18.1449,18.1449,18.0949,18.1115,37200.0
2013-03-18 10:35:00,21.7,21.73,21.7,21.71,29600.0,18.1115,18.1366,18.1115,18.1199,29600.0
2013-03-18 10:40:00,21.71,21.71,21.69,21.7,19200.0,18.1199,18.1199,18.1032,18.1115,19200.0
2013-03-18 10:45:00,21.69,21.73,21.69,21.73,15200.0,18.1032,18.1366,18.1032,18.1366,15200.0
2013-03-18 10:50:00,21.73,21.73,21.72,21.72,11600.0,18.1366,18.1366,18.1282,18.1282,11600.0
2013-03-18 10:55:00,21.72,21.73,21.7,21.7,76400.0,18.1282,18.1366,18.1115,18.1115,76400.0
2013-03-18 11:00:00,21.7,21.71,21.7,21.71,8400.0,18.1115,18.1199,18.1115,18.1199,8400.0
2013-03-18 11:05:00,21.72,21.73,21.72,21.73,13200.0,18.1282,18.1366,18.1282,18.1366,13200.0
2013-03-18 11:10:00,21.73,21.75,21.73,21.74,10400.0,18.1366,18.1533,18.1366,18.1449,10400.0
2013-03-18 11:15:00,21.73,21.74,21.73,21.73,6000.0,18.1366,18.1449,18.1366,18.1366,6000.0
2013-03-18 11:20:00,21.74,21.75,21.74,21.75,10400.0,18.1449,18.1533,18.1449,18.1533,10400.0
2013-03-18 11:25:00,21.75,21.76,21.75,21.75,81600.0,18.1533,18.1616,18.1533,18.1533,81600.0
2013-03-18 11:30:00,21.76,21.76,21.74,21.74,34800.0,18.1616,18.1616,18.1449,18.1449,34800.0
2013-03-18 11:35:00,21.74,21.75,21.74,21.75,10800.0,18.1449,18.1533,18.1449,18.1533,10800.0
2013-03-18 11:40:00,21.75,21.75,21.75,21.75,7600.0,18.1533,18.1533,18.1533,18.1533,7600.0
2013-03-18 11:45:00,21.75,21.77,21.75,21.77,24000.0,18.1533,18.17,18.1533,18.17,24000.0
2013-03-18 11:50:00,21.77,21.78,21.77,21.78,22000.0,18.17,18.1783,18.17,18.1783,22000.0
2013-03-18 11:55:00,21.78,21.79,21.78,21.79,30800.0,18.1783,18.1867,18.1783,18.1867,30800.0
2013-03-18 12:00:00,21.79,21.8,21.79,21.79,44000.0,18.1867,18.195,18.1867,18.1867,44000.0
2013-03-18 12:05:00,21.79,21.81,21.79,21.79,42800.0,18.1867,18.2034,18.1867,18.1867,42800.0
2013-03-18 12:10:00,21.8,21.81,21.8,21.8,29600.0,18.195,18.2034,18.195,18.195,29600.0
2013-03-18 12:15:00,21.8,21.81,21.79,21.79,40400.0,18.195,18.2034,18.1867,18.1867,40400.0
2013-03-18 12:20:00,21.78,21.8,21.78,21.79,28000.0,18.1783,18.195,18.1783,18.1867,28000.0
2013-03-18 12:25:00,21.8,21.8,21.78,21.78,42000.0,18.195,18.195,18.1783,18.1783,42000.0
2013-03-18 12:30:00,21.78,21.79,21.77,21.78,26000.0,18.1783,18.1867,18.17,18.1783,26000.0
2013-03-18 12:35:00,21.78,21.78,21.77,21.77,11200.0,18.1783,18.1783,18.17,18.17,11200.0
2013-03-18 12:40:00,21.77,21.77,21.76,21.76,8800.0,18.17,18.17,18.1616,18.1616,8800.0
2013-03-18 12:45:00,21.76,21.77,21.76,21.76,12400.0,18.1616,18.17,18.1616,18.1616,12400.0
2013-03-18 12:50:00,21.75,21.75,21.75,21.75,800.0,18.1533,18.1533,18.1533,18.1533,800.0
2013-03-18 12:55:00,21.76,21.77,21.75,21.77,36800.0,18.1616,18.17,18.1533,18.17,36800.0
2013-03-18 13:00:00,21.77,21.77,21.76,21.76,17200.0,18.17,18.17,18.1616,18.1616,17200.0
2013-03-18 13:05:00,21.77,21.78,21.77,21.77,16000.0,18.17,18.1783,18.17,18.17,16000.0
2013-03-18 13:10:00,21.77,21.78,21.77,21.78,24800.0,18.17,18.1783,18.17,18.1783,24800.0
2013-03-18 13:15:00,21.79,21.79,21.78,21.78,21200.0,18.1867,18.1867,18.1783,18.1783,21200.0
2013-03-18 13:20:00,21.78,21.78,21.78,21.78,22800.0,18.1783,18.1783,18.1783,18.1783,22800.0
2013-03-18 13:25:00,21.78,21.79,21.75,21.75,36400.0,18.1783,18.1867,18.1533,18.1533,36400.0
2013-03-18 13:30:00,21.76,21.77,21.75,21.76,11200.0,18.1616,18.17,18.1533,18.1616,11200.0
2013-03-18 13:35:00,21.76,21.77,21.75,21.76,24800.0,18.1616,18.17,18.1533,18.1616,24800.0
2013-03-18 13:40:00,21.77,21.78,21.76,21.78,37200.0,18.17,18.1783,18.1616,18.1783,37200.0
2013-03-18 13:45:00,21.78,21.78,21.77,21.78,36000.0,18.1783,18.1783,18.17,18.1783,36000.0
2013-03-18 13:50:00,21.78,21.78,21.77,21.77,23200.0,18.1783,18.1783,18.17,18.17,23200.0
2013-03-18 13:55:00,21.77,21.77,21.76,21.76,29200.0,18.17,18.17,18.1616,18.1616,29200.0
2013-03-18 14:00:00,21.76,21.77,21.76,21.77,50000.0,18.1616,18.17,18.1616,18.17,50000.0
2013-03-18 14:05:00,21.77,21.78,21.77,21.78,24000.0,18.17,18.1783,18.17,18.1783,24000.0
2013-03-18 14:10:00,21.78,21.8,21.77,21.79,821200.0,18.1783,18.195,18.17,18.1867,821200.0
2013-03-18 14:15:00,21.79,21.8,21.79,21.79,27200.0,18.1867,18.195,18.1867,18.1867,27200.0
2013-03-18 14:20:00,21.8,21.81,21.79,21.81,19600.0,18.195,18.2034,18.1867,18.2034,19600.0
2013-03-18 14:25:00,21.81,21.81,21.8,21.81,17600.0,18.2034,18.2034,18.195,18.2034,17600.0
2013-03-18 14:30:00,21.82,21.82,21.8,21.8,18000.0,18.2117,18.2117,18.195,18.195,18000.0
2013-03-18 14:35:00,21.8,21.81,21.8,21.8,26800.0,18.195,18.2034,18.195,18.195,26800.0
2013-03-18 14:40:00,21.8,21.8,21.8,21.8,17200.0,18.195,18.195,18.195,18.195,17200.0
2013-03-18 14:45:00,21.81,21.81,21.78,21.78,26400.0,18.2034,18.2034,18.1783,18.1783,26400.0
2013-03-18 14:50:00,21.79,21.79,21.77,21.78,29600.0,18.1867,18.1867,18.17,18.1783,29600.0
2013-03-18 14:55:00,21.78,21.78,21.75,21.75,41600.0,18.1783,18.1783,18.1533,18.1533,41600.0
2013-03-18 15:00:00,21.75,21.76,21.75,21.75,93200.0,18.1533,18.1616,18.1533,18.1533,93200.0
2013-03-18 15:05:00,21.75,21.77,21.75,21.75,59200.0,18.1533,18.17,18.1533,18.1533,59200.0
2013-03-18 15:10:00,21.75,21.77,21.75,21.76,79600.0,18.1533,18.17,18.1533,18.1616,79600.0
2013-03-18 15:15:00,21.76,21.77,21.73,21.73,48400.0,18.1616,18.17,18.1366,18.1366,48400.0
2013-03-18 15:20:00,21.74,21.74,21.73,21.74,67600.0,18.1449,18.1449,18.1366,18.1449,67600.0
2013-03-18 15:25:00,21.74,21.74,21.71,21.72,59200.0,18.1449,18.1449,18.1199,18.1282,59200.0
2013-03-18 15:30:00,21.72,21.72,21.71,21.72,30000.0,18.1282,18.1282,18.1199,18.1282,30000.0
2013-03-18 15:35:00,21.72,21.72,21.7,21.71,50000.0,18.1282,18.1282,18.1115,18.1199,50000.0
2013-03-18 15:40:00,21.7,21.71,21.68,21.69,105600.0,18.1115,18.1199,18.0949,18.1032,105600.0
2013-03-18 15:45:00,21.69,21.71,21.69,21.7,91200.0,18.1032,18.1199,18.1032,18.1115,91200.0
2013-03-18 15:50:00,21.71,21.72,21.7,21.7,112800.0,18.1199,18.1282,18.1115,18.1115,112800.0
2013-03-18 15:55:00,21.7,21.73,21.7,21.73,195600.0,18.1115,18.1366,18.1115,18.1366,195600.0
2013-03-19 09:30:00,21.78,21.79,21.77,21.78,28000.0,18.1783,18.1867,18.17,18.1783,28000.0
2013-03-19 09:35:00,21.78,21.79,21.77,21.77,23600.0,18.1783,18.1867,18.17,18.17,23600.0
2013-03-19 09:40:00,21.77,21.77,21.76,21.77,12800.0,18.17,18.17,18.1616,18.17,12800.0
2013-03-19 09:45:00,21.77,21.78,21.77,21.78,4000.0,18.17,18.1783,18.17,18.1783,4000.0
2013-03-19 09:50:00,21.78,21.8,21.78,21.8,11600.0,18.1783,18.195,18.1783,18.195,11600.0
2013-03-19 09:55:00,21.8,21.81,21.8,21.81,12400.0,18.195,18.2034,18.195,18.2034,12400.0
2013-03-19 10:00:00,21.81,21.84,21.81,21.82,30400.0,18.2034,18.2284,18.2034,18.2117,30400.0
2013-03-19 10:05:00,21.82,21.82,21.8,21.81,12400.0,18.2117,18.2117,18.195,18.2034,12400.0
2013-03-19 10:10:00,21.81,21.81,21.8,21.81,6400.0,18.2034,18.2034,18.195,18.2034,6400.0
2013-03-19 10:15:00,21.81,21.82,21.81,21.81,4000.0,18.2034,18.2117,18.2034,18.2034,4000.0
2013-03-19 10:20:00,21.81,21.81,21.77,21.77,15200.0,18.2034,18.2034,18.17,18.17,15200.0
2013-03-19 10:25:00,21.76,21.77,21.75,21.75,322400.0,18.1616,18.17,18.1533,18.1533,322400.0
2013-03-19 10:30:00,21.74,21.74,21.73,21.73,23600.0,18.1449,18.1449,18.1366,18.1366,23600.0
2013-03-19 10:35:00,21.73,21.75,21.73,21.75,10000.0,18.1366,18.1533,18.1366,18.1533,10000.0
2013-03-19 10:40:00,21.74,21.76,21.74,21.76,31200.0,18.1449,18.1616,18.1449,18.1616,31200.0
2013-03-19 10:45:00,21.76,21.76,21.71,21.71,43600.0,18.1616,18.1616,18.1199,18.1199,43600.0
2013-03-19 10:50:00,21.72,21.73,21.71,21.71,290400.0,18.1282,18.1366,18.1199,18.1199,290400.0
2013-03-19 10:55:00,21.71,21.72,21.71,21.72,49200.0,18.1199,18.1282,18.1199,18.1282,49200.0
2013-03-19 11:00:00,21.72,21.72,21.7,21.71,47200.0,18.1282,18.1282,18.1115,18.1199,47200.0
2013-03-19 11:05:00,21.71,21.73,21.71,21.72,19600.0,18.1199,18.1366,18.1199,18.1282,19600.0
2013-03-19 11:10:00,21.72,21.75,21.72,21.75,7600.0,18.1282,18.1533,18.1282,18.1533,7600.0
2013-03-19 11:15:00,21.75,21.76,21.75,21.76,26400.0,18.1533,18.1616,18.1533,18.1616,26400.0
2013-03-19 11:20:00,21.76,21.76,21.75,21.76,22800.0,18.1616,18.1616,18.1533,18.1616,22800.0
2013-03-19 11:25:00,21.76,21.77,21.75,21.76,11600.0,18.1616,18.17,18.1533,18.1616,11600.0
2013-03-19 11:30:00,21.76,21.79,21.76,21.77,60800.0,18.1616,18.1867,18.1616,18.17,60800.0
2013-03-19 11:35:00,21.77,21.78,21.75,21.75,29200.0,18.17,18.1783,18.1533,18.1533,29200.0
2013-03-19 11:40:00,21.74,21.75,21.72,21.73,69600.0,18.1449,18.1533,18.1282,18.1366,69600.0
2013-03-19 11:45:00,21.73,21.74,21.68,21.68,55200.0,18.1366,18.1449,18.0949,18.0949,55200.0
2013-03-19 11:50:00,21.67,21.68,21.64,21.66,25600.0,18.0865,18.0949,18.0615,18.0782,25600.0
2013-03-19 11:55:00,21.66,21.66,21.62,21.63,54400.0,18.0782,18.0782,18.0448,18.0531,54400.0
2013-03-19 12:00:00,21.63,21.65,21.63,21.65,28800.0,18.0531,18.0698,18.0531,18.0698,28800.0
2013-03-19 12:05:00,21.66,21.66,21.63,21.63,28800.0,18.0782,18.0782,18.0531,18.0531,28800.0
2013-03-19 12:10:00,21.63,21.63,21.59,21.59,37600.0,18.0531,18.0531,18.0197,18.0197,37600.0
2013-03-19 12:15:00,21.59,21.61,21.58,21.6,70000.0,18.0197,18.0364,18.0114,18.0281,70000.0
2013-03-19 12:20:00,21.61,21.65,21.61,21.64,25600.0,18.0364,18.0698,18.0364,18.0615,25600.0
2013-03-19 12:25:00,21.64,21.68,21.64,21.67,31200.0,18.0615,18.0949,18.0615,18.0865,31200.0
2013-03-19 12:30:00,21.68,21.68,21.64,21.64,14400.0,18.0949,18.0949,18.0615,18.0615,14400.0
2013-03-19 12:35:00,21.65,21.66,21.65,21.65,22800.0,18.0698,18.0782,18.0698,18.0698,22800.0
2013-03-19 12:40:00,21.66,21.68,21.66,21.66,12000.0,18.0782,18.0949,18.0782,18.0782,12000.0
2013-03-19 12:45:00,21.67,21.67,21.63,21.63,11600.0,18.0865,18.0865,18.0531,18.0531,11600.0
2013-03-19 12:50:00,21.64,21.64,21.63,21.63,15200.0,18.0615,18.0615,18.0531,18.0531,15200.0
2013-03-19 12:55:00,21.62,21.62,21.6,21.61,25200.0,18.0448,18.0448,18.0281,18.0364,25200.0
2013-03-19 13:00:00,21.61,21.61,21.6,21.6,19600.0,18.0364,18.0364,18.0281,18.0281,19600.0
2013-03-19 13:05:00,21.6,21.62,21.6,21.61,30400.0,18.0281,18.0448,18.0281,18.0364,30400.0
2013-03-19 13:10:00,21.61,21.61,21.6,21.6,15600.0,18.0364,18.0364,18.0281,18.0281,15600.0
2013-03-19 13:15:00,21.6,21.6,21.55,21.55,60400.0,18.0281,18.0281,17.9864,17.9864,60400.0
2013-03-19 13:20:00,21.55,21.56,21.54,21.55,48400.0,17.9864,17.9947,17.978,17.9864,48400.0
2013-03-19 13:25:00,21.55,21.57,21.54,21.56,16000.0,17.9864,18.003,17.978,17.9947,16000.0
2013-03-19 13:30:00,21.55,21.58,21.54,21.56,38400.0,17.9864,18.0114,17.978,17.9947,38400.0
2013-03-19 13:35:00,21.56,21.56,21.49,21.51,70800.0,17.9947,17.9947,17.9363,17.953,70800.0
2013-03-19 13:40:00,21.51,21.54,21.5,21.54,48800.0,17.953,17.978,17.9446,17.978,48800.0
2013-03-19 13:45:00,21.54,21.54,21.53,21.54,13200.0,17.978,17.978,17.9697,17.978,13200.0
2013-03-19 13:50:00,21.54,21.55,21.54,21.54,12000.0,17.978,17.9864,17.978,17.978,12000.0
2013-03-19 13:55:00,21.55,21.58,21.55,21.57,25200.0,17.9864,18.0114,17.9864,18.003,25200.0
2013-03-19 14:00:00,21.57,21.6,21.57,21.59,31200.0,18.003,18.0281,18.003,18.0197,31200.0
2013-03-19 14:05:00,21.59,21.63,21.59,21.62,48400.0,18.0197,18.0531,18.0197,18.0448,48400.0
2013-03-19 14:10:00,21.62,21.62,21.6,21.6,43200.0,18.0448,18.0448,18.0281,18.0281,43200.0
2013-03-19 14:15:00,21.6,21.61,21.57,21.58,47200.0,18.0281,18.0364,18.003,18.0114,47200.0
2013-03-19 14:20:00,21.57,21.61,21.57,21.61,24400.0,18.003,18.0364,18.003,18.0364,24400.0
2013-03-19 14:25:00,21.61,21.63,21.6,21.62,43600.0,18.0364,18.0531,18.0281,18.0448,43600.0
2013-03-19 14:30:00,21.62,21.67,21.62,21.64,32000.0,18.0448,18.0865,18.0448,18.0615,32000.0
2013-03-19 14:35:00,21.64,21.65,21.64,21.64,34000.0,18.0615,18.0698,18.0615,18.0615,34000.0
2013-03-19 14:40:00,21.65,21.66,21.63,21.64,31600.0,18.0698,18.0782,18.0531,18.0615,31600.0
2013-03-19 14:45:00,21.65,21.65,21.63,21.64,49200.0,18.0698,18.0698,18.0531,18.0615,49200.0
2013-03-19 14:50:00,21.64,21.64,21.63,21.64,12400.0,18.0615,18.0615,18.0531,18.0615,12400.0
2013-03-19 14:55:00,21.63,21.64,21.62,21.63,13200.0,18.0531,18.0615,18.0448,18.0531,13200.0
2013-03-19 15:00:00,21.63,21.66,21.63,21.63,24000.0,18.0531,18.0782,18.0531,18.0531,24000.0
2013-03-19 15:05:00,21.61,21.62,21.6,21.61,60000.0,18.0364,18.0448,18.0281,18.0364,60000.0
2013-03-19 15:10:00,21.61,21.68,21.61,21.68,50800.0,18.0364,18.0949,18.0364,18.0949,50800.0
2013-03-19 15:15:00,21.68,21.71,21.66,21.66,56400.0,18.0949,18.1199,18.0782,18.0782,56400.0
2013-03-19 15:20:00,21.66,21.66,21.62,21.64,256800.0,18.0782,18.0782,18.0448,18.0615,256800.0
2013-03-19 15:25:00,21.64,21.65,21.62,21.64,292400.0,18.0615,18.0698,18.0448,18.0615,292400.0
2013-03-19 15:30:00,21.63,21.64,21.61,21.64,318400.0,18.0531,18.0615,18.0364,18.0615,318400.0
2013-03-19 15:35:00,21.64,21.65,21.62,21.64,316000.0,18.0615,18.0698,18.0448,18.0615,316000.0
2013-03-19 15:40:00,21.64,21.65,21.62,21.63,377600.0,18.0615,18.0698,18.0448,18.0531,377600.0
2013-03-19 15:45:00,21.63,21.65,21.62,21.63,350800.0,18.0531,18.0698,18.0448,18.0531,350800.0
2013-03-19 15:50:00,21.63,21.67,21.63,21.66,406400.0,18.0531,18.0865,18.0531,18.0782,406400.0
2013-03-19 15:55:00,21.66,21.68,21.65,21.68,638000.0,18.0782,18.0949,18.0698,18.0949,638000.0
2013-03-20 09:30:00,21.78,21.79,21.76,21.76,59600.0,18.1783,18.1867,18.1616,18.1616,59600.0
2013-03-20 09:35:00,21.76,21.84,21.76,21.83,35200.0,18.1616,18.2284,18.1616,18.22,35200.0
2013-03-20 09:40:00,21.84,21.84,21.81,21.81,35600.0,18.2284,18.2284,18.2034,18.2034,35600.0
2013-03-20 09:45:00,21.81,21.81,21.78,21.79,37200.0,18.2034,18.2034,18.1783,18.1867,37200.0
2013-03-20 09:50:00,21.79,21.81,21.79,21.81,43600.0,18.1867,18.2034,18.1867,18.2034,43600.0
2013-03-20 09:55:00,21.81,21.83,21.78,21.78,30000.0,18.2034,18.22,18.1783,18.1783,30000.0
2013-03-20 10:00:00,21.79,21.81,21.78,21.8,20800.0,18.1867,18.2034,18.1783,18.195,20800.0
2013-03-20 10:05:00,21.8,21.8,21.77,21.79,34800.0,18.195,18.195,18.17,18.1867,34800.0
2013-03-20 10:10:00,21.8,21.82,21.78,21.81,24000.0,18.195,18.2117,18.1783,18.2034,24000.0
2013-03-20 10:15:00,21.81,21.81,21.8,21.81,18800.0,18.2034,18.2034,18.195,18.2034,18800.0
2013-03-20 10:20:00,21.82,21.82,21.8,21.8,20400.0,18.2117,18.2117,18.195,18.195,20400.0
2013-03-20 10:25:00,21.8,21.81,21.79,21.8,19200.0,18.195,18.2034,18.1867,18.195,19200.0
2013-03-20 10:30:00,21.8,21.81,21.8,21.8,11600.0,18.195,18.2034,18.195,18.195,11600.0
2013-03-20 10:35:00,21.8,21.8,21.78,21.78,25200.0,18.195,18.195,18.1783,18.1783,25200.0
2013-03-20 10:40:00,21.78,21.8,21.77,21.8,23200.0,18.1783,18.195,18.17,18.195,23200.0
2013-03-20 10:45:00,21.8,21.82,21.8,21.82,25600.0,18.195,18.2117,18.195,18.2117,25600.0
2013-03-20 10:50:00,21.81,21.81,21.8,21.81,20000.0,18.2034,18.2034,18.195,18.2034,20000.0
2013-03-20 10:55:00,21.81,21.82,21.81,21.82,28800.0,18.2034,18.2117,18.2034,18.2117,28800.0
2013-03-20 11:00:00,21.82,21.82,21.81,21.82,11600.0,18.2117,18.2117,18.2034,18.2117,11600.0
2013-03-20 11:05:00,21.83,21.83,21.82,21.82,9200.0,18.22,18.22,18.2117,18.2117,9200.0
2013-03-20 11:10:00,21.83,21.83,21.83,21.83,1200.0,18.22,18.22,18.22,18.22,1200.0
2013-03-20 11:15:00,21.83,21.83,21.8,21.8,21600.0,18.22,18.22,18.195,18.195,21600.0
2013-03-20 11:20:00,21.8,21.81,21.8,21.81,10800.0,18.195,18.2034,18.195,18.2034,10800.0
2013-03-20 11:25:00,21.81,21.81,21.81,21.81,28800.0,18.2034,18.2034,18.2034,18.2034,28800.0
2013-03-20 11:30:00,21.81,21.81,21.8,21.8,7200.0,18.2034,18.2034,18.195,18.195,7200.0
2013-03-20 11:35:00,21.8,21.81,21.8,21.81,39200.0,18.195,18.2034,18.195,18.2034,39200.0
2013-03-20 11:40:00,21.8,21.8,21.78,21.78,18800.0,18.195,18.195,18.1783,18.1783,18800.0
2013-03-20 11:45:00,21.78,21.79,21.78,21.78,22400.0,18.1783,18.1867,18.1783,18.1783,22400.0
2013-03-20 11:50:00,21.79,21.79,21.78,21.79,11200.0,18.1867,18.1867,18.1783,18.1867,11200.0
2013-03-20 11:55:00,21.79,21.79,21.77,21.77,22000.0,18.1867,18.1867,18.17,18.17,22000.0
2013-03-20 12:00:00,21.77,21.78,21.77,21.78,9200.0,18.17,18.1783,18.17,18.1783,9200.0
2013-03-20 12:05:00,21.78,21.79,21.77,21.79,5600.0,18.1783,18.1867,18.17,18.1867,5600.0
2013-03-20 12:10:00,21.78,21.79,21.78,21.79,14800.0,18.1783,18.1867,18.1783,18.1867,14800.0
2013-03-20 12:15:00,21.79,21.79,21.78,21.78,5600.0,18.1867,18.1867,18.1783,18.1783,5600.0
2013-03-20 12:20:00,21.79,21.79,21.78,21.79,8400.0,18.1867,18.1867,18.1783,18.1867,8400.0
2013-03-20 12:25:00,21.8,21.8,21.79,21.8,14400.0,18.195,18.195,18.1867,18.195,14400.0
2013-03-20 12:30:00,21.8,21.8,21.79,21.79,12800.0,18.195,18.195,18.1867,18.1867,12800.0
2013-03-20 12:35:00,21.79,21.79,21.78,21.79,13200.0,18.1867,18.1867,18.1783,18.1867,13200.0
2013-03-20 12:40:00,21.79,21.8,21.79,21.8,14000.0,18.1867,18.195,18.1867,18.195,14000.0
2013-03-20 12:45:00,21.8,21.81,21.8,21.8,19600.0,18.195,18.2034,18.195,18.195,19600.0
2013-03-20 12:50:00,21.8,21.8,21.8,21.8,1200.0,18.195,18.195,18.195,18.195,1200.0
2013-03-20 12:55:00,21.8,21.8,21.8,21.8,4400.0,18.195,18.195,18.195,18.195,4400.0
2013-03-20 13:00:00,21.8,21.8,21.79,21.79,4800.0,18.195,18.195,18.1867,18.1867,4800.0
2013-03-20 13:05:00,21.79,21.8,21.79,21.79,3200.0,18.1867,18.195,18.1867,18.1867,3200.0
2013-03-20 13:10:00,21.8,21.8,21.8,21.8,6000.0,18.195,18.195,18.195,18.195,6000.0
2013-03-20 13:15:00,21.8,21.8,21.79,21.79,5200.0,18.195,18.195,18.1867,18.1867,5200.0
2013-03-20 13:20:00,21.79,21.8,21.79,21.8,49600.0,18.1867,18.195,18.1867,18.195,49600.0
2013-03-20 13:25:00,21.8,21.8,21.79,21.79,10000.0,18.195,18.195,18.1867,18.1867,10000.0
2013-03-20 13:30:00,21.79,21.79,21.78,21.79,12400.0,18.1867,18.1867,18.1783,18.1867,12400.0
2013-03-20 13:35:00,21.78,21.78,21.78,21.78,16000.0,18.1783,18.1783,18.1783,18.1783,16000.0
2013-03-20 13:40:00,21.78,21.79,21.78,21.79,7600.0,18.1783,18.1867,18.1783,18.1867,7600.0
2013-03-20 13:45:00,21.79,21.79,21.79,21.79,12000.0,18.1867,18.1867,18.1867,18.1867,12000.0
2013-03-20 13:50:00,21.79,21.79,21.78,21.79,8400.0,18.1867,18.1867,18.1783,18.1867,8400.0
2013-03-20 13:55:00,21.79,21.79,21.78,21.79,6400.0,18.1867,18.1867,18.1783,18.1867,6400.0
2013-03-20 14:00:00,21.79,21.79,21.77,21.78,14400.0,18.1867,18.1867,18.17,18.1783,14400.0
2013-03-20 14:05:00,21.79,21.83,21.79,21.8,34800.0,18.1867,18.22,18.1867,18.195,34800.0
2013-03-20 14:10:00,21.8,21.81,21.8,21.81,21600.0,18.195,18.2034,18.195,18.2034,21600.0
2013-03-20 14:15:00,21.81,21.83,21.81,21.82,15600.0,18.2034,18.22,18.2034,18.2117,15600.0
2013-03-20 14:20:00,21.82,21.85,21.81,21.85,50400.0,18.2117,18.2367,18.2034,18.2367,50400.0
2013-03-20 14:25:00,21.85,21.85,21.83,21.84,32800.0,18.2367,18.2367,18.22,18.2284,32800.0
2013-03-20 14:30:00,21.84,21.85,21.84,21.85,13200.0,18.2284,18.2367,18.2284,18.2367,13200.0
2013-03-20 14:35:00,21.83,21.84,21.83,21.84,6000.0,18.22,18.2284,18.22,18.2284,6000.0
2013-03-20 14:40:00,21.85,21.85,21.84,21.85,22400.0,18.2367,18.2367,18.2284,18.2367,22400.0
2013-03-20 14:45:00,21.85,21.85,21.84,21.84,21200.0,18.2367,18.2367,18.2284,18.2284,21200.0
2013-03-20 14:50:00,21.84,21.84,21.84,21.84,8400.0,18.2284,18.2284,18.2284,18.2284,8400.0
2013-03-20 14:55:00,21.83,21.83,21.83,21.83,4400.0,18.22,18.22,18.22,18.22,4400.0
2013-03-20 15:00:00,21.83,21.83,21.81,21.82,23200.0,18.22,18.22,18.2034,18.2117,23200.0
2013-03-20 15:05:00,21.82,21.83,21.82,21.83,11200.0,18.2117,18.22,18.2117,18.22,11200.0
2013-03-20 15:10:00,21.83,21.84,21.83,21.83,30800.0,18.22,18.2284,18.22,18.22,30800.0
2013-03-20 15:15:00,21.83,21.83,21.82,21.83,21600.0,18.22,18.22,18.2117,18.22,21600.0
2013-03-20 15:20:00,21.83,21.83,21.82,21.83,12000.0,18.22,18.22,18.2117,18.22,12000.0
2013-03-20 15:25:00,21.83,21.83,21.81,21.82,11200.0,18.22,18.22,18.2034,18.2117,11200.0
2013-03-20 15:30:00,21.82,21.82,21.81,21.82,21600.0,18.2117,18.2117,18.2034,18.2117,21600.0
2013-03-20 15:35:00,21.82,21.83,21.81,21.83,25600.0,18.2117,18.22,18.2034,18.22,25600.0
2013-03-20 15:40:00,21.83,21.85,21.83,21.85,19200.0,18.22,18.2367,18.22,18.2367,19200.0
2013-03-20 15:45:00,21.85,21.86,21.84,21.86,34800.0,18.2367,18.2451,18.2284,18.2451,34800.0
2013-03-20 15:50:00,21.86,21.86,21.81,21.82,73200.0,18.2451,18.2451,18.2034,18.2117,73200.0
2013-03-20 15:55:00,21.82,21.85,21.81,21.85,196800.0,18.2117,18.2367,18.2034,18.2367,196800.0
2013-03-21 09:30:00,21.73,21.75,21.72,21.74,74800.0,18.1366,18.1533,18.1282,18.1449,74800.0
2013-03-21 09:35:00,21.75,21.77,21.75,21.77,64400.0,18.1533,18.17,18.1533,18.17,64400.0
2013-03-21 09:40:00,21.77,21.77,21.75,21.77,62000.0,18.17,18.17,18.1533,18.17,62000.0
2013-03-21 09:45:00,21.76,21.77,21.75,21.77,32800.0,18.1616,18.17,18.1533,18.17,32800.0
2013-03-21 09:50:00,21.77,21.79,21.77,21.78,74400.0,18.17,18.1867,18.17,18.1783,74400.0
2013-03-21 09:55:00,21.78,21.81,21.78,21.8,19200.0,18.1783,18.2034,18.1783,18.195,19200.0
2013-03-21 10:00:00,21.8,21.8,21.78,21.78,56800.0,18.195,18.195,18.1783,18.1783,56800.0
2013-03-21 10:05:00,21.78,21.78,21.75,21.77,44000.0,18.1783,18.1783,18.1533,18.17,44000.0
2013-03-21 10:10:00,21.76,21.77,21.75,21.75,32400.0,18.1616,18.17,18.1533,18.1533,32400.0
2013-03-21 10:15:00,21.75,21.75,21.73,21.73,6400.0,18.1533,18.1533,18.1366,18.1366,6400.0
2013-03-21 10:20:00,21.71,21.72,21.71,21.71,36800.0,18.1199,18.1282,18.1199,18.1199,36800.0
2013-03-21 10:25:00,21.71,21.73,21.71,21.72,14800.0,18.1199,18.1366,18.1199,18.1282,14800.0
2013-03-21 10:30:00,21.72,21.72,21.71,21.72,18000.0,18.1282,18.1282,18.1199,18.1282,18000.0
2013-03-21 10:35:00,21.73,21.73,21.7,21.7,19600.0,18.1366,18.1366,18.1115,18.1115,19600.0
2013-03-21 10:40:00,21.7,21.73,21.7,21.71,46400.0,18.1115,18.1366,18.1115,18.1199,46400.0
2013-03-21 10:45:00,21.71,21.73,21.71,21.71,54000.0,18.1199,18.1366,18.1199,18.1199,54000.0
2013-03-21 10:50:00,21.71,21.71,21.69,21.7,12800.0,18.1199,18.1199,18.1032,18.1115,12800.0
2013-03-21 10:55:00,21.71,21.71,21.7,21.71,7200.0,18.1199,18.1199,18.1115,18.1199,7200.0
2013-03-21 11:00:00,21.72,21.72,21.7,21.7,9600.0,18.1282,18.1282,18.1115,18.1115,9600.0
2013-03-21 11:05:00,21.7,21.72,21.7,21.72,14000.0,18.1115,18.1282,18.1115,18.1282,14000.0
2013-03-21 11:10:00,21.71,21.72,21.7,21.7,34800.0,18.1199,18.1282,18.1115,18.1115,34800.0
2013-03-21 11:15:00,21.72,21.73,21.71,21.73,11600.0,18.1282,18.1366,18.1199,18.1366,11600.0
2013-03-21 11:20:00,21.73,21.74,21.73,21.74,5200.0,18.1366,18.1449,18.1366,18.1449,5200.0
2013-03-21 11:25:00,21.75,21.75,21.73,21.74,23200.0,18.1533,18.1533,18.1366,18.1449,23200.0
2013-03-21 11:30:00,21.74,21.75,21.74,21.75,20400.0,18.1449,18.1533,18.1449,18.1533,20400.0
2013-03-21 11:35:00,21.74,21.76,21.74,21.76,8000.0,18.1449,18.1616,18.1449,18.1616,8000.0
2013-03-21 11:40:00,21.76,21.77,21.76,21.77,34800.0,18.1616,18.17,18.1616,18.17,34800.0
2013-03-21 11:45:00,21.77,21.77,21.76,21.76,12400.0,18.17,18.17,18.1616,18.1616,12400.0
2013-03-21 11:50:00,21.76,21.77,21.75,21.75,6800.0,18.1616,18.17,18.1533,18.1533,6800.0
2013-03-21 11:55:00,21.75,21.76,21.75,21.75,10400.0,18.1533,18.1616,18.1533,18.1533,10400.0
2013-03-21 12:00:00,21.75,21.76,21.75,21.76,8400.0,18.1533,18.1616,18.1533,18.1616,8400.0
2013-03-21 12:05:00,21.76,21.76,21.74,21.74,12000.0,18.1616,18.1616,18.1449,18.1449,12000.0
2013-03-21 12:10:00,21.74,21.74,21.74,21.74,4400.0,18.1449,18.1449,18.1449,18.1449,4400.0
2013-03-21 12:15:00,21.75,21.75,21.74,21.74,23600.0,18.1533,18.1533,18.1449,18.1449,23600.0
2013-03-21 12:20:00,21.74,21.75,21.74,21.75,50800.0,18.1449,18.1533,18.1449,18.1533,50800.0
2013-03-21 12:25:00,21.75,21.75,21.73,21.74,18400.0,18.1533,18.1533,18.1366,18.1449,18400.0
2013-03-21 12:30:00,21.74,21.75,21.73,21.73,12800.0,18.1449,18.1533,18.1366,18.1366,12800.0
2013-03-21 12:35:00,21.74,21.74,21.72,21.72,2000.0,18.1449,18.1449,18.1282,18.1282,2000.0
2013-03-21 12:40:00,21.74,21.75,21.74,21.74,8000.0,18.1449,18.1533,18.1449,18.1449,8000.0
2013-03-21 12:45:00,21.74,21.74,21.73,21.73,8000.0,18.1449,18.1449,18.1366,18.1366,8000.0
2013-03-21 12:50:00,21.74,21.74,21.73,21.74,12400.0,18.1449,18.1449,18.1366,18.1449,12400.0
2013-03-21 12:55:00,21.73,21.74,21.73,21.73,8000.0,18.1366,18.1449,18.1366,18.1366,8000.0
2013-03-21 13:00:00,21.72,21.73,21.72,21.72,10800.0,18.1282,18.1366,18.1282,18.1282,10800.0
2013-03-21 13:05:00,21.73,21.74,21.73,21.73,7600.0,18.1366,18.1449,18.1366,18.1366,7600.0
2013-03-21 13:10:00,21.74,21.74,21.73,21.73,6400.0,18.1449,18.1449,18.1366,18.1366,6400.0
2013-03-21 13:15:00,21.71,21.71,21.69,21.69,14400.0,18.1199,18.1199,18.1032,18.1032,14400.0
2013-03-21 13:20:00,21.7,21.7,21.69,21.69,8800.0,18.1115,18.1115,18.1032,18.1032,8800.0
2013-03-21 13:25:00,21.68,21.68,21.67,21.68,14000.0,18.0949,18.0949,18.0865,18.0949,14000.0
2013-03-21 13:30:00,21.67,21.67,21.65,21.66,23600.0,18.0865,18.0865,18.0698,18.0782,23600.0
2013-03-21 13:35:00,21.65,21.66,21.65,21.66,10000.0,18.0698,18.0782,18.0698,18.0782,10000.0
2013-03-21 13:40:00,21.66,21.67,21.64,21.64,14400.0,18.0782,18.0865,18.0615,18.0615,14400.0
2013-03-21 13:45:00,21.64,21.66,21.63,21.66,18000.0,18.0615,18.0782,18.0531,18.0782,18000.0
2013-03-21 13:50:00,21.66,21.67,21.66,21.66,11200.0,18.0782,18.0865,18.0782,18.0782,11200.0
2013-03-21 13:55:00,21.67,21.67,21.65,21.66,23600.0,18.0865,18.0865,18.0698,18.0782,23600.0
2013-03-21 14:00:00,21.66,21.66,21.62,21.62,28800.0,18.0782,18.0782,18.0448,18.0448,28800.0
2013-03-21 14:05:00,21.61,21.62,21.58,21.62,18800.0,18.0364,18.0448,18.0114,18.0448,18800.0
2013-03-21 14:10:00,21.62,21.68,21.62,21.68,66800.0,18.0448,18.0949,18.0448,18.0949,66800.0
2013-03-21 14:15:00,21.67,21.68,21.66,21.68,15600.0,18.0865,18.0949,18.0782,18.0949,15600.0
2013-03-21 14:20:00,21.67,21.68,21.66,21.68,27600.0,18.0865,18.0949,18.0782,18.0949,27600.0
2013-03-21 14:25:00,21.68,21.7,21.68,21.68,16400.0,18.0949,18.1115,18.0949,18.0949,16400.0
2013-03-21 14:30:00,21.69,21.69,21.68,21.68,16400.0,18.1032,18.1032,18.0949,18.0949,16400.0
2013-03-21 14:35:00,21.68,21.69,21.67,21.68,177200.0,18.0949,18.1032,18.0865,18.0949,177200.0
2013-03-21 14:40:00,21.68,21.71,21.68,21.7,13200.0,18.0949,18.1199,18.0949,18.1115,13200.0
2013-03-21 14:45:00,21.71,21.72,21.7,21.71,14000.0,18.1199,18.1282,18.1115,18.1199,14000.0
2013-03-21 14:50:00,21.71,21.71,21.7,21.7,90400.0,18.1199,18.1199,18.1115,18.1115,90400.0
2013-03-21 14:55:00,21.7,21.71,21.7,21.71,108400.0,18.1115,18.1199,18.1115,18.1199,108400.0
2013-03-21 15:00:00,21.71,21.73,21.71,21.71,11600.0,18.1199,18.1366,18.1199,18.1199,11600.0
2013-03-21 15:05:00,21.71,21.72,21.7,21.71,26000.0,18.1199,18.1282,18.1115,18.1199,26000.0
2013-03-21 15:10:00,21.71,21.72,21.71,21.72,19600.0,18.1199,18.1282,18.1199,18.1282,19600.0
2013-03-21 15:15:00,21.7,21.71,21.68,21.68,54800.0,18.1115,18.1199,18.0949,18.0949,54800.0
2013-03-21 15:20:00,21.68,21.7,21.68,21.7,13200.0,18.0949,18.1115,18.0949,18.1115,13200.0
2013-03-21 15:25:00,21.7,21.71,21.7,21.71,18800.0,18.1115,18.1199,18.1115,18.1199,18800.0
2013-03-21 15:30:00,21.72,21.72,21.71,21.71,13200.0,18.1282,18.1282,18.1199,18.1199,13200.0
2013-03-21 15:35:00,21.71,21.72,21.7,21.7,149600.0,18.1199,18.1282,18.1115,18.1115,149600.0
2013-03-21 15:40:00,21.7,21.7,21.68,21.68,110800.0,18.1115,18.1115,18.0949,18.0949,110800.0
2013-03-21 15:45:00,21.68,21.7,21.67,21.69,152400.0,18.0949,18.1115,18.0865,18.1032,152400.0
2013-03-21 15:50:00,21.69,21.7,21.68,21.68,151200.0,18.1032,18.1115,18.0949,18.0949,151200.0
2013-03-21 15:55:00,21.68,21.69,21.66,21.66,704000.0,18.0949,18.1032,18.0782,18.0782,704000.0
2013-03-22 09:30:00,21.76,21.77,21.74,21.75,151600.0,18.1616,18.17,18.1449,18.1533,151600.0
2013-03-22 09:35:00,21.75,21.78,21.75,21.77,56800.0,18.1533,18.1783,18.1533,18.17,56800.0
2013-03-22 09:40:00,21.77,21.77,21.73,21.73,10400.0,18.17,18.17,18.1366,18.1366,10400.0
2013-03-22 09:45:00,21.74,21.74,21.71,21.71,8800.0,18.1449,18.1449,18.1199,18.1199,8800.0
2013-03-22 09:50:00,21.72,21.73,21.72,21.73,6800.0,18.1282,18.1366,18.1282,18.1366,6800.0
2013-03-22 09:55:00,21.73,21.73,21.71,21.73,7600.0,18.1366,18.1366,18.1199,18.1366,7600.0
2013-03-22 10:00:00,21.74,21.76,21.73,21.75,16000.0,18.1449,18.1616,18.1366,18.1533,16000.0
2013-03-22 10:05:00,21.75,21.76,21.75,21.76,14800.0,18.1533,18.1616,18.1533,18.1616,14800.0
2013-03-22 10:10:00,21.76,21.78,21.76,21.78,16800.0,18.1616,18.1783,18.1616,18.1783,16800.0
2013-03-22 10:15:00,21.77,21.77,21.76,21.77,22000.0,18.17,18.17,18.1616,18.17,22000.0
2013-03-22 10:20:00,21.77,21.77,21.76,21.76,6400.0,18.17,18.17,18.1616,18.1616,6400.0
2013-03-22 10:25:00,21.75,21.76,21.75,21.76,8400.0,18.1533,18.1616,18.1533,18.1616,8400.0
2013-03-22 10:30:00,21.75,21.76,21.75,21.75,8800.0,18.1533,18.1616,18.1533,18.1533,8800.0
2013-03-22 10:35:00,21.75,21.76,21.75,21.75,2400.0,18.1533,18.1616,18.1533,18.1533,2400.0
2013-03-22 10:40:00,21.75,21.75,21.74,21.75,18800.0,18.1533,18.1533,18.1449,18.1533,18800.0
2013-03-22 10:45:00,21.75,21.76,21.74,21.74,10000.0,18.1533,18.1616,18.1449,18.1449,10000.0
2013-03-22 10:50:00,21.72,21.73,21.72,21.73,6800.0,18.1282,18.1366,18.1282,18.1366,6800.0
2013-03-22 10:55:00,21.73,21.75,21.73,21.75,44800.0,18.1366,18.1533,18.1366,18.1533,44800.0
2013-03-22 11:00:00,21.75,21.77,21.75,21.76,36800.0,18.1533,18.17,18.1533,18.1616,36800.0
2013-03-22 11:05:00,21.76,21.76,21.74,21.75,26800.0,18.1616,18.1616,18.1449,18.1533,26800.0
2013-03-22 11:10:00,21.75,21.75,21.74,21.75,28000.0,18.1533,18.1533,18.1449,18.1533,28000.0
2013-03-22 11:15:00,21.75,21.76,21.75,21.76,32800.0,18.1533,18.1616,18.1533,18.1616,32800.0
2013-03-22 11:20:00,21.75,21.76,21.75,21.76,19200.0,18.1533,18.1616,18.1533,18.1616,19200.0
2013-03-22 11:25:00,21.76,21.77,21.75,21.76,11200.0,18.1616,18.17,18.1533,18.1616,11200.0
2013-03-22 11:30:00,21.76,21.77,21.75,21.75,7600.0,18.1616,18.17,18.1533,18.1533,7600.0
2013-03-22 11:35:00,21.75,21.75,21.73,21.74,53600.0,18.1533,18.1533,18.1366,18.1449,53600.0
2013-03-22 11:40:00,21.74,21.74,21.73,21.73,49200.0,18.1449,18.1449,18.1366,18.1366,49200.0
2013-03-22 11:45:00,21.72,21.73,21.72,21.73,3200.0,18.1282,18.1366,18.1282,18.1366,3200.0
2013-03-22 11:50:00,21.74,21.74,21.72,21.73,23600.0,18.1449,18.1449,18.1282,18.1366,23600.0
2013-03-22 11:55:00,21.73,21.74,21.73,21.73,24800.0,18.1366,18.1449,18.1366,18.1366,24800.0
2013-03-22 12:00:00,21.74,21.74,21.73,21.73,9600.0,18.1449,18.1449,18.1366,18.1366,9600.0
2013-03-22 12:05:00,21.73,21.73,21.72,21.72,10400.0,18.1366,18.1366,18.1282,18.1282,10400.0
2013-03-22 12:10:00,21.72,21.72,21.7,21.71,14400.0,18.1282,18.1282,18.1115,18.1199,14400.0
2013-03-22 12:15:00,21.71,21.73,21.71,21.73,12400.0,18.1199,18.1366,18.1199,18.1366,12400.0
2013-03-22 12:20:00,21.72,21.72,21.72,21.72,36800.0,18.1282,18.1282,18.1282,18.1282,36800.0
2013-03-22 12:25:00,21.73,21.73,21.73,21.73,2400.0,18.1366,18.1366,18.1366,18.1366,2400.0
2013-03-22 12:30:00,21.73,21.73,21.72,21.72,73200.0,18.1366,18.1366,18.1282,18.1282,73200.0
2013-03-22 12:35:00,21.72,21.73,21.72,21.73,12400.0,18.1282,18.1366,18.1282,18.1366,12400.0
2013-03-22 12:40:00,21.73,21.73,21.72,21.72,16400.0,18.1366,18.1366,18.1282,18.1282,16400.0
2013-03-22 12:45:00,21.72,21.73,21.72,21.73,2000.0,18.1282,18.1366,18.1282,18.1366,2000.0
2013-03-22 12:50:00,21.71,21.73,21.71,21.73,2800.0,18.1199,18.1366,18.1199,18.1366,2800.0
2013-03-22 12:55:00,21.72,21.73,21.72,21.73,4400.0,18.1282,18.1366,18.1282,18.1366,4400.0
2013-03-22 13:00:00,21.73,21.74,21.72,21.72,20400.0,18.1366,18.1449,18.1282,18.1282,20400.0
2013-03-22 13:05:00,21.73,21.74,21.72,21.72,4000.0,18.1366,18.1449,18.1282,18.1282,4000.0
2013-03-22 13:10:00,21.73,21.74,21.73,21.74,6800.0,18.1366,18.1449,18.1366,18.1449,6800.0
2013-03-22 13:15:00,21.74,21.74,21.74,21.74,6800.0,18.1449,18.1449,18.1449,18.1449,6800.0
2013-03-22 13:20:00,21.74,21.75,21.74,21.75,48400.0,18.1449,18.1533,18.1449,18.1533,48400.0
2013-03-22 13:25:00,21.75,21.77,21.75,21.77,16000.0,18.1533,18.17,18.1533,18.17,16000.0
2013-03-22 13:30:00,21.76,21.77,21.75,21.75,29600.0,18.1616,18.17,18.1533,18.1533,29600.0
2013-03-22 13:35:00,21.75,21.75,21.74,21.74,7200.0,18.1533,18.1533,18.1449,18.1449,7200.0
2013-03-22 13:40:00,21.74,21.75,21.74,21.75,1600.0,18.1449,18.1533,18.1449,18.1533,1600.0
2013-03-22 13:45:00,21.74,21.75,21.74,21.75,12800.0,18.1449,18.1533,18.1449,18.1533,12800.0
2013-03-22 13:50:00,21.75,21.75,21.75,21.75,5600.0,18.1533,18.1533,18.1533,18.1533,5600.0
2013-03-22 13:55:00,21.74,21.74,21.73,21.74,4000.0,18.1449,18.1449,18.1366,18.1449,4000.0
2013-03-22 14:00:00,21.74,21.74,21.73,21.73,7200.0,18.1449,18.1449,18.1366,18.1366,7200.0
2013-03-22 14:05:00,21.74,21.74,21.73,21.73,9600.0,18.1449,18.1449,18.1366,18.1366,9600.0
2013-03-22 14:10:00,21.73,21.75,21.73,21.75,16000.0,18.1366,18.1533,18.1366,18.1533,16000.0
2013-03-22 14:15:00,21.74,21.75,21.73,21.74,11200.0,18.1449,18.1533,18.1366,18.1449,11200.0
2013-03-22 14:20:00,21.74,21.75,21.74,21.75,4400.0,18.1449,18.1533,18.1449,18.1533,4400.0
2013-03-22 14:25:00,21.74,21.74,21.74,21.74,9200.0,18.1449,18.1449,18.1449,18.1449,9200.0
2013-03-22 14:30:00,21.73,21.73,21.72,21.73,33200.0,18.1366,18.1366,18.1282,18.1366,33200.0
2013-03-22 14:35:00,21.74,21.75,21.74,21.75,4400.0,18.1449,18.1533,18.1449,18.1533,4400.0
2013-03-22 14:40:00,21.75,21.75,21.74,21.74,2400.0,18.1533,18.1533,18.1449,18.1449,2400.0
2013-03-22 14:45:00,21.74,21.75,21.74,21.74,8000.0,18.1449,18.1533,18.1449,18.1449,8000.0
2013-03-22 14:50:00,21.74,21.74,21.73,21.74,20800.0,18.1449,18.1449,18.1366,18.1449,20800.0
2013-03-22 14:55:00,21.74,21.74,21.73,21.74,11600.0,18.1449,18.1449,18.1366,18.1449,11600.0
2013-03-22 15:00:00,21.74,21.74,21.73,21.73,8000.0,18.1449,18.1449,18.1366,18.1366,8000.0
2013-03-22 15:05:00,21.74,21.74,21.73,21.73,8000.0,18.1449,18.1449,18.1366,18.1366,8000.0
2013-03-22 15:10:00,21.74,21.74,21.74,21.74,11600.0,18.1449,18.1449,18.1449,18.1449,11600.0
2013-03-22 15:15:00,21.74,21.74,21.72,21.72,56400.0,18.1449,18.1449,18.1282,18.1282,56400.0
2013-03-22 15:20:00,21.72,21.73,21.72,21.72,64400.0,18.1282,18.1366,18.1282,18.1282,64400.0
2013-03-22 15:25:00,21.72,21.72,21.71,21.72,26400.0,18.1282,18.1282,18.1199,18.1282,26400.0
2013-03-22 15:30:00,21.71,21.73,21.71,21.73,52000.0,18.1199,18.1366,18.1199,18.1366,52000.0
2013-03-22 15:35:00,21.73,21.74,21.72,21.73,48400.0,18.1366,18.1449,18.1282,18.1366,48400.0
2013-03-22 15:40:00,21.73,21.73,21.7,21.71,63200.0,18.1366,18.1366,18.1115,18.1199,63200.0
2013-03-22 15:45:00,21.71,21.72,21.71,21.71,21600.0,18.1199,18.1282,18.1199,18.1199,21600.0
2013-03-22 15:50:00,21.71,21.72,21.71,21.71,40000.0,18.1199,18.1282,18.1199,18.1199,40000.0
2013-03-22 15:55:00,21.71,21.74,21.7,21.73,247600.0,18.1199,18.1449,18.1115,18.1366,247600.0
2013-03-25 09:30:00,21.74,21.77,21.73,21.74,136000.0,18.1926,18.2177,18.1842,18.1926,136000.0
2013-03-25 09:35:00,21.73,21.75,21.73,21.75,34400.0,18.1842,18.201,18.1842,18.201,34400.0
2013-03-25 09:40:00,21.76,21.81,21.76,21.8,107200.0,18.2093,18.2512,18.2093,18.2428,107200.0
2013-03-25 09:45:00,21.8,21.82,21.8,21.82,86400.0,18.2428,18.2596,18.2428,18.2596,86400.0
2013-03-25 09:50:00,21.82,21.83,21.82,21.83,32000.0,18.2596,18.2679,18.2596,18.2679,32000.0
2013-03-25 09:55:00,21.83,21.84,21.82,21.84,41200.0,18.2679,18.2763,18.2596,18.2763,41200.0
2013-03-25 10:00:00,21.84,21.87,21.84,21.86,34800.0,18.2763,18.3014,18.2763,18.293,34800.0
2013-03-25 10:05:00,21.85,21.86,21.85,21.86,8400.0,18.2847,18.293,18.2847,18.293,8400.0
2013-03-25 10:10:00,21.86,21.88,21.86,21.87,19200.0,18.293,18.3098,18.293,18.3014,19200.0
2013-03-25 10:15:00,21.87,21.87,21.85,21.85,13600.0,18.3014,18.3014,18.2847,18.2847,13600.0
2013-03-25 10:20:00,21.85,21.85,21.82,21.82,6800.0,18.2847,18.2847,18.2596,18.2596,6800.0
2013-03-25 10:25:00,21.81,21.81,21.76,21.76,20800.0,18.2512,18.2512,18.2093,18.2093,20800.0
2013-03-25 10:30:00,21.76,21.78,21.75,21.78,31600.0,18.2093,18.2261,18.201,18.2261,31600.0
2013-03-25 10:35:00,21.78,21.79,21.76,21.76,22000.0,18.2261,18.2345,18.2093,18.2093,22000.0
2013-03-25 10:40:00,21.76,21.76,21.72,21.72,46400.0,18.2093,18.2093,18.1759,18.1759,46400.0
2013-03-25 10:45:00,21.72,21.72,21.69,21.7,48000.0,18.1759,18.1759,18.1508,18.1591,48000.0
2013-03-25 10:50:00,21.71,21.72,21.7,21.71,22400.0,18.1675,18.1759,18.1591,18.1675,22400.0
2013-03-25 10:55:00,21.71,21.71,21.68,21.68,52000.0,18.1675,18.1675,18.1424,18.1424,52000.0
2013-03-25 11:00:00,21.68,21.68,21.64,21.68,78000.0,18.1424,18.1424,18.1089,18.1424,78000.0
2013-03-25 11:05:00,21.68,21.68,21.66,21.67,20400.0,18.1424,18.1424,18.1257,18.134,20400.0
2013-03-25 11:10:00,21.68,21.68,21.66,21.67,14800.0,18.1424,18.1424,18.1257,18.134,14800.0
2013-03-25 11:15:00,21.66,21.66,21.61,21.61,36800.0,18.1257,18.1257,18.0838,18.0838,36800.0
2013-03-25 11:20:00,21.6,21.63,21.6,21.63,24000.0,18.0755,18.1006,18.0755,18.1006,24000.0
2013-03-25 11:25:00,21.63,21.63,21.62,21.62,10800.0,18.1006,18.1006,18.0922,18.0922,10800.0
2013-03-25 11:30:00,21.61,21.65,21.61,21.65,19200.0,18.0838,18.1173,18.0838,18.1173,19200.0
2013-03-25 11:35:00,21.65,21.65,21.64,21.65,23200.0,18.1173,18.1173,18.1089,18.1173,23200.0
2013-03-25 11:40:00,21.64,21.64,21.63,21.64,16400.0,18.1089,18.1089,18.1006,18.1089,16400.0
2013-03-25 11:45:00,21.64,21.68,21.63,21.68,13200.0,18.1089,18.1424,18.1006,18.1424,13200.0
2013-03-25 11:50:00,21.67,21.68,21.67,21.67,6800.0,18.134,18.1424,18.134,18.134,6800.0
2013-03-25 11:55:00,21.68,21.68,21.66,21.66,6400.0,18.1424,18.1424,18.1257,18.1257,6400.0
2013-03-25 12:00:00,21.68,21.68,21.67,21.67,8400.0,18.1424,18.1424,18.134,18.134,8400.0
2013-03-25 12:05:00,21.67,21.68,21.65,21.65,12800.0,18.134,18.1424,18.1173,18.1173,12800.0
2013-03-25 12:10:00,21.65,21.67,21.65,21.67,14400.0,18.1173,18.134,18.1173,18.134,14400.0
2013-03-25 12:15:00,21.67,21.67,21.66,21.66,7600.0,18.134,18.134,18.1257,18.1257,7600.0
2013-03-25 12:20:00,21.65,21.65,21.65,21.65,2400.0,18.1173,18.1173,18.1173,18.1173,2400.0
2013-03-25 12:25:00,21.64,21.66,21.63,21.63,18000.0,18.1089,18.1257,18.1006,18.1006,18000.0
2013-03-25 12:30:00,21.63,21.64,21.62,21.63,11200.0,18.1006,18.1089,18.0922,18.1006,11200.0
2013-03-25 12:35:00,21.62,21.64,21.62,21.63,6800.0,18.0922,18.1089,18.0922,18.1006,6800.0
2013-03-25 12:40:00,21.64,21.64,21.64,21.64,4400.0,18.1089,18.1089,18.1089,18.1089,4400.0
2013-03-25 12:45:00,21.64,21.64,21.62,21.63,12000.0,18.1089,18.1089,18.0922,18.1006,12000.0
2013-03-25 12:50:00,21.63,21.63,21.6,21.6,20800.0,18.1006,18.1006,18.0755,18.0755,20800.0
2013-03-25 12:55:00,21.6,21.6,21.59,21.59,12800.0,18.0755,18.0755,18.0671,18.0671,12800.0
2013-03-25 13:00:00,21.59,21.59,21.57,21.58,36000.0,18.0671,18.0671,18.0503,18.0587,36000.0
2013-03-25 13:05:00,21.58,21.58,21.56,21.57,28800.0,18.0587,18.0587,18.042,18.0503,28800.0
2013-03-25 13:10:00,21.55,21.57,21.55,21.57,11600.0,18.0336,18.0503,18.0336,18.0503,11600.0
2013-03-25 13:15:00,21.56,21.58,21.56,21.58,28000.0,18.042,18.0587,18.042,18.0587,28000.0
2013-03-25 13:20:00,21.57,21.6,21.57,21.6,33200.0,18.0503,18.0755,18.0503,18.0755,33200.0
2013-03-25 13:25:00,21.59,21.63,21.59,21.61,19200.0,18.0671,18.1006,18.0671,18.0838,19200.0
2013-03-25 13:30:00,21.61,21.61,21.6,21.6,20000.0,18.0838,18.0838,18.0755,18.0755,20000.0
2013-03-25 13:35:00,21.6,21.6,21.59,21.59,25600.0,18.0755,18.0755,18.0671,18.0671,25600.0
2013-03-25 13:40:00,21.6,21.61,21.59,21.61,40000.0,18.0755,18.0838,18.0671,18.0838,40000.0
2013-03-25 13:45:00,21.61,21.64,21.6,21.64,48000.0,18.0838,18.1089,18.0755,18.1089,48000.0
2013-03-25 13:50:00,21.64,21.69,21.64,21.69,88800.0,18.1089,18.1508,18.1089,18.1508,88800.0
2013-03-25 13:55:00,21.69,21.75,21.69,21.73,54400.0,18.1508,18.201,18.1508,18.1842,54400.0
2013-03-25 14:00:00,21.73,21.73,21.71,21.71,68800.0,18.1842,18.1842,18.1675,18.1675,68800.0
2013-03-25 14:05:00,21.71,21.72,21.71,21.72,32400.0,18.1675,18.1759,18.1675,18.1759,32400.0
2013-03-25 14:10:00,21.72,21.72,21.68,21.68,38000.0,18.1759,18.1759,18.1424,18.1424,38000.0
2013-03-25 14:15:00,21.68,21.71,21.68,21.7,58000.0,18.1424,18.1675,18.1424,18.1591,58000.0
2013-03-25 14:20:00,21.7,21.72,21.7,21.7,26400.0,18.1591,18.1759,18.1591,18.1591,26400.0
2013-03-25 14:25:00,21.7,21.7,21.68,21.68,43200.0,18.1591,18.1591,18.1424,18.1424,43200.0
2013-03-25 14:30:00,21.68,21.68,21.67,21.68,53600.0,18.1424,18.1424,18.134,18.1424,53600.0
2013-03-25 14:35:00,21.67,21.67,21.64,21.66,49600.0,18.134,18.134,18.1089,18.1257,49600.0
2013-03-25 14:40:00,21.65,21.67,21.65,21.66,34800.0,18.1173,18.134,18.1173,18.1257,34800.0
2013-03-25 14:45:00,21.66,21.67,21.65,21.66,26400.0,18.1257,18.134,18.1173,18.1257,26400.0
2013-03-25 14:50:00,21.65,21.66,21.65,21.66,27200.0,18.1173,18.1257,18.1173,18.1257,27200.0
2013-03-25 14:55:00,21.66,21.66,21.65,21.66,37200.0,18.1257,18.1257,18.1173,18.1257,37200.0
2013-03-25 15:00:00,21.66,21.66,21.63,21.64,55600.0,18.1257,18.1257,18.1006,18.1089,55600.0
2013-03-25 15:05:00,21.64,21.64,21.62,21.63,66800.0,18.1089,18.1089,18.0922,18.1006,66800.0
2013-03-25 15:10:00,21.63,21.64,21.62,21.64,35600.0,18.1006,18.1089,18.0922,18.1089,35600.0
2013-03-25 15:15:00,21.64,21.65,21.63,21.63,23600.0,18.1089,18.1173,18.1006,18.1006,23600.0
2013-03-25 15:20:00,21.61,21.64,21.61,21.63,58400.0,18.0838,18.1089,18.0838,18.1006,58400.0
2013-03-25 15:25:00,21.63,21.63,21.62,21.62,20400.0,18.1006,18.1006,18.0922,18.0922,20400.0
2013-03-25 15:30:00,21.63,21.65,21.63,21.64,64000.0,18.1006,18.1173,18.1006,18.1089,64000.0
2013-03-25 15:35:00,21.64,21.65,21.64,21.65,22800.0,18.1089,18.1173,18.1089,18.1173,22800.0
2013-03-25 15:40:00,21.65,21.65,21.64,21.65,29600.0,18.1173,18.1173,18.1089,18.1173,29600.0
2013-03-25 15:45:00,21.65,21.65,21.62,21.62,54000.0,18.1173,18.1173,18.0922,18.0922,54000.0
2013-03-25 15:50:00,21.62,21.66,21.62,21.66,110800.0,18.0922,18.1257,18.0922,18.1257,110800.0
2013-03-25 15:55:00,21.66,21.68,21.66,21.67,242000.0,18.1257,18.1424,18.1257,18.134,242000.0
2013-03-26 09:30:00,21.76,21.77,21.75,21.76,30400.0,18.2093,18.2177,18.201,18.2093,30400.0
2013-03-26 09:35:00,21.75,21.78,21.75,21.77,6000.0,18.201,18.2261,18.201,18.2177,6000.0
2013-03-26 09:40:00,21.77,21.81,21.77,21.81,7600.0,18.2177,18.2512,18.2177,18.2512,7600.0
2013-03-26 09:45:00,21.8,21.8,21.78,21.78,13200.0,18.2428,18.2428,18.2261,18.2261,13200.0
2013-03-26 09:50:00,21.79,21.79,21.75,21.75,11600.0,18.2345,18.2345,18.201,18.201,11600.0
2013-03-26 09:55:00,21.75,21.79,21.75,21.77,85200.0,18.201,18.2345,18.201,18.2177,85200.0
2013-03-26 10:00:00,21.77,21.77,21.72,21.76,28000.0,18.2177,18.2177,18.1759,18.2093,28000.0
2013-03-26 10:05:00,21.75,21.75,21.74,21.75,35600.0,18.201,18.201,18.1926,18.201,35600.0
2013-03-26 10:10:00,21.77,21.78,21.75,21.76,10400.0,18.2177,18.2261,18.201,18.2093,10400.0
2013-03-26 10:15:00,21.76,21.76,21.73,21.73,71600.0,18.2093,18.2093,18.1842,18.1842,71600.0
2013-03-26 10:20:00,21.73,21.74,21.73,21.74,32000.0,18.1842,18.1926,18.1842,18.1926,32000.0
2013-03-26 10:25:00,21.75,21.75,21.74,21.75,52000.0,18.201,18.201,18.1926,18.201,52000.0
2013-03-26 10:30:00,21.75,21.77,21.74,21.74,44000.0,18.201,18.2177,18.1926,18.1926,44000.0
2013-03-26 10:35:00,21.73,21.74,21.72,21.74,14800.0,18.1842,18.1926,18.1759,18.1926,14800.0
2013-03-26 10:40:00,21.72,21.72,21.7,21.7,6400.0,18.1759,18.1759,18.1591,18.1591,6400.0
2013-03-26 10:45:00,21.69,21.69,21.68,21.69,12400.0,18.1508,18.1508,18.1424,18.1508,12400.0
2013-03-26 10:50:00,21.68,21.71,21.68,21.7,47600.0,18.1424,18.1675,18.1424,18.1591,47600.0
2013-03-26 10:55:00,21.7,21.71,21.69,21.7,31600.0,18.1591,18.1675,18.1508,18.1591,31600.0
2013-03-26 11:00:00,21.7,21.71,21.69,21.7,5200.0,18.1591,18.1675,18.1508,18.1591,5200.0
2013-03-26 11:05:00,21.7,21.7,21.69,21.7,8400.0,18.1591,18.1591,18.1508,18.1591,8400.0
2013-03-26 11:10:00,21.7,21.71,21.7,21.7,9200.0,18.1591,18.1675,18.1591,18.1591,9200.0
2013-03-26 11:15:00,21.7,21.7,21.68,21.69,5600.0,18.1591,18.1591,18.1424,18.1508,5600.0
2013-03-26 11:20:00,21.69,21.7,21.68,21.68,136800.0,18.1508,18.1591,18.1424,18.1424,136800.0
2013-03-26 11:25:00,21.7,21.71,21.7,21.7,67200.0,18.1591,18.1675,18.1591,18.1591,67200.0
2013-03-26 11:30:00,21.7,21.71,21.7,21.71,4400.0,18.1591,18.1675,18.1591,18.1675,4400.0
2013-03-26 11:35:00,21.71,21.71,21.71,21.71,2400.0,18.1675,18.1675,18.1675,18.1675,2400.0
2013-03-26 11:40:00,21.7,21.72,21.7,21.71,36000.0,18.1591,18.1759,18.1591,18.1675,36000.0
2013-03-26 11:45:00,21.71,21.72,21.71,21.72,39600.0,18.1675,18.1759,18.1675,18.1759,39600.0
2013-03-26 11:50:00,21.72,21.72,21.69,21.69,20400.0,18.1759,18.1759,18.1508,18.1508,20400.0
2013-03-26 11:55:00,21.69,21.7,21.69,21.69,12400.0,18.1508,18.1591,18.1508,18.1508,12400.0
2013-03-26 12:00:00,21.69,21.71,21.69,21.71,9600.0,18.1508,18.1675,18.1508,18.1675,9600.0
2013-03-26 12:05:00,21.71,21.71,21.71,21.71,1200.0,18.1675,18.1675,18.1675,18.1675,1200.0
2013-03-26 12:10:00,21.71,21.71,21.7,21.7,30000.0,18.1675,18.1675,18.1591,18.1591,30000.0
2013-03-26 12:15:00,21.7,21.7,21.68,21.68,10400.0,18.1591,18.1591,18.1424,18.1424,10400.0
2013-03-26 12:20:00,21.68,21.68,21.68,21.68,13200.0,18.1424,18.1424,18.1424,18.1424,13200.0
2013-03-26 12:25:00,21.68,21.68,21.67,21.68,38800.0,18.1424,18.1424,18.134,18.1424,38800.0
2013-03-26 12:30:00,21.68,21.7,21.68,21.69,10800.0,18.1424,18.1591,18.1424,18.1508,10800.0
2013-03-26 12:35:00,21.68,21.68,21.68,21.68,4400.0,18.1424,18.1424,18.1424,18.1424,4400.0
2013-03-26 12:40:00,21.68,21.69,21.68,21.69,26800.0,18.1424,18.1508,18.1424,18.1508,26800.0
2013-03-26 12:45:00,21.69,21.69,21.68,21.68,9200.0,18.1508,18.1508,18.1424,18.1424,9200.0
2013-03-26 12:50:00,21.68,21.68,21.68,21.68,8000.0,18.1424,18.1424,18.1424,18.1424,8000.0
2013-03-26 12:55:00,21.68,21.68,21.67,21.67,47600.0,18.1424,18.1424,18.134,18.134,47600.0
2013-03-26 13:00:00,21.67,21.68,21.67,21.68,11600.0,18.134,18.1424,18.134,18.1424,11600.0
2013-03-26 13:05:00,21.68,21.68,21.68,21.68,6000.0,18.1424,18.1424,18.1424,18.1424,6000.0
2013-03-26 13:10:00,21.69,21.69,21.69,21.69,4400.0,18.1508,18.1508,18.1508,18.1508,4400.0
2013-03-26 13:15:00,21.69,21.7,21.69,21.69,14400.0,18.1508,18.1591,18.1508,18.1508,14400.0
2013-03-26 13:20:00,21.69,21.71,21.69,21.71,36000.0,18.1508,18.1675,18.1508,18.1675,36000.0
2013-03-26 13:25:00,21.71,21.71,21.7,21.7,16400.0,18.1675,18.1675,18.1591,18.1591,16400.0
2013-03-26 13:30:00,21.7,21.7,21.7,21.7,14400.0,18.1591,18.1591,18.1591,18.1591,14400.0
2013-03-26 13:35:00,21.7,21.7,21.69,21.7,6000.0,18.1591,18.1591,18.1508,18.1591,6000.0
2013-03-26 13:40:00,21.69,21.69,21.68,21.69,9200.0,18.1508,18.1508,18.1424,18.1508,9200.0
2013-03-26 13:45:00,21.68,21.7,21.68,21.7,6000.0,18.1424,18.1591,18.1424,18.1591,6000.0
2013-03-26 13:50:00,21.7,21.7,21.69,21.7,10000.0,18.1591,18.1591,18.1508,18.1591,10000.0
2013-03-26 13:55:00,21.7,21.7,21.69,21.69,6400.0,18.1591,18.1591,18.1508,18.1508,6400.0
2013-03-26 14:00:00,21.7,21.7,21.7,21.7,25200.0,18.1591,18.1591,18.1591,18.1591,25200.0
2013-03-26 14:05:00,21.7,21.7,21.69,21.69,26400.0,18.1591,18.1591,18.1508,18.1508,26400.0
2013-03-26 14:10:00,21.7,21.7,21.7,21.7,18800.0,18.1591,18.1591,18.1591,18.1591,18800.0
2013-03-26 14:15:00,21.7,21.71,21.7,21.71,20000.0,18.1591,18.1675,18.1591,18.1675,20000.0
2013-03-26 14:20:00,21.71,21.71,21.7,21.71,17200.0,18.1675,18.1675,18.1591,18.1675,17200.0
2013-03-26 14:25:00,21.71,21.71,21.7,21.71,26000.0,18.1675,18.1675,18.1591,18.1675,26000.0
2013-03-26 14:30:00,21.71,21.71,21.7,21.7,16400.0,18.1675,18.1675,18.1591,18.1591,16400.0
2013-03-26 14:35:00,21.7,21.7,21.7,21.7,33200.0,18.1591,18.1591,18.1591,18.1591,33200.0
2013-03-26 14:40:00,21.7,21.7,21.7,21.7,2400.0,18.1591,18.1591,18.1591,18.1591,2400.0
2013-03-26 14:45:00,21.7,21.7,21.69,21.69,2800.0,18.1591,18.1591,18.1508,18.1508,2800.0
2013-03-26 14:50:00,21.69,21.7,21.69,21.7,38800.0,18.1508,18.1591,18.1508,18.1591,38800.0
2013-03-26 14:55:00,21.7,21.7,21.7,21.7,17600.0,18.1591,18.1591,18.1591,18.1591,17600.0
2013-03-26 15:00:00,21.7,21.73,21.7,21.73,19600.0,18.1591,18.1842,18.1591,18.1842,19600.0
2013-03-26 15:05:00,21.73,21.73,21.72,21.73,13200.0,18.1842,18.1842,18.1759,18.1842,13200.0
2013-03-26 15:10:00,21.72,21.74,21.72,21.73,51200.0,18.1759,18.1926,18.1759,18.1842,51200.0
2013-03-26 15:15:00,21.74,21.74,21.72,21.73,36800.0,18.1926,18.1926,18.1759,18.1842,36800.0
2013-03-26 15:20:00,21.73,21.74,21.73,21.74,14800.0,18.1842,18.1926,18.1842,18.1926,14800.0
2013-03-26 15:25:00,21.74,21.75,21.73,21.74,20000.0,18.1926,18.201,18.1842,18.1926,20000.0
2013-03-26 15:30:00,21.74,21.75,21.74,21.75,13600.0,18.1926,18.201,18.1926,18.201,13600.0
2013-03-26 15:35:00,21.75,21.76,21.75,21.76,35200.0,18.201,18.2093,18.201,18.2093,35200.0
2013-03-26 15:40:00,21.75,21.76,21.75,21.76,32400.0,18.201,18.2093,18.201,18.2093,32400.0
2013-03-26 15:45:00,21.75,21.77,21.75,21.77,24400.0,18.201,18.2177,18.201,18.2177,24400.0
2013-03-26 15:50:00,21.76,21.76,21.75,21.76,41600.0,18.2093,18.2093,18.201,18.2093,41600.0
2013-03-26 15:55:00,21.76,21.78,21.75,21.78,116400.0,18.2093,18.2261,18.201,18.2261,116400.0
2013-03-27 09:30:00,21.63,21.64,21.62,21.62,59600.0,18.1006,18.1089,18.0922,18.0922,59600.0
2013-03-27 09:35:00,21.62,21.63,21.6,21.63,49600.0,18.0922,18.1006,18.0755,18.1006,49600.0
2013-03-27 09:40:00,21.62,21.64,21.62,21.63,23600.0,18.0922,18.1089,18.0922,18.1006,23600.0
2013-03-27 09:45:00,21.62,21.63,21.62,21.62,16800.0,18.0922,18.1006,18.0922,18.0922,16800.0
2013-03-27 09:50:00,21.62,21.62,21.59,21.61,40800.0,18.0922,18.0922,18.0671,18.0838,40800.0
2013-03-27 09:55:00,21.61,21.63,21.58,21.6,47200.0,18.0838,18.1006,18.0587,18.0755,47200.0
2013-03-27 10:00:00,21.58,21.6,21.57,21.6,37200.0,18.0587,18.0755,18.0503,18.0755,37200.0
2013-03-27 10:05:00,21.6,21.6,21.57,21.58,42000.0,18.0755,18.0755,18.0503,18.0587,42000.0
2013-03-27 10:10:00,21.58,21.58,21.55,21.56,72400.0,18.0587,18.0587,18.0336,18.042,72400.0
2013-03-27 10:15:00,21.55,21.56,21.53,21.54,73200.0,18.0336,18.042,18.0169,18.0252,73200.0
2013-03-27 10:20:00,21.54,21.57,21.53,21.57,17200.0,18.0252,18.0503,18.0169,18.0503,17200.0
2013-03-27 10:25:00,21.58,21.61,21.58,21.6,31600.0,18.0587,18.0838,18.0587,18.0755,31600.0
2013-03-27 10:30:00,21.6,21.61,21.6,21.6,14400.0,18.0755,18.0838,18.0755,18.0755,14400.0
2013-03-27 10:35:00,21.6,21.61,21.6,21.61,45600.0,18.0755,18.0838,18.0755,18.0838,45600.0
2013-03-27 10:40:00,21.61,21.67,21.61,21.64,49200.0,18.0838,18.134,18.0838,18.1089,49200.0
2013-03-27 10:45:00,21.64,21.66,21.64,21.66,107600.0,18.1089,18.1257,18.1089,18.1257,107600.0
2013-03-27 10:50:00,21.65,21.67,21.65,21.66,30000.0,18.1173,18.134,18.1173,18.1257,30000.0
2013-03-27 10:55:00,21.65,21.65,21.64,21.64,14000.0,18.1173,18.1173,18.1089,18.1089,14000.0
2013-03-27 11:00:00,21.64,21.66,21.64,21.66,12800.0,18.1089,18.1257,18.1089,18.1257,12800.0
2013-03-27 11:05:00,21.65,21.65,21.64,21.64,9200.0,18.1173,18.1173,18.1089,18.1089,9200.0
2013-03-27 11:10:00,21.64,21.67,21.64,21.67,13600.0,18.1089,18.134,18.1089,18.134,13600.0
2013-03-27 11:15:00,21.67,21.68,21.67,21.67,14400.0,18.134,18.1424,18.134,18.134,14400.0
2013-03-27 11:20:00,21.67,21.67,21.67,21.67,20800.0,18.134,18.134,18.134,18.134,20800.0
2013-03-27 11:25:00,21.67,21.67,21.66,21.67,7200.0,18.134,18.134,18.1257,18.134,7200.0
2013-03-27 11:30:00,21.67,21.68,21.66,21.68,12000.0,18.134,18.1424,18.1257,18.1424,12000.0
2013-03-27 11:35:00,21.69,21.69,21.68,21.68,11600.0,18.1508,18.1508,18.1424,18.1424,11600.0
2013-03-27 11:40:00,21.69,21.71,21.69,21.71,34000.0,18.1508,18.1675,18.1508,18.1675,34000.0
2013-03-27 11:45:00,21.71,21.72,21.71,21.71,42800.0,18.1675,18.1759,18.1675,18.1675,42800.0
2013-03-27 11:50:00,21.72,21.73,21.71,21.72,49600.0,18.1759,18.1842,18.1675,18.1759,49600.0
2013-03-27 11:55:00,21.72,21.72,21.71,21.72,152400.0,18.1759,18.1759,18.1675,18.1759,152400.0
2013-03-27 12:00:00,21.71,21.72,21.71,21.72,22400.0,18.1675,18.1759,18.1675,18.1759,22400.0
2013-03-27 12:05:00,21.72,21.72,21.7,21.7,144400.0,18.1759,18.1759,18.1591,18.1591,144400.0
2013-03-27 12:10:00,21.69,21.7,21.69,21.7,36000.0,18.1508,18.1591,18.1508,18.1591,36000.0
2013-03-27 12:15:00,21.7,21.71,21.7,21.7,12400.0,18.1591,18.1675,18.1591,18.1591,12400.0
2013-03-27 12:20:00,21.69,21.71,21.68,21.71,8800.0,18.1508,18.1675,18.1424,18.1675,8800.0
2013-03-27 12:25:00,21.71,21.71,21.68,21.68,34000.0,18.1675,18.1675,18.1424,18.1424,34000.0
2013-03-27 12:30:00,21.68,21.69,21.68,21.69,42800.0,18.1424,18.1508,18.1424,18.1508,42800.0
2013-03-27 12:35:00,21.68,21.7,21.68,21.7,11200.0,18.1424,18.1591,18.1424,18.1591,11200.0
2013-03-27 12:40:00,21.7,21.7,21.69,21.7,10000.0,18.1591,18.1591,18.1508,18.1591,10000.0
2013-03-27 12:45:00,21.7,21.71,21.67,21.67,18400.0,18.1591,18.1675,18.134,18.134,18400.0
2013-03-27 12:50:00,21.67,21.68,21.67,21.68,11600.0,18.134,18.1424,18.134,18.1424,11600.0
2013-03-27 12:55:00,21.68,21.69,21.68,21.69,15200.0,18.1424,18.1508,18.1424,18.1508,15200.0
2013-03-27 13:00:00,21.69,21.69,21.68,21.68,44800.0,18.1508,18.1508,18.1424,18.1424,44800.0
2013-03-27 13:05:00,21.68,21.68,21.67,21.68,27200.0,18.1424,18.1424,18.134,18.1424,27200.0
2013-03-27 13:10:00,21.67,21.68,21.67,21.68,15600.0,18.134,18.1424,18.134,18.1424,15600.0
2013-03-27 13:15:00,21.67,21.68,21.67,21.67,5200.0,18.134,18.1424,18.134,18.134,5200.0
2013-03-27 13:20:00,21.67,21.67,21.66,21.67,11600.0,18.134,18.134,18.1257,18.134,11600.0
2013-03-27 13:25:00,21.67,21.68,21.67,21.68,11600.0,18.134,18.1424,18.134,18.1424,11600.0
2013-03-27 13:30:00,21.68,21.69,21.67,21.69,6400.0,18.1424,18.1508,18.134,18.1508,6400.0
2013-03-27 13:35:00,21.7,21.7,21.7,21.7,8000.0,18.1591,18.1591,18.1591,18.1591,8000.0
2013-03-27 13:40:00,21.7,21.71,21.7,21.71,8800.0,18.1591,18.1675,18.1591,18.1675,8800.0
2013-03-27 13:45:00,21.71,21.72,21.71,21.72,22800.0,18.1675,18.1759,18.1675,18.1759,22800.0
2013-03-27 13:50:00,21.71,21.72,21.71,21.71,47600.0,18.1675,18.1759,18.1675,18.1675,47600.0
2013-03-27 13:55:00,21.71,21.72,21.71,21.72,15200.0,18.1675,18.1759,18.1675,18.1759,15200.0
2013-03-27 14:00:00,21.72,21.73,21.71,21.73,10800.0,18.1759,18.1842,18.1675,18.1842,10800.0
2013-03-27 14:05:00,21.73,21.73,21.72,21.72,31600.0,18.1842,18.1842,18.1759,18.1759,31600.0
2013-03-27 14:10:00,21.72,21.72,21.71,21.71,24400.0,18.1759,18.1759,18.1675,18.1675,24400.0
2013-03-27 14:15:00,21.71,21.72,21.71,21.71,20000.0,18.1675,18.1759,18.1675,18.1675,20000.0
2013-03-27 14:20:00,21.71,21.72,21.71,21.72,7600.0,18.1675,18.1759,18.1675,18.1759,7600.0
2013-03-27 14:25:00,21.72,21.73,21.72,21.73,7600.0,18.1759,18.1842,18.1759,18.1842,7600.0
2013-03-27 14:30:00,21.74,21.74,21.72,21.73,17200.0,18.1926,18.1926,18.1759,18.1842,17200.0
2013-03-27 14:35:00,21.72,21.74,21.72,21.74,16800.0,18.1759,18.1926,18.1759,18.1926,16800.0
2013-03-27 14:40:00,21.73,21.75,21.73,21.74,13600.0,18.1842,18.201,18.1842,18.1926,13600.0
2013-03-27 14:45:00,21.75,21.75,21.74,21.74,22000.0,18.201,18.201,18.1926,18.1926,22000.0
2013-03-27 14:50:00,21.74,21.75,21.74,21.75,11600.0,18.1926,18.201,18.1926,18.201,11600.0
2013-03-27 14:55:00,21.75,21.75,21.75,21.75,32400.0,18.201,18.201,18.201,18.201,32400.0
2013-03-27 15:00:00,21.75,21.75,21.74,21.74,14400.0,18.201,18.201,18.1926,18.1926,14400.0
2013-03-27 15:05:00,21.73,21.75,21.73,21.74,72800.0,18.1842,18.201,18.1842,18.1926,72800.0
2013-03-27 15:10:00,21.74,21.75,21.74,21.75,27200.0,18.1926,18.201,18.1926,18.201,27200.0
2013-03-27 15:15:00,21.75,21.75,21.74,21.75,19600.0,18.201,18.201,18.1926,18.201,19600.0
2013-03-27 15:20:00,21.75,21.76,21.74,21.75,12400.0,18.201,18.2093,18.1926,18.201,12400.0
2013-03-27 15:25:00,21.75,21.77,21.75,21.77,38000.0,18.201,18.2177,18.201,18.2177,38000.0
2013-03-27 15:30:00,21.77,21.78,21.76,21.77,13200.0,18.2177,18.2261,18.2093,18.2177,13200.0
2013-03-27 15:35:00,21.77,21.77,21.75,21.76,18400.0,18.2177,18.2177,18.201,18.2093,18400.0
2013-03-27 15:40:00,21.77,21.78,21.76,21.77,36400.0,18.2177,18.2261,18.2093,18.2177,36400.0
2013-03-27 15:45:00,21.77,21.77,21.75,21.75,20800.0,18.2177,18.2177,18.201,18.201,20800.0
2013-03-27 15:50:00,21.75,21.76,21.74,21.74,99600.0,18.201,18.2093,18.1926,18.1926,99600.0
2013-03-27 15:55:00,21.74,21.78,21.74,21.77,168800.0,18.1926,18.2261,18.1926,18.2177,168800.0
2013-03-28 09:30:00,21.77,21.85,21.77,21.8,49600.0,18.2177,18.2847,18.2177,18.2428,49600.0
2013-03-28 09:35:00,21.8,21.8,21.78,21.78,9200.0,18.2428,18.2428,18.2261,18.2261,9200.0
2013-03-28 09:40:00,21.78,21.78,21.73,21.74,38800.0,18.2261,18.2261,18.1842,18.1926,38800.0
2013-03-28 09:45:00,21.75,21.75,21.73,21.74,18400.0,18.201,18.201,18.1842,18.1926,18400.0
2013-03-28 09:50:00,21.73,21.76,21.73,21.76,20400.0,18.1842,18.2093,18.1842,18.2093,20400.0
2013-03-28 09:55:00,21.76,21.77,21.75,21.75,11600.0,18.2093,18.2177,18.201,18.201,11600.0
2013-03-28 10:00:00,21.76,21.77,21.75,21.75,18400.0,18.2093,18.2177,18.201,18.201,18400.0
2013-03-28 10:05:00,21.74,21.75,21.73,21.73,32000.0,18.1926,18.201,18.1842,18.1842,32000.0
2013-03-28 10:10:00,21.74,21.75,21.74,21.74,22800.0,18.1926,18.201,18.1926,18.1926,22800.0
2013-03-28 10:15:00,21.75,21.75,21.73,21.73,26800.0,18.201,18.201,18.1842,18.1842,26800.0
2013-03-28 10:20:00,21.74,21.75,21.74,21.75,7200.0,18.1926,18.201,18.1926,18.201,7200.0
2013-03-28 10:25:00,21.76,21.76,21.75,21.75,9600.0,18.2093,18.2093,18.201,18.201,9600.0
2013-03-28 10:30:00,21.75,21.78,21.75,21.77,32000.0,18.201,18.2261,18.201,18.2177,32000.0
2013-03-28 10:35:00,21.77,21.78,21.77,21.77,14400.0,18.2177,18.2261,18.2177,18.2177,14400.0
2013-03-28 10:40:00,21.78,21.78,21.77,21.78,14800.0,18.2261,18.2261,18.2177,18.2261,14800.0
2013-03-28 10:45:00,21.78,21.78,21.77,21.77,12000.0,18.2261,18.2261,18.2177,18.2177,12000.0
2013-03-28 10:50:00,21.77,21.78,21.77,21.78,34400.0,18.2177,18.2261,18.2177,18.2261,34400.0
2013-03-28 10:55:00,21.78,21.8,21.78,21.79,36400.0,18.2261,18.2428,18.2261,18.2345,36400.0
2013-03-28 11:00:00,21.79,21.8,21.79,21.8,23200.0,18.2345,18.2428,18.2345,18.2428,23200.0
2013-03-28 11:05:00,21.79,21.79,21.76,21.77,82800.0,18.2345,18.2345,18.2093,18.2177,82800.0
2013-03-28 11:10:00,21.77,21.78,21.77,21.78,18000.0,18.2177,18.2261,18.2177,18.2261,18000.0
2013-03-28 11:15:00,21.77,21.78,21.77,21.77,35600.0,18.2177,18.2261,18.2177,18.2177,35600.0
2013-03-28 11:20:00,21.78,21.79,21.77,21.79,12400.0,18.2261,18.2345,18.2177,18.2345,12400.0
2013-03-28 11:25:00,21.79,21.8,21.79,21.8,10800.0,18.2345,18.2428,18.2345,18.2428,10800.0
2013-03-28 11:30:00,21.79,21.8,21.79,21.79,32400.0,18.2345,18.2428,18.2345,18.2345,32400.0
2013-03-28 11:35:00,21.79,21.79,21.78,21.78,34400.0,18.2345,18.2345,18.2261,18.2261,34400.0
2013-03-28 11:40:00,21.78,21.78,21.77,21.77,60400.0,18.2261,18.2261,18.2177,18.2177,60400.0
2013-03-28 11:45:00,21.78,21.78,21.78,21.78,233200.0,18.2261,18.2261,18.2261,18.2261,233200.0
2013-03-28 11:50:00,21.78,21.79,21.78,21.78,24800.0,18.2261,18.2345,18.2261,18.2261,24800.0
2013-03-28 11:55:00,21.79,21.79,21.78,21.79,12000.0,18.2345,18.2345,18.2261,18.2345,12000.0
2013-03-28 12:00:00,21.78,21.78,21.77,21.77,48000.0,18.2261,18.2261,18.2177,18.2177,48000.0
2013-03-28 12:05:00,21.77,21.78,21.75,21.75,93200.0,18.2177,18.2261,18.201,18.201,93200.0
2013-03-28 12:10:00,21.75,21.76,21.74,21.75,75600.0,18.201,18.2093,18.1926,18.201,75600.0
2013-03-28 12:15:00,21.75,21.75,21.74,21.75,68400.0,18.201,18.201,18.1926,18.201,68400.0
2013-03-28 12:20:00,21.75,21.75,21.74,21.74,50400.0,18.201,18.201,18.1926,18.1926,50400.0
2013-03-28 12:25:00,21.74,21.74,21.73,21.74,81600.0,18.1926,18.1926,18.1842,18.1926,81600.0
2013-03-28 12:30:00,21.74,21.75,21.74,21.75,78000.0,18.1926,18.201,18.1926,18.201,78000.0
2013-03-28 12:35:00,21.75,21.76,21.75,21.75,24400.0,18.201,18.2093,18.201,18.201,24400.0
2013-03-28 12:40:00,21.75,21.76,21.75,21.76,8400.0,18.201,18.2093,18.201,18.2093,8400.0
2013-03-28 12:45:00,21.76,21.77,21.76,21.77,17600.0,18.2093,18.2177,18.2093,18.2177,17600.0
2013-03-28 12:50:00,21.76,21.76,21.75,21.75,22400.0,18.2093,18.2093,18.201,18.201,22400.0
2013-03-28 12:55:00,21.76,21.76,21.75,21.76,15200.0,18.2093,18.2093,18.201,18.2093,15200.0
2013-03-28 13:00:00,21.76,21.76,21.75,21.76,31200.0,18.2093,18.2093,18.201,18.2093,31200.0
2013-03-28 13:05:00,21.76,21.76,21.75,21.76,39200.0,18.2093,18.2093,18.201,18.2093,39200.0
2013-03-28 13:10:00,21.76,21.76,21.75,21.76,12800.0,18.2093,18.2093,18.201,18.2093,12800.0
2013-03-28 13:15:00,21.76,21.77,21.76,21.76,9200.0,18.2093,18.2177,18.2093,18.2093,9200.0
2013-03-28 13:20:00,21.77,21.78,21.77,21.78,5200.0,18.2177,18.2261,18.2177,18.2261,5200.0
2013-03-28 13:25:00,21.78,21.78,21.78,21.78,2000.0,18.2261,18.2261,18.2261,18.2261,2000.0
2013-03-28 13:30:00,21.79,21.79,21.78,21.78,12800.0,18.2345,18.2345,18.2261,18.2261,12800.0
2013-03-28 13:35:00,21.78,21.79,21.78,21.79,7600.0,18.2261,18.2345,18.2261,18.2345,7600.0
2013-03-28 13:40:00,21.79,21.79,21.79,21.79,9600.0,18.2345,18.2345,18.2345,18.2345,9600.0
2013-03-28 13:45:00,21.79,21.8,21.79,21.79,4000.0,18.2345,18.2428,18.2345,18.2345,4000.0
2013-03-28 13:50:00,21.79,21.79,21.79,21.79,8800.0,18.2345,18.2345,18.2345,18.2345,8800.0
2013-03-28 13:55:00,21.79,21.8,21.79,21.8,17200.0,18.2345,18.2428,18.2345,18.2428,17200.0
2013-03-28 14:00:00,21.8,21.81,21.8,21.8,8800.0,18.2428,18.2512,18.2428,18.2428,8800.0
2013-03-28 14:05:00,21.8,21.81,21.8,21.8,18400.0,18.2428,18.2512,18.2428,18.2428,18400.0
2013-03-28 14:10:00,21.8,21.8,21.79,21.8,1600.0,18.2428,18.2428,18.2345,18.2428,1600.0
2013-03-28 14:15:00,21.8,21.8,21.79,21.8,19200.0,18.2428,18.2428,18.2345,18.2428,19200.0
2013-03-28 14:20:00,21.8,21.81,21.8,21.8,12000.0,18.2428,18.2512,18.2428,18.2428,12000.0
2013-03-28 14:25:00,21.8,21.81,21.8,21.81,11600.0,18.2428,18.2512,18.2428,18.2512,11600.0
2013-03-28 14:30:00,21.81,21.81,21.8,21.8,10000.0,18.2512,18.2512,18.2428,18.2428,10000.0
2013-03-28 14:35:00,21.8,21.81,21.8,21.8,20000.0,18.2428,18.2512,18.2428,18.2428,20000.0
2013-03-28 14:40:00,21.8,21.81,21.79,21.8,5200.0,18.2428,18.2512,18.2345,18.2428,5200.0
2013-03-28 14:45:00,21.8,21.81,21.8,21.8,22400.0,18.2428,18.2512,18.2428,18.2428,22400.0
2013-03-28 14:50:00,21.81,21.81,21.8,21.8,15600.0,18.2512,18.2512,18.2428,18.2428,15600.0
2013-03-28 14:55:00,21.8,21.81,21.8,21.8,8800.0,18.2428,18.2512,18.2428,18.2428,8800.0
2013-03-28 15:00:00,21.8,21.8,21.78,21.79,24400.0,18.2428,18.2428,18.2261,18.2345,24400.0
2013-03-28 15:05:00,21.79,21.79,21.77,21.79,30800.0,18.2345,18.2345,18.2177,18.2345,30800.0
2013-03-28 15:10:00,21.79,21.79,21.79,21.79,17200.0,18.2345,18.2345,18.2345,18.2345,17200.0
2013-03-28 15:15:00,21.79,21.8,21.79,21.8,8400.0,18.2345,18.2428,18.2345,18.2428,8400.0
2013-03-28 15:20:00,21.8,21.81,21.8,21.8,42400.0,18.2428,18.2512,18.2428,18.2428,42400.0
2013-03-28 15:25:00,21.8,21.81,21.79,21.8,35600.0,18.2428,18.2512,18.2345,18.2428,35600.0
2013-03-28 15:30:00,21.8,21.81,21.8,21.81,10000.0,18.2428,18.2512,18.2428,18.2512,10000.0
2013-03-28 15:35:00,21.81,21.81,21.81,21.81,11600.0,18.2512,18.2512,18.2512,18.2512,11600.0
2013-03-28 15:40:00,21.81,21.82,21.81,21.81,14000.0,18.2512,18.2596,18.2512,18.2512,14000.0
2013-03-28 15:45:00,21.81,21.83,21.81,21.82,21200.0,18.2512,18.2679,18.2512,18.2596,21200.0
2013-03-28 15:50:00,21.83,21.85,21.83,21.85,70800.0,18.2679,18.2847,18.2679,18.2847,70800.0
2013-03-28 15:55:00,21.85,21.85,21.79,21.79,248800.0,18.2847,18.2847,18.2345,18.2345,248800.0
2013-04-01 09:30:00,21.73,21.79,21.72,21.77,116800.0,18.1842,18.2345,18.1759,18.2177,116800.0
2013-04-01 09:35:00,21.77,21.79,21.76,21.79,218400.0,18.2177,18.2345,18.2093,18.2345,218400.0
2013-04-01 09:40:00,21.79,21.8,21.78,21.79,138000.0,18.2345,18.2428,18.2261,18.2345,138000.0
2013-04-01 09:45:00,21.78,21.78,21.78,21.78,3200.0,18.2261,18.2261,18.2261,18.2261,3200.0
2013-04-01 09:50:00,21.77,21.77,21.74,21.75,42800.0,18.2177,18.2177,18.1926,18.201,42800.0
2013-04-01 09:55:00,21.75,21.75,21.73,21.74,42800.0,18.201,18.201,18.1842,18.1926,42800.0
2013-04-01 10:00:00,21.74,21.74,21.61,21.62,214800.0,18.1926,18.1926,18.0838,18.0922,214800.0
2013-04-01 10:05:00,21.62,21.64,21.61,21.63,60400.0,18.0922,18.1089,18.0838,18.1006,60400.0
2013-04-01 10:10:00,21.62,21.65,21.62,21.63,32000.0,18.0922,18.1173,18.0922,18.1006,32000.0
2013-04-01 10:15:00,21.63,21.63,21.61,21.62,31200.0,18.1006,18.1006,18.0838,18.0922,31200.0
2013-04-01 10:20:00,21.61,21.62,21.6,21.61,51200.0,18.0838,18.0922,18.0755,18.0838,51200.0
2013-04-01 10:25:00,21.61,21.62,21.61,21.61,56400.0,18.0838,18.0922,18.0838,18.0838,56400.0
2013-04-01 10:30:00,21.61,21.61,21.57,21.57,56000.0,18.0838,18.0838,18.0503,18.0503,56000.0
2013-04-01 10:35:00,21.58,21.59,21.54,21.55,38800.0,18.0587,18.0671,18.0252,18.0336,38800.0
2013-04-01 10:40:00,21.55,21.55,21.5,21.52,88400.0,18.0336,18.0336,17.9918,18.0085,88400.0
2013-04-01 10:45:00,21.52,21.52,21.49,21.49,73200.0,18.0085,18.0085,17.9834,17.9834,73200.0
2013-04-01 10:50:00,21.5,21.5,21.46,21.46,60400.0,17.9918,17.9918,17.9583,17.9583,60400.0
2013-04-01 10:55:00,21.46,21.47,21.46,21.46,55600.0,17.9583,17.9667,17.9583,17.9583,55600.0
2013-04-01 11:00:00,21.45,21.45,21.42,21.44,43600.0,17.9499,17.9499,17.9248,17.9416,43600.0
2013-04-01 11:05:00,21.43,21.46,21.43,21.46,28400.0,17.9332,17.9583,17.9332,17.9583,28400.0
2013-04-01 11:10:00,21.45,21.46,21.45,21.46,59600.0,17.9499,17.9583,17.9499,17.9583,59600.0
2013-04-01 11:15:00,21.45,21.45,21.43,21.45,73200.0,17.9499,17.9499,17.9332,17.9499,73200.0
2013-04-01 11:20:00,21.44,21.45,21.44,21.44,66000.0,17.9416,17.9499,17.9416,17.9416,66000.0
2013-04-01 11:25:00,21.44,21.48,21.44,21.48,70400.0,17.9416,17.975,17.9416,17.975,70400.0
2013-04-01 11:30:00,21.47,21.48,21.47,21.47,55200.0,17.9667,17.975,17.9667,17.9667,55200.0
2013-04-01 11:35:00,21.47,21.48,21.46,21.46,78000.0,17.9667,17.975,17.9583,17.9583,78000.0
2013-04-01 11:40:00,21.45,21.45,21.44,21.45,57200.0,17.9499,17.9499,17.9416,17.9499,57200.0
2013-04-01 11:45:00,21.44,21.47,21.43,21.47,154800.0,17.9416,17.9667,17.9332,17.9667,154800.0
2013-04-01 11:50:00,21.48,21.48,21.46,21.46,70000.0,17.975,17.975,17.9583,17.9583,70000.0
2013-04-01 11:55:00,21.46,21.46,21.45,21.46,230400.0,17.9583,17.9583,17.9499,17.9583,230400.0
2013-04-01 12:00:00,21.45,21.45,21.45,21.45,3600.0,17.9499,17.9499,17.9499,17.9499,3600.0
2013-04-01 12:05:00,21.46,21.47,21.46,21.46,24000.0,17.9583,17.9667,17.9583,17.9583,24000.0
2013-04-01 12:10:00,21.47,21.47,21.46,21.47,4400.0,17.9667,17.9667,17.9583,17.9667,4400.0
2013-04-01 12:15:00,21.47,21.47,21.46,21.47,12800.0,17.9667,17.9667,17.9583,17.9667,12800.0
2013-04-01 12:20:00,21.47,21.47,21.43,21.43,10000.0,17.9667,17.9667,17.9332,17.9332,10000.0
2013-04-01 12:25:00,21.43,21.45,21.43,21.44,12800.0,17.9332,17.9499,17.9332,17.9416,12800.0
2013-04-01 12:30:00,21.44,21.44,21.41,21.41,52800.0,17.9416,17.9416,17.9165,17.9165,52800.0
2013-04-01 12:35:00,21.41,21.43,21.41,21.41,13200.0,17.9165,17.9332,17.9165,17.9165,13200.0
2013-04-01 12:40:00,21.41,21.43,21.41,21.42,6000.0,17.9165,17.9332,17.9165,17.9248,6000.0
2013-04-01 12:45:00,21.42,21.43,21.42,21.42,31200.0,17.9248,17.9332,17.9248,17.9248,31200.0
2013-04-01 12:50:00,21.42,21.45,21.42,21.45,12800.0,17.9248,17.9499,17.9248,17.9499,12800.0
2013-04-01 12:55:00,21.45,21.48,21.45,21.48,14800.0,17.9499,17.975,17.9499,17.975,14800.0
2013-04-01 13:00:00,21.48,21.48,21.47,21.48,11200.0,17.975,17.975,17.9667,17.975,11200.0
2013-04-01 13:05:00,21.49,21.49,21.49,21.49,2800.0,17.9834,17.9834,17.9834,17.9834,2800.0
2013-04-01 13:10:00,21.49,21.5,21.49,21.49,36000.0,17.9834,17.9918,17.9834,17.9834,36000.0
2013-04-01 13:15:00,21.5,21.5,21.49,21.5,20000.0,17.9918,17.9918,17.9834,17.9918,20000.0
2013-04-01 13:20:00,21.5,21.5,21.49,21.5,7600.0,17.9918,17.9918,17.9834,17.9918,7600.0
2013-04-01 13:25:00,21.5,21.53,21.5,21.53,18800.0,17.9918,18.0169,17.9918,18.0169,18800.0
2013-04-01 13:30:00,21.53,21.54,21.52,21.54,30400.0,18.0169,18.0252,18.0085,18.0252,30400.0
2013-04-01 13:35:00,21.54,21.54,21.53,21.53,21200.0,18.0252,18.0252,18.0169,18.0169,21200.0
2013-04-01 13:40:00,21.53,21.53,21.48,21.48,52400.0,18.0169,18.0169,17.975,17.975,52400.0
2013-04-01 13:45:00,21.48,21.5,21.48,21.5,821200.0,17.975,17.9918,17.975,17.9918,821200.0
2013-04-01 13:50:00,21.5,21.52,21.5,21.52,21600.0,17.9918,18.0085,17.9918,18.0085,21600.0
2013-04-01 13:55:00,21.51,21.51,21.49,21.5,16000.0,18.0001,18.0001,17.9834,17.9918,16000.0
2013-04-01 14:00:00,21.5,21.52,21.5,21.51,23600.0,17.9918,18.0085,17.9918,18.0001,23600.0
2013-04-01 14:05:00,21.51,21.55,21.51,21.55,110800.0,18.0001,18.0336,18.0001,18.0336,110800.0
2013-04-01 14:10:00,21.55,21.55,21.53,21.55,171200.0,18.0336,18.0336,18.0169,18.0336,171200.0
2013-04-01 14:15:00,21.55,21.56,21.53,21.53,21600.0,18.0336,18.042,18.0169,18.0169,21600.0
2013-04-01 14:20:00,21.53,21.54,21.53,21.53,22800.0,18.0169,18.0252,18.0169,18.0169,22800.0
2013-04-01 14:25:00,21.53,21.54,21.53,21.54,57200.0,18.0169,18.0252,18.0169,18.0252,57200.0
2013-04-01 14:30:00,21.54,21.54,21.51,21.51,77600.0,18.0252,18.0252,18.0001,18.0001,77600.0
2013-04-01 14:35:00,21.51,21.52,21.5,21.51,32400.0,18.0001,18.0085,17.9918,18.0001,32400.0
2013-04-01 14:40:00,21.51,21.52,21.5,21.51,23600.0,18.0001,18.0085,17.9918,18.0001,23600.0
2013-04-01 14:45:00,21.51,21.53,21.5,21.53,183600.0,18.0001,18.0169,17.9918,18.0169,183600.0
2013-04-01 14:50:00,21.52,21.53,21.52,21.52,79600.0,18.0085,18.0169,18.0085,18.0085,79600.0
2013-04-01 14:55:00,21.52,21.53,21.5,21.5,27600.0,18.0085,18.0169,17.9918,17.9918,27600.0
2013-04-01 15:00:00,21.5,21.51,21.48,21.51,20000.0,17.9918,18.0001,17.975,18.0001,20000.0
2013-04-01 15:05:00,21.51,21.52,21.49,21.5,6800.0,18.0001,18.0085,17.9834,17.9918,6800.0
2013-04-01 15:10:00,21.5,21.5,21.48,21.49,19200.0,17.9918,17.9918,17.975,17.9834,19200.0
2013-04-01 15:15:00,21.49,21.49,21.46,21.46,81200.0,17.9834,17.9834,17.9583,17.9583,81200.0
2013-04-01 15:20:00,21.45,21.45,21.43,21.45,90800.0,17.9499,17.9499,17.9332,17.9499,90800.0
2013-04-01 15:25:00,21.45,21.48,21.44,21.46,45600.0,17.9499,17.975,17.9416,17.9583,45600.0
2013-04-01 15:30:00,21.47,21.48,21.45,21.46,47600.0,17.9667,17.975,17.9499,17.9583,47600.0
2013-04-01 15:35:00,21.46,21.49,21.45,21.49,32800.0,17.9583,17.9834,17.9499,17.9834,32800.0
2013-04-01 15:40:00,21.48,21.48,21.46,21.48,21600.0,17.975,17.975,17.9583,17.975,21600.0
2013-04-01 15:45:00,21.48,21.52,21.48,21.5,90000.0,17.975,18.0085,17.975,17.9918,90000.0
2013-04-01 15:50:00,21.51,21.52,21.49,21.49,37200.0,18.0001,18.0085,17.9834,17.9834,37200.0
2013-04-01 15:55:00,21.5,21.53,21.5,21.53,187200.0,17.9918,18.0169,17.9918,18.0169,187200.0
2013-04-02 09:30:00,21.66,21.69,21.62,21.66,243600.0,18.1257,18.1508,18.0922,18.1257,243600.0
2013-04-02 09:35:00,21.67,21.67,21.64,21.66,188000.0,18.134,18.134,18.1089,18.1257,188000.0
2013-04-02 09:40:00,21.66,21.68,21.65,21.66,96400.0,18.1257,18.1424,18.1173,18.1257,96400.0
2013-04-02 09:45:00,21.66,21.66,21.64,21.66,42800.0,18.1257,18.1257,18.1089,18.1257,42800.0
2013-04-02 09:50:00,21.65,21.66,21.62,21.62,40800.0,18.1173,18.1257,18.0922,18.0922,40800.0
2013-04-02 09:55:00,21.63,21.63,21.6,21.6,62000.0,18.1006,18.1006,18.0755,18.0755,62000.0
2013-04-02 10:00:00,21.6,21.64,21.6,21.62,70000.0,18.0755,18.1089,18.0755,18.0922,70000.0
2013-04-02 10:05:00,21.62,21.67,21.62,21.67,64800.0,18.0922,18.134,18.0922,18.134,64800.0
2013-04-02 10:10:00,21.67,21.67,21.63,21.63,24000.0,18.134,18.134,18.1006,18.1006,24000.0
2013-04-02 10:15:00,21.62,21.62,21.59,21.61,32800.0,18.0922,18.0922,18.0671,18.0838,32800.0
2013-04-02 10:20:00,21.61,21.63,21.61,21.63,24000.0,18.0838,18.1006,18.0838,18.1006,24000.0
2013-04-02 10:25:00,21.63,21.64,21.61,21.61,79200.0,18.1006,18.1089,18.0838,18.0838,79200.0
2013-04-02 10:30:00,21.6,21.6,21.55,21.57,69600.0,18.0755,18.0755,18.0336,18.0503,69600.0
2013-04-02 10:35:00,21.57,21.61,21.55,21.61,32800.0,18.0503,18.0838,18.0336,18.0838,32800.0
2013-04-02 10:40:00,21.62,21.62,21.6,21.61,52400.0,18.0922,18.0922,18.0755,18.0838,52400.0
2013-04-02 10:45:00,21.62,21.66,21.61,21.65,134800.0,18.0922,18.1257,18.0838,18.1173,134800.0
2013-04-02 10:50:00,21.65,21.66,21.64,21.66,38400.0,18.1173,18.1257,18.1089,18.1257,38400.0
2013-04-02 10:55:00,21.66,21.66,21.64,21.65,60400.0,18.1257,18.1257,18.1089,18.1173,60400.0
2013-04-02 11:00:00,21.65,21.65,21.64,21.65,65200.0,18.1173,18.1173,18.1089,18.1173,65200.0
2013-04-02 11:05:00,21.64,21.65,21.6,21.6,83200.0,18.1089,18.1173,18.0755,18.0755,83200.0
2013-04-02 11:10:00,21.6,21.61,21.59,21.61,46800.0,18.0755,18.0838,18.0671,18.0838,46800.0
2013-04-02 11:15:00,21.61,21.62,21.6,21.61,32400.0,18.0838,18.0922,18.0755,18.0838,32400.0
2013-04-02 11:20:00,21.62,21.64,21.61,21.64,26800.0,18.0922,18.1089,18.0838,18.1089,26800.0
2013-04-02 11:25:00,21.64,21.64,21.61,21.61,84400.0,18.1089,18.1089,18.0838,18.0838,84400.0
2013-04-02 11:30:00,21.61,21.62,21.61,21.61,33600.0,18.0838,18.0922,18.0838,18.0838,33600.0
2013-04-02 11:35:00,21.62,21.62,21.59,21.59,35200.0,18.0922,18.0922,18.0671,18.0671,35200.0
2013-04-02 11:40:00,21.59,21.59,21.57,21.57,46400.0,18.0671,18.0671,18.0503,18.0503,46400.0
2013-04-02 11:45:00,21.56,21.56,21.54,21.55,68000.0,18.042,18.042,18.0252,18.0336,68000.0
2013-04-02 11:50:00,21.55,21.55,21.54,21.55,22000.0,18.0336,18.0336,18.0252,18.0336,22000.0
2013-04-02 11:55:00,21.56,21.56,21.54,21.55,28800.0,18.042,18.042,18.0252,18.0336,28800.0
2013-04-02 12:00:00,21.55,21.57,21.55,21.57,40400.0,18.0336,18.0503,18.0336,18.0503,40400.0
2013-04-02 12:05:00,21.57,21.57,21.57,21.57,23600.0,18.0503,18.0503,18.0503,18.0503,23600.0
2013-04-02 12:10:00,21.58,21.58,21.57,21.58,26800.0,18.0587,18.0587,18.0503,18.0587,26800.0
2013-04-02 12:15:00,21.58,21.59,21.58,21.58,39200.0,18.0587,18.0671,18.0587,18.0587,39200.0
2013-04-02 12:20:00,21.58,21.58,21.58,21.58,62400.0,18.0587,18.0587,18.0587,18.0587,62400.0
2013-04-02 12:25:00,21.58,21.58,21.58,21.58,45200.0,18.0587,18.0587,18.0587,18.0587,45200.0
2013-04-02 12:30:00,21.58,21.58,21.57,21.57,42800.0,18.0587,18.0587,18.0503,18.0503,42800.0
2013-04-02 12:35:00,21.57,21.57,21.56,21.56,23600.0,18.0503,18.0503,18.042,18.042,23600.0
2013-04-02 12:40:00,21.56,21.57,21.56,21.56,16400.0,18.042,18.0503,18.042,18.042,16400.0
2013-04-02 12:45:00,21.56,21.57,21.56,21.57,16400.0,18.042,18.0503,18.042,18.0503,16400.0
2013-04-02 12:50:00,21.57,21.57,21.57,21.57,24000.0,18.0503,18.0503,18.0503,18.0503,24000.0
2013-04-02 12:55:00,21.56,21.57,21.56,21.56,26800.0,18.042,18.0503,18.042,18.042,26800.0
2013-04-02 13:00:00,21.57,21.57,21.56,21.57,24000.0,18.0503,18.0503,18.042,18.0503,24000.0
2013-04-02 13:05:00,21.57,21.58,21.56,21.57,50000.0,18.0503,18.0587,18.042,18.0503,50000.0
2013-04-02 13:10:00,21.56,21.56,21.55,21.56,17600.0,18.042,18.042,18.0336,18.042,17600.0
2013-04-02 13:15:00,21.55,21.56,21.54,21.55,42000.0,18.0336,18.042,18.0252,18.0336,42000.0
2013-04-02 13:20:00,21.54,21.55,21.53,21.55,46000.0,18.0252,18.0336,18.0169,18.0336,46000.0
2013-04-02 13:25:00,21.55,21.55,21.54,21.54,18800.0,18.0336,18.0336,18.0252,18.0252,18800.0
2013-04-02 13:30:00,21.54,21.56,21.54,21.56,46400.0,18.0252,18.042,18.0252,18.042,46400.0
2013-04-02 13:35:00,21.56,21.56,21.55,21.55,36000.0,18.042,18.042,18.0336,18.0336,36000.0
2013-04-02 13:40:00,21.56,21.56,21.54,21.54,22000.0,18.042,18.042,18.0252,18.0252,22000.0
2013-04-02 13:45:00,21.54,21.56,21.54,21.55,11200.0,18.0252,18.042,18.0252,18.0336,11200.0
2013-04-02 13:50:00,21.55,21.58,21.55,21.57,10000.0,18.0336,18.0587,18.0336,18.0503,10000.0
2013-04-02 13:55:00,21.57,21.57,21.56,21.56,4800.0,18.0503,18.0503,18.042,18.042,4800.0
2013-04-02 14:00:00,21.55,21.56,21.55,21.56,10400.0,18.0336,18.042,18.0336,18.042,10400.0
2013-04-02 14:05:00,21.55,21.56,21.54,21.56,17600.0,18.0336,18.042,18.0252,18.042,17600.0
2013-04-02 14:10:00,21.55,21.56,21.55,21.55,11600.0,18.0336,18.042,18.0336,18.0336,11600.0
2013-04-02 14:15:00,21.55,21.55,21.52,21.53,25200.0,18.0336,18.0336,18.0085,18.0169,25200.0
2013-04-02 14:20:00,21.54,21.54,21.53,21.54,21600.0,18.0252,18.0252,18.0169,18.0252,21600.0
2013-04-02 14:25:00,21.53,21.54,21.5,21.5,18800.0,18.0169,18.0252,17.9918,17.9918,18800.0
2013-04-02 14:30:00,21.5,21.5,21.48,21.49,48800.0,17.9918,17.9918,17.975,17.9834,48800.0
2013-04-02 14:35:00,21.48,21.5,21.47,21.48,49600.0,17.975,17.9918,17.9667,17.975,49600.0
2013-04-02 14:40:00,21.49,21.49,21.45,21.47,33600.0,17.9834,17.9834,17.9499,17.9667,33600.0
2013-04-02 14:45:00,21.48,21.48,21.47,21.47,10800.0,17.975,17.975,17.9667,17.9667,10800.0
2013-04-02 14:50:00,21.45,21.46,21.43,21.44,48000.0,17.9499,17.9583,17.9332,17.9416,48000.0
2013-04-02 14:55:00,21.45,21.47,21.45,21.46,10800.0,17.9499,17.9667,17.9499,17.9583,10800.0
2013-04-02 15:00:00,21.45,21.47,21.45,21.47,6800.0,17.9499,17.9667,17.9499,17.9667,6800.0
2013-04-02 15:05:00,21.47,21.47,21.46,21.46,9600.0,17.9667,17.9667,17.9583,17.9583,9600.0
2013-04-02 15:10:00,21.47,21.47,21.45,21.47,8000.0,17.9667,17.9667,17.9499,17.9667,8000.0
2013-04-02 15:15:00,21.45,21.46,21.45,21.45,14400.0,17.9499,17.9583,17.9499,17.9499,14400.0
2013-04-02 15:20:00,21.45,21.45,21.42,21.43,68000.0,17.9499,17.9499,17.9248,17.9332,68000.0
2013-04-02 15:25:00,21.43,21.45,21.43,21.43,34400.0,17.9332,17.9499,17.9332,17.9332,34400.0
2013-04-02 15:30:00,21.43,21.45,21.41,21.45,100800.0,17.9332,17.9499,17.9165,17.9499,100800.0
2013-04-02 15:35:00,21.44,21.44,21.41,21.41,47200.0,17.9416,17.9416,17.9165,17.9165,47200.0
2013-04-02 15:40:00,21.41,21.41,21.38,21.38,120400.0,17.9165,17.9165,17.8914,17.8914,120400.0
2013-04-02 15:45:00,21.38,21.4,21.37,21.38,64800.0,17.8914,17.9081,17.883,17.8914,64800.0
2013-04-02 15:50:00,21.38,21.41,21.38,21.4,108400.0,17.8914,17.9165,17.8914,17.9081,108400.0
2013-04-02 15:55:00,21.4,21.43,21.4,21.42,220400.0,17.9081,17.9332,17.9081,17.9248,220400.0
2013-04-03 09:30:00,21.45,21.5,21.43,21.44,131600.0,17.9499,17.9918,17.9332,17.9416,131600.0
2013-04-03 09:35:00,21.45,21.46,21.44,21.44,38800.0,17.9499,17.9583,17.9416,17.9416,38800.0
2013-04-03 09:40:00,21.45,21.45,21.4,21.41,21600.0,17.9499,17.9499,17.9081,17.9165,21600.0
2013-04-03 09:45:00,21.4,21.43,21.38,21.39,30000.0,17.9081,17.9332,17.8914,17.8997,30000.0
2013-04-03 09:50:00,21.39,21.41,21.37,21.4,58400.0,17.8997,17.9165,17.883,17.9081,58400.0
2013-04-03 09:55:00,21.4,21.42,21.4,21.4,88400.0,17.9081,17.9248,17.9081,17.9081,88400.0
2013-04-03 10:00:00,21.4,21.4,21.29,21.29,81600.0,17.9081,17.9081,17.816,17.816,81600.0
2013-04-03 10:05:00,21.29,21.3,21.27,21.29,16800.0,17.816,17.8244,17.7993,17.816,16800.0
2013-04-03 10:10:00,21.3,21.3,21.25,21.28,19600.0,17.8244,17.8244,17.7826,17.8077,19600.0
2013-04-03 10:15:00,21.27,21.3,21.27,21.3,32000.0,17.7993,17.8244,17.7993,17.8244,32000.0
2013-04-03 10:20:00,21.29,21.3,21.26,21.29,26800.0,17.816,17.8244,17.7909,17.816,26800.0
2013-04-03 10:25:00,21.3,21.31,21.3,21.3,19600.0,17.8244,17.8328,17.8244,17.8244,19600.0
2013-04-03 10:30:00,21.29,21.3,21.29,21.29,17200.0,17.816,17.8244,17.816,17.816,17200.0
2013-04-03 10:35:00,21.29,21.29,21.27,21.28,4800.0,17.816,17.816,17.7993,17.8077,4800.0
2013-04-03 10:40:00,21.29,21.29,21.27,21.27,5200.0,17.816,17.816,17.7993,17.7993,5200.0
2013-04-03 10:45:00,21.27,21.32,21.27,21.31,76800.0,17.7993,17.8411,17.7993,17.8328,76800.0
2013-04-03 10:50:00,21.31,21.33,21.3,21.33,32400.0,17.8328,17.8495,17.8244,17.8495,32400.0
2013-04-03 10:55:00,21.33,21.33,21.27,21.27,37200.0,17.8495,17.8495,17.7993,17.7993,37200.0
2013-04-03 11:00:00,21.27,21.29,21.25,21.26,30800.0,17.7993,17.816,17.7826,17.7909,30800.0
2013-04-03 11:05:00,21.27,21.27,21.23,21.24,24000.0,17.7993,17.7993,17.7658,17.7742,24000.0
2013-04-03 11:10:00,21.24,21.24,21.18,21.24,84000.0,17.7742,17.7742,17.724,17.7742,84000.0
2013-04-03 11:15:00,21.23,21.23,21.21,21.22,9200.0,17.7658,17.7658,17.7491,17.7575,9200.0
2013-04-03 11:20:00,21.23,21.25,21.23,21.25,7200.0,17.7658,17.7826,17.7658,17.7826,7200.0
2013-04-03 11:25:00,21.26,21.27,21.24,21.24,16400.0,17.7909,17.7993,17.7742,17.7742,16400.0
2013-04-03 11:30:00,21.25,21.28,21.25,21.25,41600.0,17.7826,17.8077,17.7826,17.7826,41600.0
2013-04-03 11:35:00,21.25,21.25,21.23,21.25,12400.0,17.7826,17.7826,17.7658,17.7826,12400.0
2013-04-03 11:40:00,21.24,21.24,21.23,21.23,6800.0,17.7742,17.7742,17.7658,17.7658,6800.0
2013-04-03 11:45:00,21.22,21.27,21.22,21.27,24800.0,17.7575,17.7993,17.7575,17.7993,24800.0
2013-04-03 11:50:00,21.25,21.27,21.25,21.27,17200.0,17.7826,17.7993,17.7826,17.7993,17200.0
2013-04-03 11:55:00,21.26,21.28,21.26,21.26,15600.0,17.7909,17.8077,17.7909,17.7909,15600.0
2013-04-03 12:00:00,21.26,21.27,21.25,21.25,8800.0,17.7909,17.7993,17.7826,17.7826,8800.0
2013-04-03 12:05:00,21.23,21.24,21.22,21.22,8800.0,17.7658,17.7742,17.7575,17.7575,8800.0
2013-04-03 12:10:00,21.22,21.24,21.21,21.24,14400.0,17.7575,17.7742,17.7491,17.7742,14400.0
2013-04-03 12:15:00,21.24,21.25,21.23,21.23,24800.0,17.7742,17.7826,17.7658,17.7658,24800.0
2013-04-03 12:20:00,21.22,21.23,21.22,21.23,3200.0,17.7575,17.7658,17.7575,17.7658,3200.0
2013-04-03 12:25:00,21.22,21.24,21.22,21.22,14400.0,17.7575,17.7742,17.7575,17.7575,14400.0
2013-04-03 12:30:00,21.22,21.25,21.22,21.24,12800.0,17.7575,17.7826,17.7575,17.7742,12800.0
2013-04-03 12:35:00,21.24,21.24,21.22,21.22,18800.0,17.7742,17.7742,17.7575,17.7575,18800.0
2013-04-03 12:40:00,21.22,21.23,21.21,21.21,18800.0,17.7575,17.7658,17.7491,17.7491,18800.0
2013-04-03 12:45:00,21.2,21.22,21.18,21.18,22000.0,17.7407,17.7575,17.724,17.724,22000.0
2013-04-03 12:50:00,21.19,21.2,21.19,21.2,13200.0,17.7324,17.7407,17.7324,17.7407,13200.0
2013-04-03 12:55:00,21.2,21.22,21.2,21.21,17600.0,17.7407,17.7575,17.7407,17.7491,17600.0
2013-04-03 13:00:00,21.21,21.22,21.2,21.22,29200.0,17.7491,17.7575,17.7407,17.7575,29200.0
2013-04-03 13:05:00,21.22,21.24,21.21,21.23,16000.0,17.7575,17.7742,17.7491,17.7658,16000.0
2013-04-03 13:10:00,21.23,21.23,21.21,21.21,10000.0,17.7658,17.7658,17.7491,17.7491,10000.0
2013-04-03 13:15:00,21.2,21.22,21.2,21.21,11600.0,17.7407,17.7575,17.7407,17.7491,11600.0
2013-04-03 13:20:00,21.2,21.21,21.18,21.19,51600.0,17.7407,17.7491,17.724,17.7324,51600.0
2013-04-03 13:25:00,21.19,21.19,21.17,21.17,14400.0,17.7324,17.7324,17.7156,17.7156,14400.0
2013-04-03 13:30:00,21.18,21.19,21.14,21.15,32400.0,17.724,17.7324,17.6905,17.6989,32400.0
2013-04-03 13:35:00,21.14,21.14,21.1,21.11,33600.0,17.6905,17.6905,17.657,17.6654,33600.0
2013-04-03 13:40:00,21.11,21.11,21.07,21.09,65200.0,17.6654,17.6654,17.6319,17.6487,65200.0
2013-04-03 13:45:00,21.09,21.11,21.09,21.1,24800.0,17.6487,17.6654,17.6487,17.657,24800.0
2013-04-03 13:50:00,21.11,21.11,21.08,21.1,69600.0,17.6654,17.6654,17.6403,17.657,69600.0
2013-04-03 13:55:00,21.09,21.09,21.07,21.08,36000.0,17.6487,17.6487,17.6319,17.6403,36000.0
2013-04-03 14:00:00,21.08,21.09,21.07,21.08,18000.0,17.6403,17.6487,17.6319,17.6403,18000.0
2013-04-03 14:05:00,21.07,21.09,21.06,21.09,45600.0,17.6319,17.6487,17.6236,17.6487,45600.0
2013-04-03 14:10:00,21.1,21.16,21.1,21.16,69600.0,17.657,17.7072,17.657,17.7072,69600.0
2013-04-03 14:15:00,21.16,21.16,21.15,21.15,25600.0,17.7072,17.7072,17.6989,17.6989,25600.0
2013-04-03 14:20:00,21.15,21.15,21.13,21.14,6800.0,17.6989,17.6989,17.6821,17.6905,6800.0
2013-04-03 14:25:00,21.14,21.14,21.12,21.13,12800.0,17.6905,17.6905,17.6738,17.6821,12800.0
2013-04-03 14:30:00,21.13,21.15,21.13,21.14,16000.0,17.6821,17.6989,17.6821,17.6905,16000.0
2013-04-03 14:35:00,21.14,21.15,21.14,21.14,9600.0,17.6905,17.6989,17.6905,17.6905,9600.0
2013-04-03 14:40:00,21.16,21.2,21.16,21.19,63600.0,17.7072,17.7407,17.7072,17.7324,63600.0
2013-04-03 14:45:00,21.18,21.19,21.17,21.19,25200.0,17.724,17.7324,17.7156,17.7324,25200.0
2013-04-03 14:50:00,21.2,21.21,21.19,21.2,154000.0,17.7407,17.7491,17.7324,17.7407,154000.0
2013-04-03 14:55:00,21.2,21.21,21.18,21.21,48000.0,17.7407,17.7491,17.724,17.7491,48000.0
2013-04-03 15:00:00,21.21,21.21,21.18,21.18,28000.0,17.7491,17.7491,17.724,17.724,28000.0
2013-04-03 15:05:00,21.17,21.19,21.16,21.17,67200.0,17.7156,17.7324,17.7072,17.7156,67200.0
2013-04-03 15:10:00,21.17,21.18,21.15,21.18,19200.0,17.7156,17.724,17.6989,17.724,19200.0
2013-04-03 15:15:00,21.16,21.16,21.15,21.16,16000.0,17.7072,17.7072,17.6989,17.7072,16000.0
2013-04-03 15:20:00,21.15,21.16,21.13,21.15,30000.0,17.6989,17.7072,17.6821,17.6989,30000.0
2013-04-03 15:25:00,21.15,21.15,21.13,21.14,28400.0,17.6989,17.6989,17.6821,17.6905,28400.0
2013-04-03 15:30:00,21.14,21.14,21.1,21.1,112800.0,17.6905,17.6905,17.657,17.657,112800.0
2013-04-03 15:35:00,21.1,21.11,21.09,21.1,27600.0,17.657,17.6654,17.6487,17.657,27600.0
2013-04-03 15:40:00,21.09,21.13,21.08,21.13,66800.0,17.6487,17.6821,17.6403,17.6821,66800.0
2013-04-03 15:45:00,21.14,21.15,21.12,21.15,96800.0,17.6905,17.6989,17.6738,17.6989,96800.0
2013-04-03 15:50:00,21.15,21.17,21.14,21.14,159600.0,17.6989,17.7156,17.6905,17.6905,159600.0
2013-04-03 15:55:00,21.14,21.15,21.1,21.1,250800.0,17.6905,17.6989,17.657,17.657,250800.0
2013-04-04 09:30:00,21.1,21.16,21.08,21.11,97200.0,17.657,17.7072,17.6403,17.6654,97200.0
2013-04-04 09:35:00,21.11,21.12,21.1,21.11,38400.0,17.6654,17.6738,17.657,17.6654,38400.0
2013-04-04 09:40:00,21.11,21.15,21.11,21.15,10800.0,17.6654,17.6989,17.6654,17.6989,10800.0
2013-04-04 09:45:00,21.17,21.18,21.16,21.16,17600.0,17.7156,17.724,17.7072,17.7072,17600.0
2013-04-04 09:50:00,21.16,21.18,21.15,21.15,62000.0,17.7072,17.724,17.6989,17.6989,62000.0
2013-04-04 09:55:00,21.15,21.17,21.15,21.17,16800.0,17.6989,17.7156,17.6989,17.7156,16800.0
2013-04-04 10:00:00,21.17,21.2,21.17,21.2,22000.0,17.7156,17.7407,17.7156,17.7407,22000.0
2013-04-04 10:05:00,21.16,21.17,21.13,21.14,42400.0,17.7072,17.7156,17.6821,17.6905,42400.0
2013-04-04 10:10:00,21.13,21.14,21.11,21.12,282800.0,17.6821,17.6905,17.6654,17.6738,282800.0
2013-04-04 10:15:00,21.12,21.14,21.11,21.13,16800.0,17.6738,17.6905,17.6654,17.6821,16800.0
2013-04-04 10:20:00,21.12,21.13,21.1,21.11,8800.0,17.6738,17.6821,17.657,17.6654,8800.0
2013-04-04 10:25:00,21.1,21.12,21.08,21.11,59600.0,17.657,17.6738,17.6403,17.6654,59600.0
2013-04-04 10:30:00,21.11,21.15,21.1,21.13,57200.0,17.6654,17.6989,17.657,17.6821,57200.0
2013-04-04 10:35:00,21.13,21.15,21.11,21.15,45600.0,17.6821,17.6989,17.6654,17.6989,45600.0
2013-04-04 10:40:00,21.15,21.19,21.15,21.19,26800.0,17.6989,17.7324,17.6989,17.7324,26800.0
2013-04-04 10:45:00,21.18,21.18,21.15,21.15,21200.0,17.724,17.724,17.6989,17.6989,21200.0
2013-04-04 10:50:00,21.15,21.18,21.15,21.17,18400.0,17.6989,17.724,17.6989,17.7156,18400.0
2013-04-04 10:55:00,21.17,21.17,21.12,21.12,27600.0,17.7156,17.7156,17.6738,17.6738,27600.0
2013-04-04 11:00:00,21.13,21.17,21.13,21.16,13600.0,17.6821,17.7156,17.6821,17.7072,13600.0
2013-04-04 11:05:00,21.17,21.19,21.14,21.15,22000.0,17.7156,17.7324,17.6905,17.6989,22000.0
2013-04-04 11:10:00,21.17,21.17,21.15,21.16,22400.0,17.7156,17.7156,17.6989,17.7072,22400.0
2013-04-04 11:15:00,21.16,21.16,21.15,21.16,9600.0,17.7072,17.7072,17.6989,17.7072,9600.0
2013-04-04 11:20:00,21.16,21.18,21.16,21.18,4800.0,17.7072,17.724,17.7072,17.724,4800.0
2013-04-04 11:25:00,21.18,21.19,21.17,21.18,27200.0,17.724,17.7324,17.7156,17.724,27200.0
2013-04-04 11:30:00,21.18,21.18,21.16,21.17,15600.0,17.724,17.724,17.7072,17.7156,15600.0
2013-04-04 11:35:00,21.17,21.17,21.15,21.15,20800.0,17.7156,17.7156,17.6989,17.6989,20800.0
2013-04-04 11:40:00,21.15,21.17,21.15,21.16,20400.0,17.6989,17.7156,17.6989,17.7072,20400.0
2013-04-04 11:45:00,21.16,21.16,21.15,21.16,19200.0,17.7072,17.7072,17.6989,17.7072,19200.0
2013-04-04 11:50:00,21.15,21.15,21.15,21.15,16000.0,17.6989,17.6989,17.6989,17.6989,16000.0
2013-04-04 11:55:00,21.14,21.16,21.14,21.15,32400.0,17.6905,17.7072,17.6905,17.6989,32400.0
2013-04-04 12:00:00,21.15,21.15,21.13,21.14,11200.0,17.6989,17.6989,17.6821,17.6905,11200.0
2013-04-04 12:05:00,21.13,21.13,21.11,21.12,7600.0,17.6821,17.6821,17.6654,17.6738,7600.0
2013-04-04 12:10:00,21.12,21.13,21.1,21.13,12800.0,17.6738,17.6821,17.657,17.6821,12800.0
2013-04-04 12:15:00,21.13,21.13,21.13,21.13,11200.0,17.6821,17.6821,17.6821,17.6821,11200.0
2013-04-04 12:20:00,21.12,21.12,21.11,21.11,5200.0,17.6738,17.6738,17.6654,17.6654,5200.0
2013-04-04 12:25:00,21.12,21.13,21.12,21.13,6800.0,17.6738,17.6821,17.6738,17.6821,6800.0
2013-04-04 12:30:00,21.13,21.14,21.13,21.14,14400.0,17.6821,17.6905,17.6821,17.6905,14400.0
2013-04-04 12:35:00,21.14,21.16,21.14,21.15,19600.0,17.6905,17.7072,17.6905,17.6989,19600.0
2013-04-04 12:40:00,21.15,21.15,21.14,21.15,29200.0,17.6989,17.6989,17.6905,17.6989,29200.0
2013-04-04 12:45:00,21.16,21.18,21.16,21.18,32800.0,17.7072,17.724,17.7072,17.724,32800.0
2013-04-04 12:50:00,21.18,21.18,21.15,21.17,14400.0,17.724,17.724,17.6989,17.7156,14400.0
2013-04-04 12:55:00,21.16,21.18,21.15,21.18,24000.0,17.7072,17.724,17.6989,17.724,24000.0
2013-04-04 13:00:00,21.18,21.18,21.16,21.17,26000.0,17.724,17.724,17.7072,17.7156,26000.0
2013-04-04 13:05:00,21.16,21.16,21.15,21.15,14000.0,17.7072,17.7072,17.6989,17.6989,14000.0
2013-04-04 13:10:00,21.15,21.15,21.14,21.14,25200.0,17.6989,17.6989,17.6905,17.6905,25200.0
2013-04-04 13:15:00,21.14,21.15,21.14,21.15,30000.0,17.6905,17.6989,17.6905,17.6989,30000.0
2013-04-04 13:20:00,21.15,21.15,21.13,21.13,33200.0,17.6989,17.6989,17.6821,17.6821,33200.0
2013-04-04 13:25:00,21.14,21.15,21.13,21.15,83200.0,17.6905,17.6989,17.6821,17.6989,83200.0
2013-04-04 13:30:00,21.14,21.14,21.13,21.14,12400.0,17.6905,17.6905,17.6821,17.6905,12400.0
2013-04-04 13:35:00,21.14,21.16,21.14,21.16,11200.0,17.6905,17.7072,17.6905,17.7072,11200.0
2013-04-04 13:40:00,21.16,21.21,21.16,21.21,48400.0,17.7072,17.7491,17.7072,17.7491,48400.0
2013-04-04 13:45:00,21.21,21.22,21.2,21.21,37600.0,17.7491,17.7575,17.7407,17.7491,37600.0
2013-04-04 13:50:00,21.21,21.22,21.21,21.21,55600.0,17.7491,17.7575,17.7491,17.7491,55600.0
2013-04-04 13:55:00,21.21,21.21,21.2,21.2,39200.0,17.7491,17.7491,17.7407,17.7407,39200.0
2013-04-04 14:00:00,21.2,21.21,21.2,21.2,28400.0,17.7407,17.7491,17.7407,17.7407,28400.0
2013-04-04 14:05:00,21.2,21.21,21.2,21.2,40000.0,17.7407,17.7491,17.7407,17.7407,40000.0
2013-04-04 14:10:00,21.21,21.21,21.2,21.21,6400.0,17.7491,17.7491,17.7407,17.7491,6400.0
2013-04-04 14:15:00,21.2,21.23,21.2,21.23,20800.0,17.7407,17.7658,17.7407,17.7658,20800.0
2013-04-04 14:20:00,21.23,21.24,21.22,21.24,34400.0,17.7658,17.7742,17.7575,17.7742,34400.0
2013-04-04 14:25:00,21.24,21.24,21.23,21.23,27200.0,17.7742,17.7742,17.7658,17.7658,27200.0
2013-04-04 14:30:00,21.23,21.23,21.22,21.23,18400.0,17.7658,17.7658,17.7575,17.7658,18400.0
2013-04-04 14:35:00,21.23,21.23,21.21,21.21,35600.0,17.7658,17.7658,17.7491,17.7491,35600.0
2013-04-04 14:40:00,21.21,21.21,21.21,21.21,37600.0,17.7491,17.7491,17.7491,17.7491,37600.0
2013-04-04 14:45:00,21.21,21.23,21.21,21.23,39600.0,17.7491,17.7658,17.7491,17.7658,39600.0
2013-04-04 14:50:00,21.22,21.22,21.21,21.21,16800.0,17.7575,17.7575,17.7491,17.7491,16800.0
2013-04-04 14:55:00,21.21,21.21,21.2,21.2,18400.0,17.7491,17.7491,17.7407,17.7407,18400.0
2013-04-04 15:00:00,21.2,21.22,21.2,21.22,51200.0,17.7407,17.7575,17.7407,17.7575,51200.0
2013-04-04 15:05:00,21.22,21.22,21.21,21.22,56000.0,17.7575,17.7575,17.7491,17.7575,56000.0
2013-04-04 15:10:00,21.21,21.24,21.21,21.23,71200.0,17.7491,17.7742,17.7491,17.7658,71200.0
2013-04-04 15:15:00,21.23,21.23,21.21,21.22,36000.0,17.7658,17.7658,17.7491,17.7575,36000.0
2013-04-04 15:20:00,21.22,21.24,21.21,21.23,24000.0,17.7575,17.7742,17.7491,17.7658,24000.0
2013-04-04 15:25:00,21.23,21.24,21.23,21.23,42800.0,17.7658,17.7742,17.7658,17.7658,42800.0
2013-04-04 15:30:00,21.23,21.24,21.21,21.22,23200.0,17.7658,17.7742,17.7491,17.7575,23200.0
2013-04-04 15:35:00,21.22,21.24,21.22,21.22,26000.0,17.7575,17.7742,17.7575,17.7575,26000.0
2013-04-04 15:40:00,21.22,21.23,21.21,21.22,172800.0,17.7575,17.7658,17.7491,17.7575,172800.0
2013-04-04 15:45:00,21.22,21.24,21.22,21.23,69600.0,17.7575,17.7742,17.7575,17.7658,69600.0
2013-04-04 15:50:00,21.23,21.25,21.23,21.25,74400.0,17.7658,17.7826,17.7658,17.7826,74400.0
2013-04-04 15:55:00,21.25,21.28,21.24,21.28,76000.0,17.7826,17.8077,17.7742,17.8077,76000.0
2013-04-05 09:30:00,20.98,21.0,20.95,20.98,186400.0,17.5566,17.5734,17.5315,17.5566,186400.0
2013-04-05 09:35:00,20.98,21.0,20.96,21.0,95200.0,17.5566,17.5734,17.5399,17.5734,95200.0
2013-04-05 09:40:00,21.0,21.02,21.0,21.02,38000.0,17.5734,17.5901,17.5734,17.5901,38000.0
2013-04-05 09:45:00,21.01,21.07,21.01,21.05,42000.0,17.5817,17.6319,17.5817,17.6152,42000.0
2013-04-05 09:50:00,21.04,21.04,21.0,21.0,28400.0,17.6068,17.6068,17.5734,17.5734,28400.0
2013-04-05 09:55:00,21.0,21.02,20.99,21.0,29600.0,17.5734,17.5901,17.565,17.5734,29600.0
2013-04-05 10:00:00,20.99,21.01,20.98,21.01,15200.0,17.565,17.5817,17.5566,17.5817,15200.0
2013-04-05 10:05:00,21.0,21.02,20.98,21.02,20800.0,17.5734,17.5901,17.5566,17.5901,20800.0
2013-04-05 10:10:00,21.0,21.0,20.99,21.0,13200.0,17.5734,17.5734,17.565,17.5734,13200.0
2013-04-05 10:15:00,20.99,20.99,20.97,20.99,68400.0,17.565,17.565,17.5483,17.565,68400.0
2013-04-05 10:20:00,20.99,21.03,20.98,21.02,10800.0,17.565,17.5985,17.5566,17.5901,10800.0
2013-04-05 10:25:00,21.02,21.05,21.02,21.05,67200.0,17.5901,17.6152,17.5901,17.6152,67200.0
2013-04-05 10:30:00,21.05,21.09,21.04,21.07,14800.0,17.6152,17.6487,17.6068,17.6319,14800.0
2013-04-05 10:35:00,21.06,21.08,21.06,21.08,28800.0,17.6236,17.6403,17.6236,17.6403,28800.0
2013-04-05 10:40:00,21.08,21.08,21.05,21.06,10400.0,17.6403,17.6403,17.6152,17.6236,10400.0
2013-04-05 10:45:00,21.06,21.07,21.06,21.06,10400.0,17.6236,17.6319,17.6236,17.6236,10400.0
2013-04-05 10:50:00,21.06,21.08,21.05,21.08,22000.0,17.6236,17.6403,17.6152,17.6403,22000.0
2013-04-05 10:55:00,21.1,21.14,21.1,21.11,206000.0,17.657,17.6905,17.657,17.6654,206000.0
2013-04-05 11:00:00,21.13,21.17,21.13,21.16,60800.0,17.6821,17.7156,17.6821,17.7072,60800.0
2013-04-05 11:05:00,21.16,21.16,21.12,21.14,18400.0,17.7072,17.7072,17.6738,17.6905,18400.0
2013-04-05 11:10:00,21.12,21.17,21.12,21.16,104400.0,17.6738,17.7156,17.6738,17.7072,104400.0
2013-04-05 11:15:00,21.17,21.18,21.16,21.17,42000.0,17.7156,17.724,17.7072,17.7156,42000.0
2013-04-05 11:20:00,21.16,21.17,21.15,21.17,16400.0,17.7072,17.7156,17.6989,17.7156,16400.0
2013-04-05 11:25:00,21.17,21.17,21.15,21.15,79600.0,17.7156,17.7156,17.6989,17.6989,79600.0
2013-04-05 11:30:00,21.15,21.15,21.14,21.14,97200.0,17.6989,17.6989,17.6905,17.6905,97200.0
2013-04-05 11:35:00,21.15,21.15,21.13,21.13,4400.0,17.6989,17.6989,17.6821,17.6821,4400.0
2013-04-05 11:40:00,21.13,21.14,21.13,21.14,3200.0,17.6821,17.6905,17.6821,17.6905,3200.0
2013-04-05 11:45:00,21.15,21.15,21.14,21.15,37600.0,17.6989,17.6989,17.6905,17.6989,37600.0
2013-04-05 11:50:00,21.15,21.15,21.14,21.14,16400.0,17.6989,17.6989,17.6905,17.6905,16400.0
2013-04-05 11:55:00,21.14,21.14,21.12,21.12,12000.0,17.6905,17.6905,17.6738,17.6738,12000.0
2013-04-05 12:00:00,21.11,21.11,21.1,21.11,18400.0,17.6654,17.6654,17.657,17.6654,18400.0
2013-04-05 12:05:00,21.13,21.13,21.12,21.12,6000.0,17.6821,17.6821,17.6738,17.6738,6000.0
2013-04-05 12:10:00,21.13,21.13,21.12,21.13,3600.0,17.6821,17.6821,17.6738,17.6821,3600.0
2013-04-05 12:15:00,21.13,21.14,21.13,21.14,7200.0,17.6821,17.6905,17.6821,17.6905,7200.0
2013-04-05 12:20:00,21.13,21.14,21.12,21.12,18400.0,17.6821,17.6905,17.6738,17.6738,18400.0
2013-04-05 12:25:00,21.13,21.13,21.12,21.13,14000.0,17.6821,17.6821,17.6738,17.6821,14000.0
2013-04-05 12:30:00,21.14,21.16,21.14,21.16,16000.0,17.6905,17.7072,17.6905,17.7072,16000.0
2013-04-05 12:35:00,21.16,21.17,21.16,21.16,22000.0,17.7072,17.7156,17.7072,17.7072,22000.0
2013-04-05 12:40:00,21.16,21.17,21.16,21.16,77200.0,17.7072,17.7156,17.7072,17.7072,77200.0
2013-04-05 12:45:00,21.16,21.17,21.15,21.17,42800.0,17.7072,17.7156,17.6989,17.7156,42800.0
2013-04-05 12:50:00,21.16,21.16,21.15,21.16,31200.0,17.7072,17.7072,17.6989,17.7072,31200.0
2013-04-05 12:55:00,21.15,21.15,21.11,21.13,115600.0,17.6989,17.6989,17.6654,17.6821,115600.0
2013-04-05 13:00:00,21.12,21.14,21.12,21.14,24800.0,17.6738,17.6905,17.6738,17.6905,24800.0
2013-04-05 13:05:00,21.14,21.15,21.14,21.15,15200.0,17.6905,17.6989,17.6905,17.6989,15200.0
2013-04-05 13:10:00,21.15,21.17,21.15,21.16,26800.0,17.6989,17.7156,17.6989,17.7072,26800.0
2013-04-05 13:15:00,21.16,21.2,21.16,21.19,64000.0,17.7072,17.7407,17.7072,17.7324,64000.0
2013-04-05 13:20:00,21.2,21.2,21.18,21.18,109200.0,17.7407,17.7407,17.724,17.724,109200.0
2013-04-05 13:25:00,21.18,21.19,21.18,21.18,39200.0,17.724,17.7324,17.724,17.724,39200.0
2013-04-05 13:30:00,21.18,21.2,21.18,21.18,14800.0,17.724,17.7407,17.724,17.724,14800.0
2013-04-05 13:35:00,21.18,21.18,21.16,21.17,10000.0,17.724,17.724,17.7072,17.7156,10000.0
2013-04-05 13:40:00,21.18,21.19,21.17,21.18,11600.0,17.724,17.7324,17.7156,17.724,11600.0
2013-04-05 13:45:00,21.19,21.19,21.18,21.19,15200.0,17.7324,17.7324,17.724,17.7324,15200.0
2013-04-05 13:50:00,21.18,21.19,21.18,21.18,17200.0,17.724,17.7324,17.724,17.724,17200.0
2013-04-05 13:55:00,21.18,21.18,21.15,21.16,43600.0,17.724,17.724,17.6989,17.7072,43600.0
2013-04-05 14:00:00,21.16,21.16,21.16,21.16,16800.0,17.7072,17.7072,17.7072,17.7072,16800.0
2013-04-05 14:05:00,21.16,21.16,21.15,21.16,32000.0,17.7072,17.7072,17.6989,17.7072,32000.0
2013-04-05 14:10:00,21.15,21.15,21.14,21.14,13600.0,17.6989,17.6989,17.6905,17.6905,13600.0
2013-04-05 14:15:00,21.14,21.15,21.14,21.15,6800.0,17.6905,17.6989,17.6905,17.6989,6800.0
2013-04-05 14:20:00,21.15,21.16,21.15,21.16,15600.0,17.6989,17.7072,17.6989,17.7072,15600.0
2013-04-05 14:25:00,21.17,21.18,21.17,21.17,19600.0,17.7156,17.724,17.7156,17.7156,19600.0
2013-04-05 14:30:00,21.17,21.18,21.17,21.18,21200.0,17.7156,17.724,17.7156,17.724,21200.0
2013-04-05 14:35:00,21.18,21.19,21.18,21.18,16400.0,17.724,17.7324,17.724,17.724,16400.0
2013-04-05 14:40:00,21.18,21.19,21.18,21.19,6000.0,17.724,17.7324,17.724,17.7324,6000.0
2013-04-05 14:45:00,21.18,21.19,21.16,21.18,57200.0,17.724,17.7324,17.7072,17.724,57200.0
2013-04-05 14:50:00,21.18,21.19,21.17,21.19,34000.0,17.724,17.7324,17.7156,17.7324,34000.0
2013-04-05 14:55:00,21.19,21.2,21.18,21.19,24400.0,17.7324,17.7407,17.724,17.7324,24400.0
2013-04-05 15:00:00,21.18,21.19,21.17,21.18,26000.0,17.724,17.7324,17.7156,17.724,26000.0
2013-04-05 15:05:00,21.18,21.18,21.16,21.17,44400.0,17.724,17.724,17.7072,17.7156,44400.0
2013-04-05 15:10:00,21.18,21.18,21.17,21.18,28800.0,17.724,17.724,17.7156,17.724,28800.0
2013-04-05 15:15:00,21.17,21.18,21.16,21.17,151200.0,17.7156,17.724,17.7072,17.7156,151200.0
2013-04-05 15:20:00,21.16,21.17,21.14,21.17,64400.0,17.7072,17.7156,17.6905,17.7156,64400.0
2013-04-05 15:25:00,21.16,21.16,21.15,21.15,30400.0,17.7072,17.7072,17.6989,17.6989,30400.0
2013-04-05 15:30:00,21.15,21.16,21.15,21.16,31200.0,17.6989,17.7072,17.6989,17.7072,31200.0
2013-04-05 15:35:00,21.16,21.2,21.16,21.19,26800.0,17.7072,17.7407,17.7072,17.7324,26800.0
2013-04-05 15:40:00,21.19,21.21,21.19,21.2,96400.0,17.7324,17.7491,17.7324,17.7407,96400.0
2013-04-05 15:45:00,21.2,21.22,21.19,21.22,114400.0,17.7407,17.7575,17.7324,17.7575,114400.0
2013-04-05 15:50:00,21.22,21.23,21.2,21.21,73600.0,17.7575,17.7658,17.7407,17.7491,73600.0
2013-04-05 15:55:00,21.21,21.24,21.21,21.24,116400.0,17.7491,17.7742,17.7491,17.7742,116400.0
2013-04-08 09:30:00,21.3,21.32,21.26,21.28,142400.0,17.8244,17.8411,17.7909,17.8077,142400.0
2013-04-08 09:35:00,21.28,21.31,21.27,21.3,29200.0,17.8077,17.8328,17.7993,17.8244,29200.0
2013-04-08 09:40:00,21.29,21.32,21.27,21.28,14800.0,17.816,17.8411,17.7993,17.8077,14800.0
2013-04-08 09:45:00,21.27,21.27,21.24,21.24,17600.0,17.7993,17.7993,17.7742,17.7742,17600.0
2013-04-08 09:50:00,21.24,21.25,21.2,21.2,38800.0,17.7742,17.7826,17.7407,17.7407,38800.0
2013-04-08 09:55:00,21.22,21.22,21.18,21.21,49200.0,17.7575,17.7575,17.724,17.7491,49200.0
2013-04-08 10:00:00,21.22,21.22,21.16,21.18,34800.0,17.7575,17.7575,17.7072,17.724,34800.0
2013-04-08 10:05:00,21.18,21.23,21.17,21.22,24800.0,17.724,17.7658,17.7156,17.7575,24800.0
2013-04-08 10:10:00,21.23,21.23,21.21,21.21,18800.0,17.7658,17.7658,17.7491,17.7491,18800.0
2013-04-08 10:15:00,21.22,21.22,21.18,21.18,11600.0,17.7575,17.7575,17.724,17.724,11600.0
2013-04-08 10:20:00,21.18,21.21,21.18,21.2,17200.0,17.724,17.7491,17.724,17.7407,17200.0
2013-04-08 10:25:00,21.2,21.21,21.18,21.18,18800.0,17.7407,17.7491,17.724,17.724,18800.0
2013-04-08 10:30:00,21.21,21.23,21.21,21.22,23600.0,17.7491,17.7658,17.7491,17.7575,23600.0
2013-04-08 10:35:00,21.22,21.22,21.22,21.22,2400.0,17.7575,17.7575,17.7575,17.7575,2400.0
2013-04-08 10:40:00,21.22,21.24,21.22,21.24,2400.0,17.7575,17.7742,17.7575,17.7742,2400.0
2013-04-08 10:45:00,21.24,21.29,21.24,21.25,32800.0,17.7742,17.816,17.7742,17.7826,32800.0
2013-04-08 10:50:00,21.25,21.25,21.23,21.23,23200.0,17.7826,17.7826,17.7658,17.7658,23200.0
2013-04-08 10:55:00,21.22,21.23,21.22,21.23,8400.0,17.7575,17.7658,17.7575,17.7658,8400.0
2013-04-08 11:00:00,21.24,21.24,21.2,21.21,11600.0,17.7742,17.7742,17.7407,17.7491,11600.0
2013-04-08 11:05:00,21.21,21.22,21.2,21.22,11600.0,17.7491,17.7575,17.7407,17.7575,11600.0
2013-04-08 11:10:00,21.21,21.24,21.21,21.22,6400.0,17.7491,17.7742,17.7491,17.7575,6400.0
2013-04-08 11:15:00,21.23,21.24,21.22,21.22,24400.0,17.7658,17.7742,17.7575,17.7575,24400.0
2013-04-08 11:20:00,21.23,21.23,21.22,21.22,8000.0,17.7658,17.7658,17.7575,17.7575,8000.0
2013-04-08 11:25:00,21.22,21.23,21.21,21.22,23600.0,17.7575,17.7658,17.7491,17.7575,23600.0
2013-04-08 11:30:00,21.22,21.23,21.22,21.22,21200.0,17.7575,17.7658,17.7575,17.7575,21200.0
2013-04-08 11:35:00,21.22,21.22,21.2,21.22,28000.0,17.7575,17.7575,17.7407,17.7575,28000.0
2013-04-08 11:40:00,21.22,21.23,21.21,21.22,5600.0,17.7575,17.7658,17.7491,17.7575,5600.0
2013-04-08 11:45:00,21.23,21.24,21.23,21.24,16800.0,17.7658,17.7742,17.7658,17.7742,16800.0
2013-04-08 11:50:00,21.24,21.26,21.23,21.23,8800.0,17.7742,17.7909,17.7658,17.7658,8800.0
2013-04-08 11:55:00,21.24,21.25,21.24,21.24,4000.0,17.7742,17.7826,17.7742,17.7742,4000.0
2013-04-08 12:00:00,21.25,21.25,21.24,21.24,10400.0,17.7826,17.7826,17.7742,17.7742,10400.0
2013-04-08 12:05:00,21.25,21.25,21.24,21.25,6800.0,17.7826,17.7826,17.7742,17.7826,6800.0
2013-04-08 12:10:00,21.25,21.25,21.25,21.25,7600.0,17.7826,17.7826,17.7826,17.7826,7600.0
2013-04-08 12:15:00,21.25,21.25,21.24,21.24,4800.0,17.7826,17.7826,17.7742,17.7742,4800.0
2013-04-08 12:20:00,21.24,21.24,21.23,21.23,4400.0,17.7742,17.7742,17.7658,17.7658,4400.0
2013-04-08 12:25:00,21.23,21.24,21.23,21.24,10800.0,17.7658,17.7742,17.7658,17.7742,10800.0
2013-04-08 12:30:00,21.25,21.26,21.24,21.25,17200.0,17.7826,17.7909,17.7742,17.7826,17200.0
2013-04-08 12:35:00,21.25,21.27,21.25,21.27,11600.0,17.7826,17.7993,17.7826,17.7993,11600.0
2013-04-08 12:40:00,21.27,21.27,21.26,21.26,14800.0,17.7993,17.7993,17.7909,17.7909,14800.0
2013-04-08 12:45:00,21.25,21.27,21.25,21.25,11200.0,17.7826,17.7993,17.7826,17.7826,11200.0
2013-04-08 12:50:00,21.25,21.26,21.25,21.26,7200.0,17.7826,17.7909,17.7826,17.7909,7200.0
2013-04-08 12:55:00,21.25,21.25,21.25,21.25,4800.0,17.7826,17.7826,17.7826,17.7826,4800.0
2013-04-08 13:00:00,21.25,21.26,21.25,21.25,3600.0,17.7826,17.7909,17.7826,17.7826,3600.0
2013-04-08 13:05:00,21.27,21.27,21.25,21.26,12800.0,17.7993,17.7993,17.7826,17.7909,12800.0
2013-04-08 13:10:00,21.25,21.27,21.25,21.27,20400.0,17.7826,17.7993,17.7826,17.7993,20400.0
2013-04-08 13:15:00,21.27,21.27,21.26,21.27,2000.0,17.7993,17.7993,17.7909,17.7993,2000.0
2013-04-08 13:20:00,21.27,21.27,21.25,21.25,100400.0,17.7993,17.7993,17.7826,17.7826,100400.0
2013-04-08 13:25:00,21.25,21.26,21.25,21.25,166400.0,17.7826,17.7909,17.7826,17.7826,166400.0
2013-04-08 13:30:00,21.26,21.26,21.25,21.25,4400.0,17.7909,17.7909,17.7826,17.7826,4400.0
2013-04-08 13:35:00,21.25,21.25,21.25,21.25,2000.0,17.7826,17.7826,17.7826,17.7826,2000.0
2013-04-08 13:40:00,21.25,21.26,21.25,21.26,6000.0,17.7826,17.7909,17.7826,17.7909,6000.0
2013-04-08 13:45:00,21.28,21.31,21.28,21.31,7600.0,17.8077,17.8328,17.8077,17.8328,7600.0
2013-04-08 13:50:00,21.3,21.31,21.29,21.31,16000.0,17.8244,17.8328,17.816,17.8328,16000.0
2013-04-08 13:55:00,21.31,21.33,21.31,21.32,12000.0,17.8328,17.8495,17.8328,17.8411,12000.0
2013-04-08 14:00:00,21.33,21.33,21.32,21.32,6000.0,17.8495,17.8495,17.8411,17.8411,6000.0
2013-04-08 14:05:00,21.32,21.33,21.32,21.32,13200.0,17.8411,17.8495,17.8411,17.8411,13200.0
2013-04-08 14:10:00,21.33,21.34,21.32,21.34,4800.0,17.8495,17.8579,17.8411,17.8579,4800.0
2013-04-08 14:15:00,21.34,21.34,21.33,21.34,12000.0,17.8579,17.8579,17.8495,17.8579,12000.0
2013-04-08 14:20:00,21.33,21.34,21.32,21.32,21600.0,17.8495,17.8579,17.8411,17.8411,21600.0
2013-04-08 14:25:00,21.32,21.33,21.32,21.33,22400.0,17.8411,17.8495,17.8411,17.8495,22400.0
2013-04-08 14:30:00,21.33,21.33,21.32,21.33,28800.0,17.8495,17.8495,17.8411,17.8495,28800.0
2013-04-08 14:35:00,21.33,21.33,21.33,21.33,13600.0,17.8495,17.8495,17.8495,17.8495,13600.0
2013-04-08 14:40:00,21.34,21.34,21.33,21.33,11600.0,17.8579,17.8579,17.8495,17.8495,11600.0
2013-04-08 14:45:00,21.33,21.34,21.33,21.34,6000.0,17.8495,17.8579,17.8495,17.8579,6000.0
2013-04-08 14:50:00,21.34,21.35,21.33,21.34,20800.0,17.8579,17.8662,17.8495,17.8579,20800.0
2013-04-08 14:55:00,21.34,21.35,21.33,21.34,16000.0,17.8579,17.8662,17.8495,17.8579,16000.0
2013-04-08 15:00:00,21.34,21.34,21.33,21.34,30400.0,17.8579,17.8579,17.8495,17.8579,30400.0
2013-04-08 15:05:00,21.34,21.35,21.34,21.35,23200.0,17.8579,17.8662,17.8579,17.8662,23200.0
2013-04-08 15:10:00,21.35,21.36,21.34,21.35,38000.0,17.8662,17.8746,17.8579,17.8662,38000.0
2013-04-08 15:15:00,21.36,21.36,21.34,21.34,31600.0,17.8746,17.8746,17.8579,17.8579,31600.0
2013-04-08 15:20:00,21.34,21.35,21.34,21.35,15600.0,17.8579,17.8662,17.8579,17.8662,15600.0
2013-04-08 15:25:00,21.35,21.36,21.35,21.36,14000.0,17.8662,17.8746,17.8662,17.8746,14000.0
2013-04-08 15:30:00,21.36,21.38,21.35,21.38,24400.0,17.8746,17.8914,17.8662,17.8914,24400.0
2013-04-08 15:35:00,21.38,21.38,21.37,21.37,8400.0,17.8914,17.8914,17.883,17.883,8400.0
2013-04-08 15:40:00,21.37,21.38,21.37,21.37,15200.0,17.883,17.8914,17.883,17.883,15200.0
2013-04-08 15:45:00,21.38,21.39,21.37,21.39,14400.0,17.8914,17.8997,17.883,17.8997,14400.0
2013-04-08 15:50:00,21.39,21.4,21.37,21.4,137200.0,17.8997,17.9081,17.883,17.9081,137200.0
2013-04-08 15:55:00,21.4,21.42,21.4,21.41,236800.0,17.9081,17.9248,17.9081,17.9165,236800.0
2013-04-09 09:30:00,21.46,21.47,21.43,21.44,212400.0,17.9583,17.9667,17.9332,17.9416,212400.0
2013-04-09 09:35:00,21.44,21.45,21.43,21.44,45600.0,17.9416,17.9499,17.9332,17.9416,45600.0
2013-04-09 09:40:00,21.45,21.45,21.41,21.41,27200.0,17.9499,17.9499,17.9165,17.9165,27200.0
2013-04-09 09:45:00,21.4,21.41,21.4,21.41,45600.0,17.9081,17.9165,17.9081,17.9165,45600.0
2013-04-09 09:50:00,21.41,21.41,21.35,21.35,21200.0,17.9165,17.9165,17.8662,17.8662,21200.0
2013-04-09 09:55:00,21.36,21.36,21.33,21.33,14800.0,17.8746,17.8746,17.8495,17.8495,14800.0
2013-04-09 10:00:00,21.33,21.37,21.33,21.36,47600.0,17.8495,17.883,17.8495,17.8746,47600.0
2013-04-09 10:05:00,21.36,21.39,21.36,21.38,10000.0,17.8746,17.8997,17.8746,17.8914,10000.0
2013-04-09 10:10:00,21.37,21.39,21.37,21.38,2800.0,17.883,17.8997,17.883,17.8914,2800.0
2013-04-09 10:15:00,21.39,21.4,21.36,21.36,22800.0,17.8997,17.9081,17.8746,17.8746,22800.0
2013-04-09 10:20:00,21.37,21.4,21.37,21.4,4800.0,17.883,17.9081,17.883,17.9081,4800.0
2013-04-09 10:25:00,21.41,21.44,21.41,21.44,46400.0,17.9165,17.9416,17.9165,17.9416,46400.0
2013-04-09 10:30:00,21.44,21.45,21.4,21.4,29200.0,17.9416,17.9499,17.9081,17.9081,29200.0
2013-04-09 10:35:00,21.39,21.41,21.38,21.39,18400.0,17.8997,17.9165,17.8914,17.8997,18400.0
2013-04-09 10:40:00,21.39,21.39,21.38,21.38,76000.0,17.8997,17.8997,17.8914,17.8914,76000.0
2013-04-09 10:45:00,21.38,21.38,21.37,21.38,41200.0,17.8914,17.8914,17.883,17.8914,41200.0
2013-04-09 10:50:00,21.38,21.38,21.34,21.34,21200.0,17.8914,17.8914,17.8579,17.8579,21200.0
2013-04-09 10:55:00,21.34,21.35,21.33,21.34,25600.0,17.8579,17.8662,17.8495,17.8579,25600.0
2013-04-09 11:00:00,21.34,21.34,21.32,21.34,10400.0,17.8579,17.8579,17.8411,17.8579,10400.0
2013-04-09 11:05:00,21.35,21.37,21.33,21.34,24800.0,17.8662,17.883,17.8495,17.8579,24800.0
2013-04-09 11:10:00,21.35,21.36,21.34,21.35,9600.0,17.8662,17.8746,17.8579,17.8662,9600.0
2013-04-09 11:15:00,21.35,21.35,21.3,21.3,26000.0,17.8662,17.8662,17.8244,17.8244,26000.0
2013-04-09 11:20:00,21.3,21.32,21.3,21.32,34000.0,17.8244,17.8411,17.8244,17.8411,34000.0
2013-04-09 11:25:00,21.32,21.34,21.32,21.34,32400.0,17.8411,17.8579,17.8411,17.8579,32400.0
2013-04-09 11:30:00,21.34,21.35,21.33,21.33,15200.0,17.8579,17.8662,17.8495,17.8495,15200.0
2013-04-09 11:35:00,21.34,21.35,21.33,21.33,8400.0,17.8579,17.8662,17.8495,17.8495,8400.0
2013-04-09 11:40:00,21.33,21.36,21.33,21.36,10000.0,17.8495,17.8746,17.8495,17.8746,10000.0
2013-04-09 11:45:00,21.36,21.36,21.35,21.35,13600.0,17.8746,17.8746,17.8662,17.8662,13600.0
2013-04-09 11:50:00,21.35,21.36,21.35,21.36,4800.0,17.8662,17.8746,17.8662,17.8746,4800.0
2013-04-09 11:55:00,21.36,21.38,21.35,21.38,32800.0,17.8746,17.8914,17.8662,17.8914,32800.0
2013-04-09 12:00:00,21.38,21.39,21.37,21.37,36400.0,17.8914,17.8997,17.883,17.883,36400.0
2013-04-09 12:05:00,21.38,21.38,21.35,21.35,9600.0,17.8914,17.8914,17.8662,17.8662,9600.0
2013-04-09 12:10:00,21.35,21.36,21.34,21.36,8400.0,17.8662,17.8746,17.8579,17.8746,8400.0
2013-04-09 12:15:00,21.36,21.36,21.36,21.36,5600.0,17.8746,17.8746,17.8746,17.8746,5600.0
2013-04-09 12:20:00,21.36,21.36,21.36,21.36,7600.0,17.8746,17.8746,17.8746,17.8746,7600.0
2013-04-09 12:25:00,21.36,21.38,21.36,21.38,5200.0,17.8746,17.8914,17.8746,17.8914,5200.0
2013-04-09 12:30:00,21.39,21.41,21.39,21.4,28000.0,17.8997,17.9165,17.8997,17.9081,28000.0
2013-04-09 12:35:00,21.4,21.41,21.39,21.4,12800.0,17.9081,17.9165,17.8997,17.9081,12800.0
2013-04-09 12:40:00,21.4,21.41,21.39,21.39,5200.0,17.9081,17.9165,17.8997,17.8997,5200.0
2013-04-09 12:45:00,21.4,21.4,21.39,21.39,20800.0,17.9081,17.9081,17.8997,17.8997,20800.0
2013-04-09 12:50:00,21.39,21.4,21.38,21.38,7200.0,17.8997,17.9081,17.8914,17.8914,7200.0
2013-04-09 12:55:00,21.38,21.38,21.37,21.38,8800.0,17.8914,17.8914,17.883,17.8914,8800.0
2013-04-09 13:00:00,21.39,21.4,21.39,21.4,9200.0,17.8997,17.9081,17.8997,17.9081,9200.0
2013-04-09 13:05:00,21.4,21.4,21.39,21.39,8000.0,17.9081,17.9081,17.8997,17.8997,8000.0
2013-04-09 13:10:00,21.39,21.4,21.39,21.39,6400.0,17.8997,17.9081,17.8997,17.8997,6400.0
2013-04-09 13:15:00,21.39,21.43,21.39,21.41,20800.0,17.8997,17.9332,17.8997,17.9165,20800.0
2013-04-09 13:20:00,21.42,21.42,21.41,21.42,7600.0,17.9248,17.9248,17.9165,17.9248,7600.0
2013-04-09 13:25:00,21.42,21.43,21.42,21.42,13200.0,17.9248,17.9332,17.9248,17.9248,13200.0
2013-04-09 13:30:00,21.42,21.43,21.42,21.43,3600.0,17.9248,17.9332,17.9248,17.9332,3600.0
2013-04-09 13:35:00,21.42,21.42,21.4,21.4,38800.0,17.9248,17.9248,17.9081,17.9081,38800.0
2013-04-09 13:40:00,21.41,21.42,21.41,21.42,22000.0,17.9165,17.9248,17.9165,17.9248,22000.0
2013-04-09 13:45:00,21.42,21.44,21.42,21.44,46800.0,17.9248,17.9416,17.9248,17.9416,46800.0
2013-04-09 13:50:00,21.43,21.43,21.42,21.43,33600.0,17.9332,17.9332,17.9248,17.9332,33600.0
2013-04-09 13:55:00,21.43,21.43,21.41,21.41,104400.0,17.9332,17.9332,17.9165,17.9165,104400.0
2013-04-09 14:00:00,21.42,21.42,21.41,21.41,12000.0,17.9248,17.9248,17.9165,17.9165,12000.0
2013-04-09 14:05:00,21.42,21.42,21.42,21.42,5200.0,17.9248,17.9248,17.9248,17.9248,5200.0
2013-04-09 14:10:00,21.42,21.42,21.41,21.42,8000.0,17.9248,17.9248,17.9165,17.9248,8000.0
2013-04-09 14:15:00,21.42,21.42,21.4,21.41,10800.0,17.9248,17.9248,17.9081,17.9165,10800.0
2013-04-09 14:20:00,21.4,21.42,21.4,21.41,23600.0,17.9081,17.9248,17.9081,17.9165,23600.0
2013-04-09 14:25:00,21.41,21.42,21.41,21.42,19200.0,17.9165,17.9248,17.9165,17.9248,19200.0
2013-04-09 14:30:00,21.42,21.43,21.42,21.42,8000.0,17.9248,17.9332,17.9248,17.9248,8000.0
2013-04-09 14:35:00,21.41,21.42,21.41,21.42,11200.0,17.9165,17.9248,17.9165,17.9248,11200.0
2013-04-09 14:40:00,21.42,21.44,21.42,21.43,25600.0,17.9248,17.9416,17.9248,17.9332,25600.0
2013-04-09 14:45:00,21.45,21.45,21.43,21.44,20000.0,17.9499,17.9499,17.9332,17.9416,20000.0
2013-04-09 14:50:00,21.43,21.44,21.42,21.42,24800.0,17.9332,17.9416,17.9248,17.9248,24800.0
2013-04-09 14:55:00,21.42,21.43,21.42,21.42,39200.0,17.9248,17.9332,17.9248,17.9248,39200.0
2013-04-09 15:00:00,21.43,21.43,21.42,21.42,48400.0,17.9332,17.9332,17.9248,17.9248,48400.0
2013-04-09 15:05:00,21.42,21.43,21.4,21.4,34400.0,17.9248,17.9332,17.9081,17.9081,34400.0
2013-04-09 15:10:00,21.4,21.4,21.39,21.4,43200.0,17.9081,17.9081,17.8997,17.9081,43200.0
2013-04-09 15:15:00,21.4,21.42,21.4,21.41,44800.0,17.9081,17.9248,17.9081,17.9165,44800.0
2013-04-09 15:20:00,21.41,21.42,21.4,21.42,48800.0,17.9165,17.9248,17.9081,17.9248,48800.0
2013-04-09 15:25:00,21.41,21.42,21.4,21.4,33600.0,17.9165,17.9248,17.9081,17.9081,33600.0
2013-04-09 15:30:00,21.41,21.41,21.4,21.4,26000.0,17.9165,17.9165,17.9081,17.9081,26000.0
2013-04-09 15:35:00,21.4,21.41,21.38,21.38,56800.0,17.9081,17.9165,17.8914,17.8914,56800.0
2013-04-09 15:40:00,21.39,21.4,21.38,21.38,42000.0,17.8997,17.9081,17.8914,17.8914,42000.0
2013-04-09 15:45:00,21.38,21.38,21.36,21.37,461600.0,17.8914,17.8914,17.8746,17.883,461600.0
2013-04-09 15:50:00,21.37,21.37,21.34,21.36,230000.0,17.883,17.883,17.8579,17.8746,230000.0
2013-04-09 15:55:00,21.36,21.37,21.31,21.32,385200.0,17.8746,17.883,17.8328,17.8411,385200.0
2013-04-10 09:30:00,21.4,21.43,21.39,21.41,155200.0,17.9081,17.9332,17.8997,17.9165,155200.0
2013-04-10 09:35:00,21.4,21.41,21.38,21.41,51600.0,17.9081,17.9165,17.8914,17.9165,51600.0
2013-04-10 09:40:00,21.41,21.41,21.38,21.38,12800.0,17.9165,17.9165,17.8914,17.8914,12800.0
2013-04-10 09:45:00,21.39,21.42,21.39,21.41,34400.0,17.8997,17.9248,17.8997,17.9165,34400.0
2013-04-10 09:50:00,21.43,21.43,21.41,21.41,34400.0,17.9332,17.9332,17.9165,17.9165,34400.0
2013-04-10 09:55:00,21.43,21.45,21.43,21.45,42400.0,17.9332,17.9499,17.9332,17.9499,42400.0
2013-04-10 10:00:00,21.46,21.47,21.45,21.46,60000.0,17.9583,17.9667,17.9499,17.9583,60000.0
2013-04-10 10:05:00,21.46,21.51,21.46,21.51,90800.0,17.9583,18.0001,17.9583,18.0001,90800.0
2013-04-10 10:10:00,21.51,21.52,21.49,21.51,46000.0,18.0001,18.0085,17.9834,18.0001,46000.0
2013-04-10 10:15:00,21.51,21.52,21.48,21.48,40800.0,18.0001,18.0085,17.975,17.975,40800.0
2013-04-10 10:20:00,21.48,21.48,21.47,21.48,5600.0,17.975,17.975,17.9667,17.975,5600.0
2013-04-10 10:25:00,21.47,21.5,21.47,21.5,3200.0,17.9667,17.9918,17.9667,17.9918,3200.0
2013-04-10 10:30:00,21.49,21.51,21.49,21.51,8800.0,17.9834,18.0001,17.9834,18.0001,8800.0
2013-04-10 10:35:00,21.49,21.49,21.48,21.48,11600.0,17.9834,17.9834,17.975,17.975,11600.0
2013-04-10 10:40:00,21.49,21.5,21.48,21.5,3200.0,17.9834,17.9918,17.975,17.9918,3200.0
2013-04-10 10:45:00,21.51,21.54,21.51,21.52,37600.0,18.0001,18.0252,18.0001,18.0085,37600.0
2013-04-10 10:50:00,21.52,21.54,21.52,21.54,15200.0,18.0085,18.0252,18.0085,18.0252,15200.0
2013-04-10 10:55:00,21.54,21.56,21.54,21.56,36800.0,18.0252,18.042,18.0252,18.042,36800.0
2013-04-10 11:00:00,21.57,21.57,21.56,21.56,12400.0,18.0503,18.0503,18.042,18.042,12400.0
2013-04-10 11:05:00,21.56,21.61,21.56,21.61,44400.0,18.042,18.0838,18.042,18.0838,44400.0
2013-04-10 11:10:00,21.6,21.63,21.6,21.61,68800.0,18.0755,18.1006,18.0755,18.0838,68800.0
2013-04-10 11:15:00,21.61,21.61,21.59,21.59,7600.0,18.0838,18.0838,18.0671,18.0671,7600.0
2013-04-10 11:20:00,21.58,21.6,21.58,21.59,20400.0,18.0587,18.0755,18.0587,18.0671,20400.0
2013-04-10 11:25:00,21.58,21.6,21.58,21.6,34000.0,18.0587,18.0755,18.0587,18.0755,34000.0
2013-04-10 11:30:00,21.61,21.62,21.59,21.6,65200.0,18.0838,18.0922,18.0671,18.0755,65200.0
2013-04-10 11:35:00,21.61,21.61,21.6,21.6,5200.0,18.0838,18.0838,18.0755,18.0755,5200.0
2013-04-10 11:40:00,21.61,21.63,21.61,21.63,29200.0,18.0838,18.1006,18.0838,18.1006,29200.0
2013-04-10 11:45:00,21.63,21.63,21.61,21.62,5200.0,18.1006,18.1006,18.0838,18.0922,5200.0
2013-04-10 11:50:00,21.62,21.66,21.62,21.66,57600.0,18.0922,18.1257,18.0922,18.1257,57600.0
2013-04-10 11:55:00,21.66,21.67,21.66,21.66,112400.0,18.1257,18.134,18.1257,18.1257,112400.0
2013-04-10 12:00:00,21.66,21.66,21.63,21.63,220000.0,18.1257,18.1257,18.1006,18.1006,220000.0
2013-04-10 12:05:00,21.64,21.65,21.64,21.65,32800.0,18.1089,18.1173,18.1089,18.1173,32800.0
2013-04-10 12:10:00,21.64,21.65,21.64,21.65,32400.0,18.1089,18.1173,18.1089,18.1173,32400.0
2013-04-10 12:15:00,21.65,21.67,21.65,21.66,29200.0,18.1173,18.134,18.1173,18.1257,29200.0
2013-04-10 12:20:00,21.66,21.66,21.65,21.66,14800.0,18.1257,18.1257,18.1173,18.1257,14800.0
2013-04-10 12:25:00,21.64,21.64,21.63,21.63,6800.0,18.1089,18.1089,18.1006,18.1006,6800.0
2013-04-10 12:30:00,21.64,21.65,21.64,21.65,35600.0,18.1089,18.1173,18.1089,18.1173,35600.0
2013-04-10 12:35:00,21.63,21.66,21.63,21.66,20000.0,18.1006,18.1257,18.1006,18.1257,20000.0
2013-04-10 12:40:00,21.66,21.66,21.65,21.65,22000.0,18.1257,18.1257,18.1173,18.1173,22000.0
2013-04-10 12:45:00,21.65,21.66,21.64,21.66,24000.0,18.1173,18.1257,18.1089,18.1257,24000.0
2013-04-10 12:50:00,21.65,21.67,21.64,21.65,11200.0,18.1173,18.134,18.1089,18.1173,11200.0
2013-04-10 12:55:00,21.65,21.65,21.64,21.64,2800.0,18.1173,18.1173,18.1089,18.1089,2800.0
2013-04-10 13:00:00,21.65,21.65,21.64,21.65,36400.0,18.1173,18.1173,18.1089,18.1173,36400.0
2013-04-10 13:05:00,21.64,21.65,21.64,21.65,25600.0,18.1089,18.1173,18.1089,18.1173,25600.0
2013-04-10 13:10:00,21.65,21.65,21.64,21.64,12400.0,18.1173,18.1173,18.1089,18.1089,12400.0
2013-04-10 13:15:00,21.63,21.64,21.63,21.64,6800.0,18.1006,18.1089,18.1006,18.1089,6800.0
2013-04-10 13:20:00,21.64,21.65,21.64,21.65,14400.0,18.1089,18.1173,18.1089,18.1173,14400.0
2013-04-10 13:25:00,21.65,21.67,21.65,21.66,23600.0,18.1173,18.134,18.1173,18.1257,23600.0
2013-04-10 13:30:00,21.67,21.68,21.65,21.65,10400.0,18.134,18.1424,18.1173,18.1173,10400.0
2013-04-10 13:35:00,21.65,21.66,21.65,21.66,6400.0,18.1173,18.1257,18.1173,18.1257,6400.0
2013-04-10 13:40:00,21.66,21.67,21.66,21.67,21600.0,18.1257,18.134,18.1257,18.134,21600.0
2013-04-10 13:45:00,21.67,21.68,21.67,21.68,16800.0,18.134,18.1424,18.134,18.1424,16800.0
2013-04-10 13:50:00,21.68,21.68,21.67,21.67,9200.0,18.1424,18.1424,18.134,18.134,9200.0
2013-04-10 13:55:00,21.67,21.67,21.66,21.66,6400.0,18.134,18.134,18.1257,18.1257,6400.0
2013-04-10 14:00:00,21.67,21.68,21.67,21.68,6000.0,18.134,18.1424,18.134,18.1424,6000.0
2013-04-10 14:05:00,21.66,21.67,21.66,21.67,6000.0,18.1257,18.134,18.1257,18.134,6000.0
2013-04-10 14:10:00,21.67,21.67,21.66,21.67,6400.0,18.134,18.134,18.1257,18.134,6400.0
2013-04-10 14:15:00,21.66,21.68,21.66,21.67,32800.0,18.1257,18.1424,18.1257,18.134,32800.0
2013-04-10 14:20:00,21.67,21.69,21.67,21.67,10400.0,18.134,18.1508,18.134,18.134,10400.0
2013-04-10 14:25:00,21.66,21.67,21.66,21.67,6000.0,18.1257,18.134,18.1257,18.134,6000.0
2013-04-10 14:30:00,21.66,21.66,21.65,21.66,8400.0,18.1257,18.1257,18.1173,18.1257,8400.0
2013-04-10 14:35:00,21.66,21.68,21.66,21.67,24400.0,18.1257,18.1424,18.1257,18.134,24400.0
2013-04-10 14:40:00,21.67,21.69,21.67,21.68,21200.0,18.134,18.1508,18.134,18.1424,21200.0
2013-04-10 14:45:00,21.68,21.68,21.68,21.68,38400.0,18.1424,18.1424,18.1424,18.1424,38400.0
2013-04-10 14:50:00,21.68,21.69,21.68,21.68,13600.0,18.1424,18.1508,18.1424,18.1424,13600.0
2013-04-10 14:55:00,21.68,21.69,21.68,21.68,4800.0,18.1424,18.1508,18.1424,18.1424,4800.0
2013-04-10 15:00:00,21.69,21.69,21.68,21.68,3600.0,18.1508,18.1508,18.1424,18.1424,3600.0
2013-04-10 15:05:00,21.68,21.69,21.68,21.68,69600.0,18.1424,18.1508,18.1424,18.1424,69600.0
2013-04-10 15:10:00,21.68,21.68,21.67,21.67,36800.0,18.1424,18.1424,18.134,18.134,36800.0
2013-04-10 15:15:00,21.67,21.67,21.67,21.67,16400.0,18.134,18.134,18.134,18.134,16400.0
2013-04-10 15:20:00,21.66,21.68,21.66,21.68,31600.0,18.1257,18.1424,18.1257,18.1424,31600.0
2013-04-10 15:25:00,21.68,21.69,21.68,21.68,24400.0,18.1424,18.1508,18.1424,18.1424,24400.0
2013-04-10 15:30:00,21.68,21.69,21.67,21.69,65600.0,18.1424,18.1508,18.134,18.1508,65600.0
2013-04-10 15:35:00,21.69,21.7,21.68,21.7,32400.0,18.1508,18.1591,18.1424,18.1591,32400.0
2013-04-10 15:40:00,21.7,21.7,21.69,21.7,53200.0,18.1591,18.1591,18.1508,18.1591,53200.0
2013-04-10 15:45:00,21.71,21.71,21.7,21.71,14800.0,18.1675,18.1675,18.1591,18.1675,14800.0
2013-04-10 15:50:00,21.72,21.73,21.71,21.72,111600.0,18.1759,18.1842,18.1675,18.1759,111600.0
2013-04-10 15:55:00,21.72,21.72,21.67,21.68,301600.0,18.1759,18.1759,18.134,18.1424,301600.0
2013-04-11 09:30:00,21.68,21.68,21.65,21.65,41200.0,18.1424,18.1424,18.1173,18.1173,41200.0
2013-04-11 09:35:00,21.67,21.68,21.66,21.67,6400.0,18.134,18.1424,18.1257,18.134,6400.0
2013-04-11 09:40:00,21.67,21.68,21.67,21.68,6800.0,18.134,18.1424,18.134,18.1424,6800.0
2013-04-11 09:45:00,21.67,21.72,21.67,21.72,6400.0,18.134,18.1759,18.134,18.1759,6400.0
2013-04-11 09:50:00,21.72,21.74,21.72,21.73,46400.0,18.1759,18.1926,18.1759,18.1842,46400.0
2013-04-11 09:55:00,21.74,21.74,21.72,21.73,9200.0,18.1926,18.1926,18.1759,18.1842,9200.0
2013-04-11 10:00:00,21.74,21.75,21.73,21.75,15200.0,18.1926,18.201,18.1842,18.201,15200.0
2013-04-11 10:05:00,21.73,21.77,21.73,21.75,21200.0,18.1842,18.2177,18.1842,18.201,21200.0
2013-04-11 10:10:00,21.75,21.75,21.74,21.74,12400.0,18.201,18.201,18.1926,18.1926,12400.0
2013-04-11 10:15:00,21.74,21.74,21.73,21.74,7600.0,18.1926,18.1926,18.1842,18.1926,7600.0
2013-04-11 10:20:00,21.74,21.76,21.74,21.76,10800.0,18.1926,18.2093,18.1926,18.2093,10800.0
2013-04-11 10:25:00,21.76,21.76,21.74,21.75,12000.0,18.2093,18.2093,18.1926,18.201,12000.0
2013-04-11 10:30:00,21.76,21.76,21.74,21.74,19200.0,18.2093,18.2093,18.1926,18.1926,19200.0
2013-04-11 10:35:00,21.73,21.75,21.72,21.75,23200.0,18.1842,18.201,18.1759,18.201,23200.0
2013-04-11 10:40:00,21.75,21.77,21.75,21.77,8800.0,18.201,18.2177,18.201,18.2177,8800.0
2013-04-11 10:45:00,21.77,21.78,21.76,21.76,8800.0,18.2177,18.2261,18.2093,18.2093,8800.0
2013-04-11 10:50:00,21.77,21.78,21.75,21.78,26400.0,18.2177,18.2261,18.201,18.2261,26400.0
2013-04-11 10:55:00,21.78,21.79,21.78,21.78,17200.0,18.2261,18.2345,18.2261,18.2261,17200.0
2013-04-11 11:00:00,21.8,21.8,21.77,21.78,14000.0,18.2428,18.2428,18.2177,18.2261,14000.0
2013-04-11 11:05:00,21.78,21.8,21.78,21.79,8800.0,18.2261,18.2428,18.2261,18.2345,8800.0
2013-04-11 11:10:00,21.78,21.81,21.78,21.79,31600.0,18.2261,18.2512,18.2261,18.2345,31600.0
2013-04-11 11:15:00,21.8,21.81,21.8,21.81,22000.0,18.2428,18.2512,18.2428,18.2512,22000.0
2013-04-11 11:20:00,21.81,21.82,21.81,21.81,8400.0,18.2512,18.2596,18.2512,18.2512,8400.0
2013-04-11 11:25:00,21.81,21.82,21.81,21.82,31200.0,18.2512,18.2596,18.2512,18.2596,31200.0
2013-04-11 11:30:00,21.82,21.82,21.79,21.79,23600.0,18.2596,18.2596,18.2345,18.2345,23600.0
2013-04-11 11:35:00,21.79,21.8,21.76,21.76,48400.0,18.2345,18.2428,18.2093,18.2093,48400.0
2013-04-11 11:40:00,21.77,21.77,21.76,21.76,15200.0,18.2177,18.2177,18.2093,18.2093,15200.0
2013-04-11 11:45:00,21.77,21.77,21.75,21.75,15600.0,18.2177,18.2177,18.201,18.201,15600.0
2013-04-11 11:50:00,21.76,21.77,21.75,21.75,16000.0,18.2093,18.2177,18.201,18.201,16000.0
2013-04-11 11:55:00,21.75,21.78,21.75,21.77,29600.0,18.201,18.2261,18.201,18.2177,29600.0
2013-04-11 12:00:00,21.77,21.77,21.75,21.75,2800.0,18.2177,18.2177,18.201,18.201,2800.0
2013-04-11 12:05:00,21.75,21.77,21.75,21.76,6400.0,18.201,18.2177,18.201,18.2093,6400.0
2013-04-11 12:10:00,21.76,21.77,21.75,21.76,11600.0,18.2093,18.2177,18.201,18.2093,11600.0
2013-04-11 12:15:00,21.76,21.76,21.75,21.75,22000.0,18.2093,18.2093,18.201,18.201,22000.0
2013-04-11 12:20:00,21.76,21.76,21.75,21.75,11600.0,18.2093,18.2093,18.201,18.201,11600.0
2013-04-11 12:25:00,21.76,21.76,21.74,21.75,8400.0,18.2093,18.2093,18.1926,18.201,8400.0
2013-04-11 12:30:00,21.75,21.76,21.74,21.76,38800.0,18.201,18.2093,18.1926,18.2093,38800.0
2013-04-11 12:35:00,21.76,21.76,21.75,21.76,6000.0,18.2093,18.2093,18.201,18.2093,6000.0
2013-04-11 12:40:00,21.76,21.77,21.76,21.76,6800.0,18.2093,18.2177,18.2093,18.2093,6800.0
2013-04-11 12:45:00,21.75,21.75,21.75,21.75,400.0,18.201,18.201,18.201,18.201,400.0
2013-04-11 12:50:00,21.75,21.76,21.75,21.75,4000.0,18.201,18.2093,18.201,18.201,4000.0
2013-04-11 12:55:00,21.74,21.76,21.74,21.76,6800.0,18.1926,18.2093,18.1926,18.2093,6800.0
2013-04-11 13:00:00,21.76,21.78,21.76,21.78,7600.0,18.2093,18.2261,18.2093,18.2261,7600.0
2013-04-11 13:05:00,21.76,21.77,21.76,21.77,6400.0,18.2093,18.2177,18.2093,18.2177,6400.0
2013-04-11 13:10:00,21.76,21.76,21.75,21.75,16800.0,18.2093,18.2093,18.201,18.201,16800.0
2013-04-11 13:15:00,21.75,21.75,21.75,21.75,4800.0,18.201,18.201,18.201,18.201,4800.0
2013-04-11 13:20:00,21.75,21.75,21.75,21.75,11200.0,18.201,18.201,18.201,18.201,11200.0
2013-04-11 13:25:00,21.75,21.75,21.75,21.75,5200.0,18.201,18.201,18.201,18.201,5200.0
2013-04-11 13:30:00,21.74,21.76,21.74,21.76,8400.0,18.1926,18.2093,18.1926,18.2093,8400.0
2013-04-11 13:35:00,21.76,21.76,21.75,21.76,8000.0,18.2093,18.2093,18.201,18.2093,8000.0
2013-04-11 13:40:00,21.75,21.75,21.72,21.74,22800.0,18.201,18.201,18.1759,18.1926,22800.0
2013-04-11 13:45:00,21.73,21.73,21.72,21.73,28800.0,18.1842,18.1842,18.1759,18.1842,28800.0
2013-04-11 13:50:00,21.73,21.73,21.71,21.71,19600.0,18.1842,18.1842,18.1675,18.1675,19600.0
2013-04-11 13:55:00,21.71,21.71,21.7,21.7,46400.0,18.1675,18.1675,18.1591,18.1591,46400.0
2013-04-11 14:00:00,21.7,21.71,21.68,21.68,24400.0,18.1591,18.1675,18.1424,18.1424,24400.0
2013-04-11 14:05:00,21.68,21.7,21.68,21.7,42800.0,18.1424,18.1591,18.1424,18.1591,42800.0
2013-04-11 14:10:00,21.69,21.7,21.69,21.69,1200.0,18.1508,18.1591,18.1508,18.1508,1200.0
2013-04-11 14:15:00,21.68,21.7,21.68,21.7,62000.0,18.1424,18.1591,18.1424,18.1591,62000.0
2013-04-11 14:20:00,21.7,21.7,21.7,21.7,7200.0,18.1591,18.1591,18.1591,18.1591,7200.0
2013-04-11 14:25:00,21.7,21.72,21.7,21.71,17200.0,18.1591,18.1759,18.1591,18.1675,17200.0
2013-04-11 14:30:00,21.71,21.73,21.71,21.72,27600.0,18.1675,18.1842,18.1675,18.1759,27600.0
2013-04-11 14:35:00,21.72,21.73,21.71,21.71,15600.0,18.1759,18.1842,18.1675,18.1675,15600.0
2013-04-11 14:40:00,21.71,21.72,21.71,21.72,14000.0,18.1675,18.1759,18.1675,18.1759,14000.0
2013-04-11 14:45:00,21.71,21.72,21.71,21.72,14000.0,18.1675,18.1759,18.1675,18.1759,14000.0
2013-04-11 14:50:00,21.7,21.71,21.7,21.71,13200.0,18.1591,18.1675,18.1591,18.1675,13200.0
2013-04-11 14:55:00,21.71,21.73,21.71,21.72,40000.0,18.1675,18.1842,18.1675,18.1759,40000.0
2013-04-11 15:00:00,21.71,21.72,21.71,21.72,7600.0,18.1675,18.1759,18.1675,18.1759,7600.0
2013-04-11 15:05:00,21.71,21.74,21.71,21.73,27600.0,18.1675,18.1926,18.1675,18.1842,27600.0
2013-04-11 15:10:00,21.73,21.74,21.72,21.72,16800.0,18.1842,18.1926,18.1759,18.1759,16800.0
2013-04-11 15:15:00,21.72,21.72,21.7,21.7,15600.0,18.1759,18.1759,18.1591,18.1591,15600.0
2013-04-11 15:20:00,21.71,21.71,21.7,21.71,11200.0,18.1675,18.1675,18.1591,18.1675,11200.0
2013-04-11 15:25:00,21.7,21.7,21.7,21.7,7200.0,18.1591,18.1591,18.1591,18.1591,7200.0
2013-04-11 15:30:00,21.7,21.72,21.69,21.7,42000.0,18.1591,18.1759,18.1508,18.1591,42000.0
2013-04-11 15:35:00,21.69,21.71,21.68,21.69,24400.0,18.1508,18.1675,18.1424,18.1508,24400.0
2013-04-11 15:40:00,21.69,21.69,21.67,21.69,21200.0,18.1508,18.1508,18.134,18.1508,21200.0
2013-04-11 15:45:00,21.71,21.71,21.69,21.7,17600.0,18.1675,18.1675,18.1508,18.1591,17600.0
2013-04-11 15:50:00,21.7,21.72,21.69,21.69,33600.0,18.1591,18.1759,18.1508,18.1508,33600.0
2013-04-11 15:55:00,21.69,21.71,21.69,21.7,51600.0,18.1508,18.1675,18.1508,18.1591,51600.0
2013-04-12 09:30:00,21.62,21.65,21.6,21.63,136800.0,18.0922,18.1173,18.0755,18.1006,136800.0
2013-04-12 09:35:00,21.63,21.68,21.63,21.67,30400.0,18.1006,18.1424,18.1006,18.134,30400.0
2013-04-12 09:40:00,21.68,21.68,21.65,21.65,16400.0,18.1424,18.1424,18.1173,18.1173,16400.0
2013-04-12 09:45:00,21.66,21.68,21.66,21.68,11200.0,18.1257,18.1424,18.1257,18.1424,11200.0
2013-04-12 09:50:00,21.67,21.67,21.63,21.63,66000.0,18.134,18.134,18.1006,18.1006,66000.0
2013-04-12 09:55:00,21.62,21.63,21.61,21.61,64400.0,18.0922,18.1006,18.0838,18.0838,64400.0
2013-04-12 10:00:00,21.6,21.63,21.58,21.61,53200.0,18.0755,18.1006,18.0587,18.0838,53200.0
2013-04-12 10:05:00,21.6,21.62,21.6,21.6,10400.0,18.0755,18.0922,18.0755,18.0755,10400.0
2013-04-12 10:10:00,21.6,21.63,21.6,21.63,27600.0,18.0755,18.1006,18.0755,18.1006,27600.0
2013-04-12 10:15:00,21.62,21.62,21.6,21.6,9200.0,18.0922,18.0922,18.0755,18.0755,9200.0
2013-04-12 10:20:00,21.6,21.61,21.59,21.61,54400.0,18.0755,18.0838,18.0671,18.0838,54400.0
2013-04-12 10:25:00,21.6,21.62,21.59,21.61,6400.0,18.0755,18.0922,18.0671,18.0838,6400.0
2013-04-12 10:30:00,21.61,21.61,21.6,21.61,15200.0,18.0838,18.0838,18.0755,18.0838,15200.0
2013-04-12 10:35:00,21.6,21.6,21.58,21.58,29600.0,18.0755,18.0755,18.0587,18.0587,29600.0
2013-04-12 10:40:00,21.59,21.59,21.55,21.55,28400.0,18.0671,18.0671,18.0336,18.0336,28400.0
2013-04-12 10:45:00,21.55,21.55,21.49,21.5,583600.0,18.0336,18.0336,17.9834,17.9918,583600.0
2013-04-12 10:50:00,21.5,21.53,21.5,21.51,9200.0,17.9918,18.0169,17.9918,18.0001,9200.0
2013-04-12 10:55:00,21.5,21.53,21.5,21.53,11200.0,17.9918,18.0169,17.9918,18.0169,11200.0
2013-04-12 11:00:00,21.5,21.51,21.49,21.49,12400.0,17.9918,18.0001,17.9834,17.9834,12400.0
2013-04-12 11:05:00,21.5,21.5,21.47,21.49,20400.0,17.9918,17.9918,17.9667,17.9834,20400.0
2013-04-12 11:10:00,21.48,21.52,21.48,21.51,29200.0,17.975,18.0085,17.975,18.0001,29200.0
2013-04-12 11:15:00,21.51,21.53,21.5,21.52,17200.0,18.0001,18.0169,17.9918,18.0085,17200.0
2013-04-12 11:20:00,21.52,21.53,21.52,21.52,6000.0,18.0085,18.0169,18.0085,18.0085,6000.0
2013-04-12 11:25:00,21.51,21.55,21.51,21.54,32000.0,18.0001,18.0336,18.0001,18.0252,32000.0
2013-04-12 11:30:00,21.54,21.55,21.54,21.55,36800.0,18.0252,18.0336,18.0252,18.0336,36800.0
2013-04-12 11:35:00,21.54,21.56,21.54,21.54,14800.0,18.0252,18.042,18.0252,18.0252,14800.0
2013-04-12 11:40:00,21.54,21.54,21.53,21.53,12000.0,18.0252,18.0252,18.0169,18.0169,12000.0
2013-04-12 11:45:00,21.53,21.57,21.53,21.56,38400.0,18.0169,18.0503,18.0169,18.042,38400.0
2013-04-12 11:50:00,21.56,21.63,21.56,21.63,78800.0,18.042,18.1006,18.042,18.1006,78800.0
2013-04-12 11:55:00,21.61,21.62,21.61,21.61,41600.0,18.0838,18.0922,18.0838,18.0838,41600.0
2013-04-12 12:00:00,21.62,21.62,21.59,21.59,16800.0,18.0922,18.0922,18.0671,18.0671,16800.0
2013-04-12 12:05:00,21.59,21.6,21.58,21.59,20800.0,18.0671,18.0755,18.0587,18.0671,20800.0
2013-04-12 12:10:00,21.59,21.59,21.57,21.57,26000.0,18.0671,18.0671,18.0503,18.0503,26000.0
2013-04-12 12:15:00,21.57,21.58,21.57,21.57,8400.0,18.0503,18.0587,18.0503,18.0503,8400.0
2013-04-12 12:20:00,21.57,21.57,21.55,21.55,13200.0,18.0503,18.0503,18.0336,18.0336,13200.0
2013-04-12 12:25:00,21.55,21.55,21.54,21.54,5600.0,18.0336,18.0336,18.0252,18.0252,5600.0
2013-04-12 12:30:00,21.55,21.57,21.55,21.57,8800.0,18.0336,18.0503,18.0336,18.0503,8800.0
2013-04-12 12:35:00,21.57,21.57,21.56,21.57,5600.0,18.0503,18.0503,18.042,18.0503,5600.0
2013-04-12 12:40:00,21.57,21.59,21.57,21.57,20800.0,18.0503,18.0671,18.0503,18.0503,20800.0
2013-04-12 12:45:00,21.57,21.57,21.55,21.55,14400.0,18.0503,18.0503,18.0336,18.0336,14400.0
2013-04-12 12:50:00,21.55,21.57,21.55,21.57,10800.0,18.0336,18.0503,18.0336,18.0503,10800.0
2013-04-12 12:55:00,21.56,21.57,21.56,21.57,16000.0,18.042,18.0503,18.042,18.0503,16000.0
2013-04-12 13:00:00,21.57,21.58,21.57,21.57,14000.0,18.0503,18.0587,18.0503,18.0503,14000.0
2013-04-12 13:05:00,21.57,21.59,21.57,21.59,25200.0,18.0503,18.0671,18.0503,18.0671,25200.0
2013-04-12 13:10:00,21.59,21.59,21.59,21.59,4800.0,18.0671,18.0671,18.0671,18.0671,4800.0
2013-04-12 13:15:00,21.59,21.59,21.57,21.57,8800.0,18.0671,18.0671,18.0503,18.0503,8800.0
2013-04-12 13:20:00,21.58,21.58,21.57,21.58,5600.0,18.0587,18.0587,18.0503,18.0587,5600.0
2013-04-12 13:25:00,21.57,21.57,21.56,21.56,6800.0,18.0503,18.0503,18.042,18.042,6800.0
2013-04-12 13:30:00,21.56,21.56,21.55,21.56,14000.0,18.042,18.042,18.0336,18.042,14000.0
2013-04-12 13:35:00,21.56,21.57,21.55,21.55,19200.0,18.042,18.0503,18.0336,18.0336,19200.0
2013-04-12 13:40:00,21.55,21.57,21.55,21.57,17600.0,18.0336,18.0503,18.0336,18.0503,17600.0
2013-04-12 13:45:00,21.58,21.59,21.57,21.57,14000.0,18.0587,18.0671,18.0503,18.0503,14000.0
2013-04-12 13:50:00,21.58,21.58,21.56,21.56,8000.0,18.0587,18.0587,18.042,18.042,8000.0
2013-04-12 13:55:00,21.57,21.57,21.56,21.57,7200.0,18.0503,18.0503,18.042,18.0503,7200.0
2013-04-12 14:00:00,21.57,21.57,21.56,21.56,14800.0,18.0503,18.0503,18.042,18.042,14800.0
2013-04-12 14:05:00,21.56,21.57,21.56,21.56,32000.0,18.042,18.0503,18.042,18.042,32000.0
2013-04-12 14:10:00,21.56,21.56,21.56,21.56,62000.0,18.042,18.042,18.042,18.042,62000.0
2013-04-12 14:15:00,21.56,21.57,21.55,21.56,53600.0,18.042,18.0503,18.0336,18.042,53600.0
2013-04-12 14:20:00,21.56,21.56,21.56,21.56,19200.0,18.042,18.042,18.042,18.042,19200.0
2013-04-12 14:25:00,21.56,21.57,21.55,21.55,60800.0,18.042,18.0503,18.0336,18.0336,60800.0
2013-04-12 14:30:00,21.55,21.55,21.53,21.54,56000.0,18.0336,18.0336,18.0169,18.0252,56000.0
2013-04-12 14:35:00,21.54,21.57,21.54,21.57,26000.0,18.0252,18.0503,18.0252,18.0503,26000.0
2013-04-12 14:40:00,21.57,21.58,21.57,21.57,50000.0,18.0503,18.0587,18.0503,18.0503,50000.0
2013-04-12 14:45:00,21.57,21.58,21.57,21.57,13200.0,18.0503,18.0587,18.0503,18.0503,13200.0
2013-04-12 14:50:00,21.57,21.57,21.56,21.57,8800.0,18.0503,18.0503,18.042,18.0503,8800.0
2013-04-12 14:55:00,21.57,21.57,21.56,21.57,29200.0,18.0503,18.0503,18.042,18.0503,29200.0
2013-04-12 15:00:00,21.57,21.58,21.56,21.58,22000.0,18.0503,18.0587,18.042,18.0587,22000.0
2013-04-12 15:05:00,21.58,21.58,21.58,21.58,15600.0,18.0587,18.0587,18.0587,18.0587,15600.0
2013-04-12 15:10:00,21.58,21.59,21.58,21.58,37200.0,18.0587,18.0671,18.0587,18.0587,37200.0
2013-04-12 15:15:00,21.58,21.6,21.58,21.6,39200.0,18.0587,18.0755,18.0587,18.0755,39200.0
2013-04-12 15:20:00,21.59,21.59,21.58,21.58,9600.0,18.0671,18.0671,18.0587,18.0587,9600.0
2013-04-12 15:25:00,21.58,21.58,21.57,21.58,10000.0,18.0587,18.0587,18.0503,18.0587,10000.0
2013-04-12 15:30:00,21.58,21.59,21.57,21.58,18400.0,18.0587,18.0671,18.0503,18.0587,18400.0
2013-04-12 15:35:00,21.58,21.59,21.57,21.59,8000.0,18.0587,18.0671,18.0503,18.0671,8000.0
2013-04-12 15:40:00,21.59,21.6,21.59,21.6,10000.0,18.0671,18.0755,18.0671,18.0755,10000.0
2013-04-12 15:45:00,21.6,21.61,21.59,21.61,58400.0,18.0755,18.0838,18.0671,18.0838,58400.0
2013-04-12 15:50:00,21.61,21.61,21.6,21.6,25200.0,18.0838,18.0838,18.0755,18.0755,25200.0
2013-04-12 15:55:00,21.6,21.62,21.6,21.6,147200.0,18.0755,18.0922,18.0755,18.0755,147200.0
2013-04-15 09:30:00,21.46,21.51,21.46,21.48,58000.0,17.9583,18.0001,17.9583,17.975,58000.0
2013-04-15 09:35:00,21.47,21.5,21.47,21.49,69200.0,17.9667,17.9918,17.9667,17.9834,69200.0
2013-04-15 09:40:00,21.49,21.49,21.46,21.46,12400.0,17.9834,17.9834,17.9583,17.9583,12400.0
2013-04-15 09:45:00,21.44,21.44,21.42,21.43,24400.0,17.9416,17.9416,17.9248,17.9332,24400.0
2013-04-15 09:50:00,21.42,21.43,21.41,21.42,33200.0,17.9248,17.9332,17.9165,17.9248,33200.0
2013-04-15 09:55:00,21.43,21.46,21.43,21.46,16000.0,17.9332,17.9583,17.9332,17.9583,16000.0
2013-04-15 10:00:00,21.44,21.44,21.36,21.36,132000.0,17.9416,17.9416,17.8746,17.8746,132000.0
2013-04-15 10:05:00,21.36,21.36,21.25,21.28,334800.0,17.8746,17.8746,17.7826,17.8077,334800.0
2013-04-15 10:10:00,21.27,21.29,21.27,21.29,16400.0,17.7993,17.816,17.7993,17.816,16400.0
2013-04-15 10:15:00,21.3,21.3,21.28,21.28,21200.0,17.8244,17.8244,17.8077,17.8077,21200.0
2013-04-15 10:20:00,21.29,21.29,21.25,21.25,26800.0,17.816,17.816,17.7826,17.7826,26800.0
2013-04-15 10:25:00,21.26,21.29,21.25,21.29,9600.0,17.7909,17.816,17.7826,17.816,9600.0
2013-04-15 10:30:00,21.28,21.3,21.27,21.29,32400.0,17.8077,17.8244,17.7993,17.816,32400.0
2013-04-15 10:35:00,21.28,21.3,21.26,21.28,58000.0,17.8077,17.8244,17.7909,17.8077,58000.0
2013-04-15 10:40:00,21.28,21.3,21.27,21.3,24800.0,17.8077,17.8244,17.7993,17.8244,24800.0
2013-04-15 10:45:00,21.3,21.32,21.3,21.31,51600.0,17.8244,17.8411,17.8244,17.8328,51600.0
2013-04-15 10:50:00,21.31,21.32,21.29,21.3,43600.0,17.8328,17.8411,17.816,17.8244,43600.0
2013-04-15 10:55:00,21.29,21.32,21.28,21.32,40000.0,17.816,17.8411,17.8077,17.8411,40000.0
2013-04-15 11:00:00,21.32,21.32,21.29,21.29,49200.0,17.8411,17.8411,17.816,17.816,49200.0
2013-04-15 11:05:00,21.3,21.3,21.27,21.27,17200.0,17.8244,17.8244,17.7993,17.7993,17200.0
2013-04-15 11:10:00,21.27,21.28,21.26,21.28,10400.0,17.7993,17.8077,17.7909,17.8077,10400.0
2013-04-15 11:15:00,21.27,21.27,21.25,21.26,7600.0,17.7993,17.7993,17.7826,17.7909,7600.0
2013-04-15 11:20:00,21.26,21.28,21.26,21.27,14000.0,17.7909,17.8077,17.7909,17.7993,14000.0
2013-04-15 11:25:00,21.27,21.27,21.25,21.26,4000.0,17.7993,17.7993,17.7826,17.7909,4000.0
2013-04-15 11:30:00,21.26,21.26,21.23,21.24,31200.0,17.7909,17.7909,17.7658,17.7742,31200.0
2013-04-15 11:35:00,21.25,21.26,21.25,21.26,3200.0,17.7826,17.7909,17.7826,17.7909,3200.0
2013-04-15 11:40:00,21.25,21.26,21.25,21.25,12400.0,17.7826,17.7909,17.7826,17.7826,12400.0
2013-04-15 11:45:00,21.25,21.25,21.19,21.19,50800.0,17.7826,17.7826,17.7324,17.7324,50800.0
2013-04-15 11:50:00,21.19,21.2,21.12,21.12,80800.0,17.7324,17.7407,17.6738,17.6738,80800.0
2013-04-15 11:55:00,21.13,21.14,21.11,21.11,46000.0,17.6821,17.6905,17.6654,17.6654,46000.0
2013-04-15 12:00:00,21.11,21.12,21.07,21.09,55600.0,17.6654,17.6738,17.6319,17.6487,55600.0
2013-04-15 12:05:00,21.1,21.11,21.09,21.1,19600.0,17.657,17.6654,17.6487,17.657,19600.0
2013-04-15 12:10:00,21.1,21.12,21.09,21.12,32000.0,17.657,17.6738,17.6487,17.6738,32000.0
2013-04-15 12:15:00,21.12,21.12,21.11,21.11,43200.0,17.6738,17.6738,17.6654,17.6654,43200.0
2013-04-15 12:20:00,21.11,21.11,21.07,21.07,47600.0,17.6654,17.6654,17.6319,17.6319,47600.0
2013-04-15 12:25:00,21.06,21.06,21.01,21.03,80800.0,17.6236,17.6236,17.5817,17.5985,80800.0
2013-04-15 12:30:00,21.03,21.03,20.99,21.0,63200.0,17.5985,17.5985,17.565,17.5734,63200.0
2013-04-15 12:35:00,20.99,21.01,20.98,21.0,8800.0,17.565,17.5817,17.5566,17.5734,8800.0
2013-04-15 12:40:00,21.0,21.02,21.0,21.01,19600.0,17.5734,17.5901,17.5734,17.5817,19600.0
2013-04-15 12:45:00,21.01,21.02,21.0,21.02,21200.0,17.5817,17.5901,17.5734,17.5901,21200.0
2013-04-15 12:50:00,21.03,21.04,21.0,21.0,90000.0,17.5985,17.6068,17.5734,17.5734,90000.0
2013-04-15 12:55:00,21.0,21.03,21.0,21.03,30000.0,17.5734,17.5985,17.5734,17.5985,30000.0
2013-04-15 13:00:00,21.03,21.05,21.02,21.05,14400.0,17.5985,17.6152,17.5901,17.6152,14400.0
2013-04-15 13:05:00,21.06,21.06,21.03,21.04,54400.0,17.6236,17.6236,17.5985,17.6068,54400.0
2013-04-15 13:10:00,21.05,21.07,21.05,21.07,16400.0,17.6152,17.6319,17.6152,17.6319,16400.0
2013-04-15 13:15:00,21.07,21.07,21.04,21.05,8400.0,17.6319,17.6319,17.6068,17.6152,8400.0
2013-04-15 13:20:00,21.04,21.05,21.03,21.04,12800.0,17.6068,17.6152,17.5985,17.6068,12800.0
2013-04-15 13:25:00,21.04,21.05,21.03,21.04,4400.0,17.6068,17.6152,17.5985,17.6068,4400.0
2013-04-15 13:30:00,21.03,21.04,21.01,21.01,11600.0,17.5985,17.6068,17.5817,17.5817,11600.0
2013-04-15 13:35:00,21.03,21.05,21.03,21.04,9200.0,17.5985,17.6152,17.5985,17.6068,9200.0
2013-04-15 13:40:00,21.05,21.05,21.03,21.03,5200.0,17.6152,17.6152,17.5985,17.5985,5200.0
2013-04-15 13:45:00,21.03,21.04,21.02,21.04,7600.0,17.5985,17.6068,17.5901,17.6068,7600.0
2013-04-15 13:50:00,21.04,21.05,21.04,21.05,9600.0,17.6068,17.6152,17.6068,17.6152,9600.0
2013-04-15 13:55:00,21.05,21.05,21.04,21.04,18800.0,17.6152,17.6152,17.6068,17.6068,18800.0
2013-04-15 14:00:00,21.03,21.04,21.0,21.0,7200.0,17.5985,17.6068,17.5734,17.5734,7200.0
2013-04-15 14:05:00,20.99,20.99,20.97,20.99,26800.0,17.565,17.565,17.5483,17.565,26800.0
2013-04-15 14:10:00,20.99,20.99,20.97,20.98,26400.0,17.565,17.565,17.5483,17.5566,26400.0
2013-04-15 14:15:00,20.98,20.98,20.96,20.97,17600.0,17.5566,17.5566,17.5399,17.5483,17600.0
2013-04-15 14:20:00,20.97,20.98,20.97,20.98,8000.0,17.5483,17.5566,17.5483,17.5566,8000.0
2013-04-15 14:25:00,20.98,20.98,20.94,20.95,20000.0,17.5566,17.5566,17.5231,17.5315,20000.0
2013-04-15 14:30:00,20.95,20.96,20.94,20.94,42400.0,17.5315,17.5399,17.5231,17.5231,42400.0
2013-04-15 14:35:00,20.95,20.97,20.94,20.96,17600.0,17.5315,17.5483,17.5231,17.5399,17600.0
2013-04-15 14:40:00,20.96,21.0,20.95,20.99,63200.0,17.5399,17.5734,17.5315,17.565,63200.0
2013-04-15 14:45:00,20.99,21.05,20.99,21.03,303600.0,17.565,17.6152,17.565,17.5985,303600.0
2013-04-15 14:50:00,21.03,21.03,20.99,20.99,429200.0,17.5985,17.5985,17.565,17.565,429200.0
2013-04-15 14:55:00,20.99,20.99,20.89,20.9,129200.0,17.565,17.565,17.4813,17.4897,129200.0
2013-04-15 15:00:00,20.89,20.89,20.87,20.89,48400.0,17.4813,17.4813,17.4646,17.4813,48400.0
2013-04-15 15:05:00,20.89,20.89,20.83,20.84,41600.0,17.4813,17.4813,17.4311,17.4395,41600.0
2013-04-15 15:10:00,20.83,20.85,20.81,20.84,125200.0,17.4311,17.4478,17.4144,17.4395,125200.0
2013-04-15 15:15:00,20.85,20.9,20.85,20.88,60400.0,17.4478,17.4897,17.4478,17.4729,60400.0
2013-04-15 15:20:00,20.87,20.88,20.86,20.86,19200.0,17.4646,17.4729,17.4562,17.4562,19200.0
2013-04-15 15:25:00,20.86,20.86,20.83,20.83,31600.0,17.4562,17.4562,17.4311,17.4311,31600.0
2013-04-15 15:30:00,20.84,20.85,20.81,20.81,42000.0,17.4395,17.4478,17.4144,17.4144,42000.0
2013-04-15 15:35:00,20.81,20.81,20.79,20.81,223600.0,17.4144,17.4144,17.3976,17.4144,223600.0
2013-04-15 15:40:00,20.81,20.84,20.81,20.84,91600.0,17.4144,17.4395,17.4144,17.4395,91600.0
2013-04-15 15:45:00,20.84,20.89,20.84,20.85,58400.0,17.4395,17.4813,17.4395,17.4478,58400.0
2013-04-15 15:50:00,20.86,20.9,20.86,20.9,47600.0,17.4562,17.4897,17.4562,17.4897,47600.0
2013-04-15 15:55:00,20.9,20.9,20.85,20.86,402000.0,17.4897,17.4897,17.4478,17.4562,402000.0
2013-04-16 09:30:00,21.01,21.08,21.0,21.01,117200.0,17.5817,17.6403,17.5734,17.5817,117200.0
2013-04-16 09:35:00,21.0,21.08,21.0,21.07,178800.0,17.5734,17.6403,17.5734,17.6319,178800.0
2013-04-16 09:40:00,21.07,21.07,21.02,21.03,126800.0,17.6319,17.6319,17.5901,17.5985,126800.0
2013-04-16 09:45:00,21.01,21.01,20.96,20.96,28000.0,17.5817,17.5817,17.5399,17.5399,28000.0
2013-04-16 09:50:00,20.98,20.99,20.96,20.97,18400.0,17.5566,17.565,17.5399,17.5483,18400.0
2013-04-16 09:55:00,20.98,20.98,20.93,20.96,31200.0,17.5566,17.5566,17.5148,17.5399,31200.0
2013-04-16 10:00:00,20.95,20.97,20.94,20.96,10000.0,17.5315,17.5483,17.5231,17.5399,10000.0
2013-04-16 10:05:00,20.96,21.02,20.96,21.02,218800.0,17.5399,17.5901,17.5399,17.5901,218800.0
2013-04-16 10:10:00,21.01,21.02,21.0,21.0,78400.0,17.5817,17.5901,17.5734,17.5734,78400.0
2013-04-16 10:15:00,21.0,21.01,20.99,20.99,52800.0,17.5734,17.5817,17.565,17.565,52800.0
2013-04-16 10:20:00,21.0,21.02,20.99,21.01,22400.0,17.5734,17.5901,17.565,17.5817,22400.0
2013-04-16 10:25:00,21.01,21.03,21.01,21.01,26000.0,17.5817,17.5985,17.5817,17.5817,26000.0
2013-04-16 10:30:00,21.01,21.04,21.01,21.03,40000.0,17.5817,17.6068,17.5817,17.5985,40000.0
2013-04-16 10:35:00,21.03,21.03,21.0,21.0,24400.0,17.5985,17.5985,17.5734,17.5734,24400.0
2013-04-16 10:40:00,20.99,21.0,20.97,20.97,17600.0,17.565,17.5734,17.5483,17.5483,17600.0
2013-04-16 10:45:00,20.96,20.98,20.96,20.98,11600.0,17.5399,17.5566,17.5399,17.5566,11600.0
2013-04-16 10:50:00,20.98,20.99,20.97,20.98,26400.0,17.5566,17.565,17.5483,17.5566,26400.0
2013-04-16 10:55:00,20.99,21.03,20.98,21.02,84800.0,17.565,17.5985,17.5566,17.5901,84800.0
2013-04-16 11:00:00,21.02,21.05,21.02,21.04,27600.0,17.5901,17.6152,17.5901,17.6068,27600.0
2013-04-16 11:05:00,21.04,21.05,21.02,21.05,26800.0,17.6068,17.6152,17.5901,17.6152,26800.0
2013-04-16 11:10:00,21.06,21.1,21.05,21.1,40000.0,17.6236,17.657,17.6152,17.657,40000.0
2013-04-16 11:15:00,21.1,21.12,21.09,21.11,55200.0,17.657,17.6738,17.6487,17.6654,55200.0
2013-04-16 11:20:00,21.11,21.11,21.09,21.1,391200.0,17.6654,17.6654,17.6487,17.657,391200.0
2013-04-16 11:25:00,21.1,21.1,21.08,21.08,14000.0,17.657,17.657,17.6403,17.6403,14000.0
2013-04-16 11:30:00,21.1,21.11,21.1,21.1,14000.0,17.657,17.6654,17.657,17.657,14000.0
2013-04-16 11:35:00,21.1,21.11,21.1,21.1,3600.0,17.657,17.6654,17.657,17.657,3600.0
2013-04-16 11:40:00,21.1,21.12,21.09,21.12,8400.0,17.657,17.6738,17.6487,17.6738,8400.0
2013-04-16 11:45:00,21.13,21.14,21.12,21.14,24000.0,17.6821,17.6905,17.6738,17.6905,24000.0
2013-04-16 11:50:00,21.14,21.16,21.14,21.16,6400.0,17.6905,17.7072,17.6905,17.7072,6400.0
2013-04-16 11:55:00,21.15,21.15,21.14,21.15,18800.0,17.6989,17.6989,17.6905,17.6989,18800.0
2013-04-16 12:00:00,21.16,21.16,21.15,21.15,24400.0,17.7072,17.7072,17.6989,17.6989,24400.0
2013-04-16 12:05:00,21.14,21.14,21.12,21.13,14000.0,17.6905,17.6905,17.6738,17.6821,14000.0
2013-04-16 12:10:00,21.13,21.15,21.13,21.14,26000.0,17.6821,17.6989,17.6821,17.6905,26000.0
2013-04-16 12:15:00,21.14,21.15,21.14,21.14,24800.0,17.6905,17.6989,17.6905,17.6905,24800.0
2013-04-16 12:20:00,21.14,21.14,21.13,21.13,7600.0,17.6905,17.6905,17.6821,17.6821,7600.0
2013-04-16 12:25:00,21.14,21.15,21.14,21.14,11600.0,17.6905,17.6989,17.6905,17.6905,11600.0
2013-04-16 12:30:00,21.15,21.15,21.14,21.15,3200.0,17.6989,17.6989,17.6905,17.6989,3200.0
2013-04-16 12:35:00,21.15,21.15,21.12,21.12,36800.0,17.6989,17.6989,17.6738,17.6738,36800.0
2013-04-16 12:40:00,21.12,21.13,21.12,21.12,32400.0,17.6738,17.6821,17.6738,17.6738,32400.0
2013-04-16 12:45:00,21.12,21.13,21.12,21.13,2400.0,17.6738,17.6821,17.6738,17.6821,2400.0
2013-04-16 12:50:00,21.12,21.15,21.12,21.15,14400.0,17.6738,17.6989,17.6738,17.6989,14400.0
2013-04-16 12:55:00,21.15,21.17,21.15,21.16,19600.0,17.6989,17.7156,17.6989,17.7072,19600.0
2013-04-16 13:00:00,21.17,21.17,21.16,21.16,27600.0,17.7156,17.7156,17.7072,17.7072,27600.0
2013-04-16 13:05:00,21.16,21.17,21.16,21.16,20400.0,17.7072,17.7156,17.7072,17.7072,20400.0
2013-04-16 13:10:00,21.16,21.16,21.15,21.15,22400.0,17.7072,17.7072,17.6989,17.6989,22400.0
2013-04-16 13:15:00,21.15,21.16,21.14,21.15,80000.0,17.6989,17.7072,17.6905,17.6989,80000.0
2013-04-16 13:20:00,21.16,21.16,21.15,21.16,10800.0,17.7072,17.7072,17.6989,17.7072,10800.0
2013-04-16 13:25:00,21.16,21.16,21.15,21.15,19200.0,17.7072,17.7072,17.6989,17.6989,19200.0
2013-04-16 13:30:00,21.15,21.17,21.15,21.17,17600.0,17.6989,17.7156,17.6989,17.7156,17600.0
2013-04-16 13:35:00,21.16,21.16,21.15,21.15,10800.0,17.7072,17.7072,17.6989,17.6989,10800.0
2013-04-16 13:40:00,21.15,21.15,21.13,21.14,60000.0,17.6989,17.6989,17.6821,17.6905,60000.0
2013-04-16 13:45:00,21.14,21.14,21.12,21.12,23600.0,17.6905,17.6905,17.6738,17.6738,23600.0
2013-04-16 13:50:00,21.13,21.14,21.13,21.13,12400.0,17.6821,17.6905,17.6821,17.6821,12400.0
2013-04-16 13:55:00,21.13,21.14,21.13,21.14,20000.0,17.6821,17.6905,17.6821,17.6905,20000.0
2013-04-16 14:00:00,21.13,21.14,21.13,21.14,85200.0,17.6821,17.6905,17.6821,17.6905,85200.0
2013-04-16 14:05:00,21.14,21.14,21.13,21.14,10400.0,17.6905,17.6905,17.6821,17.6905,10400.0
2013-04-16 14:10:00,21.14,21.15,21.12,21.14,13600.0,17.6905,17.6989,17.6738,17.6905,13600.0
2013-04-16 14:15:00,21.14,21.14,21.11,21.11,24000.0,17.6905,17.6905,17.6654,17.6654,24000.0
2013-04-16 14:20:00,21.11,21.13,21.11,21.11,16000.0,17.6654,17.6821,17.6654,17.6654,16000.0
2013-04-16 14:25:00,21.12,21.12,21.09,21.1,90000.0,17.6738,17.6738,17.6487,17.657,90000.0
2013-04-16 14:30:00,21.1,21.1,21.08,21.08,34000.0,17.657,17.657,17.6403,17.6403,34000.0
2013-04-16 14:35:00,21.09,21.09,21.08,21.09,19600.0,17.6487,17.6487,17.6403,17.6487,19600.0
2013-04-16 14:40:00,21.1,21.1,21.09,21.09,14800.0,17.657,17.657,17.6487,17.6487,14800.0
2013-04-16 14:45:00,21.09,21.11,21.09,21.11,24000.0,17.6487,17.6654,17.6487,17.6654,24000.0
2013-04-16 14:50:00,21.11,21.11,21.1,21.11,10800.0,17.6654,17.6654,17.657,17.6654,10800.0
2013-04-16 14:55:00,21.12,21.12,21.09,21.09,36400.0,17.6738,17.6738,17.6487,17.6487,36400.0
2013-04-16 15:00:00,21.1,21.1,21.09,21.1,8800.0,17.657,17.657,17.6487,17.657,8800.0
2013-04-16 15:05:00,21.1,21.11,21.1,21.11,14000.0,17.657,17.6654,17.657,17.6654,14000.0
2013-04-16 15:10:00,21.11,21.11,21.1,21.1,24400.0,17.6654,17.6654,17.657,17.657,24400.0
2013-04-16 15:15:00,21.11,21.13,21.11,21.11,15200.0,17.6654,17.6821,17.6654,17.6654,15200.0
2013-04-16 15:20:00,21.12,21.13,21.11,21.11,22800.0,17.6738,17.6821,17.6654,17.6654,22800.0
2013-04-16 15:25:00,21.12,21.14,21.12,21.14,26000.0,17.6738,17.6905,17.6738,17.6905,26000.0
2013-04-16 15:30:00,21.14,21.15,21.14,21.14,10400.0,17.6905,17.6989,17.6905,17.6905,10400.0
2013-04-16 15:35:00,21.14,21.16,21.13,21.15,41200.0,17.6905,17.7072,17.6821,17.6989,41200.0
2013-04-16 15:40:00,21.16,21.17,21.16,21.16,45600.0,17.7072,17.7156,17.7072,17.7072,45600.0
2013-04-16 15:45:00,21.16,21.17,21.16,21.17,26400.0,17.7072,17.7156,17.7072,17.7156,26400.0
2013-04-16 15:50:00,21.17,21.17,21.16,21.17,50400.0,17.7156,17.7156,17.7072,17.7156,50400.0
2013-04-16 15:55:00,21.17,21.22,21.17,21.19,170000.0,17.7156,17.7575,17.7156,17.7324,170000.0
2013-04-17 09:30:00,21.05,21.05,21.0,21.02,81200.0,17.6152,17.6152,17.5734,17.5901,81200.0
2013-04-17 09:35:00,21.01,21.01,20.94,20.94,78800.0,17.5817,17.5817,17.5231,17.5231,78800.0
2013-04-17 09:40:00,20.94,20.94,20.9,20.93,197600.0,17.5231,17.5231,17.4897,17.5148,197600.0
2013-04-17 09:45:00,20.93,21.02,20.93,21.02,72800.0,17.5148,17.5901,17.5148,17.5901,72800.0
2013-04-17 09:50:00,21.02,21.03,20.98,21.0,40400.0,17.5901,17.5985,17.5566,17.5734,40400.0
2013-04-17 09:55:00,21.0,21.01,20.96,20.96,42000.0,17.5734,17.5817,17.5399,17.5399,42000.0
2013-04-17 10:00:00,20.96,21.0,20.93,20.93,27200.0,17.5399,17.5734,17.5148,17.5148,27200.0
2013-04-17 10:05:00,20.93,20.95,20.91,20.92,48800.0,17.5148,17.5315,17.498,17.5064,48800.0
2013-04-17 10:10:00,20.93,20.95,20.91,20.91,959200.0,17.5148,17.5315,17.498,17.498,959200.0
2013-04-17 10:15:00,20.92,20.93,20.88,20.88,18800.0,17.5064,17.5148,17.4729,17.4729,18800.0
2013-04-17 10:20:00,20.88,20.89,20.86,20.89,22000.0,17.4729,17.4813,17.4562,17.4813,22000.0
2013-04-17 10:25:00,20.89,20.89,20.86,20.87,32400.0,17.4813,17.4813,17.4562,17.4646,32400.0
2013-04-17 10:30:00,20.86,20.86,20.83,20.84,34800.0,17.4562,17.4562,17.4311,17.4395,34800.0
2013-04-17 10:35:00,20.84,20.85,20.8,20.8,38400.0,17.4395,17.4478,17.406,17.406,38400.0
2013-04-17 10:40:00,20.8,20.82,20.77,20.78,287200.0,17.406,17.4227,17.3809,17.3893,287200.0
2013-04-17 10:45:00,20.77,20.81,20.76,20.79,40800.0,17.3809,17.4144,17.3725,17.3976,40800.0
2013-04-17 10:50:00,20.79,20.79,20.75,20.75,48400.0,17.3976,17.3976,17.3642,17.3642,48400.0
2013-04-17 10:55:00,20.76,20.76,20.72,20.73,28000.0,17.3725,17.3725,17.339,17.3474,28000.0
2013-04-17 11:00:00,20.7,20.74,20.7,20.71,15200.0,17.3223,17.3558,17.3223,17.3307,15200.0
2013-04-17 11:05:00,20.72,20.73,20.67,20.69,84800.0,17.339,17.3474,17.2972,17.3139,84800.0
2013-04-17 11:10:00,20.69,20.73,20.69,20.73,12400.0,17.3139,17.3474,17.3139,17.3474,12400.0
2013-04-17 11:15:00,20.71,20.73,20.71,20.73,6800.0,17.3307,17.3474,17.3307,17.3474,6800.0
2013-04-17 11:20:00,20.75,20.79,20.74,20.78,22800.0,17.3642,17.3976,17.3558,17.3893,22800.0
2013-04-17 11:25:00,20.77,20.8,20.77,20.78,19600.0,17.3809,17.406,17.3809,17.3893,19600.0
2013-04-17 11:30:00,20.78,20.78,20.72,20.72,20800.0,17.3893,17.3893,17.339,17.339,20800.0
2013-04-17 11:35:00,20.73,20.78,20.73,20.77,22800.0,17.3474,17.3893,17.3474,17.3809,22800.0
2013-04-17 11:40:00,20.77,20.8,20.77,20.8,19200.0,17.3809,17.406,17.3809,17.406,19200.0
2013-04-17 11:45:00,20.8,20.8,20.78,20.78,22400.0,17.406,17.406,17.3893,17.3893,22400.0
2013-04-17 11:50:00,20.78,20.82,20.78,20.81,25200.0,17.3893,17.4227,17.3893,17.4144,25200.0
2013-04-17 11:55:00,20.81,20.81,20.78,20.8,37200.0,17.4144,17.4144,17.3893,17.406,37200.0
2013-04-17 12:00:00,20.81,20.81,20.79,20.79,32400.0,17.4144,17.4144,17.3976,17.3976,32400.0
2013-04-17 12:05:00,20.78,20.8,20.75,20.75,25200.0,17.3893,17.406,17.3642,17.3642,25200.0
2013-04-17 12:10:00,20.75,20.75,20.75,20.75,2800.0,17.3642,17.3642,17.3642,17.3642,2800.0
2013-04-17 12:15:00,20.75,20.75,20.73,20.75,8800.0,17.3642,17.3642,17.3474,17.3642,8800.0
2013-04-17 12:20:00,20.74,20.77,20.73,20.76,124000.0,17.3558,17.3809,17.3474,17.3725,124000.0
2013-04-17 12:25:00,20.75,20.75,20.72,20.73,44400.0,17.3642,17.3642,17.339,17.3474,44400.0
2013-04-17 12:30:00,20.74,20.74,20.73,20.74,42800.0,17.3558,17.3558,17.3474,17.3558,42800.0
2013-04-17 12:35:00,20.74,20.75,20.73,20.75,39600.0,17.3558,17.3642,17.3474,17.3642,39600.0
2013-04-17 12:40:00,20.74,20.75,20.72,20.73,45600.0,17.3558,17.3642,17.339,17.3474,45600.0
2013-04-17 12:45:00,20.73,20.75,20.71,20.72,42000.0,17.3474,17.3642,17.3307,17.339,42000.0
2013-04-17 12:50:00,20.71,20.75,20.71,20.75,91600.0,17.3307,17.3642,17.3307,17.3642,91600.0
2013-04-17 12:55:00,20.75,20.78,20.74,20.77,65600.0,17.3642,17.3893,17.3558,17.3809,65600.0
2013-04-17 13:00:00,20.77,20.8,20.77,20.8,89200.0,17.3809,17.406,17.3809,17.406,89200.0
2013-04-17 13:05:00,20.8,20.8,20.78,20.78,62800.0,17.406,17.406,17.3893,17.3893,62800.0
2013-04-17 13:10:00,20.78,20.79,20.75,20.75,7200.0,17.3893,17.3976,17.3642,17.3642,7200.0
2013-04-17 13:15:00,20.75,20.78,20.75,20.76,12800.0,17.3642,17.3893,17.3642,17.3725,12800.0
2013-04-17 13:20:00,20.75,20.77,20.75,20.76,34400.0,17.3642,17.3809,17.3642,17.3725,34400.0
2013-04-17 13:25:00,20.78,20.79,20.75,20.76,19600.0,17.3893,17.3976,17.3642,17.3725,19600.0
2013-04-17 13:30:00,20.76,20.78,20.75,20.75,11600.0,17.3725,17.3893,17.3642,17.3642,11600.0
2013-04-17 13:35:00,20.75,20.78,20.75,20.77,22000.0,17.3642,17.3893,17.3642,17.3809,22000.0
2013-04-17 13:40:00,20.8,20.83,20.79,20.83,12000.0,17.406,17.4311,17.3976,17.4311,12000.0
2013-04-17 13:45:00,20.82,20.83,20.81,20.82,16000.0,17.4227,17.4311,17.4144,17.4227,16000.0
2013-04-17 13:50:00,20.83,20.83,20.8,20.81,50800.0,17.4311,17.4311,17.406,17.4144,50800.0
2013-04-17 13:55:00,20.81,20.81,20.77,20.79,8800.0,17.4144,17.4144,17.3809,17.3976,8800.0
2013-04-17 14:00:00,20.79,20.8,20.78,20.79,70400.0,17.3976,17.406,17.3893,17.3976,70400.0
2013-04-17 14:05:00,20.79,20.82,20.78,20.8,22000.0,17.3976,17.4227,17.3893,17.406,22000.0
2013-04-17 14:10:00,20.8,20.81,20.8,20.81,13200.0,17.406,17.4144,17.406,17.4144,13200.0
2013-04-17 14:15:00,20.81,20.81,20.79,20.79,20400.0,17.4144,17.4144,17.3976,17.3976,20400.0
2013-04-17 14:20:00,20.79,20.81,20.79,20.8,53200.0,17.3976,17.4144,17.3976,17.406,53200.0
2013-04-17 14:25:00,20.79,20.83,20.79,20.82,407200.0,17.3976,17.4311,17.3976,17.4227,407200.0
2013-04-17 14:30:00,20.82,20.84,20.81,20.83,118000.0,17.4227,17.4395,17.4144,17.4311,118000.0
2013-04-17 14:35:00,20.83,20.84,20.8,20.8,162800.0,17.4311,17.4395,17.406,17.406,162800.0
2013-04-17 14:40:00,20.8,20.8,20.75,20.75,134400.0,17.406,17.406,17.3642,17.3642,134400.0
2013-04-17 14:45:00,20.75,20.77,20.75,20.75,20400.0,17.3642,17.3809,17.3642,17.3642,20400.0
2013-04-17 14:50:00,20.75,20.77,20.74,20.76,53600.0,17.3642,17.3809,17.3558,17.3725,53600.0
2013-04-17 14:55:00,20.77,20.81,20.77,20.8,25600.0,17.3809,17.4144,17.3809,17.406,25600.0
2013-04-17 15:00:00,20.79,20.8,20.78,20.8,18000.0,17.3976,17.406,17.3893,17.406,18000.0
2013-04-17 15:05:00,20.8,20.81,20.79,20.8,16000.0,17.406,17.4144,17.3976,17.406,16000.0
2013-04-17 15:10:00,20.82,20.84,20.81,20.83,31200.0,17.4227,17.4395,17.4144,17.4311,31200.0
2013-04-17 15:15:00,20.84,20.9,20.84,20.89,63200.0,17.4395,17.4897,17.4395,17.4813,63200.0
2013-04-17 15:20:00,20.88,20.89,20.86,20.87,56800.0,17.4729,17.4813,17.4562,17.4646,56800.0
2013-04-17 15:25:00,20.87,20.89,20.86,20.87,57600.0,17.4646,17.4813,17.4562,17.4646,57600.0
2013-04-17 15:30:00,20.88,20.88,20.84,20.85,91600.0,17.4729,17.4729,17.4395,17.4478,91600.0
2013-04-17 15:35:00,20.85,20.86,20.82,20.82,117600.0,17.4478,17.4562,17.4227,17.4227,117600.0
2013-04-17 15:40:00,20.82,20.84,20.82,20.83,62000.0,17.4227,17.4395,17.4227,17.4311,62000.0
2013-04-17 15:45:00,20.83,20.87,20.82,20.87,44400.0,17.4311,17.4646,17.4227,17.4646,44400.0
2013-04-17 15:50:00,20.87,20.88,20.86,20.88,114400.0,17.4646,17.4729,17.4562,17.4729,114400.0
2013-04-17 15:55:00,20.88,20.89,20.85,20.85,249600.0,17.4729,17.4813,17.4478,17.4478,249600.0
2013-04-18 09:30:00,20.88,20.96,20.86,20.87,42800.0,17.4729,17.5399,17.4562,17.4646,42800.0
2013-04-18 09:35:00,20.87,20.87,20.79,20.79,43600.0,17.4646,17.4646,17.3976,17.3976,43600.0
2013-04-18 09:40:00,20.78,20.81,20.77,20.81,11200.0,17.3893,17.4144,17.3809,17.4144,11200.0
2013-04-18 09:45:00,20.82,20.89,20.81,20.88,18400.0,17.4227,17.4813,17.4144,17.4729,18400.0
2013-04-18 09:50:00,20.85,20.85,20.8,20.8,12400.0,17.4478,17.4478,17.406,17.406,12400.0
2013-04-18 09:55:00,20.81,20.81,20.75,20.77,24000.0,17.4144,17.4144,17.3642,17.3809,24000.0
2013-04-18 10:00:00,20.75,20.77,20.68,20.68,34000.0,17.3642,17.3809,17.3056,17.3056,34000.0
2013-04-18 10:05:00,20.7,20.74,20.68,20.7,37200.0,17.3223,17.3558,17.3056,17.3223,37200.0
2013-04-18 10:10:00,20.7,20.75,20.69,20.75,20400.0,17.3223,17.3642,17.3139,17.3642,20400.0
2013-04-18 10:15:00,20.75,20.76,20.71,20.72,16400.0,17.3642,17.3725,17.3307,17.339,16400.0
2013-04-18 10:20:00,20.71,20.75,20.71,20.73,14400.0,17.3307,17.3642,17.3307,17.3474,14400.0
2013-04-18 10:25:00,20.73,20.77,20.69,20.77,23200.0,17.3474,17.3809,17.3139,17.3809,23200.0
2013-04-18 10:30:00,20.78,20.85,20.78,20.83,64800.0,17.3893,17.4478,17.3893,17.4311,64800.0
2013-04-18 10:35:00,20.83,20.85,20.81,20.85,26000.0,17.4311,17.4478,17.4144,17.4478,26000.0
2013-04-18 10:40:00,20.83,20.83,20.82,20.83,4400.0,17.4311,17.4311,17.4227,17.4311,4400.0
2013-04-18 10:45:00,20.85,20.88,20.84,20.87,25600.0,17.4478,17.4729,17.4395,17.4646,25600.0
2013-04-18 10:50:00,20.87,20.91,20.87,20.9,21600.0,17.4646,17.498,17.4646,17.4897,21600.0
2013-04-18 10:55:00,20.9,20.9,20.87,20.89,6800.0,17.4897,17.4897,17.4646,17.4813,6800.0
2013-04-18 11:00:00,20.86,20.86,20.84,20.85,79200.0,17.4562,17.4562,17.4395,17.4478,79200.0
2013-04-18 11:05:00,20.86,20.86,20.84,20.84,7600.0,17.4562,17.4562,17.4395,17.4395,7600.0
2013-04-18 11:10:00,20.85,20.88,20.85,20.85,27600.0,17.4478,17.4729,17.4478,17.4478,27600.0
2013-04-18 11:15:00,20.86,20.88,20.86,20.86,25200.0,17.4562,17.4729,17.4562,17.4562,25200.0
2013-04-18 11:20:00,20.88,20.88,20.85,20.86,8800.0,17.4729,17.4729,17.4478,17.4562,8800.0
2013-04-18 11:25:00,20.86,20.88,20.81,20.81,26400.0,17.4562,17.4729,17.4144,17.4144,26400.0
2013-04-18 11:30:00,20.82,20.83,20.81,20.81,25200.0,17.4227,17.4311,17.4144,17.4144,25200.0
2013-04-18 11:35:00,20.8,20.83,20.79,20.81,14800.0,17.406,17.4311,17.3976,17.4144,14800.0
2013-04-18 11:40:00,20.78,20.78,20.75,20.75,17600.0,17.3893,17.3893,17.3642,17.3642,17600.0
2013-04-18 11:45:00,20.74,20.76,20.73,20.75,9200.0,17.3558,17.3725,17.3474,17.3642,9200.0
2013-04-18 11:50:00,20.76,20.76,20.71,20.74,13600.0,17.3725,17.3725,17.3307,17.3558,13600.0
2013-04-18 11:55:00,20.75,20.75,20.73,20.75,9200.0,17.3642,17.3642,17.3474,17.3642,9200.0
2013-04-18 12:00:00,20.75,20.75,20.75,20.75,2800.0,17.3642,17.3642,17.3642,17.3642,2800.0
2013-04-18 12:05:00,20.75,20.75,20.73,20.73,7600.0,17.3642,17.3642,17.3474,17.3474,7600.0
2013-04-18 12:10:00,20.74,20.74,20.73,20.74,9600.0,17.3558,17.3558,17.3474,17.3558,9600.0
2013-04-18 12:15:00,20.75,20.75,20.74,20.74,7200.0,17.3642,17.3642,17.3558,17.3558,7200.0
2013-04-18 12:20:00,20.74,20.75,20.73,20.74,14000.0,17.3558,17.3642,17.3474,17.3558,14000.0
2013-04-18 12:25:00,20.75,20.76,20.75,20.76,40000.0,17.3642,17.3725,17.3642,17.3725,40000.0
2013-04-18 12:30:00,20.76,20.76,20.74,20.75,44000.0,17.3725,17.3725,17.3558,17.3642,44000.0
2013-04-18 12:35:00,20.75,20.75,20.74,20.75,30000.0,17.3642,17.3642,17.3558,17.3642,30000.0
2013-04-18 12:40:00,20.74,20.76,20.74,20.75,26000.0,17.3558,17.3725,17.3558,17.3642,26000.0
2013-04-18 12:45:00,20.76,20.79,20.75,20.78,40400.0,17.3725,17.3976,17.3642,17.3893,40400.0
2013-04-18 12:50:00,20.78,20.8,20.78,20.79,14800.0,17.3893,17.406,17.3893,17.3976,14800.0
2013-04-18 12:55:00,20.79,20.81,20.79,20.79,26000.0,17.3976,17.4144,17.3976,17.3976,26000.0
2013-04-18 13:00:00,20.79,20.81,20.78,20.81,21600.0,17.3976,17.4144,17.3893,17.4144,21600.0
2013-04-18 13:05:00,20.82,20.83,20.81,20.81,24800.0,17.4227,17.4311,17.4144,17.4144,24800.0
2013-04-18 13:10:00,20.82,20.84,20.81,20.81,18000.0,17.4227,17.4395,17.4144,17.4144,18000.0
2013-04-18 13:15:00,20.81,20.81,20.79,20.79,4800.0,17.4144,17.4144,17.3976,17.3976,4800.0
2013-04-18 13:20:00,20.8,20.8,20.79,20.79,4400.0,17.406,17.406,17.3976,17.3976,4400.0
2013-04-18 13:25:00,20.8,20.8,20.79,20.8,2800.0,17.406,17.406,17.3976,17.406,2800.0
2013-04-18 13:30:00,20.8,20.8,20.79,20.79,6400.0,17.406,17.406,17.3976,17.3976,6400.0
2013-04-18 13:35:00,20.77,20.78,20.77,20.77,4000.0,17.3809,17.3893,17.3809,17.3809,4000.0
2013-04-18 13:40:00,20.79,20.79,20.77,20.78,2800.0,17.3976,17.3976,17.3809,17.3893,2800.0
2013-04-18 13:45:00,20.78,20.78,20.76,20.77,3600.0,17.3893,17.3893,17.3725,17.3809,3600.0
2013-04-18 13:50:00,20.75,20.76,20.75,20.76,2000.0,17.3642,17.3725,17.3642,17.3725,2000.0
2013-04-18 13:55:00,20.75,20.76,20.75,20.75,4000.0,17.3642,17.3725,17.3642,17.3642,4000.0
2013-04-18 14:00:00,20.75,20.75,20.74,20.74,12800.0,17.3642,17.3642,17.3558,17.3558,12800.0
2013-04-18 14:05:00,20.74,20.75,20.72,20.72,12400.0,17.3558,17.3642,17.339,17.339,12400.0
2013-04-18 14:10:00,20.71,20.71,20.7,20.71,8800.0,17.3307,17.3307,17.3223,17.3307,8800.0
2013-04-18 14:15:00,20.72,20.72,20.68,20.7,16400.0,17.339,17.339,17.3056,17.3223,16400.0
2013-04-18 14:20:00,20.68,20.69,20.67,20.69,7600.0,17.3056,17.3139,17.2972,17.3139,7600.0
2013-04-18 14:25:00,20.69,20.72,20.68,20.71,7600.0,17.3139,17.339,17.3056,17.3307,7600.0
2013-04-18 14:30:00,20.71,20.72,20.7,20.71,16800.0,17.3307,17.339,17.3223,17.3307,16800.0
2013-04-18 14:35:00,20.71,20.72,20.7,20.7,38800.0,17.3307,17.339,17.3223,17.3223,38800.0
2013-04-18 14:40:00,20.7,20.71,20.69,20.69,34000.0,17.3223,17.3307,17.3139,17.3139,34000.0
2013-04-18 14:45:00,20.69,20.69,20.67,20.68,32800.0,17.3139,17.3139,17.2972,17.3056,32800.0
2013-04-18 14:50:00,20.68,20.68,20.65,20.67,58800.0,17.3056,17.3056,17.2805,17.2972,58800.0
2013-04-18 14:55:00,20.65,20.65,20.64,20.65,44800.0,17.2805,17.2805,17.2721,17.2805,44800.0
2013-04-18 15:00:00,20.67,20.67,20.63,20.63,235600.0,17.2972,17.2972,17.2637,17.2637,235600.0
2013-04-18 15:05:00,20.64,20.66,20.63,20.66,570400.0,17.2721,17.2888,17.2637,17.2888,570400.0
2013-04-18 15:10:00,20.66,20.68,20.66,20.68,107600.0,17.2888,17.3056,17.2888,17.3056,107600.0
2013-04-18 15:15:00,20.7,20.7,20.68,20.68,241600.0,17.3223,17.3223,17.3056,17.3056,241600.0
2013-04-18 15:20:00,20.68,20.68,20.65,20.66,275600.0,17.3056,17.3056,17.2805,17.2888,275600.0
2013-04-18 15:25:00,20.67,20.69,20.64,20.68,967200.0,17.2972,17.3139,17.2721,17.3056,967200.0
2013-04-18 15:30:00,20.68,20.73,20.68,20.7,22800.0,17.3056,17.3474,17.3056,17.3223,22800.0
2013-04-18 15:35:00,20.7,20.7,20.67,20.69,48000.0,17.3223,17.3223,17.2972,17.3139,48000.0
2013-04-18 15:40:00,20.69,20.71,20.69,20.71,5200.0,17.3139,17.3307,17.3139,17.3307,5200.0
2013-04-18 15:45:00,20.71,20.71,20.68,20.71,17600.0,17.3307,17.3307,17.3056,17.3307,17600.0
2013-04-18 15:50:00,20.7,20.71,20.68,20.68,31600.0,17.3223,17.3307,17.3056,17.3056,31600.0
2013-04-18 15:55:00,20.68,20.73,20.68,20.71,125200.0,17.3056,17.3474,17.3056,17.3307,125200.0
2013-04-19 09:30:00,20.8,20.8,20.71,20.75,37200.0,17.406,17.406,17.3307,17.3642,37200.0
2013-04-19 09:35:00,20.74,20.77,20.73,20.77,30000.0,17.3558,17.3809,17.3474,17.3809,30000.0
2013-04-19 09:40:00,20.77,20.77,20.73,20.74,22000.0,17.3809,17.3809,17.3474,17.3558,22000.0
2013-04-19 09:45:00,20.73,20.74,20.69,20.69,35200.0,17.3474,17.3558,17.3139,17.3139,35200.0
2013-04-19 09:50:00,20.67,20.69,20.66,20.68,26800.0,17.2972,17.3139,17.2888,17.3056,26800.0
2013-04-19 09:55:00,20.66,20.72,20.65,20.72,50000.0,17.2888,17.339,17.2805,17.339,50000.0
2013-04-19 10:00:00,20.73,20.79,20.73,20.79,15200.0,17.3474,17.3976,17.3474,17.3976,15200.0
2013-04-19 10:05:00,20.8,20.83,20.78,20.82,19200.0,17.406,17.4311,17.3893,17.4227,19200.0
2013-04-19 10:10:00,20.82,20.82,20.8,20.82,24400.0,17.4227,17.4227,17.406,17.4227,24400.0
2013-04-19 10:15:00,20.83,20.83,20.81,20.83,8000.0,17.4311,17.4311,17.4144,17.4311,8000.0
2013-04-19 10:20:00,20.82,20.82,20.8,20.81,9600.0,17.4227,17.4227,17.406,17.4144,9600.0
2013-04-19 10:25:00,20.81,20.82,20.77,20.8,12800.0,17.4144,17.4227,17.3809,17.406,12800.0
2013-04-19 10:30:00,20.8,20.81,20.79,20.79,14800.0,17.406,17.4144,17.3976,17.3976,14800.0
2013-04-19 10:35:00,20.83,20.85,20.83,20.84,18400.0,17.4311,17.4478,17.4311,17.4395,18400.0
2013-04-19 10:40:00,20.84,20.86,20.84,20.86,269200.0,17.4395,17.4562,17.4395,17.4562,269200.0
2013-04-19 10:45:00,20.86,20.86,20.84,20.85,19600.0,17.4562,17.4562,17.4395,17.4478,19600.0
2013-04-19 10:50:00,20.84,20.85,20.81,20.85,129600.0,17.4395,17.4478,17.4144,17.4478,129600.0
2013-04-19 10:55:00,20.85,20.89,20.85,20.89,25600.0,17.4478,17.4813,17.4478,17.4813,25600.0
2013-04-19 11:00:00,20.89,20.9,20.87,20.87,86800.0,17.4813,17.4897,17.4646,17.4646,86800.0
2013-04-19 11:05:00,20.86,20.91,20.86,20.9,10000.0,17.4562,17.498,17.4562,17.4897,10000.0
2013-04-19 11:10:00,20.89,20.91,20.89,20.91,10000.0,17.4813,17.498,17.4813,17.498,10000.0
2013-04-19 11:15:00,20.92,20.93,20.92,20.93,19600.0,17.5064,17.5148,17.5064,17.5148,19600.0
2013-04-19 11:20:00,20.93,20.95,20.93,20.95,5600.0,17.5148,17.5315,17.5148,17.5315,5600.0
2013-04-19 11:25:00,20.95,20.96,20.93,20.94,15200.0,17.5315,17.5399,17.5148,17.5231,15200.0
2013-04-19 11:30:00,20.94,20.95,20.93,20.95,20000.0,17.5231,17.5315,17.5148,17.5315,20000.0
2013-04-19 11:35:00,20.96,20.97,20.95,20.96,10800.0,17.5399,17.5483,17.5315,17.5399,10800.0
2013-04-19 11:40:00,20.96,20.96,20.94,20.96,18800.0,17.5399,17.5399,17.5231,17.5399,18800.0
2013-04-19 11:45:00,20.96,20.97,20.96,20.97,23600.0,17.5399,17.5483,17.5399,17.5483,23600.0
2013-04-19 11:50:00,20.97,20.99,20.96,20.98,33200.0,17.5483,17.565,17.5399,17.5566,33200.0
2013-04-19 11:55:00,20.98,21.0,20.97,21.0,26800.0,17.5566,17.5734,17.5483,17.5734,26800.0
2013-04-19 12:00:00,20.99,21.0,20.98,20.99,1217600.0,17.565,17.5734,17.5566,17.565,1217600.0
2013-04-19 12:05:00,20.99,20.99,20.97,20.97,20800.0,17.565,17.565,17.5483,17.5483,20800.0
2013-04-19 12:10:00,20.96,20.98,20.95,20.98,8800.0,17.5399,17.5566,17.5315,17.5566,8800.0
2013-04-19 12:15:00,20.98,20.98,20.95,20.95,8400.0,17.5566,17.5566,17.5315,17.5315,8400.0
2013-04-19 12:20:00,20.96,20.96,20.93,20.93,14400.0,17.5399,17.5399,17.5148,17.5148,14400.0
2013-04-19 12:25:00,20.93,20.95,20.93,20.95,8800.0,17.5148,17.5315,17.5148,17.5315,8800.0
2013-04-19 12:30:00,20.95,20.97,20.94,20.95,8400.0,17.5315,17.5483,17.5231,17.5315,8400.0
2013-04-19 12:35:00,20.95,20.96,20.94,20.94,3600.0,17.5315,17.5399,17.5231,17.5231,3600.0
2013-04-19 12:40:00,20.94,20.95,20.93,20.93,10000.0,17.5231,17.5315,17.5148,17.5148,10000.0
2013-04-19 12:45:00,20.93,20.93,20.9,20.9,4800.0,17.5148,17.5148,17.4897,17.4897,4800.0
2013-04-19 12:50:00,20.89,20.91,20.89,20.9,4400.0,17.4813,17.498,17.4813,17.4897,4400.0
2013-04-19 12:55:00,20.91,20.91,20.89,20.89,8400.0,17.498,17.498,17.4813,17.4813,8400.0
2013-04-19 13:00:00,20.89,20.91,20.89,20.9,5200.0,17.4813,17.498,17.4813,17.4897,5200.0
2013-04-19 13:05:00,20.88,20.88,20.87,20.87,6800.0,17.4729,17.4729,17.4646,17.4646,6800.0
2013-04-19 13:10:00,20.86,20.88,20.86,20.88,13600.0,17.4562,17.4729,17.4562,17.4729,13600.0
2013-04-19 13:15:00,20.88,20.88,20.87,20.88,9200.0,17.4729,17.4729,17.4646,17.4729,9200.0
2013-04-19 13:20:00,20.88,20.92,20.88,20.92,4800.0,17.4729,17.5064,17.4729,17.5064,4800.0
2013-04-19 13:25:00,20.92,20.92,20.9,20.92,7200.0,17.5064,17.5064,17.4897,17.5064,7200.0
2013-04-19 13:30:00,20.92,20.92,20.9,20.9,6000.0,17.5064,17.5064,17.4897,17.4897,6000.0
2013-04-19 13:35:00,20.9,20.92,20.9,20.9,7600.0,17.4897,17.5064,17.4897,17.4897,7600.0
2013-04-19 13:40:00,20.91,20.91,20.89,20.9,13200.0,17.498,17.498,17.4813,17.4897,13200.0
2013-04-19 13:45:00,20.9,20.9,20.88,20.88,6800.0,17.4897,17.4897,17.4729,17.4729,6800.0
2013-04-19 13:50:00,20.89,20.91,20.89,20.91,10800.0,17.4813,17.498,17.4813,17.498,10800.0
2013-04-19 13:55:00,20.91,20.91,20.9,20.91,5200.0,17.498,17.498,17.4897,17.498,5200.0
2013-04-19 14:00:00,20.91,20.91,20.9,20.9,8400.0,17.498,17.498,17.4897,17.4897,8400.0
2013-04-19 14:05:00,20.9,20.92,20.9,20.92,12800.0,17.4897,17.5064,17.4897,17.5064,12800.0
2013-04-19 14:10:00,20.92,20.93,20.92,20.92,10000.0,17.5064,17.5148,17.5064,17.5064,10000.0
2013-04-19 14:15:00,20.91,20.93,20.91,20.93,6400.0,17.498,17.5148,17.498,17.5148,6400.0
2013-04-19 14:20:00,20.92,20.94,20.92,20.93,23600.0,17.5064,17.5231,17.5064,17.5148,23600.0
2013-04-19 14:25:00,20.93,20.93,20.92,20.93,10000.0,17.5148,17.5148,17.5064,17.5148,10000.0
2013-04-19 14:30:00,20.93,20.93,20.93,20.93,19600.0,17.5148,17.5148,17.5148,17.5148,19600.0
2013-04-19 14:35:00,20.93,20.94,20.9,20.9,60800.0,17.5148,17.5231,17.4897,17.4897,60800.0
2013-04-19 14:40:00,20.91,20.91,20.88,20.89,17600.0,17.498,17.498,17.4729,17.4813,17600.0
2013-04-19 14:45:00,20.9,20.9,20.89,20.9,29200.0,17.4897,17.4897,17.4813,17.4897,29200.0
2013-04-19 14:50:00,20.9,20.92,20.89,20.92,14800.0,17.4897,17.5064,17.4813,17.5064,14800.0
2013-04-19 14:55:00,20.92,20.92,20.9,20.9,10400.0,17.5064,17.5064,17.4897,17.4897,10400.0
2013-04-19 15:00:00,20.9,20.9,20.89,20.9,2800.0,17.4897,17.4897,17.4813,17.4897,2800.0
2013-04-19 15:05:00,20.9,20.93,20.9,20.93,28000.0,17.4897,17.5148,17.4897,17.5148,28000.0
2013-04-19 15:10:00,20.92,20.92,20.91,20.91,10000.0,17.5064,17.5064,17.498,17.498,10000.0
2013-04-19 15:15:00,20.91,20.93,20.91,20.92,9600.0,17.498,17.5148,17.498,17.5064,9600.0
2013-04-19 15:20:00,20.93,20.94,20.93,20.93,20000.0,17.5148,17.5231,17.5148,17.5148,20000.0
2013-04-19 15:25:00,20.93,20.95,20.93,20.94,10800.0,17.5148,17.5315,17.5148,17.5231,10800.0
2013-04-19 15:30:00,20.94,20.95,20.94,20.94,17600.0,17.5231,17.5315,17.5231,17.5231,17600.0
2013-04-19 15:35:00,20.94,20.96,20.94,20.94,30400.0,17.5231,17.5399,17.5231,17.5231,30400.0
2013-04-19 15:40:00,20.95,20.97,20.95,20.96,30800.0,17.5315,17.5483,17.5315,17.5399,30800.0
2013-04-19 15:45:00,20.96,20.96,20.95,20.95,26800.0,17.5399,17.5399,17.5315,17.5315,26800.0
2013-04-19 15:50:00,20.95,20.95,20.94,20.94,48000.0,17.5315,17.5315,17.5231,17.5231,48000.0
2013-04-19 15:55:00,20.94,20.97,20.94,20.96,297600.0,17.5231,17.5483,17.5231,17.5399,297600.0
2013-04-22 09:30:00,21.0,21.02,20.95,20.98,139600.0,17.5734,17.5901,17.5315,17.5566,139600.0
2013-04-22 09:35:00,20.97,20.97,20.86,20.86,142400.0,17.5483,17.5483,17.4562,17.4562,142400.0
2013-04-22 09:40:00,20.86,20.86,20.82,20.86,22800.0,17.4562,17.4562,17.4227,17.4562,22800.0
2013-04-22 09:45:00,20.86,20.87,20.76,20.76,32000.0,17.4562,17.4646,17.3725,17.3725,32000.0
2013-04-22 09:50:00,20.75,20.78,20.71,20.76,50400.0,17.3642,17.3893,17.3307,17.3725,50400.0
2013-04-22 09:55:00,20.77,20.78,20.76,20.78,26400.0,17.3809,17.3893,17.3725,17.3893,26400.0
2013-04-22 10:00:00,20.74,20.74,20.71,20.74,20400.0,17.3558,17.3558,17.3307,17.3558,20400.0
2013-04-22 10:05:00,20.73,20.73,20.68,20.68,20800.0,17.3474,17.3474,17.3056,17.3056,20800.0
2013-04-22 10:10:00,20.66,20.66,20.62,20.65,26800.0,17.2888,17.2888,17.2554,17.2805,26800.0
2013-04-22 10:15:00,20.65,20.68,20.64,20.68,90400.0,17.2805,17.3056,17.2721,17.3056,90400.0
2013-04-22 10:20:00,20.68,20.7,20.68,20.69,10800.0,17.3056,17.3223,17.3056,17.3139,10800.0
2013-04-22 10:25:00,20.69,20.72,20.67,20.72,39600.0,17.3139,17.339,17.2972,17.339,39600.0
2013-04-22 10:30:00,20.71,20.73,20.68,20.72,22800.0,17.3307,17.3474,17.3056,17.339,22800.0
2013-04-22 10:35:00,20.72,20.72,20.68,20.72,20800.0,17.339,17.339,17.3056,17.339,20800.0
2013-04-22 10:40:00,20.72,20.74,20.71,20.73,6000.0,17.339,17.3558,17.3307,17.3474,6000.0
2013-04-22 10:45:00,20.75,20.78,20.75,20.78,21200.0,17.3642,17.3893,17.3642,17.3893,21200.0
2013-04-22 10:50:00,20.78,20.8,20.77,20.79,24000.0,17.3893,17.406,17.3809,17.3976,24000.0
2013-04-22 10:55:00,20.79,20.8,20.76,20.78,18400.0,17.3976,17.406,17.3725,17.3893,18400.0
2013-04-22 11:00:00,20.8,20.8,20.77,20.77,18000.0,17.406,17.406,17.3809,17.3809,18000.0
2013-04-22 11:05:00,20.78,20.8,20.78,20.79,93600.0,17.3893,17.406,17.3893,17.3976,93600.0
2013-04-22 11:10:00,20.79,20.8,20.77,20.77,37200.0,17.3976,17.406,17.3809,17.3809,37200.0
2013-04-22 11:15:00,20.76,20.77,20.75,20.77,12800.0,17.3725,17.3809,17.3642,17.3809,12800.0
2013-04-22 11:20:00,20.76,20.77,20.76,20.77,2400.0,17.3725,17.3809,17.3725,17.3809,2400.0
2013-04-22 11:25:00,20.76,20.78,20.76,20.78,14800.0,17.3725,17.3893,17.3725,17.3893,14800.0
2013-04-22 11:30:00,20.78,20.79,20.78,20.78,5200.0,17.3893,17.3976,17.3893,17.3893,5200.0
2013-04-22 11:35:00,20.8,20.81,20.8,20.81,3600.0,17.406,17.4144,17.406,17.4144,3600.0
2013-04-22 11:40:00,20.82,20.83,20.82,20.83,6400.0,17.4227,17.4311,17.4227,17.4311,6400.0
2013-04-22 11:45:00,20.83,20.83,20.81,20.81,2000.0,17.4311,17.4311,17.4144,17.4144,2000.0
2013-04-22 11:50:00,20.81,20.83,20.8,20.82,18800.0,17.4144,17.4311,17.406,17.4227,18800.0
2013-04-22 11:55:00,20.83,20.85,20.83,20.84,4400.0,17.4311,17.4478,17.4311,17.4395,4400.0
2013-04-22 12:00:00,20.86,20.86,20.85,20.86,3200.0,17.4562,17.4562,17.4478,17.4562,3200.0
2013-04-22 12:05:00,20.86,20.92,20.86,20.92,11600.0,17.4562,17.5064,17.4562,17.5064,11600.0
2013-04-22 12:10:00,20.92,20.93,20.9,20.9,15600.0,17.5064,17.5148,17.4897,17.4897,15600.0
2013-04-22 12:15:00,20.91,20.91,20.9,20.9,12800.0,17.498,17.498,17.4897,17.4897,12800.0
2013-04-22 12:20:00,20.9,20.91,20.9,20.9,10400.0,17.4897,17.498,17.4897,17.4897,10400.0
2013-04-22 12:25:00,20.89,20.91,20.89,20.91,20800.0,17.4813,17.498,17.4813,17.498,20800.0
2013-04-22 12:30:00,20.91,20.92,20.91,20.91,10800.0,17.498,17.5064,17.498,17.498,10800.0
2013-04-22 12:35:00,20.92,20.95,20.92,20.95,18000.0,17.5064,17.5315,17.5064,17.5315,18000.0
2013-04-22 12:40:00,20.95,20.96,20.93,20.93,17600.0,17.5315,17.5399,17.5148,17.5148,17600.0
2013-04-22 12:45:00,20.94,20.94,20.93,20.94,23200.0,17.5231,17.5231,17.5148,17.5231,23200.0
2013-04-22 12:50:00,20.94,20.94,20.92,20.93,7600.0,17.5231,17.5231,17.5064,17.5148,7600.0
2013-04-22 12:55:00,20.93,20.93,20.93,20.93,4400.0,17.5148,17.5148,17.5148,17.5148,4400.0
2013-04-22 13:00:00,20.93,20.93,20.92,20.92,117600.0,17.5148,17.5148,17.5064,17.5064,117600.0
2013-04-22 13:05:00,20.92,20.93,20.92,20.93,7600.0,17.5064,17.5148,17.5064,17.5148,7600.0
2013-04-22 13:10:00,20.93,20.94,20.92,20.93,16000.0,17.5148,17.5231,17.5064,17.5148,16000.0
2013-04-22 13:15:00,20.91,20.91,20.9,20.9,4400.0,17.498,17.498,17.4897,17.4897,4400.0
2013-04-22 13:20:00,20.91,20.92,20.91,20.91,6000.0,17.498,17.5064,17.498,17.498,6000.0
2013-04-22 13:25:00,20.92,20.92,20.91,20.92,4400.0,17.5064,17.5064,17.498,17.5064,4400.0
2013-04-22 13:30:00,20.92,20.93,20.91,20.93,36400.0,17.5064,17.5148,17.498,17.5148,36400.0
2013-04-22 13:35:00,20.93,20.95,20.93,20.94,7600.0,17.5148,17.5315,17.5148,17.5231,7600.0
2013-04-22 13:40:00,20.95,20.98,20.94,20.97,23600.0,17.5315,17.5566,17.5231,17.5483,23600.0
2013-04-22 13:45:00,20.97,20.99,20.97,20.97,12400.0,17.5483,17.565,17.5483,17.5483,12400.0
2013-04-22 13:50:00,20.96,20.96,20.93,20.95,1600.0,17.5399,17.5399,17.5148,17.5315,1600.0
2013-04-22 13:55:00,20.95,20.95,20.95,20.95,800.0,17.5315,17.5315,17.5315,17.5315,800.0
2013-04-22 14:00:00,20.95,20.98,20.95,20.98,11200.0,17.5315,17.5566,17.5315,17.5566,11200.0
2013-04-22 14:05:00,20.97,20.98,20.97,20.98,13200.0,17.5483,17.5566,17.5483,17.5566,13200.0
2013-04-22 14:10:00,20.97,20.98,20.97,20.97,4000.0,17.5483,17.5566,17.5483,17.5483,4000.0
2013-04-22 14:15:00,20.98,21.01,20.98,21.01,12400.0,17.5566,17.5817,17.5566,17.5817,12400.0
2013-04-22 14:20:00,21.01,21.03,21.01,21.03,10800.0,17.5817,17.5985,17.5817,17.5985,10800.0
2013-04-22 14:25:00,21.03,21.04,21.02,21.02,16800.0,17.5985,17.6068,17.5901,17.5901,16800.0
2013-04-22 14:30:00,21.01,21.02,21.01,21.02,8000.0,17.5817,17.5901,17.5817,17.5901,8000.0
2013-04-22 14:35:00,21.02,21.03,21.02,21.03,4800.0,17.5901,17.5985,17.5901,17.5985,4800.0
2013-04-22 14:40:00,21.04,21.04,21.02,21.02,16400.0,17.6068,17.6068,17.5901,17.5901,16400.0
2013-04-22 14:45:00,21.02,21.03,21.02,21.02,20800.0,17.5901,17.5985,17.5901,17.5901,20800.0
2013-04-22 14:50:00,21.01,21.02,21.01,21.02,5600.0,17.5817,17.5901,17.5817,17.5901,5600.0
2013-04-22 14:55:00,21.0,21.0,20.99,20.99,6400.0,17.5734,17.5734,17.565,17.565,6400.0
2013-04-22 15:00:00,21.0,21.01,20.99,21.0,27600.0,17.5734,17.5817,17.565,17.5734,27600.0
2013-04-22 15:05:00,21.0,21.0,20.99,20.99,14400.0,17.5734,17.5734,17.565,17.565,14400.0
2013-04-22 15:10:00,20.99,21.01,20.99,21.01,13600.0,17.565,17.5817,17.565,17.5817,13600.0
2013-04-22 15:15:00,21.01,21.01,20.99,21.0,16000.0,17.5817,17.5817,17.565,17.5734,16000.0
2013-04-22 15:20:00,21.0,21.01,20.99,21.0,7600.0,17.5734,17.5817,17.565,17.5734,7600.0
2013-04-22 15:25:00,21.01,21.01,21.0,21.0,19600.0,17.5817,17.5817,17.5734,17.5734,19600.0
2013-04-22 15:30:00,21.0,21.01,21.0,21.01,14800.0,17.5734,17.5817,17.5734,17.5817,14800.0
2013-04-22 15:35:00,21.01,21.03,21.0,21.03,12400.0,17.5817,17.5985,17.5734,17.5985,12400.0
2013-04-22 15:40:00,21.03,21.03,21.02,21.02,18000.0,17.5985,17.5985,17.5901,17.5901,18000.0
2013-04-22 15:45:00,21.02,21.02,21.0,21.0,6000.0,17.5901,17.5901,17.5734,17.5734,6000.0
2013-04-22 15:50:00,21.0,21.0,20.97,20.98,26000.0,17.5734,17.5734,17.5483,17.5566,26000.0
2013-04-22 15:55:00,20.98,20.99,20.97,20.98,35200.0,17.5566,17.565,17.5483,17.5566,35200.0
2013-04-23 09:30:00,21.17,21.19,21.13,21.14,80000.0,17.7156,17.7324,17.6821,17.6905,80000.0
2013-04-23 09:35:00,21.15,21.2,21.14,21.2,53600.0,17.6989,17.7407,17.6905,17.7407,53600.0
2013-04-23 09:40:00,21.21,21.22,21.18,21.2,31600.0,17.7491,17.7575,17.724,17.7407,31600.0
2013-04-23 09:45:00,21.22,21.23,21.21,21.22,12800.0,17.7575,17.7658,17.7491,17.7575,12800.0
2013-04-23 09:50:00,21.23,21.24,21.23,21.23,19600.0,17.7658,17.7742,17.7658,17.7658,19600.0
2013-04-23 09:55:00,21.24,21.24,21.21,21.21,16400.0,17.7742,17.7742,17.7491,17.7491,16400.0
2013-04-23 10:00:00,21.22,21.23,21.22,21.22,4400.0,17.7575,17.7658,17.7575,17.7575,4400.0
2013-04-23 10:05:00,21.22,21.24,21.19,21.19,14800.0,17.7575,17.7742,17.7324,17.7324,14800.0
2013-04-23 10:10:00,21.19,21.2,21.19,21.19,14400.0,17.7324,17.7407,17.7324,17.7324,14400.0
2013-04-23 10:15:00,21.2,21.22,21.2,21.22,8000.0,17.7407,17.7575,17.7407,17.7575,8000.0
2013-04-23 10:20:00,21.22,21.23,21.2,21.2,10400.0,17.7575,17.7658,17.7407,17.7407,10400.0
2013-04-23 10:25:00,21.21,21.22,21.21,21.21,10000.0,17.7491,17.7575,17.7491,17.7491,10000.0
2013-04-23 10:30:00,21.21,21.22,21.2,21.2,7200.0,17.7491,17.7575,17.7407,17.7407,7200.0
2013-04-23 10:35:00,21.22,21.22,21.2,21.21,6400.0,17.7575,17.7575,17.7407,17.7491,6400.0
2013-04-23 10:40:00,21.2,21.22,21.19,21.2,21200.0,17.7407,17.7575,17.7324,17.7407,21200.0
2013-04-23 10:45:00,21.21,21.22,21.2,21.22,11200.0,17.7491,17.7575,17.7407,17.7575,11200.0
2013-04-23 10:50:00,21.21,21.21,21.21,21.21,400.0,17.7491,17.7491,17.7491,17.7491,400.0
2013-04-23 10:55:00,21.22,21.23,21.2,21.21,40000.0,17.7575,17.7658,17.7407,17.7491,40000.0
2013-04-23 11:00:00,21.22,21.25,21.22,21.25,27200.0,17.7575,17.7826,17.7575,17.7826,27200.0
2013-04-23 11:05:00,21.27,21.27,21.26,21.27,5600.0,17.7993,17.7993,17.7909,17.7993,5600.0
2013-04-23 11:10:00,21.27,21.27,21.24,21.25,26800.0,17.7993,17.7993,17.7742,17.7826,26800.0
2013-04-23 11:15:00,21.25,21.27,21.25,21.26,24000.0,17.7826,17.7993,17.7826,17.7909,24000.0
2013-04-23 11:20:00,21.26,21.27,21.25,21.26,12000.0,17.7909,17.7993,17.7826,17.7909,12000.0
2013-04-23 11:25:00,21.27,21.27,21.25,21.25,38400.0,17.7993,17.7993,17.7826,17.7826,38400.0
2013-04-23 11:30:00,21.25,21.27,21.24,21.27,24400.0,17.7826,17.7993,17.7742,17.7993,24400.0
2013-04-23 11:35:00,21.27,21.28,21.26,21.27,23200.0,17.7993,17.8077,17.7909,17.7993,23200.0
2013-04-23 11:40:00,21.27,21.28,21.27,21.27,29600.0,17.7993,17.8077,17.7993,17.7993,29600.0
2013-04-23 11:45:00,21.28,21.28,21.28,21.28,4000.0,17.8077,17.8077,17.8077,17.8077,4000.0
2013-04-23 11:50:00,21.27,21.27,21.27,21.27,13600.0,17.7993,17.7993,17.7993,17.7993,13600.0
2013-04-23 11:55:00,21.28,21.28,21.27,21.28,6800.0,17.8077,17.8077,17.7993,17.8077,6800.0
2013-04-23 12:00:00,21.28,21.28,21.26,21.26,15200.0,17.8077,17.8077,17.7909,17.7909,15200.0
2013-04-23 12:05:00,21.27,21.27,21.26,21.26,9600.0,17.7993,17.7993,17.7909,17.7909,9600.0
2013-04-23 12:10:00,21.26,21.27,21.25,21.26,19600.0,17.7909,17.7993,17.7826,17.7909,19600.0
2013-04-23 12:15:00,21.26,21.27,21.26,21.27,15200.0,17.7909,17.7993,17.7909,17.7993,15200.0
2013-04-23 12:20:00,21.27,21.29,21.27,21.28,15600.0,17.7993,17.816,17.7993,17.8077,15600.0
2013-04-23 12:25:00,21.29,21.29,21.28,21.28,6000.0,17.816,17.816,17.8077,17.8077,6000.0
2013-04-23 12:30:00,21.28,21.28,21.28,21.28,8800.0,17.8077,17.8077,17.8077,17.8077,8800.0
2013-04-23 12:35:00,21.28,21.28,21.28,21.28,800.0,17.8077,17.8077,17.8077,17.8077,800.0
2013-04-23 12:40:00,21.28,21.29,21.28,21.28,6400.0,17.8077,17.816,17.8077,17.8077,6400.0
2013-04-23 12:45:00,21.28,21.28,21.27,21.27,12800.0,17.8077,17.8077,17.7993,17.7993,12800.0
2013-04-23 12:50:00,21.27,21.27,21.25,21.25,13200.0,17.7993,17.7993,17.7826,17.7826,13200.0
2013-04-23 12:55:00,21.26,21.27,21.26,21.26,6400.0,17.7909,17.7993,17.7909,17.7909,6400.0
2013-04-23 13:00:00,21.26,21.26,21.26,21.26,1600.0,17.7909,17.7909,17.7909,17.7909,1600.0
2013-04-23 13:05:00,21.27,21.27,21.11,21.11,72800.0,17.7993,17.7993,17.6654,17.6654,72800.0
2013-04-23 13:10:00,21.11,21.28,21.09,21.26,96400.0,17.6654,17.8077,17.6487,17.7909,96400.0
2013-04-23 13:15:00,21.25,21.26,21.25,21.26,1200.0,17.7826,17.7909,17.7826,17.7909,1200.0
2013-04-23 13:20:00,21.27,21.27,21.27,21.27,2800.0,17.7993,17.7993,17.7993,17.7993,2800.0
2013-04-23 13:25:00,21.25,21.25,21.24,21.25,45200.0,17.7826,17.7826,17.7742,17.7826,45200.0
2013-04-23 13:30:00,21.24,21.24,21.24,21.24,3200.0,17.7742,17.7742,17.7742,17.7742,3200.0
2013-04-23 13:35:00,21.24,21.24,21.21,21.22,20800.0,17.7742,17.7742,17.7491,17.7575,20800.0
2013-04-23 13:40:00,21.23,21.23,21.21,21.22,11200.0,17.7658,17.7658,17.7491,17.7575,11200.0
2013-04-23 13:45:00,21.22,21.23,21.22,21.23,4800.0,17.7575,17.7658,17.7575,17.7658,4800.0
2013-04-23 13:50:00,21.23,21.24,21.23,21.24,14000.0,17.7658,17.7742,17.7658,17.7742,14000.0
2013-04-23 13:55:00,21.24,21.25,21.23,21.24,26000.0,17.7742,17.7826,17.7658,17.7742,26000.0
2013-04-23 14:00:00,21.25,21.25,21.24,21.24,11600.0,17.7826,17.7826,17.7742,17.7742,11600.0
2013-04-23 14:05:00,21.24,21.25,21.24,21.24,18800.0,17.7742,17.7826,17.7742,17.7742,18800.0
2013-04-23 14:10:00,21.24,21.25,21.22,21.23,16400.0,17.7742,17.7826,17.7575,17.7658,16400.0
2013-04-23 14:15:00,21.23,21.23,21.2,21.2,10000.0,17.7658,17.7658,17.7407,17.7407,10000.0
2013-04-23 14:20:00,21.2,21.21,21.19,21.2,14400.0,17.7407,17.7491,17.7324,17.7407,14400.0
2013-04-23 14:25:00,21.21,21.22,21.19,21.19,13600.0,17.7491,17.7575,17.7324,17.7324,13600.0
2013-04-23 14:30:00,21.19,21.2,21.16,21.2,16800.0,17.7324,17.7407,17.7072,17.7407,16800.0
2013-04-23 14:35:00,21.2,21.2,21.19,21.19,4800.0,17.7407,17.7407,17.7324,17.7324,4800.0
2013-04-23 14:40:00,21.19,21.19,21.18,21.18,19600.0,17.7324,17.7324,17.724,17.724,19600.0
2013-04-23 14:45:00,21.18,21.21,21.18,21.21,8000.0,17.724,17.7491,17.724,17.7491,8000.0
2013-04-23 14:50:00,21.2,21.21,21.2,21.21,18000.0,17.7407,17.7491,17.7407,17.7491,18000.0
2013-04-23 14:55:00,21.21,21.23,21.21,21.23,18000.0,17.7491,17.7658,17.7491,17.7658,18000.0
2013-04-23 15:00:00,21.22,21.24,21.22,21.24,10000.0,17.7575,17.7742,17.7575,17.7742,10000.0
2013-04-23 15:05:00,21.24,21.25,21.24,21.24,19600.0,17.7742,17.7826,17.7742,17.7742,19600.0
2013-04-23 15:10:00,21.24,21.25,21.24,21.24,14400.0,17.7742,17.7826,17.7742,17.7742,14400.0
2013-04-23 15:15:00,21.23,21.24,21.23,21.23,8800.0,17.7658,17.7742,17.7658,17.7658,8800.0
2013-04-23 15:20:00,21.24,21.25,21.23,21.25,12800.0,17.7742,17.7826,17.7658,17.7826,12800.0
2013-04-23 15:25:00,21.25,21.26,21.25,21.25,10000.0,17.7826,17.7909,17.7826,17.7826,10000.0
2013-04-23 15:30:00,21.26,21.27,21.26,21.27,13600.0,17.7909,17.7993,17.7909,17.7993,13600.0
2013-04-23 15:35:00,21.27,21.27,21.26,21.27,33200.0,17.7993,17.7993,17.7909,17.7993,33200.0
2013-04-23 15:40:00,21.27,21.27,21.25,21.27,102000.0,17.7993,17.7993,17.7826,17.7993,102000.0
2013-04-23 15:45:00,21.27,21.29,21.26,21.29,14400.0,17.7993,17.816,17.7909,17.816,14400.0
2013-04-23 15:50:00,21.29,21.29,21.28,21.29,23200.0,17.816,17.816,17.8077,17.816,23200.0
2013-04-23 15:55:00,21.29,21.32,21.28,21.32,345600.0,17.816,17.8411,17.8077,17.8411,345600.0
2013-04-24 09:30:00,21.33,21.38,21.33,21.38,42000.0,17.8495,17.8914,17.8495,17.8914,42000.0
2013-04-24 09:35:00,21.38,21.38,21.37,21.38,9600.0,17.8914,17.8914,17.883,17.8914,9600.0
2013-04-24 09:40:00,21.37,21.37,21.33,21.36,25200.0,17.883,17.883,17.8495,17.8746,25200.0
2013-04-24 09:45:00,21.36,21.39,21.36,21.38,37200.0,17.8746,17.8997,17.8746,17.8914,37200.0
2013-04-24 09:50:00,21.37,21.39,21.36,21.39,24000.0,17.883,17.8997,17.8746,17.8997,24000.0
2013-04-24 09:55:00,21.39,21.39,21.36,21.38,65600.0,17.8997,17.8997,17.8746,17.8914,65600.0
2013-04-24 10:00:00,21.39,21.41,21.39,21.39,48400.0,17.8997,17.9165,17.8997,17.8997,48400.0
2013-04-24 10:05:00,21.39,21.41,21.37,21.38,102000.0,17.8997,17.9165,17.883,17.8914,102000.0
2013-04-24 10:10:00,21.38,21.39,21.36,21.36,104000.0,17.8914,17.8997,17.8746,17.8746,104000.0
2013-04-24 10:15:00,21.37,21.37,21.35,21.35,51600.0,17.883,17.883,17.8662,17.8662,51600.0
2013-04-24 10:20:00,21.36,21.36,21.28,21.3,55600.0,17.8746,17.8746,17.8077,17.8244,55600.0
2013-04-24 10:25:00,21.32,21.35,21.31,21.34,26800.0,17.8411,17.8662,17.8328,17.8579,26800.0
2013-04-24 10:30:00,21.34,21.38,21.34,21.36,31600.0,17.8579,17.8914,17.8579,17.8746,31600.0
2013-04-24 10:35:00,21.36,21.37,21.35,21.36,23200.0,17.8746,17.883,17.8662,17.8746,23200.0
2013-04-24 10:40:00,21.36,21.39,21.35,21.38,66800.0,17.8746,17.8997,17.8662,17.8914,66800.0
2013-04-24 10:45:00,21.38,21.4,21.37,21.39,24800.0,17.8914,17.9081,17.883,17.8997,24800.0
2013-04-24 10:50:00,21.39,21.41,21.39,21.4,25200.0,17.8997,17.9165,17.8997,17.9081,25200.0
2013-04-24 10:55:00,21.4,21.41,21.37,21.4,31200.0,17.9081,17.9165,17.883,17.9081,31200.0
2013-04-24 11:00:00,21.4,21.4,21.37,21.37,54000.0,17.9081,17.9081,17.883,17.883,54000.0
2013-04-24 11:05:00,21.36,21.38,21.34,21.34,35600.0,17.8746,17.8914,17.8579,17.8579,35600.0
2013-04-24 11:10:00,21.35,21.36,21.33,21.34,30000.0,17.8662,17.8746,17.8495,17.8579,30000.0
2013-04-24 11:15:00,21.34,21.35,21.33,21.35,29200.0,17.8579,17.8662,17.8495,17.8662,29200.0
2013-04-24 11:20:00,21.35,21.35,21.33,21.35,108000.0,17.8662,17.8662,17.8495,17.8662,108000.0
2013-04-24 11:25:00,21.35,21.38,21.34,21.38,36000.0,17.8662,17.8914,17.8579,17.8914,36000.0
2013-04-24 11:30:00,21.39,21.4,21.37,21.37,48800.0,17.8997,17.9081,17.883,17.883,48800.0
2013-04-24 11:35:00,21.37,21.38,21.36,21.36,61600.0,17.883,17.8914,17.8746,17.8746,61600.0
2013-04-24 11:40:00,21.36,21.37,21.36,21.37,1600.0,17.8746,17.883,17.8746,17.883,1600.0
2013-04-24 11:45:00,21.37,21.39,21.37,21.38,10800.0,17.883,17.8997,17.883,17.8914,10800.0
2013-04-24 11:50:00,21.39,21.4,21.39,21.4,4400.0,17.8997,17.9081,17.8997,17.9081,4400.0
2013-04-24 11:55:00,21.4,21.4,21.4,21.4,17200.0,17.9081,17.9081,17.9081,17.9081,17200.0
2013-04-24 12:00:00,21.4,21.4,21.38,21.38,5200.0,17.9081,17.9081,17.8914,17.8914,5200.0
2013-04-24 12:05:00,21.39,21.39,21.38,21.38,6000.0,17.8997,17.8997,17.8914,17.8914,6000.0
2013-04-24 12:10:00,21.38,21.39,21.36,21.37,6000.0,17.8914,17.8997,17.8746,17.883,6000.0
2013-04-24 12:15:00,21.38,21.38,21.36,21.36,11600.0,17.8914,17.8914,17.8746,17.8746,11600.0
2013-04-24 12:20:00,21.37,21.38,21.36,21.38,29200.0,17.883,17.8914,17.8746,17.8914,29200.0
2013-04-24 12:25:00,21.38,21.38,21.36,21.37,9600.0,17.8914,17.8914,17.8746,17.883,9600.0
2013-04-24 12:30:00,21.37,21.4,21.37,21.39,18000.0,17.883,17.9081,17.883,17.8997,18000.0
2013-04-24 12:35:00,21.38,21.38,21.36,21.37,14400.0,17.8914,17.8914,17.8746,17.883,14400.0
2013-04-24 12:40:00,21.36,21.36,21.35,21.36,11600.0,17.8746,17.8746,17.8662,17.8746,11600.0
2013-04-24 12:45:00,21.35,21.36,21.35,21.36,3600.0,17.8662,17.8746,17.8662,17.8746,3600.0
2013-04-24 12:50:00,21.35,21.37,21.35,21.36,7600.0,17.8662,17.883,17.8662,17.8746,7600.0
2013-04-24 12:55:00,21.36,21.36,21.35,21.36,10800.0,17.8746,17.8746,17.8662,17.8746,10800.0
2013-04-24 13:00:00,21.36,21.37,21.36,21.37,9600.0,17.8746,17.883,17.8746,17.883,9600.0
2013-04-24 13:05:00,21.38,21.39,21.38,21.39,24000.0,17.8914,17.8997,17.8914,17.8997,24000.0
2013-04-24 13:10:00,21.39,21.4,21.39,21.39,44400.0,17.8997,17.9081,17.8997,17.8997,44400.0
2013-04-24 13:15:00,21.4,21.41,21.39,21.41,21600.0,17.9081,17.9165,17.8997,17.9165,21600.0
2013-04-24 13:20:00,21.41,21.42,21.4,21.42,88000.0,17.9165,17.9248,17.9081,17.9248,88000.0
2013-04-24 13:25:00,21.41,21.42,21.41,21.41,4000.0,17.9165,17.9248,17.9165,17.9165,4000.0
2013-04-24 13:30:00,21.4,21.42,21.39,21.41,11200.0,17.9081,17.9248,17.8997,17.9165,11200.0
2013-04-24 13:35:00,21.42,21.42,21.41,21.42,6400.0,17.9248,17.9248,17.9165,17.9248,6400.0
2013-04-24 13:40:00,21.41,21.41,21.4,21.41,24000.0,17.9165,17.9165,17.9081,17.9165,24000.0
2013-04-24 13:45:00,21.42,21.42,21.41,21.41,31600.0,17.9248,17.9248,17.9165,17.9165,31600.0
2013-04-24 13:50:00,21.41,21.42,21.4,21.4,32000.0,17.9165,17.9248,17.9081,17.9081,32000.0
2013-04-24 13:55:00,21.4,21.41,21.4,21.41,43200.0,17.9081,17.9165,17.9081,17.9165,43200.0
2013-04-24 14:00:00,21.41,21.43,21.41,21.43,85600.0,17.9165,17.9332,17.9165,17.9332,85600.0
2013-04-24 14:05:00,21.43,21.44,21.42,21.42,28000.0,17.9332,17.9416,17.9248,17.9248,28000.0
2013-04-24 14:10:00,21.43,21.44,21.42,21.44,60400.0,17.9332,17.9416,17.9248,17.9416,60400.0
2013-04-24 14:15:00,21.43,21.46,21.43,21.46,13200.0,17.9332,17.9583,17.9332,17.9583,13200.0
2013-04-24 14:20:00,21.46,21.47,21.45,21.47,13200.0,17.9583,17.9667,17.9499,17.9667,13200.0
2013-04-24 14:25:00,21.47,21.47,21.46,21.46,8800.0,17.9667,17.9667,17.9583,17.9583,8800.0
2013-04-24 14:30:00,21.46,21.47,21.45,21.45,40400.0,17.9583,17.9667,17.9499,17.9499,40400.0
2013-04-24 14:35:00,21.46,21.47,21.46,21.47,8000.0,17.9583,17.9667,17.9583,17.9667,8000.0
2013-04-24 14:40:00,21.47,21.47,21.46,21.46,2000.0,17.9667,17.9667,17.9583,17.9583,2000.0
2013-04-24 14:45:00,21.46,21.46,21.43,21.43,9600.0,17.9583,17.9583,17.9332,17.9332,9600.0
2013-04-24 14:50:00,21.44,21.45,21.43,21.44,22400.0,17.9416,17.9499,17.9332,17.9416,22400.0
2013-04-24 14:55:00,21.43,21.45,21.43,21.45,27200.0,17.9332,17.9499,17.9332,17.9499,27200.0
2013-04-24 15:00:00,21.45,21.46,21.45,21.46,26400.0,17.9499,17.9583,17.9499,17.9583,26400.0
2013-04-24 15:05:00,21.46,21.46,21.46,21.46,17600.0,17.9583,17.9583,17.9583,17.9583,17600.0
2013-04-24 15:10:00,21.46,21.46,21.44,21.44,15600.0,17.9583,17.9583,17.9416,17.9416,15600.0
2013-04-24 15:15:00,21.44,21.46,21.44,21.45,30000.0,17.9416,17.9583,17.9416,17.9499,30000.0
2013-04-24 15:20:00,21.45,21.45,21.44,21.44,16000.0,17.9499,17.9499,17.9416,17.9416,16000.0
2013-04-24 15:25:00,21.44,21.46,21.43,21.45,102000.0,17.9416,17.9583,17.9332,17.9499,102000.0
2013-04-24 15:30:00,21.45,21.46,21.44,21.44,38000.0,17.9499,17.9583,17.9416,17.9416,38000.0
2013-04-24 15:35:00,21.45,21.45,21.43,21.45,46800.0,17.9499,17.9499,17.9332,17.9499,46800.0
2013-04-24 15:40:00,21.45,21.46,21.44,21.45,34400.0,17.9499,17.9583,17.9416,17.9499,34400.0
2013-04-24 15:45:00,21.44,21.45,21.44,21.45,16000.0,17.9416,17.9499,17.9416,17.9499,16000.0
2013-04-24 15:50:00,21.45,21.46,21.44,21.46,21200.0,17.9499,17.9583,17.9416,17.9583,21200.0
2013-04-24 15:55:00,21.45,21.45,21.42,21.44,174000.0,17.9499,17.9499,17.9248,17.9416,174000.0
2013-04-25 09:30:00,21.52,21.54,21.5,21.52,34800.0,18.0085,18.0252,17.9918,18.0085,34800.0
2013-04-25 09:35:00,21.5,21.55,21.5,21.55,26400.0,17.9918,18.0336,17.9918,18.0336,26400.0
2013-04-25 09:40:00,21.55,21.58,21.53,21.53,49200.0,18.0336,18.0587,18.0169,18.0169,49200.0
2013-04-25 09:45:00,21.55,21.56,21.54,21.55,11600.0,18.0336,18.042,18.0252,18.0336,11600.0
2013-04-25 09:50:00,21.56,21.61,21.56,21.61,71600.0,18.042,18.0838,18.042,18.0838,71600.0
2013-04-25 09:55:00,21.62,21.66,21.61,21.65,34000.0,18.0922,18.1257,18.0838,18.1173,34000.0
2013-04-25 10:00:00,21.64,21.67,21.64,21.67,14800.0,18.1089,18.134,18.1089,18.134,14800.0
2013-04-25 10:05:00,21.67,21.68,21.67,21.67,7200.0,18.134,18.1424,18.134,18.134,7200.0
2013-04-25 10:10:00,21.66,21.66,21.65,21.65,1600.0,18.1257,18.1257,18.1173,18.1173,1600.0
2013-04-25 10:15:00,21.67,21.67,21.66,21.67,11200.0,18.134,18.134,18.1257,18.134,11200.0
2013-04-25 10:20:00,21.67,21.68,21.66,21.67,17200.0,18.134,18.1424,18.1257,18.134,17200.0
2013-04-25 10:25:00,21.67,21.69,21.67,21.68,8000.0,18.134,18.1508,18.134,18.1424,8000.0
2013-04-25 10:30:00,21.69,21.69,21.67,21.68,10800.0,18.1508,18.1508,18.134,18.1424,10800.0
2013-04-25 10:35:00,21.66,21.67,21.65,21.66,11600.0,18.1257,18.134,18.1173,18.1257,11600.0
2013-04-25 10:40:00,21.66,21.67,21.66,21.67,2400.0,18.1257,18.134,18.1257,18.134,2400.0
2013-04-25 10:45:00,21.67,21.67,21.66,21.66,5600.0,18.134,18.134,18.1257,18.1257,5600.0
2013-04-25 10:50:00,21.66,21.68,21.66,21.68,16000.0,18.1257,18.1424,18.1257,18.1424,16000.0
2013-04-25 10:55:00,21.68,21.68,21.67,21.68,29200.0,18.1424,18.1424,18.134,18.1424,29200.0
2013-04-25 11:00:00,21.68,21.71,21.68,21.7,26000.0,18.1424,18.1675,18.1424,18.1591,26000.0
2013-04-25 11:05:00,21.69,21.69,21.68,21.68,15200.0,18.1508,18.1508,18.1424,18.1424,15200.0
2013-04-25 11:10:00,21.68,21.68,21.67,21.67,18800.0,18.1424,18.1424,18.134,18.134,18800.0
2013-04-25 11:15:00,21.67,21.68,21.67,21.68,11600.0,18.134,18.1424,18.134,18.1424,11600.0
2013-04-25 11:20:00,21.68,21.69,21.68,21.68,4000.0,18.1424,18.1508,18.1424,18.1424,4000.0
2013-04-25 11:25:00,21.68,21.69,21.68,21.68,18000.0,18.1424,18.1508,18.1424,18.1424,18000.0
2013-04-25 11:30:00,21.68,21.69,21.68,21.69,6000.0,18.1424,18.1508,18.1424,18.1508,6000.0
2013-04-25 11:35:00,21.7,21.7,21.68,21.69,3600.0,18.1591,18.1591,18.1424,18.1508,3600.0
2013-04-25 11:40:00,21.69,21.69,21.68,21.68,13200.0,18.1508,18.1508,18.1424,18.1424,13200.0
2013-04-25 11:45:00,21.68,21.69,21.68,21.68,14000.0,18.1424,18.1508,18.1424,18.1424,14000.0
2013-04-25 11:50:00,21.67,21.67,21.67,21.67,14400.0,18.134,18.134,18.134,18.134,14400.0
2013-04-25 11:55:00,21.67,21.67,21.66,21.67,61600.0,18.134,18.134,18.1257,18.134,61600.0
2013-04-25 12:00:00,21.67,21.68,21.67,21.67,27200.0,18.134,18.1424,18.134,18.134,27200.0
2013-04-25 12:05:00,21.67,21.68,21.67,21.68,18800.0,18.134,18.1424,18.134,18.1424,18800.0
2013-04-25 12:10:00,21.68,21.68,21.68,21.68,8400.0,18.1424,18.1424,18.1424,18.1424,8400.0
2013-04-25 12:15:00,21.68,21.7,21.67,21.68,77200.0,18.1424,18.1591,18.134,18.1424,77200.0
2013-04-25 12:20:00,21.68,21.68,21.67,21.67,24800.0,18.1424,18.1424,18.134,18.134,24800.0
2013-04-25 12:25:00,21.68,21.68,21.66,21.66,34400.0,18.1424,18.1424,18.1257,18.1257,34400.0
2013-04-25 12:30:00,21.66,21.68,21.66,21.68,10000.0,18.1257,18.1424,18.1257,18.1424,10000.0
2013-04-25 12:35:00,21.68,21.68,21.67,21.67,4000.0,18.1424,18.1424,18.134,18.134,4000.0
2013-04-25 12:40:00,21.67,21.68,21.67,21.68,4800.0,18.134,18.1424,18.134,18.1424,4800.0
2013-04-25 12:45:00,21.69,21.7,21.69,21.7,9200.0,18.1508,18.1591,18.1508,18.1591,9200.0
2013-04-25 12:50:00,21.69,21.7,21.69,21.7,44000.0,18.1508,18.1591,18.1508,18.1591,44000.0
2013-04-25 12:55:00,21.7,21.7,21.69,21.7,11200.0,18.1591,18.1591,18.1508,18.1591,11200.0
2013-04-25 13:00:00,21.69,21.7,21.69,21.69,10000.0,18.1508,18.1591,18.1508,18.1508,10000.0
2013-04-25 13:05:00,21.7,21.7,21.68,21.68,20400.0,18.1591,18.1591,18.1424,18.1424,20400.0
2013-04-25 13:10:00,21.69,21.69,21.68,21.69,13600.0,18.1508,18.1508,18.1424,18.1508,13600.0
2013-04-25 13:15:00,21.7,21.71,21.7,21.7,4800.0,18.1591,18.1675,18.1591,18.1591,4800.0
2013-04-25 13:20:00,21.71,21.71,21.7,21.71,3200.0,18.1675,18.1675,18.1591,18.1675,3200.0
2013-04-25 13:25:00,21.71,21.72,21.71,21.72,16800.0,18.1675,18.1759,18.1675,18.1759,16800.0
2013-04-25 13:30:00,21.72,21.72,21.71,21.72,2400.0,18.1759,18.1759,18.1675,18.1759,2400.0
2013-04-25 13:35:00,21.72,21.72,21.71,21.72,4800.0,18.1759,18.1759,18.1675,18.1759,4800.0
2013-04-25 13:40:00,21.71,21.71,21.7,21.7,3200.0,18.1675,18.1675,18.1591,18.1591,3200.0
2013-04-25 13:45:00,21.7,21.7,21.7,21.7,1600.0,18.1591,18.1591,18.1591,18.1591,1600.0
2013-04-25 13:50:00,21.7,21.71,21.7,21.71,3200.0,18.1591,18.1675,18.1591,18.1675,3200.0
2013-04-25 13:55:00,21.7,21.72,21.7,21.72,14400.0,18.1591,18.1759,18.1591,18.1759,14400.0
2013-04-25 14:00:00,21.71,21.71,21.71,21.71,10400.0,18.1675,18.1675,18.1675,18.1675,10400.0
2013-04-25 14:05:00,21.72,21.72,21.71,21.71,23200.0,18.1759,18.1759,18.1675,18.1675,23200.0
2013-04-25 14:10:00,21.71,21.71,21.71,21.71,10000.0,18.1675,18.1675,18.1675,18.1675,10000.0
2013-04-25 14:15:00,21.71,21.71,21.7,21.7,7600.0,18.1675,18.1675,18.1591,18.1591,7600.0
2013-04-25 14:20:00,21.7,21.7,21.7,21.7,8400.0,18.1591,18.1591,18.1591,18.1591,8400.0
2013-04-25 14:25:00,21.7,21.7,21.7,21.7,4400.0,18.1591,18.1591,18.1591,18.1591,4400.0
2013-04-25 14:30:00,21.7,21.7,21.68,21.68,28400.0,18.1591,18.1591,18.1424,18.1424,28400.0
2013-04-25 14:35:00,21.68,21.7,21.68,21.7,5600.0,18.1424,18.1591,18.1424,18.1591,5600.0
2013-04-25 14:40:00,21.69,21.72,21.69,21.7,33200.0,18.1508,18.1759,18.1508,18.1591,33200.0
2013-04-25 14:45:00,21.69,21.69,21.68,21.69,16800.0,18.1508,18.1508,18.1424,18.1508,16800.0
2013-04-25 14:50:00,21.68,21.69,21.67,21.67,5200.0,18.1424,18.1508,18.134,18.134,5200.0
2013-04-25 14:55:00,21.67,21.67,21.66,21.66,15600.0,18.134,18.134,18.1257,18.1257,15600.0
2013-04-25 15:00:00,21.66,21.67,21.65,21.65,13600.0,18.1257,18.134,18.1173,18.1173,13600.0
2013-04-25 15:05:00,21.65,21.65,21.63,21.65,6400.0,18.1173,18.1173,18.1006,18.1173,6400.0
2013-04-25 15:10:00,21.64,21.64,21.62,21.63,20000.0,18.1089,18.1089,18.0922,18.1006,20000.0
2013-04-25 15:15:00,21.63,21.63,21.59,21.6,52800.0,18.1006,18.1006,18.0671,18.0755,52800.0
2013-04-25 15:20:00,21.6,21.61,21.6,21.6,11200.0,18.0755,18.0838,18.0755,18.0755,11200.0
2013-04-25 15:25:00,21.6,21.61,21.59,21.61,5600.0,18.0755,18.0838,18.0671,18.0838,5600.0
2013-04-25 15:30:00,21.6,21.61,21.59,21.61,50000.0,18.0755,18.0838,18.0671,18.0838,50000.0
2013-04-25 15:35:00,21.61,21.63,21.61,21.63,14000.0,18.0838,18.1006,18.0838,18.1006,14000.0
2013-04-25 15:40:00,21.63,21.63,21.61,21.61,21200.0,18.1006,18.1006,18.0838,18.0838,21200.0
2013-04-25 15:45:00,21.62,21.63,21.62,21.63,25200.0,18.0922,18.1006,18.0922,18.1006,25200.0
2013-04-25 15:50:00,21.62,21.63,21.59,21.59,88400.0,18.0922,18.1006,18.0671,18.0671,88400.0
2013-04-25 15:55:00,21.59,21.6,21.57,21.59,240400.0,18.0671,18.0755,18.0503,18.0671,240400.0
2013-04-26 09:30:00,21.56,21.66,21.53,21.55,45600.0,18.042,18.1257,18.0169,18.0336,45600.0
2013-04-26 09:35:00,21.54,21.55,21.52,21.52,18000.0,18.0252,18.0336,18.0085,18.0085,18000.0
2013-04-26 09:40:00,21.51,21.53,21.5,21.5,77600.0,18.0001,18.0169,17.9918,17.9918,77600.0
2013-04-26 09:45:00,21.5,21.54,21.49,21.52,40800.0,17.9918,18.0252,17.9834,18.0085,40800.0
2013-04-26 09:50:00,21.53,21.56,21.53,21.56,6400.0,18.0169,18.042,18.0169,18.042,6400.0
2013-04-26 09:55:00,21.57,21.58,21.55,21.58,15200.0,18.0503,18.0587,18.0336,18.0587,15200.0
2013-04-26 10:00:00,21.59,21.59,21.55,21.55,12400.0,18.0671,18.0671,18.0336,18.0336,12400.0
2013-04-26 10:05:00,21.54,21.54,21.5,21.5,18800.0,18.0252,18.0252,17.9918,17.9918,18800.0
2013-04-26 10:10:00,21.52,21.52,21.46,21.48,39200.0,18.0085,18.0085,17.9583,17.975,39200.0
2013-04-26 10:15:00,21.46,21.5,21.46,21.49,6400.0,17.9583,17.9918,17.9583,17.9834,6400.0
2013-04-26 10:20:00,21.49,21.49,21.47,21.48,7200.0,17.9834,17.9834,17.9667,17.975,7200.0
2013-04-26 10:25:00,21.5,21.53,21.5,21.53,11600.0,17.9918,18.0169,17.9918,18.0169,11600.0
2013-04-26 10:30:00,21.52,21.52,21.5,21.5,12000.0,18.0085,18.0085,17.9918,17.9918,12000.0
2013-04-26 10:35:00,21.5,21.51,21.49,21.5,19600.0,17.9918,18.0001,17.9834,17.9918,19600.0
2013-04-26 10:40:00,21.51,21.52,21.5,21.51,16000.0,18.0001,18.0085,17.9918,18.0001,16000.0
2013-04-26 10:45:00,21.52,21.52,21.51,21.51,20800.0,18.0085,18.0085,18.0001,18.0001,20800.0
2013-04-26 10:50:00,21.51,21.51,21.46,21.47,38000.0,18.0001,18.0001,17.9583,17.9667,38000.0
2013-04-26 10:55:00,21.47,21.49,21.47,21.49,10800.0,17.9667,17.9834,17.9667,17.9834,10800.0
2013-04-26 11:00:00,21.49,21.5,21.48,21.5,2800.0,17.9834,17.9918,17.975,17.9918,2800.0
2013-04-26 11:05:00,21.5,21.5,21.5,21.5,0.0,17.9918,17.9918,17.9918,17.9918,0.0
2013-04-26 11:10:00,21.49,21.5,21.48,21.5,13600.0,17.9834,17.9918,17.975,17.9918,13600.0
2013-04-26 11:15:00,21.49,21.52,21.49,21.51,2800.0,17.9834,18.0085,17.9834,18.0001,2800.0
2013-04-26 11:20:00,21.5,21.5,21.49,21.5,12800.0,17.9918,17.9918,17.9834,17.9918,12800.0
2013-04-26 11:25:00,21.5,21.51,21.48,21.48,4000.0,17.9918,18.0001,17.975,17.975,4000.0
2013-04-26 11:30:00,21.49,21.49,21.47,21.48,16800.0,17.9834,17.9834,17.9667,17.975,16800.0
2013-04-26 11:35:00,21.49,21.49,21.45,21.45,5600.0,17.9834,17.9834,17.9499,17.9499,5600.0
2013-04-26 11:40:00,21.44,21.46,21.44,21.46,1600.0,17.9416,17.9583,17.9416,17.9583,1600.0
2013-04-26 11:45:00,21.45,21.45,21.43,21.43,16400.0,17.9499,17.9499,17.9332,17.9332,16400.0
2013-04-26 11:50:00,21.42,21.42,21.42,21.42,12800.0,17.9248,17.9248,17.9248,17.9248,12800.0
2013-04-26 11:55:00,21.42,21.42,21.41,21.42,43600.0,17.9248,17.9248,17.9165,17.9248,43600.0
2013-04-26 12:00:00,21.41,21.42,21.4,21.42,14000.0,17.9165,17.9248,17.9081,17.9248,14000.0
2013-04-26 12:05:00,21.42,21.45,21.42,21.44,86400.0,17.9248,17.9499,17.9248,17.9416,86400.0
2013-04-26 12:10:00,21.44,21.44,21.42,21.42,7200.0,17.9416,17.9416,17.9248,17.9248,7200.0
2013-04-26 12:15:00,21.42,21.43,21.42,21.43,16400.0,17.9248,17.9332,17.9248,17.9332,16400.0
2013-04-26 12:20:00,21.43,21.43,21.43,21.43,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2013-04-26 12:25:00,21.42,21.42,21.41,21.41,14800.0,17.9248,17.9248,17.9165,17.9165,14800.0
2013-04-26 12:30:00,21.41,21.41,21.41,21.41,5600.0,17.9165,17.9165,17.9165,17.9165,5600.0
2013-04-26 12:35:00,21.41,21.42,21.4,21.41,80800.0,17.9165,17.9248,17.9081,17.9165,80800.0
2013-04-26 12:40:00,21.41,21.41,21.4,21.4,332000.0,17.9165,17.9165,17.9081,17.9081,332000.0
2013-04-26 12:45:00,21.4,21.43,21.4,21.42,13600.0,17.9081,17.9332,17.9081,17.9248,13600.0
2013-04-26 12:50:00,21.43,21.43,21.43,21.43,1600.0,17.9332,17.9332,17.9332,17.9332,1600.0
2013-04-26 12:55:00,21.44,21.44,21.43,21.43,16400.0,17.9416,17.9416,17.9332,17.9332,16400.0
2013-04-26 13:00:00,21.44,21.44,21.43,21.43,6400.0,17.9416,17.9416,17.9332,17.9332,6400.0
2013-04-26 13:05:00,21.43,21.43,21.41,21.42,10000.0,17.9332,17.9332,17.9165,17.9248,10000.0
2013-04-26 13:10:00,21.43,21.44,21.42,21.44,34800.0,17.9332,17.9416,17.9248,17.9416,34800.0
2013-04-26 13:15:00,21.45,21.45,21.44,21.45,7600.0,17.9499,17.9499,17.9416,17.9499,7600.0
2013-04-26 13:20:00,21.45,21.48,21.45,21.47,10400.0,17.9499,17.975,17.9499,17.9667,10400.0
2013-04-26 13:25:00,21.49,21.49,21.47,21.49,10000.0,17.9834,17.9834,17.9667,17.9834,10000.0
2013-04-26 13:30:00,21.47,21.48,21.47,21.48,15200.0,17.9667,17.975,17.9667,17.975,15200.0
2013-04-26 13:35:00,21.47,21.47,21.46,21.46,10400.0,17.9667,17.9667,17.9583,17.9583,10400.0
2013-04-26 13:40:00,21.46,21.48,21.45,21.48,11600.0,17.9583,17.975,17.9499,17.975,11600.0
2013-04-26 13:45:00,21.48,21.5,21.48,21.49,9600.0,17.975,17.9918,17.975,17.9834,9600.0
2013-04-26 13:50:00,21.49,21.49,21.49,21.49,5600.0,17.9834,17.9834,17.9834,17.9834,5600.0
2013-04-26 13:55:00,21.49,21.49,21.48,21.48,11200.0,17.9834,17.9834,17.975,17.975,11200.0
2013-04-26 14:00:00,21.49,21.49,21.46,21.48,17600.0,17.9834,17.9834,17.9583,17.975,17600.0
2013-04-26 14:05:00,21.49,21.5,21.49,21.49,6000.0,17.9834,17.9918,17.9834,17.9834,6000.0
2013-04-26 14:10:00,21.48,21.48,21.47,21.47,9600.0,17.975,17.975,17.9667,17.9667,9600.0
2013-04-26 14:15:00,21.47,21.48,21.47,21.47,14000.0,17.9667,17.975,17.9667,17.9667,14000.0
2013-04-26 14:20:00,21.46,21.47,21.46,21.47,9200.0,17.9583,17.9667,17.9583,17.9667,9200.0
2013-04-26 14:25:00,21.47,21.47,21.47,21.47,7200.0,17.9667,17.9667,17.9667,17.9667,7200.0
2013-04-26 14:30:00,21.46,21.48,21.46,21.47,11200.0,17.9583,17.975,17.9583,17.9667,11200.0
2013-04-26 14:35:00,21.47,21.48,21.47,21.48,4400.0,17.9667,17.975,17.9667,17.975,4400.0
2013-04-26 14:40:00,21.48,21.48,21.48,21.48,4000.0,17.975,17.975,17.975,17.975,4000.0
2013-04-26 14:45:00,21.47,21.48,21.46,21.48,29200.0,17.9667,17.975,17.9583,17.975,29200.0
2013-04-26 14:50:00,21.48,21.48,21.47,21.47,9600.0,17.975,17.975,17.9667,17.9667,9600.0
2013-04-26 14:55:00,21.47,21.48,21.46,21.46,23200.0,17.9667,17.975,17.9583,17.9583,23200.0
2013-04-26 15:00:00,21.47,21.49,21.47,21.48,18000.0,17.9667,17.9834,17.9667,17.975,18000.0
2013-04-26 15:05:00,21.49,21.5,21.48,21.5,7200.0,17.9834,17.9918,17.975,17.9918,7200.0
2013-04-26 15:10:00,21.5,21.5,21.49,21.5,16400.0,17.9918,17.9918,17.9834,17.9918,16400.0
2013-04-26 15:15:00,21.5,21.5,21.48,21.48,7600.0,17.9918,17.9918,17.975,17.975,7600.0
2013-04-26 15:20:00,21.49,21.49,21.48,21.48,16800.0,17.9834,17.9834,17.975,17.975,16800.0
2013-04-26 15:25:00,21.48,21.49,21.48,21.49,3200.0,17.975,17.9834,17.975,17.9834,3200.0
2013-04-26 15:30:00,21.49,21.5,21.49,21.5,6800.0,17.9834,17.9918,17.9834,17.9918,6800.0
2013-04-26 15:35:00,21.5,21.5,21.49,21.5,67200.0,17.9918,17.9918,17.9834,17.9918,67200.0
2013-04-26 15:40:00,21.5,21.51,21.5,21.5,10000.0,17.9918,18.0001,17.9918,17.9918,10000.0
2013-04-26 15:45:00,21.5,21.5,21.48,21.49,8400.0,17.9918,17.9918,17.975,17.9834,8400.0
2013-04-26 15:50:00,21.5,21.5,21.49,21.49,52400.0,17.9918,17.9918,17.9834,17.9834,52400.0
2013-04-26 15:55:00,21.49,21.49,21.46,21.47,312400.0,17.9834,17.9834,17.9583,17.9667,312400.0
2013-04-29 09:30:00,21.57,21.61,21.55,21.55,49600.0,18.0503,18.0838,18.0336,18.0336,49600.0
2013-04-29 09:35:00,21.53,21.54,21.51,21.54,26800.0,18.0169,18.0252,18.0001,18.0252,26800.0
2013-04-29 09:40:00,21.53,21.54,21.52,21.54,10000.0,18.0169,18.0252,18.0085,18.0252,10000.0
2013-04-29 09:45:00,21.54,21.54,21.54,21.54,6800.0,18.0252,18.0252,18.0252,18.0252,6800.0
2013-04-29 09:50:00,21.53,21.57,21.53,21.55,30800.0,18.0169,18.0503,18.0169,18.0336,30800.0
2013-04-29 09:55:00,21.55,21.57,21.55,21.57,34000.0,18.0336,18.0503,18.0336,18.0503,34000.0
2013-04-29 10:00:00,21.58,21.63,21.57,21.63,34800.0,18.0587,18.1006,18.0503,18.1006,34800.0
2013-04-29 10:05:00,21.64,21.65,21.63,21.65,15200.0,18.1089,18.1173,18.1006,18.1173,15200.0
2013-04-29 10:10:00,21.65,21.65,21.63,21.63,8000.0,18.1173,18.1173,18.1006,18.1006,8000.0
2013-04-29 10:15:00,21.63,21.63,21.62,21.62,10400.0,18.1006,18.1006,18.0922,18.0922,10400.0
2013-04-29 10:20:00,21.63,21.64,21.62,21.64,6400.0,18.1006,18.1089,18.0922,18.1089,6400.0
2013-04-29 10:25:00,21.64,21.64,21.62,21.63,8000.0,18.1089,18.1089,18.0922,18.1006,8000.0
2013-04-29 10:30:00,21.63,21.63,21.61,21.61,4800.0,18.1006,18.1006,18.0838,18.0838,4800.0
2013-04-29 10:35:00,21.61,21.62,21.61,21.61,7200.0,18.0838,18.0922,18.0838,18.0838,7200.0
2013-04-29 10:40:00,21.61,21.62,21.61,21.61,5200.0,18.0838,18.0922,18.0838,18.0838,5200.0
2013-04-29 10:45:00,21.62,21.63,21.61,21.63,11600.0,18.0922,18.1006,18.0838,18.1006,11600.0
2013-04-29 10:50:00,21.63,21.64,21.63,21.64,14800.0,18.1006,18.1089,18.1006,18.1089,14800.0
2013-04-29 10:55:00,21.63,21.64,21.63,21.64,13200.0,18.1006,18.1089,18.1006,18.1089,13200.0
2013-04-29 11:00:00,21.63,21.63,21.63,21.63,6400.0,18.1006,18.1006,18.1006,18.1006,6400.0
2013-04-29 11:05:00,21.63,21.63,21.62,21.63,16000.0,18.1006,18.1006,18.0922,18.1006,16000.0
2013-04-29 11:10:00,21.63,21.63,21.62,21.62,5200.0,18.1006,18.1006,18.0922,18.0922,5200.0
2013-04-29 11:15:00,21.62,21.62,21.61,21.61,11600.0,18.0922,18.0922,18.0838,18.0838,11600.0
2013-04-29 11:20:00,21.62,21.63,21.62,21.62,107600.0,18.0922,18.1006,18.0922,18.0922,107600.0
2013-04-29 11:25:00,21.62,21.63,21.61,21.63,142800.0,18.0922,18.1006,18.0838,18.1006,142800.0
2013-04-29 11:30:00,21.63,21.63,21.62,21.62,14800.0,18.1006,18.1006,18.0922,18.0922,14800.0
2013-04-29 11:35:00,21.63,21.63,21.62,21.62,6800.0,18.1006,18.1006,18.0922,18.0922,6800.0
2013-04-29 11:40:00,21.62,21.62,21.61,21.62,6400.0,18.0922,18.0922,18.0838,18.0922,6400.0
2013-04-29 11:45:00,21.62,21.63,21.61,21.61,10800.0,18.0922,18.1006,18.0838,18.0838,10800.0
2013-04-29 11:50:00,21.62,21.62,21.62,21.62,4000.0,18.0922,18.0922,18.0922,18.0922,4000.0
2013-04-29 11:55:00,21.63,21.63,21.62,21.63,6800.0,18.1006,18.1006,18.0922,18.1006,6800.0
2013-04-29 12:00:00,21.63,21.65,21.63,21.65,11200.0,18.1006,18.1173,18.1006,18.1173,11200.0
2013-04-29 12:05:00,21.65,21.65,21.65,21.65,6000.0,18.1173,18.1173,18.1173,18.1173,6000.0
2013-04-29 12:10:00,21.65,21.65,21.65,21.65,11200.0,18.1173,18.1173,18.1173,18.1173,11200.0
2013-04-29 12:15:00,21.65,21.65,21.64,21.65,31600.0,18.1173,18.1173,18.1089,18.1173,31600.0
2013-04-29 12:20:00,21.65,21.66,21.65,21.66,15200.0,18.1173,18.1257,18.1173,18.1257,15200.0
2013-04-29 12:25:00,21.66,21.66,21.65,21.65,5200.0,18.1257,18.1257,18.1173,18.1173,5200.0
2013-04-29 12:30:00,21.65,21.65,21.64,21.64,5200.0,18.1173,18.1173,18.1089,18.1089,5200.0
2013-04-29 12:35:00,21.64,21.66,21.64,21.65,7200.0,18.1089,18.1257,18.1089,18.1173,7200.0
2013-04-29 12:40:00,21.66,21.66,21.65,21.66,9200.0,18.1257,18.1257,18.1173,18.1257,9200.0
2013-04-29 12:45:00,21.65,21.65,21.64,21.64,9600.0,18.1173,18.1173,18.1089,18.1089,9600.0
2013-04-29 12:50:00,21.65,21.65,21.64,21.64,6000.0,18.1173,18.1173,18.1089,18.1089,6000.0
2013-04-29 12:55:00,21.64,21.65,21.63,21.63,4400.0,18.1089,18.1173,18.1006,18.1006,4400.0
2013-04-29 13:00:00,21.64,21.64,21.62,21.63,6400.0,18.1089,18.1089,18.0922,18.1006,6400.0
2013-04-29 13:05:00,21.62,21.63,21.61,21.62,28400.0,18.0922,18.1006,18.0838,18.0922,28400.0
2013-04-29 13:10:00,21.62,21.62,21.62,21.62,3200.0,18.0922,18.0922,18.0922,18.0922,3200.0
2013-04-29 13:15:00,21.62,21.62,21.62,21.62,8800.0,18.0922,18.0922,18.0922,18.0922,8800.0
2013-04-29 13:20:00,21.62,21.63,21.61,21.62,52400.0,18.0922,18.1006,18.0838,18.0922,52400.0
2013-04-29 13:25:00,21.62,21.63,21.62,21.63,2800.0,18.0922,18.1006,18.0922,18.1006,2800.0
2013-04-29 13:30:00,21.62,21.63,21.62,21.63,16000.0,18.0922,18.1006,18.0922,18.1006,16000.0
2013-04-29 13:35:00,21.63,21.63,21.63,21.63,1200.0,18.1006,18.1006,18.1006,18.1006,1200.0
2013-04-29 13:40:00,21.63,21.64,21.63,21.63,7200.0,18.1006,18.1089,18.1006,18.1006,7200.0
2013-04-29 13:45:00,21.64,21.64,21.63,21.64,8400.0,18.1089,18.1089,18.1006,18.1089,8400.0
2013-04-29 13:50:00,21.65,21.65,21.65,21.65,6800.0,18.1173,18.1173,18.1173,18.1173,6800.0
2013-04-29 13:55:00,21.65,21.66,21.65,21.66,12000.0,18.1173,18.1257,18.1173,18.1257,12000.0
2013-04-29 14:00:00,21.66,21.66,21.65,21.65,5200.0,18.1257,18.1257,18.1173,18.1173,5200.0
2013-04-29 14:05:00,21.65,21.66,21.65,21.66,10400.0,18.1173,18.1257,18.1173,18.1257,10400.0
2013-04-29 14:10:00,21.66,21.66,21.64,21.65,7200.0,18.1257,18.1257,18.1089,18.1173,7200.0
2013-04-29 14:15:00,21.65,21.65,21.64,21.65,15600.0,18.1173,18.1173,18.1089,18.1173,15600.0
2013-04-29 14:20:00,21.65,21.65,21.64,21.64,2800.0,18.1173,18.1173,18.1089,18.1089,2800.0
2013-04-29 14:25:00,21.66,21.66,21.65,21.65,2800.0,18.1257,18.1257,18.1173,18.1173,2800.0
2013-04-29 14:30:00,21.66,21.66,21.66,21.66,4800.0,18.1257,18.1257,18.1257,18.1257,4800.0
2013-04-29 14:35:00,21.66,21.66,21.64,21.65,26800.0,18.1257,18.1257,18.1089,18.1173,26800.0
2013-04-29 14:40:00,21.65,21.66,21.65,21.65,9600.0,18.1173,18.1257,18.1173,18.1173,9600.0
2013-04-29 14:45:00,21.65,21.65,21.64,21.65,7600.0,18.1173,18.1173,18.1089,18.1173,7600.0
2013-04-29 14:50:00,21.65,21.65,21.65,21.65,9600.0,18.1173,18.1173,18.1173,18.1173,9600.0
2013-04-29 14:55:00,21.64,21.64,21.64,21.64,5200.0,18.1089,18.1089,18.1089,18.1089,5200.0
2013-04-29 15:00:00,21.64,21.64,21.62,21.62,70800.0,18.1089,18.1089,18.0922,18.0922,70800.0
2013-04-29 15:05:00,21.63,21.63,21.6,21.61,8000.0,18.1006,18.1006,18.0755,18.0838,8000.0
2013-04-29 15:10:00,21.61,21.61,21.61,21.61,6800.0,18.0838,18.0838,18.0838,18.0838,6800.0
2013-04-29 15:15:00,21.61,21.63,21.61,21.62,16400.0,18.0838,18.1006,18.0838,18.0922,16400.0
2013-04-29 15:20:00,21.62,21.63,21.62,21.63,63200.0,18.0922,18.1006,18.0922,18.1006,63200.0
2013-04-29 15:25:00,21.62,21.63,21.61,21.63,10800.0,18.0922,18.1006,18.0838,18.1006,10800.0
2013-04-29 15:30:00,21.62,21.64,21.62,21.63,32400.0,18.0922,18.1089,18.0922,18.1006,32400.0
2013-04-29 15:35:00,21.63,21.65,21.63,21.64,13200.0,18.1006,18.1173,18.1006,18.1089,13200.0
2013-04-29 15:40:00,21.64,21.64,21.64,21.64,13200.0,18.1089,18.1089,18.1089,18.1089,13200.0
2013-04-29 15:45:00,21.64,21.65,21.63,21.63,28000.0,18.1089,18.1173,18.1006,18.1006,28000.0
2013-04-29 15:50:00,21.63,21.63,21.61,21.62,10400.0,18.1006,18.1006,18.0838,18.0922,10400.0
2013-04-29 15:55:00,21.62,21.63,21.6,21.61,74000.0,18.0922,18.1006,18.0755,18.0838,74000.0
2013-04-30 09:30:00,21.61,21.67,21.61,21.64,103200.0,18.0838,18.134,18.0838,18.1089,103200.0
2013-04-30 09:35:00,21.63,21.65,21.63,21.64,25200.0,18.1006,18.1173,18.1006,18.1089,25200.0
2013-04-30 09:40:00,21.64,21.64,21.59,21.61,52800.0,18.1089,18.1089,18.0671,18.0838,52800.0
2013-04-30 09:45:00,21.6,21.6,21.57,21.59,30000.0,18.0755,18.0755,18.0503,18.0671,30000.0
2013-04-30 09:50:00,21.6,21.6,21.55,21.55,37600.0,18.0755,18.0755,18.0336,18.0336,37600.0
2013-04-30 09:55:00,21.56,21.56,21.54,21.55,25200.0,18.042,18.042,18.0252,18.0336,25200.0
2013-04-30 10:00:00,21.55,21.58,21.53,21.56,36000.0,18.0336,18.0587,18.0169,18.042,36000.0
2013-04-30 10:05:00,21.55,21.59,21.53,21.57,40000.0,18.0336,18.0671,18.0169,18.0503,40000.0
2013-04-30 10:10:00,21.58,21.6,21.57,21.6,34400.0,18.0587,18.0755,18.0503,18.0755,34400.0
2013-04-30 10:15:00,21.6,21.61,21.59,21.59,29600.0,18.0755,18.0838,18.0671,18.0671,29600.0
2013-04-30 10:20:00,21.6,21.6,21.59,21.6,48400.0,18.0755,18.0755,18.0671,18.0755,48400.0
2013-04-30 10:25:00,21.6,21.6,21.57,21.57,25200.0,18.0755,18.0755,18.0503,18.0503,25200.0
2013-04-30 10:30:00,21.57,21.59,21.56,21.59,36000.0,18.0503,18.0671,18.042,18.0671,36000.0
2013-04-30 10:35:00,21.59,21.61,21.59,21.61,78800.0,18.0671,18.0838,18.0671,18.0838,78800.0
2013-04-30 10:40:00,21.61,21.63,21.6,21.62,138800.0,18.0838,18.1006,18.0755,18.0922,138800.0
2013-04-30 10:45:00,21.62,21.64,21.62,21.64,42400.0,18.0922,18.1089,18.0922,18.1089,42400.0
2013-04-30 10:50:00,21.64,21.65,21.63,21.63,65200.0,18.1089,18.1173,18.1006,18.1006,65200.0
2013-04-30 10:55:00,21.63,21.63,21.61,21.62,53200.0,18.1006,18.1006,18.0838,18.0922,53200.0
2013-04-30 11:00:00,21.62,21.63,21.61,21.61,48800.0,18.0922,18.1006,18.0838,18.0838,48800.0
2013-04-30 11:05:00,21.62,21.64,21.62,21.64,20400.0,18.0922,18.1089,18.0922,18.1089,20400.0
2013-04-30 11:10:00,21.64,21.64,21.63,21.63,89600.0,18.1089,18.1089,18.1006,18.1006,89600.0
2013-04-30 11:15:00,21.63,21.64,21.63,21.63,46400.0,18.1006,18.1089,18.1006,18.1006,46400.0
2013-04-30 11:20:00,21.63,21.63,21.63,21.63,23600.0,18.1006,18.1006,18.1006,18.1006,23600.0
2013-04-30 11:25:00,21.63,21.64,21.63,21.64,37600.0,18.1006,18.1089,18.1006,18.1089,37600.0
2013-04-30 11:30:00,21.64,21.68,21.64,21.67,60800.0,18.1089,18.1424,18.1089,18.134,60800.0
2013-04-30 11:35:00,21.67,21.68,21.67,21.68,24400.0,18.134,18.1424,18.134,18.1424,24400.0
2013-04-30 11:40:00,21.68,21.7,21.68,21.69,32800.0,18.1424,18.1591,18.1424,18.1508,32800.0
2013-04-30 11:45:00,21.68,21.7,21.68,21.69,31200.0,18.1424,18.1591,18.1424,18.1508,31200.0
2013-04-30 11:50:00,21.69,21.71,21.69,21.71,32000.0,18.1508,18.1675,18.1508,18.1675,32000.0
2013-04-30 11:55:00,21.71,21.71,21.69,21.7,27600.0,18.1675,18.1675,18.1508,18.1591,27600.0
2013-04-30 12:00:00,21.7,21.7,21.69,21.7,72800.0,18.1591,18.1591,18.1508,18.1591,72800.0
2013-04-30 12:05:00,21.7,21.71,21.69,21.7,160800.0,18.1591,18.1675,18.1508,18.1591,160800.0
2013-04-30 12:10:00,21.7,21.71,21.7,21.7,66800.0,18.1591,18.1675,18.1591,18.1591,66800.0
2013-04-30 12:15:00,21.7,21.7,21.68,21.69,363200.0,18.1591,18.1591,18.1424,18.1508,363200.0
2013-04-30 12:20:00,21.69,21.69,21.68,21.69,66000.0,18.1508,18.1508,18.1424,18.1508,66000.0
2013-04-30 12:25:00,21.69,21.69,21.68,21.68,183200.0,18.1508,18.1508,18.1424,18.1424,183200.0
2013-04-30 12:30:00,21.68,21.69,21.68,21.69,71200.0,18.1424,18.1508,18.1424,18.1508,71200.0
2013-04-30 12:35:00,21.69,21.69,21.68,21.69,31600.0,18.1508,18.1508,18.1424,18.1508,31600.0
2013-04-30 12:40:00,21.7,21.71,21.69,21.71,58800.0,18.1591,18.1675,18.1508,18.1675,58800.0
2013-04-30 12:45:00,21.71,21.73,21.71,21.73,65600.0,18.1675,18.1842,18.1675,18.1842,65600.0
2013-04-30 12:50:00,21.73,21.74,21.73,21.73,59600.0,18.1842,18.1926,18.1842,18.1842,59600.0
2013-04-30 12:55:00,21.73,21.74,21.73,21.73,53200.0,18.1842,18.1926,18.1842,18.1842,53200.0
2013-04-30 13:00:00,21.74,21.74,21.72,21.72,10400.0,18.1926,18.1926,18.1759,18.1759,10400.0
2013-04-30 13:05:00,21.72,21.73,21.72,21.73,11600.0,18.1759,18.1842,18.1759,18.1842,11600.0
2013-04-30 13:10:00,21.72,21.72,21.72,21.72,9200.0,18.1759,18.1759,18.1759,18.1759,9200.0
2013-04-30 13:15:00,21.72,21.72,21.72,21.72,20400.0,18.1759,18.1759,18.1759,18.1759,20400.0
2013-04-30 13:20:00,21.72,21.72,21.71,21.72,8000.0,18.1759,18.1759,18.1675,18.1759,8000.0
2013-04-30 13:25:00,21.72,21.72,21.71,21.71,16000.0,18.1759,18.1759,18.1675,18.1675,16000.0
2013-04-30 13:30:00,21.71,21.71,21.71,21.71,2800.0,18.1675,18.1675,18.1675,18.1675,2800.0
2013-04-30 13:35:00,21.71,21.71,21.7,21.71,3200.0,18.1675,18.1675,18.1591,18.1675,3200.0
2013-04-30 13:40:00,21.7,21.71,21.7,21.71,5600.0,18.1591,18.1675,18.1591,18.1675,5600.0
2013-04-30 13:45:00,21.71,21.72,21.71,21.72,4000.0,18.1675,18.1759,18.1675,18.1759,4000.0
2013-04-30 13:50:00,21.72,21.72,21.7,21.71,9200.0,18.1759,18.1759,18.1591,18.1675,9200.0
2013-04-30 13:55:00,21.71,21.71,21.7,21.71,4800.0,18.1675,18.1675,18.1591,18.1675,4800.0
2013-04-30 14:00:00,21.71,21.71,21.68,21.68,13200.0,18.1675,18.1675,18.1424,18.1424,13200.0
2013-04-30 14:05:00,21.68,21.7,21.68,21.68,18800.0,18.1424,18.1591,18.1424,18.1424,18800.0
2013-04-30 14:10:00,21.68,21.69,21.68,21.69,12000.0,18.1424,18.1508,18.1424,18.1508,12000.0
2013-04-30 14:15:00,21.69,21.7,21.68,21.69,10000.0,18.1508,18.1591,18.1424,18.1508,10000.0
2013-04-30 14:20:00,21.69,21.7,21.68,21.68,17600.0,18.1508,18.1591,18.1424,18.1424,17600.0
2013-04-30 14:25:00,21.69,21.71,21.69,21.7,12000.0,18.1508,18.1675,18.1508,18.1591,12000.0
2013-04-30 14:30:00,21.71,21.71,21.68,21.68,17200.0,18.1675,18.1675,18.1424,18.1424,17200.0
2013-04-30 14:35:00,21.67,21.7,21.67,21.69,6400.0,18.134,18.1591,18.134,18.1508,6400.0
2013-04-30 14:40:00,21.7,21.71,21.69,21.7,68000.0,18.1591,18.1675,18.1508,18.1591,68000.0
2013-04-30 14:45:00,21.71,21.71,21.7,21.7,10400.0,18.1675,18.1675,18.1591,18.1591,10400.0
2013-04-30 14:50:00,21.7,21.7,21.69,21.7,36400.0,18.1591,18.1591,18.1508,18.1591,36400.0
2013-04-30 14:55:00,21.7,21.71,21.69,21.7,50000.0,18.1591,18.1675,18.1508,18.1591,50000.0
2013-04-30 15:00:00,21.7,21.7,21.68,21.68,15200.0,18.1591,18.1591,18.1424,18.1424,15200.0
2013-04-30 15:05:00,21.68,21.69,21.68,21.69,12000.0,18.1424,18.1508,18.1424,18.1508,12000.0
2013-04-30 15:10:00,21.68,21.69,21.68,21.69,8800.0,18.1424,18.1508,18.1424,18.1508,8800.0
2013-04-30 15:15:00,21.7,21.7,21.69,21.69,7200.0,18.1591,18.1591,18.1508,18.1508,7200.0
2013-04-30 15:20:00,21.69,21.7,21.68,21.69,24000.0,18.1508,18.1591,18.1424,18.1508,24000.0
2013-04-30 15:25:00,21.7,21.7,21.69,21.7,8000.0,18.1591,18.1591,18.1508,18.1591,8000.0
2013-04-30 15:30:00,21.7,21.7,21.69,21.69,25200.0,18.1591,18.1591,18.1508,18.1508,25200.0
2013-04-30 15:35:00,21.69,21.72,21.69,21.71,77600.0,18.1508,18.1759,18.1508,18.1675,77600.0
2013-04-30 15:40:00,21.71,21.71,21.7,21.7,168800.0,18.1675,18.1675,18.1591,18.1591,168800.0
2013-04-30 15:45:00,21.7,21.71,21.7,21.71,100800.0,18.1591,18.1675,18.1591,18.1675,100800.0
2013-04-30 15:50:00,21.71,21.72,21.71,21.72,81200.0,18.1675,18.1759,18.1675,18.1759,81200.0
2013-04-30 15:55:00,21.72,21.73,21.7,21.73,507600.0,18.1759,18.1842,18.1591,18.1842,507600.0
2013-05-01 09:30:00,21.67,21.68,21.61,21.64,152800.0,18.134,18.1424,18.0838,18.1089,152800.0
2013-05-01 09:35:00,21.64,21.66,21.63,21.66,53600.0,18.1089,18.1257,18.1006,18.1257,53600.0
2013-05-01 09:40:00,21.65,21.68,21.63,21.68,44800.0,18.1173,18.1424,18.1006,18.1424,44800.0
2013-05-01 09:45:00,21.67,21.68,21.6,21.61,96800.0,18.134,18.1424,18.0755,18.0838,96800.0
2013-05-01 09:50:00,21.61,21.61,21.54,21.54,134400.0,18.0838,18.0838,18.0252,18.0252,134400.0
2013-05-01 09:55:00,21.55,21.55,21.5,21.51,70400.0,18.0336,18.0336,17.9918,18.0001,70400.0
2013-05-01 10:00:00,21.51,21.53,21.5,21.5,59200.0,18.0001,18.0169,17.9918,17.9918,59200.0
2013-05-01 10:05:00,21.51,21.51,21.44,21.46,25200.0,18.0001,18.0001,17.9416,17.9583,25200.0
2013-05-01 10:10:00,21.46,21.47,21.41,21.41,33200.0,17.9583,17.9667,17.9165,17.9165,33200.0
2013-05-01 10:15:00,21.41,21.44,21.4,21.42,30800.0,17.9165,17.9416,17.9081,17.9248,30800.0
2013-05-01 10:20:00,21.41,21.45,21.41,21.45,6000.0,17.9165,17.9499,17.9165,17.9499,6000.0
2013-05-01 10:25:00,21.45,21.45,21.41,21.41,21200.0,17.9499,17.9499,17.9165,17.9165,21200.0
2013-05-01 10:30:00,21.41,21.43,21.39,21.43,21600.0,17.9165,17.9332,17.8997,17.9332,21600.0
2013-05-01 10:35:00,21.43,21.46,21.42,21.46,21600.0,17.9332,17.9583,17.9248,17.9583,21600.0
2013-05-01 10:40:00,21.46,21.46,21.45,21.46,15600.0,17.9583,17.9583,17.9499,17.9583,15600.0
2013-05-01 10:45:00,21.46,21.46,21.43,21.44,15200.0,17.9583,17.9583,17.9332,17.9416,15200.0
2013-05-01 10:50:00,21.45,21.46,21.43,21.46,32000.0,17.9499,17.9583,17.9332,17.9583,32000.0
2013-05-01 10:55:00,21.46,21.46,21.44,21.45,40000.0,17.9583,17.9583,17.9416,17.9499,40000.0
2013-05-01 11:00:00,21.44,21.44,21.41,21.41,58800.0,17.9416,17.9416,17.9165,17.9165,58800.0
2013-05-01 11:05:00,21.42,21.45,21.41,21.45,41600.0,17.9248,17.9499,17.9165,17.9499,41600.0
2013-05-01 11:10:00,21.44,21.44,21.43,21.43,21600.0,17.9416,17.9416,17.9332,17.9332,21600.0
2013-05-01 11:15:00,21.44,21.45,21.43,21.43,20800.0,17.9416,17.9499,17.9332,17.9332,20800.0
2013-05-01 11:20:00,21.43,21.44,21.42,21.43,29200.0,17.9332,17.9416,17.9248,17.9332,29200.0
2013-05-01 11:25:00,21.43,21.43,21.42,21.43,276800.0,17.9332,17.9332,17.9248,17.9332,276800.0
2013-05-01 11:30:00,21.43,21.44,21.42,21.44,18400.0,17.9332,17.9416,17.9248,17.9416,18400.0
2013-05-01 11:35:00,21.43,21.43,21.42,21.42,24400.0,17.9332,17.9332,17.9248,17.9248,24400.0
2013-05-01 11:40:00,21.42,21.42,21.4,21.4,124400.0,17.9248,17.9248,17.9081,17.9081,124400.0
2013-05-01 11:45:00,21.4,21.4,21.35,21.37,39600.0,17.9081,17.9081,17.8662,17.883,39600.0
2013-05-01 11:50:00,21.37,21.39,21.37,21.38,10800.0,17.883,17.8997,17.883,17.8914,10800.0
2013-05-01 11:55:00,21.38,21.41,21.38,21.41,15600.0,17.8914,17.9165,17.8914,17.9165,15600.0
2013-05-01 12:00:00,21.41,21.41,21.39,21.39,7200.0,17.9165,17.9165,17.8997,17.8997,7200.0
2013-05-01 12:05:00,21.39,21.39,21.39,21.39,6000.0,17.8997,17.8997,17.8997,17.8997,6000.0
2013-05-01 12:10:00,21.38,21.39,21.37,21.38,26400.0,17.8914,17.8997,17.883,17.8914,26400.0
2013-05-01 12:15:00,21.38,21.4,21.38,21.4,6800.0,17.8914,17.9081,17.8914,17.9081,6800.0
2013-05-01 12:20:00,21.4,21.41,21.4,21.41,50000.0,17.9081,17.9165,17.9081,17.9165,50000.0
2013-05-01 12:25:00,21.4,21.41,21.39,21.4,38800.0,17.9081,17.9165,17.8997,17.9081,38800.0
2013-05-01 12:30:00,21.4,21.4,21.39,21.39,39200.0,17.9081,17.9081,17.8997,17.8997,39200.0
2013-05-01 12:35:00,21.39,21.39,21.39,21.39,1600.0,17.8997,17.8997,17.8997,17.8997,1600.0
2013-05-01 12:40:00,21.39,21.4,21.39,21.4,11600.0,17.8997,17.9081,17.8997,17.9081,11600.0
2013-05-01 12:45:00,21.4,21.41,21.4,21.4,32000.0,17.9081,17.9165,17.9081,17.9081,32000.0
2013-05-01 12:50:00,21.41,21.41,21.39,21.39,9200.0,17.9165,17.9165,17.8997,17.8997,9200.0
2013-05-01 12:55:00,21.38,21.39,21.35,21.35,8400.0,17.8914,17.8997,17.8662,17.8662,8400.0
2013-05-01 13:00:00,21.36,21.36,21.34,21.34,8800.0,17.8746,17.8746,17.8579,17.8579,8800.0
2013-05-01 13:05:00,21.33,21.33,21.31,21.31,7200.0,17.8495,17.8495,17.8328,17.8328,7200.0
2013-05-01 13:10:00,21.32,21.32,21.31,21.32,6400.0,17.8411,17.8411,17.8328,17.8411,6400.0
2013-05-01 13:15:00,21.32,21.32,21.31,21.32,40000.0,17.8411,17.8411,17.8328,17.8411,40000.0
2013-05-01 13:20:00,21.32,21.32,21.3,21.32,40400.0,17.8411,17.8411,17.8244,17.8411,40400.0
2013-05-01 13:25:00,21.33,21.36,21.33,21.36,17200.0,17.8495,17.8746,17.8495,17.8746,17200.0
2013-05-01 13:30:00,21.36,21.36,21.35,21.36,25200.0,17.8746,17.8746,17.8662,17.8746,25200.0
2013-05-01 13:35:00,21.36,21.37,21.33,21.34,10800.0,17.8746,17.883,17.8495,17.8579,10800.0
2013-05-01 13:40:00,21.33,21.33,21.3,21.3,13200.0,17.8495,17.8495,17.8244,17.8244,13200.0
2013-05-01 13:45:00,21.29,21.3,21.28,21.29,7200.0,17.816,17.8244,17.8077,17.816,7200.0
2013-05-01 13:50:00,21.29,21.31,21.27,21.31,21200.0,17.816,17.8328,17.7993,17.8328,21200.0
2013-05-01 13:55:00,21.31,21.31,21.29,21.3,70800.0,17.8328,17.8328,17.816,17.8244,70800.0
2013-05-01 14:00:00,21.31,21.39,21.31,21.37,23200.0,17.8328,17.8997,17.8328,17.883,23200.0
2013-05-01 14:05:00,21.36,21.4,21.36,21.39,28800.0,17.8746,17.9081,17.8746,17.8997,28800.0
2013-05-01 14:10:00,21.38,21.38,21.33,21.36,44800.0,17.8914,17.8914,17.8495,17.8746,44800.0
2013-05-01 14:15:00,21.36,21.36,21.34,21.35,21600.0,17.8746,17.8746,17.8579,17.8662,21600.0
2013-05-01 14:20:00,21.36,21.39,21.36,21.39,46800.0,17.8746,17.8997,17.8746,17.8997,46800.0
2013-05-01 14:25:00,21.39,21.42,21.38,21.38,14800.0,17.8997,17.9248,17.8914,17.8914,14800.0
2013-05-01 14:30:00,21.38,21.38,21.35,21.36,14400.0,17.8914,17.8914,17.8662,17.8746,14400.0
2013-05-01 14:35:00,21.36,21.36,21.32,21.33,18800.0,17.8746,17.8746,17.8411,17.8495,18800.0
2013-05-01 14:40:00,21.34,21.34,21.33,21.34,3600.0,17.8579,17.8579,17.8495,17.8579,3600.0
2013-05-01 14:45:00,21.34,21.34,21.33,21.34,14000.0,17.8579,17.8579,17.8495,17.8579,14000.0
2013-05-01 14:50:00,21.34,21.35,21.32,21.34,16800.0,17.8579,17.8662,17.8411,17.8579,16800.0
2013-05-01 14:55:00,21.34,21.35,21.33,21.34,21200.0,17.8579,17.8662,17.8495,17.8579,21200.0
2013-05-01 15:00:00,21.33,21.35,21.32,21.33,22800.0,17.8495,17.8662,17.8411,17.8495,22800.0
2013-05-01 15:05:00,21.34,21.34,21.32,21.32,24000.0,17.8579,17.8579,17.8411,17.8411,24000.0
2013-05-01 15:10:00,21.32,21.33,21.3,21.3,21200.0,17.8411,17.8495,17.8244,17.8244,21200.0
2013-05-01 15:15:00,21.3,21.32,21.29,21.3,37600.0,17.8244,17.8411,17.816,17.8244,37600.0
2013-05-01 15:20:00,21.31,21.31,21.27,21.27,33600.0,17.8328,17.8328,17.7993,17.7993,33600.0
2013-05-01 15:25:00,21.27,21.28,21.25,21.26,20000.0,17.7993,17.8077,17.7826,17.7909,20000.0
2013-05-01 15:30:00,21.27,21.3,21.27,21.29,64800.0,17.7993,17.8244,17.7993,17.816,64800.0
2013-05-01 15:35:00,21.29,21.31,21.28,21.29,105600.0,17.816,17.8328,17.8077,17.816,105600.0
2013-05-01 15:40:00,21.29,21.29,21.25,21.25,121200.0,17.816,17.816,17.7826,17.7826,121200.0
2013-05-01 15:45:00,21.25,21.31,21.25,21.3,114800.0,17.7826,17.8328,17.7826,17.8244,114800.0
2013-05-01 15:50:00,21.3,21.31,21.28,21.28,232800.0,17.8244,17.8328,17.8077,17.8077,232800.0
2013-05-01 15:55:00,21.28,21.28,21.24,21.25,363200.0,17.8077,17.8077,17.7742,17.7826,363200.0
2013-05-02 09:30:00,21.36,21.43,21.33,21.38,311600.0,17.8746,17.9332,17.8495,17.8914,311600.0
2013-05-02 09:35:00,21.39,21.4,21.37,21.39,16400.0,17.8997,17.9081,17.883,17.8997,16400.0
2013-05-02 09:40:00,21.36,21.38,21.35,21.36,14400.0,17.8746,17.8914,17.8662,17.8746,14400.0
2013-05-02 09:45:00,21.37,21.38,21.37,21.37,46800.0,17.883,17.8914,17.883,17.883,46800.0
2013-05-02 09:50:00,21.37,21.38,21.35,21.36,10000.0,17.883,17.8914,17.8662,17.8746,10000.0
2013-05-02 09:55:00,21.36,21.38,21.35,21.35,13600.0,17.8746,17.8914,17.8662,17.8662,13600.0
2013-05-02 10:00:00,21.36,21.38,21.34,21.34,12000.0,17.8746,17.8914,17.8579,17.8579,12000.0
2013-05-02 10:05:00,21.35,21.37,21.35,21.37,35200.0,17.8662,17.883,17.8662,17.883,35200.0
2013-05-02 10:10:00,21.37,21.41,21.37,21.41,78000.0,17.883,17.9165,17.883,17.9165,78000.0
2013-05-02 10:15:00,21.43,21.45,21.43,21.44,18400.0,17.9332,17.9499,17.9332,17.9416,18400.0
2013-05-02 10:20:00,21.45,21.46,21.43,21.46,211600.0,17.9499,17.9583,17.9332,17.9583,211600.0
2013-05-02 10:25:00,21.46,21.48,21.45,21.48,46000.0,17.9583,17.975,17.9499,17.975,46000.0
2013-05-02 10:30:00,21.48,21.49,21.46,21.49,22000.0,17.975,17.9834,17.9583,17.9834,22000.0
2013-05-02 10:35:00,21.5,21.5,21.48,21.49,32800.0,17.9918,17.9918,17.975,17.9834,32800.0
2013-05-02 10:40:00,21.49,21.5,21.48,21.5,268800.0,17.9834,17.9918,17.975,17.9918,268800.0
2013-05-02 10:45:00,21.5,21.5,21.47,21.48,50400.0,17.9918,17.9918,17.9667,17.975,50400.0
2013-05-02 10:50:00,21.48,21.49,21.48,21.49,35600.0,17.975,17.9834,17.975,17.9834,35600.0
2013-05-02 10:55:00,21.49,21.5,21.49,21.5,45600.0,17.9834,17.9918,17.9834,17.9918,45600.0
2013-05-02 11:00:00,21.5,21.51,21.5,21.5,34000.0,17.9918,18.0001,17.9918,17.9918,34000.0
2013-05-02 11:05:00,21.5,21.51,21.5,21.5,31200.0,17.9918,18.0001,17.9918,17.9918,31200.0
2013-05-02 11:10:00,21.51,21.57,21.51,21.57,77200.0,18.0001,18.0503,18.0001,18.0503,77200.0
2013-05-02 11:15:00,21.57,21.58,21.56,21.56,63600.0,18.0503,18.0587,18.042,18.042,63600.0
2013-05-02 11:20:00,21.57,21.58,21.56,21.57,35200.0,18.0503,18.0587,18.042,18.0503,35200.0
2013-05-02 11:25:00,21.57,21.57,21.56,21.57,61200.0,18.0503,18.0503,18.042,18.0503,61200.0
2013-05-02 11:30:00,21.57,21.58,21.57,21.57,66400.0,18.0503,18.0587,18.0503,18.0503,66400.0
2013-05-02 11:35:00,21.57,21.58,21.55,21.55,28800.0,18.0503,18.0587,18.0336,18.0336,28800.0
2013-05-02 11:40:00,21.56,21.56,21.55,21.56,39200.0,18.042,18.042,18.0336,18.042,39200.0
2013-05-02 11:45:00,21.56,21.6,21.56,21.59,55600.0,18.042,18.0755,18.042,18.0671,55600.0
2013-05-02 11:50:00,21.58,21.6,21.58,21.59,54000.0,18.0587,18.0755,18.0587,18.0671,54000.0
2013-05-02 11:55:00,21.58,21.59,21.58,21.58,22000.0,18.0587,18.0671,18.0587,18.0587,22000.0
2013-05-02 12:00:00,21.59,21.59,21.57,21.57,84800.0,18.0671,18.0671,18.0503,18.0503,84800.0
2013-05-02 12:05:00,21.57,21.57,21.56,21.56,28400.0,18.0503,18.0503,18.042,18.042,28400.0
2013-05-02 12:10:00,21.56,21.56,21.54,21.55,20800.0,18.042,18.042,18.0252,18.0336,20800.0
2013-05-02 12:15:00,21.55,21.55,21.55,21.55,30800.0,18.0336,18.0336,18.0336,18.0336,30800.0
2013-05-02 12:20:00,21.55,21.55,21.54,21.54,47600.0,18.0336,18.0336,18.0252,18.0252,47600.0
2013-05-02 12:25:00,21.54,21.54,21.52,21.53,43200.0,18.0252,18.0252,18.0085,18.0169,43200.0
2013-05-02 12:30:00,21.53,21.54,21.53,21.53,49600.0,18.0169,18.0252,18.0169,18.0169,49600.0
2013-05-02 12:35:00,21.53,21.54,21.53,21.53,31200.0,18.0169,18.0252,18.0169,18.0169,31200.0
2013-05-02 12:40:00,21.53,21.55,21.53,21.54,33600.0,18.0169,18.0336,18.0169,18.0252,33600.0
2013-05-02 12:45:00,21.53,21.55,21.53,21.54,36000.0,18.0169,18.0336,18.0169,18.0252,36000.0
2013-05-02 12:50:00,21.54,21.55,21.54,21.55,41600.0,18.0252,18.0336,18.0252,18.0336,41600.0
2013-05-02 12:55:00,21.55,21.57,21.54,21.56,58000.0,18.0336,18.0503,18.0252,18.042,58000.0
2013-05-02 13:00:00,21.56,21.57,21.56,21.57,17600.0,18.042,18.0503,18.042,18.0503,17600.0
2013-05-02 13:05:00,21.57,21.58,21.56,21.58,17600.0,18.0503,18.0587,18.042,18.0587,17600.0
2013-05-02 13:10:00,21.58,21.58,21.56,21.57,27200.0,18.0587,18.0587,18.042,18.0503,27200.0
2013-05-02 13:15:00,21.57,21.59,21.57,21.58,37600.0,18.0503,18.0671,18.0503,18.0587,37600.0
2013-05-02 13:20:00,21.59,21.59,21.58,21.59,32800.0,18.0671,18.0671,18.0587,18.0671,32800.0
2013-05-02 13:25:00,21.59,21.6,21.59,21.59,31600.0,18.0671,18.0755,18.0671,18.0671,31600.0
2013-05-02 13:30:00,21.59,21.61,21.59,21.61,4000.0,18.0671,18.0838,18.0671,18.0838,4000.0
2013-05-02 13:35:00,21.61,21.61,21.58,21.59,28400.0,18.0838,18.0838,18.0587,18.0671,28400.0
2013-05-02 13:40:00,21.59,21.6,21.59,21.59,14800.0,18.0671,18.0755,18.0671,18.0671,14800.0
2013-05-02 13:45:00,21.59,21.6,21.59,21.59,8400.0,18.0671,18.0755,18.0671,18.0671,8400.0
2013-05-02 13:50:00,21.59,21.59,21.59,21.59,3200.0,18.0671,18.0671,18.0671,18.0671,3200.0
2013-05-02 13:55:00,21.59,21.6,21.59,21.6,4400.0,18.0671,18.0755,18.0671,18.0755,4400.0
2013-05-02 14:00:00,21.6,21.61,21.6,21.6,11200.0,18.0755,18.0838,18.0755,18.0755,11200.0
2013-05-02 14:05:00,21.6,21.6,21.59,21.59,12400.0,18.0755,18.0755,18.0671,18.0671,12400.0
2013-05-02 14:10:00,21.59,21.59,21.58,21.58,14000.0,18.0671,18.0671,18.0587,18.0587,14000.0
2013-05-02 14:15:00,21.58,21.6,21.57,21.59,16400.0,18.0587,18.0755,18.0503,18.0671,16400.0
2013-05-02 14:20:00,21.59,21.59,21.58,21.58,6800.0,18.0671,18.0671,18.0587,18.0587,6800.0
2013-05-02 14:25:00,21.58,21.59,21.58,21.59,7600.0,18.0587,18.0671,18.0587,18.0671,7600.0
2013-05-02 14:30:00,21.59,21.6,21.59,21.59,6000.0,18.0671,18.0755,18.0671,18.0671,6000.0
2013-05-02 14:35:00,21.6,21.61,21.6,21.61,11200.0,18.0755,18.0838,18.0755,18.0838,11200.0
2013-05-02 14:40:00,21.61,21.61,21.6,21.61,19600.0,18.0838,18.0838,18.0755,18.0838,19600.0
2013-05-02 14:45:00,21.6,21.61,21.6,21.6,29600.0,18.0755,18.0838,18.0755,18.0755,29600.0
2013-05-02 14:50:00,21.61,21.61,21.6,21.6,36400.0,18.0838,18.0838,18.0755,18.0755,36400.0
2013-05-02 14:55:00,21.6,21.61,21.6,21.61,36000.0,18.0755,18.0838,18.0755,18.0838,36000.0
2013-05-02 15:00:00,21.61,21.61,21.6,21.61,35600.0,18.0838,18.0838,18.0755,18.0838,35600.0
2013-05-02 15:05:00,21.61,21.61,21.6,21.6,20000.0,18.0838,18.0838,18.0755,18.0755,20000.0
2013-05-02 15:10:00,21.6,21.6,21.6,21.6,6400.0,18.0755,18.0755,18.0755,18.0755,6400.0
2013-05-02 15:15:00,21.61,21.61,21.6,21.61,8400.0,18.0838,18.0838,18.0755,18.0838,8400.0
2013-05-02 15:20:00,21.61,21.61,21.61,21.61,46400.0,18.0838,18.0838,18.0838,18.0838,46400.0
2013-05-02 15:25:00,21.61,21.61,21.6,21.61,47200.0,18.0838,18.0838,18.0755,18.0838,47200.0
2013-05-02 15:30:00,21.61,21.62,21.61,21.61,38800.0,18.0838,18.0922,18.0838,18.0838,38800.0
2013-05-02 15:35:00,21.61,21.62,21.61,21.61,52000.0,18.0838,18.0922,18.0838,18.0838,52000.0
2013-05-02 15:40:00,21.61,21.61,21.61,21.61,59200.0,18.0838,18.0838,18.0838,18.0838,59200.0
2013-05-02 15:45:00,21.6,21.61,21.6,21.61,63600.0,18.0755,18.0838,18.0755,18.0838,63600.0
2013-05-02 15:50:00,21.61,21.61,21.58,21.59,127200.0,18.0838,18.0838,18.0587,18.0671,127200.0
2013-05-02 15:55:00,21.59,21.6,21.58,21.59,133200.0,18.0671,18.0755,18.0587,18.0671,133200.0
2013-05-03 09:30:00,21.87,21.88,21.8,21.88,397200.0,18.3014,18.3098,18.2428,18.3098,397200.0
2013-05-03 09:35:00,21.88,21.95,21.88,21.95,62000.0,18.3098,18.3683,18.3098,18.3683,62000.0
2013-05-03 09:40:00,21.97,21.97,21.94,21.95,23200.0,18.3851,18.3851,18.36,18.3683,23200.0
2013-05-03 09:45:00,21.96,22.01,21.96,22.01,39600.0,18.3767,18.4186,18.3767,18.4186,39600.0
2013-05-03 09:50:00,22.01,22.02,22.0,22.01,32400.0,18.4186,18.4269,18.4102,18.4186,32400.0
2013-05-03 09:55:00,22.0,22.0,21.99,21.99,7600.0,18.4102,18.4102,18.4018,18.4018,7600.0
2013-05-03 10:00:00,21.99,22.0,21.96,21.97,10800.0,18.4018,18.4102,18.3767,18.3851,10800.0
2013-05-03 10:05:00,21.97,22.0,21.97,22.0,30000.0,18.3851,18.4102,18.3851,18.4102,30000.0
2013-05-03 10:10:00,22.01,22.01,22.0,22.01,18000.0,18.4186,18.4186,18.4102,18.4186,18000.0
2013-05-03 10:15:00,22.01,22.02,22.0,22.01,22400.0,18.4186,18.4269,18.4102,18.4186,22400.0
2013-05-03 10:20:00,22.01,22.04,22.01,22.04,36800.0,18.4186,18.4437,18.4186,18.4437,36800.0
2013-05-03 10:25:00,22.04,22.08,22.04,22.08,37200.0,18.4437,18.4771,18.4437,18.4771,37200.0
2013-05-03 10:30:00,22.08,22.09,22.08,22.08,26800.0,18.4771,18.4855,18.4771,18.4771,26800.0
2013-05-03 10:35:00,22.08,22.09,22.05,22.07,17200.0,18.4771,18.4855,18.452,18.4688,17200.0
2013-05-03 10:40:00,22.07,22.08,22.06,22.06,18400.0,18.4688,18.4771,18.4604,18.4604,18400.0
2013-05-03 10:45:00,22.06,22.08,22.06,22.07,17600.0,18.4604,18.4771,18.4604,18.4688,17600.0
2013-05-03 10:50:00,22.07,22.07,22.06,22.06,27200.0,18.4688,18.4688,18.4604,18.4604,27200.0
2013-05-03 10:55:00,22.06,22.06,22.05,22.05,14400.0,18.4604,18.4604,18.452,18.452,14400.0
2013-05-03 11:00:00,22.05,22.05,22.04,22.04,3200.0,18.452,18.452,18.4437,18.4437,3200.0
2013-05-03 11:05:00,22.04,22.06,22.04,22.06,17200.0,18.4437,18.4604,18.4437,18.4604,17200.0
2013-05-03 11:10:00,22.06,22.06,22.05,22.06,7200.0,18.4604,18.4604,18.452,18.4604,7200.0
2013-05-03 11:15:00,22.06,22.06,22.06,22.06,10400.0,18.4604,18.4604,18.4604,18.4604,10400.0
2013-05-03 11:20:00,22.06,22.06,22.04,22.04,16400.0,18.4604,18.4604,18.4437,18.4437,16400.0
2013-05-03 11:25:00,22.04,22.05,22.03,22.04,18400.0,18.4437,18.452,18.4353,18.4437,18400.0
2013-05-03 11:30:00,22.04,22.08,22.04,22.07,43200.0,18.4437,18.4771,18.4437,18.4688,43200.0
2013-05-03 11:35:00,22.07,22.08,22.06,22.07,20800.0,18.4688,18.4771,18.4604,18.4688,20800.0
2013-05-03 11:40:00,22.07,22.08,22.07,22.07,18400.0,18.4688,18.4771,18.4688,18.4688,18400.0
2013-05-03 11:45:00,22.07,22.09,22.07,22.08,104800.0,18.4688,18.4855,18.4688,18.4771,104800.0
2013-05-03 11:50:00,22.08,22.09,22.08,22.08,22000.0,18.4771,18.4855,18.4771,18.4771,22000.0
2013-05-03 11:55:00,22.09,22.09,22.07,22.07,16000.0,18.4855,18.4855,18.4688,18.4688,16000.0
2013-05-03 12:00:00,22.08,22.08,22.06,22.08,55600.0,18.4771,18.4771,18.4604,18.4771,55600.0
2013-05-03 12:05:00,22.08,22.08,22.07,22.08,24400.0,18.4771,18.4771,18.4688,18.4771,24400.0
2013-05-03 12:10:00,22.08,22.08,22.07,22.08,11200.0,18.4771,18.4771,18.4688,18.4771,11200.0
2013-05-03 12:15:00,22.09,22.09,22.08,22.08,12000.0,18.4855,18.4855,18.4771,18.4771,12000.0
2013-05-03 12:20:00,22.09,22.09,22.09,22.09,35600.0,18.4855,18.4855,18.4855,18.4855,35600.0
2013-05-03 12:25:00,22.09,22.09,22.08,22.09,14400.0,18.4855,18.4855,18.4771,18.4855,14400.0
2013-05-03 12:30:00,22.09,22.09,22.07,22.07,15200.0,18.4855,18.4855,18.4688,18.4688,15200.0
2013-05-03 12:35:00,22.07,22.08,22.07,22.08,9600.0,18.4688,18.4771,18.4688,18.4771,9600.0
2013-05-03 12:40:00,22.08,22.09,22.07,22.09,22400.0,18.4771,18.4855,18.4688,18.4855,22400.0
2013-05-03 12:45:00,22.09,22.09,22.08,22.09,16000.0,18.4855,18.4855,18.4771,18.4855,16000.0
2013-05-03 12:50:00,22.09,22.09,22.08,22.08,12000.0,18.4855,18.4855,18.4771,18.4771,12000.0
2013-05-03 12:55:00,22.08,22.08,22.07,22.07,21600.0,18.4771,18.4771,18.4688,18.4688,21600.0
2013-05-03 13:00:00,22.08,22.08,22.07,22.08,14000.0,18.4771,18.4771,18.4688,18.4771,14000.0
2013-05-03 13:05:00,22.08,22.08,22.07,22.07,9600.0,18.4771,18.4771,18.4688,18.4688,9600.0
2013-05-03 13:10:00,22.07,22.08,22.07,22.08,11200.0,18.4688,18.4771,18.4688,18.4771,11200.0
2013-05-03 13:15:00,22.07,22.08,22.06,22.06,9600.0,18.4688,18.4771,18.4604,18.4604,9600.0
2013-05-03 13:20:00,22.06,22.06,22.04,22.06,53200.0,18.4604,18.4604,18.4437,18.4604,53200.0
2013-05-03 13:25:00,22.06,22.06,22.02,22.02,34400.0,18.4604,18.4604,18.4269,18.4269,34400.0
2013-05-03 13:30:00,22.02,22.03,22.0,22.02,23200.0,18.4269,18.4353,18.4102,18.4269,23200.0
2013-05-03 13:35:00,22.02,22.04,22.02,22.03,10000.0,18.4269,18.4437,18.4269,18.4353,10000.0
2013-05-03 13:40:00,22.03,22.04,22.03,22.03,7600.0,18.4353,18.4437,18.4353,18.4353,7600.0
2013-05-03 13:45:00,22.03,22.04,22.02,22.04,11200.0,18.4353,18.4437,18.4269,18.4437,11200.0
2013-05-03 13:50:00,22.03,22.03,22.01,22.02,12000.0,18.4353,18.4353,18.4186,18.4269,12000.0
2013-05-03 13:55:00,22.02,22.02,22.01,22.02,14800.0,18.4269,18.4269,18.4186,18.4269,14800.0
2013-05-03 14:00:00,22.02,22.02,22.01,22.01,12000.0,18.4269,18.4269,18.4186,18.4186,12000.0
2013-05-03 14:05:00,22.01,22.02,22.0,22.01,26000.0,18.4186,18.4269,18.4102,18.4186,26000.0
2013-05-03 14:10:00,22.01,22.01,22.0,22.01,10400.0,18.4186,18.4186,18.4102,18.4186,10400.0
2013-05-03 14:15:00,22.01,22.03,22.01,22.03,20400.0,18.4186,18.4353,18.4186,18.4353,20400.0
2013-05-03 14:20:00,22.03,22.03,22.01,22.03,407200.0,18.4353,18.4353,18.4186,18.4353,407200.0
2013-05-03 14:25:00,22.03,22.03,22.02,22.03,34800.0,18.4353,18.4353,18.4269,18.4353,34800.0
2013-05-03 14:30:00,22.03,22.03,22.01,22.01,9200.0,18.4353,18.4353,18.4186,18.4186,9200.0
2013-05-03 14:35:00,22.01,22.02,22.0,22.0,15600.0,18.4186,18.4269,18.4102,18.4102,15600.0
2013-05-03 14:40:00,22.0,22.0,21.97,21.97,18800.0,18.4102,18.4102,18.3851,18.3851,18800.0
2013-05-03 14:45:00,21.97,22.0,21.97,21.99,24000.0,18.3851,18.4102,18.3851,18.4018,24000.0
2013-05-03 14:50:00,21.99,22.0,21.99,22.0,21200.0,18.4018,18.4102,18.4018,18.4102,21200.0
2013-05-03 14:55:00,22.0,22.0,21.99,21.99,20000.0,18.4102,18.4102,18.4018,18.4018,20000.0
2013-05-03 15:00:00,22.0,22.0,21.98,21.98,44800.0,18.4102,18.4102,18.3934,18.3934,44800.0
2013-05-03 15:05:00,21.98,22.0,21.98,21.98,45200.0,18.3934,18.4102,18.3934,18.3934,45200.0
2013-05-03 15:10:00,21.97,21.99,21.97,21.98,38400.0,18.3851,18.4018,18.3851,18.3934,38400.0
2013-05-03 15:15:00,21.97,21.98,21.97,21.98,46400.0,18.3851,18.3934,18.3851,18.3934,46400.0
2013-05-03 15:20:00,21.98,21.98,21.97,21.98,48400.0,18.3934,18.3934,18.3851,18.3934,48400.0
2013-05-03 15:25:00,21.98,22.02,21.97,22.02,56000.0,18.3934,18.4269,18.3851,18.4269,56000.0
2013-05-03 15:30:00,22.02,22.02,22.0,22.01,46800.0,18.4269,18.4269,18.4102,18.4186,46800.0
2013-05-03 15:35:00,22.02,22.03,22.01,22.02,65200.0,18.4269,18.4353,18.4186,18.4269,65200.0
2013-05-03 15:40:00,22.02,22.02,22.01,22.02,67600.0,18.4269,18.4269,18.4186,18.4269,67600.0
2013-05-03 15:45:00,22.02,22.03,22.02,22.02,66800.0,18.4269,18.4353,18.4269,18.4269,66800.0
2013-05-03 15:50:00,22.02,22.02,21.99,22.0,164000.0,18.4269,18.4269,18.4018,18.4102,164000.0
2013-05-03 15:55:00,22.0,22.0,21.96,21.96,196400.0,18.4102,18.4102,18.3767,18.3767,196400.0
2013-05-06 09:30:00,21.98,22.0,21.96,21.99,56800.0,18.3934,18.4102,18.3767,18.4018,56800.0
2013-05-06 09:35:00,22.0,22.02,21.99,22.01,39600.0,18.4102,18.4269,18.4018,18.4186,39600.0
2013-05-06 09:40:00,22.0,22.02,21.97,21.99,24800.0,18.4102,18.4269,18.3851,18.4018,24800.0
2013-05-06 09:45:00,21.99,21.99,21.98,21.99,14400.0,18.4018,18.4018,18.3934,18.4018,14400.0
2013-05-06 09:50:00,21.99,22.0,21.97,21.99,4400.0,18.4018,18.4102,18.3851,18.4018,4400.0
2013-05-06 09:55:00,21.99,22.0,21.98,22.0,4000.0,18.4018,18.4102,18.3934,18.4102,4000.0
2013-05-06 10:00:00,22.02,22.05,22.02,22.05,29600.0,18.4269,18.452,18.4269,18.452,29600.0
2013-05-06 10:05:00,22.04,22.07,22.04,22.06,14400.0,18.4437,18.4688,18.4437,18.4604,14400.0
2013-05-06 10:10:00,22.07,22.08,22.05,22.07,2400.0,18.4688,18.4771,18.452,18.4688,2400.0
2013-05-06 10:15:00,22.06,22.08,22.06,22.07,36000.0,18.4604,18.4771,18.4604,18.4688,36000.0
2013-05-06 10:20:00,22.08,22.09,22.07,22.08,10400.0,18.4771,18.4855,18.4688,18.4771,10400.0
2013-05-06 10:25:00,22.07,22.09,22.06,22.09,32000.0,18.4688,18.4855,18.4604,18.4855,32000.0
2013-05-06 10:30:00,22.09,22.09,22.08,22.08,9200.0,18.4855,18.4855,18.4771,18.4771,9200.0
2013-05-06 10:35:00,22.09,22.09,22.08,22.08,7600.0,18.4855,18.4855,18.4771,18.4771,7600.0
2013-05-06 10:40:00,22.08,22.08,22.05,22.05,6400.0,18.4771,18.4771,18.452,18.452,6400.0
2013-05-06 10:45:00,22.07,22.07,22.04,22.04,15200.0,18.4688,18.4688,18.4437,18.4437,15200.0
2013-05-06 10:50:00,22.04,22.04,22.02,22.03,24000.0,18.4437,18.4437,18.4269,18.4353,24000.0
2013-05-06 10:55:00,22.03,22.04,22.0,22.01,37200.0,18.4353,18.4437,18.4102,18.4186,37200.0
2013-05-06 11:00:00,22.01,22.01,22.0,22.01,2800.0,18.4186,18.4186,18.4102,18.4186,2800.0
2013-05-06 11:05:00,22.01,22.03,22.0,22.01,47200.0,18.4186,18.4353,18.4102,18.4186,47200.0
2013-05-06 11:10:00,22.01,22.03,22.0,22.03,20800.0,18.4186,18.4353,18.4102,18.4353,20800.0
2013-05-06 11:15:00,22.02,22.03,22.02,22.03,6000.0,18.4269,18.4353,18.4269,18.4353,6000.0
2013-05-06 11:20:00,22.02,22.03,22.01,22.02,9200.0,18.4269,18.4353,18.4186,18.4269,9200.0
2013-05-06 11:25:00,22.02,22.03,22.02,22.02,5200.0,18.4269,18.4353,18.4269,18.4269,5200.0
2013-05-06 11:30:00,22.02,22.02,21.98,21.98,21600.0,18.4269,18.4269,18.3934,18.3934,21600.0
2013-05-06 11:35:00,21.98,21.99,21.98,21.99,16400.0,18.3934,18.4018,18.3934,18.4018,16400.0
2013-05-06 11:40:00,21.99,22.0,21.99,22.0,16400.0,18.4018,18.4102,18.4018,18.4102,16400.0
2013-05-06 11:45:00,22.01,22.02,22.0,22.02,4800.0,18.4186,18.4269,18.4102,18.4269,4800.0
2013-05-06 11:50:00,22.02,22.02,22.01,22.01,12400.0,18.4269,18.4269,18.4186,18.4186,12400.0
2013-05-06 11:55:00,22.01,22.04,22.01,22.03,18400.0,18.4186,18.4437,18.4186,18.4353,18400.0
2013-05-06 12:00:00,22.04,22.04,22.03,22.03,8800.0,18.4437,18.4437,18.4353,18.4353,8800.0
2013-05-06 12:05:00,22.03,22.04,22.03,22.04,7200.0,18.4353,18.4437,18.4353,18.4437,7200.0
2013-05-06 12:10:00,22.04,22.05,22.04,22.05,6000.0,18.4437,18.452,18.4437,18.452,6000.0
2013-05-06 12:15:00,22.07,22.08,22.07,22.08,10800.0,18.4688,18.4771,18.4688,18.4771,10800.0
2013-05-06 12:20:00,22.08,22.08,22.06,22.07,22800.0,18.4771,18.4771,18.4604,18.4688,22800.0
2013-05-06 12:25:00,22.07,22.07,22.06,22.06,12400.0,18.4688,18.4688,18.4604,18.4604,12400.0
2013-05-06 12:30:00,22.06,22.06,22.05,22.06,2400.0,18.4604,18.4604,18.452,18.4604,2400.0
2013-05-06 12:35:00,22.06,22.07,22.06,22.07,6000.0,18.4604,18.4688,18.4604,18.4688,6000.0
2013-05-06 12:40:00,22.06,22.07,22.05,22.06,62400.0,18.4604,18.4688,18.452,18.4604,62400.0
2013-05-06 12:45:00,22.06,22.07,22.06,22.07,5600.0,18.4604,18.4688,18.4604,18.4688,5600.0
2013-05-06 12:50:00,22.08,22.08,22.07,22.08,5200.0,18.4771,18.4771,18.4688,18.4771,5200.0
2013-05-06 12:55:00,22.08,22.08,22.05,22.05,7600.0,18.4771,18.4771,18.452,18.452,7600.0
2013-05-06 13:00:00,22.07,22.07,22.04,22.04,4000.0,18.4688,18.4688,18.4437,18.4437,4000.0
2013-05-06 13:05:00,22.05,22.05,22.04,22.04,8800.0,18.452,18.452,18.4437,18.4437,8800.0
2013-05-06 13:10:00,22.04,22.05,22.04,22.05,9200.0,18.4437,18.452,18.4437,18.452,9200.0
2013-05-06 13:15:00,22.05,22.05,22.04,22.04,2400.0,18.452,18.452,18.4437,18.4437,2400.0
2013-05-06 13:20:00,22.04,22.05,22.04,22.05,10000.0,18.4437,18.452,18.4437,18.452,10000.0
2013-05-06 13:25:00,22.05,22.06,22.05,22.06,8000.0,18.452,18.4604,18.452,18.4604,8000.0
2013-05-06 13:30:00,22.06,22.07,22.06,22.06,8800.0,18.4604,18.4688,18.4604,18.4604,8800.0
2013-05-06 13:35:00,22.07,22.07,22.06,22.06,25200.0,18.4688,18.4688,18.4604,18.4604,25200.0
2013-05-06 13:40:00,22.05,22.06,22.05,22.05,7600.0,18.452,18.4604,18.452,18.452,7600.0
2013-05-06 13:45:00,22.05,22.06,22.05,22.06,6800.0,18.452,18.4604,18.452,18.4604,6800.0
2013-05-06 13:50:00,22.06,22.06,22.05,22.06,36000.0,18.4604,18.4604,18.452,18.4604,36000.0
2013-05-06 13:55:00,22.07,22.07,22.06,22.07,4800.0,18.4688,18.4688,18.4604,18.4688,4800.0
2013-05-06 14:00:00,22.06,22.07,22.06,22.06,14400.0,18.4604,18.4688,18.4604,18.4604,14400.0
2013-05-06 14:05:00,22.07,22.08,22.06,22.08,24000.0,18.4688,18.4771,18.4604,18.4771,24000.0
2013-05-06 14:10:00,22.08,22.09,22.08,22.09,17200.0,18.4771,18.4855,18.4771,18.4855,17200.0
2013-05-06 14:15:00,22.09,22.09,22.09,22.09,13200.0,18.4855,18.4855,18.4855,18.4855,13200.0
2013-05-06 14:20:00,22.1,22.1,22.09,22.09,9600.0,18.4939,18.4939,18.4855,18.4855,9600.0
2013-05-06 14:25:00,22.09,22.09,22.09,22.09,4000.0,18.4855,18.4855,18.4855,18.4855,4000.0
2013-05-06 14:30:00,22.09,22.09,22.08,22.08,6000.0,18.4855,18.4855,18.4771,18.4771,6000.0
2013-05-06 14:35:00,22.08,22.08,22.08,22.08,4000.0,18.4771,18.4771,18.4771,18.4771,4000.0
2013-05-06 14:40:00,22.08,22.09,22.07,22.07,18400.0,18.4771,18.4855,18.4688,18.4688,18400.0
2013-05-06 14:45:00,22.07,22.07,22.06,22.06,28800.0,18.4688,18.4688,18.4604,18.4604,28800.0
2013-05-06 14:50:00,22.07,22.07,22.06,22.07,5600.0,18.4688,18.4688,18.4604,18.4688,5600.0
2013-05-06 14:55:00,22.07,22.07,22.06,22.07,18000.0,18.4688,18.4688,18.4604,18.4688,18000.0
2013-05-06 15:00:00,22.07,22.08,22.07,22.08,22000.0,18.4688,18.4771,18.4688,18.4771,22000.0
2013-05-06 15:05:00,22.08,22.08,22.06,22.08,54000.0,18.4771,18.4771,18.4604,18.4771,54000.0
2013-05-06 15:10:00,22.07,22.08,22.05,22.06,27600.0,18.4688,18.4771,18.452,18.4604,27600.0
2013-05-06 15:15:00,22.06,22.07,22.05,22.06,19200.0,18.4604,18.4688,18.452,18.4604,19200.0
2013-05-06 15:20:00,22.06,22.06,22.05,22.05,15600.0,18.4604,18.4604,18.452,18.452,15600.0
2013-05-06 15:25:00,22.05,22.06,22.05,22.06,20400.0,18.452,18.4604,18.452,18.4604,20400.0
2013-05-06 15:30:00,22.05,22.07,22.05,22.06,21600.0,18.452,18.4688,18.452,18.4604,21600.0
2013-05-06 15:35:00,22.06,22.07,22.06,22.07,33200.0,18.4604,18.4688,18.4604,18.4688,33200.0
2013-05-06 15:40:00,22.07,22.09,22.07,22.09,208000.0,18.4688,18.4855,18.4688,18.4855,208000.0
2013-05-06 15:45:00,22.09,22.09,22.07,22.07,26800.0,18.4855,18.4855,18.4688,18.4688,26800.0
2013-05-06 15:50:00,22.07,22.08,22.06,22.06,27600.0,18.4688,18.4771,18.4604,18.4604,27600.0
2013-05-06 15:55:00,22.06,22.08,22.05,22.07,68000.0,18.4604,18.4771,18.452,18.4688,68000.0
2013-05-07 09:30:00,22.11,22.14,22.08,22.12,98400.0,18.5022,18.5273,18.4771,18.5106,98400.0
2013-05-07 09:35:00,22.13,22.16,22.12,22.15,23200.0,18.519,18.5441,18.5106,18.5357,23200.0
2013-05-07 09:40:00,22.16,22.17,22.15,22.15,14000.0,18.5441,18.5524,18.5357,18.5357,14000.0
2013-05-07 09:45:00,22.15,22.2,22.15,22.18,62400.0,18.5357,18.5775,18.5357,18.5608,62400.0
2013-05-07 09:50:00,22.2,22.22,22.19,22.19,25600.0,18.5775,18.5943,18.5692,18.5692,25600.0
2013-05-07 09:55:00,22.19,22.21,22.19,22.2,17600.0,18.5692,18.5859,18.5692,18.5775,17600.0
2013-05-07 10:00:00,22.21,22.21,22.17,22.17,16800.0,18.5859,18.5859,18.5524,18.5524,16800.0
2013-05-07 10:05:00,22.18,22.18,22.15,22.15,7200.0,18.5608,18.5608,18.5357,18.5357,7200.0
2013-05-07 10:10:00,22.15,22.15,22.11,22.11,36400.0,18.5357,18.5357,18.5022,18.5022,36400.0
2013-05-07 10:15:00,22.11,22.12,22.04,22.04,78400.0,18.5022,18.5106,18.4437,18.4437,78400.0
2013-05-07 10:20:00,22.04,22.1,22.04,22.09,29600.0,18.4437,18.4939,18.4437,18.4855,29600.0
2013-05-07 10:25:00,22.1,22.13,22.1,22.12,22800.0,18.4939,18.519,18.4939,18.5106,22800.0
2013-05-07 10:30:00,22.11,22.13,22.11,22.13,39600.0,18.5022,18.519,18.5022,18.519,39600.0
2013-05-07 10:35:00,22.13,22.15,22.12,22.15,20400.0,18.519,18.5357,18.5106,18.5357,20400.0
2013-05-07 10:40:00,22.14,22.15,22.14,22.14,14000.0,18.5273,18.5357,18.5273,18.5273,14000.0
2013-05-07 10:45:00,22.15,22.17,22.15,22.17,31200.0,18.5357,18.5524,18.5357,18.5524,31200.0
2013-05-07 10:50:00,22.16,22.17,22.14,22.14,15200.0,18.5441,18.5524,18.5273,18.5273,15200.0
2013-05-07 10:55:00,22.15,22.16,22.12,22.13,26800.0,18.5357,18.5441,18.5106,18.519,26800.0
2013-05-07 11:00:00,22.13,22.14,22.11,22.13,33600.0,18.519,18.5273,18.5022,18.519,33600.0
2013-05-07 11:05:00,22.13,22.15,22.13,22.14,18400.0,18.519,18.5357,18.519,18.5273,18400.0
2013-05-07 11:10:00,22.14,22.17,22.14,22.17,140000.0,18.5273,18.5524,18.5273,18.5524,140000.0
2013-05-07 11:15:00,22.17,22.17,22.13,22.14,24400.0,18.5524,18.5524,18.519,18.5273,24400.0
2013-05-07 11:20:00,22.14,22.15,22.14,22.15,8800.0,18.5273,18.5357,18.5273,18.5357,8800.0
2013-05-07 11:25:00,22.15,22.16,22.14,22.14,16400.0,18.5357,18.5441,18.5273,18.5273,16400.0
2013-05-07 11:30:00,22.15,22.15,22.14,22.14,6400.0,18.5357,18.5357,18.5273,18.5273,6400.0
2013-05-07 11:35:00,22.15,22.16,22.14,22.15,11200.0,18.5357,18.5441,18.5273,18.5357,11200.0
2013-05-07 11:40:00,22.14,22.15,22.14,22.15,14000.0,18.5273,18.5357,18.5273,18.5357,14000.0
2013-05-07 11:45:00,22.14,22.15,22.13,22.14,24400.0,18.5273,18.5357,18.519,18.5273,24400.0
2013-05-07 11:50:00,22.13,22.13,22.11,22.11,25600.0,18.519,18.519,18.5022,18.5022,25600.0
2013-05-07 11:55:00,22.11,22.13,22.11,22.11,50000.0,18.5022,18.519,18.5022,18.5022,50000.0
2013-05-07 12:00:00,22.12,22.15,22.12,22.15,34800.0,18.5106,18.5357,18.5106,18.5357,34800.0
2013-05-07 12:05:00,22.14,22.16,22.14,22.15,10400.0,18.5273,18.5441,18.5273,18.5357,10400.0
2013-05-07 12:10:00,22.16,22.16,22.15,22.16,22400.0,18.5441,18.5441,18.5357,18.5441,22400.0
2013-05-07 12:15:00,22.16,22.16,22.15,22.15,9600.0,18.5441,18.5441,18.5357,18.5357,9600.0
2013-05-07 12:20:00,22.16,22.17,22.16,22.17,8800.0,18.5441,18.5524,18.5441,18.5524,8800.0
2013-05-07 12:25:00,22.17,22.17,22.17,22.17,8400.0,18.5524,18.5524,18.5524,18.5524,8400.0
2013-05-07 12:30:00,22.17,22.17,22.16,22.17,10400.0,18.5524,18.5524,18.5441,18.5524,10400.0
2013-05-07 12:35:00,22.17,22.18,22.16,22.18,22000.0,18.5524,18.5608,18.5441,18.5608,22000.0
2013-05-07 12:40:00,22.19,22.22,22.18,22.22,36000.0,18.5692,18.5943,18.5608,18.5943,36000.0
2013-05-07 12:45:00,22.22,22.22,22.21,22.21,9600.0,18.5943,18.5943,18.5859,18.5859,9600.0
2013-05-07 12:50:00,22.21,22.22,22.21,22.21,6800.0,18.5859,18.5943,18.5859,18.5859,6800.0
2013-05-07 12:55:00,22.21,22.23,22.21,22.22,20000.0,18.5859,18.6027,18.5859,18.5943,20000.0
2013-05-07 13:00:00,22.21,22.21,22.2,22.21,22800.0,18.5859,18.5859,18.5775,18.5859,22800.0
2013-05-07 13:05:00,22.21,22.21,22.2,22.21,12000.0,18.5859,18.5859,18.5775,18.5859,12000.0
2013-05-07 13:10:00,22.22,22.22,22.2,22.21,11600.0,18.5943,18.5943,18.5775,18.5859,11600.0
2013-05-07 13:15:00,22.22,22.22,22.21,22.21,2000.0,18.5943,18.5943,18.5859,18.5859,2000.0
2013-05-07 13:20:00,22.22,22.22,22.2,22.2,16800.0,18.5943,18.5943,18.5775,18.5775,16800.0
2013-05-07 13:25:00,22.2,22.21,22.2,22.21,20800.0,18.5775,18.5859,18.5775,18.5859,20800.0
2013-05-07 13:30:00,22.21,22.21,22.21,22.21,2000.0,18.5859,18.5859,18.5859,18.5859,2000.0
2013-05-07 13:35:00,22.21,22.23,22.21,22.23,16400.0,18.5859,18.6027,18.5859,18.6027,16400.0
2013-05-07 13:40:00,22.23,22.23,22.21,22.21,12800.0,18.6027,18.6027,18.5859,18.5859,12800.0
2013-05-07 13:45:00,22.22,22.22,22.22,22.22,7200.0,18.5943,18.5943,18.5943,18.5943,7200.0
2013-05-07 13:50:00,22.23,22.23,22.22,22.23,9600.0,18.6027,18.6027,18.5943,18.6027,9600.0
2013-05-07 13:55:00,22.22,22.23,22.22,22.22,8800.0,18.5943,18.6027,18.5943,18.5943,8800.0
2013-05-07 14:00:00,22.22,22.23,22.22,22.23,28000.0,18.5943,18.6027,18.5943,18.6027,28000.0
2013-05-07 14:05:00,22.22,22.24,22.22,22.24,22400.0,18.5943,18.611,18.5943,18.611,22400.0
2013-05-07 14:10:00,22.24,22.25,22.24,22.25,20800.0,18.611,18.6194,18.611,18.6194,20800.0
2013-05-07 14:15:00,22.25,22.26,22.25,22.25,21600.0,18.6194,18.6278,18.6194,18.6194,21600.0
2013-05-07 14:20:00,22.25,22.25,22.24,22.25,13200.0,18.6194,18.6194,18.611,18.6194,13200.0
2013-05-07 14:25:00,22.25,22.25,22.24,22.24,18000.0,18.6194,18.6194,18.611,18.611,18000.0
2013-05-07 14:30:00,22.24,22.24,22.23,22.23,14800.0,18.611,18.611,18.6027,18.6027,14800.0
2013-05-07 14:35:00,22.23,22.23,22.22,22.23,11200.0,18.6027,18.6027,18.5943,18.6027,11200.0
2013-05-07 14:40:00,22.23,22.24,22.23,22.23,10800.0,18.6027,18.611,18.6027,18.6027,10800.0
2013-05-07 14:45:00,22.23,22.25,22.23,22.24,21600.0,18.6027,18.6194,18.6027,18.611,21600.0
2013-05-07 14:50:00,22.24,22.25,22.24,22.25,21200.0,18.611,18.6194,18.611,18.6194,21200.0
2013-05-07 14:55:00,22.24,22.26,22.24,22.26,29200.0,18.611,18.6278,18.611,18.6278,29200.0
2013-05-07 15:00:00,22.25,22.25,22.25,22.25,6400.0,18.6194,18.6194,18.6194,18.6194,6400.0
2013-05-07 15:05:00,22.24,22.25,22.24,22.25,17200.0,18.611,18.6194,18.611,18.6194,17200.0
2013-05-07 15:10:00,22.25,22.25,22.25,22.25,16800.0,18.6194,18.6194,18.6194,18.6194,16800.0
2013-05-07 15:15:00,22.25,22.25,22.25,22.25,10800.0,18.6194,18.6194,18.6194,18.6194,10800.0
2013-05-07 15:20:00,22.25,22.25,22.25,22.25,18000.0,18.6194,18.6194,18.6194,18.6194,18000.0
2013-05-07 15:25:00,22.25,22.25,22.25,22.25,24400.0,18.6194,18.6194,18.6194,18.6194,24400.0
2013-05-07 15:30:00,22.25,22.25,22.25,22.25,40000.0,18.6194,18.6194,18.6194,18.6194,40000.0
2013-05-07 15:35:00,22.25,22.27,22.25,22.27,40800.0,18.6194,18.6361,18.6194,18.6361,40800.0
2013-05-07 15:40:00,22.27,22.27,22.26,22.27,21200.0,18.6361,18.6361,18.6278,18.6361,21200.0
2013-05-07 15:45:00,22.27,22.28,22.26,22.27,40800.0,18.6361,18.6445,18.6278,18.6361,40800.0
2013-05-07 15:50:00,22.27,22.28,22.26,22.28,30000.0,18.6361,18.6445,18.6278,18.6445,30000.0
2013-05-07 15:55:00,22.28,22.3,22.27,22.29,75600.0,18.6445,18.6612,18.6361,18.6529,75600.0
2013-05-08 09:30:00,22.24,22.27,22.23,22.25,51200.0,18.611,18.6361,18.6027,18.6194,51200.0
2013-05-08 09:35:00,22.25,22.25,22.23,22.25,18000.0,18.6194,18.6194,18.6027,18.6194,18000.0
2013-05-08 09:40:00,22.25,22.27,22.23,22.26,20400.0,18.6194,18.6361,18.6027,18.6278,20400.0
2013-05-08 09:45:00,22.27,22.27,22.25,22.26,15200.0,18.6361,18.6361,18.6194,18.6278,15200.0
2013-05-08 09:50:00,22.26,22.28,22.25,22.27,13200.0,18.6278,18.6445,18.6194,18.6361,13200.0
2013-05-08 09:55:00,22.28,22.28,22.26,22.27,12800.0,18.6445,18.6445,18.6278,18.6361,12800.0
2013-05-08 10:00:00,22.28,22.29,22.28,22.29,7600.0,18.6445,18.6529,18.6445,18.6529,7600.0
2013-05-08 10:05:00,22.28,22.28,22.26,22.26,2000.0,18.6445,18.6445,18.6278,18.6278,2000.0
2013-05-08 10:10:00,22.27,22.28,22.26,22.26,4800.0,18.6361,18.6445,18.6278,18.6278,4800.0
2013-05-08 10:15:00,22.27,22.28,22.25,22.25,39600.0,18.6361,18.6445,18.6194,18.6194,39600.0
2013-05-08 10:20:00,22.25,22.26,22.24,22.25,31200.0,18.6194,18.6278,18.611,18.6194,31200.0
2013-05-08 10:25:00,22.24,22.25,22.24,22.25,17200.0,18.611,18.6194,18.611,18.6194,17200.0
2013-05-08 10:30:00,22.25,22.25,22.23,22.25,34400.0,18.6194,18.6194,18.6027,18.6194,34400.0
2013-05-08 10:35:00,22.26,22.28,22.25,22.25,15200.0,18.6278,18.6445,18.6194,18.6194,15200.0
2013-05-08 10:40:00,22.26,22.27,22.26,22.26,28400.0,18.6278,18.6361,18.6278,18.6278,28400.0
2013-05-08 10:45:00,22.26,22.28,22.26,22.27,29200.0,18.6278,18.6445,18.6278,18.6361,29200.0
2013-05-08 10:50:00,22.28,22.3,22.28,22.3,72000.0,18.6445,18.6612,18.6445,18.6612,72000.0
2013-05-08 10:55:00,22.29,22.29,22.28,22.28,34800.0,18.6529,18.6529,18.6445,18.6445,34800.0
2013-05-08 11:00:00,22.28,22.31,22.28,22.31,33600.0,18.6445,18.6696,18.6445,18.6696,33600.0
2013-05-08 11:05:00,22.31,22.32,22.29,22.32,42000.0,18.6696,18.678,18.6529,18.678,42000.0
2013-05-08 11:10:00,22.32,22.34,22.32,22.34,40000.0,18.678,18.6947,18.678,18.6947,40000.0
2013-05-08 11:15:00,22.33,22.34,22.33,22.33,7200.0,18.6863,18.6947,18.6863,18.6863,7200.0
2013-05-08 11:20:00,22.32,22.33,22.32,22.32,18800.0,18.678,18.6863,18.678,18.678,18800.0
2013-05-08 11:25:00,22.32,22.32,22.31,22.31,21600.0,18.678,18.678,18.6696,18.6696,21600.0
2013-05-08 11:30:00,22.32,22.32,22.3,22.3,28800.0,18.678,18.678,18.6612,18.6612,28800.0
2013-05-08 11:35:00,22.31,22.33,22.31,22.33,23200.0,18.6696,18.6863,18.6696,18.6863,23200.0
2013-05-08 11:40:00,22.33,22.33,22.31,22.32,13200.0,18.6863,18.6863,18.6696,18.678,13200.0
2013-05-08 11:45:00,22.32,22.33,22.32,22.32,13600.0,18.678,18.6863,18.678,18.678,13600.0
2013-05-08 11:50:00,22.32,22.32,22.32,22.32,18000.0,18.678,18.678,18.678,18.678,18000.0
2013-05-08 11:55:00,22.32,22.33,22.31,22.33,27600.0,18.678,18.6863,18.6696,18.6863,27600.0
2013-05-08 12:00:00,22.33,22.34,22.33,22.33,18800.0,18.6863,18.6947,18.6863,18.6863,18800.0
2013-05-08 12:05:00,22.34,22.34,22.33,22.33,11200.0,18.6947,18.6947,18.6863,18.6863,11200.0
2013-05-08 12:10:00,22.34,22.34,22.33,22.33,16400.0,18.6947,18.6947,18.6863,18.6863,16400.0
2013-05-08 12:15:00,22.33,22.34,22.33,22.33,5200.0,18.6863,18.6947,18.6863,18.6863,5200.0
2013-05-08 12:20:00,22.33,22.34,22.33,22.34,48400.0,18.6863,18.6947,18.6863,18.6947,48400.0
2013-05-08 12:25:00,22.34,22.34,22.32,22.32,14000.0,18.6947,18.6947,18.678,18.678,14000.0
2013-05-08 12:30:00,22.31,22.31,22.3,22.31,6800.0,18.6696,18.6696,18.6612,18.6696,6800.0
2013-05-08 12:35:00,22.31,22.33,22.31,22.33,102000.0,18.6696,18.6863,18.6696,18.6863,102000.0
2013-05-08 12:40:00,22.32,22.33,22.32,22.33,58800.0,18.678,18.6863,18.678,18.6863,58800.0
2013-05-08 12:45:00,22.33,22.33,22.32,22.33,10000.0,18.6863,18.6863,18.678,18.6863,10000.0
2013-05-08 12:50:00,22.34,22.34,22.33,22.33,2400.0,18.6947,18.6947,18.6863,18.6863,2400.0
2013-05-08 12:55:00,22.34,22.34,22.32,22.34,12400.0,18.6947,18.6947,18.678,18.6947,12400.0
2013-05-08 13:00:00,22.34,22.34,22.33,22.33,16400.0,18.6947,18.6947,18.6863,18.6863,16400.0
2013-05-08 13:05:00,22.34,22.35,22.34,22.35,13600.0,18.6947,18.7031,18.6947,18.7031,13600.0
2013-05-08 13:10:00,22.34,22.35,22.33,22.33,9600.0,18.6947,18.7031,18.6863,18.6863,9600.0
2013-05-08 13:15:00,22.33,22.35,22.33,22.35,13200.0,18.6863,18.7031,18.6863,18.7031,13200.0
2013-05-08 13:20:00,22.35,22.35,22.34,22.34,13600.0,18.7031,18.7031,18.6947,18.6947,13600.0
2013-05-08 13:25:00,22.34,22.35,22.33,22.33,8000.0,18.6947,18.7031,18.6863,18.6863,8000.0
2013-05-08 13:30:00,22.34,22.35,22.33,22.35,7600.0,18.6947,18.7031,18.6863,18.7031,7600.0
2013-05-08 13:35:00,22.35,22.35,22.33,22.34,12800.0,18.7031,18.7031,18.6863,18.6947,12800.0
2013-05-08 13:40:00,22.33,22.34,22.31,22.31,8400.0,18.6863,18.6947,18.6696,18.6696,8400.0
2013-05-08 13:45:00,22.31,22.32,22.3,22.31,20400.0,18.6696,18.678,18.6612,18.6696,20400.0
2013-05-08 13:50:00,22.31,22.32,22.31,22.31,6000.0,18.6696,18.678,18.6696,18.6696,6000.0
2013-05-08 13:55:00,22.31,22.31,22.3,22.3,12400.0,18.6696,18.6696,18.6612,18.6612,12400.0
2013-05-08 14:00:00,22.3,22.31,22.29,22.31,24800.0,18.6612,18.6696,18.6529,18.6696,24800.0
2013-05-08 14:05:00,22.31,22.31,22.28,22.28,36400.0,18.6696,18.6696,18.6445,18.6445,36400.0
2013-05-08 14:10:00,22.28,22.29,22.28,22.29,8800.0,18.6445,18.6529,18.6445,18.6529,8800.0
2013-05-08 14:15:00,22.28,22.29,22.28,22.29,13200.0,18.6445,18.6529,18.6445,18.6529,13200.0
2013-05-08 14:20:00,22.29,22.3,22.29,22.3,3200.0,18.6529,18.6612,18.6529,18.6612,3200.0
2013-05-08 14:25:00,22.3,22.3,22.29,22.29,11200.0,18.6612,18.6612,18.6529,18.6529,11200.0
2013-05-08 14:30:00,22.29,22.29,22.25,22.25,38400.0,18.6529,18.6529,18.6194,18.6194,38400.0
2013-05-08 14:35:00,22.25,22.25,22.22,22.25,49600.0,18.6194,18.6194,18.5943,18.6194,49600.0
2013-05-08 14:40:00,22.25,22.25,22.23,22.24,42000.0,18.6194,18.6194,18.6027,18.611,42000.0
2013-05-08 14:45:00,22.24,22.24,22.2,22.23,100400.0,18.611,18.611,18.5775,18.6027,100400.0
2013-05-08 14:50:00,22.23,22.25,22.22,22.25,28000.0,18.6027,18.6194,18.5943,18.6194,28000.0
2013-05-08 14:55:00,22.24,22.26,22.24,22.25,7600.0,18.611,18.6278,18.611,18.6194,7600.0
2013-05-08 15:00:00,22.25,22.25,22.25,22.25,34000.0,18.6194,18.6194,18.6194,18.6194,34000.0
2013-05-08 15:05:00,22.25,22.25,22.25,22.25,22400.0,18.6194,18.6194,18.6194,18.6194,22400.0
2013-05-08 15:10:00,22.25,22.27,22.25,22.26,22000.0,18.6194,18.6361,18.6194,18.6278,22000.0
2013-05-08 15:15:00,22.26,22.29,22.25,22.28,27200.0,18.6278,18.6529,18.6194,18.6445,27200.0
2013-05-08 15:20:00,22.29,22.31,22.29,22.3,11200.0,18.6529,18.6696,18.6529,18.6612,11200.0
2013-05-08 15:25:00,22.3,22.32,22.3,22.3,7600.0,18.6612,18.678,18.6612,18.6612,7600.0
2013-05-08 15:30:00,22.3,22.32,22.3,22.32,9200.0,18.6612,18.678,18.6612,18.678,9200.0
2013-05-08 15:35:00,22.3,22.31,22.29,22.29,21600.0,18.6612,18.6696,18.6529,18.6529,21600.0
2013-05-08 15:40:00,22.29,22.31,22.29,22.31,30400.0,18.6529,18.6696,18.6529,18.6696,30400.0
2013-05-08 15:45:00,22.31,22.34,22.31,22.34,79200.0,18.6696,18.6947,18.6696,18.6947,79200.0
2013-05-08 15:50:00,22.34,22.36,22.34,22.34,105600.0,18.6947,18.7114,18.6947,18.6947,105600.0
2013-05-08 15:55:00,22.34,22.4,22.34,22.4,478400.0,18.6947,18.7449,18.6947,18.7449,478400.0
2013-05-09 09:30:00,22.36,22.38,22.34,22.36,44800.0,18.7114,18.7282,18.6947,18.7114,44800.0
2013-05-09 09:35:00,22.35,22.38,22.35,22.37,15600.0,18.7031,18.7282,18.7031,18.7198,15600.0
2013-05-09 09:40:00,22.38,22.39,22.36,22.37,28800.0,18.7282,18.7365,18.7114,18.7198,28800.0
2013-05-09 09:45:00,22.37,22.38,22.35,22.35,21200.0,18.7198,18.7282,18.7031,18.7031,21200.0
2013-05-09 09:50:00,22.35,22.37,22.35,22.37,25200.0,18.7031,18.7198,18.7031,18.7198,25200.0
2013-05-09 09:55:00,22.38,22.39,22.36,22.36,17200.0,18.7282,18.7365,18.7114,18.7114,17200.0
2013-05-09 10:00:00,22.37,22.38,22.35,22.35,16400.0,18.7198,18.7282,18.7031,18.7031,16400.0
2013-05-09 10:05:00,22.36,22.36,22.32,22.33,30800.0,18.7114,18.7114,18.678,18.6863,30800.0
2013-05-09 10:10:00,22.32,22.33,22.31,22.32,14000.0,18.678,18.6863,18.6696,18.678,14000.0
2013-05-09 10:15:00,22.32,22.33,22.29,22.3,23600.0,18.678,18.6863,18.6529,18.6612,23600.0
2013-05-09 10:20:00,22.3,22.3,22.27,22.27,22800.0,18.6612,18.6612,18.6361,18.6361,22800.0
2013-05-09 10:25:00,22.27,22.27,22.25,22.27,26800.0,18.6361,18.6361,18.6194,18.6361,26800.0
2013-05-09 10:30:00,22.26,22.29,22.25,22.28,6800.0,18.6278,18.6529,18.6194,18.6445,6800.0
2013-05-09 10:35:00,22.28,22.31,22.28,22.3,6400.0,18.6445,18.6696,18.6445,18.6612,6400.0
2013-05-09 10:40:00,22.3,22.32,22.3,22.32,6800.0,18.6612,18.678,18.6612,18.678,6800.0
2013-05-09 10:45:00,22.32,22.34,22.32,22.33,19600.0,18.678,18.6947,18.678,18.6863,19600.0
2013-05-09 10:50:00,22.33,22.34,22.33,22.33,13200.0,18.6863,18.6947,18.6863,18.6863,13200.0
2013-05-09 10:55:00,22.33,22.34,22.33,22.33,5600.0,18.6863,18.6947,18.6863,18.6863,5600.0
2013-05-09 11:00:00,22.33,22.33,22.32,22.32,2400.0,18.6863,18.6863,18.678,18.678,2400.0
2013-05-09 11:05:00,22.35,22.35,22.35,22.35,4000.0,18.7031,18.7031,18.7031,18.7031,4000.0
2013-05-09 11:10:00,22.36,22.36,22.35,22.36,7200.0,18.7114,18.7114,18.7031,18.7114,7200.0
2013-05-09 11:15:00,22.36,22.37,22.36,22.36,6400.0,18.7114,18.7198,18.7114,18.7114,6400.0
2013-05-09 11:20:00,22.36,22.39,22.36,22.38,12000.0,18.7114,18.7365,18.7114,18.7282,12000.0
2013-05-09 11:25:00,22.38,22.39,22.38,22.39,27600.0,18.7282,18.7365,18.7282,18.7365,27600.0
2013-05-09 11:30:00,22.4,22.4,22.37,22.37,11200.0,18.7449,18.7449,18.7198,18.7198,11200.0
2013-05-09 11:35:00,22.37,22.37,22.37,22.37,20800.0,18.7198,18.7198,18.7198,18.7198,20800.0
2013-05-09 11:40:00,22.38,22.38,22.38,22.38,2800.0,18.7282,18.7282,18.7282,18.7282,2800.0
2013-05-09 11:45:00,22.38,22.38,22.37,22.38,2400.0,18.7282,18.7282,18.7198,18.7282,2400.0
2013-05-09 11:50:00,22.37,22.37,22.36,22.36,18000.0,18.7198,18.7198,18.7114,18.7114,18000.0
2013-05-09 11:55:00,22.36,22.37,22.36,22.36,10000.0,18.7114,18.7198,18.7114,18.7114,10000.0
2013-05-09 12:00:00,22.36,22.37,22.36,22.37,12400.0,18.7114,18.7198,18.7114,18.7198,12400.0
2013-05-09 12:05:00,22.36,22.36,22.35,22.35,6400.0,18.7114,18.7114,18.7031,18.7031,6400.0
2013-05-09 12:10:00,22.36,22.36,22.35,22.36,5600.0,18.7114,18.7114,18.7031,18.7114,5600.0
2013-05-09 12:15:00,22.36,22.36,22.35,22.35,2800.0,18.7114,18.7114,18.7031,18.7031,2800.0
2013-05-09 12:20:00,22.35,22.35,22.33,22.33,16400.0,18.7031,18.7031,18.6863,18.6863,16400.0
2013-05-09 12:25:00,22.33,22.33,22.33,22.33,8800.0,18.6863,18.6863,18.6863,18.6863,8800.0
2013-05-09 12:30:00,22.34,22.35,22.34,22.35,5200.0,18.6947,18.7031,18.6947,18.7031,5200.0
2013-05-09 12:35:00,22.35,22.35,22.34,22.35,1200.0,18.7031,18.7031,18.6947,18.7031,1200.0
2013-05-09 12:40:00,22.36,22.36,22.36,22.36,2800.0,18.7114,18.7114,18.7114,18.7114,2800.0
2013-05-09 12:45:00,22.36,22.36,22.36,22.36,2000.0,18.7114,18.7114,18.7114,18.7114,2000.0
2013-05-09 12:50:00,22.36,22.37,22.36,22.37,2400.0,18.7114,18.7198,18.7114,18.7198,2400.0
2013-05-09 12:55:00,22.37,22.38,22.37,22.38,4000.0,18.7198,18.7282,18.7198,18.7282,4000.0
2013-05-09 13:00:00,22.37,22.38,22.36,22.38,11600.0,18.7198,18.7282,18.7114,18.7282,11600.0
2013-05-09 13:05:00,22.38,22.38,22.37,22.37,6000.0,18.7282,18.7282,18.7198,18.7198,6000.0
2013-05-09 13:10:00,22.37,22.37,22.37,22.37,5200.0,18.7198,18.7198,18.7198,18.7198,5200.0
2013-05-09 13:15:00,22.36,22.37,22.36,22.37,5200.0,18.7114,18.7198,18.7114,18.7198,5200.0
2013-05-09 13:20:00,22.37,22.37,22.37,22.37,2400.0,18.7198,18.7198,18.7198,18.7198,2400.0
2013-05-09 13:25:00,22.37,22.38,22.37,22.38,7600.0,18.7198,18.7282,18.7198,18.7282,7600.0
2013-05-09 13:30:00,22.38,22.41,22.38,22.4,8800.0,18.7282,18.7533,18.7282,18.7449,8800.0
2013-05-09 13:35:00,22.41,22.41,22.4,22.41,2400.0,18.7533,18.7533,18.7449,18.7533,2400.0
2013-05-09 13:40:00,22.4,22.4,22.39,22.39,1600.0,18.7449,18.7449,18.7365,18.7365,1600.0
2013-05-09 13:45:00,22.4,22.41,22.4,22.41,3200.0,18.7449,18.7533,18.7449,18.7533,3200.0
2013-05-09 13:50:00,22.41,22.41,22.39,22.39,11200.0,18.7533,18.7533,18.7365,18.7365,11200.0
2013-05-09 13:55:00,22.39,22.41,22.39,22.4,7200.0,18.7365,18.7533,18.7365,18.7449,7200.0
2013-05-09 14:00:00,22.4,22.4,22.39,22.39,4800.0,18.7449,18.7449,18.7365,18.7365,4800.0
2013-05-09 14:05:00,22.39,22.39,22.38,22.38,10400.0,18.7365,18.7365,18.7282,18.7282,10400.0
2013-05-09 14:10:00,22.38,22.38,22.38,22.38,5200.0,18.7282,18.7282,18.7282,18.7282,5200.0
2013-05-09 14:15:00,22.38,22.39,22.38,22.39,4000.0,18.7282,18.7365,18.7282,18.7365,4000.0
2013-05-09 14:20:00,22.39,22.39,22.38,22.39,2800.0,18.7365,18.7365,18.7282,18.7365,2800.0
2013-05-09 14:25:00,22.38,22.4,22.38,22.4,7600.0,18.7282,18.7449,18.7282,18.7449,7600.0
2013-05-09 14:30:00,22.39,22.39,22.38,22.39,23200.0,18.7365,18.7365,18.7282,18.7365,23200.0
2013-05-09 14:35:00,22.38,22.38,22.36,22.37,18000.0,18.7282,18.7282,18.7114,18.7198,18000.0
2013-05-09 14:40:00,22.36,22.37,22.36,22.36,12000.0,18.7114,18.7198,18.7114,18.7114,12000.0
2013-05-09 14:45:00,22.36,22.36,22.35,22.35,4400.0,18.7114,18.7114,18.7031,18.7031,4400.0
2013-05-09 14:50:00,22.35,22.37,22.34,22.35,62400.0,18.7031,18.7198,18.6947,18.7031,62400.0
2013-05-09 14:55:00,22.35,22.35,22.32,22.32,10400.0,18.7031,18.7031,18.678,18.678,10400.0
2013-05-09 15:00:00,22.32,22.33,22.29,22.32,37200.0,18.678,18.6863,18.6529,18.678,37200.0
2013-05-09 15:05:00,22.32,22.35,22.31,22.34,26800.0,18.678,18.7031,18.6696,18.6947,26800.0
2013-05-09 15:10:00,22.34,22.35,22.33,22.33,16000.0,18.6947,18.7031,18.6863,18.6863,16000.0
2013-05-09 15:15:00,22.32,22.35,22.31,22.35,12000.0,18.678,18.7031,18.6696,18.7031,12000.0
2013-05-09 15:20:00,22.35,22.36,22.34,22.36,9200.0,18.7031,18.7114,18.6947,18.7114,9200.0
2013-05-09 15:25:00,22.37,22.38,22.36,22.37,13200.0,18.7198,18.7282,18.7114,18.7198,13200.0
2013-05-09 15:30:00,22.36,22.38,22.36,22.36,12400.0,18.7114,18.7282,18.7114,18.7114,12400.0
2013-05-09 15:35:00,22.36,22.36,22.35,22.35,18400.0,18.7114,18.7114,18.7031,18.7031,18400.0
2013-05-09 15:40:00,22.34,22.35,22.33,22.33,25600.0,18.6947,18.7031,18.6863,18.6863,25600.0
2013-05-09 15:45:00,22.33,22.33,22.32,22.33,29600.0,18.6863,18.6863,18.678,18.6863,29600.0
2013-05-09 15:50:00,22.33,22.33,22.3,22.3,56800.0,18.6863,18.6863,18.6612,18.6612,56800.0
2013-05-09 15:55:00,22.3,22.32,22.3,22.31,46000.0,18.6612,18.678,18.6612,18.6696,46000.0
2013-05-10 09:30:00,22.36,22.38,22.32,22.37,26400.0,18.7114,18.7282,18.678,18.7198,26400.0
2013-05-10 09:35:00,22.37,22.4,22.37,22.4,18400.0,18.7198,18.7449,18.7198,18.7449,18400.0
2013-05-10 09:40:00,22.38,22.38,22.36,22.36,3600.0,18.7282,18.7282,18.7114,18.7114,3600.0
2013-05-10 09:45:00,22.36,22.38,22.35,22.37,11200.0,18.7114,18.7282,18.7031,18.7198,11200.0
2013-05-10 09:50:00,22.37,22.37,22.36,22.37,22000.0,18.7198,18.7198,18.7114,18.7198,22000.0
2013-05-10 09:55:00,22.37,22.41,22.37,22.41,6000.0,18.7198,18.7533,18.7198,18.7533,6000.0
2013-05-10 10:00:00,22.42,22.44,22.42,22.43,10400.0,18.7617,18.7784,18.7617,18.77,10400.0
2013-05-10 10:05:00,22.43,22.44,22.43,22.43,31600.0,18.77,18.7784,18.77,18.77,31600.0
2013-05-10 10:10:00,22.44,22.44,22.42,22.44,20800.0,18.7784,18.7784,18.7617,18.7784,20800.0
2013-05-10 10:15:00,22.43,22.46,22.43,22.46,12000.0,18.77,18.7951,18.77,18.7951,12000.0
2013-05-10 10:20:00,22.46,22.46,22.43,22.44,13600.0,18.7951,18.7951,18.77,18.7784,13600.0
2013-05-10 10:25:00,22.44,22.44,22.43,22.43,5200.0,18.7784,18.7784,18.77,18.77,5200.0
2013-05-10 10:30:00,22.42,22.42,22.39,22.39,19600.0,18.7617,18.7617,18.7365,18.7365,19600.0
2013-05-10 10:35:00,22.4,22.4,22.37,22.39,38400.0,18.7449,18.7449,18.7198,18.7365,38400.0
2013-05-10 10:40:00,22.38,22.41,22.38,22.41,16800.0,18.7282,18.7533,18.7282,18.7533,16800.0
2013-05-10 10:45:00,22.42,22.42,22.41,22.42,16400.0,18.7617,18.7617,18.7533,18.7617,16400.0
2013-05-10 10:50:00,22.43,22.43,22.41,22.42,28400.0,18.77,18.77,18.7533,18.7617,28400.0
2013-05-10 10:55:00,22.42,22.45,22.42,22.43,4400.0,18.7617,18.7868,18.7617,18.77,4400.0
2013-05-10 11:00:00,22.43,22.43,22.42,22.43,7200.0,18.77,18.77,18.7617,18.77,7200.0
2013-05-10 11:05:00,22.43,22.46,22.43,22.46,11200.0,18.77,18.7951,18.77,18.7951,11200.0
2013-05-10 11:10:00,22.44,22.45,22.44,22.45,7600.0,18.7784,18.7868,18.7784,18.7868,7600.0
2013-05-10 11:15:00,22.43,22.44,22.43,22.43,6400.0,18.77,18.7784,18.77,18.77,6400.0
2013-05-10 11:20:00,22.43,22.43,22.41,22.41,6000.0,18.77,18.77,18.7533,18.7533,6000.0
2013-05-10 11:25:00,22.41,22.42,22.41,22.42,3200.0,18.7533,18.7617,18.7533,18.7617,3200.0
2013-05-10 11:30:00,22.43,22.45,22.43,22.45,4800.0,18.77,18.7868,18.77,18.7868,4800.0
2013-05-10 11:35:00,22.46,22.46,22.46,22.46,400.0,18.7951,18.7951,18.7951,18.7951,400.0
2013-05-10 11:40:00,22.45,22.46,22.44,22.46,28800.0,18.7868,18.7951,18.7784,18.7951,28800.0
2013-05-10 11:45:00,22.45,22.45,22.43,22.44,29600.0,18.7868,18.7868,18.77,18.7784,29600.0
2013-05-10 11:50:00,22.44,22.45,22.42,22.42,17200.0,18.7784,18.7868,18.7617,18.7617,17200.0
2013-05-10 11:55:00,22.42,22.43,22.42,22.42,11200.0,18.7617,18.77,18.7617,18.7617,11200.0
2013-05-10 12:00:00,22.42,22.45,22.42,22.43,6400.0,18.7617,18.7868,18.7617,18.77,6400.0
2013-05-10 12:05:00,22.42,22.42,22.41,22.41,2400.0,18.7617,18.7617,18.7533,18.7533,2400.0
2013-05-10 12:10:00,22.4,22.41,22.4,22.41,4400.0,18.7449,18.7533,18.7449,18.7533,4400.0
2013-05-10 12:15:00,22.42,22.42,22.41,22.41,15200.0,18.7617,18.7617,18.7533,18.7533,15200.0
2013-05-10 12:20:00,22.41,22.42,22.41,22.42,5200.0,18.7533,18.7617,18.7533,18.7617,5200.0
2013-05-10 12:25:00,22.42,22.43,22.42,22.43,6400.0,18.7617,18.77,18.7617,18.77,6400.0
2013-05-10 12:30:00,22.43,22.44,22.43,22.44,7600.0,18.77,18.7784,18.77,18.7784,7600.0
2013-05-10 12:35:00,22.44,22.44,22.43,22.43,5600.0,18.7784,18.7784,18.77,18.77,5600.0
2013-05-10 12:40:00,22.43,22.44,22.43,22.44,2400.0,18.77,18.7784,18.77,18.7784,2400.0
2013-05-10 12:45:00,22.44,22.44,22.42,22.42,5200.0,18.7784,18.7784,18.7617,18.7617,5200.0
2013-05-10 12:50:00,22.44,22.45,22.43,22.44,5600.0,18.7784,18.7868,18.77,18.7784,5600.0
2013-05-10 12:55:00,22.43,22.43,22.43,22.43,3600.0,18.77,18.77,18.77,18.77,3600.0
2013-05-10 13:00:00,22.45,22.45,22.45,22.45,3600.0,18.7868,18.7868,18.7868,18.7868,3600.0
2013-05-10 13:05:00,22.46,22.49,22.46,22.48,9200.0,18.7951,18.8202,18.7951,18.8119,9200.0
2013-05-10 13:10:00,22.49,22.5,22.49,22.5,1600.0,18.8202,18.8286,18.8202,18.8286,1600.0
2013-05-10 13:15:00,22.49,22.5,22.49,22.49,2400.0,18.8202,18.8286,18.8202,18.8202,2400.0
2013-05-10 13:20:00,22.49,22.5,22.49,22.5,2400.0,18.8202,18.8286,18.8202,18.8286,2400.0
2013-05-10 13:25:00,22.49,22.5,22.49,22.5,8400.0,18.8202,18.8286,18.8202,18.8286,8400.0
2013-05-10 13:30:00,22.5,22.5,22.49,22.5,5200.0,18.8286,18.8286,18.8202,18.8286,5200.0
2013-05-10 13:35:00,22.5,22.5,22.5,22.5,4400.0,18.8286,18.8286,18.8286,18.8286,4400.0
2013-05-10 13:40:00,22.49,22.5,22.49,22.5,6800.0,18.8202,18.8286,18.8202,18.8286,6800.0
2013-05-10 13:45:00,22.49,22.51,22.49,22.51,8800.0,18.8202,18.837,18.8202,18.837,8800.0
2013-05-10 13:50:00,22.51,22.51,22.5,22.5,4400.0,18.837,18.837,18.8286,18.8286,4400.0
2013-05-10 13:55:00,22.5,22.51,22.49,22.49,5600.0,18.8286,18.837,18.8202,18.8202,5600.0
2013-05-10 14:00:00,22.49,22.5,22.49,22.5,8000.0,18.8202,18.8286,18.8202,18.8286,8000.0
2013-05-10 14:05:00,22.49,22.52,22.49,22.51,8800.0,18.8202,18.8453,18.8202,18.837,8800.0
2013-05-10 14:10:00,22.51,22.52,22.51,22.52,7200.0,18.837,18.8453,18.837,18.8453,7200.0
2013-05-10 14:15:00,22.5,22.51,22.5,22.5,6800.0,18.8286,18.837,18.8286,18.8286,6800.0
2013-05-10 14:20:00,22.5,22.51,22.5,22.51,3600.0,18.8286,18.837,18.8286,18.837,3600.0
2013-05-10 14:25:00,22.5,22.52,22.5,22.52,8400.0,18.8286,18.8453,18.8286,18.8453,8400.0
2013-05-10 14:30:00,22.52,22.52,22.51,22.51,18400.0,18.8453,18.8453,18.837,18.837,18400.0
2013-05-10 14:35:00,22.51,22.51,22.49,22.49,6000.0,18.837,18.837,18.8202,18.8202,6000.0
2013-05-10 14:40:00,22.49,22.5,22.49,22.5,12400.0,18.8202,18.8286,18.8202,18.8286,12400.0
2013-05-10 14:45:00,22.5,22.51,22.5,22.51,1600.0,18.8286,18.837,18.8286,18.837,1600.0
2013-05-10 14:50:00,22.5,22.51,22.5,22.51,3600.0,18.8286,18.837,18.8286,18.837,3600.0
2013-05-10 14:55:00,22.5,22.51,22.49,22.49,50000.0,18.8286,18.837,18.8202,18.8202,50000.0
2013-05-10 15:00:00,22.5,22.5,22.49,22.49,4000.0,18.8286,18.8286,18.8202,18.8202,4000.0
2013-05-10 15:05:00,22.49,22.5,22.49,22.49,4800.0,18.8202,18.8286,18.8202,18.8202,4800.0
2013-05-10 15:10:00,22.5,22.51,22.5,22.5,6800.0,18.8286,18.837,18.8286,18.8286,6800.0
2013-05-10 15:15:00,22.51,22.51,22.5,22.51,5200.0,18.837,18.837,18.8286,18.837,5200.0
2013-05-10 15:20:00,22.51,22.52,22.51,22.52,12000.0,18.837,18.8453,18.837,18.8453,12000.0
2013-05-10 15:25:00,22.52,22.52,22.5,22.51,19200.0,18.8453,18.8453,18.8286,18.837,19200.0
2013-05-10 15:30:00,22.51,22.52,22.51,22.52,32000.0,18.837,18.8453,18.837,18.8453,32000.0
2013-05-10 15:35:00,22.52,22.52,22.5,22.5,34000.0,18.8453,18.8453,18.8286,18.8286,34000.0
2013-05-10 15:40:00,22.5,22.51,22.5,22.51,31200.0,18.8286,18.837,18.8286,18.837,31200.0
2013-05-10 15:45:00,22.51,22.53,22.51,22.52,32800.0,18.837,18.8537,18.837,18.8453,32800.0
2013-05-10 15:50:00,22.52,22.52,22.51,22.52,69600.0,18.8453,18.8453,18.837,18.8453,69600.0
2013-05-10 15:55:00,22.52,22.53,22.5,22.51,482000.0,18.8453,18.8537,18.8286,18.837,482000.0
2013-05-13 09:30:00,22.49,22.49,22.47,22.49,20400.0,18.8202,18.8202,18.8035,18.8202,20400.0
2013-05-13 09:35:00,22.49,22.49,22.48,22.48,8000.0,18.8202,18.8202,18.8119,18.8119,8000.0
2013-05-13 09:40:00,22.49,22.49,22.46,22.46,10800.0,18.8202,18.8202,18.7951,18.7951,10800.0
2013-05-13 09:45:00,22.45,22.46,22.45,22.46,16000.0,18.7868,18.7951,18.7868,18.7951,16000.0
2013-05-13 09:50:00,22.46,22.46,22.42,22.42,45200.0,18.7951,18.7951,18.7617,18.7617,45200.0
2013-05-13 09:55:00,22.42,22.42,22.41,22.42,10800.0,18.7617,18.7617,18.7533,18.7617,10800.0
2013-05-13 10:00:00,22.42,22.43,22.41,22.42,6800.0,18.7617,18.77,18.7533,18.7617,6800.0
2013-05-13 10:05:00,22.41,22.47,22.41,22.47,7600.0,18.7533,18.8035,18.7533,18.8035,7600.0
2013-05-13 10:10:00,22.48,22.49,22.48,22.48,12800.0,18.8119,18.8202,18.8119,18.8119,12800.0
2013-05-13 10:15:00,22.48,22.48,22.43,22.46,18400.0,18.8119,18.8119,18.77,18.7951,18400.0
2013-05-13 10:20:00,22.45,22.46,22.4,22.4,44400.0,18.7868,18.7951,18.7449,18.7449,44400.0
2013-05-13 10:25:00,22.4,22.44,22.4,22.43,13600.0,18.7449,18.7784,18.7449,18.77,13600.0
2013-05-13 10:30:00,22.42,22.43,22.42,22.43,5600.0,18.7617,18.77,18.7617,18.77,5600.0
2013-05-13 10:35:00,22.45,22.47,22.45,22.46,10000.0,18.7868,18.8035,18.7868,18.7951,10000.0
2013-05-13 10:40:00,22.46,22.47,22.45,22.47,15600.0,18.7951,18.8035,18.7868,18.8035,15600.0
2013-05-13 10:45:00,22.46,22.47,22.46,22.47,9200.0,18.7951,18.8035,18.7951,18.8035,9200.0
2013-05-13 10:50:00,22.47,22.47,22.45,22.45,12800.0,18.8035,18.8035,18.7868,18.7868,12800.0
2013-05-13 10:55:00,22.44,22.44,22.43,22.43,2400.0,18.7784,18.7784,18.77,18.77,2400.0
2013-05-13 11:00:00,22.43,22.43,22.43,22.43,22800.0,18.77,18.77,18.77,18.77,22800.0
2013-05-13 11:05:00,22.43,22.44,22.42,22.44,8000.0,18.77,18.7784,18.7617,18.7784,8000.0
2013-05-13 11:10:00,22.43,22.45,22.42,22.45,8400.0,18.77,18.7868,18.7617,18.7868,8400.0
2013-05-13 11:15:00,22.44,22.45,22.43,22.43,6800.0,18.7784,18.7868,18.77,18.77,6800.0
2013-05-13 11:20:00,22.43,22.43,22.42,22.42,7200.0,18.77,18.77,18.7617,18.7617,7200.0
2013-05-13 11:25:00,22.41,22.43,22.41,22.42,3200.0,18.7533,18.77,18.7533,18.7617,3200.0
2013-05-13 11:30:00,22.43,22.44,22.43,22.43,8400.0,18.77,18.7784,18.77,18.77,8400.0
2013-05-13 11:35:00,22.45,22.46,22.44,22.46,14000.0,18.7868,18.7951,18.7784,18.7951,14000.0
2013-05-13 11:40:00,22.46,22.46,22.45,22.46,22000.0,18.7951,18.7951,18.7868,18.7951,22000.0
2013-05-13 11:45:00,22.47,22.48,22.47,22.48,3600.0,18.8035,18.8119,18.8035,18.8119,3600.0
2013-05-13 11:50:00,22.49,22.5,22.49,22.5,2400.0,18.8202,18.8286,18.8202,18.8286,2400.0
2013-05-13 11:55:00,22.49,22.5,22.49,22.5,4800.0,18.8202,18.8286,18.8202,18.8286,4800.0
2013-05-13 12:00:00,22.5,22.52,22.5,22.52,7200.0,18.8286,18.8453,18.8286,18.8453,7200.0
2013-05-13 12:05:00,22.52,22.52,22.52,22.52,4400.0,18.8453,18.8453,18.8453,18.8453,4400.0
2013-05-13 12:10:00,22.52,22.54,22.52,22.54,12000.0,18.8453,18.8621,18.8453,18.8621,12000.0
2013-05-13 12:15:00,22.54,22.54,22.53,22.54,4000.0,18.8621,18.8621,18.8537,18.8621,4000.0
2013-05-13 12:20:00,22.53,22.54,22.53,22.53,12800.0,18.8537,18.8621,18.8537,18.8537,12800.0
2013-05-13 12:25:00,22.53,22.53,22.51,22.52,5200.0,18.8537,18.8537,18.837,18.8453,5200.0
2013-05-13 12:30:00,22.5,22.52,22.5,22.5,18800.0,18.8286,18.8453,18.8286,18.8286,18800.0
2013-05-13 12:35:00,22.5,22.5,22.49,22.49,4400.0,18.8286,18.8286,18.8202,18.8202,4400.0
2013-05-13 12:40:00,22.49,22.5,22.49,22.5,16400.0,18.8202,18.8286,18.8202,18.8286,16400.0
2013-05-13 12:45:00,22.5,22.5,22.49,22.5,3600.0,18.8286,18.8286,18.8202,18.8286,3600.0
2013-05-13 12:50:00,22.5,22.5,22.49,22.5,12400.0,18.8286,18.8286,18.8202,18.8286,12400.0
2013-05-13 12:55:00,22.48,22.49,22.48,22.49,800.0,18.8119,18.8202,18.8119,18.8202,800.0
2013-05-13 13:00:00,22.49,22.5,22.49,22.5,6400.0,18.8202,18.8286,18.8202,18.8286,6400.0
2013-05-13 13:05:00,22.5,22.5,22.5,22.5,7600.0,18.8286,18.8286,18.8286,18.8286,7600.0
2013-05-13 13:10:00,22.5,22.51,22.5,22.5,59200.0,18.8286,18.837,18.8286,18.8286,59200.0
2013-05-13 13:15:00,22.5,22.51,22.5,22.51,12000.0,18.8286,18.837,18.8286,18.837,12000.0
2013-05-13 13:20:00,22.52,22.52,22.51,22.51,2800.0,18.8453,18.8453,18.837,18.837,2800.0
2013-05-13 13:25:00,22.5,22.5,22.48,22.48,5600.0,18.8286,18.8286,18.8119,18.8119,5600.0
2013-05-13 13:30:00,22.48,22.48,22.47,22.48,8400.0,18.8119,18.8119,18.8035,18.8119,8400.0
2013-05-13 13:35:00,22.48,22.48,22.46,22.46,3200.0,18.8119,18.8119,18.7951,18.7951,3200.0
2013-05-13 13:40:00,22.46,22.46,22.44,22.44,10400.0,18.7951,18.7951,18.7784,18.7784,10400.0
2013-05-13 13:45:00,22.44,22.45,22.44,22.45,14800.0,18.7784,18.7868,18.7784,18.7868,14800.0
2013-05-13 13:50:00,22.45,22.45,22.45,22.45,800.0,18.7868,18.7868,18.7868,18.7868,800.0
2013-05-13 13:55:00,22.45,22.46,22.45,22.45,4800.0,18.7868,18.7951,18.7868,18.7868,4800.0
2013-05-13 14:00:00,22.45,22.46,22.44,22.46,14800.0,18.7868,18.7951,18.7784,18.7951,14800.0
2013-05-13 14:05:00,22.45,22.45,22.45,22.45,7200.0,18.7868,18.7868,18.7868,18.7868,7200.0
2013-05-13 14:10:00,22.45,22.45,22.43,22.43,8800.0,18.7868,18.7868,18.77,18.77,8800.0
2013-05-13 14:15:00,22.43,22.44,22.43,22.43,6800.0,18.77,18.7784,18.77,18.77,6800.0
2013-05-13 14:20:00,22.43,22.46,22.43,22.46,7200.0,18.77,18.7951,18.77,18.7951,7200.0
2013-05-13 14:25:00,22.46,22.46,22.45,22.45,10800.0,18.7951,18.7951,18.7868,18.7868,10800.0
2013-05-13 14:30:00,22.45,22.47,22.45,22.47,2800.0,18.7868,18.8035,18.7868,18.8035,2800.0
2013-05-13 14:35:00,22.46,22.47,22.46,22.46,19200.0,18.7951,18.8035,18.7951,18.7951,19200.0
2013-05-13 14:40:00,22.46,22.46,22.46,22.46,2000.0,18.7951,18.7951,18.7951,18.7951,2000.0
2013-05-13 14:45:00,22.46,22.46,22.45,22.46,30800.0,18.7951,18.7951,18.7868,18.7951,30800.0
2013-05-13 14:50:00,22.46,22.46,22.46,22.46,26000.0,18.7951,18.7951,18.7951,18.7951,26000.0
2013-05-13 14:55:00,22.46,22.46,22.46,22.46,7600.0,18.7951,18.7951,18.7951,18.7951,7600.0
2013-05-13 15:00:00,22.46,22.46,22.46,22.46,18400.0,18.7951,18.7951,18.7951,18.7951,18400.0
2013-05-13 15:05:00,22.45,22.45,22.44,22.44,8800.0,18.7868,18.7868,18.7784,18.7784,8800.0
2013-05-13 15:10:00,22.44,22.44,22.41,22.42,38000.0,18.7784,18.7784,18.7533,18.7617,38000.0
2013-05-13 15:15:00,22.42,22.44,22.42,22.44,16800.0,18.7617,18.7784,18.7617,18.7784,16800.0
2013-05-13 15:20:00,22.44,22.44,22.42,22.43,8000.0,18.7784,18.7784,18.7617,18.77,8000.0
2013-05-13 15:25:00,22.43,22.44,22.43,22.43,21200.0,18.77,18.7784,18.77,18.77,21200.0
2013-05-13 15:30:00,22.43,22.43,22.43,22.43,16000.0,18.77,18.77,18.77,18.77,16000.0
2013-05-13 15:35:00,22.43,22.45,22.43,22.45,34400.0,18.77,18.7868,18.77,18.7868,34400.0
2013-05-13 15:40:00,22.45,22.45,22.44,22.44,15600.0,18.7868,18.7868,18.7784,18.7784,15600.0
2013-05-13 15:45:00,22.44,22.45,22.44,22.44,28400.0,18.7784,18.7868,18.7784,18.7784,28400.0
2013-05-13 15:50:00,22.43,22.45,22.43,22.45,22400.0,18.77,18.7868,18.77,18.7868,22400.0
2013-05-13 15:55:00,22.45,22.47,22.44,22.46,34400.0,18.7868,18.8035,18.7784,18.7951,34400.0
2013-05-14 09:30:00,22.5,22.55,22.49,22.55,24400.0,18.8286,18.8704,18.8202,18.8704,24400.0
2013-05-14 09:35:00,22.53,22.57,22.53,22.57,2800.0,18.8537,18.8872,18.8537,18.8872,2800.0
2013-05-14 09:40:00,22.59,22.59,22.55,22.55,4800.0,18.9039,18.9039,18.8704,18.8704,4800.0
2013-05-14 09:45:00,22.56,22.58,22.55,22.58,7200.0,18.8788,18.8955,18.8704,18.8955,7200.0
2013-05-14 09:50:00,22.58,22.59,22.58,22.59,7200.0,18.8955,18.9039,18.8955,18.9039,7200.0
2013-05-14 09:55:00,22.6,22.61,22.59,22.61,7600.0,18.9123,18.9206,18.9039,18.9206,7600.0
2013-05-14 10:00:00,22.61,22.61,22.6,22.61,1600.0,18.9206,18.9206,18.9123,18.9206,1600.0
2013-05-14 10:05:00,22.6,22.62,22.6,22.6,46000.0,18.9123,18.929,18.9123,18.9123,46000.0
2013-05-14 10:10:00,22.61,22.63,22.61,22.63,32400.0,18.9206,18.9374,18.9206,18.9374,32400.0
2013-05-14 10:15:00,22.63,22.63,22.61,22.61,89200.0,18.9374,18.9374,18.9206,18.9206,89200.0
2013-05-14 10:20:00,22.62,22.62,22.61,22.61,9600.0,18.929,18.929,18.9206,18.9206,9600.0
2013-05-14 10:25:00,22.61,22.64,22.61,22.64,14000.0,18.9206,18.9458,18.9206,18.9458,14000.0
2013-05-14 10:30:00,22.63,22.65,22.63,22.65,26800.0,18.9374,18.9541,18.9374,18.9541,26800.0
2013-05-14 10:35:00,22.65,22.68,22.65,22.68,34000.0,18.9541,18.9792,18.9541,18.9792,34000.0
2013-05-14 10:40:00,22.68,22.69,22.68,22.69,13600.0,18.9792,18.9876,18.9792,18.9876,13600.0
2013-05-14 10:45:00,22.69,22.71,22.69,22.71,20800.0,18.9876,19.0043,18.9876,19.0043,20800.0
2013-05-14 10:50:00,22.7,22.71,22.7,22.7,82000.0,18.996,19.0043,18.996,18.996,82000.0
2013-05-14 10:55:00,22.7,22.71,22.7,22.7,12000.0,18.996,19.0043,18.996,18.996,12000.0
2013-05-14 11:00:00,22.71,22.71,22.71,22.71,4000.0,19.0043,19.0043,19.0043,19.0043,4000.0
2013-05-14 11:05:00,22.7,22.71,22.7,22.71,10800.0,18.996,19.0043,18.996,19.0043,10800.0
2013-05-14 11:10:00,22.71,22.71,22.71,22.71,35600.0,19.0043,19.0043,19.0043,19.0043,35600.0
2013-05-14 11:15:00,22.71,22.71,22.7,22.71,5200.0,19.0043,19.0043,18.996,19.0043,5200.0
2013-05-14 11:20:00,22.71,22.71,22.7,22.7,4400.0,19.0043,19.0043,18.996,18.996,4400.0
2013-05-14 11:25:00,22.7,22.7,22.7,22.7,1600.0,18.996,18.996,18.996,18.996,1600.0
2013-05-14 11:30:00,22.71,22.72,22.71,22.72,8000.0,19.0043,19.0127,19.0043,19.0127,8000.0
2013-05-14 11:35:00,22.72,22.73,22.72,22.73,4800.0,19.0127,19.0211,19.0127,19.0211,4800.0
2013-05-14 11:40:00,22.73,22.73,22.71,22.72,7600.0,19.0211,19.0211,19.0043,19.0127,7600.0
2013-05-14 11:45:00,22.72,22.74,22.72,22.73,13200.0,19.0127,19.0294,19.0127,19.0211,13200.0
2013-05-14 11:50:00,22.72,22.73,22.72,22.73,800.0,19.0127,19.0211,19.0127,19.0211,800.0
2013-05-14 11:55:00,22.72,22.73,22.72,22.73,1200.0,19.0127,19.0211,19.0127,19.0211,1200.0
2013-05-14 12:00:00,22.73,22.74,22.73,22.73,6400.0,19.0211,19.0294,19.0211,19.0211,6400.0
2013-05-14 12:05:00,22.73,22.73,22.72,22.72,1200.0,19.0211,19.0211,19.0127,19.0127,1200.0
2013-05-14 12:10:00,22.73,22.73,22.73,22.73,1200.0,19.0211,19.0211,19.0211,19.0211,1200.0
2013-05-14 12:15:00,22.73,22.74,22.73,22.74,16000.0,19.0211,19.0294,19.0211,19.0294,16000.0
2013-05-14 12:20:00,22.74,22.75,22.74,22.74,4400.0,19.0294,19.0378,19.0294,19.0294,4400.0
2013-05-14 12:25:00,22.74,22.74,22.73,22.73,7200.0,19.0294,19.0294,19.0211,19.0211,7200.0
2013-05-14 12:30:00,22.73,22.73,22.72,22.73,11600.0,19.0211,19.0211,19.0127,19.0211,11600.0
2013-05-14 12:35:00,22.72,22.72,22.7,22.72,179200.0,19.0127,19.0127,18.996,19.0127,179200.0
2013-05-14 12:40:00,22.72,22.73,22.72,22.72,5600.0,19.0127,19.0211,19.0127,19.0127,5600.0
2013-05-14 12:45:00,22.72,22.72,22.71,22.72,12400.0,19.0127,19.0127,19.0043,19.0127,12400.0
2013-05-14 12:50:00,22.72,22.72,22.71,22.71,2400.0,19.0127,19.0127,19.0043,19.0043,2400.0
2013-05-14 12:55:00,22.72,22.72,22.71,22.71,2000.0,19.0127,19.0127,19.0043,19.0043,2000.0
2013-05-14 13:00:00,22.71,22.72,22.71,22.72,5600.0,19.0043,19.0127,19.0043,19.0127,5600.0
2013-05-14 13:05:00,22.72,22.72,22.72,22.72,6000.0,19.0127,19.0127,19.0127,19.0127,6000.0
2013-05-14 13:10:00,22.72,22.72,22.71,22.72,14000.0,19.0127,19.0127,19.0043,19.0127,14000.0
2013-05-14 13:15:00,22.71,22.72,22.71,22.71,8400.0,19.0043,19.0127,19.0043,19.0043,8400.0
2013-05-14 13:20:00,22.71,22.71,22.71,22.71,7600.0,19.0043,19.0043,19.0043,19.0043,7600.0
2013-05-14 13:25:00,22.71,22.71,22.7,22.71,11200.0,19.0043,19.0043,18.996,19.0043,11200.0
2013-05-14 13:30:00,22.71,22.72,22.71,22.72,3600.0,19.0043,19.0127,19.0043,19.0127,3600.0
2013-05-14 13:35:00,22.72,22.72,22.71,22.72,21200.0,19.0127,19.0127,19.0043,19.0127,21200.0
2013-05-14 13:40:00,22.72,22.72,22.71,22.72,1600.0,19.0127,19.0127,19.0043,19.0127,1600.0
2013-05-14 13:45:00,22.72,22.72,22.71,22.71,15600.0,19.0127,19.0127,19.0043,19.0043,15600.0
2013-05-14 13:50:00,22.71,22.72,22.68,22.69,38800.0,19.0043,19.0127,18.9792,18.9876,38800.0
2013-05-14 13:55:00,22.67,22.68,22.67,22.67,6400.0,18.9709,18.9792,18.9709,18.9709,6400.0
2013-05-14 14:00:00,22.67,22.68,22.66,22.67,18400.0,18.9709,18.9792,18.9625,18.9709,18400.0
2013-05-14 14:05:00,22.67,22.68,22.67,22.68,5600.0,18.9709,18.9792,18.9709,18.9792,5600.0
2013-05-14 14:10:00,22.68,22.7,22.68,22.69,18000.0,18.9792,18.996,18.9792,18.9876,18000.0
2013-05-14 14:15:00,22.69,22.7,22.68,22.68,9600.0,18.9876,18.996,18.9792,18.9792,9600.0
2013-05-14 14:20:00,22.68,22.68,22.67,22.67,6400.0,18.9792,18.9792,18.9709,18.9709,6400.0
2013-05-14 14:25:00,22.68,22.68,22.67,22.67,2800.0,18.9792,18.9792,18.9709,18.9709,2800.0
2013-05-14 14:30:00,22.68,22.69,22.68,22.68,21600.0,18.9792,18.9876,18.9792,18.9792,21600.0
2013-05-14 14:35:00,22.69,22.7,22.69,22.7,12400.0,18.9876,18.996,18.9876,18.996,12400.0
2013-05-14 14:40:00,22.7,22.7,22.69,22.69,11200.0,18.996,18.996,18.9876,18.9876,11200.0
2013-05-14 14:45:00,22.69,22.69,22.68,22.68,2000.0,18.9876,18.9876,18.9792,18.9792,2000.0
2013-05-14 14:50:00,22.68,22.68,22.67,22.68,18400.0,18.9792,18.9792,18.9709,18.9792,18400.0
2013-05-14 14:55:00,22.68,22.68,22.68,22.68,18400.0,18.9792,18.9792,18.9792,18.9792,18400.0
2013-05-14 15:00:00,22.68,22.7,22.68,22.69,25200.0,18.9792,18.996,18.9792,18.9876,25200.0
2013-05-14 15:05:00,22.69,22.69,22.68,22.69,14800.0,18.9876,18.9876,18.9792,18.9876,14800.0
2013-05-14 15:10:00,22.69,22.72,22.69,22.72,25600.0,18.9876,19.0127,18.9876,19.0127,25600.0
2013-05-14 15:15:00,22.72,22.72,22.71,22.72,21200.0,19.0127,19.0127,19.0043,19.0127,21200.0
2013-05-14 15:20:00,22.72,22.72,22.71,22.71,18800.0,19.0127,19.0127,19.0043,19.0043,18800.0
2013-05-14 15:25:00,22.71,22.71,22.7,22.71,40800.0,19.0043,19.0043,18.996,19.0043,40800.0
2013-05-14 15:30:00,22.71,22.73,22.71,22.73,53200.0,19.0043,19.0211,19.0043,19.0211,53200.0
2013-05-14 15:35:00,22.74,22.74,22.73,22.74,58400.0,19.0294,19.0294,19.0211,19.0294,58400.0
2013-05-14 15:40:00,22.74,22.74,22.73,22.74,58400.0,19.0294,19.0294,19.0211,19.0294,58400.0
2013-05-14 15:45:00,22.74,22.75,22.74,22.75,72000.0,19.0294,19.0378,19.0294,19.0378,72000.0
2013-05-14 15:50:00,22.75,22.75,22.73,22.74,88400.0,19.0378,19.0378,19.0211,19.0294,88400.0
2013-05-14 15:55:00,22.74,22.75,22.73,22.75,255200.0,19.0294,19.0378,19.0211,19.0378,255200.0
2013-05-15 09:30:00,22.75,22.75,22.68,22.72,185200.0,19.0378,19.0378,18.9792,19.0127,185200.0
2013-05-15 09:35:00,22.72,22.72,22.7,22.7,21600.0,19.0127,19.0127,18.996,18.996,21600.0
2013-05-15 09:40:00,22.69,22.71,22.67,22.67,16800.0,18.9876,19.0043,18.9709,18.9709,16800.0
2013-05-15 09:45:00,22.68,22.72,22.68,22.72,8000.0,18.9792,19.0127,18.9792,19.0127,8000.0
2013-05-15 09:50:00,22.7,22.71,22.69,22.7,10400.0,18.996,19.0043,18.9876,18.996,10400.0
2013-05-15 09:55:00,22.71,22.74,22.71,22.73,2000.0,19.0043,19.0294,19.0043,19.0211,2000.0
2013-05-15 10:00:00,22.75,22.77,22.75,22.77,22400.0,19.0378,19.0545,19.0378,19.0545,22400.0
2013-05-15 10:05:00,22.77,22.77,22.74,22.74,26400.0,19.0545,19.0545,19.0294,19.0294,26400.0
2013-05-15 10:10:00,22.74,22.75,22.72,22.72,23600.0,19.0294,19.0378,19.0127,19.0127,23600.0
2013-05-15 10:15:00,22.73,22.75,22.71,22.74,10800.0,19.0211,19.0378,19.0043,19.0294,10800.0
2013-05-15 10:20:00,22.75,22.76,22.75,22.75,19600.0,19.0378,19.0462,19.0378,19.0378,19600.0
2013-05-15 10:25:00,22.75,22.75,22.75,22.75,9200.0,19.0378,19.0378,19.0378,19.0378,9200.0
2013-05-15 10:30:00,22.75,22.77,22.74,22.77,5200.0,19.0378,19.0545,19.0294,19.0545,5200.0
2013-05-15 10:35:00,22.77,22.79,22.77,22.79,20400.0,19.0545,19.0713,19.0545,19.0713,20400.0
2013-05-15 10:40:00,22.78,22.78,22.72,22.72,29200.0,19.0629,19.0629,19.0127,19.0127,29200.0
2013-05-15 10:45:00,22.73,22.74,22.73,22.73,33200.0,19.0211,19.0294,19.0211,19.0211,33200.0
2013-05-15 10:50:00,22.74,22.77,22.74,22.76,37600.0,19.0294,19.0545,19.0294,19.0462,37600.0
2013-05-15 10:55:00,22.77,22.79,22.77,22.79,55200.0,19.0545,19.0713,19.0545,19.0713,55200.0
2013-05-15 11:00:00,22.78,22.81,22.78,22.81,22000.0,19.0629,19.088,19.0629,19.088,22000.0
2013-05-15 11:05:00,22.8,22.82,22.8,22.82,16400.0,19.0796,19.0964,19.0796,19.0964,16400.0
2013-05-15 11:10:00,22.82,22.82,22.82,22.82,15600.0,19.0964,19.0964,19.0964,19.0964,15600.0
2013-05-15 11:15:00,22.82,22.84,22.82,22.84,12400.0,19.0964,19.1131,19.0964,19.1131,12400.0
2013-05-15 11:20:00,22.84,22.85,22.83,22.85,9600.0,19.1131,19.1215,19.1047,19.1215,9600.0
2013-05-15 11:25:00,22.85,22.85,22.84,22.85,32400.0,19.1215,19.1215,19.1131,19.1215,32400.0
2013-05-15 11:30:00,22.84,22.85,22.84,22.85,34400.0,19.1131,19.1215,19.1131,19.1215,34400.0
2013-05-15 11:35:00,22.85,22.87,22.85,22.86,8400.0,19.1215,19.1382,19.1215,19.1299,8400.0
2013-05-15 11:40:00,22.86,22.87,22.86,22.87,2400.0,19.1299,19.1382,19.1299,19.1382,2400.0
2013-05-15 11:45:00,22.87,22.87,22.86,22.86,30400.0,19.1382,19.1382,19.1299,19.1299,30400.0
2013-05-15 11:50:00,22.85,22.86,22.85,22.86,20000.0,19.1215,19.1299,19.1215,19.1299,20000.0
2013-05-15 11:55:00,22.85,22.86,22.85,22.86,3600.0,19.1215,19.1299,19.1215,19.1299,3600.0
2013-05-15 12:00:00,22.85,22.87,22.85,22.87,15600.0,19.1215,19.1382,19.1215,19.1382,15600.0
2013-05-15 12:05:00,22.87,22.89,22.87,22.89,16800.0,19.1382,19.155,19.1382,19.155,16800.0
2013-05-15 12:10:00,22.89,22.9,22.88,22.9,19200.0,19.155,19.1633,19.1466,19.1633,19200.0
2013-05-15 12:15:00,22.9,22.9,22.88,22.88,5600.0,19.1633,19.1633,19.1466,19.1466,5600.0
2013-05-15 12:20:00,22.89,22.89,22.87,22.87,6400.0,19.155,19.155,19.1382,19.1382,6400.0
2013-05-15 12:25:00,22.87,22.89,22.87,22.88,17600.0,19.1382,19.155,19.1382,19.1466,17600.0
2013-05-15 12:30:00,22.89,22.89,22.89,22.89,5200.0,19.155,19.155,19.155,19.155,5200.0
2013-05-15 12:35:00,22.89,22.9,22.88,22.89,12000.0,19.155,19.1633,19.1466,19.155,12000.0
2013-05-15 12:40:00,22.9,22.9,22.89,22.89,25200.0,19.1633,19.1633,19.155,19.155,25200.0
2013-05-15 12:45:00,22.89,22.91,22.89,22.9,58800.0,19.155,19.1717,19.155,19.1633,58800.0
2013-05-15 12:50:00,22.9,22.91,22.9,22.9,30000.0,19.1633,19.1717,19.1633,19.1633,30000.0
2013-05-15 12:55:00,22.9,22.9,22.88,22.88,14000.0,19.1633,19.1633,19.1466,19.1466,14000.0
2013-05-15 13:00:00,22.88,22.88,22.87,22.87,16000.0,19.1466,19.1466,19.1382,19.1382,16000.0
2013-05-15 13:05:00,22.87,22.87,22.86,22.86,14400.0,19.1382,19.1382,19.1299,19.1299,14400.0
2013-05-15 13:10:00,22.86,22.86,22.86,22.86,15200.0,19.1299,19.1299,19.1299,19.1299,15200.0
2013-05-15 13:15:00,22.87,22.87,22.86,22.86,21600.0,19.1382,19.1382,19.1299,19.1299,21600.0
2013-05-15 13:20:00,22.86,22.86,22.85,22.85,6400.0,19.1299,19.1299,19.1215,19.1215,6400.0
2013-05-15 13:25:00,22.85,22.87,22.85,22.86,42400.0,19.1215,19.1382,19.1215,19.1299,42400.0
2013-05-15 13:30:00,22.86,22.86,22.86,22.86,2000.0,19.1299,19.1299,19.1299,19.1299,2000.0
2013-05-15 13:35:00,22.87,22.87,22.86,22.86,7200.0,19.1382,19.1382,19.1299,19.1299,7200.0
2013-05-15 13:40:00,22.86,22.87,22.86,22.86,20400.0,19.1299,19.1382,19.1299,19.1299,20400.0
2013-05-15 13:45:00,22.86,22.87,22.86,22.86,18000.0,19.1299,19.1382,19.1299,19.1299,18000.0
2013-05-15 13:50:00,22.86,22.87,22.86,22.86,12400.0,19.1299,19.1382,19.1299,19.1299,12400.0
2013-05-15 13:55:00,22.86,22.87,22.85,22.85,17600.0,19.1299,19.1382,19.1215,19.1215,17600.0
2013-05-15 14:00:00,22.84,22.85,22.84,22.85,14000.0,19.1131,19.1215,19.1131,19.1215,14000.0
2013-05-15 14:05:00,22.85,22.86,22.84,22.84,11600.0,19.1215,19.1299,19.1131,19.1131,11600.0
2013-05-15 14:10:00,22.84,22.84,22.83,22.83,18800.0,19.1131,19.1131,19.1047,19.1047,18800.0
2013-05-15 14:15:00,22.83,22.83,22.81,22.81,6000.0,19.1047,19.1047,19.088,19.088,6000.0
2013-05-15 14:20:00,22.8,22.81,22.79,22.79,40400.0,19.0796,19.088,19.0713,19.0713,40400.0
2013-05-15 14:25:00,22.78,22.8,22.78,22.8,39600.0,19.0629,19.0796,19.0629,19.0796,39600.0
2013-05-15 14:30:00,22.8,22.82,22.8,22.81,355200.0,19.0796,19.0964,19.0796,19.088,355200.0
2013-05-15 14:35:00,22.81,22.81,22.81,22.81,126800.0,19.088,19.088,19.088,19.088,126800.0
2013-05-15 14:40:00,22.81,22.82,22.78,22.79,144800.0,19.088,19.0964,19.0629,19.0713,144800.0
2013-05-15 14:45:00,22.78,22.8,22.75,22.79,72400.0,19.0629,19.0796,19.0378,19.0713,72400.0
2013-05-15 14:50:00,22.79,22.8,22.78,22.8,78400.0,19.0713,19.0796,19.0629,19.0796,78400.0
2013-05-15 14:55:00,22.81,22.81,22.78,22.8,127600.0,19.088,19.088,19.0629,19.0796,127600.0
2013-05-15 15:00:00,22.8,22.8,22.77,22.78,47200.0,19.0796,19.0796,19.0545,19.0629,47200.0
2013-05-15 15:05:00,22.8,22.8,22.79,22.79,7200.0,19.0796,19.0796,19.0713,19.0713,7200.0
2013-05-15 15:10:00,22.8,22.83,22.8,22.82,14400.0,19.0796,19.1047,19.0796,19.0964,14400.0
2013-05-15 15:15:00,22.81,22.82,22.78,22.79,28400.0,19.088,19.0964,19.0629,19.0713,28400.0
2013-05-15 15:20:00,22.79,22.8,22.78,22.79,36800.0,19.0713,19.0796,19.0629,19.0713,36800.0
2013-05-15 15:25:00,22.79,22.8,22.79,22.79,23600.0,19.0713,19.0796,19.0713,19.0713,23600.0
2013-05-15 15:30:00,22.79,22.8,22.79,22.8,34400.0,19.0713,19.0796,19.0713,19.0796,34400.0
2013-05-15 15:35:00,22.81,22.82,22.81,22.81,20400.0,19.088,19.0964,19.088,19.088,20400.0
2013-05-15 15:40:00,22.81,22.82,22.8,22.8,34800.0,19.088,19.0964,19.0796,19.0796,34800.0
2013-05-15 15:45:00,22.8,22.82,22.8,22.81,38400.0,19.0796,19.0964,19.0796,19.088,38400.0
2013-05-15 15:50:00,22.81,22.82,22.81,22.82,42400.0,19.088,19.0964,19.088,19.0964,42400.0
2013-05-15 15:55:00,22.83,22.84,22.82,22.83,58800.0,19.1047,19.1131,19.0964,19.1047,58800.0
2013-05-16 09:30:00,22.78,22.79,22.75,22.75,29600.0,19.0629,19.0713,19.0378,19.0378,29600.0
2013-05-16 09:35:00,22.75,22.8,22.75,22.79,25200.0,19.0378,19.0796,19.0378,19.0713,25200.0
2013-05-16 09:40:00,22.79,22.81,22.79,22.8,12800.0,19.0713,19.088,19.0713,19.0796,12800.0
2013-05-16 09:45:00,22.81,22.81,22.78,22.78,19200.0,19.088,19.088,19.0629,19.0629,19200.0
2013-05-16 09:50:00,22.78,22.82,22.78,22.82,16800.0,19.0629,19.0964,19.0629,19.0964,16800.0
2013-05-16 09:55:00,22.83,22.83,22.82,22.82,16000.0,19.1047,19.1047,19.0964,19.0964,16000.0
2013-05-16 10:00:00,22.82,22.83,22.76,22.77,54000.0,19.0964,19.1047,19.0462,19.0545,54000.0
2013-05-16 10:05:00,22.76,22.77,22.72,22.75,49600.0,19.0462,19.0545,19.0127,19.0378,49600.0
2013-05-16 10:10:00,22.75,22.79,22.75,22.79,24400.0,19.0378,19.0713,19.0378,19.0713,24400.0
2013-05-16 10:15:00,22.8,22.81,22.77,22.81,6800.0,19.0796,19.088,19.0545,19.088,6800.0
2013-05-16 10:20:00,22.8,22.81,22.78,22.81,38400.0,19.0796,19.088,19.0629,19.088,38400.0
2013-05-16 10:25:00,22.8,22.81,22.79,22.79,3200.0,19.0796,19.088,19.0713,19.0713,3200.0
2013-05-16 10:30:00,22.78,22.8,22.77,22.79,25600.0,19.0629,19.0796,19.0545,19.0713,25600.0
2013-05-16 10:35:00,22.79,22.83,22.79,22.82,38000.0,19.0713,19.1047,19.0713,19.0964,38000.0
2013-05-16 10:40:00,22.83,22.83,22.81,22.81,586000.0,19.1047,19.1047,19.088,19.088,586000.0
2013-05-16 10:45:00,22.82,22.82,22.81,22.82,18800.0,19.0964,19.0964,19.088,19.0964,18800.0
2013-05-16 10:50:00,22.82,22.86,22.81,22.86,26000.0,19.0964,19.1299,19.088,19.1299,26000.0
2013-05-16 10:55:00,22.86,22.86,22.85,22.85,20800.0,19.1299,19.1299,19.1215,19.1215,20800.0
2013-05-16 11:00:00,22.85,22.87,22.85,22.87,10800.0,19.1215,19.1382,19.1215,19.1382,10800.0
2013-05-16 11:05:00,22.87,22.87,22.85,22.86,21600.0,19.1382,19.1382,19.1215,19.1299,21600.0
2013-05-16 11:10:00,22.86,22.87,22.86,22.87,84400.0,19.1299,19.1382,19.1299,19.1382,84400.0
2013-05-16 11:15:00,22.88,22.89,22.86,22.86,7600.0,19.1466,19.155,19.1299,19.1299,7600.0
2013-05-16 11:20:00,22.86,22.87,22.86,22.86,1600.0,19.1299,19.1382,19.1299,19.1299,1600.0
2013-05-16 11:25:00,22.87,22.88,22.87,22.88,6800.0,19.1382,19.1466,19.1382,19.1466,6800.0
2013-05-16 11:30:00,22.88,22.88,22.87,22.88,6400.0,19.1466,19.1466,19.1382,19.1466,6400.0
2013-05-16 11:35:00,22.88,22.89,22.87,22.89,19200.0,19.1466,19.155,19.1382,19.155,19200.0
2013-05-16 11:40:00,22.89,22.89,22.86,22.87,16000.0,19.155,19.155,19.1299,19.1382,16000.0
2013-05-16 11:45:00,22.87,22.88,22.87,22.88,6000.0,19.1382,19.1466,19.1382,19.1466,6000.0
2013-05-16 11:50:00,22.88,22.88,22.87,22.88,14000.0,19.1466,19.1466,19.1382,19.1466,14000.0
2013-05-16 11:55:00,22.87,22.87,22.86,22.86,6400.0,19.1382,19.1382,19.1299,19.1299,6400.0
2013-05-16 12:00:00,22.86,22.86,22.86,22.86,3200.0,19.1299,19.1299,19.1299,19.1299,3200.0
2013-05-16 12:05:00,22.85,22.86,22.85,22.86,6000.0,19.1215,19.1299,19.1215,19.1299,6000.0
2013-05-16 12:10:00,22.87,22.88,22.86,22.87,6800.0,19.1382,19.1466,19.1299,19.1382,6800.0
2013-05-16 12:15:00,22.88,22.88,22.87,22.87,4400.0,19.1466,19.1466,19.1382,19.1382,4400.0
2013-05-16 12:20:00,22.87,22.87,22.85,22.85,8800.0,19.1382,19.1382,19.1215,19.1215,8800.0
2013-05-16 12:25:00,22.85,22.85,22.84,22.84,9200.0,19.1215,19.1215,19.1131,19.1131,9200.0
2013-05-16 12:30:00,22.84,22.84,22.83,22.84,7600.0,19.1131,19.1131,19.1047,19.1131,7600.0
2013-05-16 12:35:00,22.84,22.84,22.82,22.82,4800.0,19.1131,19.1131,19.0964,19.0964,4800.0
2013-05-16 12:40:00,22.82,22.83,22.82,22.83,3600.0,19.0964,19.1047,19.0964,19.1047,3600.0
2013-05-16 12:45:00,22.81,22.82,22.81,22.82,2400.0,19.088,19.0964,19.088,19.0964,2400.0
2013-05-16 12:50:00,22.81,22.82,22.81,22.82,8000.0,19.088,19.0964,19.088,19.0964,8000.0
2013-05-16 12:55:00,22.81,22.83,22.81,22.82,10800.0,19.088,19.1047,19.088,19.0964,10800.0
2013-05-16 13:00:00,22.82,22.83,22.82,22.82,8400.0,19.0964,19.1047,19.0964,19.0964,8400.0
2013-05-16 13:05:00,22.83,22.83,22.83,22.83,8800.0,19.1047,19.1047,19.1047,19.1047,8800.0
2013-05-16 13:10:00,22.83,22.83,22.83,22.83,22400.0,19.1047,19.1047,19.1047,19.1047,22400.0
2013-05-16 13:15:00,22.83,22.83,22.83,22.83,16400.0,19.1047,19.1047,19.1047,19.1047,16400.0
2013-05-16 13:20:00,22.83,22.83,22.82,22.83,20000.0,19.1047,19.1047,19.0964,19.1047,20000.0
2013-05-16 13:25:00,22.83,22.83,22.82,22.83,61600.0,19.1047,19.1047,19.0964,19.1047,61600.0
2013-05-16 13:30:00,22.83,22.84,22.83,22.83,45200.0,19.1047,19.1131,19.1047,19.1047,45200.0
2013-05-16 13:35:00,22.83,22.84,22.83,22.83,54000.0,19.1047,19.1131,19.1047,19.1047,54000.0
2013-05-16 13:40:00,22.83,22.83,22.83,22.83,28400.0,19.1047,19.1047,19.1047,19.1047,28400.0
2013-05-16 13:45:00,22.83,22.84,22.83,22.84,26400.0,19.1047,19.1131,19.1047,19.1131,26400.0
2013-05-16 13:50:00,22.84,22.84,22.83,22.84,25600.0,19.1131,19.1131,19.1047,19.1131,25600.0
2013-05-16 13:55:00,22.84,22.84,22.83,22.83,33200.0,19.1131,19.1131,19.1047,19.1047,33200.0
2013-05-16 14:00:00,22.83,22.83,22.83,22.83,41200.0,19.1047,19.1047,19.1047,19.1047,41200.0
2013-05-16 14:05:00,22.85,22.85,22.84,22.85,27200.0,19.1215,19.1215,19.1131,19.1215,27200.0
2013-05-16 14:10:00,22.85,22.87,22.85,22.86,67600.0,19.1215,19.1382,19.1215,19.1299,67600.0
2013-05-16 14:15:00,22.86,22.87,22.86,22.86,60800.0,19.1299,19.1382,19.1299,19.1299,60800.0
2013-05-16 14:20:00,22.86,22.86,22.85,22.85,182000.0,19.1299,19.1299,19.1215,19.1215,182000.0
2013-05-16 14:25:00,22.85,22.86,22.85,22.85,48800.0,19.1215,19.1299,19.1215,19.1215,48800.0
2013-05-16 14:30:00,22.85,22.86,22.85,22.85,48000.0,19.1215,19.1299,19.1215,19.1215,48000.0
2013-05-16 14:35:00,22.85,22.85,22.85,22.85,23200.0,19.1215,19.1215,19.1215,19.1215,23200.0
2013-05-16 14:40:00,22.85,22.85,22.83,22.83,420800.0,19.1215,19.1215,19.1047,19.1047,420800.0
2013-05-16 14:45:00,22.83,22.83,22.82,22.83,34800.0,19.1047,19.1047,19.0964,19.1047,34800.0
2013-05-16 14:50:00,22.83,22.83,22.8,22.8,17200.0,19.1047,19.1047,19.0796,19.0796,17200.0
2013-05-16 14:55:00,22.81,22.81,22.79,22.79,2400.0,19.088,19.088,19.0713,19.0713,2400.0
2013-05-16 15:00:00,22.8,22.81,22.8,22.8,12400.0,19.0796,19.088,19.0796,19.0796,12400.0
2013-05-16 15:05:00,22.8,22.8,22.79,22.8,21200.0,19.0796,19.0796,19.0713,19.0796,21200.0
2013-05-16 15:10:00,22.8,22.8,22.79,22.79,16800.0,19.0796,19.0796,19.0713,19.0713,16800.0
2013-05-16 15:15:00,22.78,22.79,22.75,22.75,28400.0,19.0629,19.0713,19.0378,19.0378,28400.0
2013-05-16 15:20:00,22.75,22.75,22.72,22.73,24000.0,19.0378,19.0378,19.0127,19.0211,24000.0
2013-05-16 15:25:00,22.73,22.74,22.72,22.74,11600.0,19.0211,19.0294,19.0127,19.0294,11600.0
2013-05-16 15:30:00,22.73,22.74,22.73,22.73,14800.0,19.0211,19.0294,19.0211,19.0211,14800.0
2013-05-16 15:35:00,22.72,22.73,22.69,22.7,46400.0,19.0127,19.0211,18.9876,18.996,46400.0
2013-05-16 15:40:00,22.7,22.71,22.7,22.71,23600.0,18.996,19.0043,18.996,19.0043,23600.0
2013-05-16 15:45:00,22.71,22.71,22.68,22.69,66400.0,19.0043,19.0043,18.9792,18.9876,66400.0
2013-05-16 15:50:00,22.69,22.7,22.68,22.7,38000.0,18.9876,18.996,18.9792,18.996,38000.0
2013-05-16 15:55:00,22.7,22.75,22.7,22.74,78400.0,18.996,19.0378,18.996,19.0294,78400.0
2013-05-17 09:30:00,22.84,22.89,22.84,22.87,63200.0,19.1131,19.155,19.1131,19.1382,63200.0
2013-05-17 09:35:00,22.88,22.89,22.86,22.87,23200.0,19.1466,19.155,19.1299,19.1382,23200.0
2013-05-17 09:40:00,22.86,22.86,22.83,22.83,14800.0,19.1299,19.1299,19.1047,19.1047,14800.0
2013-05-17 09:45:00,22.84,22.85,22.83,22.85,36800.0,19.1131,19.1215,19.1047,19.1215,36800.0
2013-05-17 09:50:00,22.84,22.88,22.84,22.87,25200.0,19.1131,19.1466,19.1131,19.1382,25200.0
2013-05-17 09:55:00,22.88,22.91,22.87,22.91,14000.0,19.1466,19.1717,19.1382,19.1717,14000.0
2013-05-17 10:00:00,22.89,22.92,22.89,22.89,27200.0,19.155,19.1801,19.155,19.155,27200.0
2013-05-17 10:05:00,22.89,22.9,22.89,22.9,2400.0,19.155,19.1633,19.155,19.1633,2400.0
2013-05-17 10:10:00,22.89,22.9,22.89,22.9,3600.0,19.155,19.1633,19.155,19.1633,3600.0
2013-05-17 10:15:00,22.9,22.93,22.9,22.92,4800.0,19.1633,19.1884,19.1633,19.1801,4800.0
2013-05-17 10:20:00,22.93,22.94,22.93,22.93,10400.0,19.1884,19.1968,19.1884,19.1884,10400.0
2013-05-17 10:25:00,22.93,22.93,22.92,22.92,8000.0,19.1884,19.1884,19.1801,19.1801,8000.0
2013-05-17 10:30:00,22.93,22.95,22.93,22.94,10000.0,19.1884,19.2052,19.1884,19.1968,10000.0
2013-05-17 10:35:00,22.93,22.94,22.93,22.93,6000.0,19.1884,19.1968,19.1884,19.1884,6000.0
2013-05-17 10:40:00,22.94,22.95,22.93,22.95,5200.0,19.1968,19.2052,19.1884,19.2052,5200.0
2013-05-17 10:45:00,22.96,22.97,22.95,22.96,22800.0,19.2135,19.2219,19.2052,19.2135,22800.0
2013-05-17 10:50:00,22.94,22.95,22.93,22.93,10400.0,19.1968,19.2052,19.1884,19.1884,10400.0
2013-05-17 10:55:00,22.93,22.94,22.93,22.93,14800.0,19.1884,19.1968,19.1884,19.1884,14800.0
2013-05-17 11:00:00,22.93,22.94,22.93,22.93,17600.0,19.1884,19.1968,19.1884,19.1884,17600.0
2013-05-17 11:05:00,22.93,22.93,22.91,22.92,26800.0,19.1884,19.1884,19.1717,19.1801,26800.0
2013-05-17 11:10:00,22.91,22.93,22.9,22.93,17200.0,19.1717,19.1884,19.1633,19.1884,17200.0
2013-05-17 11:15:00,22.93,22.93,22.92,22.92,19200.0,19.1884,19.1884,19.1801,19.1801,19200.0
2013-05-17 11:20:00,22.93,22.93,22.92,22.93,10000.0,19.1884,19.1884,19.1801,19.1884,10000.0
2013-05-17 11:25:00,22.92,22.92,22.91,22.91,14000.0,19.1801,19.1801,19.1717,19.1717,14000.0
2013-05-17 11:30:00,22.92,22.92,22.91,22.92,8800.0,19.1801,19.1801,19.1717,19.1801,8800.0
2013-05-17 11:35:00,22.92,22.93,22.92,22.93,58000.0,19.1801,19.1884,19.1801,19.1884,58000.0
2013-05-17 11:40:00,22.93,22.94,22.91,22.91,30400.0,19.1884,19.1968,19.1717,19.1717,30400.0
2013-05-17 11:45:00,22.92,22.92,22.91,22.92,20800.0,19.1801,19.1801,19.1717,19.1801,20800.0
2013-05-17 11:50:00,22.91,22.92,22.91,22.91,16800.0,19.1717,19.1801,19.1717,19.1717,16800.0
2013-05-17 11:55:00,22.91,22.92,22.9,22.91,22400.0,19.1717,19.1801,19.1633,19.1717,22400.0
2013-05-17 12:00:00,22.91,22.91,22.9,22.91,31600.0,19.1717,19.1717,19.1633,19.1717,31600.0
2013-05-17 12:05:00,22.91,22.91,22.9,22.9,14000.0,19.1717,19.1717,19.1633,19.1633,14000.0
2013-05-17 12:10:00,22.91,22.92,22.91,22.91,16400.0,19.1717,19.1801,19.1717,19.1717,16400.0
2013-05-17 12:15:00,22.91,22.92,22.91,22.92,20800.0,19.1717,19.1801,19.1717,19.1801,20800.0
2013-05-17 12:20:00,22.92,22.93,22.91,22.92,13200.0,19.1801,19.1884,19.1717,19.1801,13200.0
2013-05-17 12:25:00,22.92,22.94,22.92,22.94,17600.0,19.1801,19.1968,19.1801,19.1968,17600.0
2013-05-17 12:30:00,22.94,22.95,22.93,22.94,21600.0,19.1968,19.2052,19.1884,19.1968,21600.0
2013-05-17 12:35:00,22.95,22.95,22.93,22.94,16000.0,19.2052,19.2052,19.1884,19.1968,16000.0
2013-05-17 12:40:00,22.93,22.94,22.92,22.92,24400.0,19.1884,19.1968,19.1801,19.1801,24400.0
2013-05-17 12:45:00,22.93,22.93,22.92,22.92,30800.0,19.1884,19.1884,19.1801,19.1801,30800.0
2013-05-17 12:50:00,22.93,22.93,22.92,22.93,28400.0,19.1884,19.1884,19.1801,19.1884,28400.0
2013-05-17 12:55:00,22.92,22.93,22.92,22.93,14000.0,19.1801,19.1884,19.1801,19.1884,14000.0
2013-05-17 13:00:00,22.93,22.93,22.92,22.92,20000.0,19.1884,19.1884,19.1801,19.1801,20000.0
2013-05-17 13:05:00,22.92,22.92,22.91,22.92,26800.0,19.1801,19.1801,19.1717,19.1801,26800.0
2013-05-17 13:10:00,22.92,22.93,22.92,22.93,18800.0,19.1801,19.1884,19.1801,19.1884,18800.0
2013-05-17 13:15:00,22.93,22.93,22.92,22.92,14800.0,19.1884,19.1884,19.1801,19.1801,14800.0
2013-05-17 13:20:00,22.92,22.94,22.92,22.94,28800.0,19.1801,19.1968,19.1801,19.1968,28800.0
2013-05-17 13:25:00,22.94,22.94,22.93,22.94,138000.0,19.1968,19.1968,19.1884,19.1968,138000.0
2013-05-17 13:30:00,22.93,22.94,22.93,22.94,22000.0,19.1884,19.1968,19.1884,19.1968,22000.0
2013-05-17 13:35:00,22.93,22.94,22.93,22.93,12000.0,19.1884,19.1968,19.1884,19.1884,12000.0
2013-05-17 13:40:00,22.94,22.94,22.93,22.93,12400.0,19.1968,19.1968,19.1884,19.1884,12400.0
2013-05-17 13:45:00,22.94,22.94,22.93,22.93,26800.0,19.1968,19.1968,19.1884,19.1884,26800.0
2013-05-17 13:50:00,22.93,22.93,22.93,22.93,11600.0,19.1884,19.1884,19.1884,19.1884,11600.0
2013-05-17 13:55:00,22.93,22.93,22.93,22.93,12400.0,19.1884,19.1884,19.1884,19.1884,12400.0
2013-05-17 14:00:00,22.93,22.93,22.93,22.93,21600.0,19.1884,19.1884,19.1884,19.1884,21600.0
2013-05-17 14:05:00,22.93,22.93,22.92,22.93,16800.0,19.1884,19.1884,19.1801,19.1884,16800.0
2013-05-17 14:10:00,22.93,22.95,22.93,22.95,136400.0,19.1884,19.2052,19.1884,19.2052,136400.0
2013-05-17 14:15:00,22.95,22.95,22.94,22.94,86400.0,19.2052,19.2052,19.1968,19.1968,86400.0
2013-05-17 14:20:00,22.94,22.95,22.93,22.93,31200.0,19.1968,19.2052,19.1884,19.1884,31200.0
2013-05-17 14:25:00,22.94,22.95,22.93,22.94,34400.0,19.1968,19.2052,19.1884,19.1968,34400.0
2013-05-17 14:30:00,22.94,22.96,22.94,22.96,24400.0,19.1968,19.2135,19.1968,19.2135,24400.0
2013-05-17 14:35:00,22.96,22.96,22.95,22.96,25200.0,19.2135,19.2135,19.2052,19.2135,25200.0
2013-05-17 14:40:00,22.97,22.97,22.96,22.97,13600.0,19.2219,19.2219,19.2135,19.2219,13600.0
2013-05-17 14:45:00,22.97,22.98,22.96,22.97,41600.0,19.2219,19.2303,19.2135,19.2219,41600.0
2013-05-17 14:50:00,22.97,22.98,22.97,22.98,32800.0,19.2219,19.2303,19.2219,19.2303,32800.0
2013-05-17 14:55:00,22.97,22.99,22.97,22.99,32800.0,19.2219,19.2386,19.2219,19.2386,32800.0
2013-05-17 15:00:00,22.98,23.0,22.98,23.0,42400.0,19.2303,19.247,19.2303,19.247,42400.0
2013-05-17 15:05:00,22.99,22.99,22.99,22.99,29200.0,19.2386,19.2386,19.2386,19.2386,29200.0
2013-05-17 15:10:00,22.99,22.99,22.98,22.99,30400.0,19.2386,19.2386,19.2303,19.2386,30400.0
2013-05-17 15:15:00,22.98,22.99,22.98,22.99,20800.0,19.2303,19.2386,19.2303,19.2386,20800.0
2013-05-17 15:20:00,22.99,23.0,22.99,23.0,18000.0,19.2386,19.247,19.2386,19.247,18000.0
2013-05-17 15:25:00,23.0,23.01,22.99,23.0,48800.0,19.247,19.2554,19.2386,19.247,48800.0
2013-05-17 15:30:00,23.0,23.0,23.0,23.0,36000.0,19.247,19.247,19.247,19.247,36000.0
2013-05-17 15:35:00,23.0,23.0,22.99,23.0,30400.0,19.247,19.247,19.2386,19.247,30400.0
2013-05-17 15:40:00,22.99,23.0,22.98,22.99,43600.0,19.2386,19.247,19.2303,19.2386,43600.0
2013-05-17 15:45:00,22.99,23.0,22.99,23.0,36800.0,19.2386,19.247,19.2386,19.247,36800.0
2013-05-17 15:50:00,23.0,23.0,22.99,22.99,51200.0,19.247,19.247,19.2386,19.2386,51200.0
2013-05-17 15:55:00,22.99,23.02,22.99,23.02,135600.0,19.2386,19.2637,19.2386,19.2637,135600.0
2013-05-20 09:30:00,22.96,23.0,22.96,22.98,53200.0,19.2135,19.247,19.2135,19.2303,53200.0
2013-05-20 09:35:00,22.99,23.02,22.99,23.02,33200.0,19.2386,19.2637,19.2386,19.2637,33200.0
2013-05-20 09:40:00,23.01,23.02,23.0,23.0,11600.0,19.2554,19.2637,19.247,19.247,11600.0
2013-05-20 09:45:00,22.99,23.0,22.97,22.97,18800.0,19.2386,19.247,19.2219,19.2219,18800.0
2013-05-20 09:50:00,22.97,22.99,22.97,22.99,6400.0,19.2219,19.2386,19.2219,19.2386,6400.0
2013-05-20 09:55:00,23.0,23.01,22.99,23.01,8000.0,19.247,19.2554,19.2386,19.2554,8000.0
2013-05-20 10:00:00,23.02,23.03,23.02,23.03,12000.0,19.2637,19.2721,19.2637,19.2721,12000.0
2013-05-20 10:05:00,23.02,23.05,23.02,23.04,12800.0,19.2637,19.2889,19.2637,19.2805,12800.0
2013-05-20 10:10:00,23.04,23.05,23.03,23.05,7200.0,19.2805,19.2889,19.2721,19.2889,7200.0
2013-05-20 10:15:00,23.04,23.06,23.04,23.06,14000.0,19.2805,19.2972,19.2805,19.2972,14000.0
2013-05-20 10:20:00,23.06,23.06,23.02,23.02,13600.0,19.2972,19.2972,19.2637,19.2637,13600.0
2013-05-20 10:25:00,23.03,23.04,23.02,23.02,9200.0,19.2721,19.2805,19.2637,19.2637,9200.0
2013-05-20 10:30:00,23.02,23.03,23.02,23.03,29200.0,19.2637,19.2721,19.2637,19.2721,29200.0
2013-05-20 10:35:00,23.03,23.03,23.02,23.02,11200.0,19.2721,19.2721,19.2637,19.2637,11200.0
2013-05-20 10:40:00,23.03,23.06,23.03,23.06,10400.0,19.2721,19.2972,19.2721,19.2972,10400.0
2013-05-20 10:45:00,23.06,23.06,23.05,23.05,12000.0,19.2972,19.2972,19.2889,19.2889,12000.0
2013-05-20 10:50:00,23.06,23.06,23.04,23.04,15200.0,19.2972,19.2972,19.2805,19.2805,15200.0
2013-05-20 10:55:00,23.05,23.05,23.05,23.05,6800.0,19.2889,19.2889,19.2889,19.2889,6800.0
2013-05-20 11:00:00,23.05,23.08,23.05,23.08,7200.0,19.2889,19.314,19.2889,19.314,7200.0
2013-05-20 11:05:00,23.07,23.08,23.07,23.08,11200.0,19.3056,19.314,19.3056,19.314,11200.0
2013-05-20 11:10:00,23.07,23.08,23.07,23.08,10000.0,19.3056,19.314,19.3056,19.314,10000.0
2013-05-20 11:15:00,23.08,23.11,23.08,23.11,30800.0,19.314,19.3391,19.314,19.3391,30800.0
2013-05-20 11:20:00,23.11,23.11,23.1,23.11,5200.0,19.3391,19.3391,19.3307,19.3391,5200.0
2013-05-20 11:25:00,23.11,23.11,23.11,23.11,6800.0,19.3391,19.3391,19.3391,19.3391,6800.0
2013-05-20 11:30:00,23.11,23.11,23.1,23.11,8400.0,19.3391,19.3391,19.3307,19.3391,8400.0
2013-05-20 11:35:00,23.11,23.12,23.11,23.12,27200.0,19.3391,19.3474,19.3391,19.3474,27200.0
2013-05-20 11:40:00,23.12,23.14,23.12,23.13,14800.0,19.3474,19.3642,19.3474,19.3558,14800.0
2013-05-20 11:45:00,23.13,23.14,23.13,23.14,3200.0,19.3558,19.3642,19.3558,19.3642,3200.0
2013-05-20 11:50:00,23.14,23.15,23.13,23.14,5600.0,19.3642,19.3725,19.3558,19.3642,5600.0
2013-05-20 11:55:00,23.15,23.15,23.14,23.14,1600.0,19.3725,19.3725,19.3642,19.3642,1600.0
2013-05-20 12:00:00,23.14,23.15,23.14,23.15,6800.0,19.3642,19.3725,19.3642,19.3725,6800.0
2013-05-20 12:05:00,23.15,23.16,23.15,23.15,60400.0,19.3725,19.3809,19.3725,19.3725,60400.0
2013-05-20 12:10:00,23.15,23.16,23.15,23.15,5600.0,19.3725,19.3809,19.3725,19.3725,5600.0
2013-05-20 12:15:00,23.15,23.15,23.13,23.13,18000.0,19.3725,19.3725,19.3558,19.3558,18000.0
2013-05-20 12:20:00,23.13,23.14,23.13,23.13,6800.0,19.3558,19.3642,19.3558,19.3558,6800.0
2013-05-20 12:25:00,23.13,23.14,23.13,23.14,11600.0,19.3558,19.3642,19.3558,19.3642,11600.0
2013-05-20 12:30:00,23.13,23.13,23.13,23.13,15600.0,19.3558,19.3558,19.3558,19.3558,15600.0
2013-05-20 12:35:00,23.12,23.13,23.11,23.11,108800.0,19.3474,19.3558,19.3391,19.3391,108800.0
2013-05-20 12:40:00,23.11,23.12,23.11,23.11,14000.0,19.3391,19.3474,19.3391,19.3391,14000.0
2013-05-20 12:45:00,23.11,23.12,23.11,23.11,5200.0,19.3391,19.3474,19.3391,19.3391,5200.0
2013-05-20 12:50:00,23.11,23.12,23.11,23.11,10000.0,19.3391,19.3474,19.3391,19.3391,10000.0
2013-05-20 12:55:00,23.11,23.11,23.11,23.11,10400.0,19.3391,19.3391,19.3391,19.3391,10400.0
2013-05-20 13:00:00,23.11,23.12,23.11,23.12,20000.0,19.3391,19.3474,19.3391,19.3474,20000.0
2013-05-20 13:05:00,23.12,23.13,23.12,23.13,97200.0,19.3474,19.3558,19.3474,19.3558,97200.0
2013-05-20 13:10:00,23.13,23.13,23.12,23.13,9200.0,19.3558,19.3558,19.3474,19.3558,9200.0
2013-05-20 13:15:00,23.13,23.13,23.09,23.09,10000.0,19.3558,19.3558,19.3223,19.3223,10000.0
2013-05-20 13:20:00,23.09,23.1,23.08,23.09,13600.0,19.3223,19.3307,19.314,19.3223,13600.0
2013-05-20 13:25:00,23.09,23.09,23.07,23.07,12000.0,19.3223,19.3223,19.3056,19.3056,12000.0
2013-05-20 13:30:00,23.07,23.08,23.07,23.08,13600.0,19.3056,19.314,19.3056,19.314,13600.0
2013-05-20 13:35:00,23.08,23.08,23.08,23.08,5200.0,19.314,19.314,19.314,19.314,5200.0
2013-05-20 13:40:00,23.08,23.08,23.06,23.06,18000.0,19.314,19.314,19.2972,19.2972,18000.0
2013-05-20 13:45:00,23.05,23.05,23.03,23.04,26800.0,19.2889,19.2889,19.2721,19.2805,26800.0
2013-05-20 13:50:00,23.05,23.06,23.04,23.06,12000.0,19.2889,19.2972,19.2805,19.2972,12000.0
2013-05-20 13:55:00,23.06,23.06,23.05,23.05,14800.0,19.2972,19.2972,19.2889,19.2889,14800.0
2013-05-20 14:00:00,23.03,23.03,23.01,23.01,5600.0,19.2721,19.2721,19.2554,19.2554,5600.0
2013-05-20 14:05:00,23.01,23.04,23.01,23.03,30800.0,19.2554,19.2805,19.2554,19.2721,30800.0
2013-05-20 14:10:00,23.03,23.03,23.03,23.03,7600.0,19.2721,19.2721,19.2721,19.2721,7600.0
2013-05-20 14:15:00,23.03,23.03,23.03,23.03,2400.0,19.2721,19.2721,19.2721,19.2721,2400.0
2013-05-20 14:20:00,23.04,23.07,23.04,23.06,23200.0,19.2805,19.3056,19.2805,19.2972,23200.0
2013-05-20 14:25:00,23.06,23.06,23.06,23.06,4400.0,19.2972,19.2972,19.2972,19.2972,4400.0
2013-05-20 14:30:00,23.06,23.07,23.06,23.07,10800.0,19.2972,19.3056,19.2972,19.3056,10800.0
2013-05-20 14:35:00,23.07,23.07,23.03,23.03,37600.0,19.3056,19.3056,19.2721,19.2721,37600.0
2013-05-20 14:40:00,23.04,23.04,23.03,23.04,8000.0,19.2805,19.2805,19.2721,19.2805,8000.0
2013-05-20 14:45:00,23.04,23.05,23.04,23.05,17600.0,19.2805,19.2889,19.2805,19.2889,17600.0
2013-05-20 14:50:00,23.06,23.06,23.05,23.05,10000.0,19.2972,19.2972,19.2889,19.2889,10000.0
2013-05-20 14:55:00,23.06,23.06,23.04,23.05,16000.0,19.2972,19.2972,19.2805,19.2889,16000.0
2013-05-20 15:00:00,23.05,23.06,23.05,23.06,43200.0,19.2889,19.2972,19.2889,19.2972,43200.0
2013-05-20 15:05:00,23.05,23.06,23.04,23.06,36400.0,19.2889,19.2972,19.2805,19.2972,36400.0
2013-05-20 15:10:00,23.05,23.06,23.05,23.06,9200.0,19.2889,19.2972,19.2889,19.2972,9200.0
2013-05-20 15:15:00,23.05,23.07,23.05,23.06,12400.0,19.2889,19.3056,19.2889,19.2972,12400.0
2013-05-20 15:20:00,23.06,23.06,23.05,23.05,14000.0,19.2972,19.2972,19.2889,19.2889,14000.0
2013-05-20 15:25:00,23.05,23.07,23.04,23.07,21600.0,19.2889,19.3056,19.2805,19.3056,21600.0
2013-05-20 15:30:00,23.07,23.07,23.06,23.06,26400.0,19.3056,19.3056,19.2972,19.2972,26400.0
2013-05-20 15:35:00,23.06,23.07,23.05,23.06,45200.0,19.2972,19.3056,19.2889,19.2972,45200.0
2013-05-20 15:40:00,23.06,23.07,23.06,23.06,40400.0,19.2972,19.3056,19.2972,19.2972,40400.0
2013-05-20 15:45:00,23.05,23.05,23.04,23.05,33200.0,19.2889,19.2889,19.2805,19.2889,33200.0
2013-05-20 15:50:00,23.05,23.06,23.04,23.04,36800.0,19.2889,19.2972,19.2805,19.2805,36800.0
2013-05-20 15:55:00,23.03,23.08,23.03,23.07,83600.0,19.2721,19.314,19.2721,19.3056,83600.0
2013-05-21 09:30:00,23.09,23.12,23.01,23.1,89600.0,19.3223,19.3474,19.2554,19.3307,89600.0
2013-05-21 09:35:00,23.1,23.12,23.1,23.11,29200.0,19.3307,19.3474,19.3307,19.3391,29200.0
2013-05-21 09:40:00,23.11,23.13,23.1,23.11,102000.0,19.3391,19.3558,19.3307,19.3391,102000.0
2013-05-21 09:45:00,23.11,23.11,23.1,23.11,23200.0,19.3391,19.3391,19.3307,19.3391,23200.0
2013-05-21 09:50:00,23.11,23.13,23.11,23.12,27200.0,19.3391,19.3558,19.3391,19.3474,27200.0
2013-05-21 09:55:00,23.12,23.14,23.12,23.13,34800.0,19.3474,19.3642,19.3474,19.3558,34800.0
2013-05-21 10:00:00,23.13,23.13,23.13,23.13,14000.0,19.3558,19.3558,19.3558,19.3558,14000.0
2013-05-21 10:05:00,23.13,23.14,23.11,23.11,31600.0,19.3558,19.3642,19.3391,19.3391,31600.0
2013-05-21 10:10:00,23.11,23.11,23.07,23.09,107200.0,19.3391,19.3391,19.3056,19.3223,107200.0
2013-05-21 10:15:00,23.08,23.09,23.07,23.08,57600.0,19.314,19.3223,19.3056,19.314,57600.0
2013-05-21 10:20:00,23.08,23.09,23.06,23.06,74400.0,19.314,19.3223,19.2972,19.2972,74400.0
2013-05-21 10:25:00,23.06,23.06,23.05,23.06,29600.0,19.2972,19.2972,19.2889,19.2972,29600.0
2013-05-21 10:30:00,23.06,23.06,23.04,23.05,43600.0,19.2972,19.2972,19.2805,19.2889,43600.0
2013-05-21 10:35:00,23.04,23.05,23.03,23.05,9200.0,19.2805,19.2889,19.2721,19.2889,9200.0
2013-05-21 10:40:00,23.06,23.06,23.05,23.06,26800.0,19.2972,19.2972,19.2889,19.2972,26800.0
2013-05-21 10:45:00,23.06,23.06,23.04,23.06,35600.0,19.2972,19.2972,19.2805,19.2972,35600.0
2013-05-21 10:50:00,23.06,23.07,23.06,23.06,85600.0,19.2972,19.3056,19.2972,19.2972,85600.0
2013-05-21 10:55:00,23.05,23.07,23.05,23.07,48000.0,19.2889,19.3056,19.2889,19.3056,48000.0
2013-05-21 11:00:00,23.07,23.09,23.07,23.07,29600.0,19.3056,19.3223,19.3056,19.3056,29600.0
2013-05-21 11:05:00,23.08,23.09,23.08,23.09,56000.0,19.314,19.3223,19.314,19.3223,56000.0
2013-05-21 11:10:00,23.08,23.08,23.07,23.08,10400.0,19.314,19.314,19.3056,19.314,10400.0
2013-05-21 11:15:00,23.08,23.09,23.08,23.09,7200.0,19.314,19.3223,19.314,19.3223,7200.0
2013-05-21 11:20:00,23.09,23.09,23.06,23.06,22800.0,19.3223,19.3223,19.2972,19.2972,22800.0
2013-05-21 11:25:00,23.06,23.07,23.04,23.05,34400.0,19.2972,19.3056,19.2805,19.2889,34400.0
2013-05-21 11:30:00,23.08,23.09,23.08,23.09,11200.0,19.314,19.3223,19.314,19.3223,11200.0
2013-05-21 11:35:00,23.1,23.1,23.09,23.09,20400.0,19.3307,19.3307,19.3223,19.3223,20400.0
2013-05-21 11:40:00,23.08,23.08,23.08,23.08,318800.0,19.314,19.314,19.314,19.314,318800.0
2013-05-21 11:45:00,23.08,23.08,23.07,23.08,3600.0,19.314,19.314,19.3056,19.314,3600.0
2013-05-21 11:50:00,23.09,23.09,23.08,23.08,1600.0,19.3223,19.3223,19.314,19.314,1600.0
2013-05-21 11:55:00,23.08,23.09,23.08,23.08,2400.0,19.314,19.3223,19.314,19.314,2400.0
2013-05-21 12:00:00,23.08,23.1,23.08,23.09,12000.0,19.314,19.3307,19.314,19.3223,12000.0
2013-05-21 12:05:00,23.1,23.1,23.09,23.09,91600.0,19.3307,19.3307,19.3223,19.3223,91600.0
2013-05-21 12:10:00,23.1,23.1,23.1,23.1,10400.0,19.3307,19.3307,19.3307,19.3307,10400.0
2013-05-21 12:15:00,23.11,23.11,23.11,23.11,4400.0,19.3391,19.3391,19.3391,19.3391,4400.0
2013-05-21 12:20:00,23.11,23.11,23.11,23.11,2800.0,19.3391,19.3391,19.3391,19.3391,2800.0
2013-05-21 12:25:00,23.11,23.12,23.11,23.11,7200.0,19.3391,19.3474,19.3391,19.3391,7200.0
2013-05-21 12:30:00,23.12,23.12,23.11,23.11,6400.0,19.3474,19.3474,19.3391,19.3391,6400.0
2013-05-21 12:35:00,23.12,23.12,23.1,23.1,4400.0,19.3474,19.3474,19.3307,19.3307,4400.0
2013-05-21 12:40:00,23.11,23.11,23.1,23.11,4000.0,19.3391,19.3391,19.3307,19.3391,4000.0
2013-05-21 12:45:00,23.11,23.11,23.1,23.11,27600.0,19.3391,19.3391,19.3307,19.3391,27600.0
2013-05-21 12:50:00,23.11,23.11,23.1,23.11,8000.0,19.3391,19.3391,19.3307,19.3391,8000.0
2013-05-21 12:55:00,23.11,23.13,23.11,23.12,26000.0,19.3391,19.3558,19.3391,19.3474,26000.0
2013-05-21 13:00:00,23.12,23.13,23.12,23.13,16800.0,19.3474,19.3558,19.3474,19.3558,16800.0
2013-05-21 13:05:00,23.13,23.16,23.13,23.15,16400.0,19.3558,19.3809,19.3558,19.3725,16400.0
2013-05-21 13:10:00,23.15,23.15,23.14,23.14,13200.0,19.3725,19.3725,19.3642,19.3642,13200.0
2013-05-21 13:15:00,23.14,23.15,23.14,23.15,10000.0,19.3642,19.3725,19.3642,19.3725,10000.0
2013-05-21 13:20:00,23.15,23.15,23.14,23.14,2400.0,19.3725,19.3725,19.3642,19.3642,2400.0
2013-05-21 13:25:00,23.14,23.15,23.14,23.15,22800.0,19.3642,19.3725,19.3642,19.3725,22800.0
2013-05-21 13:30:00,23.15,23.15,23.14,23.14,7200.0,19.3725,19.3725,19.3642,19.3642,7200.0
2013-05-21 13:35:00,23.14,23.14,23.14,23.14,4000.0,19.3642,19.3642,19.3642,19.3642,4000.0
2013-05-21 13:40:00,23.14,23.15,23.14,23.14,14000.0,19.3642,19.3725,19.3642,19.3642,14000.0
2013-05-21 13:45:00,23.14,23.14,23.13,23.14,10000.0,19.3642,19.3642,19.3558,19.3642,10000.0
2013-05-21 13:50:00,23.15,23.15,23.14,23.14,98800.0,19.3725,19.3725,19.3642,19.3642,98800.0
2013-05-21 13:55:00,23.14,23.15,23.14,23.14,13200.0,19.3642,19.3725,19.3642,19.3642,13200.0
2013-05-21 14:00:00,23.14,23.14,23.14,23.14,5200.0,19.3642,19.3642,19.3642,19.3642,5200.0
2013-05-21 14:05:00,23.14,23.14,23.14,23.14,7600.0,19.3642,19.3642,19.3642,19.3642,7600.0
2013-05-21 14:10:00,23.14,23.15,23.14,23.15,33600.0,19.3642,19.3725,19.3642,19.3725,33600.0
2013-05-21 14:15:00,23.14,23.16,23.14,23.16,15200.0,19.3642,19.3809,19.3642,19.3809,15200.0
2013-05-21 14:20:00,23.16,23.16,23.15,23.15,3200.0,19.3809,19.3809,19.3725,19.3725,3200.0
2013-05-21 14:25:00,23.16,23.16,23.15,23.15,15600.0,19.3809,19.3809,19.3725,19.3725,15600.0
2013-05-21 14:30:00,23.14,23.14,23.13,23.14,12800.0,19.3642,19.3642,19.3558,19.3642,12800.0
2013-05-21 14:35:00,23.14,23.14,23.14,23.14,6800.0,19.3642,19.3642,19.3642,19.3642,6800.0
2013-05-21 14:40:00,23.15,23.15,23.13,23.14,8400.0,19.3725,19.3725,19.3558,19.3642,8400.0
2013-05-21 14:45:00,23.13,23.13,23.12,23.13,12400.0,19.3558,19.3558,19.3474,19.3558,12400.0
2013-05-21 14:50:00,23.14,23.14,23.13,23.13,8000.0,19.3642,19.3642,19.3558,19.3558,8000.0
2013-05-21 14:55:00,23.13,23.14,23.13,23.14,16000.0,19.3558,19.3642,19.3558,19.3642,16000.0
2013-05-21 15:00:00,23.13,23.14,23.13,23.13,13600.0,19.3558,19.3642,19.3558,19.3558,13600.0
2013-05-21 15:05:00,23.13,23.13,23.12,23.12,12000.0,19.3558,19.3558,19.3474,19.3474,12000.0
2013-05-21 15:10:00,23.13,23.15,23.13,23.15,13600.0,19.3558,19.3725,19.3558,19.3725,13600.0
2013-05-21 15:15:00,23.14,23.14,23.13,23.13,16400.0,19.3642,19.3642,19.3558,19.3558,16400.0
2013-05-21 15:20:00,23.13,23.14,23.13,23.13,11200.0,19.3558,19.3642,19.3558,19.3558,11200.0
2013-05-21 15:25:00,23.14,23.14,23.12,23.12,15200.0,19.3642,19.3642,19.3474,19.3474,15200.0
2013-05-21 15:30:00,23.13,23.13,23.12,23.13,21600.0,19.3558,19.3558,19.3474,19.3558,21600.0
2013-05-21 15:35:00,23.13,23.13,23.13,23.13,21200.0,19.3558,19.3558,19.3558,19.3558,21200.0
2013-05-21 15:40:00,23.13,23.14,23.12,23.12,34800.0,19.3558,19.3642,19.3474,19.3474,34800.0
2013-05-21 15:45:00,23.11,23.11,23.1,23.1,42800.0,19.3391,19.3391,19.3307,19.3307,42800.0
2013-05-21 15:50:00,23.1,23.1,23.08,23.08,47600.0,19.3307,19.3307,19.314,19.314,47600.0
2013-05-21 15:55:00,23.08,23.11,23.08,23.11,96400.0,19.314,19.3391,19.314,19.3391,96400.0
2013-05-22 09:30:00,23.14,23.18,23.11,23.12,103200.0,19.3642,19.3976,19.3391,19.3474,103200.0
2013-05-22 09:35:00,23.11,23.14,23.11,23.14,20400.0,19.3391,19.3642,19.3391,19.3642,20400.0
2013-05-22 09:40:00,23.14,23.15,23.14,23.15,25200.0,19.3642,19.3725,19.3642,19.3725,25200.0
2013-05-22 09:45:00,23.15,23.16,23.14,23.16,28000.0,19.3725,19.3809,19.3642,19.3809,28000.0
2013-05-22 09:50:00,23.15,23.17,23.15,23.17,8800.0,19.3725,19.3893,19.3725,19.3893,8800.0
2013-05-22 09:55:00,23.17,23.17,23.15,23.15,10000.0,19.3893,19.3893,19.3725,19.3725,10000.0
2013-05-22 10:00:00,23.17,23.25,23.17,23.25,30400.0,19.3893,19.4562,19.3893,19.4562,30400.0
2013-05-22 10:05:00,23.25,23.27,23.25,23.27,25200.0,19.4562,19.473,19.4562,19.473,25200.0
2013-05-22 10:10:00,23.27,23.31,23.27,23.31,14800.0,19.473,19.5064,19.473,19.5064,14800.0
2013-05-22 10:15:00,23.32,23.32,23.28,23.28,27200.0,19.5148,19.5148,19.4813,19.4813,27200.0
2013-05-22 10:20:00,23.28,23.29,23.27,23.28,10800.0,19.4813,19.4897,19.473,19.4813,10800.0
2013-05-22 10:25:00,23.29,23.32,23.28,23.3,37200.0,19.4897,19.5148,19.4813,19.4981,37200.0
2013-05-22 10:30:00,23.3,23.31,23.23,23.23,33600.0,19.4981,19.5064,19.4395,19.4395,33600.0
2013-05-22 10:35:00,23.22,23.22,23.17,23.2,56800.0,19.4311,19.4311,19.3893,19.4144,56800.0
2013-05-22 10:40:00,23.2,23.27,23.2,23.26,32000.0,19.4144,19.473,19.4144,19.4646,32000.0
2013-05-22 10:45:00,23.24,23.24,23.2,23.21,29200.0,19.4478,19.4478,19.4144,19.4227,29200.0
2013-05-22 10:50:00,23.22,23.23,23.2,23.21,15600.0,19.4311,19.4395,19.4144,19.4227,15600.0
2013-05-22 10:55:00,23.19,23.23,23.19,23.22,18800.0,19.406,19.4395,19.406,19.4311,18800.0
2013-05-22 11:00:00,23.21,23.23,23.19,23.21,48000.0,19.4227,19.4395,19.406,19.4227,48000.0
2013-05-22 11:05:00,23.22,23.22,23.2,23.21,10400.0,19.4311,19.4311,19.4144,19.4227,10400.0
2013-05-22 11:10:00,23.22,23.25,23.22,23.25,41200.0,19.4311,19.4562,19.4311,19.4562,41200.0
2013-05-22 11:15:00,23.25,23.25,23.22,23.24,43600.0,19.4562,19.4562,19.4311,19.4478,43600.0
2013-05-22 11:20:00,23.24,23.25,23.24,23.24,22000.0,19.4478,19.4562,19.4478,19.4478,22000.0
2013-05-22 11:25:00,23.23,23.25,23.23,23.25,8400.0,19.4395,19.4562,19.4395,19.4562,8400.0
2013-05-22 11:30:00,23.27,23.27,23.24,23.25,22800.0,19.473,19.473,19.4478,19.4562,22800.0
2013-05-22 11:35:00,23.24,23.25,23.23,23.23,9600.0,19.4478,19.4562,19.4395,19.4395,9600.0
2013-05-22 11:40:00,23.24,23.25,23.23,23.25,33600.0,19.4478,19.4562,19.4395,19.4562,33600.0
2013-05-22 11:45:00,23.25,23.28,23.25,23.28,15200.0,19.4562,19.4813,19.4562,19.4813,15200.0
2013-05-22 11:50:00,23.27,23.28,23.26,23.26,4800.0,19.473,19.4813,19.4646,19.4646,4800.0
2013-05-22 11:55:00,23.26,23.26,23.25,23.25,7200.0,19.4646,19.4646,19.4562,19.4562,7200.0
2013-05-22 12:00:00,23.25,23.25,23.24,23.25,44000.0,19.4562,19.4562,19.4478,19.4562,44000.0
2013-05-22 12:05:00,23.25,23.26,23.25,23.25,11200.0,19.4562,19.4646,19.4562,19.4562,11200.0
2013-05-22 12:10:00,23.25,23.25,23.23,23.25,37200.0,19.4562,19.4562,19.4395,19.4562,37200.0
2013-05-22 12:15:00,23.25,23.25,23.24,23.24,8400.0,19.4562,19.4562,19.4478,19.4478,8400.0
2013-05-22 12:20:00,23.24,23.24,23.23,23.24,11600.0,19.4478,19.4478,19.4395,19.4478,11600.0
2013-05-22 12:25:00,23.23,23.23,23.19,23.19,31200.0,19.4395,19.4395,19.406,19.406,31200.0
2013-05-22 12:30:00,23.18,23.19,23.17,23.17,8800.0,19.3976,19.406,19.3893,19.3893,8800.0
2013-05-22 12:35:00,23.17,23.19,23.15,23.19,16000.0,19.3893,19.406,19.3725,19.406,16000.0
2013-05-22 12:40:00,23.18,23.2,23.17,23.2,53600.0,19.3976,19.4144,19.3893,19.4144,53600.0
2013-05-22 12:45:00,23.2,23.2,23.18,23.18,45200.0,19.4144,19.4144,19.3976,19.3976,45200.0
2013-05-22 12:50:00,23.18,23.2,23.18,23.2,24400.0,19.3976,19.4144,19.3976,19.4144,24400.0
2013-05-22 12:55:00,23.2,23.22,23.2,23.21,21600.0,19.4144,19.4311,19.4144,19.4227,21600.0
2013-05-22 13:00:00,23.21,23.21,23.18,23.19,29200.0,19.4227,19.4227,19.3976,19.406,29200.0
2013-05-22 13:05:00,23.18,23.18,23.17,23.17,12000.0,19.3976,19.3976,19.3893,19.3893,12000.0
2013-05-22 13:10:00,23.17,23.17,23.14,23.14,20400.0,19.3893,19.3893,19.3642,19.3642,20400.0
2013-05-22 13:15:00,23.13,23.13,23.09,23.1,68000.0,19.3558,19.3558,19.3223,19.3307,68000.0
2013-05-22 13:20:00,23.1,23.1,23.07,23.09,66800.0,19.3307,19.3307,19.3056,19.3223,66800.0
2013-05-22 13:25:00,23.08,23.08,23.04,23.05,27600.0,19.314,19.314,19.2805,19.2889,27600.0
2013-05-22 13:30:00,23.04,23.04,23.0,23.01,124400.0,19.2805,19.2805,19.247,19.2554,124400.0
2013-05-22 13:35:00,23.02,23.03,23.02,23.02,48000.0,19.2637,19.2721,19.2637,19.2637,48000.0
2013-05-22 13:40:00,23.03,23.03,22.98,22.98,29200.0,19.2721,19.2721,19.2303,19.2303,29200.0
2013-05-22 13:45:00,22.97,22.98,22.95,22.98,42400.0,19.2219,19.2303,19.2052,19.2303,42400.0
2013-05-22 13:50:00,22.98,22.99,22.97,22.98,12800.0,19.2303,19.2386,19.2219,19.2303,12800.0
2013-05-22 13:55:00,22.98,23.0,22.98,23.0,22400.0,19.2303,19.247,19.2303,19.247,22400.0
2013-05-22 14:00:00,23.01,23.01,22.91,22.91,125600.0,19.2554,19.2554,19.1717,19.1717,125600.0
2013-05-22 14:05:00,22.91,22.94,22.86,22.89,162400.0,19.1717,19.1968,19.1299,19.155,162400.0
2013-05-22 14:10:00,22.88,22.88,22.8,22.81,60800.0,19.1466,19.1466,19.0796,19.088,60800.0
2013-05-22 14:15:00,22.81,22.85,22.8,22.84,246400.0,19.088,19.1215,19.0796,19.1131,246400.0
2013-05-22 14:20:00,22.84,22.86,22.83,22.86,222800.0,19.1131,19.1299,19.1047,19.1299,222800.0
2013-05-22 14:25:00,22.86,22.86,22.81,22.81,37200.0,19.1299,19.1299,19.088,19.088,37200.0
2013-05-22 14:30:00,22.81,22.82,22.79,22.82,50800.0,19.088,19.0964,19.0713,19.0964,50800.0
2013-05-22 14:35:00,22.83,22.83,22.78,22.79,60400.0,19.1047,19.1047,19.0629,19.0713,60400.0
2013-05-22 14:40:00,22.79,22.79,22.76,22.77,44800.0,19.0713,19.0713,19.0462,19.0545,44800.0
2013-05-22 14:45:00,22.77,22.81,22.77,22.81,42400.0,19.0545,19.088,19.0545,19.088,42400.0
2013-05-22 14:50:00,22.8,22.81,22.79,22.8,58400.0,19.0796,19.088,19.0713,19.0796,58400.0
2013-05-22 14:55:00,22.8,22.84,22.8,22.83,126000.0,19.0796,19.1131,19.0796,19.1047,126000.0
2013-05-22 15:00:00,22.84,22.84,22.79,22.79,85200.0,19.1131,19.1131,19.0713,19.0713,85200.0
2013-05-22 15:05:00,22.79,22.8,22.78,22.8,34400.0,19.0713,19.0796,19.0629,19.0796,34400.0
2013-05-22 15:10:00,22.8,22.8,22.77,22.77,40000.0,19.0796,19.0796,19.0545,19.0545,40000.0
2013-05-22 15:15:00,22.76,22.77,22.73,22.73,72400.0,19.0462,19.0545,19.0211,19.0211,72400.0
2013-05-22 15:20:00,22.73,22.73,22.69,22.7,49600.0,19.0211,19.0211,18.9876,18.996,49600.0
2013-05-22 15:25:00,22.7,22.7,22.62,22.63,52000.0,18.996,18.996,18.929,18.9374,52000.0
2013-05-22 15:30:00,22.63,22.65,22.63,22.64,63200.0,18.9374,18.9541,18.9374,18.9458,63200.0
2013-05-22 15:35:00,22.65,22.66,22.64,22.66,120400.0,18.9541,18.9625,18.9458,18.9625,120400.0
2013-05-22 15:40:00,22.66,22.71,22.65,22.7,130000.0,18.9625,19.0043,18.9541,18.996,130000.0
2013-05-22 15:45:00,22.7,22.71,22.69,22.69,135600.0,18.996,19.0043,18.9876,18.9876,135600.0
2013-05-22 15:50:00,22.7,22.75,22.7,22.72,339600.0,18.996,19.0378,18.996,19.0127,339600.0
2013-05-22 15:55:00,22.72,22.75,22.72,22.75,270800.0,19.0127,19.0378,19.0127,19.0378,270800.0
2013-05-23 09:30:00,22.5,22.61,22.42,22.56,279600.0,18.8286,18.9206,18.7617,18.8788,279600.0
2013-05-23 09:35:00,22.57,22.59,22.51,22.53,132400.0,18.8872,18.9039,18.837,18.8537,132400.0
2013-05-23 09:40:00,22.52,22.59,22.52,22.56,44400.0,18.8453,18.9039,18.8453,18.8788,44400.0
2013-05-23 09:45:00,22.58,22.58,22.55,22.57,408800.0,18.8955,18.8955,18.8704,18.8872,408800.0
2013-05-23 09:50:00,22.57,22.57,22.52,22.53,36800.0,18.8872,18.8872,18.8453,18.8537,36800.0
2013-05-23 09:55:00,22.53,22.54,22.52,22.53,27200.0,18.8537,18.8621,18.8453,18.8537,27200.0
2013-05-23 10:00:00,22.54,22.59,22.54,22.59,63600.0,18.8621,18.9039,18.8621,18.9039,63600.0
2013-05-23 10:05:00,22.6,22.63,22.6,22.63,51200.0,18.9123,18.9374,18.9123,18.9374,51200.0
2013-05-23 10:10:00,22.63,22.67,22.63,22.64,56800.0,18.9374,18.9709,18.9374,18.9458,56800.0
2013-05-23 10:15:00,22.65,22.65,22.62,22.64,46800.0,18.9541,18.9541,18.929,18.9458,46800.0
2013-05-23 10:20:00,22.63,22.65,22.61,22.63,273600.0,18.9374,18.9541,18.9206,18.9374,273600.0
2013-05-23 10:25:00,22.64,22.66,22.63,22.63,23600.0,18.9458,18.9625,18.9374,18.9374,23600.0
2013-05-23 10:30:00,22.64,22.65,22.63,22.64,44800.0,18.9458,18.9541,18.9374,18.9458,44800.0
2013-05-23 10:35:00,22.63,22.64,22.59,22.59,27200.0,18.9374,18.9458,18.9039,18.9039,27200.0
2013-05-23 10:40:00,22.59,22.6,22.55,22.55,14400.0,18.9039,18.9123,18.8704,18.8704,14400.0
2013-05-23 10:45:00,22.56,22.57,22.55,22.56,5600.0,18.8788,18.8872,18.8704,18.8788,5600.0
2013-05-23 10:50:00,22.56,22.6,22.56,22.6,17200.0,18.8788,18.9123,18.8788,18.9123,17200.0
2013-05-23 10:55:00,22.59,22.59,22.57,22.57,12400.0,18.9039,18.9039,18.8872,18.8872,12400.0
2013-05-23 11:00:00,22.57,22.59,22.56,22.59,6400.0,18.8872,18.9039,18.8788,18.9039,6400.0
2013-05-23 11:05:00,22.59,22.63,22.59,22.62,16800.0,18.9039,18.9374,18.9039,18.929,16800.0
2013-05-23 11:10:00,22.63,22.66,22.63,22.66,31200.0,18.9374,18.9625,18.9374,18.9625,31200.0
2013-05-23 11:15:00,22.66,22.67,22.65,22.66,20400.0,18.9625,18.9709,18.9541,18.9625,20400.0
2013-05-23 11:20:00,22.67,22.68,22.66,22.68,13200.0,18.9709,18.9792,18.9625,18.9792,13200.0
2013-05-23 11:25:00,22.68,22.68,22.66,22.67,54400.0,18.9792,18.9792,18.9625,18.9709,54400.0
2013-05-23 11:30:00,22.65,22.66,22.65,22.66,21200.0,18.9541,18.9625,18.9541,18.9625,21200.0
2013-05-23 11:35:00,22.67,22.68,22.66,22.67,45200.0,18.9709,18.9792,18.9625,18.9709,45200.0
2013-05-23 11:40:00,22.67,22.67,22.64,22.65,6800.0,18.9709,18.9709,18.9458,18.9541,6800.0
2013-05-23 11:45:00,22.65,22.67,22.65,22.67,6800.0,18.9541,18.9709,18.9541,18.9709,6800.0
2013-05-23 11:50:00,22.67,22.68,22.67,22.67,20000.0,18.9709,18.9792,18.9709,18.9709,20000.0
2013-05-23 11:55:00,22.67,22.68,22.64,22.67,14400.0,18.9709,18.9792,18.9458,18.9709,14400.0
2013-05-23 12:00:00,22.67,22.68,22.67,22.67,10800.0,18.9709,18.9792,18.9709,18.9709,10800.0
2013-05-23 12:05:00,22.68,22.71,22.68,22.71,10000.0,18.9792,19.0043,18.9792,19.0043,10000.0
2013-05-23 12:10:00,22.71,22.74,22.71,22.74,26800.0,19.0043,19.0294,19.0043,19.0294,26800.0
2013-05-23 12:15:00,22.73,22.73,22.72,22.72,5600.0,19.0211,19.0211,19.0127,19.0127,5600.0
2013-05-23 12:20:00,22.73,22.74,22.72,22.72,247200.0,19.0211,19.0294,19.0127,19.0127,247200.0
2013-05-23 12:25:00,22.72,22.74,22.72,22.73,17600.0,19.0127,19.0294,19.0127,19.0211,17600.0
2013-05-23 12:30:00,22.73,22.73,22.71,22.72,97600.0,19.0211,19.0211,19.0043,19.0127,97600.0
2013-05-23 12:35:00,22.72,22.72,22.69,22.69,152400.0,19.0127,19.0127,18.9876,18.9876,152400.0
2013-05-23 12:40:00,22.69,22.7,22.66,22.67,46800.0,18.9876,18.996,18.9625,18.9709,46800.0
2013-05-23 12:45:00,22.68,22.68,22.67,22.68,40000.0,18.9792,18.9792,18.9709,18.9792,40000.0
2013-05-23 12:50:00,22.68,22.68,22.67,22.67,11200.0,18.9792,18.9792,18.9709,18.9709,11200.0
2013-05-23 12:55:00,22.69,22.69,22.68,22.68,29600.0,18.9876,18.9876,18.9792,18.9792,29600.0
2013-05-23 13:00:00,22.68,22.69,22.68,22.69,5200.0,18.9792,18.9876,18.9792,18.9876,5200.0
2013-05-23 13:05:00,22.68,22.7,22.67,22.68,23600.0,18.9792,18.996,18.9709,18.9792,23600.0
2013-05-23 13:10:00,22.69,22.69,22.68,22.68,6000.0,18.9876,18.9876,18.9792,18.9792,6000.0
2013-05-23 13:15:00,22.68,22.68,22.66,22.67,39600.0,18.9792,18.9792,18.9625,18.9709,39600.0
2013-05-23 13:20:00,22.66,22.67,22.65,22.67,20800.0,18.9625,18.9709,18.9541,18.9709,20800.0
2013-05-23 13:25:00,22.66,22.66,22.64,22.65,19200.0,18.9625,18.9625,18.9458,18.9541,19200.0
2013-05-23 13:30:00,22.65,22.67,22.65,22.66,31600.0,18.9541,18.9709,18.9541,18.9625,31600.0
2013-05-23 13:35:00,22.66,22.68,22.66,22.68,5200.0,18.9625,18.9792,18.9625,18.9792,5200.0
2013-05-23 13:40:00,22.68,22.68,22.65,22.66,18400.0,18.9792,18.9792,18.9541,18.9625,18400.0
2013-05-23 13:45:00,22.66,22.66,22.64,22.64,13200.0,18.9625,18.9625,18.9458,18.9458,13200.0
2013-05-23 13:50:00,22.66,22.67,22.66,22.66,7200.0,18.9625,18.9709,18.9625,18.9625,7200.0
2013-05-23 13:55:00,22.65,22.71,22.65,22.71,11600.0,18.9541,19.0043,18.9541,19.0043,11600.0
2013-05-23 14:00:00,22.71,22.71,22.69,22.7,6400.0,19.0043,19.0043,18.9876,18.996,6400.0
2013-05-23 14:05:00,22.7,22.73,22.7,22.72,6400.0,18.996,19.0211,18.996,19.0127,6400.0
2013-05-23 14:10:00,22.72,22.72,22.71,22.72,2400.0,19.0127,19.0127,19.0043,19.0127,2400.0
2013-05-23 14:15:00,22.72,22.73,22.72,22.72,9200.0,19.0127,19.0211,19.0127,19.0127,9200.0
2013-05-23 14:20:00,22.73,22.74,22.73,22.73,22800.0,19.0211,19.0294,19.0211,19.0211,22800.0
2013-05-23 14:25:00,22.72,22.73,22.71,22.71,6400.0,19.0127,19.0211,19.0043,19.0043,6400.0
2013-05-23 14:30:00,22.71,22.71,22.68,22.69,48400.0,19.0043,19.0043,18.9792,18.9876,48400.0
2013-05-23 14:35:00,22.7,22.72,22.7,22.71,12800.0,18.996,19.0127,18.996,19.0043,12800.0
2013-05-23 14:40:00,22.73,22.75,22.73,22.75,8800.0,19.0211,19.0378,19.0211,19.0378,8800.0
2013-05-23 14:45:00,22.75,22.75,22.72,22.73,19600.0,19.0378,19.0378,19.0127,19.0211,19600.0
2013-05-23 14:50:00,22.74,22.75,22.72,22.72,46800.0,19.0294,19.0378,19.0127,19.0127,46800.0
2013-05-23 14:55:00,22.72,22.73,22.7,22.72,34800.0,19.0127,19.0211,18.996,19.0127,34800.0
2013-05-23 15:00:00,22.72,22.74,22.71,22.71,15600.0,19.0127,19.0294,19.0043,19.0043,15600.0
2013-05-23 15:05:00,22.72,22.73,22.72,22.72,8400.0,19.0127,19.0211,19.0127,19.0127,8400.0
2013-05-23 15:10:00,22.73,22.74,22.73,22.74,14000.0,19.0211,19.0294,19.0211,19.0294,14000.0
2013-05-23 15:15:00,22.74,22.74,22.7,22.7,13200.0,19.0294,19.0294,18.996,18.996,13200.0
2013-05-23 15:20:00,22.71,22.73,22.71,22.72,23600.0,19.0043,19.0211,19.0043,19.0127,23600.0
2013-05-23 15:25:00,22.72,22.73,22.71,22.72,14800.0,19.0127,19.0211,19.0043,19.0127,14800.0
2013-05-23 15:30:00,22.72,22.72,22.71,22.71,16800.0,19.0127,19.0127,19.0043,19.0043,16800.0
2013-05-23 15:35:00,22.71,22.72,22.7,22.7,29600.0,19.0043,19.0127,18.996,18.996,29600.0
2013-05-23 15:40:00,22.7,22.71,22.7,22.7,48000.0,18.996,19.0043,18.996,18.996,48000.0
2013-05-23 15:45:00,22.7,22.71,22.68,22.68,19600.0,18.996,19.0043,18.9792,18.9792,19600.0
2013-05-23 15:50:00,22.69,22.7,22.68,22.69,54400.0,18.9876,18.996,18.9792,18.9876,54400.0
2013-05-23 15:55:00,22.71,22.72,22.7,22.72,138800.0,19.0043,19.0127,18.996,19.0127,138800.0
2013-05-24 09:30:00,22.61,22.61,22.58,22.59,39200.0,18.9206,18.9206,18.8955,18.9039,39200.0
2013-05-24 09:35:00,22.59,22.61,22.58,22.58,30800.0,18.9039,18.9206,18.8955,18.8955,30800.0
2013-05-24 09:40:00,22.59,22.59,22.56,22.58,58400.0,18.9039,18.9039,18.8788,18.8955,58400.0
2013-05-24 09:45:00,22.59,22.6,22.54,22.55,22800.0,18.9039,18.9123,18.8621,18.8704,22800.0
2013-05-24 09:50:00,22.54,22.54,22.52,22.52,23200.0,18.8621,18.8621,18.8453,18.8453,23200.0
2013-05-24 09:55:00,22.52,22.53,22.51,22.51,21600.0,18.8453,18.8537,18.837,18.837,21600.0
2013-05-24 10:00:00,22.51,22.51,22.47,22.48,85600.0,18.837,18.837,18.8035,18.8119,85600.0
2013-05-24 10:05:00,22.47,22.49,22.46,22.49,69200.0,18.8035,18.8202,18.7951,18.8202,69200.0
2013-05-24 10:10:00,22.49,22.52,22.48,22.51,121200.0,18.8202,18.8453,18.8119,18.837,121200.0
2013-05-24 10:15:00,22.51,22.52,22.49,22.5,87600.0,18.837,18.8453,18.8202,18.8286,87600.0
2013-05-24 10:20:00,22.5,22.5,22.48,22.49,114800.0,18.8286,18.8286,18.8119,18.8202,114800.0
2013-05-24 10:25:00,22.48,22.5,22.48,22.5,109200.0,18.8119,18.8286,18.8119,18.8286,109200.0
2013-05-24 10:30:00,22.52,22.55,22.52,22.53,4400.0,18.8453,18.8704,18.8453,18.8537,4400.0
2013-05-24 10:35:00,22.55,22.6,22.54,22.6,16800.0,18.8704,18.9123,18.8621,18.9123,16800.0
2013-05-24 10:40:00,22.59,22.59,22.58,22.58,21600.0,18.9039,18.9039,18.8955,18.8955,21600.0
2013-05-24 10:45:00,22.58,22.58,22.55,22.55,18000.0,18.8955,18.8955,18.8704,18.8704,18000.0
2013-05-24 10:50:00,22.56,22.6,22.55,22.6,12400.0,18.8788,18.9123,18.8704,18.9123,12400.0
2013-05-24 10:55:00,22.59,22.6,22.57,22.6,14800.0,18.9039,18.9123,18.8872,18.9123,14800.0
2013-05-24 11:00:00,22.59,22.59,22.57,22.58,8400.0,18.9039,18.9039,18.8872,18.8955,8400.0
2013-05-24 11:05:00,22.58,22.61,22.57,22.61,15200.0,18.8955,18.9206,18.8872,18.9206,15200.0
2013-05-24 11:10:00,22.61,22.61,22.59,22.6,12400.0,18.9206,18.9206,18.9039,18.9123,12400.0
2013-05-24 11:15:00,22.6,22.6,22.58,22.59,20000.0,18.9123,18.9123,18.8955,18.9039,20000.0
2013-05-24 11:20:00,22.59,22.59,22.57,22.57,10000.0,18.9039,18.9039,18.8872,18.8872,10000.0
2013-05-24 11:25:00,22.58,22.59,22.58,22.58,38400.0,18.8955,18.9039,18.8955,18.8955,38400.0
2013-05-24 11:30:00,22.58,22.59,22.57,22.58,45600.0,18.8955,18.9039,18.8872,18.8955,45600.0
2013-05-24 11:35:00,22.58,22.61,22.58,22.61,5200.0,18.8955,18.9206,18.8955,18.9206,5200.0
2013-05-24 11:40:00,22.61,22.64,22.61,22.64,10400.0,18.9206,18.9458,18.9206,18.9458,10400.0
2013-05-24 11:45:00,22.64,22.65,22.64,22.64,4000.0,18.9458,18.9541,18.9458,18.9458,4000.0
2013-05-24 11:50:00,22.64,22.64,22.62,22.62,8000.0,18.9458,18.9458,18.929,18.929,8000.0
2013-05-24 11:55:00,22.63,22.63,22.63,22.63,23600.0,18.9374,18.9374,18.9374,18.9374,23600.0
2013-05-24 12:00:00,22.64,22.65,22.63,22.64,9200.0,18.9458,18.9541,18.9374,18.9458,9200.0
2013-05-24 12:05:00,22.63,22.65,22.63,22.64,15600.0,18.9374,18.9541,18.9374,18.9458,15600.0
2013-05-24 12:10:00,22.64,22.64,22.63,22.63,4000.0,18.9458,18.9458,18.9374,18.9374,4000.0
2013-05-24 12:15:00,22.65,22.66,22.65,22.66,8800.0,18.9541,18.9625,18.9541,18.9625,8800.0
2013-05-24 12:20:00,22.67,22.67,22.65,22.66,4000.0,18.9709,18.9709,18.9541,18.9625,4000.0
2013-05-24 12:25:00,22.65,22.68,22.65,22.68,8400.0,18.9541,18.9792,18.9541,18.9792,8400.0
2013-05-24 12:30:00,22.68,22.68,22.66,22.66,9200.0,18.9792,18.9792,18.9625,18.9625,9200.0
2013-05-24 12:35:00,22.67,22.67,22.63,22.64,32800.0,18.9709,18.9709,18.9374,18.9458,32800.0
2013-05-24 12:40:00,22.65,22.65,22.64,22.64,9200.0,18.9541,18.9541,18.9458,18.9458,9200.0
2013-05-24 12:45:00,22.64,22.66,22.64,22.65,15600.0,18.9458,18.9625,18.9458,18.9541,15600.0
2013-05-24 12:50:00,22.65,22.67,22.65,22.66,23600.0,18.9541,18.9709,18.9541,18.9625,23600.0
2013-05-24 12:55:00,22.67,22.67,22.66,22.66,9600.0,18.9709,18.9709,18.9625,18.9625,9600.0
2013-05-24 13:00:00,22.66,22.67,22.66,22.66,23200.0,18.9625,18.9709,18.9625,18.9625,23200.0
2013-05-24 13:05:00,22.66,22.68,22.66,22.67,15600.0,18.9625,18.9792,18.9625,18.9709,15600.0
2013-05-24 13:10:00,22.67,22.67,22.66,22.66,29600.0,18.9709,18.9709,18.9625,18.9625,29600.0
2013-05-24 13:15:00,22.66,22.69,22.66,22.68,28000.0,18.9625,18.9876,18.9625,18.9792,28000.0
2013-05-24 13:20:00,22.68,22.71,22.68,22.7,40400.0,18.9792,19.0043,18.9792,18.996,40400.0
2013-05-24 13:25:00,22.71,22.71,22.7,22.71,11600.0,19.0043,19.0043,18.996,19.0043,11600.0
2013-05-24 13:30:00,22.71,22.71,22.7,22.71,9200.0,19.0043,19.0043,18.996,19.0043,9200.0
2013-05-24 13:35:00,22.71,22.71,22.69,22.69,12400.0,19.0043,19.0043,18.9876,18.9876,12400.0
2013-05-24 13:40:00,22.69,22.69,22.68,22.69,30400.0,18.9876,18.9876,18.9792,18.9876,30400.0
2013-05-24 13:45:00,22.69,22.69,22.68,22.69,11600.0,18.9876,18.9876,18.9792,18.9876,11600.0
2013-05-24 13:50:00,22.69,22.69,22.68,22.68,18000.0,18.9876,18.9876,18.9792,18.9792,18000.0
2013-05-24 13:55:00,22.68,22.71,22.68,22.7,27600.0,18.9792,19.0043,18.9792,18.996,27600.0
2013-05-24 14:00:00,22.7,22.7,22.69,22.7,30000.0,18.996,18.996,18.9876,18.996,30000.0
2013-05-24 14:05:00,22.71,22.71,22.7,22.7,12800.0,19.0043,19.0043,18.996,18.996,12800.0
2013-05-24 14:10:00,22.71,22.71,22.7,22.71,26800.0,19.0043,19.0043,18.996,19.0043,26800.0
2013-05-24 14:15:00,22.72,22.74,22.72,22.74,19600.0,19.0127,19.0294,19.0127,19.0294,19600.0
2013-05-24 14:20:00,22.75,22.75,22.72,22.72,42000.0,19.0378,19.0378,19.0127,19.0127,42000.0
2013-05-24 14:25:00,22.72,22.72,22.71,22.71,18000.0,19.0127,19.0127,19.0043,19.0043,18000.0
2013-05-24 14:30:00,22.72,22.72,22.69,22.69,21600.0,19.0127,19.0127,18.9876,18.9876,21600.0
2013-05-24 14:35:00,22.7,22.7,22.68,22.69,11600.0,18.996,18.996,18.9792,18.9876,11600.0
2013-05-24 14:40:00,22.7,22.71,22.69,22.71,40800.0,18.996,19.0043,18.9876,19.0043,40800.0
2013-05-24 14:45:00,22.72,22.72,22.71,22.71,14800.0,19.0127,19.0127,19.0043,19.0043,14800.0
2013-05-24 14:50:00,22.71,22.72,22.7,22.72,21200.0,19.0043,19.0127,18.996,19.0127,21200.0
2013-05-24 14:55:00,22.72,22.72,22.69,22.7,68800.0,19.0127,19.0127,18.9876,18.996,68800.0
2013-05-24 15:00:00,22.7,22.7,22.69,22.69,47600.0,18.996,18.996,18.9876,18.9876,47600.0
2013-05-24 15:05:00,22.69,22.73,22.69,22.73,45200.0,18.9876,19.0211,18.9876,19.0211,45200.0
2013-05-24 15:10:00,22.73,22.74,22.72,22.73,24000.0,19.0211,19.0294,19.0127,19.0211,24000.0
2013-05-24 15:15:00,22.73,22.73,22.7,22.7,46400.0,19.0211,19.0211,18.996,18.996,46400.0
2013-05-24 15:20:00,22.7,22.72,22.7,22.7,42800.0,18.996,19.0127,18.996,18.996,42800.0
2013-05-24 15:25:00,22.7,22.7,22.68,22.69,28800.0,18.996,18.996,18.9792,18.9876,28800.0
2013-05-24 15:30:00,22.69,22.69,22.68,22.68,26000.0,18.9876,18.9876,18.9792,18.9792,26000.0
2013-05-24 15:35:00,22.68,22.68,22.65,22.66,48800.0,18.9792,18.9792,18.9541,18.9625,48800.0
2013-05-24 15:40:00,22.66,22.67,22.66,22.67,36800.0,18.9625,18.9709,18.9625,18.9709,36800.0
2013-05-24 15:45:00,22.67,22.69,22.66,22.68,94000.0,18.9709,18.9876,18.9625,18.9792,94000.0
2013-05-24 15:50:00,22.68,22.69,22.67,22.69,61600.0,18.9792,18.9876,18.9709,18.9876,61600.0
2013-05-24 15:55:00,22.69,22.73,22.69,22.72,113600.0,18.9876,19.0211,18.9876,19.0127,113600.0
2013-05-28 09:30:00,23.03,23.05,23.02,23.03,277200.0,19.2721,19.2889,19.2637,19.2721,277200.0
2013-05-28 09:35:00,23.04,23.05,23.02,23.03,94400.0,19.2805,19.2889,19.2637,19.2721,94400.0
2013-05-28 09:40:00,23.03,23.05,23.0,23.05,93600.0,19.2721,19.2889,19.247,19.2889,93600.0
2013-05-28 09:45:00,23.07,23.13,23.07,23.12,41200.0,19.3056,19.3558,19.3056,19.3474,41200.0
2013-05-28 09:50:00,23.13,23.15,23.13,23.15,38800.0,19.3558,19.3725,19.3558,19.3725,38800.0
2013-05-28 09:55:00,23.14,23.16,23.14,23.16,29600.0,19.3642,19.3809,19.3642,19.3809,29600.0
2013-05-28 10:00:00,23.16,23.18,23.16,23.18,58400.0,19.3809,19.3976,19.3809,19.3976,58400.0
2013-05-28 10:05:00,23.18,23.21,23.18,23.2,56400.0,19.3976,19.4227,19.3976,19.4144,56400.0
2013-05-28 10:10:00,23.2,23.2,23.18,23.18,64800.0,19.4144,19.4144,19.3976,19.3976,64800.0
2013-05-28 10:15:00,23.18,23.2,23.18,23.2,29600.0,19.3976,19.4144,19.3976,19.4144,29600.0
2013-05-28 10:20:00,23.2,23.23,23.2,23.23,23600.0,19.4144,19.4395,19.4144,19.4395,23600.0
2013-05-28 10:25:00,23.23,23.23,23.22,23.23,13600.0,19.4395,19.4395,19.4311,19.4395,13600.0
2013-05-28 10:30:00,23.22,23.22,23.21,23.21,8000.0,19.4311,19.4311,19.4227,19.4227,8000.0
2013-05-28 10:35:00,23.21,23.22,23.2,23.2,9600.0,19.4227,19.4311,19.4144,19.4144,9600.0
2013-05-28 10:40:00,23.19,23.21,23.18,23.18,32000.0,19.406,19.4227,19.3976,19.3976,32000.0
2013-05-28 10:45:00,23.18,23.21,23.18,23.21,14400.0,19.3976,19.4227,19.3976,19.4227,14400.0
2013-05-28 10:50:00,23.21,23.21,23.2,23.2,6800.0,19.4227,19.4227,19.4144,19.4144,6800.0
2013-05-28 10:55:00,23.2,23.2,23.18,23.18,38400.0,19.4144,19.4144,19.3976,19.3976,38400.0
2013-05-28 11:00:00,23.18,23.18,23.16,23.16,33600.0,19.3976,19.3976,19.3809,19.3809,33600.0
2013-05-28 11:05:00,23.16,23.16,23.14,23.14,60400.0,19.3809,19.3809,19.3642,19.3642,60400.0
2013-05-28 11:10:00,23.14,23.14,23.13,23.14,45600.0,19.3642,19.3642,19.3558,19.3642,45600.0
2013-05-28 11:15:00,23.15,23.17,23.15,23.16,9600.0,19.3725,19.3893,19.3725,19.3809,9600.0
2013-05-28 11:20:00,23.16,23.16,23.14,23.15,28800.0,19.3809,19.3809,19.3642,19.3725,28800.0
2013-05-28 11:25:00,23.15,23.16,23.15,23.16,13600.0,19.3725,19.3809,19.3725,19.3809,13600.0
2013-05-28 11:30:00,23.16,23.17,23.15,23.16,22400.0,19.3809,19.3893,19.3725,19.3809,22400.0
2013-05-28 11:35:00,23.15,23.15,23.14,23.15,42800.0,19.3725,19.3725,19.3642,19.3725,42800.0
2013-05-28 11:40:00,23.14,23.15,23.14,23.14,14000.0,19.3642,19.3725,19.3642,19.3642,14000.0
2013-05-28 11:45:00,23.14,23.14,23.12,23.12,16000.0,19.3642,19.3642,19.3474,19.3474,16000.0
2013-05-28 11:50:00,23.12,23.14,23.11,23.13,21200.0,19.3474,19.3642,19.3391,19.3558,21200.0
2013-05-28 11:55:00,23.13,23.13,23.09,23.09,32000.0,19.3558,19.3558,19.3223,19.3223,32000.0
2013-05-28 12:00:00,23.09,23.11,23.09,23.11,20800.0,19.3223,19.3391,19.3223,19.3391,20800.0
2013-05-28 12:05:00,23.11,23.11,23.1,23.11,24400.0,19.3391,19.3391,19.3307,19.3391,24400.0
2013-05-28 12:10:00,23.11,23.12,23.11,23.11,25600.0,19.3391,19.3474,19.3391,19.3391,25600.0
2013-05-28 12:15:00,23.12,23.12,23.11,23.11,68400.0,19.3474,19.3474,19.3391,19.3391,68400.0
2013-05-28 12:20:00,23.12,23.13,23.11,23.12,42400.0,19.3474,19.3558,19.3391,19.3474,42400.0
2013-05-28 12:25:00,23.12,23.12,23.11,23.12,57200.0,19.3474,19.3474,19.3391,19.3474,57200.0
2013-05-28 12:30:00,23.12,23.12,23.1,23.11,88000.0,19.3474,19.3474,19.3307,19.3391,88000.0
2013-05-28 12:35:00,23.11,23.11,23.09,23.11,81200.0,19.3391,19.3391,19.3223,19.3391,81200.0
2013-05-28 12:40:00,23.11,23.14,23.11,23.13,68800.0,19.3391,19.3642,19.3391,19.3558,68800.0
2013-05-28 12:45:00,23.14,23.14,23.12,23.12,30800.0,19.3642,19.3642,19.3474,19.3474,30800.0
2013-05-28 12:50:00,23.13,23.13,23.1,23.11,29600.0,19.3558,19.3558,19.3307,19.3391,29600.0
2013-05-28 12:55:00,23.11,23.11,23.09,23.1,18000.0,19.3391,19.3391,19.3223,19.3307,18000.0
2013-05-28 13:00:00,23.11,23.12,23.11,23.11,25600.0,19.3391,19.3474,19.3391,19.3391,25600.0
2013-05-28 13:05:00,23.11,23.12,23.1,23.1,26400.0,19.3391,19.3474,19.3307,19.3307,26400.0
2013-05-28 13:10:00,23.11,23.11,23.09,23.1,29200.0,19.3391,19.3391,19.3223,19.3307,29200.0
2013-05-28 13:15:00,23.1,23.1,23.09,23.1,17600.0,19.3307,19.3307,19.3223,19.3307,17600.0
2013-05-28 13:20:00,23.1,23.1,23.07,23.08,18800.0,19.3307,19.3307,19.3056,19.314,18800.0
2013-05-28 13:25:00,23.08,23.1,23.08,23.09,66000.0,19.314,19.3307,19.314,19.3223,66000.0
2013-05-28 13:30:00,23.09,23.1,23.06,23.06,42000.0,19.3223,19.3307,19.2972,19.2972,42000.0
2013-05-28 13:35:00,23.06,23.07,23.06,23.07,13600.0,19.2972,19.3056,19.2972,19.3056,13600.0
2013-05-28 13:40:00,23.05,23.05,23.03,23.03,6800.0,19.2889,19.2889,19.2721,19.2721,6800.0
2013-05-28 13:45:00,23.03,23.04,23.02,23.04,18000.0,19.2721,19.2805,19.2637,19.2805,18000.0
2013-05-28 13:50:00,23.03,23.03,23.01,23.01,9200.0,19.2721,19.2721,19.2554,19.2554,9200.0
2013-05-28 13:55:00,23.0,23.0,22.98,22.98,50000.0,19.247,19.247,19.2303,19.2303,50000.0
2013-05-28 14:00:00,22.98,22.98,22.94,22.96,32800.0,19.2303,19.2303,19.1968,19.2135,32800.0
2013-05-28 14:05:00,22.96,22.96,22.95,22.96,11200.0,19.2135,19.2135,19.2052,19.2135,11200.0
2013-05-28 14:10:00,22.96,22.96,22.91,22.91,50400.0,19.2135,19.2135,19.1717,19.1717,50400.0
2013-05-28 14:15:00,22.91,22.93,22.9,22.93,24000.0,19.1717,19.1884,19.1633,19.1884,24000.0
2013-05-28 14:20:00,22.93,22.94,22.92,22.94,24000.0,19.1884,19.1968,19.1801,19.1968,24000.0
2013-05-28 14:25:00,22.93,22.93,22.91,22.93,12400.0,19.1884,19.1884,19.1717,19.1884,12400.0
2013-05-28 14:30:00,22.93,22.93,22.92,22.92,6400.0,19.1884,19.1884,19.1801,19.1801,6400.0
2013-05-28 14:35:00,22.92,22.92,22.89,22.89,10000.0,19.1801,19.1801,19.155,19.155,10000.0
2013-05-28 14:40:00,22.89,22.92,22.89,22.91,23200.0,19.155,19.1801,19.155,19.1717,23200.0
2013-05-28 14:45:00,22.92,22.94,22.92,22.94,21600.0,19.1801,19.1968,19.1801,19.1968,21600.0
2013-05-28 14:50:00,22.94,22.98,22.94,22.97,18000.0,19.1968,19.2303,19.1968,19.2219,18000.0
2013-05-28 14:55:00,22.97,22.97,22.96,22.97,8000.0,19.2219,19.2219,19.2135,19.2219,8000.0
2013-05-28 15:00:00,22.97,22.98,22.96,22.98,63600.0,19.2219,19.2303,19.2135,19.2303,63600.0
2013-05-28 15:05:00,22.98,23.0,22.98,22.99,12800.0,19.2303,19.247,19.2303,19.2386,12800.0
2013-05-28 15:10:00,22.99,23.0,22.97,22.98,46000.0,19.2386,19.247,19.2219,19.2303,46000.0
2013-05-28 15:15:00,22.98,22.99,22.98,22.99,36400.0,19.2303,19.2386,19.2303,19.2386,36400.0
2013-05-28 15:20:00,22.99,23.0,22.98,22.99,29200.0,19.2386,19.247,19.2303,19.2386,29200.0
2013-05-28 15:25:00,22.99,22.99,22.97,22.98,33200.0,19.2386,19.2386,19.2219,19.2303,33200.0
2013-05-28 15:30:00,22.99,23.02,22.98,23.01,29200.0,19.2386,19.2637,19.2303,19.2554,29200.0
2013-05-28 15:35:00,23.02,23.03,23.02,23.03,42000.0,19.2637,19.2721,19.2637,19.2721,42000.0
2013-05-28 15:40:00,23.03,23.04,23.02,23.02,87200.0,19.2721,19.2805,19.2637,19.2637,87200.0
2013-05-28 15:45:00,23.02,23.03,23.01,23.03,106800.0,19.2637,19.2721,19.2554,19.2721,106800.0
2013-05-28 15:50:00,23.03,23.03,23.02,23.02,135600.0,19.2721,19.2721,19.2637,19.2637,135600.0
2013-05-28 15:55:00,23.02,23.03,23.01,23.03,115200.0,19.2637,19.2721,19.2554,19.2721,115200.0
2013-05-29 09:30:00,22.88,22.93,22.88,22.88,52000.0,19.1466,19.1884,19.1466,19.1466,52000.0
2013-05-29 09:35:00,22.89,22.93,22.88,22.92,33600.0,19.155,19.1884,19.1466,19.1801,33600.0
2013-05-29 09:40:00,22.92,22.93,22.81,22.83,21200.0,19.1801,19.1884,19.088,19.1047,21200.0
2013-05-29 09:45:00,22.82,22.86,22.81,22.84,31200.0,19.0964,19.1299,19.088,19.1131,31200.0
2013-05-29 09:50:00,22.84,22.86,22.84,22.84,5200.0,19.1131,19.1299,19.1131,19.1131,5200.0
2013-05-29 09:55:00,22.85,22.86,22.85,22.85,8000.0,19.1215,19.1299,19.1215,19.1215,8000.0
2013-05-29 10:00:00,22.85,22.92,22.85,22.91,22800.0,19.1215,19.1801,19.1215,19.1717,22800.0
2013-05-29 10:05:00,22.9,22.9,22.86,22.86,17200.0,19.1633,19.1633,19.1299,19.1299,17200.0
2013-05-29 10:10:00,22.86,22.88,22.86,22.86,12800.0,19.1299,19.1466,19.1299,19.1299,12800.0
2013-05-29 10:15:00,22.86,22.9,22.86,22.9,14000.0,19.1299,19.1633,19.1299,19.1633,14000.0
2013-05-29 10:20:00,22.9,22.9,22.84,22.84,14800.0,19.1633,19.1633,19.1131,19.1131,14800.0
2013-05-29 10:25:00,22.84,22.84,22.8,22.81,13600.0,19.1131,19.1131,19.0796,19.088,13600.0
2013-05-29 10:30:00,22.81,22.81,22.79,22.8,16000.0,19.088,19.088,19.0713,19.0796,16000.0
2013-05-29 10:35:00,22.8,22.8,22.79,22.79,2800.0,19.0796,19.0796,19.0713,19.0713,2800.0
2013-05-29 10:40:00,22.79,22.79,22.75,22.76,19600.0,19.0713,19.0713,19.0378,19.0462,19600.0
2013-05-29 10:45:00,22.75,22.76,22.72,22.72,30000.0,19.0378,19.0462,19.0127,19.0127,30000.0
2013-05-29 10:50:00,22.72,22.72,22.7,22.72,10000.0,19.0127,19.0127,18.996,19.0127,10000.0
2013-05-29 10:55:00,22.72,22.72,22.67,22.67,28000.0,19.0127,19.0127,18.9709,18.9709,28000.0
2013-05-29 11:00:00,22.67,22.67,22.64,22.66,18800.0,18.9709,18.9709,18.9458,18.9625,18800.0
2013-05-29 11:05:00,22.64,22.65,22.63,22.64,12800.0,18.9458,18.9541,18.9374,18.9458,12800.0
2013-05-29 11:10:00,22.64,22.68,22.64,22.68,30000.0,18.9458,18.9792,18.9458,18.9792,30000.0
2013-05-29 11:15:00,22.68,22.69,22.68,22.69,7200.0,18.9792,18.9876,18.9792,18.9876,7200.0
2013-05-29 11:20:00,22.7,22.72,22.69,22.72,29200.0,18.996,19.0127,18.9876,19.0127,29200.0
2013-05-29 11:25:00,22.72,22.74,22.72,22.74,98000.0,19.0127,19.0294,19.0127,19.0294,98000.0
2013-05-29 11:30:00,22.74,22.76,22.74,22.75,57200.0,19.0294,19.0462,19.0294,19.0378,57200.0
2013-05-29 11:35:00,22.73,22.74,22.72,22.72,28400.0,19.0211,19.0294,19.0127,19.0127,28400.0
2013-05-29 11:40:00,22.73,22.73,22.71,22.72,32400.0,19.0211,19.0211,19.0043,19.0127,32400.0
2013-05-29 11:45:00,22.72,22.74,22.72,22.74,18800.0,19.0127,19.0294,19.0127,19.0294,18800.0
2013-05-29 11:50:00,22.74,22.75,22.72,22.72,30000.0,19.0294,19.0378,19.0127,19.0127,30000.0
2013-05-29 11:55:00,22.73,22.75,22.73,22.75,6800.0,19.0211,19.0378,19.0211,19.0378,6800.0
2013-05-29 12:00:00,22.75,22.75,22.74,22.74,13200.0,19.0378,19.0378,19.0294,19.0294,13200.0
2013-05-29 12:05:00,22.74,22.74,22.73,22.73,18800.0,19.0294,19.0294,19.0211,19.0211,18800.0
2013-05-29 12:10:00,22.72,22.73,22.72,22.73,4000.0,19.0127,19.0211,19.0127,19.0211,4000.0
2013-05-29 12:15:00,22.73,22.75,22.73,22.75,17200.0,19.0211,19.0378,19.0211,19.0378,17200.0
2013-05-29 12:20:00,22.75,22.75,22.74,22.74,8000.0,19.0378,19.0378,19.0294,19.0294,8000.0
2013-05-29 12:25:00,22.74,22.74,22.72,22.73,16000.0,19.0294,19.0294,19.0127,19.0211,16000.0
2013-05-29 12:30:00,22.73,22.74,22.72,22.72,20000.0,19.0211,19.0294,19.0127,19.0127,20000.0
2013-05-29 12:35:00,22.72,22.73,22.72,22.73,2400.0,19.0127,19.0211,19.0127,19.0211,2400.0
2013-05-29 12:40:00,22.72,22.73,22.71,22.72,31600.0,19.0127,19.0211,19.0043,19.0127,31600.0
2013-05-29 12:45:00,22.71,22.72,22.67,22.67,25200.0,19.0043,19.0127,18.9709,18.9709,25200.0
2013-05-29 12:50:00,22.67,22.67,22.66,22.67,13200.0,18.9709,18.9709,18.9625,18.9709,13200.0
2013-05-29 12:55:00,22.67,22.68,22.67,22.67,9200.0,18.9709,18.9792,18.9709,18.9709,9200.0
2013-05-29 13:00:00,22.67,22.7,22.67,22.7,9600.0,18.9709,18.996,18.9709,18.996,9600.0
2013-05-29 13:05:00,22.7,22.7,22.69,22.69,20000.0,18.996,18.996,18.9876,18.9876,20000.0
2013-05-29 13:10:00,22.68,22.68,22.66,22.67,32400.0,18.9792,18.9792,18.9625,18.9709,32400.0
2013-05-29 13:15:00,22.67,22.69,22.67,22.68,8000.0,18.9709,18.9876,18.9709,18.9792,8000.0
2013-05-29 13:20:00,22.69,22.7,22.68,22.69,18800.0,18.9876,18.996,18.9792,18.9876,18800.0
2013-05-29 13:25:00,22.69,22.72,22.69,22.72,28000.0,18.9876,19.0127,18.9876,19.0127,28000.0
2013-05-29 13:30:00,22.73,22.73,22.71,22.72,14800.0,19.0211,19.0211,19.0043,19.0127,14800.0
2013-05-29 13:35:00,22.72,22.77,22.72,22.77,81600.0,19.0127,19.0545,19.0127,19.0545,81600.0
2013-05-29 13:40:00,22.78,22.8,22.78,22.8,33200.0,19.0629,19.0796,19.0629,19.0796,33200.0
2013-05-29 13:45:00,22.81,22.81,22.79,22.79,15200.0,19.088,19.088,19.0713,19.0713,15200.0
2013-05-29 13:50:00,22.79,22.8,22.79,22.79,18400.0,19.0713,19.0796,19.0713,19.0713,18400.0
2013-05-29 13:55:00,22.79,22.84,22.79,22.83,23200.0,19.0713,19.1131,19.0713,19.1047,23200.0
2013-05-29 14:00:00,22.83,22.83,22.81,22.81,6800.0,19.1047,19.1047,19.088,19.088,6800.0
2013-05-29 14:05:00,22.81,22.84,22.81,22.84,24000.0,19.088,19.1131,19.088,19.1131,24000.0
2013-05-29 14:10:00,22.84,22.84,22.83,22.84,12800.0,19.1131,19.1131,19.1047,19.1131,12800.0
2013-05-29 14:15:00,22.84,22.84,22.81,22.81,16800.0,19.1131,19.1131,19.088,19.088,16800.0
2013-05-29 14:20:00,22.82,22.83,22.81,22.83,5600.0,19.0964,19.1047,19.088,19.1047,5600.0
2013-05-29 14:25:00,22.82,22.82,22.8,22.8,6400.0,19.0964,19.0964,19.0796,19.0796,6400.0
2013-05-29 14:30:00,22.8,22.8,22.78,22.78,8400.0,19.0796,19.0796,19.0629,19.0629,8400.0
2013-05-29 14:35:00,22.78,22.79,22.77,22.78,18800.0,19.0629,19.0713,19.0545,19.0629,18800.0
2013-05-29 14:40:00,22.78,22.8,22.77,22.8,73200.0,19.0629,19.0796,19.0545,19.0796,73200.0
2013-05-29 14:45:00,22.8,22.81,22.78,22.78,30400.0,19.0796,19.088,19.0629,19.0629,30400.0
2013-05-29 14:50:00,22.78,22.78,22.76,22.78,39200.0,19.0629,19.0629,19.0462,19.0629,39200.0
2013-05-29 14:55:00,22.78,22.8,22.78,22.78,30000.0,19.0629,19.0796,19.0629,19.0629,30000.0
2013-05-29 15:00:00,22.76,22.77,22.75,22.76,22400.0,19.0462,19.0545,19.0378,19.0462,22400.0
2013-05-29 15:05:00,22.76,22.77,22.76,22.77,21200.0,19.0462,19.0545,19.0462,19.0545,21200.0
2013-05-29 15:10:00,22.77,22.79,22.76,22.77,30400.0,19.0545,19.0713,19.0462,19.0545,30400.0
2013-05-29 15:15:00,22.79,22.79,22.77,22.78,20000.0,19.0713,19.0713,19.0545,19.0629,20000.0
2013-05-29 15:20:00,22.78,22.8,22.77,22.79,24000.0,19.0629,19.0796,19.0545,19.0713,24000.0
2013-05-29 15:25:00,22.8,22.8,22.79,22.79,17200.0,19.0796,19.0796,19.0713,19.0713,17200.0
2013-05-29 15:30:00,22.8,22.82,22.79,22.82,27200.0,19.0796,19.0964,19.0713,19.0964,27200.0
2013-05-29 15:35:00,22.82,22.82,22.8,22.81,30800.0,19.0964,19.0964,19.0796,19.088,30800.0
2013-05-29 15:40:00,22.8,22.81,22.79,22.79,31200.0,19.0796,19.088,19.0713,19.0713,31200.0
2013-05-29 15:45:00,22.79,22.79,22.78,22.79,35600.0,19.0713,19.0713,19.0629,19.0713,35600.0
2013-05-29 15:50:00,22.78,22.78,22.75,22.75,56400.0,19.0629,19.0629,19.0378,19.0378,56400.0
2013-05-29 15:55:00,22.75,22.79,22.75,22.78,101200.0,19.0378,19.0713,19.0378,19.0629,101200.0
2013-05-30 09:30:00,22.83,22.88,22.79,22.81,89200.0,19.1047,19.1466,19.0713,19.088,89200.0
2013-05-30 09:35:00,22.81,22.86,22.8,22.85,42400.0,19.088,19.1299,19.0796,19.1215,42400.0
2013-05-30 09:40:00,22.85,22.88,22.85,22.88,43600.0,19.1215,19.1466,19.1215,19.1466,43600.0
2013-05-30 09:45:00,22.88,22.95,22.88,22.93,25200.0,19.1466,19.2052,19.1466,19.1884,25200.0
2013-05-30 09:50:00,22.95,22.96,22.93,22.94,58400.0,19.2052,19.2135,19.1884,19.1968,58400.0
2013-05-30 09:55:00,22.93,22.94,22.92,22.92,19200.0,19.1884,19.1968,19.1801,19.1801,19200.0
2013-05-30 10:00:00,22.94,22.94,22.89,22.89,12800.0,19.1968,19.1968,19.155,19.155,12800.0
2013-05-30 10:05:00,22.89,22.9,22.86,22.86,2400.0,19.155,19.1633,19.1299,19.1299,2400.0
2013-05-30 10:10:00,22.86,22.9,22.86,22.89,9200.0,19.1299,19.1633,19.1299,19.155,9200.0
2013-05-30 10:15:00,22.89,22.89,22.86,22.86,6800.0,19.155,19.155,19.1299,19.1299,6800.0
2013-05-30 10:20:00,22.88,22.89,22.86,22.87,8800.0,19.1466,19.155,19.1299,19.1382,8800.0
2013-05-30 10:25:00,22.84,22.84,22.82,22.82,16800.0,19.1131,19.1131,19.0964,19.0964,16800.0
2013-05-30 10:30:00,22.82,22.85,22.82,22.85,18400.0,19.0964,19.1215,19.0964,19.1215,18400.0
2013-05-30 10:35:00,22.83,22.85,22.83,22.85,6800.0,19.1047,19.1215,19.1047,19.1215,6800.0
2013-05-30 10:40:00,22.86,22.87,22.85,22.87,10800.0,19.1299,19.1382,19.1215,19.1382,10800.0
2013-05-30 10:45:00,22.88,22.88,22.86,22.86,8000.0,19.1466,19.1466,19.1299,19.1299,8000.0
2013-05-30 10:50:00,22.85,22.85,22.83,22.83,6400.0,19.1215,19.1215,19.1047,19.1047,6400.0
2013-05-30 10:55:00,22.84,22.85,22.84,22.85,28400.0,19.1131,19.1215,19.1131,19.1215,28400.0
2013-05-30 11:00:00,22.85,22.86,22.84,22.85,13600.0,19.1215,19.1299,19.1131,19.1215,13600.0
2013-05-30 11:05:00,22.83,22.83,22.8,22.8,2800.0,19.1047,19.1047,19.0796,19.0796,2800.0
2013-05-30 11:10:00,22.81,22.83,22.81,22.83,35200.0,19.088,19.1047,19.088,19.1047,35200.0
2013-05-30 11:15:00,22.82,22.82,22.79,22.79,35200.0,19.0964,19.0964,19.0713,19.0713,35200.0
2013-05-30 11:20:00,22.8,22.81,22.79,22.8,90000.0,19.0796,19.088,19.0713,19.0796,90000.0
2013-05-30 11:25:00,22.8,22.82,22.8,22.82,4800.0,19.0796,19.0964,19.0796,19.0964,4800.0
2013-05-30 11:30:00,22.82,22.84,22.82,22.83,22000.0,19.0964,19.1131,19.0964,19.1047,22000.0
2013-05-30 11:35:00,22.84,22.84,22.83,22.83,2000.0,19.1131,19.1131,19.1047,19.1047,2000.0
2013-05-30 11:40:00,22.85,22.85,22.85,22.85,2800.0,19.1215,19.1215,19.1215,19.1215,2800.0
2013-05-30 11:45:00,22.86,22.86,22.85,22.85,8400.0,19.1299,19.1299,19.1215,19.1215,8400.0
2013-05-30 11:50:00,22.86,22.86,22.86,22.86,7600.0,19.1299,19.1299,19.1299,19.1299,7600.0
2013-05-30 11:55:00,22.86,22.87,22.86,22.87,1600.0,19.1299,19.1382,19.1299,19.1382,1600.0
2013-05-30 12:00:00,22.87,22.89,22.86,22.88,15200.0,19.1382,19.155,19.1299,19.1466,15200.0
2013-05-30 12:05:00,22.88,22.88,22.86,22.86,10400.0,19.1466,19.1466,19.1299,19.1299,10400.0
2013-05-30 12:10:00,22.86,22.87,22.86,22.86,19200.0,19.1299,19.1382,19.1299,19.1299,19200.0
2013-05-30 12:15:00,22.86,22.86,22.86,22.86,8000.0,19.1299,19.1299,19.1299,19.1299,8000.0
2013-05-30 12:20:00,22.87,22.87,22.85,22.85,52800.0,19.1382,19.1382,19.1215,19.1215,52800.0
2013-05-30 12:25:00,22.86,22.88,22.86,22.88,72800.0,19.1299,19.1466,19.1299,19.1466,72800.0
2013-05-30 12:30:00,22.88,22.9,22.87,22.9,19600.0,19.1466,19.1633,19.1382,19.1633,19600.0
2013-05-30 12:35:00,22.9,22.9,22.86,22.86,10000.0,19.1633,19.1633,19.1299,19.1299,10000.0
2013-05-30 12:40:00,22.86,22.86,22.85,22.86,19600.0,19.1299,19.1299,19.1215,19.1299,19600.0
2013-05-30 12:45:00,22.85,22.86,22.85,22.86,8800.0,19.1215,19.1299,19.1215,19.1299,8800.0
2013-05-30 12:50:00,22.86,22.86,22.85,22.86,8400.0,19.1299,19.1299,19.1215,19.1299,8400.0
2013-05-30 12:55:00,22.86,22.88,22.86,22.88,12400.0,19.1299,19.1466,19.1299,19.1466,12400.0
2013-05-30 13:00:00,22.88,22.88,22.86,22.87,14800.0,19.1466,19.1466,19.1299,19.1382,14800.0
2013-05-30 13:05:00,22.87,22.87,22.86,22.86,10400.0,19.1382,19.1382,19.1299,19.1299,10400.0
2013-05-30 13:10:00,22.86,22.86,22.85,22.86,12000.0,19.1299,19.1299,19.1215,19.1299,12000.0
2013-05-30 13:15:00,22.86,22.87,22.85,22.86,16400.0,19.1299,19.1382,19.1215,19.1299,16400.0
2013-05-30 13:20:00,22.86,22.87,22.86,22.87,7600.0,19.1299,19.1382,19.1299,19.1382,7600.0
2013-05-30 13:25:00,22.87,22.88,22.86,22.88,13600.0,19.1382,19.1466,19.1299,19.1466,13600.0
2013-05-30 13:30:00,22.88,22.89,22.88,22.88,20800.0,19.1466,19.155,19.1466,19.1466,20800.0
2013-05-30 13:35:00,22.88,22.91,22.87,22.91,18800.0,19.1466,19.1717,19.1382,19.1717,18800.0
2013-05-30 13:40:00,22.9,22.91,22.9,22.91,5600.0,19.1633,19.1717,19.1633,19.1717,5600.0
2013-05-30 13:45:00,22.9,22.9,22.9,22.9,2400.0,19.1633,19.1633,19.1633,19.1633,2400.0
2013-05-30 13:50:00,22.9,22.9,22.89,22.9,4400.0,19.1633,19.1633,19.155,19.1633,4400.0
2013-05-30 13:55:00,22.9,22.91,22.9,22.9,13600.0,19.1633,19.1717,19.1633,19.1633,13600.0
2013-05-30 14:00:00,22.9,22.93,22.9,22.91,61600.0,19.1633,19.1884,19.1633,19.1717,61600.0
2013-05-30 14:05:00,22.91,22.91,22.9,22.9,8400.0,19.1717,19.1717,19.1633,19.1633,8400.0
2013-05-30 14:10:00,22.89,22.9,22.89,22.89,12400.0,19.155,19.1633,19.155,19.155,12400.0
2013-05-30 14:15:00,22.89,22.91,22.89,22.89,19200.0,19.155,19.1717,19.155,19.155,19200.0
2013-05-30 14:20:00,22.9,22.91,22.9,22.9,24000.0,19.1633,19.1717,19.1633,19.1633,24000.0
2013-05-30 14:25:00,22.91,22.92,22.91,22.92,49200.0,19.1717,19.1801,19.1717,19.1801,49200.0
2013-05-30 14:30:00,22.92,22.93,22.91,22.91,44800.0,19.1801,19.1884,19.1717,19.1717,44800.0
2013-05-30 14:35:00,22.92,22.92,22.9,22.91,27200.0,19.1801,19.1801,19.1633,19.1717,27200.0
2013-05-30 14:40:00,22.91,22.93,22.91,22.93,10800.0,19.1717,19.1884,19.1717,19.1884,10800.0
2013-05-30 14:45:00,22.92,22.93,22.92,22.93,11600.0,19.1801,19.1884,19.1801,19.1884,11600.0
2013-05-30 14:50:00,22.93,22.95,22.93,22.95,28800.0,19.1884,19.2052,19.1884,19.2052,28800.0
2013-05-30 14:55:00,22.95,22.95,22.94,22.94,22400.0,19.2052,19.2052,19.1968,19.1968,22400.0
2013-05-30 15:00:00,22.94,22.94,22.93,22.94,13200.0,19.1968,19.1968,19.1884,19.1968,13200.0
2013-05-30 15:05:00,22.93,22.95,22.93,22.94,8800.0,19.1884,19.2052,19.1884,19.1968,8800.0
2013-05-30 15:10:00,22.95,22.95,22.94,22.94,18800.0,19.2052,19.2052,19.1968,19.1968,18800.0
2013-05-30 15:15:00,22.94,22.94,22.93,22.94,13600.0,19.1968,19.1968,19.1884,19.1968,13600.0
2013-05-30 15:20:00,22.94,22.95,22.92,22.92,38400.0,19.1968,19.2052,19.1801,19.1801,38400.0
2013-05-30 15:25:00,22.92,22.93,22.9,22.9,33200.0,19.1801,19.1884,19.1633,19.1633,33200.0
2013-05-30 15:30:00,22.9,22.91,22.88,22.89,27200.0,19.1633,19.1717,19.1466,19.155,27200.0
2013-05-30 15:35:00,22.88,22.9,22.88,22.9,22400.0,19.1466,19.1633,19.1466,19.1633,22400.0
2013-05-30 15:40:00,22.9,22.91,22.89,22.89,27600.0,19.1633,19.1717,19.155,19.155,27600.0
2013-05-30 15:45:00,22.89,22.9,22.88,22.88,59600.0,19.155,19.1633,19.1466,19.1466,59600.0
2013-05-30 15:50:00,22.88,22.9,22.87,22.89,153200.0,19.1466,19.1633,19.1382,19.155,153200.0
2013-05-30 15:55:00,22.89,22.9,22.88,22.9,216400.0,19.155,19.1633,19.1466,19.1633,216400.0
2013-05-31 09:30:00,22.8,22.8,22.73,22.77,69200.0,19.0796,19.0796,19.0211,19.0545,69200.0
2013-05-31 09:35:00,22.77,22.81,22.76,22.8,54800.0,19.0545,19.088,19.0462,19.0796,54800.0
2013-05-31 09:40:00,22.81,22.87,22.81,22.84,121600.0,19.088,19.1382,19.088,19.1131,121600.0
2013-05-31 09:45:00,22.87,22.87,22.84,22.86,8400.0,19.1382,19.1382,19.1131,19.1299,8400.0
2013-05-31 09:50:00,22.87,22.88,22.84,22.88,110400.0,19.1382,19.1466,19.1131,19.1466,110400.0
2013-05-31 09:55:00,22.88,22.89,22.82,22.86,49200.0,19.1466,19.155,19.0964,19.1299,49200.0
2013-05-31 10:00:00,22.86,22.88,22.85,22.85,28000.0,19.1299,19.1466,19.1215,19.1215,28000.0
2013-05-31 10:05:00,22.86,22.86,22.8,22.8,34000.0,19.1299,19.1299,19.0796,19.0796,34000.0
2013-05-31 10:10:00,22.8,22.83,22.8,22.83,17200.0,19.0796,19.1047,19.0796,19.1047,17200.0
2013-05-31 10:15:00,22.83,22.83,22.81,22.83,34800.0,19.1047,19.1047,19.088,19.1047,34800.0
2013-05-31 10:20:00,22.82,22.82,22.81,22.82,34800.0,19.0964,19.0964,19.088,19.0964,34800.0
2013-05-31 10:25:00,22.82,22.82,22.81,22.82,17600.0,19.0964,19.0964,19.088,19.0964,17600.0
2013-05-31 10:30:00,22.82,22.85,22.82,22.83,11600.0,19.0964,19.1215,19.0964,19.1047,11600.0
2013-05-31 10:35:00,22.83,22.84,22.83,22.84,20400.0,19.1047,19.1131,19.1047,19.1131,20400.0
2013-05-31 10:40:00,22.83,22.83,22.81,22.81,35200.0,19.1047,19.1047,19.088,19.088,35200.0
2013-05-31 10:45:00,22.82,22.83,22.81,22.83,15200.0,19.0964,19.1047,19.088,19.1047,15200.0
2013-05-31 10:50:00,22.83,22.83,22.81,22.81,334800.0,19.1047,19.1047,19.088,19.088,334800.0
2013-05-31 10:55:00,22.82,22.82,22.81,22.82,10000.0,19.0964,19.0964,19.088,19.0964,10000.0
2013-05-31 11:00:00,22.83,22.85,22.83,22.84,22400.0,19.1047,19.1215,19.1047,19.1131,22400.0
2013-05-31 11:05:00,22.85,22.89,22.85,22.89,11200.0,19.1215,19.155,19.1215,19.155,11200.0
2013-05-31 11:10:00,22.91,22.92,22.9,22.9,18800.0,19.1717,19.1801,19.1633,19.1633,18800.0
2013-05-31 11:15:00,22.91,22.92,22.9,22.91,23200.0,19.1717,19.1801,19.1633,19.1717,23200.0
2013-05-31 11:20:00,22.9,22.9,22.9,22.9,2000.0,19.1633,19.1633,19.1633,19.1633,2000.0
2013-05-31 11:25:00,22.89,22.9,22.88,22.88,18400.0,19.155,19.1633,19.1466,19.1466,18400.0
2013-05-31 11:30:00,22.87,22.9,22.87,22.89,5200.0,19.1382,19.1633,19.1382,19.155,5200.0
2013-05-31 11:35:00,22.89,22.91,22.89,22.91,41200.0,19.155,19.1717,19.155,19.1717,41200.0
2013-05-31 11:40:00,22.9,22.91,22.89,22.89,17200.0,19.1633,19.1717,19.155,19.155,17200.0
2013-05-31 11:45:00,22.9,22.91,22.9,22.91,19200.0,19.1633,19.1717,19.1633,19.1717,19200.0
2013-05-31 11:50:00,22.91,22.91,22.9,22.91,10400.0,19.1717,19.1717,19.1633,19.1717,10400.0
2013-05-31 11:55:00,22.9,22.9,22.89,22.89,17600.0,19.1633,19.1633,19.155,19.155,17600.0
2013-05-31 12:00:00,22.89,22.89,22.86,22.86,34000.0,19.155,19.155,19.1299,19.1299,34000.0
2013-05-31 12:05:00,22.86,22.87,22.85,22.87,8000.0,19.1299,19.1382,19.1215,19.1382,8000.0
2013-05-31 12:10:00,22.87,22.88,22.86,22.86,3600.0,19.1382,19.1466,19.1299,19.1299,3600.0
2013-05-31 12:15:00,22.86,22.87,22.85,22.87,11600.0,19.1299,19.1382,19.1215,19.1382,11600.0
2013-05-31 12:20:00,22.87,22.88,22.86,22.88,5200.0,19.1382,19.1466,19.1299,19.1466,5200.0
2013-05-31 12:25:00,22.87,22.88,22.87,22.87,3600.0,19.1382,19.1466,19.1382,19.1382,3600.0
2013-05-31 12:30:00,22.87,22.89,22.86,22.89,6000.0,19.1382,19.155,19.1299,19.155,6000.0
2013-05-31 12:35:00,22.89,22.89,22.87,22.88,8800.0,19.155,19.155,19.1382,19.1466,8800.0
2013-05-31 12:40:00,22.88,22.89,22.88,22.89,7200.0,19.1466,19.155,19.1466,19.155,7200.0
2013-05-31 12:45:00,22.89,22.9,22.89,22.9,21600.0,19.155,19.1633,19.155,19.1633,21600.0
2013-05-31 12:50:00,22.9,22.9,22.89,22.89,8400.0,19.1633,19.1633,19.155,19.155,8400.0
2013-05-31 12:55:00,22.89,22.9,22.89,22.89,9200.0,19.155,19.1633,19.155,19.155,9200.0
2013-05-31 13:00:00,22.89,22.9,22.89,22.9,11200.0,19.155,19.1633,19.155,19.1633,11200.0
2013-05-31 13:05:00,22.9,22.91,22.9,22.91,5200.0,19.1633,19.1717,19.1633,19.1717,5200.0
2013-05-31 13:10:00,22.9,22.9,22.9,22.9,4800.0,19.1633,19.1633,19.1633,19.1633,4800.0
2013-05-31 13:15:00,22.89,22.89,22.89,22.89,1600.0,19.155,19.155,19.155,19.155,1600.0
2013-05-31 13:20:00,22.9,22.9,22.89,22.89,1200.0,19.1633,19.1633,19.155,19.155,1200.0
2013-05-31 13:25:00,22.9,22.91,22.9,22.9,8400.0,19.1633,19.1717,19.1633,19.1633,8400.0
2013-05-31 13:30:00,22.9,22.91,22.89,22.89,12400.0,19.1633,19.1717,19.155,19.155,12400.0
2013-05-31 13:35:00,22.89,22.89,22.89,22.89,11600.0,19.155,19.155,19.155,19.155,11600.0
2013-05-31 13:40:00,22.88,22.89,22.88,22.89,11200.0,19.1466,19.155,19.1466,19.155,11200.0
2013-05-31 13:45:00,22.89,22.89,22.89,22.89,1200.0,19.155,19.155,19.155,19.155,1200.0
2013-05-31 13:50:00,22.88,22.89,22.88,22.88,8000.0,19.1466,19.155,19.1466,19.1466,8000.0
2013-05-31 13:55:00,22.88,22.89,22.87,22.89,10800.0,19.1466,19.155,19.1382,19.155,10800.0
2013-05-31 14:00:00,22.9,22.9,22.88,22.89,10000.0,19.1633,19.1633,19.1466,19.155,10000.0
2013-05-31 14:05:00,22.89,22.89,22.88,22.89,34800.0,19.155,19.155,19.1466,19.155,34800.0
2013-05-31 14:10:00,22.89,22.89,22.85,22.86,35600.0,19.155,19.155,19.1215,19.1299,35600.0
2013-05-31 14:15:00,22.86,22.87,22.85,22.86,16000.0,19.1299,19.1382,19.1215,19.1299,16000.0
2013-05-31 14:20:00,22.87,22.88,22.86,22.88,14400.0,19.1382,19.1466,19.1299,19.1466,14400.0
2013-05-31 14:25:00,22.87,22.87,22.86,22.86,3600.0,19.1382,19.1382,19.1299,19.1299,3600.0
2013-05-31 14:30:00,22.88,22.88,22.85,22.86,13600.0,19.1466,19.1466,19.1215,19.1299,13600.0
2013-05-31 14:35:00,22.85,22.85,22.79,22.79,41200.0,19.1215,19.1215,19.0713,19.0713,41200.0
2013-05-31 14:40:00,22.79,22.79,22.78,22.79,5600.0,19.0713,19.0713,19.0629,19.0713,5600.0
2013-05-31 14:45:00,22.8,22.8,22.75,22.76,30800.0,19.0796,19.0796,19.0378,19.0462,30800.0
2013-05-31 14:50:00,22.75,22.77,22.72,22.73,39200.0,19.0378,19.0545,19.0127,19.0211,39200.0
2013-05-31 14:55:00,22.72,22.74,22.72,22.73,44000.0,19.0127,19.0294,19.0127,19.0211,44000.0
2013-05-31 15:00:00,22.73,22.78,22.73,22.78,21600.0,19.0211,19.0629,19.0211,19.0629,21600.0
2013-05-31 15:05:00,22.78,22.78,22.76,22.77,19200.0,19.0629,19.0629,19.0462,19.0545,19200.0
2013-05-31 15:10:00,22.77,22.79,22.76,22.79,58800.0,19.0545,19.0713,19.0462,19.0713,58800.0
2013-05-31 15:15:00,22.79,22.8,22.79,22.79,16000.0,19.0713,19.0796,19.0713,19.0713,16000.0
2013-05-31 15:20:00,22.79,22.84,22.79,22.83,27200.0,19.0713,19.1131,19.0713,19.1047,27200.0
2013-05-31 15:25:00,22.83,22.83,22.8,22.8,32000.0,19.1047,19.1047,19.0796,19.0796,32000.0
2013-05-31 15:30:00,22.8,22.8,22.75,22.75,35200.0,19.0796,19.0796,19.0378,19.0378,35200.0
2013-05-31 15:35:00,22.77,22.78,22.75,22.77,224800.0,19.0545,19.0629,19.0378,19.0545,224800.0
2013-05-31 15:40:00,22.77,22.8,22.77,22.79,28400.0,19.0545,19.0796,19.0545,19.0713,28400.0
2013-05-31 15:45:00,22.79,22.8,22.77,22.78,68400.0,19.0713,19.0796,19.0545,19.0629,68400.0
2013-05-31 15:50:00,22.78,22.78,22.76,22.77,91600.0,19.0629,19.0629,19.0462,19.0545,91600.0
2013-05-31 15:55:00,22.77,22.77,22.68,22.68,162800.0,19.0545,19.0545,18.9792,18.9792,162800.0
2013-06-03 09:30:00,22.75,22.76,22.69,22.74,168400.0,19.0378,19.0462,18.9876,19.0294,168400.0
2013-06-03 09:35:00,22.75,22.77,22.71,22.75,81200.0,19.0378,19.0545,19.0043,19.0378,81200.0
2013-06-03 09:40:00,22.74,22.77,22.68,22.69,162800.0,19.0294,19.0545,18.9792,18.9876,162800.0
2013-06-03 09:45:00,22.68,22.69,22.65,22.69,215600.0,18.9792,18.9876,18.9541,18.9876,215600.0
2013-06-03 09:50:00,22.69,22.82,22.68,22.8,200800.0,18.9876,19.0964,18.9792,19.0796,200800.0
2013-06-03 09:55:00,22.8,22.8,22.72,22.72,26800.0,19.0796,19.0796,19.0127,19.0127,26800.0
2013-06-03 10:00:00,22.72,22.73,22.63,22.7,40800.0,19.0127,19.0211,18.9374,18.996,40800.0
2013-06-03 10:05:00,22.74,22.83,22.74,22.82,22800.0,19.0294,19.1047,19.0294,19.0964,22800.0
2013-06-03 10:10:00,22.82,22.91,22.81,22.85,27600.0,19.0964,19.1717,19.088,19.1215,27600.0
2013-06-03 10:15:00,22.86,22.89,22.86,22.88,105600.0,19.1299,19.155,19.1299,19.1466,105600.0
2013-06-03 10:20:00,22.89,22.92,22.88,22.9,67200.0,19.155,19.1801,19.1466,19.1633,67200.0
2013-06-03 10:25:00,22.87,22.88,22.85,22.86,24000.0,19.1382,19.1466,19.1215,19.1299,24000.0
2013-06-03 10:30:00,22.86,22.86,22.76,22.77,148400.0,19.1299,19.1299,19.0462,19.0545,148400.0
2013-06-03 10:35:00,22.76,22.76,22.73,22.74,12800.0,19.0462,19.0462,19.0211,19.0294,12800.0
2013-06-03 10:40:00,22.74,22.74,22.67,22.71,87200.0,19.0294,19.0294,18.9709,19.0043,87200.0
2013-06-03 10:45:00,22.7,22.7,22.66,22.68,154000.0,18.996,18.996,18.9625,18.9792,154000.0
2013-06-03 10:50:00,22.69,22.74,22.69,22.74,130000.0,18.9876,19.0294,18.9876,19.0294,130000.0
2013-06-03 10:55:00,22.73,22.73,22.69,22.7,148800.0,19.0211,19.0211,18.9876,18.996,148800.0
2013-06-03 11:00:00,22.7,22.71,22.65,22.65,130800.0,18.996,19.0043,18.9541,18.9541,130800.0
2013-06-03 11:05:00,22.64,22.66,22.62,22.65,163600.0,18.9458,18.9625,18.929,18.9541,163600.0
2013-06-03 11:10:00,22.65,22.66,22.56,22.57,167600.0,18.9541,18.9625,18.8788,18.8872,167600.0
2013-06-03 11:15:00,22.57,22.61,22.56,22.59,132800.0,18.8872,18.9206,18.8788,18.9039,132800.0
2013-06-03 11:20:00,22.6,22.6,22.56,22.56,135600.0,18.9123,18.9123,18.8788,18.8788,135600.0
2013-06-03 11:25:00,22.57,22.59,22.55,22.56,135200.0,18.8872,18.9039,18.8704,18.8788,135200.0
2013-06-03 11:30:00,22.55,22.57,22.54,22.55,152400.0,18.8704,18.8872,18.8621,18.8704,152400.0
2013-06-03 11:35:00,22.55,22.59,22.54,22.57,122400.0,18.8704,18.9039,18.8621,18.8872,122400.0
2013-06-03 11:40:00,22.57,22.61,22.55,22.61,1187600.0,18.8872,18.9206,18.8704,18.9206,1187600.0
2013-06-03 11:45:00,22.61,22.64,22.61,22.63,145600.0,18.9206,18.9458,18.9206,18.9374,145600.0
2013-06-03 11:50:00,22.63,22.64,22.61,22.62,27600.0,18.9374,18.9458,18.9206,18.929,27600.0
2013-06-03 11:55:00,22.62,22.64,22.61,22.64,21200.0,18.929,18.9458,18.9206,18.9458,21200.0
2013-06-03 12:00:00,22.64,22.66,22.64,22.65,44800.0,18.9458,18.9625,18.9458,18.9541,44800.0
2013-06-03 12:05:00,22.63,22.66,22.61,22.66,54400.0,18.9374,18.9625,18.9206,18.9625,54400.0
2013-06-03 12:10:00,22.66,22.68,22.64,22.65,72000.0,18.9625,18.9792,18.9458,18.9541,72000.0
2013-06-03 12:15:00,22.63,22.64,22.62,22.63,37600.0,18.9374,18.9458,18.929,18.9374,37600.0
2013-06-03 12:20:00,22.63,22.63,22.6,22.62,73600.0,18.9374,18.9374,18.9123,18.929,73600.0
2013-06-03 12:25:00,22.61,22.61,22.59,22.6,15600.0,18.9206,18.9206,18.9039,18.9123,15600.0
2013-06-03 12:30:00,22.61,22.61,22.57,22.57,10800.0,18.9206,18.9206,18.8872,18.8872,10800.0
2013-06-03 12:35:00,22.59,22.59,22.57,22.59,24400.0,18.9039,18.9039,18.8872,18.9039,24400.0
2013-06-03 12:40:00,22.58,22.59,22.58,22.59,102000.0,18.8955,18.9039,18.8955,18.9039,102000.0
2013-06-03 12:45:00,22.59,22.61,22.59,22.61,53200.0,18.9039,18.9206,18.9039,18.9206,53200.0
2013-06-03 12:50:00,22.61,22.61,22.6,22.61,9200.0,18.9206,18.9206,18.9123,18.9206,9200.0
2013-06-03 12:55:00,22.6,22.6,22.57,22.59,12000.0,18.9123,18.9123,18.8872,18.9039,12000.0
2013-06-03 13:00:00,22.6,22.61,22.57,22.59,24000.0,18.9123,18.9206,18.8872,18.9039,24000.0
2013-06-03 13:05:00,22.59,22.62,22.59,22.62,16800.0,18.9039,18.929,18.9039,18.929,16800.0
2013-06-03 13:10:00,22.62,22.62,22.6,22.6,8400.0,18.929,18.929,18.9123,18.9123,8400.0
2013-06-03 13:15:00,22.6,22.61,22.59,22.6,41600.0,18.9123,18.9206,18.9039,18.9123,41600.0
2013-06-03 13:20:00,22.6,22.6,22.58,22.59,5600.0,18.9123,18.9123,18.8955,18.9039,5600.0
2013-06-03 13:25:00,22.59,22.61,22.58,22.61,26000.0,18.9039,18.9206,18.8955,18.9206,26000.0
2013-06-03 13:30:00,22.6,22.61,22.6,22.61,2400.0,18.9123,18.9206,18.9123,18.9206,2400.0
2013-06-03 13:35:00,22.6,22.61,22.59,22.61,12800.0,18.9123,18.9206,18.9039,18.9206,12800.0
2013-06-03 13:40:00,22.61,22.62,22.61,22.61,5200.0,18.9206,18.929,18.9206,18.9206,5200.0
2013-06-03 13:45:00,22.62,22.64,22.61,22.64,12000.0,18.929,18.9458,18.9206,18.9458,12000.0
2013-06-03 13:50:00,22.64,22.68,22.64,22.67,21600.0,18.9458,18.9792,18.9458,18.9709,21600.0
2013-06-03 13:55:00,22.66,22.69,22.65,22.68,37600.0,18.9625,18.9876,18.9541,18.9792,37600.0
2013-06-03 14:00:00,22.67,22.69,22.66,22.69,28800.0,18.9709,18.9876,18.9625,18.9876,28800.0
2013-06-03 14:05:00,22.7,22.74,22.7,22.73,21600.0,18.996,19.0294,18.996,19.0211,21600.0
2013-06-03 14:10:00,22.73,22.73,22.72,22.73,4400.0,19.0211,19.0211,19.0127,19.0211,4400.0
2013-06-03 14:15:00,22.71,22.72,22.71,22.72,31600.0,19.0043,19.0127,19.0043,19.0127,31600.0
2013-06-03 14:20:00,22.72,22.75,22.72,22.74,26800.0,19.0127,19.0378,19.0127,19.0294,26800.0
2013-06-03 14:25:00,22.74,22.76,22.73,22.73,10400.0,19.0294,19.0462,19.0211,19.0211,10400.0
2013-06-03 14:30:00,22.71,22.71,22.69,22.7,32800.0,19.0043,19.0043,18.9876,18.996,32800.0
2013-06-03 14:35:00,22.7,22.73,22.7,22.72,17600.0,18.996,19.0211,18.996,19.0127,17600.0
2013-06-03 14:40:00,22.72,22.77,22.72,22.75,13600.0,19.0127,19.0545,19.0127,19.0378,13600.0
2013-06-03 14:45:00,22.75,22.75,22.7,22.71,21600.0,19.0378,19.0378,18.996,19.0043,21600.0
2013-06-03 14:50:00,22.71,22.74,22.7,22.73,20400.0,19.0043,19.0294,18.996,19.0211,20400.0
2013-06-03 14:55:00,22.74,22.74,22.74,22.74,16400.0,19.0294,19.0294,19.0294,19.0294,16400.0
2013-06-03 15:00:00,22.75,22.77,22.75,22.75,20800.0,19.0378,19.0545,19.0378,19.0378,20800.0
2013-06-03 15:05:00,22.76,22.77,22.74,22.75,168800.0,19.0462,19.0545,19.0294,19.0378,168800.0
2013-06-03 15:10:00,22.75,22.77,22.74,22.76,17600.0,19.0378,19.0545,19.0294,19.0462,17600.0
2013-06-03 15:15:00,22.75,22.75,22.74,22.75,26800.0,19.0378,19.0378,19.0294,19.0378,26800.0
2013-06-03 15:20:00,22.75,22.79,22.75,22.75,79200.0,19.0378,19.0713,19.0378,19.0378,79200.0
2013-06-03 15:25:00,22.75,22.77,22.74,22.75,33200.0,19.0378,19.0545,19.0294,19.0378,33200.0
2013-06-03 15:30:00,22.75,22.78,22.74,22.77,24800.0,19.0378,19.0629,19.0294,19.0545,24800.0
2013-06-03 15:35:00,22.77,22.79,22.76,22.78,35600.0,19.0545,19.0713,19.0462,19.0629,35600.0
2013-06-03 15:40:00,22.78,22.81,22.78,22.81,90000.0,19.0629,19.088,19.0629,19.088,90000.0
2013-06-03 15:45:00,22.81,22.85,22.8,22.83,65200.0,19.088,19.1215,19.0796,19.1047,65200.0
2013-06-03 15:50:00,22.83,22.84,22.81,22.83,105600.0,19.1047,19.1131,19.088,19.1047,105600.0
2013-06-03 15:55:00,22.83,22.89,22.81,22.88,141200.0,19.1047,19.155,19.088,19.1466,141200.0
2013-06-04 09:30:00,22.9,22.95,22.88,22.95,59200.0,19.1633,19.2052,19.1466,19.2052,59200.0
2013-06-04 09:35:00,22.96,23.01,22.96,22.97,139600.0,19.2135,19.2554,19.2135,19.2219,139600.0
2013-06-04 09:40:00,22.97,22.98,22.96,22.97,17600.0,19.2219,19.2303,19.2135,19.2219,17600.0
2013-06-04 09:45:00,22.98,22.99,22.96,22.96,19200.0,19.2303,19.2386,19.2135,19.2135,19200.0
2013-06-04 09:50:00,22.95,22.95,22.92,22.94,24800.0,19.2052,19.2052,19.1801,19.1968,24800.0
2013-06-04 09:55:00,22.93,22.96,22.92,22.93,31600.0,19.1884,19.2135,19.1801,19.1884,31600.0
2013-06-04 10:00:00,22.93,22.93,22.91,22.92,32400.0,19.1884,19.1884,19.1717,19.1801,32400.0
2013-06-04 10:05:00,22.92,22.92,22.86,22.86,26400.0,19.1801,19.1801,19.1299,19.1299,26400.0
2013-06-04 10:10:00,22.86,22.91,22.86,22.88,120400.0,19.1299,19.1717,19.1299,19.1466,120400.0
2013-06-04 10:15:00,22.88,22.88,22.83,22.87,72800.0,19.1466,19.1466,19.1047,19.1382,72800.0
2013-06-04 10:20:00,22.85,22.89,22.84,22.87,62800.0,19.1215,19.155,19.1131,19.1382,62800.0
2013-06-04 10:25:00,22.89,22.91,22.89,22.91,9200.0,19.155,19.1717,19.155,19.1717,9200.0
2013-06-04 10:30:00,22.91,22.94,22.9,22.94,51200.0,19.1717,19.1968,19.1633,19.1968,51200.0
2013-06-04 10:35:00,22.93,22.93,22.92,22.93,11600.0,19.1884,19.1884,19.1801,19.1884,11600.0
2013-06-04 10:40:00,22.93,22.94,22.92,22.94,46000.0,19.1884,19.1968,19.1801,19.1968,46000.0
2013-06-04 10:45:00,22.93,22.93,22.89,22.89,10000.0,19.1884,19.1884,19.155,19.155,10000.0
2013-06-04 10:50:00,22.89,22.89,22.79,22.79,79600.0,19.155,19.155,19.0713,19.0713,79600.0
2013-06-04 10:55:00,22.79,22.82,22.79,22.79,16800.0,19.0713,19.0964,19.0713,19.0713,16800.0
2013-06-04 11:00:00,22.78,22.78,22.75,22.77,100000.0,19.0629,19.0629,19.0378,19.0545,100000.0
2013-06-04 11:05:00,22.76,22.76,22.74,22.76,24000.0,19.0462,19.0462,19.0294,19.0462,24000.0
2013-06-04 11:10:00,22.76,22.79,22.76,22.79,54400.0,19.0462,19.0713,19.0462,19.0713,54400.0
2013-06-04 11:15:00,22.79,22.81,22.78,22.78,30400.0,19.0713,19.088,19.0629,19.0629,30400.0
2013-06-04 11:20:00,22.79,22.81,22.79,22.79,8800.0,19.0713,19.088,19.0713,19.0713,8800.0
2013-06-04 11:25:00,22.82,22.82,22.81,22.81,10400.0,19.0964,19.0964,19.088,19.088,10400.0
2013-06-04 11:30:00,22.79,22.79,22.77,22.78,12800.0,19.0713,19.0713,19.0545,19.0629,12800.0
2013-06-04 11:35:00,22.78,22.79,22.73,22.78,91600.0,19.0629,19.0713,19.0211,19.0629,91600.0
2013-06-04 11:40:00,22.78,22.83,22.78,22.83,4800.0,19.0629,19.1047,19.0629,19.1047,4800.0
2013-06-04 11:45:00,22.82,22.82,22.81,22.81,17200.0,19.0964,19.0964,19.088,19.088,17200.0
2013-06-04 11:50:00,22.81,22.82,22.8,22.81,17600.0,19.088,19.0964,19.0796,19.088,17600.0
2013-06-04 11:55:00,22.81,22.82,22.8,22.8,51600.0,19.088,19.0964,19.0796,19.0796,51600.0
2013-06-04 12:00:00,22.8,22.8,22.74,22.74,28800.0,19.0796,19.0796,19.0294,19.0294,28800.0
2013-06-04 12:05:00,22.75,22.76,22.72,22.75,98400.0,19.0378,19.0462,19.0127,19.0378,98400.0
2013-06-04 12:10:00,22.74,22.76,22.73,22.74,195600.0,19.0294,19.0462,19.0211,19.0294,195600.0
2013-06-04 12:15:00,22.74,22.75,22.71,22.72,78400.0,19.0294,19.0378,19.0043,19.0127,78400.0
2013-06-04 12:20:00,22.72,22.74,22.71,22.73,84000.0,19.0127,19.0294,19.0043,19.0211,84000.0
2013-06-04 12:25:00,22.72,22.72,22.69,22.69,153600.0,19.0127,19.0127,18.9876,18.9876,153600.0
2013-06-04 12:30:00,22.69,22.71,22.69,22.7,10400.0,18.9876,19.0043,18.9876,18.996,10400.0
2013-06-04 12:35:00,22.72,22.73,22.71,22.73,104800.0,19.0127,19.0211,19.0043,19.0211,104800.0
2013-06-04 12:40:00,22.72,22.74,22.71,22.71,36800.0,19.0127,19.0294,19.0043,19.0043,36800.0
2013-06-04 12:45:00,22.72,22.72,22.68,22.68,76000.0,19.0127,19.0127,18.9792,18.9792,76000.0
2013-06-04 12:50:00,22.67,22.72,22.67,22.7,11600.0,18.9709,19.0127,18.9709,18.996,11600.0
2013-06-04 12:55:00,22.7,22.7,22.69,22.7,3200.0,18.996,18.996,18.9876,18.996,3200.0
2013-06-04 13:00:00,22.7,22.72,22.69,22.72,22400.0,18.996,19.0127,18.9876,19.0127,22400.0
2013-06-04 13:05:00,22.71,22.71,22.7,22.71,12000.0,19.0043,19.0043,18.996,19.0043,12000.0
2013-06-04 13:10:00,22.73,22.73,22.72,22.73,12800.0,19.0211,19.0211,19.0127,19.0211,12800.0
2013-06-04 13:15:00,22.74,22.74,22.72,22.74,6000.0,19.0294,19.0294,19.0127,19.0294,6000.0
2013-06-04 13:20:00,22.72,22.72,22.7,22.71,14000.0,19.0127,19.0127,18.996,19.0043,14000.0
2013-06-04 13:25:00,22.7,22.7,22.61,22.62,26400.0,18.996,18.996,18.9206,18.929,26400.0
2013-06-04 13:30:00,22.61,22.65,22.61,22.65,20000.0,18.9206,18.9541,18.9206,18.9541,20000.0
2013-06-04 13:35:00,22.62,22.62,22.59,22.6,25600.0,18.929,18.929,18.9039,18.9123,25600.0
2013-06-04 13:40:00,22.6,22.63,22.6,22.63,20800.0,18.9123,18.9374,18.9123,18.9374,20800.0
2013-06-04 13:45:00,22.63,22.63,22.57,22.58,44800.0,18.9374,18.9374,18.8872,18.8955,44800.0
2013-06-04 13:50:00,22.57,22.6,22.57,22.57,27600.0,18.8872,18.9123,18.8872,18.8872,27600.0
2013-06-04 13:55:00,22.57,22.59,22.56,22.59,41600.0,18.8872,18.9039,18.8788,18.9039,41600.0
2013-06-04 14:00:00,22.59,22.59,22.52,22.54,158800.0,18.9039,18.9039,18.8453,18.8621,158800.0
2013-06-04 14:05:00,22.54,22.54,22.52,22.53,10800.0,18.8621,18.8621,18.8453,18.8537,10800.0
2013-06-04 14:10:00,22.51,22.54,22.51,22.54,91200.0,18.837,18.8621,18.837,18.8621,91200.0
2013-06-04 14:15:00,22.55,22.58,22.55,22.58,116000.0,18.8704,18.8955,18.8704,18.8955,116000.0
2013-06-04 14:20:00,22.58,22.6,22.57,22.57,294800.0,18.8955,18.9123,18.8872,18.8872,294800.0
2013-06-04 14:25:00,22.57,22.61,22.57,22.59,163200.0,18.8872,18.9206,18.8872,18.9039,163200.0
2013-06-04 14:30:00,22.61,22.64,22.61,22.64,77600.0,18.9206,18.9458,18.9206,18.9458,77600.0
2013-06-04 14:35:00,22.64,22.66,22.62,22.66,36800.0,18.9458,18.9625,18.929,18.9625,36800.0
2013-06-04 14:40:00,22.66,22.71,22.66,22.68,92400.0,18.9625,19.0043,18.9625,18.9792,92400.0
2013-06-04 14:45:00,22.68,22.68,22.66,22.68,59600.0,18.9792,18.9792,18.9625,18.9792,59600.0
2013-06-04 14:50:00,22.68,22.74,22.68,22.71,105200.0,18.9792,19.0294,18.9792,19.0043,105200.0
2013-06-04 14:55:00,22.71,22.71,22.66,22.68,51200.0,19.0043,19.0043,18.9625,18.9792,51200.0
2013-06-04 15:00:00,22.68,22.7,22.67,22.69,45200.0,18.9792,18.996,18.9709,18.9876,45200.0
2013-06-04 15:05:00,22.68,22.72,22.67,22.68,50400.0,18.9792,19.0127,18.9709,18.9792,50400.0
2013-06-04 15:10:00,22.68,22.68,22.63,22.64,52000.0,18.9792,18.9792,18.9374,18.9458,52000.0
2013-06-04 15:15:00,22.64,22.65,22.61,22.64,16400.0,18.9458,18.9541,18.9206,18.9458,16400.0
2013-06-04 15:20:00,22.63,22.65,22.63,22.63,19200.0,18.9374,18.9541,18.9374,18.9374,19200.0
2013-06-04 15:25:00,22.63,22.67,22.63,22.66,22400.0,18.9374,18.9709,18.9374,18.9625,22400.0
2013-06-04 15:30:00,22.65,22.73,22.65,22.73,16400.0,18.9541,19.0211,18.9541,19.0211,16400.0
2013-06-04 15:35:00,22.72,22.73,22.7,22.72,66000.0,19.0127,19.0211,18.996,19.0127,66000.0
2013-06-04 15:40:00,22.72,22.75,22.72,22.74,24000.0,19.0127,19.0378,19.0127,19.0294,24000.0
2013-06-04 15:45:00,22.74,22.74,22.7,22.71,26800.0,19.0294,19.0294,18.996,19.0043,26800.0
2013-06-04 15:50:00,22.7,22.71,22.68,22.69,55600.0,18.996,19.0043,18.9792,18.9876,55600.0
2013-06-04 15:55:00,22.69,22.72,22.67,22.69,178400.0,18.9876,19.0127,18.9709,18.9876,178400.0
2013-06-05 09:30:00,22.64,22.66,22.59,22.63,95600.0,18.9458,18.9625,18.9039,18.9374,95600.0
2013-06-05 09:35:00,22.63,22.65,22.59,22.62,38000.0,18.9374,18.9541,18.9039,18.929,38000.0
2013-06-05 09:40:00,22.61,22.66,22.58,22.66,16800.0,18.9206,18.9625,18.8955,18.9625,16800.0
2013-06-05 09:45:00,22.66,22.67,22.64,22.66,21600.0,18.9625,18.9709,18.9458,18.9625,21600.0
2013-06-05 09:50:00,22.65,22.67,22.62,22.63,10000.0,18.9541,18.9709,18.929,18.9374,10000.0
2013-06-05 09:55:00,22.63,22.63,22.57,22.57,17600.0,18.9374,18.9374,18.8872,18.8872,17600.0
2013-06-05 10:00:00,22.57,22.64,22.57,22.63,14000.0,18.8872,18.9458,18.8872,18.9374,14000.0
2013-06-05 10:05:00,22.67,22.67,22.61,22.61,26800.0,18.9709,18.9709,18.9206,18.9206,26800.0
2013-06-05 10:10:00,22.61,22.61,22.51,22.53,169600.0,18.9206,18.9206,18.837,18.8537,169600.0
2013-06-05 10:15:00,22.52,22.52,22.46,22.49,172000.0,18.8453,18.8453,18.7951,18.8202,172000.0
2013-06-05 10:20:00,22.51,22.55,22.5,22.55,6400.0,18.837,18.8704,18.8286,18.8704,6400.0
2013-06-05 10:25:00,22.54,22.6,22.53,22.6,18400.0,18.8621,18.9123,18.8537,18.9123,18400.0
2013-06-05 10:30:00,22.59,22.59,22.56,22.56,16800.0,18.9039,18.9039,18.8788,18.8788,16800.0
2013-06-05 10:35:00,22.56,22.59,22.54,22.55,82000.0,18.8788,18.9039,18.8621,18.8704,82000.0
2013-06-05 10:40:00,22.54,22.58,22.54,22.57,28400.0,18.8621,18.8955,18.8621,18.8872,28400.0
2013-06-05 10:45:00,22.57,22.57,22.52,22.54,25600.0,18.8872,18.8872,18.8453,18.8621,25600.0
2013-06-05 10:50:00,22.51,22.53,22.5,22.53,12800.0,18.837,18.8537,18.8286,18.8537,12800.0
2013-06-05 10:55:00,22.52,22.52,22.5,22.52,13600.0,18.8453,18.8453,18.8286,18.8453,13600.0
2013-06-05 11:00:00,22.5,22.51,22.48,22.49,64000.0,18.8286,18.837,18.8119,18.8202,64000.0
2013-06-05 11:05:00,22.48,22.48,22.46,22.46,45200.0,18.8119,18.8119,18.7951,18.7951,45200.0
2013-06-05 11:10:00,22.46,22.49,22.46,22.49,39200.0,18.7951,18.8202,18.7951,18.8202,39200.0
2013-06-05 11:15:00,22.5,22.51,22.5,22.5,15200.0,18.8286,18.837,18.8286,18.8286,15200.0
2013-06-05 11:20:00,22.49,22.51,22.48,22.51,20000.0,18.8202,18.837,18.8119,18.837,20000.0
2013-06-05 11:25:00,22.49,22.51,22.49,22.5,5200.0,18.8202,18.837,18.8202,18.8286,5200.0
2013-06-05 11:30:00,22.48,22.48,22.46,22.47,15200.0,18.8119,18.8119,18.7951,18.8035,15200.0
2013-06-05 11:35:00,22.47,22.48,22.47,22.48,5600.0,18.8035,18.8119,18.8035,18.8119,5600.0
2013-06-05 11:40:00,22.5,22.5,22.49,22.49,5200.0,18.8286,18.8286,18.8202,18.8202,5200.0
2013-06-05 11:45:00,22.5,22.51,22.49,22.49,10800.0,18.8286,18.837,18.8202,18.8202,10800.0
2013-06-05 11:50:00,22.47,22.49,22.47,22.49,13200.0,18.8035,18.8202,18.8035,18.8202,13200.0
2013-06-05 11:55:00,22.47,22.47,22.43,22.45,17600.0,18.8035,18.8035,18.77,18.7868,17600.0
2013-06-05 12:00:00,22.45,22.45,22.43,22.44,7600.0,18.7868,18.7868,18.77,18.7784,7600.0
2013-06-05 12:05:00,22.42,22.43,22.39,22.43,32800.0,18.7617,18.77,18.7365,18.77,32800.0
2013-06-05 12:10:00,22.43,22.44,22.42,22.42,23600.0,18.77,18.7784,18.7617,18.7617,23600.0
2013-06-05 12:15:00,22.42,22.42,22.39,22.41,23600.0,18.7617,18.7617,18.7365,18.7533,23600.0
2013-06-05 12:20:00,22.41,22.42,22.41,22.42,22800.0,18.7533,18.7617,18.7533,18.7617,22800.0
2013-06-05 12:25:00,22.42,22.44,22.42,22.44,15200.0,18.7617,18.7784,18.7617,18.7784,15200.0
2013-06-05 12:30:00,22.43,22.44,22.43,22.44,23200.0,18.77,18.7784,18.77,18.7784,23200.0
2013-06-05 12:35:00,22.42,22.44,22.41,22.42,33200.0,18.7617,18.7784,18.7533,18.7617,33200.0
2013-06-05 12:40:00,22.41,22.42,22.4,22.41,15600.0,18.7533,18.7617,18.7449,18.7533,15600.0
2013-06-05 12:45:00,22.41,22.42,22.39,22.4,30800.0,18.7533,18.7617,18.7365,18.7449,30800.0
2013-06-05 12:50:00,22.4,22.4,22.39,22.39,8400.0,18.7449,18.7449,18.7365,18.7365,8400.0
2013-06-05 12:55:00,22.41,22.42,22.41,22.42,8400.0,18.7533,18.7617,18.7533,18.7617,8400.0
2013-06-05 13:00:00,22.41,22.45,22.4,22.45,42000.0,18.7533,18.7868,18.7449,18.7868,42000.0
2013-06-05 13:05:00,22.46,22.48,22.46,22.48,15600.0,18.7951,18.8119,18.7951,18.8119,15600.0
2013-06-05 13:10:00,22.48,22.51,22.48,22.49,24000.0,18.8119,18.837,18.8119,18.8202,24000.0
2013-06-05 13:15:00,22.5,22.5,22.48,22.5,25600.0,18.8286,18.8286,18.8119,18.8286,25600.0
2013-06-05 13:20:00,22.51,22.51,22.5,22.51,12800.0,18.837,18.837,18.8286,18.837,12800.0
2013-06-05 13:25:00,22.51,22.52,22.49,22.5,20000.0,18.837,18.8453,18.8202,18.8286,20000.0
2013-06-05 13:30:00,22.5,22.51,22.5,22.51,8400.0,18.8286,18.837,18.8286,18.837,8400.0
2013-06-05 13:35:00,22.51,22.51,22.5,22.51,10400.0,18.837,18.837,18.8286,18.837,10400.0
2013-06-05 13:40:00,22.51,22.55,22.5,22.54,18400.0,18.837,18.8704,18.8286,18.8621,18400.0
2013-06-05 13:45:00,22.54,22.54,22.52,22.53,7600.0,18.8621,18.8621,18.8453,18.8537,7600.0
2013-06-05 13:50:00,22.52,22.52,22.51,22.52,5200.0,18.8453,18.8453,18.837,18.8453,5200.0
2013-06-05 13:55:00,22.5,22.5,22.48,22.48,26800.0,18.8286,18.8286,18.8119,18.8119,26800.0
2013-06-05 14:00:00,22.49,22.5,22.46,22.5,6400.0,18.8202,18.8286,18.7951,18.8286,6400.0
2013-06-05 14:05:00,22.47,22.5,22.47,22.5,24400.0,18.8035,18.8286,18.8035,18.8286,24400.0
2013-06-05 14:10:00,22.47,22.48,22.46,22.48,12400.0,18.8035,18.8119,18.7951,18.8119,12400.0
2013-06-05 14:15:00,22.47,22.48,22.46,22.46,16800.0,18.8035,18.8119,18.7951,18.7951,16800.0
2013-06-05 14:20:00,22.47,22.47,22.42,22.42,24800.0,18.8035,18.8035,18.7617,18.7617,24800.0
2013-06-05 14:25:00,22.41,22.43,22.38,22.38,11600.0,18.7533,18.77,18.7282,18.7282,11600.0
2013-06-05 14:30:00,22.38,22.38,22.36,22.38,91600.0,18.7282,18.7282,18.7114,18.7282,91600.0
2013-06-05 14:35:00,22.39,22.43,22.39,22.43,20400.0,18.7365,18.77,18.7365,18.77,20400.0
2013-06-05 14:40:00,22.43,22.45,22.42,22.45,16800.0,18.77,18.7868,18.7617,18.7868,16800.0
2013-06-05 14:45:00,22.45,22.46,22.45,22.45,9200.0,18.7868,18.7951,18.7868,18.7868,9200.0
2013-06-05 14:50:00,22.46,22.48,22.42,22.42,25200.0,18.7951,18.8119,18.7617,18.7617,25200.0
2013-06-05 14:55:00,22.42,22.46,22.42,22.45,44000.0,18.7617,18.7951,18.7617,18.7868,44000.0
2013-06-05 15:00:00,22.44,22.46,22.42,22.42,17200.0,18.7784,18.7951,18.7617,18.7617,17200.0
2013-06-05 15:05:00,22.41,22.41,22.39,22.39,34800.0,18.7533,18.7533,18.7365,18.7365,34800.0
2013-06-05 15:10:00,22.39,22.41,22.38,22.41,28400.0,18.7365,18.7533,18.7282,18.7533,28400.0
2013-06-05 15:15:00,22.43,22.45,22.42,22.42,210000.0,18.77,18.7868,18.7617,18.7617,210000.0
2013-06-05 15:20:00,22.42,22.42,22.38,22.42,65600.0,18.7617,18.7617,18.7282,18.7617,65600.0
2013-06-05 15:25:00,22.43,22.46,22.43,22.45,174000.0,18.77,18.7951,18.77,18.7868,174000.0
2013-06-05 15:30:00,22.46,22.46,22.42,22.43,50000.0,18.7951,18.7951,18.7617,18.77,50000.0
2013-06-05 15:35:00,22.43,22.48,22.43,22.46,131600.0,18.77,18.8119,18.77,18.7951,131600.0
2013-06-05 15:40:00,22.46,22.46,22.43,22.43,150800.0,18.7951,18.7951,18.77,18.77,150800.0
2013-06-05 15:45:00,22.44,22.46,22.43,22.43,115200.0,18.7784,18.7951,18.77,18.77,115200.0
2013-06-05 15:50:00,22.43,22.44,22.4,22.41,130800.0,18.77,18.7784,18.7449,18.7533,130800.0
2013-06-05 15:55:00,22.41,22.43,22.39,22.41,156800.0,18.7533,18.77,18.7365,18.7533,156800.0
2013-06-06 09:30:00,22.37,22.42,22.37,22.42,54400.0,18.7198,18.7617,18.7198,18.7617,54400.0
2013-06-06 09:35:00,22.42,22.5,22.42,22.5,70000.0,18.7617,18.8286,18.7617,18.8286,70000.0
2013-06-06 09:40:00,22.5,22.52,22.48,22.51,46400.0,18.8286,18.8453,18.8119,18.837,46400.0
2013-06-06 09:45:00,22.5,22.52,22.47,22.47,172400.0,18.8286,18.8453,18.8035,18.8035,172400.0
2013-06-06 09:50:00,22.47,22.47,22.43,22.44,59600.0,18.8035,18.8035,18.77,18.7784,59600.0
2013-06-06 09:55:00,22.43,22.51,22.43,22.51,12000.0,18.77,18.837,18.77,18.837,12000.0
2013-06-06 10:00:00,22.54,22.57,22.49,22.49,46800.0,18.8621,18.8872,18.8202,18.8202,46800.0
2013-06-06 10:05:00,22.48,22.5,22.47,22.48,14000.0,18.8119,18.8286,18.8035,18.8119,14000.0
2013-06-06 10:10:00,22.46,22.46,22.43,22.43,20000.0,18.7951,18.7951,18.77,18.77,20000.0
2013-06-06 10:15:00,22.43,22.44,22.42,22.44,97200.0,18.77,18.7784,18.7617,18.7784,97200.0
2013-06-06 10:20:00,22.47,22.47,22.43,22.44,9600.0,18.8035,18.8035,18.77,18.7784,9600.0
2013-06-06 10:25:00,22.44,22.45,22.41,22.43,27600.0,18.7784,18.7868,18.7533,18.77,27600.0
2013-06-06 10:30:00,22.43,22.45,22.42,22.43,45200.0,18.77,18.7868,18.7617,18.77,45200.0
2013-06-06 10:35:00,22.43,22.43,22.41,22.42,29600.0,18.77,18.77,18.7533,18.7617,29600.0
2013-06-06 10:40:00,22.42,22.46,22.4,22.46,50400.0,18.7617,18.7951,18.7449,18.7951,50400.0
2013-06-06 10:45:00,22.46,22.49,22.45,22.46,36400.0,18.7951,18.8202,18.7868,18.7951,36400.0
2013-06-06 10:50:00,22.46,22.46,22.4,22.41,10400.0,18.7951,18.7951,18.7449,18.7533,10400.0
2013-06-06 10:55:00,22.42,22.48,22.41,22.47,39200.0,18.7617,18.8119,18.7533,18.8035,39200.0
2013-06-06 11:00:00,22.47,22.47,22.44,22.44,64000.0,18.8035,18.8035,18.7784,18.7784,64000.0
2013-06-06 11:05:00,22.45,22.46,22.44,22.45,21600.0,18.7868,18.7951,18.7784,18.7868,21600.0
2013-06-06 11:10:00,22.45,22.48,22.45,22.46,80000.0,18.7868,18.8119,18.7868,18.7951,80000.0
2013-06-06 11:15:00,22.47,22.47,22.45,22.46,26000.0,18.8035,18.8035,18.7868,18.7951,26000.0
2013-06-06 11:20:00,22.46,22.46,22.42,22.43,16800.0,18.7951,18.7951,18.7617,18.77,16800.0
2013-06-06 11:25:00,22.45,22.46,22.43,22.45,17600.0,18.7868,18.7951,18.77,18.7868,17600.0
2013-06-06 11:30:00,22.46,22.46,22.44,22.45,19200.0,18.7951,18.7951,18.7784,18.7868,19200.0
2013-06-06 11:35:00,22.45,22.47,22.45,22.47,38800.0,18.7868,18.8035,18.7868,18.8035,38800.0
2013-06-06 11:40:00,22.48,22.48,22.47,22.47,18000.0,18.8119,18.8119,18.8035,18.8035,18000.0
2013-06-06 11:45:00,22.47,22.47,22.46,22.47,13200.0,18.8035,18.8035,18.7951,18.8035,13200.0
2013-06-06 11:50:00,22.47,22.47,22.44,22.44,6400.0,18.8035,18.8035,18.7784,18.7784,6400.0
2013-06-06 11:55:00,22.45,22.45,22.4,22.4,22800.0,18.7868,18.7868,18.7449,18.7449,22800.0
2013-06-06 12:00:00,22.4,22.41,22.38,22.38,30800.0,18.7449,18.7533,18.7282,18.7282,30800.0
2013-06-06 12:05:00,22.38,22.39,22.36,22.36,20400.0,18.7282,18.7365,18.7114,18.7114,20400.0
2013-06-06 12:10:00,22.36,22.37,22.36,22.37,6000.0,18.7114,18.7198,18.7114,18.7198,6000.0
2013-06-06 12:15:00,22.38,22.38,22.36,22.38,8400.0,18.7282,18.7282,18.7114,18.7282,8400.0
2013-06-06 12:20:00,22.36,22.36,22.31,22.31,67600.0,18.7114,18.7114,18.6696,18.6696,67600.0
2013-06-06 12:25:00,22.31,22.31,22.26,22.29,101600.0,18.6696,18.6696,18.6278,18.6529,101600.0
2013-06-06 12:30:00,22.3,22.32,22.29,22.3,47600.0,18.6612,18.678,18.6529,18.6612,47600.0
2013-06-06 12:35:00,22.33,22.34,22.32,22.34,60400.0,18.6863,18.6947,18.678,18.6947,60400.0
2013-06-06 12:40:00,22.33,22.36,22.33,22.35,32000.0,18.6863,18.7114,18.6863,18.7031,32000.0
2013-06-06 12:45:00,22.35,22.35,22.32,22.32,18800.0,18.7031,18.7031,18.678,18.678,18800.0
2013-06-06 12:50:00,22.34,22.34,22.33,22.33,4400.0,18.6947,18.6947,18.6863,18.6863,4400.0
2013-06-06 12:55:00,22.34,22.34,22.32,22.33,9200.0,18.6947,18.6947,18.678,18.6863,9200.0
2013-06-06 13:00:00,22.34,22.35,22.32,22.32,20000.0,18.6947,18.7031,18.678,18.678,20000.0
2013-06-06 13:05:00,22.35,22.38,22.35,22.36,30800.0,18.7031,18.7282,18.7031,18.7114,30800.0
2013-06-06 13:10:00,22.38,22.4,22.36,22.4,49200.0,18.7282,18.7449,18.7114,18.7449,49200.0
2013-06-06 13:15:00,22.41,22.41,22.4,22.4,15600.0,18.7533,18.7533,18.7449,18.7449,15600.0
2013-06-06 13:20:00,22.39,22.39,22.37,22.38,5200.0,18.7365,18.7365,18.7198,18.7282,5200.0
2013-06-06 13:25:00,22.37,22.38,22.35,22.37,13600.0,18.7198,18.7282,18.7031,18.7198,13600.0
2013-06-06 13:30:00,22.37,22.4,22.36,22.4,24800.0,18.7198,18.7449,18.7114,18.7449,24800.0
2013-06-06 13:35:00,22.41,22.42,22.41,22.41,10800.0,18.7533,18.7617,18.7533,18.7533,10800.0
2013-06-06 13:40:00,22.42,22.42,22.4,22.42,4000.0,18.7617,18.7617,18.7449,18.7617,4000.0
2013-06-06 13:45:00,22.42,22.45,22.42,22.45,32400.0,18.7617,18.7868,18.7617,18.7868,32400.0
2013-06-06 13:50:00,22.45,22.45,22.43,22.44,15200.0,18.7868,18.7868,18.77,18.7784,15200.0
2013-06-06 13:55:00,22.43,22.44,22.42,22.44,44400.0,18.77,18.7784,18.7617,18.7784,44400.0
2013-06-06 14:00:00,22.44,22.45,22.41,22.41,70800.0,18.7784,18.7868,18.7533,18.7533,70800.0
2013-06-06 14:05:00,22.41,22.45,22.41,22.43,20400.0,18.7533,18.7868,18.7533,18.77,20400.0
2013-06-06 14:10:00,22.43,22.45,22.43,22.43,12400.0,18.77,18.7868,18.77,18.77,12400.0
2013-06-06 14:15:00,22.43,22.43,22.42,22.43,10800.0,18.77,18.77,18.7617,18.77,10800.0
2013-06-06 14:20:00,22.44,22.45,22.43,22.45,8800.0,18.7784,18.7868,18.77,18.7868,8800.0
2013-06-06 14:25:00,22.45,22.49,22.45,22.49,5200.0,18.7868,18.8202,18.7868,18.8202,5200.0
2013-06-06 14:30:00,22.49,22.49,22.46,22.47,4000.0,18.8202,18.8202,18.7951,18.8035,4000.0
2013-06-06 14:35:00,22.46,22.47,22.46,22.46,17200.0,18.7951,18.8035,18.7951,18.7951,17200.0
2013-06-06 14:40:00,22.47,22.48,22.47,22.48,22000.0,18.8035,18.8119,18.8035,18.8119,22000.0
2013-06-06 14:45:00,22.47,22.49,22.47,22.47,19200.0,18.8035,18.8202,18.8035,18.8035,19200.0
2013-06-06 14:50:00,22.5,22.52,22.49,22.49,20000.0,18.8286,18.8453,18.8202,18.8202,20000.0
2013-06-06 14:55:00,22.5,22.5,22.48,22.48,17600.0,18.8286,18.8286,18.8119,18.8119,17600.0
2013-06-06 15:00:00,22.48,22.5,22.48,22.49,6000.0,18.8119,18.8286,18.8119,18.8202,6000.0
2013-06-06 15:05:00,22.49,22.49,22.47,22.47,29600.0,18.8202,18.8202,18.8035,18.8035,29600.0
2013-06-06 15:10:00,22.48,22.48,22.45,22.46,23600.0,18.8119,18.8119,18.7868,18.7951,23600.0
2013-06-06 15:15:00,22.45,22.47,22.45,22.46,24000.0,18.7868,18.8035,18.7868,18.7951,24000.0
2013-06-06 15:20:00,22.46,22.48,22.45,22.48,10400.0,18.7951,18.8119,18.7868,18.8119,10400.0
2013-06-06 15:25:00,22.48,22.5,22.47,22.5,17600.0,18.8119,18.8286,18.8035,18.8286,17600.0
2013-06-06 15:30:00,22.5,22.51,22.5,22.5,20000.0,18.8286,18.837,18.8286,18.8286,20000.0
2013-06-06 15:35:00,22.51,22.53,22.51,22.51,28400.0,18.837,18.8537,18.837,18.837,28400.0
2013-06-06 15:40:00,22.5,22.51,22.49,22.51,22400.0,18.8286,18.837,18.8202,18.837,22400.0
2013-06-06 15:45:00,22.51,22.51,22.5,22.51,54000.0,18.837,18.837,18.8286,18.837,54000.0
2013-06-06 15:50:00,22.52,22.54,22.51,22.54,41200.0,18.8453,18.8621,18.837,18.8621,41200.0
2013-06-06 15:55:00,22.54,22.59,22.54,22.59,78000.0,18.8621,18.9039,18.8621,18.9039,78000.0
2013-06-07 09:30:00,22.73,22.73,22.65,22.69,74800.0,19.0211,19.0211,18.9541,18.9876,74800.0
2013-06-07 09:35:00,22.67,22.68,22.64,22.67,31200.0,18.9709,18.9792,18.9458,18.9709,31200.0
2013-06-07 09:40:00,22.66,22.66,22.59,22.6,36000.0,18.9625,18.9625,18.9039,18.9123,36000.0
2013-06-07 09:45:00,22.61,22.65,22.61,22.64,92400.0,18.9206,18.9541,18.9206,18.9458,92400.0
2013-06-07 09:50:00,22.64,22.67,22.61,22.67,43600.0,18.9458,18.9709,18.9206,18.9709,43600.0
2013-06-07 09:55:00,22.67,22.68,22.66,22.68,24800.0,18.9709,18.9792,18.9625,18.9792,24800.0
2013-06-07 10:00:00,22.69,22.71,22.67,22.7,36400.0,18.9876,19.0043,18.9709,18.996,36400.0
2013-06-07 10:05:00,22.7,22.75,22.69,22.74,46000.0,18.996,19.0378,18.9876,19.0294,46000.0
2013-06-07 10:10:00,22.75,22.78,22.75,22.78,83600.0,19.0378,19.0629,19.0378,19.0629,83600.0
2013-06-07 10:15:00,22.78,22.81,22.75,22.75,66800.0,19.0629,19.088,19.0378,19.0378,66800.0
2013-06-07 10:20:00,22.76,22.77,22.73,22.73,46000.0,19.0462,19.0545,19.0211,19.0211,46000.0
2013-06-07 10:25:00,22.73,22.77,22.73,22.75,35200.0,19.0211,19.0545,19.0211,19.0378,35200.0
2013-06-07 10:30:00,22.75,22.77,22.73,22.74,39600.0,19.0378,19.0545,19.0211,19.0294,39600.0
2013-06-07 10:35:00,22.75,22.78,22.75,22.77,44400.0,19.0378,19.0629,19.0378,19.0545,44400.0
2013-06-07 10:40:00,22.78,22.81,22.78,22.81,52000.0,19.0629,19.088,19.0629,19.088,52000.0
2013-06-07 10:45:00,22.8,22.81,22.79,22.81,26800.0,19.0796,19.088,19.0713,19.088,26800.0
2013-06-07 10:50:00,22.81,22.81,22.76,22.76,41200.0,19.088,19.088,19.0462,19.0462,41200.0
2013-06-07 10:55:00,22.76,22.77,22.75,22.77,21600.0,19.0462,19.0545,19.0378,19.0545,21600.0
2013-06-07 11:00:00,22.76,22.77,22.75,22.77,97600.0,19.0462,19.0545,19.0378,19.0545,97600.0
2013-06-07 11:05:00,22.77,22.79,22.77,22.78,94800.0,19.0545,19.0713,19.0545,19.0629,94800.0
2013-06-07 11:10:00,22.79,22.79,22.76,22.77,23200.0,19.0713,19.0713,19.0462,19.0545,23200.0
2013-06-07 11:15:00,22.77,22.8,22.77,22.79,56000.0,19.0545,19.0796,19.0545,19.0713,56000.0
2013-06-07 11:20:00,22.79,22.82,22.79,22.8,66400.0,19.0713,19.0964,19.0713,19.0796,66400.0
2013-06-07 11:25:00,22.8,22.82,22.8,22.82,19600.0,19.0796,19.0964,19.0796,19.0964,19600.0
2013-06-07 11:30:00,22.82,22.84,22.81,22.82,40400.0,19.0964,19.1131,19.088,19.0964,40400.0
2013-06-07 11:35:00,22.82,22.82,22.78,22.78,28000.0,19.0964,19.0964,19.0629,19.0629,28000.0
2013-06-07 11:40:00,22.79,22.8,22.78,22.8,33200.0,19.0713,19.0796,19.0629,19.0796,33200.0
2013-06-07 11:45:00,22.79,22.8,22.78,22.79,28400.0,19.0713,19.0796,19.0629,19.0713,28400.0
2013-06-07 11:50:00,22.78,22.8,22.78,22.8,11600.0,19.0629,19.0796,19.0629,19.0796,11600.0
2013-06-07 11:55:00,22.8,22.81,22.8,22.8,8800.0,19.0796,19.088,19.0796,19.0796,8800.0
2013-06-07 12:00:00,22.8,22.8,22.77,22.78,8400.0,19.0796,19.0796,19.0545,19.0629,8400.0
2013-06-07 12:05:00,22.78,22.78,22.77,22.77,7600.0,19.0629,19.0629,19.0545,19.0545,7600.0
2013-06-07 12:10:00,22.77,22.77,22.76,22.77,2800.0,19.0545,19.0545,19.0462,19.0545,2800.0
2013-06-07 12:15:00,22.77,22.78,22.76,22.77,14800.0,19.0545,19.0629,19.0462,19.0545,14800.0
2013-06-07 12:20:00,22.77,22.78,22.77,22.77,18400.0,19.0545,19.0629,19.0545,19.0545,18400.0
2013-06-07 12:25:00,22.78,22.78,22.76,22.76,56800.0,19.0629,19.0629,19.0462,19.0462,56800.0
2013-06-07 12:30:00,22.78,22.78,22.77,22.77,9600.0,19.0629,19.0629,19.0545,19.0545,9600.0
2013-06-07 12:35:00,22.78,22.78,22.77,22.78,14400.0,19.0629,19.0629,19.0545,19.0629,14400.0
2013-06-07 12:40:00,22.77,22.78,22.75,22.75,6000.0,19.0545,19.0629,19.0378,19.0378,6000.0
2013-06-07 12:45:00,22.75,22.76,22.73,22.75,26400.0,19.0378,19.0462,19.0211,19.0378,26400.0
2013-06-07 12:50:00,22.75,22.77,22.75,22.77,25200.0,19.0378,19.0545,19.0378,19.0545,25200.0
2013-06-07 12:55:00,22.77,22.77,22.76,22.76,3600.0,19.0545,19.0545,19.0462,19.0462,3600.0
2013-06-07 13:00:00,22.77,22.78,22.76,22.78,22800.0,19.0545,19.0629,19.0462,19.0629,22800.0
2013-06-07 13:05:00,22.78,22.78,22.77,22.77,14400.0,19.0629,19.0629,19.0545,19.0545,14400.0
2013-06-07 13:10:00,22.77,22.77,22.77,22.77,3600.0,19.0545,19.0545,19.0545,19.0545,3600.0
2013-06-07 13:15:00,22.78,22.79,22.78,22.78,8400.0,19.0629,19.0713,19.0629,19.0629,8400.0
2013-06-07 13:20:00,22.78,22.78,22.78,22.78,2800.0,19.0629,19.0629,19.0629,19.0629,2800.0
2013-06-07 13:25:00,22.76,22.77,22.76,22.76,6000.0,19.0462,19.0545,19.0462,19.0462,6000.0
2013-06-07 13:30:00,22.77,22.77,22.75,22.75,2800.0,19.0545,19.0545,19.0378,19.0378,2800.0
2013-06-07 13:35:00,22.76,22.78,22.76,22.77,26400.0,19.0462,19.0629,19.0462,19.0545,26400.0
2013-06-07 13:40:00,22.77,22.77,22.75,22.75,18400.0,19.0545,19.0545,19.0378,19.0378,18400.0
2013-06-07 13:45:00,22.75,22.75,22.75,22.75,1200.0,19.0378,19.0378,19.0378,19.0378,1200.0
2013-06-07 13:50:00,22.75,22.77,22.75,22.76,136000.0,19.0378,19.0545,19.0378,19.0462,136000.0
2013-06-07 13:55:00,22.76,22.77,22.74,22.74,42800.0,19.0462,19.0545,19.0294,19.0294,42800.0
2013-06-07 14:00:00,22.74,22.75,22.73,22.75,30800.0,19.0294,19.0378,19.0211,19.0378,30800.0
2013-06-07 14:05:00,22.75,22.75,22.73,22.74,14400.0,19.0378,19.0378,19.0211,19.0294,14400.0
2013-06-07 14:10:00,22.74,22.74,22.73,22.74,9200.0,19.0294,19.0294,19.0211,19.0294,9200.0
2013-06-07 14:15:00,22.74,22.74,22.73,22.73,21200.0,19.0294,19.0294,19.0211,19.0211,21200.0
2013-06-07 14:20:00,22.73,22.73,22.7,22.7,71200.0,19.0211,19.0211,18.996,18.996,71200.0
2013-06-07 14:25:00,22.69,22.7,22.67,22.69,104000.0,18.9876,18.996,18.9709,18.9876,104000.0
2013-06-07 14:30:00,22.68,22.7,22.67,22.7,36800.0,18.9792,18.996,18.9709,18.996,36800.0
2013-06-07 14:35:00,22.71,22.71,22.7,22.71,7600.0,19.0043,19.0043,18.996,19.0043,7600.0
2013-06-07 14:40:00,22.72,22.72,22.7,22.72,25200.0,19.0127,19.0127,18.996,19.0127,25200.0
2013-06-07 14:45:00,22.72,22.73,22.7,22.73,34800.0,19.0127,19.0211,18.996,19.0211,34800.0
2013-06-07 14:50:00,22.73,22.75,22.73,22.74,36800.0,19.0211,19.0378,19.0211,19.0294,36800.0
2013-06-07 14:55:00,22.74,22.75,22.74,22.74,24800.0,19.0294,19.0378,19.0294,19.0294,24800.0
2013-06-07 15:00:00,22.75,22.75,22.74,22.75,18800.0,19.0378,19.0378,19.0294,19.0378,18800.0
2013-06-07 15:05:00,22.75,22.75,22.74,22.74,11200.0,19.0378,19.0378,19.0294,19.0294,11200.0
2013-06-07 15:10:00,22.74,22.75,22.73,22.73,44400.0,19.0294,19.0378,19.0211,19.0211,44400.0
2013-06-07 15:15:00,22.74,22.77,22.73,22.75,29200.0,19.0294,19.0545,19.0211,19.0378,29200.0
2013-06-07 15:20:00,22.75,22.75,22.75,22.75,14800.0,19.0378,19.0378,19.0378,19.0378,14800.0
2013-06-07 15:25:00,22.75,22.75,22.74,22.75,26400.0,19.0378,19.0378,19.0294,19.0378,26400.0
2013-06-07 15:30:00,22.75,22.76,22.75,22.76,30000.0,19.0378,19.0462,19.0378,19.0462,30000.0
2013-06-07 15:35:00,22.76,22.77,22.75,22.75,16800.0,19.0462,19.0545,19.0378,19.0378,16800.0
2013-06-07 15:40:00,22.75,22.76,22.75,22.76,13200.0,19.0378,19.0462,19.0378,19.0462,13200.0
2013-06-07 15:45:00,22.76,22.79,22.76,22.79,36800.0,19.0462,19.0713,19.0462,19.0713,36800.0
2013-06-07 15:50:00,22.79,22.81,22.79,22.81,26400.0,19.0713,19.088,19.0713,19.088,26400.0
2013-06-07 15:55:00,22.82,22.83,22.77,22.78,236800.0,19.0964,19.1047,19.0545,19.0629,236800.0
2013-06-10 09:30:00,22.87,22.89,22.81,22.81,48000.0,19.1382,19.155,19.088,19.088,48000.0
2013-06-10 09:35:00,22.8,22.82,22.75,22.75,87200.0,19.0796,19.0964,19.0378,19.0378,87200.0
2013-06-10 09:40:00,22.75,22.76,22.73,22.73,13200.0,19.0378,19.0462,19.0211,19.0211,13200.0
2013-06-10 09:45:00,22.71,22.73,22.7,22.73,59200.0,19.0043,19.0211,18.996,19.0211,59200.0
2013-06-10 09:50:00,22.73,22.77,22.72,22.76,43600.0,19.0211,19.0545,19.0127,19.0462,43600.0
2013-06-10 09:55:00,22.76,22.77,22.74,22.75,20800.0,19.0462,19.0545,19.0294,19.0378,20800.0
2013-06-10 10:00:00,22.71,22.72,22.71,22.71,5600.0,19.0043,19.0127,19.0043,19.0043,5600.0
2013-06-10 10:05:00,22.71,22.73,22.7,22.73,20000.0,19.0043,19.0211,18.996,19.0211,20000.0
2013-06-10 10:10:00,22.72,22.74,22.71,22.73,40400.0,19.0127,19.0294,19.0043,19.0211,40400.0
2013-06-10 10:15:00,22.74,22.76,22.74,22.76,41200.0,19.0294,19.0462,19.0294,19.0462,41200.0
2013-06-10 10:20:00,22.76,22.79,22.76,22.79,64800.0,19.0462,19.0713,19.0462,19.0713,64800.0
2013-06-10 10:25:00,22.8,22.81,22.79,22.81,16800.0,19.0796,19.088,19.0713,19.088,16800.0
2013-06-10 10:30:00,22.81,22.82,22.8,22.8,10000.0,19.088,19.0964,19.0796,19.0796,10000.0
2013-06-10 10:35:00,22.81,22.85,22.81,22.84,17600.0,19.088,19.1215,19.088,19.1131,17600.0
2013-06-10 10:40:00,22.85,22.86,22.85,22.85,9200.0,19.1215,19.1299,19.1215,19.1215,9200.0
2013-06-10 10:45:00,22.86,22.86,22.85,22.85,6400.0,19.1299,19.1299,19.1215,19.1215,6400.0
2013-06-10 10:50:00,22.85,22.85,22.83,22.83,24400.0,19.1215,19.1215,19.1047,19.1047,24400.0
2013-06-10 10:55:00,22.83,22.83,22.81,22.83,17600.0,19.1047,19.1047,19.088,19.1047,17600.0
2013-06-10 11:00:00,22.83,22.85,22.83,22.84,9600.0,19.1047,19.1215,19.1047,19.1131,9600.0
2013-06-10 11:05:00,22.86,22.87,22.85,22.86,16400.0,19.1299,19.1382,19.1215,19.1299,16400.0
2013-06-10 11:10:00,22.86,22.87,22.85,22.87,10000.0,19.1299,19.1382,19.1215,19.1382,10000.0
2013-06-10 11:15:00,22.86,22.87,22.85,22.85,16800.0,19.1299,19.1382,19.1215,19.1215,16800.0
2013-06-10 11:20:00,22.85,22.86,22.85,22.86,25200.0,19.1215,19.1299,19.1215,19.1299,25200.0
2013-06-10 11:25:00,22.86,22.87,22.85,22.85,5600.0,19.1299,19.1382,19.1215,19.1215,5600.0
2013-06-10 11:30:00,22.84,22.85,22.83,22.84,6000.0,19.1131,19.1215,19.1047,19.1131,6000.0
2013-06-10 11:35:00,22.84,22.86,22.84,22.85,18800.0,19.1131,19.1299,19.1131,19.1215,18800.0
2013-06-10 11:40:00,22.84,22.86,22.84,22.86,17200.0,19.1131,19.1299,19.1131,19.1299,17200.0
2013-06-10 11:45:00,22.86,22.9,22.86,22.89,14000.0,19.1299,19.1633,19.1299,19.155,14000.0
2013-06-10 11:50:00,22.89,22.89,22.86,22.88,3600.0,19.155,19.155,19.1299,19.1466,3600.0
2013-06-10 11:55:00,22.86,22.87,22.85,22.85,13200.0,19.1299,19.1382,19.1215,19.1215,13200.0
2013-06-10 12:00:00,22.86,22.88,22.85,22.88,14400.0,19.1299,19.1466,19.1215,19.1466,14400.0
2013-06-10 12:05:00,22.88,22.89,22.88,22.88,4800.0,19.1466,19.155,19.1466,19.1466,4800.0
2013-06-10 12:10:00,22.87,22.88,22.86,22.88,25200.0,19.1382,19.1466,19.1299,19.1466,25200.0
2013-06-10 12:15:00,22.88,22.88,22.87,22.88,8000.0,19.1466,19.1466,19.1382,19.1466,8000.0
2013-06-10 12:20:00,22.88,22.9,22.88,22.89,14000.0,19.1466,19.1633,19.1466,19.155,14000.0
2013-06-10 12:25:00,22.88,22.88,22.87,22.87,8000.0,19.1466,19.1466,19.1382,19.1382,8000.0
2013-06-10 12:30:00,22.87,22.87,22.87,22.87,1200.0,19.1382,19.1382,19.1382,19.1382,1200.0
2013-06-10 12:35:00,22.87,22.87,22.86,22.86,4800.0,19.1382,19.1382,19.1299,19.1299,4800.0
2013-06-10 12:40:00,22.86,22.86,22.84,22.84,52400.0,19.1299,19.1299,19.1131,19.1131,52400.0
2013-06-10 12:45:00,22.84,22.84,22.83,22.84,13200.0,19.1131,19.1131,19.1047,19.1131,13200.0
2013-06-10 12:50:00,22.84,22.84,22.81,22.84,220800.0,19.1131,19.1131,19.088,19.1131,220800.0
2013-06-10 12:55:00,22.83,22.84,22.83,22.83,16800.0,19.1047,19.1131,19.1047,19.1047,16800.0
2013-06-10 13:00:00,22.82,22.85,22.82,22.85,2400.0,19.0964,19.1215,19.0964,19.1215,2400.0
2013-06-10 13:05:00,22.84,22.85,22.84,22.85,11600.0,19.1131,19.1215,19.1131,19.1215,11600.0
2013-06-10 13:10:00,22.85,22.85,22.82,22.82,53600.0,19.1215,19.1215,19.0964,19.0964,53600.0
2013-06-10 13:15:00,22.83,22.85,22.83,22.83,15600.0,19.1047,19.1215,19.1047,19.1047,15600.0
2013-06-10 13:20:00,22.85,22.85,22.84,22.85,53200.0,19.1215,19.1215,19.1131,19.1215,53200.0
2013-06-10 13:25:00,22.85,22.85,22.85,22.85,5600.0,19.1215,19.1215,19.1215,19.1215,5600.0
2013-06-10 13:30:00,22.85,22.85,22.83,22.85,16400.0,19.1215,19.1215,19.1047,19.1215,16400.0
2013-06-10 13:35:00,22.84,22.86,22.83,22.86,14800.0,19.1131,19.1299,19.1047,19.1299,14800.0
2013-06-10 13:40:00,22.85,22.87,22.85,22.86,8000.0,19.1215,19.1382,19.1215,19.1299,8000.0
2013-06-10 13:45:00,22.86,22.86,22.86,22.86,6800.0,19.1299,19.1299,19.1299,19.1299,6800.0
2013-06-10 13:50:00,22.86,22.86,22.85,22.85,7600.0,19.1299,19.1299,19.1215,19.1215,7600.0
2013-06-10 13:55:00,22.87,22.87,22.85,22.86,19200.0,19.1382,19.1382,19.1215,19.1299,19200.0
2013-06-10 14:00:00,22.86,22.87,22.86,22.86,3200.0,19.1299,19.1382,19.1299,19.1299,3200.0
2013-06-10 14:05:00,22.86,22.86,22.86,22.86,35200.0,19.1299,19.1299,19.1299,19.1299,35200.0
2013-06-10 14:10:00,22.84,22.84,22.83,22.84,16000.0,19.1131,19.1131,19.1047,19.1131,16000.0
2013-06-10 14:15:00,22.85,22.85,22.83,22.83,3600.0,19.1215,19.1215,19.1047,19.1047,3600.0
2013-06-10 14:20:00,22.84,22.85,22.84,22.84,6000.0,19.1131,19.1215,19.1131,19.1131,6000.0
2013-06-10 14:25:00,22.85,22.88,22.84,22.87,22000.0,19.1215,19.1466,19.1131,19.1382,22000.0
2013-06-10 14:30:00,22.87,22.89,22.87,22.88,31600.0,19.1382,19.155,19.1382,19.1466,31600.0
2013-06-10 14:35:00,22.88,22.88,22.87,22.88,61600.0,19.1466,19.1466,19.1382,19.1466,61600.0
2013-06-10 14:40:00,22.88,22.88,22.85,22.86,20800.0,19.1466,19.1466,19.1215,19.1299,20800.0
2013-06-10 14:45:00,22.86,22.89,22.86,22.89,18800.0,19.1299,19.155,19.1299,19.155,18800.0
2013-06-10 14:50:00,22.89,22.9,22.88,22.9,21200.0,19.155,19.1633,19.1466,19.1633,21200.0
2013-06-10 14:55:00,22.9,22.9,22.9,22.9,16000.0,19.1633,19.1633,19.1633,19.1633,16000.0
2013-06-10 15:00:00,22.9,22.9,22.88,22.9,75200.0,19.1633,19.1633,19.1466,19.1633,75200.0
2013-06-10 15:05:00,22.89,22.9,22.88,22.9,23200.0,19.155,19.1633,19.1466,19.1633,23200.0
2013-06-10 15:10:00,22.9,22.9,22.88,22.88,14400.0,19.1633,19.1633,19.1466,19.1466,14400.0
2013-06-10 15:15:00,22.88,22.89,22.88,22.88,53600.0,19.1466,19.155,19.1466,19.1466,53600.0
2013-06-10 15:20:00,22.89,22.89,22.87,22.88,41600.0,19.155,19.155,19.1382,19.1466,41600.0
2013-06-10 15:25:00,22.89,22.89,22.87,22.89,90000.0,19.155,19.155,19.1382,19.155,90000.0
2013-06-10 15:30:00,22.89,22.9,22.88,22.9,24000.0,19.155,19.1633,19.1466,19.1633,24000.0
2013-06-10 15:35:00,22.9,22.91,22.9,22.9,152000.0,19.1633,19.1717,19.1633,19.1633,152000.0
2013-06-10 15:40:00,22.9,22.9,22.89,22.9,18400.0,19.1633,19.1633,19.155,19.1633,18400.0
2013-06-10 15:45:00,22.9,22.9,22.88,22.88,42800.0,19.1633,19.1633,19.1466,19.1466,42800.0
2013-06-10 15:50:00,22.88,22.88,22.85,22.86,611200.0,19.1466,19.1466,19.1215,19.1299,611200.0
2013-06-10 15:55:00,22.86,22.92,22.85,22.91,274800.0,19.1299,19.1801,19.1215,19.1717,274800.0
2013-06-11 09:30:00,22.75,22.75,22.61,22.61,78800.0,19.0378,19.0378,18.9206,18.9206,78800.0
2013-06-11 09:35:00,22.59,22.59,22.54,22.54,436800.0,18.9039,18.9039,18.8621,18.8621,436800.0
2013-06-11 09:40:00,22.54,22.63,22.53,22.63,228000.0,18.8621,18.9374,18.8537,18.9374,228000.0
2013-06-11 09:45:00,22.62,22.66,22.62,22.66,40000.0,18.929,18.9625,18.929,18.9625,40000.0
2013-06-11 09:50:00,22.65,22.69,22.65,22.67,66400.0,18.9541,18.9876,18.9541,18.9709,66400.0
2013-06-11 09:55:00,22.68,22.68,22.65,22.65,18400.0,18.9792,18.9792,18.9541,18.9541,18400.0
2013-06-11 10:00:00,22.65,22.68,22.65,22.67,18000.0,18.9541,18.9792,18.9541,18.9709,18000.0
2013-06-11 10:05:00,22.65,22.66,22.61,22.62,36800.0,18.9541,18.9625,18.9206,18.929,36800.0
2013-06-11 10:10:00,22.63,22.63,22.59,22.61,69200.0,18.9374,18.9374,18.9039,18.9206,69200.0
2013-06-11 10:15:00,22.61,22.63,22.6,22.61,104000.0,18.9206,18.9374,18.9123,18.9206,104000.0
2013-06-11 10:20:00,22.61,22.67,22.59,22.66,52800.0,18.9206,18.9709,18.9039,18.9625,52800.0
2013-06-11 10:25:00,22.67,22.68,22.66,22.68,34400.0,18.9709,18.9792,18.9625,18.9792,34400.0
2013-06-11 10:30:00,22.67,22.71,22.67,22.69,30000.0,18.9709,19.0043,18.9709,18.9876,30000.0
2013-06-11 10:35:00,22.71,22.71,22.7,22.71,17200.0,19.0043,19.0043,18.996,19.0043,17200.0
2013-06-11 10:40:00,22.71,22.75,22.71,22.75,28000.0,19.0043,19.0378,19.0043,19.0378,28000.0
2013-06-11 10:45:00,22.75,22.77,22.75,22.76,10000.0,19.0378,19.0545,19.0378,19.0462,10000.0
2013-06-11 10:50:00,22.76,22.76,22.73,22.75,24800.0,19.0462,19.0462,19.0211,19.0378,24800.0
2013-06-11 10:55:00,22.73,22.78,22.73,22.76,47600.0,19.0211,19.0629,19.0211,19.0462,47600.0
2013-06-11 11:00:00,22.77,22.77,22.75,22.76,17600.0,19.0545,19.0545,19.0378,19.0462,17600.0
2013-06-11 11:05:00,22.76,22.76,22.73,22.74,16800.0,19.0462,19.0462,19.0211,19.0294,16800.0
2013-06-11 11:10:00,22.74,22.76,22.74,22.76,10400.0,19.0294,19.0462,19.0294,19.0462,10400.0
2013-06-11 11:15:00,22.75,22.79,22.75,22.77,30400.0,19.0378,19.0713,19.0378,19.0545,30400.0
2013-06-11 11:20:00,22.78,22.79,22.76,22.76,174000.0,19.0629,19.0713,19.0462,19.0462,174000.0
2013-06-11 11:25:00,22.77,22.81,22.77,22.81,22000.0,19.0545,19.088,19.0545,19.088,22000.0
2013-06-11 11:30:00,22.81,22.84,22.8,22.8,37200.0,19.088,19.1131,19.0796,19.0796,37200.0
2013-06-11 11:35:00,22.8,22.8,22.77,22.78,60400.0,19.0796,19.0796,19.0545,19.0629,60400.0
2013-06-11 11:40:00,22.78,22.79,22.78,22.79,19600.0,19.0629,19.0713,19.0629,19.0713,19600.0
2013-06-11 11:45:00,22.8,22.82,22.8,22.82,27600.0,19.0796,19.0964,19.0796,19.0964,27600.0
2013-06-11 11:50:00,22.83,22.83,22.79,22.79,15200.0,19.1047,19.1047,19.0713,19.0713,15200.0
2013-06-11 11:55:00,22.8,22.8,22.79,22.79,12400.0,19.0796,19.0796,19.0713,19.0713,12400.0
2013-06-11 12:00:00,22.79,22.81,22.78,22.81,10800.0,19.0713,19.088,19.0629,19.088,10800.0
2013-06-11 12:05:00,22.82,22.82,22.81,22.81,12400.0,19.0964,19.0964,19.088,19.088,12400.0
2013-06-11 12:10:00,22.82,22.84,22.81,22.83,10400.0,19.0964,19.1131,19.088,19.1047,10400.0
2013-06-11 12:15:00,22.82,22.82,22.79,22.8,27200.0,19.0964,19.0964,19.0713,19.0796,27200.0
2013-06-11 12:20:00,22.79,22.8,22.78,22.78,19200.0,19.0713,19.0796,19.0629,19.0629,19200.0
2013-06-11 12:25:00,22.79,22.8,22.79,22.8,14000.0,19.0713,19.0796,19.0713,19.0796,14000.0
2013-06-11 12:30:00,22.8,22.81,22.79,22.8,5600.0,19.0796,19.088,19.0713,19.0796,5600.0
2013-06-11 12:35:00,22.8,22.81,22.8,22.8,13600.0,19.0796,19.088,19.0796,19.0796,13600.0
2013-06-11 12:40:00,22.81,22.83,22.81,22.83,12000.0,19.088,19.1047,19.088,19.1047,12000.0
2013-06-11 12:45:00,22.83,22.83,22.81,22.82,30000.0,19.1047,19.1047,19.088,19.0964,30000.0
2013-06-11 12:50:00,22.81,22.81,22.8,22.8,24800.0,19.088,19.088,19.0796,19.0796,24800.0
2013-06-11 12:55:00,22.8,22.81,22.79,22.8,26400.0,19.0796,19.088,19.0713,19.0796,26400.0
2013-06-11 13:00:00,22.82,22.82,22.82,22.82,9600.0,19.0964,19.0964,19.0964,19.0964,9600.0
2013-06-11 13:05:00,22.82,22.84,22.82,22.83,22000.0,19.0964,19.1131,19.0964,19.1047,22000.0
2013-06-11 13:10:00,22.82,22.83,22.81,22.81,17200.0,19.0964,19.1047,19.088,19.088,17200.0
2013-06-11 13:15:00,22.81,22.82,22.79,22.79,9200.0,19.088,19.0964,19.0713,19.0713,9200.0
2013-06-11 13:20:00,22.79,22.79,22.77,22.78,26000.0,19.0713,19.0713,19.0545,19.0629,26000.0
2013-06-11 13:25:00,22.79,22.79,22.77,22.77,8400.0,19.0713,19.0713,19.0545,19.0545,8400.0
2013-06-11 13:30:00,22.76,22.76,22.72,22.72,27200.0,19.0462,19.0462,19.0127,19.0127,27200.0
2013-06-11 13:35:00,22.72,22.74,22.71,22.73,50800.0,19.0127,19.0294,19.0043,19.0211,50800.0
2013-06-11 13:40:00,22.72,22.72,22.71,22.71,39200.0,19.0127,19.0127,19.0043,19.0043,39200.0
2013-06-11 13:45:00,22.71,22.72,22.71,22.71,15600.0,19.0043,19.0127,19.0043,19.0043,15600.0
2013-06-11 13:50:00,22.72,22.74,22.72,22.72,31200.0,19.0127,19.0294,19.0127,19.0127,31200.0
2013-06-11 13:55:00,22.73,22.73,22.69,22.69,29600.0,19.0211,19.0211,18.9876,18.9876,29600.0
2013-06-11 14:00:00,22.68,22.7,22.68,22.68,37600.0,18.9792,18.996,18.9792,18.9792,37600.0
2013-06-11 14:05:00,22.68,22.69,22.66,22.67,71200.0,18.9792,18.9876,18.9625,18.9709,71200.0
2013-06-11 14:10:00,22.68,22.68,22.66,22.68,19200.0,18.9792,18.9792,18.9625,18.9792,19200.0
2013-06-11 14:15:00,22.68,22.7,22.68,22.68,45200.0,18.9792,18.996,18.9792,18.9792,45200.0
2013-06-11 14:20:00,22.69,22.71,22.69,22.71,25600.0,18.9876,19.0043,18.9876,19.0043,25600.0
2013-06-11 14:25:00,22.7,22.71,22.7,22.71,35600.0,18.996,19.0043,18.996,19.0043,35600.0
2013-06-11 14:30:00,22.71,22.72,22.71,22.71,26000.0,19.0043,19.0127,19.0043,19.0043,26000.0
2013-06-11 14:35:00,22.71,22.72,22.71,22.72,19200.0,19.0043,19.0127,19.0043,19.0127,19200.0
2013-06-11 14:40:00,22.72,22.72,22.71,22.71,23200.0,19.0127,19.0127,19.0043,19.0043,23200.0
2013-06-11 14:45:00,22.7,22.71,22.68,22.7,28800.0,18.996,19.0043,18.9792,18.996,28800.0
2013-06-11 14:50:00,22.7,22.71,22.68,22.69,30800.0,18.996,19.0043,18.9792,18.9876,30800.0
2013-06-11 14:55:00,22.7,22.74,22.7,22.74,32400.0,18.996,19.0294,18.996,19.0294,32400.0
2013-06-11 15:00:00,22.75,22.76,22.73,22.73,44400.0,19.0378,19.0462,19.0211,19.0211,44400.0
2013-06-11 15:05:00,22.74,22.75,22.73,22.73,28400.0,19.0294,19.0378,19.0211,19.0211,28400.0
2013-06-11 15:10:00,22.73,22.74,22.72,22.74,12400.0,19.0211,19.0294,19.0127,19.0294,12400.0
2013-06-11 15:15:00,22.75,22.76,22.75,22.76,29200.0,19.0378,19.0462,19.0378,19.0462,29200.0
2013-06-11 15:20:00,22.76,22.77,22.74,22.76,34000.0,19.0462,19.0545,19.0294,19.0462,34000.0
2013-06-11 15:25:00,22.76,22.76,22.73,22.73,30400.0,19.0462,19.0462,19.0211,19.0211,30400.0
2013-06-11 15:30:00,22.73,22.73,22.71,22.71,35200.0,19.0211,19.0211,19.0043,19.0043,35200.0
2013-06-11 15:35:00,22.72,22.73,22.71,22.71,23600.0,19.0127,19.0211,19.0043,19.0043,23600.0
2013-06-11 15:40:00,22.71,22.71,22.69,22.69,63200.0,19.0043,19.0043,18.9876,18.9876,63200.0
2013-06-11 15:45:00,22.69,22.69,22.67,22.69,52400.0,18.9876,18.9876,18.9709,18.9876,52400.0
2013-06-11 15:50:00,22.69,22.71,22.68,22.69,46400.0,18.9876,19.0043,18.9792,18.9876,46400.0
2013-06-11 15:55:00,22.68,22.69,22.66,22.67,97600.0,18.9792,18.9876,18.9625,18.9709,97600.0
2013-06-12 09:30:00,22.82,22.86,22.79,22.79,48400.0,19.0964,19.1299,19.0713,19.0713,48400.0
2013-06-12 09:35:00,22.8,22.8,22.77,22.77,19600.0,19.0796,19.0796,19.0545,19.0545,19600.0
2013-06-12 09:40:00,22.76,22.77,22.74,22.75,64800.0,19.0462,19.0545,19.0294,19.0378,64800.0
2013-06-12 09:45:00,22.75,22.75,22.72,22.72,44800.0,19.0378,19.0378,19.0127,19.0127,44800.0
2013-06-12 09:50:00,22.72,22.75,22.71,22.74,64000.0,19.0127,19.0378,19.0043,19.0294,64000.0
2013-06-12 09:55:00,22.74,22.77,22.74,22.75,42000.0,19.0294,19.0545,19.0294,19.0378,42000.0
2013-06-12 10:00:00,22.75,22.75,22.69,22.69,97200.0,19.0378,19.0378,18.9876,18.9876,97200.0
2013-06-12 10:05:00,22.68,22.71,22.68,22.71,32400.0,18.9792,19.0043,18.9792,19.0043,32400.0
2013-06-12 10:10:00,22.69,22.71,22.67,22.7,34000.0,18.9876,19.0043,18.9709,18.996,34000.0
2013-06-12 10:15:00,22.7,22.71,22.7,22.7,22000.0,18.996,19.0043,18.996,18.996,22000.0
2013-06-12 10:20:00,22.69,22.72,22.69,22.72,13600.0,18.9876,19.0127,18.9876,19.0127,13600.0
2013-06-12 10:25:00,22.7,22.73,22.7,22.72,26800.0,18.996,19.0211,18.996,19.0127,26800.0
2013-06-12 10:30:00,22.71,22.75,22.71,22.73,26400.0,19.0043,19.0378,19.0043,19.0211,26400.0
2013-06-12 10:35:00,22.74,22.74,22.72,22.72,27200.0,19.0294,19.0294,19.0127,19.0127,27200.0
2013-06-12 10:40:00,22.72,22.72,22.69,22.72,10800.0,19.0127,19.0127,18.9876,19.0127,10800.0
2013-06-12 10:45:00,22.7,22.7,22.67,22.68,11200.0,18.996,18.996,18.9709,18.9792,11200.0
2013-06-12 10:50:00,22.66,22.68,22.65,22.66,20800.0,18.9625,18.9792,18.9541,18.9625,20800.0
2013-06-12 10:55:00,22.66,22.66,22.63,22.64,25600.0,18.9625,18.9625,18.9374,18.9458,25600.0
2013-06-12 11:00:00,22.64,22.65,22.62,22.64,22800.0,18.9458,18.9541,18.929,18.9458,22800.0
2013-06-12 11:05:00,22.64,22.66,22.63,22.64,32800.0,18.9458,18.9625,18.9374,18.9458,32800.0
2013-06-12 11:10:00,22.64,22.64,22.61,22.61,15200.0,18.9458,18.9458,18.9206,18.9206,15200.0
2013-06-12 11:15:00,22.6,22.61,22.58,22.61,12800.0,18.9123,18.9206,18.8955,18.9206,12800.0
2013-06-12 11:20:00,22.62,22.63,22.61,22.63,26400.0,18.929,18.9374,18.9206,18.9374,26400.0
2013-06-12 11:25:00,22.63,22.63,22.61,22.61,7600.0,18.9374,18.9374,18.9206,18.9206,7600.0
2013-06-12 11:30:00,22.61,22.61,22.59,22.61,9600.0,18.9206,18.9206,18.9039,18.9206,9600.0
2013-06-12 11:35:00,22.6,22.63,22.59,22.59,22400.0,18.9123,18.9374,18.9039,18.9039,22400.0
2013-06-12 11:40:00,22.6,22.61,22.58,22.61,165600.0,18.9123,18.9206,18.8955,18.9206,165600.0
2013-06-12 11:45:00,22.59,22.6,22.55,22.57,70800.0,18.9039,18.9123,18.8704,18.8872,70800.0
2013-06-12 11:50:00,22.57,22.58,22.55,22.57,19200.0,18.8872,18.8955,18.8704,18.8872,19200.0
2013-06-12 11:55:00,22.55,22.57,22.54,22.55,24400.0,18.8704,18.8872,18.8621,18.8704,24400.0
2013-06-12 12:00:00,22.55,22.57,22.54,22.57,26000.0,18.8704,18.8872,18.8621,18.8872,26000.0
2013-06-12 12:05:00,22.57,22.57,22.56,22.56,14800.0,18.8872,18.8872,18.8788,18.8788,14800.0
2013-06-12 12:10:00,22.55,22.56,22.52,22.52,36800.0,18.8704,18.8788,18.8453,18.8453,36800.0
2013-06-12 12:15:00,22.52,22.53,22.51,22.53,54000.0,18.8453,18.8537,18.837,18.8537,54000.0
2013-06-12 12:20:00,22.52,22.55,22.52,22.55,30000.0,18.8453,18.8704,18.8453,18.8704,30000.0
2013-06-12 12:25:00,22.54,22.54,22.54,22.54,3600.0,18.8621,18.8621,18.8621,18.8621,3600.0
2013-06-12 12:30:00,22.54,22.54,22.52,22.53,37200.0,18.8621,18.8621,18.8453,18.8537,37200.0
2013-06-12 12:35:00,22.53,22.54,22.5,22.5,44400.0,18.8537,18.8621,18.8286,18.8286,44400.0
2013-06-12 12:40:00,22.51,22.54,22.49,22.54,19600.0,18.837,18.8621,18.8202,18.8621,19600.0
2013-06-12 12:45:00,22.53,22.53,22.52,22.53,4800.0,18.8537,18.8537,18.8453,18.8537,4800.0
2013-06-12 12:50:00,22.54,22.55,22.53,22.55,14800.0,18.8621,18.8704,18.8537,18.8704,14800.0
2013-06-12 12:55:00,22.56,22.57,22.55,22.55,12000.0,18.8788,18.8872,18.8704,18.8704,12000.0
2013-06-12 13:00:00,22.56,22.57,22.55,22.55,13200.0,18.8788,18.8872,18.8704,18.8704,13200.0
2013-06-12 13:05:00,22.55,22.59,22.55,22.59,15600.0,18.8704,18.9039,18.8704,18.9039,15600.0
2013-06-12 13:10:00,22.6,22.6,22.58,22.6,6000.0,18.9123,18.9123,18.8955,18.9123,6000.0
2013-06-12 13:15:00,22.6,22.6,22.6,22.6,4000.0,18.9123,18.9123,18.9123,18.9123,4000.0
2013-06-12 13:20:00,22.6,22.6,22.58,22.58,5200.0,18.9123,18.9123,18.8955,18.8955,5200.0
2013-06-12 13:25:00,22.58,22.6,22.58,22.6,7600.0,18.8955,18.9123,18.8955,18.9123,7600.0
2013-06-12 13:30:00,22.6,22.6,22.58,22.58,10800.0,18.9123,18.9123,18.8955,18.8955,10800.0
2013-06-12 13:35:00,22.59,22.59,22.56,22.56,16000.0,18.9039,18.9039,18.8788,18.8788,16000.0
2013-06-12 13:40:00,22.55,22.59,22.55,22.59,14000.0,18.8704,18.9039,18.8704,18.9039,14000.0
2013-06-12 13:45:00,22.59,22.6,22.58,22.59,11600.0,18.9039,18.9123,18.8955,18.9039,11600.0
2013-06-12 13:50:00,22.6,22.62,22.6,22.62,6800.0,18.9123,18.929,18.9123,18.929,6800.0
2013-06-12 13:55:00,22.62,22.62,22.6,22.61,9600.0,18.929,18.929,18.9123,18.9206,9600.0
2013-06-12 14:00:00,22.6,22.6,22.56,22.57,9600.0,18.9123,18.9123,18.8788,18.8872,9600.0
2013-06-12 14:05:00,22.59,22.59,22.56,22.56,7200.0,18.9039,18.9039,18.8788,18.8788,7200.0
2013-06-12 14:10:00,22.57,22.57,22.53,22.54,20000.0,18.8872,18.8872,18.8537,18.8621,20000.0
2013-06-12 14:15:00,22.52,22.53,22.52,22.52,12800.0,18.8453,18.8537,18.8453,18.8453,12800.0
2013-06-12 14:20:00,22.54,22.54,22.53,22.53,2000.0,18.8621,18.8621,18.8537,18.8537,2000.0
2013-06-12 14:25:00,22.53,22.53,22.51,22.52,13200.0,18.8537,18.8537,18.837,18.8453,13200.0
2013-06-12 14:30:00,22.52,22.53,22.5,22.5,12400.0,18.8453,18.8537,18.8286,18.8286,12400.0
2013-06-12 14:35:00,22.51,22.51,22.5,22.51,16000.0,18.837,18.837,18.8286,18.837,16000.0
2013-06-12 14:40:00,22.51,22.53,22.51,22.51,25200.0,18.837,18.8537,18.837,18.837,25200.0
2013-06-12 14:45:00,22.52,22.52,22.5,22.5,50800.0,18.8453,18.8453,18.8286,18.8286,50800.0
2013-06-12 14:50:00,22.5,22.51,22.5,22.5,8400.0,18.8286,18.837,18.8286,18.8286,8400.0
2013-06-12 14:55:00,22.5,22.51,22.49,22.51,28000.0,18.8286,18.837,18.8202,18.837,28000.0
2013-06-12 15:00:00,22.5,22.5,22.48,22.49,37600.0,18.8286,18.8286,18.8119,18.8202,37600.0
2013-06-12 15:05:00,22.48,22.51,22.48,22.49,39200.0,18.8119,18.837,18.8119,18.8202,39200.0
2013-06-12 15:10:00,22.5,22.5,22.48,22.49,31200.0,18.8286,18.8286,18.8119,18.8202,31200.0
2013-06-12 15:15:00,22.49,22.49,22.46,22.46,53600.0,18.8202,18.8202,18.7951,18.7951,53600.0
2013-06-12 15:20:00,22.46,22.47,22.44,22.47,50000.0,18.7951,18.8035,18.7784,18.8035,50000.0
2013-06-12 15:25:00,22.47,22.49,22.47,22.49,18800.0,18.8035,18.8202,18.8035,18.8202,18800.0
2013-06-12 15:30:00,22.49,22.49,22.45,22.45,46800.0,18.8202,18.8202,18.7868,18.7868,46800.0
2013-06-12 15:35:00,22.46,22.48,22.46,22.48,27600.0,18.7951,18.8119,18.7951,18.8119,27600.0
2013-06-12 15:40:00,22.46,22.47,22.46,22.47,15600.0,18.7951,18.8035,18.7951,18.8035,15600.0
2013-06-12 15:45:00,22.47,22.51,22.47,22.5,40000.0,18.8035,18.837,18.8035,18.8286,40000.0
2013-06-12 15:50:00,22.5,22.5,22.49,22.5,69200.0,18.8286,18.8286,18.8202,18.8286,69200.0
2013-06-12 15:55:00,22.5,22.51,22.48,22.49,79600.0,18.8286,18.837,18.8119,18.8202,79600.0
2013-06-13 09:30:00,22.49,22.5,22.43,22.43,45600.0,18.8202,18.8286,18.77,18.77,45600.0
2013-06-13 09:35:00,22.44,22.44,22.4,22.42,50000.0,18.7784,18.7784,18.7449,18.7617,50000.0
2013-06-13 09:40:00,22.42,22.48,22.42,22.48,26000.0,18.7617,18.8119,18.7617,18.8119,26000.0
2013-06-13 09:45:00,22.48,22.5,22.46,22.46,28400.0,18.8119,18.8286,18.7951,18.7951,28400.0
2013-06-13 09:50:00,22.47,22.47,22.43,22.46,28800.0,18.8035,18.8035,18.77,18.7951,28800.0
2013-06-13 09:55:00,22.48,22.52,22.48,22.52,19200.0,18.8119,18.8453,18.8119,18.8453,19200.0
2013-06-13 10:00:00,22.5,22.54,22.5,22.54,14000.0,18.8286,18.8621,18.8286,18.8621,14000.0
2013-06-13 10:05:00,22.53,22.53,22.49,22.49,40800.0,18.8537,18.8537,18.8202,18.8202,40800.0
2013-06-13 10:10:00,22.48,22.48,22.45,22.45,28000.0,18.8119,18.8119,18.7868,18.7868,28000.0
2013-06-13 10:15:00,22.46,22.5,22.46,22.49,12000.0,18.7951,18.8286,18.7951,18.8202,12000.0
2013-06-13 10:20:00,22.5,22.51,22.48,22.49,8400.0,18.8286,18.837,18.8119,18.8202,8400.0
2013-06-13 10:25:00,22.5,22.52,22.49,22.52,26400.0,18.8286,18.8453,18.8202,18.8453,26400.0
2013-06-13 10:30:00,22.52,22.54,22.52,22.54,13200.0,18.8453,18.8621,18.8453,18.8621,13200.0
2013-06-13 10:35:00,22.55,22.55,22.53,22.55,15200.0,18.8704,18.8704,18.8537,18.8704,15200.0
2013-06-13 10:40:00,22.55,22.56,22.54,22.54,14400.0,18.8704,18.8788,18.8621,18.8621,14400.0
2013-06-13 10:45:00,22.56,22.56,22.55,22.56,26000.0,18.8788,18.8788,18.8704,18.8788,26000.0
2013-06-13 10:50:00,22.55,22.56,22.55,22.55,12400.0,18.8704,18.8788,18.8704,18.8704,12400.0
2013-06-13 10:55:00,22.55,22.55,22.53,22.54,8800.0,18.8704,18.8704,18.8537,18.8621,8800.0
2013-06-13 11:00:00,22.54,22.58,22.54,22.56,7200.0,18.8621,18.8955,18.8621,18.8788,7200.0
2013-06-13 11:05:00,22.55,22.55,22.53,22.54,22800.0,18.8704,18.8704,18.8537,18.8621,22800.0
2013-06-13 11:10:00,22.55,22.55,22.55,22.55,800.0,18.8704,18.8704,18.8704,18.8704,800.0
2013-06-13 11:15:00,22.54,22.55,22.53,22.54,6000.0,18.8621,18.8704,18.8537,18.8621,6000.0
2013-06-13 11:20:00,22.55,22.55,22.55,22.55,1600.0,18.8704,18.8704,18.8704,18.8704,1600.0
2013-06-13 11:25:00,22.56,22.57,22.55,22.56,5200.0,18.8788,18.8872,18.8704,18.8788,5200.0
2013-06-13 11:30:00,22.56,22.56,22.55,22.55,2000.0,18.8788,18.8788,18.8704,18.8704,2000.0
2013-06-13 11:35:00,22.56,22.58,22.56,22.58,10000.0,18.8788,18.8955,18.8788,18.8955,10000.0
2013-06-13 11:40:00,22.57,22.59,22.57,22.59,22400.0,18.8872,18.9039,18.8872,18.9039,22400.0
2013-06-13 11:45:00,22.58,22.59,22.57,22.58,10800.0,18.8955,18.9039,18.8872,18.8955,10800.0
2013-06-13 11:50:00,22.59,22.6,22.59,22.6,12400.0,18.9039,18.9123,18.9039,18.9123,12400.0
2013-06-13 11:55:00,22.59,22.62,22.59,22.62,17600.0,18.9039,18.929,18.9039,18.929,17600.0
2013-06-13 12:00:00,22.62,22.64,22.61,22.63,12000.0,18.929,18.9458,18.9206,18.9374,12000.0
2013-06-13 12:05:00,22.64,22.64,22.62,22.63,6800.0,18.9458,18.9458,18.929,18.9374,6800.0
2013-06-13 12:10:00,22.61,22.62,22.61,22.61,4800.0,18.9206,18.929,18.9206,18.9206,4800.0
2013-06-13 12:15:00,22.61,22.61,22.61,22.61,400.0,18.9206,18.9206,18.9206,18.9206,400.0
2013-06-13 12:20:00,22.61,22.63,22.61,22.61,2000.0,18.9206,18.9374,18.9206,18.9206,2000.0
2013-06-13 12:25:00,22.62,22.63,22.61,22.61,8800.0,18.929,18.9374,18.9206,18.9206,8800.0
2013-06-13 12:30:00,22.63,22.64,22.62,22.63,18800.0,18.9374,18.9458,18.929,18.9374,18800.0
2013-06-13 12:35:00,22.66,22.66,22.65,22.65,22000.0,18.9625,18.9625,18.9541,18.9541,22000.0
2013-06-13 12:40:00,22.65,22.65,22.64,22.65,8400.0,18.9541,18.9541,18.9458,18.9541,8400.0
2013-06-13 12:45:00,22.64,22.66,22.64,22.65,10000.0,18.9458,18.9625,18.9458,18.9541,10000.0
2013-06-13 12:50:00,22.66,22.67,22.66,22.67,13200.0,18.9625,18.9709,18.9625,18.9709,13200.0
2013-06-13 12:55:00,22.67,22.7,22.67,22.7,8400.0,18.9709,18.996,18.9709,18.996,8400.0
2013-06-13 13:00:00,22.69,22.71,22.68,22.68,43200.0,18.9876,19.0043,18.9792,18.9792,43200.0
2013-06-13 13:05:00,22.68,22.68,22.67,22.68,26000.0,18.9792,18.9792,18.9709,18.9792,26000.0
2013-06-13 13:10:00,22.68,22.68,22.67,22.68,12800.0,18.9792,18.9792,18.9709,18.9792,12800.0
2013-06-13 13:15:00,22.69,22.69,22.69,22.69,14400.0,18.9876,18.9876,18.9876,18.9876,14400.0
2013-06-13 13:20:00,22.7,22.7,22.68,22.68,14800.0,18.996,18.996,18.9792,18.9792,14800.0
2013-06-13 13:25:00,22.68,22.69,22.68,22.69,4800.0,18.9792,18.9876,18.9792,18.9876,4800.0
2013-06-13 13:30:00,22.68,22.69,22.68,22.68,23600.0,18.9792,18.9876,18.9792,18.9792,23600.0
2013-06-13 13:35:00,22.68,22.68,22.67,22.68,22000.0,18.9792,18.9792,18.9709,18.9792,22000.0
2013-06-13 13:40:00,22.67,22.67,22.66,22.67,12000.0,18.9709,18.9709,18.9625,18.9709,12000.0
2013-06-13 13:45:00,22.67,22.68,22.67,22.68,6800.0,18.9709,18.9792,18.9709,18.9792,6800.0
2013-06-13 13:50:00,22.68,22.7,22.68,22.69,11200.0,18.9792,18.996,18.9792,18.9876,11200.0
2013-06-13 13:55:00,22.69,22.7,22.69,22.7,36400.0,18.9876,18.996,18.9876,18.996,36400.0
2013-06-13 14:00:00,22.71,22.75,22.7,22.75,56400.0,19.0043,19.0378,18.996,19.0378,56400.0
2013-06-13 14:05:00,22.75,22.75,22.74,22.74,26800.0,19.0378,19.0378,19.0294,19.0294,26800.0
2013-06-13 14:10:00,22.74,22.75,22.73,22.73,34800.0,19.0294,19.0378,19.0211,19.0211,34800.0
2013-06-13 14:15:00,22.74,22.77,22.74,22.77,3600.0,19.0294,19.0545,19.0294,19.0545,3600.0
2013-06-13 14:20:00,22.77,22.78,22.77,22.77,22000.0,19.0545,19.0629,19.0545,19.0545,22000.0
2013-06-13 14:25:00,22.79,22.79,22.77,22.77,31600.0,19.0713,19.0713,19.0545,19.0545,31600.0
2013-06-13 14:30:00,22.77,22.78,22.77,22.77,25600.0,19.0545,19.0629,19.0545,19.0545,25600.0
2013-06-13 14:35:00,22.78,22.78,22.77,22.78,3200.0,19.0629,19.0629,19.0545,19.0629,3200.0
2013-06-13 14:40:00,22.79,22.79,22.77,22.77,7600.0,19.0713,19.0713,19.0545,19.0545,7600.0
2013-06-13 14:45:00,22.77,22.77,22.76,22.76,7200.0,19.0545,19.0545,19.0462,19.0462,7200.0
2013-06-13 14:50:00,22.75,22.77,22.75,22.77,18800.0,19.0378,19.0545,19.0378,19.0545,18800.0
2013-06-13 14:55:00,22.77,22.79,22.77,22.79,34400.0,19.0545,19.0713,19.0545,19.0713,34400.0
2013-06-13 15:00:00,22.79,22.8,22.79,22.8,17600.0,19.0713,19.0796,19.0713,19.0796,17600.0
2013-06-13 15:05:00,22.8,22.82,22.8,22.81,38800.0,19.0796,19.0964,19.0796,19.088,38800.0
2013-06-13 15:10:00,22.81,22.82,22.81,22.82,19600.0,19.088,19.0964,19.088,19.0964,19600.0
2013-06-13 15:15:00,22.82,22.83,22.8,22.8,35600.0,19.0964,19.1047,19.0796,19.0796,35600.0
2013-06-13 15:20:00,22.81,22.81,22.81,22.81,11200.0,19.088,19.088,19.088,19.088,11200.0
2013-06-13 15:25:00,22.81,22.83,22.81,22.83,24400.0,19.088,19.1047,19.088,19.1047,24400.0
2013-06-13 15:30:00,22.83,22.84,22.82,22.82,12000.0,19.1047,19.1131,19.0964,19.0964,12000.0
2013-06-13 15:35:00,22.82,22.85,22.82,22.85,63200.0,19.0964,19.1215,19.0964,19.1215,63200.0
2013-06-13 15:40:00,22.85,22.88,22.85,22.88,61200.0,19.1215,19.1466,19.1215,19.1466,61200.0
2013-06-13 15:45:00,22.87,22.91,22.86,22.9,80400.0,19.1382,19.1717,19.1299,19.1633,80400.0
2013-06-13 15:50:00,22.9,22.91,22.86,22.86,53600.0,19.1633,19.1717,19.1299,19.1299,53600.0
2013-06-13 15:55:00,22.86,22.87,22.85,22.86,74400.0,19.1299,19.1382,19.1215,19.1299,74400.0
2013-06-14 09:30:00,22.83,22.84,22.8,22.84,56000.0,19.1047,19.1131,19.0796,19.1131,56000.0
2013-06-14 09:35:00,22.82,22.82,22.78,22.78,113600.0,19.0964,19.0964,19.0629,19.0629,113600.0
2013-06-14 09:40:00,22.79,22.81,22.78,22.81,45200.0,19.0713,19.088,19.0629,19.088,45200.0
2013-06-14 09:45:00,22.81,22.85,22.81,22.85,48000.0,19.088,19.1215,19.088,19.1215,48000.0
2013-06-14 09:50:00,22.85,22.85,22.83,22.83,16400.0,19.1215,19.1215,19.1047,19.1047,16400.0
2013-06-14 09:55:00,22.82,22.87,22.81,22.87,36800.0,19.0964,19.1382,19.088,19.1382,36800.0
2013-06-14 10:00:00,22.87,22.88,22.85,22.86,40800.0,19.1382,19.1466,19.1215,19.1299,40800.0
2013-06-14 10:05:00,22.87,22.87,22.85,22.85,42000.0,19.1382,19.1382,19.1215,19.1215,42000.0
2013-06-14 10:10:00,22.85,22.85,22.84,22.84,14400.0,19.1215,19.1215,19.1131,19.1131,14400.0
2013-06-14 10:15:00,22.84,22.84,22.82,22.84,10800.0,19.1131,19.1131,19.0964,19.1131,10800.0
2013-06-14 10:20:00,22.83,22.84,22.83,22.84,10000.0,19.1047,19.1131,19.1047,19.1131,10000.0
2013-06-14 10:25:00,22.83,22.83,22.81,22.81,6000.0,19.1047,19.1047,19.088,19.088,6000.0
2013-06-14 10:30:00,22.83,22.83,22.81,22.82,28000.0,19.1047,19.1047,19.088,19.0964,28000.0
2013-06-14 10:35:00,22.82,22.82,22.77,22.77,18000.0,19.0964,19.0964,19.0545,19.0545,18000.0
2013-06-14 10:40:00,22.78,22.79,22.77,22.78,8000.0,19.0629,19.0713,19.0545,19.0629,8000.0
2013-06-14 10:45:00,22.79,22.79,22.75,22.75,26400.0,19.0713,19.0713,19.0378,19.0378,26400.0
2013-06-14 10:50:00,22.75,22.76,22.73,22.75,16400.0,19.0378,19.0462,19.0211,19.0378,16400.0
2013-06-14 10:55:00,22.75,22.76,22.72,22.72,10400.0,19.0378,19.0462,19.0127,19.0127,10400.0
2013-06-14 11:00:00,22.72,22.73,22.7,22.73,51600.0,19.0127,19.0211,18.996,19.0211,51600.0
2013-06-14 11:05:00,22.73,22.76,22.73,22.76,10000.0,19.0211,19.0462,19.0211,19.0462,10000.0
2013-06-14 11:10:00,22.74,22.78,22.74,22.77,14800.0,19.0294,19.0629,19.0294,19.0545,14800.0
2013-06-14 11:15:00,22.77,22.77,22.75,22.75,11600.0,19.0545,19.0545,19.0378,19.0378,11600.0
2013-06-14 11:20:00,22.75,22.78,22.75,22.78,37200.0,19.0378,19.0629,19.0378,19.0629,37200.0
2013-06-14 11:25:00,22.79,22.79,22.78,22.78,20000.0,19.0713,19.0713,19.0629,19.0629,20000.0
2013-06-14 11:30:00,22.78,22.78,22.73,22.74,37200.0,19.0629,19.0629,19.0211,19.0294,37200.0
2013-06-14 11:35:00,22.75,22.78,22.74,22.77,32000.0,19.0378,19.0629,19.0294,19.0545,32000.0
2013-06-14 11:40:00,22.77,22.78,22.73,22.73,24800.0,19.0545,19.0629,19.0211,19.0211,24800.0
2013-06-14 11:45:00,22.74,22.74,22.71,22.72,44400.0,19.0294,19.0294,19.0043,19.0127,44400.0
2013-06-14 11:50:00,22.72,22.73,22.71,22.73,24000.0,19.0127,19.0211,19.0043,19.0211,24000.0
2013-06-14 11:55:00,22.73,22.77,22.73,22.77,24800.0,19.0211,19.0545,19.0211,19.0545,24800.0
2013-06-14 12:00:00,22.77,22.77,22.74,22.74,23600.0,19.0545,19.0545,19.0294,19.0294,23600.0
2013-06-14 12:05:00,22.75,22.76,22.73,22.75,40000.0,19.0378,19.0462,19.0211,19.0378,40000.0
2013-06-14 12:10:00,22.75,22.75,22.72,22.72,54800.0,19.0378,19.0378,19.0127,19.0127,54800.0
2013-06-14 12:15:00,22.72,22.75,22.72,22.74,30800.0,19.0127,19.0378,19.0127,19.0294,30800.0
2013-06-14 12:20:00,22.75,22.75,22.73,22.75,21600.0,19.0378,19.0378,19.0211,19.0378,21600.0
2013-06-14 12:25:00,22.75,22.76,22.74,22.74,36400.0,19.0378,19.0462,19.0294,19.0294,36400.0
2013-06-14 12:30:00,22.74,22.75,22.72,22.72,36400.0,19.0294,19.0378,19.0127,19.0127,36400.0
2013-06-14 12:35:00,22.72,22.73,22.71,22.73,24400.0,19.0127,19.0211,19.0043,19.0211,24400.0
2013-06-14 12:40:00,22.73,22.73,22.72,22.72,34000.0,19.0211,19.0211,19.0127,19.0127,34000.0
2013-06-14 12:45:00,22.72,22.73,22.71,22.71,24000.0,19.0127,19.0211,19.0043,19.0043,24000.0
2013-06-14 12:50:00,22.72,22.72,22.69,22.69,22400.0,19.0127,19.0127,18.9876,18.9876,22400.0
2013-06-14 12:55:00,22.69,22.7,22.68,22.69,36800.0,18.9876,18.996,18.9792,18.9876,36800.0
2013-06-14 13:00:00,22.68,22.68,22.65,22.65,19200.0,18.9792,18.9792,18.9541,18.9541,19200.0
2013-06-14 13:05:00,22.65,22.68,22.65,22.67,19200.0,18.9541,18.9792,18.9541,18.9709,19200.0
2013-06-14 13:10:00,22.68,22.68,22.66,22.68,28800.0,18.9792,18.9792,18.9625,18.9792,28800.0
2013-06-14 13:15:00,22.67,22.68,22.65,22.65,26400.0,18.9709,18.9792,18.9541,18.9541,26400.0
2013-06-14 13:20:00,22.64,22.65,22.62,22.62,21600.0,18.9458,18.9541,18.929,18.929,21600.0
2013-06-14 13:25:00,22.61,22.61,22.6,22.6,30800.0,18.9206,18.9206,18.9123,18.9123,30800.0
2013-06-14 13:30:00,22.6,22.62,22.6,22.62,46400.0,18.9123,18.929,18.9123,18.929,46400.0
2013-06-14 13:35:00,22.63,22.63,22.61,22.62,14400.0,18.9374,18.9374,18.9206,18.929,14400.0
2013-06-14 13:40:00,22.63,22.64,22.62,22.64,25200.0,18.9374,18.9458,18.929,18.9458,25200.0
2013-06-14 13:45:00,22.63,22.65,22.62,22.63,64400.0,18.9374,18.9541,18.929,18.9374,64400.0
2013-06-14 13:50:00,22.64,22.64,22.61,22.61,20800.0,18.9458,18.9458,18.9206,18.9206,20800.0
2013-06-14 13:55:00,22.62,22.63,22.61,22.62,11600.0,18.929,18.9374,18.9206,18.929,11600.0
2013-06-14 14:00:00,22.63,22.63,22.61,22.62,28000.0,18.9374,18.9374,18.9206,18.929,28000.0
2013-06-14 14:05:00,22.62,22.67,22.62,22.67,28000.0,18.929,18.9709,18.929,18.9709,28000.0
2013-06-14 14:10:00,22.66,22.67,22.65,22.67,15200.0,18.9625,18.9709,18.9541,18.9709,15200.0
2013-06-14 14:15:00,22.66,22.68,22.66,22.68,24400.0,18.9625,18.9792,18.9625,18.9792,24400.0
2013-06-14 14:20:00,22.68,22.72,22.67,22.71,22800.0,18.9792,19.0127,18.9709,19.0043,22800.0
2013-06-14 14:25:00,22.71,22.71,22.69,22.69,20400.0,19.0043,19.0043,18.9876,18.9876,20400.0
2013-06-14 14:30:00,22.69,22.7,22.68,22.69,17200.0,18.9876,18.996,18.9792,18.9876,17200.0
2013-06-14 14:35:00,22.7,22.72,22.69,22.71,26800.0,18.996,19.0127,18.9876,19.0043,26800.0
2013-06-14 14:40:00,22.71,22.71,22.69,22.7,37600.0,19.0043,19.0043,18.9876,18.996,37600.0
2013-06-14 14:45:00,22.71,22.71,22.68,22.69,44000.0,19.0043,19.0043,18.9792,18.9876,44000.0
2013-06-14 14:50:00,22.68,22.69,22.68,22.68,21600.0,18.9792,18.9876,18.9792,18.9792,21600.0
2013-06-14 14:55:00,22.68,22.68,22.66,22.66,31600.0,18.9792,18.9792,18.9625,18.9625,31600.0
2013-06-14 15:00:00,22.67,22.7,22.66,22.69,17600.0,18.9709,18.996,18.9625,18.9876,17600.0
2013-06-14 15:05:00,22.7,22.7,22.68,22.68,20000.0,18.996,18.996,18.9792,18.9792,20000.0
2013-06-14 15:10:00,22.68,22.69,22.68,22.69,16800.0,18.9792,18.9876,18.9792,18.9876,16800.0
2013-06-14 15:15:00,22.69,22.71,22.69,22.7,26800.0,18.9876,19.0043,18.9876,18.996,26800.0
2013-06-14 15:20:00,22.7,22.72,22.7,22.7,20800.0,18.996,19.0127,18.996,18.996,20800.0
2013-06-14 15:25:00,22.7,22.71,22.67,22.67,26000.0,18.996,19.0043,18.9709,18.9709,26000.0
2013-06-14 15:30:00,22.68,22.7,22.67,22.68,28800.0,18.9792,18.996,18.9709,18.9792,28800.0
2013-06-14 15:35:00,22.68,22.7,22.67,22.68,18000.0,18.9792,18.996,18.9709,18.9792,18000.0
2013-06-14 15:40:00,22.69,22.69,22.65,22.66,23200.0,18.9876,18.9876,18.9541,18.9625,23200.0
2013-06-14 15:45:00,22.66,22.68,22.64,22.68,20000.0,18.9625,18.9792,18.9458,18.9792,20000.0
2013-06-14 15:50:00,22.68,22.68,22.67,22.68,8800.0,18.9792,18.9792,18.9709,18.9792,8800.0
2013-06-14 15:55:00,22.68,22.68,22.66,22.67,243200.0,18.9792,18.9792,18.9625,18.9709,243200.0
2013-06-17 09:30:00,22.86,22.88,22.81,22.85,60800.0,19.1299,19.1466,19.088,19.1215,60800.0
2013-06-17 09:35:00,22.86,22.88,22.85,22.86,43600.0,19.1299,19.1466,19.1215,19.1299,43600.0
2013-06-17 09:40:00,22.86,22.86,22.84,22.86,67200.0,19.1299,19.1299,19.1131,19.1299,67200.0
2013-06-17 09:45:00,22.87,22.92,22.87,22.9,68400.0,19.1382,19.1801,19.1382,19.1633,68400.0
2013-06-17 09:50:00,22.9,22.9,22.89,22.89,8400.0,19.1633,19.1633,19.155,19.155,8400.0
2013-06-17 09:55:00,22.9,22.9,22.88,22.88,18400.0,19.1633,19.1633,19.1466,19.1466,18400.0
2013-06-17 10:00:00,22.88,22.9,22.87,22.88,88000.0,19.1466,19.1633,19.1382,19.1466,88000.0
2013-06-17 10:05:00,22.88,22.88,22.88,22.88,4800.0,19.1466,19.1466,19.1466,19.1466,4800.0
2013-06-17 10:10:00,22.88,22.89,22.88,22.89,800.0,19.1466,19.155,19.1466,19.155,800.0
2013-06-17 10:15:00,22.89,22.89,22.86,22.86,8000.0,19.155,19.155,19.1299,19.1299,8000.0
2013-06-17 10:20:00,22.86,22.86,22.85,22.86,5200.0,19.1299,19.1299,19.1215,19.1299,5200.0
2013-06-17 10:25:00,22.87,22.88,22.87,22.87,2000.0,19.1382,19.1466,19.1382,19.1382,2000.0
2013-06-17 10:30:00,22.87,22.87,22.86,22.87,8800.0,19.1382,19.1382,19.1299,19.1382,8800.0
2013-06-17 10:35:00,22.86,22.86,22.82,22.82,47600.0,19.1299,19.1299,19.0964,19.0964,47600.0
2013-06-17 10:40:00,22.81,22.82,22.8,22.81,22800.0,19.088,19.0964,19.0796,19.088,22800.0
2013-06-17 10:45:00,22.8,22.84,22.8,22.83,17200.0,19.0796,19.1131,19.0796,19.1047,17200.0
2013-06-17 10:50:00,22.83,22.84,22.83,22.84,3200.0,19.1047,19.1131,19.1047,19.1131,3200.0
2013-06-17 10:55:00,22.86,22.86,22.86,22.86,2000.0,19.1299,19.1299,19.1299,19.1299,2000.0
2013-06-17 11:00:00,22.86,22.86,22.85,22.86,3200.0,19.1299,19.1299,19.1215,19.1299,3200.0
2013-06-17 11:05:00,22.86,22.86,22.84,22.86,78800.0,19.1299,19.1299,19.1131,19.1299,78800.0
2013-06-17 11:10:00,22.86,22.88,22.86,22.87,24800.0,19.1299,19.1466,19.1299,19.1382,24800.0
2013-06-17 11:15:00,22.86,22.87,22.86,22.86,9200.0,19.1299,19.1382,19.1299,19.1299,9200.0
2013-06-17 11:20:00,22.85,22.85,22.84,22.85,20400.0,19.1215,19.1215,19.1131,19.1215,20400.0
2013-06-17 11:25:00,22.85,22.85,22.83,22.84,18800.0,19.1215,19.1215,19.1047,19.1131,18800.0
2013-06-17 11:30:00,22.85,22.85,22.84,22.85,2400.0,19.1215,19.1215,19.1131,19.1215,2400.0
2013-06-17 11:35:00,22.84,22.85,22.83,22.85,11600.0,19.1131,19.1215,19.1047,19.1215,11600.0
2013-06-17 11:40:00,22.83,22.84,22.83,22.84,1600.0,19.1047,19.1131,19.1047,19.1131,1600.0
2013-06-17 11:45:00,22.84,22.84,22.84,22.84,2000.0,19.1131,19.1131,19.1131,19.1131,2000.0
2013-06-17 11:50:00,22.84,22.86,22.83,22.86,128800.0,19.1131,19.1299,19.1047,19.1299,128800.0
2013-06-17 11:55:00,22.86,22.86,22.84,22.84,66800.0,19.1299,19.1299,19.1131,19.1131,66800.0
2013-06-17 12:00:00,22.85,22.85,22.83,22.84,26400.0,19.1215,19.1215,19.1047,19.1131,26400.0
2013-06-17 12:05:00,22.84,22.85,22.84,22.85,2000.0,19.1131,19.1215,19.1131,19.1215,2000.0
2013-06-17 12:10:00,22.84,22.84,22.84,22.84,2000.0,19.1131,19.1131,19.1131,19.1131,2000.0
2013-06-17 12:15:00,22.84,22.84,22.83,22.83,2000.0,19.1131,19.1131,19.1047,19.1047,2000.0
2013-06-17 12:20:00,22.84,22.84,22.84,22.84,2400.0,19.1131,19.1131,19.1131,19.1131,2400.0
2013-06-17 12:25:00,22.84,22.84,22.82,22.82,15600.0,19.1131,19.1131,19.0964,19.0964,15600.0
2013-06-17 12:30:00,22.82,22.84,22.82,22.83,11600.0,19.0964,19.1131,19.0964,19.1047,11600.0
2013-06-17 12:35:00,22.84,22.84,22.83,22.84,4800.0,19.1131,19.1131,19.1047,19.1131,4800.0
2013-06-17 12:40:00,22.84,22.86,22.84,22.86,3600.0,19.1131,19.1299,19.1131,19.1299,3600.0
2013-06-17 12:45:00,22.86,22.87,22.86,22.86,4000.0,19.1299,19.1382,19.1299,19.1299,4000.0
2013-06-17 12:50:00,22.86,22.86,22.86,22.86,4800.0,19.1299,19.1299,19.1299,19.1299,4800.0
2013-06-17 12:55:00,22.85,22.85,22.85,22.85,3200.0,19.1215,19.1215,19.1215,19.1215,3200.0
2013-06-17 13:00:00,22.86,22.86,22.85,22.85,4800.0,19.1299,19.1299,19.1215,19.1215,4800.0
2013-06-17 13:05:00,22.84,22.85,22.84,22.85,4800.0,19.1131,19.1215,19.1131,19.1215,4800.0
2013-06-17 13:10:00,22.84,22.84,22.84,22.84,2800.0,19.1131,19.1131,19.1131,19.1131,2800.0
2013-06-17 13:15:00,22.82,22.82,22.82,22.82,400.0,19.0964,19.0964,19.0964,19.0964,400.0
2013-06-17 13:20:00,22.84,22.86,22.83,22.86,12400.0,19.1131,19.1299,19.1047,19.1299,12400.0
2013-06-17 13:25:00,22.85,22.85,22.84,22.84,2400.0,19.1215,19.1215,19.1131,19.1131,2400.0
2013-06-17 13:30:00,22.86,22.86,22.86,22.86,2400.0,19.1299,19.1299,19.1299,19.1299,2400.0
2013-06-17 13:35:00,22.86,22.86,22.86,22.86,800.0,19.1299,19.1299,19.1299,19.1299,800.0
2013-06-17 13:40:00,22.86,22.87,22.86,22.87,2400.0,19.1299,19.1382,19.1299,19.1382,2400.0
2013-06-17 13:45:00,22.87,22.87,22.86,22.86,1600.0,19.1382,19.1382,19.1299,19.1299,1600.0
2013-06-17 13:50:00,22.86,22.87,22.85,22.85,30800.0,19.1299,19.1382,19.1215,19.1215,30800.0
2013-06-17 13:55:00,22.86,22.86,22.86,22.86,2000.0,19.1299,19.1299,19.1299,19.1299,2000.0
2013-06-17 14:00:00,22.86,22.86,22.86,22.86,32800.0,19.1299,19.1299,19.1299,19.1299,32800.0
2013-06-17 14:05:00,22.86,22.86,22.81,22.82,6800.0,19.1299,19.1299,19.088,19.0964,6800.0
2013-06-17 14:10:00,22.81,22.82,22.8,22.81,10800.0,19.088,19.0964,19.0796,19.088,10800.0
2013-06-17 14:15:00,22.8,22.81,22.8,22.8,7200.0,19.0796,19.088,19.0796,19.0796,7200.0
2013-06-17 14:20:00,22.81,22.81,22.79,22.79,4800.0,19.088,19.088,19.0713,19.0713,4800.0
2013-06-17 14:25:00,22.77,22.77,22.75,22.75,13600.0,19.0545,19.0545,19.0378,19.0378,13600.0
2013-06-17 14:30:00,22.76,22.8,22.75,22.8,14400.0,19.0462,19.0796,19.0378,19.0796,14400.0
2013-06-17 14:35:00,22.8,22.81,22.78,22.78,28000.0,19.0796,19.088,19.0629,19.0629,28000.0
2013-06-17 14:40:00,22.79,22.8,22.76,22.77,15600.0,19.0713,19.0796,19.0462,19.0545,15600.0
2013-06-17 14:45:00,22.77,22.77,22.72,22.72,10800.0,19.0545,19.0545,19.0127,19.0127,10800.0
2013-06-17 14:50:00,22.72,22.73,22.71,22.72,23200.0,19.0127,19.0211,19.0043,19.0127,23200.0
2013-06-17 14:55:00,22.71,22.72,22.69,22.71,18800.0,19.0043,19.0127,18.9876,19.0043,18800.0
2013-06-17 15:00:00,22.7,22.73,22.7,22.73,17200.0,18.996,19.0211,18.996,19.0211,17200.0
2013-06-17 15:05:00,22.73,22.75,22.73,22.75,6800.0,19.0211,19.0378,19.0211,19.0378,6800.0
2013-06-17 15:10:00,22.73,22.73,22.72,22.73,6400.0,19.0211,19.0211,19.0127,19.0211,6400.0
2013-06-17 15:15:00,22.72,22.74,22.71,22.74,16000.0,19.0127,19.0294,19.0043,19.0294,16000.0
2013-06-17 15:20:00,22.73,22.74,22.72,22.74,64800.0,19.0211,19.0294,19.0127,19.0294,64800.0
2013-06-17 15:25:00,22.74,22.75,22.73,22.74,15600.0,19.0294,19.0378,19.0211,19.0294,15600.0
2013-06-17 15:30:00,22.75,22.79,22.75,22.79,102000.0,19.0378,19.0713,19.0378,19.0713,102000.0
2013-06-17 15:35:00,22.8,22.84,22.8,22.84,17200.0,19.0796,19.1131,19.0796,19.1131,17200.0
2013-06-17 15:40:00,22.84,22.84,22.82,22.83,21200.0,19.1131,19.1131,19.0964,19.1047,21200.0
2013-06-17 15:45:00,22.83,22.84,22.82,22.84,51200.0,19.1047,19.1131,19.0964,19.1131,51200.0
2013-06-17 15:50:00,22.83,22.84,22.81,22.82,63200.0,19.1047,19.1131,19.088,19.0964,63200.0
2013-06-17 15:55:00,22.82,22.83,22.81,22.82,87200.0,19.0964,19.1047,19.088,19.0964,87200.0
2013-06-18 09:30:00,22.88,22.91,22.84,22.9,88800.0,19.1466,19.1717,19.1131,19.1633,88800.0
2013-06-18 09:35:00,22.9,22.92,22.88,22.9,33600.0,19.1633,19.1801,19.1466,19.1633,33600.0
2013-06-18 09:40:00,22.9,22.9,22.89,22.89,16000.0,19.1633,19.1633,19.155,19.155,16000.0
2013-06-18 09:45:00,22.9,22.9,22.88,22.9,12000.0,19.1633,19.1633,19.1466,19.1633,12000.0
2013-06-18 09:50:00,22.91,22.91,22.88,22.88,14000.0,19.1717,19.1717,19.1466,19.1466,14000.0
2013-06-18 09:55:00,22.88,22.89,22.87,22.87,28400.0,19.1466,19.155,19.1382,19.1382,28400.0
2013-06-18 10:00:00,22.87,22.88,22.87,22.88,17200.0,19.1382,19.1466,19.1382,19.1466,17200.0
2013-06-18 10:05:00,22.89,22.9,22.89,22.9,21200.0,19.155,19.1633,19.155,19.1633,21200.0
2013-06-18 10:10:00,22.89,22.91,22.88,22.9,16800.0,19.155,19.1717,19.1466,19.1633,16800.0
2013-06-18 10:15:00,22.91,22.92,22.91,22.92,8000.0,19.1717,19.1801,19.1717,19.1801,8000.0
2013-06-18 10:20:00,22.92,22.92,22.9,22.91,6400.0,19.1801,19.1801,19.1633,19.1717,6400.0
2013-06-18 10:25:00,22.92,22.92,22.89,22.89,6000.0,19.1801,19.1801,19.155,19.155,6000.0
2013-06-18 10:30:00,22.91,22.93,22.91,22.92,49600.0,19.1717,19.1884,19.1717,19.1801,49600.0
2013-06-18 10:35:00,22.92,22.94,22.92,22.93,13200.0,19.1801,19.1968,19.1801,19.1884,13200.0
2013-06-18 10:40:00,22.93,22.93,22.91,22.92,6000.0,19.1884,19.1884,19.1717,19.1801,6000.0
2013-06-18 10:45:00,22.91,22.91,22.9,22.91,6000.0,19.1717,19.1717,19.1633,19.1717,6000.0
2013-06-18 10:50:00,22.91,22.93,22.91,22.93,5600.0,19.1717,19.1884,19.1717,19.1884,5600.0
2013-06-18 10:55:00,22.93,22.94,22.92,22.93,27600.0,19.1884,19.1968,19.1801,19.1884,27600.0
2013-06-18 11:00:00,22.93,22.93,22.92,22.93,8400.0,19.1884,19.1884,19.1801,19.1884,8400.0
2013-06-18 11:05:00,22.93,22.94,22.93,22.94,5200.0,19.1884,19.1968,19.1884,19.1968,5200.0
2013-06-18 11:10:00,22.94,22.95,22.93,22.95,8400.0,19.1968,19.2052,19.1884,19.2052,8400.0
2013-06-18 11:15:00,22.95,22.96,22.95,22.96,8800.0,19.2052,19.2135,19.2052,19.2135,8800.0
2013-06-18 11:20:00,22.96,22.96,22.94,22.94,12800.0,19.2135,19.2135,19.1968,19.1968,12800.0
2013-06-18 11:25:00,22.95,22.97,22.95,22.96,14400.0,19.2052,19.2219,19.2052,19.2135,14400.0
2013-06-18 11:30:00,22.97,22.99,22.97,22.98,7200.0,19.2219,19.2386,19.2219,19.2303,7200.0
2013-06-18 11:35:00,22.99,22.99,22.97,22.97,4800.0,19.2386,19.2386,19.2219,19.2219,4800.0
2013-06-18 11:40:00,22.97,22.99,22.97,22.99,6400.0,19.2219,19.2386,19.2219,19.2386,6400.0
2013-06-18 11:45:00,22.98,22.98,22.98,22.98,8400.0,19.2303,19.2303,19.2303,19.2303,8400.0
2013-06-18 11:50:00,22.97,22.97,22.96,22.96,9200.0,19.2219,19.2219,19.2135,19.2135,9200.0
2013-06-18 11:55:00,22.97,22.97,22.96,22.96,4000.0,19.2219,19.2219,19.2135,19.2135,4000.0
2013-06-18 12:00:00,22.96,22.97,22.96,22.97,5200.0,19.2135,19.2219,19.2135,19.2219,5200.0
2013-06-18 12:05:00,22.95,22.96,22.95,22.95,4800.0,19.2052,19.2135,19.2052,19.2052,4800.0
2013-06-18 12:10:00,22.95,22.96,22.95,22.95,7600.0,19.2052,19.2135,19.2052,19.2052,7600.0
2013-06-18 12:15:00,22.96,22.98,22.96,22.97,56400.0,19.2135,19.2303,19.2135,19.2219,56400.0
2013-06-18 12:20:00,22.97,22.97,22.97,22.97,9600.0,19.2219,19.2219,19.2219,19.2219,9600.0
2013-06-18 12:25:00,22.97,22.98,22.97,22.98,6400.0,19.2219,19.2303,19.2219,19.2303,6400.0
2013-06-18 12:30:00,22.98,23.01,22.98,23.0,56400.0,19.2303,19.2554,19.2303,19.247,56400.0
2013-06-18 12:35:00,23.0,23.03,23.0,23.03,48800.0,19.247,19.2721,19.247,19.2721,48800.0
2013-06-18 12:40:00,23.03,23.04,23.03,23.04,35200.0,19.2721,19.2805,19.2721,19.2805,35200.0
2013-06-18 12:45:00,23.04,23.05,23.04,23.05,15600.0,19.2805,19.2889,19.2805,19.2889,15600.0
2013-06-18 12:50:00,23.05,23.06,23.05,23.06,8400.0,19.2889,19.2972,19.2889,19.2972,8400.0
2013-06-18 12:55:00,23.07,23.08,23.06,23.08,17200.0,19.3056,19.314,19.2972,19.314,17200.0
2013-06-18 13:00:00,23.08,23.08,23.07,23.08,13200.0,19.314,19.314,19.3056,19.314,13200.0
2013-06-18 13:05:00,23.07,23.07,23.06,23.06,9200.0,19.3056,19.3056,19.2972,19.2972,9200.0
2013-06-18 13:10:00,23.06,23.07,23.06,23.06,7200.0,19.2972,19.3056,19.2972,19.2972,7200.0
2013-06-18 13:15:00,23.06,23.06,23.05,23.06,6800.0,19.2972,19.2972,19.2889,19.2972,6800.0
2013-06-18 13:20:00,23.07,23.08,23.05,23.08,22000.0,19.3056,19.314,19.2889,19.314,22000.0
2013-06-18 13:25:00,23.08,23.09,23.08,23.09,8800.0,19.314,19.3223,19.314,19.3223,8800.0
2013-06-18 13:30:00,23.08,23.08,23.06,23.06,10800.0,19.314,19.314,19.2972,19.2972,10800.0
2013-06-18 13:35:00,23.06,23.07,23.06,23.06,5600.0,19.2972,19.3056,19.2972,19.2972,5600.0
2013-06-18 13:40:00,23.06,23.08,23.06,23.08,10000.0,19.2972,19.314,19.2972,19.314,10000.0
2013-06-18 13:45:00,23.09,23.11,23.09,23.09,18400.0,19.3223,19.3391,19.3223,19.3223,18400.0
2013-06-18 13:50:00,23.1,23.12,23.1,23.11,5600.0,19.3307,19.3474,19.3307,19.3391,5600.0
2013-06-18 13:55:00,23.12,23.13,23.11,23.12,16800.0,19.3474,19.3558,19.3391,19.3474,16800.0
2013-06-18 14:00:00,23.13,23.13,23.11,23.13,15600.0,19.3558,19.3558,19.3391,19.3558,15600.0
2013-06-18 14:05:00,23.13,23.14,23.13,23.14,12000.0,19.3558,19.3642,19.3558,19.3642,12000.0
2013-06-18 14:10:00,23.15,23.15,23.14,23.15,14000.0,19.3725,19.3725,19.3642,19.3725,14000.0
2013-06-18 14:15:00,23.15,23.15,23.14,23.14,10000.0,19.3725,19.3725,19.3642,19.3642,10000.0
2013-06-18 14:20:00,23.14,23.15,23.14,23.15,34800.0,19.3642,19.3725,19.3642,19.3725,34800.0
2013-06-18 14:25:00,23.14,23.15,23.11,23.14,45600.0,19.3642,19.3725,19.3391,19.3642,45600.0
2013-06-18 14:30:00,23.14,23.14,23.13,23.14,22000.0,19.3642,19.3642,19.3558,19.3642,22000.0
2013-06-18 14:35:00,23.14,23.15,23.13,23.13,29200.0,19.3642,19.3725,19.3558,19.3558,29200.0
2013-06-18 14:40:00,23.14,23.15,23.14,23.14,15200.0,19.3642,19.3725,19.3642,19.3642,15200.0
2013-06-18 14:45:00,23.13,23.15,23.13,23.15,36000.0,19.3558,19.3725,19.3558,19.3725,36000.0
2013-06-18 14:50:00,23.15,23.15,23.14,23.14,16000.0,19.3725,19.3725,19.3642,19.3642,16000.0
2013-06-18 14:55:00,23.14,23.14,23.13,23.13,38800.0,19.3642,19.3642,19.3558,19.3558,38800.0
2013-06-18 15:00:00,23.13,23.14,23.13,23.13,28000.0,19.3558,19.3642,19.3558,19.3558,28000.0
2013-06-18 15:05:00,23.13,23.13,23.1,23.11,40000.0,19.3558,19.3558,19.3307,19.3391,40000.0
2013-06-18 15:10:00,23.11,23.12,23.1,23.11,15600.0,19.3391,19.3474,19.3307,19.3391,15600.0
2013-06-18 15:15:00,23.1,23.11,23.09,23.11,47200.0,19.3307,19.3391,19.3223,19.3391,47200.0
2013-06-18 15:20:00,23.11,23.13,23.11,23.12,30000.0,19.3391,19.3558,19.3391,19.3474,30000.0
2013-06-18 15:25:00,23.12,23.13,23.11,23.12,39600.0,19.3474,19.3558,19.3391,19.3474,39600.0
2013-06-18 15:30:00,23.12,23.12,23.1,23.11,58800.0,19.3474,19.3474,19.3307,19.3391,58800.0
2013-06-18 15:35:00,23.11,23.11,23.08,23.09,24800.0,19.3391,19.3391,19.314,19.3223,24800.0
2013-06-18 15:40:00,23.08,23.1,23.08,23.08,48000.0,19.314,19.3307,19.314,19.314,48000.0
2013-06-18 15:45:00,23.08,23.09,23.08,23.09,63600.0,19.314,19.3223,19.314,19.3223,63600.0
2013-06-18 15:50:00,23.09,23.09,23.08,23.08,75600.0,19.3223,19.3223,19.314,19.314,75600.0
2013-06-18 15:55:00,23.08,23.1,23.08,23.09,148400.0,19.314,19.3307,19.314,19.3223,148400.0
2013-06-19 09:30:00,23.1,23.11,23.08,23.08,59600.0,19.3307,19.3391,19.314,19.314,59600.0
2013-06-19 09:35:00,23.08,23.09,23.07,23.07,25600.0,19.314,19.3223,19.3056,19.3056,25600.0
2013-06-19 09:40:00,23.07,23.07,23.06,23.06,10400.0,19.3056,19.3056,19.2972,19.2972,10400.0
2013-06-19 09:45:00,23.07,23.07,23.05,23.05,22000.0,19.3056,19.3056,19.2889,19.2889,22000.0
2013-06-19 09:50:00,23.05,23.05,23.03,23.04,27200.0,19.2889,19.2889,19.2721,19.2805,27200.0
2013-06-19 09:55:00,23.04,23.06,23.04,23.05,76400.0,19.2805,19.2972,19.2805,19.2889,76400.0
2013-06-19 10:00:00,23.05,23.06,23.04,23.04,69200.0,19.2889,19.2972,19.2805,19.2805,69200.0
2013-06-19 10:05:00,23.03,23.04,23.03,23.03,4400.0,19.2721,19.2805,19.2721,19.2721,4400.0
2013-06-19 10:10:00,23.03,23.03,23.03,23.03,800.0,19.2721,19.2721,19.2721,19.2721,800.0
2013-06-19 10:15:00,23.04,23.05,23.03,23.04,2000.0,19.2805,19.2889,19.2721,19.2805,2000.0
2013-06-19 10:20:00,23.05,23.05,23.04,23.04,800.0,19.2889,19.2889,19.2805,19.2805,800.0
2013-06-19 10:25:00,23.05,23.06,23.04,23.05,20000.0,19.2889,19.2972,19.2805,19.2889,20000.0
2013-06-19 10:30:00,23.05,23.05,23.04,23.05,74400.0,19.2889,19.2889,19.2805,19.2889,74400.0
2013-06-19 10:35:00,23.05,23.06,23.05,23.05,21200.0,19.2889,19.2972,19.2889,19.2889,21200.0
2013-06-19 10:40:00,23.05,23.06,23.04,23.06,4800.0,19.2889,19.2972,19.2805,19.2972,4800.0
2013-06-19 10:45:00,23.05,23.05,23.02,23.03,84400.0,19.2889,19.2889,19.2637,19.2721,84400.0
2013-06-19 10:50:00,23.03,23.04,23.03,23.03,48000.0,19.2721,19.2805,19.2721,19.2721,48000.0
2013-06-19 10:55:00,23.03,23.03,23.0,23.01,33600.0,19.2721,19.2721,19.247,19.2554,33600.0
2013-06-19 11:00:00,23.02,23.02,23.0,23.0,8400.0,19.2637,19.2637,19.247,19.247,8400.0
2013-06-19 11:05:00,23.0,23.01,23.0,23.0,14800.0,19.247,19.2554,19.247,19.247,14800.0
2013-06-19 11:10:00,23.01,23.03,23.01,23.03,10000.0,19.2554,19.2721,19.2554,19.2721,10000.0
2013-06-19 11:15:00,23.02,23.03,23.02,23.03,5200.0,19.2637,19.2721,19.2637,19.2721,5200.0
2013-06-19 11:20:00,23.03,23.03,23.01,23.01,23600.0,19.2721,19.2721,19.2554,19.2554,23600.0
2013-06-19 11:25:00,23.02,23.02,23.0,23.01,10800.0,19.2637,19.2637,19.247,19.2554,10800.0
2013-06-19 11:30:00,23.0,23.0,23.0,23.0,31200.0,19.247,19.247,19.247,19.247,31200.0
2013-06-19 11:35:00,23.0,23.0,23.0,23.0,16800.0,19.247,19.247,19.247,19.247,16800.0
2013-06-19 11:40:00,23.0,23.0,22.99,22.99,6800.0,19.247,19.247,19.2386,19.2386,6800.0
2013-06-19 11:45:00,23.0,23.0,22.98,23.0,20000.0,19.247,19.247,19.2303,19.247,20000.0
2013-06-19 11:50:00,22.98,22.99,22.98,22.99,4000.0,19.2303,19.2386,19.2303,19.2386,4000.0
2013-06-19 11:55:00,22.99,22.99,22.98,22.98,6400.0,19.2386,19.2386,19.2303,19.2303,6400.0
2013-06-19 12:00:00,22.97,22.97,22.97,22.97,6000.0,19.2219,19.2219,19.2219,19.2219,6000.0
2013-06-19 12:05:00,22.98,22.98,22.97,22.97,3600.0,19.2303,19.2303,19.2219,19.2219,3600.0
2013-06-19 12:10:00,22.97,22.99,22.97,22.99,8800.0,19.2219,19.2386,19.2219,19.2386,8800.0
2013-06-19 12:15:00,22.98,22.98,22.98,22.98,800.0,19.2303,19.2303,19.2303,19.2303,800.0
2013-06-19 12:20:00,22.98,22.99,22.98,22.99,5600.0,19.2303,19.2386,19.2303,19.2386,5600.0
2013-06-19 12:25:00,22.98,22.99,22.98,22.99,3200.0,19.2303,19.2386,19.2303,19.2386,3200.0
2013-06-19 12:30:00,22.98,22.98,22.97,22.98,8400.0,19.2303,19.2303,19.2219,19.2303,8400.0
2013-06-19 12:35:00,22.97,22.98,22.97,22.97,9200.0,19.2219,19.2303,19.2219,19.2219,9200.0
2013-06-19 12:40:00,22.98,22.98,22.98,22.98,3600.0,19.2303,19.2303,19.2303,19.2303,3600.0
2013-06-19 12:45:00,22.98,23.0,22.98,22.99,11200.0,19.2303,19.247,19.2303,19.2386,11200.0
2013-06-19 12:50:00,22.99,22.99,22.98,22.99,11200.0,19.2386,19.2386,19.2303,19.2386,11200.0
2013-06-19 12:55:00,22.99,22.99,22.98,22.98,21200.0,19.2386,19.2386,19.2303,19.2303,21200.0
2013-06-19 13:00:00,22.98,22.98,22.97,22.98,24000.0,19.2303,19.2303,19.2219,19.2303,24000.0
2013-06-19 13:05:00,22.98,22.98,22.98,22.98,1200.0,19.2303,19.2303,19.2303,19.2303,1200.0
2013-06-19 13:10:00,22.99,22.99,22.98,22.98,13600.0,19.2386,19.2386,19.2303,19.2303,13600.0
2013-06-19 13:15:00,22.98,22.99,22.98,22.99,9200.0,19.2303,19.2386,19.2303,19.2386,9200.0
2013-06-19 13:20:00,22.99,22.99,22.98,22.98,30400.0,19.2386,19.2386,19.2303,19.2303,30400.0
2013-06-19 13:25:00,22.98,22.99,22.98,22.98,18400.0,19.2303,19.2386,19.2303,19.2303,18400.0
2013-06-19 13:30:00,22.98,22.98,22.97,22.98,31200.0,19.2303,19.2303,19.2219,19.2303,31200.0
2013-06-19 13:35:00,22.98,22.98,22.97,22.97,2400.0,19.2303,19.2303,19.2219,19.2219,2400.0
2013-06-19 13:40:00,22.98,22.98,22.97,22.97,1600.0,19.2303,19.2303,19.2219,19.2219,1600.0
2013-06-19 13:45:00,22.98,22.98,22.97,22.98,26800.0,19.2303,19.2303,19.2219,19.2303,26800.0
2013-06-19 13:50:00,22.98,23.0,22.98,23.0,71600.0,19.2303,19.247,19.2303,19.247,71600.0
2013-06-19 13:55:00,23.0,23.0,22.99,23.0,127200.0,19.247,19.247,19.2386,19.247,127200.0
2013-06-19 14:00:00,23.0,23.02,22.94,22.94,44000.0,19.247,19.2637,19.1968,19.1968,44000.0
2013-06-19 14:05:00,22.93,22.96,22.92,22.96,35200.0,19.1884,19.2135,19.1801,19.2135,35200.0
2013-06-19 14:10:00,22.96,23.07,22.94,23.07,30000.0,19.2135,19.3056,19.1968,19.3056,30000.0
2013-06-19 14:15:00,23.06,23.08,23.04,23.04,21600.0,19.2972,19.314,19.2805,19.2805,21600.0
2013-06-19 14:20:00,23.04,23.04,22.97,22.97,9600.0,19.2805,19.2805,19.2219,19.2219,9600.0
2013-06-19 14:25:00,22.97,22.99,22.95,22.99,38000.0,19.2219,19.2386,19.2052,19.2386,38000.0
2013-06-19 14:30:00,22.98,22.99,22.95,22.95,22400.0,19.2303,19.2386,19.2052,19.2052,22400.0
2013-06-19 14:35:00,22.96,23.05,22.96,22.97,31200.0,19.2135,19.2889,19.2135,19.2219,31200.0
2013-06-19 14:40:00,22.99,23.04,22.99,23.0,86800.0,19.2386,19.2805,19.2386,19.247,86800.0
2013-06-19 14:45:00,23.01,23.01,22.96,22.97,44800.0,19.2554,19.2554,19.2135,19.2219,44800.0
2013-06-19 14:50:00,22.97,22.97,22.93,22.93,49200.0,19.2219,19.2219,19.1884,19.1884,49200.0
2013-06-19 14:55:00,22.91,22.92,22.82,22.82,72800.0,19.1717,19.1801,19.0964,19.0964,72800.0
2013-06-19 15:00:00,22.83,22.88,22.81,22.88,74400.0,19.1047,19.1466,19.088,19.1466,74400.0
2013-06-19 15:05:00,22.88,22.89,22.87,22.88,24800.0,19.1466,19.155,19.1382,19.1466,24800.0
2013-06-19 15:10:00,22.87,22.89,22.85,22.87,48000.0,19.1382,19.155,19.1215,19.1382,48000.0
2013-06-19 15:15:00,22.86,22.88,22.85,22.85,35200.0,19.1299,19.1466,19.1215,19.1215,35200.0
2013-06-19 15:20:00,22.86,22.89,22.86,22.88,56800.0,19.1299,19.155,19.1299,19.1466,56800.0
2013-06-19 15:25:00,22.89,22.95,22.89,22.93,39600.0,19.155,19.2052,19.155,19.1884,39600.0
2013-06-19 15:30:00,22.94,22.94,22.91,22.91,66800.0,19.1968,19.1968,19.1717,19.1717,66800.0
2013-06-19 15:35:00,22.92,22.94,22.92,22.93,59200.0,19.1801,19.1968,19.1801,19.1884,59200.0
2013-06-19 15:40:00,22.92,22.93,22.9,22.9,40000.0,19.1801,19.1884,19.1633,19.1633,40000.0
2013-06-19 15:45:00,22.9,22.9,22.84,22.86,70800.0,19.1633,19.1633,19.1131,19.1299,70800.0
2013-06-19 15:50:00,22.84,22.87,22.84,22.87,108400.0,19.1131,19.1382,19.1131,19.1382,108400.0
2013-06-19 15:55:00,22.86,22.87,22.82,22.82,100000.0,19.1299,19.1382,19.0964,19.0964,100000.0
2013-06-20 09:30:00,22.45,22.59,22.43,22.49,137200.0,18.7868,18.9039,18.77,18.8202,137200.0
2013-06-20 09:35:00,22.49,22.49,22.38,22.42,167600.0,18.8202,18.8202,18.7282,18.7617,167600.0
2013-06-20 09:40:00,22.42,22.45,22.4,22.45,334800.0,18.7617,18.7868,18.7449,18.7868,334800.0
2013-06-20 09:45:00,22.45,22.48,22.45,22.47,108000.0,18.7868,18.8119,18.7868,18.8035,108000.0
2013-06-20 09:50:00,22.47,22.48,22.44,22.45,102000.0,18.8035,18.8119,18.7784,18.7868,102000.0
2013-06-20 09:55:00,22.45,22.46,22.42,22.42,44800.0,18.7868,18.7951,18.7617,18.7617,44800.0
2013-06-20 10:00:00,22.43,22.5,22.4,22.42,71600.0,18.77,18.8286,18.7449,18.7617,71600.0
2013-06-20 10:05:00,22.41,22.46,22.41,22.46,60400.0,18.7533,18.7951,18.7533,18.7951,60400.0
2013-06-20 10:10:00,22.45,22.45,22.41,22.43,49600.0,18.7868,18.7868,18.7533,18.77,49600.0
2013-06-20 10:15:00,22.43,22.43,22.36,22.39,168800.0,18.77,18.77,18.7114,18.7365,168800.0
2013-06-20 10:20:00,22.4,22.46,22.4,22.46,38400.0,18.7449,18.7951,18.7449,18.7951,38400.0
2013-06-20 10:25:00,22.45,22.45,22.42,22.42,14400.0,18.7868,18.7868,18.7617,18.7617,14400.0
2013-06-20 10:30:00,22.4,22.41,22.36,22.36,15200.0,18.7449,18.7533,18.7114,18.7114,15200.0
2013-06-20 10:35:00,22.36,22.41,22.36,22.4,143200.0,18.7114,18.7533,18.7114,18.7449,143200.0
2013-06-20 10:40:00,22.41,22.42,22.38,22.4,18400.0,18.7533,18.7617,18.7282,18.7449,18400.0
2013-06-20 10:45:00,22.41,22.44,22.39,22.43,18400.0,18.7533,18.7784,18.7365,18.77,18400.0
2013-06-20 10:50:00,22.42,22.45,22.42,22.45,10800.0,18.7617,18.7868,18.7617,18.7868,10800.0
2013-06-20 10:55:00,22.44,22.45,22.42,22.44,16400.0,18.7784,18.7868,18.7617,18.7784,16400.0
2013-06-20 11:00:00,22.43,22.43,22.41,22.42,81600.0,18.77,18.77,18.7533,18.7617,81600.0
2013-06-20 11:05:00,22.41,22.42,22.38,22.39,118000.0,18.7533,18.7617,18.7282,18.7365,118000.0
2013-06-20 11:10:00,22.39,22.41,22.38,22.41,27600.0,18.7365,18.7533,18.7282,18.7533,27600.0
2013-06-20 11:15:00,22.41,22.41,22.36,22.36,24400.0,18.7533,18.7533,18.7114,18.7114,24400.0
2013-06-20 11:20:00,22.36,22.39,22.36,22.38,28400.0,18.7114,18.7365,18.7114,18.7282,28400.0
2013-06-20 11:25:00,22.38,22.39,22.36,22.37,13200.0,18.7282,18.7365,18.7114,18.7198,13200.0
2013-06-20 11:30:00,22.37,22.39,22.36,22.38,51200.0,18.7198,18.7365,18.7114,18.7282,51200.0
2013-06-20 11:35:00,22.38,22.4,22.38,22.4,13200.0,18.7282,18.7449,18.7282,18.7449,13200.0
2013-06-20 11:40:00,22.4,22.41,22.39,22.4,50800.0,18.7449,18.7533,18.7365,18.7449,50800.0
2013-06-20 11:45:00,22.4,22.41,22.38,22.4,38400.0,18.7449,18.7533,18.7282,18.7449,38400.0
2013-06-20 11:50:00,22.4,22.4,22.39,22.4,28400.0,18.7449,18.7449,18.7365,18.7449,28400.0
2013-06-20 11:55:00,22.39,22.41,22.39,22.4,12000.0,18.7365,18.7533,18.7365,18.7449,12000.0
2013-06-20 12:00:00,22.4,22.43,22.4,22.41,31600.0,18.7449,18.77,18.7449,18.7533,31600.0
2013-06-20 12:05:00,22.41,22.42,22.4,22.41,115200.0,18.7533,18.7617,18.7449,18.7533,115200.0
2013-06-20 12:10:00,22.42,22.43,22.41,22.42,37600.0,18.7617,18.77,18.7533,18.7617,37600.0
2013-06-20 12:15:00,22.43,22.43,22.41,22.43,32800.0,18.77,18.77,18.7533,18.77,32800.0
2013-06-20 12:20:00,22.42,22.42,22.41,22.42,22800.0,18.7617,18.7617,18.7533,18.7617,22800.0
2013-06-20 12:25:00,22.42,22.43,22.42,22.42,43600.0,18.7617,18.77,18.7617,18.7617,43600.0
2013-06-20 12:30:00,22.42,22.45,22.42,22.43,60000.0,18.7617,18.7868,18.7617,18.77,60000.0
2013-06-20 12:35:00,22.42,22.43,22.41,22.41,27200.0,18.7617,18.77,18.7533,18.7533,27200.0
2013-06-20 12:40:00,22.41,22.42,22.4,22.41,43600.0,18.7533,18.7617,18.7449,18.7533,43600.0
2013-06-20 12:45:00,22.41,22.42,22.4,22.4,32800.0,18.7533,18.7617,18.7449,18.7449,32800.0
2013-06-20 12:50:00,22.4,22.41,22.37,22.37,48400.0,18.7449,18.7533,18.7198,18.7198,48400.0
2013-06-20 12:55:00,22.38,22.38,22.37,22.37,10800.0,18.7282,18.7282,18.7198,18.7198,10800.0
2013-06-20 13:00:00,22.37,22.38,22.36,22.36,14800.0,18.7198,18.7282,18.7114,18.7114,14800.0
2013-06-20 13:05:00,22.37,22.4,22.37,22.4,17200.0,18.7198,18.7449,18.7198,18.7449,17200.0
2013-06-20 13:10:00,22.4,22.4,22.39,22.39,15600.0,18.7449,18.7449,18.7365,18.7365,15600.0
2013-06-20 13:15:00,22.38,22.39,22.35,22.35,50800.0,18.7282,18.7365,18.7031,18.7031,50800.0
2013-06-20 13:20:00,22.35,22.36,22.35,22.35,22800.0,18.7031,18.7114,18.7031,18.7031,22800.0
2013-06-20 13:25:00,22.35,22.37,22.35,22.36,33600.0,18.7031,18.7198,18.7031,18.7114,33600.0
2013-06-20 13:30:00,22.37,22.39,22.36,22.39,22400.0,18.7198,18.7365,18.7114,18.7365,22400.0
2013-06-20 13:35:00,22.38,22.38,22.36,22.36,61200.0,18.7282,18.7282,18.7114,18.7114,61200.0
2013-06-20 13:40:00,22.36,22.39,22.36,22.38,42400.0,18.7114,18.7365,18.7114,18.7282,42400.0
2013-06-20 13:45:00,22.4,22.4,22.38,22.4,22800.0,18.7449,18.7449,18.7282,18.7449,22800.0
2013-06-20 13:50:00,22.4,22.4,22.38,22.39,25600.0,18.7449,18.7449,18.7282,18.7365,25600.0
2013-06-20 13:55:00,22.4,22.41,22.38,22.41,25200.0,18.7449,18.7533,18.7282,18.7533,25200.0
2013-06-20 14:00:00,22.4,22.42,22.38,22.4,78400.0,18.7449,18.7617,18.7282,18.7449,78400.0
2013-06-20 14:05:00,22.4,22.4,22.38,22.38,38000.0,18.7449,18.7449,18.7282,18.7282,38000.0
2013-06-20 14:10:00,22.37,22.37,22.35,22.36,28000.0,18.7198,18.7198,18.7031,18.7114,28000.0
2013-06-20 14:15:00,22.36,22.38,22.36,22.36,31200.0,18.7114,18.7282,18.7114,18.7114,31200.0
2013-06-20 14:20:00,22.36,22.36,22.32,22.33,69600.0,18.7114,18.7114,18.678,18.6863,69600.0
2013-06-20 14:25:00,22.33,22.35,22.3,22.3,91600.0,18.6863,18.7031,18.6612,18.6612,91600.0
2013-06-20 14:30:00,22.31,22.31,22.29,22.31,100000.0,18.6696,18.6696,18.6529,18.6696,100000.0
2013-06-20 14:35:00,22.3,22.32,22.29,22.3,63200.0,18.6612,18.678,18.6529,18.6612,63200.0
2013-06-20 14:40:00,22.3,22.32,22.3,22.31,38000.0,18.6612,18.678,18.6612,18.6696,38000.0
2013-06-20 14:45:00,22.31,22.32,22.28,22.28,108000.0,18.6696,18.678,18.6445,18.6445,108000.0
2013-06-20 14:50:00,22.28,22.28,22.25,22.26,51200.0,18.6445,18.6445,18.6194,18.6278,51200.0
2013-06-20 14:55:00,22.25,22.27,22.24,22.24,239600.0,18.6194,18.6361,18.611,18.611,239600.0
2013-06-20 15:00:00,22.25,22.26,22.23,22.25,67200.0,18.6194,18.6278,18.6027,18.6194,67200.0
2013-06-20 15:05:00,22.25,22.29,22.25,22.28,72000.0,18.6194,18.6529,18.6194,18.6445,72000.0
2013-06-20 15:10:00,22.29,22.29,22.27,22.27,109200.0,18.6529,18.6529,18.6361,18.6361,109200.0
2013-06-20 15:15:00,22.27,22.27,22.25,22.25,67200.0,18.6361,18.6361,18.6194,18.6194,67200.0
2013-06-20 15:20:00,22.25,22.25,22.22,22.23,93200.0,18.6194,18.6194,18.5943,18.6027,93200.0
2013-06-20 15:25:00,22.23,22.24,22.22,22.24,76800.0,18.6027,18.611,18.5943,18.611,76800.0
2013-06-20 15:30:00,22.24,22.25,22.21,22.22,79200.0,18.611,18.6194,18.5859,18.5943,79200.0
2013-06-20 15:35:00,22.22,22.23,22.21,22.22,134000.0,18.5943,18.6027,18.5859,18.5943,134000.0
2013-06-20 15:40:00,22.22,22.24,22.21,22.24,181600.0,18.5943,18.611,18.5859,18.611,181600.0
2013-06-20 15:45:00,22.24,22.24,22.21,22.23,357200.0,18.611,18.611,18.5859,18.6027,357200.0
2013-06-20 15:50:00,22.22,22.3,22.22,22.29,166800.0,18.5943,18.6612,18.5943,18.6529,166800.0
2013-06-20 15:55:00,22.29,22.35,22.28,22.28,258000.0,18.6529,18.7031,18.6445,18.6445,258000.0
2013-06-21 09:30:00,22.3,22.36,22.24,22.34,245200.0,18.6612,18.7114,18.611,18.6947,245200.0
2013-06-21 09:35:00,22.33,22.34,22.28,22.29,116000.0,18.6863,18.6947,18.6445,18.6529,116000.0
2013-06-21 09:40:00,22.29,22.32,22.28,22.32,108000.0,18.6529,18.678,18.6445,18.678,108000.0
2013-06-21 09:45:00,22.32,22.34,22.31,22.34,85600.0,18.678,18.6947,18.6696,18.6947,85600.0
2013-06-21 09:50:00,22.34,22.34,22.27,22.28,54400.0,18.6947,18.6947,18.6361,18.6445,54400.0
2013-06-21 09:55:00,22.28,22.31,22.28,22.28,30800.0,18.6445,18.6696,18.6445,18.6445,30800.0
2013-06-21 10:00:00,22.28,22.33,22.28,22.31,35600.0,18.6445,18.6863,18.6445,18.6696,35600.0
2013-06-21 10:05:00,22.31,22.32,22.29,22.31,42400.0,18.6696,18.678,18.6529,18.6696,42400.0
2013-06-21 10:10:00,22.31,22.32,22.29,22.31,36800.0,18.6696,18.678,18.6529,18.6696,36800.0
2013-06-21 10:15:00,22.32,22.32,22.27,22.27,16000.0,18.678,18.678,18.6361,18.6361,16000.0
2013-06-21 10:20:00,22.27,22.28,22.26,22.27,18400.0,18.6361,18.6445,18.6278,18.6361,18400.0
2013-06-21 10:25:00,22.27,22.27,22.25,22.25,30800.0,18.6361,18.6361,18.6194,18.6194,30800.0
2013-06-21 10:30:00,22.25,22.25,22.22,22.22,71200.0,18.6194,18.6194,18.5943,18.5943,71200.0
2013-06-21 10:35:00,22.22,22.22,22.17,22.2,39600.0,18.5943,18.5943,18.5524,18.5775,39600.0
2013-06-21 10:40:00,22.2,22.2,22.16,22.2,19200.0,18.5775,18.5775,18.5441,18.5775,19200.0
2013-06-21 10:45:00,22.2,22.24,22.2,22.24,18400.0,18.5775,18.611,18.5775,18.611,18400.0
2013-06-21 10:50:00,22.23,22.26,22.22,22.26,24800.0,18.6027,18.6278,18.5943,18.6278,24800.0
2013-06-21 10:55:00,22.25,22.26,22.22,22.24,28400.0,18.6194,18.6278,18.5943,18.611,28400.0
2013-06-21 11:00:00,22.24,22.25,22.19,22.2,150400.0,18.611,18.6194,18.5692,18.5775,150400.0
2013-06-21 11:05:00,22.19,22.21,22.18,22.2,69200.0,18.5692,18.5859,18.5608,18.5775,69200.0
2013-06-21 11:10:00,22.2,22.21,22.15,22.15,76400.0,18.5775,18.5859,18.5357,18.5357,76400.0
2013-06-21 11:15:00,22.15,22.21,22.14,22.19,14800.0,18.5357,18.5859,18.5273,18.5692,14800.0
2013-06-21 11:20:00,22.19,22.19,22.13,22.16,30800.0,18.5692,18.5692,18.519,18.5441,30800.0
2013-06-21 11:25:00,22.15,22.15,22.11,22.11,26400.0,18.5357,18.5357,18.5022,18.5022,26400.0
2013-06-21 11:30:00,22.11,22.11,22.06,22.08,73200.0,18.5022,18.5022,18.4604,18.4771,73200.0
2013-06-21 11:35:00,22.07,22.11,22.07,22.09,27600.0,18.4688,18.5022,18.4688,18.4855,27600.0
2013-06-21 11:40:00,22.1,22.12,22.09,22.09,73600.0,18.4939,18.5106,18.4855,18.4855,73600.0
2013-06-21 11:45:00,22.1,22.12,22.1,22.12,35200.0,18.4939,18.5106,18.4939,18.5106,35200.0
2013-06-21 11:50:00,22.12,22.12,22.08,22.09,184800.0,18.5106,18.5106,18.4771,18.4855,184800.0
2013-06-21 11:55:00,22.09,22.13,22.09,22.13,34800.0,18.4855,18.519,18.4855,18.519,34800.0
2013-06-21 12:00:00,22.15,22.18,22.14,22.18,80400.0,18.5357,18.5608,18.5273,18.5608,80400.0
2013-06-21 12:05:00,22.19,22.19,22.17,22.17,26800.0,18.5692,18.5692,18.5524,18.5524,26800.0
2013-06-21 12:10:00,22.16,22.19,22.15,22.19,12400.0,18.5441,18.5692,18.5357,18.5692,12400.0
2013-06-21 12:15:00,22.17,22.18,22.16,22.18,15200.0,18.5524,18.5608,18.5441,18.5608,15200.0
2013-06-21 12:20:00,22.17,22.17,22.15,22.16,14800.0,18.5524,18.5524,18.5357,18.5441,14800.0
2013-06-21 12:25:00,22.16,22.16,22.15,22.15,2800.0,18.5441,18.5441,18.5357,18.5357,2800.0
2013-06-21 12:30:00,22.17,22.18,22.16,22.16,5600.0,18.5524,18.5608,18.5441,18.5441,5600.0
2013-06-21 12:35:00,22.16,22.18,22.15,22.15,36800.0,18.5441,18.5608,18.5357,18.5357,36800.0
2013-06-21 12:40:00,22.16,22.19,22.15,22.18,35600.0,18.5441,18.5692,18.5357,18.5608,35600.0
2013-06-21 12:45:00,22.18,22.26,22.18,22.26,22000.0,18.5608,18.6278,18.5608,18.6278,22000.0
2013-06-21 12:50:00,22.27,22.27,22.23,22.25,226800.0,18.6361,18.6361,18.6027,18.6194,226800.0
2013-06-21 12:55:00,22.24,22.3,22.24,22.28,98000.0,18.611,18.6612,18.611,18.6445,98000.0
2013-06-21 13:00:00,22.29,22.29,22.24,22.27,32400.0,18.6529,18.6529,18.611,18.6361,32400.0
2013-06-21 13:05:00,22.27,22.33,22.26,22.33,26800.0,18.6361,18.6863,18.6278,18.6863,26800.0
2013-06-21 13:10:00,22.33,22.35,22.33,22.34,11600.0,18.6863,18.7031,18.6863,18.6947,11600.0
2013-06-21 13:15:00,22.35,22.36,22.34,22.34,11600.0,18.7031,18.7114,18.6947,18.6947,11600.0
2013-06-21 13:20:00,22.34,22.34,22.3,22.31,46800.0,18.6947,18.6947,18.6612,18.6696,46800.0
2013-06-21 13:25:00,22.31,22.32,22.29,22.29,19200.0,18.6696,18.678,18.6529,18.6529,19200.0
2013-06-21 13:30:00,22.3,22.32,22.29,22.32,20800.0,18.6612,18.678,18.6529,18.678,20800.0
2013-06-21 13:35:00,22.31,22.32,22.29,22.31,6000.0,18.6696,18.678,18.6529,18.6696,6000.0
2013-06-21 13:40:00,22.33,22.33,22.3,22.3,9200.0,18.6863,18.6863,18.6612,18.6612,9200.0
2013-06-21 13:45:00,22.29,22.3,22.27,22.27,8000.0,18.6529,18.6612,18.6361,18.6361,8000.0
2013-06-21 13:50:00,22.27,22.28,22.24,22.25,25600.0,18.6361,18.6445,18.611,18.6194,25600.0
2013-06-21 13:55:00,22.25,22.25,22.23,22.24,24400.0,18.6194,18.6194,18.6027,18.611,24400.0
2013-06-21 14:00:00,22.23,22.25,22.22,22.22,10400.0,18.6027,18.6194,18.5943,18.5943,10400.0
2013-06-21 14:05:00,22.22,22.22,22.2,22.22,15200.0,18.5943,18.5943,18.5775,18.5943,15200.0
2013-06-21 14:10:00,22.22,22.26,22.22,22.26,41600.0,18.5943,18.6278,18.5943,18.6278,41600.0
2013-06-21 14:15:00,22.26,22.29,22.26,22.29,22000.0,18.6278,18.6529,18.6278,18.6529,22000.0
2013-06-21 14:20:00,22.29,22.29,22.27,22.28,16400.0,18.6529,18.6529,18.6361,18.6445,16400.0
2013-06-21 14:25:00,22.27,22.3,22.25,22.3,76800.0,18.6361,18.6612,18.6194,18.6612,76800.0
2013-06-21 14:30:00,22.31,22.31,22.28,22.3,18800.0,18.6696,18.6696,18.6445,18.6612,18800.0
2013-06-21 14:35:00,22.3,22.31,22.29,22.29,27200.0,18.6612,18.6696,18.6529,18.6529,27200.0
2013-06-21 14:40:00,22.3,22.3,22.27,22.28,24000.0,18.6612,18.6612,18.6361,18.6445,24000.0
2013-06-21 14:45:00,22.28,22.3,22.28,22.28,35200.0,18.6445,18.6612,18.6445,18.6445,35200.0
2013-06-21 14:50:00,22.29,22.3,22.28,22.29,24000.0,18.6529,18.6612,18.6445,18.6529,24000.0
2013-06-21 14:55:00,22.28,22.31,22.28,22.31,9200.0,18.6445,18.6696,18.6445,18.6696,9200.0
2013-06-21 15:00:00,22.31,22.32,22.3,22.31,27600.0,18.6696,18.678,18.6612,18.6696,27600.0
2013-06-21 15:05:00,22.31,22.34,22.3,22.33,22800.0,18.6696,18.6947,18.6612,18.6863,22800.0
2013-06-21 15:10:00,22.34,22.36,22.33,22.34,108400.0,18.6947,18.7114,18.6863,18.6947,108400.0
2013-06-21 15:15:00,22.34,22.36,22.34,22.34,211200.0,18.6947,18.7114,18.6947,18.6947,211200.0
2013-06-21 15:20:00,22.34,22.36,22.33,22.36,91600.0,18.6947,18.7114,18.6863,18.7114,91600.0
2013-06-21 15:25:00,22.36,22.38,22.36,22.38,18800.0,18.7114,18.7282,18.7114,18.7282,18800.0
2013-06-21 15:30:00,22.39,22.4,22.37,22.37,284000.0,18.7365,18.7449,18.7198,18.7198,284000.0
2013-06-21 15:35:00,22.36,22.38,22.36,22.37,68000.0,18.7114,18.7282,18.7114,18.7198,68000.0
2013-06-21 15:40:00,22.37,22.37,22.35,22.35,83600.0,18.7198,18.7198,18.7031,18.7031,83600.0
2013-06-21 15:45:00,22.35,22.36,22.32,22.36,105600.0,18.7031,18.7114,18.678,18.7114,105600.0
2013-06-21 15:50:00,22.35,22.36,22.33,22.34,38800.0,18.7031,18.7114,18.6863,18.6947,38800.0
2013-06-21 15:55:00,22.34,22.37,22.33,22.37,84800.0,18.6947,18.7198,18.6863,18.7198,84800.0
2013-06-24 09:30:00,22.11,22.13,22.04,22.07,270000.0,18.5022,18.519,18.4437,18.4688,270000.0
2013-06-24 09:35:00,22.06,22.07,21.98,21.98,172000.0,18.4604,18.4688,18.3934,18.3934,172000.0
2013-06-24 09:40:00,21.98,22.04,21.96,22.04,172400.0,18.3934,18.4437,18.3767,18.4437,172400.0
2013-06-24 09:45:00,22.03,22.1,22.02,22.09,119600.0,18.4353,18.4939,18.4269,18.4855,119600.0
2013-06-24 09:50:00,22.09,22.1,22.01,22.02,48000.0,18.4855,18.4939,18.4186,18.4269,48000.0
2013-06-24 09:55:00,22.0,22.02,21.99,22.0,36400.0,18.4102,18.4269,18.4018,18.4102,36400.0
2013-06-24 10:00:00,21.98,21.98,21.94,21.97,46000.0,18.3934,18.3934,18.36,18.3851,46000.0
2013-06-24 10:05:00,21.98,22.02,21.97,22.0,34000.0,18.3934,18.4269,18.3851,18.4102,34000.0
2013-06-24 10:10:00,22.01,22.05,22.0,22.03,88400.0,18.4186,18.452,18.4102,18.4353,88400.0
2013-06-24 10:15:00,22.03,22.04,22.0,22.01,40800.0,18.4353,18.4437,18.4102,18.4186,40800.0
2013-06-24 10:20:00,22.01,22.01,21.98,21.99,69200.0,18.4186,18.4186,18.3934,18.4018,69200.0
2013-06-24 10:25:00,21.99,22.01,21.98,22.0,55600.0,18.4018,18.4186,18.3934,18.4102,55600.0
2013-06-24 10:30:00,22.0,22.03,21.97,21.98,55600.0,18.4102,18.4353,18.3851,18.3934,55600.0
2013-06-24 10:35:00,22.0,22.04,22.0,22.04,22400.0,18.4102,18.4437,18.4102,18.4437,22400.0
2013-06-24 10:40:00,22.04,22.05,22.02,22.03,32400.0,18.4437,18.452,18.4269,18.4353,32400.0
2013-06-24 10:45:00,22.03,22.04,22.0,22.03,16400.0,18.4353,18.4437,18.4102,18.4353,16400.0
2013-06-24 10:50:00,22.03,22.05,22.01,22.05,22400.0,18.4353,18.452,18.4186,18.452,22400.0
2013-06-24 10:55:00,22.04,22.08,22.02,22.04,284800.0,18.4437,18.4771,18.4269,18.4437,284800.0
2013-06-24 11:00:00,22.04,22.05,22.02,22.04,85200.0,18.4437,18.452,18.4269,18.4437,85200.0
2013-06-24 11:05:00,22.03,22.05,22.02,22.02,90400.0,18.4353,18.452,18.4269,18.4269,90400.0
2013-06-24 11:10:00,22.03,22.03,21.96,21.96,30000.0,18.4353,18.4353,18.3767,18.3767,30000.0
2013-06-24 11:15:00,21.96,21.96,21.94,21.95,14000.0,18.3767,18.3767,18.36,18.3683,14000.0
2013-06-24 11:20:00,21.94,21.95,21.91,21.92,46800.0,18.36,18.3683,18.3349,18.3432,46800.0
2013-06-24 11:25:00,21.93,21.93,21.9,21.91,31600.0,18.3516,18.3516,18.3265,18.3349,31600.0
2013-06-24 11:30:00,21.91,21.96,21.91,21.94,22400.0,18.3349,18.3767,18.3349,18.36,22400.0
2013-06-24 11:35:00,21.94,21.95,21.92,21.95,16000.0,18.36,18.3683,18.3432,18.3683,16000.0
2013-06-24 11:40:00,21.94,21.98,21.93,21.93,55600.0,18.36,18.3934,18.3516,18.3516,55600.0
2013-06-24 11:45:00,21.92,21.96,21.92,21.95,81600.0,18.3432,18.3767,18.3432,18.3683,81600.0
2013-06-24 11:50:00,21.94,21.97,21.94,21.96,76400.0,18.36,18.3851,18.36,18.3767,76400.0
2013-06-24 11:55:00,21.95,22.0,21.94,21.98,157200.0,18.3683,18.4102,18.36,18.3934,157200.0
2013-06-24 12:00:00,21.98,22.01,21.94,21.95,44800.0,18.3934,18.4186,18.36,18.3683,44800.0
2013-06-24 12:05:00,21.94,21.95,21.92,21.93,45600.0,18.36,18.3683,18.3432,18.3516,45600.0
2013-06-24 12:10:00,21.93,21.95,21.93,21.94,32400.0,18.3516,18.3683,18.3516,18.36,32400.0
2013-06-24 12:15:00,21.94,21.95,21.92,21.92,14000.0,18.36,18.3683,18.3432,18.3432,14000.0
2013-06-24 12:20:00,21.91,21.93,21.9,21.93,10000.0,18.3349,18.3516,18.3265,18.3516,10000.0
2013-06-24 12:25:00,21.93,21.97,21.92,21.95,32800.0,18.3516,18.3851,18.3432,18.3683,32800.0
2013-06-24 12:30:00,21.96,21.98,21.96,21.96,26800.0,18.3767,18.3934,18.3767,18.3767,26800.0
2013-06-24 12:35:00,21.98,21.99,21.95,21.95,43200.0,18.3934,18.4018,18.3683,18.3683,43200.0
2013-06-24 12:40:00,21.95,21.99,21.95,21.99,29200.0,18.3683,18.4018,18.3683,18.4018,29200.0
2013-06-24 12:45:00,21.99,22.0,21.99,21.99,15200.0,18.4018,18.4102,18.4018,18.4018,15200.0
2013-06-24 12:50:00,21.98,21.99,21.97,21.99,28400.0,18.3934,18.4018,18.3851,18.4018,28400.0
2013-06-24 12:55:00,21.99,22.02,21.99,22.0,122800.0,18.4018,18.4269,18.4018,18.4102,122800.0
2013-06-24 13:00:00,22.0,22.01,21.99,22.0,47600.0,18.4102,18.4186,18.4018,18.4102,47600.0
2013-06-24 13:05:00,22.0,22.0,21.98,21.98,64000.0,18.4102,18.4102,18.3934,18.3934,64000.0
2013-06-24 13:10:00,21.99,22.05,21.99,22.05,51200.0,18.4018,18.452,18.4018,18.452,51200.0
2013-06-24 13:15:00,22.05,22.07,22.04,22.07,118000.0,18.452,18.4688,18.4437,18.4688,118000.0
2013-06-24 13:20:00,22.07,22.08,22.06,22.07,46000.0,18.4688,18.4771,18.4604,18.4688,46000.0
2013-06-24 13:25:00,22.06,22.07,22.01,22.02,49200.0,18.4604,18.4688,18.4186,18.4269,49200.0
2013-06-24 13:30:00,22.04,22.07,22.04,22.04,23600.0,18.4437,18.4688,18.4437,18.4437,23600.0
2013-06-24 13:35:00,22.04,22.08,22.04,22.07,6800.0,18.4437,18.4771,18.4437,18.4688,6800.0
2013-06-24 13:40:00,22.08,22.11,22.08,22.1,20800.0,18.4771,18.5022,18.4771,18.4939,20800.0
2013-06-24 13:45:00,22.1,22.11,22.06,22.07,12800.0,18.4939,18.5022,18.4604,18.4688,12800.0
2013-06-24 13:50:00,22.06,22.06,22.04,22.06,18400.0,18.4604,18.4604,18.4437,18.4604,18400.0
2013-06-24 13:55:00,22.06,22.11,22.05,22.1,26000.0,18.4604,18.5022,18.452,18.4939,26000.0
2013-06-24 14:00:00,22.12,22.16,22.09,22.15,126000.0,18.5106,18.5441,18.4855,18.5357,126000.0
2013-06-24 14:05:00,22.15,22.19,22.15,22.19,78000.0,18.5357,18.5692,18.5357,18.5692,78000.0
2013-06-24 14:10:00,22.18,22.21,22.14,22.14,310800.0,18.5608,18.5859,18.5273,18.5273,310800.0
2013-06-24 14:15:00,22.14,22.18,22.13,22.18,104400.0,18.5273,18.5608,18.519,18.5608,104400.0
2013-06-24 14:20:00,22.18,22.2,22.14,22.15,76000.0,18.5608,18.5775,18.5273,18.5357,76000.0
2013-06-24 14:25:00,22.14,22.2,22.14,22.18,31200.0,18.5273,18.5775,18.5273,18.5608,31200.0
2013-06-24 14:30:00,22.19,22.22,22.18,22.22,50800.0,18.5692,18.5943,18.5608,18.5943,50800.0
2013-06-24 14:35:00,22.22,22.24,22.2,22.24,26400.0,18.5943,18.611,18.5775,18.611,26400.0
2013-06-24 14:40:00,22.24,22.24,22.21,22.23,20400.0,18.611,18.611,18.5859,18.6027,20400.0
2013-06-24 14:45:00,22.23,22.25,22.21,22.24,40000.0,18.6027,18.6194,18.5859,18.611,40000.0
2013-06-24 14:50:00,22.24,22.25,22.22,22.23,31600.0,18.611,18.6194,18.5943,18.6027,31600.0
2013-06-24 14:55:00,22.23,22.23,22.18,22.19,34400.0,18.6027,18.6027,18.5608,18.5692,34400.0
2013-06-24 15:00:00,22.19,22.23,22.18,22.22,646000.0,18.5692,18.6027,18.5608,18.5943,646000.0
2013-06-24 15:05:00,22.21,22.23,22.21,22.22,86800.0,18.5859,18.6027,18.5859,18.5943,86800.0
2013-06-24 15:10:00,22.22,22.23,22.2,22.2,66400.0,18.5943,18.6027,18.5775,18.5775,66400.0
2013-06-24 15:15:00,22.19,22.2,22.14,22.15,28400.0,18.5692,18.5775,18.5273,18.5357,28400.0
2013-06-24 15:20:00,22.16,22.2,22.15,22.17,27200.0,18.5441,18.5775,18.5357,18.5524,27200.0
2013-06-24 15:25:00,22.18,22.18,22.13,22.15,117200.0,18.5608,18.5608,18.519,18.5357,117200.0
2013-06-24 15:30:00,22.15,22.19,22.15,22.16,259600.0,18.5357,18.5692,18.5357,18.5441,259600.0
2013-06-24 15:35:00,22.15,22.22,22.15,22.21,43600.0,18.5357,18.5943,18.5357,18.5859,43600.0
2013-06-24 15:40:00,22.21,22.21,22.17,22.18,154400.0,18.5859,18.5859,18.5524,18.5608,154400.0
2013-06-24 15:45:00,22.17,22.17,22.09,22.11,357600.0,18.5524,18.5524,18.4855,18.5022,357600.0
2013-06-24 15:50:00,22.11,22.13,22.11,22.13,52400.0,18.5022,18.519,18.5022,18.519,52400.0
2013-06-24 15:55:00,22.13,22.13,22.08,22.08,127600.0,18.519,18.519,18.4771,18.4771,127600.0
2013-06-25 09:30:00,22.3,22.31,22.25,22.27,482800.0,18.6612,18.6696,18.6194,18.6361,482800.0
2013-06-25 09:35:00,22.25,22.25,22.2,22.24,140400.0,18.6194,18.6194,18.5775,18.611,140400.0
2013-06-25 09:40:00,22.25,22.28,22.24,22.27,85600.0,18.6194,18.6445,18.611,18.6361,85600.0
2013-06-25 09:45:00,22.28,22.28,22.23,22.23,54400.0,18.6445,18.6445,18.6027,18.6027,54400.0
2013-06-25 09:50:00,22.23,22.24,22.17,22.18,49600.0,18.6027,18.611,18.5524,18.5608,49600.0
2013-06-25 09:55:00,22.17,22.2,22.15,22.2,24400.0,18.5524,18.5775,18.5357,18.5775,24400.0
2013-06-25 10:00:00,22.2,22.22,22.18,22.21,24400.0,18.5775,18.5943,18.5608,18.5859,24400.0
2013-06-25 10:05:00,22.2,22.21,22.14,22.19,12800.0,18.5775,18.5859,18.5273,18.5692,12800.0
2013-06-25 10:10:00,22.2,22.21,22.16,22.18,33600.0,18.5775,18.5859,18.5441,18.5608,33600.0
2013-06-25 10:15:00,22.19,22.19,22.11,22.13,44000.0,18.5692,18.5692,18.5022,18.519,44000.0
2013-06-25 10:20:00,22.13,22.17,22.13,22.17,59600.0,18.519,18.5524,18.519,18.5524,59600.0
2013-06-25 10:25:00,22.17,22.18,22.15,22.17,55600.0,18.5524,18.5608,18.5357,18.5524,55600.0
2013-06-25 10:30:00,22.16,22.18,22.15,22.17,80000.0,18.5441,18.5608,18.5357,18.5524,80000.0
2013-06-25 10:35:00,22.17,22.2,22.14,22.18,42000.0,18.5524,18.5775,18.5273,18.5608,42000.0
2013-06-25 10:40:00,22.19,22.21,22.18,22.19,90000.0,18.5692,18.5859,18.5608,18.5692,90000.0
2013-06-25 10:45:00,22.2,22.24,22.2,22.24,48400.0,18.5775,18.611,18.5775,18.611,48400.0
2013-06-25 10:50:00,22.24,22.25,22.23,22.25,44000.0,18.611,18.6194,18.6027,18.6194,44000.0
2013-06-25 10:55:00,22.26,22.27,22.24,22.25,44400.0,18.6278,18.6361,18.611,18.6194,44400.0
2013-06-25 11:00:00,22.25,22.25,22.22,22.24,47200.0,18.6194,18.6194,18.5943,18.611,47200.0
2013-06-25 11:05:00,22.23,22.26,22.23,22.26,14400.0,18.6027,18.6278,18.6027,18.6278,14400.0
2013-06-25 11:10:00,22.25,22.26,22.24,22.24,26000.0,18.6194,18.6278,18.611,18.611,26000.0
2013-06-25 11:15:00,22.25,22.25,22.22,22.22,13600.0,18.6194,18.6194,18.5943,18.5943,13600.0
2013-06-25 11:20:00,22.23,22.23,22.21,22.21,100400.0,18.6027,18.6027,18.5859,18.5859,100400.0
2013-06-25 11:25:00,22.21,22.21,22.19,22.2,50000.0,18.5859,18.5859,18.5692,18.5775,50000.0
2013-06-25 11:30:00,22.2,22.22,22.19,22.2,67600.0,18.5775,18.5943,18.5692,18.5775,67600.0
2013-06-25 11:35:00,22.2,22.21,22.2,22.2,80400.0,18.5775,18.5859,18.5775,18.5775,80400.0
2013-06-25 11:40:00,22.21,22.23,22.2,22.2,114400.0,18.5859,18.6027,18.5775,18.5775,114400.0
2013-06-25 11:45:00,22.2,22.21,22.18,22.21,54000.0,18.5775,18.5859,18.5608,18.5859,54000.0
2013-06-25 11:50:00,22.21,22.23,22.21,22.22,43200.0,18.5859,18.6027,18.5859,18.5943,43200.0
2013-06-25 11:55:00,22.23,22.24,22.21,22.23,295600.0,18.6027,18.611,18.5859,18.6027,295600.0
2013-06-25 12:00:00,22.22,22.22,22.21,22.21,24000.0,18.5943,18.5943,18.5859,18.5859,24000.0
2013-06-25 12:05:00,22.21,22.25,22.21,22.25,93600.0,18.5859,18.6194,18.5859,18.6194,93600.0
2013-06-25 12:10:00,22.24,22.25,22.24,22.25,9600.0,18.611,18.6194,18.611,18.6194,9600.0
2013-06-25 12:15:00,22.24,22.25,22.23,22.25,34400.0,18.611,18.6194,18.6027,18.6194,34400.0
2013-06-25 12:20:00,22.25,22.25,22.22,22.23,19600.0,18.6194,18.6194,18.5943,18.6027,19600.0
2013-06-25 12:25:00,22.24,22.24,22.22,22.23,8000.0,18.611,18.611,18.5943,18.6027,8000.0
2013-06-25 12:30:00,22.23,22.26,22.23,22.26,12000.0,18.6027,18.6278,18.6027,18.6278,12000.0
2013-06-25 12:35:00,22.26,22.27,22.25,22.26,28400.0,18.6278,18.6361,18.6194,18.6278,28400.0
2013-06-25 12:40:00,22.26,22.27,22.25,22.25,40000.0,18.6278,18.6361,18.6194,18.6194,40000.0
2013-06-25 12:45:00,22.26,22.26,22.25,22.25,24800.0,18.6278,18.6278,18.6194,18.6194,24800.0
2013-06-25 12:50:00,22.25,22.26,22.25,22.25,5200.0,18.6194,18.6278,18.6194,18.6194,5200.0
2013-06-25 12:55:00,22.25,22.25,22.24,22.24,13600.0,18.6194,18.6194,18.611,18.611,13600.0
2013-06-25 13:00:00,22.24,22.25,22.24,22.25,28800.0,18.611,18.6194,18.611,18.6194,28800.0
2013-06-25 13:05:00,22.25,22.25,22.22,22.22,22400.0,18.6194,18.6194,18.5943,18.5943,22400.0
2013-06-25 13:10:00,22.22,22.24,22.22,22.23,18800.0,18.5943,18.611,18.5943,18.6027,18800.0
2013-06-25 13:15:00,22.24,22.24,22.21,22.21,8800.0,18.611,18.611,18.5859,18.5859,8800.0
2013-06-25 13:20:00,22.21,22.21,22.2,22.21,28400.0,18.5859,18.5859,18.5775,18.5859,28400.0
2013-06-25 13:25:00,22.21,22.22,22.21,22.22,7200.0,18.5859,18.5943,18.5859,18.5943,7200.0
2013-06-25 13:30:00,22.21,22.21,22.19,22.21,10000.0,18.5859,18.5859,18.5692,18.5859,10000.0
2013-06-25 13:35:00,22.21,22.23,22.21,22.23,22800.0,18.5859,18.6027,18.5859,18.6027,22800.0
2013-06-25 13:40:00,22.23,22.25,22.22,22.24,30000.0,18.6027,18.6194,18.5943,18.611,30000.0
2013-06-25 13:45:00,22.24,22.25,22.23,22.25,23600.0,18.611,18.6194,18.6027,18.6194,23600.0
2013-06-25 13:50:00,22.24,22.24,22.23,22.24,35200.0,18.611,18.611,18.6027,18.611,35200.0
2013-06-25 13:55:00,22.24,22.24,22.21,22.22,21200.0,18.611,18.611,18.5859,18.5943,21200.0
2013-06-25 14:00:00,22.22,22.24,22.21,22.23,25600.0,18.5943,18.611,18.5859,18.6027,25600.0
2013-06-25 14:05:00,22.24,22.25,22.22,22.23,19600.0,18.611,18.6194,18.5943,18.6027,19600.0
2013-06-25 14:10:00,22.23,22.24,22.23,22.23,28400.0,18.6027,18.611,18.6027,18.6027,28400.0
2013-06-25 14:15:00,22.24,22.25,22.23,22.24,32000.0,18.611,18.6194,18.6027,18.611,32000.0
2013-06-25 14:20:00,22.24,22.24,22.21,22.23,51600.0,18.611,18.611,18.5859,18.6027,51600.0
2013-06-25 14:25:00,22.23,22.24,22.22,22.23,29200.0,18.6027,18.611,18.5943,18.6027,29200.0
2013-06-25 14:30:00,22.24,22.25,22.22,22.25,48400.0,18.611,18.6194,18.5943,18.6194,48400.0
2013-06-25 14:35:00,22.25,22.27,22.25,22.26,54400.0,18.6194,18.6361,18.6194,18.6278,54400.0
2013-06-25 14:40:00,22.25,22.27,22.25,22.25,45600.0,18.6194,18.6361,18.6194,18.6194,45600.0
2013-06-25 14:45:00,22.25,22.26,22.24,22.25,64800.0,18.6194,18.6278,18.611,18.6194,64800.0
2013-06-25 14:50:00,22.26,22.27,22.25,22.26,36400.0,18.6278,18.6361,18.6194,18.6278,36400.0
2013-06-25 14:55:00,22.27,22.28,22.25,22.26,165600.0,18.6361,18.6445,18.6194,18.6278,165600.0
2013-06-25 15:00:00,22.26,22.28,22.26,22.27,56800.0,18.6278,18.6445,18.6278,18.6361,56800.0
2013-06-25 15:05:00,22.28,22.29,22.27,22.29,57600.0,18.6445,18.6529,18.6361,18.6529,57600.0
2013-06-25 15:10:00,22.29,22.3,22.28,22.28,75200.0,18.6529,18.6612,18.6445,18.6445,75200.0
2013-06-25 15:15:00,22.29,22.3,22.28,22.28,37200.0,18.6529,18.6612,18.6445,18.6445,37200.0
2013-06-25 15:20:00,22.28,22.31,22.28,22.31,24400.0,18.6445,18.6696,18.6445,18.6696,24400.0
2013-06-25 15:25:00,22.31,22.32,22.3,22.32,22000.0,18.6696,18.678,18.6612,18.678,22000.0
2013-06-25 15:30:00,22.32,22.33,22.31,22.33,32400.0,18.678,18.6863,18.6696,18.6863,32400.0
2013-06-25 15:35:00,22.33,22.35,22.33,22.33,3682800.0,18.6863,18.7031,18.6863,18.6863,3682800.0
2013-06-25 15:40:00,22.34,22.35,22.32,22.33,100400.0,18.6947,18.7031,18.678,18.6863,100400.0
2013-06-25 15:45:00,22.32,22.33,22.3,22.31,252400.0,18.678,18.6863,18.6612,18.6696,252400.0
2013-06-25 15:50:00,22.3,22.31,22.29,22.3,54000.0,18.6612,18.6696,18.6529,18.6612,54000.0
2013-06-25 15:55:00,22.3,22.33,22.29,22.3,518000.0,18.6612,18.6863,18.6529,18.6612,518000.0
2013-06-26 09:30:00,22.42,22.48,22.41,22.41,197600.0,18.818,18.8684,18.8096,18.8096,197600.0
2013-06-26 09:35:00,22.41,22.43,22.4,22.43,50400.0,18.8096,18.8264,18.8012,18.8264,50400.0
2013-06-26 09:40:00,22.41,22.41,22.37,22.38,50000.0,18.8096,18.8096,18.776,18.7844,50000.0
2013-06-26 09:45:00,22.38,22.4,22.38,22.4,56000.0,18.7844,18.8012,18.7844,18.8012,56000.0
2013-06-26 09:50:00,22.38,22.4,22.38,22.39,31200.0,18.7844,18.8012,18.7844,18.7928,31200.0
2013-06-26 09:55:00,22.39,22.41,22.37,22.37,54000.0,18.7928,18.8096,18.776,18.776,54000.0
2013-06-26 10:00:00,22.39,22.39,22.37,22.37,62800.0,18.7928,18.7928,18.776,18.776,62800.0
2013-06-26 10:05:00,22.37,22.38,22.34,22.35,29600.0,18.776,18.7844,18.7508,18.7592,29600.0
2013-06-26 10:10:00,22.35,22.36,22.32,22.33,39600.0,18.7592,18.7676,18.7341,18.7425,39600.0
2013-06-26 10:15:00,22.32,22.33,22.28,22.28,36000.0,18.7341,18.7425,18.7005,18.7005,36000.0
2013-06-26 10:20:00,22.28,22.31,22.27,22.3,42400.0,18.7005,18.7257,18.6921,18.7173,42400.0
2013-06-26 10:25:00,22.29,22.33,22.29,22.29,53600.0,18.7089,18.7425,18.7089,18.7089,53600.0
2013-06-26 10:30:00,22.29,22.29,22.24,22.25,93200.0,18.7089,18.7089,18.6669,18.6753,93200.0
2013-06-26 10:35:00,22.24,22.28,22.24,22.28,28800.0,18.6669,18.7005,18.6669,18.7005,28800.0
2013-06-26 10:40:00,22.28,22.3,22.27,22.3,32400.0,18.7005,18.7173,18.6921,18.7173,32400.0
2013-06-26 10:45:00,22.3,22.31,22.29,22.29,41200.0,18.7173,18.7257,18.7089,18.7089,41200.0
2013-06-26 10:50:00,22.3,22.3,22.29,22.3,20400.0,18.7173,18.7173,18.7089,18.7173,20400.0
2013-06-26 10:55:00,22.29,22.29,22.25,22.27,45600.0,18.7089,18.7089,18.6753,18.6921,45600.0
2013-06-26 11:00:00,22.27,22.27,22.23,22.23,49200.0,18.6921,18.6921,18.6585,18.6585,49200.0
2013-06-26 11:05:00,22.23,22.23,22.2,22.23,38800.0,18.6585,18.6585,18.6333,18.6585,38800.0
2013-06-26 11:10:00,22.22,22.26,22.22,22.26,19200.0,18.6501,18.6837,18.6501,18.6837,19200.0
2013-06-26 11:15:00,22.27,22.29,22.26,22.27,9200.0,18.6921,18.7089,18.6837,18.6921,9200.0
2013-06-26 11:20:00,22.27,22.27,22.24,22.24,15600.0,18.6921,18.6921,18.6669,18.6669,15600.0
2013-06-26 11:25:00,22.24,22.25,22.23,22.24,22400.0,18.6669,18.6753,18.6585,18.6669,22400.0
2013-06-26 11:30:00,22.25,22.28,22.24,22.28,34800.0,18.6753,18.7005,18.6669,18.7005,34800.0
2013-06-26 11:35:00,22.27,22.27,22.22,22.23,79600.0,18.6921,18.6921,18.6501,18.6585,79600.0
2013-06-26 11:40:00,22.25,22.26,22.23,22.23,27600.0,18.6753,18.6837,18.6585,18.6585,27600.0
2013-06-26 11:45:00,22.23,22.25,22.22,22.24,61200.0,18.6585,18.6753,18.6501,18.6669,61200.0
2013-06-26 11:50:00,22.24,22.24,22.23,22.23,10800.0,18.6669,18.6669,18.6585,18.6585,10800.0
2013-06-26 11:55:00,22.23,22.24,22.22,22.22,18400.0,18.6585,18.6669,18.6501,18.6501,18400.0
2013-06-26 12:00:00,22.23,22.27,22.22,22.27,19600.0,18.6585,18.6921,18.6501,18.6921,19600.0
2013-06-26 12:05:00,22.27,22.28,22.26,22.27,12400.0,18.6921,18.7005,18.6837,18.6921,12400.0
2013-06-26 12:10:00,22.26,22.28,22.26,22.28,6400.0,18.6837,18.7005,18.6837,18.7005,6400.0
2013-06-26 12:15:00,22.29,22.3,22.29,22.29,14400.0,18.7089,18.7173,18.7089,18.7089,14400.0
2013-06-26 12:20:00,22.3,22.31,22.29,22.29,62000.0,18.7173,18.7257,18.7089,18.7089,62000.0
2013-06-26 12:25:00,22.29,22.31,22.29,22.31,8400.0,18.7089,18.7257,18.7089,18.7257,8400.0
2013-06-26 12:30:00,22.31,22.31,22.29,22.3,19600.0,18.7257,18.7257,18.7089,18.7173,19600.0
2013-06-26 12:35:00,22.3,22.31,22.3,22.31,26800.0,18.7173,18.7257,18.7173,18.7257,26800.0
2013-06-26 12:40:00,22.31,22.31,22.29,22.29,10800.0,18.7257,18.7257,18.7089,18.7089,10800.0
2013-06-26 12:45:00,22.29,22.3,22.28,22.29,38400.0,18.7089,18.7173,18.7005,18.7089,38400.0
2013-06-26 12:50:00,22.29,22.3,22.29,22.3,7600.0,18.7089,18.7173,18.7089,18.7173,7600.0
2013-06-26 12:55:00,22.29,22.3,22.28,22.29,72000.0,18.7089,18.7173,18.7005,18.7089,72000.0
2013-06-26 13:00:00,22.29,22.31,22.29,22.29,38800.0,18.7089,18.7257,18.7089,18.7089,38800.0
2013-06-26 13:05:00,22.29,22.31,22.29,22.31,6000.0,18.7089,18.7257,18.7089,18.7257,6000.0
2013-06-26 13:10:00,22.31,22.34,22.31,22.33,12800.0,18.7257,18.7508,18.7257,18.7425,12800.0
2013-06-26 13:15:00,22.34,22.34,22.32,22.32,19600.0,18.7508,18.7508,18.7341,18.7341,19600.0
2013-06-26 13:20:00,22.33,22.33,22.31,22.32,115200.0,18.7425,18.7425,18.7257,18.7341,115200.0
2013-06-26 13:25:00,22.32,22.33,22.31,22.33,34800.0,18.7341,18.7425,18.7257,18.7425,34800.0
2013-06-26 13:30:00,22.32,22.33,22.29,22.31,41200.0,18.7341,18.7425,18.7089,18.7257,41200.0
2013-06-26 13:35:00,22.31,22.32,22.31,22.31,15200.0,18.7257,18.7341,18.7257,18.7257,15200.0
2013-06-26 13:40:00,22.31,22.31,22.29,22.3,16400.0,18.7257,18.7257,18.7089,18.7173,16400.0
2013-06-26 13:45:00,22.3,22.31,22.3,22.3,21200.0,18.7173,18.7257,18.7173,18.7173,21200.0
2013-06-26 13:50:00,22.3,22.32,22.3,22.31,26800.0,18.7173,18.7341,18.7173,18.7257,26800.0
2013-06-26 13:55:00,22.31,22.32,22.31,22.32,30800.0,18.7257,18.7341,18.7257,18.7341,30800.0
2013-06-26 14:00:00,22.32,22.33,22.3,22.3,23200.0,18.7341,18.7425,18.7173,18.7173,23200.0
2013-06-26 14:05:00,22.3,22.31,22.3,22.31,35200.0,18.7173,18.7257,18.7173,18.7257,35200.0
2013-06-26 14:10:00,22.32,22.33,22.31,22.32,26000.0,18.7341,18.7425,18.7257,18.7341,26000.0
2013-06-26 14:15:00,22.32,22.33,22.32,22.33,76400.0,18.7341,18.7425,18.7341,18.7425,76400.0
2013-06-26 14:20:00,22.33,22.33,22.32,22.32,47600.0,18.7425,18.7425,18.7341,18.7341,47600.0
2013-06-26 14:25:00,22.33,22.34,22.33,22.34,26800.0,18.7425,18.7508,18.7425,18.7508,26800.0
2013-06-26 14:30:00,22.34,22.34,22.32,22.32,25600.0,18.7508,18.7508,18.7341,18.7341,25600.0
2013-06-26 14:35:00,22.32,22.35,22.32,22.34,34800.0,18.7341,18.7592,18.7341,18.7508,34800.0
2013-06-26 14:40:00,22.34,22.35,22.33,22.34,31600.0,18.7508,18.7592,18.7425,18.7508,31600.0
2013-06-26 14:45:00,22.34,22.35,22.33,22.34,27200.0,18.7508,18.7592,18.7425,18.7508,27200.0
2013-06-26 14:50:00,22.34,22.35,22.33,22.34,28800.0,18.7508,18.7592,18.7425,18.7508,28800.0
2013-06-26 14:55:00,22.35,22.36,22.34,22.35,30000.0,18.7592,18.7676,18.7508,18.7592,30000.0
2013-06-26 15:00:00,22.35,22.38,22.35,22.37,57600.0,18.7592,18.7844,18.7592,18.776,57600.0
2013-06-26 15:05:00,22.37,22.38,22.36,22.37,34800.0,18.776,18.7844,18.7676,18.776,34800.0
2013-06-26 15:10:00,22.37,22.38,22.36,22.36,60000.0,18.776,18.7844,18.7676,18.7676,60000.0
2013-06-26 15:15:00,22.36,22.37,22.35,22.36,62000.0,18.7676,18.776,18.7592,18.7676,62000.0
2013-06-26 15:20:00,22.36,22.37,22.36,22.36,47200.0,18.7676,18.776,18.7676,18.7676,47200.0
2013-06-26 15:25:00,22.36,22.36,22.35,22.35,59200.0,18.7676,18.7676,18.7592,18.7592,59200.0
2013-06-26 15:30:00,22.36,22.36,22.35,22.35,34400.0,18.7676,18.7676,18.7592,18.7592,34400.0
2013-06-26 15:35:00,22.35,22.36,22.35,22.35,28000.0,18.7592,18.7676,18.7592,18.7592,28000.0
2013-06-26 15:40:00,22.35,22.36,22.31,22.31,72000.0,18.7592,18.7676,18.7257,18.7257,72000.0
2013-06-26 15:45:00,22.31,22.32,22.3,22.32,59200.0,18.7257,18.7341,18.7173,18.7341,59200.0
2013-06-26 15:50:00,22.31,22.32,22.3,22.31,59600.0,18.7257,18.7341,18.7173,18.7257,59600.0
2013-06-26 15:55:00,22.32,22.32,22.27,22.29,138400.0,18.7341,18.7341,18.6921,18.7089,138400.0
2013-06-27 09:30:00,22.44,22.47,22.41,22.45,59200.0,18.8348,18.86,18.8096,18.8432,59200.0
2013-06-27 09:35:00,22.46,22.46,22.44,22.45,21600.0,18.8516,18.8516,18.8348,18.8432,21600.0
2013-06-27 09:40:00,22.46,22.48,22.46,22.47,51600.0,18.8516,18.8684,18.8516,18.86,51600.0
2013-06-27 09:45:00,22.47,22.49,22.46,22.48,28000.0,18.86,18.8767,18.8516,18.8684,28000.0
2013-06-27 09:50:00,22.48,22.49,22.47,22.49,20000.0,18.8684,18.8767,18.86,18.8767,20000.0
2013-06-27 09:55:00,22.49,22.5,22.48,22.48,27600.0,18.8767,18.8851,18.8684,18.8684,27600.0
2013-06-27 10:00:00,22.49,22.5,22.45,22.45,56800.0,18.8767,18.8851,18.8432,18.8432,56800.0
2013-06-27 10:05:00,22.45,22.46,22.44,22.46,24400.0,18.8432,18.8516,18.8348,18.8516,24400.0
2013-06-27 10:10:00,22.47,22.48,22.46,22.48,24800.0,18.86,18.8684,18.8516,18.8684,24800.0
2013-06-27 10:15:00,22.48,22.49,22.47,22.48,28400.0,18.8684,18.8767,18.86,18.8684,28400.0
2013-06-27 10:20:00,22.49,22.5,22.49,22.5,20000.0,18.8767,18.8851,18.8767,18.8851,20000.0
2013-06-27 10:25:00,22.5,22.51,22.49,22.51,9600.0,18.8851,18.8935,18.8767,18.8935,9600.0
2013-06-27 10:30:00,22.53,22.54,22.53,22.54,6400.0,18.9103,18.9187,18.9103,18.9187,6400.0
2013-06-27 10:35:00,22.55,22.55,22.54,22.55,7600.0,18.9271,18.9271,18.9187,18.9271,7600.0
2013-06-27 10:40:00,22.54,22.55,22.52,22.54,158400.0,18.9187,18.9271,18.9019,18.9187,158400.0
2013-06-27 10:45:00,22.54,22.54,22.53,22.53,19600.0,18.9187,18.9187,18.9103,18.9103,19600.0
2013-06-27 10:50:00,22.53,22.56,22.53,22.54,26000.0,18.9103,18.9355,18.9103,18.9187,26000.0
2013-06-27 10:55:00,22.55,22.55,22.53,22.54,11200.0,18.9271,18.9271,18.9103,18.9187,11200.0
2013-06-27 11:00:00,22.54,22.56,22.54,22.56,27600.0,18.9187,18.9355,18.9187,18.9355,27600.0
2013-06-27 11:05:00,22.56,22.57,22.55,22.55,20800.0,18.9355,18.9439,18.9271,18.9271,20800.0
2013-06-27 11:10:00,22.54,22.55,22.53,22.53,54400.0,18.9187,18.9271,18.9103,18.9103,54400.0
2013-06-27 11:15:00,22.53,22.56,22.53,22.55,40000.0,18.9103,18.9355,18.9103,18.9271,40000.0
2013-06-27 11:20:00,22.55,22.55,22.53,22.54,40800.0,18.9271,18.9271,18.9103,18.9187,40800.0
2013-06-27 11:25:00,22.53,22.55,22.53,22.54,24800.0,18.9103,18.9271,18.9103,18.9187,24800.0
2013-06-27 11:30:00,22.54,22.56,22.54,22.55,20800.0,18.9187,18.9355,18.9187,18.9271,20800.0
2013-06-27 11:35:00,22.55,22.56,22.55,22.55,25200.0,18.9271,18.9355,18.9271,18.9271,25200.0
2013-06-27 11:40:00,22.55,22.57,22.55,22.56,12000.0,18.9271,18.9439,18.9271,18.9355,12000.0
2013-06-27 11:45:00,22.57,22.57,22.56,22.57,10800.0,18.9439,18.9439,18.9355,18.9439,10800.0
2013-06-27 11:50:00,22.58,22.59,22.58,22.59,14000.0,18.9523,18.9607,18.9523,18.9607,14000.0
2013-06-27 11:55:00,22.59,22.6,22.58,22.59,32400.0,18.9607,18.9691,18.9523,18.9607,32400.0
2013-06-27 12:00:00,22.59,22.59,22.56,22.56,14800.0,18.9607,18.9607,18.9355,18.9355,14800.0
2013-06-27 12:05:00,22.56,22.58,22.55,22.57,29600.0,18.9355,18.9523,18.9271,18.9439,29600.0
2013-06-27 12:10:00,22.57,22.58,22.57,22.58,16000.0,18.9439,18.9523,18.9439,18.9523,16000.0
2013-06-27 12:15:00,22.58,22.59,22.57,22.58,17200.0,18.9523,18.9607,18.9439,18.9523,17200.0
2013-06-27 12:20:00,22.58,22.59,22.57,22.58,13600.0,18.9523,18.9607,18.9439,18.9523,13600.0
2013-06-27 12:25:00,22.58,22.58,22.57,22.57,14800.0,18.9523,18.9523,18.9439,18.9439,14800.0
2013-06-27 12:30:00,22.58,22.58,22.57,22.58,13200.0,18.9523,18.9523,18.9439,18.9523,13200.0
2013-06-27 12:35:00,22.59,22.59,22.58,22.59,10400.0,18.9607,18.9607,18.9523,18.9607,10400.0
2013-06-27 12:40:00,22.6,22.61,22.6,22.6,6000.0,18.9691,18.9775,18.9691,18.9691,6000.0
2013-06-27 12:45:00,22.59,22.6,22.59,22.59,50000.0,18.9607,18.9691,18.9607,18.9607,50000.0
2013-06-27 12:50:00,22.59,22.6,22.59,22.6,2400.0,18.9607,18.9691,18.9607,18.9691,2400.0
2013-06-27 12:55:00,22.61,22.61,22.61,22.61,10400.0,18.9775,18.9775,18.9775,18.9775,10400.0
2013-06-27 13:00:00,22.61,22.64,22.61,22.63,25600.0,18.9775,19.0026,18.9775,18.9943,25600.0
2013-06-27 13:05:00,22.61,22.62,22.61,22.61,12800.0,18.9775,18.9859,18.9775,18.9775,12800.0
2013-06-27 13:10:00,22.61,22.64,22.61,22.62,27200.0,18.9775,19.0026,18.9775,18.9859,27200.0
2013-06-27 13:15:00,22.62,22.64,22.62,22.64,17600.0,18.9859,19.0026,18.9859,19.0026,17600.0
2013-06-27 13:20:00,22.64,22.64,22.62,22.63,18000.0,19.0026,19.0026,18.9859,18.9943,18000.0
2013-06-27 13:25:00,22.63,22.65,22.63,22.65,6800.0,18.9943,19.011,18.9943,19.011,6800.0
2013-06-27 13:30:00,22.65,22.67,22.65,22.67,39600.0,19.011,19.0278,19.011,19.0278,39600.0
2013-06-27 13:35:00,22.67,22.69,22.67,22.68,138400.0,19.0278,19.0446,19.0278,19.0362,138400.0
2013-06-27 13:40:00,22.68,22.69,22.67,22.68,213600.0,19.0362,19.0446,19.0278,19.0362,213600.0
2013-06-27 13:45:00,22.68,22.68,22.67,22.68,94800.0,19.0362,19.0362,19.0278,19.0362,94800.0
2013-06-27 13:50:00,22.68,22.68,22.67,22.68,44800.0,19.0362,19.0362,19.0278,19.0362,44800.0
2013-06-27 13:55:00,22.67,22.68,22.64,22.64,43200.0,19.0278,19.0362,19.0026,19.0026,43200.0
2013-06-27 14:00:00,22.64,22.64,22.63,22.64,50800.0,19.0026,19.0026,18.9943,19.0026,50800.0
2013-06-27 14:05:00,22.64,22.64,22.62,22.63,79600.0,19.0026,19.0026,18.9859,18.9943,79600.0
2013-06-27 14:10:00,22.64,22.66,22.63,22.65,58400.0,19.0026,19.0194,18.9943,19.011,58400.0
2013-06-27 14:15:00,22.65,22.66,22.65,22.66,48800.0,19.011,19.0194,19.011,19.0194,48800.0
2013-06-27 14:20:00,22.66,22.67,22.65,22.65,59600.0,19.0194,19.0278,19.011,19.011,59600.0
2013-06-27 14:25:00,22.65,22.67,22.65,22.66,40000.0,19.011,19.0278,19.011,19.0194,40000.0
2013-06-27 14:30:00,22.66,22.68,22.66,22.67,40400.0,19.0194,19.0362,19.0194,19.0278,40400.0
2013-06-27 14:35:00,22.67,22.67,22.66,22.66,42000.0,19.0278,19.0278,19.0194,19.0194,42000.0
2013-06-27 14:40:00,22.66,22.67,22.64,22.64,48000.0,19.0194,19.0278,19.0026,19.0026,48000.0
2013-06-27 14:45:00,22.63,22.64,22.63,22.64,34400.0,18.9943,19.0026,18.9943,19.0026,34400.0
2013-06-27 14:50:00,22.63,22.65,22.63,22.65,23600.0,18.9943,19.011,18.9943,19.011,23600.0
2013-06-27 14:55:00,22.65,22.66,22.65,22.65,34000.0,19.011,19.0194,19.011,19.011,34000.0
2013-06-27 15:00:00,22.65,22.66,22.64,22.64,21600.0,19.011,19.0194,19.0026,19.0026,21600.0
2013-06-27 15:05:00,22.64,22.65,22.63,22.63,62400.0,19.0026,19.011,18.9943,18.9943,62400.0
2013-06-27 15:10:00,22.63,22.65,22.63,22.65,30000.0,18.9943,19.011,18.9943,19.011,30000.0
2013-06-27 15:15:00,22.65,22.66,22.65,22.66,37600.0,19.011,19.0194,19.011,19.0194,37600.0
2013-06-27 15:20:00,22.66,22.67,22.65,22.67,29600.0,19.0194,19.0278,19.011,19.0278,29600.0
2013-06-27 15:25:00,22.67,22.68,22.66,22.68,41600.0,19.0278,19.0362,19.0194,19.0362,41600.0
2013-06-27 15:30:00,22.68,22.68,22.66,22.66,37600.0,19.0362,19.0362,19.0194,19.0194,37600.0
2013-06-27 15:35:00,22.66,22.67,22.65,22.66,38000.0,19.0194,19.0278,19.011,19.0194,38000.0
2013-06-27 15:40:00,22.66,22.67,22.66,22.66,60400.0,19.0194,19.0278,19.0194,19.0194,60400.0
2013-06-27 15:45:00,22.67,22.68,22.66,22.68,88800.0,19.0278,19.0362,19.0194,19.0362,88800.0
2013-06-27 15:50:00,22.68,22.7,22.68,22.69,96000.0,19.0362,19.053,19.0362,19.0446,96000.0
2013-06-27 15:55:00,22.69,22.69,22.65,22.68,258400.0,19.0446,19.0446,19.011,19.0362,258400.0
2013-06-28 09:30:00,22.65,22.67,22.6,22.61,86000.0,19.011,19.0278,18.9691,18.9775,86000.0
2013-06-28 09:35:00,22.61,22.63,22.6,22.62,326800.0,18.9775,18.9943,18.9691,18.9859,326800.0
2013-06-28 09:40:00,22.62,22.63,22.6,22.6,73600.0,18.9859,18.9943,18.9691,18.9691,73600.0
2013-06-28 09:45:00,22.61,22.61,22.57,22.57,53200.0,18.9775,18.9775,18.9439,18.9439,53200.0
2013-06-28 09:50:00,22.6,22.61,22.56,22.57,598800.0,18.9691,18.9775,18.9355,18.9439,598800.0
2013-06-28 09:55:00,22.58,22.59,22.56,22.56,76800.0,18.9523,18.9607,18.9355,18.9355,76800.0
2013-06-28 10:00:00,22.56,22.59,22.56,22.59,30800.0,18.9355,18.9607,18.9355,18.9607,30800.0
2013-06-28 10:05:00,22.57,22.59,22.54,22.59,39200.0,18.9439,18.9607,18.9187,18.9607,39200.0
2013-06-28 10:10:00,22.58,22.59,22.57,22.59,26000.0,18.9523,18.9607,18.9439,18.9607,26000.0
2013-06-28 10:15:00,22.59,22.61,22.59,22.6,22000.0,18.9607,18.9775,18.9607,18.9691,22000.0
2013-06-28 10:20:00,22.61,22.62,22.61,22.62,18400.0,18.9775,18.9859,18.9775,18.9859,18400.0
2013-06-28 10:25:00,22.62,22.63,22.61,22.63,18000.0,18.9859,18.9943,18.9775,18.9943,18000.0
2013-06-28 10:30:00,22.64,22.65,22.64,22.64,34000.0,19.0026,19.011,19.0026,19.0026,34000.0
2013-06-28 10:35:00,22.65,22.67,22.65,22.67,20400.0,19.011,19.0278,19.011,19.0278,20400.0
2013-06-28 10:40:00,22.67,22.67,22.65,22.65,26000.0,19.0278,19.0278,19.011,19.011,26000.0
2013-06-28 10:45:00,22.66,22.66,22.62,22.62,32000.0,19.0194,19.0194,18.9859,18.9859,32000.0
2013-06-28 10:50:00,22.64,22.65,22.63,22.65,18000.0,19.0026,19.011,18.9943,19.011,18000.0
2013-06-28 10:55:00,22.66,22.67,22.66,22.66,41200.0,19.0194,19.0278,19.0194,19.0194,41200.0
2013-06-28 11:00:00,22.67,22.69,22.66,22.69,29200.0,19.0278,19.0446,19.0194,19.0446,29200.0
2013-06-28 11:05:00,22.7,22.71,22.7,22.71,11200.0,19.053,19.0614,19.053,19.0614,11200.0
2013-06-28 11:10:00,22.72,22.72,22.7,22.72,40000.0,19.0698,19.0698,19.053,19.0698,40000.0
2013-06-28 11:15:00,22.72,22.72,22.7,22.7,37600.0,19.0698,19.0698,19.053,19.053,37600.0
2013-06-28 11:20:00,22.68,22.7,22.68,22.68,7600.0,19.0362,19.053,19.0362,19.0362,7600.0
2013-06-28 11:25:00,22.68,22.68,22.67,22.67,10000.0,19.0362,19.0362,19.0278,19.0278,10000.0
2013-06-28 11:30:00,22.67,22.7,22.66,22.66,78800.0,19.0278,19.053,19.0194,19.0194,78800.0
2013-06-28 11:35:00,22.66,22.68,22.65,22.68,100000.0,19.0194,19.0362,19.011,19.0362,100000.0
2013-06-28 11:40:00,22.67,22.68,22.66,22.68,15200.0,19.0278,19.0362,19.0194,19.0362,15200.0
2013-06-28 11:45:00,22.67,22.7,22.67,22.7,10000.0,19.0278,19.053,19.0278,19.053,10000.0
2013-06-28 11:50:00,22.68,22.68,22.67,22.68,14400.0,19.0362,19.0362,19.0278,19.0362,14400.0
2013-06-28 11:55:00,22.68,22.68,22.67,22.68,31200.0,19.0362,19.0362,19.0278,19.0362,31200.0
2013-06-28 12:00:00,22.67,22.67,22.64,22.64,62000.0,19.0278,19.0278,19.0026,19.0026,62000.0
2013-06-28 12:05:00,22.64,22.65,22.63,22.64,26800.0,19.0026,19.011,18.9943,19.0026,26800.0
2013-06-28 12:10:00,22.64,22.65,22.62,22.65,32000.0,19.0026,19.011,18.9859,19.011,32000.0
2013-06-28 12:15:00,22.64,22.64,22.61,22.61,19600.0,19.0026,19.0026,18.9775,18.9775,19600.0
2013-06-28 12:20:00,22.61,22.63,22.6,22.63,24400.0,18.9775,18.9943,18.9691,18.9943,24400.0
2013-06-28 12:25:00,22.62,22.64,22.62,22.64,16000.0,18.9859,19.0026,18.9859,19.0026,16000.0
2013-06-28 12:30:00,22.64,22.64,22.62,22.63,20800.0,19.0026,19.0026,18.9859,18.9943,20800.0
2013-06-28 12:35:00,22.63,22.65,22.63,22.65,7200.0,18.9943,19.011,18.9943,19.011,7200.0
2013-06-28 12:40:00,22.65,22.65,22.63,22.63,9200.0,19.011,19.011,18.9943,18.9943,9200.0
2013-06-28 12:45:00,22.63,22.66,22.63,22.66,89600.0,18.9943,19.0194,18.9943,19.0194,89600.0
2013-06-28 12:50:00,22.64,22.66,22.64,22.65,14400.0,19.0026,19.0194,19.0026,19.011,14400.0
2013-06-28 12:55:00,22.65,22.66,22.64,22.64,15200.0,19.011,19.0194,19.0026,19.0026,15200.0
2013-06-28 13:00:00,22.64,22.64,22.63,22.64,6800.0,19.0026,19.0026,18.9943,19.0026,6800.0
2013-06-28 13:05:00,22.64,22.66,22.64,22.66,51200.0,19.0026,19.0194,19.0026,19.0194,51200.0
2013-06-28 13:10:00,22.65,22.67,22.65,22.66,13600.0,19.011,19.0278,19.011,19.0194,13600.0
2013-06-28 13:15:00,22.66,22.68,22.66,22.68,77200.0,19.0194,19.0362,19.0194,19.0362,77200.0
2013-06-28 13:20:00,22.67,22.69,22.66,22.69,32800.0,19.0278,19.0446,19.0194,19.0446,32800.0
2013-06-28 13:25:00,22.68,22.68,22.66,22.68,20000.0,19.0362,19.0362,19.0194,19.0362,20000.0
2013-06-28 13:30:00,22.68,22.69,22.67,22.68,50400.0,19.0362,19.0446,19.0278,19.0362,50400.0
2013-06-28 13:35:00,22.68,22.7,22.68,22.68,48000.0,19.0362,19.053,19.0362,19.0362,48000.0
2013-06-28 13:40:00,22.67,22.69,22.66,22.68,77600.0,19.0278,19.0446,19.0194,19.0362,77600.0
2013-06-28 13:45:00,22.68,22.69,22.68,22.68,57200.0,19.0362,19.0446,19.0362,19.0362,57200.0
2013-06-28 13:50:00,22.68,22.71,22.68,22.71,35600.0,19.0362,19.0614,19.0362,19.0614,35600.0
2013-06-28 13:55:00,22.71,22.72,22.71,22.71,56000.0,19.0614,19.0698,19.0614,19.0614,56000.0
2013-06-28 14:00:00,22.72,22.73,22.71,22.72,48000.0,19.0698,19.0782,19.0614,19.0698,48000.0
2013-06-28 14:05:00,22.72,22.74,22.72,22.73,56800.0,19.0698,19.0866,19.0698,19.0782,56800.0
2013-06-28 14:10:00,22.74,22.74,22.72,22.72,36000.0,19.0866,19.0866,19.0698,19.0698,36000.0
2013-06-28 14:15:00,22.72,22.72,22.71,22.71,24400.0,19.0698,19.0698,19.0614,19.0614,24400.0
2013-06-28 14:20:00,22.71,22.72,22.7,22.7,77600.0,19.0614,19.0698,19.053,19.053,77600.0
2013-06-28 14:25:00,22.71,22.72,22.71,22.72,43200.0,19.0614,19.0698,19.0614,19.0698,43200.0
2013-06-28 14:30:00,22.71,22.74,22.71,22.71,91600.0,19.0614,19.0866,19.0614,19.0614,91600.0
2013-06-28 14:35:00,22.71,22.73,22.71,22.73,20400.0,19.0614,19.0782,19.0614,19.0782,20400.0
2013-06-28 14:40:00,22.72,22.75,22.7,22.72,107600.0,19.0698,19.095,19.053,19.0698,107600.0
2013-06-28 14:45:00,22.73,22.73,22.72,22.72,28000.0,19.0782,19.0782,19.0698,19.0698,28000.0
2013-06-28 14:50:00,22.72,22.73,22.71,22.71,74000.0,19.0698,19.0782,19.0614,19.0614,74000.0
2013-06-28 14:55:00,22.71,22.73,22.71,22.72,74400.0,19.0614,19.0782,19.0614,19.0698,74400.0
2013-06-28 15:00:00,22.72,22.72,22.68,22.68,74800.0,19.0698,19.0698,19.0362,19.0362,74800.0
2013-06-28 15:05:00,22.68,22.69,22.67,22.68,31600.0,19.0362,19.0446,19.0278,19.0362,31600.0
2013-06-28 15:10:00,22.69,22.69,22.67,22.68,52000.0,19.0446,19.0446,19.0278,19.0362,52000.0
2013-06-28 15:15:00,22.68,22.7,22.68,22.69,32800.0,19.0362,19.053,19.0362,19.0446,32800.0
2013-06-28 15:20:00,22.69,22.7,22.68,22.7,55200.0,19.0446,19.053,19.0362,19.053,55200.0
2013-06-28 15:25:00,22.7,22.72,22.7,22.72,51600.0,19.053,19.0698,19.053,19.0698,51600.0
2013-06-28 15:30:00,22.71,22.74,22.71,22.72,24000.0,19.0614,19.0866,19.0614,19.0698,24000.0
2013-06-28 15:35:00,22.73,22.73,22.71,22.72,39600.0,19.0782,19.0782,19.0614,19.0698,39600.0
2013-06-28 15:40:00,22.73,22.74,22.7,22.7,397600.0,19.0782,19.0866,19.053,19.053,397600.0
2013-06-28 15:45:00,22.71,22.72,22.69,22.69,72800.0,19.0614,19.0698,19.0446,19.0446,72800.0
2013-06-28 15:50:00,22.69,22.72,22.68,22.68,163200.0,19.0446,19.0698,19.0362,19.0362,163200.0
2013-06-28 15:55:00,22.68,22.69,22.57,22.57,388000.0,19.0362,19.0446,18.9439,18.9439,388000.0
2013-07-01 09:30:00,22.64,23.32,22.61,22.78,764400.0,19.0026,19.5734,18.9775,19.1202,764400.0
2013-07-01 09:35:00,22.79,22.81,22.76,22.79,78800.0,19.1286,19.1453,19.1034,19.1286,78800.0
2013-07-01 09:40:00,22.78,22.78,22.73,22.74,20400.0,19.1202,19.1202,19.0782,19.0866,20400.0
2013-07-01 09:45:00,22.75,22.79,22.73,22.79,41600.0,19.095,19.1286,19.0782,19.1286,41600.0
2013-07-01 09:50:00,22.81,22.83,22.8,22.8,36000.0,19.1453,19.1621,19.1369,19.1369,36000.0
2013-07-01 09:55:00,22.83,22.84,22.8,22.82,23600.0,19.1621,19.1705,19.1369,19.1537,23600.0
2013-07-01 10:00:00,22.81,22.9,22.81,22.88,55600.0,19.1453,19.2209,19.1453,19.2041,55600.0
2013-07-01 10:05:00,22.88,22.91,22.88,22.89,27600.0,19.2041,19.2293,19.2041,19.2125,27600.0
2013-07-01 10:10:00,22.89,22.91,22.88,22.9,21200.0,19.2125,19.2293,19.2041,19.2209,21200.0
2013-07-01 10:15:00,22.91,22.91,22.89,22.9,4000.0,19.2293,19.2293,19.2125,19.2209,4000.0
2013-07-01 10:20:00,22.89,22.9,22.88,22.89,44000.0,19.2125,19.2209,19.2041,19.2125,44000.0
2013-07-01 10:25:00,22.89,22.9,22.88,22.88,46800.0,19.2125,19.2209,19.2041,19.2041,46800.0
2013-07-01 10:30:00,22.88,22.89,22.88,22.89,11200.0,19.2041,19.2125,19.2041,19.2125,11200.0
2013-07-01 10:35:00,22.89,22.9,22.88,22.88,127200.0,19.2125,19.2209,19.2041,19.2041,127200.0
2013-07-01 10:40:00,22.89,22.9,22.88,22.89,42400.0,19.2125,19.2209,19.2041,19.2125,42400.0
2013-07-01 10:45:00,22.89,22.91,22.88,22.91,19600.0,19.2125,19.2293,19.2041,19.2293,19600.0
2013-07-01 10:50:00,22.92,22.93,22.91,22.93,375600.0,19.2377,19.2461,19.2293,19.2461,375600.0
2013-07-01 10:55:00,22.93,22.93,22.91,22.91,99200.0,19.2461,19.2461,19.2293,19.2293,99200.0
2013-07-01 11:00:00,22.9,22.93,22.9,22.91,50400.0,19.2209,19.2461,19.2209,19.2293,50400.0
2013-07-01 11:05:00,22.92,22.95,22.92,22.95,31600.0,19.2377,19.2628,19.2377,19.2628,31600.0
2013-07-01 11:10:00,22.95,22.95,22.93,22.93,110000.0,19.2628,19.2628,19.2461,19.2461,110000.0
2013-07-01 11:15:00,22.93,22.94,22.92,22.94,23600.0,19.2461,19.2545,19.2377,19.2545,23600.0
2013-07-01 11:20:00,22.93,22.93,22.93,22.93,7200.0,19.2461,19.2461,19.2461,19.2461,7200.0
2013-07-01 11:25:00,22.93,22.93,22.92,22.93,10000.0,19.2461,19.2461,19.2377,19.2461,10000.0
2013-07-01 11:30:00,22.93,22.94,22.93,22.93,8800.0,19.2461,19.2545,19.2461,19.2461,8800.0
2013-07-01 11:35:00,22.93,22.93,22.89,22.9,16800.0,19.2461,19.2461,19.2125,19.2209,16800.0
2013-07-01 11:40:00,22.9,22.91,22.9,22.9,52800.0,19.2209,19.2293,19.2209,19.2209,52800.0
2013-07-01 11:45:00,22.9,22.93,22.9,22.93,36000.0,19.2209,19.2461,19.2209,19.2461,36000.0
2013-07-01 11:50:00,22.93,22.95,22.93,22.94,63600.0,19.2461,19.2628,19.2461,19.2545,63600.0
2013-07-01 11:55:00,22.93,22.97,22.93,22.96,16800.0,19.2461,19.2796,19.2461,19.2712,16800.0
2013-07-01 12:00:00,22.96,22.97,22.96,22.96,14400.0,19.2712,19.2796,19.2712,19.2712,14400.0
2013-07-01 12:05:00,22.96,22.97,22.96,22.97,38800.0,19.2712,19.2796,19.2712,19.2796,38800.0
2013-07-01 12:10:00,22.98,22.98,22.97,22.98,72800.0,19.288,19.288,19.2796,19.288,72800.0
2013-07-01 12:15:00,22.98,23.0,22.98,22.98,40800.0,19.288,19.3048,19.288,19.288,40800.0
2013-07-01 12:20:00,22.98,22.99,22.97,22.97,32400.0,19.288,19.2964,19.2796,19.2796,32400.0
2013-07-01 12:25:00,22.97,22.98,22.96,22.97,16400.0,19.2796,19.288,19.2712,19.2796,16400.0
2013-07-01 12:30:00,22.96,22.98,22.95,22.98,71200.0,19.2712,19.288,19.2628,19.288,71200.0
2013-07-01 12:35:00,22.98,22.99,22.97,22.97,58000.0,19.288,19.2964,19.2796,19.2796,58000.0
2013-07-01 12:40:00,22.98,22.99,22.98,22.98,37200.0,19.288,19.2964,19.288,19.288,37200.0
2013-07-01 12:45:00,22.98,23.0,22.98,23.0,36400.0,19.288,19.3048,19.288,19.3048,36400.0
2013-07-01 12:50:00,23.0,23.01,23.0,23.0,28800.0,19.3048,19.3132,19.3048,19.3048,28800.0
2013-07-01 12:55:00,22.99,23.0,22.99,23.0,28000.0,19.2964,19.3048,19.2964,19.3048,28000.0
2013-07-01 13:00:00,23.0,23.0,22.98,23.0,30400.0,19.3048,19.3048,19.288,19.3048,30400.0
2013-07-01 13:05:00,23.0,23.0,22.99,23.0,9200.0,19.3048,19.3048,19.2964,19.3048,9200.0
2013-07-01 13:10:00,23.0,23.0,22.98,22.99,21600.0,19.3048,19.3048,19.288,19.2964,21600.0
2013-07-01 13:15:00,22.99,23.0,22.99,23.0,52400.0,19.2964,19.3048,19.2964,19.3048,52400.0
2013-07-01 13:20:00,22.99,23.0,22.99,23.0,18000.0,19.2964,19.3048,19.2964,19.3048,18000.0
2013-07-01 13:25:00,23.0,23.02,23.0,23.0,28000.0,19.3048,19.3216,19.3048,19.3048,28000.0
2013-07-01 13:30:00,23.0,23.01,23.0,23.0,22800.0,19.3048,19.3132,19.3048,19.3048,22800.0
2013-07-01 13:35:00,23.0,23.0,22.99,23.0,23600.0,19.3048,19.3048,19.2964,19.3048,23600.0
2013-07-01 13:40:00,23.0,23.01,22.97,22.97,48400.0,19.3048,19.3132,19.2796,19.2796,48400.0
2013-07-01 13:45:00,22.97,22.98,22.96,22.97,60400.0,19.2796,19.288,19.2712,19.2796,60400.0
2013-07-01 13:50:00,22.95,22.96,22.94,22.94,22400.0,19.2628,19.2712,19.2545,19.2545,22400.0
2013-07-01 13:55:00,22.95,22.95,22.92,22.92,48400.0,19.2628,19.2628,19.2377,19.2377,48400.0
2013-07-01 14:00:00,22.92,22.93,22.91,22.93,35200.0,19.2377,19.2461,19.2293,19.2461,35200.0
2013-07-01 14:05:00,22.93,22.95,22.93,22.94,32800.0,19.2461,19.2628,19.2461,19.2545,32800.0
2013-07-01 14:10:00,22.94,22.95,22.93,22.93,28800.0,19.2545,19.2628,19.2461,19.2461,28800.0
2013-07-01 14:15:00,22.92,22.93,22.92,22.92,38400.0,19.2377,19.2461,19.2377,19.2377,38400.0
2013-07-01 14:20:00,22.92,22.92,22.9,22.9,55200.0,19.2377,19.2377,19.2209,19.2209,55200.0
2013-07-01 14:25:00,22.9,22.93,22.9,22.93,42000.0,19.2209,19.2461,19.2209,19.2461,42000.0
2013-07-01 14:30:00,22.93,22.93,22.92,22.92,37200.0,19.2461,19.2461,19.2377,19.2377,37200.0
2013-07-01 14:35:00,22.92,22.93,22.91,22.92,44400.0,19.2377,19.2461,19.2293,19.2377,44400.0
2013-07-01 14:40:00,22.92,22.95,22.91,22.95,58400.0,19.2377,19.2628,19.2293,19.2628,58400.0
2013-07-01 14:45:00,22.96,22.96,22.93,22.95,60400.0,19.2712,19.2712,19.2461,19.2628,60400.0
2013-07-01 14:50:00,22.94,22.96,22.93,22.96,55600.0,19.2545,19.2712,19.2461,19.2712,55600.0
2013-07-01 14:55:00,22.96,22.96,22.95,22.95,57200.0,19.2712,19.2712,19.2628,19.2628,57200.0
2013-07-01 15:00:00,22.95,22.98,22.95,22.97,83600.0,19.2628,19.288,19.2628,19.2796,83600.0
2013-07-01 15:05:00,22.97,22.97,22.96,22.96,39600.0,19.2796,19.2796,19.2712,19.2712,39600.0
2013-07-01 15:10:00,22.96,22.96,22.95,22.96,64000.0,19.2712,19.2712,19.2628,19.2712,64000.0
2013-07-01 15:15:00,22.96,22.96,22.94,22.94,56000.0,19.2712,19.2712,19.2545,19.2545,56000.0
2013-07-01 15:20:00,22.94,22.95,22.93,22.95,78800.0,19.2545,19.2628,19.2461,19.2628,78800.0
2013-07-01 15:25:00,22.95,22.96,22.93,22.93,113600.0,19.2628,19.2712,19.2461,19.2461,113600.0
2013-07-01 15:30:00,22.93,22.93,22.89,22.91,55200.0,19.2461,19.2461,19.2125,19.2293,55200.0
2013-07-01 15:35:00,22.91,22.91,22.86,22.87,68800.0,19.2293,19.2293,19.1873,19.1957,68800.0
2013-07-01 15:40:00,22.87,22.87,22.85,22.86,55600.0,19.1957,19.1957,19.1789,19.1873,55600.0
2013-07-01 15:45:00,22.86,22.89,22.86,22.88,83600.0,19.1873,19.2125,19.1873,19.2041,83600.0
2013-07-01 15:50:00,22.87,22.91,22.87,22.91,132400.0,19.1957,19.2293,19.1957,19.2293,132400.0
2013-07-01 15:55:00,22.92,22.93,22.89,22.92,501600.0,19.2377,19.2461,19.2125,19.2377,501600.0
2013-07-02 09:30:00,22.93,22.99,22.89,22.93,268800.0,19.2461,19.2964,19.2125,19.2461,268800.0
2013-07-02 09:35:00,22.94,22.97,22.93,22.97,80400.0,19.2545,19.2796,19.2461,19.2796,80400.0
2013-07-02 09:40:00,22.95,22.98,22.95,22.97,21200.0,19.2628,19.288,19.2628,19.2796,21200.0
2013-07-02 09:45:00,22.97,23.01,22.97,23.01,33200.0,19.2796,19.3132,19.2796,19.3132,33200.0
2013-07-02 09:50:00,23.02,23.03,23.0,23.01,41600.0,19.3216,19.33,19.3048,19.3132,41600.0
2013-07-02 09:55:00,23.02,23.02,22.99,22.99,63600.0,19.3216,19.3216,19.2964,19.2964,63600.0
2013-07-02 10:00:00,22.99,23.01,22.93,22.94,108800.0,19.2964,19.3132,19.2461,19.2545,108800.0
2013-07-02 10:05:00,22.95,22.99,22.95,22.98,30400.0,19.2628,19.2964,19.2628,19.288,30400.0
2013-07-02 10:10:00,22.98,22.99,22.96,22.99,36800.0,19.288,19.2964,19.2712,19.2964,36800.0
2013-07-02 10:15:00,22.99,22.99,22.97,22.99,52800.0,19.2964,19.2964,19.2796,19.2964,52800.0
2013-07-02 10:20:00,22.98,23.01,22.98,23.0,23600.0,19.288,19.3132,19.288,19.3048,23600.0
2013-07-02 10:25:00,23.0,23.02,23.0,23.02,368000.0,19.3048,19.3216,19.3048,19.3216,368000.0
2013-07-02 10:30:00,23.02,23.02,22.97,22.98,360800.0,19.3216,19.3216,19.2796,19.288,360800.0
2013-07-02 10:35:00,22.99,23.01,22.99,23.01,46800.0,19.2964,19.3132,19.2964,19.3132,46800.0
2013-07-02 10:40:00,23.02,23.06,23.02,23.04,64400.0,19.3216,19.3552,19.3216,19.3384,64400.0
2013-07-02 10:45:00,23.04,23.06,23.03,23.05,31200.0,19.3384,19.3552,19.33,19.3468,31200.0
2013-07-02 10:50:00,23.05,23.06,23.04,23.06,34800.0,19.3468,19.3552,19.3384,19.3552,34800.0
2013-07-02 10:55:00,23.05,23.06,23.04,23.05,18400.0,19.3468,19.3552,19.3384,19.3468,18400.0
2013-07-02 11:00:00,23.05,23.06,23.03,23.03,22800.0,19.3468,19.3552,19.33,19.33,22800.0
2013-07-02 11:05:00,23.03,23.05,23.03,23.05,34000.0,19.33,19.3468,19.33,19.3468,34000.0
2013-07-02 11:10:00,23.04,23.05,23.04,23.05,44400.0,19.3384,19.3468,19.3384,19.3468,44400.0
2013-07-02 11:15:00,23.05,23.07,23.05,23.07,49200.0,19.3468,19.3636,19.3468,19.3636,49200.0
2013-07-02 11:20:00,23.07,23.07,23.05,23.06,38400.0,19.3636,19.3636,19.3468,19.3552,38400.0
2013-07-02 11:25:00,23.06,23.06,23.03,23.06,42400.0,19.3552,19.3552,19.33,19.3552,42400.0
2013-07-02 11:30:00,23.06,23.06,23.05,23.06,27200.0,19.3552,19.3552,19.3468,19.3552,27200.0
2013-07-02 11:35:00,23.07,23.07,23.06,23.06,11600.0,19.3636,19.3636,19.3552,19.3552,11600.0
2013-07-02 11:40:00,23.06,23.07,23.06,23.07,13200.0,19.3552,19.3636,19.3552,19.3636,13200.0
2013-07-02 11:45:00,23.07,23.09,23.07,23.07,40800.0,19.3636,19.3804,19.3636,19.3636,40800.0
2013-07-02 11:50:00,23.07,23.08,23.05,23.06,377200.0,19.3636,19.372,19.3468,19.3552,377200.0
2013-07-02 11:55:00,23.05,23.06,23.05,23.05,52000.0,19.3468,19.3552,19.3468,19.3468,52000.0
2013-07-02 12:00:00,23.06,23.06,23.05,23.06,7200.0,19.3552,19.3552,19.3468,19.3552,7200.0
2013-07-02 12:05:00,23.06,23.06,23.03,23.03,6400.0,19.3552,19.3552,19.33,19.33,6400.0
2013-07-02 12:10:00,23.03,23.03,23.02,23.02,9200.0,19.33,19.33,19.3216,19.3216,9200.0
2013-07-02 12:15:00,23.02,23.02,23.0,23.01,22400.0,19.3216,19.3216,19.3048,19.3132,22400.0
2013-07-02 12:20:00,23.01,23.01,22.99,22.99,16000.0,19.3132,19.3132,19.2964,19.2964,16000.0
2013-07-02 12:25:00,23.0,23.0,23.0,23.0,400.0,19.3048,19.3048,19.3048,19.3048,400.0
2013-07-02 12:30:00,23.0,23.02,23.0,23.0,53200.0,19.3048,19.3216,19.3048,19.3048,53200.0
2013-07-02 12:35:00,23.01,23.01,23.0,23.0,29200.0,19.3132,19.3132,19.3048,19.3048,29200.0
2013-07-02 12:40:00,23.01,23.01,22.97,22.98,16800.0,19.3132,19.3132,19.2796,19.288,16800.0
2013-07-02 12:45:00,22.97,22.99,22.96,22.99,7600.0,19.2796,19.2964,19.2712,19.2964,7600.0
2013-07-02 12:50:00,22.99,22.99,22.98,22.98,10800.0,19.2964,19.2964,19.288,19.288,10800.0
2013-07-02 12:55:00,22.98,23.0,22.98,23.0,4000.0,19.288,19.3048,19.288,19.3048,4000.0
2013-07-02 13:00:00,22.99,22.99,22.98,22.98,7600.0,19.2964,19.2964,19.288,19.288,7600.0
2013-07-02 13:05:00,22.98,22.99,22.98,22.98,5600.0,19.288,19.2964,19.288,19.288,5600.0
2013-07-02 13:10:00,22.99,22.99,22.96,22.96,6400.0,19.2964,19.2964,19.2712,19.2712,6400.0
2013-07-02 13:15:00,22.96,22.96,22.95,22.96,12000.0,19.2712,19.2712,19.2628,19.2712,12000.0
2013-07-02 13:20:00,22.96,22.97,22.95,22.97,4400.0,19.2712,19.2796,19.2628,19.2796,4400.0
2013-07-02 13:25:00,22.96,22.96,22.96,22.96,18400.0,19.2712,19.2712,19.2712,19.2712,18400.0
2013-07-02 13:30:00,22.96,22.96,22.95,22.96,14000.0,19.2712,19.2712,19.2628,19.2712,14000.0
2013-07-02 13:35:00,22.96,22.96,22.92,22.92,19200.0,19.2712,19.2712,19.2377,19.2377,19200.0
2013-07-02 13:40:00,22.91,22.92,22.9,22.91,9200.0,19.2293,19.2377,19.2209,19.2293,9200.0
2013-07-02 13:45:00,22.91,22.91,22.89,22.91,64400.0,19.2293,19.2293,19.2125,19.2293,64400.0
2013-07-02 13:50:00,22.91,22.93,22.91,22.93,20400.0,19.2293,19.2461,19.2293,19.2461,20400.0
2013-07-02 13:55:00,22.93,22.93,22.92,22.92,10000.0,19.2461,19.2461,19.2377,19.2377,10000.0
2013-07-02 14:00:00,22.92,22.92,22.88,22.9,14400.0,19.2377,19.2377,19.2041,19.2209,14400.0
2013-07-02 14:05:00,22.9,22.9,22.87,22.87,30400.0,19.2209,19.2209,19.1957,19.1957,30400.0
2013-07-02 14:10:00,22.87,22.88,22.85,22.85,30000.0,19.1957,19.2041,19.1789,19.1789,30000.0
2013-07-02 14:15:00,22.85,22.85,22.83,22.84,8400.0,19.1789,19.1789,19.1621,19.1705,8400.0
2013-07-02 14:20:00,22.83,22.84,22.82,22.83,9600.0,19.1621,19.1705,19.1537,19.1621,9600.0
2013-07-02 14:25:00,22.82,22.82,22.81,22.81,10800.0,19.1537,19.1537,19.1453,19.1453,10800.0
2013-07-02 14:30:00,22.81,22.83,22.81,22.83,16000.0,19.1453,19.1621,19.1453,19.1621,16000.0
2013-07-02 14:35:00,22.84,22.84,22.8,22.8,11200.0,19.1705,19.1705,19.1369,19.1369,11200.0
2013-07-02 14:40:00,22.81,22.83,22.8,22.82,11600.0,19.1453,19.1621,19.1369,19.1537,11600.0
2013-07-02 14:45:00,22.82,22.83,22.8,22.82,142400.0,19.1537,19.1621,19.1369,19.1537,142400.0
2013-07-02 14:50:00,22.82,22.87,22.82,22.87,151600.0,19.1537,19.1957,19.1537,19.1957,151600.0
2013-07-02 14:55:00,22.87,22.88,22.86,22.86,10800.0,19.1957,19.2041,19.1873,19.1873,10800.0
2013-07-02 15:00:00,22.86,22.87,22.85,22.85,14400.0,19.1873,19.1957,19.1789,19.1789,14400.0
2013-07-02 15:05:00,22.86,22.87,22.86,22.87,9600.0,19.1873,19.1957,19.1873,19.1957,9600.0
2013-07-02 15:10:00,22.87,22.88,22.86,22.88,17600.0,19.1957,19.2041,19.1873,19.2041,17600.0
2013-07-02 15:15:00,22.88,22.89,22.87,22.89,5600.0,19.2041,19.2125,19.1957,19.2125,5600.0
2013-07-02 15:20:00,22.89,22.89,22.86,22.86,10800.0,19.2125,19.2125,19.1873,19.1873,10800.0
2013-07-02 15:25:00,22.86,22.86,22.85,22.86,40400.0,19.1873,19.1873,19.1789,19.1873,40400.0
2013-07-02 15:30:00,22.86,22.86,22.84,22.86,84000.0,19.1873,19.1873,19.1705,19.1873,84000.0
2013-07-02 15:35:00,22.86,22.88,22.85,22.88,17200.0,19.1873,19.2041,19.1789,19.2041,17200.0
2013-07-02 15:40:00,22.89,22.9,22.89,22.89,36000.0,19.2125,19.2209,19.2125,19.2125,36000.0
2013-07-02 15:45:00,22.89,22.93,22.89,22.91,62000.0,19.2125,19.2461,19.2125,19.2293,62000.0
2013-07-02 15:50:00,22.91,22.93,22.91,22.93,43200.0,19.2293,19.2461,19.2293,19.2461,43200.0
2013-07-02 15:55:00,22.93,22.96,22.93,22.95,75200.0,19.2461,19.2712,19.2461,19.2628,75200.0
2013-07-03 09:30:00,22.87,22.93,22.83,22.85,53600.0,19.1957,19.2461,19.1621,19.1789,53600.0
2013-07-03 09:35:00,22.85,22.88,22.85,22.88,70000.0,19.1789,19.2041,19.1789,19.2041,70000.0
2013-07-03 09:40:00,22.89,22.92,22.88,22.89,53600.0,19.2125,19.2377,19.2041,19.2125,53600.0
2013-07-03 09:45:00,22.89,22.91,22.89,22.91,51200.0,19.2125,19.2293,19.2125,19.2293,51200.0
2013-07-03 09:50:00,22.9,22.93,22.9,22.91,33600.0,19.2209,19.2461,19.2209,19.2293,33600.0
2013-07-03 09:55:00,22.91,22.91,22.86,22.86,41600.0,19.2293,19.2293,19.1873,19.1873,41600.0
2013-07-03 10:00:00,22.86,22.9,22.85,22.86,123200.0,19.1873,19.2209,19.1789,19.1873,123200.0
2013-07-03 10:05:00,22.86,22.9,22.84,22.9,53600.0,19.1873,19.2209,19.1705,19.2209,53600.0
2013-07-03 10:10:00,22.9,22.9,22.84,22.88,82400.0,19.2209,19.2209,19.1705,19.2041,82400.0
2013-07-03 10:15:00,22.89,22.9,22.86,22.87,81200.0,19.2125,19.2209,19.1873,19.1957,81200.0
2013-07-03 10:20:00,22.87,22.9,22.87,22.9,43200.0,19.1957,19.2209,19.1957,19.2209,43200.0
2013-07-03 10:25:00,22.9,22.92,22.88,22.92,52400.0,19.2209,19.2377,19.2041,19.2377,52400.0
2013-07-03 10:30:00,22.92,22.93,22.89,22.93,191200.0,19.2377,19.2461,19.2125,19.2461,191200.0
2013-07-03 10:35:00,22.93,22.93,22.88,22.89,75600.0,19.2461,19.2461,19.2041,19.2125,75600.0
2013-07-03 10:40:00,22.89,22.9,22.89,22.89,31600.0,19.2125,19.2209,19.2125,19.2125,31600.0
2013-07-03 10:45:00,22.89,22.9,22.88,22.9,49600.0,19.2125,19.2209,19.2041,19.2209,49600.0
2013-07-03 10:50:00,22.89,22.91,22.89,22.89,54000.0,19.2125,19.2293,19.2125,19.2125,54000.0
2013-07-03 10:55:00,22.89,22.9,22.88,22.89,56800.0,19.2125,19.2209,19.2041,19.2125,56800.0
2013-07-03 11:00:00,22.89,22.92,22.89,22.91,48000.0,19.2125,19.2377,19.2125,19.2293,48000.0
2013-07-03 11:05:00,22.91,22.91,22.88,22.89,37600.0,19.2293,19.2293,19.2041,19.2125,37600.0
2013-07-03 11:10:00,22.89,22.92,22.89,22.91,32400.0,19.2125,19.2377,19.2125,19.2293,32400.0
2013-07-03 11:15:00,22.91,22.93,22.9,22.93,47200.0,19.2293,19.2461,19.2209,19.2461,47200.0
2013-07-03 11:20:00,22.93,22.93,22.92,22.92,55600.0,19.2461,19.2461,19.2377,19.2377,55600.0
2013-07-03 11:25:00,22.92,22.93,22.92,22.92,40400.0,19.2377,19.2461,19.2377,19.2377,40400.0
2013-07-03 11:30:00,22.93,22.95,22.92,22.95,68800.0,19.2461,19.2628,19.2377,19.2628,68800.0
2013-07-03 11:35:00,22.95,22.95,22.92,22.94,61200.0,19.2628,19.2628,19.2377,19.2545,61200.0
2013-07-03 11:40:00,22.94,22.94,22.91,22.94,206000.0,19.2545,19.2545,19.2293,19.2545,206000.0
2013-07-03 11:45:00,22.94,22.95,22.92,22.93,42400.0,19.2545,19.2628,19.2377,19.2461,42400.0
2013-07-03 11:50:00,22.93,22.97,22.93,22.97,42400.0,19.2461,19.2796,19.2461,19.2796,42400.0
2013-07-03 11:55:00,22.97,23.01,22.97,23.01,91600.0,19.2796,19.3132,19.2796,19.3132,91600.0
2013-07-03 12:00:00,23.01,23.01,22.99,23.0,55200.0,19.3132,19.3132,19.2964,19.3048,55200.0
2013-07-03 12:05:00,23.0,23.02,23.0,23.02,67600.0,19.3048,19.3216,19.3048,19.3216,67600.0
2013-07-03 12:10:00,23.02,23.03,23.01,23.01,39200.0,19.3216,19.33,19.3132,19.3132,39200.0
2013-07-03 12:15:00,23.01,23.04,23.01,23.04,160000.0,19.3132,19.3384,19.3132,19.3384,160000.0
2013-07-03 12:20:00,23.04,23.06,23.03,23.03,38000.0,19.3384,19.3552,19.33,19.33,38000.0
2013-07-03 12:25:00,23.03,23.04,23.03,23.03,39600.0,19.33,19.3384,19.33,19.33,39600.0
2013-07-03 12:30:00,23.03,23.04,23.02,23.02,60400.0,19.33,19.3384,19.3216,19.3216,60400.0
2013-07-03 12:35:00,23.02,23.02,23.0,23.0,28800.0,19.3216,19.3216,19.3048,19.3048,28800.0
2013-07-03 12:40:00,23.0,23.0,22.98,22.98,45200.0,19.3048,19.3048,19.288,19.288,45200.0
2013-07-03 12:45:00,22.98,22.99,22.97,22.98,51600.0,19.288,19.2964,19.2796,19.288,51600.0
2013-07-03 12:50:00,22.99,22.99,22.96,22.97,60400.0,19.2964,19.2964,19.2712,19.2796,60400.0
2013-07-03 12:55:00,22.97,22.99,22.97,22.99,62000.0,19.2796,19.2964,19.2796,19.2964,62000.0
2013-07-05 09:30:00,23.26,23.29,23.17,23.17,82000.0,19.523,19.5482,19.4475,19.4475,82000.0
2013-07-05 09:35:00,23.16,23.17,23.15,23.15,43600.0,19.4391,19.4475,19.4307,19.4307,43600.0
2013-07-05 09:40:00,23.15,23.16,23.11,23.14,36800.0,19.4307,19.4391,19.3971,19.4223,36800.0
2013-07-05 09:45:00,23.14,23.18,23.13,23.18,35600.0,19.4223,19.4559,19.4139,19.4559,35600.0
2013-07-05 09:50:00,23.18,23.19,23.16,23.16,20800.0,19.4559,19.4643,19.4391,19.4391,20800.0
2013-07-05 09:55:00,23.16,23.16,23.14,23.14,29200.0,19.4391,19.4391,19.4223,19.4223,29200.0
2013-07-05 10:00:00,23.13,23.13,23.11,23.13,52800.0,19.4139,19.4139,19.3971,19.4139,52800.0
2013-07-05 10:05:00,23.12,23.17,23.11,23.14,41200.0,19.4055,19.4475,19.3971,19.4223,41200.0
2013-07-05 10:10:00,23.14,23.14,23.1,23.11,36400.0,19.4223,19.4223,19.3887,19.3971,36400.0
2013-07-05 10:15:00,23.11,23.11,23.06,23.09,12000.0,19.3971,19.3971,19.3552,19.3804,12000.0
2013-07-05 10:20:00,23.08,23.08,23.01,23.03,71200.0,19.372,19.372,19.3132,19.33,71200.0
2013-07-05 10:25:00,23.03,23.05,23.02,23.05,110000.0,19.33,19.3468,19.3216,19.3468,110000.0
2013-07-05 10:30:00,23.05,23.09,23.03,23.09,45200.0,19.3468,19.3804,19.33,19.3804,45200.0
2013-07-05 10:35:00,23.08,23.09,23.03,23.05,26800.0,19.372,19.3804,19.33,19.3468,26800.0
2013-07-05 10:40:00,23.05,23.08,23.05,23.07,11600.0,19.3468,19.372,19.3468,19.3636,11600.0
2013-07-05 10:45:00,23.06,23.09,23.05,23.07,22000.0,19.3552,19.3804,19.3468,19.3636,22000.0
2013-07-05 10:50:00,23.07,23.09,23.07,23.09,8400.0,19.3636,19.3804,19.3636,19.3804,8400.0
2013-07-05 10:55:00,23.09,23.12,23.09,23.12,35200.0,19.3804,19.4055,19.3804,19.4055,35200.0
2013-07-05 11:00:00,23.12,23.14,23.11,23.14,24000.0,19.4055,19.4223,19.3971,19.4223,24000.0
2013-07-05 11:05:00,23.13,23.14,23.12,23.14,12000.0,19.4139,19.4223,19.4055,19.4223,12000.0
2013-07-05 11:10:00,23.14,23.15,23.13,23.13,41600.0,19.4223,19.4307,19.4139,19.4139,41600.0
2013-07-05 11:15:00,23.13,23.13,23.1,23.13,161200.0,19.4139,19.4139,19.3887,19.4139,161200.0
2013-07-05 11:20:00,23.13,23.14,23.11,23.11,16800.0,19.4139,19.4223,19.3971,19.3971,16800.0
2013-07-05 11:25:00,23.13,23.13,23.1,23.1,19600.0,19.4139,19.4139,19.3887,19.3887,19600.0
2013-07-05 11:30:00,23.1,23.1,23.07,23.07,13600.0,19.3887,19.3887,19.3636,19.3636,13600.0
2013-07-05 11:35:00,23.1,23.11,23.1,23.1,5600.0,19.3887,19.3971,19.3887,19.3887,5600.0
2013-07-05 11:40:00,23.1,23.1,23.09,23.09,12800.0,19.3887,19.3887,19.3804,19.3804,12800.0
2013-07-05 11:45:00,23.09,23.09,23.07,23.09,25600.0,19.3804,19.3804,19.3636,19.3804,25600.0
2013-07-05 11:50:00,23.09,23.1,23.09,23.1,28800.0,19.3804,19.3887,19.3804,19.3887,28800.0
2013-07-05 11:55:00,23.1,23.15,23.1,23.15,36800.0,19.3887,19.4307,19.3887,19.4307,36800.0
2013-07-05 12:00:00,23.16,23.17,23.16,23.17,27200.0,19.4391,19.4475,19.4391,19.4475,27200.0
2013-07-05 12:05:00,23.17,23.17,23.16,23.16,13600.0,19.4475,19.4475,19.4391,19.4391,13600.0
2013-07-05 12:10:00,23.15,23.16,23.15,23.15,15200.0,19.4307,19.4391,19.4307,19.4307,15200.0
2013-07-05 12:15:00,23.15,23.17,23.15,23.17,18400.0,19.4307,19.4475,19.4307,19.4475,18400.0
2013-07-05 12:20:00,23.16,23.17,23.16,23.16,4800.0,19.4391,19.4475,19.4391,19.4391,4800.0
2013-07-05 12:25:00,23.16,23.17,23.15,23.16,76000.0,19.4391,19.4475,19.4307,19.4391,76000.0
2013-07-05 12:30:00,23.16,23.17,23.16,23.17,17600.0,19.4391,19.4475,19.4391,19.4475,17600.0
2013-07-05 12:35:00,23.17,23.18,23.16,23.16,34000.0,19.4475,19.4559,19.4391,19.4391,34000.0
2013-07-05 12:40:00,23.16,23.17,23.15,23.16,12800.0,19.4391,19.4475,19.4307,19.4391,12800.0
2013-07-05 12:45:00,23.16,23.18,23.16,23.18,39200.0,19.4391,19.4559,19.4391,19.4559,39200.0
2013-07-05 12:50:00,23.18,23.18,23.17,23.18,13200.0,19.4559,19.4559,19.4475,19.4559,13200.0
2013-07-05 12:55:00,23.18,23.18,23.17,23.18,6800.0,19.4559,19.4559,19.4475,19.4559,6800.0
2013-07-05 13:00:00,23.18,23.19,23.17,23.17,23200.0,19.4559,19.4643,19.4475,19.4475,23200.0
2013-07-05 13:05:00,23.17,23.19,23.17,23.18,16400.0,19.4475,19.4643,19.4475,19.4559,16400.0
2013-07-05 13:10:00,23.18,23.2,23.18,23.2,108400.0,19.4559,19.4727,19.4559,19.4727,108400.0
2013-07-05 13:15:00,23.2,23.2,23.18,23.18,28000.0,19.4727,19.4727,19.4559,19.4559,28000.0
2013-07-05 13:20:00,23.18,23.18,23.17,23.18,14400.0,19.4559,19.4559,19.4475,19.4559,14400.0
2013-07-05 13:25:00,23.18,23.19,23.18,23.19,15600.0,19.4559,19.4643,19.4559,19.4643,15600.0
2013-07-05 13:30:00,23.19,23.2,23.19,23.2,14400.0,19.4643,19.4727,19.4643,19.4727,14400.0
2013-07-05 13:35:00,23.2,23.2,23.18,23.19,10800.0,19.4727,19.4727,19.4559,19.4643,10800.0
2013-07-05 13:40:00,23.19,23.2,23.19,23.19,17200.0,19.4643,19.4727,19.4643,19.4643,17200.0
2013-07-05 13:45:00,23.2,23.2,23.2,23.2,24000.0,19.4727,19.4727,19.4727,19.4727,24000.0
2013-07-05 13:50:00,23.2,23.21,23.2,23.21,169600.0,19.4727,19.4811,19.4727,19.4811,169600.0
2013-07-05 13:55:00,23.21,23.21,23.2,23.2,31600.0,19.4811,19.4811,19.4727,19.4727,31600.0
2013-07-05 14:00:00,23.2,23.21,23.2,23.21,24000.0,19.4727,19.4811,19.4727,19.4811,24000.0
2013-07-05 14:05:00,23.2,23.21,23.2,23.21,35200.0,19.4727,19.4811,19.4727,19.4811,35200.0
2013-07-05 14:10:00,23.22,23.23,23.22,23.23,24000.0,19.4895,19.4979,19.4895,19.4979,24000.0
2013-07-05 14:15:00,23.23,23.24,23.21,23.22,21600.0,19.4979,19.5063,19.4811,19.4895,21600.0
2013-07-05 14:20:00,23.22,23.24,23.22,23.23,36000.0,19.4895,19.5063,19.4895,19.4979,36000.0
2013-07-05 14:25:00,23.24,23.24,23.23,23.23,8800.0,19.5063,19.5063,19.4979,19.4979,8800.0
2013-07-05 14:30:00,23.23,23.24,23.23,23.24,21200.0,19.4979,19.5063,19.4979,19.5063,21200.0
2013-07-05 14:35:00,23.24,23.25,23.24,23.24,8400.0,19.5063,19.5146,19.5063,19.5063,8400.0
2013-07-05 14:40:00,23.24,23.25,23.23,23.24,4800.0,19.5063,19.5146,19.4979,19.5063,4800.0
2013-07-05 14:45:00,23.23,23.23,23.19,23.21,7600.0,19.4979,19.4979,19.4643,19.4811,7600.0
2013-07-05 14:50:00,23.2,23.23,23.2,23.23,18000.0,19.4727,19.4979,19.4727,19.4979,18000.0
2013-07-05 14:55:00,23.22,23.23,23.22,23.22,19200.0,19.4895,19.4979,19.4895,19.4895,19200.0
2013-07-05 15:00:00,23.22,23.23,23.22,23.22,52000.0,19.4895,19.4979,19.4895,19.4895,52000.0
2013-07-05 15:05:00,23.23,23.23,23.21,23.22,22000.0,19.4979,19.4979,19.4811,19.4895,22000.0
2013-07-05 15:10:00,23.22,23.22,23.21,23.21,13600.0,19.4895,19.4895,19.4811,19.4811,13600.0
2013-07-05 15:15:00,23.21,23.22,23.2,23.2,13200.0,19.4811,19.4895,19.4727,19.4727,13200.0
2013-07-05 15:20:00,23.2,23.2,23.19,23.19,36800.0,19.4727,19.4727,19.4643,19.4643,36800.0
2013-07-05 15:25:00,23.19,23.19,23.18,23.19,44400.0,19.4643,19.4643,19.4559,19.4643,44400.0
2013-07-05 15:30:00,23.2,23.22,23.2,23.22,30000.0,19.4727,19.4895,19.4727,19.4895,30000.0
2013-07-05 15:35:00,23.23,23.23,23.21,23.23,16800.0,19.4979,19.4979,19.4811,19.4979,16800.0
2013-07-05 15:40:00,23.23,23.25,23.23,23.25,20800.0,19.4979,19.5146,19.4979,19.5146,20800.0
2013-07-05 15:45:00,23.25,23.25,23.24,23.25,16000.0,19.5146,19.5146,19.5063,19.5146,16000.0
2013-07-05 15:50:00,23.26,23.28,23.26,23.27,27200.0,19.523,19.5398,19.523,19.5314,27200.0
2013-07-05 15:55:00,23.28,23.33,23.28,23.33,41200.0,19.5398,19.5818,19.5398,19.5818,41200.0
2013-07-08 09:30:00,23.45,23.49,23.43,23.43,201200.0,19.6825,19.7161,19.6657,19.6657,201200.0
2013-07-08 09:35:00,23.43,23.44,23.39,23.4,73200.0,19.6657,19.6741,19.6322,19.6405,73200.0
2013-07-08 09:40:00,23.39,23.4,23.38,23.4,166400.0,19.6322,19.6405,19.6238,19.6405,166400.0
2013-07-08 09:45:00,23.4,23.43,23.39,23.43,190400.0,19.6405,19.6657,19.6322,19.6657,190400.0
2013-07-08 09:50:00,23.43,23.44,23.41,23.42,142400.0,19.6657,19.6741,19.6489,19.6573,142400.0
2013-07-08 09:55:00,23.41,23.43,23.4,23.42,71200.0,19.6489,19.6657,19.6405,19.6573,71200.0
2013-07-08 10:00:00,23.43,23.48,23.42,23.47,118000.0,19.6657,19.7077,19.6573,19.6993,118000.0
2013-07-08 10:05:00,23.47,23.48,23.46,23.48,121600.0,19.6993,19.7077,19.6909,19.7077,121600.0
2013-07-08 10:10:00,23.48,23.48,23.46,23.46,164400.0,19.7077,19.7077,19.6909,19.6909,164400.0
2013-07-08 10:15:00,23.46,23.48,23.45,23.48,152400.0,19.6909,19.7077,19.6825,19.7077,152400.0
2013-07-08 10:20:00,23.48,23.49,23.45,23.46,97200.0,19.7077,19.7161,19.6825,19.6909,97200.0
2013-07-08 10:25:00,23.46,23.47,23.45,23.45,92800.0,19.6909,19.6993,19.6825,19.6825,92800.0
2013-07-08 10:30:00,23.45,23.47,23.45,23.46,82800.0,19.6825,19.6993,19.6825,19.6909,82800.0
2013-07-08 10:35:00,23.46,23.46,23.45,23.45,144400.0,19.6909,19.6909,19.6825,19.6825,144400.0
2013-07-08 10:40:00,23.45,23.49,23.45,23.47,176400.0,19.6825,19.7161,19.6825,19.6993,176400.0
2013-07-08 10:45:00,23.48,23.48,23.47,23.48,70000.0,19.7077,19.7077,19.6993,19.7077,70000.0
2013-07-08 10:50:00,23.47,23.48,23.46,23.46,44400.0,19.6993,19.7077,19.6909,19.6909,44400.0
2013-07-08 10:55:00,23.45,23.45,23.43,23.43,82800.0,19.6825,19.6825,19.6657,19.6657,82800.0
2013-07-08 11:00:00,23.44,23.46,23.43,23.45,54000.0,19.6741,19.6909,19.6657,19.6825,54000.0
2013-07-08 11:05:00,23.46,23.47,23.46,23.46,46800.0,19.6909,19.6993,19.6909,19.6909,46800.0
2013-07-08 11:10:00,23.46,23.46,23.45,23.46,58400.0,19.6909,19.6909,19.6825,19.6909,58400.0
2013-07-08 11:15:00,23.46,23.46,23.44,23.45,104000.0,19.6909,19.6909,19.6741,19.6825,104000.0
2013-07-08 11:20:00,23.45,23.45,23.43,23.44,41600.0,19.6825,19.6825,19.6657,19.6741,41600.0
2013-07-08 11:25:00,23.44,23.45,23.43,23.45,48800.0,19.6741,19.6825,19.6657,19.6825,48800.0
2013-07-08 11:30:00,23.45,23.45,23.43,23.43,55600.0,19.6825,19.6825,19.6657,19.6657,55600.0
2013-07-08 11:35:00,23.43,23.44,23.43,23.43,67600.0,19.6657,19.6741,19.6657,19.6657,67600.0
2013-07-08 11:40:00,23.43,23.44,23.43,23.43,51200.0,19.6657,19.6741,19.6657,19.6657,51200.0
2013-07-08 11:45:00,23.43,23.44,23.43,23.44,54400.0,19.6657,19.6741,19.6657,19.6741,54400.0
2013-07-08 11:50:00,23.44,23.44,23.43,23.43,39600.0,19.6741,19.6741,19.6657,19.6657,39600.0
2013-07-08 11:55:00,23.42,23.42,23.4,23.41,60000.0,19.6573,19.6573,19.6405,19.6489,60000.0
2013-07-08 12:00:00,23.41,23.42,23.41,23.42,88800.0,19.6489,19.6573,19.6489,19.6573,88800.0
2013-07-08 12:05:00,23.42,23.42,23.37,23.39,103200.0,19.6573,19.6573,19.6154,19.6322,103200.0
2013-07-08 12:10:00,23.39,23.39,23.38,23.39,66800.0,19.6322,19.6322,19.6238,19.6322,66800.0
2013-07-08 12:15:00,23.39,23.4,23.39,23.4,98400.0,19.6322,19.6405,19.6322,19.6405,98400.0
2013-07-08 12:20:00,23.41,23.42,23.4,23.41,47600.0,19.6489,19.6573,19.6405,19.6489,47600.0
2013-07-08 12:25:00,23.41,23.41,23.39,23.4,47200.0,19.6489,19.6489,19.6322,19.6405,47200.0
2013-07-08 12:30:00,23.39,23.44,23.39,23.43,48800.0,19.6322,19.6741,19.6322,19.6657,48800.0
2013-07-08 12:35:00,23.43,23.47,23.43,23.46,67600.0,19.6657,19.6993,19.6657,19.6909,67600.0
2013-07-08 12:40:00,23.46,23.46,23.44,23.45,44400.0,19.6909,19.6909,19.6741,19.6825,44400.0
2013-07-08 12:45:00,23.46,23.46,23.44,23.45,85600.0,19.6909,19.6909,19.6741,19.6825,85600.0
2013-07-08 12:50:00,23.45,23.45,23.43,23.45,91200.0,19.6825,19.6825,19.6657,19.6825,91200.0
2013-07-08 12:55:00,23.45,23.46,23.43,23.43,33600.0,19.6825,19.6909,19.6657,19.6657,33600.0
2013-07-08 13:00:00,23.43,23.44,23.43,23.43,659600.0,19.6657,19.6741,19.6657,19.6657,659600.0
2013-07-08 13:05:00,23.43,23.44,23.43,23.43,26800.0,19.6657,19.6741,19.6657,19.6657,26800.0
2013-07-08 13:10:00,23.43,23.44,23.43,23.43,43200.0,19.6657,19.6741,19.6657,19.6657,43200.0
2013-07-08 13:15:00,23.44,23.44,23.4,23.41,17600.0,19.6741,19.6741,19.6405,19.6489,17600.0
2013-07-08 13:20:00,23.41,23.41,23.39,23.39,17200.0,19.6489,19.6489,19.6322,19.6322,17200.0
2013-07-08 13:25:00,23.39,23.4,23.39,23.4,26800.0,19.6322,19.6405,19.6322,19.6405,26800.0
2013-07-08 13:30:00,23.39,23.41,23.39,23.41,33200.0,19.6322,19.6489,19.6322,19.6489,33200.0
2013-07-08 13:35:00,23.41,23.42,23.4,23.41,28800.0,19.6489,19.6573,19.6405,19.6489,28800.0
2013-07-08 13:40:00,23.41,23.41,23.4,23.41,26400.0,19.6489,19.6489,19.6405,19.6489,26400.0
2013-07-08 13:45:00,23.42,23.43,23.42,23.43,28000.0,19.6573,19.6657,19.6573,19.6657,28000.0
2013-07-08 13:50:00,23.43,23.43,23.42,23.42,59200.0,19.6657,19.6657,19.6573,19.6573,59200.0
2013-07-08 13:55:00,23.42,23.43,23.42,23.43,21600.0,19.6573,19.6657,19.6573,19.6657,21600.0
2013-07-08 14:00:00,23.43,23.43,23.42,23.43,40000.0,19.6657,19.6657,19.6573,19.6657,40000.0
2013-07-08 14:05:00,23.43,23.43,23.42,23.42,15200.0,19.6657,19.6657,19.6573,19.6573,15200.0
2013-07-08 14:10:00,23.42,23.42,23.41,23.41,22000.0,19.6573,19.6573,19.6489,19.6489,22000.0
2013-07-08 14:15:00,23.41,23.42,23.41,23.42,26800.0,19.6489,19.6573,19.6489,19.6573,26800.0
2013-07-08 14:20:00,23.42,23.43,23.42,23.43,76800.0,19.6573,19.6657,19.6573,19.6657,76800.0
2013-07-08 14:25:00,23.43,23.43,23.42,23.42,76000.0,19.6657,19.6657,19.6573,19.6573,76000.0
2013-07-08 14:30:00,23.43,23.43,23.42,23.42,71200.0,19.6657,19.6657,19.6573,19.6573,71200.0
2013-07-08 14:35:00,23.42,23.42,23.42,23.42,26400.0,19.6573,19.6573,19.6573,19.6573,26400.0
2013-07-08 14:40:00,23.42,23.43,23.42,23.43,23600.0,19.6573,19.6657,19.6573,19.6657,23600.0
2013-07-08 14:45:00,23.43,23.43,23.42,23.42,15600.0,19.6657,19.6657,19.6573,19.6573,15600.0
2013-07-08 14:50:00,23.42,23.43,23.42,23.43,114400.0,19.6573,19.6657,19.6573,19.6657,114400.0
2013-07-08 14:55:00,23.43,23.43,23.42,23.42,24400.0,19.6657,19.6657,19.6573,19.6573,24400.0
2013-07-08 15:00:00,23.43,23.43,23.41,23.42,22000.0,19.6657,19.6657,19.6489,19.6573,22000.0
2013-07-08 15:05:00,23.42,23.43,23.42,23.42,20000.0,19.6573,19.6657,19.6573,19.6573,20000.0
2013-07-08 15:10:00,23.42,23.42,23.42,23.42,22000.0,19.6573,19.6573,19.6573,19.6573,22000.0
2013-07-08 15:15:00,23.42,23.42,23.41,23.42,36000.0,19.6573,19.6573,19.6489,19.6573,36000.0
2013-07-08 15:20:00,23.42,23.42,23.39,23.39,43200.0,19.6573,19.6573,19.6322,19.6322,43200.0
2013-07-08 15:25:00,23.39,23.41,23.39,23.39,67200.0,19.6322,19.6489,19.6322,19.6322,67200.0
2013-07-08 15:30:00,23.39,23.41,23.38,23.41,63200.0,19.6322,19.6489,19.6238,19.6489,63200.0
2013-07-08 15:35:00,23.41,23.42,23.4,23.4,65600.0,19.6489,19.6573,19.6405,19.6405,65600.0
2013-07-08 15:40:00,23.4,23.41,23.4,23.41,100400.0,19.6405,19.6489,19.6405,19.6489,100400.0
2013-07-08 15:45:00,23.41,23.42,23.4,23.42,134800.0,19.6489,19.6573,19.6405,19.6573,134800.0
2013-07-08 15:50:00,23.42,23.42,23.39,23.39,141600.0,19.6573,19.6573,19.6322,19.6322,141600.0
2013-07-08 15:55:00,23.39,23.42,23.39,23.4,198000.0,19.6322,19.6573,19.6322,19.6405,198000.0
2013-07-09 09:30:00,23.56,23.59,23.52,23.52,74400.0,19.7748,19.8,19.7413,19.7413,74400.0
2013-07-09 09:35:00,23.54,23.55,23.53,23.53,17200.0,19.7581,19.7664,19.7497,19.7497,17200.0
2013-07-09 09:40:00,23.53,23.54,23.52,23.52,49200.0,19.7497,19.7581,19.7413,19.7413,49200.0
2013-07-09 09:45:00,23.53,23.53,23.51,23.53,48000.0,19.7497,19.7497,19.7329,19.7497,48000.0
2013-07-09 09:50:00,23.52,23.54,23.52,23.54,143600.0,19.7413,19.7581,19.7413,19.7581,143600.0
2013-07-09 09:55:00,23.54,23.54,23.51,23.52,410000.0,19.7581,19.7581,19.7329,19.7413,410000.0
2013-07-09 10:00:00,23.52,23.53,23.48,23.49,142800.0,19.7413,19.7497,19.7077,19.7161,142800.0
2013-07-09 10:05:00,23.49,23.49,23.47,23.48,42800.0,19.7161,19.7161,19.6993,19.7077,42800.0
2013-07-09 10:10:00,23.49,23.51,23.48,23.5,79600.0,19.7161,19.7329,19.7077,19.7245,79600.0
2013-07-09 10:15:00,23.5,23.5,23.47,23.48,35600.0,19.7245,19.7245,19.6993,19.7077,35600.0
2013-07-09 10:20:00,23.48,23.5,23.48,23.5,33600.0,19.7077,19.7245,19.7077,19.7245,33600.0
2013-07-09 10:25:00,23.5,23.5,23.46,23.47,29600.0,19.7245,19.7245,19.6909,19.6993,29600.0
2013-07-09 10:30:00,23.47,23.5,23.46,23.48,102800.0,19.6993,19.7245,19.6909,19.7077,102800.0
2013-07-09 10:35:00,23.49,23.52,23.48,23.51,72400.0,19.7161,19.7413,19.7077,19.7329,72400.0
2013-07-09 10:40:00,23.5,23.52,23.49,23.52,84400.0,19.7245,19.7413,19.7161,19.7413,84400.0
2013-07-09 10:45:00,23.52,23.53,23.5,23.53,69200.0,19.7413,19.7497,19.7245,19.7497,69200.0
2013-07-09 10:50:00,23.53,23.54,23.52,23.54,32400.0,19.7497,19.7581,19.7413,19.7581,32400.0
2013-07-09 10:55:00,23.53,23.54,23.53,23.54,25200.0,19.7497,19.7581,19.7497,19.7581,25200.0
2013-07-09 11:00:00,23.53,23.55,23.53,23.55,19600.0,19.7497,19.7664,19.7497,19.7664,19600.0
2013-07-09 11:05:00,23.55,23.57,23.55,23.56,41600.0,19.7664,19.7832,19.7664,19.7748,41600.0
2013-07-09 11:10:00,23.56,23.58,23.56,23.58,36000.0,19.7748,19.7916,19.7748,19.7916,36000.0
2013-07-09 11:15:00,23.58,23.59,23.58,23.58,19200.0,19.7916,19.8,19.7916,19.7916,19200.0
2013-07-09 11:20:00,23.59,23.59,23.58,23.58,29200.0,19.8,19.8,19.7916,19.7916,29200.0
2013-07-09 11:25:00,23.58,23.59,23.57,23.59,43200.0,19.7916,19.8,19.7832,19.8,43200.0
2013-07-09 11:30:00,23.59,23.6,23.58,23.6,26800.0,19.8,19.8084,19.7916,19.8084,26800.0
2013-07-09 11:35:00,23.59,23.6,23.59,23.59,33600.0,19.8,19.8084,19.8,19.8,33600.0
2013-07-09 11:40:00,23.59,23.6,23.59,23.6,31200.0,19.8,19.8084,19.8,19.8084,31200.0
2013-07-09 11:45:00,23.6,23.6,23.59,23.6,16000.0,19.8084,19.8084,19.8,19.8084,16000.0
2013-07-09 11:50:00,23.6,23.6,23.57,23.58,32000.0,19.8084,19.8084,19.7832,19.7916,32000.0
2013-07-09 11:55:00,23.58,23.58,23.57,23.58,29200.0,19.7916,19.7916,19.7832,19.7916,29200.0
2013-07-09 12:00:00,23.58,23.58,23.56,23.57,28400.0,19.7916,19.7916,19.7748,19.7832,28400.0
2013-07-09 12:05:00,23.57,23.58,23.57,23.57,30800.0,19.7832,19.7916,19.7832,19.7832,30800.0
2013-07-09 12:10:00,23.57,23.58,23.57,23.58,12000.0,19.7832,19.7916,19.7832,19.7916,12000.0
2013-07-09 12:15:00,23.58,23.6,23.58,23.6,223200.0,19.7916,19.8084,19.7916,19.8084,223200.0
2013-07-09 12:20:00,23.6,23.62,23.6,23.61,170400.0,19.8084,19.8252,19.8084,19.8168,170400.0
2013-07-09 12:25:00,23.61,23.62,23.6,23.61,103200.0,19.8168,19.8252,19.8084,19.8168,103200.0
2013-07-09 12:30:00,23.61,23.64,23.61,23.63,200400.0,19.8168,19.842,19.8168,19.8336,200400.0
2013-07-09 12:35:00,23.63,23.64,23.62,23.64,83600.0,19.8336,19.842,19.8252,19.842,83600.0
2013-07-09 12:40:00,23.64,23.66,23.64,23.66,32800.0,19.842,19.8588,19.842,19.8588,32800.0
2013-07-09 12:45:00,23.66,23.67,23.65,23.65,38400.0,19.8588,19.8672,19.8504,19.8504,38400.0
2013-07-09 12:50:00,23.65,23.66,23.65,23.65,26800.0,19.8504,19.8588,19.8504,19.8504,26800.0
2013-07-09 12:55:00,23.65,23.67,23.65,23.65,31600.0,19.8504,19.8672,19.8504,19.8504,31600.0
2013-07-09 13:00:00,23.66,23.66,23.65,23.66,29200.0,19.8588,19.8588,19.8504,19.8588,29200.0
2013-07-09 13:05:00,23.65,23.67,23.65,23.66,112000.0,19.8504,19.8672,19.8504,19.8588,112000.0
2013-07-09 13:10:00,23.66,23.67,23.66,23.67,91200.0,19.8588,19.8672,19.8588,19.8672,91200.0
2013-07-09 13:15:00,23.67,23.67,23.66,23.66,38000.0,19.8672,19.8672,19.8588,19.8588,38000.0
2013-07-09 13:20:00,23.66,23.66,23.65,23.65,34800.0,19.8588,19.8588,19.8504,19.8504,34800.0
2013-07-09 13:25:00,23.65,23.65,23.65,23.65,107600.0,19.8504,19.8504,19.8504,19.8504,107600.0
2013-07-09 13:30:00,23.65,23.66,23.64,23.65,134000.0,19.8504,19.8588,19.842,19.8504,134000.0
2013-07-09 13:35:00,23.65,23.66,23.65,23.65,208400.0,19.8504,19.8588,19.8504,19.8504,208400.0
2013-07-09 13:40:00,23.65,23.66,23.64,23.65,59200.0,19.8504,19.8588,19.842,19.8504,59200.0
2013-07-09 13:45:00,23.65,23.67,23.65,23.65,64800.0,19.8504,19.8672,19.8504,19.8504,64800.0
2013-07-09 13:50:00,23.65,23.66,23.65,23.66,66800.0,19.8504,19.8588,19.8504,19.8588,66800.0
2013-07-09 13:55:00,23.66,23.67,23.65,23.66,457200.0,19.8588,19.8672,19.8504,19.8588,457200.0
2013-07-09 14:00:00,23.66,23.67,23.65,23.66,54000.0,19.8588,19.8672,19.8504,19.8588,54000.0
2013-07-09 14:05:00,23.66,23.67,23.66,23.67,239600.0,19.8588,19.8672,19.8588,19.8672,239600.0
2013-07-09 14:10:00,23.67,23.68,23.67,23.68,57600.0,19.8672,19.8756,19.8672,19.8756,57600.0
2013-07-09 14:15:00,23.68,23.68,23.67,23.67,60400.0,19.8756,19.8756,19.8672,19.8672,60400.0
2013-07-09 14:20:00,23.67,23.67,23.66,23.67,34400.0,19.8672,19.8672,19.8588,19.8672,34400.0
2013-07-09 14:25:00,23.67,23.68,23.67,23.67,42400.0,19.8672,19.8756,19.8672,19.8672,42400.0
2013-07-09 14:30:00,23.67,23.68,23.65,23.65,95600.0,19.8672,19.8756,19.8504,19.8504,95600.0
2013-07-09 14:35:00,23.65,23.65,23.64,23.64,73200.0,19.8504,19.8504,19.842,19.842,73200.0
2013-07-09 14:40:00,23.64,23.66,23.64,23.65,86000.0,19.842,19.8588,19.842,19.8504,86000.0
2013-07-09 14:45:00,23.66,23.66,23.64,23.65,44800.0,19.8588,19.8588,19.842,19.8504,44800.0
2013-07-09 14:50:00,23.64,23.64,23.63,23.63,44800.0,19.842,19.842,19.8336,19.8336,44800.0
2013-07-09 14:55:00,23.63,23.64,23.63,23.63,223600.0,19.8336,19.842,19.8336,19.8336,223600.0
2013-07-09 15:00:00,23.64,23.65,23.64,23.64,90800.0,19.842,19.8504,19.842,19.842,90800.0
2013-07-09 15:05:00,23.64,23.65,23.64,23.65,455600.0,19.842,19.8504,19.842,19.8504,455600.0
2013-07-09 15:10:00,23.65,23.67,23.65,23.66,160000.0,19.8504,19.8672,19.8504,19.8588,160000.0
2013-07-09 15:15:00,23.67,23.67,23.66,23.66,105200.0,19.8672,19.8672,19.8588,19.8588,105200.0
2013-07-09 15:20:00,23.66,23.66,23.65,23.65,136000.0,19.8588,19.8588,19.8504,19.8504,136000.0
2013-07-09 15:25:00,23.65,23.66,23.65,23.66,116000.0,19.8504,19.8588,19.8504,19.8588,116000.0
2013-07-09 15:30:00,23.66,23.66,23.64,23.66,167600.0,19.8588,19.8588,19.842,19.8588,167600.0
2013-07-09 15:35:00,23.66,23.67,23.65,23.66,104000.0,19.8588,19.8672,19.8504,19.8588,104000.0
2013-07-09 15:40:00,23.66,23.67,23.66,23.67,68400.0,19.8588,19.8672,19.8588,19.8672,68400.0
2013-07-09 15:45:00,23.67,23.67,23.62,23.63,416800.0,19.8672,19.8672,19.8252,19.8336,416800.0
2013-07-09 15:50:00,23.62,23.62,23.59,23.59,106000.0,19.8252,19.8252,19.8,19.8,106000.0
2013-07-09 15:55:00,23.59,23.65,23.59,23.65,901200.0,19.8,19.8504,19.8,19.8504,901200.0
2013-07-10 09:30:00,23.68,23.73,23.67,23.69,109200.0,19.8756,19.9175,19.8672,19.884,109200.0
2013-07-10 09:35:00,23.69,23.69,23.67,23.67,61600.0,19.884,19.884,19.8672,19.8672,61600.0
2013-07-10 09:40:00,23.67,23.69,23.67,23.69,44800.0,19.8672,19.884,19.8672,19.884,44800.0
2013-07-10 09:45:00,23.69,23.7,23.68,23.7,32000.0,19.884,19.8923,19.8756,19.8923,32000.0
2013-07-10 09:50:00,23.7,23.72,23.7,23.71,35200.0,19.8923,19.9091,19.8923,19.9007,35200.0
2013-07-10 09:55:00,23.71,23.72,23.71,23.71,26000.0,19.9007,19.9091,19.9007,19.9007,26000.0
2013-07-10 10:00:00,23.71,23.72,23.69,23.7,34800.0,19.9007,19.9091,19.884,19.8923,34800.0
2013-07-10 10:05:00,23.7,23.72,23.7,23.7,14800.0,19.8923,19.9091,19.8923,19.8923,14800.0
2013-07-10 10:10:00,23.69,23.7,23.68,23.68,26000.0,19.884,19.8923,19.8756,19.8756,26000.0
2013-07-10 10:15:00,23.68,23.69,23.67,23.67,52800.0,19.8756,19.884,19.8672,19.8672,52800.0
2013-07-10 10:20:00,23.67,23.68,23.66,23.67,194800.0,19.8672,19.8756,19.8588,19.8672,194800.0
2013-07-10 10:25:00,23.66,23.67,23.64,23.65,81200.0,19.8588,19.8672,19.842,19.8504,81200.0
2013-07-10 10:30:00,23.65,23.66,23.62,23.62,25600.0,19.8504,19.8588,19.8252,19.8252,25600.0
2013-07-10 10:35:00,23.62,23.65,23.62,23.65,38800.0,19.8252,19.8504,19.8252,19.8504,38800.0
2013-07-10 10:40:00,23.65,23.66,23.64,23.65,38400.0,19.8504,19.8588,19.842,19.8504,38400.0
2013-07-10 10:45:00,23.64,23.65,23.64,23.65,5200.0,19.842,19.8504,19.842,19.8504,5200.0
2013-07-10 10:50:00,23.65,23.66,23.65,23.66,23200.0,19.8504,19.8588,19.8504,19.8588,23200.0
2013-07-10 10:55:00,23.66,23.66,23.64,23.64,12400.0,19.8588,19.8588,19.842,19.842,12400.0
2013-07-10 11:00:00,23.64,23.65,23.61,23.62,211600.0,19.842,19.8504,19.8168,19.8252,211600.0
2013-07-10 11:05:00,23.62,23.63,23.61,23.61,100800.0,19.8252,19.8336,19.8168,19.8168,100800.0
2013-07-10 11:10:00,23.61,23.62,23.61,23.61,33200.0,19.8168,19.8252,19.8168,19.8168,33200.0
2013-07-10 11:15:00,23.61,23.63,23.6,23.61,115600.0,19.8168,19.8336,19.8084,19.8168,115600.0
2013-07-10 11:20:00,23.61,23.61,23.61,23.61,17200.0,19.8168,19.8168,19.8168,19.8168,17200.0
2013-07-10 11:25:00,23.61,23.61,23.58,23.58,19600.0,19.8168,19.8168,19.7916,19.7916,19600.0
2013-07-10 11:30:00,23.58,23.61,23.58,23.61,75600.0,19.7916,19.8168,19.7916,19.8168,75600.0
2013-07-10 11:35:00,23.61,23.62,23.61,23.62,14800.0,19.8168,19.8252,19.8168,19.8252,14800.0
2013-07-10 11:40:00,23.63,23.64,23.63,23.64,19600.0,19.8336,19.842,19.8336,19.842,19600.0
2013-07-10 11:45:00,23.63,23.63,23.63,23.63,2400.0,19.8336,19.8336,19.8336,19.8336,2400.0
2013-07-10 11:50:00,23.63,23.63,23.63,23.63,16800.0,19.8336,19.8336,19.8336,19.8336,16800.0
2013-07-10 11:55:00,23.63,23.64,23.61,23.61,31600.0,19.8336,19.842,19.8168,19.8168,31600.0
2013-07-10 12:00:00,23.61,23.61,23.59,23.61,16400.0,19.8168,19.8168,19.8,19.8168,16400.0
2013-07-10 12:05:00,23.61,23.61,23.6,23.61,54800.0,19.8168,19.8168,19.8084,19.8168,54800.0
2013-07-10 12:10:00,23.61,23.62,23.6,23.61,34800.0,19.8168,19.8252,19.8084,19.8168,34800.0
2013-07-10 12:15:00,23.61,23.61,23.6,23.61,12000.0,19.8168,19.8168,19.8084,19.8168,12000.0
2013-07-10 12:20:00,23.61,23.61,23.6,23.6,8800.0,19.8168,19.8168,19.8084,19.8084,8800.0
2013-07-10 12:25:00,23.6,23.6,23.6,23.6,8800.0,19.8084,19.8084,19.8084,19.8084,8800.0
2013-07-10 12:30:00,23.6,23.61,23.6,23.6,12800.0,19.8084,19.8168,19.8084,19.8084,12800.0
2013-07-10 12:35:00,23.61,23.62,23.61,23.61,12400.0,19.8168,19.8252,19.8168,19.8168,12400.0
2013-07-10 12:40:00,23.61,23.63,23.61,23.62,38000.0,19.8168,19.8336,19.8168,19.8252,38000.0
2013-07-10 12:45:00,23.63,23.63,23.62,23.63,13200.0,19.8336,19.8336,19.8252,19.8336,13200.0
2013-07-10 12:50:00,23.63,23.64,23.63,23.64,18000.0,19.8336,19.842,19.8336,19.842,18000.0
2013-07-10 12:55:00,23.64,23.64,23.63,23.64,14400.0,19.842,19.842,19.8336,19.842,14400.0
2013-07-10 13:00:00,23.64,23.65,23.64,23.65,18000.0,19.842,19.8504,19.842,19.8504,18000.0
2013-07-10 13:05:00,23.65,23.65,23.65,23.65,23200.0,19.8504,19.8504,19.8504,19.8504,23200.0
2013-07-10 13:10:00,23.64,23.64,23.63,23.64,31600.0,19.842,19.842,19.8336,19.842,31600.0
2013-07-10 13:15:00,23.64,23.64,23.63,23.64,22800.0,19.842,19.842,19.8336,19.842,22800.0
2013-07-10 13:20:00,23.64,23.64,23.63,23.63,30000.0,19.842,19.842,19.8336,19.8336,30000.0
2013-07-10 13:25:00,23.63,23.64,23.63,23.64,14000.0,19.8336,19.842,19.8336,19.842,14000.0
2013-07-10 13:30:00,23.64,23.65,23.64,23.65,18400.0,19.842,19.8504,19.842,19.8504,18400.0
2013-07-10 13:35:00,23.66,23.66,23.64,23.64,11600.0,19.8588,19.8588,19.842,19.842,11600.0
2013-07-10 13:40:00,23.64,23.65,23.64,23.64,12800.0,19.842,19.8504,19.842,19.842,12800.0
2013-07-10 13:45:00,23.64,23.65,23.64,23.65,22400.0,19.842,19.8504,19.842,19.8504,22400.0
2013-07-10 13:50:00,23.66,23.66,23.65,23.65,23200.0,19.8588,19.8588,19.8504,19.8504,23200.0
2013-07-10 13:55:00,23.65,23.65,23.64,23.64,19200.0,19.8504,19.8504,19.842,19.842,19200.0
2013-07-10 14:00:00,23.64,23.71,23.63,23.7,319200.0,19.842,19.9007,19.8336,19.8923,319200.0
2013-07-10 14:05:00,23.7,23.7,23.64,23.65,113200.0,19.8923,19.8923,19.842,19.8504,113200.0
2013-07-10 14:10:00,23.66,23.68,23.64,23.67,67600.0,19.8588,19.8756,19.842,19.8672,67600.0
2013-07-10 14:15:00,23.68,23.7,23.66,23.7,60400.0,19.8756,19.8923,19.8588,19.8923,60400.0
2013-07-10 14:20:00,23.7,23.72,23.68,23.68,87600.0,19.8923,19.9091,19.8756,19.8756,87600.0
2013-07-10 14:25:00,23.68,23.68,23.66,23.66,140800.0,19.8756,19.8756,19.8588,19.8588,140800.0
2013-07-10 14:30:00,23.66,23.68,23.66,23.67,39600.0,19.8588,19.8756,19.8588,19.8672,39600.0
2013-07-10 14:35:00,23.67,23.67,23.62,23.63,85200.0,19.8672,19.8672,19.8252,19.8336,85200.0
2013-07-10 14:40:00,23.64,23.66,23.63,23.66,41600.0,19.842,19.8588,19.8336,19.8588,41600.0
2013-07-10 14:45:00,23.66,23.66,23.6,23.61,49200.0,19.8588,19.8588,19.8084,19.8168,49200.0
2013-07-10 14:50:00,23.61,23.67,23.61,23.65,108000.0,19.8168,19.8672,19.8168,19.8504,108000.0
2013-07-10 14:55:00,23.65,23.69,23.65,23.69,77200.0,19.8504,19.884,19.8504,19.884,77200.0
2013-07-10 15:00:00,23.69,23.7,23.68,23.69,534400.0,19.884,19.8923,19.8756,19.884,534400.0
2013-07-10 15:05:00,23.69,23.69,23.66,23.66,340400.0,19.884,19.884,19.8588,19.8588,340400.0
2013-07-10 15:10:00,23.66,23.68,23.65,23.66,150800.0,19.8588,19.8756,19.8504,19.8588,150800.0
2013-07-10 15:15:00,23.66,23.67,23.65,23.66,170000.0,19.8588,19.8672,19.8504,19.8588,170000.0
2013-07-10 15:20:00,23.67,23.68,23.67,23.68,178400.0,19.8672,19.8756,19.8672,19.8756,178400.0
2013-07-10 15:25:00,23.68,23.73,23.68,23.7,278800.0,19.8756,19.9175,19.8756,19.8923,278800.0
2013-07-10 15:30:00,23.7,23.71,23.69,23.7,225600.0,19.8923,19.9007,19.884,19.8923,225600.0
2013-07-10 15:35:00,23.7,23.71,23.7,23.71,240000.0,19.8923,19.9007,19.8923,19.9007,240000.0
2013-07-10 15:40:00,23.71,23.72,23.71,23.72,102400.0,19.9007,19.9091,19.9007,19.9091,102400.0
2013-07-10 15:45:00,23.72,23.72,23.7,23.7,103200.0,19.9091,19.9091,19.8923,19.8923,103200.0
2013-07-10 15:50:00,23.71,23.71,23.7,23.71,299600.0,19.9007,19.9007,19.8923,19.9007,299600.0
2013-07-10 15:55:00,23.7,23.71,23.68,23.7,336000.0,19.8923,19.9007,19.8756,19.8923,336000.0
2013-07-11 09:30:00,23.98,24.0,23.97,23.98,183200.0,20.1274,20.1442,20.119,20.1274,183200.0
2013-07-11 09:35:00,23.98,23.98,23.96,23.97,70000.0,20.1274,20.1274,20.1106,20.119,70000.0
2013-07-11 09:40:00,23.97,23.97,23.93,23.93,116400.0,20.119,20.119,20.0854,20.0854,116400.0
2013-07-11 09:45:00,23.93,23.93,23.89,23.89,88400.0,20.0854,20.0854,20.0518,20.0518,88400.0
2013-07-11 09:50:00,23.9,23.94,23.9,23.94,46800.0,20.0602,20.0938,20.0602,20.0938,46800.0
2013-07-11 09:55:00,23.95,23.96,23.93,23.93,48000.0,20.1022,20.1106,20.0854,20.0854,48000.0
2013-07-11 10:00:00,23.93,23.94,23.9,23.9,70400.0,20.0854,20.0938,20.0602,20.0602,70400.0
2013-07-11 10:05:00,23.89,23.91,23.89,23.91,55200.0,20.0518,20.0686,20.0518,20.0686,55200.0
2013-07-11 10:10:00,23.91,23.95,23.9,23.94,136400.0,20.0686,20.1022,20.0602,20.0938,136400.0
2013-07-11 10:15:00,23.95,23.96,23.93,23.93,33200.0,20.1022,20.1106,20.0854,20.0854,33200.0
2013-07-11 10:20:00,23.93,23.94,23.92,23.92,71200.0,20.0854,20.0938,20.077,20.077,71200.0
2013-07-11 10:25:00,23.92,23.94,23.91,23.94,139600.0,20.077,20.0938,20.0686,20.0938,139600.0
2013-07-11 10:30:00,23.93,23.94,23.9,23.9,41600.0,20.0854,20.0938,20.0602,20.0602,41600.0
2013-07-11 10:35:00,23.91,23.92,23.91,23.91,30400.0,20.0686,20.077,20.0686,20.0686,30400.0
2013-07-11 10:40:00,23.91,23.91,23.89,23.9,113600.0,20.0686,20.0686,20.0518,20.0602,113600.0
2013-07-11 10:45:00,23.9,23.9,23.87,23.88,42000.0,20.0602,20.0602,20.035,20.0434,42000.0
2013-07-11 10:50:00,23.88,23.9,23.88,23.9,39200.0,20.0434,20.0602,20.0434,20.0602,39200.0
2013-07-11 10:55:00,23.9,23.92,23.9,23.92,64000.0,20.0602,20.077,20.0602,20.077,64000.0
2013-07-11 11:00:00,23.92,23.93,23.92,23.92,48800.0,20.077,20.0854,20.077,20.077,48800.0
2013-07-11 11:05:00,23.92,23.93,23.91,23.92,34800.0,20.077,20.0854,20.0686,20.077,34800.0
2013-07-11 11:10:00,23.93,23.93,23.92,23.92,31200.0,20.0854,20.0854,20.077,20.077,31200.0
2013-07-11 11:15:00,23.92,23.93,23.9,23.91,38000.0,20.077,20.0854,20.0602,20.0686,38000.0
2013-07-11 11:20:00,23.9,23.91,23.9,23.9,248400.0,20.0602,20.0686,20.0602,20.0602,248400.0
2013-07-11 11:25:00,23.91,23.91,23.9,23.9,55600.0,20.0686,20.0686,20.0602,20.0602,55600.0
2013-07-11 11:30:00,23.91,23.91,23.88,23.88,14400.0,20.0686,20.0686,20.0434,20.0434,14400.0
2013-07-11 11:35:00,23.89,23.89,23.87,23.88,25200.0,20.0518,20.0518,20.035,20.0434,25200.0
2013-07-11 11:40:00,23.88,23.88,23.87,23.87,14800.0,20.0434,20.0434,20.035,20.035,14800.0
2013-07-11 11:45:00,23.88,23.88,23.87,23.88,13200.0,20.0434,20.0434,20.035,20.0434,13200.0
2013-07-11 11:50:00,23.88,23.88,23.88,23.88,14800.0,20.0434,20.0434,20.0434,20.0434,14800.0
2013-07-11 11:55:00,23.88,23.89,23.88,23.88,40800.0,20.0434,20.0518,20.0434,20.0434,40800.0
2013-07-11 12:00:00,23.88,23.88,23.86,23.86,13600.0,20.0434,20.0434,20.0266,20.0266,13600.0
2013-07-11 12:05:00,23.86,23.87,23.86,23.86,34000.0,20.0266,20.035,20.0266,20.0266,34000.0
2013-07-11 12:10:00,23.85,23.86,23.84,23.84,8800.0,20.0183,20.0266,20.0099,20.0099,8800.0
2013-07-11 12:15:00,23.84,23.84,23.83,23.84,32400.0,20.0099,20.0099,20.0015,20.0099,32400.0
2013-07-11 12:20:00,23.84,23.85,23.84,23.85,65200.0,20.0099,20.0183,20.0099,20.0183,65200.0
2013-07-11 12:25:00,23.85,23.86,23.85,23.86,24000.0,20.0183,20.0266,20.0183,20.0266,24000.0
2013-07-11 12:30:00,23.86,23.86,23.86,23.86,16000.0,20.0266,20.0266,20.0266,20.0266,16000.0
2013-07-11 12:35:00,23.86,23.87,23.86,23.86,68000.0,20.0266,20.035,20.0266,20.0266,68000.0
2013-07-11 12:40:00,23.86,23.87,23.86,23.87,40800.0,20.0266,20.035,20.0266,20.035,40800.0
2013-07-11 12:45:00,23.86,23.88,23.86,23.87,129200.0,20.0266,20.0434,20.0266,20.035,129200.0
2013-07-11 12:50:00,23.86,23.87,23.86,23.87,103600.0,20.0266,20.035,20.0266,20.035,103600.0
2013-07-11 12:55:00,23.87,23.87,23.86,23.86,10400.0,20.035,20.035,20.0266,20.0266,10400.0
2013-07-11 13:00:00,23.86,23.86,23.86,23.86,15600.0,20.0266,20.0266,20.0266,20.0266,15600.0
2013-07-11 13:05:00,23.86,23.86,23.85,23.86,89200.0,20.0266,20.0266,20.0183,20.0266,89200.0
2013-07-11 13:10:00,23.86,23.86,23.85,23.85,25200.0,20.0266,20.0266,20.0183,20.0183,25200.0
2013-07-11 13:15:00,23.85,23.85,23.84,23.85,27200.0,20.0183,20.0183,20.0099,20.0183,27200.0
2013-07-11 13:20:00,23.85,23.85,23.84,23.85,166800.0,20.0183,20.0183,20.0099,20.0183,166800.0
2013-07-11 13:25:00,23.85,23.86,23.84,23.85,234000.0,20.0183,20.0266,20.0099,20.0183,234000.0
2013-07-11 13:30:00,23.86,23.86,23.84,23.84,40400.0,20.0266,20.0266,20.0099,20.0099,40400.0
2013-07-11 13:35:00,23.84,23.85,23.83,23.84,26800.0,20.0099,20.0183,20.0015,20.0099,26800.0
2013-07-11 13:40:00,23.85,23.85,23.84,23.84,20400.0,20.0183,20.0183,20.0099,20.0099,20400.0
2013-07-11 13:45:00,23.85,23.88,23.85,23.88,26400.0,20.0183,20.0434,20.0183,20.0434,26400.0
2013-07-11 13:50:00,23.88,23.88,23.86,23.87,62800.0,20.0434,20.0434,20.0266,20.035,62800.0
2013-07-11 13:55:00,23.87,23.88,23.87,23.87,41200.0,20.035,20.0434,20.035,20.035,41200.0
2013-07-11 14:00:00,23.87,23.88,23.87,23.87,8800.0,20.035,20.0434,20.035,20.035,8800.0
2013-07-11 14:05:00,23.87,23.88,23.86,23.88,34800.0,20.035,20.0434,20.0266,20.0434,34800.0
2013-07-11 14:10:00,23.88,23.88,23.87,23.87,26400.0,20.0434,20.0434,20.035,20.035,26400.0
2013-07-11 14:15:00,23.88,23.89,23.88,23.88,38000.0,20.0434,20.0518,20.0434,20.0434,38000.0
2013-07-11 14:20:00,23.89,23.9,23.89,23.89,33600.0,20.0518,20.0602,20.0518,20.0518,33600.0
2013-07-11 14:25:00,23.9,23.91,23.9,23.9,48400.0,20.0602,20.0686,20.0602,20.0602,48400.0
2013-07-11 14:30:00,23.91,23.94,23.91,23.93,76400.0,20.0686,20.0938,20.0686,20.0854,76400.0
2013-07-11 14:35:00,23.94,23.94,23.92,23.92,18000.0,20.0938,20.0938,20.077,20.077,18000.0
2013-07-11 14:40:00,23.93,23.93,23.91,23.91,31600.0,20.0854,20.0854,20.0686,20.0686,31600.0
2013-07-11 14:45:00,23.91,23.91,23.91,23.91,12000.0,20.0686,20.0686,20.0686,20.0686,12000.0
2013-07-11 14:50:00,23.91,23.92,23.91,23.92,115200.0,20.0686,20.077,20.0686,20.077,115200.0
2013-07-11 14:55:00,23.92,23.92,23.9,23.91,32400.0,20.077,20.077,20.0602,20.0686,32400.0
2013-07-11 15:00:00,23.91,23.91,23.9,23.91,33200.0,20.0686,20.0686,20.0602,20.0686,33200.0
2013-07-11 15:05:00,23.9,23.91,23.89,23.9,39200.0,20.0602,20.0686,20.0518,20.0602,39200.0
2013-07-11 15:10:00,23.89,23.9,23.89,23.9,21600.0,20.0518,20.0602,20.0518,20.0602,21600.0
2013-07-11 15:15:00,23.9,23.9,23.89,23.9,38000.0,20.0602,20.0602,20.0518,20.0602,38000.0
2013-07-11 15:20:00,23.89,23.92,23.89,23.91,42400.0,20.0518,20.077,20.0518,20.0686,42400.0
2013-07-11 15:25:00,23.92,23.92,23.91,23.91,31200.0,20.077,20.077,20.0686,20.0686,31200.0
2013-07-11 15:30:00,23.91,23.91,23.89,23.91,50800.0,20.0686,20.0686,20.0518,20.0686,50800.0
2013-07-11 15:35:00,23.91,23.91,23.9,23.9,34800.0,20.0686,20.0686,20.0602,20.0602,34800.0
2013-07-11 15:40:00,23.9,23.92,23.9,23.92,83200.0,20.0602,20.077,20.0602,20.077,83200.0
2013-07-11 15:45:00,23.92,23.93,23.91,23.92,93600.0,20.077,20.0854,20.0686,20.077,93600.0
2013-07-11 15:50:00,23.92,23.92,23.91,23.91,172400.0,20.077,20.077,20.0686,20.0686,172400.0
2013-07-11 15:55:00,23.92,23.94,23.91,23.91,233200.0,20.077,20.0938,20.0686,20.0686,233200.0
2013-07-12 09:30:00,23.9,23.98,23.9,23.94,181200.0,20.0602,20.1274,20.0602,20.0938,181200.0
2013-07-12 09:35:00,23.94,23.95,23.93,23.93,64400.0,20.0938,20.1022,20.0854,20.0854,64400.0
2013-07-12 09:40:00,23.94,23.95,23.9,23.91,93600.0,20.0938,20.1022,20.0602,20.0686,93600.0
2013-07-12 09:45:00,23.91,23.93,23.91,23.93,45200.0,20.0686,20.0854,20.0686,20.0854,45200.0
2013-07-12 09:50:00,23.93,23.95,23.93,23.93,42400.0,20.0854,20.1022,20.0854,20.0854,42400.0
2013-07-12 09:55:00,23.92,23.93,23.91,23.93,50400.0,20.077,20.0854,20.0686,20.0854,50400.0
2013-07-12 10:00:00,23.93,23.93,23.91,23.91,50400.0,20.0854,20.0854,20.0686,20.0686,50400.0
2013-07-12 10:05:00,23.92,23.92,23.91,23.91,23600.0,20.077,20.077,20.0686,20.0686,23600.0
2013-07-12 10:10:00,23.9,23.93,23.9,23.92,33600.0,20.0602,20.0854,20.0602,20.077,33600.0
2013-07-12 10:15:00,23.92,23.94,23.91,23.94,45200.0,20.077,20.0938,20.0686,20.0938,45200.0
2013-07-12 10:20:00,23.93,23.93,23.92,23.93,45200.0,20.0854,20.0854,20.077,20.0854,45200.0
2013-07-12 10:25:00,23.94,23.95,23.94,23.95,45600.0,20.0938,20.1022,20.0938,20.1022,45600.0
2013-07-12 10:30:00,23.95,23.97,23.95,23.96,28000.0,20.1022,20.119,20.1022,20.1106,28000.0
2013-07-12 10:35:00,23.96,23.97,23.96,23.97,20400.0,20.1106,20.119,20.1106,20.119,20400.0
2013-07-12 10:40:00,23.98,24.0,23.98,24.0,51200.0,20.1274,20.1442,20.1274,20.1442,51200.0
2013-07-12 10:45:00,24.01,24.02,23.99,23.99,64400.0,20.1525,20.1609,20.1358,20.1358,64400.0
2013-07-12 10:50:00,23.99,23.99,23.97,23.97,24000.0,20.1358,20.1358,20.119,20.119,24000.0
2013-07-12 10:55:00,23.97,23.98,23.97,23.97,7600.0,20.119,20.1274,20.119,20.119,7600.0
2013-07-12 11:00:00,23.98,23.98,23.96,23.97,24800.0,20.1274,20.1274,20.1106,20.119,24800.0
2013-07-12 11:05:00,23.97,23.97,23.95,23.95,13200.0,20.119,20.119,20.1022,20.1022,13200.0
2013-07-12 11:10:00,23.95,23.97,23.95,23.97,16800.0,20.1022,20.119,20.1022,20.119,16800.0
2013-07-12 11:15:00,23.96,23.97,23.95,23.97,14400.0,20.1106,20.119,20.1022,20.119,14400.0
2013-07-12 11:20:00,23.97,23.97,23.95,23.97,17600.0,20.119,20.119,20.1022,20.119,17600.0
2013-07-12 11:25:00,23.96,23.97,23.94,23.95,122800.0,20.1106,20.119,20.0938,20.1022,122800.0
2013-07-12 11:30:00,23.95,23.96,23.94,23.96,16000.0,20.1022,20.1106,20.0938,20.1106,16000.0
2013-07-12 11:35:00,23.96,23.96,23.95,23.95,12400.0,20.1106,20.1106,20.1022,20.1022,12400.0
2013-07-12 11:40:00,23.95,23.96,23.95,23.95,6000.0,20.1022,20.1106,20.1022,20.1022,6000.0
2013-07-12 11:45:00,23.95,23.95,23.93,23.93,12000.0,20.1022,20.1022,20.0854,20.0854,12000.0
2013-07-12 11:50:00,23.93,23.93,23.91,23.92,8800.0,20.0854,20.0854,20.0686,20.077,8800.0
2013-07-12 11:55:00,23.91,23.93,23.91,23.93,12800.0,20.0686,20.0854,20.0686,20.0854,12800.0
2013-07-12 12:00:00,23.92,23.93,23.92,23.93,7600.0,20.077,20.0854,20.077,20.0854,7600.0
2013-07-12 12:05:00,23.93,23.93,23.92,23.93,22800.0,20.0854,20.0854,20.077,20.0854,22800.0
2013-07-12 12:10:00,23.93,23.93,23.93,23.93,19200.0,20.0854,20.0854,20.0854,20.0854,19200.0
2013-07-12 12:15:00,23.93,23.93,23.93,23.93,12800.0,20.0854,20.0854,20.0854,20.0854,12800.0
2013-07-12 12:20:00,23.93,23.93,23.93,23.93,4400.0,20.0854,20.0854,20.0854,20.0854,4400.0
2013-07-12 12:25:00,23.93,23.93,23.93,23.93,18400.0,20.0854,20.0854,20.0854,20.0854,18400.0
2013-07-12 12:30:00,23.93,23.93,23.92,23.93,16400.0,20.0854,20.0854,20.077,20.0854,16400.0
2013-07-12 12:35:00,23.93,23.93,23.92,23.92,40000.0,20.0854,20.0854,20.077,20.077,40000.0
2013-07-12 12:40:00,23.93,23.93,23.93,23.93,30800.0,20.0854,20.0854,20.0854,20.0854,30800.0
2013-07-12 12:45:00,23.93,23.93,23.92,23.93,67600.0,20.0854,20.0854,20.077,20.0854,67600.0
2013-07-12 12:50:00,23.92,23.93,23.92,23.92,12400.0,20.077,20.0854,20.077,20.077,12400.0
2013-07-12 12:55:00,23.92,23.92,23.92,23.92,13600.0,20.077,20.077,20.077,20.077,13600.0
2013-07-12 13:00:00,23.93,23.94,23.92,23.93,32000.0,20.0854,20.0938,20.077,20.0854,32000.0
2013-07-12 13:05:00,23.93,23.93,23.92,23.92,14000.0,20.0854,20.0854,20.077,20.077,14000.0
2013-07-12 13:10:00,23.91,23.92,23.91,23.91,2400.0,20.0686,20.077,20.0686,20.0686,2400.0
2013-07-12 13:15:00,23.91,23.93,23.91,23.93,37200.0,20.0686,20.0854,20.0686,20.0854,37200.0
2013-07-12 13:20:00,23.93,23.93,23.93,23.93,25200.0,20.0854,20.0854,20.0854,20.0854,25200.0
2013-07-12 13:25:00,23.93,23.93,23.92,23.92,10400.0,20.0854,20.0854,20.077,20.077,10400.0
2013-07-12 13:30:00,23.92,23.93,23.92,23.93,52000.0,20.077,20.0854,20.077,20.0854,52000.0
2013-07-12 13:35:00,23.93,23.93,23.93,23.93,19200.0,20.0854,20.0854,20.0854,20.0854,19200.0
2013-07-12 13:40:00,23.93,23.93,23.93,23.93,12400.0,20.0854,20.0854,20.0854,20.0854,12400.0
2013-07-12 13:45:00,23.94,23.96,23.94,23.96,17200.0,20.0938,20.1106,20.0938,20.1106,17200.0
2013-07-12 13:50:00,23.96,23.97,23.96,23.96,20000.0,20.1106,20.119,20.1106,20.1106,20000.0
2013-07-12 13:55:00,23.95,23.95,23.94,23.95,7200.0,20.1022,20.1022,20.0938,20.1022,7200.0
2013-07-12 14:00:00,23.95,23.95,23.94,23.95,14000.0,20.1022,20.1022,20.0938,20.1022,14000.0
2013-07-12 14:05:00,23.95,23.95,23.93,23.93,31600.0,20.1022,20.1022,20.0854,20.0854,31600.0
2013-07-12 14:10:00,23.93,23.93,23.93,23.93,14400.0,20.0854,20.0854,20.0854,20.0854,14400.0
2013-07-12 14:15:00,23.93,23.95,23.93,23.94,48400.0,20.0854,20.1022,20.0854,20.0938,48400.0
2013-07-12 14:20:00,23.94,23.95,23.93,23.95,68400.0,20.0938,20.1022,20.0854,20.1022,68400.0
2013-07-12 14:25:00,23.95,23.95,23.94,23.95,41200.0,20.1022,20.1022,20.0938,20.1022,41200.0
2013-07-12 14:30:00,23.95,23.95,23.94,23.95,34000.0,20.1022,20.1022,20.0938,20.1022,34000.0
2013-07-12 14:35:00,23.95,23.95,23.93,23.93,12800.0,20.1022,20.1022,20.0854,20.0854,12800.0
2013-07-12 14:40:00,23.94,23.95,23.93,23.95,31200.0,20.0938,20.1022,20.0854,20.1022,31200.0
2013-07-12 14:45:00,23.94,23.95,23.94,23.94,46800.0,20.0938,20.1022,20.0938,20.0938,46800.0
2013-07-12 14:50:00,23.95,23.96,23.95,23.96,12400.0,20.1022,20.1106,20.1022,20.1106,12400.0
2013-07-12 14:55:00,23.95,23.97,23.95,23.96,174400.0,20.1022,20.119,20.1022,20.1106,174400.0
2013-07-12 15:00:00,23.96,23.96,23.95,23.95,102800.0,20.1106,20.1106,20.1022,20.1022,102800.0
2013-07-12 15:05:00,23.95,23.96,23.95,23.96,106400.0,20.1022,20.1106,20.1022,20.1106,106400.0
2013-07-12 15:10:00,23.96,23.98,23.96,23.98,83600.0,20.1106,20.1274,20.1106,20.1274,83600.0
2013-07-12 15:15:00,23.97,23.98,23.97,23.98,39200.0,20.119,20.1274,20.119,20.1274,39200.0
2013-07-12 15:20:00,23.98,23.99,23.97,23.97,17200.0,20.1274,20.1358,20.119,20.119,17200.0
2013-07-12 15:25:00,23.98,23.98,23.98,23.98,11600.0,20.1274,20.1274,20.1274,20.1274,11600.0
2013-07-12 15:30:00,23.98,23.98,23.98,23.98,58800.0,20.1274,20.1274,20.1274,20.1274,58800.0
2013-07-12 15:35:00,23.98,23.98,23.97,23.98,40000.0,20.1274,20.1274,20.119,20.1274,40000.0
2013-07-12 15:40:00,23.98,24.0,23.98,24.0,31600.0,20.1274,20.1442,20.1274,20.1442,31600.0
2013-07-12 15:45:00,24.0,24.03,24.0,24.02,159200.0,20.1442,20.1693,20.1442,20.1609,159200.0
2013-07-12 15:50:00,24.02,24.02,24.0,24.02,94400.0,20.1609,20.1609,20.1442,20.1609,94400.0
2013-07-12 15:55:00,24.02,24.02,23.96,23.98,174800.0,20.1609,20.1609,20.1106,20.1274,174800.0
2013-07-15 09:30:00,23.99,24.07,23.98,24.04,80000.0,20.1358,20.2029,20.1274,20.1777,80000.0
2013-07-15 09:35:00,24.03,24.04,23.99,23.99,30800.0,20.1693,20.1777,20.1358,20.1358,30800.0
2013-07-15 09:40:00,23.98,24.0,23.98,23.98,33600.0,20.1274,20.1442,20.1274,20.1274,33600.0
2013-07-15 09:45:00,23.98,23.99,23.97,23.99,29600.0,20.1274,20.1358,20.119,20.1358,29600.0
2013-07-15 09:50:00,23.99,24.04,23.99,24.03,58400.0,20.1358,20.1777,20.1358,20.1693,58400.0
2013-07-15 09:55:00,24.03,24.03,24.01,24.02,20400.0,20.1693,20.1693,20.1525,20.1609,20400.0
2013-07-15 10:00:00,24.03,24.03,24.01,24.03,14800.0,20.1693,20.1693,20.1525,20.1693,14800.0
2013-07-15 10:05:00,24.03,24.06,24.03,24.04,90800.0,20.1693,20.1945,20.1693,20.1777,90800.0
2013-07-15 10:10:00,24.04,24.06,24.04,24.04,25600.0,20.1777,20.1945,20.1777,20.1777,25600.0
2013-07-15 10:15:00,24.04,24.05,24.03,24.05,30000.0,20.1777,20.1861,20.1693,20.1861,30000.0
2013-07-15 10:20:00,24.05,24.05,24.03,24.03,41600.0,20.1861,20.1861,20.1693,20.1693,41600.0
2013-07-15 10:25:00,24.03,24.03,24.02,24.03,31200.0,20.1693,20.1693,20.1609,20.1693,31200.0
2013-07-15 10:30:00,24.03,24.04,24.01,24.01,30000.0,20.1693,20.1777,20.1525,20.1525,30000.0
2013-07-15 10:35:00,24.01,24.03,24.01,24.02,22000.0,20.1525,20.1693,20.1525,20.1609,22000.0
2013-07-15 10:40:00,24.03,24.03,24.02,24.02,12000.0,20.1693,20.1693,20.1609,20.1609,12000.0
2013-07-15 10:45:00,24.03,24.03,24.02,24.03,12400.0,20.1693,20.1693,20.1609,20.1693,12400.0
2013-07-15 10:50:00,24.04,24.05,24.04,24.05,21200.0,20.1777,20.1861,20.1777,20.1861,21200.0
2013-07-15 10:55:00,24.04,24.05,24.04,24.04,21200.0,20.1777,20.1861,20.1777,20.1777,21200.0
2013-07-15 11:00:00,24.04,24.04,24.03,24.03,14000.0,20.1777,20.1777,20.1693,20.1693,14000.0
2013-07-15 11:05:00,24.04,24.04,24.03,24.03,23600.0,20.1777,20.1777,20.1693,20.1693,23600.0
2013-07-15 11:10:00,24.03,24.04,24.03,24.04,6800.0,20.1693,20.1777,20.1693,20.1777,6800.0
2013-07-15 11:15:00,24.04,24.04,24.04,24.04,64800.0,20.1777,20.1777,20.1777,20.1777,64800.0
2013-07-15 11:20:00,24.04,24.05,24.04,24.05,18000.0,20.1777,20.1861,20.1777,20.1861,18000.0
2013-07-15 11:25:00,24.04,24.06,24.04,24.06,29200.0,20.1777,20.1945,20.1777,20.1945,29200.0
2013-07-15 11:30:00,24.06,24.07,24.05,24.06,37600.0,20.1945,20.2029,20.1861,20.1945,37600.0
2013-07-15 11:35:00,24.06,24.08,24.06,24.08,27600.0,20.1945,20.2113,20.1945,20.2113,27600.0
2013-07-15 11:40:00,24.08,24.09,24.07,24.09,342000.0,20.2113,20.2197,20.2029,20.2197,342000.0
2013-07-15 11:45:00,24.09,24.09,24.08,24.08,20800.0,20.2197,20.2197,20.2113,20.2113,20800.0
2013-07-15 11:50:00,24.08,24.09,24.08,24.08,14800.0,20.2113,20.2197,20.2113,20.2113,14800.0
2013-07-15 11:55:00,24.08,24.09,24.08,24.09,6000.0,20.2113,20.2197,20.2113,20.2197,6000.0
2013-07-15 12:00:00,24.09,24.1,24.09,24.1,19200.0,20.2197,20.2281,20.2197,20.2281,19200.0
2013-07-15 12:05:00,24.1,24.1,24.09,24.09,38000.0,20.2281,20.2281,20.2197,20.2197,38000.0
2013-07-15 12:10:00,24.09,24.09,24.07,24.08,20000.0,20.2197,20.2197,20.2029,20.2113,20000.0
2013-07-15 12:15:00,24.08,24.08,24.07,24.07,9600.0,20.2113,20.2113,20.2029,20.2029,9600.0
2013-07-15 12:20:00,24.08,24.08,24.07,24.08,14800.0,20.2113,20.2113,20.2029,20.2113,14800.0
2013-07-15 12:25:00,24.07,24.08,24.07,24.07,25200.0,20.2029,20.2113,20.2029,20.2029,25200.0
2013-07-15 12:30:00,24.08,24.08,24.07,24.08,14400.0,20.2113,20.2113,20.2029,20.2113,14400.0
2013-07-15 12:35:00,24.09,24.09,24.08,24.09,27600.0,20.2197,20.2197,20.2113,20.2197,27600.0
2013-07-15 12:40:00,24.1,24.1,24.09,24.1,16400.0,20.2281,20.2281,20.2197,20.2281,16400.0
2013-07-15 12:45:00,24.09,24.09,24.08,24.09,16800.0,20.2197,20.2197,20.2113,20.2197,16800.0
2013-07-15 12:50:00,24.08,24.08,24.07,24.07,18400.0,20.2113,20.2113,20.2029,20.2029,18400.0
2013-07-15 12:55:00,24.08,24.08,24.07,24.07,28800.0,20.2113,20.2113,20.2029,20.2029,28800.0
2013-07-15 13:00:00,24.07,24.07,24.06,24.06,27600.0,20.2029,20.2029,20.1945,20.1945,27600.0
2013-07-15 13:05:00,24.06,24.06,24.06,24.06,15200.0,20.1945,20.1945,20.1945,20.1945,15200.0
2013-07-15 13:10:00,24.06,24.06,24.05,24.06,16800.0,20.1945,20.1945,20.1861,20.1945,16800.0
2013-07-15 13:15:00,24.06,24.07,24.06,24.07,20400.0,20.1945,20.2029,20.1945,20.2029,20400.0
2013-07-15 13:20:00,24.07,24.07,24.06,24.06,25200.0,20.2029,20.2029,20.1945,20.1945,25200.0
2013-07-15 13:25:00,24.07,24.07,24.06,24.06,18000.0,20.2029,20.2029,20.1945,20.1945,18000.0
2013-07-15 13:30:00,24.06,24.06,24.05,24.05,18400.0,20.1945,20.1945,20.1861,20.1861,18400.0
2013-07-15 13:35:00,24.05,24.05,24.05,24.05,15200.0,20.1861,20.1861,20.1861,20.1861,15200.0
2013-07-15 13:40:00,24.05,24.06,24.05,24.06,20800.0,20.1861,20.1945,20.1861,20.1945,20800.0
2013-07-15 13:45:00,24.06,24.07,24.06,24.07,38000.0,20.1945,20.2029,20.1945,20.2029,38000.0
2013-07-15 13:50:00,24.07,24.07,24.07,24.07,63600.0,20.2029,20.2029,20.2029,20.2029,63600.0
2013-07-15 13:55:00,24.07,24.08,24.07,24.07,10400.0,20.2029,20.2113,20.2029,20.2029,10400.0
2013-07-15 14:00:00,24.07,24.08,24.07,24.08,24800.0,20.2029,20.2113,20.2029,20.2113,24800.0
2013-07-15 14:05:00,24.08,24.09,24.08,24.08,29200.0,20.2113,20.2197,20.2113,20.2113,29200.0
2013-07-15 14:10:00,24.07,24.09,24.07,24.09,36000.0,20.2029,20.2197,20.2029,20.2197,36000.0
2013-07-15 14:15:00,24.08,24.1,24.08,24.1,18000.0,20.2113,20.2281,20.2113,20.2281,18000.0
2013-07-15 14:20:00,24.1,24.1,24.1,24.1,18400.0,20.2281,20.2281,20.2281,20.2281,18400.0
2013-07-15 14:25:00,24.1,24.1,24.09,24.09,29600.0,20.2281,20.2281,20.2197,20.2197,29600.0
2013-07-15 14:30:00,24.09,24.1,24.08,24.08,38400.0,20.2197,20.2281,20.2113,20.2113,38400.0
2013-07-15 14:35:00,24.08,24.09,24.08,24.09,156000.0,20.2113,20.2197,20.2113,20.2197,156000.0
2013-07-15 14:40:00,24.09,24.11,24.09,24.11,33200.0,20.2197,20.2365,20.2197,20.2365,33200.0
2013-07-15 14:45:00,24.11,24.11,24.09,24.1,24000.0,20.2365,20.2365,20.2197,20.2281,24000.0
2013-07-15 14:50:00,24.09,24.1,24.08,24.08,45200.0,20.2197,20.2281,20.2113,20.2113,45200.0
2013-07-15 14:55:00,24.08,24.09,24.08,24.08,17600.0,20.2113,20.2197,20.2113,20.2113,17600.0
2013-07-15 15:00:00,24.08,24.08,24.07,24.08,101600.0,20.2113,20.2113,20.2029,20.2113,101600.0
2013-07-15 15:05:00,24.08,24.09,24.07,24.08,110800.0,20.2113,20.2197,20.2029,20.2113,110800.0
2013-07-15 15:10:00,24.08,24.08,24.07,24.07,108400.0,20.2113,20.2113,20.2029,20.2029,108400.0
2013-07-15 15:15:00,24.07,24.08,24.06,24.07,140000.0,20.2029,20.2113,20.1945,20.2029,140000.0
2013-07-15 15:20:00,24.07,24.07,24.06,24.06,152400.0,20.2029,20.2029,20.1945,20.1945,152400.0
2013-07-15 15:25:00,24.06,24.07,24.06,24.06,103600.0,20.1945,20.2029,20.1945,20.1945,103600.0
2013-07-15 15:30:00,24.06,24.07,24.06,24.06,110000.0,20.1945,20.2029,20.1945,20.1945,110000.0
2013-07-15 15:35:00,24.06,24.08,24.06,24.07,114000.0,20.1945,20.2113,20.1945,20.2029,114000.0
2013-07-15 15:40:00,24.06,24.06,24.05,24.06,215600.0,20.1945,20.1945,20.1861,20.1945,215600.0
2013-07-15 15:45:00,24.06,24.08,24.06,24.07,180000.0,20.1945,20.2113,20.1945,20.2029,180000.0
2013-07-15 15:50:00,24.08,24.08,24.06,24.06,276400.0,20.2113,20.2113,20.1945,20.1945,276400.0
2013-07-15 15:55:00,24.07,24.07,24.05,24.07,449200.0,20.2029,20.2029,20.1861,20.2029,449200.0
2013-07-16 09:30:00,24.1,24.12,24.07,24.09,60000.0,20.2281,20.2449,20.2029,20.2197,60000.0
2013-07-16 09:35:00,24.1,24.1,24.06,24.06,41200.0,20.2281,20.2281,20.1945,20.1945,41200.0
2013-07-16 09:40:00,24.06,24.07,24.04,24.05,27200.0,20.1945,20.2029,20.1777,20.1861,27200.0
2013-07-16 09:45:00,24.04,24.06,24.04,24.04,19200.0,20.1777,20.1945,20.1777,20.1777,19200.0
2013-07-16 09:50:00,24.04,24.06,24.04,24.05,14800.0,20.1777,20.1945,20.1777,20.1861,14800.0
2013-07-16 09:55:00,24.04,24.07,24.04,24.06,18400.0,20.1777,20.2029,20.1777,20.1945,18400.0
2013-07-16 10:00:00,24.06,24.11,24.06,24.1,16000.0,20.1945,20.2365,20.1945,20.2281,16000.0
2013-07-16 10:05:00,24.11,24.11,24.09,24.09,18400.0,20.2365,20.2365,20.2197,20.2197,18400.0
2013-07-16 10:10:00,24.1,24.11,24.09,24.09,20400.0,20.2281,20.2365,20.2197,20.2197,20400.0
2013-07-16 10:15:00,24.1,24.1,24.09,24.09,10000.0,20.2281,20.2281,20.2197,20.2197,10000.0
2013-07-16 10:20:00,24.09,24.09,24.06,24.08,33600.0,20.2197,20.2197,20.1945,20.2113,33600.0
2013-07-16 10:25:00,24.07,24.08,24.06,24.06,25200.0,20.2029,20.2113,20.1945,20.1945,25200.0
2013-07-16 10:30:00,24.07,24.07,24.06,24.07,19600.0,20.2029,20.2029,20.1945,20.2029,19600.0
2013-07-16 10:35:00,24.07,24.08,24.07,24.08,26400.0,20.2029,20.2113,20.2029,20.2113,26400.0
2013-07-16 10:40:00,24.08,24.09,24.08,24.08,29200.0,20.2113,20.2197,20.2113,20.2113,29200.0
2013-07-16 10:45:00,24.08,24.08,24.06,24.07,23600.0,20.2113,20.2113,20.1945,20.2029,23600.0
2013-07-16 10:50:00,24.07,24.08,24.05,24.05,35600.0,20.2029,20.2113,20.1861,20.1861,35600.0
2013-07-16 10:55:00,24.05,24.06,24.02,24.02,12400.0,20.1861,20.1945,20.1609,20.1609,12400.0
2013-07-16 11:00:00,24.02,24.03,24.02,24.02,11600.0,20.1609,20.1693,20.1609,20.1609,11600.0
2013-07-16 11:05:00,24.02,24.02,24.02,24.02,19200.0,20.1609,20.1609,20.1609,20.1609,19200.0
2013-07-16 11:10:00,24.02,24.02,24.0,24.0,46000.0,20.1609,20.1609,20.1442,20.1442,46000.0
2013-07-16 11:15:00,24.0,24.01,23.99,24.0,49200.0,20.1442,20.1525,20.1358,20.1442,49200.0
2013-07-16 11:20:00,24.0,24.0,23.98,23.98,221600.0,20.1442,20.1442,20.1274,20.1274,221600.0
2013-07-16 11:25:00,23.99,24.0,23.99,23.99,51600.0,20.1358,20.1442,20.1358,20.1358,51600.0
2013-07-16 11:30:00,23.99,23.99,23.97,23.97,88000.0,20.1358,20.1358,20.119,20.119,88000.0
2013-07-16 11:35:00,23.97,23.98,23.96,23.97,58800.0,20.119,20.1274,20.1106,20.119,58800.0
2013-07-16 11:40:00,23.97,23.97,23.96,23.97,40000.0,20.119,20.119,20.1106,20.119,40000.0
2013-07-16 11:45:00,23.97,23.97,23.95,23.95,39600.0,20.119,20.119,20.1022,20.1022,39600.0
2013-07-16 11:50:00,23.95,23.97,23.95,23.97,29200.0,20.1022,20.119,20.1022,20.119,29200.0
2013-07-16 11:55:00,23.97,23.98,23.97,23.98,40800.0,20.119,20.1274,20.119,20.1274,40800.0
2013-07-16 12:00:00,23.98,23.98,23.97,23.98,84400.0,20.1274,20.1274,20.119,20.1274,84400.0
2013-07-16 12:05:00,23.98,24.0,23.98,24.0,72400.0,20.1274,20.1442,20.1274,20.1442,72400.0
2013-07-16 12:10:00,24.0,24.0,23.99,24.0,19200.0,20.1442,20.1442,20.1358,20.1442,19200.0
2013-07-16 12:15:00,24.0,24.0,24.0,24.0,35600.0,20.1442,20.1442,20.1442,20.1442,35600.0
2013-07-16 12:20:00,24.0,24.01,24.0,24.01,27600.0,20.1442,20.1525,20.1442,20.1525,27600.0
2013-07-16 12:25:00,24.01,24.02,24.01,24.02,17600.0,20.1525,20.1609,20.1525,20.1609,17600.0
2013-07-16 12:30:00,24.02,24.02,24.02,24.02,18000.0,20.1609,20.1609,20.1609,20.1609,18000.0
2013-07-16 12:35:00,24.02,24.02,24.01,24.01,8400.0,20.1609,20.1609,20.1525,20.1525,8400.0
2013-07-16 12:40:00,24.01,24.01,24.0,24.0,14000.0,20.1525,20.1525,20.1442,20.1442,14000.0
2013-07-16 12:45:00,24.0,24.0,23.99,24.0,42400.0,20.1442,20.1442,20.1358,20.1442,42400.0
2013-07-16 12:50:00,24.0,24.01,24.0,24.0,52800.0,20.1442,20.1525,20.1442,20.1442,52800.0
2013-07-16 12:55:00,24.0,24.01,24.0,24.01,27200.0,20.1442,20.1525,20.1442,20.1525,27200.0
2013-07-16 13:00:00,24.0,24.01,23.99,23.99,52800.0,20.1442,20.1525,20.1358,20.1358,52800.0
2013-07-16 13:05:00,23.99,24.0,23.99,24.0,79600.0,20.1358,20.1442,20.1358,20.1442,79600.0
2013-07-16 13:10:00,24.0,24.0,23.96,23.96,37200.0,20.1442,20.1442,20.1106,20.1106,37200.0
2013-07-16 13:15:00,23.96,23.96,23.94,23.96,34000.0,20.1106,20.1106,20.0938,20.1106,34000.0
2013-07-16 13:20:00,23.95,23.95,23.95,23.95,29600.0,20.1022,20.1022,20.1022,20.1022,29600.0
2013-07-16 13:25:00,23.95,23.95,23.94,23.94,44800.0,20.1022,20.1022,20.0938,20.0938,44800.0
2013-07-16 13:30:00,23.94,23.96,23.93,23.96,61200.0,20.0938,20.1106,20.0854,20.1106,61200.0
2013-07-16 13:35:00,23.97,23.98,23.96,23.98,64400.0,20.119,20.1274,20.1106,20.1274,64400.0
2013-07-16 13:40:00,23.98,23.99,23.98,23.99,31200.0,20.1274,20.1358,20.1274,20.1358,31200.0
2013-07-16 13:45:00,23.99,24.0,23.99,23.99,41200.0,20.1358,20.1442,20.1358,20.1358,41200.0
2013-07-16 13:50:00,23.99,23.99,23.98,23.98,140000.0,20.1358,20.1358,20.1274,20.1274,140000.0
2013-07-16 13:55:00,23.98,23.99,23.98,23.99,41200.0,20.1274,20.1358,20.1274,20.1358,41200.0
2013-07-16 14:00:00,23.99,24.0,23.99,24.0,40000.0,20.1358,20.1442,20.1358,20.1442,40000.0
2013-07-16 14:05:00,24.0,24.0,23.99,24.0,32000.0,20.1442,20.1442,20.1358,20.1442,32000.0
2013-07-16 14:10:00,24.0,24.02,23.99,24.02,66400.0,20.1442,20.1609,20.1358,20.1609,66400.0
2013-07-16 14:15:00,24.02,24.02,24.01,24.01,20800.0,20.1609,20.1609,20.1525,20.1525,20800.0
2013-07-16 14:20:00,24.01,24.01,23.99,23.99,26000.0,20.1525,20.1525,20.1358,20.1358,26000.0
2013-07-16 14:25:00,23.99,24.0,23.99,23.99,27200.0,20.1358,20.1442,20.1358,20.1358,27200.0
2013-07-16 14:30:00,23.99,24.0,23.98,23.99,32400.0,20.1358,20.1442,20.1274,20.1358,32400.0
2013-07-16 14:35:00,23.99,24.0,23.98,23.99,40000.0,20.1358,20.1442,20.1274,20.1358,40000.0
2013-07-16 14:40:00,23.99,24.0,23.99,24.0,32800.0,20.1358,20.1442,20.1358,20.1442,32800.0
2013-07-16 14:45:00,23.99,24.0,23.99,24.0,49600.0,20.1358,20.1442,20.1358,20.1442,49600.0
2013-07-16 14:50:00,24.0,24.0,23.99,24.0,26400.0,20.1442,20.1442,20.1358,20.1442,26400.0
2013-07-16 14:55:00,24.0,24.0,23.98,23.98,40000.0,20.1442,20.1442,20.1274,20.1274,40000.0
2013-07-16 15:00:00,23.99,23.99,23.97,23.97,41600.0,20.1358,20.1358,20.119,20.119,41600.0
2013-07-16 15:05:00,23.97,23.97,23.95,23.95,35200.0,20.119,20.119,20.1022,20.1022,35200.0
2013-07-16 15:10:00,23.95,23.96,23.95,23.96,63200.0,20.1022,20.1106,20.1022,20.1106,63200.0
2013-07-16 15:15:00,23.96,23.96,23.95,23.95,86400.0,20.1106,20.1106,20.1022,20.1022,86400.0
2013-07-16 15:20:00,23.95,23.96,23.95,23.95,77600.0,20.1022,20.1106,20.1022,20.1022,77600.0
2013-07-16 15:25:00,23.96,23.96,23.95,23.96,52000.0,20.1106,20.1106,20.1022,20.1106,52000.0
2013-07-16 15:30:00,23.96,23.97,23.96,23.96,69600.0,20.1106,20.119,20.1106,20.1106,69600.0
2013-07-16 15:35:00,23.96,23.97,23.96,23.97,67600.0,20.1106,20.119,20.1106,20.119,67600.0
2013-07-16 15:40:00,23.96,23.96,23.95,23.96,66000.0,20.1106,20.1106,20.1022,20.1106,66000.0
2013-07-16 15:45:00,23.96,24.0,23.96,23.99,98000.0,20.1106,20.1442,20.1106,20.1358,98000.0
2013-07-16 15:50:00,23.99,24.0,23.98,23.99,76400.0,20.1358,20.1442,20.1274,20.1358,76400.0
2013-07-16 15:55:00,23.99,24.0,23.98,23.98,158800.0,20.1358,20.1442,20.1274,20.1274,158800.0
2013-07-17 09:30:00,24.12,24.14,24.07,24.07,96800.0,20.2449,20.2617,20.2029,20.2029,96800.0
2013-07-17 09:35:00,24.07,24.09,24.06,24.08,36000.0,20.2029,20.2197,20.1945,20.2113,36000.0
2013-07-17 09:40:00,24.08,24.09,24.07,24.08,81200.0,20.2113,20.2197,20.2029,20.2113,81200.0
2013-07-17 09:45:00,24.08,24.08,24.03,24.04,76000.0,20.2113,20.2113,20.1693,20.1777,76000.0
2013-07-17 09:50:00,24.04,24.04,24.01,24.04,68000.0,20.1777,20.1777,20.1525,20.1777,68000.0
2013-07-17 09:55:00,24.04,24.06,24.03,24.06,56800.0,20.1777,20.1945,20.1693,20.1945,56800.0
2013-07-17 10:00:00,24.06,24.1,24.06,24.1,82800.0,20.1945,20.2281,20.1945,20.2281,82800.0
2013-07-17 10:05:00,24.1,24.11,24.1,24.11,72800.0,20.2281,20.2365,20.2281,20.2365,72800.0
2013-07-17 10:10:00,24.11,24.14,24.1,24.13,87200.0,20.2365,20.2617,20.2281,20.2533,87200.0
2013-07-17 10:15:00,24.14,24.16,24.14,24.16,83200.0,20.2617,20.2784,20.2617,20.2784,83200.0
2013-07-17 10:20:00,24.16,24.16,24.13,24.14,956000.0,20.2784,20.2784,20.2533,20.2617,956000.0
2013-07-17 10:25:00,24.14,24.16,24.14,24.15,24400.0,20.2617,20.2784,20.2617,20.2701,24400.0
2013-07-17 10:30:00,24.15,24.15,24.13,24.14,35200.0,20.2701,20.2701,20.2533,20.2617,35200.0
2013-07-17 10:35:00,24.14,24.17,24.13,24.13,41200.0,20.2617,20.2868,20.2533,20.2533,41200.0
2013-07-17 10:40:00,24.13,24.13,24.1,24.12,125600.0,20.2533,20.2533,20.2281,20.2449,125600.0
2013-07-17 10:45:00,24.11,24.11,24.07,24.09,42800.0,20.2365,20.2365,20.2029,20.2197,42800.0
2013-07-17 10:50:00,24.08,24.1,24.07,24.09,30800.0,20.2113,20.2281,20.2029,20.2197,30800.0
2013-07-17 10:55:00,24.09,24.11,24.09,24.11,31600.0,20.2197,20.2365,20.2197,20.2365,31600.0
2013-07-17 11:00:00,24.11,24.14,24.11,24.13,25600.0,20.2365,20.2617,20.2365,20.2533,25600.0
2013-07-17 11:05:00,24.13,24.13,24.11,24.12,78800.0,20.2533,20.2533,20.2365,20.2449,78800.0
2013-07-17 11:10:00,24.12,24.13,24.11,24.12,30800.0,20.2449,20.2533,20.2365,20.2449,30800.0
2013-07-17 11:15:00,24.11,24.13,24.11,24.11,22800.0,20.2365,20.2533,20.2365,20.2365,22800.0
2013-07-17 11:20:00,24.11,24.13,24.09,24.09,149600.0,20.2365,20.2533,20.2197,20.2197,149600.0
2013-07-17 11:25:00,24.09,24.09,24.07,24.08,38000.0,20.2197,20.2197,20.2029,20.2113,38000.0
2013-07-17 11:30:00,24.08,24.09,24.07,24.08,29600.0,20.2113,20.2197,20.2029,20.2113,29600.0
2013-07-17 11:35:00,24.08,24.08,24.06,24.06,124400.0,20.2113,20.2113,20.1945,20.1945,124400.0
2013-07-17 11:40:00,24.06,24.06,24.04,24.05,41600.0,20.1945,20.1945,20.1777,20.1861,41600.0
2013-07-17 11:45:00,24.05,24.06,24.04,24.06,20800.0,20.1861,20.1945,20.1777,20.1945,20800.0
2013-07-17 11:50:00,24.06,24.06,24.03,24.03,13600.0,20.1945,20.1945,20.1693,20.1693,13600.0
2013-07-17 11:55:00,24.03,24.04,24.03,24.04,21600.0,20.1693,20.1777,20.1693,20.1777,21600.0
2013-07-17 12:00:00,24.04,24.05,24.03,24.04,62400.0,20.1777,20.1861,20.1693,20.1777,62400.0
2013-07-17 12:05:00,24.05,24.06,24.05,24.06,80800.0,20.1861,20.1945,20.1861,20.1945,80800.0
2013-07-17 12:10:00,24.06,24.09,24.05,24.09,50800.0,20.1945,20.2197,20.1861,20.2197,50800.0
2013-07-17 12:15:00,24.09,24.1,24.08,24.09,13600.0,20.2197,20.2281,20.2113,20.2197,13600.0
2013-07-17 12:20:00,24.09,24.09,24.08,24.08,15600.0,20.2197,20.2197,20.2113,20.2113,15600.0
2013-07-17 12:25:00,24.08,24.09,24.07,24.08,16000.0,20.2113,20.2197,20.2029,20.2113,16000.0
2013-07-17 12:30:00,24.08,24.08,24.07,24.07,13600.0,20.2113,20.2113,20.2029,20.2029,13600.0
2013-07-17 12:35:00,24.08,24.08,24.06,24.06,22400.0,20.2113,20.2113,20.1945,20.1945,22400.0
2013-07-17 12:40:00,24.06,24.08,24.06,24.08,22800.0,20.1945,20.2113,20.1945,20.2113,22800.0
2013-07-17 12:45:00,24.08,24.08,24.07,24.08,14400.0,20.2113,20.2113,20.2029,20.2113,14400.0
2013-07-17 12:50:00,24.08,24.08,24.07,24.07,26800.0,20.2113,20.2113,20.2029,20.2029,26800.0
2013-07-17 12:55:00,24.07,24.07,24.06,24.06,18800.0,20.2029,20.2029,20.1945,20.1945,18800.0
2013-07-17 13:00:00,24.07,24.07,24.06,24.07,11600.0,20.2029,20.2029,20.1945,20.2029,11600.0
2013-07-17 13:05:00,24.07,24.07,24.07,24.07,9200.0,20.2029,20.2029,20.2029,20.2029,9200.0
2013-07-17 13:10:00,24.07,24.08,24.07,24.07,27200.0,20.2029,20.2113,20.2029,20.2029,27200.0
2013-07-17 13:15:00,24.07,24.07,24.07,24.07,20800.0,20.2029,20.2029,20.2029,20.2029,20800.0
2013-07-17 13:20:00,24.07,24.08,24.07,24.07,13600.0,20.2029,20.2113,20.2029,20.2029,13600.0
2013-07-17 13:25:00,24.07,24.07,24.05,24.05,11600.0,20.2029,20.2029,20.1861,20.1861,11600.0
2013-07-17 13:30:00,24.05,24.05,24.04,24.04,21600.0,20.1861,20.1861,20.1777,20.1777,21600.0
2013-07-17 13:35:00,24.05,24.06,24.04,24.06,30000.0,20.1861,20.1945,20.1777,20.1945,30000.0
2013-07-17 13:40:00,24.06,24.07,24.06,24.07,17200.0,20.1945,20.2029,20.1945,20.2029,17200.0
2013-07-17 13:45:00,24.06,24.08,24.06,24.07,50000.0,20.1945,20.2113,20.1945,20.2029,50000.0
2013-07-17 13:50:00,24.07,24.07,24.06,24.07,16800.0,20.2029,20.2029,20.1945,20.2029,16800.0
2013-07-17 13:55:00,24.07,24.08,24.06,24.07,104000.0,20.2029,20.2113,20.1945,20.2029,104000.0
2013-07-17 14:00:00,24.07,24.07,24.06,24.07,14400.0,20.2029,20.2029,20.1945,20.2029,14400.0
2013-07-17 14:05:00,24.06,24.07,24.06,24.06,22800.0,20.1945,20.2029,20.1945,20.1945,22800.0
2013-07-17 14:10:00,24.06,24.07,24.06,24.07,28000.0,20.1945,20.2029,20.1945,20.2029,28000.0
2013-07-17 14:15:00,24.07,24.08,24.07,24.07,17600.0,20.2029,20.2113,20.2029,20.2029,17600.0
2013-07-17 14:20:00,24.07,24.08,24.07,24.08,18400.0,20.2029,20.2113,20.2029,20.2113,18400.0
2013-07-17 14:25:00,24.09,24.09,24.08,24.09,13200.0,20.2197,20.2197,20.2113,20.2197,13200.0
2013-07-17 14:30:00,24.09,24.09,24.06,24.06,35200.0,20.2197,20.2197,20.1945,20.1945,35200.0
2013-07-17 14:35:00,24.06,24.06,24.05,24.06,31600.0,20.1945,20.1945,20.1861,20.1945,31600.0
2013-07-17 14:40:00,24.06,24.06,24.04,24.04,41200.0,20.1945,20.1945,20.1777,20.1777,41200.0
2013-07-17 14:45:00,24.04,24.04,24.02,24.02,26000.0,20.1777,20.1777,20.1609,20.1609,26000.0
2013-07-17 14:50:00,24.02,24.04,24.02,24.04,33200.0,20.1609,20.1777,20.1609,20.1777,33200.0
2013-07-17 14:55:00,24.04,24.04,24.03,24.03,18400.0,20.1777,20.1777,20.1693,20.1693,18400.0
2013-07-17 15:00:00,24.03,24.05,24.03,24.05,34400.0,20.1693,20.1861,20.1693,20.1861,34400.0
2013-07-17 15:05:00,24.05,24.05,24.04,24.05,8400.0,20.1861,20.1861,20.1777,20.1861,8400.0
2013-07-17 15:10:00,24.05,24.05,24.04,24.04,63600.0,20.1861,20.1861,20.1777,20.1777,63600.0
2013-07-17 15:15:00,24.04,24.05,24.03,24.05,19200.0,20.1777,20.1861,20.1693,20.1861,19200.0
2013-07-17 15:20:00,24.05,24.05,24.03,24.04,25600.0,20.1861,20.1861,20.1693,20.1777,25600.0
2013-07-17 15:25:00,24.04,24.05,24.04,24.05,16400.0,20.1777,20.1861,20.1777,20.1861,16400.0
2013-07-17 15:30:00,24.04,24.05,24.02,24.02,63200.0,20.1777,20.1861,20.1609,20.1609,63200.0
2013-07-17 15:35:00,24.02,24.03,24.02,24.03,14400.0,20.1609,20.1693,20.1609,20.1693,14400.0
2013-07-17 15:40:00,24.03,24.04,24.02,24.04,21200.0,20.1693,20.1777,20.1609,20.1777,21200.0
2013-07-17 15:45:00,24.04,24.05,24.03,24.05,22400.0,20.1777,20.1861,20.1693,20.1861,22400.0
2013-07-17 15:50:00,24.05,24.05,24.04,24.04,43200.0,20.1861,20.1861,20.1777,20.1777,43200.0
2013-07-17 15:55:00,24.04,24.05,24.04,24.04,68400.0,20.1777,20.1861,20.1777,20.1777,68400.0
2013-07-18 09:30:00,24.11,24.13,24.1,24.11,46000.0,20.2365,20.2533,20.2281,20.2365,46000.0
2013-07-18 09:35:00,24.11,24.15,24.11,24.15,30400.0,20.2365,20.2701,20.2365,20.2701,30400.0
2013-07-18 09:40:00,24.16,24.18,24.14,24.18,18000.0,20.2784,20.2952,20.2617,20.2952,18000.0
2013-07-18 09:45:00,24.17,24.21,24.16,24.18,17200.0,20.2868,20.3204,20.2784,20.2952,17200.0
2013-07-18 09:50:00,24.17,24.18,24.17,24.18,7200.0,20.2868,20.2952,20.2868,20.2952,7200.0
2013-07-18 09:55:00,24.17,24.19,24.17,24.17,15600.0,20.2868,20.3036,20.2868,20.2868,15600.0
2013-07-18 10:00:00,24.18,24.19,24.17,24.18,27200.0,20.2952,20.3036,20.2868,20.2952,27200.0
2013-07-18 10:05:00,24.2,24.21,24.18,24.21,26400.0,20.312,20.3204,20.2952,20.3204,26400.0
2013-07-18 10:10:00,24.21,24.23,24.21,24.22,27200.0,20.3204,20.3372,20.3204,20.3288,27200.0
2013-07-18 10:15:00,24.22,24.23,24.22,24.23,14400.0,20.3288,20.3372,20.3288,20.3372,14400.0
2013-07-18 10:20:00,24.23,24.25,24.23,24.25,71200.0,20.3372,20.354,20.3372,20.354,71200.0
2013-07-18 10:25:00,24.25,24.27,24.25,24.27,24400.0,20.354,20.3708,20.354,20.3708,24400.0
2013-07-18 10:30:00,24.27,24.28,24.26,24.26,29200.0,20.3708,20.3792,20.3624,20.3624,29200.0
2013-07-18 10:35:00,24.26,24.27,24.26,24.26,22400.0,20.3624,20.3708,20.3624,20.3624,22400.0
2013-07-18 10:40:00,24.26,24.28,24.26,24.28,53200.0,20.3624,20.3792,20.3624,20.3792,53200.0
2013-07-18 10:45:00,24.28,24.28,24.27,24.27,17600.0,20.3792,20.3792,20.3708,20.3708,17600.0
2013-07-18 10:50:00,24.28,24.3,24.28,24.3,34400.0,20.3792,20.396,20.3792,20.396,34400.0
2013-07-18 10:55:00,24.3,24.3,24.3,24.3,18800.0,20.396,20.396,20.396,20.396,18800.0
2013-07-18 11:00:00,24.3,24.31,24.29,24.29,23200.0,20.396,20.4043,20.3876,20.3876,23200.0
2013-07-18 11:05:00,24.29,24.31,24.28,24.29,156800.0,20.3876,20.4043,20.3792,20.3876,156800.0
2013-07-18 11:10:00,24.29,24.3,24.28,24.28,39200.0,20.3876,20.396,20.3792,20.3792,39200.0
2013-07-18 11:15:00,24.28,24.29,24.28,24.28,26000.0,20.3792,20.3876,20.3792,20.3792,26000.0
2013-07-18 11:20:00,24.28,24.28,24.27,24.27,14800.0,20.3792,20.3792,20.3708,20.3708,14800.0
2013-07-18 11:25:00,24.27,24.28,24.26,24.27,58000.0,20.3708,20.3792,20.3624,20.3708,58000.0
2013-07-18 11:30:00,24.27,24.3,24.27,24.29,33600.0,20.3708,20.396,20.3708,20.3876,33600.0
2013-07-18 11:35:00,24.29,24.3,24.29,24.29,35600.0,20.3876,20.396,20.3876,20.3876,35600.0
2013-07-18 11:40:00,24.29,24.29,24.28,24.29,57600.0,20.3876,20.3876,20.3792,20.3876,57600.0
2013-07-18 11:45:00,24.29,24.29,24.28,24.28,78400.0,20.3876,20.3876,20.3792,20.3792,78400.0
2013-07-18 11:50:00,24.28,24.28,24.25,24.25,42400.0,20.3792,20.3792,20.354,20.354,42400.0
2013-07-18 11:55:00,24.25,24.27,24.25,24.27,26000.0,20.354,20.3708,20.354,20.3708,26000.0
2013-07-18 12:00:00,24.26,24.27,24.25,24.26,60000.0,20.3624,20.3708,20.354,20.3624,60000.0
2013-07-18 12:05:00,24.26,24.29,24.26,24.28,39600.0,20.3624,20.3876,20.3624,20.3792,39600.0
2013-07-18 12:10:00,24.27,24.27,24.25,24.25,21200.0,20.3708,20.3708,20.354,20.354,21200.0
2013-07-18 12:15:00,24.25,24.27,24.25,24.27,16400.0,20.354,20.3708,20.354,20.3708,16400.0
2013-07-18 12:20:00,24.26,24.28,24.26,24.27,22000.0,20.3624,20.3792,20.3624,20.3708,22000.0
2013-07-18 12:25:00,24.27,24.28,24.26,24.26,18400.0,20.3708,20.3792,20.3624,20.3624,18400.0
2013-07-18 12:30:00,24.26,24.26,24.25,24.25,30000.0,20.3624,20.3624,20.354,20.354,30000.0
2013-07-18 12:35:00,24.25,24.25,24.25,24.25,24400.0,20.354,20.354,20.354,20.354,24400.0
2013-07-18 12:40:00,24.25,24.25,24.23,24.24,14800.0,20.354,20.354,20.3372,20.3456,14800.0
2013-07-18 12:45:00,24.23,24.25,24.23,24.25,5200.0,20.3372,20.354,20.3372,20.354,5200.0
2013-07-18 12:50:00,24.24,24.25,24.24,24.25,18800.0,20.3456,20.354,20.3456,20.354,18800.0
2013-07-18 12:55:00,24.25,24.25,24.24,24.24,22400.0,20.354,20.354,20.3456,20.3456,22400.0
2013-07-18 13:00:00,24.25,24.26,24.23,24.25,18800.0,20.354,20.3624,20.3372,20.354,18800.0
2013-07-18 13:05:00,24.25,24.25,24.24,24.25,11600.0,20.354,20.354,20.3456,20.354,11600.0
2013-07-18 13:10:00,24.25,24.26,24.25,24.26,15600.0,20.354,20.3624,20.354,20.3624,15600.0
2013-07-18 13:15:00,24.26,24.26,24.24,24.24,16800.0,20.3624,20.3624,20.3456,20.3456,16800.0
2013-07-18 13:20:00,24.24,24.24,24.23,24.23,26400.0,20.3456,20.3456,20.3372,20.3372,26400.0
2013-07-18 13:25:00,24.24,24.24,24.23,24.24,6800.0,20.3456,20.3456,20.3372,20.3456,6800.0
2013-07-18 13:30:00,24.23,24.24,24.23,24.23,6400.0,20.3372,20.3456,20.3372,20.3372,6400.0
2013-07-18 13:35:00,24.23,24.25,24.23,24.25,29600.0,20.3372,20.354,20.3372,20.354,29600.0
2013-07-18 13:40:00,24.25,24.25,24.24,24.24,100000.0,20.354,20.354,20.3456,20.3456,100000.0
2013-07-18 13:45:00,24.24,24.25,24.23,24.23,80800.0,20.3456,20.354,20.3372,20.3372,80800.0
2013-07-18 13:50:00,24.23,24.23,24.22,24.23,50400.0,20.3372,20.3372,20.3288,20.3372,50400.0
2013-07-18 13:55:00,24.23,24.25,24.23,24.25,33200.0,20.3372,20.354,20.3372,20.354,33200.0
2013-07-18 14:00:00,24.25,24.25,24.24,24.25,17600.0,20.354,20.354,20.3456,20.354,17600.0
2013-07-18 14:05:00,24.25,24.25,24.25,24.25,36800.0,20.354,20.354,20.354,20.354,36800.0
2013-07-18 14:10:00,24.25,24.25,24.24,24.25,47200.0,20.354,20.354,20.3456,20.354,47200.0
2013-07-18 14:15:00,24.25,24.25,24.25,24.25,12400.0,20.354,20.354,20.354,20.354,12400.0
2013-07-18 14:20:00,24.25,24.26,24.25,24.25,16800.0,20.354,20.3624,20.354,20.354,16800.0
2013-07-18 14:25:00,24.25,24.26,24.25,24.25,30400.0,20.354,20.3624,20.354,20.354,30400.0
2013-07-18 14:30:00,24.25,24.26,24.25,24.25,26800.0,20.354,20.3624,20.354,20.354,26800.0
2013-07-18 14:35:00,24.25,24.26,24.25,24.26,33200.0,20.354,20.3624,20.354,20.3624,33200.0
2013-07-18 14:40:00,24.26,24.27,24.26,24.27,16800.0,20.3624,20.3708,20.3624,20.3708,16800.0
2013-07-18 14:45:00,24.26,24.27,24.26,24.27,32000.0,20.3624,20.3708,20.3624,20.3708,32000.0
2013-07-18 14:50:00,24.27,24.27,24.25,24.25,86800.0,20.3708,20.3708,20.354,20.354,86800.0
2013-07-18 14:55:00,24.25,24.26,24.25,24.26,52000.0,20.354,20.3624,20.354,20.3624,52000.0
2013-07-18 15:00:00,24.25,24.26,24.25,24.25,24000.0,20.354,20.3624,20.354,20.354,24000.0
2013-07-18 15:05:00,24.25,24.25,24.24,24.25,34800.0,20.354,20.354,20.3456,20.354,34800.0
2013-07-18 15:10:00,24.25,24.25,24.24,24.24,32800.0,20.354,20.354,20.3456,20.3456,32800.0
2013-07-18 15:15:00,24.24,24.24,24.23,24.24,59600.0,20.3456,20.3456,20.3372,20.3456,59600.0
2013-07-18 15:20:00,24.24,24.24,24.24,24.24,56000.0,20.3456,20.3456,20.3456,20.3456,56000.0
2013-07-18 15:25:00,24.24,24.25,24.24,24.25,34800.0,20.3456,20.354,20.3456,20.354,34800.0
2013-07-18 15:30:00,24.25,24.25,24.24,24.24,28400.0,20.354,20.354,20.3456,20.3456,28400.0
2013-07-18 15:35:00,24.24,24.24,24.23,24.23,24000.0,20.3456,20.3456,20.3372,20.3372,24000.0
2013-07-18 15:40:00,24.23,24.23,24.21,24.22,40400.0,20.3372,20.3372,20.3204,20.3288,40400.0
2013-07-18 15:45:00,24.22,24.24,24.22,24.24,28800.0,20.3288,20.3456,20.3288,20.3456,28800.0
2013-07-18 15:50:00,24.24,24.24,24.22,24.22,39600.0,20.3456,20.3456,20.3288,20.3288,39600.0
2013-07-18 15:55:00,24.23,24.25,24.22,24.24,133200.0,20.3372,20.354,20.3288,20.3456,133200.0
2013-07-19 09:30:00,24.21,24.22,24.18,24.2,49600.0,20.3204,20.3288,20.2952,20.312,49600.0
2013-07-19 09:35:00,24.18,24.19,24.17,24.17,32000.0,20.2952,20.3036,20.2868,20.2868,32000.0
2013-07-19 09:40:00,24.17,24.2,24.17,24.18,54800.0,20.2868,20.312,20.2868,20.2952,54800.0
2013-07-19 09:45:00,24.2,24.2,24.17,24.17,47600.0,20.312,20.312,20.2868,20.2868,47600.0
2013-07-19 09:50:00,24.17,24.18,24.16,24.18,22800.0,20.2868,20.2952,20.2784,20.2952,22800.0
2013-07-19 09:55:00,24.18,24.19,24.16,24.17,24000.0,20.2952,20.3036,20.2784,20.2868,24000.0
2013-07-19 10:00:00,24.18,24.2,24.18,24.19,100400.0,20.2952,20.312,20.2952,20.3036,100400.0
2013-07-19 10:05:00,24.19,24.21,24.19,24.2,17600.0,20.3036,20.3204,20.3036,20.312,17600.0
2013-07-19 10:10:00,24.2,24.22,24.2,24.2,10400.0,20.312,20.3288,20.312,20.312,10400.0
2013-07-19 10:15:00,24.21,24.22,24.2,24.2,18400.0,20.3204,20.3288,20.312,20.312,18400.0
2013-07-19 10:20:00,24.2,24.2,24.18,24.2,10800.0,20.312,20.312,20.2952,20.312,10800.0
2013-07-19 10:25:00,24.19,24.2,24.18,24.2,12000.0,20.3036,20.312,20.2952,20.312,12000.0
2013-07-19 10:30:00,24.2,24.25,24.2,24.25,30000.0,20.312,20.354,20.312,20.354,30000.0
2013-07-19 10:35:00,24.24,24.25,24.23,24.23,28000.0,20.3456,20.354,20.3372,20.3372,28000.0
2013-07-19 10:40:00,24.24,24.24,24.22,24.23,20000.0,20.3456,20.3456,20.3288,20.3372,20000.0
2013-07-19 10:45:00,24.24,24.25,24.22,24.22,19200.0,20.3456,20.354,20.3288,20.3288,19200.0
2013-07-19 10:50:00,24.22,24.25,24.22,24.25,33600.0,20.3288,20.354,20.3288,20.354,33600.0
2013-07-19 10:55:00,24.25,24.25,24.24,24.24,8000.0,20.354,20.354,20.3456,20.3456,8000.0
2013-07-19 11:00:00,24.24,24.25,24.24,24.24,13200.0,20.3456,20.354,20.3456,20.3456,13200.0
2013-07-19 11:05:00,24.25,24.25,24.23,24.25,15600.0,20.354,20.354,20.3372,20.354,15600.0
2013-07-19 11:10:00,24.25,24.25,24.24,24.25,16400.0,20.354,20.354,20.3456,20.354,16400.0
2013-07-19 11:15:00,24.24,24.24,24.22,24.22,11600.0,20.3456,20.3456,20.3288,20.3288,11600.0
2013-07-19 11:20:00,24.21,24.22,24.21,24.22,18000.0,20.3204,20.3288,20.3204,20.3288,18000.0
2013-07-19 11:25:00,24.21,24.23,24.21,24.23,15600.0,20.3204,20.3372,20.3204,20.3372,15600.0
2013-07-19 11:30:00,24.21,24.22,24.21,24.22,9200.0,20.3204,20.3288,20.3204,20.3288,9200.0
2013-07-19 11:35:00,24.22,24.22,24.21,24.22,2400.0,20.3288,20.3288,20.3204,20.3288,2400.0
2013-07-19 11:40:00,24.2,24.21,24.2,24.2,12800.0,20.312,20.3204,20.312,20.312,12800.0
2013-07-19 11:45:00,24.2,24.2,24.18,24.18,13600.0,20.312,20.312,20.2952,20.2952,13600.0
2013-07-19 11:50:00,24.18,24.18,24.18,24.18,17600.0,20.2952,20.2952,20.2952,20.2952,17600.0
2013-07-19 11:55:00,24.18,24.18,24.17,24.18,8000.0,20.2952,20.2952,20.2868,20.2952,8000.0
2013-07-19 12:00:00,24.19,24.19,24.18,24.18,4400.0,20.3036,20.3036,20.2952,20.2952,4400.0
2013-07-19 12:05:00,24.19,24.2,24.19,24.2,6400.0,20.3036,20.312,20.3036,20.312,6400.0
2013-07-19 12:10:00,24.19,24.2,24.19,24.19,3600.0,20.3036,20.312,20.3036,20.3036,3600.0
2013-07-19 12:15:00,24.19,24.2,24.19,24.2,27200.0,20.3036,20.312,20.3036,20.312,27200.0
2013-07-19 12:20:00,24.2,24.2,24.2,24.2,18800.0,20.312,20.312,20.312,20.312,18800.0
2013-07-19 12:25:00,24.2,24.21,24.19,24.19,8800.0,20.312,20.3204,20.3036,20.3036,8800.0
2013-07-19 12:30:00,24.2,24.2,24.19,24.19,23600.0,20.312,20.312,20.3036,20.3036,23600.0
2013-07-19 12:35:00,24.19,24.21,24.19,24.21,19600.0,20.3036,20.3204,20.3036,20.3204,19600.0
2013-07-19 12:40:00,24.21,24.21,24.21,24.21,8800.0,20.3204,20.3204,20.3204,20.3204,8800.0
2013-07-19 12:45:00,24.21,24.21,24.2,24.21,5600.0,20.3204,20.3204,20.312,20.3204,5600.0
2013-07-19 12:50:00,24.2,24.2,24.19,24.19,21200.0,20.312,20.312,20.3036,20.3036,21200.0
2013-07-19 12:55:00,24.19,24.2,24.19,24.2,7200.0,20.3036,20.312,20.3036,20.312,7200.0
2013-07-19 13:00:00,24.2,24.21,24.2,24.2,9600.0,20.312,20.3204,20.312,20.312,9600.0
2013-07-19 13:05:00,24.2,24.2,24.2,24.2,6400.0,20.312,20.312,20.312,20.312,6400.0
2013-07-19 13:10:00,24.2,24.21,24.2,24.21,2000.0,20.312,20.3204,20.312,20.3204,2000.0
2013-07-19 13:15:00,24.21,24.21,24.21,24.21,1200.0,20.3204,20.3204,20.3204,20.3204,1200.0
2013-07-19 13:20:00,24.21,24.21,24.21,24.21,3200.0,20.3204,20.3204,20.3204,20.3204,3200.0
2013-07-19 13:25:00,24.2,24.2,24.2,24.2,2800.0,20.312,20.312,20.312,20.312,2800.0
2013-07-19 13:30:00,24.2,24.21,24.2,24.21,10800.0,20.312,20.3204,20.312,20.3204,10800.0
2013-07-19 13:35:00,24.21,24.22,24.21,24.21,15200.0,20.3204,20.3288,20.3204,20.3204,15200.0
2013-07-19 13:40:00,24.21,24.22,24.21,24.22,8800.0,20.3204,20.3288,20.3204,20.3288,8800.0
2013-07-19 13:45:00,24.22,24.22,24.22,24.22,5200.0,20.3288,20.3288,20.3288,20.3288,5200.0
2013-07-19 13:50:00,24.22,24.23,24.22,24.23,14800.0,20.3288,20.3372,20.3288,20.3372,14800.0
2013-07-19 13:55:00,24.23,24.23,24.22,24.23,21200.0,20.3372,20.3372,20.3288,20.3372,21200.0
2013-07-19 14:00:00,24.23,24.23,24.22,24.23,75200.0,20.3372,20.3372,20.3288,20.3372,75200.0
2013-07-19 14:05:00,24.22,24.23,24.22,24.22,208000.0,20.3288,20.3372,20.3288,20.3288,208000.0
2013-07-19 14:10:00,24.22,24.23,24.22,24.22,150800.0,20.3288,20.3372,20.3288,20.3288,150800.0
2013-07-19 14:15:00,24.22,24.24,24.22,24.23,39200.0,20.3288,20.3456,20.3288,20.3372,39200.0
2013-07-19 14:20:00,24.24,24.24,24.23,24.23,41600.0,20.3456,20.3456,20.3372,20.3372,41600.0
2013-07-19 14:25:00,24.23,24.23,24.22,24.23,119200.0,20.3372,20.3372,20.3288,20.3372,119200.0
2013-07-19 14:30:00,24.23,24.23,24.22,24.23,20400.0,20.3372,20.3372,20.3288,20.3372,20400.0
2013-07-19 14:35:00,24.23,24.23,24.22,24.22,20400.0,20.3372,20.3372,20.3288,20.3288,20400.0
2013-07-19 14:40:00,24.22,24.22,24.21,24.22,61600.0,20.3288,20.3288,20.3204,20.3288,61600.0
2013-07-19 14:45:00,24.22,24.22,24.2,24.22,152800.0,20.3288,20.3288,20.312,20.3288,152800.0
2013-07-19 14:50:00,24.21,24.22,24.21,24.21,23200.0,20.3204,20.3288,20.3204,20.3204,23200.0
2013-07-19 14:55:00,24.21,24.22,24.21,24.21,109600.0,20.3204,20.3288,20.3204,20.3204,109600.0
2013-07-19 15:00:00,24.21,24.22,24.21,24.22,47600.0,20.3204,20.3288,20.3204,20.3288,47600.0
2013-07-19 15:05:00,24.22,24.23,24.22,24.23,47600.0,20.3288,20.3372,20.3288,20.3372,47600.0
2013-07-19 15:10:00,24.23,24.23,24.23,24.23,83600.0,20.3372,20.3372,20.3372,20.3372,83600.0
2013-07-19 15:15:00,24.23,24.23,24.22,24.22,56800.0,20.3372,20.3372,20.3288,20.3288,56800.0
2013-07-19 15:20:00,24.22,24.23,24.22,24.23,66400.0,20.3288,20.3372,20.3288,20.3372,66400.0
2013-07-19 15:25:00,24.23,24.23,24.22,24.23,59600.0,20.3372,20.3372,20.3288,20.3372,59600.0
2013-07-19 15:30:00,24.23,24.24,24.23,24.24,57200.0,20.3372,20.3456,20.3372,20.3456,57200.0
2013-07-19 15:35:00,24.24,24.24,24.23,24.23,53200.0,20.3456,20.3456,20.3372,20.3372,53200.0
2013-07-19 15:40:00,24.23,24.24,24.23,24.24,62000.0,20.3372,20.3456,20.3372,20.3456,62000.0
2013-07-19 15:45:00,24.24,24.24,24.24,24.24,72800.0,20.3456,20.3456,20.3456,20.3456,72800.0
2013-07-19 15:50:00,24.24,24.24,24.24,24.24,136400.0,20.3456,20.3456,20.3456,20.3456,136400.0
2013-07-19 15:55:00,24.24,24.25,24.23,24.24,244000.0,20.3456,20.354,20.3372,20.3456,244000.0
2013-07-22 09:30:00,24.27,24.27,24.22,24.27,60400.0,20.3708,20.3708,20.3288,20.3708,60400.0
2013-07-22 09:35:00,24.27,24.28,24.25,24.26,24800.0,20.3708,20.3792,20.354,20.3624,24800.0
2013-07-22 09:40:00,24.27,24.27,24.24,24.24,35600.0,20.3708,20.3708,20.3456,20.3456,35600.0
2013-07-22 09:45:00,24.24,24.24,24.22,24.23,19600.0,20.3456,20.3456,20.3288,20.3372,19600.0
2013-07-22 09:50:00,24.24,24.27,24.23,24.26,40000.0,20.3456,20.3708,20.3372,20.3624,40000.0
2013-07-22 09:55:00,24.25,24.26,24.24,24.25,60400.0,20.354,20.3624,20.3456,20.354,60400.0
2013-07-22 10:00:00,24.25,24.25,24.22,24.23,32400.0,20.354,20.354,20.3288,20.3372,32400.0
2013-07-22 10:05:00,24.23,24.26,24.23,24.26,38000.0,20.3372,20.3624,20.3372,20.3624,38000.0
2013-07-22 10:10:00,24.27,24.28,24.26,24.28,19200.0,20.3708,20.3792,20.3624,20.3792,19200.0
2013-07-22 10:15:00,24.28,24.31,24.28,24.28,21600.0,20.3792,20.4043,20.3792,20.3792,21600.0
2013-07-22 10:20:00,24.28,24.28,24.27,24.27,9200.0,20.3792,20.3792,20.3708,20.3708,9200.0
2013-07-22 10:25:00,24.27,24.27,24.25,24.26,14400.0,20.3708,20.3708,20.354,20.3624,14400.0
2013-07-22 10:30:00,24.25,24.26,24.24,24.24,27600.0,20.354,20.3624,20.3456,20.3456,27600.0
2013-07-22 10:35:00,24.24,24.25,24.24,24.25,23200.0,20.3456,20.354,20.3456,20.354,23200.0
2013-07-22 10:40:00,24.25,24.27,24.25,24.27,20800.0,20.354,20.3708,20.354,20.3708,20800.0
2013-07-22 10:45:00,24.28,24.29,24.28,24.28,40800.0,20.3792,20.3876,20.3792,20.3792,40800.0
2013-07-22 10:50:00,24.29,24.29,24.28,24.28,22000.0,20.3876,20.3876,20.3792,20.3792,22000.0
2013-07-22 10:55:00,24.28,24.29,24.28,24.29,13600.0,20.3792,20.3876,20.3792,20.3876,13600.0
2013-07-22 11:00:00,24.29,24.31,24.29,24.3,45600.0,20.3876,20.4043,20.3876,20.396,45600.0
2013-07-22 11:05:00,24.31,24.32,24.3,24.32,117200.0,20.4043,20.4127,20.396,20.4127,117200.0
2013-07-22 11:10:00,24.32,24.32,24.31,24.31,20800.0,20.4127,20.4127,20.4043,20.4043,20800.0
2013-07-22 11:15:00,24.31,24.31,24.31,24.31,18800.0,20.4043,20.4043,20.4043,20.4043,18800.0
2013-07-22 11:20:00,24.31,24.31,24.3,24.3,15200.0,20.4043,20.4043,20.396,20.396,15200.0
2013-07-22 11:25:00,24.31,24.33,24.31,24.33,34400.0,20.4043,20.4211,20.4043,20.4211,34400.0
2013-07-22 11:30:00,24.33,24.34,24.32,24.34,18800.0,20.4211,20.4295,20.4127,20.4295,18800.0
2013-07-22 11:35:00,24.34,24.35,24.34,24.34,20400.0,20.4295,20.4379,20.4295,20.4295,20400.0
2013-07-22 11:40:00,24.34,24.35,24.34,24.35,18400.0,20.4295,20.4379,20.4295,20.4379,18400.0
2013-07-22 11:45:00,24.35,24.35,24.33,24.34,24000.0,20.4379,20.4379,20.4211,20.4295,24000.0
2013-07-22 11:50:00,24.34,24.34,24.32,24.32,23600.0,20.4295,20.4295,20.4127,20.4127,23600.0
2013-07-22 11:55:00,24.32,24.32,24.32,24.32,15200.0,20.4127,20.4127,20.4127,20.4127,15200.0
2013-07-22 12:00:00,24.32,24.32,24.31,24.31,17200.0,20.4127,20.4127,20.4043,20.4043,17200.0
2013-07-22 12:05:00,24.31,24.32,24.31,24.32,4000.0,20.4043,20.4127,20.4043,20.4127,4000.0
2013-07-22 12:10:00,24.32,24.32,24.31,24.32,12000.0,20.4127,20.4127,20.4043,20.4127,12000.0
2013-07-22 12:15:00,24.32,24.32,24.32,24.32,20400.0,20.4127,20.4127,20.4127,20.4127,20400.0
2013-07-22 12:20:00,24.32,24.32,24.31,24.31,28800.0,20.4127,20.4127,20.4043,20.4043,28800.0
2013-07-22 12:25:00,24.31,24.31,24.3,24.31,15200.0,20.4043,20.4043,20.396,20.4043,15200.0
2013-07-22 12:30:00,24.31,24.31,24.3,24.3,17600.0,20.4043,20.4043,20.396,20.396,17600.0
2013-07-22 12:35:00,24.3,24.31,24.3,24.31,6400.0,20.396,20.4043,20.396,20.4043,6400.0
2013-07-22 12:40:00,24.31,24.31,24.31,24.31,14800.0,20.4043,20.4043,20.4043,20.4043,14800.0
2013-07-22 12:45:00,24.31,24.32,24.31,24.32,22000.0,20.4043,20.4127,20.4043,20.4127,22000.0
2013-07-22 12:50:00,24.32,24.32,24.32,24.32,8800.0,20.4127,20.4127,20.4127,20.4127,8800.0
2013-07-22 12:55:00,24.32,24.32,24.31,24.31,4000.0,20.4127,20.4127,20.4043,20.4043,4000.0
2013-07-22 13:00:00,24.32,24.32,24.31,24.32,8800.0,20.4127,20.4127,20.4043,20.4127,8800.0
2013-07-22 13:05:00,24.32,24.32,24.32,24.32,5600.0,20.4127,20.4127,20.4127,20.4127,5600.0
2013-07-22 13:10:00,24.31,24.32,24.31,24.32,2400.0,20.4043,20.4127,20.4043,20.4127,2400.0
2013-07-22 13:15:00,24.31,24.32,24.29,24.29,20000.0,20.4043,20.4127,20.3876,20.3876,20000.0
2013-07-22 13:20:00,24.29,24.3,24.29,24.29,13200.0,20.3876,20.396,20.3876,20.3876,13200.0
2013-07-22 13:25:00,24.29,24.29,24.28,24.29,23600.0,20.3876,20.3876,20.3792,20.3876,23600.0
2013-07-22 13:30:00,24.29,24.29,24.29,24.29,15200.0,20.3876,20.3876,20.3876,20.3876,15200.0
2013-07-22 13:35:00,24.29,24.29,24.27,24.27,27200.0,20.3876,20.3876,20.3708,20.3708,27200.0
2013-07-22 13:40:00,24.27,24.28,24.26,24.28,28400.0,20.3708,20.3792,20.3624,20.3792,28400.0
2013-07-22 13:45:00,24.28,24.28,24.27,24.28,27600.0,20.3792,20.3792,20.3708,20.3792,27600.0
2013-07-22 13:50:00,24.28,24.29,24.27,24.28,30400.0,20.3792,20.3876,20.3708,20.3792,30400.0
2013-07-22 13:55:00,24.28,24.3,24.28,24.29,64800.0,20.3792,20.396,20.3792,20.3876,64800.0
2013-07-22 14:00:00,24.3,24.31,24.3,24.3,24800.0,20.396,20.4043,20.396,20.396,24800.0
2013-07-22 14:05:00,24.3,24.3,24.29,24.3,9600.0,20.396,20.396,20.3876,20.396,9600.0
2013-07-22 14:10:00,24.3,24.33,24.3,24.32,28400.0,20.396,20.4211,20.396,20.4127,28400.0
2013-07-22 14:15:00,24.32,24.33,24.31,24.32,17600.0,20.4127,20.4211,20.4043,20.4127,17600.0
2013-07-22 14:20:00,24.31,24.32,24.31,24.31,14000.0,20.4043,20.4127,20.4043,20.4043,14000.0
2013-07-22 14:25:00,24.31,24.31,24.3,24.31,20800.0,20.4043,20.4043,20.396,20.4043,20800.0
2013-07-22 14:30:00,24.31,24.31,24.3,24.3,20000.0,20.4043,20.4043,20.396,20.396,20000.0
2013-07-22 14:35:00,24.3,24.32,24.3,24.31,21200.0,20.396,20.4127,20.396,20.4043,21200.0
2013-07-22 14:40:00,24.32,24.33,24.31,24.32,32800.0,20.4127,20.4211,20.4043,20.4127,32800.0
2013-07-22 14:45:00,24.32,24.34,24.32,24.33,20400.0,20.4127,20.4295,20.4127,20.4211,20400.0
2013-07-22 14:50:00,24.33,24.33,24.32,24.32,10400.0,20.4211,20.4211,20.4127,20.4127,10400.0
2013-07-22 14:55:00,24.32,24.33,24.32,24.33,32400.0,20.4127,20.4211,20.4127,20.4211,32400.0
2013-07-22 15:00:00,24.33,24.33,24.31,24.32,26400.0,20.4211,20.4211,20.4043,20.4127,26400.0
2013-07-22 15:05:00,24.32,24.32,24.31,24.31,8000.0,20.4127,20.4127,20.4043,20.4043,8000.0
2013-07-22 15:10:00,24.31,24.32,24.31,24.32,18400.0,20.4043,20.4127,20.4043,20.4127,18400.0
2013-07-22 15:15:00,24.32,24.32,24.31,24.31,18400.0,20.4127,20.4127,20.4043,20.4043,18400.0
2013-07-22 15:20:00,24.31,24.31,24.3,24.3,29600.0,20.4043,20.4043,20.396,20.396,29600.0
2013-07-22 15:25:00,24.3,24.32,24.3,24.32,26000.0,20.396,20.4127,20.396,20.4127,26000.0
2013-07-22 15:30:00,24.31,24.32,24.31,24.32,15200.0,20.4043,20.4127,20.4043,20.4127,15200.0
2013-07-22 15:35:00,24.32,24.32,24.28,24.29,20000.0,20.4127,20.4127,20.3792,20.3876,20000.0
2013-07-22 15:40:00,24.29,24.31,24.29,24.3,26400.0,20.3876,20.4043,20.3876,20.396,26400.0
2013-07-22 15:45:00,24.3,24.3,24.29,24.29,27200.0,20.396,20.396,20.3876,20.3876,27200.0
2013-07-22 15:50:00,24.29,24.29,24.27,24.27,42000.0,20.3876,20.3876,20.3708,20.3708,42000.0
2013-07-22 15:55:00,24.27,24.31,24.27,24.31,61600.0,20.3708,20.4043,20.3708,20.4043,61600.0
2013-07-23 09:30:00,24.39,24.4,24.36,24.36,101600.0,20.4715,20.4799,20.4463,20.4463,101600.0
2013-07-23 09:35:00,24.37,24.38,24.36,24.37,55200.0,20.4547,20.4631,20.4463,20.4547,55200.0
2013-07-23 09:40:00,24.39,24.39,24.37,24.38,24800.0,20.4715,20.4715,20.4547,20.4631,24800.0
2013-07-23 09:45:00,24.38,24.39,24.37,24.38,26400.0,20.4631,20.4715,20.4547,20.4631,26400.0
2013-07-23 09:50:00,24.38,24.38,24.34,24.34,46400.0,20.4631,20.4631,20.4295,20.4295,46400.0
2013-07-23 09:55:00,24.34,24.36,24.33,24.35,88000.0,20.4295,20.4463,20.4211,20.4379,88000.0
2013-07-23 10:00:00,24.35,24.35,24.32,24.32,78000.0,20.4379,20.4379,20.4127,20.4127,78000.0
2013-07-23 10:05:00,24.32,24.32,24.3,24.3,104000.0,20.4127,20.4127,20.396,20.396,104000.0
2013-07-23 10:10:00,24.3,24.32,24.29,24.32,80000.0,20.396,20.4127,20.3876,20.4127,80000.0
2013-07-23 10:15:00,24.32,24.32,24.31,24.32,53600.0,20.4127,20.4127,20.4043,20.4127,53600.0
2013-07-23 10:20:00,24.32,24.33,24.31,24.32,49200.0,20.4127,20.4211,20.4043,20.4127,49200.0
2013-07-23 10:25:00,24.31,24.32,24.29,24.3,52800.0,20.4043,20.4127,20.3876,20.396,52800.0
2013-07-23 10:30:00,24.3,24.3,24.28,24.29,45600.0,20.396,20.396,20.3792,20.3876,45600.0
2013-07-23 10:35:00,24.29,24.29,24.27,24.28,30800.0,20.3876,20.3876,20.3708,20.3792,30800.0
2013-07-23 10:40:00,24.27,24.28,24.26,24.28,65600.0,20.3708,20.3792,20.3624,20.3792,65600.0
2013-07-23 10:45:00,24.28,24.28,24.26,24.27,26000.0,20.3792,20.3792,20.3624,20.3708,26000.0
2013-07-23 10:50:00,24.27,24.28,24.25,24.27,36400.0,20.3708,20.3792,20.354,20.3708,36400.0
2013-07-23 10:55:00,24.27,24.28,24.25,24.26,31600.0,20.3708,20.3792,20.354,20.3624,31600.0
2013-07-23 11:00:00,24.25,24.26,24.24,24.25,34800.0,20.354,20.3624,20.3456,20.354,34800.0
2013-07-23 11:05:00,24.25,24.25,24.24,24.25,45600.0,20.354,20.354,20.3456,20.354,45600.0
2013-07-23 11:10:00,24.25,24.26,24.24,24.25,68800.0,20.354,20.3624,20.3456,20.354,68800.0
2013-07-23 11:15:00,24.25,24.27,24.25,24.27,41600.0,20.354,20.3708,20.354,20.3708,41600.0
2013-07-23 11:20:00,24.26,24.29,24.26,24.29,36800.0,20.3624,20.3876,20.3624,20.3876,36800.0
2013-07-23 11:25:00,24.28,24.29,24.28,24.28,28800.0,20.3792,20.3876,20.3792,20.3792,28800.0
2013-07-23 11:30:00,24.29,24.3,24.28,24.29,52800.0,20.3876,20.396,20.3792,20.3876,52800.0
2013-07-23 11:35:00,24.29,24.29,24.28,24.29,21600.0,20.3876,20.3876,20.3792,20.3876,21600.0
2013-07-23 11:40:00,24.29,24.3,24.29,24.3,20000.0,20.3876,20.396,20.3876,20.396,20000.0
2013-07-23 11:45:00,24.3,24.31,24.3,24.31,199600.0,20.396,20.4043,20.396,20.4043,199600.0
2013-07-23 11:50:00,24.31,24.31,24.3,24.3,10000.0,20.4043,20.4043,20.396,20.396,10000.0
2013-07-23 11:55:00,24.3,24.3,24.3,24.3,5200.0,20.396,20.396,20.396,20.396,5200.0
2013-07-23 12:00:00,24.3,24.3,24.29,24.29,5200.0,20.396,20.396,20.3876,20.3876,5200.0
2013-07-23 12:05:00,24.29,24.3,24.29,24.3,15200.0,20.3876,20.396,20.3876,20.396,15200.0
2013-07-23 12:10:00,24.3,24.31,24.29,24.3,18800.0,20.396,20.4043,20.3876,20.396,18800.0
2013-07-23 12:15:00,24.3,24.3,24.29,24.3,13600.0,20.396,20.396,20.3876,20.396,13600.0
2013-07-23 12:20:00,24.3,24.31,24.3,24.3,7200.0,20.396,20.4043,20.396,20.396,7200.0
2013-07-23 12:25:00,24.31,24.31,24.3,24.3,5600.0,20.4043,20.4043,20.396,20.396,5600.0
2013-07-23 12:30:00,24.29,24.29,24.28,24.29,6400.0,20.3876,20.3876,20.3792,20.3876,6400.0
2013-07-23 12:35:00,24.29,24.3,24.29,24.3,10400.0,20.3876,20.396,20.3876,20.396,10400.0
2013-07-23 12:40:00,24.3,24.3,24.29,24.29,11200.0,20.396,20.396,20.3876,20.3876,11200.0
2013-07-23 12:45:00,24.29,24.31,24.29,24.3,16400.0,20.3876,20.4043,20.3876,20.396,16400.0
2013-07-23 12:50:00,24.3,24.3,24.3,24.3,6400.0,20.396,20.396,20.396,20.396,6400.0
2013-07-23 12:55:00,24.3,24.3,24.28,24.3,6000.0,20.396,20.396,20.3792,20.396,6000.0
2013-07-23 13:00:00,24.3,24.32,24.3,24.32,16000.0,20.396,20.4127,20.396,20.4127,16000.0
2013-07-23 13:05:00,24.32,24.33,24.32,24.32,25200.0,20.4127,20.4211,20.4127,20.4127,25200.0
2013-07-23 13:10:00,24.32,24.33,24.32,24.32,12800.0,20.4127,20.4211,20.4127,20.4127,12800.0
2013-07-23 13:15:00,24.32,24.32,24.32,24.32,7200.0,20.4127,20.4127,20.4127,20.4127,7200.0
2013-07-23 13:20:00,24.32,24.32,24.31,24.31,10800.0,20.4127,20.4127,20.4043,20.4043,10800.0
2013-07-23 13:25:00,24.31,24.31,24.3,24.31,8000.0,20.4043,20.4043,20.396,20.4043,8000.0
2013-07-23 13:30:00,24.31,24.32,24.31,24.31,15200.0,20.4043,20.4127,20.4043,20.4043,15200.0
2013-07-23 13:35:00,24.32,24.32,24.32,24.32,7600.0,20.4127,20.4127,20.4127,20.4127,7600.0
2013-07-23 13:40:00,24.32,24.32,24.32,24.32,9600.0,20.4127,20.4127,20.4127,20.4127,9600.0
2013-07-23 13:45:00,24.32,24.32,24.31,24.31,11600.0,20.4127,20.4127,20.4043,20.4043,11600.0
2013-07-23 13:50:00,24.31,24.32,24.31,24.31,10800.0,20.4043,20.4127,20.4043,20.4043,10800.0
2013-07-23 13:55:00,24.31,24.31,24.29,24.3,26400.0,20.4043,20.4043,20.3876,20.396,26400.0
2013-07-23 14:00:00,24.3,24.31,24.3,24.3,23200.0,20.396,20.4043,20.396,20.396,23200.0
2013-07-23 14:05:00,24.3,24.31,24.3,24.3,12000.0,20.396,20.4043,20.396,20.396,12000.0
2013-07-23 14:10:00,24.3,24.31,24.29,24.31,5600.0,20.396,20.4043,20.3876,20.4043,5600.0
2013-07-23 14:15:00,24.3,24.31,24.3,24.31,10800.0,20.396,20.4043,20.396,20.4043,10800.0
2013-07-23 14:20:00,24.31,24.32,24.3,24.3,7600.0,20.4043,20.4127,20.396,20.396,7600.0
2013-07-23 14:25:00,24.3,24.31,24.3,24.31,7200.0,20.396,20.4043,20.396,20.4043,7200.0
2013-07-23 14:30:00,24.31,24.32,24.3,24.31,9200.0,20.4043,20.4127,20.396,20.4043,9200.0
2013-07-23 14:35:00,24.32,24.32,24.31,24.32,16000.0,20.4127,20.4127,20.4043,20.4127,16000.0
2013-07-23 14:40:00,24.31,24.32,24.31,24.32,84400.0,20.4043,20.4127,20.4043,20.4127,84400.0
2013-07-23 14:45:00,24.32,24.33,24.32,24.32,22400.0,20.4127,20.4211,20.4127,20.4127,22400.0
2013-07-23 14:50:00,24.32,24.33,24.32,24.32,11200.0,20.4127,20.4211,20.4127,20.4127,11200.0
2013-07-23 14:55:00,24.32,24.33,24.32,24.32,21600.0,20.4127,20.4211,20.4127,20.4127,21600.0
2013-07-23 15:00:00,24.32,24.32,24.31,24.31,5600.0,20.4127,20.4127,20.4043,20.4043,5600.0
2013-07-23 15:05:00,24.3,24.31,24.3,24.31,12000.0,20.396,20.4043,20.396,20.4043,12000.0
2013-07-23 15:10:00,24.31,24.31,24.3,24.31,11200.0,20.4043,20.4043,20.396,20.4043,11200.0
2013-07-23 15:15:00,24.31,24.31,24.29,24.3,53600.0,20.4043,20.4043,20.3876,20.396,53600.0
2013-07-23 15:20:00,24.3,24.3,24.3,24.3,16000.0,20.396,20.396,20.396,20.396,16000.0
2013-07-23 15:25:00,24.3,24.3,24.29,24.3,10400.0,20.396,20.396,20.3876,20.396,10400.0
2013-07-23 15:30:00,24.3,24.31,24.3,24.3,15600.0,20.396,20.4043,20.396,20.396,15600.0
2013-07-23 15:35:00,24.3,24.3,24.29,24.29,25200.0,20.396,20.396,20.3876,20.3876,25200.0
2013-07-23 15:40:00,24.29,24.29,24.27,24.27,17600.0,20.3876,20.3876,20.3708,20.3708,17600.0
2013-07-23 15:45:00,24.27,24.27,24.26,24.26,25200.0,20.3708,20.3708,20.3624,20.3624,25200.0
2013-07-23 15:50:00,24.27,24.27,24.26,24.26,22000.0,20.3708,20.3708,20.3624,20.3624,22000.0
2013-07-23 15:55:00,24.26,24.27,24.25,24.27,53600.0,20.3624,20.3708,20.354,20.3708,53600.0
2013-07-24 09:30:00,24.4,24.43,24.36,24.38,313600.0,20.4799,20.5051,20.4463,20.4631,313600.0
2013-07-24 09:35:00,24.37,24.39,24.33,24.33,28400.0,20.4547,20.4715,20.4211,20.4211,28400.0
2013-07-24 09:40:00,24.33,24.34,24.31,24.31,12400.0,20.4211,20.4295,20.4043,20.4043,12400.0
2013-07-24 09:45:00,24.32,24.32,24.29,24.3,8400.0,20.4127,20.4127,20.3876,20.396,8400.0
2013-07-24 09:50:00,24.3,24.3,24.28,24.29,83600.0,20.396,20.396,20.3792,20.3876,83600.0
2013-07-24 09:55:00,24.28,24.3,24.27,24.29,152000.0,20.3792,20.396,20.3708,20.3876,152000.0
2013-07-24 10:00:00,24.29,24.3,24.25,24.26,68000.0,20.3876,20.396,20.354,20.3624,68000.0
2013-07-24 10:05:00,24.25,24.27,24.24,24.24,56800.0,20.354,20.3708,20.3456,20.3456,56800.0
2013-07-24 10:10:00,24.24,24.24,24.21,24.22,476400.0,20.3456,20.3456,20.3204,20.3288,476400.0
2013-07-24 10:15:00,24.22,24.25,24.22,24.24,71600.0,20.3288,20.354,20.3288,20.3456,71600.0
2013-07-24 10:20:00,24.25,24.25,24.22,24.23,44000.0,20.354,20.354,20.3288,20.3372,44000.0
2013-07-24 10:25:00,24.23,24.23,24.2,24.21,63200.0,20.3372,20.3372,20.312,20.3204,63200.0
2013-07-24 10:30:00,24.21,24.23,24.2,24.23,54000.0,20.3204,20.3372,20.312,20.3372,54000.0
2013-07-24 10:35:00,24.22,24.24,24.22,24.23,63200.0,20.3288,20.3456,20.3288,20.3372,63200.0
2013-07-24 10:40:00,24.24,24.24,24.23,24.24,38000.0,20.3456,20.3456,20.3372,20.3456,38000.0
2013-07-24 10:45:00,24.24,24.25,24.24,24.25,63600.0,20.3456,20.354,20.3456,20.354,63600.0
2013-07-24 10:50:00,24.25,24.25,24.25,24.25,27200.0,20.354,20.354,20.354,20.354,27200.0
2013-07-24 10:55:00,24.25,24.25,24.24,24.24,24000.0,20.354,20.354,20.3456,20.3456,24000.0
2013-07-24 11:00:00,24.24,24.25,24.24,24.24,34400.0,20.3456,20.354,20.3456,20.3456,34400.0
2013-07-24 11:05:00,24.25,24.25,24.23,24.23,36000.0,20.354,20.354,20.3372,20.3372,36000.0
2013-07-24 11:10:00,24.23,24.23,24.21,24.21,42000.0,20.3372,20.3372,20.3204,20.3204,42000.0
2013-07-24 11:15:00,24.22,24.23,24.21,24.22,55600.0,20.3288,20.3372,20.3204,20.3288,55600.0
2013-07-24 11:20:00,24.23,24.23,24.22,24.22,28800.0,20.3372,20.3372,20.3288,20.3288,28800.0
2013-07-24 11:25:00,24.22,24.24,24.22,24.24,40800.0,20.3288,20.3456,20.3288,20.3456,40800.0
2013-07-24 11:30:00,24.25,24.26,24.25,24.26,45200.0,20.354,20.3624,20.354,20.3624,45200.0
2013-07-24 11:35:00,24.26,24.26,24.25,24.25,52800.0,20.3624,20.3624,20.354,20.354,52800.0
2013-07-24 11:40:00,24.25,24.25,24.25,24.25,34800.0,20.354,20.354,20.354,20.354,34800.0
2013-07-24 11:45:00,24.25,24.25,24.23,24.24,28000.0,20.354,20.354,20.3372,20.3456,28000.0
2013-07-24 11:50:00,24.24,24.25,24.24,24.24,30800.0,20.3456,20.354,20.3456,20.3456,30800.0
2013-07-24 11:55:00,24.24,24.24,24.21,24.21,36800.0,20.3456,20.3456,20.3204,20.3204,36800.0
2013-07-24 12:00:00,24.21,24.21,24.2,24.21,29200.0,20.3204,20.3204,20.312,20.3204,29200.0
2013-07-24 12:05:00,24.21,24.22,24.2,24.2,36800.0,20.3204,20.3288,20.312,20.312,36800.0
2013-07-24 12:10:00,24.2,24.2,24.16,24.16,50000.0,20.312,20.312,20.2784,20.2784,50000.0
2013-07-24 12:15:00,24.16,24.16,24.14,24.15,52400.0,20.2784,20.2784,20.2617,20.2701,52400.0
2013-07-24 12:20:00,24.14,24.15,24.14,24.15,44400.0,20.2617,20.2701,20.2617,20.2701,44400.0
2013-07-24 12:25:00,24.15,24.15,24.14,24.14,166800.0,20.2701,20.2701,20.2617,20.2617,166800.0
2013-07-24 12:30:00,24.15,24.15,24.13,24.13,54000.0,20.2701,20.2701,20.2533,20.2533,54000.0
2013-07-24 12:35:00,24.13,24.14,24.13,24.14,32400.0,20.2533,20.2617,20.2533,20.2617,32400.0
2013-07-24 12:40:00,24.14,24.15,24.13,24.15,24000.0,20.2617,20.2701,20.2533,20.2701,24000.0
2013-07-24 12:45:00,24.15,24.16,24.15,24.15,43200.0,20.2701,20.2784,20.2701,20.2701,43200.0
2013-07-24 12:50:00,24.15,24.15,24.14,24.15,49600.0,20.2701,20.2701,20.2617,20.2701,49600.0
2013-07-24 12:55:00,24.15,24.15,24.13,24.13,25200.0,20.2701,20.2701,20.2533,20.2533,25200.0
2013-07-24 13:00:00,24.13,24.15,24.13,24.14,49600.0,20.2533,20.2701,20.2533,20.2617,49600.0
2013-07-24 13:05:00,24.14,24.15,24.12,24.13,92000.0,20.2617,20.2701,20.2449,20.2533,92000.0
2013-07-24 13:10:00,24.13,24.13,24.11,24.11,52000.0,20.2533,20.2533,20.2365,20.2365,52000.0
2013-07-24 13:15:00,24.11,24.11,24.09,24.1,46800.0,20.2365,20.2365,20.2197,20.2281,46800.0
2013-07-24 13:20:00,24.11,24.11,24.1,24.1,88400.0,20.2365,20.2365,20.2281,20.2281,88400.0
2013-07-24 13:25:00,24.1,24.11,24.1,24.1,113200.0,20.2281,20.2365,20.2281,20.2281,113200.0
2013-07-24 13:30:00,24.1,24.1,24.08,24.08,24400.0,20.2281,20.2281,20.2113,20.2113,24400.0
2013-07-24 13:35:00,24.08,24.09,24.07,24.08,72000.0,20.2113,20.2197,20.2029,20.2113,72000.0
2013-07-24 13:40:00,24.08,24.09,24.08,24.08,134800.0,20.2113,20.2197,20.2113,20.2113,134800.0
2013-07-24 13:45:00,24.08,24.1,24.08,24.1,22800.0,20.2113,20.2281,20.2113,20.2281,22800.0
2013-07-24 13:50:00,24.1,24.12,24.1,24.1,46000.0,20.2281,20.2449,20.2281,20.2281,46000.0
2013-07-24 13:55:00,24.1,24.11,24.09,24.11,59600.0,20.2281,20.2365,20.2197,20.2365,59600.0
2013-07-24 14:00:00,24.11,24.12,24.11,24.12,40800.0,20.2365,20.2449,20.2365,20.2449,40800.0
2013-07-24 14:05:00,24.12,24.14,24.12,24.14,154400.0,20.2449,20.2617,20.2449,20.2617,154400.0
2013-07-24 14:10:00,24.14,24.16,24.14,24.14,36800.0,20.2617,20.2784,20.2617,20.2617,36800.0
2013-07-24 14:15:00,24.14,24.15,24.13,24.13,34800.0,20.2617,20.2701,20.2533,20.2533,34800.0
2013-07-24 14:20:00,24.13,24.14,24.13,24.14,37200.0,20.2533,20.2617,20.2533,20.2617,37200.0
2013-07-24 14:25:00,24.14,24.15,24.14,24.15,40000.0,20.2617,20.2701,20.2617,20.2701,40000.0
2013-07-24 14:30:00,24.14,24.15,24.12,24.12,39600.0,20.2617,20.2701,20.2449,20.2449,39600.0
2013-07-24 14:35:00,24.12,24.12,24.11,24.12,56800.0,20.2449,20.2449,20.2365,20.2449,56800.0
2013-07-24 14:40:00,24.11,24.13,24.11,24.13,41200.0,20.2365,20.2533,20.2365,20.2533,41200.0
2013-07-24 14:45:00,24.12,24.14,24.12,24.14,31200.0,20.2449,20.2617,20.2449,20.2617,31200.0
2013-07-24 14:50:00,24.14,24.15,24.13,24.13,74000.0,20.2617,20.2701,20.2533,20.2533,74000.0
2013-07-24 14:55:00,24.13,24.14,24.13,24.13,94800.0,20.2533,20.2617,20.2533,20.2533,94800.0
2013-07-24 15:00:00,24.13,24.13,24.11,24.11,36000.0,20.2533,20.2533,20.2365,20.2365,36000.0
2013-07-24 15:05:00,24.11,24.11,24.08,24.1,85600.0,20.2365,20.2365,20.2113,20.2281,85600.0
2013-07-24 15:10:00,24.09,24.1,24.08,24.08,38800.0,20.2197,20.2281,20.2113,20.2113,38800.0
2013-07-24 15:15:00,24.09,24.09,24.08,24.08,62400.0,20.2197,20.2197,20.2113,20.2113,62400.0
2013-07-24 15:20:00,24.08,24.12,24.08,24.1,54000.0,20.2113,20.2449,20.2113,20.2281,54000.0
2013-07-24 15:25:00,24.1,24.11,24.1,24.1,41600.0,20.2281,20.2365,20.2281,20.2281,41600.0
2013-07-24 15:30:00,24.1,24.1,24.08,24.08,46800.0,20.2281,20.2281,20.2113,20.2113,46800.0
2013-07-24 15:35:00,24.08,24.1,24.08,24.09,82400.0,20.2113,20.2281,20.2113,20.2197,82400.0
2013-07-24 15:40:00,24.09,24.13,24.09,24.11,50000.0,20.2197,20.2533,20.2197,20.2365,50000.0
2013-07-24 15:45:00,24.11,24.11,24.1,24.1,47600.0,20.2365,20.2365,20.2281,20.2281,47600.0
2013-07-24 15:50:00,24.09,24.11,24.08,24.08,54000.0,20.2197,20.2365,20.2113,20.2113,54000.0
2013-07-24 15:55:00,24.08,24.1,24.08,24.08,176800.0,20.2113,20.2281,20.2113,20.2113,176800.0
2013-07-25 09:30:00,24.05,24.1,24.05,24.07,33200.0,20.1861,20.2281,20.1861,20.2029,33200.0
2013-07-25 09:35:00,24.07,24.07,24.03,24.05,35200.0,20.2029,20.2029,20.1693,20.1861,35200.0
2013-07-25 09:40:00,24.06,24.09,24.04,24.09,31600.0,20.1945,20.2197,20.1777,20.2197,31600.0
2013-07-25 09:45:00,24.1,24.15,24.1,24.15,179200.0,20.2281,20.2701,20.2281,20.2701,179200.0
2013-07-25 09:50:00,24.16,24.18,24.15,24.16,16000.0,20.2784,20.2952,20.2701,20.2784,16000.0
2013-07-25 09:55:00,24.16,24.16,24.14,24.15,20800.0,20.2784,20.2784,20.2617,20.2701,20800.0
2013-07-25 10:00:00,24.15,24.19,24.15,24.18,29600.0,20.2701,20.3036,20.2701,20.2952,29600.0
2013-07-25 10:05:00,24.19,24.19,24.18,24.18,4800.0,20.3036,20.3036,20.2952,20.2952,4800.0
2013-07-25 10:10:00,24.17,24.18,24.17,24.17,7200.0,20.2868,20.2952,20.2868,20.2868,7200.0
2013-07-25 10:15:00,24.17,24.18,24.15,24.18,14800.0,20.2868,20.2952,20.2701,20.2952,14800.0
2013-07-25 10:20:00,24.18,24.18,24.16,24.16,4800.0,20.2952,20.2952,20.2784,20.2784,4800.0
2013-07-25 10:25:00,24.16,24.16,24.15,24.15,2800.0,20.2784,20.2784,20.2701,20.2701,2800.0
2013-07-25 10:30:00,24.17,24.18,24.14,24.14,46400.0,20.2868,20.2952,20.2617,20.2617,46400.0
2013-07-25 10:35:00,24.13,24.14,24.12,24.13,17200.0,20.2533,20.2617,20.2449,20.2533,17200.0
2013-07-25 10:40:00,24.12,24.16,24.12,24.15,36400.0,20.2449,20.2784,20.2449,20.2701,36400.0
2013-07-25 10:45:00,24.16,24.18,24.15,24.18,34400.0,20.2784,20.2952,20.2701,20.2952,34400.0
2013-07-25 10:50:00,24.17,24.19,24.17,24.17,29600.0,20.2868,20.3036,20.2868,20.2868,29600.0
2013-07-25 10:55:00,24.18,24.19,24.18,24.19,36400.0,20.2952,20.3036,20.2952,20.3036,36400.0
2013-07-25 11:00:00,24.19,24.19,24.18,24.18,33200.0,20.3036,20.3036,20.2952,20.2952,33200.0
2013-07-25 11:05:00,24.18,24.18,24.15,24.17,43200.0,20.2952,20.2952,20.2701,20.2868,43200.0
2013-07-25 11:10:00,24.17,24.17,24.13,24.14,15600.0,20.2868,20.2868,20.2533,20.2617,15600.0
2013-07-25 11:15:00,24.13,24.15,24.13,24.14,30400.0,20.2533,20.2701,20.2533,20.2617,30400.0
2013-07-25 11:20:00,24.14,24.14,24.11,24.11,8000.0,20.2617,20.2617,20.2365,20.2365,8000.0
2013-07-25 11:25:00,24.11,24.13,24.11,24.12,12400.0,20.2365,20.2533,20.2365,20.2449,12400.0
2013-07-25 11:30:00,24.11,24.14,24.11,24.13,40000.0,20.2365,20.2617,20.2365,20.2533,40000.0
2013-07-25 11:35:00,24.14,24.14,24.11,24.11,6400.0,20.2617,20.2617,20.2365,20.2365,6400.0
2013-07-25 11:40:00,24.11,24.13,24.11,24.12,24400.0,20.2365,20.2533,20.2365,20.2449,24400.0
2013-07-25 11:45:00,24.11,24.13,24.11,24.13,10400.0,20.2365,20.2533,20.2365,20.2533,10400.0
2013-07-25 11:50:00,24.12,24.14,24.12,24.14,3600.0,20.2449,20.2617,20.2449,20.2617,3600.0
2013-07-25 11:55:00,24.14,24.14,24.13,24.13,4800.0,20.2617,20.2617,20.2533,20.2533,4800.0
2013-07-25 12:00:00,24.13,24.13,24.12,24.12,4400.0,20.2533,20.2533,20.2449,20.2449,4400.0
2013-07-25 12:05:00,24.13,24.13,24.13,24.13,3200.0,20.2533,20.2533,20.2533,20.2533,3200.0
2013-07-25 12:10:00,24.13,24.14,24.13,24.14,16400.0,20.2533,20.2617,20.2533,20.2617,16400.0
2013-07-25 12:15:00,24.15,24.2,24.15,24.2,15200.0,20.2701,20.312,20.2701,20.312,15200.0
2013-07-25 12:20:00,24.2,24.22,24.2,24.21,19200.0,20.312,20.3288,20.312,20.3204,19200.0
2013-07-25 12:25:00,24.22,24.22,24.21,24.22,12800.0,20.3288,20.3288,20.3204,20.3288,12800.0
2013-07-25 12:30:00,24.22,24.23,24.22,24.22,18000.0,20.3288,20.3372,20.3288,20.3288,18000.0
2013-07-25 12:35:00,24.23,24.24,24.23,24.24,16800.0,20.3372,20.3456,20.3372,20.3456,16800.0
2013-07-25 12:40:00,24.23,24.24,24.23,24.24,10400.0,20.3372,20.3456,20.3372,20.3456,10400.0
2013-07-25 12:45:00,24.25,24.27,24.25,24.27,12000.0,20.354,20.3708,20.354,20.3708,12000.0
2013-07-25 12:50:00,24.27,24.28,24.26,24.26,14400.0,20.3708,20.3792,20.3624,20.3624,14400.0
2013-07-25 12:55:00,24.26,24.27,24.26,24.26,10400.0,20.3624,20.3708,20.3624,20.3624,10400.0
2013-07-25 13:00:00,24.27,24.28,24.27,24.27,8800.0,20.3708,20.3792,20.3708,20.3708,8800.0
2013-07-25 13:05:00,24.28,24.28,24.25,24.25,21600.0,20.3792,20.3792,20.354,20.354,21600.0
2013-07-25 13:10:00,24.25,24.25,24.24,24.24,28000.0,20.354,20.354,20.3456,20.3456,28000.0
2013-07-25 13:15:00,24.24,24.24,24.24,24.24,9600.0,20.3456,20.3456,20.3456,20.3456,9600.0
2013-07-25 13:20:00,24.23,24.25,24.23,24.24,8400.0,20.3372,20.354,20.3372,20.3456,8400.0
2013-07-25 13:25:00,24.25,24.25,24.25,24.25,18000.0,20.354,20.354,20.354,20.354,18000.0
2013-07-25 13:30:00,24.25,24.26,24.25,24.25,6800.0,20.354,20.3624,20.354,20.354,6800.0
2013-07-25 13:35:00,24.26,24.26,24.25,24.25,23200.0,20.3624,20.3624,20.354,20.354,23200.0
2013-07-25 13:40:00,24.25,24.25,24.24,24.24,21200.0,20.354,20.354,20.3456,20.3456,21200.0
2013-07-25 13:45:00,24.23,24.25,24.23,24.25,47200.0,20.3372,20.354,20.3372,20.354,47200.0
2013-07-25 13:50:00,24.25,24.25,24.24,24.25,20000.0,20.354,20.354,20.3456,20.354,20000.0
2013-07-25 13:55:00,24.25,24.25,24.24,24.25,12800.0,20.354,20.354,20.3456,20.354,12800.0
2013-07-25 14:00:00,24.25,24.27,24.25,24.27,4400.0,20.354,20.3708,20.354,20.3708,4400.0
2013-07-25 14:05:00,24.26,24.27,24.26,24.27,17600.0,20.3624,20.3708,20.3624,20.3708,17600.0
2013-07-25 14:10:00,24.28,24.28,24.25,24.25,6400.0,20.3792,20.3792,20.354,20.354,6400.0
2013-07-25 14:15:00,24.25,24.25,24.24,24.25,10800.0,20.354,20.354,20.3456,20.354,10800.0
2013-07-25 14:20:00,24.25,24.25,24.23,24.23,20000.0,20.354,20.354,20.3372,20.3372,20000.0
2013-07-25 14:25:00,24.23,24.23,24.21,24.22,33200.0,20.3372,20.3372,20.3204,20.3288,33200.0
2013-07-25 14:30:00,24.23,24.24,24.23,24.23,9200.0,20.3372,20.3456,20.3372,20.3372,9200.0
2013-07-25 14:35:00,24.23,24.24,24.23,24.23,10400.0,20.3372,20.3456,20.3372,20.3372,10400.0
2013-07-25 14:40:00,24.23,24.24,24.23,24.23,32400.0,20.3372,20.3456,20.3372,20.3372,32400.0
2013-07-25 14:45:00,24.23,24.24,24.22,24.23,20800.0,20.3372,20.3456,20.3288,20.3372,20800.0
2013-07-25 14:50:00,24.23,24.24,24.23,24.23,22000.0,20.3372,20.3456,20.3372,20.3372,22000.0
2013-07-25 14:55:00,24.23,24.23,24.2,24.2,21600.0,20.3372,20.3372,20.312,20.312,21600.0
2013-07-25 15:00:00,24.2,24.21,24.2,24.21,18400.0,20.312,20.3204,20.312,20.3204,18400.0
2013-07-25 15:05:00,24.21,24.23,24.2,24.23,36800.0,20.3204,20.3372,20.312,20.3372,36800.0
2013-07-25 15:10:00,24.23,24.25,24.23,24.24,47600.0,20.3372,20.354,20.3372,20.3456,47600.0
2013-07-25 15:15:00,24.24,24.25,24.24,24.24,146400.0,20.3456,20.354,20.3456,20.3456,146400.0
2013-07-25 15:20:00,24.24,24.26,24.23,24.26,28400.0,20.3456,20.3624,20.3372,20.3624,28400.0
2013-07-25 15:25:00,24.26,24.27,24.25,24.26,28000.0,20.3624,20.3708,20.354,20.3624,28000.0
2013-07-25 15:30:00,24.26,24.29,24.26,24.27,40800.0,20.3624,20.3876,20.3624,20.3708,40800.0
2013-07-25 15:35:00,24.27,24.29,24.27,24.28,30400.0,20.3708,20.3876,20.3708,20.3792,30400.0
2013-07-25 15:40:00,24.28,24.29,24.28,24.28,53600.0,20.3792,20.3876,20.3792,20.3792,53600.0
2013-07-25 15:45:00,24.28,24.28,24.25,24.28,70800.0,20.3792,20.3792,20.354,20.3792,70800.0
2013-07-25 15:50:00,24.28,24.3,24.28,24.3,34000.0,20.3792,20.396,20.3792,20.396,34000.0
2013-07-25 15:55:00,24.3,24.31,24.28,24.31,92400.0,20.396,20.4043,20.3792,20.4043,92400.0
2013-07-26 09:30:00,24.17,24.2,24.13,24.13,83200.0,20.2868,20.312,20.2533,20.2533,83200.0
2013-07-26 09:35:00,24.13,24.15,24.13,24.15,42800.0,20.2533,20.2701,20.2533,20.2701,42800.0
2013-07-26 09:40:00,24.15,24.17,24.14,24.14,16400.0,20.2701,20.2868,20.2617,20.2617,16400.0
2013-07-26 09:45:00,24.14,24.15,24.13,24.13,22000.0,20.2617,20.2701,20.2533,20.2533,22000.0
2013-07-26 09:50:00,24.14,24.14,24.13,24.14,16400.0,20.2617,20.2617,20.2533,20.2617,16400.0
2013-07-26 09:55:00,24.14,24.16,24.13,24.16,32000.0,20.2617,20.2784,20.2533,20.2784,32000.0
2013-07-26 10:00:00,24.16,24.17,24.15,24.15,8400.0,20.2784,20.2868,20.2701,20.2701,8400.0
2013-07-26 10:05:00,24.16,24.16,24.14,24.15,9200.0,20.2784,20.2784,20.2617,20.2701,9200.0
2013-07-26 10:10:00,24.14,24.15,24.13,24.15,14000.0,20.2617,20.2701,20.2533,20.2701,14000.0
2013-07-26 10:15:00,24.15,24.15,24.13,24.15,8000.0,20.2701,20.2701,20.2533,20.2701,8000.0
2013-07-26 10:20:00,24.15,24.16,24.15,24.16,2000.0,20.2701,20.2784,20.2701,20.2784,2000.0
2013-07-26 10:25:00,24.15,24.15,24.11,24.11,14400.0,20.2701,20.2701,20.2365,20.2365,14400.0
2013-07-26 10:30:00,24.1,24.1,24.08,24.1,86800.0,20.2281,20.2281,20.2113,20.2281,86800.0
2013-07-26 10:35:00,24.09,24.09,24.07,24.08,24800.0,20.2197,20.2197,20.2029,20.2113,24800.0
2013-07-26 10:40:00,24.07,24.09,24.07,24.08,32400.0,20.2029,20.2197,20.2029,20.2113,32400.0
2013-07-26 10:45:00,24.08,24.08,24.03,24.04,28800.0,20.2113,20.2113,20.1693,20.1777,28800.0
2013-07-26 10:50:00,24.04,24.05,24.02,24.02,28000.0,20.1777,20.1861,20.1609,20.1609,28000.0
2013-07-26 10:55:00,24.03,24.03,24.01,24.02,62800.0,20.1693,20.1693,20.1525,20.1609,62800.0
2013-07-26 11:00:00,24.02,24.04,24.0,24.04,37200.0,20.1609,20.1777,20.1442,20.1777,37200.0
2013-07-26 11:05:00,24.05,24.07,24.05,24.06,11600.0,20.1861,20.2029,20.1861,20.1945,11600.0
2013-07-26 11:10:00,24.06,24.06,24.04,24.05,40000.0,20.1945,20.1945,20.1777,20.1861,40000.0
2013-07-26 11:15:00,24.05,24.06,24.03,24.06,45600.0,20.1861,20.1945,20.1693,20.1945,45600.0
2013-07-26 11:20:00,24.06,24.06,24.04,24.06,72400.0,20.1945,20.1945,20.1777,20.1945,72400.0
2013-07-26 11:25:00,24.06,24.06,24.04,24.05,46800.0,20.1945,20.1945,20.1777,20.1861,46800.0
2013-07-26 11:30:00,24.06,24.08,24.05,24.07,96000.0,20.1945,20.2113,20.1861,20.2029,96000.0
2013-07-26 11:35:00,24.07,24.08,24.06,24.08,50000.0,20.2029,20.2113,20.1945,20.2113,50000.0
2013-07-26 11:40:00,24.08,24.08,24.07,24.07,61600.0,20.2113,20.2113,20.2029,20.2029,61600.0
2013-07-26 11:45:00,24.07,24.09,24.07,24.09,63200.0,20.2029,20.2197,20.2029,20.2197,63200.0
2013-07-26 11:50:00,24.08,24.09,24.06,24.07,31600.0,20.2113,20.2197,20.1945,20.2029,31600.0
2013-07-26 11:55:00,24.07,24.08,24.06,24.08,61600.0,20.2029,20.2113,20.1945,20.2113,61600.0
2013-07-26 12:00:00,24.08,24.09,24.08,24.08,220800.0,20.2113,20.2197,20.2113,20.2113,220800.0
2013-07-26 12:05:00,24.08,24.1,24.08,24.1,20800.0,20.2113,20.2281,20.2113,20.2281,20800.0
2013-07-26 12:10:00,24.11,24.13,24.11,24.13,32000.0,20.2365,20.2533,20.2365,20.2533,32000.0
2013-07-26 12:15:00,24.13,24.13,24.1,24.11,27600.0,20.2533,20.2533,20.2281,20.2365,27600.0
2013-07-26 12:20:00,24.11,24.11,24.1,24.1,24800.0,20.2365,20.2365,20.2281,20.2281,24800.0
2013-07-26 12:25:00,24.1,24.11,24.1,24.11,8400.0,20.2281,20.2365,20.2281,20.2365,8400.0
2013-07-26 12:30:00,24.11,24.12,24.11,24.12,13600.0,20.2365,20.2449,20.2365,20.2449,13600.0
2013-07-26 12:35:00,24.12,24.14,24.12,24.13,8800.0,20.2449,20.2617,20.2449,20.2533,8800.0
2013-07-26 12:40:00,24.13,24.13,24.13,24.13,6400.0,20.2533,20.2533,20.2533,20.2533,6400.0
2013-07-26 12:45:00,24.13,24.13,24.13,24.13,13200.0,20.2533,20.2533,20.2533,20.2533,13200.0
2013-07-26 12:50:00,24.13,24.15,24.13,24.13,30400.0,20.2533,20.2701,20.2533,20.2533,30400.0
2013-07-26 12:55:00,24.13,24.14,24.12,24.12,12400.0,20.2533,20.2617,20.2449,20.2449,12400.0
2013-07-26 13:00:00,24.13,24.14,24.13,24.14,20800.0,20.2533,20.2617,20.2533,20.2617,20800.0
2013-07-26 13:05:00,24.14,24.16,24.14,24.16,16800.0,20.2617,20.2784,20.2617,20.2784,16800.0
2013-07-26 13:10:00,24.16,24.16,24.15,24.15,28400.0,20.2784,20.2784,20.2701,20.2701,28400.0
2013-07-26 13:15:00,24.15,24.16,24.15,24.16,40800.0,20.2701,20.2784,20.2701,20.2784,40800.0
2013-07-26 13:20:00,24.16,24.17,24.16,24.17,14400.0,20.2784,20.2868,20.2784,20.2868,14400.0
2013-07-26 13:25:00,24.18,24.18,24.16,24.16,14400.0,20.2952,20.2952,20.2784,20.2784,14400.0
2013-07-26 13:30:00,24.16,24.17,24.16,24.17,13200.0,20.2784,20.2868,20.2784,20.2868,13200.0
2013-07-26 13:35:00,24.18,24.18,24.15,24.16,8000.0,20.2952,20.2952,20.2701,20.2784,8000.0
2013-07-26 13:40:00,24.15,24.16,24.15,24.15,11600.0,20.2701,20.2784,20.2701,20.2701,11600.0
2013-07-26 13:45:00,24.15,24.16,24.15,24.15,6400.0,20.2701,20.2784,20.2701,20.2701,6400.0
2013-07-26 13:50:00,24.16,24.16,24.15,24.15,21600.0,20.2784,20.2784,20.2701,20.2701,21600.0
2013-07-26 13:55:00,24.14,24.15,24.14,24.14,10000.0,20.2617,20.2701,20.2617,20.2617,10000.0
2013-07-26 14:00:00,24.14,24.15,24.14,24.15,24000.0,20.2617,20.2701,20.2617,20.2701,24000.0
2013-07-26 14:05:00,24.15,24.15,24.14,24.15,13200.0,20.2701,20.2701,20.2617,20.2701,13200.0
2013-07-26 14:10:00,24.15,24.17,24.15,24.16,29600.0,20.2701,20.2868,20.2701,20.2784,29600.0
2013-07-26 14:15:00,24.16,24.16,24.14,24.14,14000.0,20.2784,20.2784,20.2617,20.2617,14000.0
2013-07-26 14:20:00,24.14,24.14,24.13,24.14,11200.0,20.2617,20.2617,20.2533,20.2617,11200.0
2013-07-26 14:25:00,24.14,24.14,24.1,24.11,30800.0,20.2617,20.2617,20.2281,20.2365,30800.0
2013-07-26 14:30:00,24.11,24.13,24.11,24.12,36000.0,20.2365,20.2533,20.2365,20.2449,36000.0
2013-07-26 14:35:00,24.12,24.13,24.12,24.12,16000.0,20.2449,20.2533,20.2449,20.2449,16000.0
2013-07-26 14:40:00,24.12,24.14,24.12,24.13,23600.0,20.2449,20.2617,20.2449,20.2533,23600.0
2013-07-26 14:45:00,24.13,24.15,24.13,24.14,31600.0,20.2533,20.2701,20.2533,20.2617,31600.0
2013-07-26 14:50:00,24.14,24.16,24.14,24.15,32000.0,20.2617,20.2784,20.2617,20.2701,32000.0
2013-07-26 14:55:00,24.15,24.15,24.15,24.15,13600.0,20.2701,20.2701,20.2701,20.2701,13600.0
2013-07-26 15:00:00,24.15,24.16,24.14,24.15,24800.0,20.2701,20.2784,20.2617,20.2701,24800.0
2013-07-26 15:05:00,24.15,24.16,24.15,24.16,24800.0,20.2701,20.2784,20.2701,20.2784,24800.0
2013-07-26 15:10:00,24.16,24.16,24.15,24.16,24400.0,20.2784,20.2784,20.2701,20.2784,24400.0
2013-07-26 15:15:00,24.16,24.16,24.15,24.16,46800.0,20.2784,20.2784,20.2701,20.2784,46800.0
2013-07-26 15:20:00,24.16,24.17,24.15,24.16,31600.0,20.2784,20.2868,20.2701,20.2784,31600.0
2013-07-26 15:25:00,24.16,24.16,24.15,24.15,44400.0,20.2784,20.2784,20.2701,20.2701,44400.0
2013-07-26 15:30:00,24.15,24.15,24.14,24.14,59600.0,20.2701,20.2701,20.2617,20.2617,59600.0
2013-07-26 15:35:00,24.14,24.16,24.14,24.16,30400.0,20.2617,20.2784,20.2617,20.2784,30400.0
2013-07-26 15:40:00,24.16,24.17,24.16,24.16,37600.0,20.2784,20.2868,20.2784,20.2784,37600.0
2013-07-26 15:45:00,24.17,24.17,24.16,24.16,26800.0,20.2868,20.2868,20.2784,20.2784,26800.0
2013-07-26 15:50:00,24.17,24.17,24.15,24.15,56800.0,20.2868,20.2868,20.2701,20.2701,56800.0
2013-07-26 15:55:00,24.16,24.18,24.15,24.18,56000.0,20.2784,20.2952,20.2701,20.2952,56000.0
2013-07-29 09:30:00,24.11,24.15,24.11,24.14,43600.0,20.2365,20.2701,20.2365,20.2617,43600.0
2013-07-29 09:35:00,24.15,24.16,24.13,24.14,21200.0,20.2701,20.2784,20.2533,20.2617,21200.0
2013-07-29 09:40:00,24.13,24.17,24.13,24.17,45200.0,20.2533,20.2868,20.2533,20.2868,45200.0
2013-07-29 09:45:00,24.17,24.21,24.17,24.2,32800.0,20.2868,20.3204,20.2868,20.312,32800.0
2013-07-29 09:50:00,24.18,24.18,24.16,24.17,55200.0,20.2952,20.2952,20.2784,20.2868,55200.0
2013-07-29 09:55:00,24.17,24.17,24.13,24.14,23600.0,20.2868,20.2868,20.2533,20.2617,23600.0
2013-07-29 10:00:00,24.13,24.14,24.1,24.11,23200.0,20.2533,20.2617,20.2281,20.2365,23200.0
2013-07-29 10:05:00,24.11,24.11,24.09,24.1,19200.0,20.2365,20.2365,20.2197,20.2281,19200.0
2013-07-29 10:10:00,24.09,24.1,24.08,24.1,3600.0,20.2197,20.2281,20.2113,20.2281,3600.0
2013-07-29 10:15:00,24.08,24.08,24.06,24.08,10000.0,20.2113,20.2113,20.1945,20.2113,10000.0
2013-07-29 10:20:00,24.08,24.1,24.07,24.09,34400.0,20.2113,20.2281,20.2029,20.2197,34400.0
2013-07-29 10:25:00,24.09,24.1,24.07,24.09,19600.0,20.2197,20.2281,20.2029,20.2197,19600.0
2013-07-29 10:30:00,24.09,24.09,24.06,24.06,19200.0,20.2197,20.2197,20.1945,20.1945,19200.0
2013-07-29 10:35:00,24.06,24.06,24.04,24.06,39600.0,20.1945,20.1945,20.1777,20.1945,39600.0
2013-07-29 10:40:00,24.07,24.07,24.06,24.07,4400.0,20.2029,20.2029,20.1945,20.2029,4400.0
2013-07-29 10:45:00,24.07,24.08,24.06,24.08,27200.0,20.2029,20.2113,20.1945,20.2113,27200.0
2013-07-29 10:50:00,24.08,24.08,24.07,24.08,38000.0,20.2113,20.2113,20.2029,20.2113,38000.0
2013-07-29 10:55:00,24.08,24.1,24.08,24.09,35200.0,20.2113,20.2281,20.2113,20.2197,35200.0
2013-07-29 11:00:00,24.09,24.09,24.08,24.08,10400.0,20.2197,20.2197,20.2113,20.2113,10400.0
2013-07-29 11:05:00,24.07,24.07,24.03,24.04,54000.0,20.2029,20.2029,20.1693,20.1777,54000.0
2013-07-29 11:10:00,24.03,24.04,23.99,23.99,39600.0,20.1693,20.1777,20.1358,20.1358,39600.0
2013-07-29 11:15:00,23.99,24.0,23.96,23.96,53200.0,20.1358,20.1442,20.1106,20.1106,53200.0
2013-07-29 11:20:00,23.96,23.97,23.96,23.97,32000.0,20.1106,20.119,20.1106,20.119,32000.0
2013-07-29 11:25:00,23.97,23.97,23.96,23.96,14800.0,20.119,20.119,20.1106,20.1106,14800.0
2013-07-29 11:30:00,23.96,23.98,23.96,23.97,25200.0,20.1106,20.1274,20.1106,20.119,25200.0
2013-07-29 11:35:00,23.98,23.98,23.96,23.96,12000.0,20.1274,20.1274,20.1106,20.1106,12000.0
2013-07-29 11:40:00,23.96,23.98,23.96,23.98,32400.0,20.1106,20.1274,20.1106,20.1274,32400.0
2013-07-29 11:45:00,23.97,23.98,23.97,23.98,10400.0,20.119,20.1274,20.119,20.1274,10400.0
2013-07-29 11:50:00,23.98,23.99,23.98,23.98,10800.0,20.1274,20.1358,20.1274,20.1274,10800.0
2013-07-29 11:55:00,23.98,23.99,23.97,23.99,7600.0,20.1274,20.1358,20.119,20.1358,7600.0
2013-07-29 12:00:00,23.99,24.01,23.99,24.01,13600.0,20.1358,20.1525,20.1358,20.1525,13600.0
2013-07-29 12:05:00,24.01,24.01,24.0,24.01,6800.0,20.1525,20.1525,20.1442,20.1525,6800.0
2013-07-29 12:10:00,24.0,24.0,23.99,24.0,12000.0,20.1442,20.1442,20.1358,20.1442,12000.0
2013-07-29 12:15:00,24.0,24.01,24.0,24.0,34000.0,20.1442,20.1525,20.1442,20.1442,34000.0
2013-07-29 12:20:00,24.0,24.01,24.0,24.0,9600.0,20.1442,20.1525,20.1442,20.1442,9600.0
2013-07-29 12:25:00,24.0,24.01,24.0,24.01,5200.0,20.1442,20.1525,20.1442,20.1525,5200.0
2013-07-29 12:30:00,24.0,24.01,24.0,24.0,20800.0,20.1442,20.1525,20.1442,20.1442,20800.0
2013-07-29 12:35:00,24.0,24.01,24.0,24.01,12400.0,20.1442,20.1525,20.1442,20.1525,12400.0
2013-07-29 12:40:00,24.01,24.02,24.01,24.01,12800.0,20.1525,20.1609,20.1525,20.1525,12800.0
2013-07-29 12:45:00,24.02,24.05,24.02,24.05,25200.0,20.1609,20.1861,20.1609,20.1861,25200.0
2013-07-29 12:50:00,24.05,24.06,24.05,24.05,30000.0,20.1861,20.1945,20.1861,20.1861,30000.0
2013-07-29 12:55:00,24.05,24.05,24.05,24.05,15200.0,20.1861,20.1861,20.1861,20.1861,15200.0
2013-07-29 13:00:00,24.05,24.05,24.04,24.05,7600.0,20.1861,20.1861,20.1777,20.1861,7600.0
2013-07-29 13:05:00,24.06,24.06,24.05,24.05,17200.0,20.1945,20.1945,20.1861,20.1861,17200.0
2013-07-29 13:10:00,24.04,24.05,24.04,24.05,10800.0,20.1777,20.1861,20.1777,20.1861,10800.0
2013-07-29 13:15:00,24.04,24.05,24.04,24.04,15600.0,20.1777,20.1861,20.1777,20.1777,15600.0
2013-07-29 13:20:00,24.05,24.05,24.04,24.05,18800.0,20.1861,20.1861,20.1777,20.1861,18800.0
2013-07-29 13:25:00,24.04,24.05,24.04,24.04,32000.0,20.1777,20.1861,20.1777,20.1777,32000.0
2013-07-29 13:30:00,24.03,24.04,24.03,24.04,12400.0,20.1693,20.1777,20.1693,20.1777,12400.0
2013-07-29 13:35:00,24.04,24.04,24.02,24.02,18000.0,20.1777,20.1777,20.1609,20.1609,18000.0
2013-07-29 13:40:00,24.02,24.04,24.02,24.03,18800.0,20.1609,20.1777,20.1609,20.1693,18800.0
2013-07-29 13:45:00,24.03,24.03,24.02,24.03,13600.0,20.1693,20.1693,20.1609,20.1693,13600.0
2013-07-29 13:50:00,24.03,24.04,24.03,24.04,18000.0,20.1693,20.1777,20.1693,20.1777,18000.0
2013-07-29 13:55:00,24.04,24.05,24.04,24.04,16400.0,20.1777,20.1861,20.1777,20.1777,16400.0
2013-07-29 14:00:00,24.04,24.08,24.04,24.07,38800.0,20.1777,20.2113,20.1777,20.2029,38800.0
2013-07-29 14:05:00,24.07,24.07,24.07,24.07,24800.0,20.2029,20.2029,20.2029,20.2029,24800.0
2013-07-29 14:10:00,24.08,24.09,24.07,24.08,27600.0,20.2113,20.2197,20.2029,20.2113,27600.0
2013-07-29 14:15:00,24.08,24.09,24.08,24.08,16000.0,20.2113,20.2197,20.2113,20.2113,16000.0
2013-07-29 14:20:00,24.07,24.08,24.07,24.08,13600.0,20.2029,20.2113,20.2029,20.2113,13600.0
2013-07-29 14:25:00,24.08,24.09,24.08,24.08,19600.0,20.2113,20.2197,20.2113,20.2113,19600.0
2013-07-29 14:30:00,24.09,24.1,24.08,24.08,18400.0,20.2197,20.2281,20.2113,20.2113,18400.0
2013-07-29 14:35:00,24.08,24.09,24.07,24.07,18400.0,20.2113,20.2197,20.2029,20.2029,18400.0
2013-07-29 14:40:00,24.07,24.08,24.07,24.07,16800.0,20.2029,20.2113,20.2029,20.2029,16800.0
2013-07-29 14:45:00,24.07,24.07,24.06,24.07,14000.0,20.2029,20.2029,20.1945,20.2029,14000.0
2013-07-29 14:50:00,24.07,24.07,24.06,24.06,9600.0,20.2029,20.2029,20.1945,20.1945,9600.0
2013-07-29 14:55:00,24.07,24.07,24.06,24.06,8800.0,20.2029,20.2029,20.1945,20.1945,8800.0
2013-07-29 15:00:00,24.06,24.06,24.05,24.05,11200.0,20.1945,20.1945,20.1861,20.1861,11200.0
2013-07-29 15:05:00,24.04,24.05,24.04,24.05,12800.0,20.1777,20.1861,20.1777,20.1861,12800.0
2013-07-29 15:10:00,24.05,24.05,24.04,24.04,12400.0,20.1861,20.1861,20.1777,20.1777,12400.0
2013-07-29 15:15:00,24.04,24.04,24.02,24.03,36800.0,20.1777,20.1777,20.1609,20.1693,36800.0
2013-07-29 15:20:00,24.03,24.03,24.01,24.03,16000.0,20.1693,20.1693,20.1525,20.1693,16000.0
2013-07-29 15:25:00,24.03,24.04,24.02,24.03,9600.0,20.1693,20.1777,20.1609,20.1693,9600.0
2013-07-29 15:30:00,24.03,24.04,24.03,24.03,20800.0,20.1693,20.1777,20.1693,20.1693,20800.0
2013-07-29 15:35:00,24.03,24.04,24.03,24.04,12800.0,20.1693,20.1777,20.1693,20.1777,12800.0
2013-07-29 15:40:00,24.03,24.03,24.02,24.02,13600.0,20.1693,20.1693,20.1609,20.1609,13600.0
2013-07-29 15:45:00,24.02,24.06,24.02,24.06,68000.0,20.1609,20.1945,20.1609,20.1945,68000.0
2013-07-29 15:50:00,24.06,24.06,24.0,24.0,52800.0,20.1945,20.1945,20.1442,20.1442,52800.0
2013-07-29 15:55:00,24.0,24.03,23.99,24.03,47600.0,20.1442,20.1693,20.1358,20.1693,47600.0
2013-07-30 09:30:00,24.09,24.15,24.08,24.12,77200.0,20.2197,20.2701,20.2113,20.2449,77200.0
2013-07-30 09:35:00,24.12,24.12,24.09,24.1,39600.0,20.2449,20.2449,20.2197,20.2281,39600.0
2013-07-30 09:40:00,24.08,24.1,24.08,24.1,7600.0,20.2113,20.2281,20.2113,20.2281,7600.0
2013-07-30 09:45:00,24.1,24.11,24.08,24.09,12400.0,20.2281,20.2365,20.2113,20.2197,12400.0
2013-07-30 09:50:00,24.08,24.09,24.08,24.09,19600.0,20.2113,20.2197,20.2113,20.2197,19600.0
2013-07-30 09:55:00,24.11,24.11,24.11,24.11,10000.0,20.2365,20.2365,20.2365,20.2365,10000.0
2013-07-30 10:00:00,24.1,24.13,24.1,24.13,111600.0,20.2281,20.2533,20.2281,20.2533,111600.0
2013-07-30 10:05:00,24.14,24.15,24.13,24.13,28800.0,20.2617,20.2701,20.2533,20.2533,28800.0
2013-07-30 10:10:00,24.15,24.15,24.11,24.11,14000.0,20.2701,20.2701,20.2365,20.2365,14000.0
2013-07-30 10:15:00,24.12,24.14,24.12,24.13,24800.0,20.2449,20.2617,20.2449,20.2533,24800.0
2013-07-30 10:20:00,24.12,24.15,24.12,24.15,5200.0,20.2449,20.2701,20.2449,20.2701,5200.0
2013-07-30 10:25:00,24.15,24.15,24.14,24.14,60400.0,20.2701,20.2701,20.2617,20.2617,60400.0
2013-07-30 10:30:00,24.14,24.15,24.12,24.12,20000.0,20.2617,20.2701,20.2449,20.2449,20000.0
2013-07-30 10:35:00,24.13,24.14,24.13,24.13,9600.0,20.2533,20.2617,20.2533,20.2533,9600.0
2013-07-30 10:40:00,24.13,24.14,24.12,24.14,18400.0,20.2533,20.2617,20.2449,20.2617,18400.0
2013-07-30 10:45:00,24.13,24.14,24.13,24.14,16400.0,20.2533,20.2617,20.2533,20.2617,16400.0
2013-07-30 10:50:00,24.14,24.16,24.14,24.14,46000.0,20.2617,20.2784,20.2617,20.2617,46000.0
2013-07-30 10:55:00,24.14,24.14,24.07,24.08,24400.0,20.2617,20.2617,20.2029,20.2113,24400.0
2013-07-30 11:00:00,24.08,24.09,24.07,24.08,13200.0,20.2113,20.2197,20.2029,20.2113,13200.0
2013-07-30 11:05:00,24.08,24.09,24.07,24.08,24000.0,20.2113,20.2197,20.2029,20.2113,24000.0
2013-07-30 11:10:00,24.08,24.09,24.08,24.08,13600.0,20.2113,20.2197,20.2113,20.2113,13600.0
2013-07-30 11:15:00,24.09,24.1,24.09,24.1,34000.0,20.2197,20.2281,20.2197,20.2281,34000.0
2013-07-30 11:20:00,24.1,24.11,24.09,24.11,22800.0,20.2281,20.2365,20.2197,20.2365,22800.0
2013-07-30 11:25:00,24.1,24.11,24.1,24.1,10400.0,20.2281,20.2365,20.2281,20.2281,10400.0
2013-07-30 11:30:00,24.1,24.11,24.1,24.11,32000.0,20.2281,20.2365,20.2281,20.2365,32000.0
2013-07-30 11:35:00,24.11,24.11,24.1,24.11,17600.0,20.2365,20.2365,20.2281,20.2365,17600.0
2013-07-30 11:40:00,24.11,24.12,24.11,24.11,11600.0,20.2365,20.2449,20.2365,20.2365,11600.0
2013-07-30 11:45:00,24.11,24.12,24.11,24.12,17200.0,20.2365,20.2449,20.2365,20.2449,17200.0
2013-07-30 11:50:00,24.12,24.13,24.11,24.11,18000.0,20.2449,20.2533,20.2365,20.2365,18000.0
2013-07-30 11:55:00,24.11,24.12,24.1,24.11,16800.0,20.2365,20.2449,20.2281,20.2365,16800.0
2013-07-30 12:00:00,24.11,24.11,24.11,24.11,8000.0,20.2365,20.2365,20.2365,20.2365,8000.0
2013-07-30 12:05:00,24.1,24.11,24.1,24.1,22800.0,20.2281,20.2365,20.2281,20.2281,22800.0
2013-07-30 12:10:00,24.1,24.1,24.08,24.08,12400.0,20.2281,20.2281,20.2113,20.2113,12400.0
2013-07-30 12:15:00,24.08,24.08,24.07,24.07,72800.0,20.2113,20.2113,20.2029,20.2029,72800.0
2013-07-30 12:20:00,24.08,24.09,24.07,24.08,9200.0,20.2113,20.2197,20.2029,20.2113,9200.0
2013-07-30 12:25:00,24.08,24.08,24.06,24.07,24000.0,20.2113,20.2113,20.1945,20.2029,24000.0
2013-07-30 12:30:00,24.07,24.08,24.06,24.07,13600.0,20.2029,20.2113,20.1945,20.2029,13600.0
2013-07-30 12:35:00,24.07,24.07,24.07,24.07,1600.0,20.2029,20.2029,20.2029,20.2029,1600.0
2013-07-30 12:40:00,24.07,24.08,24.07,24.08,18000.0,20.2029,20.2113,20.2029,20.2113,18000.0
2013-07-30 12:45:00,24.08,24.09,24.08,24.08,22000.0,20.2113,20.2197,20.2113,20.2113,22000.0
2013-07-30 12:50:00,24.08,24.09,24.07,24.08,12800.0,20.2113,20.2197,20.2029,20.2113,12800.0
2013-07-30 12:55:00,24.08,24.09,24.08,24.09,7200.0,20.2113,20.2197,20.2113,20.2197,7200.0
2013-07-30 13:00:00,24.09,24.09,24.08,24.09,24800.0,20.2197,20.2197,20.2113,20.2197,24800.0
2013-07-30 13:05:00,24.08,24.09,24.08,24.09,5600.0,20.2113,20.2197,20.2113,20.2197,5600.0
2013-07-30 13:10:00,24.09,24.09,24.08,24.08,36800.0,20.2197,20.2197,20.2113,20.2113,36800.0
2013-07-30 13:15:00,24.08,24.08,24.04,24.05,13600.0,20.2113,20.2113,20.1777,20.1861,13600.0
2013-07-30 13:20:00,24.05,24.05,24.03,24.04,6000.0,20.1861,20.1861,20.1693,20.1777,6000.0
2013-07-30 13:25:00,24.04,24.04,24.02,24.02,10800.0,20.1777,20.1777,20.1609,20.1609,10800.0
2013-07-30 13:30:00,24.02,24.02,23.99,24.0,48400.0,20.1609,20.1609,20.1358,20.1442,48400.0
2013-07-30 13:35:00,24.0,24.02,23.99,24.01,156800.0,20.1442,20.1609,20.1358,20.1525,156800.0
2013-07-30 13:40:00,24.01,24.01,23.98,23.99,80000.0,20.1525,20.1525,20.1274,20.1358,80000.0
2013-07-30 13:45:00,23.98,24.0,23.98,24.0,36400.0,20.1274,20.1442,20.1274,20.1442,36400.0
2013-07-30 13:50:00,24.0,24.01,23.99,24.01,26000.0,20.1442,20.1525,20.1358,20.1525,26000.0
2013-07-30 13:55:00,24.01,24.01,24.0,24.01,8800.0,20.1525,20.1525,20.1442,20.1525,8800.0
2013-07-30 14:00:00,24.01,24.02,24.0,24.01,9600.0,20.1525,20.1609,20.1442,20.1525,9600.0
2013-07-30 14:05:00,24.01,24.02,24.0,24.0,28800.0,20.1525,20.1609,20.1442,20.1442,28800.0
2013-07-30 14:10:00,24.0,24.01,23.99,23.99,19600.0,20.1442,20.1525,20.1358,20.1358,19600.0
2013-07-30 14:15:00,23.99,24.01,23.98,24.0,30400.0,20.1358,20.1525,20.1274,20.1442,30400.0
2013-07-30 14:20:00,24.0,24.01,24.0,24.0,14400.0,20.1442,20.1525,20.1442,20.1442,14400.0
2013-07-30 14:25:00,24.0,24.02,24.0,24.02,12400.0,20.1442,20.1609,20.1442,20.1609,12400.0
2013-07-30 14:30:00,24.02,24.03,24.02,24.02,12800.0,20.1609,20.1693,20.1609,20.1609,12800.0
2013-07-30 14:35:00,24.03,24.03,24.02,24.02,10800.0,20.1693,20.1693,20.1609,20.1609,10800.0
2013-07-30 14:40:00,24.03,24.03,24.02,24.02,18800.0,20.1693,20.1693,20.1609,20.1609,18800.0
2013-07-30 14:45:00,24.02,24.02,24.01,24.02,16000.0,20.1609,20.1609,20.1525,20.1609,16000.0
2013-07-30 14:50:00,24.02,24.03,24.01,24.03,15200.0,20.1609,20.1693,20.1525,20.1693,15200.0
2013-07-30 14:55:00,24.03,24.03,24.0,24.0,24800.0,20.1693,20.1693,20.1442,20.1442,24800.0
2013-07-30 15:00:00,24.0,24.02,23.99,24.02,26000.0,20.1442,20.1609,20.1358,20.1609,26000.0
2013-07-30 15:05:00,24.03,24.04,24.03,24.04,14000.0,20.1693,20.1777,20.1693,20.1777,14000.0
2013-07-30 15:10:00,24.05,24.06,24.04,24.05,32800.0,20.1861,20.1945,20.1777,20.1861,32800.0
2013-07-30 15:15:00,24.05,24.05,24.05,24.05,18800.0,20.1861,20.1861,20.1861,20.1861,18800.0
2013-07-30 15:20:00,24.05,24.06,24.05,24.05,26000.0,20.1861,20.1945,20.1861,20.1861,26000.0
2013-07-30 15:25:00,24.05,24.06,24.04,24.05,16000.0,20.1861,20.1945,20.1777,20.1861,16000.0
2013-07-30 15:30:00,24.05,24.05,24.04,24.04,15200.0,20.1861,20.1861,20.1777,20.1777,15200.0
2013-07-30 15:35:00,24.04,24.04,24.03,24.03,20400.0,20.1777,20.1777,20.1693,20.1693,20400.0
2013-07-30 15:40:00,24.03,24.04,24.02,24.04,23600.0,20.1693,20.1777,20.1609,20.1777,23600.0
2013-07-30 15:45:00,24.04,24.05,24.04,24.05,101600.0,20.1777,20.1861,20.1777,20.1861,101600.0
2013-07-30 15:50:00,24.05,24.07,24.04,24.07,156000.0,20.1861,20.2029,20.1777,20.2029,156000.0
2013-07-30 15:55:00,24.07,24.09,24.07,24.08,452000.0,20.2029,20.2197,20.2029,20.2113,452000.0
2013-07-31 09:30:00,24.15,24.23,24.15,24.22,51600.0,20.2701,20.3372,20.2701,20.3288,51600.0
2013-07-31 09:35:00,24.2,24.21,24.18,24.21,29200.0,20.312,20.3204,20.2952,20.3204,29200.0
2013-07-31 09:40:00,24.19,24.19,24.18,24.18,13200.0,20.3036,20.3036,20.2952,20.2952,13200.0
2013-07-31 09:45:00,24.19,24.2,24.19,24.2,8400.0,20.3036,20.312,20.3036,20.312,8400.0
2013-07-31 09:50:00,24.21,24.21,24.2,24.2,6000.0,20.3204,20.3204,20.312,20.312,6000.0
2013-07-31 09:55:00,24.2,24.22,24.2,24.22,30000.0,20.312,20.3288,20.312,20.3288,30000.0
2013-07-31 10:00:00,24.22,24.22,24.2,24.22,9600.0,20.3288,20.3288,20.312,20.3288,9600.0
2013-07-31 10:05:00,24.22,24.23,24.2,24.21,6800.0,20.3288,20.3372,20.312,20.3204,6800.0
2013-07-31 10:10:00,24.2,24.21,24.2,24.21,1200.0,20.312,20.3204,20.312,20.3204,1200.0
2013-07-31 10:15:00,24.21,24.25,24.21,24.24,28000.0,20.3204,20.354,20.3204,20.3456,28000.0
2013-07-31 10:20:00,24.23,24.23,24.22,24.23,12800.0,20.3372,20.3372,20.3288,20.3372,12800.0
2013-07-31 10:25:00,24.23,24.27,24.23,24.26,36800.0,20.3372,20.3708,20.3372,20.3624,36800.0
2013-07-31 10:30:00,24.27,24.27,24.25,24.25,410400.0,20.3708,20.3708,20.354,20.354,410400.0
2013-07-31 10:35:00,24.25,24.27,24.25,24.26,51200.0,20.354,20.3708,20.354,20.3624,51200.0
2013-07-31 10:40:00,24.26,24.28,24.26,24.28,40800.0,20.3624,20.3792,20.3624,20.3792,40800.0
2013-07-31 10:45:00,24.28,24.29,24.28,24.29,23200.0,20.3792,20.3876,20.3792,20.3876,23200.0
2013-07-31 10:50:00,24.28,24.29,24.27,24.27,22400.0,20.3792,20.3876,20.3708,20.3708,22400.0
2013-07-31 10:55:00,24.27,24.28,24.26,24.28,42000.0,20.3708,20.3792,20.3624,20.3792,42000.0
2013-07-31 11:00:00,24.27,24.28,24.26,24.27,46400.0,20.3708,20.3792,20.3624,20.3708,46400.0
2013-07-31 11:05:00,24.27,24.27,24.25,24.25,21200.0,20.3708,20.3708,20.354,20.354,21200.0
2013-07-31 11:10:00,24.25,24.25,24.24,24.25,16400.0,20.354,20.354,20.3456,20.354,16400.0
2013-07-31 11:15:00,24.24,24.25,24.24,24.25,24800.0,20.3456,20.354,20.3456,20.354,24800.0
2013-07-31 11:20:00,24.25,24.25,24.24,24.25,21200.0,20.354,20.354,20.3456,20.354,21200.0
2013-07-31 11:25:00,24.25,24.25,24.23,24.23,105600.0,20.354,20.354,20.3372,20.3372,105600.0
2013-07-31 11:30:00,24.22,24.24,24.22,24.24,14400.0,20.3288,20.3456,20.3288,20.3456,14400.0
2013-07-31 11:35:00,24.24,24.24,24.21,24.22,19200.0,20.3456,20.3456,20.3204,20.3288,19200.0
2013-07-31 11:40:00,24.21,24.22,24.2,24.21,30000.0,20.3204,20.3288,20.312,20.3204,30000.0
2013-07-31 11:45:00,24.21,24.22,24.2,24.2,119200.0,20.3204,20.3288,20.312,20.312,119200.0
2013-07-31 11:50:00,24.2,24.21,24.2,24.21,16800.0,20.312,20.3204,20.312,20.3204,16800.0
2013-07-31 11:55:00,24.21,24.22,24.2,24.22,94000.0,20.3204,20.3288,20.312,20.3288,94000.0
2013-07-31 12:00:00,24.21,24.21,24.2,24.21,6000.0,20.3204,20.3204,20.312,20.3204,6000.0
2013-07-31 12:05:00,24.21,24.21,24.2,24.2,4000.0,20.3204,20.3204,20.312,20.312,4000.0
2013-07-31 12:10:00,24.2,24.2,24.19,24.2,20800.0,20.312,20.312,20.3036,20.312,20800.0
2013-07-31 12:15:00,24.2,24.21,24.19,24.21,21200.0,20.312,20.3204,20.3036,20.3204,21200.0
2013-07-31 12:20:00,24.21,24.21,24.2,24.2,35200.0,20.3204,20.3204,20.312,20.312,35200.0
2013-07-31 12:25:00,24.2,24.2,24.18,24.18,40400.0,20.312,20.312,20.2952,20.2952,40400.0
2013-07-31 12:30:00,24.18,24.18,24.17,24.17,35600.0,20.2952,20.2952,20.2868,20.2868,35600.0
2013-07-31 12:35:00,24.17,24.17,24.16,24.16,48000.0,20.2868,20.2868,20.2784,20.2784,48000.0
2013-07-31 12:40:00,24.16,24.16,24.14,24.14,46400.0,20.2784,20.2784,20.2617,20.2617,46400.0
2013-07-31 12:45:00,24.14,24.14,24.13,24.13,21600.0,20.2617,20.2617,20.2533,20.2533,21600.0
2013-07-31 12:50:00,24.13,24.14,24.13,24.14,27600.0,20.2533,20.2617,20.2533,20.2617,27600.0
2013-07-31 12:55:00,24.13,24.14,24.13,24.14,14400.0,20.2533,20.2617,20.2533,20.2617,14400.0
2013-07-31 13:00:00,24.14,24.15,24.14,24.14,10400.0,20.2617,20.2701,20.2617,20.2617,10400.0
2013-07-31 13:05:00,24.15,24.15,24.14,24.15,25200.0,20.2701,20.2701,20.2617,20.2701,25200.0
2013-07-31 13:10:00,24.14,24.15,24.14,24.15,17600.0,20.2617,20.2701,20.2617,20.2701,17600.0
2013-07-31 13:15:00,24.15,24.17,24.15,24.16,25200.0,20.2701,20.2868,20.2701,20.2784,25200.0
2013-07-31 13:20:00,24.16,24.16,24.16,24.16,7200.0,20.2784,20.2784,20.2784,20.2784,7200.0
2013-07-31 13:25:00,24.17,24.17,24.16,24.17,14000.0,20.2868,20.2868,20.2784,20.2868,14000.0
2013-07-31 13:30:00,24.17,24.17,24.16,24.17,11200.0,20.2868,20.2868,20.2784,20.2868,11200.0
2013-07-31 13:35:00,24.17,24.17,24.17,24.17,12000.0,20.2868,20.2868,20.2868,20.2868,12000.0
2013-07-31 13:40:00,24.17,24.18,24.17,24.17,19600.0,20.2868,20.2952,20.2868,20.2868,19600.0
2013-07-31 13:45:00,24.17,24.18,24.17,24.17,16800.0,20.2868,20.2952,20.2868,20.2868,16800.0
2013-07-31 13:50:00,24.17,24.18,24.17,24.18,31200.0,20.2868,20.2952,20.2868,20.2952,31200.0
2013-07-31 13:55:00,24.18,24.19,24.18,24.18,4400.0,20.2952,20.3036,20.2952,20.2952,4400.0
2013-07-31 14:00:00,24.19,24.23,24.18,24.22,83600.0,20.3036,20.3372,20.2952,20.3288,83600.0
2013-07-31 14:05:00,24.23,24.23,24.19,24.2,47200.0,20.3372,20.3372,20.3036,20.312,47200.0
2013-07-31 14:10:00,24.2,24.21,24.19,24.19,20000.0,20.312,20.3204,20.3036,20.3036,20000.0
2013-07-31 14:15:00,24.19,24.2,24.14,24.18,64800.0,20.3036,20.312,20.2617,20.2952,64800.0
2013-07-31 14:20:00,24.18,24.23,24.18,24.23,31200.0,20.2952,20.3372,20.2952,20.3372,31200.0
2013-07-31 14:25:00,24.23,24.25,24.23,24.24,31200.0,20.3372,20.354,20.3372,20.3456,31200.0
2013-07-31 14:30:00,24.24,24.27,24.24,24.27,73200.0,20.3456,20.3708,20.3456,20.3708,73200.0
2013-07-31 14:35:00,24.27,24.29,24.27,24.27,43200.0,20.3708,20.3876,20.3708,20.3708,43200.0
2013-07-31 14:40:00,24.28,24.31,24.28,24.3,16400.0,20.3792,20.4043,20.3792,20.396,16400.0
2013-07-31 14:45:00,24.3,24.3,24.29,24.3,19200.0,20.396,20.396,20.3876,20.396,19200.0
2013-07-31 14:50:00,24.31,24.34,24.31,24.34,46400.0,20.4043,20.4295,20.4043,20.4295,46400.0
2013-07-31 14:55:00,24.34,24.36,24.34,24.34,49200.0,20.4295,20.4463,20.4295,20.4295,49200.0
2013-07-31 15:00:00,24.34,24.34,24.3,24.31,50000.0,20.4295,20.4295,20.396,20.4043,50000.0
2013-07-31 15:05:00,24.31,24.32,24.28,24.29,176400.0,20.4043,20.4127,20.3792,20.3876,176400.0
2013-07-31 15:10:00,24.29,24.3,24.26,24.27,58400.0,20.3876,20.396,20.3624,20.3708,58400.0
2013-07-31 15:15:00,24.28,24.29,24.27,24.27,34400.0,20.3792,20.3876,20.3708,20.3708,34400.0
2013-07-31 15:20:00,24.27,24.3,24.27,24.28,48800.0,20.3708,20.396,20.3708,20.3792,48800.0
2013-07-31 15:25:00,24.28,24.3,24.28,24.3,72000.0,20.3792,20.396,20.3792,20.396,72000.0
2013-07-31 15:30:00,24.31,24.31,24.26,24.27,45600.0,20.4043,20.4043,20.3624,20.3708,45600.0
2013-07-31 15:35:00,24.27,24.29,24.26,24.27,219600.0,20.3708,20.3876,20.3624,20.3708,219600.0
2013-07-31 15:40:00,24.27,24.27,24.23,24.23,81600.0,20.3708,20.3708,20.3372,20.3372,81600.0
2013-07-31 15:45:00,24.23,24.23,24.18,24.18,86400.0,20.3372,20.3372,20.2952,20.2952,86400.0
2013-07-31 15:50:00,24.18,24.19,24.16,24.16,179200.0,20.2952,20.3036,20.2784,20.2784,179200.0
2013-07-31 15:55:00,24.16,24.18,24.13,24.13,202400.0,20.2784,20.2952,20.2533,20.2533,202400.0
2013-08-01 09:30:00,24.35,24.41,24.34,24.36,162800.0,20.4379,20.4883,20.4295,20.4463,162800.0
2013-08-01 09:35:00,24.36,24.4,24.36,24.37,94000.0,20.4463,20.4799,20.4463,20.4547,94000.0
2013-08-01 09:40:00,24.37,24.39,24.36,24.37,65600.0,20.4547,20.4715,20.4463,20.4547,65600.0
2013-08-01 09:45:00,24.39,24.4,24.36,24.38,40800.0,20.4715,20.4799,20.4463,20.4631,40800.0
2013-08-01 09:50:00,24.39,24.41,24.38,24.41,33200.0,20.4715,20.4883,20.4631,20.4883,33200.0
2013-08-01 09:55:00,24.41,24.42,24.39,24.39,38000.0,20.4883,20.4967,20.4715,20.4715,38000.0
2013-08-01 10:00:00,24.39,24.41,24.39,24.4,42400.0,20.4715,20.4883,20.4715,20.4799,42400.0
2013-08-01 10:05:00,24.41,24.43,24.4,24.42,45600.0,20.4883,20.5051,20.4799,20.4967,45600.0
2013-08-01 10:10:00,24.42,24.44,24.42,24.44,30800.0,20.4967,20.5135,20.4967,20.5135,30800.0
2013-08-01 10:15:00,24.44,24.45,24.42,24.42,204400.0,20.5135,20.5219,20.4967,20.4967,204400.0
2013-08-01 10:20:00,24.43,24.45,24.43,24.44,32000.0,20.5051,20.5219,20.5051,20.5135,32000.0
2013-08-01 10:25:00,24.45,24.46,24.44,24.45,30800.0,20.5219,20.5302,20.5135,20.5219,30800.0
2013-08-01 10:30:00,24.45,24.45,24.42,24.42,41600.0,20.5219,20.5219,20.4967,20.4967,41600.0
2013-08-01 10:35:00,24.42,24.45,24.42,24.43,26400.0,20.4967,20.5219,20.4967,20.5051,26400.0
2013-08-01 10:40:00,24.44,24.45,24.44,24.45,39600.0,20.5135,20.5219,20.5135,20.5219,39600.0
2013-08-01 10:45:00,24.45,24.46,24.43,24.43,16000.0,20.5219,20.5302,20.5051,20.5051,16000.0
2013-08-01 10:50:00,24.43,24.44,24.42,24.42,14000.0,20.5051,20.5135,20.4967,20.4967,14000.0
2013-08-01 10:55:00,24.42,24.43,24.41,24.43,16800.0,20.4967,20.5051,20.4883,20.5051,16800.0
2013-08-01 11:00:00,24.43,24.43,24.41,24.41,31200.0,20.5051,20.5051,20.4883,20.4883,31200.0
2013-08-01 11:05:00,24.41,24.41,24.4,24.4,20800.0,20.4883,20.4883,20.4799,20.4799,20800.0
2013-08-01 11:10:00,24.4,24.4,24.36,24.38,15600.0,20.4799,20.4799,20.4463,20.4631,15600.0
2013-08-01 11:15:00,24.38,24.39,24.38,24.38,24800.0,20.4631,20.4715,20.4631,20.4631,24800.0
2013-08-01 11:20:00,24.38,24.39,24.37,24.39,20800.0,20.4631,20.4715,20.4547,20.4715,20800.0
2013-08-01 11:25:00,24.39,24.39,24.38,24.38,14800.0,20.4715,20.4715,20.4631,20.4631,14800.0
2013-08-01 11:30:00,24.39,24.42,24.39,24.41,16400.0,20.4715,20.4967,20.4715,20.4883,16400.0
2013-08-01 11:35:00,24.41,24.41,24.4,24.41,26000.0,20.4883,20.4883,20.4799,20.4883,26000.0
2013-08-01 11:40:00,24.41,24.42,24.39,24.4,58400.0,20.4883,20.4967,20.4715,20.4799,58400.0
2013-08-01 11:45:00,24.4,24.43,24.4,24.43,30000.0,20.4799,20.5051,20.4799,20.5051,30000.0
2013-08-01 11:50:00,24.43,24.43,24.41,24.41,52000.0,20.5051,20.5051,20.4883,20.4883,52000.0
2013-08-01 11:55:00,24.42,24.43,24.42,24.42,15200.0,20.4967,20.5051,20.4967,20.4967,15200.0
2013-08-01 12:00:00,24.43,24.43,24.41,24.41,25600.0,20.5051,20.5051,20.4883,20.4883,25600.0
2013-08-01 12:05:00,24.41,24.42,24.4,24.42,25200.0,20.4883,20.4967,20.4799,20.4967,25200.0
2013-08-01 12:10:00,24.42,24.43,24.41,24.43,21600.0,20.4967,20.5051,20.4883,20.5051,21600.0
2013-08-01 12:15:00,24.43,24.45,24.43,24.45,32000.0,20.5051,20.5219,20.5051,20.5219,32000.0
2013-08-01 12:20:00,24.44,24.45,24.43,24.43,15600.0,20.5135,20.5219,20.5051,20.5051,15600.0
2013-08-01 12:25:00,24.44,24.44,24.43,24.44,6400.0,20.5135,20.5135,20.5051,20.5135,6400.0
2013-08-01 12:30:00,24.44,24.44,24.42,24.43,23600.0,20.5135,20.5135,20.4967,20.5051,23600.0
2013-08-01 12:35:00,24.43,24.43,24.41,24.41,10800.0,20.5051,20.5051,20.4883,20.4883,10800.0
2013-08-01 12:40:00,24.41,24.43,24.41,24.43,25200.0,20.4883,20.5051,20.4883,20.5051,25200.0
2013-08-01 12:45:00,24.42,24.43,24.41,24.42,22400.0,20.4967,20.5051,20.4883,20.4967,22400.0
2013-08-01 12:50:00,24.43,24.43,24.42,24.43,16800.0,20.5051,20.5051,20.4967,20.5051,16800.0
2013-08-01 12:55:00,24.42,24.44,24.42,24.44,21600.0,20.4967,20.5135,20.4967,20.5135,21600.0
2013-08-01 13:00:00,24.43,24.44,24.42,24.42,19600.0,20.5051,20.5135,20.4967,20.4967,19600.0
2013-08-01 13:05:00,24.42,24.43,24.41,24.41,26800.0,20.4967,20.5051,20.4883,20.4883,26800.0
2013-08-01 13:10:00,24.41,24.42,24.41,24.42,23200.0,20.4883,20.4967,20.4883,20.4967,23200.0
2013-08-01 13:15:00,24.42,24.42,24.41,24.42,20800.0,20.4967,20.4967,20.4883,20.4967,20800.0
2013-08-01 13:20:00,24.42,24.42,24.4,24.42,53200.0,20.4967,20.4967,20.4799,20.4967,53200.0
2013-08-01 13:25:00,24.41,24.41,24.4,24.4,15200.0,20.4883,20.4883,20.4799,20.4799,15200.0
2013-08-01 13:30:00,24.39,24.4,24.39,24.4,5600.0,20.4715,20.4799,20.4715,20.4799,5600.0
2013-08-01 13:35:00,24.4,24.4,24.4,24.4,19200.0,20.4799,20.4799,20.4799,20.4799,19200.0
2013-08-01 13:40:00,24.4,24.41,24.39,24.41,27200.0,20.4799,20.4883,20.4715,20.4883,27200.0
2013-08-01 13:45:00,24.41,24.41,24.4,24.41,14800.0,20.4883,20.4883,20.4799,20.4883,14800.0
2013-08-01 13:50:00,24.41,24.42,24.41,24.41,12000.0,20.4883,20.4967,20.4883,20.4883,12000.0
2013-08-01 13:55:00,24.41,24.43,24.41,24.42,39600.0,20.4883,20.5051,20.4883,20.4967,39600.0
2013-08-01 14:00:00,24.42,24.43,24.41,24.42,27600.0,20.4967,20.5051,20.4883,20.4967,27600.0
2013-08-01 14:05:00,24.42,24.43,24.41,24.43,34400.0,20.4967,20.5051,20.4883,20.5051,34400.0
2013-08-01 14:10:00,24.43,24.43,24.42,24.42,62000.0,20.5051,20.5051,20.4967,20.4967,62000.0
2013-08-01 14:15:00,24.42,24.42,24.41,24.42,35200.0,20.4967,20.4967,20.4883,20.4967,35200.0
2013-08-01 14:20:00,24.42,24.43,24.41,24.43,49200.0,20.4967,20.5051,20.4883,20.5051,49200.0
2013-08-01 14:25:00,24.43,24.43,24.42,24.43,38800.0,20.5051,20.5051,20.4967,20.5051,38800.0
2013-08-01 14:30:00,24.43,24.43,24.42,24.43,18000.0,20.5051,20.5051,20.4967,20.5051,18000.0
2013-08-01 14:35:00,24.43,24.44,24.43,24.43,26000.0,20.5051,20.5135,20.5051,20.5051,26000.0
2013-08-01 14:40:00,24.44,24.45,24.43,24.43,25200.0,20.5135,20.5219,20.5051,20.5051,25200.0
2013-08-01 14:45:00,24.43,24.44,24.42,24.43,57600.0,20.5051,20.5135,20.4967,20.5051,57600.0
2013-08-01 14:50:00,24.43,24.45,24.43,24.44,28000.0,20.5051,20.5219,20.5051,20.5135,28000.0
2013-08-01 14:55:00,24.44,24.44,24.43,24.43,42400.0,20.5135,20.5135,20.5051,20.5051,42400.0
2013-08-01 15:00:00,24.43,24.43,24.42,24.43,20800.0,20.5051,20.5051,20.4967,20.5051,20800.0
2013-08-01 15:05:00,24.43,24.44,24.42,24.43,33600.0,20.5051,20.5135,20.4967,20.5051,33600.0
2013-08-01 15:10:00,24.43,24.44,24.43,24.43,22000.0,20.5051,20.5135,20.5051,20.5051,22000.0
2013-08-01 15:15:00,24.43,24.43,24.41,24.41,46000.0,20.5051,20.5051,20.4883,20.4883,46000.0
2013-08-01 15:20:00,24.42,24.42,24.4,24.4,41600.0,20.4967,20.4967,20.4799,20.4799,41600.0
2013-08-01 15:25:00,24.4,24.43,24.39,24.42,58400.0,20.4799,20.5051,20.4715,20.4967,58400.0
2013-08-01 15:30:00,24.43,24.43,24.42,24.42,24800.0,20.5051,20.5051,20.4967,20.4967,24800.0
2013-08-01 15:35:00,24.42,24.47,24.42,24.46,69200.0,20.4967,20.5386,20.4967,20.5302,69200.0
2013-08-01 15:40:00,24.47,24.47,24.46,24.47,36800.0,20.5386,20.5386,20.5302,20.5386,36800.0
2013-08-01 15:45:00,24.47,24.49,24.47,24.49,99200.0,20.5386,20.5554,20.5386,20.5554,99200.0
2013-08-01 15:50:00,24.49,24.5,24.47,24.49,125600.0,20.5554,20.5638,20.5386,20.5554,125600.0
2013-08-01 15:55:00,24.48,24.48,24.45,24.45,134800.0,20.547,20.547,20.5219,20.5219,134800.0
2013-08-02 09:30:00,24.39,24.4,24.31,24.37,74000.0,20.4715,20.4799,20.4043,20.4547,74000.0
2013-08-02 09:35:00,24.37,24.37,24.32,24.35,60800.0,20.4547,20.4547,20.4127,20.4379,60800.0
2013-08-02 09:40:00,24.34,24.34,24.31,24.33,39200.0,20.4295,20.4295,20.4043,20.4211,39200.0
2013-08-02 09:45:00,24.33,24.36,24.32,24.36,42400.0,20.4211,20.4463,20.4127,20.4463,42400.0
2013-08-02 09:50:00,24.36,24.4,24.36,24.4,25600.0,20.4463,20.4799,20.4463,20.4799,25600.0
2013-08-02 09:55:00,24.4,24.4,24.38,24.39,23600.0,20.4799,20.4799,20.4631,20.4715,23600.0
2013-08-02 10:00:00,24.39,24.41,24.38,24.41,35600.0,20.4715,20.4883,20.4631,20.4883,35600.0
2013-08-02 10:05:00,24.41,24.43,24.4,24.43,56800.0,20.4883,20.5051,20.4799,20.5051,56800.0
2013-08-02 10:10:00,24.43,24.44,24.42,24.43,18800.0,20.5051,20.5135,20.4967,20.5051,18800.0
2013-08-02 10:15:00,24.43,24.45,24.42,24.45,22400.0,20.5051,20.5219,20.4967,20.5219,22400.0
2013-08-02 10:20:00,24.46,24.46,24.43,24.43,10800.0,20.5302,20.5302,20.5051,20.5051,10800.0
2013-08-02 10:25:00,24.44,24.45,24.43,24.45,82400.0,20.5135,20.5219,20.5051,20.5219,82400.0
2013-08-02 10:30:00,24.44,24.44,24.42,24.42,37600.0,20.5135,20.5135,20.4967,20.4967,37600.0
2013-08-02 10:35:00,24.42,24.43,24.42,24.42,14800.0,20.4967,20.5051,20.4967,20.4967,14800.0
2013-08-02 10:40:00,24.42,24.43,24.41,24.42,22000.0,20.4967,20.5051,20.4883,20.4967,22000.0
2013-08-02 10:45:00,24.42,24.43,24.4,24.41,24400.0,20.4967,20.5051,20.4799,20.4883,24400.0
2013-08-02 10:50:00,24.4,24.41,24.39,24.4,28800.0,20.4799,20.4883,20.4715,20.4799,28800.0
2013-08-02 10:55:00,24.4,24.4,24.38,24.38,44400.0,20.4799,20.4799,20.4631,20.4631,44400.0
2013-08-02 11:00:00,24.39,24.39,24.38,24.38,20400.0,20.4715,20.4715,20.4631,20.4631,20400.0
2013-08-02 11:05:00,24.38,24.39,24.36,24.37,24800.0,20.4631,20.4715,20.4463,20.4547,24800.0
2013-08-02 11:10:00,24.37,24.38,24.36,24.37,64400.0,20.4547,20.4631,20.4463,20.4547,64400.0
2013-08-02 11:15:00,24.37,24.39,24.37,24.39,24400.0,20.4547,20.4715,20.4547,20.4715,24400.0
2013-08-02 11:20:00,24.39,24.4,24.39,24.39,11200.0,20.4715,20.4799,20.4715,20.4715,11200.0
2013-08-02 11:25:00,24.39,24.42,24.39,24.41,21200.0,20.4715,20.4967,20.4715,20.4883,21200.0
2013-08-02 11:30:00,24.41,24.41,24.4,24.41,13200.0,20.4883,20.4883,20.4799,20.4883,13200.0
2013-08-02 11:35:00,24.4,24.42,24.4,24.41,25600.0,20.4799,20.4967,20.4799,20.4883,25600.0
2013-08-02 11:40:00,24.41,24.42,24.4,24.4,18000.0,20.4883,20.4967,20.4799,20.4799,18000.0
2013-08-02 11:45:00,24.4,24.4,24.39,24.4,20000.0,20.4799,20.4799,20.4715,20.4799,20000.0
2013-08-02 11:50:00,24.4,24.42,24.4,24.41,63600.0,20.4799,20.4967,20.4799,20.4883,63600.0
2013-08-02 11:55:00,24.41,24.42,24.41,24.42,276400.0,20.4883,20.4967,20.4883,20.4967,276400.0
2013-08-02 12:00:00,24.42,24.43,24.41,24.42,154000.0,20.4967,20.5051,20.4883,20.4967,154000.0
2013-08-02 12:05:00,24.42,24.43,24.41,24.42,14800.0,20.4967,20.5051,20.4883,20.4967,14800.0
2013-08-02 12:10:00,24.42,24.43,24.42,24.42,47200.0,20.4967,20.5051,20.4967,20.4967,47200.0
2013-08-02 12:15:00,24.42,24.43,24.42,24.43,16000.0,20.4967,20.5051,20.4967,20.5051,16000.0
2013-08-02 12:20:00,24.42,24.43,24.42,24.43,25600.0,20.4967,20.5051,20.4967,20.5051,25600.0
2013-08-02 12:25:00,24.42,24.42,24.41,24.42,20800.0,20.4967,20.4967,20.4883,20.4967,20800.0
2013-08-02 12:30:00,24.42,24.43,24.41,24.43,14400.0,20.4967,20.5051,20.4883,20.5051,14400.0
2013-08-02 12:35:00,24.43,24.43,24.43,24.43,12800.0,20.5051,20.5051,20.5051,20.5051,12800.0
2013-08-02 12:40:00,24.43,24.44,24.43,24.44,25600.0,20.5051,20.5135,20.5051,20.5135,25600.0
2013-08-02 12:45:00,24.43,24.45,24.43,24.45,16800.0,20.5051,20.5219,20.5051,20.5219,16800.0
2013-08-02 12:50:00,24.45,24.46,24.45,24.46,16400.0,20.5219,20.5302,20.5219,20.5302,16400.0
2013-08-02 12:55:00,24.45,24.45,24.44,24.44,14800.0,20.5219,20.5219,20.5135,20.5135,14800.0
2013-08-02 13:00:00,24.45,24.45,24.43,24.43,12000.0,20.5219,20.5219,20.5051,20.5051,12000.0
2013-08-02 13:05:00,24.44,24.44,24.43,24.44,7600.0,20.5135,20.5135,20.5051,20.5135,7600.0
2013-08-02 13:10:00,24.44,24.46,24.44,24.45,51200.0,20.5135,20.5302,20.5135,20.5219,51200.0
2013-08-02 13:15:00,24.45,24.47,24.45,24.47,25200.0,20.5219,20.5386,20.5219,20.5386,25200.0
2013-08-02 13:20:00,24.46,24.47,24.46,24.47,20800.0,20.5302,20.5386,20.5302,20.5386,20800.0
2013-08-02 13:25:00,24.47,24.48,24.46,24.46,21200.0,20.5386,20.547,20.5302,20.5302,21200.0
2013-08-02 13:30:00,24.45,24.46,24.44,24.45,13600.0,20.5219,20.5302,20.5135,20.5219,13600.0
2013-08-02 13:35:00,24.44,24.45,24.43,24.43,20400.0,20.5135,20.5219,20.5051,20.5051,20400.0
2013-08-02 13:40:00,24.43,24.44,24.43,24.44,13600.0,20.5051,20.5135,20.5051,20.5135,13600.0
2013-08-02 13:45:00,24.44,24.45,24.43,24.45,30800.0,20.5135,20.5219,20.5051,20.5219,30800.0
2013-08-02 13:50:00,24.44,24.46,24.44,24.45,28000.0,20.5135,20.5302,20.5135,20.5219,28000.0
2013-08-02 13:55:00,24.44,24.45,24.43,24.43,28400.0,20.5135,20.5219,20.5051,20.5051,28400.0
2013-08-02 14:00:00,24.44,24.45,24.44,24.45,9200.0,20.5135,20.5219,20.5135,20.5219,9200.0
2013-08-02 14:05:00,24.44,24.46,24.44,24.45,10800.0,20.5135,20.5302,20.5135,20.5219,10800.0
2013-08-02 14:10:00,24.46,24.46,24.45,24.46,10800.0,20.5302,20.5302,20.5219,20.5302,10800.0
2013-08-02 14:15:00,24.46,24.46,24.45,24.45,10000.0,20.5302,20.5302,20.5219,20.5219,10000.0
2013-08-02 14:20:00,24.45,24.45,24.44,24.45,22000.0,20.5219,20.5219,20.5135,20.5219,22000.0
2013-08-02 14:25:00,24.45,24.46,24.45,24.46,8800.0,20.5219,20.5302,20.5219,20.5302,8800.0
2013-08-02 14:30:00,24.45,24.46,24.45,24.45,12800.0,20.5219,20.5302,20.5219,20.5219,12800.0
2013-08-02 14:35:00,24.44,24.47,24.43,24.46,33600.0,20.5135,20.5386,20.5051,20.5302,33600.0
2013-08-02 14:40:00,24.46,24.48,24.46,24.47,70000.0,20.5302,20.547,20.5302,20.5386,70000.0
2013-08-02 14:45:00,24.47,24.47,24.46,24.46,92800.0,20.5386,20.5386,20.5302,20.5302,92800.0
2013-08-02 14:50:00,24.46,24.46,24.45,24.46,6400.0,20.5302,20.5302,20.5219,20.5302,6400.0
2013-08-02 14:55:00,24.46,24.47,24.46,24.46,50000.0,20.5302,20.5386,20.5302,20.5302,50000.0
2013-08-02 15:00:00,24.47,24.47,24.46,24.47,8800.0,20.5386,20.5386,20.5302,20.5386,8800.0
2013-08-02 15:05:00,24.46,24.47,24.46,24.46,19600.0,20.5302,20.5386,20.5302,20.5302,19600.0
2013-08-02 15:10:00,24.46,24.47,24.46,24.47,9600.0,20.5302,20.5386,20.5302,20.5386,9600.0
2013-08-02 15:15:00,24.46,24.47,24.46,24.46,30800.0,20.5302,20.5386,20.5302,20.5302,30800.0
2013-08-02 15:20:00,24.46,24.46,24.45,24.45,25600.0,20.5302,20.5302,20.5219,20.5219,25600.0
2013-08-02 15:25:00,24.45,24.46,24.45,24.46,18000.0,20.5219,20.5302,20.5219,20.5302,18000.0
2013-08-02 15:30:00,24.45,24.46,24.45,24.45,20800.0,20.5219,20.5302,20.5219,20.5219,20800.0
2013-08-02 15:35:00,24.45,24.46,24.45,24.45,21200.0,20.5219,20.5302,20.5219,20.5219,21200.0
2013-08-02 15:40:00,24.45,24.46,24.45,24.46,22000.0,20.5219,20.5302,20.5219,20.5302,22000.0
2013-08-02 15:45:00,24.46,24.48,24.45,24.46,29200.0,20.5302,20.547,20.5219,20.5302,29200.0
2013-08-02 15:50:00,24.46,24.47,24.45,24.46,44800.0,20.5302,20.5386,20.5219,20.5302,44800.0
2013-08-02 15:55:00,24.47,24.47,24.44,24.46,118000.0,20.5386,20.5386,20.5135,20.5302,118000.0
2013-08-05 09:30:00,24.43,24.45,24.43,24.43,92000.0,20.5051,20.5219,20.5051,20.5051,92000.0
2013-08-05 09:35:00,24.42,24.43,24.42,24.43,24000.0,20.4967,20.5051,20.4967,20.5051,24000.0
2013-08-05 09:40:00,24.42,24.45,24.42,24.43,18800.0,20.4967,20.5219,20.4967,20.5051,18800.0
2013-08-05 09:45:00,24.42,24.43,24.41,24.43,30000.0,20.4967,20.5051,20.4883,20.5051,30000.0
2013-08-05 09:50:00,24.43,24.47,24.42,24.46,24800.0,20.5051,20.5386,20.4967,20.5302,24800.0
2013-08-05 09:55:00,24.48,24.48,24.47,24.48,22400.0,20.547,20.547,20.5386,20.547,22400.0
2013-08-05 10:00:00,24.49,24.5,24.47,24.48,21600.0,20.5554,20.5638,20.5386,20.547,21600.0
2013-08-05 10:05:00,24.48,24.5,24.48,24.48,17200.0,20.547,20.5638,20.547,20.547,17200.0
2013-08-05 10:10:00,24.48,24.49,24.47,24.47,122400.0,20.547,20.5554,20.5386,20.5386,122400.0
2013-08-05 10:15:00,24.49,24.5,24.49,24.49,7600.0,20.5554,20.5638,20.5554,20.5554,7600.0
2013-08-05 10:20:00,24.48,24.49,24.48,24.49,20800.0,20.547,20.5554,20.547,20.5554,20800.0
2013-08-05 10:25:00,24.49,24.5,24.48,24.5,6800.0,20.5554,20.5638,20.547,20.5638,6800.0
2013-08-05 10:30:00,24.49,24.52,24.49,24.52,21200.0,20.5554,20.5806,20.5554,20.5806,21200.0
2013-08-05 10:35:00,24.53,24.54,24.53,24.54,25600.0,20.589,20.5974,20.589,20.5974,25600.0
2013-08-05 10:40:00,24.54,24.58,24.54,24.58,34000.0,20.5974,20.631,20.5974,20.631,34000.0
2013-08-05 10:45:00,24.59,24.59,24.57,24.58,16400.0,20.6394,20.6394,20.6226,20.631,16400.0
2013-08-05 10:50:00,24.58,24.58,24.56,24.56,10000.0,20.631,20.631,20.6142,20.6142,10000.0
2013-08-05 10:55:00,24.55,24.55,24.55,24.55,12400.0,20.6058,20.6058,20.6058,20.6058,12400.0
2013-08-05 11:00:00,24.55,24.57,24.55,24.57,15600.0,20.6058,20.6226,20.6058,20.6226,15600.0
2013-08-05 11:05:00,24.56,24.57,24.56,24.57,12000.0,20.6142,20.6226,20.6142,20.6226,12000.0
2013-08-05 11:10:00,24.56,24.56,24.55,24.55,4800.0,20.6142,20.6142,20.6058,20.6058,4800.0
2013-08-05 11:15:00,24.56,24.56,24.55,24.56,17600.0,20.6142,20.6142,20.6058,20.6142,17600.0
2013-08-05 11:20:00,24.56,24.56,24.55,24.56,12800.0,20.6142,20.6142,20.6058,20.6142,12800.0
2013-08-05 11:25:00,24.56,24.57,24.56,24.56,16800.0,20.6142,20.6226,20.6142,20.6142,16800.0
2013-08-05 11:30:00,24.56,24.56,24.54,24.55,8000.0,20.6142,20.6142,20.5974,20.6058,8000.0
2013-08-05 11:35:00,24.55,24.56,24.55,24.56,10000.0,20.6058,20.6142,20.6058,20.6142,10000.0
2013-08-05 11:40:00,24.55,24.56,24.55,24.56,71600.0,20.6058,20.6142,20.6058,20.6142,71600.0
2013-08-05 11:45:00,24.56,24.56,24.55,24.55,65600.0,20.6142,20.6142,20.6058,20.6058,65600.0
2013-08-05 11:50:00,24.56,24.56,24.55,24.56,20400.0,20.6142,20.6142,20.6058,20.6142,20400.0
2013-08-05 11:55:00,24.56,24.57,24.56,24.57,3200.0,20.6142,20.6226,20.6142,20.6226,3200.0
2013-08-05 12:00:00,24.56,24.57,24.56,24.57,16800.0,20.6142,20.6226,20.6142,20.6226,16800.0
2013-08-05 12:05:00,24.56,24.56,24.56,24.56,5600.0,20.6142,20.6142,20.6142,20.6142,5600.0
2013-08-05 12:10:00,24.56,24.58,24.56,24.58,36800.0,20.6142,20.631,20.6142,20.631,36800.0
2013-08-05 12:15:00,24.58,24.58,24.58,24.58,8400.0,20.631,20.631,20.631,20.631,8400.0
2013-08-05 12:20:00,24.58,24.58,24.58,24.58,5600.0,20.631,20.631,20.631,20.631,5600.0
2013-08-05 12:25:00,24.58,24.58,24.57,24.57,3200.0,20.631,20.631,20.6226,20.6226,3200.0
2013-08-05 12:30:00,24.57,24.57,24.56,24.56,10400.0,20.6226,20.6226,20.6142,20.6142,10400.0
2013-08-05 12:35:00,24.56,24.56,24.54,24.55,14000.0,20.6142,20.6142,20.5974,20.6058,14000.0
2013-08-05 12:40:00,24.54,24.54,24.53,24.54,11200.0,20.5974,20.5974,20.589,20.5974,11200.0
2013-08-05 12:45:00,24.53,24.54,24.53,24.54,11600.0,20.589,20.5974,20.589,20.5974,11600.0
2013-08-05 12:50:00,24.54,24.55,24.54,24.54,14800.0,20.5974,20.6058,20.5974,20.5974,14800.0
2013-08-05 12:55:00,24.54,24.54,24.54,24.54,19200.0,20.5974,20.5974,20.5974,20.5974,19200.0
2013-08-05 13:00:00,24.54,24.54,24.53,24.54,12000.0,20.5974,20.5974,20.589,20.5974,12000.0
2013-08-05 13:05:00,24.54,24.54,24.51,24.52,23600.0,20.5974,20.5974,20.5722,20.5806,23600.0
2013-08-05 13:10:00,24.52,24.52,24.5,24.5,25600.0,20.5806,20.5806,20.5638,20.5638,25600.0
2013-08-05 13:15:00,24.51,24.52,24.5,24.51,10800.0,20.5722,20.5806,20.5638,20.5722,10800.0
2013-08-05 13:20:00,24.51,24.52,24.51,24.52,14800.0,20.5722,20.5806,20.5722,20.5806,14800.0
2013-08-05 13:25:00,24.52,24.52,24.51,24.52,16400.0,20.5806,20.5806,20.5722,20.5806,16400.0
2013-08-05 13:30:00,24.52,24.52,24.51,24.51,12000.0,20.5806,20.5806,20.5722,20.5722,12000.0
2013-08-05 13:35:00,24.52,24.52,24.5,24.5,26000.0,20.5806,20.5806,20.5638,20.5638,26000.0
2013-08-05 13:40:00,24.5,24.51,24.5,24.51,15200.0,20.5638,20.5722,20.5638,20.5722,15200.0
2013-08-05 13:45:00,24.5,24.51,24.5,24.5,23200.0,20.5638,20.5722,20.5638,20.5638,23200.0
2013-08-05 13:50:00,24.5,24.51,24.5,24.51,7600.0,20.5638,20.5722,20.5638,20.5722,7600.0
2013-08-05 13:55:00,24.51,24.52,24.51,24.52,7600.0,20.5722,20.5806,20.5722,20.5806,7600.0
2013-08-05 14:00:00,24.51,24.51,24.5,24.5,7200.0,20.5722,20.5722,20.5638,20.5638,7200.0
2013-08-05 14:05:00,24.51,24.52,24.51,24.51,9600.0,20.5722,20.5806,20.5722,20.5722,9600.0
2013-08-05 14:10:00,24.51,24.53,24.51,24.52,10400.0,20.5722,20.589,20.5722,20.5806,10400.0
2013-08-05 14:15:00,24.52,24.53,24.52,24.53,7200.0,20.5806,20.589,20.5806,20.589,7200.0
2013-08-05 14:20:00,24.52,24.52,24.52,24.52,12000.0,20.5806,20.5806,20.5806,20.5806,12000.0
2013-08-05 14:25:00,24.52,24.53,24.51,24.53,4400.0,20.5806,20.589,20.5722,20.589,4400.0
2013-08-05 14:30:00,24.53,24.53,24.52,24.52,6400.0,20.589,20.589,20.5806,20.5806,6400.0
2013-08-05 14:35:00,24.52,24.53,24.52,24.53,13200.0,20.5806,20.589,20.5806,20.589,13200.0
2013-08-05 14:40:00,24.53,24.53,24.52,24.52,16000.0,20.589,20.589,20.5806,20.5806,16000.0
2013-08-05 14:45:00,24.51,24.52,24.5,24.52,18000.0,20.5722,20.5806,20.5638,20.5806,18000.0
2013-08-05 14:50:00,24.51,24.51,24.5,24.5,102800.0,20.5722,20.5722,20.5638,20.5638,102800.0
2013-08-05 14:55:00,24.5,24.5,24.5,24.5,179600.0,20.5638,20.5638,20.5638,20.5638,179600.0
2013-08-05 15:00:00,24.5,24.5,24.49,24.49,39200.0,20.5638,20.5638,20.5554,20.5554,39200.0
2013-08-05 15:05:00,24.5,24.5,24.49,24.5,29600.0,20.5638,20.5638,20.5554,20.5638,29600.0
2013-08-05 15:10:00,24.49,24.5,24.49,24.5,43200.0,20.5554,20.5638,20.5554,20.5638,43200.0
2013-08-05 15:15:00,24.5,24.5,24.5,24.5,246800.0,20.5638,20.5638,20.5638,20.5638,246800.0
2013-08-05 15:20:00,24.5,24.52,24.5,24.52,243200.0,20.5638,20.5806,20.5638,20.5806,243200.0
2013-08-05 15:25:00,24.52,24.53,24.51,24.53,52400.0,20.5806,20.589,20.5722,20.589,52400.0
2013-08-05 15:30:00,24.53,24.53,24.52,24.53,51600.0,20.589,20.589,20.5806,20.589,51600.0
2013-08-05 15:35:00,24.53,24.54,24.52,24.52,37600.0,20.589,20.5974,20.5806,20.5806,37600.0
2013-08-05 15:40:00,24.52,24.54,24.52,24.54,36400.0,20.5806,20.5974,20.5806,20.5974,36400.0
2013-08-05 15:45:00,24.54,24.54,24.53,24.53,59200.0,20.5974,20.5974,20.589,20.589,59200.0
2013-08-05 15:50:00,24.53,24.54,24.53,24.53,82800.0,20.589,20.5974,20.589,20.589,82800.0
2013-08-05 15:55:00,24.53,24.57,24.53,24.57,105600.0,20.589,20.6226,20.589,20.6226,105600.0
2013-08-06 09:30:00,24.54,24.54,24.49,24.53,40000.0,20.5974,20.5974,20.5554,20.589,40000.0
2013-08-06 09:35:00,24.53,24.54,24.52,24.53,17200.0,20.589,20.5974,20.5806,20.589,17200.0
2013-08-06 09:40:00,24.53,24.53,24.49,24.5,42000.0,20.589,20.589,20.5554,20.5638,42000.0
2013-08-06 09:45:00,24.5,24.5,24.45,24.45,72800.0,20.5638,20.5638,20.5219,20.5219,72800.0
2013-08-06 09:50:00,24.46,24.46,24.42,24.43,34800.0,20.5302,20.5302,20.4967,20.5051,34800.0
2013-08-06 09:55:00,24.43,24.44,24.41,24.44,22000.0,20.5051,20.5135,20.4883,20.5135,22000.0
2013-08-06 10:00:00,24.43,24.43,24.41,24.41,27600.0,20.5051,20.5051,20.4883,20.4883,27600.0
2013-08-06 10:05:00,24.41,24.41,24.39,24.4,21200.0,20.4883,20.4883,20.4715,20.4799,21200.0
2013-08-06 10:10:00,24.39,24.4,24.39,24.4,14000.0,20.4715,20.4799,20.4715,20.4799,14000.0
2013-08-06 10:15:00,24.4,24.41,24.39,24.41,8400.0,20.4799,20.4883,20.4715,20.4883,8400.0
2013-08-06 10:20:00,24.41,24.42,24.4,24.4,10800.0,20.4883,20.4967,20.4799,20.4799,10800.0
2013-08-06 10:25:00,24.39,24.4,24.39,24.39,14400.0,20.4715,20.4799,20.4715,20.4715,14400.0
2013-08-06 10:30:00,24.38,24.38,24.33,24.34,58400.0,20.4631,20.4631,20.4211,20.4295,58400.0
2013-08-06 10:35:00,24.34,24.35,24.33,24.34,23600.0,20.4295,20.4379,20.4211,20.4295,23600.0
2013-08-06 10:40:00,24.35,24.35,24.32,24.34,35600.0,20.4379,20.4379,20.4127,20.4295,35600.0
2013-08-06 10:45:00,24.34,24.35,24.34,24.34,10000.0,20.4295,20.4379,20.4295,20.4295,10000.0
2013-08-06 10:50:00,24.34,24.34,24.32,24.32,16800.0,20.4295,20.4295,20.4127,20.4127,16800.0
2013-08-06 10:55:00,24.32,24.32,24.31,24.31,20000.0,20.4127,20.4127,20.4043,20.4043,20000.0
2013-08-06 11:00:00,24.3,24.32,24.29,24.31,22800.0,20.396,20.4127,20.3876,20.4043,22800.0
2013-08-06 11:05:00,24.31,24.32,24.3,24.3,29600.0,20.4043,20.4127,20.396,20.396,29600.0
2013-08-06 11:10:00,24.3,24.33,24.3,24.32,52400.0,20.396,20.4211,20.396,20.4127,52400.0
2013-08-06 11:15:00,24.33,24.33,24.32,24.32,14400.0,20.4211,20.4211,20.4127,20.4127,14400.0
2013-08-06 11:20:00,24.32,24.33,24.32,24.33,38400.0,20.4127,20.4211,20.4127,20.4211,38400.0
2013-08-06 11:25:00,24.34,24.36,24.33,24.36,54400.0,20.4295,20.4463,20.4211,20.4463,54400.0
2013-08-06 11:30:00,24.36,24.36,24.35,24.35,30000.0,20.4463,20.4463,20.4379,20.4379,30000.0
2013-08-06 11:35:00,24.35,24.35,24.34,24.34,20000.0,20.4379,20.4379,20.4295,20.4295,20000.0
2013-08-06 11:40:00,24.34,24.35,24.34,24.35,14000.0,20.4295,20.4379,20.4295,20.4379,14000.0
2013-08-06 11:45:00,24.35,24.35,24.34,24.35,3600.0,20.4379,20.4379,20.4295,20.4379,3600.0
2013-08-06 11:50:00,24.35,24.35,24.34,24.34,8800.0,20.4379,20.4379,20.4295,20.4295,8800.0
2013-08-06 11:55:00,24.35,24.36,24.35,24.36,17200.0,20.4379,20.4463,20.4379,20.4463,17200.0
2013-08-06 12:00:00,24.36,24.38,24.36,24.37,33200.0,20.4463,20.4631,20.4463,20.4547,33200.0
2013-08-06 12:05:00,24.37,24.37,24.36,24.36,5200.0,20.4547,20.4547,20.4463,20.4463,5200.0
2013-08-06 12:10:00,24.36,24.36,24.35,24.35,14800.0,20.4463,20.4463,20.4379,20.4379,14800.0
2013-08-06 12:15:00,24.35,24.35,24.33,24.33,48000.0,20.4379,20.4379,20.4211,20.4211,48000.0
2013-08-06 12:20:00,24.33,24.34,24.33,24.34,15200.0,20.4211,20.4295,20.4211,20.4295,15200.0
2013-08-06 12:25:00,24.35,24.35,24.34,24.34,5200.0,20.4379,20.4379,20.4295,20.4295,5200.0
2013-08-06 12:30:00,24.35,24.35,24.34,24.35,39600.0,20.4379,20.4379,20.4295,20.4379,39600.0
2013-08-06 12:35:00,24.35,24.35,24.34,24.35,15600.0,20.4379,20.4379,20.4295,20.4379,15600.0
2013-08-06 12:40:00,24.35,24.37,24.34,24.36,24800.0,20.4379,20.4547,20.4295,20.4463,24800.0
2013-08-06 12:45:00,24.36,24.37,24.36,24.37,10400.0,20.4463,20.4547,20.4463,20.4547,10400.0
2013-08-06 12:50:00,24.37,24.37,24.36,24.37,10000.0,20.4547,20.4547,20.4463,20.4547,10000.0
2013-08-06 12:55:00,24.37,24.38,24.36,24.38,25600.0,20.4547,20.4631,20.4463,20.4631,25600.0
2013-08-06 13:00:00,24.38,24.38,24.37,24.38,15600.0,20.4631,20.4631,20.4547,20.4631,15600.0
2013-08-06 13:05:00,24.36,24.37,24.36,24.36,4000.0,20.4463,20.4547,20.4463,20.4463,4000.0
2013-08-06 13:10:00,24.36,24.37,24.36,24.36,8400.0,20.4463,20.4547,20.4463,20.4463,8400.0
2013-08-06 13:15:00,24.36,24.37,24.36,24.36,7200.0,20.4463,20.4547,20.4463,20.4463,7200.0
2013-08-06 13:20:00,24.37,24.38,24.37,24.37,8000.0,20.4547,20.4631,20.4547,20.4547,8000.0
2013-08-06 13:25:00,24.37,24.38,24.36,24.36,6400.0,20.4547,20.4631,20.4463,20.4463,6400.0
2013-08-06 13:30:00,24.37,24.37,24.36,24.36,18400.0,20.4547,20.4547,20.4463,20.4463,18400.0
2013-08-06 13:35:00,24.36,24.36,24.34,24.34,4000.0,20.4463,20.4463,20.4295,20.4295,4000.0
2013-08-06 13:40:00,24.35,24.35,24.34,24.34,8000.0,20.4379,20.4379,20.4295,20.4295,8000.0
2013-08-06 13:45:00,24.34,24.34,24.33,24.33,12000.0,20.4295,20.4295,20.4211,20.4211,12000.0
2013-08-06 13:50:00,24.33,24.33,24.33,24.33,12400.0,20.4211,20.4211,20.4211,20.4211,12400.0
2013-08-06 13:55:00,24.34,24.35,24.34,24.35,18000.0,20.4295,20.4379,20.4295,20.4379,18000.0
2013-08-06 14:00:00,24.34,24.34,24.33,24.34,7600.0,20.4295,20.4295,20.4211,20.4295,7600.0
2013-08-06 14:05:00,24.34,24.34,24.33,24.33,8800.0,20.4295,20.4295,20.4211,20.4211,8800.0
2013-08-06 14:10:00,24.34,24.34,24.33,24.33,9600.0,20.4295,20.4295,20.4211,20.4211,9600.0
2013-08-06 14:15:00,24.33,24.33,24.32,24.32,19200.0,20.4211,20.4211,20.4127,20.4127,19200.0
2013-08-06 14:20:00,24.33,24.34,24.32,24.34,16800.0,20.4211,20.4295,20.4127,20.4295,16800.0
2013-08-06 14:25:00,24.34,24.36,24.34,24.35,12800.0,20.4295,20.4463,20.4295,20.4379,12800.0
2013-08-06 14:30:00,24.35,24.36,24.34,24.34,35600.0,20.4379,20.4463,20.4295,20.4295,35600.0
2013-08-06 14:35:00,24.35,24.35,24.34,24.35,14400.0,20.4379,20.4379,20.4295,20.4379,14400.0
2013-08-06 14:40:00,24.34,24.34,24.32,24.33,36000.0,20.4295,20.4295,20.4127,20.4211,36000.0
2013-08-06 14:45:00,24.34,24.34,24.32,24.32,38000.0,20.4295,20.4295,20.4127,20.4127,38000.0
2013-08-06 14:50:00,24.33,24.35,24.33,24.35,36000.0,20.4211,20.4379,20.4211,20.4379,36000.0
2013-08-06 14:55:00,24.34,24.35,24.34,24.34,17200.0,20.4295,20.4379,20.4295,20.4295,17200.0
2013-08-06 15:00:00,24.35,24.35,24.34,24.35,27200.0,20.4379,20.4379,20.4295,20.4379,27200.0
2013-08-06 15:05:00,24.35,24.35,24.34,24.34,49600.0,20.4379,20.4379,20.4295,20.4295,49600.0
2013-08-06 15:10:00,24.34,24.35,24.34,24.35,36400.0,20.4295,20.4379,20.4295,20.4379,36400.0
2013-08-06 15:15:00,24.36,24.36,24.35,24.36,62400.0,20.4463,20.4463,20.4379,20.4463,62400.0
2013-08-06 15:20:00,24.36,24.37,24.36,24.37,39600.0,20.4463,20.4547,20.4463,20.4547,39600.0
2013-08-06 15:25:00,24.37,24.37,24.36,24.37,37600.0,20.4547,20.4547,20.4463,20.4547,37600.0
2013-08-06 15:30:00,24.37,24.37,24.35,24.35,53200.0,20.4547,20.4547,20.4379,20.4379,53200.0
2013-08-06 15:35:00,24.36,24.36,24.35,24.36,42000.0,20.4463,20.4463,20.4379,20.4463,42000.0
2013-08-06 15:40:00,24.36,24.38,24.36,24.38,61200.0,20.4463,20.4631,20.4463,20.4631,61200.0
2013-08-06 15:45:00,24.38,24.38,24.36,24.36,42000.0,20.4631,20.4631,20.4463,20.4463,42000.0
2013-08-06 15:50:00,24.36,24.36,24.34,24.34,54000.0,20.4463,20.4463,20.4295,20.4295,54000.0
2013-08-06 15:55:00,24.34,24.36,24.34,24.36,90000.0,20.4295,20.4463,20.4295,20.4463,90000.0
2013-08-07 09:30:00,24.26,24.39,24.26,24.27,55600.0,20.3624,20.4715,20.3624,20.3708,55600.0
2013-08-07 09:35:00,24.27,24.29,24.25,24.28,36400.0,20.3708,20.3876,20.354,20.3792,36400.0
2013-08-07 09:40:00,24.25,24.3,24.25,24.3,24800.0,20.354,20.396,20.354,20.396,24800.0
2013-08-07 09:45:00,24.3,24.32,24.3,24.31,22000.0,20.396,20.4127,20.396,20.4043,22000.0
2013-08-07 09:50:00,24.32,24.32,24.28,24.29,42000.0,20.4127,20.4127,20.3792,20.3876,42000.0
2013-08-07 09:55:00,24.28,24.29,24.21,24.23,35200.0,20.3792,20.3876,20.3204,20.3372,35200.0
2013-08-07 10:00:00,24.23,24.23,24.18,24.2,41200.0,20.3372,20.3372,20.2952,20.312,41200.0
2013-08-07 10:05:00,24.2,24.2,24.18,24.2,40000.0,20.312,20.312,20.2952,20.312,40000.0
2013-08-07 10:10:00,24.2,24.21,24.17,24.17,47600.0,20.312,20.3204,20.2868,20.2868,47600.0
2013-08-07 10:15:00,24.17,24.2,24.17,24.19,21200.0,20.2868,20.312,20.2868,20.3036,21200.0
2013-08-07 10:20:00,24.2,24.2,24.17,24.18,19200.0,20.312,20.312,20.2868,20.2952,19200.0
2013-08-07 10:25:00,24.18,24.18,24.16,24.18,15600.0,20.2952,20.2952,20.2784,20.2952,15600.0
2013-08-07 10:30:00,24.16,24.18,24.16,24.16,16000.0,20.2784,20.2952,20.2784,20.2784,16000.0
2013-08-07 10:35:00,24.17,24.17,24.16,24.16,23600.0,20.2868,20.2868,20.2784,20.2784,23600.0
2013-08-07 10:40:00,24.16,24.2,24.16,24.2,12800.0,20.2784,20.312,20.2784,20.312,12800.0
2013-08-07 10:45:00,24.2,24.21,24.2,24.21,14800.0,20.312,20.3204,20.312,20.3204,14800.0
2013-08-07 10:50:00,24.21,24.22,24.21,24.21,24800.0,20.3204,20.3288,20.3204,20.3204,24800.0
2013-08-07 10:55:00,24.22,24.23,24.21,24.22,24400.0,20.3288,20.3372,20.3204,20.3288,24400.0
2013-08-07 11:00:00,24.22,24.23,24.22,24.23,12800.0,20.3288,20.3372,20.3288,20.3372,12800.0
2013-08-07 11:05:00,24.23,24.23,24.22,24.22,25600.0,20.3372,20.3372,20.3288,20.3288,25600.0
2013-08-07 11:10:00,24.22,24.23,24.22,24.23,44400.0,20.3288,20.3372,20.3288,20.3372,44400.0
2013-08-07 11:15:00,24.23,24.23,24.21,24.21,7200.0,20.3372,20.3372,20.3204,20.3204,7200.0
2013-08-07 11:20:00,24.21,24.21,24.21,24.21,9600.0,20.3204,20.3204,20.3204,20.3204,9600.0
2013-08-07 11:25:00,24.21,24.21,24.2,24.2,6000.0,20.3204,20.3204,20.312,20.312,6000.0
2013-08-07 11:30:00,24.2,24.2,24.19,24.2,13200.0,20.312,20.312,20.3036,20.312,13200.0
2013-08-07 11:35:00,24.2,24.2,24.19,24.19,9600.0,20.312,20.312,20.3036,20.3036,9600.0
2013-08-07 11:40:00,24.18,24.2,24.18,24.2,47600.0,20.2952,20.312,20.2952,20.312,47600.0
2013-08-07 11:45:00,24.19,24.19,24.18,24.18,5600.0,20.3036,20.3036,20.2952,20.2952,5600.0
2013-08-07 11:50:00,24.19,24.21,24.19,24.2,8400.0,20.3036,20.3204,20.3036,20.312,8400.0
2013-08-07 11:55:00,24.2,24.21,24.19,24.19,10800.0,20.312,20.3204,20.3036,20.3036,10800.0
2013-08-07 12:00:00,24.2,24.2,24.19,24.19,7600.0,20.312,20.312,20.3036,20.3036,7600.0
2013-08-07 12:05:00,24.19,24.19,24.18,24.18,22400.0,20.3036,20.3036,20.2952,20.2952,22400.0
2013-08-07 12:10:00,24.18,24.19,24.18,24.19,11200.0,20.2952,20.3036,20.2952,20.3036,11200.0
2013-08-07 12:15:00,24.18,24.18,24.18,24.18,16800.0,20.2952,20.2952,20.2952,20.2952,16800.0
2013-08-07 12:20:00,24.18,24.19,24.18,24.18,10400.0,20.2952,20.3036,20.2952,20.2952,10400.0
2013-08-07 12:25:00,24.18,24.18,24.17,24.18,11600.0,20.2952,20.2952,20.2868,20.2952,11600.0
2013-08-07 12:30:00,24.17,24.18,24.16,24.18,14400.0,20.2868,20.2952,20.2784,20.2952,14400.0
2013-08-07 12:35:00,24.18,24.2,24.18,24.2,8800.0,20.2952,20.312,20.2952,20.312,8800.0
2013-08-07 12:40:00,24.19,24.19,24.19,24.19,4400.0,20.3036,20.3036,20.3036,20.3036,4400.0
2013-08-07 12:45:00,24.19,24.2,24.19,24.19,9200.0,20.3036,20.312,20.3036,20.3036,9200.0
2013-08-07 12:50:00,24.19,24.2,24.19,24.19,10000.0,20.3036,20.312,20.3036,20.3036,10000.0
2013-08-07 12:55:00,24.19,24.19,24.19,24.19,4400.0,20.3036,20.3036,20.3036,20.3036,4400.0
2013-08-07 13:00:00,24.19,24.2,24.19,24.2,26800.0,20.3036,20.312,20.3036,20.312,26800.0
2013-08-07 13:05:00,24.2,24.2,24.2,24.2,5600.0,20.312,20.312,20.312,20.312,5600.0
2013-08-07 13:10:00,24.21,24.21,24.2,24.21,14000.0,20.3204,20.3204,20.312,20.3204,14000.0
2013-08-07 13:15:00,24.21,24.21,24.21,24.21,8000.0,20.3204,20.3204,20.3204,20.3204,8000.0
2013-08-07 13:20:00,24.21,24.21,24.21,24.21,31200.0,20.3204,20.3204,20.3204,20.3204,31200.0
2013-08-07 13:25:00,24.21,24.22,24.21,24.22,11200.0,20.3204,20.3288,20.3204,20.3288,11200.0
2013-08-07 13:30:00,24.23,24.23,24.21,24.22,14800.0,20.3372,20.3372,20.3204,20.3288,14800.0
2013-08-07 13:35:00,24.21,24.22,24.21,24.21,25600.0,20.3204,20.3288,20.3204,20.3204,25600.0
2013-08-07 13:40:00,24.21,24.21,24.2,24.2,21600.0,20.3204,20.3204,20.312,20.312,21600.0
2013-08-07 13:45:00,24.2,24.2,24.19,24.19,18000.0,20.312,20.312,20.3036,20.3036,18000.0
2013-08-07 13:50:00,24.19,24.19,24.18,24.18,14000.0,20.3036,20.3036,20.2952,20.2952,14000.0
2013-08-07 13:55:00,24.18,24.2,24.18,24.19,30800.0,20.2952,20.312,20.2952,20.3036,30800.0
2013-08-07 14:00:00,24.19,24.2,24.19,24.19,40800.0,20.3036,20.312,20.3036,20.3036,40800.0
2013-08-07 14:05:00,24.19,24.19,24.18,24.18,29600.0,20.3036,20.3036,20.2952,20.2952,29600.0
2013-08-07 14:10:00,24.17,24.18,24.17,24.18,18800.0,20.2868,20.2952,20.2868,20.2952,18800.0
2013-08-07 14:15:00,24.18,24.2,24.18,24.18,105600.0,20.2952,20.312,20.2952,20.2952,105600.0
2013-08-07 14:20:00,24.18,24.18,24.17,24.17,19200.0,20.2952,20.2952,20.2868,20.2868,19200.0
2013-08-07 14:25:00,24.16,24.17,24.16,24.17,16800.0,20.2784,20.2868,20.2784,20.2868,16800.0
2013-08-07 14:30:00,24.18,24.19,24.18,24.18,35200.0,20.2952,20.3036,20.2952,20.2952,35200.0
2013-08-07 14:35:00,24.18,24.18,24.18,24.18,41200.0,20.2952,20.2952,20.2952,20.2952,41200.0
2013-08-07 14:40:00,24.18,24.19,24.18,24.18,10000.0,20.2952,20.3036,20.2952,20.2952,10000.0
2013-08-07 14:45:00,24.18,24.18,24.18,24.18,34400.0,20.2952,20.2952,20.2952,20.2952,34400.0
2013-08-07 14:50:00,24.18,24.18,24.17,24.18,28000.0,20.2952,20.2952,20.2868,20.2952,28000.0
2013-08-07 14:55:00,24.18,24.21,24.18,24.2,17600.0,20.2952,20.3204,20.2952,20.312,17600.0
2013-08-07 15:00:00,24.2,24.21,24.2,24.21,18400.0,20.312,20.3204,20.312,20.3204,18400.0
2013-08-07 15:05:00,24.21,24.21,24.18,24.2,18800.0,20.3204,20.3204,20.2952,20.312,18800.0
2013-08-07 15:10:00,24.2,24.22,24.2,24.22,15200.0,20.312,20.3288,20.312,20.3288,15200.0
2013-08-07 15:15:00,24.22,24.22,24.21,24.22,35600.0,20.3288,20.3288,20.3204,20.3288,35600.0
2013-08-07 15:20:00,24.21,24.22,24.2,24.2,189200.0,20.3204,20.3288,20.312,20.312,189200.0
2013-08-07 15:25:00,24.2,24.21,24.2,24.21,86000.0,20.312,20.3204,20.312,20.3204,86000.0
2013-08-07 15:30:00,24.21,24.21,24.2,24.2,216000.0,20.3204,20.3204,20.312,20.312,216000.0
2013-08-07 15:35:00,24.2,24.22,24.2,24.22,26400.0,20.312,20.3288,20.312,20.3288,26400.0
2013-08-07 15:40:00,24.22,24.22,24.21,24.22,54400.0,20.3288,20.3288,20.3204,20.3288,54400.0
2013-08-07 15:45:00,24.22,24.23,24.22,24.23,55200.0,20.3288,20.3372,20.3288,20.3372,55200.0
2013-08-07 15:50:00,24.22,24.23,24.2,24.2,58400.0,20.3288,20.3372,20.312,20.312,58400.0
2013-08-07 15:55:00,24.2,24.2,24.18,24.2,116000.0,20.312,20.312,20.2952,20.312,116000.0
2013-08-08 09:30:00,24.32,24.4,24.32,24.34,57200.0,20.4127,20.4799,20.4127,20.4295,57200.0
2013-08-08 09:35:00,24.35,24.4,24.35,24.36,38400.0,20.4379,20.4799,20.4379,20.4463,38400.0
2013-08-08 09:40:00,24.38,24.38,24.34,24.34,33600.0,20.4631,20.4631,20.4295,20.4295,33600.0
2013-08-08 09:45:00,24.34,24.34,24.3,24.3,44000.0,20.4295,20.4295,20.396,20.396,44000.0
2013-08-08 09:50:00,24.31,24.31,24.28,24.3,30400.0,20.4043,20.4043,20.3792,20.396,30400.0
2013-08-08 09:55:00,24.29,24.32,24.28,24.32,18000.0,20.3876,20.4127,20.3792,20.4127,18000.0
2013-08-08 10:00:00,24.31,24.32,24.3,24.3,12400.0,20.4043,20.4127,20.396,20.396,12400.0
2013-08-08 10:05:00,24.3,24.3,24.25,24.25,38000.0,20.396,20.396,20.354,20.354,38000.0
2013-08-08 10:10:00,24.25,24.25,24.24,24.24,16000.0,20.354,20.354,20.3456,20.3456,16000.0
2013-08-08 10:15:00,24.24,24.25,24.23,24.24,9600.0,20.3456,20.354,20.3372,20.3456,9600.0
2013-08-08 10:20:00,24.24,24.27,24.24,24.26,28400.0,20.3456,20.3708,20.3456,20.3624,28400.0
2013-08-08 10:25:00,24.26,24.26,24.25,24.26,7600.0,20.3624,20.3624,20.354,20.3624,7600.0
2013-08-08 10:30:00,24.24,24.24,24.22,24.22,10400.0,20.3456,20.3456,20.3288,20.3288,10400.0
2013-08-08 10:35:00,24.22,24.23,24.21,24.22,8400.0,20.3288,20.3372,20.3204,20.3288,8400.0
2013-08-08 10:40:00,24.23,24.23,24.2,24.2,11600.0,20.3372,20.3372,20.312,20.312,11600.0
2013-08-08 10:45:00,24.2,24.23,24.2,24.23,12400.0,20.312,20.3372,20.312,20.3372,12400.0
2013-08-08 10:50:00,24.23,24.26,24.23,24.25,32400.0,20.3372,20.3624,20.3372,20.354,32400.0
2013-08-08 10:55:00,24.25,24.26,24.25,24.25,20000.0,20.354,20.3624,20.354,20.354,20000.0
2013-08-08 11:00:00,24.25,24.26,24.24,24.25,52800.0,20.354,20.3624,20.3456,20.354,52800.0
2013-08-08 11:05:00,24.24,24.25,24.24,24.25,49600.0,20.3456,20.354,20.3456,20.354,49600.0
2013-08-08 11:10:00,24.25,24.26,24.24,24.25,18000.0,20.354,20.3624,20.3456,20.354,18000.0
2013-08-08 11:15:00,24.25,24.25,24.24,24.24,11200.0,20.354,20.354,20.3456,20.3456,11200.0
2013-08-08 11:20:00,24.25,24.27,24.25,24.27,34000.0,20.354,20.3708,20.354,20.3708,34000.0
2013-08-08 11:25:00,24.26,24.27,24.25,24.25,6400.0,20.3624,20.3708,20.354,20.354,6400.0
2013-08-08 11:30:00,24.27,24.28,24.27,24.28,13200.0,20.3708,20.3792,20.3708,20.3792,13200.0
2013-08-08 11:35:00,24.28,24.29,24.28,24.29,29200.0,20.3792,20.3876,20.3792,20.3876,29200.0
2013-08-08 11:40:00,24.29,24.3,24.27,24.27,16400.0,20.3876,20.396,20.3708,20.3708,16400.0
2013-08-08 11:45:00,24.28,24.28,24.27,24.28,7200.0,20.3792,20.3792,20.3708,20.3792,7200.0
2013-08-08 11:50:00,24.28,24.29,24.28,24.28,18800.0,20.3792,20.3876,20.3792,20.3792,18800.0
2013-08-08 11:55:00,24.28,24.29,24.28,24.29,40400.0,20.3792,20.3876,20.3792,20.3876,40400.0
2013-08-08 12:00:00,24.3,24.31,24.29,24.3,18000.0,20.396,20.4043,20.3876,20.396,18000.0
2013-08-08 12:05:00,24.31,24.31,24.29,24.29,4800.0,20.4043,20.4043,20.3876,20.3876,4800.0
2013-08-08 12:10:00,24.29,24.3,24.28,24.3,10400.0,20.3876,20.396,20.3792,20.396,10400.0
2013-08-08 12:15:00,24.3,24.32,24.3,24.31,19600.0,20.396,20.4127,20.396,20.4043,19600.0
2013-08-08 12:20:00,24.32,24.32,24.32,24.32,8800.0,20.4127,20.4127,20.4127,20.4127,8800.0
2013-08-08 12:25:00,24.32,24.33,24.32,24.32,26800.0,20.4127,20.4211,20.4127,20.4127,26800.0
2013-08-08 12:30:00,24.32,24.34,24.32,24.33,28400.0,20.4127,20.4295,20.4127,20.4211,28400.0
2013-08-08 12:35:00,24.33,24.33,24.32,24.32,11600.0,20.4211,20.4211,20.4127,20.4127,11600.0
2013-08-08 12:40:00,24.32,24.33,24.32,24.32,46400.0,20.4127,20.4211,20.4127,20.4127,46400.0
2013-08-08 12:45:00,24.32,24.33,24.31,24.31,13200.0,20.4127,20.4211,20.4043,20.4043,13200.0
2013-08-08 12:50:00,24.32,24.32,24.31,24.31,12800.0,20.4127,20.4127,20.4043,20.4043,12800.0
2013-08-08 12:55:00,24.31,24.31,24.3,24.31,15200.0,20.4043,20.4043,20.396,20.4043,15200.0
2013-08-08 13:00:00,24.31,24.33,24.31,24.33,42400.0,20.4043,20.4211,20.4043,20.4211,42400.0
2013-08-08 13:05:00,24.33,24.33,24.31,24.31,60800.0,20.4211,20.4211,20.4043,20.4043,60800.0
2013-08-08 13:10:00,24.31,24.31,24.29,24.3,12800.0,20.4043,20.4043,20.3876,20.396,12800.0
2013-08-08 13:15:00,24.3,24.3,24.29,24.29,6800.0,20.396,20.396,20.3876,20.3876,6800.0
2013-08-08 13:20:00,24.29,24.31,24.29,24.31,34400.0,20.3876,20.4043,20.3876,20.4043,34400.0
2013-08-08 13:25:00,24.31,24.31,24.3,24.3,10400.0,20.4043,20.4043,20.396,20.396,10400.0
2013-08-08 13:30:00,24.31,24.32,24.3,24.31,58800.0,20.4043,20.4127,20.396,20.4043,58800.0
2013-08-08 13:35:00,24.31,24.31,24.3,24.31,8400.0,20.4043,20.4043,20.396,20.4043,8400.0
2013-08-08 13:40:00,24.3,24.31,24.3,24.31,14400.0,20.396,20.4043,20.396,20.4043,14400.0
2013-08-08 13:45:00,24.31,24.31,24.3,24.31,37200.0,20.4043,20.4043,20.396,20.4043,37200.0
2013-08-08 13:50:00,24.31,24.31,24.3,24.3,145600.0,20.4043,20.4043,20.396,20.396,145600.0
2013-08-08 13:55:00,24.31,24.31,24.3,24.31,20800.0,20.4043,20.4043,20.396,20.4043,20800.0
2013-08-08 14:00:00,24.32,24.33,24.31,24.32,10000.0,20.4127,20.4211,20.4043,20.4127,10000.0
2013-08-08 14:05:00,24.32,24.32,24.31,24.31,26400.0,20.4127,20.4127,20.4043,20.4043,26400.0
2013-08-08 14:10:00,24.31,24.32,24.31,24.32,76400.0,20.4043,20.4127,20.4043,20.4127,76400.0
2013-08-08 14:15:00,24.32,24.32,24.32,24.32,7200.0,20.4127,20.4127,20.4127,20.4127,7200.0
2013-08-08 14:20:00,24.33,24.33,24.32,24.33,7600.0,20.4211,20.4211,20.4127,20.4211,7600.0
2013-08-08 14:25:00,24.33,24.36,24.33,24.35,13200.0,20.4211,20.4463,20.4211,20.4379,13200.0
2013-08-08 14:30:00,24.36,24.36,24.35,24.35,17600.0,20.4463,20.4463,20.4379,20.4379,17600.0
2013-08-08 14:35:00,24.35,24.35,24.34,24.35,35600.0,20.4379,20.4379,20.4295,20.4379,35600.0
2013-08-08 14:40:00,24.35,24.36,24.35,24.35,14800.0,20.4379,20.4463,20.4379,20.4379,14800.0
2013-08-08 14:45:00,24.35,24.35,24.34,24.34,8000.0,20.4379,20.4379,20.4295,20.4295,8000.0
2013-08-08 14:50:00,24.34,24.34,24.33,24.34,22000.0,20.4295,20.4295,20.4211,20.4295,22000.0
2013-08-08 14:55:00,24.34,24.34,24.33,24.34,16000.0,20.4295,20.4295,20.4211,20.4295,16000.0
2013-08-08 15:00:00,24.35,24.35,24.34,24.34,23200.0,20.4379,20.4379,20.4295,20.4295,23200.0
2013-08-08 15:05:00,24.34,24.36,24.34,24.35,37600.0,20.4295,20.4463,20.4295,20.4379,37600.0
2013-08-08 15:10:00,24.35,24.35,24.34,24.34,17600.0,20.4379,20.4379,20.4295,20.4295,17600.0
2013-08-08 15:15:00,24.34,24.34,24.32,24.32,40000.0,20.4295,20.4295,20.4127,20.4127,40000.0
2013-08-08 15:20:00,24.32,24.32,24.31,24.32,20800.0,20.4127,20.4127,20.4043,20.4127,20800.0
2013-08-08 15:25:00,24.32,24.32,24.32,24.32,28400.0,20.4127,20.4127,20.4127,20.4127,28400.0
2013-08-08 15:30:00,24.33,24.34,24.33,24.34,21600.0,20.4211,20.4295,20.4211,20.4295,21600.0
2013-08-08 15:35:00,24.34,24.34,24.33,24.34,25600.0,20.4295,20.4295,20.4211,20.4295,25600.0
2013-08-08 15:40:00,24.34,24.35,24.34,24.34,32000.0,20.4295,20.4379,20.4295,20.4295,32000.0
2013-08-08 15:45:00,24.34,24.35,24.34,24.35,42400.0,20.4295,20.4379,20.4295,20.4379,42400.0
2013-08-08 15:50:00,24.34,24.35,24.31,24.32,50400.0,20.4295,20.4379,20.4043,20.4127,50400.0
2013-08-08 15:55:00,24.32,24.33,24.3,24.31,149600.0,20.4127,20.4211,20.396,20.4043,149600.0
2013-08-09 09:30:00,24.28,24.3,24.26,24.28,189600.0,20.3792,20.396,20.3624,20.3792,189600.0
2013-08-09 09:35:00,24.28,24.33,24.28,24.33,174800.0,20.3792,20.4211,20.3792,20.4211,174800.0
2013-08-09 09:40:00,24.34,24.36,24.33,24.35,12000.0,20.4295,20.4463,20.4211,20.4379,12000.0
2013-08-09 09:45:00,24.37,24.38,24.37,24.38,20400.0,20.4547,20.4631,20.4547,20.4631,20400.0
2013-08-09 09:50:00,24.37,24.38,24.35,24.35,10400.0,20.4547,20.4631,20.4379,20.4379,10400.0
2013-08-09 09:55:00,24.36,24.36,24.35,24.36,2800.0,20.4463,20.4463,20.4379,20.4463,2800.0
2013-08-09 10:00:00,24.37,24.37,24.34,24.34,5600.0,20.4547,20.4547,20.4295,20.4295,5600.0
2013-08-09 10:05:00,24.36,24.36,24.3,24.3,16000.0,20.4463,20.4463,20.396,20.396,16000.0
2013-08-09 10:10:00,24.32,24.32,24.31,24.32,15600.0,20.4127,20.4127,20.4043,20.4127,15600.0
2013-08-09 10:15:00,24.32,24.32,24.29,24.3,34400.0,20.4127,20.4127,20.3876,20.396,34400.0
2013-08-09 10:20:00,24.29,24.3,24.28,24.3,33600.0,20.3876,20.396,20.3792,20.396,33600.0
2013-08-09 10:25:00,24.32,24.32,24.29,24.3,8000.0,20.4127,20.4127,20.3876,20.396,8000.0
2013-08-09 10:30:00,24.3,24.32,24.3,24.31,12800.0,20.396,20.4127,20.396,20.4043,12800.0
2013-08-09 10:35:00,24.3,24.32,24.3,24.31,4400.0,20.396,20.4127,20.396,20.4043,4400.0
2013-08-09 10:40:00,24.31,24.34,24.31,24.34,9600.0,20.4043,20.4295,20.4043,20.4295,9600.0
2013-08-09 10:45:00,24.35,24.36,24.34,24.34,16000.0,20.4379,20.4463,20.4295,20.4295,16000.0
2013-08-09 10:50:00,24.35,24.35,24.29,24.29,39200.0,20.4379,20.4379,20.3876,20.3876,39200.0
2013-08-09 10:55:00,24.29,24.3,24.28,24.3,12400.0,20.3876,20.396,20.3792,20.396,12400.0
2013-08-09 11:00:00,24.29,24.29,24.23,24.23,57200.0,20.3876,20.3876,20.3372,20.3372,57200.0
2013-08-09 11:05:00,24.22,24.24,24.21,24.24,42400.0,20.3288,20.3456,20.3204,20.3456,42400.0
2013-08-09 11:10:00,24.23,24.25,24.23,24.24,6400.0,20.3372,20.354,20.3372,20.3456,6400.0
2013-08-09 11:15:00,24.25,24.25,24.23,24.24,21600.0,20.354,20.354,20.3372,20.3456,21600.0
2013-08-09 11:20:00,24.23,24.23,24.18,24.19,85600.0,20.3372,20.3372,20.2952,20.3036,85600.0
2013-08-09 11:25:00,24.19,24.21,24.18,24.21,41200.0,20.3036,20.3204,20.2952,20.3204,41200.0
2013-08-09 11:30:00,24.2,24.22,24.2,24.22,4800.0,20.312,20.3288,20.312,20.3288,4800.0
2013-08-09 11:35:00,24.21,24.24,24.21,24.23,2800.0,20.3204,20.3456,20.3204,20.3372,2800.0
2013-08-09 11:40:00,24.24,24.24,24.24,24.24,4000.0,20.3456,20.3456,20.3456,20.3456,4000.0
2013-08-09 11:45:00,24.25,24.27,24.25,24.27,34000.0,20.354,20.3708,20.354,20.3708,34000.0
2013-08-09 11:50:00,24.27,24.29,24.27,24.29,16000.0,20.3708,20.3876,20.3708,20.3876,16000.0
2013-08-09 11:55:00,24.29,24.3,24.29,24.29,16800.0,20.3876,20.396,20.3876,20.3876,16800.0
2013-08-09 12:00:00,24.29,24.29,24.28,24.28,6000.0,20.3876,20.3876,20.3792,20.3792,6000.0
2013-08-09 12:05:00,24.28,24.29,24.27,24.29,14000.0,20.3792,20.3876,20.3708,20.3876,14000.0
2013-08-09 12:10:00,24.29,24.32,24.29,24.31,4800.0,20.3876,20.4127,20.3876,20.4043,4800.0
2013-08-09 12:15:00,24.32,24.33,24.31,24.32,13600.0,20.4127,20.4211,20.4043,20.4127,13600.0
2013-08-09 12:20:00,24.32,24.33,24.31,24.31,6000.0,20.4127,20.4211,20.4043,20.4043,6000.0
2013-08-09 12:25:00,24.33,24.33,24.33,24.33,4000.0,20.4211,20.4211,20.4211,20.4211,4000.0
2013-08-09 12:30:00,24.34,24.34,24.34,24.34,7600.0,20.4295,20.4295,20.4295,20.4295,7600.0
2013-08-09 12:35:00,24.35,24.36,24.35,24.35,8400.0,20.4379,20.4463,20.4379,20.4379,8400.0
2013-08-09 12:40:00,24.36,24.36,24.35,24.35,1600.0,20.4463,20.4463,20.4379,20.4379,1600.0
2013-08-09 12:45:00,24.35,24.35,24.35,24.35,3600.0,20.4379,20.4379,20.4379,20.4379,3600.0
2013-08-09 12:50:00,24.35,24.35,24.35,24.35,2800.0,20.4379,20.4379,20.4379,20.4379,2800.0
2013-08-09 12:55:00,24.34,24.35,24.34,24.34,10000.0,20.4295,20.4379,20.4295,20.4295,10000.0
2013-08-09 13:00:00,24.34,24.34,24.33,24.33,1200.0,20.4295,20.4295,20.4211,20.4211,1200.0
2013-08-09 13:05:00,24.34,24.34,24.33,24.34,8400.0,20.4295,20.4295,20.4211,20.4295,8400.0
2013-08-09 13:10:00,24.35,24.35,24.34,24.34,3600.0,20.4379,20.4379,20.4295,20.4295,3600.0
2013-08-09 13:15:00,24.35,24.35,24.34,24.35,10400.0,20.4379,20.4379,20.4295,20.4379,10400.0
2013-08-09 13:20:00,24.36,24.36,24.36,24.36,3600.0,20.4463,20.4463,20.4463,20.4463,3600.0
2013-08-09 13:25:00,24.36,24.38,24.36,24.37,32800.0,20.4463,20.4631,20.4463,20.4547,32800.0
2013-08-09 13:30:00,24.38,24.38,24.37,24.38,115200.0,20.4631,20.4631,20.4547,20.4631,115200.0
2013-08-09 13:35:00,24.38,24.38,24.37,24.37,7200.0,20.4631,20.4631,20.4547,20.4547,7200.0
2013-08-09 13:40:00,24.37,24.38,24.37,24.38,7200.0,20.4547,20.4631,20.4547,20.4631,7200.0
2013-08-09 13:45:00,24.38,24.38,24.36,24.36,55200.0,20.4631,20.4631,20.4463,20.4463,55200.0
2013-08-09 13:50:00,24.36,24.38,24.36,24.38,30000.0,20.4463,20.4631,20.4463,20.4631,30000.0
2013-08-09 13:55:00,24.38,24.39,24.36,24.37,48800.0,20.4631,20.4715,20.4463,20.4547,48800.0
2013-08-09 14:00:00,24.37,24.38,24.36,24.37,27200.0,20.4547,20.4631,20.4463,20.4547,27200.0
2013-08-09 14:05:00,24.37,24.37,24.35,24.35,46400.0,20.4547,20.4547,20.4379,20.4379,46400.0
2013-08-09 14:10:00,24.36,24.38,24.36,24.37,35600.0,20.4463,20.4631,20.4463,20.4547,35600.0
2013-08-09 14:15:00,24.36,24.38,24.35,24.38,15600.0,20.4463,20.4631,20.4379,20.4631,15600.0
2013-08-09 14:20:00,24.38,24.39,24.37,24.39,11200.0,20.4631,20.4715,20.4547,20.4715,11200.0
2013-08-09 14:25:00,24.38,24.38,24.36,24.38,8400.0,20.4631,20.4631,20.4463,20.4631,8400.0
2013-08-09 14:30:00,24.38,24.38,24.38,24.38,7600.0,20.4631,20.4631,20.4631,20.4631,7600.0
2013-08-09 14:35:00,24.36,24.37,24.33,24.34,114400.0,20.4463,20.4547,20.4211,20.4295,114400.0
2013-08-09 14:40:00,24.34,24.35,24.34,24.35,19600.0,20.4295,20.4379,20.4295,20.4379,19600.0
2013-08-09 14:45:00,24.35,24.35,24.34,24.35,66400.0,20.4379,20.4379,20.4295,20.4379,66400.0
2013-08-09 14:50:00,24.35,24.36,24.35,24.36,31600.0,20.4379,20.4463,20.4379,20.4463,31600.0
2013-08-09 14:55:00,24.35,24.36,24.34,24.35,30400.0,20.4379,20.4463,20.4295,20.4379,30400.0
2013-08-09 15:00:00,24.36,24.37,24.34,24.36,14800.0,20.4463,20.4547,20.4295,20.4463,14800.0
2013-08-09 15:05:00,24.35,24.36,24.35,24.35,11600.0,20.4379,20.4463,20.4379,20.4379,11600.0
2013-08-09 15:10:00,24.35,24.35,24.34,24.35,13200.0,20.4379,20.4379,20.4295,20.4379,13200.0
2013-08-09 15:15:00,24.35,24.36,24.35,24.36,8800.0,20.4379,20.4463,20.4379,20.4463,8800.0
2013-08-09 15:20:00,24.36,24.37,24.36,24.36,6000.0,20.4463,20.4547,20.4463,20.4463,6000.0
2013-08-09 15:25:00,24.36,24.37,24.35,24.35,11200.0,20.4463,20.4547,20.4379,20.4379,11200.0
2013-08-09 15:30:00,24.35,24.36,24.34,24.34,12800.0,20.4379,20.4463,20.4295,20.4295,12800.0
2013-08-09 15:35:00,24.34,24.35,24.33,24.34,16400.0,20.4295,20.4379,20.4211,20.4295,16400.0
2013-08-09 15:40:00,24.35,24.35,24.34,24.34,19600.0,20.4379,20.4379,20.4295,20.4295,19600.0
2013-08-09 15:45:00,24.34,24.34,24.32,24.34,20800.0,20.4295,20.4295,20.4127,20.4295,20800.0
2013-08-09 15:50:00,24.33,24.33,24.31,24.31,54800.0,20.4211,20.4211,20.4043,20.4043,54800.0
2013-08-09 15:55:00,24.31,24.32,24.3,24.3,162800.0,20.4043,20.4127,20.396,20.396,162800.0
2013-08-12 09:30:00,24.16,24.24,24.13,24.2,36800.0,20.2784,20.3456,20.2533,20.312,36800.0
2013-08-12 09:35:00,24.2,24.29,24.2,24.28,32400.0,20.312,20.3876,20.312,20.3792,32400.0
2013-08-12 09:40:00,24.29,24.33,24.29,24.31,16000.0,20.3876,20.4211,20.3876,20.4043,16000.0
2013-08-12 09:45:00,24.33,24.34,24.3,24.32,16800.0,20.4211,20.4295,20.396,20.4127,16800.0
2013-08-12 09:50:00,24.3,24.37,24.3,24.36,26400.0,20.396,20.4547,20.396,20.4463,26400.0
2013-08-12 09:55:00,24.35,24.36,24.34,24.34,9600.0,20.4379,20.4463,20.4295,20.4295,9600.0
2013-08-12 10:00:00,24.38,24.38,24.34,24.36,23600.0,20.4631,20.4631,20.4295,20.4463,23600.0
2013-08-12 10:05:00,24.35,24.36,24.35,24.36,13200.0,20.4379,20.4463,20.4379,20.4463,13200.0
2013-08-12 10:10:00,24.35,24.37,24.35,24.37,5200.0,20.4379,20.4547,20.4379,20.4547,5200.0
2013-08-12 10:15:00,24.37,24.38,24.35,24.35,6000.0,20.4547,20.4631,20.4379,20.4379,6000.0
2013-08-12 10:20:00,24.35,24.35,24.34,24.34,2000.0,20.4379,20.4379,20.4295,20.4295,2000.0
2013-08-12 10:25:00,24.35,24.36,24.34,24.34,10000.0,20.4379,20.4463,20.4295,20.4295,10000.0
2013-08-12 10:30:00,24.34,24.36,24.34,24.36,26400.0,20.4295,20.4463,20.4295,20.4463,26400.0
2013-08-12 10:35:00,24.37,24.38,24.36,24.37,48000.0,20.4547,20.4631,20.4463,20.4547,48000.0
2013-08-12 10:40:00,24.37,24.39,24.37,24.39,4800.0,20.4547,20.4715,20.4547,20.4715,4800.0
2013-08-12 10:45:00,24.39,24.39,24.38,24.38,39200.0,20.4715,20.4715,20.4631,20.4631,39200.0
2013-08-12 10:50:00,24.39,24.39,24.38,24.39,10400.0,20.4715,20.4715,20.4631,20.4715,10400.0
2013-08-12 10:55:00,24.39,24.42,24.39,24.41,28800.0,20.4715,20.4967,20.4715,20.4883,28800.0
2013-08-12 11:00:00,24.41,24.42,24.4,24.4,36000.0,20.4883,20.4967,20.4799,20.4799,36000.0
2013-08-12 11:05:00,24.4,24.4,24.38,24.38,8400.0,20.4799,20.4799,20.4631,20.4631,8400.0
2013-08-12 11:10:00,24.38,24.38,24.37,24.37,10000.0,20.4631,20.4631,20.4547,20.4547,10000.0
2013-08-12 11:15:00,24.38,24.39,24.38,24.38,18800.0,20.4631,20.4715,20.4631,20.4631,18800.0
2013-08-12 11:20:00,24.38,24.4,24.38,24.4,13600.0,20.4631,20.4799,20.4631,20.4799,13600.0
2013-08-12 11:25:00,24.38,24.41,24.38,24.39,16000.0,20.4631,20.4883,20.4631,20.4715,16000.0
2013-08-12 11:30:00,24.41,24.41,24.4,24.41,18400.0,20.4883,20.4883,20.4799,20.4883,18400.0
2013-08-12 11:35:00,24.41,24.41,24.39,24.39,33600.0,20.4883,20.4883,20.4715,20.4715,33600.0
2013-08-12 11:40:00,24.39,24.42,24.39,24.42,15600.0,20.4715,20.4967,20.4715,20.4967,15600.0
2013-08-12 11:45:00,24.42,24.42,24.41,24.41,15200.0,20.4967,20.4967,20.4883,20.4883,15200.0
2013-08-12 11:50:00,24.41,24.41,24.4,24.4,17200.0,20.4883,20.4883,20.4799,20.4799,17200.0
2013-08-12 11:55:00,24.4,24.41,24.39,24.41,10400.0,20.4799,20.4883,20.4715,20.4883,10400.0
2013-08-12 12:00:00,24.41,24.41,24.4,24.4,6400.0,20.4883,20.4883,20.4799,20.4799,6400.0
2013-08-12 12:05:00,24.41,24.41,24.4,24.4,10800.0,20.4883,20.4883,20.4799,20.4799,10800.0
2013-08-12 12:10:00,24.39,24.4,24.38,24.4,12000.0,20.4715,20.4799,20.4631,20.4799,12000.0
2013-08-12 12:15:00,24.39,24.4,24.39,24.4,10400.0,20.4715,20.4799,20.4715,20.4799,10400.0
2013-08-12 12:20:00,24.4,24.4,24.4,24.4,1200.0,20.4799,20.4799,20.4799,20.4799,1200.0
2013-08-12 12:25:00,24.4,24.4,24.38,24.38,11200.0,20.4799,20.4799,20.4631,20.4631,11200.0
2013-08-12 12:30:00,24.38,24.38,24.37,24.37,3200.0,20.4631,20.4631,20.4547,20.4547,3200.0
2013-08-12 12:35:00,24.38,24.38,24.37,24.38,7200.0,20.4631,20.4631,20.4547,20.4631,7200.0
2013-08-12 12:40:00,24.37,24.39,24.37,24.38,28400.0,20.4547,20.4715,20.4547,20.4631,28400.0
2013-08-12 12:45:00,24.38,24.39,24.38,24.39,20000.0,20.4631,20.4715,20.4631,20.4715,20000.0
2013-08-12 12:50:00,24.39,24.39,24.39,24.39,6800.0,20.4715,20.4715,20.4715,20.4715,6800.0
2013-08-12 12:55:00,24.4,24.4,24.39,24.4,5600.0,20.4799,20.4799,20.4715,20.4799,5600.0
2013-08-12 13:00:00,24.41,24.41,24.4,24.4,21200.0,20.4883,20.4883,20.4799,20.4799,21200.0
2013-08-12 13:05:00,24.4,24.4,24.39,24.4,4800.0,20.4799,20.4799,20.4715,20.4799,4800.0
2013-08-12 13:10:00,24.38,24.39,24.38,24.38,6800.0,20.4631,20.4715,20.4631,20.4631,6800.0
2013-08-12 13:15:00,24.38,24.38,24.38,24.38,0.0,20.4631,20.4631,20.4631,20.4631,0.0
2013-08-12 13:20:00,24.38,24.39,24.38,24.39,18800.0,20.4631,20.4715,20.4631,20.4715,18800.0
2013-08-12 13:25:00,24.4,24.4,24.39,24.39,10400.0,20.4799,20.4799,20.4715,20.4715,10400.0
2013-08-12 13:30:00,24.39,24.39,24.39,24.39,2400.0,20.4715,20.4715,20.4715,20.4715,2400.0
2013-08-12 13:35:00,24.4,24.41,24.39,24.39,13600.0,20.4799,20.4883,20.4715,20.4715,13600.0
2013-08-12 13:40:00,24.39,24.4,24.39,24.4,5600.0,20.4715,20.4799,20.4715,20.4799,5600.0
2013-08-12 13:45:00,24.4,24.4,24.38,24.38,2000.0,20.4799,20.4799,20.4631,20.4631,2000.0
2013-08-12 13:50:00,24.37,24.38,24.36,24.37,17600.0,20.4547,20.4631,20.4463,20.4547,17600.0
2013-08-12 13:55:00,24.37,24.38,24.36,24.37,13200.0,20.4547,20.4631,20.4463,20.4547,13200.0
2013-08-12 14:00:00,24.37,24.38,24.37,24.38,29600.0,20.4547,20.4631,20.4547,20.4631,29600.0
2013-08-12 14:05:00,24.38,24.39,24.38,24.39,32800.0,20.4631,20.4715,20.4631,20.4715,32800.0
2013-08-12 14:10:00,24.39,24.39,24.38,24.39,33600.0,20.4715,20.4715,20.4631,20.4715,33600.0
2013-08-12 14:15:00,24.38,24.39,24.38,24.39,10800.0,20.4631,20.4715,20.4631,20.4715,10800.0
2013-08-12 14:20:00,24.4,24.4,24.39,24.4,8400.0,20.4799,20.4799,20.4715,20.4799,8400.0
2013-08-12 14:25:00,24.4,24.4,24.39,24.39,6000.0,20.4799,20.4799,20.4715,20.4715,6000.0
2013-08-12 14:30:00,24.39,24.39,24.38,24.38,23200.0,20.4715,20.4715,20.4631,20.4631,23200.0
2013-08-12 14:35:00,24.38,24.39,24.38,24.39,16000.0,20.4631,20.4715,20.4631,20.4715,16000.0
2013-08-12 14:40:00,24.39,24.39,24.39,24.39,8800.0,20.4715,20.4715,20.4715,20.4715,8800.0
2013-08-12 14:45:00,24.4,24.4,24.4,24.4,3200.0,20.4799,20.4799,20.4799,20.4799,3200.0
2013-08-12 14:50:00,24.4,24.4,24.4,24.4,2000.0,20.4799,20.4799,20.4799,20.4799,2000.0
2013-08-12 14:55:00,24.39,24.4,24.39,24.4,6400.0,20.4715,20.4799,20.4715,20.4799,6400.0
2013-08-12 15:00:00,24.39,24.4,24.39,24.39,17200.0,20.4715,20.4799,20.4715,20.4715,17200.0
2013-08-12 15:05:00,24.4,24.4,24.39,24.4,5600.0,20.4799,20.4799,20.4715,20.4799,5600.0
2013-08-12 15:10:00,24.4,24.42,24.4,24.41,12800.0,20.4799,20.4967,20.4799,20.4883,12800.0
2013-08-12 15:15:00,24.42,24.42,24.41,24.41,82000.0,20.4967,20.4967,20.4883,20.4883,82000.0
2013-08-12 15:20:00,24.41,24.42,24.41,24.42,10000.0,20.4883,20.4967,20.4883,20.4967,10000.0
2013-08-12 15:25:00,24.42,24.42,24.41,24.41,5200.0,20.4967,20.4967,20.4883,20.4883,5200.0
2013-08-12 15:30:00,24.41,24.43,24.41,24.42,12000.0,20.4883,20.5051,20.4883,20.4967,12000.0
2013-08-12 15:35:00,24.43,24.43,24.43,24.43,26800.0,20.5051,20.5051,20.5051,20.5051,26800.0
2013-08-12 15:40:00,24.43,24.44,24.43,24.43,14000.0,20.5051,20.5135,20.5051,20.5051,14000.0
2013-08-12 15:45:00,24.43,24.44,24.43,24.43,30800.0,20.5051,20.5135,20.5051,20.5051,30800.0
2013-08-12 15:50:00,24.43,24.43,24.42,24.43,41600.0,20.5051,20.5051,20.4967,20.5051,41600.0
2013-08-12 15:55:00,24.43,24.44,24.42,24.44,81600.0,20.5051,20.5135,20.4967,20.5135,81600.0
2013-08-13 09:30:00,24.48,24.48,24.43,24.44,78800.0,20.547,20.547,20.5051,20.5135,78800.0
2013-08-13 09:35:00,24.45,24.45,24.4,24.4,50800.0,20.5219,20.5219,20.4799,20.4799,50800.0
2013-08-13 09:40:00,24.4,24.4,24.38,24.4,32000.0,20.4799,20.4799,20.4631,20.4799,32000.0
2013-08-13 09:45:00,24.39,24.41,24.39,24.39,13600.0,20.4715,20.4883,20.4715,20.4715,13600.0
2013-08-13 09:50:00,24.39,24.39,24.37,24.37,3200.0,20.4715,20.4715,20.4547,20.4547,3200.0
2013-08-13 09:55:00,24.37,24.37,24.36,24.37,9600.0,20.4547,20.4547,20.4463,20.4547,9600.0
2013-08-13 10:00:00,24.35,24.35,24.32,24.32,17600.0,20.4379,20.4379,20.4127,20.4127,17600.0
2013-08-13 10:05:00,24.31,24.31,24.29,24.31,21600.0,20.4043,20.4043,20.3876,20.4043,21600.0
2013-08-13 10:10:00,24.31,24.32,24.3,24.31,18800.0,20.4043,20.4127,20.396,20.4043,18800.0
2013-08-13 10:15:00,24.31,24.31,24.28,24.29,39200.0,20.4043,20.4043,20.3792,20.3876,39200.0
2013-08-13 10:20:00,24.29,24.31,24.28,24.3,12000.0,20.3876,20.4043,20.3792,20.396,12000.0
2013-08-13 10:25:00,24.3,24.32,24.29,24.32,9600.0,20.396,20.4127,20.3876,20.4127,9600.0
2013-08-13 10:30:00,24.31,24.31,24.28,24.3,19600.0,20.4043,20.4043,20.3792,20.396,19600.0
2013-08-13 10:35:00,24.29,24.3,24.29,24.3,12000.0,20.3876,20.396,20.3876,20.396,12000.0
2013-08-13 10:40:00,24.31,24.33,24.3,24.33,38400.0,20.4043,20.4211,20.396,20.4211,38400.0
2013-08-13 10:45:00,24.33,24.33,24.32,24.33,20800.0,20.4211,20.4211,20.4127,20.4211,20800.0
2013-08-13 10:50:00,24.33,24.33,24.29,24.29,31600.0,20.4211,20.4211,20.3876,20.3876,31600.0
2013-08-13 10:55:00,24.29,24.31,24.28,24.31,23600.0,20.3876,20.4043,20.3792,20.4043,23600.0
2013-08-13 11:00:00,24.32,24.34,24.32,24.34,12000.0,20.4127,20.4295,20.4127,20.4295,12000.0
2013-08-13 11:05:00,24.33,24.34,24.32,24.32,17200.0,20.4211,20.4295,20.4127,20.4127,17200.0
2013-08-13 11:10:00,24.34,24.34,24.33,24.34,1600.0,20.4295,20.4295,20.4211,20.4295,1600.0
2013-08-13 11:15:00,24.33,24.35,24.32,24.35,14400.0,20.4211,20.4379,20.4127,20.4379,14400.0
2013-08-13 11:20:00,24.34,24.36,24.34,24.36,7200.0,20.4295,20.4463,20.4295,20.4463,7200.0
2013-08-13 11:25:00,24.36,24.37,24.35,24.37,4400.0,20.4463,20.4547,20.4379,20.4547,4400.0
2013-08-13 11:30:00,24.38,24.41,24.38,24.4,26000.0,20.4631,20.4883,20.4631,20.4799,26000.0
2013-08-13 11:35:00,24.41,24.41,24.39,24.39,2400.0,20.4883,20.4883,20.4715,20.4715,2400.0
2013-08-13 11:40:00,24.39,24.39,24.38,24.38,2400.0,20.4715,20.4715,20.4631,20.4631,2400.0
2013-08-13 11:45:00,24.38,24.39,24.38,24.39,8000.0,20.4631,20.4715,20.4631,20.4715,8000.0
2013-08-13 11:50:00,24.39,24.39,24.38,24.39,5600.0,20.4715,20.4715,20.4631,20.4715,5600.0
2013-08-13 11:55:00,24.39,24.39,24.38,24.38,8400.0,20.4715,20.4715,20.4631,20.4631,8400.0
2013-08-13 12:00:00,24.38,24.38,24.37,24.37,21600.0,20.4631,20.4631,20.4547,20.4547,21600.0
2013-08-13 12:05:00,24.37,24.38,24.37,24.38,2400.0,20.4547,20.4631,20.4547,20.4631,2400.0
2013-08-13 12:10:00,24.39,24.4,24.39,24.4,9200.0,20.4715,20.4799,20.4715,20.4799,9200.0
2013-08-13 12:15:00,24.39,24.42,24.39,24.42,13600.0,20.4715,20.4967,20.4715,20.4967,13600.0
2013-08-13 12:20:00,24.42,24.42,24.41,24.42,3200.0,20.4967,20.4967,20.4883,20.4967,3200.0
2013-08-13 12:25:00,24.42,24.44,24.42,24.43,12000.0,20.4967,20.5135,20.4967,20.5051,12000.0
2013-08-13 12:30:00,24.45,24.46,24.45,24.45,4000.0,20.5219,20.5302,20.5219,20.5219,4000.0
2013-08-13 12:35:00,24.45,24.45,24.44,24.45,11600.0,20.5219,20.5219,20.5135,20.5219,11600.0
2013-08-13 12:40:00,24.45,24.46,24.44,24.45,13600.0,20.5219,20.5302,20.5135,20.5219,13600.0
2013-08-13 12:45:00,24.44,24.45,24.44,24.45,7600.0,20.5135,20.5219,20.5135,20.5219,7600.0
2013-08-13 12:50:00,24.45,24.46,24.45,24.45,6000.0,20.5219,20.5302,20.5219,20.5219,6000.0
2013-08-13 12:55:00,24.45,24.46,24.43,24.43,10400.0,20.5219,20.5302,20.5051,20.5051,10400.0
2013-08-13 13:00:00,24.43,24.44,24.42,24.42,8800.0,20.5051,20.5135,20.4967,20.4967,8800.0
2013-08-13 13:05:00,24.42,24.43,24.42,24.43,23200.0,20.4967,20.5051,20.4967,20.5051,23200.0
2013-08-13 13:10:00,24.43,24.45,24.43,24.44,10800.0,20.5051,20.5219,20.5051,20.5135,10800.0
2013-08-13 13:15:00,24.45,24.45,24.43,24.43,34400.0,20.5219,20.5219,20.5051,20.5051,34400.0
2013-08-13 13:20:00,24.44,24.46,24.44,24.44,6800.0,20.5135,20.5302,20.5135,20.5135,6800.0
2013-08-13 13:25:00,24.46,24.47,24.46,24.46,6400.0,20.5302,20.5386,20.5302,20.5302,6400.0
2013-08-13 13:30:00,24.46,24.46,24.46,24.46,2400.0,20.5302,20.5302,20.5302,20.5302,2400.0
2013-08-13 13:35:00,24.46,24.46,24.43,24.43,5600.0,20.5302,20.5302,20.5051,20.5051,5600.0
2013-08-13 13:40:00,24.43,24.44,24.43,24.43,62000.0,20.5051,20.5135,20.5051,20.5051,62000.0
2013-08-13 13:45:00,24.43,24.45,24.43,24.45,7600.0,20.5051,20.5219,20.5051,20.5219,7600.0
2013-08-13 13:50:00,24.45,24.45,24.44,24.44,13200.0,20.5219,20.5219,20.5135,20.5135,13200.0
2013-08-13 13:55:00,24.44,24.45,24.44,24.44,11600.0,20.5135,20.5219,20.5135,20.5135,11600.0
2013-08-13 14:00:00,24.45,24.46,24.45,24.45,94800.0,20.5219,20.5302,20.5219,20.5219,94800.0
2013-08-13 14:05:00,24.45,24.47,24.45,24.47,8400.0,20.5219,20.5386,20.5219,20.5386,8400.0
2013-08-13 14:10:00,24.47,24.47,24.45,24.45,9200.0,20.5386,20.5386,20.5219,20.5219,9200.0
2013-08-13 14:15:00,24.46,24.46,24.45,24.46,26800.0,20.5302,20.5302,20.5219,20.5302,26800.0
2013-08-13 14:20:00,24.45,24.47,24.45,24.47,21600.0,20.5219,20.5386,20.5219,20.5386,21600.0
2013-08-13 14:25:00,24.46,24.46,24.45,24.46,14400.0,20.5302,20.5302,20.5219,20.5302,14400.0
2013-08-13 14:30:00,24.46,24.46,24.45,24.45,24400.0,20.5302,20.5302,20.5219,20.5219,24400.0
2013-08-13 14:35:00,24.45,24.45,24.43,24.43,32000.0,20.5219,20.5219,20.5051,20.5051,32000.0
2013-08-13 14:40:00,24.43,24.45,24.43,24.45,49200.0,20.5051,20.5219,20.5051,20.5219,49200.0
2013-08-13 14:45:00,24.45,24.45,24.43,24.43,12000.0,20.5219,20.5219,20.5051,20.5051,12000.0
2013-08-13 14:50:00,24.43,24.43,24.43,24.43,17200.0,20.5051,20.5051,20.5051,20.5051,17200.0
2013-08-13 14:55:00,24.43,24.45,24.43,24.43,26400.0,20.5051,20.5219,20.5051,20.5051,26400.0
2013-08-13 15:00:00,24.44,24.45,24.43,24.44,8000.0,20.5135,20.5219,20.5051,20.5135,8000.0
2013-08-13 15:05:00,24.44,24.44,24.43,24.43,20000.0,20.5135,20.5135,20.5051,20.5051,20000.0
2013-08-13 15:10:00,24.43,24.45,24.43,24.44,31200.0,20.5051,20.5219,20.5051,20.5135,31200.0
2013-08-13 15:15:00,24.44,24.44,24.43,24.43,14000.0,20.5135,20.5135,20.5051,20.5051,14000.0
2013-08-13 15:20:00,24.43,24.45,24.43,24.44,23600.0,20.5051,20.5219,20.5051,20.5135,23600.0
2013-08-13 15:25:00,24.44,24.45,24.43,24.44,16400.0,20.5135,20.5219,20.5051,20.5135,16400.0
2013-08-13 15:30:00,24.44,24.45,24.43,24.44,19600.0,20.5135,20.5219,20.5051,20.5135,19600.0
2013-08-13 15:35:00,24.44,24.44,24.43,24.44,40000.0,20.5135,20.5135,20.5051,20.5135,40000.0
2013-08-13 15:40:00,24.43,24.43,24.43,24.43,13600.0,20.5051,20.5051,20.5051,20.5051,13600.0
2013-08-13 15:45:00,24.43,24.44,24.43,24.43,63600.0,20.5051,20.5135,20.5051,20.5051,63600.0
2013-08-13 15:50:00,24.43,24.44,24.43,24.44,32000.0,20.5051,20.5135,20.5051,20.5135,32000.0
2013-08-13 15:55:00,24.43,24.44,24.43,24.43,58000.0,20.5051,20.5135,20.5051,20.5051,58000.0
2013-08-14 09:30:00,24.44,24.49,24.43,24.46,343600.0,20.5135,20.5554,20.5051,20.5302,343600.0
2013-08-14 09:35:00,24.46,24.47,24.41,24.43,84000.0,20.5302,20.5386,20.4883,20.5051,84000.0
2013-08-14 09:40:00,24.43,24.43,24.4,24.41,38400.0,20.5051,20.5051,20.4799,20.4883,38400.0
2013-08-14 09:45:00,24.42,24.46,24.41,24.46,20000.0,20.4967,20.5302,20.4883,20.5302,20000.0
2013-08-14 09:50:00,24.45,24.46,24.43,24.45,20000.0,20.5219,20.5302,20.5051,20.5219,20000.0
2013-08-14 09:55:00,24.45,24.46,24.43,24.44,17600.0,20.5219,20.5302,20.5051,20.5135,17600.0
2013-08-14 10:00:00,24.46,24.47,24.45,24.47,12400.0,20.5302,20.5386,20.5219,20.5386,12400.0
2013-08-14 10:05:00,24.46,24.46,24.42,24.43,58000.0,20.5302,20.5302,20.4967,20.5051,58000.0
2013-08-14 10:10:00,24.41,24.41,24.39,24.41,10400.0,20.4883,20.4883,20.4715,20.4883,10400.0
2013-08-14 10:15:00,24.41,24.41,24.4,24.4,8400.0,20.4883,20.4883,20.4799,20.4799,8400.0
2013-08-14 10:20:00,24.4,24.42,24.39,24.42,69600.0,20.4799,20.4967,20.4715,20.4967,69600.0
2013-08-14 10:25:00,24.42,24.44,24.42,24.42,66800.0,20.4967,20.5135,20.4967,20.4967,66800.0
2013-08-14 10:30:00,24.42,24.44,24.42,24.44,52800.0,20.4967,20.5135,20.4967,20.5135,52800.0
2013-08-14 10:35:00,24.44,24.44,24.4,24.4,86400.0,20.5135,20.5135,20.4799,20.4799,86400.0
2013-08-14 10:40:00,24.4,24.41,24.37,24.4,87600.0,20.4799,20.4883,20.4547,20.4799,87600.0
2013-08-14 10:45:00,24.4,24.41,24.36,24.38,102400.0,20.4799,20.4883,20.4463,20.4631,102400.0
2013-08-14 10:50:00,24.37,24.38,24.37,24.38,60400.0,20.4547,20.4631,20.4547,20.4631,60400.0
2013-08-14 10:55:00,24.38,24.41,24.38,24.39,85200.0,20.4631,20.4883,20.4631,20.4715,85200.0
2013-08-14 11:00:00,24.39,24.39,24.37,24.38,85200.0,20.4715,20.4715,20.4547,20.4631,85200.0
2013-08-14 11:05:00,24.38,24.38,24.37,24.37,75600.0,20.4631,20.4631,20.4547,20.4547,75600.0
2013-08-14 11:10:00,24.37,24.37,24.35,24.35,84400.0,20.4547,20.4547,20.4379,20.4379,84400.0
2013-08-14 11:15:00,24.35,24.37,24.34,24.37,18000.0,20.4379,20.4547,20.4295,20.4547,18000.0
2013-08-14 11:20:00,24.36,24.36,24.35,24.36,71600.0,20.4463,20.4463,20.4379,20.4463,71600.0
2013-08-14 11:25:00,24.36,24.37,24.35,24.37,74800.0,20.4463,20.4547,20.4379,20.4547,74800.0
2013-08-14 11:30:00,24.36,24.38,24.36,24.38,162800.0,20.4463,20.4631,20.4463,20.4631,162800.0
2013-08-14 11:35:00,24.38,24.38,24.36,24.37,25600.0,20.4631,20.4631,20.4463,20.4547,25600.0
2013-08-14 11:40:00,24.37,24.39,24.37,24.39,6400.0,20.4547,20.4715,20.4547,20.4715,6400.0
2013-08-14 11:45:00,24.39,24.4,24.37,24.38,4800.0,20.4715,20.4799,20.4547,20.4631,4800.0
2013-08-14 11:50:00,24.38,24.38,24.37,24.37,4000.0,20.4631,20.4631,20.4547,20.4547,4000.0
2013-08-14 11:55:00,24.38,24.38,24.35,24.38,9200.0,20.4631,20.4631,20.4379,20.4631,9200.0
2013-08-14 12:00:00,24.37,24.39,24.37,24.39,11600.0,20.4547,20.4715,20.4547,20.4715,11600.0
2013-08-14 12:05:00,24.39,24.4,24.39,24.39,9600.0,20.4715,20.4799,20.4715,20.4715,9600.0
2013-08-14 12:10:00,24.39,24.4,24.38,24.4,19200.0,20.4715,20.4799,20.4631,20.4799,19200.0
2013-08-14 12:15:00,24.41,24.42,24.4,24.41,12400.0,20.4883,20.4967,20.4799,20.4883,12400.0
2013-08-14 12:20:00,24.41,24.41,24.39,24.39,36000.0,20.4883,20.4883,20.4715,20.4715,36000.0
2013-08-14 12:25:00,24.38,24.41,24.38,24.41,10000.0,20.4631,20.4883,20.4631,20.4883,10000.0
2013-08-14 12:30:00,24.42,24.42,24.4,24.41,5200.0,20.4967,20.4967,20.4799,20.4883,5200.0
2013-08-14 12:35:00,24.41,24.41,24.4,24.4,15200.0,20.4883,20.4883,20.4799,20.4799,15200.0
2013-08-14 12:40:00,24.4,24.4,24.39,24.4,16000.0,20.4799,20.4799,20.4715,20.4799,16000.0
2013-08-14 12:45:00,24.4,24.4,24.39,24.39,14400.0,20.4799,20.4799,20.4715,20.4715,14400.0
2013-08-14 12:50:00,24.39,24.39,24.38,24.39,5200.0,20.4715,20.4715,20.4631,20.4715,5200.0
2013-08-14 12:55:00,24.38,24.39,24.38,24.38,7600.0,20.4631,20.4715,20.4631,20.4631,7600.0
2013-08-14 13:00:00,24.38,24.39,24.37,24.39,23200.0,20.4631,20.4715,20.4547,20.4715,23200.0
2013-08-14 13:05:00,24.39,24.39,24.38,24.39,14000.0,20.4715,20.4715,20.4631,20.4715,14000.0
2013-08-14 13:10:00,24.38,24.39,24.38,24.38,12400.0,20.4631,20.4715,20.4631,20.4631,12400.0
2013-08-14 13:15:00,24.38,24.39,24.38,24.39,14800.0,20.4631,20.4715,20.4631,20.4715,14800.0
2013-08-14 13:20:00,24.39,24.39,24.38,24.39,5600.0,20.4715,20.4715,20.4631,20.4715,5600.0
2013-08-14 13:25:00,24.4,24.4,24.38,24.38,2800.0,20.4799,20.4799,20.4631,20.4631,2800.0
2013-08-14 13:30:00,24.38,24.38,24.36,24.38,17600.0,20.4631,20.4631,20.4463,20.4631,17600.0
2013-08-14 13:35:00,24.37,24.4,24.36,24.4,10400.0,20.4547,20.4799,20.4463,20.4799,10400.0
2013-08-14 13:40:00,24.38,24.39,24.38,24.39,13200.0,20.4631,20.4715,20.4631,20.4715,13200.0
2013-08-14 13:45:00,24.37,24.38,24.36,24.37,34800.0,20.4547,20.4631,20.4463,20.4547,34800.0
2013-08-14 13:50:00,24.38,24.39,24.38,24.38,12400.0,20.4631,20.4715,20.4631,20.4631,12400.0
2013-08-14 13:55:00,24.38,24.39,24.36,24.38,22000.0,20.4631,20.4715,20.4463,20.4631,22000.0
2013-08-14 14:00:00,24.38,24.4,24.38,24.39,18800.0,20.4631,20.4799,20.4631,20.4715,18800.0
2013-08-14 14:05:00,24.38,24.4,24.38,24.4,9200.0,20.4631,20.4799,20.4631,20.4799,9200.0
2013-08-14 14:10:00,24.39,24.39,24.38,24.38,9600.0,20.4715,20.4715,20.4631,20.4631,9600.0
2013-08-14 14:15:00,24.38,24.39,24.38,24.38,14800.0,20.4631,20.4715,20.4631,20.4631,14800.0
2013-08-14 14:20:00,24.37,24.38,24.36,24.36,38800.0,20.4547,20.4631,20.4463,20.4463,38800.0
2013-08-14 14:25:00,24.36,24.37,24.36,24.36,14400.0,20.4463,20.4547,20.4463,20.4463,14400.0
2013-08-14 14:30:00,24.36,24.37,24.36,24.36,3600.0,20.4463,20.4547,20.4463,20.4463,3600.0
2013-08-14 14:35:00,24.35,24.36,24.35,24.36,9200.0,20.4379,20.4463,20.4379,20.4463,9200.0
2013-08-14 14:40:00,24.36,24.38,24.36,24.37,6400.0,20.4463,20.4631,20.4463,20.4547,6400.0
2013-08-14 14:45:00,24.37,24.38,24.36,24.37,15600.0,20.4547,20.4631,20.4463,20.4547,15600.0
2013-08-14 14:50:00,24.37,24.37,24.36,24.36,15600.0,20.4547,20.4547,20.4463,20.4463,15600.0
2013-08-14 14:55:00,24.36,24.37,24.36,24.37,6400.0,20.4463,20.4547,20.4463,20.4547,6400.0
2013-08-14 15:00:00,24.37,24.37,24.36,24.36,28400.0,20.4547,20.4547,20.4463,20.4463,28400.0
2013-08-14 15:05:00,24.36,24.37,24.36,24.37,24800.0,20.4463,20.4547,20.4463,20.4547,24800.0
2013-08-14 15:10:00,24.37,24.4,24.37,24.39,52400.0,20.4547,20.4799,20.4547,20.4715,52400.0
2013-08-14 15:15:00,24.39,24.4,24.39,24.39,28400.0,20.4715,20.4799,20.4715,20.4715,28400.0
2013-08-14 15:20:00,24.38,24.39,24.38,24.38,17600.0,20.4631,20.4715,20.4631,20.4631,17600.0
2013-08-14 15:25:00,24.38,24.38,24.37,24.38,18800.0,20.4631,20.4631,20.4547,20.4631,18800.0
2013-08-14 15:30:00,24.37,24.37,24.35,24.35,33600.0,20.4547,20.4547,20.4379,20.4379,33600.0
2013-08-14 15:35:00,24.36,24.37,24.36,24.37,11600.0,20.4463,20.4547,20.4463,20.4547,11600.0
2013-08-14 15:40:00,24.36,24.37,24.36,24.36,18000.0,20.4463,20.4547,20.4463,20.4463,18000.0
2013-08-14 15:45:00,24.36,24.37,24.35,24.36,86400.0,20.4463,20.4547,20.4379,20.4463,86400.0
2013-08-14 15:50:00,24.36,24.37,24.36,24.36,49200.0,20.4463,20.4547,20.4463,20.4463,49200.0
2013-08-14 15:55:00,24.36,24.36,24.34,24.34,219200.0,20.4463,20.4463,20.4295,20.4295,219200.0
2013-08-15 09:30:00,24.13,24.15,24.04,24.06,140800.0,20.2533,20.2701,20.1777,20.1945,140800.0
2013-08-15 09:35:00,24.05,24.08,24.03,24.05,93200.0,20.1861,20.2113,20.1693,20.1861,93200.0
2013-08-15 09:40:00,24.05,24.07,24.01,24.07,125200.0,20.1861,20.2029,20.1525,20.2029,125200.0
2013-08-15 09:45:00,24.06,24.09,24.05,24.05,67200.0,20.1945,20.2197,20.1861,20.1861,67200.0
2013-08-15 09:50:00,24.04,24.04,24.0,24.0,98800.0,20.1777,20.1777,20.1442,20.1442,98800.0
2013-08-15 09:55:00,24.0,24.0,23.98,23.99,47200.0,20.1442,20.1442,20.1274,20.1358,47200.0
2013-08-15 10:00:00,24.0,24.02,23.98,24.01,56000.0,20.1442,20.1609,20.1274,20.1525,56000.0
2013-08-15 10:05:00,24.0,24.01,23.94,23.94,43200.0,20.1442,20.1525,20.0938,20.0938,43200.0
2013-08-15 10:10:00,23.94,23.95,23.92,23.93,44000.0,20.0938,20.1022,20.077,20.0854,44000.0
2013-08-15 10:15:00,23.94,23.97,23.94,23.97,28400.0,20.0938,20.119,20.0938,20.119,28400.0
2013-08-15 10:20:00,23.97,24.01,23.97,24.0,29200.0,20.119,20.1525,20.119,20.1442,29200.0
2013-08-15 10:25:00,24.0,24.03,24.0,24.03,10800.0,20.1442,20.1693,20.1442,20.1693,10800.0
2013-08-15 10:30:00,24.03,24.03,24.0,24.03,16800.0,20.1693,20.1693,20.1442,20.1693,16800.0
2013-08-15 10:35:00,24.02,24.03,24.01,24.02,10000.0,20.1609,20.1693,20.1525,20.1609,10000.0
2013-08-15 10:40:00,24.02,24.02,24.0,24.0,35200.0,20.1609,20.1609,20.1442,20.1442,35200.0
2013-08-15 10:45:00,24.01,24.01,23.99,24.0,20800.0,20.1525,20.1525,20.1358,20.1442,20800.0
2013-08-15 10:50:00,23.99,23.99,23.96,23.97,14000.0,20.1358,20.1358,20.1106,20.119,14000.0
2013-08-15 10:55:00,23.97,23.98,23.96,23.98,26400.0,20.119,20.1274,20.1106,20.1274,26400.0
2013-08-15 11:00:00,23.98,23.98,23.97,23.98,34400.0,20.1274,20.1274,20.119,20.1274,34400.0
2013-08-15 11:05:00,23.98,23.98,23.96,23.97,14000.0,20.1274,20.1274,20.1106,20.119,14000.0
2013-08-15 11:10:00,23.99,24.02,23.99,24.0,15200.0,20.1358,20.1609,20.1358,20.1442,15200.0
2013-08-15 11:15:00,24.0,24.01,24.0,24.01,18800.0,20.1442,20.1525,20.1442,20.1525,18800.0
2013-08-15 11:20:00,24.01,24.01,23.99,24.01,5200.0,20.1525,20.1525,20.1358,20.1525,5200.0
2013-08-15 11:25:00,24.02,24.03,24.02,24.02,10000.0,20.1609,20.1693,20.1609,20.1609,10000.0
2013-08-15 11:30:00,24.04,24.05,24.03,24.04,14400.0,20.1777,20.1861,20.1693,20.1777,14400.0
2013-08-15 11:35:00,24.04,24.06,24.04,24.06,14800.0,20.1777,20.1945,20.1777,20.1945,14800.0
2013-08-15 11:40:00,24.05,24.06,24.03,24.03,11600.0,20.1861,20.1945,20.1693,20.1693,11600.0
2013-08-15 11:45:00,24.05,24.05,24.04,24.05,65600.0,20.1861,20.1861,20.1777,20.1861,65600.0
2013-08-15 11:50:00,24.05,24.05,24.03,24.04,22400.0,20.1861,20.1861,20.1693,20.1777,22400.0
2013-08-15 11:55:00,24.04,24.05,24.03,24.03,11200.0,20.1777,20.1861,20.1693,20.1693,11200.0
2013-08-15 12:00:00,24.03,24.04,24.02,24.02,18400.0,20.1693,20.1777,20.1609,20.1609,18400.0
2013-08-15 12:05:00,24.01,24.03,24.01,24.03,24800.0,20.1525,20.1693,20.1525,20.1693,24800.0
2013-08-15 12:10:00,24.03,24.03,24.03,24.03,2000.0,20.1693,20.1693,20.1693,20.1693,2000.0
2013-08-15 12:15:00,24.02,24.04,24.02,24.03,17600.0,20.1609,20.1777,20.1609,20.1693,17600.0
2013-08-15 12:20:00,24.04,24.05,24.04,24.04,6400.0,20.1777,20.1861,20.1777,20.1777,6400.0
2013-08-15 12:25:00,24.04,24.04,24.03,24.03,12400.0,20.1777,20.1777,20.1693,20.1693,12400.0
2013-08-15 12:30:00,24.04,24.05,24.04,24.04,6000.0,20.1777,20.1861,20.1777,20.1777,6000.0
2013-08-15 12:35:00,24.03,24.03,24.03,24.03,6800.0,20.1693,20.1693,20.1693,20.1693,6800.0
2013-08-15 12:40:00,24.03,24.04,24.02,24.03,17600.0,20.1693,20.1777,20.1609,20.1693,17600.0
2013-08-15 12:45:00,24.03,24.04,24.02,24.02,12800.0,20.1693,20.1777,20.1609,20.1609,12800.0
2013-08-15 12:50:00,24.02,24.04,24.02,24.03,9600.0,20.1609,20.1777,20.1609,20.1693,9600.0
2013-08-15 12:55:00,24.03,24.04,24.02,24.02,40000.0,20.1693,20.1777,20.1609,20.1609,40000.0
2013-08-15 13:00:00,24.02,24.03,24.01,24.01,10800.0,20.1609,20.1693,20.1525,20.1525,10800.0
2013-08-15 13:05:00,24.01,24.01,23.99,24.0,22000.0,20.1525,20.1525,20.1358,20.1442,22000.0
2013-08-15 13:10:00,24.0,24.0,23.96,23.98,26000.0,20.1442,20.1442,20.1106,20.1274,26000.0
2013-08-15 13:15:00,23.98,23.99,23.97,23.98,114800.0,20.1274,20.1358,20.119,20.1274,114800.0
2013-08-15 13:20:00,23.98,23.98,23.96,23.97,12800.0,20.1274,20.1274,20.1106,20.119,12800.0
2013-08-15 13:25:00,23.96,23.97,23.95,23.95,16000.0,20.1106,20.119,20.1022,20.1022,16000.0
2013-08-15 13:30:00,23.95,23.98,23.95,23.97,9600.0,20.1022,20.1274,20.1022,20.119,9600.0
2013-08-15 13:35:00,23.98,23.98,23.97,23.97,12000.0,20.1274,20.1274,20.119,20.119,12000.0
2013-08-15 13:40:00,23.97,23.98,23.97,23.98,6000.0,20.119,20.1274,20.119,20.1274,6000.0
2013-08-15 13:45:00,23.98,23.98,23.97,23.97,16800.0,20.1274,20.1274,20.119,20.119,16800.0
2013-08-15 13:50:00,23.98,23.98,23.96,23.96,13600.0,20.1274,20.1274,20.1106,20.1106,13600.0
2013-08-15 13:55:00,23.96,23.98,23.96,23.98,21200.0,20.1106,20.1274,20.1106,20.1274,21200.0
2013-08-15 14:00:00,23.98,23.99,23.96,23.98,18800.0,20.1274,20.1358,20.1106,20.1274,18800.0
2013-08-15 14:05:00,23.97,23.97,23.94,23.94,18400.0,20.119,20.119,20.0938,20.0938,18400.0
2013-08-15 14:10:00,23.93,23.93,23.9,23.9,122000.0,20.0854,20.0854,20.0602,20.0602,122000.0
2013-08-15 14:15:00,23.89,23.91,23.88,23.9,24400.0,20.0518,20.0686,20.0434,20.0602,24400.0
2013-08-15 14:20:00,23.9,23.93,23.89,23.92,25600.0,20.0602,20.0854,20.0518,20.077,25600.0
2013-08-15 14:25:00,23.92,23.95,23.92,23.95,16400.0,20.077,20.1022,20.077,20.1022,16400.0
2013-08-15 14:30:00,23.95,23.96,23.95,23.96,23200.0,20.1022,20.1106,20.1022,20.1106,23200.0
2013-08-15 14:35:00,23.96,23.97,23.96,23.97,9200.0,20.1106,20.119,20.1106,20.119,9200.0
2013-08-15 14:40:00,23.97,23.97,23.96,23.97,20800.0,20.119,20.119,20.1106,20.119,20800.0
2013-08-15 14:45:00,23.97,23.98,23.95,23.95,37600.0,20.119,20.1274,20.1022,20.1022,37600.0
2013-08-15 14:50:00,23.95,23.96,23.93,23.95,71600.0,20.1022,20.1106,20.0854,20.1022,71600.0
2013-08-15 14:55:00,23.96,23.96,23.95,23.96,42000.0,20.1106,20.1106,20.1022,20.1106,42000.0
2013-08-15 15:00:00,23.96,23.96,23.94,23.95,56000.0,20.1106,20.1106,20.0938,20.1022,56000.0
2013-08-15 15:05:00,23.95,23.96,23.94,23.95,81600.0,20.1022,20.1106,20.0938,20.1022,81600.0
2013-08-15 15:10:00,23.94,23.95,23.91,23.92,60400.0,20.0938,20.1022,20.0686,20.077,60400.0
2013-08-15 15:15:00,23.92,23.93,23.9,23.9,132000.0,20.077,20.0854,20.0602,20.0602,132000.0
2013-08-15 15:20:00,23.9,23.9,23.89,23.9,229200.0,20.0602,20.0602,20.0518,20.0602,229200.0
2013-08-15 15:25:00,23.9,23.91,23.9,23.9,65200.0,20.0602,20.0686,20.0602,20.0602,65200.0
2013-08-15 15:30:00,23.9,23.9,23.89,23.89,144400.0,20.0602,20.0602,20.0518,20.0518,144400.0
2013-08-15 15:35:00,23.89,23.9,23.88,23.89,63200.0,20.0518,20.0602,20.0434,20.0518,63200.0
2013-08-15 15:40:00,23.89,23.9,23.88,23.89,56000.0,20.0518,20.0602,20.0434,20.0518,56000.0
2013-08-15 15:45:00,23.9,23.93,23.9,23.93,54400.0,20.0602,20.0854,20.0602,20.0854,54400.0
2013-08-15 15:50:00,23.93,23.94,23.93,23.93,86000.0,20.0854,20.0938,20.0854,20.0854,86000.0
2013-08-15 15:55:00,23.93,23.95,23.93,23.93,162400.0,20.0854,20.1022,20.0854,20.0854,162400.0
2013-08-16 09:30:00,23.86,23.88,23.85,23.85,106400.0,20.0266,20.0434,20.0183,20.0183,106400.0
2013-08-16 09:35:00,23.85,23.89,23.83,23.89,81200.0,20.0183,20.0518,20.0015,20.0518,81200.0
2013-08-16 09:40:00,23.89,23.91,23.88,23.9,48400.0,20.0518,20.0686,20.0434,20.0602,48400.0
2013-08-16 09:45:00,23.89,23.93,23.89,23.93,53200.0,20.0518,20.0854,20.0518,20.0854,53200.0
2013-08-16 09:50:00,23.93,23.93,23.92,23.93,40400.0,20.0854,20.0854,20.077,20.0854,40400.0
2013-08-16 09:55:00,23.93,23.94,23.89,23.9,55200.0,20.0854,20.0938,20.0518,20.0602,55200.0
2013-08-16 10:00:00,23.9,23.93,23.86,23.93,104400.0,20.0602,20.0854,20.0266,20.0854,104400.0
2013-08-16 10:05:00,23.93,23.96,23.93,23.94,50400.0,20.0854,20.1106,20.0854,20.0938,50400.0
2013-08-16 10:10:00,23.93,23.95,23.92,23.93,36000.0,20.0854,20.1022,20.077,20.0854,36000.0
2013-08-16 10:15:00,23.92,23.92,23.89,23.89,21200.0,20.077,20.077,20.0518,20.0518,21200.0
2013-08-16 10:20:00,23.89,23.89,23.87,23.87,14800.0,20.0518,20.0518,20.035,20.035,14800.0
2013-08-16 10:25:00,23.86,23.89,23.86,23.89,44000.0,20.0266,20.0518,20.0266,20.0518,44000.0
2013-08-16 10:30:00,23.89,23.9,23.86,23.9,84800.0,20.0518,20.0602,20.0266,20.0602,84800.0
2013-08-16 10:35:00,23.9,23.94,23.9,23.94,50400.0,20.0602,20.0938,20.0602,20.0938,50400.0
2013-08-16 10:40:00,23.94,23.94,23.92,23.93,54800.0,20.0938,20.0938,20.077,20.0854,54800.0
2013-08-16 10:45:00,23.93,23.96,23.93,23.96,84400.0,20.0854,20.1106,20.0854,20.1106,84400.0
2013-08-16 10:50:00,23.96,23.96,23.95,23.96,27600.0,20.1106,20.1106,20.1022,20.1106,27600.0
2013-08-16 10:55:00,23.96,23.96,23.95,23.96,35200.0,20.1106,20.1106,20.1022,20.1106,35200.0
2013-08-16 11:00:00,23.96,23.97,23.95,23.97,17600.0,20.1106,20.119,20.1022,20.119,17600.0
2013-08-16 11:05:00,23.97,23.97,23.93,23.93,24400.0,20.119,20.119,20.0854,20.0854,24400.0
2013-08-16 11:10:00,23.93,23.93,23.92,23.93,40800.0,20.0854,20.0854,20.077,20.0854,40800.0
2013-08-16 11:15:00,23.93,23.96,23.93,23.95,15600.0,20.0854,20.1106,20.0854,20.1022,15600.0
2013-08-16 11:20:00,23.95,23.95,23.93,23.93,25600.0,20.1022,20.1022,20.0854,20.0854,25600.0
2013-08-16 11:25:00,23.93,23.93,23.9,23.93,32400.0,20.0854,20.0854,20.0602,20.0854,32400.0
2013-08-16 11:30:00,23.92,23.93,23.92,23.93,168000.0,20.077,20.0854,20.077,20.0854,168000.0
2013-08-16 11:35:00,23.93,23.96,23.93,23.96,41200.0,20.0854,20.1106,20.0854,20.1106,41200.0
2013-08-16 11:40:00,23.96,23.97,23.96,23.97,32800.0,20.1106,20.119,20.1106,20.119,32800.0
2013-08-16 11:45:00,23.97,23.97,23.95,23.95,32400.0,20.119,20.119,20.1022,20.1022,32400.0
2013-08-16 11:50:00,23.96,23.96,23.95,23.95,26000.0,20.1106,20.1106,20.1022,20.1022,26000.0
2013-08-16 11:55:00,23.95,23.96,23.95,23.96,14000.0,20.1022,20.1106,20.1022,20.1106,14000.0
2013-08-16 12:00:00,23.96,23.96,23.95,23.96,38800.0,20.1106,20.1106,20.1022,20.1106,38800.0
2013-08-16 12:05:00,23.96,23.96,23.95,23.95,41200.0,20.1106,20.1106,20.1022,20.1022,41200.0
2013-08-16 12:10:00,23.95,23.96,23.95,23.96,28800.0,20.1022,20.1106,20.1022,20.1106,28800.0
2013-08-16 12:15:00,23.96,23.97,23.96,23.96,34400.0,20.1106,20.119,20.1106,20.1106,34400.0
2013-08-16 12:20:00,23.96,23.97,23.95,23.95,28400.0,20.1106,20.119,20.1022,20.1022,28400.0
2013-08-16 12:25:00,23.95,23.95,23.94,23.95,96400.0,20.1022,20.1022,20.0938,20.1022,96400.0
2013-08-16 12:30:00,23.95,23.95,23.93,23.93,24400.0,20.1022,20.1022,20.0854,20.0854,24400.0
2013-08-16 12:35:00,23.94,23.94,23.93,23.93,31600.0,20.0938,20.0938,20.0854,20.0854,31600.0
2013-08-16 12:40:00,23.93,23.93,23.91,23.92,17600.0,20.0854,20.0854,20.0686,20.077,17600.0
2013-08-16 12:45:00,23.92,23.93,23.91,23.91,35200.0,20.077,20.0854,20.0686,20.0686,35200.0
2013-08-16 12:50:00,23.91,23.92,23.9,23.92,20800.0,20.0686,20.077,20.0602,20.077,20800.0
2013-08-16 12:55:00,23.92,23.93,23.91,23.91,50000.0,20.077,20.0854,20.0686,20.0686,50000.0
2013-08-16 13:00:00,23.93,23.93,23.9,23.9,18400.0,20.0854,20.0854,20.0602,20.0602,18400.0
2013-08-16 13:05:00,23.9,23.9,23.86,23.86,40400.0,20.0602,20.0602,20.0266,20.0266,40400.0
2013-08-16 13:10:00,23.86,23.86,23.84,23.85,15200.0,20.0266,20.0266,20.0099,20.0183,15200.0
2013-08-16 13:15:00,23.85,23.86,23.85,23.85,7600.0,20.0183,20.0266,20.0183,20.0183,7600.0
2013-08-16 13:20:00,23.85,23.87,23.83,23.87,37200.0,20.0183,20.035,20.0015,20.035,37200.0
2013-08-16 13:25:00,23.87,23.87,23.86,23.86,29600.0,20.035,20.035,20.0266,20.0266,29600.0
2013-08-16 13:30:00,23.85,23.86,23.85,23.85,11200.0,20.0183,20.0266,20.0183,20.0183,11200.0
2013-08-16 13:35:00,23.85,23.85,23.82,23.82,19200.0,20.0183,20.0183,19.9931,19.9931,19200.0
2013-08-16 13:40:00,23.82,23.83,23.8,23.82,25600.0,19.9931,20.0015,19.9763,19.9931,25600.0
2013-08-16 13:45:00,23.82,23.85,23.81,23.84,19600.0,19.9931,20.0183,19.9847,20.0099,19600.0
2013-08-16 13:50:00,23.84,23.86,23.84,23.85,86800.0,20.0099,20.0266,20.0099,20.0183,86800.0
2013-08-16 13:55:00,23.85,23.86,23.85,23.86,16000.0,20.0183,20.0266,20.0183,20.0266,16000.0
2013-08-16 14:00:00,23.86,23.87,23.86,23.86,20800.0,20.0266,20.035,20.0266,20.0266,20800.0
2013-08-16 14:05:00,23.86,23.87,23.83,23.84,41200.0,20.0266,20.035,20.0015,20.0099,41200.0
2013-08-16 14:10:00,23.84,23.85,23.83,23.83,21600.0,20.0099,20.0183,20.0015,20.0015,21600.0
2013-08-16 14:15:00,23.83,23.83,23.81,23.82,9200.0,20.0015,20.0015,19.9847,19.9931,9200.0
2013-08-16 14:20:00,23.82,23.84,23.82,23.84,16400.0,19.9931,20.0099,19.9931,20.0099,16400.0
2013-08-16 14:25:00,23.83,23.85,23.82,23.84,13200.0,20.0015,20.0183,19.9931,20.0099,13200.0
2013-08-16 14:30:00,23.85,23.85,23.81,23.81,30000.0,20.0183,20.0183,19.9847,19.9847,30000.0
2013-08-16 14:35:00,23.81,23.82,23.8,23.81,34400.0,19.9847,19.9931,19.9763,19.9847,34400.0
2013-08-16 14:40:00,23.82,23.84,23.82,23.83,18400.0,19.9931,20.0099,19.9931,20.0015,18400.0
2013-08-16 14:45:00,23.83,23.85,23.83,23.85,30800.0,20.0015,20.0183,20.0015,20.0183,30800.0
2013-08-16 14:50:00,23.86,23.87,23.85,23.87,37200.0,20.0266,20.035,20.0183,20.035,37200.0
2013-08-16 14:55:00,23.86,23.88,23.86,23.88,18400.0,20.0266,20.0434,20.0266,20.0434,18400.0
2013-08-16 15:00:00,23.87,23.88,23.86,23.87,34000.0,20.035,20.0434,20.0266,20.035,34000.0
2013-08-16 15:05:00,23.87,23.89,23.87,23.89,20800.0,20.035,20.0518,20.035,20.0518,20800.0
2013-08-16 15:10:00,23.89,23.89,23.87,23.87,91200.0,20.0518,20.0518,20.035,20.035,91200.0
2013-08-16 15:15:00,23.87,23.88,23.86,23.86,42000.0,20.035,20.0434,20.0266,20.0266,42000.0
2013-08-16 15:20:00,23.86,23.87,23.86,23.86,109600.0,20.0266,20.035,20.0266,20.0266,109600.0
2013-08-16 15:25:00,23.86,23.87,23.86,23.86,26000.0,20.0266,20.035,20.0266,20.0266,26000.0
2013-08-16 15:30:00,23.87,23.89,23.87,23.88,21200.0,20.035,20.0518,20.035,20.0434,21200.0
2013-08-16 15:35:00,23.89,23.91,23.89,23.9,24800.0,20.0518,20.0686,20.0518,20.0602,24800.0
2013-08-16 15:40:00,23.9,23.91,23.89,23.89,18800.0,20.0602,20.0686,20.0518,20.0518,18800.0
2013-08-16 15:45:00,23.89,23.89,23.87,23.87,42800.0,20.0518,20.0518,20.035,20.035,42800.0
2013-08-16 15:50:00,23.87,23.88,23.85,23.86,33200.0,20.035,20.0434,20.0183,20.0266,33200.0
2013-08-16 15:55:00,23.86,23.87,23.84,23.84,71600.0,20.0266,20.035,20.0099,20.0099,71600.0
2013-08-19 09:30:00,23.8,23.87,23.75,23.79,105200.0,19.9763,20.035,19.9343,19.9679,105200.0
2013-08-19 09:35:00,23.79,23.81,23.79,23.79,55600.0,19.9679,19.9847,19.9679,19.9679,55600.0
2013-08-19 09:40:00,23.79,23.83,23.79,23.81,37200.0,19.9679,20.0015,19.9679,19.9847,37200.0
2013-08-19 09:45:00,23.81,23.82,23.8,23.81,43200.0,19.9847,19.9931,19.9763,19.9847,43200.0
2013-08-19 09:50:00,23.81,23.82,23.77,23.81,81200.0,19.9847,19.9931,19.9511,19.9847,81200.0
2013-08-19 09:55:00,23.83,23.84,23.81,23.84,34400.0,20.0015,20.0099,19.9847,20.0099,34400.0
2013-08-19 10:00:00,23.84,23.87,23.84,23.86,68400.0,20.0099,20.035,20.0099,20.0266,68400.0
2013-08-19 10:05:00,23.87,23.87,23.82,23.82,28000.0,20.035,20.035,19.9931,19.9931,28000.0
2013-08-19 10:10:00,23.82,23.84,23.82,23.83,21200.0,19.9931,20.0099,19.9931,20.0015,21200.0
2013-08-19 10:15:00,23.84,23.86,23.84,23.84,36000.0,20.0099,20.0266,20.0099,20.0099,36000.0
2013-08-19 10:20:00,23.84,23.85,23.82,23.82,7600.0,20.0099,20.0183,19.9931,19.9931,7600.0
2013-08-19 10:25:00,23.82,23.82,23.81,23.82,16800.0,19.9931,19.9931,19.9847,19.9931,16800.0
2013-08-19 10:30:00,23.82,23.83,23.81,23.83,20000.0,19.9931,20.0015,19.9847,20.0015,20000.0
2013-08-19 10:35:00,23.83,23.86,23.83,23.85,89600.0,20.0015,20.0266,20.0015,20.0183,89600.0
2013-08-19 10:40:00,23.85,23.85,23.83,23.83,26000.0,20.0183,20.0183,20.0015,20.0015,26000.0
2013-08-19 10:45:00,23.83,23.85,23.83,23.84,18800.0,20.0015,20.0183,20.0015,20.0099,18800.0
2013-08-19 10:50:00,23.84,23.84,23.83,23.84,8400.0,20.0099,20.0099,20.0015,20.0099,8400.0
2013-08-19 10:55:00,23.85,23.85,23.82,23.84,16400.0,20.0183,20.0183,19.9931,20.0099,16400.0
2013-08-19 11:00:00,23.82,23.82,23.81,23.81,12800.0,19.9931,19.9931,19.9847,19.9847,12800.0
2013-08-19 11:05:00,23.8,23.83,23.8,23.83,16000.0,19.9763,20.0015,19.9763,20.0015,16000.0
2013-08-19 11:10:00,23.84,23.84,23.83,23.83,6800.0,20.0099,20.0099,20.0015,20.0015,6800.0
2013-08-19 11:15:00,23.85,23.85,23.83,23.84,19200.0,20.0183,20.0183,20.0015,20.0099,19200.0
2013-08-19 11:20:00,23.84,23.85,23.83,23.84,14000.0,20.0099,20.0183,20.0015,20.0099,14000.0
2013-08-19 11:25:00,23.84,23.85,23.83,23.84,10800.0,20.0099,20.0183,20.0015,20.0099,10800.0
2013-08-19 11:30:00,23.83,23.84,23.82,23.83,8400.0,20.0015,20.0099,19.9931,20.0015,8400.0
2013-08-19 11:35:00,23.85,23.86,23.84,23.84,15600.0,20.0183,20.0266,20.0099,20.0099,15600.0
2013-08-19 11:40:00,23.84,23.85,23.83,23.85,3600.0,20.0099,20.0183,20.0015,20.0183,3600.0
2013-08-19 11:45:00,23.84,23.84,23.84,23.84,4000.0,20.0099,20.0099,20.0099,20.0099,4000.0
2013-08-19 11:50:00,23.83,23.83,23.82,23.82,10000.0,20.0015,20.0015,19.9931,19.9931,10000.0
2013-08-19 11:55:00,23.83,23.84,23.83,23.83,11200.0,20.0015,20.0099,20.0015,20.0015,11200.0
2013-08-19 12:00:00,23.82,23.83,23.82,23.83,60000.0,19.9931,20.0015,19.9931,20.0015,60000.0
2013-08-19 12:05:00,23.83,23.83,23.82,23.82,3600.0,20.0015,20.0015,19.9931,19.9931,3600.0
2013-08-19 12:10:00,23.83,23.84,23.82,23.84,12800.0,20.0015,20.0099,19.9931,20.0099,12800.0
2013-08-19 12:15:00,23.83,23.84,23.83,23.84,7200.0,20.0015,20.0099,20.0015,20.0099,7200.0
2013-08-19 12:20:00,23.84,23.84,23.83,23.83,13600.0,20.0099,20.0099,20.0015,20.0015,13600.0
2013-08-19 12:25:00,23.83,23.83,23.82,23.83,4000.0,20.0015,20.0015,19.9931,20.0015,4000.0
2013-08-19 12:30:00,23.83,23.83,23.82,23.83,23200.0,20.0015,20.0015,19.9931,20.0015,23200.0
2013-08-19 12:35:00,23.83,23.83,23.82,23.82,6000.0,20.0015,20.0015,19.9931,19.9931,6000.0
2013-08-19 12:40:00,23.82,23.83,23.81,23.83,9200.0,19.9931,20.0015,19.9847,20.0015,9200.0
2013-08-19 12:45:00,23.83,23.83,23.82,23.82,7200.0,20.0015,20.0015,19.9931,19.9931,7200.0
2013-08-19 12:50:00,23.82,23.82,23.81,23.81,3600.0,19.9931,19.9931,19.9847,19.9847,3600.0
2013-08-19 12:55:00,23.81,23.81,23.81,23.81,4000.0,19.9847,19.9847,19.9847,19.9847,4000.0
2013-08-19 13:00:00,23.81,23.81,23.8,23.8,17200.0,19.9847,19.9847,19.9763,19.9763,17200.0
2013-08-19 13:05:00,23.8,23.8,23.79,23.79,20400.0,19.9763,19.9763,19.9679,19.9679,20400.0
2013-08-19 13:10:00,23.79,23.8,23.79,23.8,10800.0,19.9679,19.9763,19.9679,19.9763,10800.0
2013-08-19 13:15:00,23.8,23.8,23.78,23.79,30000.0,19.9763,19.9763,19.9595,19.9679,30000.0
2013-08-19 13:20:00,23.79,23.79,23.77,23.77,14000.0,19.9679,19.9679,19.9511,19.9511,14000.0
2013-08-19 13:25:00,23.77,23.77,23.76,23.77,15200.0,19.9511,19.9511,19.9427,19.9511,15200.0
2013-08-19 13:30:00,23.76,23.78,23.75,23.76,25600.0,19.9427,19.9595,19.9343,19.9427,25600.0
2013-08-19 13:35:00,23.76,23.76,23.75,23.75,44800.0,19.9427,19.9427,19.9343,19.9343,44800.0
2013-08-19 13:40:00,23.75,23.76,23.75,23.76,50400.0,19.9343,19.9427,19.9343,19.9427,50400.0
2013-08-19 13:45:00,23.75,23.76,23.75,23.76,15200.0,19.9343,19.9427,19.9343,19.9427,15200.0
2013-08-19 13:50:00,23.76,23.76,23.76,23.76,10800.0,19.9427,19.9427,19.9427,19.9427,10800.0
2013-08-19 13:55:00,23.77,23.77,23.76,23.76,2800.0,19.9511,19.9511,19.9427,19.9427,2800.0
2013-08-19 14:00:00,23.77,23.77,23.75,23.76,7600.0,19.9511,19.9511,19.9343,19.9427,7600.0
2013-08-19 14:05:00,23.75,23.76,23.75,23.76,9200.0,19.9343,19.9427,19.9343,19.9427,9200.0
2013-08-19 14:10:00,23.76,23.77,23.76,23.76,4000.0,19.9427,19.9511,19.9427,19.9427,4000.0
2013-08-19 14:15:00,23.76,23.77,23.76,23.76,6400.0,19.9427,19.9511,19.9427,19.9427,6400.0
2013-08-19 14:20:00,23.77,23.77,23.75,23.75,25600.0,19.9511,19.9511,19.9343,19.9343,25600.0
2013-08-19 14:25:00,23.75,23.75,23.73,23.74,40400.0,19.9343,19.9343,19.9175,19.9259,40400.0
2013-08-19 14:30:00,23.74,23.74,23.71,23.72,9600.0,19.9259,19.9259,19.9007,19.9091,9600.0
2013-08-19 14:35:00,23.72,23.73,23.72,23.72,16800.0,19.9091,19.9175,19.9091,19.9091,16800.0
2013-08-19 14:40:00,23.72,23.72,23.71,23.72,12400.0,19.9091,19.9091,19.9007,19.9091,12400.0
2013-08-19 14:45:00,23.72,23.73,23.72,23.72,37200.0,19.9091,19.9175,19.9091,19.9091,37200.0
2013-08-19 14:50:00,23.73,23.73,23.71,23.71,10000.0,19.9175,19.9175,19.9007,19.9007,10000.0
2013-08-19 14:55:00,23.71,23.72,23.71,23.71,9600.0,19.9007,19.9091,19.9007,19.9007,9600.0
2013-08-19 15:00:00,23.71,23.71,23.66,23.66,63600.0,19.9007,19.9007,19.8588,19.8588,63600.0
2013-08-19 15:05:00,23.66,23.67,23.65,23.66,23200.0,19.8588,19.8672,19.8504,19.8588,23200.0
2013-08-19 15:10:00,23.65,23.67,23.64,23.67,28000.0,19.8504,19.8672,19.842,19.8672,28000.0
2013-08-19 15:15:00,23.67,23.7,23.67,23.69,26000.0,19.8672,19.8923,19.8672,19.884,26000.0
2013-08-19 15:20:00,23.69,23.7,23.68,23.7,29600.0,19.884,19.8923,19.8756,19.8923,29600.0
2013-08-19 15:25:00,23.7,23.7,23.67,23.67,84000.0,19.8923,19.8923,19.8672,19.8672,84000.0
2013-08-19 15:30:00,23.67,23.68,23.67,23.68,21200.0,19.8672,19.8756,19.8672,19.8756,21200.0
2013-08-19 15:35:00,23.68,23.68,23.64,23.64,31200.0,19.8756,19.8756,19.842,19.842,31200.0
2013-08-19 15:40:00,23.64,23.65,23.63,23.65,30000.0,19.842,19.8504,19.8336,19.8504,30000.0
2013-08-19 15:45:00,23.65,23.66,23.65,23.66,64000.0,19.8504,19.8588,19.8504,19.8588,64000.0
2013-08-19 15:50:00,23.66,23.67,23.65,23.66,43200.0,19.8588,19.8672,19.8504,19.8588,43200.0
2013-08-19 15:55:00,23.65,23.66,23.63,23.64,97600.0,19.8504,19.8588,19.8336,19.842,97600.0
2013-08-20 09:30:00,23.63,23.89,23.61,23.68,181200.0,19.8336,20.0518,19.8168,19.8756,181200.0
2013-08-20 09:35:00,23.67,23.7,23.66,23.68,76000.0,19.8672,19.8923,19.8588,19.8756,76000.0
2013-08-20 09:40:00,23.7,23.71,23.68,23.68,60800.0,19.8923,19.9007,19.8756,19.8756,60800.0
2013-08-20 09:45:00,23.68,23.71,23.68,23.71,18800.0,19.8756,19.9007,19.8756,19.9007,18800.0
2013-08-20 09:50:00,23.7,23.73,23.69,23.73,12400.0,19.8923,19.9175,19.884,19.9175,12400.0
2013-08-20 09:55:00,23.73,23.75,23.73,23.73,19200.0,19.9175,19.9343,19.9175,19.9175,19200.0
2013-08-20 10:00:00,23.74,23.77,23.74,23.77,10400.0,19.9259,19.9511,19.9259,19.9511,10400.0
2013-08-20 10:05:00,23.77,23.77,23.75,23.77,18400.0,19.9511,19.9511,19.9343,19.9511,18400.0
2013-08-20 10:10:00,23.77,23.78,23.75,23.75,138000.0,19.9511,19.9595,19.9343,19.9343,138000.0
2013-08-20 10:15:00,23.75,23.77,23.73,23.77,48800.0,19.9343,19.9511,19.9175,19.9511,48800.0
2013-08-20 10:20:00,23.77,23.81,23.77,23.8,35600.0,19.9511,19.9847,19.9511,19.9763,35600.0
2013-08-20 10:25:00,23.81,23.81,23.79,23.81,57200.0,19.9847,19.9847,19.9679,19.9847,57200.0
2013-08-20 10:30:00,23.81,23.83,23.8,23.82,12400.0,19.9847,20.0015,19.9763,19.9931,12400.0
2013-08-20 10:35:00,23.83,23.87,23.82,23.87,21200.0,20.0015,20.035,19.9931,20.035,21200.0
2013-08-20 10:40:00,23.88,23.88,23.86,23.88,10400.0,20.0434,20.0434,20.0266,20.0434,10400.0
2013-08-20 10:45:00,23.88,23.89,23.88,23.88,56000.0,20.0434,20.0518,20.0434,20.0434,56000.0
2013-08-20 10:50:00,23.89,23.89,23.86,23.87,7600.0,20.0518,20.0518,20.0266,20.035,7600.0
2013-08-20 10:55:00,23.88,23.88,23.87,23.88,12800.0,20.0434,20.0434,20.035,20.0434,12800.0
2013-08-20 11:00:00,23.88,23.89,23.88,23.88,8000.0,20.0434,20.0518,20.0434,20.0434,8000.0
2013-08-20 11:05:00,23.88,23.9,23.88,23.9,57600.0,20.0434,20.0602,20.0434,20.0602,57600.0
2013-08-20 11:10:00,23.89,23.9,23.88,23.88,9600.0,20.0518,20.0602,20.0434,20.0434,9600.0
2013-08-20 11:15:00,23.88,23.88,23.87,23.88,8800.0,20.0434,20.0434,20.035,20.0434,8800.0
2013-08-20 11:20:00,23.89,23.9,23.89,23.9,12400.0,20.0518,20.0602,20.0518,20.0602,12400.0
2013-08-20 11:25:00,23.9,23.91,23.9,23.9,18400.0,20.0602,20.0686,20.0602,20.0602,18400.0
2013-08-20 11:30:00,23.91,23.93,23.91,23.92,34800.0,20.0686,20.0854,20.0686,20.077,34800.0
2013-08-20 11:35:00,23.92,23.93,23.92,23.92,19200.0,20.077,20.0854,20.077,20.077,19200.0
2013-08-20 11:40:00,23.92,23.95,23.92,23.94,59600.0,20.077,20.1022,20.077,20.0938,59600.0
2013-08-20 11:45:00,23.94,23.99,23.94,23.98,344400.0,20.0938,20.1358,20.0938,20.1274,344400.0
2013-08-20 11:50:00,23.98,23.98,23.97,23.97,15200.0,20.1274,20.1274,20.119,20.119,15200.0
2013-08-20 11:55:00,23.97,23.97,23.97,23.97,10800.0,20.119,20.119,20.119,20.119,10800.0
2013-08-20 12:00:00,23.97,23.98,23.97,23.98,82000.0,20.119,20.1274,20.119,20.1274,82000.0
2013-08-20 12:05:00,23.99,24.01,23.99,23.99,18800.0,20.1358,20.1525,20.1358,20.1358,18800.0
2013-08-20 12:10:00,23.99,23.99,23.98,23.99,26800.0,20.1358,20.1358,20.1274,20.1358,26800.0
2013-08-20 12:15:00,23.99,24.01,23.99,24.0,18400.0,20.1358,20.1525,20.1358,20.1442,18400.0
2013-08-20 12:20:00,24.0,24.02,24.0,24.0,42400.0,20.1442,20.1609,20.1442,20.1442,42400.0
2013-08-20 12:25:00,24.01,24.01,24.0,24.01,6800.0,20.1525,20.1525,20.1442,20.1525,6800.0
2013-08-20 12:30:00,24.01,24.01,23.99,23.99,15600.0,20.1525,20.1525,20.1358,20.1358,15600.0
2013-08-20 12:35:00,23.99,24.0,23.99,23.99,5600.0,20.1358,20.1442,20.1358,20.1358,5600.0
2013-08-20 12:40:00,23.99,23.99,23.98,23.98,4800.0,20.1358,20.1358,20.1274,20.1274,4800.0
2013-08-20 12:45:00,23.98,23.99,23.98,23.99,36800.0,20.1274,20.1358,20.1274,20.1358,36800.0
2013-08-20 12:50:00,23.99,23.99,23.98,23.99,8000.0,20.1358,20.1358,20.1274,20.1358,8000.0
2013-08-20 12:55:00,23.99,24.0,23.99,24.0,11600.0,20.1358,20.1442,20.1358,20.1442,11600.0
2013-08-20 13:00:00,24.0,24.02,24.0,24.01,9200.0,20.1442,20.1609,20.1442,20.1525,9200.0
2013-08-20 13:05:00,24.01,24.02,24.0,24.0,18400.0,20.1525,20.1609,20.1442,20.1442,18400.0
2013-08-20 13:10:00,24.0,24.01,24.0,24.0,10000.0,20.1442,20.1525,20.1442,20.1442,10000.0
2013-08-20 13:15:00,24.0,24.01,24.0,24.0,16000.0,20.1442,20.1525,20.1442,20.1442,16000.0
2013-08-20 13:20:00,24.0,24.01,23.99,23.99,121200.0,20.1442,20.1525,20.1358,20.1358,121200.0
2013-08-20 13:25:00,23.99,23.99,23.98,23.99,33600.0,20.1358,20.1358,20.1274,20.1358,33600.0
2013-08-20 13:30:00,23.99,24.0,23.98,23.99,6000.0,20.1358,20.1442,20.1274,20.1358,6000.0
2013-08-20 13:35:00,23.99,24.0,23.98,23.98,28000.0,20.1358,20.1442,20.1274,20.1274,28000.0
2013-08-20 13:40:00,23.98,24.0,23.98,23.99,19600.0,20.1274,20.1442,20.1274,20.1358,19600.0
2013-08-20 13:45:00,23.99,24.01,23.99,24.01,46000.0,20.1358,20.1525,20.1358,20.1525,46000.0
2013-08-20 13:50:00,24.01,24.01,23.99,24.0,32800.0,20.1525,20.1525,20.1358,20.1442,32800.0
2013-08-20 13:55:00,24.0,24.0,23.99,23.99,16000.0,20.1442,20.1442,20.1358,20.1358,16000.0
2013-08-20 14:00:00,24.0,24.0,23.99,23.99,10400.0,20.1442,20.1442,20.1358,20.1358,10400.0
2013-08-20 14:05:00,24.0,24.01,24.0,24.0,54400.0,20.1442,20.1525,20.1442,20.1442,54400.0
2013-08-20 14:10:00,24.0,24.0,23.99,24.0,16400.0,20.1442,20.1442,20.1358,20.1442,16400.0
2013-08-20 14:15:00,24.0,24.0,23.99,23.99,11600.0,20.1442,20.1442,20.1358,20.1358,11600.0
2013-08-20 14:20:00,23.99,23.99,23.97,23.99,20000.0,20.1358,20.1358,20.119,20.1358,20000.0
2013-08-20 14:25:00,23.99,24.01,23.98,24.0,618000.0,20.1358,20.1525,20.1274,20.1442,618000.0
2013-08-20 14:30:00,24.0,24.02,24.0,24.01,33200.0,20.1442,20.1609,20.1442,20.1525,33200.0
2013-08-20 14:35:00,24.01,24.01,23.99,24.0,48800.0,20.1525,20.1525,20.1358,20.1442,48800.0
2013-08-20 14:40:00,24.0,24.02,24.0,24.0,52800.0,20.1442,20.1609,20.1442,20.1442,52800.0
2013-08-20 14:45:00,24.0,24.01,23.99,24.0,67200.0,20.1442,20.1525,20.1358,20.1442,67200.0
2013-08-20 14:50:00,24.0,24.02,24.0,24.01,62400.0,20.1442,20.1609,20.1442,20.1525,62400.0
2013-08-20 14:55:00,24.01,24.01,23.99,24.0,25600.0,20.1525,20.1525,20.1358,20.1442,25600.0
2013-08-20 15:00:00,24.0,24.0,23.98,23.99,91200.0,20.1442,20.1442,20.1274,20.1358,91200.0
2013-08-20 15:05:00,23.99,24.0,23.99,24.0,85600.0,20.1358,20.1442,20.1358,20.1442,85600.0
2013-08-20 15:10:00,24.0,24.01,24.0,24.0,78000.0,20.1442,20.1525,20.1442,20.1442,78000.0
2013-08-20 15:15:00,24.0,24.01,24.0,24.0,127600.0,20.1442,20.1525,20.1442,20.1442,127600.0
2013-08-20 15:20:00,24.0,24.0,23.98,23.99,356800.0,20.1442,20.1442,20.1274,20.1358,356800.0
2013-08-20 15:25:00,23.99,24.0,23.99,24.0,32000.0,20.1358,20.1442,20.1358,20.1442,32000.0
2013-08-20 15:30:00,24.0,24.01,23.99,23.99,36800.0,20.1442,20.1525,20.1358,20.1358,36800.0
2013-08-20 15:35:00,23.99,24.0,23.99,23.99,50400.0,20.1358,20.1442,20.1358,20.1358,50400.0
2013-08-20 15:40:00,23.99,24.0,23.98,23.98,59600.0,20.1358,20.1442,20.1274,20.1274,59600.0
2013-08-20 15:45:00,23.98,23.99,23.96,23.96,82800.0,20.1274,20.1358,20.1106,20.1106,82800.0
2013-08-20 15:50:00,23.96,23.97,23.96,23.96,69200.0,20.1106,20.119,20.1106,20.1106,69200.0
2013-08-20 15:55:00,23.96,23.98,23.96,23.97,198400.0,20.1106,20.1274,20.1106,20.119,198400.0
2013-08-21 09:30:00,23.9,23.91,23.85,23.89,86000.0,20.0602,20.0686,20.0183,20.0518,86000.0
2013-08-21 09:35:00,23.89,23.91,23.86,23.91,38000.0,20.0518,20.0686,20.0266,20.0686,38000.0
2013-08-21 09:40:00,23.91,23.93,23.89,23.92,25600.0,20.0686,20.0854,20.0518,20.077,25600.0
2013-08-21 09:45:00,23.92,23.93,23.92,23.93,65200.0,20.077,20.0854,20.077,20.0854,65200.0
2013-08-21 09:50:00,23.92,23.93,23.9,23.91,11600.0,20.077,20.0854,20.0602,20.0686,11600.0
2013-08-21 09:55:00,23.91,23.91,23.88,23.88,8000.0,20.0686,20.0686,20.0434,20.0434,8000.0
2013-08-21 10:00:00,23.88,23.93,23.88,23.93,109600.0,20.0434,20.0854,20.0434,20.0854,109600.0
2013-08-21 10:05:00,23.92,23.93,23.89,23.89,161600.0,20.077,20.0854,20.0518,20.0518,161600.0
2013-08-21 10:10:00,23.89,23.9,23.84,23.84,82800.0,20.0518,20.0602,20.0099,20.0099,82800.0
2013-08-21 10:15:00,23.84,23.88,23.84,23.86,23200.0,20.0099,20.0434,20.0099,20.0266,23200.0
2013-08-21 10:20:00,23.89,23.9,23.88,23.89,15200.0,20.0518,20.0602,20.0434,20.0518,15200.0
2013-08-21 10:25:00,23.89,23.89,23.87,23.87,24400.0,20.0518,20.0518,20.035,20.035,24400.0
2013-08-21 10:30:00,23.88,23.88,23.85,23.86,27200.0,20.0434,20.0434,20.0183,20.0266,27200.0
2013-08-21 10:35:00,23.84,23.86,23.83,23.86,25200.0,20.0099,20.0266,20.0015,20.0266,25200.0
2013-08-21 10:40:00,23.86,23.88,23.86,23.88,7600.0,20.0266,20.0434,20.0266,20.0434,7600.0
2013-08-21 10:45:00,23.89,23.9,23.88,23.89,21200.0,20.0518,20.0602,20.0434,20.0518,21200.0
2013-08-21 10:50:00,23.89,23.9,23.89,23.9,17200.0,20.0518,20.0602,20.0518,20.0602,17200.0
2013-08-21 10:55:00,23.88,23.88,23.87,23.88,6000.0,20.0434,20.0434,20.035,20.0434,6000.0
2013-08-21 11:00:00,23.87,23.87,23.86,23.86,2400.0,20.035,20.035,20.0266,20.0266,2400.0
2013-08-21 11:05:00,23.86,23.86,23.84,23.84,17200.0,20.0266,20.0266,20.0099,20.0099,17200.0
2013-08-21 11:10:00,23.83,23.83,23.82,23.83,28400.0,20.0015,20.0015,19.9931,20.0015,28400.0
2013-08-21 11:15:00,23.82,23.84,23.82,23.83,14000.0,19.9931,20.0099,19.9931,20.0015,14000.0
2013-08-21 11:20:00,23.82,23.82,23.8,23.81,24400.0,19.9931,19.9931,19.9763,19.9847,24400.0
2013-08-21 11:25:00,23.8,23.8,23.78,23.78,13200.0,19.9763,19.9763,19.9595,19.9595,13200.0
2013-08-21 11:30:00,23.78,23.79,23.78,23.79,3600.0,19.9595,19.9679,19.9595,19.9679,3600.0
2013-08-21 11:35:00,23.81,23.81,23.76,23.77,73200.0,19.9847,19.9847,19.9427,19.9511,73200.0
2013-08-21 11:40:00,23.77,23.79,23.75,23.79,36800.0,19.9511,19.9679,19.9343,19.9679,36800.0
2013-08-21 11:45:00,23.79,23.79,23.74,23.74,44400.0,19.9679,19.9679,19.9259,19.9259,44400.0
2013-08-21 11:50:00,23.74,23.76,23.74,23.76,18800.0,19.9259,19.9427,19.9259,19.9427,18800.0
2013-08-21 11:55:00,23.75,23.79,23.75,23.79,23600.0,19.9343,19.9679,19.9343,19.9679,23600.0
2013-08-21 12:00:00,23.8,23.81,23.8,23.81,4800.0,19.9763,19.9847,19.9763,19.9847,4800.0
2013-08-21 12:05:00,23.8,23.81,23.79,23.8,27200.0,19.9763,19.9847,19.9679,19.9763,27200.0
2013-08-21 12:10:00,23.8,23.82,23.8,23.82,22000.0,19.9763,19.9931,19.9763,19.9931,22000.0
2013-08-21 12:15:00,23.82,23.85,23.82,23.85,78800.0,19.9931,20.0183,19.9931,20.0183,78800.0
2013-08-21 12:20:00,23.85,23.85,23.84,23.85,89600.0,20.0183,20.0183,20.0099,20.0183,89600.0
2013-08-21 12:25:00,23.85,23.85,23.84,23.85,13600.0,20.0183,20.0183,20.0099,20.0183,13600.0
2013-08-21 12:30:00,23.85,23.85,23.84,23.84,6000.0,20.0183,20.0183,20.0099,20.0099,6000.0
2013-08-21 12:35:00,23.84,23.85,23.83,23.84,3600.0,20.0099,20.0183,20.0015,20.0099,3600.0
2013-08-21 12:40:00,23.84,23.85,23.83,23.85,4400.0,20.0099,20.0183,20.0015,20.0183,4400.0
2013-08-21 12:45:00,23.85,23.85,23.84,23.84,2400.0,20.0183,20.0183,20.0099,20.0099,2400.0
2013-08-21 12:50:00,23.85,23.85,23.84,23.85,3200.0,20.0183,20.0183,20.0099,20.0183,3200.0
2013-08-21 12:55:00,23.85,23.86,23.85,23.86,7200.0,20.0183,20.0266,20.0183,20.0266,7200.0
2013-08-21 13:00:00,23.85,23.86,23.85,23.86,12800.0,20.0183,20.0266,20.0183,20.0266,12800.0
2013-08-21 13:05:00,23.85,23.85,23.84,23.85,39600.0,20.0183,20.0183,20.0099,20.0183,39600.0
2013-08-21 13:10:00,23.85,23.87,23.85,23.87,20800.0,20.0183,20.035,20.0183,20.035,20800.0
2013-08-21 13:15:00,23.87,23.9,23.87,23.89,19600.0,20.035,20.0602,20.035,20.0518,19600.0
2013-08-21 13:20:00,23.89,23.89,23.86,23.86,19600.0,20.0518,20.0518,20.0266,20.0266,19600.0
2013-08-21 13:25:00,23.88,23.88,23.88,23.88,800.0,20.0434,20.0434,20.0434,20.0434,800.0
2013-08-21 13:30:00,23.88,23.88,23.87,23.87,15600.0,20.0434,20.0434,20.035,20.035,15600.0
2013-08-21 13:35:00,23.88,23.88,23.87,23.88,10000.0,20.0434,20.0434,20.035,20.0434,10000.0
2013-08-21 13:40:00,23.88,23.9,23.88,23.9,14000.0,20.0434,20.0602,20.0434,20.0602,14000.0
2013-08-21 13:45:00,23.91,23.92,23.9,23.92,16800.0,20.0686,20.077,20.0602,20.077,16800.0
2013-08-21 13:50:00,23.91,23.92,23.91,23.92,25600.0,20.0686,20.077,20.0686,20.077,25600.0
2013-08-21 13:55:00,23.91,23.91,23.9,23.91,5600.0,20.0686,20.0686,20.0602,20.0686,5600.0
2013-08-21 14:00:00,23.91,23.91,23.82,23.82,60000.0,20.0686,20.0686,19.9931,19.9931,60000.0
2013-08-21 14:05:00,23.8,23.81,23.72,23.78,38800.0,19.9763,19.9847,19.9091,19.9595,38800.0
2013-08-21 14:10:00,23.78,23.86,23.78,23.83,46400.0,19.9595,20.0266,19.9595,20.0015,46400.0
2013-08-21 14:15:00,23.84,23.89,23.84,23.84,38400.0,20.0099,20.0518,20.0099,20.0099,38400.0
2013-08-21 14:20:00,23.84,23.84,23.81,23.84,41200.0,20.0099,20.0099,19.9847,20.0099,41200.0
2013-08-21 14:25:00,23.84,23.88,23.84,23.87,44400.0,20.0099,20.0434,20.0099,20.035,44400.0
2013-08-21 14:30:00,23.87,23.97,23.87,23.96,54400.0,20.035,20.119,20.035,20.1106,54400.0
2013-08-21 14:35:00,23.97,24.01,23.97,23.99,50800.0,20.119,20.1525,20.119,20.1358,50800.0
2013-08-21 14:40:00,23.98,24.02,23.98,24.02,46400.0,20.1274,20.1609,20.1274,20.1609,46400.0
2013-08-21 14:45:00,24.03,24.04,24.02,24.04,12800.0,20.1693,20.1777,20.1609,20.1777,12800.0
2013-08-21 14:50:00,24.04,24.04,24.02,24.03,42800.0,20.1777,20.1777,20.1609,20.1693,42800.0
2013-08-21 14:55:00,24.03,24.04,24.01,24.01,30800.0,20.1693,20.1777,20.1525,20.1525,30800.0
2013-08-21 15:00:00,24.02,24.02,24.0,24.01,28800.0,20.1609,20.1609,20.1442,20.1525,28800.0
2013-08-21 15:05:00,24.01,24.02,24.0,24.0,14400.0,20.1525,20.1609,20.1442,20.1442,14400.0
2013-08-21 15:10:00,24.0,24.02,23.99,24.02,18000.0,20.1442,20.1609,20.1358,20.1609,18000.0
2013-08-21 15:15:00,24.0,24.01,23.99,23.99,10000.0,20.1442,20.1525,20.1358,20.1358,10000.0
2013-08-21 15:20:00,23.99,23.99,23.97,23.97,40400.0,20.1358,20.1358,20.119,20.119,40400.0
2013-08-21 15:25:00,23.98,23.99,23.96,23.96,15600.0,20.1274,20.1358,20.1106,20.1106,15600.0
2013-08-21 15:30:00,23.95,23.97,23.95,23.97,53600.0,20.1022,20.119,20.1022,20.119,53600.0
2013-08-21 15:35:00,23.97,23.97,23.92,23.92,12800.0,20.119,20.119,20.077,20.077,12800.0
2013-08-21 15:40:00,23.93,23.93,23.89,23.9,13200.0,20.0854,20.0854,20.0518,20.0602,13200.0
2013-08-21 15:45:00,23.89,23.89,23.86,23.87,23600.0,20.0518,20.0518,20.0266,20.035,23600.0
2013-08-21 15:50:00,23.87,23.88,23.85,23.85,54000.0,20.035,20.0434,20.0183,20.0183,54000.0
2013-08-21 15:55:00,23.85,23.86,23.82,23.82,47600.0,20.0183,20.0266,19.9931,19.9931,47600.0
2013-08-22 09:30:00,23.91,23.95,23.9,23.92,18400.0,20.0686,20.1022,20.0602,20.077,18400.0
2013-08-22 09:35:00,23.91,24.01,23.91,24.0,78400.0,20.0686,20.1525,20.0686,20.1442,78400.0
2013-08-22 09:40:00,24.0,24.03,23.99,24.03,4800.0,20.1442,20.1693,20.1358,20.1693,4800.0
2013-08-22 09:45:00,24.0,24.02,23.99,24.02,12800.0,20.1442,20.1609,20.1358,20.1609,12800.0
2013-08-22 09:50:00,24.03,24.04,24.0,24.01,12000.0,20.1693,20.1777,20.1442,20.1525,12000.0
2013-08-22 09:55:00,24.02,24.03,24.01,24.02,11600.0,20.1609,20.1693,20.1525,20.1609,11600.0
2013-08-22 10:00:00,24.03,24.05,24.0,24.0,42800.0,20.1693,20.1861,20.1442,20.1442,42800.0
2013-08-22 10:05:00,24.01,24.02,24.0,24.0,12000.0,20.1525,20.1609,20.1442,20.1442,12000.0
2013-08-22 10:10:00,24.0,24.03,23.99,24.02,25200.0,20.1442,20.1693,20.1358,20.1609,25200.0
2013-08-22 10:15:00,24.03,24.07,24.03,24.07,14000.0,20.1693,20.2029,20.1693,20.2029,14000.0
2013-08-22 10:20:00,24.07,24.08,24.05,24.07,21600.0,20.2029,20.2113,20.1861,20.2029,21600.0
2013-08-22 10:25:00,24.07,24.08,24.06,24.07,18000.0,20.2029,20.2113,20.1945,20.2029,18000.0
2013-08-22 10:30:00,24.08,24.09,24.07,24.07,15600.0,20.2113,20.2197,20.2029,20.2029,15600.0
2013-08-22 10:35:00,24.07,24.09,24.07,24.07,12400.0,20.2029,20.2197,20.2029,20.2029,12400.0
2013-08-22 10:40:00,24.08,24.11,24.08,24.11,10800.0,20.2113,20.2365,20.2113,20.2365,10800.0
2013-08-22 10:45:00,24.11,24.11,24.09,24.09,10400.0,20.2365,20.2365,20.2197,20.2197,10400.0
2013-08-22 10:50:00,24.09,24.09,24.07,24.09,17600.0,20.2197,20.2197,20.2029,20.2197,17600.0
2013-08-22 10:55:00,24.09,24.1,24.08,24.08,16800.0,20.2197,20.2281,20.2113,20.2113,16800.0
2013-08-22 11:00:00,24.09,24.09,24.08,24.09,16800.0,20.2197,20.2197,20.2113,20.2197,16800.0
2013-08-22 11:05:00,24.09,24.09,24.08,24.08,31600.0,20.2197,20.2197,20.2113,20.2113,31600.0
2013-08-22 11:10:00,24.09,24.09,24.07,24.07,21600.0,20.2197,20.2197,20.2029,20.2029,21600.0
2013-08-22 11:15:00,24.07,24.07,24.05,24.05,30000.0,20.2029,20.2029,20.1861,20.1861,30000.0
2013-08-22 11:20:00,24.06,24.06,24.03,24.03,26800.0,20.1945,20.1945,20.1693,20.1693,26800.0
2013-08-22 11:25:00,24.03,24.04,24.02,24.04,37200.0,20.1693,20.1777,20.1609,20.1777,37200.0
2013-08-22 11:30:00,24.03,24.07,24.03,24.07,46000.0,20.1693,20.2029,20.1693,20.2029,46000.0
2013-08-22 11:35:00,24.08,24.08,24.07,24.07,17600.0,20.2113,20.2113,20.2029,20.2029,17600.0
2013-08-22 11:40:00,24.07,24.07,24.04,24.05,24400.0,20.2029,20.2029,20.1777,20.1861,24400.0
2013-08-22 11:45:00,24.06,24.09,24.06,24.09,23200.0,20.1945,20.2197,20.1945,20.2197,23200.0
2013-08-22 11:50:00,24.09,24.1,24.07,24.08,49600.0,20.2197,20.2281,20.2029,20.2113,49600.0
2013-08-22 11:55:00,24.08,24.09,24.07,24.09,25200.0,20.2113,20.2197,20.2029,20.2197,25200.0
2013-08-22 12:00:00,24.09,24.1,24.08,24.08,28800.0,20.2197,20.2281,20.2113,20.2113,28800.0
2013-08-22 12:05:00,24.08,24.1,24.08,24.1,24800.0,20.2113,20.2281,20.2113,20.2281,24800.0
2013-08-22 12:10:00,24.1,24.11,24.1,24.11,31600.0,20.2281,20.2365,20.2281,20.2365,31600.0
2013-08-22 12:15:00,24.11,24.11,24.1,24.1,22800.0,20.2365,20.2365,20.2281,20.2281,22800.0
2013-08-22 12:20:00,24.1,24.1,24.09,24.09,15200.0,20.2281,20.2281,20.2197,20.2197,15200.0
2013-08-22 12:25:00,24.09,24.1,24.08,24.09,15200.0,20.2197,20.2281,20.2113,20.2197,15200.0
2013-08-22 12:30:00,24.09,24.11,24.09,24.11,21200.0,20.2197,20.2365,20.2197,20.2365,21200.0
2013-08-22 12:35:00,24.11,24.11,24.1,24.1,19600.0,20.2365,20.2365,20.2281,20.2281,19600.0
2013-08-22 12:40:00,24.11,24.11,24.11,24.11,15200.0,20.2365,20.2365,20.2365,20.2365,15200.0
2013-08-22 12:45:00,24.11,24.12,24.1,24.1,18400.0,20.2365,20.2449,20.2281,20.2281,18400.0
2013-08-22 12:50:00,24.11,24.11,24.1,24.11,9200.0,20.2365,20.2365,20.2281,20.2365,9200.0
2013-08-22 12:55:00,24.1,24.1,24.08,24.09,13600.0,20.2281,20.2281,20.2113,20.2197,13600.0
2013-08-22 13:00:00,24.09,24.09,24.03,24.04,235600.0,20.2197,20.2197,20.1693,20.1777,235600.0
2013-08-22 13:05:00,24.04,24.1,24.04,24.1,22000.0,20.1777,20.2281,20.1777,20.2281,22000.0
2013-08-22 13:10:00,24.1,24.11,24.08,24.1,7200.0,20.2281,20.2365,20.2113,20.2281,7200.0
2013-08-22 13:15:00,24.11,24.11,24.09,24.11,4400.0,20.2365,20.2365,20.2197,20.2365,4400.0
2013-08-22 13:20:00,24.11,24.13,24.1,24.1,20000.0,20.2365,20.2533,20.2281,20.2281,20000.0
2013-08-22 13:25:00,24.1,24.1,24.03,24.03,6400.0,20.2281,20.2281,20.1693,20.1693,6400.0
2013-08-22 13:30:00,24.02,24.08,24.02,24.08,5200.0,20.1609,20.2113,20.1609,20.2113,5200.0
2013-08-22 13:35:00,24.04,24.09,24.04,24.06,11200.0,20.1777,20.2197,20.1777,20.1945,11200.0
2013-08-22 13:40:00,24.09,24.09,24.09,24.09,1200.0,20.2197,20.2197,20.2197,20.2197,1200.0
2013-08-22 13:45:00,24.09,24.11,24.09,24.1,5200.0,20.2197,20.2365,20.2197,20.2281,5200.0
2013-08-22 13:50:00,24.11,24.13,24.09,24.13,6400.0,20.2365,20.2533,20.2197,20.2533,6400.0
2013-08-22 13:55:00,24.13,24.13,24.11,24.11,1200.0,20.2533,20.2533,20.2365,20.2365,1200.0
2013-08-22 14:00:00,24.13,24.13,24.12,24.12,2400.0,20.2533,20.2533,20.2449,20.2449,2400.0
2013-08-22 14:05:00,24.11,24.13,24.11,24.11,8800.0,20.2365,20.2533,20.2365,20.2365,8800.0
2013-08-22 14:10:00,24.11,24.11,24.11,24.11,2000.0,20.2365,20.2365,20.2365,20.2365,2000.0
2013-08-22 14:15:00,24.12,24.12,24.09,24.09,4800.0,20.2449,20.2449,20.2197,20.2197,4800.0
2013-08-22 14:20:00,24.09,24.1,24.09,24.1,14000.0,20.2197,20.2281,20.2197,20.2281,14000.0
2013-08-22 14:25:00,24.1,24.11,24.1,24.11,1200.0,20.2281,20.2365,20.2281,20.2365,1200.0
2013-08-22 14:30:00,24.1,24.13,24.1,24.13,18400.0,20.2281,20.2533,20.2281,20.2533,18400.0
2013-08-22 14:35:00,24.11,24.12,24.11,24.11,8000.0,20.2365,20.2449,20.2365,20.2365,8000.0
2013-08-22 14:40:00,24.11,24.11,24.1,24.11,12800.0,20.2365,20.2365,20.2281,20.2365,12800.0
2013-08-22 14:45:00,24.11,24.11,24.1,24.1,10000.0,20.2365,20.2365,20.2281,20.2281,10000.0
2013-08-22 14:50:00,24.1,24.1,24.09,24.1,17600.0,20.2281,20.2281,20.2197,20.2281,17600.0
2013-08-22 14:55:00,24.1,24.1,24.05,24.06,16800.0,20.2281,20.2281,20.1861,20.1945,16800.0
2013-08-22 15:00:00,24.04,24.06,24.0,24.02,14800.0,20.1777,20.1945,20.1442,20.1609,14800.0
2013-08-22 15:05:00,24.01,24.08,24.0,24.07,68400.0,20.1525,20.2113,20.1442,20.2029,68400.0
2013-08-22 15:10:00,24.07,24.08,24.05,24.08,19600.0,20.2029,20.2113,20.1861,20.2113,19600.0
2013-08-22 15:15:00,24.07,24.09,24.06,24.09,18400.0,20.2029,20.2197,20.1945,20.2197,18400.0
2013-08-22 15:20:00,24.09,24.11,24.08,24.11,14000.0,20.2197,20.2365,20.2113,20.2365,14000.0
2013-08-22 15:25:00,24.09,24.13,24.09,24.12,26400.0,20.2197,20.2533,20.2197,20.2449,26400.0
2013-08-22 15:30:00,24.12,24.13,24.11,24.13,32800.0,20.2449,20.2533,20.2365,20.2533,32800.0
2013-08-22 15:35:00,24.12,24.15,24.12,24.14,24000.0,20.2449,20.2701,20.2449,20.2617,24000.0
2013-08-22 15:40:00,24.14,24.15,24.13,24.14,51200.0,20.2617,20.2701,20.2533,20.2617,51200.0
2013-08-22 15:45:00,24.14,24.16,24.14,24.15,52800.0,20.2617,20.2784,20.2617,20.2701,52800.0
2013-08-22 15:50:00,24.15,24.15,24.11,24.13,48800.0,20.2701,20.2701,20.2365,20.2533,48800.0
2013-08-22 15:55:00,24.13,24.14,24.11,24.13,87200.0,20.2533,20.2617,20.2365,20.2533,87200.0
2013-08-23 09:30:00,24.22,24.24,24.17,24.18,26000.0,20.3288,20.3456,20.2868,20.2952,26000.0
2013-08-23 09:35:00,24.16,24.16,24.12,24.14,253600.0,20.2784,20.2784,20.2449,20.2617,253600.0
2013-08-23 09:40:00,24.14,24.15,24.11,24.11,38800.0,20.2617,20.2701,20.2365,20.2365,38800.0
2013-08-23 09:45:00,24.11,24.14,24.1,24.14,39600.0,20.2365,20.2617,20.2281,20.2617,39600.0
2013-08-23 09:50:00,24.13,24.13,24.1,24.11,19600.0,20.2533,20.2533,20.2281,20.2365,19600.0
2013-08-23 09:55:00,24.1,24.11,24.09,24.11,8800.0,20.2281,20.2365,20.2197,20.2365,8800.0
2013-08-23 10:00:00,24.11,24.12,24.06,24.09,30000.0,20.2365,20.2449,20.1945,20.2197,30000.0
2013-08-23 10:05:00,24.07,24.11,24.06,24.11,13200.0,20.2029,20.2365,20.1945,20.2365,13200.0
2013-08-23 10:10:00,24.09,24.11,24.08,24.11,139600.0,20.2197,20.2365,20.2113,20.2365,139600.0
2013-08-23 10:15:00,24.11,24.14,24.11,24.13,38000.0,20.2365,20.2617,20.2365,20.2533,38000.0
2013-08-23 10:20:00,24.12,24.13,24.07,24.07,18800.0,20.2449,20.2533,20.2029,20.2029,18800.0
2013-08-23 10:25:00,24.1,24.11,24.09,24.1,34400.0,20.2281,20.2365,20.2197,20.2281,34400.0
2013-08-23 10:30:00,24.08,24.13,24.08,24.13,22800.0,20.2113,20.2533,20.2113,20.2533,22800.0
2013-08-23 10:35:00,24.13,24.14,24.11,24.11,8800.0,20.2533,20.2617,20.2365,20.2365,8800.0
2013-08-23 10:40:00,24.12,24.14,24.12,24.13,7200.0,20.2449,20.2617,20.2449,20.2533,7200.0
2013-08-23 10:45:00,24.12,24.13,24.1,24.11,46000.0,20.2449,20.2533,20.2281,20.2365,46000.0
2013-08-23 10:50:00,24.12,24.14,24.11,24.14,22800.0,20.2449,20.2617,20.2365,20.2617,22800.0
2013-08-23 10:55:00,24.14,24.17,24.14,24.14,36000.0,20.2617,20.2868,20.2617,20.2617,36000.0
2013-08-23 11:00:00,24.15,24.16,24.12,24.14,21600.0,20.2701,20.2784,20.2449,20.2617,21600.0
2013-08-23 11:05:00,24.12,24.13,24.11,24.11,8000.0,20.2449,20.2533,20.2365,20.2365,8000.0
2013-08-23 11:10:00,24.11,24.12,24.1,24.12,12400.0,20.2365,20.2449,20.2281,20.2449,12400.0
2013-08-23 11:15:00,24.12,24.15,24.11,24.13,31600.0,20.2449,20.2701,20.2365,20.2533,31600.0
2013-08-23 11:20:00,24.13,24.13,24.11,24.11,14800.0,20.2533,20.2533,20.2365,20.2365,14800.0
2013-08-23 11:25:00,24.1,24.11,24.1,24.11,7600.0,20.2281,20.2365,20.2281,20.2365,7600.0
2013-08-23 11:30:00,24.1,24.13,24.1,24.11,20800.0,20.2281,20.2533,20.2281,20.2365,20800.0
2013-08-23 11:35:00,24.11,24.12,24.11,24.11,25600.0,20.2365,20.2449,20.2365,20.2365,25600.0
2013-08-23 11:40:00,24.12,24.13,24.11,24.13,8000.0,20.2449,20.2533,20.2365,20.2533,8000.0
2013-08-23 11:45:00,24.14,24.14,24.13,24.13,32000.0,20.2617,20.2617,20.2533,20.2533,32000.0
2013-08-23 11:50:00,24.13,24.14,24.12,24.14,17200.0,20.2533,20.2617,20.2449,20.2617,17200.0
2013-08-23 11:55:00,24.13,24.13,24.11,24.12,11600.0,20.2533,20.2533,20.2365,20.2449,11600.0
2013-08-23 12:00:00,24.12,24.13,24.12,24.13,15200.0,20.2449,20.2533,20.2449,20.2533,15200.0
2013-08-23 12:05:00,24.13,24.14,24.13,24.13,8000.0,20.2533,20.2617,20.2533,20.2533,8000.0
2013-08-23 12:10:00,24.11,24.13,24.11,24.13,7200.0,20.2365,20.2533,20.2365,20.2533,7200.0
2013-08-23 12:15:00,24.12,24.13,24.12,24.12,8800.0,20.2449,20.2533,20.2449,20.2449,8800.0
2013-08-23 12:20:00,24.13,24.13,24.11,24.11,8800.0,20.2533,20.2533,20.2365,20.2365,8800.0
2013-08-23 12:25:00,24.11,24.13,24.11,24.11,295200.0,20.2365,20.2533,20.2365,20.2365,295200.0
2013-08-23 12:30:00,24.11,24.11,24.11,24.11,7600.0,20.2365,20.2365,20.2365,20.2365,7600.0
2013-08-23 12:35:00,24.11,24.14,24.11,24.14,39600.0,20.2365,20.2617,20.2365,20.2617,39600.0
2013-08-23 12:40:00,24.14,24.14,24.13,24.14,9200.0,20.2617,20.2617,20.2533,20.2617,9200.0
2013-08-23 12:45:00,24.13,24.13,24.12,24.12,17200.0,20.2533,20.2533,20.2449,20.2449,17200.0
2013-08-23 12:50:00,24.12,24.13,24.11,24.13,8800.0,20.2449,20.2533,20.2365,20.2533,8800.0
2013-08-23 12:55:00,24.13,24.14,24.12,24.13,11200.0,20.2533,20.2617,20.2449,20.2533,11200.0
2013-08-23 13:00:00,24.13,24.13,24.11,24.11,16000.0,20.2533,20.2533,20.2365,20.2365,16000.0
2013-08-23 13:05:00,24.11,24.12,24.1,24.11,10000.0,20.2365,20.2449,20.2281,20.2365,10000.0
2013-08-23 13:10:00,24.12,24.12,24.11,24.11,12000.0,20.2449,20.2449,20.2365,20.2365,12000.0
2013-08-23 13:15:00,24.11,24.12,24.11,24.11,18800.0,20.2365,20.2449,20.2365,20.2365,18800.0
2013-08-23 13:20:00,24.11,24.13,24.11,24.12,6800.0,20.2365,20.2533,20.2365,20.2449,6800.0
2013-08-23 13:25:00,24.12,24.12,24.11,24.12,11600.0,20.2449,20.2449,20.2365,20.2449,11600.0
2013-08-23 13:30:00,24.12,24.12,24.12,24.12,11200.0,20.2449,20.2449,20.2449,20.2449,11200.0
2013-08-23 13:35:00,24.12,24.13,24.11,24.13,22400.0,20.2449,20.2533,20.2365,20.2533,22400.0
2013-08-23 13:40:00,24.13,24.13,24.12,24.12,15200.0,20.2533,20.2533,20.2449,20.2449,15200.0
2013-08-23 13:45:00,24.13,24.13,24.11,24.12,8800.0,20.2533,20.2533,20.2365,20.2449,8800.0
2013-08-23 13:50:00,24.12,24.14,24.12,24.13,16800.0,20.2449,20.2617,20.2449,20.2533,16800.0
2013-08-23 13:55:00,24.13,24.14,24.13,24.13,25200.0,20.2533,20.2617,20.2533,20.2533,25200.0
2013-08-23 14:00:00,24.13,24.13,24.12,24.12,4400.0,20.2533,20.2533,20.2449,20.2449,4400.0
2013-08-23 14:05:00,24.12,24.13,24.11,24.12,12000.0,20.2449,20.2533,20.2365,20.2449,12000.0
2013-08-23 14:10:00,24.12,24.13,24.12,24.12,24400.0,20.2449,20.2533,20.2449,20.2449,24400.0
2013-08-23 14:15:00,24.12,24.13,24.11,24.12,17600.0,20.2449,20.2533,20.2365,20.2449,17600.0
2013-08-23 14:20:00,24.12,24.13,24.12,24.13,15200.0,20.2449,20.2533,20.2449,20.2533,15200.0
2013-08-23 14:25:00,24.13,24.14,24.13,24.14,8800.0,20.2533,20.2617,20.2533,20.2617,8800.0
2013-08-23 14:30:00,24.14,24.15,24.14,24.15,55200.0,20.2617,20.2701,20.2617,20.2701,55200.0
2013-08-23 14:35:00,24.15,24.16,24.15,24.16,38000.0,20.2701,20.2784,20.2701,20.2784,38000.0
2013-08-23 14:40:00,24.16,24.16,24.14,24.15,19600.0,20.2784,20.2784,20.2617,20.2701,19600.0
2013-08-23 14:45:00,24.15,24.15,24.14,24.15,16400.0,20.2701,20.2701,20.2617,20.2701,16400.0
2013-08-23 14:50:00,24.15,24.16,24.14,24.15,20800.0,20.2701,20.2784,20.2617,20.2701,20800.0
2013-08-23 14:55:00,24.15,24.16,24.15,24.16,88800.0,20.2701,20.2784,20.2701,20.2784,88800.0
2013-08-23 15:00:00,24.16,24.16,24.16,24.16,16400.0,20.2784,20.2784,20.2784,20.2784,16400.0
2013-08-23 15:05:00,24.16,24.16,24.16,24.16,17600.0,20.2784,20.2784,20.2784,20.2784,17600.0
2013-08-23 15:10:00,24.16,24.16,24.15,24.15,30800.0,20.2784,20.2784,20.2701,20.2701,30800.0
2013-08-23 15:15:00,24.15,24.16,24.15,24.15,9200.0,20.2701,20.2784,20.2701,20.2701,9200.0
2013-08-23 15:20:00,24.15,24.18,24.15,24.18,50800.0,20.2701,20.2952,20.2701,20.2952,50800.0
2013-08-23 15:25:00,24.18,24.18,24.18,24.18,15600.0,20.2952,20.2952,20.2952,20.2952,15600.0
2013-08-23 15:30:00,24.18,24.19,24.17,24.17,43200.0,20.2952,20.3036,20.2868,20.2868,43200.0
2013-08-23 15:35:00,24.17,24.18,24.17,24.18,31200.0,20.2868,20.2952,20.2868,20.2952,31200.0
2013-08-23 15:40:00,24.18,24.18,24.17,24.18,41200.0,20.2952,20.2952,20.2868,20.2952,41200.0
2013-08-23 15:45:00,24.18,24.2,24.18,24.19,34800.0,20.2952,20.312,20.2952,20.3036,34800.0
2013-08-23 15:50:00,24.2,24.2,24.19,24.2,72800.0,20.312,20.312,20.3036,20.312,72800.0
2013-08-23 15:55:00,24.2,24.22,24.19,24.19,225600.0,20.312,20.3288,20.3036,20.3036,225600.0
2013-08-26 09:30:00,24.24,24.27,24.2,24.2,46400.0,20.3456,20.3708,20.312,20.312,46400.0
2013-08-26 09:35:00,24.2,24.22,24.18,24.22,19600.0,20.312,20.3288,20.2952,20.3288,19600.0
2013-08-26 09:40:00,24.21,24.23,24.21,24.22,18800.0,20.3204,20.3372,20.3204,20.3288,18800.0
2013-08-26 09:45:00,24.23,24.24,24.21,24.22,11600.0,20.3372,20.3456,20.3204,20.3288,11600.0
2013-08-26 09:50:00,24.22,24.23,24.21,24.21,6000.0,20.3288,20.3372,20.3204,20.3204,6000.0
2013-08-26 09:55:00,24.22,24.22,24.18,24.18,33200.0,20.3288,20.3288,20.2952,20.2952,33200.0
2013-08-26 10:00:00,24.18,24.21,24.17,24.21,26000.0,20.2952,20.3204,20.2868,20.3204,26000.0
2013-08-26 10:05:00,24.22,24.23,24.2,24.22,16800.0,20.3288,20.3372,20.312,20.3288,16800.0
2013-08-26 10:10:00,24.22,24.25,24.21,24.24,24800.0,20.3288,20.354,20.3204,20.3456,24800.0
2013-08-26 10:15:00,24.24,24.25,24.23,24.23,18400.0,20.3456,20.354,20.3372,20.3372,18400.0
2013-08-26 10:20:00,24.24,24.25,24.23,24.25,20800.0,20.3456,20.354,20.3372,20.354,20800.0
2013-08-26 10:25:00,24.25,24.26,24.24,24.25,12800.0,20.354,20.3624,20.3456,20.354,12800.0
2013-08-26 10:30:00,24.25,24.26,24.23,24.23,14000.0,20.354,20.3624,20.3372,20.3372,14000.0
2013-08-26 10:35:00,24.24,24.26,24.24,24.26,53600.0,20.3456,20.3624,20.3456,20.3624,53600.0
2013-08-26 10:40:00,24.27,24.28,24.27,24.28,62400.0,20.3708,20.3792,20.3708,20.3792,62400.0
2013-08-26 10:45:00,24.28,24.28,24.26,24.27,58800.0,20.3792,20.3792,20.3624,20.3708,58800.0
2013-08-26 10:50:00,24.28,24.28,24.26,24.26,39200.0,20.3792,20.3792,20.3624,20.3624,39200.0
2013-08-26 10:55:00,24.27,24.29,24.27,24.29,45600.0,20.3708,20.3876,20.3708,20.3876,45600.0
2013-08-26 11:00:00,24.28,24.3,24.28,24.29,32000.0,20.3792,20.396,20.3792,20.3876,32000.0
2013-08-26 11:05:00,24.29,24.3,24.29,24.29,31600.0,20.3876,20.396,20.3876,20.3876,31600.0
2013-08-26 11:10:00,24.29,24.3,24.28,24.3,28800.0,20.3876,20.396,20.3792,20.396,28800.0
2013-08-26 11:15:00,24.3,24.31,24.29,24.29,34800.0,20.396,20.4043,20.3876,20.3876,34800.0
2013-08-26 11:20:00,24.28,24.29,24.27,24.27,22000.0,20.3792,20.3876,20.3708,20.3708,22000.0
2013-08-26 11:25:00,24.27,24.27,24.27,24.27,7600.0,20.3708,20.3708,20.3708,20.3708,7600.0
2013-08-26 11:30:00,24.29,24.3,24.29,24.29,23200.0,20.3876,20.396,20.3876,20.3876,23200.0
2013-08-26 11:35:00,24.29,24.29,24.28,24.29,28400.0,20.3876,20.3876,20.3792,20.3876,28400.0
2013-08-26 11:40:00,24.29,24.3,24.28,24.29,25600.0,20.3876,20.396,20.3792,20.3876,25600.0
2013-08-26 11:45:00,24.27,24.28,24.27,24.28,9200.0,20.3708,20.3792,20.3708,20.3792,9200.0
2013-08-26 11:50:00,24.29,24.29,24.27,24.27,42000.0,20.3876,20.3876,20.3708,20.3708,42000.0
2013-08-26 11:55:00,24.27,24.28,24.27,24.28,12000.0,20.3708,20.3792,20.3708,20.3792,12000.0
2013-08-26 12:00:00,24.28,24.28,24.27,24.28,13200.0,20.3792,20.3792,20.3708,20.3792,13200.0
2013-08-26 12:05:00,24.28,24.28,24.25,24.25,38400.0,20.3792,20.3792,20.354,20.354,38400.0
2013-08-26 12:10:00,24.25,24.27,24.25,24.27,28400.0,20.354,20.3708,20.354,20.3708,28400.0
2013-08-26 12:15:00,24.27,24.27,24.25,24.26,105600.0,20.3708,20.3708,20.354,20.3624,105600.0
2013-08-26 12:20:00,24.26,24.28,24.26,24.28,11200.0,20.3624,20.3792,20.3624,20.3792,11200.0
2013-08-26 12:25:00,24.28,24.28,24.26,24.27,34400.0,20.3792,20.3792,20.3624,20.3708,34400.0
2013-08-26 12:30:00,24.27,24.29,24.27,24.28,31600.0,20.3708,20.3876,20.3708,20.3792,31600.0
2013-08-26 12:35:00,24.28,24.28,24.27,24.27,17200.0,20.3792,20.3792,20.3708,20.3708,17200.0
2013-08-26 12:40:00,24.27,24.28,24.27,24.28,9200.0,20.3708,20.3792,20.3708,20.3792,9200.0
2013-08-26 12:45:00,24.28,24.28,24.27,24.27,6800.0,20.3792,20.3792,20.3708,20.3708,6800.0
2013-08-26 12:50:00,24.27,24.28,24.27,24.27,3600.0,20.3708,20.3792,20.3708,20.3708,3600.0
2013-08-26 12:55:00,24.28,24.29,24.27,24.28,4000.0,20.3792,20.3876,20.3708,20.3792,4000.0
2013-08-26 13:00:00,24.29,24.29,24.28,24.29,6400.0,20.3876,20.3876,20.3792,20.3876,6400.0
2013-08-26 13:05:00,24.29,24.31,24.29,24.31,40000.0,20.3876,20.4043,20.3876,20.4043,40000.0
2013-08-26 13:10:00,24.31,24.31,24.31,24.31,18800.0,20.4043,20.4043,20.4043,20.4043,18800.0
2013-08-26 13:15:00,24.31,24.31,24.3,24.31,54400.0,20.4043,20.4043,20.396,20.4043,54400.0
2013-08-26 13:20:00,24.31,24.32,24.31,24.31,10800.0,20.4043,20.4127,20.4043,20.4043,10800.0
2013-08-26 13:25:00,24.31,24.32,24.31,24.31,12000.0,20.4043,20.4127,20.4043,20.4043,12000.0
2013-08-26 13:30:00,24.31,24.31,24.29,24.29,24000.0,20.4043,20.4043,20.3876,20.3876,24000.0
2013-08-26 13:35:00,24.3,24.3,24.29,24.29,26800.0,20.396,20.396,20.3876,20.3876,26800.0
2013-08-26 13:40:00,24.28,24.29,24.28,24.29,31200.0,20.3792,20.3876,20.3792,20.3876,31200.0
2013-08-26 13:45:00,24.29,24.29,24.28,24.28,12000.0,20.3876,20.3876,20.3792,20.3792,12000.0
2013-08-26 13:50:00,24.28,24.28,24.27,24.28,24000.0,20.3792,20.3792,20.3708,20.3792,24000.0
2013-08-26 13:55:00,24.28,24.29,24.28,24.28,20000.0,20.3792,20.3876,20.3792,20.3792,20000.0
2013-08-26 14:00:00,24.27,24.29,24.27,24.29,34800.0,20.3708,20.3876,20.3708,20.3876,34800.0
2013-08-26 14:05:00,24.29,24.29,24.28,24.28,11600.0,20.3876,20.3876,20.3792,20.3792,11600.0
2013-08-26 14:10:00,24.28,24.29,24.28,24.29,12800.0,20.3792,20.3876,20.3792,20.3876,12800.0
2013-08-26 14:15:00,24.29,24.29,24.28,24.29,6400.0,20.3876,20.3876,20.3792,20.3876,6400.0
2013-08-26 14:20:00,24.28,24.3,24.28,24.29,37200.0,20.3792,20.396,20.3792,20.3876,37200.0
2013-08-26 14:25:00,24.29,24.3,24.29,24.29,25600.0,20.3876,20.396,20.3876,20.3876,25600.0
2013-08-26 14:30:00,24.29,24.29,24.28,24.28,42000.0,20.3876,20.3876,20.3792,20.3792,42000.0
2013-08-26 14:35:00,24.28,24.28,24.27,24.27,30400.0,20.3792,20.3792,20.3708,20.3708,30400.0
2013-08-26 14:40:00,24.27,24.28,24.26,24.27,39200.0,20.3708,20.3792,20.3624,20.3708,39200.0
2013-08-26 14:45:00,24.27,24.28,24.27,24.27,20400.0,20.3708,20.3792,20.3708,20.3708,20400.0
2013-08-26 14:50:00,24.27,24.28,24.27,24.28,22800.0,20.3708,20.3792,20.3708,20.3792,22800.0
2013-08-26 14:55:00,24.28,24.28,24.27,24.28,141200.0,20.3792,20.3792,20.3708,20.3792,141200.0
2013-08-26 15:00:00,24.28,24.28,24.28,24.28,22800.0,20.3792,20.3792,20.3792,20.3792,22800.0
2013-08-26 15:05:00,24.28,24.29,24.27,24.28,26800.0,20.3792,20.3876,20.3708,20.3792,26800.0
2013-08-26 15:10:00,24.28,24.28,24.19,24.19,80800.0,20.3792,20.3792,20.3036,20.3036,80800.0
2013-08-26 15:15:00,24.16,24.2,24.16,24.19,40400.0,20.2784,20.312,20.2784,20.3036,40400.0
2013-08-26 15:20:00,24.18,24.18,24.11,24.13,59200.0,20.2952,20.2952,20.2365,20.2533,59200.0
2013-08-26 15:25:00,24.13,24.13,24.09,24.13,38800.0,20.2533,20.2533,20.2197,20.2533,38800.0
2013-08-26 15:30:00,24.14,24.19,24.13,24.19,32800.0,20.2617,20.3036,20.2533,20.3036,32800.0
2013-08-26 15:35:00,24.18,24.2,24.16,24.18,61200.0,20.2952,20.312,20.2784,20.2952,61200.0
2013-08-26 15:40:00,24.18,24.21,24.18,24.2,60800.0,20.2952,20.3204,20.2952,20.312,60800.0
2013-08-26 15:45:00,24.2,24.2,24.17,24.17,131600.0,20.312,20.312,20.2868,20.2868,131600.0
2013-08-26 15:50:00,24.18,24.18,24.15,24.18,73200.0,20.2952,20.2952,20.2701,20.2952,73200.0
2013-08-26 15:55:00,24.18,24.18,24.15,24.16,251200.0,20.2952,20.2952,20.2701,20.2784,251200.0
2013-08-27 09:30:00,23.85,23.98,23.85,23.95,149600.0,20.0183,20.1274,20.0183,20.1022,149600.0
2013-08-27 09:35:00,23.91,23.96,23.89,23.96,118800.0,20.0686,20.1106,20.0518,20.1106,118800.0
2013-08-27 09:40:00,23.96,23.98,23.96,23.96,34800.0,20.1106,20.1274,20.1106,20.1106,34800.0
2013-08-27 09:45:00,23.96,23.96,23.94,23.94,48400.0,20.1106,20.1106,20.0938,20.0938,48400.0
2013-08-27 09:50:00,23.96,23.99,23.96,23.97,39600.0,20.1106,20.1358,20.1106,20.119,39600.0
2013-08-27 09:55:00,23.95,23.98,23.95,23.96,8000.0,20.1022,20.1274,20.1022,20.1106,8000.0
2013-08-27 10:00:00,23.95,23.99,23.94,23.94,26400.0,20.1022,20.1358,20.0938,20.0938,26400.0
2013-08-27 10:05:00,23.94,23.94,23.91,23.92,19600.0,20.0938,20.0938,20.0686,20.077,19600.0
2013-08-27 10:10:00,23.92,23.93,23.92,23.92,14800.0,20.077,20.0854,20.077,20.077,14800.0
2013-08-27 10:15:00,23.91,23.91,23.89,23.91,19200.0,20.0686,20.0686,20.0518,20.0686,19200.0
2013-08-27 10:20:00,23.89,23.9,23.88,23.9,5600.0,20.0518,20.0602,20.0434,20.0602,5600.0
2013-08-27 10:25:00,23.89,23.89,23.85,23.85,22800.0,20.0518,20.0518,20.0183,20.0183,22800.0
2013-08-27 10:30:00,23.85,23.88,23.85,23.86,26800.0,20.0183,20.0434,20.0183,20.0266,26800.0
2013-08-27 10:35:00,23.86,23.89,23.86,23.89,14400.0,20.0266,20.0518,20.0266,20.0518,14400.0
2013-08-27 10:40:00,23.89,23.9,23.88,23.9,16000.0,20.0518,20.0602,20.0434,20.0602,16000.0
2013-08-27 10:45:00,23.9,23.9,23.86,23.87,12800.0,20.0602,20.0602,20.0266,20.035,12800.0
2013-08-27 10:50:00,23.88,23.88,23.83,23.86,80400.0,20.0434,20.0434,20.0015,20.0266,80400.0
2013-08-27 10:55:00,23.85,23.91,23.85,23.91,28400.0,20.0183,20.0686,20.0183,20.0686,28400.0
2013-08-27 11:00:00,23.91,23.91,23.89,23.89,15200.0,20.0686,20.0686,20.0518,20.0518,15200.0
2013-08-27 11:05:00,23.9,23.9,23.86,23.86,20800.0,20.0602,20.0602,20.0266,20.0266,20800.0
2013-08-27 11:10:00,23.88,23.88,23.86,23.86,16800.0,20.0434,20.0434,20.0266,20.0266,16800.0
2013-08-27 11:15:00,23.86,23.9,23.86,23.89,7200.0,20.0266,20.0602,20.0266,20.0518,7200.0
2013-08-27 11:20:00,23.9,23.9,23.89,23.9,4000.0,20.0602,20.0602,20.0518,20.0602,4000.0
2013-08-27 11:25:00,23.91,23.91,23.9,23.9,13200.0,20.0686,20.0686,20.0602,20.0602,13200.0
2013-08-27 11:30:00,23.9,23.91,23.89,23.9,40800.0,20.0602,20.0686,20.0518,20.0602,40800.0
2013-08-27 11:35:00,23.9,23.9,23.89,23.9,16800.0,20.0602,20.0602,20.0518,20.0602,16800.0
2013-08-27 11:40:00,23.9,23.9,23.86,23.86,15600.0,20.0602,20.0602,20.0266,20.0266,15600.0
2013-08-27 11:45:00,23.85,23.85,23.85,23.85,3600.0,20.0183,20.0183,20.0183,20.0183,3600.0
2013-08-27 11:50:00,23.85,23.86,23.84,23.84,6000.0,20.0183,20.0266,20.0099,20.0099,6000.0
2013-08-27 11:55:00,23.86,23.87,23.86,23.86,11600.0,20.0266,20.035,20.0266,20.0266,11600.0
2013-08-27 12:00:00,23.86,23.87,23.85,23.85,12800.0,20.0266,20.035,20.0183,20.0183,12800.0
2013-08-27 12:05:00,23.84,23.85,23.83,23.84,8000.0,20.0099,20.0183,20.0015,20.0099,8000.0
2013-08-27 12:10:00,23.84,23.84,23.83,23.83,14400.0,20.0099,20.0099,20.0015,20.0015,14400.0
2013-08-27 12:15:00,23.83,23.83,23.82,23.82,40800.0,20.0015,20.0015,19.9931,19.9931,40800.0
2013-08-27 12:20:00,23.82,23.82,23.81,23.82,20800.0,19.9931,19.9931,19.9847,19.9931,20800.0
2013-08-27 12:25:00,23.81,23.82,23.81,23.81,8800.0,19.9847,19.9931,19.9847,19.9847,8800.0
2013-08-27 12:30:00,23.81,23.82,23.81,23.82,9600.0,19.9847,19.9931,19.9847,19.9931,9600.0
2013-08-27 12:35:00,23.82,23.83,23.82,23.83,2800.0,19.9931,20.0015,19.9931,20.0015,2800.0
2013-08-27 12:40:00,23.82,23.82,23.79,23.81,24400.0,19.9931,19.9931,19.9679,19.9847,24400.0
2013-08-27 12:45:00,23.8,23.81,23.79,23.81,12400.0,19.9763,19.9847,19.9679,19.9847,12400.0
2013-08-27 12:50:00,23.81,23.81,23.8,23.81,24400.0,19.9847,19.9847,19.9763,19.9847,24400.0
2013-08-27 12:55:00,23.81,23.82,23.79,23.8,28400.0,19.9847,19.9931,19.9679,19.9763,28400.0
2013-08-27 13:00:00,23.79,23.79,23.78,23.78,8400.0,19.9679,19.9679,19.9595,19.9595,8400.0
2013-08-27 13:05:00,23.78,23.8,23.78,23.8,22400.0,19.9595,19.9763,19.9595,19.9763,22400.0
2013-08-27 13:10:00,23.8,23.8,23.78,23.79,19600.0,19.9763,19.9763,19.9595,19.9679,19600.0
2013-08-27 13:15:00,23.79,23.79,23.77,23.77,12800.0,19.9679,19.9679,19.9511,19.9511,12800.0
2013-08-27 13:20:00,23.77,23.78,23.75,23.76,28800.0,19.9511,19.9595,19.9343,19.9427,28800.0
2013-08-27 13:25:00,23.75,23.75,23.73,23.74,14400.0,19.9343,19.9343,19.9175,19.9259,14400.0
2013-08-27 13:30:00,23.74,23.75,23.74,23.75,6800.0,19.9259,19.9343,19.9259,19.9343,6800.0
2013-08-27 13:35:00,23.76,23.78,23.76,23.77,13600.0,19.9427,19.9595,19.9427,19.9511,13600.0
2013-08-27 13:40:00,23.77,23.78,23.77,23.78,16400.0,19.9511,19.9595,19.9511,19.9595,16400.0
2013-08-27 13:45:00,23.79,23.79,23.78,23.79,26800.0,19.9679,19.9679,19.9595,19.9679,26800.0
2013-08-27 13:50:00,23.8,23.81,23.78,23.78,32800.0,19.9763,19.9847,19.9595,19.9595,32800.0
2013-08-27 13:55:00,23.77,23.78,23.76,23.76,14000.0,19.9511,19.9595,19.9427,19.9427,14000.0
2013-08-27 14:00:00,23.75,23.75,23.74,23.74,13600.0,19.9343,19.9343,19.9259,19.9259,13600.0
2013-08-27 14:05:00,23.75,23.75,23.74,23.74,18400.0,19.9343,19.9343,19.9259,19.9259,18400.0
2013-08-27 14:10:00,23.73,23.73,23.68,23.68,26800.0,19.9175,19.9175,19.8756,19.8756,26800.0
2013-08-27 14:15:00,23.67,23.71,23.67,23.7,52000.0,19.8672,19.9007,19.8672,19.8923,52000.0
2013-08-27 14:20:00,23.7,23.7,23.65,23.65,14400.0,19.8923,19.8923,19.8504,19.8504,14400.0
2013-08-27 14:25:00,23.65,23.68,23.64,23.68,32400.0,19.8504,19.8756,19.842,19.8756,32400.0
2013-08-27 14:30:00,23.67,23.67,23.67,23.67,12000.0,19.8672,19.8672,19.8672,19.8672,12000.0
2013-08-27 14:35:00,23.67,23.67,23.64,23.66,21600.0,19.8672,19.8672,19.842,19.8588,21600.0
2013-08-27 14:40:00,23.66,23.7,23.66,23.68,108000.0,19.8588,19.8923,19.8588,19.8756,108000.0
2013-08-27 14:45:00,23.69,23.7,23.68,23.69,27200.0,19.884,19.8923,19.8756,19.884,27200.0
2013-08-27 14:50:00,23.68,23.68,23.66,23.67,26400.0,19.8756,19.8756,19.8588,19.8672,26400.0
2013-08-27 14:55:00,23.67,23.69,23.67,23.67,25600.0,19.8672,19.884,19.8672,19.8672,25600.0
2013-08-27 15:00:00,23.67,23.69,23.66,23.69,21200.0,19.8672,19.884,19.8588,19.884,21200.0
2013-08-27 15:05:00,23.68,23.69,23.67,23.67,29200.0,19.8756,19.884,19.8672,19.8672,29200.0
2013-08-27 15:10:00,23.66,23.66,23.63,23.64,9200.0,19.8588,19.8588,19.8336,19.842,9200.0
2013-08-27 15:15:00,23.64,23.65,23.63,23.64,45200.0,19.842,19.8504,19.8336,19.842,45200.0
2013-08-27 15:20:00,23.64,23.67,23.64,23.65,86000.0,19.842,19.8672,19.842,19.8504,86000.0
2013-08-27 15:25:00,23.65,23.66,23.63,23.66,77600.0,19.8504,19.8588,19.8336,19.8588,77600.0
2013-08-27 15:30:00,23.66,23.67,23.62,23.62,146800.0,19.8588,19.8672,19.8252,19.8252,146800.0
2013-08-27 15:35:00,23.61,23.65,23.61,23.63,125600.0,19.8168,19.8504,19.8168,19.8336,125600.0
2013-08-27 15:40:00,23.63,23.64,23.63,23.63,94400.0,19.8336,19.842,19.8336,19.8336,94400.0
2013-08-27 15:45:00,23.63,23.67,23.63,23.67,212400.0,19.8336,19.8672,19.8336,19.8672,212400.0
2013-08-27 15:50:00,23.67,23.67,23.65,23.65,232800.0,19.8672,19.8672,19.8504,19.8504,232800.0
2013-08-27 15:55:00,23.65,23.66,23.63,23.64,346800.0,19.8504,19.8588,19.8336,19.842,346800.0
2013-08-28 09:30:00,23.6,23.66,23.6,23.61,30000.0,19.8084,19.8588,19.8084,19.8168,30000.0
2013-08-28 09:35:00,23.61,23.68,23.61,23.68,44400.0,19.8168,19.8756,19.8168,19.8756,44400.0
2013-08-28 09:40:00,23.68,23.71,23.68,23.71,23600.0,19.8756,19.9007,19.8756,19.9007,23600.0
2013-08-28 09:45:00,23.71,23.71,23.67,23.68,75200.0,19.9007,19.9007,19.8672,19.8756,75200.0
2013-08-28 09:50:00,23.68,23.71,23.67,23.67,17200.0,19.8756,19.9007,19.8672,19.8672,17200.0
2013-08-28 09:55:00,23.67,23.67,23.65,23.65,14000.0,19.8672,19.8672,19.8504,19.8504,14000.0
2013-08-28 10:00:00,23.66,23.69,23.58,23.64,233200.0,19.8588,19.884,19.7916,19.842,233200.0
2013-08-28 10:05:00,23.64,23.67,23.63,23.64,26000.0,19.842,19.8672,19.8336,19.842,26000.0
2013-08-28 10:10:00,23.64,23.68,23.64,23.66,15600.0,19.842,19.8756,19.842,19.8588,15600.0
2013-08-28 10:15:00,23.67,23.71,23.67,23.71,10400.0,19.8672,19.9007,19.8672,19.9007,10400.0
2013-08-28 10:20:00,23.71,23.72,23.68,23.7,15200.0,19.9007,19.9091,19.8756,19.8923,15200.0
2013-08-28 10:25:00,23.69,23.71,23.69,23.7,7200.0,19.884,19.9007,19.884,19.8923,7200.0
2013-08-28 10:30:00,23.7,23.71,23.68,23.71,6800.0,19.8923,19.9007,19.8756,19.9007,6800.0
2013-08-28 10:35:00,23.71,23.74,23.71,23.71,12400.0,19.9007,19.9259,19.9007,19.9007,12400.0
2013-08-28 10:40:00,23.72,23.72,23.7,23.7,8800.0,19.9091,19.9091,19.8923,19.8923,8800.0
2013-08-28 10:45:00,23.7,23.71,23.68,23.7,27200.0,19.8923,19.9007,19.8756,19.8923,27200.0
2013-08-28 10:50:00,23.69,23.7,23.69,23.7,7600.0,19.884,19.8923,19.884,19.8923,7600.0
2013-08-28 10:55:00,23.71,23.73,23.71,23.72,16800.0,19.9007,19.9175,19.9007,19.9091,16800.0
2013-08-28 11:00:00,23.72,23.73,23.72,23.72,7200.0,19.9091,19.9175,19.9091,19.9091,7200.0
2013-08-28 11:05:00,23.72,23.73,23.71,23.72,44000.0,19.9091,19.9175,19.9007,19.9091,44000.0
2013-08-28 11:10:00,23.72,23.74,23.72,23.73,11600.0,19.9091,19.9259,19.9091,19.9175,11600.0
2013-08-28 11:15:00,23.73,23.73,23.7,23.71,34800.0,19.9175,19.9175,19.8923,19.9007,34800.0
2013-08-28 11:20:00,23.71,23.73,23.71,23.73,13600.0,19.9007,19.9175,19.9007,19.9175,13600.0
2013-08-28 11:25:00,23.73,23.73,23.71,23.71,22000.0,19.9175,19.9175,19.9007,19.9007,22000.0
2013-08-28 11:30:00,23.7,23.71,23.68,23.68,12400.0,19.8923,19.9007,19.8756,19.8756,12400.0
2013-08-28 11:35:00,23.69,23.72,23.69,23.71,35600.0,19.884,19.9091,19.884,19.9007,35600.0
2013-08-28 11:40:00,23.7,23.72,23.7,23.71,17600.0,19.8923,19.9091,19.8923,19.9007,17600.0
2013-08-28 11:45:00,23.72,23.73,23.7,23.71,15600.0,19.9091,19.9175,19.8923,19.9007,15600.0
2013-08-28 11:50:00,23.71,23.73,23.71,23.73,12000.0,19.9007,19.9175,19.9007,19.9175,12000.0
2013-08-28 11:55:00,23.73,23.74,23.73,23.74,12400.0,19.9175,19.9259,19.9175,19.9259,12400.0
2013-08-28 12:00:00,23.74,23.74,23.72,23.72,18800.0,19.9259,19.9259,19.9091,19.9091,18800.0
2013-08-28 12:05:00,23.72,23.72,23.71,23.72,6800.0,19.9091,19.9091,19.9007,19.9091,6800.0
2013-08-28 12:10:00,23.72,23.72,23.71,23.71,20000.0,19.9091,19.9091,19.9007,19.9007,20000.0
2013-08-28 12:15:00,23.72,23.73,23.71,23.71,71200.0,19.9091,19.9175,19.9007,19.9007,71200.0
2013-08-28 12:20:00,23.72,23.73,23.71,23.73,100400.0,19.9091,19.9175,19.9007,19.9175,100400.0
2013-08-28 12:25:00,23.73,23.74,23.73,23.74,53600.0,19.9175,19.9259,19.9175,19.9259,53600.0
2013-08-28 12:30:00,23.74,23.75,23.74,23.74,53200.0,19.9259,19.9343,19.9259,19.9259,53200.0
2013-08-28 12:35:00,23.74,23.75,23.74,23.75,69200.0,19.9259,19.9343,19.9259,19.9343,69200.0
2013-08-28 12:40:00,23.74,23.75,23.73,23.74,48400.0,19.9259,19.9343,19.9175,19.9259,48400.0
2013-08-28 12:45:00,23.74,23.74,23.72,23.73,288800.0,19.9259,19.9259,19.9091,19.9175,288800.0
2013-08-28 12:50:00,23.74,23.75,23.74,23.75,24400.0,19.9259,19.9343,19.9259,19.9343,24400.0
2013-08-28 12:55:00,23.75,23.76,23.75,23.75,123600.0,19.9343,19.9427,19.9343,19.9343,123600.0
2013-08-28 13:00:00,23.75,23.76,23.75,23.76,21200.0,19.9343,19.9427,19.9343,19.9427,21200.0
2013-08-28 13:05:00,23.75,23.77,23.75,23.76,11600.0,19.9343,19.9511,19.9343,19.9427,11600.0
2013-08-28 13:10:00,23.75,23.75,23.74,23.75,16800.0,19.9343,19.9343,19.9259,19.9343,16800.0
2013-08-28 13:15:00,23.75,23.76,23.74,23.75,25200.0,19.9343,19.9427,19.9259,19.9343,25200.0
2013-08-28 13:20:00,23.75,23.75,23.74,23.75,11200.0,19.9343,19.9343,19.9259,19.9343,11200.0
2013-08-28 13:25:00,23.75,23.76,23.75,23.76,36800.0,19.9343,19.9427,19.9343,19.9427,36800.0
2013-08-28 13:30:00,23.76,23.77,23.74,23.74,41600.0,19.9427,19.9511,19.9259,19.9259,41600.0
2013-08-28 13:35:00,23.74,23.75,23.73,23.75,7200.0,19.9259,19.9343,19.9175,19.9343,7200.0
2013-08-28 13:40:00,23.75,23.75,23.74,23.75,37600.0,19.9343,19.9343,19.9259,19.9343,37600.0
2013-08-28 13:45:00,23.75,23.76,23.75,23.75,26400.0,19.9343,19.9427,19.9343,19.9343,26400.0
2013-08-28 13:50:00,23.76,23.76,23.75,23.75,40000.0,19.9427,19.9427,19.9343,19.9343,40000.0
2013-08-28 13:55:00,23.75,23.76,23.74,23.76,27200.0,19.9343,19.9427,19.9259,19.9427,27200.0
2013-08-28 14:00:00,23.76,23.77,23.75,23.75,56800.0,19.9427,19.9511,19.9343,19.9343,56800.0
2013-08-28 14:05:00,23.75,23.75,23.72,23.72,44800.0,19.9343,19.9343,19.9091,19.9091,44800.0
2013-08-28 14:10:00,23.72,23.72,23.69,23.7,29200.0,19.9091,19.9091,19.884,19.8923,29200.0
2013-08-28 14:15:00,23.71,23.71,23.68,23.69,45200.0,19.9007,19.9007,19.8756,19.884,45200.0
2013-08-28 14:20:00,23.69,23.7,23.69,23.7,19200.0,19.884,19.8923,19.884,19.8923,19200.0
2013-08-28 14:25:00,23.7,23.71,23.7,23.7,26800.0,19.8923,19.9007,19.8923,19.8923,26800.0
2013-08-28 14:30:00,23.7,23.7,23.69,23.7,9200.0,19.8923,19.8923,19.884,19.8923,9200.0
2013-08-28 14:35:00,23.7,23.7,23.68,23.68,13200.0,19.8923,19.8923,19.8756,19.8756,13200.0
2013-08-28 14:40:00,23.68,23.69,23.66,23.66,22000.0,19.8756,19.884,19.8588,19.8588,22000.0
2013-08-28 14:45:00,23.66,23.68,23.65,23.68,21200.0,19.8588,19.8756,19.8504,19.8756,21200.0
2013-08-28 14:50:00,23.69,23.69,23.68,23.69,41200.0,19.884,19.884,19.8756,19.884,41200.0
2013-08-28 14:55:00,23.7,23.7,23.69,23.69,9200.0,19.8923,19.8923,19.884,19.884,9200.0
2013-08-28 15:00:00,23.68,23.69,23.68,23.68,14000.0,19.8756,19.884,19.8756,19.8756,14000.0
2013-08-28 15:05:00,23.68,23.71,23.68,23.71,26400.0,19.8756,19.9007,19.8756,19.9007,26400.0
2013-08-28 15:10:00,23.73,23.73,23.72,23.72,23200.0,19.9175,19.9175,19.9091,19.9091,23200.0
2013-08-28 15:15:00,23.72,23.72,23.71,23.71,20400.0,19.9091,19.9091,19.9007,19.9007,20400.0
2013-08-28 15:20:00,23.71,23.73,23.71,23.72,62400.0,19.9007,19.9175,19.9007,19.9091,62400.0
2013-08-28 15:25:00,23.72,23.72,23.71,23.72,44000.0,19.9091,19.9091,19.9007,19.9091,44000.0
2013-08-28 15:30:00,23.73,23.74,23.73,23.73,7200.0,19.9175,19.9259,19.9175,19.9175,7200.0
2013-08-28 15:35:00,23.74,23.74,23.72,23.72,18800.0,19.9259,19.9259,19.9091,19.9091,18800.0
2013-08-28 15:40:00,23.72,23.73,23.71,23.71,16800.0,19.9091,19.9175,19.9007,19.9007,16800.0
2013-08-28 15:45:00,23.71,23.72,23.7,23.7,99200.0,19.9007,19.9091,19.8923,19.8923,99200.0
2013-08-28 15:50:00,23.7,23.71,23.68,23.69,121200.0,19.8923,19.9007,19.8756,19.884,121200.0
2013-08-28 15:55:00,23.69,23.69,23.67,23.68,184000.0,19.884,19.884,19.8672,19.8756,184000.0
2013-08-29 09:30:00,23.68,23.71,23.66,23.69,56400.0,19.8756,19.9007,19.8588,19.884,56400.0
2013-08-29 09:35:00,23.7,23.71,23.7,23.71,14800.0,19.8923,19.9007,19.8923,19.9007,14800.0
2013-08-29 09:40:00,23.73,23.76,23.73,23.74,31600.0,19.9175,19.9427,19.9175,19.9259,31600.0
2013-08-29 09:45:00,23.77,23.77,23.75,23.75,10800.0,19.9511,19.9511,19.9343,19.9343,10800.0
2013-08-29 09:50:00,23.76,23.81,23.76,23.81,20000.0,19.9427,19.9847,19.9427,19.9847,20000.0
2013-08-29 09:55:00,23.82,23.83,23.78,23.79,18800.0,19.9931,20.0015,19.9595,19.9679,18800.0
2013-08-29 10:00:00,23.8,23.8,23.78,23.78,7600.0,19.9763,19.9763,19.9595,19.9595,7600.0
2013-08-29 10:05:00,23.81,23.82,23.79,23.81,12000.0,19.9847,19.9931,19.9679,19.9847,12000.0
2013-08-29 10:10:00,23.82,23.86,23.8,23.86,28000.0,19.9931,20.0266,19.9763,20.0266,28000.0
2013-08-29 10:15:00,23.86,23.86,23.85,23.86,3600.0,20.0266,20.0266,20.0183,20.0266,3600.0
2013-08-29 10:20:00,23.85,23.86,23.83,23.83,11600.0,20.0183,20.0266,20.0015,20.0015,11600.0
2013-08-29 10:25:00,23.84,23.85,23.83,23.83,6000.0,20.0099,20.0183,20.0015,20.0015,6000.0
2013-08-29 10:30:00,23.83,23.86,23.83,23.86,21200.0,20.0015,20.0266,20.0015,20.0266,21200.0
2013-08-29 10:35:00,23.85,23.89,23.85,23.89,18400.0,20.0183,20.0518,20.0183,20.0518,18400.0
2013-08-29 10:40:00,23.9,23.93,23.9,23.93,18000.0,20.0602,20.0854,20.0602,20.0854,18000.0
2013-08-29 10:45:00,23.95,23.95,23.91,23.91,27200.0,20.1022,20.1022,20.0686,20.0686,27200.0
2013-08-29 10:50:00,23.91,23.93,23.91,23.93,26800.0,20.0686,20.0854,20.0686,20.0854,26800.0
2013-08-29 10:55:00,23.93,23.94,23.91,23.92,15200.0,20.0854,20.0938,20.0686,20.077,15200.0
2013-08-29 11:00:00,23.93,23.93,23.92,23.92,7600.0,20.0854,20.0854,20.077,20.077,7600.0
2013-08-29 11:05:00,23.91,23.92,23.9,23.9,16000.0,20.0686,20.077,20.0602,20.0602,16000.0
2013-08-29 11:10:00,23.91,23.92,23.9,23.91,19200.0,20.0686,20.077,20.0602,20.0686,19200.0
2013-08-29 11:15:00,23.91,23.92,23.9,23.91,22800.0,20.0686,20.077,20.0602,20.0686,22800.0
2013-08-29 11:20:00,23.91,23.93,23.91,23.93,18800.0,20.0686,20.0854,20.0686,20.0854,18800.0
2013-08-29 11:25:00,23.93,23.94,23.93,23.94,23200.0,20.0854,20.0938,20.0854,20.0938,23200.0
2013-08-29 11:30:00,23.94,23.95,23.94,23.94,15600.0,20.0938,20.1022,20.0938,20.0938,15600.0
2013-08-29 11:35:00,23.94,23.95,23.94,23.94,8400.0,20.0938,20.1022,20.0938,20.0938,8400.0
2013-08-29 11:40:00,23.95,23.96,23.94,23.96,5600.0,20.1022,20.1106,20.0938,20.1106,5600.0
2013-08-29 11:45:00,23.96,23.97,23.95,23.96,15200.0,20.1106,20.119,20.1022,20.1106,15200.0
2013-08-29 11:50:00,23.96,23.96,23.95,23.95,9600.0,20.1106,20.1106,20.1022,20.1022,9600.0
2013-08-29 11:55:00,23.95,23.96,23.95,23.96,22000.0,20.1022,20.1106,20.1022,20.1106,22000.0
2013-08-29 12:00:00,23.96,23.96,23.95,23.96,66400.0,20.1106,20.1106,20.1022,20.1106,66400.0
2013-08-29 12:05:00,23.96,23.98,23.96,23.96,46400.0,20.1106,20.1274,20.1106,20.1106,46400.0
2013-08-29 12:10:00,23.96,23.96,23.93,23.93,20400.0,20.1106,20.1106,20.0854,20.0854,20400.0
2013-08-29 12:15:00,23.93,23.95,23.93,23.95,14400.0,20.0854,20.1022,20.0854,20.1022,14400.0
2013-08-29 12:20:00,23.95,23.95,23.94,23.94,6400.0,20.1022,20.1022,20.0938,20.0938,6400.0
2013-08-29 12:25:00,23.94,23.95,23.94,23.94,3600.0,20.0938,20.1022,20.0938,20.0938,3600.0
2013-08-29 12:30:00,23.93,23.94,23.9,23.9,56800.0,20.0854,20.0938,20.0602,20.0602,56800.0
2013-08-29 12:35:00,23.9,23.91,23.9,23.91,6800.0,20.0602,20.0686,20.0602,20.0686,6800.0
2013-08-29 12:40:00,23.92,23.92,23.91,23.91,18000.0,20.077,20.077,20.0686,20.0686,18000.0
2013-08-29 12:45:00,23.91,23.91,23.9,23.91,30000.0,20.0686,20.0686,20.0602,20.0686,30000.0
2013-08-29 12:50:00,23.9,23.91,23.9,23.91,2800.0,20.0602,20.0686,20.0602,20.0686,2800.0
2013-08-29 12:55:00,23.91,23.91,23.9,23.91,13200.0,20.0686,20.0686,20.0602,20.0686,13200.0
2013-08-29 13:00:00,23.91,23.92,23.91,23.92,76400.0,20.0686,20.077,20.0686,20.077,76400.0
2013-08-29 13:05:00,23.92,23.94,23.92,23.93,34000.0,20.077,20.0938,20.077,20.0854,34000.0
2013-08-29 13:10:00,23.93,23.93,23.92,23.92,12400.0,20.0854,20.0854,20.077,20.077,12400.0
2013-08-29 13:15:00,23.92,23.92,23.91,23.92,7600.0,20.077,20.077,20.0686,20.077,7600.0
2013-08-29 13:20:00,23.92,23.92,23.88,23.88,12800.0,20.077,20.077,20.0434,20.0434,12800.0
2013-08-29 13:25:00,23.87,23.88,23.86,23.88,12000.0,20.035,20.0434,20.0266,20.0434,12000.0
2013-08-29 13:30:00,23.87,23.87,23.86,23.86,5600.0,20.035,20.035,20.0266,20.0266,5600.0
2013-08-29 13:35:00,23.86,23.86,23.85,23.86,25600.0,20.0266,20.0266,20.0183,20.0266,25600.0
2013-08-29 13:40:00,23.86,23.9,23.86,23.89,16000.0,20.0266,20.0602,20.0266,20.0518,16000.0
2013-08-29 13:45:00,23.89,23.91,23.89,23.9,15600.0,20.0518,20.0686,20.0518,20.0602,15600.0
2013-08-29 13:50:00,23.9,23.9,23.86,23.86,20000.0,20.0602,20.0602,20.0266,20.0266,20000.0
2013-08-29 13:55:00,23.86,23.88,23.86,23.87,12400.0,20.0266,20.0434,20.0266,20.035,12400.0
2013-08-29 14:00:00,23.87,23.91,23.86,23.9,30400.0,20.035,20.0686,20.0266,20.0602,30400.0
2013-08-29 14:05:00,23.9,23.91,23.9,23.91,32800.0,20.0602,20.0686,20.0602,20.0686,32800.0
2013-08-29 14:10:00,23.91,23.92,23.9,23.9,11200.0,20.0686,20.077,20.0602,20.0602,11200.0
2013-08-29 14:15:00,23.9,23.9,23.87,23.88,26800.0,20.0602,20.0602,20.035,20.0434,26800.0
2013-08-29 14:20:00,23.88,23.9,23.88,23.9,12800.0,20.0434,20.0602,20.0434,20.0602,12800.0
2013-08-29 14:25:00,23.9,23.91,23.89,23.89,16400.0,20.0602,20.0686,20.0518,20.0518,16400.0
2013-08-29 14:30:00,23.89,23.91,23.89,23.9,74400.0,20.0518,20.0686,20.0518,20.0602,74400.0
2013-08-29 14:35:00,23.9,23.91,23.89,23.89,13200.0,20.0602,20.0686,20.0518,20.0518,13200.0
2013-08-29 14:40:00,23.89,23.91,23.89,23.9,7200.0,20.0518,20.0686,20.0518,20.0602,7200.0
2013-08-29 14:45:00,23.9,23.91,23.9,23.91,22800.0,20.0602,20.0686,20.0602,20.0686,22800.0
2013-08-29 14:50:00,23.91,23.91,23.9,23.9,24800.0,20.0686,20.0686,20.0602,20.0602,24800.0
2013-08-29 14:55:00,23.89,23.9,23.89,23.9,30000.0,20.0518,20.0602,20.0518,20.0602,30000.0
2013-08-29 15:00:00,23.9,23.9,23.86,23.88,18000.0,20.0602,20.0602,20.0266,20.0434,18000.0
2013-08-29 15:05:00,23.88,23.89,23.86,23.88,22800.0,20.0434,20.0518,20.0266,20.0434,22800.0
2013-08-29 15:10:00,23.89,23.89,23.87,23.88,36000.0,20.0518,20.0518,20.035,20.0434,36000.0
2013-08-29 15:15:00,23.88,23.91,23.88,23.88,25200.0,20.0434,20.0686,20.0434,20.0434,25200.0
2013-08-29 15:20:00,23.88,23.88,23.86,23.86,29600.0,20.0434,20.0434,20.0266,20.0266,29600.0
2013-08-29 15:25:00,23.86,23.87,23.84,23.84,37600.0,20.0266,20.035,20.0099,20.0099,37600.0
2013-08-29 15:30:00,23.84,23.85,23.82,23.82,29200.0,20.0099,20.0183,19.9931,19.9931,29200.0
2013-08-29 15:35:00,23.82,23.85,23.82,23.85,30400.0,19.9931,20.0183,19.9931,20.0183,30400.0
2013-08-29 15:40:00,23.84,23.87,23.84,23.87,36400.0,20.0099,20.035,20.0099,20.035,36400.0
2013-08-29 15:45:00,23.86,23.88,23.86,23.88,77200.0,20.0266,20.0434,20.0266,20.0434,77200.0
2013-08-29 15:50:00,23.87,23.89,23.87,23.89,71600.0,20.035,20.0518,20.035,20.0518,71600.0
2013-08-29 15:55:00,23.88,23.91,23.88,23.89,161200.0,20.0434,20.0686,20.0434,20.0518,161200.0
2013-08-30 09:30:00,23.91,23.92,23.85,23.86,68000.0,20.0686,20.077,20.0183,20.0266,68000.0
2013-08-30 09:35:00,23.86,23.86,23.84,23.85,58000.0,20.0266,20.0266,20.0099,20.0183,58000.0
2013-08-30 09:40:00,23.86,23.86,23.81,23.81,12800.0,20.0266,20.0266,19.9847,19.9847,12800.0
2013-08-30 09:45:00,23.81,23.85,23.81,23.82,28000.0,19.9847,20.0183,19.9847,19.9931,28000.0
2013-08-30 09:50:00,23.83,23.85,23.83,23.83,7200.0,20.0015,20.0183,20.0015,20.0015,7200.0
2013-08-30 09:55:00,23.84,23.84,23.81,23.82,8000.0,20.0099,20.0099,19.9847,19.9931,8000.0
2013-08-30 10:00:00,23.8,23.8,23.75,23.75,15200.0,19.9763,19.9763,19.9343,19.9343,15200.0
2013-08-30 10:05:00,23.75,23.78,23.75,23.76,3200.0,19.9343,19.9595,19.9343,19.9427,3200.0
2013-08-30 10:10:00,23.75,23.75,23.74,23.74,1600.0,19.9343,19.9343,19.9259,19.9259,1600.0
2013-08-30 10:15:00,23.74,23.77,23.74,23.77,79200.0,19.9259,19.9511,19.9259,19.9511,79200.0
2013-08-30 10:20:00,23.77,23.78,23.77,23.78,5600.0,19.9511,19.9595,19.9511,19.9595,5600.0
2013-08-30 10:25:00,23.77,23.77,23.75,23.75,9600.0,19.9511,19.9511,19.9343,19.9343,9600.0
2013-08-30 10:30:00,23.75,23.76,23.75,23.76,2400.0,19.9343,19.9427,19.9343,19.9427,2400.0
2013-08-30 10:35:00,23.76,23.76,23.73,23.74,5200.0,19.9427,19.9427,19.9175,19.9259,5200.0
2013-08-30 10:40:00,23.73,23.73,23.7,23.7,39600.0,19.9175,19.9175,19.8923,19.8923,39600.0
2013-08-30 10:45:00,23.69,23.7,23.68,23.7,9600.0,19.884,19.8923,19.8756,19.8923,9600.0
2013-08-30 10:50:00,23.68,23.69,23.67,23.67,18400.0,19.8756,19.884,19.8672,19.8672,18400.0
2013-08-30 10:55:00,23.67,23.69,23.67,23.68,26000.0,19.8672,19.884,19.8672,19.8756,26000.0
2013-08-30 11:00:00,23.68,23.7,23.67,23.7,109600.0,19.8756,19.8923,19.8672,19.8923,109600.0
2013-08-30 11:05:00,23.71,23.71,23.7,23.7,2800.0,19.9007,19.9007,19.8923,19.8923,2800.0
2013-08-30 11:10:00,23.72,23.73,23.7,23.73,61200.0,19.9091,19.9175,19.8923,19.9175,61200.0
2013-08-30 11:15:00,23.72,23.72,23.7,23.7,14400.0,19.9091,19.9091,19.8923,19.8923,14400.0
2013-08-30 11:20:00,23.71,23.71,23.69,23.7,1600.0,19.9007,19.9007,19.884,19.8923,1600.0
2013-08-30 11:25:00,23.7,23.7,23.68,23.68,14000.0,19.8923,19.8923,19.8756,19.8756,14000.0
2013-08-30 11:30:00,23.68,23.69,23.68,23.68,24000.0,19.8756,19.884,19.8756,19.8756,24000.0
2013-08-30 11:35:00,23.68,23.68,23.64,23.64,100800.0,19.8756,19.8756,19.842,19.842,100800.0
2013-08-30 11:40:00,23.65,23.65,23.58,23.61,58800.0,19.8504,19.8504,19.7916,19.8168,58800.0
2013-08-30 11:45:00,23.62,23.63,23.62,23.62,16400.0,19.8252,19.8336,19.8252,19.8252,16400.0
2013-08-30 11:50:00,23.63,23.65,23.62,23.64,10400.0,19.8336,19.8504,19.8252,19.842,10400.0
2013-08-30 11:55:00,23.64,23.64,23.6,23.6,12800.0,19.842,19.842,19.8084,19.8084,12800.0
2013-08-30 12:00:00,23.61,23.61,23.6,23.61,6800.0,19.8168,19.8168,19.8084,19.8168,6800.0
2013-08-30 12:05:00,23.63,23.63,23.61,23.61,24000.0,19.8336,19.8336,19.8168,19.8168,24000.0
2013-08-30 12:10:00,23.61,23.63,23.61,23.62,14400.0,19.8168,19.8336,19.8168,19.8252,14400.0
2013-08-30 12:15:00,23.62,23.66,23.62,23.65,49600.0,19.8252,19.8588,19.8252,19.8504,49600.0
2013-08-30 12:20:00,23.65,23.65,23.63,23.63,8000.0,19.8504,19.8504,19.8336,19.8336,8000.0
2013-08-30 12:25:00,23.63,23.65,23.63,23.65,5600.0,19.8336,19.8504,19.8336,19.8504,5600.0
2013-08-30 12:30:00,23.63,23.63,23.61,23.62,9200.0,19.8336,19.8336,19.8168,19.8252,9200.0
2013-08-30 12:35:00,23.62,23.62,23.6,23.6,8400.0,19.8252,19.8252,19.8084,19.8084,8400.0
2013-08-30 12:40:00,23.61,23.61,23.61,23.61,2800.0,19.8168,19.8168,19.8168,19.8168,2800.0
2013-08-30 12:45:00,23.61,23.62,23.6,23.62,9600.0,19.8168,19.8252,19.8084,19.8252,9600.0
2013-08-30 12:50:00,23.61,23.62,23.61,23.61,3200.0,19.8168,19.8252,19.8168,19.8168,3200.0
2013-08-30 12:55:00,23.6,23.64,23.6,23.63,18400.0,19.8084,19.842,19.8084,19.8336,18400.0
2013-08-30 13:00:00,23.62,23.64,23.58,23.58,9200.0,19.8252,19.842,19.7916,19.7916,9200.0
2013-08-30 13:05:00,23.58,23.59,23.51,23.51,38800.0,19.7916,19.8,19.7329,19.7329,38800.0
2013-08-30 13:10:00,23.51,23.59,23.5,23.58,30000.0,19.7329,19.8,19.7245,19.7916,30000.0
2013-08-30 13:15:00,23.58,23.69,23.58,23.64,59600.0,19.7916,19.884,19.7916,19.842,59600.0
2013-08-30 13:20:00,23.64,23.64,23.59,23.61,12800.0,19.842,19.842,19.8,19.8168,12800.0
2013-08-30 13:25:00,23.61,23.62,23.59,23.62,15200.0,19.8168,19.8252,19.8,19.8252,15200.0
2013-08-30 13:30:00,23.62,23.63,23.61,23.61,2800.0,19.8252,19.8336,19.8168,19.8168,2800.0
2013-08-30 13:35:00,23.61,23.62,23.6,23.6,5600.0,19.8168,19.8252,19.8084,19.8084,5600.0
2013-08-30 13:40:00,23.6,23.61,23.59,23.59,6000.0,19.8084,19.8168,19.8,19.8,6000.0
2013-08-30 13:45:00,23.6,23.65,23.59,23.64,26800.0,19.8084,19.8504,19.8,19.842,26800.0
2013-08-30 13:50:00,23.63,23.64,23.61,23.61,26000.0,19.8336,19.842,19.8168,19.8168,26000.0
2013-08-30 13:55:00,23.61,23.61,23.58,23.58,9200.0,19.8168,19.8168,19.7916,19.7916,9200.0
2013-08-30 14:00:00,23.58,23.58,23.56,23.57,10400.0,19.7916,19.7916,19.7748,19.7832,10400.0
2013-08-30 14:05:00,23.59,23.59,23.58,23.58,11200.0,19.8,19.8,19.7916,19.7916,11200.0
2013-08-30 14:10:00,23.58,23.59,23.57,23.57,8400.0,19.7916,19.8,19.7832,19.7832,8400.0
2013-08-30 14:15:00,23.58,23.59,23.58,23.59,14000.0,19.7916,19.8,19.7916,19.8,14000.0
2013-08-30 14:20:00,23.59,23.6,23.59,23.59,56800.0,19.8,19.8084,19.8,19.8,56800.0
2013-08-30 14:25:00,23.59,23.59,23.58,23.58,9200.0,19.8,19.8,19.7916,19.7916,9200.0
2013-08-30 14:30:00,23.58,23.61,23.58,23.6,13200.0,19.7916,19.8168,19.7916,19.8084,13200.0
2013-08-30 14:35:00,23.61,23.61,23.6,23.61,4800.0,19.8168,19.8168,19.8084,19.8168,4800.0
2013-08-30 14:40:00,23.61,23.61,23.59,23.59,8400.0,19.8168,19.8168,19.8,19.8,8400.0
2013-08-30 14:45:00,23.59,23.6,23.57,23.59,18000.0,19.8,19.8084,19.7832,19.8,18000.0
2013-08-30 14:50:00,23.59,23.6,23.58,23.59,54000.0,19.8,19.8084,19.7916,19.8,54000.0
2013-08-30 14:55:00,23.58,23.6,23.58,23.58,17600.0,19.7916,19.8084,19.7916,19.7916,17600.0
2013-08-30 15:00:00,23.58,23.58,23.57,23.58,13600.0,19.7916,19.7916,19.7832,19.7916,13600.0
2013-08-30 15:05:00,23.59,23.59,23.55,23.57,7200.0,19.8,19.8,19.7664,19.7832,7200.0
2013-08-30 15:10:00,23.57,23.58,23.56,23.58,11200.0,19.7832,19.7916,19.7748,19.7916,11200.0
2013-08-30 15:15:00,23.59,23.61,23.58,23.61,44000.0,19.8,19.8168,19.7916,19.8168,44000.0
2013-08-30 15:20:00,23.61,23.61,23.6,23.6,40000.0,19.8168,19.8168,19.8084,19.8084,40000.0
2013-08-30 15:25:00,23.6,23.6,23.58,23.6,80800.0,19.8084,19.8084,19.7916,19.8084,80800.0
2013-08-30 15:30:00,23.59,23.59,23.57,23.58,32400.0,19.8,19.8,19.7832,19.7916,32400.0
2013-08-30 15:35:00,23.58,23.58,23.56,23.57,79600.0,19.7916,19.7916,19.7748,19.7832,79600.0
2013-08-30 15:40:00,23.57,23.57,23.54,23.54,58800.0,19.7832,19.7832,19.7581,19.7581,58800.0
2013-08-30 15:45:00,23.54,23.55,23.52,23.54,127600.0,19.7581,19.7664,19.7413,19.7581,127600.0
2013-08-30 15:50:00,23.54,23.54,23.51,23.52,123600.0,19.7581,19.7581,19.7329,19.7413,123600.0
2013-08-30 15:55:00,23.52,23.58,23.52,23.55,186000.0,19.7413,19.7916,19.7413,19.7664,186000.0
2013-09-03 09:30:00,23.86,23.94,23.86,23.93,53600.0,20.0266,20.0938,20.0266,20.0854,53600.0
2013-09-03 09:35:00,23.89,23.96,23.89,23.93,38400.0,20.0518,20.1106,20.0518,20.0854,38400.0
2013-09-03 09:40:00,23.94,23.96,23.93,23.93,43200.0,20.0938,20.1106,20.0854,20.0854,43200.0
2013-09-03 09:45:00,23.93,23.94,23.89,23.89,62400.0,20.0854,20.0938,20.0518,20.0518,62400.0
2013-09-03 09:50:00,23.89,23.9,23.84,23.85,119200.0,20.0518,20.0602,20.0099,20.0183,119200.0
2013-09-03 09:55:00,23.88,23.89,23.85,23.86,16400.0,20.0434,20.0518,20.0183,20.0266,16400.0
2013-09-03 10:00:00,23.85,23.87,23.83,23.86,18800.0,20.0183,20.035,20.0015,20.0266,18800.0
2013-09-03 10:05:00,23.86,23.86,23.83,23.83,25600.0,20.0266,20.0266,20.0015,20.0015,25600.0
2013-09-03 10:10:00,23.83,23.86,23.81,23.81,10000.0,20.0015,20.0266,19.9847,19.9847,10000.0
2013-09-03 10:15:00,23.8,23.8,23.77,23.77,8400.0,19.9763,19.9763,19.9511,19.9511,8400.0
2013-09-03 10:20:00,23.75,23.75,23.73,23.74,13600.0,19.9343,19.9343,19.9175,19.9259,13600.0
2013-09-03 10:25:00,23.74,23.75,23.72,23.72,119600.0,19.9259,19.9343,19.9091,19.9091,119600.0
2013-09-03 10:30:00,23.73,23.76,23.73,23.76,20800.0,19.9175,19.9427,19.9175,19.9427,20800.0
2013-09-03 10:35:00,23.77,23.78,23.76,23.78,92400.0,19.9511,19.9595,19.9427,19.9595,92400.0
2013-09-03 10:40:00,23.78,23.81,23.78,23.81,7200.0,19.9595,19.9847,19.9595,19.9847,7200.0
2013-09-03 10:45:00,23.81,23.82,23.81,23.82,10800.0,19.9847,19.9931,19.9847,19.9931,10800.0
2013-09-03 10:50:00,23.81,23.82,23.78,23.8,20400.0,19.9847,19.9931,19.9595,19.9763,20400.0
2013-09-03 10:55:00,23.79,23.8,23.79,23.8,5600.0,19.9679,19.9763,19.9679,19.9763,5600.0
2013-09-03 11:00:00,23.8,23.82,23.8,23.8,12400.0,19.9763,19.9931,19.9763,19.9763,12400.0
2013-09-03 11:05:00,23.81,23.82,23.81,23.82,10800.0,19.9847,19.9931,19.9847,19.9931,10800.0
2013-09-03 11:10:00,23.83,23.83,23.82,23.83,8000.0,20.0015,20.0015,19.9931,20.0015,8000.0
2013-09-03 11:15:00,23.81,23.81,23.76,23.76,11200.0,19.9847,19.9847,19.9427,19.9427,11200.0
2013-09-03 11:20:00,23.75,23.75,23.72,23.73,22400.0,19.9343,19.9343,19.9091,19.9175,22400.0
2013-09-03 11:25:00,23.73,23.73,23.68,23.68,288000.0,19.9175,19.9175,19.8756,19.8756,288000.0
2013-09-03 11:30:00,23.68,23.71,23.68,23.69,40800.0,19.8756,19.9007,19.8756,19.884,40800.0
2013-09-03 11:35:00,23.68,23.71,23.68,23.71,15600.0,19.8756,19.9007,19.8756,19.9007,15600.0
2013-09-03 11:40:00,23.71,23.71,23.69,23.7,24400.0,19.9007,19.9007,19.884,19.8923,24400.0
2013-09-03 11:45:00,23.7,23.7,23.66,23.7,49600.0,19.8923,19.8923,19.8588,19.8923,49600.0
2013-09-03 11:50:00,23.7,23.7,23.68,23.69,29600.0,19.8923,19.8923,19.8756,19.884,29600.0
2013-09-03 11:55:00,23.69,23.69,23.67,23.67,48000.0,19.884,19.884,19.8672,19.8672,48000.0
2013-09-03 12:00:00,23.67,23.67,23.66,23.67,33200.0,19.8672,19.8672,19.8588,19.8672,33200.0
2013-09-03 12:05:00,23.66,23.7,23.66,23.7,31200.0,19.8588,19.8923,19.8588,19.8923,31200.0
2013-09-03 12:10:00,23.69,23.7,23.68,23.68,38400.0,19.884,19.8923,19.8756,19.8756,38400.0
2013-09-03 12:15:00,23.68,23.68,23.66,23.66,39200.0,19.8756,19.8756,19.8588,19.8588,39200.0
2013-09-03 12:20:00,23.66,23.68,23.65,23.67,39600.0,19.8588,19.8756,19.8504,19.8672,39600.0
2013-09-03 12:25:00,23.67,23.69,23.67,23.68,32400.0,19.8672,19.884,19.8672,19.8756,32400.0
2013-09-03 12:30:00,23.68,23.68,23.67,23.68,24400.0,19.8756,19.8756,19.8672,19.8756,24400.0
2013-09-03 12:35:00,23.68,23.68,23.67,23.68,47600.0,19.8756,19.8756,19.8672,19.8756,47600.0
2013-09-03 12:40:00,23.67,23.67,23.65,23.65,30800.0,19.8672,19.8672,19.8504,19.8504,30800.0
2013-09-03 12:45:00,23.65,23.66,23.61,23.63,58800.0,19.8504,19.8588,19.8168,19.8336,58800.0
2013-09-03 12:50:00,23.64,23.64,23.62,23.63,39600.0,19.842,19.842,19.8252,19.8336,39600.0
2013-09-03 12:55:00,23.63,23.64,23.6,23.61,41200.0,19.8336,19.842,19.8084,19.8168,41200.0
2013-09-03 13:00:00,23.6,23.6,23.58,23.58,25600.0,19.8084,19.8084,19.7916,19.7916,25600.0
2013-09-03 13:05:00,23.58,23.6,23.57,23.6,23600.0,19.7916,19.8084,19.7832,19.8084,23600.0
2013-09-03 13:10:00,23.6,23.63,23.6,23.61,34400.0,19.8084,19.8336,19.8084,19.8168,34400.0
2013-09-03 13:15:00,23.61,23.61,23.58,23.58,35200.0,19.8168,19.8168,19.7916,19.7916,35200.0
2013-09-03 13:20:00,23.58,23.6,23.57,23.6,40000.0,19.7916,19.8084,19.7832,19.8084,40000.0
2013-09-03 13:25:00,23.59,23.61,23.59,23.6,31200.0,19.8,19.8168,19.8,19.8084,31200.0
2013-09-03 13:30:00,23.6,23.61,23.59,23.6,54800.0,19.8084,19.8168,19.8,19.8084,54800.0
2013-09-03 13:35:00,23.6,23.61,23.59,23.59,42000.0,19.8084,19.8168,19.8,19.8,42000.0
2013-09-03 13:40:00,23.59,23.61,23.58,23.58,44000.0,19.8,19.8168,19.7916,19.7916,44000.0
2013-09-03 13:45:00,23.57,23.58,23.53,23.54,68000.0,19.7832,19.7916,19.7497,19.7581,68000.0
2013-09-03 13:50:00,23.53,23.54,23.53,23.54,38800.0,19.7497,19.7581,19.7497,19.7581,38800.0
2013-09-03 13:55:00,23.53,23.54,23.51,23.52,48000.0,19.7497,19.7581,19.7329,19.7413,48000.0
2013-09-03 14:00:00,23.52,23.53,23.51,23.52,27200.0,19.7413,19.7497,19.7329,19.7413,27200.0
2013-09-03 14:05:00,23.52,23.53,23.51,23.52,42400.0,19.7413,19.7497,19.7329,19.7413,42400.0
2013-09-03 14:10:00,23.51,23.54,23.51,23.53,24800.0,19.7329,19.7581,19.7329,19.7497,24800.0
2013-09-03 14:15:00,23.53,23.54,23.51,23.52,58000.0,19.7497,19.7581,19.7329,19.7413,58000.0
2013-09-03 14:20:00,23.51,23.51,23.47,23.49,66400.0,19.7329,19.7329,19.6993,19.7161,66400.0
2013-09-03 14:25:00,23.49,23.5,23.45,23.5,46400.0,19.7161,19.7245,19.6825,19.7245,46400.0
2013-09-03 14:30:00,23.5,23.51,23.48,23.49,47200.0,19.7245,19.7329,19.7077,19.7161,47200.0
2013-09-03 14:35:00,23.49,23.5,23.48,23.49,32000.0,19.7161,19.7245,19.7077,19.7161,32000.0
2013-09-03 14:40:00,23.49,23.5,23.47,23.49,34400.0,19.7161,19.7245,19.6993,19.7161,34400.0
2013-09-03 14:45:00,23.48,23.5,23.47,23.49,8000.0,19.7077,19.7245,19.6993,19.7161,8000.0
2013-09-03 14:50:00,23.49,23.52,23.48,23.52,19600.0,19.7161,19.7413,19.7077,19.7413,19600.0
2013-09-03 14:55:00,23.52,23.55,23.52,23.55,14800.0,19.7413,19.7664,19.7413,19.7664,14800.0
2013-09-03 15:00:00,23.55,23.59,23.55,23.59,20400.0,19.7664,19.8,19.7664,19.8,20400.0
2013-09-03 15:05:00,23.59,23.64,23.59,23.63,31600.0,19.8,19.842,19.8,19.8336,31600.0
2013-09-03 15:10:00,23.62,23.62,23.6,23.61,48400.0,19.8252,19.8252,19.8084,19.8168,48400.0
2013-09-03 15:15:00,23.61,23.62,23.6,23.6,17600.0,19.8168,19.8252,19.8084,19.8084,17600.0
2013-09-03 15:20:00,23.6,23.61,23.6,23.6,16800.0,19.8084,19.8168,19.8084,19.8084,16800.0
2013-09-03 15:25:00,23.59,23.61,23.59,23.6,21600.0,19.8,19.8168,19.8,19.8084,21600.0
2013-09-03 15:30:00,23.6,23.63,23.6,23.63,20400.0,19.8084,19.8336,19.8084,19.8336,20400.0
2013-09-03 15:35:00,23.64,23.67,23.62,23.67,21600.0,19.842,19.8672,19.8252,19.8672,21600.0
2013-09-03 15:40:00,23.67,23.68,23.65,23.68,33200.0,19.8672,19.8756,19.8504,19.8756,33200.0
2013-09-03 15:45:00,23.67,23.68,23.62,23.62,72000.0,19.8672,19.8756,19.8252,19.8252,72000.0
2013-09-03 15:50:00,23.63,23.66,23.63,23.66,53600.0,19.8336,19.8588,19.8336,19.8588,53600.0
2013-09-03 15:55:00,23.66,23.67,23.63,23.65,107600.0,19.8588,19.8672,19.8336,19.8504,107600.0
2013-09-04 09:30:00,23.67,23.68,23.66,23.66,276800.0,19.8672,19.8756,19.8588,19.8588,276800.0
2013-09-04 09:35:00,23.63,23.63,23.59,23.61,21600.0,19.8336,19.8336,19.8,19.8168,21600.0
2013-09-04 09:40:00,23.63,23.67,23.63,23.67,30400.0,19.8336,19.8672,19.8336,19.8672,30400.0
2013-09-04 09:45:00,23.67,23.69,23.66,23.69,76800.0,19.8672,19.884,19.8588,19.884,76800.0
2013-09-04 09:50:00,23.7,23.71,23.7,23.7,5200.0,19.8923,19.9007,19.8923,19.8923,5200.0
2013-09-04 09:55:00,23.68,23.68,23.68,23.68,8400.0,19.8756,19.8756,19.8756,19.8756,8400.0
2013-09-04 10:00:00,23.69,23.73,23.69,23.72,42000.0,19.884,19.9175,19.884,19.9091,42000.0
2013-09-04 10:05:00,23.72,23.74,23.72,23.74,10400.0,19.9091,19.9259,19.9091,19.9259,10400.0
2013-09-04 10:10:00,23.73,23.75,23.73,23.74,10400.0,19.9175,19.9343,19.9175,19.9259,10400.0
2013-09-04 10:15:00,23.75,23.75,23.74,23.74,7200.0,19.9343,19.9343,19.9259,19.9259,7200.0
2013-09-04 10:20:00,23.73,23.75,23.73,23.75,4400.0,19.9175,19.9343,19.9175,19.9343,4400.0
2013-09-04 10:25:00,23.75,23.77,23.75,23.77,3600.0,19.9343,19.9511,19.9343,19.9511,3600.0
2013-09-04 10:30:00,23.75,23.75,23.75,23.75,3200.0,19.9343,19.9343,19.9343,19.9343,3200.0
2013-09-04 10:35:00,23.75,23.78,23.75,23.77,17600.0,19.9343,19.9595,19.9343,19.9511,17600.0
2013-09-04 10:40:00,23.78,23.78,23.77,23.77,3200.0,19.9595,19.9595,19.9511,19.9511,3200.0
2013-09-04 10:45:00,23.78,23.78,23.77,23.78,13600.0,19.9595,19.9595,19.9511,19.9595,13600.0
2013-09-04 10:50:00,23.78,23.8,23.78,23.79,7200.0,19.9595,19.9763,19.9595,19.9679,7200.0
2013-09-04 10:55:00,23.79,23.79,23.77,23.78,24800.0,19.9679,19.9679,19.9511,19.9595,24800.0
2013-09-04 11:00:00,23.78,23.81,23.78,23.81,16000.0,19.9595,19.9847,19.9595,19.9847,16000.0
2013-09-04 11:05:00,23.81,23.81,23.81,23.81,4800.0,19.9847,19.9847,19.9847,19.9847,4800.0
2013-09-04 11:10:00,23.82,23.82,23.81,23.81,2800.0,19.9931,19.9931,19.9847,19.9847,2800.0
2013-09-04 11:15:00,23.81,23.81,23.8,23.81,8800.0,19.9847,19.9847,19.9763,19.9847,8800.0
2013-09-04 11:20:00,23.8,23.8,23.79,23.79,12400.0,19.9763,19.9763,19.9679,19.9679,12400.0
2013-09-04 11:25:00,23.79,23.81,23.79,23.79,6800.0,19.9679,19.9847,19.9679,19.9679,6800.0
2013-09-04 11:30:00,23.81,23.81,23.8,23.81,6800.0,19.9847,19.9847,19.9763,19.9847,6800.0
2013-09-04 11:35:00,23.8,23.81,23.8,23.8,9600.0,19.9763,19.9847,19.9763,19.9763,9600.0
2013-09-04 11:40:00,23.81,23.82,23.81,23.82,7200.0,19.9847,19.9931,19.9847,19.9931,7200.0
2013-09-04 11:45:00,23.82,23.83,23.82,23.82,10000.0,19.9931,20.0015,19.9931,19.9931,10000.0
2013-09-04 11:50:00,23.83,23.84,23.83,23.83,8400.0,20.0015,20.0099,20.0015,20.0015,8400.0
2013-09-04 11:55:00,23.83,23.84,23.83,23.84,23200.0,20.0015,20.0099,20.0015,20.0099,23200.0
2013-09-04 12:00:00,23.84,23.85,23.83,23.83,15600.0,20.0099,20.0183,20.0015,20.0015,15600.0
2013-09-04 12:05:00,23.84,23.84,23.83,23.84,4800.0,20.0099,20.0099,20.0015,20.0099,4800.0
2013-09-04 12:10:00,23.84,23.85,23.83,23.83,10000.0,20.0099,20.0183,20.0015,20.0015,10000.0
2013-09-04 12:15:00,23.82,23.82,23.81,23.82,8400.0,19.9931,19.9931,19.9847,19.9931,8400.0
2013-09-04 12:20:00,23.82,23.82,23.82,23.82,800.0,19.9931,19.9931,19.9931,19.9931,800.0
2013-09-04 12:25:00,23.81,23.82,23.81,23.82,800.0,19.9847,19.9931,19.9847,19.9931,800.0
2013-09-04 12:30:00,23.82,23.83,23.81,23.82,16800.0,19.9931,20.0015,19.9847,19.9931,16800.0
2013-09-04 12:35:00,23.81,23.82,23.81,23.82,34000.0,19.9847,19.9931,19.9847,19.9931,34000.0
2013-09-04 12:40:00,23.83,23.83,23.81,23.81,18800.0,20.0015,20.0015,19.9847,19.9847,18800.0
2013-09-04 12:45:00,23.81,23.81,23.8,23.81,14000.0,19.9847,19.9847,19.9763,19.9847,14000.0
2013-09-04 12:50:00,23.81,23.81,23.79,23.79,8000.0,19.9847,19.9847,19.9679,19.9679,8000.0
2013-09-04 12:55:00,23.79,23.79,23.78,23.79,4400.0,19.9679,19.9679,19.9595,19.9679,4400.0
2013-09-04 13:00:00,23.79,23.8,23.79,23.8,7200.0,19.9679,19.9763,19.9679,19.9763,7200.0
2013-09-04 13:05:00,23.8,23.8,23.79,23.79,7200.0,19.9763,19.9763,19.9679,19.9679,7200.0
2013-09-04 13:10:00,23.8,23.8,23.79,23.8,15200.0,19.9763,19.9763,19.9679,19.9763,15200.0
2013-09-04 13:15:00,23.8,23.81,23.8,23.81,47600.0,19.9763,19.9847,19.9763,19.9847,47600.0
2013-09-04 13:20:00,23.81,23.82,23.81,23.82,13600.0,19.9847,19.9931,19.9847,19.9931,13600.0
2013-09-04 13:25:00,23.82,23.82,23.81,23.81,163600.0,19.9931,19.9931,19.9847,19.9847,163600.0
2013-09-04 13:30:00,23.82,23.82,23.8,23.8,70800.0,19.9931,19.9931,19.9763,19.9763,70800.0
2013-09-04 13:35:00,23.81,23.81,23.79,23.8,40000.0,19.9847,19.9847,19.9679,19.9763,40000.0
2013-09-04 13:40:00,23.8,23.8,23.8,23.8,12400.0,19.9763,19.9763,19.9763,19.9763,12400.0
2013-09-04 13:45:00,23.8,23.8,23.79,23.79,42800.0,19.9763,19.9763,19.9679,19.9679,42800.0
2013-09-04 13:50:00,23.79,23.8,23.77,23.78,10800.0,19.9679,19.9763,19.9511,19.9595,10800.0
2013-09-04 13:55:00,23.78,23.78,23.78,23.78,8400.0,19.9595,19.9595,19.9595,19.9595,8400.0
2013-09-04 14:00:00,23.79,23.8,23.78,23.79,31200.0,19.9679,19.9763,19.9595,19.9679,31200.0
2013-09-04 14:05:00,23.8,23.8,23.78,23.78,37200.0,19.9763,19.9763,19.9595,19.9595,37200.0
2013-09-04 14:10:00,23.78,23.8,23.78,23.79,7600.0,19.9595,19.9763,19.9595,19.9679,7600.0
2013-09-04 14:15:00,23.8,23.8,23.79,23.8,24000.0,19.9763,19.9763,19.9679,19.9763,24000.0
2013-09-04 14:20:00,23.8,23.81,23.79,23.8,34400.0,19.9763,19.9847,19.9679,19.9763,34400.0
2013-09-04 14:25:00,23.8,23.8,23.8,23.8,22800.0,19.9763,19.9763,19.9763,19.9763,22800.0
2013-09-04 14:30:00,23.8,23.8,23.79,23.8,18400.0,19.9763,19.9763,19.9679,19.9763,18400.0
2013-09-04 14:35:00,23.8,23.8,23.79,23.79,20000.0,19.9763,19.9763,19.9679,19.9679,20000.0
2013-09-04 14:40:00,23.79,23.8,23.78,23.8,122000.0,19.9679,19.9763,19.9595,19.9763,122000.0
2013-09-04 14:45:00,23.8,23.8,23.79,23.8,44000.0,19.9763,19.9763,19.9679,19.9763,44000.0
2013-09-04 14:50:00,23.8,23.8,23.79,23.8,24400.0,19.9763,19.9763,19.9679,19.9763,24400.0
2013-09-04 14:55:00,23.8,23.81,23.8,23.8,144000.0,19.9763,19.9847,19.9763,19.9763,144000.0
2013-09-04 15:00:00,23.8,23.81,23.79,23.79,53600.0,19.9763,19.9847,19.9679,19.9679,53600.0
2013-09-04 15:05:00,23.79,23.8,23.79,23.8,41600.0,19.9679,19.9763,19.9679,19.9763,41600.0
2013-09-04 15:10:00,23.8,23.81,23.8,23.81,41200.0,19.9763,19.9847,19.9763,19.9847,41200.0
2013-09-04 15:15:00,23.81,23.82,23.8,23.82,78400.0,19.9847,19.9931,19.9763,19.9931,78400.0
2013-09-04 15:20:00,23.82,23.82,23.77,23.77,78000.0,19.9931,19.9931,19.9511,19.9511,78000.0
2013-09-04 15:25:00,23.78,23.8,23.77,23.79,58400.0,19.9595,19.9763,19.9511,19.9679,58400.0
2013-09-04 15:30:00,23.79,23.79,23.78,23.79,27600.0,19.9679,19.9679,19.9595,19.9679,27600.0
2013-09-04 15:35:00,23.79,23.79,23.77,23.77,36400.0,19.9679,19.9679,19.9511,19.9511,36400.0
2013-09-04 15:40:00,23.77,23.79,23.76,23.79,50800.0,19.9511,19.9679,19.9427,19.9679,50800.0
2013-09-04 15:45:00,23.79,23.81,23.79,23.81,45600.0,19.9679,19.9847,19.9679,19.9847,45600.0
2013-09-04 15:50:00,23.8,23.8,23.79,23.79,81600.0,19.9763,19.9763,19.9679,19.9679,81600.0
2013-09-04 15:55:00,23.8,23.82,23.78,23.82,172800.0,19.9763,19.9931,19.9595,19.9931,172800.0
2013-09-05 09:30:00,23.86,23.87,23.84,23.86,38000.0,20.0266,20.035,20.0099,20.0266,38000.0
2013-09-05 09:35:00,23.87,23.9,23.87,23.89,21200.0,20.035,20.0602,20.035,20.0518,21200.0
2013-09-05 09:40:00,23.89,23.9,23.88,23.89,58000.0,20.0518,20.0602,20.0434,20.0518,58000.0
2013-09-05 09:45:00,23.89,23.93,23.89,23.92,30800.0,20.0518,20.0854,20.0518,20.077,30800.0
2013-09-05 09:50:00,23.92,23.92,23.9,23.91,14800.0,20.077,20.077,20.0602,20.0686,14800.0
2013-09-05 09:55:00,23.91,23.92,23.9,23.92,14400.0,20.0686,20.077,20.0602,20.077,14400.0
2013-09-05 10:00:00,23.91,23.92,23.87,23.88,48800.0,20.0686,20.077,20.035,20.0434,48800.0
2013-09-05 10:05:00,23.88,23.9,23.88,23.89,12000.0,20.0434,20.0602,20.0434,20.0518,12000.0
2013-09-05 10:10:00,23.9,23.9,23.88,23.9,9200.0,20.0602,20.0602,20.0434,20.0602,9200.0
2013-09-05 10:15:00,23.91,23.93,23.91,23.92,16800.0,20.0686,20.0854,20.0686,20.077,16800.0
2013-09-05 10:20:00,23.91,23.92,23.88,23.88,45200.0,20.0686,20.077,20.0434,20.0434,45200.0
2013-09-05 10:25:00,23.91,23.92,23.91,23.91,3600.0,20.0686,20.077,20.0686,20.0686,3600.0
2013-09-05 10:30:00,23.9,23.91,23.84,23.84,39200.0,20.0602,20.0686,20.0099,20.0099,39200.0
2013-09-05 10:35:00,23.84,23.85,23.84,23.85,3200.0,20.0099,20.0183,20.0099,20.0183,3200.0
2013-09-05 10:40:00,23.84,23.85,23.83,23.83,98800.0,20.0099,20.0183,20.0015,20.0015,98800.0
2013-09-05 10:45:00,23.83,23.83,23.8,23.82,29600.0,20.0015,20.0015,19.9763,19.9931,29600.0
2013-09-05 10:50:00,23.83,23.85,23.82,23.84,28800.0,20.0015,20.0183,19.9931,20.0099,28800.0
2013-09-05 10:55:00,23.84,23.84,23.82,23.82,8800.0,20.0099,20.0099,19.9931,19.9931,8800.0
2013-09-05 11:00:00,23.82,23.85,23.82,23.84,22400.0,19.9931,20.0183,19.9931,20.0099,22400.0
2013-09-05 11:05:00,23.85,23.85,23.84,23.85,9600.0,20.0183,20.0183,20.0099,20.0183,9600.0
2013-09-05 11:10:00,23.87,23.88,23.86,23.87,27200.0,20.035,20.0434,20.0266,20.035,27200.0
2013-09-05 11:15:00,23.88,23.88,23.87,23.87,4800.0,20.0434,20.0434,20.035,20.035,4800.0
2013-09-05 11:20:00,23.88,23.88,23.85,23.86,19200.0,20.0434,20.0434,20.0183,20.0266,19200.0
2013-09-05 11:25:00,23.86,23.89,23.86,23.86,16400.0,20.0266,20.0518,20.0266,20.0266,16400.0
2013-09-05 11:30:00,23.88,23.88,23.86,23.87,12000.0,20.0434,20.0434,20.0266,20.035,12000.0
2013-09-05 11:35:00,23.89,23.9,23.88,23.88,10400.0,20.0518,20.0602,20.0434,20.0434,10400.0
2013-09-05 11:40:00,23.89,23.89,23.88,23.88,4400.0,20.0518,20.0518,20.0434,20.0434,4400.0
2013-09-05 11:45:00,23.88,23.9,23.88,23.9,14000.0,20.0434,20.0602,20.0434,20.0602,14000.0
2013-09-05 11:50:00,23.9,23.9,23.89,23.9,9600.0,20.0602,20.0602,20.0518,20.0602,9600.0
2013-09-05 11:55:00,23.9,23.9,23.89,23.9,11600.0,20.0602,20.0602,20.0518,20.0602,11600.0
2013-09-05 12:00:00,23.89,23.9,23.89,23.89,7600.0,20.0518,20.0602,20.0518,20.0518,7600.0
2013-09-05 12:05:00,23.9,23.9,23.89,23.89,6800.0,20.0602,20.0602,20.0518,20.0518,6800.0
2013-09-05 12:10:00,23.89,23.89,23.88,23.88,28000.0,20.0518,20.0518,20.0434,20.0434,28000.0
2013-09-05 12:15:00,23.88,23.88,23.87,23.87,27200.0,20.0434,20.0434,20.035,20.035,27200.0
2013-09-05 12:20:00,23.87,23.89,23.87,23.89,20000.0,20.035,20.0518,20.035,20.0518,20000.0
2013-09-05 12:25:00,23.88,23.89,23.88,23.89,6400.0,20.0434,20.0518,20.0434,20.0518,6400.0
2013-09-05 12:30:00,23.89,23.89,23.87,23.88,16000.0,20.0518,20.0518,20.035,20.0434,16000.0
2013-09-05 12:35:00,23.88,23.89,23.88,23.88,15200.0,20.0434,20.0518,20.0434,20.0434,15200.0
2013-09-05 12:40:00,23.88,23.9,23.88,23.9,16800.0,20.0434,20.0602,20.0434,20.0602,16800.0
2013-09-05 12:45:00,23.9,23.91,23.9,23.91,12800.0,20.0602,20.0686,20.0602,20.0686,12800.0
2013-09-05 12:50:00,23.91,23.92,23.91,23.91,9600.0,20.0686,20.077,20.0686,20.0686,9600.0
2013-09-05 12:55:00,23.91,23.91,23.9,23.9,4400.0,20.0686,20.0686,20.0602,20.0602,4400.0
2013-09-05 13:00:00,23.9,23.91,23.9,23.91,12000.0,20.0602,20.0686,20.0602,20.0686,12000.0
2013-09-05 13:05:00,23.91,23.91,23.89,23.9,8400.0,20.0686,20.0686,20.0518,20.0602,8400.0
2013-09-05 13:10:00,23.89,23.89,23.87,23.88,10800.0,20.0518,20.0518,20.035,20.0434,10800.0
2013-09-05 13:15:00,23.88,23.89,23.87,23.89,5600.0,20.0434,20.0518,20.035,20.0518,5600.0
2013-09-05 13:20:00,23.89,23.91,23.88,23.91,32400.0,20.0518,20.0686,20.0434,20.0686,32400.0
2013-09-05 13:25:00,23.91,23.91,23.91,23.91,2800.0,20.0686,20.0686,20.0686,20.0686,2800.0
2013-09-05 13:30:00,23.91,23.91,23.9,23.91,17600.0,20.0686,20.0686,20.0602,20.0686,17600.0
2013-09-05 13:35:00,23.9,23.91,23.9,23.91,3600.0,20.0602,20.0686,20.0602,20.0686,3600.0
2013-09-05 13:40:00,23.91,23.93,23.91,23.93,6800.0,20.0686,20.0854,20.0686,20.0854,6800.0
2013-09-05 13:45:00,23.93,23.95,23.93,23.93,23600.0,20.0854,20.1022,20.0854,20.0854,23600.0
2013-09-05 13:50:00,23.94,23.94,23.92,23.92,4400.0,20.0938,20.0938,20.077,20.077,4400.0
2013-09-05 13:55:00,23.91,23.92,23.91,23.92,7600.0,20.0686,20.077,20.0686,20.077,7600.0
2013-09-05 14:00:00,23.91,23.93,23.91,23.92,11600.0,20.0686,20.0854,20.0686,20.077,11600.0
2013-09-05 14:05:00,23.92,23.93,23.92,23.93,8400.0,20.077,20.0854,20.077,20.0854,8400.0
2013-09-05 14:10:00,23.92,23.93,23.92,23.93,4800.0,20.077,20.0854,20.077,20.0854,4800.0
2013-09-05 14:15:00,23.93,23.93,23.93,23.93,4000.0,20.0854,20.0854,20.0854,20.0854,4000.0
2013-09-05 14:20:00,23.93,23.93,23.92,23.92,7600.0,20.0854,20.0854,20.077,20.077,7600.0
2013-09-05 14:25:00,23.92,23.93,23.92,23.92,7600.0,20.077,20.0854,20.077,20.077,7600.0
2013-09-05 14:30:00,23.93,23.94,23.93,23.94,2800.0,20.0854,20.0938,20.0854,20.0938,2800.0
2013-09-05 14:35:00,23.93,23.94,23.93,23.93,9600.0,20.0854,20.0938,20.0854,20.0854,9600.0
2013-09-05 14:40:00,23.93,23.94,23.93,23.93,19600.0,20.0854,20.0938,20.0854,20.0854,19600.0
2013-09-05 14:45:00,23.93,23.93,23.92,23.93,24800.0,20.0854,20.0854,20.077,20.0854,24800.0
2013-09-05 14:50:00,23.93,23.96,23.93,23.96,30800.0,20.0854,20.1106,20.0854,20.1106,30800.0
2013-09-05 14:55:00,23.95,23.95,23.94,23.95,14800.0,20.1022,20.1022,20.0938,20.1022,14800.0
2013-09-05 15:00:00,23.95,23.95,23.94,23.95,27600.0,20.1022,20.1022,20.0938,20.1022,27600.0
2013-09-05 15:05:00,23.94,23.95,23.93,23.94,53200.0,20.0938,20.1022,20.0854,20.0938,53200.0
2013-09-05 15:10:00,23.94,23.95,23.93,23.94,22400.0,20.0938,20.1022,20.0854,20.0938,22400.0
2013-09-05 15:15:00,23.93,23.94,23.93,23.93,39200.0,20.0854,20.0938,20.0854,20.0854,39200.0
2013-09-05 15:20:00,23.93,23.94,23.92,23.93,24800.0,20.0854,20.0938,20.077,20.0854,24800.0
2013-09-05 15:25:00,23.93,23.94,23.93,23.93,31200.0,20.0854,20.0938,20.0854,20.0854,31200.0
2013-09-05 15:30:00,23.93,23.94,23.92,23.93,79200.0,20.0854,20.0938,20.077,20.0854,79200.0
2013-09-05 15:35:00,23.92,23.93,23.92,23.92,52400.0,20.077,20.0854,20.077,20.077,52400.0
2013-09-05 15:40:00,23.92,23.93,23.92,23.92,55200.0,20.077,20.0854,20.077,20.077,55200.0
2013-09-05 15:45:00,23.92,23.93,23.91,23.92,43600.0,20.077,20.0854,20.0686,20.077,43600.0
2013-09-05 15:50:00,23.92,23.92,23.89,23.89,137600.0,20.077,20.077,20.0518,20.0518,137600.0
2013-09-05 15:55:00,23.88,23.89,23.87,23.88,118000.0,20.0434,20.0518,20.035,20.0434,118000.0
2013-09-06 09:30:00,23.96,24.0,23.95,23.97,110800.0,20.1106,20.1442,20.1022,20.119,110800.0
2013-09-06 09:35:00,23.98,24.0,23.94,23.95,224000.0,20.1274,20.1442,20.0938,20.1022,224000.0
2013-09-06 09:40:00,23.94,23.94,23.81,23.81,256000.0,20.0938,20.0938,19.9847,19.9847,256000.0
2013-09-06 09:45:00,23.81,23.81,23.67,23.75,77600.0,19.9847,19.9847,19.8672,19.9343,77600.0
2013-09-06 09:50:00,23.75,23.76,23.73,23.74,11200.0,19.9343,19.9427,19.9175,19.9259,11200.0
2013-09-06 09:55:00,23.74,23.75,23.71,23.73,61200.0,19.9259,19.9343,19.9007,19.9175,61200.0
2013-09-06 10:00:00,23.7,23.7,23.55,23.57,44000.0,19.8923,19.8923,19.7664,19.7832,44000.0
2013-09-06 10:05:00,23.57,23.67,23.57,23.66,30000.0,19.7832,19.8672,19.7832,19.8588,30000.0
2013-09-06 10:10:00,23.67,23.69,23.66,23.69,53600.0,19.8672,19.884,19.8588,19.884,53600.0
2013-09-06 10:15:00,23.68,23.77,23.68,23.75,23600.0,19.8756,19.9511,19.8756,19.9343,23600.0
2013-09-06 10:20:00,23.75,23.78,23.75,23.77,13200.0,19.9343,19.9595,19.9343,19.9511,13200.0
2013-09-06 10:25:00,23.76,23.8,23.75,23.8,23600.0,19.9427,19.9763,19.9343,19.9763,23600.0
2013-09-06 10:30:00,23.8,23.84,23.8,23.83,22800.0,19.9763,20.0099,19.9763,20.0015,22800.0
2013-09-06 10:35:00,23.84,23.85,23.82,23.83,47600.0,20.0099,20.0183,19.9931,20.0015,47600.0
2013-09-06 10:40:00,23.84,23.91,23.84,23.9,24800.0,20.0099,20.0686,20.0099,20.0602,24800.0
2013-09-06 10:45:00,23.93,23.93,23.92,23.92,25600.0,20.0854,20.0854,20.077,20.077,25600.0
2013-09-06 10:50:00,23.92,23.93,23.91,23.92,13600.0,20.077,20.0854,20.0686,20.077,13600.0
2013-09-06 10:55:00,23.91,23.96,23.91,23.94,23600.0,20.0686,20.1106,20.0686,20.0938,23600.0
2013-09-06 11:00:00,23.96,23.98,23.96,23.97,12800.0,20.1106,20.1274,20.1106,20.119,12800.0
2013-09-06 11:05:00,23.98,23.98,23.97,23.97,21600.0,20.1274,20.1274,20.119,20.119,21600.0
2013-09-06 11:10:00,23.97,23.98,23.96,23.98,19200.0,20.119,20.1274,20.1106,20.1274,19200.0
2013-09-06 11:15:00,23.98,24.0,23.95,23.96,24800.0,20.1274,20.1442,20.1022,20.1106,24800.0
2013-09-06 11:20:00,23.96,23.98,23.96,23.97,10400.0,20.1106,20.1274,20.1106,20.119,10400.0
2013-09-06 11:25:00,23.97,23.98,23.96,23.97,12400.0,20.119,20.1274,20.1106,20.119,12400.0
2013-09-06 11:30:00,23.96,23.98,23.96,23.98,20400.0,20.1106,20.1274,20.1106,20.1274,20400.0
2013-09-06 11:35:00,23.99,23.99,23.98,23.98,15600.0,20.1358,20.1358,20.1274,20.1274,15600.0
2013-09-06 11:40:00,23.98,23.99,23.96,23.96,87600.0,20.1274,20.1358,20.1106,20.1106,87600.0
2013-09-06 11:45:00,23.97,23.98,23.97,23.97,17200.0,20.119,20.1274,20.119,20.119,17200.0
2013-09-06 11:50:00,23.98,23.98,23.95,23.97,66800.0,20.1274,20.1274,20.1022,20.119,66800.0
2013-09-06 11:55:00,23.96,23.98,23.96,23.98,29200.0,20.1106,20.1274,20.1106,20.1274,29200.0
2013-09-06 12:00:00,23.98,23.99,23.98,23.98,19600.0,20.1274,20.1358,20.1274,20.1274,19600.0
2013-09-06 12:05:00,23.97,23.98,23.97,23.97,244400.0,20.119,20.1274,20.119,20.119,244400.0
2013-09-06 12:10:00,23.97,23.98,23.97,23.97,11200.0,20.119,20.1274,20.119,20.119,11200.0
2013-09-06 12:15:00,23.98,23.99,23.97,23.98,127600.0,20.1274,20.1358,20.119,20.1274,127600.0
2013-09-06 12:20:00,23.98,23.98,23.97,23.97,7200.0,20.1274,20.1274,20.119,20.119,7200.0
2013-09-06 12:25:00,23.96,23.97,23.96,23.96,3200.0,20.1106,20.119,20.1106,20.1106,3200.0
2013-09-06 12:30:00,23.97,23.97,23.97,23.97,1200.0,20.119,20.119,20.119,20.119,1200.0
2013-09-06 12:35:00,23.97,23.97,23.94,23.95,28400.0,20.119,20.119,20.0938,20.1022,28400.0
2013-09-06 12:40:00,23.94,23.95,23.93,23.93,18400.0,20.0938,20.1022,20.0854,20.0854,18400.0
2013-09-06 12:45:00,23.93,23.94,23.93,23.94,4400.0,20.0854,20.0938,20.0854,20.0938,4400.0
2013-09-06 12:50:00,23.93,23.95,23.93,23.94,3600.0,20.0854,20.1022,20.0854,20.0938,3600.0
2013-09-06 12:55:00,23.95,23.96,23.95,23.96,8800.0,20.1022,20.1106,20.1022,20.1106,8800.0
2013-09-06 13:00:00,23.96,23.98,23.96,23.97,12000.0,20.1106,20.1274,20.1106,20.119,12000.0
2013-09-06 13:05:00,23.98,23.98,23.98,23.98,6800.0,20.1274,20.1274,20.1274,20.1274,6800.0
2013-09-06 13:10:00,23.98,23.98,23.97,23.97,5200.0,20.1274,20.1274,20.119,20.119,5200.0
2013-09-06 13:15:00,23.97,23.98,23.96,23.98,14000.0,20.119,20.1274,20.1106,20.1274,14000.0
2013-09-06 13:20:00,23.98,23.98,23.96,23.96,9600.0,20.1274,20.1274,20.1106,20.1106,9600.0
2013-09-06 13:25:00,23.96,23.97,23.96,23.96,11200.0,20.1106,20.119,20.1106,20.1106,11200.0
2013-09-06 13:30:00,23.96,23.97,23.96,23.97,5200.0,20.1106,20.119,20.1106,20.119,5200.0
2013-09-06 13:35:00,23.97,23.97,23.96,23.96,43200.0,20.119,20.119,20.1106,20.1106,43200.0
2013-09-06 13:40:00,23.96,23.98,23.96,23.97,7600.0,20.1106,20.1274,20.1106,20.119,7600.0
2013-09-06 13:45:00,23.97,24.0,23.97,24.0,19200.0,20.119,20.1442,20.119,20.1442,19200.0
2013-09-06 13:50:00,24.0,24.02,24.0,24.01,14800.0,20.1442,20.1609,20.1442,20.1525,14800.0
2013-09-06 13:55:00,24.0,24.01,24.0,24.0,8000.0,20.1442,20.1525,20.1442,20.1442,8000.0
2013-09-06 14:00:00,24.0,24.01,24.0,24.01,6800.0,20.1442,20.1525,20.1442,20.1525,6800.0
2013-09-06 14:05:00,24.01,24.02,24.0,24.02,13600.0,20.1525,20.1609,20.1442,20.1609,13600.0
2013-09-06 14:10:00,24.01,24.01,23.99,24.0,24000.0,20.1525,20.1525,20.1358,20.1442,24000.0
2013-09-06 14:15:00,24.0,24.0,23.99,24.0,12800.0,20.1442,20.1442,20.1358,20.1442,12800.0
2013-09-06 14:20:00,24.0,24.01,24.0,24.0,31200.0,20.1442,20.1525,20.1442,20.1442,31200.0
2013-09-06 14:25:00,24.01,24.02,24.0,24.01,28800.0,20.1525,20.1609,20.1442,20.1525,28800.0
2013-09-06 14:30:00,24.01,24.02,24.0,24.0,5200.0,20.1525,20.1609,20.1442,20.1442,5200.0
2013-09-06 14:35:00,24.0,24.02,24.0,24.02,15600.0,20.1442,20.1609,20.1442,20.1609,15600.0
2013-09-06 14:40:00,24.01,24.01,24.0,24.0,7200.0,20.1525,20.1525,20.1442,20.1442,7200.0
2013-09-06 14:45:00,24.0,24.0,24.0,24.0,18000.0,20.1442,20.1442,20.1442,20.1442,18000.0
2013-09-06 14:50:00,24.01,24.01,24.0,24.0,12400.0,20.1525,20.1525,20.1442,20.1442,12400.0
2013-09-06 14:55:00,24.0,24.0,23.98,23.98,24000.0,20.1442,20.1442,20.1274,20.1274,24000.0
2013-09-06 15:00:00,23.99,23.99,23.97,23.99,14800.0,20.1358,20.1358,20.119,20.1358,14800.0
2013-09-06 15:05:00,23.99,23.99,23.94,23.96,64400.0,20.1358,20.1358,20.0938,20.1106,64400.0
2013-09-06 15:10:00,23.96,23.96,23.92,23.92,213200.0,20.1106,20.1106,20.077,20.077,213200.0
2013-09-06 15:15:00,23.93,23.95,23.93,23.94,31600.0,20.0854,20.1022,20.0854,20.0938,31600.0
2013-09-06 15:20:00,23.94,23.95,23.93,23.93,24000.0,20.0938,20.1022,20.0854,20.0854,24000.0
2013-09-06 15:25:00,23.93,23.95,23.93,23.95,22000.0,20.0854,20.1022,20.0854,20.1022,22000.0
2013-09-06 15:30:00,23.94,23.95,23.93,23.93,27600.0,20.0938,20.1022,20.0854,20.0854,27600.0
2013-09-06 15:35:00,23.93,23.93,23.9,23.92,29200.0,20.0854,20.0854,20.0602,20.077,29200.0
2013-09-06 15:40:00,23.92,23.93,23.91,23.93,32000.0,20.077,20.0854,20.0686,20.0854,32000.0
2013-09-06 15:45:00,23.92,23.92,23.91,23.91,46800.0,20.077,20.077,20.0686,20.0686,46800.0
2013-09-06 15:50:00,23.91,23.93,23.91,23.93,42000.0,20.0686,20.0854,20.0686,20.0854,42000.0
2013-09-06 15:55:00,23.93,23.93,23.88,23.9,105200.0,20.0854,20.0854,20.0434,20.0602,105200.0
2013-09-09 09:30:00,23.99,24.01,23.98,24.01,34400.0,20.1358,20.1525,20.1274,20.1525,34400.0
2013-09-09 09:35:00,24.0,24.03,24.0,24.0,12800.0,20.1442,20.1693,20.1442,20.1442,12800.0
2013-09-09 09:40:00,24.02,24.02,23.99,24.0,8800.0,20.1609,20.1609,20.1358,20.1442,8800.0
2013-09-09 09:45:00,24.0,24.03,24.0,24.01,17200.0,20.1442,20.1693,20.1442,20.1525,17200.0
2013-09-09 09:50:00,24.04,24.05,24.03,24.05,6000.0,20.1777,20.1861,20.1693,20.1861,6000.0
2013-09-09 09:55:00,24.05,24.06,24.05,24.06,12000.0,20.1861,20.1945,20.1861,20.1945,12000.0
2013-09-09 10:00:00,24.08,24.08,24.05,24.05,25600.0,20.2113,20.2113,20.1861,20.1861,25600.0
2013-09-09 10:05:00,24.05,24.05,24.04,24.04,8800.0,20.1861,20.1861,20.1777,20.1777,8800.0
2013-09-09 10:10:00,24.03,24.04,24.03,24.04,10400.0,20.1693,20.1777,20.1693,20.1777,10400.0
2013-09-09 10:15:00,24.04,24.05,24.04,24.04,8400.0,20.1777,20.1861,20.1777,20.1777,8400.0
2013-09-09 10:20:00,24.05,24.06,24.04,24.06,14000.0,20.1861,20.1945,20.1777,20.1945,14000.0
2013-09-09 10:25:00,24.05,24.05,24.04,24.05,28800.0,20.1861,20.1861,20.1777,20.1861,28800.0
2013-09-09 10:30:00,24.04,24.06,24.03,24.06,32000.0,20.1777,20.1945,20.1693,20.1945,32000.0
2013-09-09 10:35:00,24.06,24.08,24.06,24.07,100000.0,20.1945,20.2113,20.1945,20.2029,100000.0
2013-09-09 10:40:00,24.06,24.09,24.06,24.09,4000.0,20.1945,20.2197,20.1945,20.2197,4000.0
2013-09-09 10:45:00,24.1,24.1,24.07,24.09,6800.0,20.2281,20.2281,20.2029,20.2197,6800.0
2013-09-09 10:50:00,24.09,24.09,24.06,24.06,32400.0,20.2197,20.2197,20.1945,20.1945,32400.0
2013-09-09 10:55:00,24.06,24.08,24.06,24.08,14000.0,20.1945,20.2113,20.1945,20.2113,14000.0
2013-09-09 11:00:00,24.09,24.09,24.08,24.09,6800.0,20.2197,20.2197,20.2113,20.2197,6800.0
2013-09-09 11:05:00,24.1,24.11,24.1,24.11,9200.0,20.2281,20.2365,20.2281,20.2365,9200.0
2013-09-09 11:10:00,24.11,24.11,24.1,24.11,12800.0,20.2365,20.2365,20.2281,20.2365,12800.0
2013-09-09 11:15:00,24.11,24.11,24.08,24.08,10000.0,20.2365,20.2365,20.2113,20.2113,10000.0
2013-09-09 11:20:00,24.09,24.1,24.09,24.09,10800.0,20.2197,20.2281,20.2197,20.2197,10800.0
2013-09-09 11:25:00,24.09,24.1,24.09,24.09,8800.0,20.2197,20.2281,20.2197,20.2197,8800.0
2013-09-09 11:30:00,24.09,24.1,24.08,24.09,8000.0,20.2197,20.2281,20.2113,20.2197,8000.0
2013-09-09 11:35:00,24.09,24.11,24.09,24.11,6000.0,20.2197,20.2365,20.2197,20.2365,6000.0
2013-09-09 11:40:00,24.11,24.13,24.11,24.13,5200.0,20.2365,20.2533,20.2365,20.2533,5200.0
2013-09-09 11:45:00,24.11,24.12,24.11,24.11,2800.0,20.2365,20.2449,20.2365,20.2365,2800.0
2013-09-09 11:50:00,24.12,24.13,24.11,24.11,12000.0,20.2449,20.2533,20.2365,20.2365,12000.0
2013-09-09 11:55:00,24.11,24.11,24.11,24.11,3600.0,20.2365,20.2365,20.2365,20.2365,3600.0
2013-09-09 12:00:00,24.11,24.12,24.11,24.12,14400.0,20.2365,20.2449,20.2365,20.2449,14400.0
2013-09-09 12:05:00,24.13,24.13,24.12,24.13,27200.0,20.2533,20.2533,20.2449,20.2533,27200.0
2013-09-09 12:10:00,24.13,24.16,24.13,24.15,29600.0,20.2533,20.2784,20.2533,20.2701,29600.0
2013-09-09 12:15:00,24.16,24.16,24.14,24.14,10800.0,20.2784,20.2784,20.2617,20.2617,10800.0
2013-09-09 12:20:00,24.14,24.14,24.13,24.13,16400.0,20.2617,20.2617,20.2533,20.2533,16400.0
2013-09-09 12:25:00,24.13,24.13,24.12,24.13,8400.0,20.2533,20.2533,20.2449,20.2533,8400.0
2013-09-09 12:30:00,24.13,24.13,24.11,24.11,25600.0,20.2533,20.2533,20.2365,20.2365,25600.0
2013-09-09 12:35:00,24.11,24.12,24.11,24.12,10400.0,20.2365,20.2449,20.2365,20.2449,10400.0
2013-09-09 12:40:00,24.13,24.13,24.11,24.12,27200.0,20.2533,20.2533,20.2365,20.2449,27200.0
2013-09-09 12:45:00,24.12,24.12,24.11,24.12,13600.0,20.2449,20.2449,20.2365,20.2449,13600.0
2013-09-09 12:50:00,24.12,24.12,24.09,24.09,22400.0,20.2449,20.2449,20.2197,20.2197,22400.0
2013-09-09 12:55:00,24.11,24.11,24.11,24.11,4000.0,20.2365,20.2365,20.2365,20.2365,4000.0
2013-09-09 13:00:00,24.11,24.12,24.11,24.12,8000.0,20.2365,20.2449,20.2365,20.2449,8000.0
2013-09-09 13:05:00,24.13,24.14,24.11,24.11,6800.0,20.2533,20.2617,20.2365,20.2365,6800.0
2013-09-09 13:10:00,24.12,24.13,24.11,24.13,4800.0,20.2449,20.2533,20.2365,20.2533,4800.0
2013-09-09 13:15:00,24.13,24.14,24.13,24.14,7200.0,20.2533,20.2617,20.2533,20.2617,7200.0
2013-09-09 13:20:00,24.12,24.15,24.12,24.14,11200.0,20.2449,20.2701,20.2449,20.2617,11200.0
2013-09-09 13:25:00,24.15,24.15,24.13,24.13,8000.0,20.2701,20.2701,20.2533,20.2533,8000.0
2013-09-09 13:30:00,24.14,24.17,24.14,24.17,43600.0,20.2617,20.2868,20.2617,20.2868,43600.0
2013-09-09 13:35:00,24.16,24.16,24.16,24.16,6800.0,20.2784,20.2784,20.2784,20.2784,6800.0
2013-09-09 13:40:00,24.15,24.16,24.14,24.16,37200.0,20.2701,20.2784,20.2617,20.2784,37200.0
2013-09-09 13:45:00,24.16,24.17,24.16,24.16,3600.0,20.2784,20.2868,20.2784,20.2784,3600.0
2013-09-09 13:50:00,24.17,24.18,24.17,24.18,2800.0,20.2868,20.2952,20.2868,20.2952,2800.0
2013-09-09 13:55:00,24.18,24.19,24.18,24.19,15600.0,20.2952,20.3036,20.2952,20.3036,15600.0
2013-09-09 14:00:00,24.21,24.21,24.2,24.2,6800.0,20.3204,20.3204,20.312,20.312,6800.0
2013-09-09 14:05:00,24.21,24.22,24.21,24.22,13200.0,20.3204,20.3288,20.3204,20.3288,13200.0
2013-09-09 14:10:00,24.22,24.22,24.21,24.22,8000.0,20.3288,20.3288,20.3204,20.3288,8000.0
2013-09-09 14:15:00,24.22,24.23,24.21,24.23,25600.0,20.3288,20.3372,20.3204,20.3372,25600.0
2013-09-09 14:20:00,24.24,24.24,24.22,24.23,24000.0,20.3456,20.3456,20.3288,20.3372,24000.0
2013-09-09 14:25:00,24.22,24.22,24.21,24.21,13200.0,20.3288,20.3288,20.3204,20.3204,13200.0
2013-09-09 14:30:00,24.21,24.23,24.21,24.21,19600.0,20.3204,20.3372,20.3204,20.3204,19600.0
2013-09-09 14:35:00,24.22,24.22,24.21,24.21,30800.0,20.3288,20.3288,20.3204,20.3204,30800.0
2013-09-09 14:40:00,24.21,24.22,24.2,24.21,26000.0,20.3204,20.3288,20.312,20.3204,26000.0
2013-09-09 14:45:00,24.21,24.22,24.2,24.2,89200.0,20.3204,20.3288,20.312,20.312,89200.0
2013-09-09 14:50:00,24.2,24.21,24.2,24.21,85600.0,20.312,20.3204,20.312,20.3204,85600.0
2013-09-09 14:55:00,24.21,24.22,24.21,24.21,29200.0,20.3204,20.3288,20.3204,20.3204,29200.0
2013-09-09 15:00:00,24.21,24.21,24.2,24.21,34800.0,20.3204,20.3204,20.312,20.3204,34800.0
2013-09-09 15:05:00,24.22,24.22,24.2,24.21,30400.0,20.3288,20.3288,20.312,20.3204,30400.0
2013-09-09 15:10:00,24.21,24.22,24.21,24.22,20800.0,20.3204,20.3288,20.3204,20.3288,20800.0
2013-09-09 15:15:00,24.22,24.24,24.22,24.23,58800.0,20.3288,20.3456,20.3288,20.3372,58800.0
2013-09-09 15:20:00,24.23,24.24,24.21,24.22,28400.0,20.3372,20.3456,20.3204,20.3288,28400.0
2013-09-09 15:25:00,24.21,24.24,24.21,24.24,29200.0,20.3204,20.3456,20.3204,20.3456,29200.0
2013-09-09 15:30:00,24.23,24.26,24.23,24.24,66400.0,20.3372,20.3624,20.3372,20.3456,66400.0
2013-09-09 15:35:00,24.25,24.25,24.24,24.25,62400.0,20.354,20.354,20.3456,20.354,62400.0
2013-09-09 15:40:00,24.25,24.25,24.23,24.24,55200.0,20.354,20.354,20.3372,20.3456,55200.0
2013-09-09 15:45:00,24.24,24.26,24.24,24.26,53600.0,20.3456,20.3624,20.3456,20.3624,53600.0
2013-09-09 15:50:00,24.26,24.27,24.25,24.27,65200.0,20.3624,20.3708,20.354,20.3708,65200.0
2013-09-09 15:55:00,24.27,24.27,24.25,24.25,173600.0,20.3708,20.3708,20.354,20.354,173600.0
2013-09-10 09:30:00,24.44,24.48,24.34,24.36,327600.0,20.5135,20.547,20.4295,20.4463,327600.0
2013-09-10 09:35:00,24.35,24.36,24.32,24.35,62400.0,20.4379,20.4463,20.4127,20.4379,62400.0
2013-09-10 09:40:00,24.35,24.37,24.34,24.34,26400.0,20.4379,20.4547,20.4295,20.4295,26400.0
2013-09-10 09:45:00,24.35,24.39,24.35,24.39,29600.0,20.4379,20.4715,20.4379,20.4715,29600.0
2013-09-10 09:50:00,24.4,24.41,24.4,24.4,32400.0,20.4799,20.4883,20.4799,20.4799,32400.0
2013-09-10 09:55:00,24.41,24.43,24.37,24.39,28800.0,20.4883,20.5051,20.4547,20.4715,28800.0
2013-09-10 10:00:00,24.4,24.42,24.39,24.41,8400.0,20.4799,20.4967,20.4715,20.4883,8400.0
2013-09-10 10:05:00,24.4,24.43,24.4,24.42,32000.0,20.4799,20.5051,20.4799,20.4967,32000.0
2013-09-10 10:10:00,24.42,24.45,24.41,24.45,29200.0,20.4967,20.5219,20.4883,20.5219,29200.0
2013-09-10 10:15:00,24.46,24.46,24.4,24.4,17600.0,20.5302,20.5302,20.4799,20.4799,17600.0
2013-09-10 10:20:00,24.41,24.44,24.41,24.44,14400.0,20.4883,20.5135,20.4883,20.5135,14400.0
2013-09-10 10:25:00,24.43,24.44,24.42,24.44,12400.0,20.5051,20.5135,20.4967,20.5135,12400.0
2013-09-10 10:30:00,24.44,24.46,24.42,24.43,165600.0,20.5135,20.5302,20.4967,20.5051,165600.0
2013-09-10 10:35:00,24.43,24.45,24.42,24.45,98000.0,20.5051,20.5219,20.4967,20.5219,98000.0
2013-09-10 10:40:00,24.44,24.46,24.44,24.46,94800.0,20.5135,20.5302,20.5135,20.5302,94800.0
2013-09-10 10:45:00,24.46,24.46,24.45,24.46,65600.0,20.5302,20.5302,20.5219,20.5302,65600.0
2013-09-10 10:50:00,24.46,24.47,24.45,24.47,21200.0,20.5302,20.5386,20.5219,20.5386,21200.0
2013-09-10 10:55:00,24.46,24.46,24.44,24.44,18800.0,20.5302,20.5302,20.5135,20.5135,18800.0
2013-09-10 11:00:00,24.44,24.45,24.43,24.44,34800.0,20.5135,20.5219,20.5051,20.5135,34800.0
2013-09-10 11:05:00,24.44,24.45,24.44,24.44,15600.0,20.5135,20.5219,20.5135,20.5135,15600.0
2013-09-10 11:10:00,24.44,24.45,24.42,24.43,34800.0,20.5135,20.5219,20.4967,20.5051,34800.0
2013-09-10 11:15:00,24.44,24.44,24.43,24.43,16400.0,20.5135,20.5135,20.5051,20.5051,16400.0
2013-09-10 11:20:00,24.43,24.43,24.42,24.43,45600.0,20.5051,20.5051,20.4967,20.5051,45600.0
2013-09-10 11:25:00,24.43,24.43,24.42,24.42,32000.0,20.5051,20.5051,20.4967,20.4967,32000.0
2013-09-10 11:30:00,24.42,24.42,24.39,24.39,75600.0,20.4967,20.4967,20.4715,20.4715,75600.0
2013-09-10 11:35:00,24.4,24.41,24.39,24.4,29600.0,20.4799,20.4883,20.4715,20.4799,29600.0
2013-09-10 11:40:00,24.39,24.4,24.37,24.37,17600.0,20.4715,20.4799,20.4547,20.4547,17600.0
2013-09-10 11:45:00,24.36,24.38,24.35,24.38,24800.0,20.4463,20.4631,20.4379,20.4631,24800.0
2013-09-10 11:50:00,24.38,24.39,24.37,24.38,43600.0,20.4631,20.4715,20.4547,20.4631,43600.0
2013-09-10 11:55:00,24.38,24.39,24.38,24.38,24000.0,20.4631,20.4715,20.4631,20.4631,24000.0
2013-09-10 12:00:00,24.38,24.39,24.38,24.38,21600.0,20.4631,20.4715,20.4631,20.4631,21600.0
2013-09-10 12:05:00,24.37,24.39,24.37,24.39,10400.0,20.4547,20.4715,20.4547,20.4715,10400.0
2013-09-10 12:10:00,24.39,24.39,24.38,24.38,16400.0,20.4715,20.4715,20.4631,20.4631,16400.0
2013-09-10 12:15:00,24.39,24.39,24.38,24.38,10800.0,20.4715,20.4715,20.4631,20.4631,10800.0
2013-09-10 12:20:00,24.39,24.4,24.38,24.39,12800.0,20.4715,20.4799,20.4631,20.4715,12800.0
2013-09-10 12:25:00,24.39,24.39,24.38,24.39,15600.0,20.4715,20.4715,20.4631,20.4715,15600.0
2013-09-10 12:30:00,24.4,24.4,24.39,24.39,10400.0,20.4799,20.4799,20.4715,20.4715,10400.0
2013-09-10 12:35:00,24.39,24.41,24.39,24.41,19200.0,20.4715,20.4883,20.4715,20.4883,19200.0
2013-09-10 12:40:00,24.41,24.41,24.4,24.41,7600.0,20.4883,20.4883,20.4799,20.4883,7600.0
2013-09-10 12:45:00,24.41,24.41,24.39,24.4,12000.0,20.4883,20.4883,20.4715,20.4799,12000.0
2013-09-10 12:50:00,24.39,24.42,24.39,24.42,15200.0,20.4715,20.4967,20.4715,20.4967,15200.0
2013-09-10 12:55:00,24.41,24.43,24.41,24.42,31200.0,20.4883,20.5051,20.4883,20.4967,31200.0
2013-09-10 13:00:00,24.43,24.43,24.41,24.41,35600.0,20.5051,20.5051,20.4883,20.4883,35600.0
2013-09-10 13:05:00,24.42,24.42,24.41,24.41,20000.0,20.4967,20.4967,20.4883,20.4883,20000.0
2013-09-10 13:10:00,24.41,24.41,24.39,24.4,11600.0,20.4883,20.4883,20.4715,20.4799,11600.0
2013-09-10 13:15:00,24.4,24.43,24.4,24.43,66000.0,20.4799,20.5051,20.4799,20.5051,66000.0
2013-09-10 13:20:00,24.43,24.43,24.42,24.43,33200.0,20.5051,20.5051,20.4967,20.5051,33200.0
2013-09-10 13:25:00,24.43,24.44,24.43,24.44,15200.0,20.5051,20.5135,20.5051,20.5135,15200.0
2013-09-10 13:30:00,24.44,24.45,24.43,24.45,14800.0,20.5135,20.5219,20.5051,20.5219,14800.0
2013-09-10 13:35:00,24.43,24.44,24.43,24.43,10800.0,20.5051,20.5135,20.5051,20.5051,10800.0
2013-09-10 13:40:00,24.44,24.44,24.43,24.44,7600.0,20.5135,20.5135,20.5051,20.5135,7600.0
2013-09-10 13:45:00,24.45,24.45,24.43,24.43,13200.0,20.5219,20.5219,20.5051,20.5051,13200.0
2013-09-10 13:50:00,24.43,24.44,24.43,24.43,4400.0,20.5051,20.5135,20.5051,20.5051,4400.0
2013-09-10 13:55:00,24.44,24.45,24.44,24.44,4400.0,20.5135,20.5219,20.5135,20.5135,4400.0
2013-09-10 14:00:00,24.44,24.45,24.44,24.44,10400.0,20.5135,20.5219,20.5135,20.5135,10400.0
2013-09-10 14:05:00,24.45,24.45,24.44,24.44,22000.0,20.5219,20.5219,20.5135,20.5135,22000.0
2013-09-10 14:10:00,24.43,24.46,24.43,24.46,16800.0,20.5051,20.5302,20.5051,20.5302,16800.0
2013-09-10 14:15:00,24.46,24.46,24.44,24.45,24800.0,20.5302,20.5302,20.5135,20.5219,24800.0
2013-09-10 14:20:00,24.45,24.46,24.45,24.45,20800.0,20.5219,20.5302,20.5219,20.5219,20800.0
2013-09-10 14:25:00,24.45,24.45,24.44,24.45,24000.0,20.5219,20.5219,20.5135,20.5219,24000.0
2013-09-10 14:30:00,24.45,24.45,24.42,24.43,36000.0,20.5219,20.5219,20.4967,20.5051,36000.0
2013-09-10 14:35:00,24.43,24.43,24.43,24.43,20000.0,20.5051,20.5051,20.5051,20.5051,20000.0
2013-09-10 14:40:00,24.44,24.44,24.43,24.44,26400.0,20.5135,20.5135,20.5051,20.5135,26400.0
2013-09-10 14:45:00,24.44,24.44,24.43,24.44,17600.0,20.5135,20.5135,20.5051,20.5135,17600.0
2013-09-10 14:50:00,24.44,24.45,24.43,24.44,22400.0,20.5135,20.5219,20.5051,20.5135,22400.0
2013-09-10 14:55:00,24.44,24.45,24.43,24.45,22800.0,20.5135,20.5219,20.5051,20.5219,22800.0
2013-09-10 15:00:00,24.45,24.45,24.44,24.45,13200.0,20.5219,20.5219,20.5135,20.5219,13200.0
2013-09-10 15:05:00,24.45,24.45,24.43,24.43,41200.0,20.5219,20.5219,20.5051,20.5051,41200.0
2013-09-10 15:10:00,24.44,24.45,24.43,24.43,20800.0,20.5135,20.5219,20.5051,20.5051,20800.0
2013-09-10 15:15:00,24.43,24.44,24.43,24.43,28800.0,20.5051,20.5135,20.5051,20.5051,28800.0
2013-09-10 15:20:00,24.43,24.44,24.43,24.44,20000.0,20.5051,20.5135,20.5051,20.5135,20000.0
2013-09-10 15:25:00,24.44,24.45,24.44,24.44,29600.0,20.5135,20.5219,20.5135,20.5135,29600.0
2013-09-10 15:30:00,24.45,24.45,24.44,24.45,53200.0,20.5219,20.5219,20.5135,20.5219,53200.0
2013-09-10 15:35:00,24.44,24.45,24.44,24.44,32400.0,20.5135,20.5219,20.5135,20.5135,32400.0
2013-09-10 15:40:00,24.45,24.46,24.44,24.44,30000.0,20.5219,20.5302,20.5135,20.5135,30000.0
2013-09-10 15:45:00,24.44,24.45,24.43,24.44,51200.0,20.5135,20.5219,20.5051,20.5135,51200.0
2013-09-10 15:50:00,24.45,24.45,24.43,24.43,56800.0,20.5219,20.5219,20.5051,20.5051,56800.0
2013-09-10 15:55:00,24.43,24.49,24.43,24.49,189200.0,20.5051,20.5554,20.5051,20.5554,189200.0
2013-09-11 09:30:00,24.46,24.49,24.44,24.46,66800.0,20.5302,20.5554,20.5135,20.5302,66800.0
2013-09-11 09:35:00,24.46,24.5,24.46,24.49,40400.0,20.5302,20.5638,20.5302,20.5554,40400.0
2013-09-11 09:40:00,24.5,24.5,24.46,24.47,44000.0,20.5638,20.5638,20.5302,20.5386,44000.0
2013-09-11 09:45:00,24.47,24.48,24.46,24.46,40800.0,20.5386,20.547,20.5302,20.5302,40800.0
2013-09-11 09:50:00,24.45,24.46,24.43,24.44,15200.0,20.5219,20.5302,20.5051,20.5135,15200.0
2013-09-11 09:55:00,24.44,24.44,24.41,24.42,17200.0,20.5135,20.5135,20.4883,20.4967,17200.0
2013-09-11 10:00:00,24.43,24.46,24.42,24.45,242400.0,20.5051,20.5302,20.4967,20.5219,242400.0
2013-09-11 10:05:00,24.45,24.47,24.45,24.45,122800.0,20.5219,20.5386,20.5219,20.5219,122800.0
2013-09-11 10:10:00,24.44,24.46,24.43,24.43,166800.0,20.5135,20.5302,20.5051,20.5051,166800.0
2013-09-11 10:15:00,24.43,24.45,24.43,24.45,73600.0,20.5051,20.5219,20.5051,20.5219,73600.0
2013-09-11 10:20:00,24.44,24.45,24.43,24.43,22800.0,20.5135,20.5219,20.5051,20.5051,22800.0
2013-09-11 10:25:00,24.43,24.43,24.43,24.43,74800.0,20.5051,20.5051,20.5051,20.5051,74800.0
2013-09-11 10:30:00,24.43,24.46,24.43,24.46,37200.0,20.5051,20.5302,20.5051,20.5302,37200.0
2013-09-11 10:35:00,24.46,24.47,24.45,24.45,10000.0,20.5302,20.5386,20.5219,20.5219,10000.0
2013-09-11 10:40:00,24.45,24.46,24.45,24.45,18400.0,20.5219,20.5302,20.5219,20.5219,18400.0
2013-09-11 10:45:00,24.46,24.46,24.43,24.44,51200.0,20.5302,20.5302,20.5051,20.5135,51200.0
2013-09-11 10:50:00,24.44,24.45,24.44,24.45,15600.0,20.5135,20.5219,20.5135,20.5219,15600.0
2013-09-11 10:55:00,24.45,24.46,24.45,24.46,13200.0,20.5219,20.5302,20.5219,20.5302,13200.0
2013-09-11 11:00:00,24.46,24.47,24.46,24.47,27600.0,20.5302,20.5386,20.5302,20.5386,27600.0
2013-09-11 11:05:00,24.47,24.48,24.47,24.47,28400.0,20.5386,20.547,20.5386,20.5386,28400.0
2013-09-11 11:10:00,24.47,24.49,24.47,24.49,37200.0,20.5386,20.5554,20.5386,20.5554,37200.0
2013-09-11 11:15:00,24.49,24.49,24.46,24.47,26800.0,20.5554,20.5554,20.5302,20.5386,26800.0
2013-09-11 11:20:00,24.47,24.48,24.47,24.48,27200.0,20.5386,20.547,20.5386,20.547,27200.0
2013-09-11 11:25:00,24.49,24.49,24.48,24.49,40400.0,20.5554,20.5554,20.547,20.5554,40400.0
2013-09-11 11:30:00,24.49,24.53,24.49,24.52,71200.0,20.5554,20.589,20.5554,20.5806,71200.0
2013-09-11 11:35:00,24.53,24.55,24.53,24.54,29600.0,20.589,20.6058,20.589,20.5974,29600.0
2013-09-11 11:40:00,24.54,24.54,24.52,24.53,13200.0,20.5974,20.5974,20.5806,20.589,13200.0
2013-09-11 11:45:00,24.53,24.53,24.52,24.52,83200.0,20.589,20.589,20.5806,20.5806,83200.0
2013-09-11 11:50:00,24.52,24.53,24.52,24.52,16000.0,20.5806,20.589,20.5806,20.5806,16000.0
2013-09-11 11:55:00,24.52,24.53,24.52,24.53,24000.0,20.5806,20.589,20.5806,20.589,24000.0
2013-09-11 12:00:00,24.53,24.54,24.53,24.53,52800.0,20.589,20.5974,20.589,20.589,52800.0
2013-09-11 12:05:00,24.54,24.54,24.53,24.53,18000.0,20.5974,20.5974,20.589,20.589,18000.0
2013-09-11 12:10:00,24.53,24.54,24.53,24.54,547600.0,20.589,20.5974,20.589,20.5974,547600.0
2013-09-11 12:15:00,24.54,24.55,24.54,24.55,21600.0,20.5974,20.6058,20.5974,20.6058,21600.0
2013-09-11 12:20:00,24.55,24.55,24.54,24.55,29600.0,20.6058,20.6058,20.5974,20.6058,29600.0
2013-09-11 12:25:00,24.55,24.55,24.54,24.55,23200.0,20.6058,20.6058,20.5974,20.6058,23200.0
2013-09-11 12:30:00,24.55,24.56,24.55,24.56,27200.0,20.6058,20.6142,20.6058,20.6142,27200.0
2013-09-11 12:35:00,24.55,24.56,24.55,24.56,19200.0,20.6058,20.6142,20.6058,20.6142,19200.0
2013-09-11 12:40:00,24.56,24.57,24.54,24.54,32800.0,20.6142,20.6226,20.5974,20.5974,32800.0
2013-09-11 12:45:00,24.54,24.55,24.54,24.55,26800.0,20.5974,20.6058,20.5974,20.6058,26800.0
2013-09-11 12:50:00,24.55,24.56,24.55,24.56,21200.0,20.6058,20.6142,20.6058,20.6142,21200.0
2013-09-11 12:55:00,24.56,24.58,24.56,24.58,46000.0,20.6142,20.631,20.6142,20.631,46000.0
2013-09-11 13:00:00,24.58,24.58,24.56,24.56,12000.0,20.631,20.631,20.6142,20.6142,12000.0
2013-09-11 13:05:00,24.56,24.57,24.55,24.55,17200.0,20.6142,20.6226,20.6058,20.6058,17200.0
2013-09-11 13:10:00,24.55,24.56,24.55,24.55,18000.0,20.6058,20.6142,20.6058,20.6058,18000.0
2013-09-11 13:15:00,24.56,24.56,24.55,24.56,28400.0,20.6142,20.6142,20.6058,20.6142,28400.0
2013-09-11 13:20:00,24.56,24.56,24.55,24.56,10000.0,20.6142,20.6142,20.6058,20.6142,10000.0
2013-09-11 13:25:00,24.56,24.57,24.56,24.57,8800.0,20.6142,20.6226,20.6142,20.6226,8800.0
2013-09-11 13:30:00,24.57,24.58,24.57,24.58,20400.0,20.6226,20.631,20.6226,20.631,20400.0
2013-09-11 13:35:00,24.58,24.58,24.57,24.58,10800.0,20.631,20.631,20.6226,20.631,10800.0
2013-09-11 13:40:00,24.58,24.58,24.57,24.58,12800.0,20.631,20.631,20.6226,20.631,12800.0
2013-09-11 13:45:00,24.57,24.57,24.57,24.57,11600.0,20.6226,20.6226,20.6226,20.6226,11600.0
2013-09-11 13:50:00,24.57,24.57,24.56,24.57,8000.0,20.6226,20.6226,20.6142,20.6226,8000.0
2013-09-11 13:55:00,24.56,24.56,24.55,24.55,11600.0,20.6142,20.6142,20.6058,20.6058,11600.0
2013-09-11 14:00:00,24.56,24.56,24.55,24.55,8400.0,20.6142,20.6142,20.6058,20.6058,8400.0
2013-09-11 14:05:00,24.55,24.56,24.55,24.56,38400.0,20.6058,20.6142,20.6058,20.6142,38400.0
2013-09-11 14:10:00,24.56,24.56,24.53,24.54,15200.0,20.6142,20.6142,20.589,20.5974,15200.0
2013-09-11 14:15:00,24.54,24.54,24.53,24.54,33600.0,20.5974,20.5974,20.589,20.5974,33600.0
2013-09-11 14:20:00,24.53,24.53,24.52,24.52,17600.0,20.589,20.589,20.5806,20.5806,17600.0
2013-09-11 14:25:00,24.53,24.53,24.52,24.53,13200.0,20.589,20.589,20.5806,20.589,13200.0
2013-09-11 14:30:00,24.53,24.54,24.53,24.53,21600.0,20.589,20.5974,20.589,20.589,21600.0
2013-09-11 14:35:00,24.52,24.53,24.51,24.51,28800.0,20.5806,20.589,20.5722,20.5722,28800.0
2013-09-11 14:40:00,24.52,24.52,24.5,24.52,54000.0,20.5806,20.5806,20.5638,20.5806,54000.0
2013-09-11 14:45:00,24.52,24.52,24.51,24.52,32800.0,20.5806,20.5806,20.5722,20.5806,32800.0
2013-09-11 14:50:00,24.52,24.52,24.5,24.51,126000.0,20.5806,20.5806,20.5638,20.5722,126000.0
2013-09-11 14:55:00,24.51,24.51,24.49,24.5,144000.0,20.5722,20.5722,20.5554,20.5638,144000.0
2013-09-11 15:00:00,24.5,24.51,24.49,24.51,200000.0,20.5638,20.5722,20.5554,20.5722,200000.0
2013-09-11 15:05:00,24.5,24.51,24.48,24.48,42000.0,20.5638,20.5722,20.547,20.547,42000.0
2013-09-11 15:10:00,24.48,24.48,24.47,24.47,31600.0,20.547,20.547,20.5386,20.5386,31600.0
2013-09-11 15:15:00,24.47,24.48,24.47,24.47,20000.0,20.5386,20.547,20.5386,20.5386,20000.0
2013-09-11 15:20:00,24.47,24.49,24.47,24.49,85200.0,20.5386,20.5554,20.5386,20.5554,85200.0
2013-09-11 15:25:00,24.49,24.49,24.47,24.47,50400.0,20.5554,20.5554,20.5386,20.5386,50400.0
2013-09-11 15:30:00,24.47,24.49,24.47,24.48,36000.0,20.5386,20.5554,20.5386,20.547,36000.0
2013-09-11 15:35:00,24.48,24.49,24.48,24.49,63200.0,20.547,20.5554,20.547,20.5554,63200.0
2013-09-11 15:40:00,24.49,24.49,24.48,24.49,18000.0,20.5554,20.5554,20.547,20.5554,18000.0
2013-09-11 15:45:00,24.49,24.49,24.47,24.47,77600.0,20.5554,20.5554,20.5386,20.5386,77600.0
2013-09-11 15:50:00,24.47,24.48,24.47,24.48,85200.0,20.5386,20.547,20.5386,20.547,85200.0
2013-09-11 15:55:00,24.48,24.52,24.48,24.52,131600.0,20.547,20.5806,20.547,20.5806,131600.0
2013-09-12 09:30:00,24.52,24.52,24.48,24.5,46800.0,20.5806,20.5806,20.547,20.5638,46800.0
2013-09-12 09:35:00,24.5,24.5,24.48,24.48,15600.0,20.5638,20.5638,20.547,20.547,15600.0
2013-09-12 09:40:00,24.48,24.48,24.47,24.47,2000.0,20.547,20.547,20.5386,20.5386,2000.0
2013-09-12 09:45:00,24.48,24.5,24.48,24.48,11600.0,20.547,20.5638,20.547,20.547,11600.0
2013-09-12 09:50:00,24.49,24.49,24.47,24.49,10800.0,20.5554,20.5554,20.5386,20.5554,10800.0
2013-09-12 09:55:00,24.49,24.52,24.49,24.52,4800.0,20.5554,20.5806,20.5554,20.5806,4800.0
2013-09-12 10:00:00,24.51,24.52,24.5,24.52,10000.0,20.5722,20.5806,20.5638,20.5806,10000.0
2013-09-12 10:05:00,24.51,24.52,24.5,24.51,10800.0,20.5722,20.5806,20.5638,20.5722,10800.0
2013-09-12 10:10:00,24.49,24.49,24.47,24.49,34800.0,20.5554,20.5554,20.5386,20.5554,34800.0
2013-09-12 10:15:00,24.49,24.49,24.47,24.48,14000.0,20.5554,20.5554,20.5386,20.547,14000.0
2013-09-12 10:20:00,24.47,24.49,24.47,24.49,21200.0,20.5386,20.5554,20.5386,20.5554,21200.0
2013-09-12 10:25:00,24.49,24.5,24.48,24.5,5600.0,20.5554,20.5638,20.547,20.5638,5600.0
2013-09-12 10:30:00,24.5,24.51,24.5,24.5,4800.0,20.5638,20.5722,20.5638,20.5638,4800.0
2013-09-12 10:35:00,24.5,24.5,24.5,24.5,1200.0,20.5638,20.5638,20.5638,20.5638,1200.0
2013-09-12 10:40:00,24.52,24.52,24.5,24.5,4000.0,20.5806,20.5806,20.5638,20.5638,4000.0
2013-09-12 10:45:00,24.5,24.5,24.49,24.5,4000.0,20.5638,20.5638,20.5554,20.5638,4000.0
2013-09-12 10:50:00,24.5,24.5,24.5,24.5,400.0,20.5638,20.5638,20.5638,20.5638,400.0
2013-09-12 10:55:00,24.49,24.5,24.48,24.48,33200.0,20.5554,20.5638,20.547,20.547,33200.0
2013-09-12 11:00:00,24.47,24.49,24.47,24.48,11200.0,20.5386,20.5554,20.5386,20.547,11200.0
2013-09-12 11:05:00,24.48,24.49,24.47,24.47,30400.0,20.547,20.5554,20.5386,20.5386,30400.0
2013-09-12 11:10:00,24.47,24.47,24.45,24.46,7600.0,20.5386,20.5386,20.5219,20.5302,7600.0
2013-09-12 11:15:00,24.46,24.46,24.42,24.42,18800.0,20.5302,20.5302,20.4967,20.4967,18800.0
2013-09-12 11:20:00,24.43,24.44,24.43,24.44,2400.0,20.5051,20.5135,20.5051,20.5135,2400.0
2013-09-12 11:25:00,24.45,24.45,24.42,24.43,20800.0,20.5219,20.5219,20.4967,20.5051,20800.0
2013-09-12 11:30:00,24.44,24.45,24.4,24.4,25200.0,20.5135,20.5219,20.4799,20.4799,25200.0
2013-09-12 11:35:00,24.4,24.4,24.38,24.38,23200.0,20.4799,20.4799,20.4631,20.4631,23200.0
2013-09-12 11:40:00,24.39,24.4,24.38,24.4,27600.0,20.4715,20.4799,20.4631,20.4799,27600.0
2013-09-12 11:45:00,24.4,24.41,24.39,24.4,8000.0,20.4799,20.4883,20.4715,20.4799,8000.0
2013-09-12 11:50:00,24.39,24.4,24.39,24.4,26800.0,20.4715,20.4799,20.4715,20.4799,26800.0
2013-09-12 11:55:00,24.4,24.41,24.39,24.39,8400.0,20.4799,20.4883,20.4715,20.4715,8400.0
2013-09-12 12:00:00,24.39,24.39,24.38,24.39,3600.0,20.4715,20.4715,20.4631,20.4715,3600.0
2013-09-12 12:05:00,24.4,24.4,24.38,24.39,7200.0,20.4799,20.4799,20.4631,20.4715,7200.0
2013-09-12 12:10:00,24.39,24.39,24.37,24.37,96800.0,20.4715,20.4715,20.4547,20.4547,96800.0
2013-09-12 12:15:00,24.37,24.39,24.37,24.37,22800.0,20.4547,20.4715,20.4547,20.4547,22800.0
2013-09-12 12:20:00,24.37,24.37,24.36,24.36,14000.0,20.4547,20.4547,20.4463,20.4463,14000.0
2013-09-12 12:25:00,24.35,24.36,24.35,24.36,10000.0,20.4379,20.4463,20.4379,20.4463,10000.0
2013-09-12 12:30:00,24.37,24.37,24.36,24.37,3600.0,20.4547,20.4547,20.4463,20.4547,3600.0
2013-09-12 12:35:00,24.38,24.38,24.38,24.38,8000.0,20.4631,20.4631,20.4631,20.4631,8000.0
2013-09-12 12:40:00,24.39,24.39,24.38,24.39,12800.0,20.4715,20.4715,20.4631,20.4715,12800.0
2013-09-12 12:45:00,24.39,24.4,24.38,24.39,19600.0,20.4715,20.4799,20.4631,20.4715,19600.0
2013-09-12 12:50:00,24.38,24.39,24.38,24.38,1600.0,20.4631,20.4715,20.4631,20.4631,1600.0
2013-09-12 12:55:00,24.38,24.39,24.38,24.39,9200.0,20.4631,20.4715,20.4631,20.4715,9200.0
2013-09-12 13:00:00,24.39,24.4,24.39,24.39,6400.0,20.4715,20.4799,20.4715,20.4715,6400.0
2013-09-12 13:05:00,24.39,24.42,24.39,24.42,17600.0,20.4715,20.4967,20.4715,20.4967,17600.0
2013-09-12 13:10:00,24.42,24.43,24.42,24.43,10000.0,20.4967,20.5051,20.4967,20.5051,10000.0
2013-09-12 13:15:00,24.42,24.44,24.42,24.44,8000.0,20.4967,20.5135,20.4967,20.5135,8000.0
2013-09-12 13:20:00,24.44,24.44,24.43,24.43,7600.0,20.5135,20.5135,20.5051,20.5051,7600.0
2013-09-12 13:25:00,24.43,24.43,24.43,24.43,4000.0,20.5051,20.5051,20.5051,20.5051,4000.0
2013-09-12 13:30:00,24.43,24.43,24.41,24.41,8400.0,20.5051,20.5051,20.4883,20.4883,8400.0
2013-09-12 13:35:00,24.41,24.42,24.41,24.42,6800.0,20.4883,20.4967,20.4883,20.4967,6800.0
2013-09-12 13:40:00,24.43,24.43,24.4,24.4,10400.0,20.5051,20.5051,20.4799,20.4799,10400.0
2013-09-12 13:45:00,24.4,24.41,24.4,24.4,7200.0,20.4799,20.4883,20.4799,20.4799,7200.0
2013-09-12 13:50:00,24.4,24.42,24.4,24.42,25200.0,20.4799,20.4967,20.4799,20.4967,25200.0
2013-09-12 13:55:00,24.42,24.42,24.41,24.42,9600.0,20.4967,20.4967,20.4883,20.4967,9600.0
2013-09-12 14:00:00,24.41,24.42,24.41,24.42,21600.0,20.4883,20.4967,20.4883,20.4967,21600.0
2013-09-12 14:05:00,24.42,24.43,24.42,24.43,20000.0,20.4967,20.5051,20.4967,20.5051,20000.0
2013-09-12 14:10:00,24.43,24.43,24.41,24.42,24800.0,20.5051,20.5051,20.4883,20.4967,24800.0
2013-09-12 14:15:00,24.42,24.43,24.41,24.41,6800.0,20.4967,20.5051,20.4883,20.4883,6800.0
2013-09-12 14:20:00,24.41,24.41,24.4,24.41,6800.0,20.4883,20.4883,20.4799,20.4883,6800.0
2013-09-12 14:25:00,24.41,24.41,24.4,24.4,8000.0,20.4883,20.4883,20.4799,20.4799,8000.0
2013-09-12 14:30:00,24.41,24.41,24.41,24.41,20800.0,20.4883,20.4883,20.4883,20.4883,20800.0
2013-09-12 14:35:00,24.4,24.41,24.38,24.38,11200.0,20.4799,20.4883,20.4631,20.4631,11200.0
2013-09-12 14:40:00,24.38,24.4,24.38,24.4,14000.0,20.4631,20.4799,20.4631,20.4799,14000.0
2013-09-12 14:45:00,24.4,24.41,24.4,24.41,3600.0,20.4799,20.4883,20.4799,20.4883,3600.0
2013-09-12 14:50:00,24.41,24.41,24.4,24.41,5200.0,20.4883,20.4883,20.4799,20.4883,5200.0
2013-09-12 14:55:00,24.42,24.43,24.41,24.42,6800.0,20.4967,20.5051,20.4883,20.4967,6800.0
2013-09-12 15:00:00,24.42,24.42,24.41,24.41,12000.0,20.4967,20.4967,20.4883,20.4883,12000.0
2013-09-12 15:05:00,24.41,24.41,24.38,24.38,17200.0,20.4883,20.4883,20.4631,20.4631,17200.0
2013-09-12 15:10:00,24.38,24.39,24.37,24.38,9200.0,20.4631,20.4715,20.4547,20.4631,9200.0
2013-09-12 15:15:00,24.37,24.38,24.36,24.38,18400.0,20.4547,20.4631,20.4463,20.4631,18400.0
2013-09-12 15:20:00,24.38,24.38,24.38,24.38,15600.0,20.4631,20.4631,20.4631,20.4631,15600.0
2013-09-12 15:25:00,24.39,24.39,24.38,24.39,23200.0,20.4715,20.4715,20.4631,20.4715,23200.0
2013-09-12 15:30:00,24.39,24.39,24.37,24.38,22400.0,20.4715,20.4715,20.4547,20.4631,22400.0
2013-09-12 15:35:00,24.39,24.4,24.38,24.4,48800.0,20.4715,20.4799,20.4631,20.4799,48800.0
2013-09-12 15:40:00,24.4,24.4,24.39,24.39,36400.0,20.4799,20.4799,20.4715,20.4715,36400.0
2013-09-12 15:45:00,24.38,24.38,24.36,24.36,102000.0,20.4631,20.4631,20.4463,20.4463,102000.0
2013-09-12 15:50:00,24.36,24.36,24.35,24.36,71600.0,20.4463,20.4463,20.4379,20.4463,71600.0
2013-09-12 15:55:00,24.36,24.36,24.34,24.35,171600.0,20.4463,20.4463,20.4295,20.4379,171600.0
2013-09-13 09:30:00,24.43,24.45,24.38,24.4,72400.0,20.5051,20.5219,20.4631,20.4799,72400.0
2013-09-13 09:35:00,24.4,24.42,24.4,24.41,8000.0,20.4799,20.4967,20.4799,20.4883,8000.0
2013-09-13 09:40:00,24.42,24.42,24.39,24.4,20000.0,20.4967,20.4967,20.4715,20.4799,20000.0
2013-09-13 09:45:00,24.4,24.42,24.4,24.41,16000.0,20.4799,20.4967,20.4799,20.4883,16000.0
2013-09-13 09:50:00,24.41,24.42,24.4,24.42,23600.0,20.4883,20.4967,20.4799,20.4967,23600.0
2013-09-13 09:55:00,24.42,24.43,24.38,24.43,46800.0,20.4967,20.5051,20.4631,20.5051,46800.0
2013-09-13 10:00:00,24.43,24.43,24.37,24.37,13600.0,20.5051,20.5051,20.4547,20.4547,13600.0
2013-09-13 10:05:00,24.38,24.38,24.35,24.36,14000.0,20.4631,20.4631,20.4379,20.4463,14000.0
2013-09-13 10:10:00,24.35,24.35,24.32,24.34,22000.0,20.4379,20.4379,20.4127,20.4295,22000.0
2013-09-13 10:15:00,24.33,24.34,24.32,24.34,4000.0,20.4211,20.4295,20.4127,20.4295,4000.0
2013-09-13 10:20:00,24.32,24.35,24.32,24.33,11600.0,20.4127,20.4379,20.4127,20.4211,11600.0
2013-09-13 10:25:00,24.34,24.34,24.32,24.34,10800.0,20.4295,20.4295,20.4127,20.4295,10800.0
2013-09-13 10:30:00,24.34,24.36,24.34,24.36,16400.0,20.4295,20.4463,20.4295,20.4463,16400.0
2013-09-13 10:35:00,24.36,24.38,24.35,24.37,13600.0,20.4463,20.4631,20.4379,20.4547,13600.0
2013-09-13 10:40:00,24.38,24.42,24.38,24.42,28000.0,20.4631,20.4967,20.4631,20.4967,28000.0
2013-09-13 10:45:00,24.42,24.42,24.39,24.39,16000.0,20.4967,20.4967,20.4715,20.4715,16000.0
2013-09-13 10:50:00,24.39,24.4,24.39,24.4,8800.0,20.4715,20.4799,20.4715,20.4799,8800.0
2013-09-13 10:55:00,24.42,24.42,24.41,24.41,66400.0,20.4967,20.4967,20.4883,20.4883,66400.0
2013-09-13 11:00:00,24.42,24.42,24.39,24.41,22000.0,20.4967,20.4967,20.4715,20.4883,22000.0
2013-09-13 11:05:00,24.41,24.42,24.41,24.41,6800.0,20.4883,20.4967,20.4883,20.4883,6800.0
2013-09-13 11:10:00,24.41,24.43,24.41,24.42,14400.0,20.4883,20.5051,20.4883,20.4967,14400.0
2013-09-13 11:15:00,24.42,24.43,24.42,24.42,9600.0,20.4967,20.5051,20.4967,20.4967,9600.0
2013-09-13 11:20:00,24.42,24.42,24.4,24.41,8000.0,20.4967,20.4967,20.4799,20.4883,8000.0
2013-09-13 11:25:00,24.42,24.44,24.42,24.43,21200.0,20.4967,20.5135,20.4967,20.5051,21200.0
2013-09-13 11:30:00,24.43,24.43,24.42,24.42,21200.0,20.5051,20.5051,20.4967,20.4967,21200.0
2013-09-13 11:35:00,24.42,24.42,24.41,24.41,7600.0,20.4967,20.4967,20.4883,20.4883,7600.0
2013-09-13 11:40:00,24.41,24.41,24.4,24.41,9200.0,20.4883,20.4883,20.4799,20.4883,9200.0
2013-09-13 11:45:00,24.41,24.41,24.4,24.41,8800.0,20.4883,20.4883,20.4799,20.4883,8800.0
2013-09-13 11:50:00,24.41,24.42,24.41,24.42,10000.0,20.4883,20.4967,20.4883,20.4967,10000.0
2013-09-13 11:55:00,24.42,24.42,24.41,24.41,14400.0,20.4967,20.4967,20.4883,20.4883,14400.0
2013-09-13 12:00:00,24.42,24.43,24.41,24.41,10000.0,20.4967,20.5051,20.4883,20.4883,10000.0
2013-09-13 12:05:00,24.41,24.42,24.41,24.42,11200.0,20.4883,20.4967,20.4883,20.4967,11200.0
2013-09-13 12:10:00,24.41,24.41,24.41,24.41,4800.0,20.4883,20.4883,20.4883,20.4883,4800.0
2013-09-13 12:15:00,24.41,24.43,24.41,24.42,15200.0,20.4883,20.5051,20.4883,20.4967,15200.0
2013-09-13 12:20:00,24.42,24.45,24.42,24.45,27200.0,20.4967,20.5219,20.4967,20.5219,27200.0
2013-09-13 12:25:00,24.45,24.45,24.43,24.43,11600.0,20.5219,20.5219,20.5051,20.5051,11600.0
2013-09-13 12:30:00,24.43,24.43,24.42,24.43,8400.0,20.5051,20.5051,20.4967,20.5051,8400.0
2013-09-13 12:35:00,24.43,24.43,24.42,24.42,3200.0,20.5051,20.5051,20.4967,20.4967,3200.0
2013-09-13 12:40:00,24.41,24.42,24.4,24.4,9200.0,20.4883,20.4967,20.4799,20.4799,9200.0
2013-09-13 12:45:00,24.4,24.43,24.4,24.42,11200.0,20.4799,20.5051,20.4799,20.4967,11200.0
2013-09-13 12:50:00,24.42,24.43,24.42,24.43,12000.0,20.4967,20.5051,20.4967,20.5051,12000.0
2013-09-13 12:55:00,24.43,24.44,24.42,24.43,12800.0,20.5051,20.5135,20.4967,20.5051,12800.0
2013-09-13 13:00:00,24.43,24.44,24.43,24.44,12000.0,20.5051,20.5135,20.5051,20.5135,12000.0
2013-09-13 13:05:00,24.44,24.45,24.44,24.45,4000.0,20.5135,20.5219,20.5135,20.5219,4000.0
2013-09-13 13:10:00,24.45,24.46,24.45,24.46,29200.0,20.5219,20.5302,20.5219,20.5302,29200.0
2013-09-13 13:15:00,24.46,24.46,24.45,24.46,310400.0,20.5302,20.5302,20.5219,20.5302,310400.0
2013-09-13 13:20:00,24.46,24.46,24.46,24.46,6800.0,20.5302,20.5302,20.5302,20.5302,6800.0
2013-09-13 13:25:00,24.47,24.48,24.47,24.47,8800.0,20.5386,20.547,20.5386,20.5386,8800.0
2013-09-13 13:30:00,24.47,24.48,24.47,24.47,9600.0,20.5386,20.547,20.5386,20.5386,9600.0
2013-09-13 13:35:00,24.47,24.47,24.47,24.47,30400.0,20.5386,20.5386,20.5386,20.5386,30400.0
2013-09-13 13:40:00,24.48,24.49,24.48,24.49,11600.0,20.547,20.5554,20.547,20.5554,11600.0
2013-09-13 13:45:00,24.49,24.49,24.48,24.49,11200.0,20.5554,20.5554,20.547,20.5554,11200.0
2013-09-13 13:50:00,24.49,24.49,24.49,24.49,13200.0,20.5554,20.5554,20.5554,20.5554,13200.0
2013-09-13 13:55:00,24.48,24.48,24.48,24.48,800.0,20.547,20.547,20.547,20.547,800.0
2013-09-13 14:00:00,24.5,24.5,24.49,24.49,12800.0,20.5638,20.5638,20.5554,20.5554,12800.0
2013-09-13 14:05:00,24.5,24.5,24.49,24.49,5600.0,20.5638,20.5638,20.5554,20.5554,5600.0
2013-09-13 14:10:00,24.49,24.5,24.49,24.49,31600.0,20.5554,20.5638,20.5554,20.5554,31600.0
2013-09-13 14:15:00,24.5,24.5,24.49,24.49,58400.0,20.5638,20.5638,20.5554,20.5554,58400.0
2013-09-13 14:20:00,24.49,24.5,24.49,24.49,16800.0,20.5554,20.5638,20.5554,20.5554,16800.0
2013-09-13 14:25:00,24.5,24.5,24.49,24.5,5600.0,20.5638,20.5638,20.5554,20.5638,5600.0
2013-09-13 14:30:00,24.5,24.5,24.5,24.5,15600.0,20.5638,20.5638,20.5638,20.5638,15600.0
2013-09-13 14:35:00,24.5,24.5,24.5,24.5,22000.0,20.5638,20.5638,20.5638,20.5638,22000.0
2013-09-13 14:40:00,24.5,24.5,24.49,24.49,14800.0,20.5638,20.5638,20.5554,20.5554,14800.0
2013-09-13 14:45:00,24.49,24.5,24.49,24.49,25600.0,20.5554,20.5638,20.5554,20.5554,25600.0
2013-09-13 14:50:00,24.48,24.5,24.48,24.5,29200.0,20.547,20.5638,20.547,20.5638,29200.0
2013-09-13 14:55:00,24.5,24.5,24.49,24.49,11600.0,20.5638,20.5638,20.5554,20.5554,11600.0
2013-09-13 15:00:00,24.49,24.5,24.49,24.49,19200.0,20.5554,20.5638,20.5554,20.5554,19200.0
2013-09-13 15:05:00,24.49,24.49,24.48,24.48,16400.0,20.5554,20.5554,20.547,20.547,16400.0
2013-09-13 15:10:00,24.48,24.49,24.47,24.48,23600.0,20.547,20.5554,20.5386,20.547,23600.0
2013-09-13 15:15:00,24.49,24.5,24.49,24.49,24800.0,20.5554,20.5638,20.5554,20.5554,24800.0
2013-09-13 15:20:00,24.49,24.49,24.48,24.49,18800.0,20.5554,20.5554,20.547,20.5554,18800.0
2013-09-13 15:25:00,24.49,24.49,24.48,24.48,15600.0,20.5554,20.5554,20.547,20.547,15600.0
2013-09-13 15:30:00,24.48,24.48,24.47,24.48,18400.0,20.547,20.547,20.5386,20.547,18400.0
2013-09-13 15:35:00,24.48,24.48,24.47,24.48,20400.0,20.547,20.547,20.5386,20.547,20400.0
2013-09-13 15:40:00,24.48,24.48,24.48,24.48,16400.0,20.547,20.547,20.547,20.547,16400.0
2013-09-13 15:45:00,24.47,24.48,24.47,24.47,29600.0,20.5386,20.547,20.5386,20.5386,29600.0
2013-09-13 15:50:00,24.47,24.47,24.46,24.46,72400.0,20.5386,20.5386,20.5302,20.5302,72400.0
2013-09-13 15:55:00,24.46,24.49,24.46,24.49,102800.0,20.5302,20.5554,20.5302,20.5554,102800.0
2013-09-16 09:30:00,24.78,24.84,24.75,24.75,161200.0,20.7988,20.8492,20.7737,20.7737,161200.0
2013-09-16 09:35:00,24.75,24.76,24.71,24.71,51200.0,20.7737,20.782,20.7401,20.7401,51200.0
2013-09-16 09:40:00,24.71,24.72,24.69,24.7,39600.0,20.7401,20.7485,20.7233,20.7317,39600.0
2013-09-16 09:45:00,24.68,24.7,24.68,24.7,46400.0,20.7149,20.7317,20.7149,20.7317,46400.0
2013-09-16 09:50:00,24.69,24.7,24.66,24.67,14000.0,20.7233,20.7317,20.6981,20.7065,14000.0
2013-09-16 09:55:00,24.67,24.67,24.65,24.66,15600.0,20.7065,20.7065,20.6897,20.6981,15600.0
2013-09-16 10:00:00,24.67,24.68,24.61,24.64,19200.0,20.7065,20.7149,20.6561,20.6813,19200.0
2013-09-16 10:05:00,24.65,24.66,24.64,24.65,31200.0,20.6897,20.6981,20.6813,20.6897,31200.0
2013-09-16 10:10:00,24.65,24.66,24.65,24.66,7600.0,20.6897,20.6981,20.6897,20.6981,7600.0
2013-09-16 10:15:00,24.66,24.69,24.66,24.68,28000.0,20.6981,20.7233,20.6981,20.7149,28000.0
2013-09-16 10:20:00,24.68,24.68,24.67,24.68,8400.0,20.7149,20.7149,20.7065,20.7149,8400.0
2013-09-16 10:25:00,24.68,24.68,24.67,24.68,11200.0,20.7149,20.7149,20.7065,20.7149,11200.0
2013-09-16 10:30:00,24.67,24.69,24.66,24.67,12800.0,20.7065,20.7233,20.6981,20.7065,12800.0
2013-09-16 10:35:00,24.66,24.67,24.64,24.64,16400.0,20.6981,20.7065,20.6813,20.6813,16400.0
2013-09-16 10:40:00,24.65,24.65,24.61,24.61,20000.0,20.6897,20.6897,20.6561,20.6561,20000.0
2013-09-16 10:45:00,24.63,24.65,24.62,24.65,15600.0,20.6729,20.6897,20.6645,20.6897,15600.0
2013-09-16 10:50:00,24.64,24.65,24.63,24.63,22000.0,20.6813,20.6897,20.6729,20.6729,22000.0
2013-09-16 10:55:00,24.63,24.63,24.6,24.6,23600.0,20.6729,20.6729,20.6478,20.6478,23600.0
2013-09-16 11:00:00,24.61,24.61,24.59,24.59,9600.0,20.6561,20.6561,20.6394,20.6394,9600.0
2013-09-16 11:05:00,24.6,24.61,24.6,24.61,9600.0,20.6478,20.6561,20.6478,20.6561,9600.0
2013-09-16 11:10:00,24.61,24.62,24.61,24.62,22000.0,20.6561,20.6645,20.6561,20.6645,22000.0
2013-09-16 11:15:00,24.62,24.63,24.61,24.62,9600.0,20.6645,20.6729,20.6561,20.6645,9600.0
2013-09-16 11:20:00,24.62,24.63,24.61,24.61,19200.0,20.6645,20.6729,20.6561,20.6561,19200.0
2013-09-16 11:25:00,24.61,24.62,24.61,24.62,12800.0,20.6561,20.6645,20.6561,20.6645,12800.0
2013-09-16 11:30:00,24.62,24.62,24.61,24.61,10800.0,20.6645,20.6645,20.6561,20.6561,10800.0
2013-09-16 11:35:00,24.61,24.62,24.6,24.62,70400.0,20.6561,20.6645,20.6478,20.6645,70400.0
2013-09-16 11:40:00,24.61,24.64,24.61,24.62,52400.0,20.6561,20.6813,20.6561,20.6645,52400.0
2013-09-16 11:45:00,24.62,24.64,24.62,24.63,25200.0,20.6645,20.6813,20.6645,20.6729,25200.0
2013-09-16 11:50:00,24.64,24.64,24.64,24.64,10000.0,20.6813,20.6813,20.6813,20.6813,10000.0
2013-09-16 11:55:00,24.64,24.65,24.63,24.65,12000.0,20.6813,20.6897,20.6729,20.6897,12000.0
2013-09-16 12:00:00,24.65,24.65,24.64,24.64,20000.0,20.6897,20.6897,20.6813,20.6813,20000.0
2013-09-16 12:05:00,24.64,24.64,24.63,24.64,16000.0,20.6813,20.6813,20.6729,20.6813,16000.0
2013-09-16 12:10:00,24.64,24.65,24.63,24.65,4800.0,20.6813,20.6897,20.6729,20.6897,4800.0
2013-09-16 12:15:00,24.64,24.66,24.64,24.65,8800.0,20.6813,20.6981,20.6813,20.6897,8800.0
2013-09-16 12:20:00,24.65,24.65,24.64,24.64,16000.0,20.6897,20.6897,20.6813,20.6813,16000.0
2013-09-16 12:25:00,24.64,24.65,24.64,24.65,4400.0,20.6813,20.6897,20.6813,20.6897,4400.0
2013-09-16 12:30:00,24.64,24.65,24.64,24.65,21200.0,20.6813,20.6897,20.6813,20.6897,21200.0
2013-09-16 12:35:00,24.65,24.65,24.65,24.65,4000.0,20.6897,20.6897,20.6897,20.6897,4000.0
2013-09-16 12:40:00,24.65,24.65,24.64,24.65,15200.0,20.6897,20.6897,20.6813,20.6897,15200.0
2013-09-16 12:45:00,24.65,24.65,24.64,24.64,4400.0,20.6897,20.6897,20.6813,20.6813,4400.0
2013-09-16 12:50:00,24.64,24.65,24.64,24.64,10000.0,20.6813,20.6897,20.6813,20.6813,10000.0
2013-09-16 12:55:00,24.64,24.64,24.61,24.61,16800.0,20.6813,20.6813,20.6561,20.6561,16800.0
2013-09-16 13:00:00,24.62,24.63,24.61,24.63,28800.0,20.6645,20.6729,20.6561,20.6729,28800.0
2013-09-16 13:05:00,24.62,24.63,24.62,24.62,8800.0,20.6645,20.6729,20.6645,20.6645,8800.0
2013-09-16 13:10:00,24.63,24.63,24.62,24.63,13200.0,20.6729,20.6729,20.6645,20.6729,13200.0
2013-09-16 13:15:00,24.63,24.63,24.62,24.63,3200.0,20.6729,20.6729,20.6645,20.6729,3200.0
2013-09-16 13:20:00,24.62,24.63,24.61,24.63,25200.0,20.6645,20.6729,20.6561,20.6729,25200.0
2013-09-16 13:25:00,24.63,24.63,24.62,24.62,12400.0,20.6729,20.6729,20.6645,20.6645,12400.0
2013-09-16 13:30:00,24.61,24.62,24.61,24.61,271200.0,20.6561,20.6645,20.6561,20.6561,271200.0
2013-09-16 13:35:00,24.61,24.61,24.6,24.6,40000.0,20.6561,20.6561,20.6478,20.6478,40000.0
2013-09-16 13:40:00,24.6,24.6,24.54,24.55,27600.0,20.6478,20.6478,20.5974,20.6058,27600.0
2013-09-16 13:45:00,24.56,24.58,24.56,24.57,24800.0,20.6142,20.631,20.6142,20.6226,24800.0
2013-09-16 13:50:00,24.58,24.59,24.57,24.58,21600.0,20.631,20.6394,20.6226,20.631,21600.0
2013-09-16 13:55:00,24.58,24.59,24.57,24.58,15200.0,20.631,20.6394,20.6226,20.631,15200.0
2013-09-16 14:00:00,24.59,24.59,24.58,24.58,10800.0,20.6394,20.6394,20.631,20.631,10800.0
2013-09-16 14:05:00,24.59,24.59,24.58,24.58,20800.0,20.6394,20.6394,20.631,20.631,20800.0
2013-09-16 14:10:00,24.57,24.57,24.57,24.57,12800.0,20.6226,20.6226,20.6226,20.6226,12800.0
2013-09-16 14:15:00,24.57,24.6,24.56,24.59,16800.0,20.6226,20.6478,20.6142,20.6394,16800.0
2013-09-16 14:20:00,24.59,24.59,24.57,24.59,14000.0,20.6394,20.6394,20.6226,20.6394,14000.0
2013-09-16 14:25:00,24.58,24.58,24.56,24.57,17200.0,20.631,20.631,20.6142,20.6226,17200.0
2013-09-16 14:30:00,24.56,24.57,24.55,24.55,35200.0,20.6142,20.6226,20.6058,20.6058,35200.0
2013-09-16 14:35:00,24.56,24.57,24.54,24.54,28000.0,20.6142,20.6226,20.5974,20.5974,28000.0
2013-09-16 14:40:00,24.54,24.55,24.54,24.54,18800.0,20.5974,20.6058,20.5974,20.5974,18800.0
2013-09-16 14:45:00,24.54,24.57,24.54,24.57,18000.0,20.5974,20.6226,20.5974,20.6226,18000.0
2013-09-16 14:50:00,24.57,24.58,24.56,24.56,91200.0,20.6226,20.631,20.6142,20.6142,91200.0
2013-09-16 14:55:00,24.56,24.57,24.55,24.55,23200.0,20.6142,20.6226,20.6058,20.6058,23200.0
2013-09-16 15:00:00,24.55,24.57,24.55,24.56,35200.0,20.6058,20.6226,20.6058,20.6142,35200.0
2013-09-16 15:05:00,24.56,24.57,24.56,24.57,20000.0,20.6142,20.6226,20.6142,20.6226,20000.0
2013-09-16 15:10:00,24.58,24.59,24.58,24.59,19600.0,20.631,20.6394,20.631,20.6394,19600.0
2013-09-16 15:15:00,24.58,24.58,24.57,24.58,27600.0,20.631,20.631,20.6226,20.631,27600.0
2013-09-16 15:20:00,24.59,24.59,24.56,24.56,41200.0,20.6394,20.6394,20.6142,20.6142,41200.0
2013-09-16 15:25:00,24.57,24.57,24.55,24.55,44000.0,20.6226,20.6226,20.6058,20.6058,44000.0
2013-09-16 15:30:00,24.56,24.57,24.54,24.57,53600.0,20.6142,20.6226,20.5974,20.6226,53600.0
2013-09-16 15:35:00,24.57,24.57,24.53,24.55,24400.0,20.6226,20.6226,20.589,20.6058,24400.0
2013-09-16 15:40:00,24.55,24.56,24.53,24.53,30000.0,20.6058,20.6142,20.589,20.589,30000.0
2013-09-16 15:45:00,24.54,24.56,24.53,24.54,57200.0,20.5974,20.6142,20.589,20.5974,57200.0
2013-09-16 15:50:00,24.54,24.56,24.53,24.53,88000.0,20.5974,20.6142,20.589,20.589,88000.0
2013-09-16 15:55:00,24.53,24.55,24.53,24.54,123600.0,20.589,20.6058,20.589,20.5974,123600.0
2013-09-17 09:30:00,24.57,24.59,24.55,24.56,37200.0,20.6226,20.6394,20.6058,20.6142,37200.0
2013-09-17 09:35:00,24.58,24.58,24.57,24.57,33600.0,20.631,20.631,20.6226,20.6226,33600.0
2013-09-17 09:40:00,24.58,24.58,24.56,24.57,6400.0,20.631,20.631,20.6142,20.6226,6400.0
2013-09-17 09:45:00,24.58,24.58,24.57,24.57,42000.0,20.631,20.631,20.6226,20.6226,42000.0
2013-09-17 09:50:00,24.58,24.6,24.57,24.57,52800.0,20.631,20.6478,20.6226,20.6226,52800.0
2013-09-17 09:55:00,24.57,24.58,24.56,24.57,15600.0,20.6226,20.631,20.6142,20.6226,15600.0
2013-09-17 10:00:00,24.58,24.59,24.57,24.59,46400.0,20.631,20.6394,20.6226,20.6394,46400.0
2013-09-17 10:05:00,24.59,24.61,24.57,24.59,9200.0,20.6394,20.6561,20.6226,20.6394,9200.0
2013-09-17 10:10:00,24.61,24.62,24.59,24.62,16800.0,20.6561,20.6645,20.6394,20.6645,16800.0
2013-09-17 10:15:00,24.63,24.64,24.62,24.64,17600.0,20.6729,20.6813,20.6645,20.6813,17600.0
2013-09-17 10:20:00,24.63,24.63,24.62,24.63,26400.0,20.6729,20.6729,20.6645,20.6729,26400.0
2013-09-17 10:25:00,24.63,24.64,24.63,24.63,28800.0,20.6729,20.6813,20.6729,20.6729,28800.0
2013-09-17 10:30:00,24.64,24.65,24.64,24.65,24000.0,20.6813,20.6897,20.6813,20.6897,24000.0
2013-09-17 10:35:00,24.66,24.67,24.65,24.66,20400.0,20.6981,20.7065,20.6897,20.6981,20400.0
2013-09-17 10:40:00,24.66,24.66,24.64,24.64,6000.0,20.6981,20.6981,20.6813,20.6813,6000.0
2013-09-17 10:45:00,24.65,24.65,24.64,24.65,4000.0,20.6897,20.6897,20.6813,20.6897,4000.0
2013-09-17 10:50:00,24.64,24.65,24.64,24.65,14400.0,20.6813,20.6897,20.6813,20.6897,14400.0
2013-09-17 10:55:00,24.65,24.66,24.65,24.66,20000.0,20.6897,20.6981,20.6897,20.6981,20000.0
2013-09-17 11:00:00,24.65,24.66,24.65,24.66,9600.0,20.6897,20.6981,20.6897,20.6981,9600.0
2013-09-17 11:05:00,24.66,24.67,24.66,24.67,34000.0,20.6981,20.7065,20.6981,20.7065,34000.0
2013-09-17 11:10:00,24.67,24.67,24.65,24.65,4000.0,20.7065,20.7065,20.6897,20.6897,4000.0
2013-09-17 11:15:00,24.66,24.66,24.66,24.66,1600.0,20.6981,20.6981,20.6981,20.6981,1600.0
2013-09-17 11:20:00,24.66,24.67,24.65,24.66,46400.0,20.6981,20.7065,20.6897,20.6981,46400.0
2013-09-17 11:25:00,24.66,24.66,24.65,24.65,21600.0,20.6981,20.6981,20.6897,20.6897,21600.0
2013-09-17 11:30:00,24.66,24.66,24.63,24.63,88800.0,20.6981,20.6981,20.6729,20.6729,88800.0
2013-09-17 11:35:00,24.63,24.63,24.62,24.63,54400.0,20.6729,20.6729,20.6645,20.6729,54400.0
2013-09-17 11:40:00,24.63,24.64,24.63,24.64,43600.0,20.6729,20.6813,20.6729,20.6813,43600.0
2013-09-17 11:45:00,24.64,24.65,24.64,24.65,18400.0,20.6813,20.6897,20.6813,20.6897,18400.0
2013-09-17 11:50:00,24.65,24.65,24.64,24.64,11200.0,20.6897,20.6897,20.6813,20.6813,11200.0
2013-09-17 11:55:00,24.63,24.64,24.63,24.64,51200.0,20.6729,20.6813,20.6729,20.6813,51200.0
2013-09-17 12:00:00,24.65,24.65,24.64,24.64,19200.0,20.6897,20.6897,20.6813,20.6813,19200.0
2013-09-17 12:05:00,24.64,24.64,24.63,24.63,15600.0,20.6813,20.6813,20.6729,20.6729,15600.0
2013-09-17 12:10:00,24.63,24.63,24.62,24.63,8400.0,20.6729,20.6729,20.6645,20.6729,8400.0
2013-09-17 12:15:00,24.63,24.63,24.62,24.63,10400.0,20.6729,20.6729,20.6645,20.6729,10400.0
2013-09-17 12:20:00,24.63,24.63,24.62,24.63,4000.0,20.6729,20.6729,20.6645,20.6729,4000.0
2013-09-17 12:25:00,24.63,24.64,24.63,24.64,31200.0,20.6729,20.6813,20.6729,20.6813,31200.0
2013-09-17 12:30:00,24.64,24.64,24.63,24.63,13600.0,20.6813,20.6813,20.6729,20.6729,13600.0
2013-09-17 12:35:00,24.64,24.64,24.63,24.63,23600.0,20.6813,20.6813,20.6729,20.6729,23600.0
2013-09-17 12:40:00,24.62,24.64,24.62,24.64,15600.0,20.6645,20.6813,20.6645,20.6813,15600.0
2013-09-17 12:45:00,24.64,24.64,24.63,24.63,4000.0,20.6813,20.6813,20.6729,20.6729,4000.0
2013-09-17 12:50:00,24.63,24.63,24.62,24.63,19600.0,20.6729,20.6729,20.6645,20.6729,19600.0
2013-09-17 12:55:00,24.63,24.64,24.63,24.64,5600.0,20.6729,20.6813,20.6729,20.6813,5600.0
2013-09-17 13:00:00,24.64,24.65,24.64,24.65,8400.0,20.6813,20.6897,20.6813,20.6897,8400.0
2013-09-17 13:05:00,24.65,24.65,24.63,24.64,10000.0,20.6897,20.6897,20.6729,20.6813,10000.0
2013-09-17 13:10:00,24.64,24.64,24.63,24.64,4000.0,20.6813,20.6813,20.6729,20.6813,4000.0
2013-09-17 13:15:00,24.63,24.63,24.63,24.63,1600.0,20.6729,20.6729,20.6729,20.6729,1600.0
2013-09-17 13:20:00,24.63,24.63,24.63,24.63,13600.0,20.6729,20.6729,20.6729,20.6729,13600.0
2013-09-17 13:25:00,24.63,24.64,24.63,24.64,21600.0,20.6729,20.6813,20.6729,20.6813,21600.0
2013-09-17 13:30:00,24.64,24.65,24.64,24.64,10400.0,20.6813,20.6897,20.6813,20.6813,10400.0
2013-09-17 13:35:00,24.64,24.64,24.64,24.64,3200.0,20.6813,20.6813,20.6813,20.6813,3200.0
2013-09-17 13:40:00,24.64,24.65,24.64,24.64,7600.0,20.6813,20.6897,20.6813,20.6813,7600.0
2013-09-17 13:45:00,24.65,24.65,24.64,24.65,24000.0,20.6897,20.6897,20.6813,20.6897,24000.0
2013-09-17 13:50:00,24.65,24.66,24.65,24.65,22000.0,20.6897,20.6981,20.6897,20.6897,22000.0
2013-09-17 13:55:00,24.65,24.66,24.65,24.65,19600.0,20.6897,20.6981,20.6897,20.6897,19600.0
2013-09-17 14:00:00,24.65,24.67,24.65,24.67,38800.0,20.6897,20.7065,20.6897,20.7065,38800.0
2013-09-17 14:05:00,24.66,24.67,24.65,24.66,12400.0,20.6981,20.7065,20.6897,20.6981,12400.0
2013-09-17 14:10:00,24.66,24.67,24.66,24.67,11600.0,20.6981,20.7065,20.6981,20.7065,11600.0
2013-09-17 14:15:00,24.67,24.67,24.66,24.66,38800.0,20.7065,20.7065,20.6981,20.6981,38800.0
2013-09-17 14:20:00,24.67,24.68,24.66,24.68,31600.0,20.7065,20.7149,20.6981,20.7149,31600.0
2013-09-17 14:25:00,24.68,24.69,24.68,24.68,17200.0,20.7149,20.7233,20.7149,20.7149,17200.0
2013-09-17 14:30:00,24.68,24.69,24.68,24.68,16000.0,20.7149,20.7233,20.7149,20.7149,16000.0
2013-09-17 14:35:00,24.69,24.7,24.68,24.7,18000.0,20.7233,20.7317,20.7149,20.7317,18000.0
2013-09-17 14:40:00,24.7,24.7,24.68,24.69,25200.0,20.7317,20.7317,20.7149,20.7233,25200.0
2013-09-17 14:45:00,24.69,24.7,24.69,24.7,12800.0,20.7233,20.7317,20.7233,20.7317,12800.0
2013-09-17 14:50:00,24.7,24.7,24.69,24.69,16400.0,20.7317,20.7317,20.7233,20.7233,16400.0
2013-09-17 14:55:00,24.7,24.7,24.69,24.69,17200.0,20.7317,20.7317,20.7233,20.7233,17200.0
2013-09-17 15:00:00,24.7,24.7,24.69,24.7,20000.0,20.7317,20.7317,20.7233,20.7317,20000.0
2013-09-17 15:05:00,24.7,24.7,24.69,24.7,22800.0,20.7317,20.7317,20.7233,20.7317,22800.0
2013-09-17 15:10:00,24.71,24.72,24.71,24.72,16400.0,20.7401,20.7485,20.7401,20.7485,16400.0
2013-09-17 15:15:00,24.71,24.72,24.71,24.72,33200.0,20.7401,20.7485,20.7401,20.7485,33200.0
2013-09-17 15:20:00,24.72,24.73,24.72,24.72,32400.0,20.7485,20.7569,20.7485,20.7485,32400.0
2013-09-17 15:25:00,24.73,24.73,24.72,24.73,46000.0,20.7569,20.7569,20.7485,20.7569,46000.0
2013-09-17 15:30:00,24.73,24.73,24.72,24.72,60000.0,20.7569,20.7569,20.7485,20.7485,60000.0
2013-09-17 15:35:00,24.72,24.72,24.71,24.72,19600.0,20.7485,20.7485,20.7401,20.7485,19600.0
2013-09-17 15:40:00,24.72,24.73,24.71,24.73,74000.0,20.7485,20.7569,20.7401,20.7569,74000.0
2013-09-17 15:45:00,24.73,24.73,24.72,24.73,33600.0,20.7569,20.7569,20.7485,20.7569,33600.0
2013-09-17 15:50:00,24.72,24.73,24.72,24.72,32000.0,20.7485,20.7569,20.7485,20.7485,32000.0
2013-09-17 15:55:00,24.72,24.73,24.7,24.73,65600.0,20.7485,20.7569,20.7317,20.7569,65600.0
2013-09-18 09:30:00,24.75,24.77,24.71,24.72,40400.0,20.7737,20.7904,20.7401,20.7485,40400.0
2013-09-18 09:35:00,24.73,24.74,24.72,24.72,37200.0,20.7569,20.7653,20.7485,20.7485,37200.0
2013-09-18 09:40:00,24.73,24.73,24.71,24.73,10800.0,20.7569,20.7569,20.7401,20.7569,10800.0
2013-09-18 09:45:00,24.73,24.74,24.72,24.74,22000.0,20.7569,20.7653,20.7485,20.7653,22000.0
2013-09-18 09:50:00,24.74,24.74,24.72,24.73,63200.0,20.7653,20.7653,20.7485,20.7569,63200.0
2013-09-18 09:55:00,24.73,24.73,24.72,24.72,4400.0,20.7569,20.7569,20.7485,20.7485,4400.0
2013-09-18 10:00:00,24.7,24.7,24.69,24.7,25600.0,20.7317,20.7317,20.7233,20.7317,25600.0
2013-09-18 10:05:00,24.7,24.71,24.7,24.7,12400.0,20.7317,20.7401,20.7317,20.7317,12400.0
2013-09-18 10:10:00,24.69,24.69,24.68,24.68,6000.0,20.7233,20.7233,20.7149,20.7149,6000.0
2013-09-18 10:15:00,24.68,24.68,24.67,24.67,27600.0,20.7149,20.7149,20.7065,20.7065,27600.0
2013-09-18 10:20:00,24.67,24.67,24.65,24.66,19200.0,20.7065,20.7065,20.6897,20.6981,19200.0
2013-09-18 10:25:00,24.66,24.66,24.63,24.63,10000.0,20.6981,20.6981,20.6729,20.6729,10000.0
2013-09-18 10:30:00,24.65,24.65,24.64,24.64,34800.0,20.6897,20.6897,20.6813,20.6813,34800.0
2013-09-18 10:35:00,24.64,24.66,24.64,24.66,9600.0,20.6813,20.6981,20.6813,20.6981,9600.0
2013-09-18 10:40:00,24.66,24.66,24.64,24.64,3200.0,20.6981,20.6981,20.6813,20.6813,3200.0
2013-09-18 10:45:00,24.64,24.64,24.63,24.63,5600.0,20.6813,20.6813,20.6729,20.6729,5600.0
2013-09-18 10:50:00,24.63,24.65,24.63,24.64,11200.0,20.6729,20.6897,20.6729,20.6813,11200.0
2013-09-18 10:55:00,24.64,24.65,24.64,24.65,6400.0,20.6813,20.6897,20.6813,20.6897,6400.0
2013-09-18 11:00:00,24.64,24.65,24.63,24.64,8400.0,20.6813,20.6897,20.6729,20.6813,8400.0
2013-09-18 11:05:00,24.64,24.65,24.64,24.65,11600.0,20.6813,20.6897,20.6813,20.6897,11600.0
2013-09-18 11:10:00,24.64,24.64,24.62,24.62,11600.0,20.6813,20.6813,20.6645,20.6645,11600.0
2013-09-18 11:15:00,24.63,24.63,24.61,24.61,70800.0,20.6729,20.6729,20.6561,20.6561,70800.0
2013-09-18 11:20:00,24.61,24.62,24.6,24.61,18000.0,20.6561,20.6645,20.6478,20.6561,18000.0
2013-09-18 11:25:00,24.62,24.63,24.61,24.62,20800.0,20.6645,20.6729,20.6561,20.6645,20800.0
2013-09-18 11:30:00,24.62,24.62,24.61,24.61,11600.0,20.6645,20.6645,20.6561,20.6561,11600.0
2013-09-18 11:35:00,24.62,24.62,24.6,24.6,15600.0,20.6645,20.6645,20.6478,20.6478,15600.0
2013-09-18 11:40:00,24.6,24.6,24.59,24.59,8000.0,20.6478,20.6478,20.6394,20.6394,8000.0
2013-09-18 11:45:00,24.59,24.59,24.58,24.59,26400.0,20.6394,20.6394,20.631,20.6394,26400.0
2013-09-18 11:50:00,24.59,24.59,24.58,24.58,7600.0,20.6394,20.6394,20.631,20.631,7600.0
2013-09-18 11:55:00,24.58,24.58,24.56,24.56,25600.0,20.631,20.631,20.6142,20.6142,25600.0
2013-09-18 12:00:00,24.55,24.57,24.55,24.56,18800.0,20.6058,20.6226,20.6058,20.6142,18800.0
2013-09-18 12:05:00,24.57,24.58,24.57,24.58,30400.0,20.6226,20.631,20.6226,20.631,30400.0
2013-09-18 12:10:00,24.58,24.58,24.56,24.56,18400.0,20.631,20.631,20.6142,20.6142,18400.0
2013-09-18 12:15:00,24.57,24.57,24.55,24.55,9600.0,20.6226,20.6226,20.6058,20.6058,9600.0
2013-09-18 12:20:00,24.55,24.57,24.55,24.56,24400.0,20.6058,20.6226,20.6058,20.6142,24400.0
2013-09-18 12:25:00,24.56,24.56,24.55,24.55,12800.0,20.6142,20.6142,20.6058,20.6058,12800.0
2013-09-18 12:30:00,24.55,24.55,24.55,24.55,8000.0,20.6058,20.6058,20.6058,20.6058,8000.0
2013-09-18 12:35:00,24.56,24.57,24.56,24.56,8000.0,20.6142,20.6226,20.6142,20.6142,8000.0
2013-09-18 12:40:00,24.57,24.58,24.57,24.57,3600.0,20.6226,20.631,20.6226,20.6226,3600.0
2013-09-18 12:45:00,24.57,24.58,24.57,24.57,3600.0,20.6226,20.631,20.6226,20.6226,3600.0
2013-09-18 12:50:00,24.58,24.59,24.58,24.59,10800.0,20.631,20.6394,20.631,20.6394,10800.0
2013-09-18 12:55:00,24.59,24.59,24.59,24.59,12000.0,20.6394,20.6394,20.6394,20.6394,12000.0
2013-09-18 13:00:00,24.59,24.59,24.58,24.59,10000.0,20.6394,20.6394,20.631,20.6394,10000.0
2013-09-18 13:05:00,24.59,24.59,24.58,24.58,16400.0,20.6394,20.6394,20.631,20.631,16400.0
2013-09-18 13:10:00,24.58,24.59,24.58,24.59,9200.0,20.631,20.6394,20.631,20.6394,9200.0
2013-09-18 13:15:00,24.59,24.61,24.59,24.6,23200.0,20.6394,20.6561,20.6394,20.6478,23200.0
2013-09-18 13:20:00,24.6,24.61,24.6,24.61,10400.0,20.6478,20.6561,20.6478,20.6561,10400.0
2013-09-18 13:25:00,24.61,24.62,24.61,24.61,36800.0,20.6561,20.6645,20.6561,20.6561,36800.0
2013-09-18 13:30:00,24.61,24.61,24.6,24.6,9600.0,20.6561,20.6561,20.6478,20.6478,9600.0
2013-09-18 13:35:00,24.6,24.6,24.58,24.58,13200.0,20.6478,20.6478,20.631,20.631,13200.0
2013-09-18 13:40:00,24.58,24.58,24.57,24.57,30000.0,20.631,20.631,20.6226,20.6226,30000.0
2013-09-18 13:45:00,24.57,24.58,24.57,24.58,20400.0,20.6226,20.631,20.6226,20.631,20400.0
2013-09-18 13:50:00,24.58,24.6,24.58,24.59,35600.0,20.631,20.6478,20.631,20.6394,35600.0
2013-09-18 13:55:00,24.6,24.6,24.59,24.59,8800.0,20.6478,20.6478,20.6394,20.6394,8800.0
2013-09-18 14:00:00,24.61,24.89,24.6,24.82,112000.0,20.6561,20.8912,20.6478,20.8324,112000.0
2013-09-18 14:05:00,24.82,24.88,24.82,24.88,49600.0,20.8324,20.8828,20.8324,20.8828,49600.0
2013-09-18 14:10:00,24.88,24.97,24.88,24.91,72800.0,20.8828,20.9583,20.8828,20.908,72800.0
2013-09-18 14:15:00,24.93,24.93,24.89,24.91,29600.0,20.9247,20.9247,20.8912,20.908,29600.0
2013-09-18 14:20:00,24.92,24.95,24.91,24.93,25600.0,20.9163,20.9415,20.908,20.9247,25600.0
2013-09-18 14:25:00,24.93,24.95,24.91,24.92,36400.0,20.9247,20.9415,20.908,20.9163,36400.0
2013-09-18 14:30:00,24.91,24.93,24.9,24.92,39600.0,20.908,20.9247,20.8996,20.9163,39600.0
2013-09-18 14:35:00,24.91,24.93,24.9,24.92,12800.0,20.908,20.9247,20.8996,20.9163,12800.0
2013-09-18 14:40:00,24.92,24.94,24.91,24.93,36800.0,20.9163,20.9331,20.908,20.9247,36800.0
2013-09-18 14:45:00,24.94,24.97,24.93,24.97,18000.0,20.9331,20.9583,20.9247,20.9583,18000.0
2013-09-18 14:50:00,24.97,25.01,24.96,25.0,45600.0,20.9583,20.9919,20.9499,20.9835,45600.0
2013-09-18 14:55:00,25.01,25.06,25.0,25.06,17600.0,20.9919,21.0339,20.9835,21.0339,17600.0
2013-09-18 15:00:00,25.07,25.09,25.05,25.07,46800.0,21.0422,21.059,21.0255,21.0422,46800.0
2013-09-18 15:05:00,25.06,25.06,25.04,25.05,24800.0,21.0339,21.0339,21.0171,21.0255,24800.0
2013-09-18 15:10:00,25.06,25.06,25.03,25.03,25600.0,21.0339,21.0339,21.0087,21.0087,25600.0
2013-09-18 15:15:00,25.03,25.03,25.0,25.0,63600.0,21.0087,21.0087,20.9835,20.9835,63600.0
2013-09-18 15:20:00,24.99,25.03,24.99,25.02,90400.0,20.9751,21.0087,20.9751,21.0003,90400.0
2013-09-18 15:25:00,25.03,25.03,24.96,24.96,75600.0,21.0087,21.0087,20.9499,20.9499,75600.0
2013-09-18 15:30:00,24.97,24.99,24.96,24.96,56000.0,20.9583,20.9751,20.9499,20.9499,56000.0
2013-09-18 15:35:00,24.97,24.99,24.96,24.98,65200.0,20.9583,20.9751,20.9499,20.9667,65200.0
2013-09-18 15:40:00,24.98,24.98,24.95,24.95,84000.0,20.9667,20.9667,20.9415,20.9415,84000.0
2013-09-18 15:45:00,24.96,24.96,24.94,24.96,149600.0,20.9499,20.9499,20.9331,20.9499,149600.0
2013-09-18 15:50:00,24.96,24.98,24.95,24.95,128800.0,20.9499,20.9667,20.9415,20.9415,128800.0
2013-09-18 15:55:00,24.95,24.98,24.95,24.97,243200.0,20.9415,20.9667,20.9415,20.9583,243200.0
2013-09-19 09:30:00,25.05,25.11,25.03,25.04,50000.0,21.0255,21.0758,21.0087,21.0171,50000.0
2013-09-19 09:35:00,25.03,25.04,25.0,25.0,27600.0,21.0087,21.0171,20.9835,20.9835,27600.0
2013-09-19 09:40:00,25.01,25.01,24.98,24.99,21600.0,20.9919,20.9919,20.9667,20.9751,21600.0
2013-09-19 09:45:00,24.99,25.0,24.97,24.98,23600.0,20.9751,20.9835,20.9583,20.9667,23600.0
2013-09-19 09:50:00,24.97,24.97,24.94,24.95,36000.0,20.9583,20.9583,20.9331,20.9415,36000.0
2013-09-19 09:55:00,24.95,24.99,24.95,24.99,18400.0,20.9415,20.9751,20.9415,20.9751,18400.0
2013-09-19 10:00:00,24.98,25.01,24.98,25.0,36000.0,20.9667,20.9919,20.9667,20.9835,36000.0
2013-09-19 10:05:00,25.0,25.0,24.96,24.98,17600.0,20.9835,20.9835,20.9499,20.9667,17600.0
2013-09-19 10:10:00,24.97,25.0,24.95,24.96,69600.0,20.9583,20.9835,20.9415,20.9499,69600.0
2013-09-19 10:15:00,24.96,24.97,24.94,24.95,113200.0,20.9499,20.9583,20.9331,20.9415,113200.0
2013-09-19 10:20:00,24.95,24.99,24.95,24.99,34400.0,20.9415,20.9751,20.9415,20.9751,34400.0
2013-09-19 10:25:00,24.99,24.99,24.96,24.96,26800.0,20.9751,20.9751,20.9499,20.9499,26800.0
2013-09-19 10:30:00,24.96,24.98,24.94,24.95,56000.0,20.9499,20.9667,20.9331,20.9415,56000.0
2013-09-19 10:35:00,24.94,24.97,24.92,24.97,23600.0,20.9331,20.9583,20.9163,20.9583,23600.0
2013-09-19 10:40:00,24.96,24.99,24.96,24.99,20800.0,20.9499,20.9751,20.9499,20.9751,20800.0
2013-09-19 10:45:00,24.99,24.99,24.95,24.95,8400.0,20.9751,20.9751,20.9415,20.9415,8400.0
2013-09-19 10:50:00,24.95,24.95,24.92,24.93,44400.0,20.9415,20.9415,20.9163,20.9247,44400.0
2013-09-19 10:55:00,24.92,24.94,24.92,24.93,26800.0,20.9163,20.9331,20.9163,20.9247,26800.0
2013-09-19 11:00:00,24.93,24.93,24.92,24.93,77600.0,20.9247,20.9247,20.9163,20.9247,77600.0
2013-09-19 11:05:00,24.93,24.93,24.91,24.91,18800.0,20.9247,20.9247,20.908,20.908,18800.0
2013-09-19 11:10:00,24.92,24.93,24.91,24.93,22000.0,20.9163,20.9247,20.908,20.9247,22000.0
2013-09-19 11:15:00,24.93,24.96,24.93,24.96,46000.0,20.9247,20.9499,20.9247,20.9499,46000.0
2013-09-19 11:20:00,24.95,24.96,24.95,24.95,92400.0,20.9415,20.9499,20.9415,20.9415,92400.0
2013-09-19 11:25:00,24.95,24.96,24.94,24.95,13600.0,20.9415,20.9499,20.9331,20.9415,13600.0
2013-09-19 11:30:00,24.95,24.96,24.91,24.91,17600.0,20.9415,20.9499,20.908,20.908,17600.0
2013-09-19 11:35:00,24.92,24.92,24.9,24.91,47600.0,20.9163,20.9163,20.8996,20.908,47600.0
2013-09-19 11:40:00,24.91,24.91,24.9,24.9,19600.0,20.908,20.908,20.8996,20.8996,19600.0
2013-09-19 11:45:00,24.91,24.91,24.9,24.91,13200.0,20.908,20.908,20.8996,20.908,13200.0
2013-09-19 11:50:00,24.9,24.91,24.9,24.9,26800.0,20.8996,20.908,20.8996,20.8996,26800.0
2013-09-19 11:55:00,24.9,24.91,24.89,24.9,12400.0,20.8996,20.908,20.8912,20.8996,12400.0
2013-09-19 12:00:00,24.9,24.93,24.9,24.93,54800.0,20.8996,20.9247,20.8996,20.9247,54800.0
2013-09-19 12:05:00,24.93,24.95,24.93,24.95,25600.0,20.9247,20.9415,20.9247,20.9415,25600.0
2013-09-19 12:10:00,24.95,24.95,24.93,24.93,23600.0,20.9415,20.9415,20.9247,20.9247,23600.0
2013-09-19 12:15:00,24.93,24.94,24.92,24.92,33200.0,20.9247,20.9331,20.9163,20.9163,33200.0
2013-09-19 12:20:00,24.92,24.93,24.92,24.93,10400.0,20.9163,20.9247,20.9163,20.9247,10400.0
2013-09-19 12:25:00,24.93,24.94,24.93,24.94,12800.0,20.9247,20.9331,20.9247,20.9331,12800.0
2013-09-19 12:30:00,24.94,24.94,24.92,24.92,14400.0,20.9331,20.9331,20.9163,20.9163,14400.0
2013-09-19 12:35:00,24.92,24.92,24.91,24.91,41600.0,20.9163,20.9163,20.908,20.908,41600.0
2013-09-19 12:40:00,24.91,24.93,24.91,24.93,18800.0,20.908,20.9247,20.908,20.9247,18800.0
2013-09-19 12:45:00,24.93,24.93,24.91,24.92,50400.0,20.9247,20.9247,20.908,20.9163,50400.0
2013-09-19 12:50:00,24.92,24.92,24.91,24.92,36000.0,20.9163,20.9163,20.908,20.9163,36000.0
2013-09-19 12:55:00,24.92,24.92,24.91,24.92,42800.0,20.9163,20.9163,20.908,20.9163,42800.0
2013-09-19 13:00:00,24.92,24.92,24.91,24.91,76400.0,20.9163,20.9163,20.908,20.908,76400.0
2013-09-19 13:05:00,24.91,24.92,24.9,24.9,37600.0,20.908,20.9163,20.8996,20.8996,37600.0
2013-09-19 13:10:00,24.9,24.92,24.9,24.92,25200.0,20.8996,20.9163,20.8996,20.9163,25200.0
2013-09-19 13:15:00,24.92,24.92,24.91,24.92,18000.0,20.9163,20.9163,20.908,20.9163,18000.0
2013-09-19 13:20:00,24.92,24.92,24.91,24.91,28400.0,20.9163,20.9163,20.908,20.908,28400.0
2013-09-19 13:25:00,24.91,24.92,24.91,24.92,43600.0,20.908,20.9163,20.908,20.9163,43600.0
2013-09-19 13:30:00,24.91,24.91,24.9,24.9,51600.0,20.908,20.908,20.8996,20.8996,51600.0
2013-09-19 13:35:00,24.9,24.91,24.89,24.91,41200.0,20.8996,20.908,20.8912,20.908,41200.0
2013-09-19 13:40:00,24.91,24.91,24.91,24.91,16000.0,20.908,20.908,20.908,20.908,16000.0
2013-09-19 13:45:00,24.91,24.91,24.9,24.9,29200.0,20.908,20.908,20.8996,20.8996,29200.0
2013-09-19 13:50:00,24.9,24.9,24.88,24.89,51600.0,20.8996,20.8996,20.8828,20.8912,51600.0
2013-09-19 13:55:00,24.89,24.9,24.88,24.89,24400.0,20.8912,20.8996,20.8828,20.8912,24400.0
2013-09-19 14:00:00,24.89,24.9,24.89,24.9,34000.0,20.8912,20.8996,20.8912,20.8996,34000.0
2013-09-19 14:05:00,24.9,24.91,24.89,24.91,39600.0,20.8996,20.908,20.8912,20.908,39600.0
2013-09-19 14:10:00,24.91,24.92,24.91,24.91,37600.0,20.908,20.9163,20.908,20.908,37600.0
2013-09-19 14:15:00,24.92,24.92,24.91,24.92,36800.0,20.9163,20.9163,20.908,20.9163,36800.0
2013-09-19 14:20:00,24.92,24.92,24.91,24.91,41600.0,20.9163,20.9163,20.908,20.908,41600.0
2013-09-19 14:25:00,24.92,24.92,24.91,24.92,80800.0,20.9163,20.9163,20.908,20.9163,80800.0
2013-09-19 14:30:00,24.91,24.92,24.9,24.91,45200.0,20.908,20.9163,20.8996,20.908,45200.0
2013-09-19 14:35:00,24.91,24.92,24.9,24.92,38400.0,20.908,20.9163,20.8996,20.9163,38400.0
2013-09-19 14:40:00,24.92,24.92,24.92,24.92,30400.0,20.9163,20.9163,20.9163,20.9163,30400.0
2013-09-19 14:45:00,24.92,24.93,24.92,24.93,45600.0,20.9163,20.9247,20.9163,20.9247,45600.0
2013-09-19 14:50:00,24.93,24.93,24.92,24.93,96800.0,20.9247,20.9247,20.9163,20.9247,96800.0
2013-09-19 14:55:00,24.93,24.94,24.93,24.94,82400.0,20.9247,20.9331,20.9247,20.9331,82400.0
2013-09-19 15:00:00,24.94,24.95,24.94,24.95,32400.0,20.9331,20.9415,20.9331,20.9415,32400.0
2013-09-19 15:05:00,24.95,24.97,24.95,24.96,59200.0,20.9415,20.9583,20.9415,20.9499,59200.0
2013-09-19 15:10:00,24.96,24.96,24.95,24.96,61600.0,20.9499,20.9499,20.9415,20.9499,61600.0
2013-09-19 15:15:00,24.96,24.97,24.96,24.96,69200.0,20.9499,20.9583,20.9499,20.9499,69200.0
2013-09-19 15:20:00,24.96,24.97,24.95,24.96,61600.0,20.9499,20.9583,20.9415,20.9499,61600.0
2013-09-19 15:25:00,24.96,24.97,24.95,24.96,45600.0,20.9499,20.9583,20.9415,20.9499,45600.0
2013-09-19 15:30:00,24.96,24.96,24.95,24.96,31200.0,20.9499,20.9499,20.9415,20.9499,31200.0
2013-09-19 15:35:00,24.96,24.96,24.95,24.96,38000.0,20.9499,20.9499,20.9415,20.9499,38000.0
2013-09-19 15:40:00,24.96,24.96,24.95,24.96,71600.0,20.9499,20.9499,20.9415,20.9499,71600.0
2013-09-19 15:45:00,24.96,24.96,24.93,24.94,84800.0,20.9499,20.9499,20.9247,20.9331,84800.0
2013-09-19 15:50:00,24.94,24.94,24.92,24.92,51200.0,20.9331,20.9331,20.9163,20.9163,51200.0
2013-09-19 15:55:00,24.92,24.95,24.92,24.93,98800.0,20.9163,20.9415,20.9163,20.9247,98800.0
2013-09-20 09:30:00,25.0,25.0,24.98,24.98,28400.0,20.9835,20.9835,20.9667,20.9667,28400.0
2013-09-20 09:35:00,24.98,24.99,24.96,24.98,38400.0,20.9667,20.9751,20.9499,20.9667,38400.0
2013-09-20 09:40:00,24.98,24.98,24.96,24.97,27600.0,20.9667,20.9667,20.9499,20.9583,27600.0
2013-09-20 09:45:00,24.96,24.96,24.94,24.95,14400.0,20.9499,20.9499,20.9331,20.9415,14400.0
2013-09-20 09:50:00,24.96,24.97,24.96,24.96,26800.0,20.9499,20.9583,20.9499,20.9499,26800.0
2013-09-20 09:55:00,24.97,24.97,24.92,24.96,48000.0,20.9583,20.9583,20.9163,20.9499,48000.0
2013-09-20 10:00:00,24.94,24.97,24.94,24.96,62000.0,20.9331,20.9583,20.9331,20.9499,62000.0
2013-09-20 10:05:00,24.95,24.95,24.93,24.93,36400.0,20.9415,20.9415,20.9247,20.9247,36400.0
2013-09-20 10:10:00,24.93,24.95,24.91,24.95,51600.0,20.9247,20.9415,20.908,20.9415,51600.0
2013-09-20 10:15:00,24.95,24.95,24.93,24.94,18800.0,20.9415,20.9415,20.9247,20.9331,18800.0
2013-09-20 10:20:00,24.93,24.96,24.93,24.95,94800.0,20.9247,20.9499,20.9247,20.9415,94800.0
2013-09-20 10:25:00,24.96,24.97,24.94,24.94,38800.0,20.9499,20.9583,20.9331,20.9331,38800.0
2013-09-20 10:30:00,24.94,24.95,24.93,24.95,118400.0,20.9331,20.9415,20.9247,20.9415,118400.0
2013-09-20 10:35:00,24.95,24.98,24.95,24.96,129600.0,20.9415,20.9667,20.9415,20.9499,129600.0
2013-09-20 10:40:00,24.96,24.97,24.96,24.96,33600.0,20.9499,20.9583,20.9499,20.9499,33600.0
2013-09-20 10:45:00,24.96,24.97,24.95,24.97,34800.0,20.9499,20.9583,20.9415,20.9583,34800.0
2013-09-20 10:50:00,24.96,24.97,24.95,24.95,46000.0,20.9499,20.9583,20.9415,20.9415,46000.0
2013-09-20 10:55:00,24.95,24.96,24.94,24.96,51600.0,20.9415,20.9499,20.9331,20.9499,51600.0
2013-09-20 11:00:00,24.96,24.97,24.96,24.96,31200.0,20.9499,20.9583,20.9499,20.9499,31200.0
2013-09-20 11:05:00,24.96,24.97,24.96,24.96,17200.0,20.9499,20.9583,20.9499,20.9499,17200.0
2013-09-20 11:10:00,24.97,24.97,24.96,24.96,52000.0,20.9583,20.9583,20.9499,20.9499,52000.0
2013-09-20 11:15:00,24.96,24.96,24.94,24.95,83200.0,20.9499,20.9499,20.9331,20.9415,83200.0
2013-09-20 11:20:00,24.95,24.95,24.92,24.93,82400.0,20.9415,20.9415,20.9163,20.9247,82400.0
2013-09-20 11:25:00,24.92,24.94,24.92,24.94,16800.0,20.9163,20.9331,20.9163,20.9331,16800.0
2013-09-20 11:30:00,24.95,24.96,24.94,24.95,59600.0,20.9415,20.9499,20.9331,20.9415,59600.0
2013-09-20 11:35:00,24.95,24.95,24.93,24.94,46400.0,20.9415,20.9415,20.9247,20.9331,46400.0
2013-09-20 11:40:00,24.95,24.95,24.94,24.94,32800.0,20.9415,20.9415,20.9331,20.9331,32800.0
2013-09-20 11:45:00,24.94,24.95,24.93,24.93,59600.0,20.9331,20.9415,20.9247,20.9247,59600.0
2013-09-20 11:50:00,24.93,24.93,24.93,24.93,63200.0,20.9247,20.9247,20.9247,20.9247,63200.0
2013-09-20 11:55:00,24.93,24.93,24.92,24.92,95600.0,20.9247,20.9247,20.9163,20.9163,95600.0
2013-09-20 12:00:00,24.92,24.92,24.91,24.92,24400.0,20.9163,20.9163,20.908,20.9163,24400.0
2013-09-20 12:05:00,24.93,24.95,24.93,24.95,70800.0,20.9247,20.9415,20.9247,20.9415,70800.0
2013-09-20 12:10:00,24.95,24.95,24.94,24.94,12800.0,20.9415,20.9415,20.9331,20.9331,12800.0
2013-09-20 12:15:00,24.94,24.94,24.93,24.94,72800.0,20.9331,20.9331,20.9247,20.9331,72800.0
2013-09-20 12:20:00,24.93,24.93,24.92,24.92,45200.0,20.9247,20.9247,20.9163,20.9163,45200.0
2013-09-20 12:25:00,24.92,24.94,24.92,24.94,48800.0,20.9163,20.9331,20.9163,20.9331,48800.0
2013-09-20 12:30:00,24.93,24.94,24.93,24.93,43200.0,20.9247,20.9331,20.9247,20.9247,43200.0
2013-09-20 12:35:00,24.93,24.97,24.93,24.96,74400.0,20.9247,20.9583,20.9247,20.9499,74400.0
2013-09-20 12:40:00,24.96,24.97,24.96,24.97,21200.0,20.9499,20.9583,20.9499,20.9583,21200.0
2013-09-20 12:45:00,24.97,24.99,24.97,24.98,65600.0,20.9583,20.9751,20.9583,20.9667,65600.0
2013-09-20 12:50:00,24.98,24.99,24.98,24.98,60000.0,20.9667,20.9751,20.9667,20.9667,60000.0
2013-09-20 12:55:00,24.98,24.99,24.98,24.99,30000.0,20.9667,20.9751,20.9667,20.9751,30000.0
2013-09-20 13:00:00,24.99,24.99,24.98,24.99,91200.0,20.9751,20.9751,20.9667,20.9751,91200.0
2013-09-20 13:05:00,24.99,24.99,24.99,24.99,58800.0,20.9751,20.9751,20.9751,20.9751,58800.0
2013-09-20 13:10:00,24.99,24.99,24.98,24.98,63600.0,20.9751,20.9751,20.9667,20.9667,63600.0
2013-09-20 13:15:00,24.98,24.98,24.96,24.97,90400.0,20.9667,20.9667,20.9499,20.9583,90400.0
2013-09-20 13:20:00,24.97,24.97,24.96,24.96,54800.0,20.9583,20.9583,20.9499,20.9499,54800.0
2013-09-20 13:25:00,24.96,24.99,24.96,24.98,25600.0,20.9499,20.9751,20.9499,20.9667,25600.0
2013-09-20 13:30:00,24.98,24.99,24.98,24.99,50400.0,20.9667,20.9751,20.9667,20.9751,50400.0
2013-09-20 13:35:00,24.99,24.99,24.96,24.97,60800.0,20.9751,20.9751,20.9499,20.9583,60800.0
2013-09-20 13:40:00,24.97,24.97,24.95,24.95,28400.0,20.9583,20.9583,20.9415,20.9415,28400.0
2013-09-20 13:45:00,24.95,24.97,24.95,24.97,98400.0,20.9415,20.9583,20.9415,20.9583,98400.0
2013-09-20 13:50:00,24.97,24.97,24.96,24.96,35200.0,20.9583,20.9583,20.9499,20.9499,35200.0
2013-09-20 13:55:00,24.96,24.97,24.94,24.95,99200.0,20.9499,20.9583,20.9331,20.9415,99200.0
2013-09-20 14:00:00,24.95,24.95,24.93,24.95,47600.0,20.9415,20.9415,20.9247,20.9415,47600.0
2013-09-20 14:05:00,24.95,24.96,24.94,24.94,79600.0,20.9415,20.9499,20.9331,20.9331,79600.0
2013-09-20 14:10:00,24.95,24.95,24.94,24.95,36800.0,20.9415,20.9415,20.9331,20.9415,36800.0
2013-09-20 14:15:00,24.95,24.95,24.93,24.93,108400.0,20.9415,20.9415,20.9247,20.9247,108400.0
2013-09-20 14:20:00,24.93,24.96,24.93,24.96,53200.0,20.9247,20.9499,20.9247,20.9499,53200.0
2013-09-20 14:25:00,24.96,24.97,24.95,24.96,14800.0,20.9499,20.9583,20.9415,20.9499,14800.0
2013-09-20 14:30:00,24.96,24.97,24.95,24.95,4800.0,20.9499,20.9583,20.9415,20.9415,4800.0
2013-09-20 14:35:00,24.96,24.96,24.92,24.92,16000.0,20.9499,20.9499,20.9163,20.9163,16000.0
2013-09-20 14:40:00,24.92,24.93,24.9,24.91,15200.0,20.9163,20.9247,20.8996,20.908,15200.0
2013-09-20 14:45:00,24.92,24.95,24.91,24.95,19600.0,20.9163,20.9415,20.908,20.9415,19600.0
2013-09-20 14:50:00,24.95,24.96,24.95,24.95,12400.0,20.9415,20.9499,20.9415,20.9415,12400.0
2013-09-20 14:55:00,24.95,24.96,24.93,24.95,20800.0,20.9415,20.9499,20.9247,20.9415,20800.0
2013-09-20 15:00:00,24.95,24.96,24.94,24.94,14400.0,20.9415,20.9499,20.9331,20.9331,14400.0
2013-09-20 15:05:00,24.95,24.95,24.93,24.93,19200.0,20.9415,20.9415,20.9247,20.9247,19200.0
2013-09-20 15:10:00,24.93,24.93,24.92,24.92,18000.0,20.9247,20.9247,20.9163,20.9163,18000.0
2013-09-20 15:15:00,24.93,24.94,24.93,24.93,22400.0,20.9247,20.9331,20.9247,20.9247,22400.0
2013-09-20 15:20:00,24.93,24.93,24.91,24.91,53600.0,20.9247,20.9247,20.908,20.908,53600.0
2013-09-20 15:25:00,24.91,24.92,24.9,24.9,38400.0,20.908,20.9163,20.8996,20.8996,38400.0
2013-09-20 15:30:00,24.89,24.9,24.88,24.88,46800.0,20.8912,20.8996,20.8828,20.8828,46800.0
2013-09-20 15:35:00,24.88,24.9,24.87,24.89,25200.0,20.8828,20.8996,20.8744,20.8912,25200.0
2013-09-20 15:40:00,24.89,24.91,24.89,24.9,54400.0,20.8912,20.908,20.8912,20.8996,54400.0
2013-09-20 15:45:00,24.9,24.9,24.88,24.9,42400.0,20.8996,20.8996,20.8828,20.8996,42400.0
2013-09-20 15:50:00,24.9,24.93,24.9,24.92,78800.0,20.8996,20.9247,20.8996,20.9163,78800.0
2013-09-20 15:55:00,24.93,24.93,24.87,24.88,175200.0,20.9247,20.9247,20.8744,20.8828,175200.0
2013-09-23 09:30:00,24.88,24.91,24.85,24.86,114000.0,20.8828,20.908,20.8576,20.866,114000.0
2013-09-23 09:35:00,24.86,24.87,24.83,24.86,152800.0,20.866,20.8744,20.8408,20.866,152800.0
2013-09-23 09:40:00,24.85,24.87,24.82,24.82,54800.0,20.8576,20.8744,20.8324,20.8324,54800.0
2013-09-23 09:45:00,24.83,24.84,24.82,24.83,30400.0,20.8408,20.8492,20.8324,20.8408,30400.0
2013-09-23 09:50:00,24.83,24.84,24.81,24.83,41600.0,20.8408,20.8492,20.824,20.8408,41600.0
2013-09-23 09:55:00,24.82,24.84,24.81,24.83,30000.0,20.8324,20.8492,20.824,20.8408,30000.0
2013-09-23 10:00:00,24.82,24.85,24.82,24.84,22000.0,20.8324,20.8576,20.8324,20.8492,22000.0
2013-09-23 10:05:00,24.82,24.84,24.82,24.83,19600.0,20.8324,20.8492,20.8324,20.8408,19600.0
2013-09-23 10:10:00,24.83,24.85,24.83,24.84,35600.0,20.8408,20.8576,20.8408,20.8492,35600.0
2013-09-23 10:15:00,24.84,24.86,24.83,24.86,23200.0,20.8492,20.866,20.8408,20.866,23200.0
2013-09-23 10:20:00,24.86,24.86,24.82,24.83,31200.0,20.866,20.866,20.8324,20.8408,31200.0
2013-09-23 10:25:00,24.83,24.84,24.81,24.81,42000.0,20.8408,20.8492,20.824,20.824,42000.0
2013-09-23 10:30:00,24.81,24.84,24.81,24.83,80400.0,20.824,20.8492,20.824,20.8408,80400.0
2013-09-23 10:35:00,24.83,24.85,24.82,24.82,132800.0,20.8408,20.8576,20.8324,20.8324,132800.0
2013-09-23 10:40:00,24.82,24.83,24.8,24.81,17600.0,20.8324,20.8408,20.8156,20.824,17600.0
2013-09-23 10:45:00,24.81,24.82,24.8,24.81,32000.0,20.824,20.8324,20.8156,20.824,32000.0
2013-09-23 10:50:00,24.8,24.8,24.76,24.76,22000.0,20.8156,20.8156,20.782,20.782,22000.0
2013-09-23 10:55:00,24.75,24.75,24.71,24.73,33200.0,20.7737,20.7737,20.7401,20.7569,33200.0
2013-09-23 11:00:00,24.73,24.76,24.73,24.75,46400.0,20.7569,20.782,20.7569,20.7737,46400.0
2013-09-23 11:05:00,24.74,24.74,24.72,24.72,32400.0,20.7653,20.7653,20.7485,20.7485,32400.0
2013-09-23 11:10:00,24.72,24.73,24.7,24.72,126800.0,20.7485,20.7569,20.7317,20.7485,126800.0
2013-09-23 11:15:00,24.73,24.75,24.73,24.74,25600.0,20.7569,20.7737,20.7569,20.7653,25600.0
2013-09-23 11:20:00,24.75,24.75,24.73,24.74,28000.0,20.7737,20.7737,20.7569,20.7653,28000.0
2013-09-23 11:25:00,24.74,24.77,24.74,24.75,65600.0,20.7653,20.7904,20.7653,20.7737,65600.0
2013-09-23 11:30:00,24.75,24.77,24.75,24.77,14000.0,20.7737,20.7904,20.7737,20.7904,14000.0
2013-09-23 11:35:00,24.78,24.78,24.75,24.77,46400.0,20.7988,20.7988,20.7737,20.7904,46400.0
2013-09-23 11:40:00,24.77,24.79,24.77,24.78,34000.0,20.7904,20.8072,20.7904,20.7988,34000.0
2013-09-23 11:45:00,24.77,24.78,24.76,24.77,15200.0,20.7904,20.7988,20.782,20.7904,15200.0
2013-09-23 11:50:00,24.77,24.78,24.75,24.78,24400.0,20.7904,20.7988,20.7737,20.7988,24400.0
2013-09-23 11:55:00,24.78,24.78,24.76,24.76,11600.0,20.7988,20.7988,20.782,20.782,11600.0
2013-09-23 12:00:00,24.76,24.8,24.76,24.8,40000.0,20.782,20.8156,20.782,20.8156,40000.0
2013-09-23 12:05:00,24.8,24.8,24.79,24.79,9600.0,20.8156,20.8156,20.8072,20.8072,9600.0
2013-09-23 12:10:00,24.79,24.82,24.79,24.81,11200.0,20.8072,20.8324,20.8072,20.824,11200.0
2013-09-23 12:15:00,24.81,24.82,24.8,24.8,89200.0,20.824,20.8324,20.8156,20.8156,89200.0
2013-09-23 12:20:00,24.8,24.81,24.79,24.81,91200.0,20.8156,20.824,20.8072,20.824,91200.0
2013-09-23 12:25:00,24.81,24.81,24.79,24.8,46800.0,20.824,20.824,20.8072,20.8156,46800.0
2013-09-23 12:30:00,24.8,24.8,24.79,24.79,21200.0,20.8156,20.8156,20.8072,20.8072,21200.0
2013-09-23 12:35:00,24.8,24.81,24.8,24.81,22400.0,20.8156,20.824,20.8156,20.824,22400.0
2013-09-23 12:40:00,24.81,24.82,24.8,24.81,17600.0,20.824,20.8324,20.8156,20.824,17600.0
2013-09-23 12:45:00,24.81,24.81,24.8,24.81,16800.0,20.824,20.824,20.8156,20.824,16800.0
2013-09-23 12:50:00,24.81,24.83,24.81,24.83,11200.0,20.824,20.8408,20.824,20.8408,11200.0
2013-09-23 12:55:00,24.83,24.83,24.82,24.82,12000.0,20.8408,20.8408,20.8324,20.8324,12000.0
2013-09-23 13:00:00,24.82,24.82,24.81,24.82,11200.0,20.8324,20.8324,20.824,20.8324,11200.0
2013-09-23 13:05:00,24.82,24.83,24.81,24.82,17200.0,20.8324,20.8408,20.824,20.8324,17200.0
2013-09-23 13:10:00,24.82,24.82,24.8,24.8,24000.0,20.8324,20.8324,20.8156,20.8156,24000.0
2013-09-23 13:15:00,24.8,24.81,24.79,24.81,13600.0,20.8156,20.824,20.8072,20.824,13600.0
2013-09-23 13:20:00,24.81,24.83,24.81,24.82,25200.0,20.824,20.8408,20.824,20.8324,25200.0
2013-09-23 13:25:00,24.83,24.84,24.83,24.84,10800.0,20.8408,20.8492,20.8408,20.8492,10800.0
2013-09-23 13:30:00,24.84,24.85,24.84,24.84,15200.0,20.8492,20.8576,20.8492,20.8492,15200.0
2013-09-23 13:35:00,24.85,24.85,24.83,24.84,8400.0,20.8576,20.8576,20.8408,20.8492,8400.0
2013-09-23 13:40:00,24.84,24.85,24.83,24.83,16000.0,20.8492,20.8576,20.8408,20.8408,16000.0
2013-09-23 13:45:00,24.83,24.86,24.83,24.86,10000.0,20.8408,20.866,20.8408,20.866,10000.0
2013-09-23 13:50:00,24.86,24.9,24.86,24.9,56400.0,20.866,20.8996,20.866,20.8996,56400.0
2013-09-23 13:55:00,24.89,24.9,24.89,24.9,82000.0,20.8912,20.8996,20.8912,20.8996,82000.0
2013-09-23 14:00:00,24.9,24.93,24.9,24.92,158800.0,20.8996,20.9247,20.8996,20.9163,158800.0
2013-09-23 14:05:00,24.92,24.92,24.91,24.92,59200.0,20.9163,20.9163,20.908,20.9163,59200.0
2013-09-23 14:10:00,24.92,24.92,24.91,24.92,53200.0,20.9163,20.9163,20.908,20.9163,53200.0
2013-09-23 14:15:00,24.92,24.92,24.91,24.92,39200.0,20.9163,20.9163,20.908,20.9163,39200.0
2013-09-23 14:20:00,24.92,24.92,24.9,24.9,34800.0,20.9163,20.9163,20.8996,20.8996,34800.0
2013-09-23 14:25:00,24.89,24.9,24.88,24.88,26800.0,20.8912,20.8996,20.8828,20.8828,26800.0
2013-09-23 14:30:00,24.89,24.9,24.88,24.9,21600.0,20.8912,20.8996,20.8828,20.8996,21600.0
2013-09-23 14:35:00,24.9,24.9,24.89,24.9,12800.0,20.8996,20.8996,20.8912,20.8996,12800.0
2013-09-23 14:40:00,24.9,24.9,24.89,24.9,24400.0,20.8996,20.8996,20.8912,20.8996,24400.0
2013-09-23 14:45:00,24.9,24.9,24.9,24.9,10400.0,20.8996,20.8996,20.8996,20.8996,10400.0
2013-09-23 14:50:00,24.9,24.94,24.9,24.94,34400.0,20.8996,20.9331,20.8996,20.9331,34400.0
2013-09-23 14:55:00,24.94,24.94,24.92,24.93,60000.0,20.9331,20.9331,20.9163,20.9247,60000.0
2013-09-23 15:00:00,24.93,24.93,24.9,24.91,34800.0,20.9247,20.9247,20.8996,20.908,34800.0
2013-09-23 15:05:00,24.92,24.92,24.9,24.91,30800.0,20.9163,20.9163,20.8996,20.908,30800.0
2013-09-23 15:10:00,24.91,24.91,24.88,24.88,1457600.0,20.908,20.908,20.8828,20.8828,1457600.0
2013-09-23 15:15:00,24.88,24.91,24.88,24.89,52400.0,20.8828,20.908,20.8828,20.8912,52400.0
2013-09-23 15:20:00,24.89,24.9,24.87,24.88,109200.0,20.8912,20.8996,20.8744,20.8828,109200.0
2013-09-23 15:25:00,24.88,24.88,24.86,24.86,20800.0,20.8828,20.8828,20.866,20.866,20800.0
2013-09-23 15:30:00,24.86,24.88,24.86,24.88,26000.0,20.866,20.8828,20.866,20.8828,26000.0
2013-09-23 15:35:00,24.88,24.91,24.88,24.91,33200.0,20.8828,20.908,20.8828,20.908,33200.0
2013-09-23 15:40:00,24.9,24.92,24.9,24.92,50000.0,20.8996,20.9163,20.8996,20.9163,50000.0
2013-09-23 15:45:00,24.93,24.93,24.9,24.9,62800.0,20.9247,20.9247,20.8996,20.8996,62800.0
2013-09-23 15:50:00,24.9,24.91,24.9,24.91,63600.0,20.8996,20.908,20.8996,20.908,63600.0
2013-09-23 15:55:00,24.9,24.92,24.87,24.88,295200.0,20.8996,20.9163,20.8744,20.8828,295200.0
2013-09-24 09:30:00,24.87,24.88,24.84,24.86,122400.0,20.9261,20.9345,20.9009,20.9177,122400.0
2013-09-24 09:35:00,24.85,24.86,24.82,24.82,527600.0,20.9093,20.9177,20.884,20.884,527600.0
2013-09-24 09:40:00,24.8,24.8,24.79,24.79,7200.0,20.8672,20.8672,20.8588,20.8588,7200.0
2013-09-24 09:45:00,24.79,24.81,24.79,24.8,19200.0,20.8588,20.8756,20.8588,20.8672,19200.0
2013-09-24 09:50:00,24.79,24.79,24.76,24.78,69600.0,20.8588,20.8588,20.8336,20.8504,69600.0
2013-09-24 09:55:00,24.76,24.78,24.76,24.78,6400.0,20.8336,20.8504,20.8336,20.8504,6400.0
2013-09-24 10:00:00,24.76,24.77,24.73,24.75,40000.0,20.8336,20.842,20.8083,20.8251,40000.0
2013-09-24 10:05:00,24.75,24.76,24.75,24.75,22400.0,20.8251,20.8336,20.8251,20.8251,22400.0
2013-09-24 10:10:00,24.75,24.76,24.74,24.74,6000.0,20.8251,20.8336,20.8167,20.8167,6000.0
2013-09-24 10:15:00,24.73,24.73,24.72,24.73,29600.0,20.8083,20.8083,20.7999,20.8083,29600.0
2013-09-24 10:20:00,24.74,24.75,24.72,24.75,28800.0,20.8167,20.8251,20.7999,20.8251,28800.0
2013-09-24 10:25:00,24.75,24.8,24.75,24.8,40000.0,20.8251,20.8672,20.8251,20.8672,40000.0
2013-09-24 10:30:00,24.8,24.81,24.79,24.79,30400.0,20.8672,20.8756,20.8588,20.8588,30400.0
2013-09-24 10:35:00,24.81,24.88,24.81,24.86,68000.0,20.8756,20.9345,20.8756,20.9177,68000.0
2013-09-24 10:40:00,24.86,24.88,24.86,24.87,17600.0,20.9177,20.9345,20.9177,20.9261,17600.0
2013-09-24 10:45:00,24.88,24.89,24.86,24.86,10000.0,20.9345,20.9429,20.9177,20.9177,10000.0
2013-09-24 10:50:00,24.86,24.9,24.86,24.9,25600.0,20.9177,20.9514,20.9177,20.9514,25600.0
2013-09-24 10:55:00,24.91,24.92,24.9,24.9,12400.0,20.9598,20.9682,20.9514,20.9514,12400.0
2013-09-24 11:00:00,24.91,24.94,24.91,24.93,12000.0,20.9598,20.985,20.9598,20.9766,12000.0
2013-09-24 11:05:00,24.93,24.95,24.93,24.95,35200.0,20.9766,20.9934,20.9766,20.9934,35200.0
2013-09-24 11:10:00,24.95,24.96,24.94,24.96,62400.0,20.9934,21.0018,20.985,21.0018,62400.0
2013-09-24 11:15:00,24.97,24.99,24.97,24.99,22400.0,21.0103,21.0271,21.0103,21.0271,22400.0
2013-09-24 11:20:00,24.98,24.98,24.96,24.97,14800.0,21.0187,21.0187,21.0018,21.0103,14800.0
2013-09-24 11:25:00,24.97,24.97,24.96,24.96,5200.0,21.0103,21.0103,21.0018,21.0018,5200.0
2013-09-24 11:30:00,24.95,24.98,24.95,24.97,10400.0,20.9934,21.0187,20.9934,21.0103,10400.0
2013-09-24 11:35:00,24.97,24.97,24.96,24.97,12400.0,21.0103,21.0103,21.0018,21.0103,12400.0
2013-09-24 11:40:00,24.97,24.98,24.97,24.98,25200.0,21.0103,21.0187,21.0103,21.0187,25200.0
2013-09-24 11:45:00,24.98,24.99,24.96,24.96,14000.0,21.0187,21.0271,21.0018,21.0018,14000.0
2013-09-24 11:50:00,24.96,24.97,24.95,24.97,2800.0,21.0018,21.0103,20.9934,21.0103,2800.0
2013-09-24 11:55:00,24.99,25.0,24.99,25.0,8400.0,21.0271,21.0355,21.0271,21.0355,8400.0
2013-09-24 12:00:00,25.01,25.01,24.98,24.99,48800.0,21.0439,21.0439,21.0187,21.0271,48800.0
2013-09-24 12:05:00,24.99,25.0,24.99,25.0,52400.0,21.0271,21.0355,21.0271,21.0355,52400.0
2013-09-24 12:10:00,25.0,25.0,25.0,25.0,7600.0,21.0355,21.0355,21.0355,21.0355,7600.0
2013-09-24 12:15:00,25.0,25.0,25.0,25.0,150800.0,21.0355,21.0355,21.0355,21.0355,150800.0
2013-09-24 12:20:00,25.0,25.01,25.0,25.0,54000.0,21.0355,21.0439,21.0355,21.0355,54000.0
2013-09-24 12:25:00,25.01,25.03,25.01,25.03,5600.0,21.0439,21.0607,21.0439,21.0607,5600.0
2013-09-24 12:30:00,25.03,25.03,25.01,25.02,9200.0,21.0607,21.0607,21.0439,21.0523,9200.0
2013-09-24 12:35:00,25.02,25.03,25.01,25.02,126800.0,21.0523,21.0607,21.0439,21.0523,126800.0
2013-09-24 12:40:00,25.02,25.06,25.02,25.05,286800.0,21.0523,21.086,21.0523,21.0776,286800.0
2013-09-24 12:45:00,25.06,25.07,25.06,25.07,17600.0,21.086,21.0944,21.086,21.0944,17600.0
2013-09-24 12:50:00,25.06,25.07,25.04,25.04,285600.0,21.086,21.0944,21.0692,21.0692,285600.0
2013-09-24 12:55:00,25.04,25.05,25.04,25.05,35600.0,21.0692,21.0776,21.0692,21.0776,35600.0
2013-09-24 13:00:00,25.05,25.07,25.05,25.06,38800.0,21.0776,21.0944,21.0776,21.086,38800.0
2013-09-24 13:05:00,25.06,25.06,25.05,25.05,5200.0,21.086,21.086,21.0776,21.0776,5200.0
2013-09-24 13:10:00,25.06,25.07,25.05,25.07,20000.0,21.086,21.0944,21.0776,21.0944,20000.0
2013-09-24 13:15:00,25.08,25.08,25.07,25.07,16000.0,21.1028,21.1028,21.0944,21.0944,16000.0
2013-09-24 13:20:00,25.08,25.08,25.07,25.07,7200.0,21.1028,21.1028,21.0944,21.0944,7200.0
2013-09-24 13:25:00,25.07,25.09,25.07,25.09,37600.0,21.0944,21.1112,21.0944,21.1112,37600.0
2013-09-24 13:30:00,25.09,25.09,25.08,25.08,34800.0,21.1112,21.1112,21.1028,21.1028,34800.0
2013-09-24 13:35:00,25.08,25.09,25.08,25.09,7200.0,21.1028,21.1112,21.1028,21.1112,7200.0
2013-09-24 13:40:00,25.09,25.09,25.08,25.08,19600.0,21.1112,21.1112,21.1028,21.1028,19600.0
2013-09-24 13:45:00,25.09,25.09,25.09,25.09,11200.0,21.1112,21.1112,21.1112,21.1112,11200.0
2013-09-24 13:50:00,25.08,25.09,25.07,25.08,8800.0,21.1028,21.1112,21.0944,21.1028,8800.0
2013-09-24 13:55:00,25.07,25.07,25.06,25.06,5600.0,21.0944,21.0944,21.086,21.086,5600.0
2013-09-24 14:00:00,25.06,25.08,25.05,25.08,17200.0,21.086,21.1028,21.0776,21.1028,17200.0
2013-09-24 14:05:00,25.07,25.09,25.07,25.09,36400.0,21.0944,21.1112,21.0944,21.1112,36400.0
2013-09-24 14:10:00,25.09,25.09,25.07,25.08,16800.0,21.1112,21.1112,21.0944,21.1028,16800.0
2013-09-24 14:15:00,25.08,25.08,25.07,25.08,22000.0,21.1028,21.1028,21.0944,21.1028,22000.0
2013-09-24 14:20:00,25.08,25.08,25.06,25.07,10400.0,21.1028,21.1028,21.086,21.0944,10400.0
2013-09-24 14:25:00,25.06,25.06,25.03,25.04,21600.0,21.086,21.086,21.0607,21.0692,21600.0
2013-09-24 14:30:00,25.03,25.05,25.03,25.05,9600.0,21.0607,21.0776,21.0607,21.0776,9600.0
2013-09-24 14:35:00,25.05,25.05,25.03,25.04,18800.0,21.0776,21.0776,21.0607,21.0692,18800.0
2013-09-24 14:40:00,25.04,25.05,25.03,25.04,26400.0,21.0692,21.0776,21.0607,21.0692,26400.0
2013-09-24 14:45:00,25.04,25.05,25.04,25.05,23200.0,21.0692,21.0776,21.0692,21.0776,23200.0
2013-09-24 14:50:00,25.04,25.04,25.02,25.04,24000.0,21.0692,21.0692,21.0523,21.0692,24000.0
2013-09-24 14:55:00,25.04,25.05,25.03,25.03,31600.0,21.0692,21.0776,21.0607,21.0607,31600.0
2013-09-24 15:00:00,25.03,25.03,25.01,25.02,139600.0,21.0607,21.0607,21.0439,21.0523,139600.0
2013-09-24 15:05:00,25.02,25.04,25.02,25.04,19200.0,21.0523,21.0692,21.0523,21.0692,19200.0
2013-09-24 15:10:00,25.03,25.04,25.03,25.04,33600.0,21.0607,21.0692,21.0607,21.0692,33600.0
2013-09-24 15:15:00,25.04,25.06,25.04,25.05,73600.0,21.0692,21.086,21.0692,21.0776,73600.0
2013-09-24 15:20:00,25.05,25.05,25.04,25.05,27600.0,21.0776,21.0776,21.0692,21.0776,27600.0
2013-09-24 15:25:00,25.05,25.05,25.01,25.02,50000.0,21.0776,21.0776,21.0439,21.0523,50000.0
2013-09-24 15:30:00,25.02,25.02,24.98,24.99,26000.0,21.0523,21.0523,21.0187,21.0271,26000.0
2013-09-24 15:35:00,24.99,24.99,24.97,24.97,27600.0,21.0271,21.0271,21.0103,21.0103,27600.0
2013-09-24 15:40:00,24.97,24.98,24.96,24.98,28000.0,21.0103,21.0187,21.0018,21.0187,28000.0
2013-09-24 15:45:00,24.97,24.97,24.93,24.93,96400.0,21.0103,21.0103,20.9766,20.9766,96400.0
2013-09-24 15:50:00,24.92,24.93,24.9,24.91,63600.0,20.9682,20.9766,20.9514,20.9598,63600.0
2013-09-24 15:55:00,24.91,24.91,24.88,24.9,198400.0,20.9598,20.9598,20.9345,20.9514,198400.0
2013-09-25 09:30:00,24.9,24.95,24.9,24.91,44800.0,20.9514,20.9934,20.9514,20.9598,44800.0
2013-09-25 09:35:00,24.9,24.9,24.86,24.87,27200.0,20.9514,20.9514,20.9177,20.9261,27200.0
2013-09-25 09:40:00,24.87,24.88,24.84,24.84,36400.0,20.9261,20.9345,20.9009,20.9009,36400.0
2013-09-25 09:45:00,24.84,24.87,24.81,24.85,40000.0,20.9009,20.9261,20.8756,20.9093,40000.0
2013-09-25 09:50:00,24.86,24.87,24.83,24.87,60400.0,20.9177,20.9261,20.8925,20.9261,60400.0
2013-09-25 09:55:00,24.87,24.88,24.85,24.86,53600.0,20.9261,20.9345,20.9093,20.9177,53600.0
2013-09-25 10:00:00,24.86,24.95,24.84,24.93,60400.0,20.9177,20.9934,20.9009,20.9766,60400.0
2013-09-25 10:05:00,24.93,24.93,24.88,24.88,56000.0,20.9766,20.9766,20.9345,20.9345,56000.0
2013-09-25 10:10:00,24.89,24.89,24.85,24.87,48400.0,20.9429,20.9429,20.9093,20.9261,48400.0
2013-09-25 10:15:00,24.88,24.91,24.87,24.87,41200.0,20.9345,20.9598,20.9261,20.9261,41200.0
2013-09-25 10:20:00,24.87,24.92,24.86,24.9,54400.0,20.9261,20.9682,20.9177,20.9514,54400.0
2013-09-25 10:25:00,24.9,24.92,24.89,24.92,35200.0,20.9514,20.9682,20.9429,20.9682,35200.0
2013-09-25 10:30:00,24.93,24.93,24.9,24.93,34000.0,20.9766,20.9766,20.9514,20.9766,34000.0
2013-09-25 10:35:00,24.94,24.94,24.92,24.93,15200.0,20.985,20.985,20.9682,20.9766,15200.0
2013-09-25 10:40:00,24.93,24.96,24.93,24.94,26400.0,20.9766,21.0018,20.9766,20.985,26400.0
2013-09-25 10:45:00,24.94,24.95,24.93,24.93,21600.0,20.985,20.9934,20.9766,20.9766,21600.0
2013-09-25 10:50:00,24.93,24.96,24.93,24.95,23200.0,20.9766,21.0018,20.9766,20.9934,23200.0
2013-09-25 10:55:00,24.95,24.96,24.93,24.93,41200.0,20.9934,21.0018,20.9766,20.9766,41200.0
2013-09-25 11:00:00,24.93,24.94,24.9,24.9,48400.0,20.9766,20.985,20.9514,20.9514,48400.0
2013-09-25 11:05:00,24.9,24.92,24.9,24.92,33600.0,20.9514,20.9682,20.9514,20.9682,33600.0
2013-09-25 11:10:00,24.92,24.93,24.91,24.93,33200.0,20.9682,20.9766,20.9598,20.9766,33200.0
2013-09-25 11:15:00,24.94,25.0,24.94,24.99,47200.0,20.985,21.0355,20.985,21.0271,47200.0
2013-09-25 11:20:00,25.0,25.0,24.99,24.99,2800.0,21.0355,21.0355,21.0271,21.0271,2800.0
2013-09-25 11:25:00,24.99,25.02,24.99,25.02,38400.0,21.0271,21.0523,21.0271,21.0523,38400.0
2013-09-25 11:30:00,25.02,25.03,25.02,25.02,10400.0,21.0523,21.0607,21.0523,21.0523,10400.0
2013-09-25 11:35:00,25.02,25.05,25.02,25.04,14000.0,21.0523,21.0776,21.0523,21.0692,14000.0
2013-09-25 11:40:00,25.04,25.04,25.02,25.03,30400.0,21.0692,21.0692,21.0523,21.0607,30400.0
2013-09-25 11:45:00,25.04,25.04,25.03,25.04,23600.0,21.0692,21.0692,21.0607,21.0692,23600.0
2013-09-25 11:50:00,25.04,25.07,25.03,25.06,115200.0,21.0692,21.0944,21.0607,21.086,115200.0
2013-09-25 11:55:00,25.07,25.07,25.06,25.06,32800.0,21.0944,21.0944,21.086,21.086,32800.0
2013-09-25 12:00:00,25.06,25.06,25.03,25.04,61600.0,21.086,21.086,21.0607,21.0692,61600.0
2013-09-25 12:05:00,25.04,25.06,25.04,25.05,108800.0,21.0692,21.086,21.0692,21.0776,108800.0
2013-09-25 12:10:00,25.05,25.05,25.05,25.05,7600.0,21.0776,21.0776,21.0776,21.0776,7600.0
2013-09-25 12:15:00,25.05,25.06,25.05,25.05,27600.0,21.0776,21.086,21.0776,21.0776,27600.0
2013-09-25 12:20:00,25.05,25.06,24.99,24.99,46000.0,21.0776,21.086,21.0271,21.0271,46000.0
2013-09-25 12:25:00,24.99,25.0,24.97,25.0,41200.0,21.0271,21.0355,21.0103,21.0355,41200.0
2013-09-25 12:30:00,25.0,25.01,24.99,25.01,44000.0,21.0355,21.0439,21.0271,21.0439,44000.0
2013-09-25 12:35:00,25.01,25.03,25.0,25.03,44400.0,21.0439,21.0607,21.0355,21.0607,44400.0
2013-09-25 12:40:00,25.02,25.02,25.0,25.01,48000.0,21.0523,21.0523,21.0355,21.0439,48000.0
2013-09-25 12:45:00,25.0,25.04,25.0,25.03,38800.0,21.0355,21.0692,21.0355,21.0607,38800.0
2013-09-25 12:50:00,25.03,25.04,25.01,25.01,47600.0,21.0607,21.0692,21.0439,21.0439,47600.0
2013-09-25 12:55:00,25.01,25.03,25.01,25.02,28400.0,21.0439,21.0607,21.0439,21.0523,28400.0
2013-09-25 13:00:00,25.03,25.04,25.02,25.02,116000.0,21.0607,21.0692,21.0523,21.0523,116000.0
2013-09-25 13:05:00,25.02,25.03,25.02,25.02,54000.0,21.0523,21.0607,21.0523,21.0523,54000.0
2013-09-25 13:10:00,25.02,25.03,25.01,25.02,16400.0,21.0523,21.0607,21.0439,21.0523,16400.0
2013-09-25 13:15:00,25.02,25.02,25.0,25.0,24800.0,21.0523,21.0523,21.0355,21.0355,24800.0
2013-09-25 13:20:00,25.0,25.0,24.99,25.0,43200.0,21.0355,21.0355,21.0271,21.0355,43200.0
2013-09-25 13:25:00,24.99,24.99,24.96,24.97,70400.0,21.0271,21.0271,21.0018,21.0103,70400.0
2013-09-25 13:30:00,24.96,24.96,24.9,24.91,62000.0,21.0018,21.0018,20.9514,20.9598,62000.0
2013-09-25 13:35:00,24.9,24.91,24.87,24.89,40800.0,20.9514,20.9598,20.9261,20.9429,40800.0
2013-09-25 13:40:00,24.88,24.9,24.87,24.88,28800.0,20.9345,20.9514,20.9261,20.9345,28800.0
2013-09-25 13:45:00,24.88,24.9,24.87,24.89,31200.0,20.9345,20.9514,20.9261,20.9429,31200.0
2013-09-25 13:50:00,24.9,24.9,24.86,24.88,41600.0,20.9514,20.9514,20.9177,20.9345,41600.0
2013-09-25 13:55:00,24.88,24.93,24.88,24.91,44800.0,20.9345,20.9766,20.9345,20.9598,44800.0
2013-09-25 14:00:00,24.92,24.93,24.92,24.92,26400.0,20.9682,20.9766,20.9682,20.9682,26400.0
2013-09-25 14:05:00,24.93,24.93,24.89,24.89,56400.0,20.9766,20.9766,20.9429,20.9429,56400.0
2013-09-25 14:10:00,24.89,24.91,24.88,24.91,66800.0,20.9429,20.9598,20.9345,20.9598,66800.0
2013-09-25 14:15:00,24.9,24.93,24.9,24.91,69600.0,20.9514,20.9766,20.9514,20.9598,69600.0
2013-09-25 14:20:00,24.9,24.91,24.89,24.9,33600.0,20.9514,20.9598,20.9429,20.9514,33600.0
2013-09-25 14:25:00,24.9,24.91,24.89,24.89,53600.0,20.9514,20.9598,20.9429,20.9429,53600.0
2013-09-25 14:30:00,24.89,24.89,24.88,24.88,49200.0,20.9429,20.9429,20.9345,20.9345,49200.0
2013-09-25 14:35:00,24.88,24.88,24.86,24.88,54400.0,20.9345,20.9345,20.9177,20.9345,54400.0
2013-09-25 14:40:00,24.88,24.89,24.87,24.88,35200.0,20.9345,20.9429,20.9261,20.9345,35200.0
2013-09-25 14:45:00,24.88,24.9,24.88,24.89,38800.0,20.9345,20.9514,20.9345,20.9429,38800.0
2013-09-25 14:50:00,24.89,24.89,24.88,24.88,67600.0,20.9429,20.9429,20.9345,20.9345,67600.0
2013-09-25 14:55:00,24.88,24.9,24.87,24.87,48800.0,20.9345,20.9514,20.9261,20.9261,48800.0
2013-09-25 15:00:00,24.88,24.89,24.87,24.88,77200.0,20.9345,20.9429,20.9261,20.9345,77200.0
2013-09-25 15:05:00,24.88,24.89,24.87,24.89,62000.0,20.9345,20.9429,20.9261,20.9429,62000.0
2013-09-25 15:10:00,24.89,24.92,24.89,24.91,69200.0,20.9429,20.9682,20.9429,20.9598,69200.0
2013-09-25 15:15:00,24.9,24.91,24.89,24.9,61200.0,20.9514,20.9598,20.9429,20.9514,61200.0
2013-09-25 15:20:00,24.9,24.91,24.88,24.89,82800.0,20.9514,20.9598,20.9345,20.9429,82800.0
2013-09-25 15:25:00,24.89,24.89,24.87,24.89,60400.0,20.9429,20.9429,20.9261,20.9429,60400.0
2013-09-25 15:30:00,24.88,24.9,24.88,24.9,44400.0,20.9345,20.9514,20.9345,20.9514,44400.0
2013-09-25 15:35:00,24.9,24.91,24.89,24.9,75200.0,20.9514,20.9598,20.9429,20.9514,75200.0
2013-09-25 15:40:00,24.9,24.92,24.9,24.92,70800.0,20.9514,20.9682,20.9514,20.9682,70800.0
2013-09-25 15:45:00,24.91,24.91,24.9,24.9,58000.0,20.9598,20.9598,20.9514,20.9514,58000.0
2013-09-25 15:50:00,24.9,24.9,24.88,24.89,111200.0,20.9514,20.9514,20.9345,20.9429,111200.0
2013-09-25 15:55:00,24.89,24.89,24.86,24.86,136000.0,20.9429,20.9429,20.9177,20.9177,136000.0
2013-09-26 09:30:00,24.94,24.97,24.92,24.96,33200.0,20.985,21.0103,20.9682,21.0018,33200.0
2013-09-26 09:35:00,24.97,25.04,24.97,25.03,33200.0,21.0103,21.0692,21.0103,21.0607,33200.0
2013-09-26 09:40:00,25.04,25.05,25.01,25.02,19200.0,21.0692,21.0776,21.0439,21.0523,19200.0
2013-09-26 09:45:00,25.04,25.06,25.04,25.06,15600.0,21.0692,21.086,21.0692,21.086,15600.0
2013-09-26 09:50:00,25.05,25.05,25.02,25.03,9600.0,21.0776,21.0776,21.0523,21.0607,9600.0
2013-09-26 09:55:00,25.03,25.04,25.03,25.04,30000.0,21.0607,21.0692,21.0607,21.0692,30000.0
2013-09-26 10:00:00,25.04,25.07,25.04,25.06,12400.0,21.0692,21.0944,21.0692,21.086,12400.0
2013-09-26 10:05:00,25.07,25.08,25.06,25.06,116000.0,21.0944,21.1028,21.086,21.086,116000.0
2013-09-26 10:10:00,25.07,25.07,25.03,25.03,23200.0,21.0944,21.0944,21.0607,21.0607,23200.0
2013-09-26 10:15:00,25.03,25.04,25.02,25.02,27600.0,21.0607,21.0692,21.0523,21.0523,27600.0
2013-09-26 10:20:00,25.02,25.03,24.99,25.0,29200.0,21.0523,21.0607,21.0271,21.0355,29200.0
2013-09-26 10:25:00,24.99,25.01,24.99,25.0,14800.0,21.0271,21.0439,21.0271,21.0355,14800.0
2013-09-26 10:30:00,25.01,25.01,24.97,24.98,11200.0,21.0439,21.0439,21.0103,21.0187,11200.0
2013-09-26 10:35:00,24.97,24.97,24.96,24.97,20800.0,21.0103,21.0103,21.0018,21.0103,20800.0
2013-09-26 10:40:00,24.97,24.97,24.94,24.94,15600.0,21.0103,21.0103,20.985,20.985,15600.0
2013-09-26 10:45:00,24.93,24.93,24.86,24.9,83200.0,20.9766,20.9766,20.9177,20.9514,83200.0
2013-09-26 10:50:00,24.9,24.9,24.88,24.9,38000.0,20.9514,20.9514,20.9345,20.9514,38000.0
2013-09-26 10:55:00,24.89,24.91,24.88,24.9,10400.0,20.9429,20.9598,20.9345,20.9514,10400.0
2013-09-26 11:00:00,24.9,24.9,24.86,24.86,15600.0,20.9514,20.9514,20.9177,20.9177,15600.0
2013-09-26 11:05:00,24.85,24.88,24.84,24.87,21200.0,20.9093,20.9345,20.9009,20.9261,21200.0
2013-09-26 11:10:00,24.86,24.89,24.85,24.89,28400.0,20.9177,20.9429,20.9093,20.9429,28400.0
2013-09-26 11:15:00,24.87,24.87,24.86,24.86,10400.0,20.9261,20.9261,20.9177,20.9177,10400.0
2013-09-26 11:20:00,24.87,24.9,24.86,24.89,10400.0,20.9261,20.9514,20.9177,20.9429,10400.0
2013-09-26 11:25:00,24.9,24.92,24.9,24.92,23600.0,20.9514,20.9682,20.9514,20.9682,23600.0
2013-09-26 11:30:00,24.92,24.92,24.91,24.92,6000.0,20.9682,20.9682,20.9598,20.9682,6000.0
2013-09-26 11:35:00,24.92,24.92,24.9,24.9,12400.0,20.9682,20.9682,20.9514,20.9514,12400.0
2013-09-26 11:40:00,24.91,24.93,24.91,24.93,10400.0,20.9598,20.9766,20.9598,20.9766,10400.0
2013-09-26 11:45:00,24.93,24.94,24.93,24.93,16000.0,20.9766,20.985,20.9766,20.9766,16000.0
2013-09-26 11:50:00,24.92,24.92,24.9,24.92,12000.0,20.9682,20.9682,20.9514,20.9682,12000.0
2013-09-26 11:55:00,24.92,24.93,24.92,24.93,6400.0,20.9682,20.9766,20.9682,20.9766,6400.0
2013-09-26 12:00:00,24.92,24.93,24.91,24.91,3200.0,20.9682,20.9766,20.9598,20.9598,3200.0
2013-09-26 12:05:00,24.92,24.92,24.9,24.91,10000.0,20.9682,20.9682,20.9514,20.9598,10000.0
2013-09-26 12:10:00,24.91,24.91,24.9,24.91,4800.0,20.9598,20.9598,20.9514,20.9598,4800.0
2013-09-26 12:15:00,24.9,24.91,24.89,24.9,13200.0,20.9514,20.9598,20.9429,20.9514,13200.0
2013-09-26 12:20:00,24.9,24.92,24.9,24.91,22400.0,20.9514,20.9682,20.9514,20.9598,22400.0
2013-09-26 12:25:00,24.92,24.94,24.92,24.93,10000.0,20.9682,20.985,20.9682,20.9766,10000.0
2013-09-26 12:30:00,24.93,24.96,24.93,24.96,9600.0,20.9766,21.0018,20.9766,21.0018,9600.0
2013-09-26 12:35:00,24.95,24.97,24.95,24.95,8800.0,20.9934,21.0103,20.9934,20.9934,8800.0
2013-09-26 12:40:00,24.95,24.96,24.95,24.96,8400.0,20.9934,21.0018,20.9934,21.0018,8400.0
2013-09-26 12:45:00,24.96,24.96,24.95,24.95,8000.0,21.0018,21.0018,20.9934,20.9934,8000.0
2013-09-26 12:50:00,24.95,24.96,24.93,24.94,10400.0,20.9934,21.0018,20.9766,20.985,10400.0
2013-09-26 12:55:00,24.95,24.95,24.95,24.95,2800.0,20.9934,20.9934,20.9934,20.9934,2800.0
2013-09-26 13:00:00,24.96,24.96,24.95,24.96,6800.0,21.0018,21.0018,20.9934,21.0018,6800.0
2013-09-26 13:05:00,24.96,24.98,24.96,24.98,15600.0,21.0018,21.0187,21.0018,21.0187,15600.0
2013-09-26 13:10:00,24.98,24.99,24.97,24.99,10000.0,21.0187,21.0271,21.0103,21.0271,10000.0
2013-09-26 13:15:00,25.0,25.0,24.99,24.99,19200.0,21.0355,21.0355,21.0271,21.0271,19200.0
2013-09-26 13:20:00,25.0,25.0,24.98,24.99,7600.0,21.0355,21.0355,21.0187,21.0271,7600.0
2013-09-26 13:25:00,24.99,25.0,24.99,25.0,17600.0,21.0271,21.0355,21.0271,21.0355,17600.0
2013-09-26 13:30:00,25.0,25.0,24.98,24.98,20800.0,21.0355,21.0355,21.0187,21.0187,20800.0
2013-09-26 13:35:00,24.98,24.98,24.96,24.96,9600.0,21.0187,21.0187,21.0018,21.0018,9600.0
2013-09-26 13:40:00,24.97,24.98,24.94,24.95,18000.0,21.0103,21.0187,20.985,20.9934,18000.0
2013-09-26 13:45:00,24.94,24.96,24.93,24.95,68800.0,20.985,21.0018,20.9766,20.9934,68800.0
2013-09-26 13:50:00,24.95,24.97,24.95,24.97,18400.0,20.9934,21.0103,20.9934,21.0103,18400.0
2013-09-26 13:55:00,24.96,24.98,24.96,24.97,88400.0,21.0018,21.0187,21.0018,21.0103,88400.0
2013-09-26 14:00:00,24.96,24.97,24.93,24.94,11200.0,21.0018,21.0103,20.9766,20.985,11200.0
2013-09-26 14:05:00,24.93,24.94,24.92,24.93,18400.0,20.9766,20.985,20.9682,20.9766,18400.0
2013-09-26 14:10:00,24.93,24.95,24.93,24.94,7200.0,20.9766,20.9934,20.9766,20.985,7200.0
2013-09-26 14:15:00,24.94,24.94,24.94,24.94,3600.0,20.985,20.985,20.985,20.985,3600.0
2013-09-26 14:20:00,24.94,24.94,24.92,24.94,10000.0,20.985,20.985,20.9682,20.985,10000.0
2013-09-26 14:25:00,24.93,24.95,24.93,24.94,10000.0,20.9766,20.9934,20.9766,20.985,10000.0
2013-09-26 14:30:00,24.94,24.95,24.93,24.95,16000.0,20.985,20.9934,20.9766,20.9934,16000.0
2013-09-26 14:35:00,24.94,24.94,24.93,24.94,16000.0,20.985,20.985,20.9766,20.985,16000.0
2013-09-26 14:40:00,24.93,24.93,24.91,24.92,11600.0,20.9766,20.9766,20.9598,20.9682,11600.0
2013-09-26 14:45:00,24.92,24.93,24.91,24.92,454800.0,20.9682,20.9766,20.9598,20.9682,454800.0
2013-09-26 14:50:00,24.91,24.92,24.91,24.92,16000.0,20.9598,20.9682,20.9598,20.9682,16000.0
2013-09-26 14:55:00,24.91,24.92,24.91,24.91,12800.0,20.9598,20.9682,20.9598,20.9598,12800.0
2013-09-26 15:00:00,24.91,24.92,24.91,24.91,13200.0,20.9598,20.9682,20.9598,20.9598,13200.0
2013-09-26 15:05:00,24.91,24.92,24.91,24.91,248800.0,20.9598,20.9682,20.9598,20.9598,248800.0
2013-09-26 15:10:00,24.91,24.91,24.88,24.89,184800.0,20.9598,20.9598,20.9345,20.9429,184800.0
2013-09-26 15:15:00,24.89,24.9,24.89,24.9,70000.0,20.9429,20.9514,20.9429,20.9514,70000.0
2013-09-26 15:20:00,24.89,24.91,24.88,24.89,99200.0,20.9429,20.9598,20.9345,20.9429,99200.0
2013-09-26 15:25:00,24.9,24.91,24.89,24.89,47200.0,20.9514,20.9598,20.9429,20.9429,47200.0
2013-09-26 15:30:00,24.89,24.92,24.89,24.9,60800.0,20.9429,20.9682,20.9429,20.9514,60800.0
2013-09-26 15:35:00,24.9,24.92,24.9,24.91,44000.0,20.9514,20.9682,20.9514,20.9598,44000.0
2013-09-26 15:40:00,24.91,24.92,24.91,24.92,16800.0,20.9598,20.9682,20.9598,20.9682,16800.0
2013-09-26 15:45:00,24.92,24.92,24.91,24.92,39600.0,20.9682,20.9682,20.9598,20.9682,39600.0
2013-09-26 15:50:00,24.92,24.92,24.91,24.92,79200.0,20.9682,20.9682,20.9598,20.9682,79200.0
2013-09-26 15:55:00,24.92,25.02,24.91,25.0,415600.0,20.9682,21.0523,20.9598,21.0355,415600.0
2013-09-27 09:30:00,24.86,24.88,24.83,24.86,42000.0,20.9177,20.9345,20.8925,20.9177,42000.0
2013-09-27 09:35:00,24.86,24.9,24.85,24.86,80800.0,20.9177,20.9514,20.9093,20.9177,80800.0
2013-09-27 09:40:00,24.86,24.9,24.86,24.88,74800.0,20.9177,20.9514,20.9177,20.9345,74800.0
2013-09-27 09:45:00,24.88,24.88,24.85,24.85,20800.0,20.9345,20.9345,20.9093,20.9093,20800.0
2013-09-27 09:50:00,24.85,24.86,24.85,24.86,2800.0,20.9093,20.9177,20.9093,20.9177,2800.0
2013-09-27 09:55:00,24.86,24.87,24.84,24.86,17200.0,20.9177,20.9261,20.9009,20.9177,17200.0
2013-09-27 10:00:00,24.85,24.88,24.83,24.85,65600.0,20.9093,20.9345,20.8925,20.9093,65600.0
2013-09-27 10:05:00,24.85,24.89,24.84,24.87,36800.0,20.9093,20.9429,20.9009,20.9261,36800.0
2013-09-27 10:10:00,24.87,24.88,24.86,24.86,74400.0,20.9261,20.9345,20.9177,20.9177,74400.0
2013-09-27 10:15:00,24.86,24.92,24.86,24.89,123200.0,20.9177,20.9682,20.9177,20.9429,123200.0
2013-09-27 10:20:00,24.89,24.9,24.87,24.87,31600.0,20.9429,20.9514,20.9261,20.9261,31600.0
2013-09-27 10:25:00,24.88,24.9,24.88,24.9,21200.0,20.9345,20.9514,20.9345,20.9514,21200.0
2013-09-27 10:30:00,24.91,24.95,24.91,24.94,26800.0,20.9598,20.9934,20.9598,20.985,26800.0
2013-09-27 10:35:00,24.95,24.98,24.95,24.96,34800.0,20.9934,21.0187,20.9934,21.0018,34800.0
2013-09-27 10:40:00,24.96,24.96,24.94,24.95,18400.0,21.0018,21.0018,20.985,20.9934,18400.0
2013-09-27 10:45:00,24.95,24.96,24.95,24.96,8800.0,20.9934,21.0018,20.9934,21.0018,8800.0
2013-09-27 10:50:00,24.95,24.95,24.93,24.93,8400.0,20.9934,20.9934,20.9766,20.9766,8400.0
2013-09-27 10:55:00,24.93,24.95,24.93,24.94,8800.0,20.9766,20.9934,20.9766,20.985,8800.0
2013-09-27 11:00:00,24.95,24.95,24.94,24.94,11600.0,20.9934,20.9934,20.985,20.985,11600.0
2013-09-27 11:05:00,24.94,24.94,24.91,24.92,31600.0,20.985,20.985,20.9598,20.9682,31600.0
2013-09-27 11:10:00,24.92,24.93,24.9,24.92,21600.0,20.9682,20.9766,20.9514,20.9682,21600.0
2013-09-27 11:15:00,24.91,24.92,24.9,24.91,11200.0,20.9598,20.9682,20.9514,20.9598,11200.0
2013-09-27 11:20:00,24.91,24.92,24.91,24.92,8400.0,20.9598,20.9682,20.9598,20.9682,8400.0
2013-09-27 11:25:00,24.91,24.92,24.91,24.92,4400.0,20.9598,20.9682,20.9598,20.9682,4400.0
2013-09-27 11:30:00,24.93,24.93,24.92,24.92,25200.0,20.9766,20.9766,20.9682,20.9682,25200.0
2013-09-27 11:35:00,24.93,24.96,24.92,24.93,18800.0,20.9766,21.0018,20.9682,20.9766,18800.0
2013-09-27 11:40:00,24.93,24.93,24.91,24.92,35600.0,20.9766,20.9766,20.9598,20.9682,35600.0
2013-09-27 11:45:00,24.92,24.92,24.89,24.89,16800.0,20.9682,20.9682,20.9429,20.9429,16800.0
2013-09-27 11:50:00,24.89,24.9,24.88,24.88,30400.0,20.9429,20.9514,20.9345,20.9345,30400.0
2013-09-27 11:55:00,24.88,24.9,24.88,24.89,30000.0,20.9345,20.9514,20.9345,20.9429,30000.0
2013-09-27 12:00:00,24.89,24.9,24.89,24.9,7200.0,20.9429,20.9514,20.9429,20.9514,7200.0
2013-09-27 12:05:00,24.9,24.9,24.89,24.89,8400.0,20.9514,20.9514,20.9429,20.9429,8400.0
2013-09-27 12:10:00,24.89,24.9,24.88,24.9,16000.0,20.9429,20.9514,20.9345,20.9514,16000.0
2013-09-27 12:15:00,24.9,24.91,24.9,24.9,11600.0,20.9514,20.9598,20.9514,20.9514,11600.0
2013-09-27 12:20:00,24.92,24.92,24.92,24.92,10800.0,20.9682,20.9682,20.9682,20.9682,10800.0
2013-09-27 12:25:00,24.92,24.92,24.92,24.92,8400.0,20.9682,20.9682,20.9682,20.9682,8400.0
2013-09-27 12:30:00,24.92,24.93,24.91,24.93,22800.0,20.9682,20.9766,20.9598,20.9766,22800.0
2013-09-27 12:35:00,24.92,24.93,24.9,24.9,10000.0,20.9682,20.9766,20.9514,20.9514,10000.0
2013-09-27 12:40:00,24.89,24.91,24.89,24.91,6400.0,20.9429,20.9598,20.9429,20.9598,6400.0
2013-09-27 12:45:00,24.89,24.9,24.88,24.88,29200.0,20.9429,20.9514,20.9345,20.9345,29200.0
2013-09-27 12:50:00,24.89,24.9,24.89,24.9,26800.0,20.9429,20.9514,20.9429,20.9514,26800.0
2013-09-27 12:55:00,24.9,24.9,24.89,24.9,16400.0,20.9514,20.9514,20.9429,20.9514,16400.0
2013-09-27 13:00:00,24.9,24.9,24.89,24.9,17600.0,20.9514,20.9514,20.9429,20.9514,17600.0
2013-09-27 13:05:00,24.9,24.91,24.9,24.91,18400.0,20.9514,20.9598,20.9514,20.9598,18400.0
2013-09-27 13:10:00,24.91,24.91,24.9,24.91,13600.0,20.9598,20.9598,20.9514,20.9598,13600.0
2013-09-27 13:15:00,24.91,24.93,24.91,24.91,36800.0,20.9598,20.9766,20.9598,20.9598,36800.0
2013-09-27 13:20:00,24.9,24.9,24.89,24.89,10400.0,20.9514,20.9514,20.9429,20.9429,10400.0
2013-09-27 13:25:00,24.9,24.9,24.89,24.89,11200.0,20.9514,20.9514,20.9429,20.9429,11200.0
2013-09-27 13:30:00,24.89,24.9,24.88,24.9,24800.0,20.9429,20.9514,20.9345,20.9514,24800.0
2013-09-27 13:35:00,24.9,24.91,24.9,24.91,2800.0,20.9514,20.9598,20.9514,20.9598,2800.0
2013-09-27 13:40:00,24.9,24.92,24.9,24.91,10000.0,20.9514,20.9682,20.9514,20.9598,10000.0
2013-09-27 13:45:00,24.91,24.91,24.91,24.91,8000.0,20.9598,20.9598,20.9598,20.9598,8000.0
2013-09-27 13:50:00,24.92,24.92,24.91,24.92,10000.0,20.9682,20.9682,20.9598,20.9682,10000.0
2013-09-27 13:55:00,24.91,24.92,24.91,24.91,8800.0,20.9598,20.9682,20.9598,20.9598,8800.0
2013-09-27 14:00:00,24.91,24.91,24.91,24.91,10000.0,20.9598,20.9598,20.9598,20.9598,10000.0
2013-09-27 14:05:00,24.91,24.91,24.89,24.89,13200.0,20.9598,20.9598,20.9429,20.9429,13200.0
2013-09-27 14:10:00,24.89,24.89,24.88,24.89,26400.0,20.9429,20.9429,20.9345,20.9429,26400.0
2013-09-27 14:15:00,24.89,24.89,24.88,24.88,10400.0,20.9429,20.9429,20.9345,20.9345,10400.0
2013-09-27 14:20:00,24.88,24.89,24.87,24.89,12000.0,20.9345,20.9429,20.9261,20.9429,12000.0
2013-09-27 14:25:00,24.88,24.9,24.88,24.9,27200.0,20.9345,20.9514,20.9345,20.9514,27200.0
2013-09-27 14:30:00,24.89,24.9,24.88,24.89,8800.0,20.9429,20.9514,20.9345,20.9429,8800.0
2013-09-27 14:35:00,24.88,24.89,24.88,24.89,11200.0,20.9345,20.9429,20.9345,20.9429,11200.0
2013-09-27 14:40:00,24.89,24.9,24.89,24.89,8000.0,20.9429,20.9514,20.9429,20.9429,8000.0
2013-09-27 14:45:00,24.91,24.91,24.91,24.91,17600.0,20.9598,20.9598,20.9598,20.9598,17600.0
2013-09-27 14:50:00,24.91,24.92,24.91,24.92,53200.0,20.9598,20.9682,20.9598,20.9682,53200.0
2013-09-27 14:55:00,24.92,24.92,24.89,24.89,41600.0,20.9682,20.9682,20.9429,20.9429,41600.0
2013-09-27 15:00:00,24.89,24.9,24.89,24.89,31600.0,20.9429,20.9514,20.9429,20.9429,31600.0
2013-09-27 15:05:00,24.89,24.89,24.88,24.88,46000.0,20.9429,20.9429,20.9345,20.9345,46000.0
2013-09-27 15:10:00,24.88,24.89,24.88,24.88,26400.0,20.9345,20.9429,20.9345,20.9345,26400.0
2013-09-27 15:15:00,24.88,24.88,24.87,24.87,57600.0,20.9345,20.9345,20.9261,20.9261,57600.0
2013-09-27 15:20:00,24.87,24.88,24.87,24.87,32000.0,20.9261,20.9345,20.9261,20.9261,32000.0
2013-09-27 15:25:00,24.88,24.89,24.88,24.89,53600.0,20.9345,20.9429,20.9345,20.9429,53600.0
2013-09-27 15:30:00,24.89,24.9,24.89,24.89,40800.0,20.9429,20.9514,20.9429,20.9429,40800.0
2013-09-27 15:35:00,24.89,24.92,24.89,24.91,66400.0,20.9429,20.9682,20.9429,20.9598,66400.0
2013-09-27 15:40:00,24.92,24.93,24.91,24.92,126400.0,20.9682,20.9766,20.9598,20.9682,126400.0
2013-09-27 15:45:00,24.92,24.93,24.9,24.91,117600.0,20.9682,20.9766,20.9514,20.9598,117600.0
2013-09-27 15:50:00,24.91,24.93,24.91,24.93,84000.0,20.9598,20.9766,20.9598,20.9766,84000.0
2013-09-27 15:55:00,24.93,24.94,24.89,24.89,133200.0,20.9766,20.985,20.9429,20.9429,133200.0
2013-09-30 09:30:00,24.64,24.67,24.58,24.66,172800.0,20.7326,20.7578,20.6821,20.7494,172800.0
2013-09-30 09:35:00,24.65,24.69,24.65,24.69,27600.0,20.741,20.7747,20.741,20.7747,27600.0
2013-09-30 09:40:00,24.7,24.73,24.7,24.71,36800.0,20.7831,20.8083,20.7831,20.7915,36800.0
2013-09-30 09:45:00,24.7,24.7,24.68,24.69,22400.0,20.7831,20.7831,20.7663,20.7747,22400.0
2013-09-30 09:50:00,24.7,24.7,24.67,24.7,10800.0,20.7831,20.7831,20.7578,20.7831,10800.0
2013-09-30 09:55:00,24.69,24.71,24.67,24.7,21600.0,20.7747,20.7915,20.7578,20.7831,21600.0
2013-09-30 10:00:00,24.7,24.71,24.69,24.69,42400.0,20.7831,20.7915,20.7747,20.7747,42400.0
2013-09-30 10:05:00,24.7,24.7,24.69,24.69,11200.0,20.7831,20.7831,20.7747,20.7747,11200.0
2013-09-30 10:10:00,24.69,24.69,24.67,24.68,38800.0,20.7747,20.7747,20.7578,20.7663,38800.0
2013-09-30 10:15:00,24.68,24.72,24.68,24.72,26000.0,20.7663,20.7999,20.7663,20.7999,26000.0
2013-09-30 10:20:00,24.73,24.75,24.72,24.73,43200.0,20.8083,20.8251,20.7999,20.8083,43200.0
2013-09-30 10:25:00,24.73,24.76,24.73,24.74,30000.0,20.8083,20.8336,20.8083,20.8167,30000.0
2013-09-30 10:30:00,24.75,24.75,24.72,24.74,54800.0,20.8251,20.8251,20.7999,20.8167,54800.0
2013-09-30 10:35:00,24.74,24.79,24.74,24.78,28400.0,20.8167,20.8588,20.8167,20.8504,28400.0
2013-09-30 10:40:00,24.79,24.84,24.77,24.84,64800.0,20.8588,20.9009,20.842,20.9009,64800.0
2013-09-30 10:45:00,24.84,24.85,24.8,24.8,52400.0,20.9009,20.9093,20.8672,20.8672,52400.0
2013-09-30 10:50:00,24.8,24.81,24.8,24.8,17600.0,20.8672,20.8756,20.8672,20.8672,17600.0
2013-09-30 10:55:00,24.8,24.81,24.8,24.8,6000.0,20.8672,20.8756,20.8672,20.8672,6000.0
2013-09-30 11:00:00,24.81,24.81,24.8,24.8,6800.0,20.8756,20.8756,20.8672,20.8672,6800.0
2013-09-30 11:05:00,24.81,24.82,24.8,24.8,5200.0,20.8756,20.884,20.8672,20.8672,5200.0
2013-09-30 11:10:00,24.78,24.78,24.76,24.76,6000.0,20.8504,20.8504,20.8336,20.8336,6000.0
2013-09-30 11:15:00,24.77,24.77,24.76,24.77,14000.0,20.842,20.842,20.8336,20.842,14000.0
2013-09-30 11:20:00,24.78,24.79,24.78,24.79,24400.0,20.8504,20.8588,20.8504,20.8588,24400.0
2013-09-30 11:25:00,24.79,24.82,24.79,24.82,18400.0,20.8588,20.884,20.8588,20.884,18400.0
2013-09-30 11:30:00,24.83,24.83,24.81,24.82,34400.0,20.8925,20.8925,20.8756,20.884,34400.0
2013-09-30 11:35:00,24.81,24.83,24.81,24.82,12000.0,20.8756,20.8925,20.8756,20.884,12000.0
2013-09-30 11:40:00,24.83,24.84,24.83,24.84,8800.0,20.8925,20.9009,20.8925,20.9009,8800.0
2013-09-30 11:45:00,24.84,24.86,24.84,24.84,35600.0,20.9009,20.9177,20.9009,20.9009,35600.0
2013-09-30 11:50:00,24.84,24.85,24.84,24.85,12400.0,20.9009,20.9093,20.9009,20.9093,12400.0
2013-09-30 11:55:00,24.85,24.89,24.85,24.88,42400.0,20.9093,20.9429,20.9093,20.9345,42400.0
2013-09-30 12:00:00,24.88,24.88,24.84,24.85,55200.0,20.9345,20.9345,20.9009,20.9093,55200.0
2013-09-30 12:05:00,24.85,24.86,24.84,24.84,14400.0,20.9093,20.9177,20.9009,20.9009,14400.0
2013-09-30 12:10:00,24.84,24.85,24.84,24.85,7200.0,20.9009,20.9093,20.9009,20.9093,7200.0
2013-09-30 12:15:00,24.85,24.85,24.82,24.83,22400.0,20.9093,20.9093,20.884,20.8925,22400.0
2013-09-30 12:20:00,24.83,24.84,24.83,24.83,4000.0,20.8925,20.9009,20.8925,20.8925,4000.0
2013-09-30 12:25:00,24.83,24.84,24.83,24.84,6400.0,20.8925,20.9009,20.8925,20.9009,6400.0
2013-09-30 12:30:00,24.85,24.85,24.85,24.85,7200.0,20.9093,20.9093,20.9093,20.9093,7200.0
2013-09-30 12:35:00,24.85,24.85,24.84,24.84,10800.0,20.9093,20.9093,20.9009,20.9009,10800.0
2013-09-30 12:40:00,24.84,24.87,24.84,24.86,20000.0,20.9009,20.9261,20.9009,20.9177,20000.0
2013-09-30 12:45:00,24.87,24.87,24.87,24.87,1600.0,20.9261,20.9261,20.9261,20.9261,1600.0
2013-09-30 12:50:00,24.88,24.88,24.86,24.86,13200.0,20.9345,20.9345,20.9177,20.9177,13200.0
2013-09-30 12:55:00,24.86,24.86,24.86,24.86,13200.0,20.9177,20.9177,20.9177,20.9177,13200.0
2013-09-30 13:00:00,24.86,24.89,24.86,24.89,8000.0,20.9177,20.9429,20.9177,20.9429,8000.0
2013-09-30 13:05:00,24.89,24.89,24.88,24.88,1600.0,20.9429,20.9429,20.9345,20.9345,1600.0
2013-09-30 13:10:00,24.89,24.89,24.87,24.88,11200.0,20.9429,20.9429,20.9261,20.9345,11200.0
2013-09-30 13:15:00,24.88,24.94,24.87,24.93,46000.0,20.9345,20.985,20.9261,20.9766,46000.0
2013-09-30 13:20:00,24.93,24.93,24.91,24.91,15600.0,20.9766,20.9766,20.9598,20.9598,15600.0
2013-09-30 13:25:00,24.91,24.92,24.9,24.91,7600.0,20.9598,20.9682,20.9514,20.9598,7600.0
2013-09-30 13:30:00,24.91,24.94,24.91,24.94,6400.0,20.9598,20.985,20.9598,20.985,6400.0
2013-09-30 13:35:00,24.94,24.94,24.9,24.9,41600.0,20.985,20.985,20.9514,20.9514,41600.0
2013-09-30 13:40:00,24.91,24.92,24.9,24.9,30800.0,20.9598,20.9682,20.9514,20.9514,30800.0
2013-09-30 13:45:00,24.9,24.93,24.9,24.92,11200.0,20.9514,20.9766,20.9514,20.9682,11200.0
2013-09-30 13:50:00,24.93,24.93,24.89,24.89,6400.0,20.9766,20.9766,20.9429,20.9429,6400.0
2013-09-30 13:55:00,24.89,24.89,24.86,24.88,37200.0,20.9429,20.9429,20.9177,20.9345,37200.0
2013-09-30 14:00:00,24.88,24.9,24.87,24.9,26400.0,20.9345,20.9514,20.9261,20.9514,26400.0
2013-09-30 14:05:00,24.89,24.92,24.89,24.92,16400.0,20.9429,20.9682,20.9429,20.9682,16400.0
2013-09-30 14:10:00,24.93,24.94,24.91,24.93,5600.0,20.9766,20.985,20.9598,20.9766,5600.0
2013-09-30 14:15:00,24.92,24.93,24.92,24.92,5600.0,20.9682,20.9766,20.9682,20.9682,5600.0
2013-09-30 14:20:00,24.92,24.93,24.91,24.91,116400.0,20.9682,20.9766,20.9598,20.9598,116400.0
2013-09-30 14:25:00,24.93,24.93,24.92,24.92,6800.0,20.9766,20.9766,20.9682,20.9682,6800.0
2013-09-30 14:30:00,24.93,24.97,24.93,24.97,21600.0,20.9766,21.0103,20.9766,21.0103,21600.0
2013-09-30 14:35:00,24.97,24.97,24.95,24.95,8800.0,21.0103,21.0103,20.9934,20.9934,8800.0
2013-09-30 14:40:00,24.96,24.96,24.94,24.95,10800.0,21.0018,21.0018,20.985,20.9934,10800.0
2013-09-30 14:45:00,24.95,24.97,24.95,24.97,15200.0,20.9934,21.0103,20.9934,21.0103,15200.0
2013-09-30 14:50:00,24.96,24.97,24.95,24.96,7200.0,21.0018,21.0103,20.9934,21.0018,7200.0
2013-09-30 14:55:00,24.95,24.96,24.95,24.95,28400.0,20.9934,21.0018,20.9934,20.9934,28400.0
2013-09-30 15:00:00,24.95,24.95,24.91,24.91,38000.0,20.9934,20.9934,20.9598,20.9598,38000.0
2013-09-30 15:05:00,24.91,24.92,24.91,24.92,12800.0,20.9598,20.9682,20.9598,20.9682,12800.0
2013-09-30 15:10:00,24.91,24.91,24.87,24.88,35200.0,20.9598,20.9598,20.9261,20.9345,35200.0
2013-09-30 15:15:00,24.88,24.88,24.86,24.88,22000.0,20.9345,20.9345,20.9177,20.9345,22000.0
2013-09-30 15:20:00,24.88,24.9,24.88,24.9,9200.0,20.9345,20.9514,20.9345,20.9514,9200.0
2013-09-30 15:25:00,24.89,24.89,24.88,24.88,4800.0,20.9429,20.9429,20.9345,20.9345,4800.0
2013-09-30 15:30:00,24.89,24.89,24.86,24.86,54400.0,20.9429,20.9429,20.9177,20.9177,54400.0
2013-09-30 15:35:00,24.86,24.91,24.86,24.89,27200.0,20.9177,20.9598,20.9177,20.9429,27200.0
2013-09-30 15:40:00,24.89,24.89,24.88,24.88,23600.0,20.9429,20.9429,20.9345,20.9345,23600.0
2013-09-30 15:45:00,24.89,24.93,24.88,24.89,74000.0,20.9429,20.9766,20.9345,20.9429,74000.0
2013-09-30 15:50:00,24.88,24.92,24.88,24.9,60000.0,20.9345,20.9682,20.9345,20.9514,60000.0
2013-09-30 15:55:00,24.89,24.96,24.89,24.95,128800.0,20.9429,21.0018,20.9429,20.9934,128800.0
2013-10-01 09:30:00,24.96,25.01,24.94,24.98,209200.0,21.0018,21.0439,20.985,21.0187,209200.0
2013-10-01 09:35:00,24.99,25.03,24.99,25.01,102000.0,21.0271,21.0607,21.0271,21.0439,102000.0
2013-10-01 09:40:00,25.0,25.03,24.99,25.01,29200.0,21.0355,21.0607,21.0271,21.0439,29200.0
2013-10-01 09:45:00,25.01,25.07,25.01,25.06,34800.0,21.0439,21.0944,21.0439,21.086,34800.0
2013-10-01 09:50:00,25.06,25.06,25.03,25.03,50400.0,21.086,21.086,21.0607,21.0607,50400.0
2013-10-01 09:55:00,25.04,25.04,25.0,25.02,32800.0,21.0692,21.0692,21.0355,21.0523,32800.0
2013-10-01 10:00:00,25.02,25.07,25.01,25.07,86800.0,21.0523,21.0944,21.0439,21.0944,86800.0
2013-10-01 10:05:00,25.08,25.08,25.05,25.05,55200.0,21.1028,21.1028,21.0776,21.0776,55200.0
2013-10-01 10:10:00,25.05,25.07,25.0,25.01,160800.0,21.0776,21.0944,21.0355,21.0439,160800.0
2013-10-01 10:15:00,25.02,25.06,25.01,25.06,36000.0,21.0523,21.086,21.0439,21.086,36000.0
2013-10-01 10:20:00,25.07,25.11,25.07,25.1,93600.0,21.0944,21.1281,21.0944,21.1196,93600.0
2013-10-01 10:25:00,25.1,25.1,25.07,25.07,77200.0,21.1196,21.1196,21.0944,21.0944,77200.0
2013-10-01 10:30:00,25.09,25.13,25.09,25.13,40000.0,21.1112,21.1449,21.1112,21.1449,40000.0
2013-10-01 10:35:00,25.13,25.13,25.11,25.12,18400.0,21.1449,21.1449,21.1281,21.1365,18400.0
2013-10-01 10:40:00,25.11,25.13,25.11,25.12,34400.0,21.1281,21.1449,21.1281,21.1365,34400.0
2013-10-01 10:45:00,25.11,25.12,25.11,25.11,14400.0,21.1281,21.1365,21.1281,21.1281,14400.0
2013-10-01 10:50:00,25.1,25.11,25.1,25.1,64000.0,21.1196,21.1281,21.1196,21.1196,64000.0
2013-10-01 10:55:00,25.11,25.15,25.11,25.14,61200.0,21.1281,21.1617,21.1281,21.1533,61200.0
2013-10-01 11:00:00,25.13,25.15,25.13,25.15,5200.0,21.1449,21.1617,21.1449,21.1617,5200.0
2013-10-01 11:05:00,25.15,25.16,25.15,25.15,22800.0,21.1617,21.1701,21.1617,21.1617,22800.0
2013-10-01 11:10:00,25.15,25.17,25.15,25.16,29600.0,21.1617,21.1785,21.1617,21.1701,29600.0
2013-10-01 11:15:00,25.17,25.17,25.16,25.17,26400.0,21.1785,21.1785,21.1701,21.1785,26400.0
2013-10-01 11:20:00,25.17,25.18,25.16,25.18,92400.0,21.1785,21.187,21.1701,21.187,92400.0
2013-10-01 11:25:00,25.17,25.18,25.16,25.16,43200.0,21.1785,21.187,21.1701,21.1701,43200.0
2013-10-01 11:30:00,25.16,25.18,25.16,25.18,33600.0,21.1701,21.187,21.1701,21.187,33600.0
2013-10-01 11:35:00,25.18,25.2,25.18,25.2,21200.0,21.187,21.2038,21.187,21.2038,21200.0
2013-10-01 11:40:00,25.19,25.21,25.19,25.21,50000.0,21.1954,21.2122,21.1954,21.2122,50000.0
2013-10-01 11:45:00,25.21,25.22,25.2,25.21,27200.0,21.2122,21.2206,21.2038,21.2122,27200.0
2013-10-01 11:50:00,25.21,25.22,25.2,25.2,30400.0,21.2122,21.2206,21.2038,21.2038,30400.0
2013-10-01 11:55:00,25.2,25.21,25.19,25.19,25200.0,21.2038,21.2122,21.1954,21.1954,25200.0
2013-10-01 12:00:00,25.19,25.2,25.19,25.2,20000.0,21.1954,21.2038,21.1954,21.2038,20000.0
2013-10-01 12:05:00,25.2,25.21,25.19,25.19,7200.0,21.2038,21.2122,21.1954,21.1954,7200.0
2013-10-01 12:10:00,25.2,25.21,25.19,25.19,20000.0,21.2038,21.2122,21.1954,21.1954,20000.0
2013-10-01 12:15:00,25.19,25.19,25.17,25.18,400800.0,21.1954,21.1954,21.1785,21.187,400800.0
2013-10-01 12:20:00,25.18,25.2,25.18,25.19,22400.0,21.187,21.2038,21.187,21.1954,22400.0
2013-10-01 12:25:00,25.19,25.22,25.19,25.21,28400.0,21.1954,21.2206,21.1954,21.2122,28400.0
2013-10-01 12:30:00,25.21,25.21,25.2,25.2,20400.0,21.2122,21.2122,21.2038,21.2038,20400.0
2013-10-01 12:35:00,25.19,25.2,25.18,25.18,41600.0,21.1954,21.2038,21.187,21.187,41600.0
2013-10-01 12:40:00,25.18,25.18,25.17,25.17,26000.0,21.187,21.187,21.1785,21.1785,26000.0
2013-10-01 12:45:00,25.18,25.18,25.18,25.18,10400.0,21.187,21.187,21.187,21.187,10400.0
2013-10-01 12:50:00,25.18,25.18,25.15,25.16,33200.0,21.187,21.187,21.1617,21.1701,33200.0
2013-10-01 12:55:00,25.15,25.15,25.14,25.15,9600.0,21.1617,21.1617,21.1533,21.1617,9600.0
2013-10-01 13:00:00,25.15,25.16,25.15,25.16,26000.0,21.1617,21.1701,21.1617,21.1701,26000.0
2013-10-01 13:05:00,25.16,25.17,25.16,25.16,6400.0,21.1701,21.1785,21.1701,21.1701,6400.0
2013-10-01 13:10:00,25.17,25.17,25.14,25.14,39600.0,21.1785,21.1785,21.1533,21.1533,39600.0
2013-10-01 13:15:00,25.14,25.17,25.14,25.17,11200.0,21.1533,21.1785,21.1533,21.1785,11200.0
2013-10-01 13:20:00,25.17,25.17,25.15,25.15,7200.0,21.1785,21.1785,21.1617,21.1617,7200.0
2013-10-01 13:25:00,25.15,25.15,25.14,25.15,25200.0,21.1617,21.1617,21.1533,21.1617,25200.0
2013-10-01 13:30:00,25.15,25.16,25.13,25.13,17200.0,21.1617,21.1701,21.1449,21.1449,17200.0
2013-10-01 13:35:00,25.13,25.13,25.11,25.13,20800.0,21.1449,21.1449,21.1281,21.1449,20800.0
2013-10-01 13:40:00,25.14,25.15,25.13,25.15,20800.0,21.1533,21.1617,21.1449,21.1617,20800.0
2013-10-01 13:45:00,25.15,25.15,25.14,25.14,7600.0,21.1617,21.1617,21.1533,21.1533,7600.0
2013-10-01 13:50:00,25.14,25.16,25.14,25.16,83600.0,21.1533,21.1701,21.1533,21.1701,83600.0
2013-10-01 13:55:00,25.16,25.18,25.16,25.17,28000.0,21.1701,21.187,21.1701,21.1785,28000.0
2013-10-01 14:00:00,25.16,25.16,25.14,25.14,32800.0,21.1701,21.1701,21.1533,21.1533,32800.0
2013-10-01 14:05:00,25.14,25.15,25.14,25.14,9600.0,21.1533,21.1617,21.1533,21.1533,9600.0
2013-10-01 14:10:00,25.14,25.15,25.13,25.13,108000.0,21.1533,21.1617,21.1449,21.1449,108000.0
2013-10-01 14:15:00,25.13,25.14,25.13,25.13,47600.0,21.1449,21.1533,21.1449,21.1449,47600.0
2013-10-01 14:20:00,25.13,25.13,25.12,25.12,19200.0,21.1449,21.1449,21.1365,21.1365,19200.0
2013-10-01 14:25:00,25.11,25.11,25.08,25.08,26800.0,21.1281,21.1281,21.1028,21.1028,26800.0
2013-10-01 14:30:00,25.09,25.1,25.09,25.1,22400.0,21.1112,21.1196,21.1112,21.1196,22400.0
2013-10-01 14:35:00,25.1,25.1,25.07,25.09,121600.0,21.1196,21.1196,21.0944,21.1112,121600.0
2013-10-01 14:40:00,25.09,25.1,25.09,25.09,75600.0,21.1112,21.1196,21.1112,21.1112,75600.0
2013-10-01 14:45:00,25.09,25.11,25.08,25.1,74400.0,21.1112,21.1281,21.1028,21.1196,74400.0
2013-10-01 14:50:00,25.1,25.12,25.09,25.11,42400.0,21.1196,21.1365,21.1112,21.1281,42400.0
2013-10-01 14:55:00,25.11,25.14,25.11,25.13,95200.0,21.1281,21.1533,21.1281,21.1449,95200.0
2013-10-01 15:00:00,25.13,25.13,25.11,25.13,58400.0,21.1449,21.1449,21.1281,21.1449,58400.0
2013-10-01 15:05:00,25.12,25.13,25.11,25.13,61600.0,21.1365,21.1449,21.1281,21.1449,61600.0
2013-10-01 15:10:00,25.13,25.14,25.13,25.13,89600.0,21.1449,21.1533,21.1449,21.1449,89600.0
2013-10-01 15:15:00,25.14,25.15,25.13,25.14,131200.0,21.1533,21.1617,21.1449,21.1533,131200.0
2013-10-01 15:20:00,25.14,25.14,25.11,25.12,79600.0,21.1533,21.1533,21.1281,21.1365,79600.0
2013-10-01 15:25:00,25.13,25.14,25.13,25.14,55600.0,21.1449,21.1533,21.1449,21.1533,55600.0
2013-10-01 15:30:00,25.14,25.17,25.14,25.16,48400.0,21.1533,21.1785,21.1533,21.1701,48400.0
2013-10-01 15:35:00,25.16,25.2,25.16,25.18,112400.0,21.1701,21.2038,21.1701,21.187,112400.0
2013-10-01 15:40:00,25.18,25.19,25.18,25.19,95200.0,21.187,21.1954,21.187,21.1954,95200.0
2013-10-01 15:45:00,25.18,25.19,25.16,25.19,179200.0,21.187,21.1954,21.1701,21.1954,179200.0
2013-10-01 15:50:00,25.19,25.2,25.18,25.19,149200.0,21.1954,21.2038,21.187,21.1954,149200.0
2013-10-01 15:55:00,25.2,25.24,25.19,25.24,411200.0,21.2038,21.2374,21.1954,21.2374,411200.0
2013-10-02 09:30:00,25.06,25.14,25.04,25.09,149200.0,21.086,21.1533,21.0692,21.1112,149200.0
2013-10-02 09:35:00,25.08,25.11,25.07,25.08,53600.0,21.1028,21.1281,21.0944,21.1028,53600.0
2013-10-02 09:40:00,25.06,25.07,25.05,25.06,6800.0,21.086,21.0944,21.0776,21.086,6800.0
2013-10-02 09:45:00,25.07,25.08,25.06,25.07,20800.0,21.0944,21.1028,21.086,21.0944,20800.0
2013-10-02 09:50:00,25.05,25.08,25.05,25.07,34800.0,21.0776,21.1028,21.0776,21.0944,34800.0
2013-10-02 09:55:00,25.07,25.08,25.04,25.06,20800.0,21.0944,21.1028,21.0692,21.086,20800.0
2013-10-02 10:00:00,25.05,25.07,25.04,25.04,44400.0,21.0776,21.0944,21.0692,21.0692,44400.0
2013-10-02 10:05:00,25.04,25.04,24.99,25.0,38800.0,21.0692,21.0692,21.0271,21.0355,38800.0
2013-10-02 10:10:00,24.98,25.0,24.97,25.0,11600.0,21.0187,21.0355,21.0103,21.0355,11600.0
2013-10-02 10:15:00,25.0,25.0,24.97,25.0,18000.0,21.0355,21.0355,21.0103,21.0355,18000.0
2013-10-02 10:20:00,25.0,25.02,24.98,25.01,31600.0,21.0355,21.0523,21.0187,21.0439,31600.0
2013-10-02 10:25:00,25.02,25.03,25.0,25.01,22800.0,21.0523,21.0607,21.0355,21.0439,22800.0
2013-10-02 10:30:00,25.01,25.01,24.99,25.0,17200.0,21.0439,21.0439,21.0271,21.0355,17200.0
2013-10-02 10:35:00,25.01,25.04,25.0,25.04,16400.0,21.0439,21.0692,21.0355,21.0692,16400.0
2013-10-02 10:40:00,25.03,25.04,25.02,25.02,9200.0,21.0607,21.0692,21.0523,21.0523,9200.0
2013-10-02 10:45:00,25.03,25.04,25.02,25.03,12000.0,21.0607,21.0692,21.0523,21.0607,12000.0
2013-10-02 10:50:00,25.03,25.04,25.02,25.02,24800.0,21.0607,21.0692,21.0523,21.0523,24800.0
2013-10-02 10:55:00,25.03,25.06,25.03,25.05,48400.0,21.0607,21.086,21.0607,21.0776,48400.0
2013-10-02 11:00:00,25.04,25.05,25.04,25.04,4400.0,21.0692,21.0776,21.0692,21.0692,4400.0
2013-10-02 11:05:00,25.04,25.04,25.04,25.04,2800.0,21.0692,21.0692,21.0692,21.0692,2800.0
2013-10-02 11:10:00,25.04,25.06,25.03,25.05,17200.0,21.0692,21.086,21.0607,21.0776,17200.0
2013-10-02 11:15:00,25.05,25.1,25.05,25.1,14800.0,21.0776,21.1196,21.0776,21.1196,14800.0
2013-10-02 11:20:00,25.09,25.09,25.06,25.06,26800.0,21.1112,21.1112,21.086,21.086,26800.0
2013-10-02 11:25:00,25.06,25.07,25.05,25.07,27200.0,21.086,21.0944,21.0776,21.0944,27200.0
2013-10-02 11:30:00,25.07,25.09,25.06,25.08,13200.0,21.0944,21.1112,21.086,21.1028,13200.0
2013-10-02 11:35:00,25.08,25.08,25.06,25.06,4000.0,21.1028,21.1028,21.086,21.086,4000.0
2013-10-02 11:40:00,25.06,25.06,25.04,25.04,12800.0,21.086,21.086,21.0692,21.0692,12800.0
2013-10-02 11:45:00,25.04,25.07,25.04,25.06,24400.0,21.0692,21.0944,21.0692,21.086,24400.0
2013-10-02 11:50:00,25.07,25.08,25.07,25.08,8000.0,21.0944,21.1028,21.0944,21.1028,8000.0
2013-10-02 11:55:00,25.08,25.09,25.07,25.09,24800.0,21.1028,21.1112,21.0944,21.1112,24800.0
2013-10-02 12:00:00,25.08,25.1,25.08,25.09,25200.0,21.1028,21.1196,21.1028,21.1112,25200.0
2013-10-02 12:05:00,25.1,25.11,25.1,25.1,27600.0,21.1196,21.1281,21.1196,21.1196,27600.0
2013-10-02 12:10:00,25.1,25.11,25.1,25.1,32800.0,21.1196,21.1281,21.1196,21.1196,32800.0
2013-10-02 12:15:00,25.1,25.12,25.1,25.1,36000.0,21.1196,21.1365,21.1196,21.1196,36000.0
2013-10-02 12:20:00,25.1,25.11,25.09,25.09,20400.0,21.1196,21.1281,21.1112,21.1112,20400.0
2013-10-02 12:25:00,25.08,25.09,25.08,25.09,10400.0,21.1028,21.1112,21.1028,21.1112,10400.0
2013-10-02 12:30:00,25.09,25.11,25.09,25.1,24400.0,21.1112,21.1281,21.1112,21.1196,24400.0
2013-10-02 12:35:00,25.11,25.12,25.1,25.11,11200.0,21.1281,21.1365,21.1196,21.1281,11200.0
2013-10-02 12:40:00,25.12,25.13,25.11,25.13,20400.0,21.1365,21.1449,21.1281,21.1449,20400.0
2013-10-02 12:45:00,25.12,25.13,25.11,25.11,30800.0,21.1365,21.1449,21.1281,21.1281,30800.0
2013-10-02 12:50:00,25.11,25.12,25.11,25.11,10400.0,21.1281,21.1365,21.1281,21.1281,10400.0
2013-10-02 12:55:00,25.11,25.12,25.11,25.11,84800.0,21.1281,21.1365,21.1281,21.1281,84800.0
2013-10-02 13:00:00,25.11,25.12,25.11,25.12,82000.0,21.1281,21.1365,21.1281,21.1365,82000.0
2013-10-02 13:05:00,25.12,25.13,25.11,25.13,64400.0,21.1365,21.1449,21.1281,21.1449,64400.0
2013-10-02 13:10:00,25.13,25.13,25.11,25.11,31200.0,21.1449,21.1449,21.1281,21.1281,31200.0
2013-10-02 13:15:00,25.11,25.12,25.11,25.11,39200.0,21.1281,21.1365,21.1281,21.1281,39200.0
2013-10-02 13:20:00,25.11,25.13,25.11,25.13,92000.0,21.1281,21.1449,21.1281,21.1449,92000.0
2013-10-02 13:25:00,25.13,25.15,25.13,25.15,13200.0,21.1449,21.1617,21.1449,21.1617,13200.0
2013-10-02 13:30:00,25.15,25.15,25.14,25.14,13200.0,21.1617,21.1617,21.1533,21.1533,13200.0
2013-10-02 13:35:00,25.15,25.15,25.15,25.15,13600.0,21.1617,21.1617,21.1617,21.1617,13600.0
2013-10-02 13:40:00,25.14,25.14,25.13,25.13,12800.0,21.1533,21.1533,21.1449,21.1449,12800.0
2013-10-02 13:45:00,25.13,25.14,25.13,25.14,88400.0,21.1449,21.1533,21.1449,21.1533,88400.0
2013-10-02 13:50:00,25.14,25.14,25.14,25.14,33200.0,21.1533,21.1533,21.1533,21.1533,33200.0
2013-10-02 13:55:00,25.14,25.14,25.12,25.12,22800.0,21.1533,21.1533,21.1365,21.1365,22800.0
2013-10-02 14:00:00,25.11,25.12,25.1,25.11,29200.0,21.1281,21.1365,21.1196,21.1281,29200.0
2013-10-02 14:05:00,25.12,25.13,25.1,25.11,33200.0,21.1365,21.1449,21.1196,21.1281,33200.0
2013-10-02 14:10:00,25.11,25.11,25.1,25.1,34800.0,21.1281,21.1281,21.1196,21.1196,34800.0
2013-10-02 14:15:00,25.1,25.1,25.09,25.1,27600.0,21.1196,21.1196,21.1112,21.1196,27600.0
2013-10-02 14:20:00,25.11,25.11,25.1,25.11,19600.0,21.1281,21.1281,21.1196,21.1281,19600.0
2013-10-02 14:25:00,25.11,25.11,25.11,25.11,10800.0,21.1281,21.1281,21.1281,21.1281,10800.0
2013-10-02 14:30:00,25.11,25.11,25.09,25.1,31200.0,21.1281,21.1281,21.1112,21.1196,31200.0
2013-10-02 14:35:00,25.09,25.1,25.07,25.07,37200.0,21.1112,21.1196,21.0944,21.0944,37200.0
2013-10-02 14:40:00,25.07,25.07,25.06,25.06,34800.0,21.0944,21.0944,21.086,21.086,34800.0
2013-10-02 14:45:00,25.06,25.08,25.06,25.07,114000.0,21.086,21.1028,21.086,21.0944,114000.0
2013-10-02 14:50:00,25.07,25.08,25.07,25.07,18000.0,21.0944,21.1028,21.0944,21.0944,18000.0
2013-10-02 14:55:00,25.07,25.08,25.05,25.07,39200.0,21.0944,21.1028,21.0776,21.0944,39200.0
2013-10-02 15:00:00,25.07,25.07,25.06,25.06,18400.0,21.0944,21.0944,21.086,21.086,18400.0
2013-10-02 15:05:00,25.07,25.08,25.06,25.07,23200.0,21.0944,21.1028,21.086,21.0944,23200.0
2013-10-02 15:10:00,25.08,25.09,25.07,25.08,61600.0,21.1028,21.1112,21.0944,21.1028,61600.0
2013-10-02 15:15:00,25.08,25.08,25.07,25.07,202000.0,21.1028,21.1028,21.0944,21.0944,202000.0
2013-10-02 15:20:00,25.07,25.07,25.05,25.05,39200.0,21.0944,21.0944,21.0776,21.0776,39200.0
2013-10-02 15:25:00,25.05,25.08,25.05,25.08,8400.0,21.0776,21.1028,21.0776,21.1028,8400.0
2013-10-02 15:30:00,25.08,25.11,25.08,25.1,15200.0,21.1028,21.1281,21.1028,21.1196,15200.0
2013-10-02 15:35:00,25.1,25.1,25.08,25.08,17600.0,21.1196,21.1196,21.1028,21.1028,17600.0
2013-10-02 15:40:00,25.07,25.07,25.06,25.06,35200.0,21.0944,21.0944,21.086,21.086,35200.0
2013-10-02 15:45:00,25.07,25.08,25.06,25.08,41200.0,21.0944,21.1028,21.086,21.1028,41200.0
2013-10-02 15:50:00,25.06,25.07,25.05,25.06,245200.0,21.086,21.0944,21.0776,21.086,245200.0
2013-10-02 15:55:00,25.06,25.09,25.06,25.09,68800.0,21.086,21.1112,21.086,21.1112,68800.0
2013-10-03 09:30:00,25.05,25.06,25.02,25.03,27600.0,21.0776,21.086,21.0523,21.0607,27600.0
2013-10-03 09:35:00,25.04,25.05,24.99,24.99,148400.0,21.0692,21.0776,21.0271,21.0271,148400.0
2013-10-03 09:40:00,24.99,24.99,24.96,24.97,78000.0,21.0271,21.0271,21.0018,21.0103,78000.0
2013-10-03 09:45:00,24.96,24.99,24.94,24.94,23600.0,21.0018,21.0271,20.985,20.985,23600.0
2013-10-03 09:50:00,24.94,24.95,24.92,24.95,21600.0,20.985,20.9934,20.9682,20.9934,21600.0
2013-10-03 09:55:00,24.95,24.95,24.93,24.94,6400.0,20.9934,20.9934,20.9766,20.985,6400.0
2013-10-03 10:00:00,24.93,24.93,24.87,24.9,27600.0,20.9766,20.9766,20.9261,20.9514,27600.0
2013-10-03 10:05:00,24.88,24.88,24.81,24.83,58400.0,20.9345,20.9345,20.8756,20.8925,58400.0
2013-10-03 10:10:00,24.82,24.85,24.82,24.83,12400.0,20.884,20.9093,20.884,20.8925,12400.0
2013-10-03 10:15:00,24.84,24.84,24.82,24.83,32000.0,20.9009,20.9009,20.884,20.8925,32000.0
2013-10-03 10:20:00,24.83,24.83,24.72,24.74,86000.0,20.8925,20.8925,20.7999,20.8167,86000.0
2013-10-03 10:25:00,24.75,24.77,24.75,24.77,5600.0,20.8251,20.842,20.8251,20.842,5600.0
2013-10-03 10:30:00,24.76,24.76,24.72,24.73,43200.0,20.8336,20.8336,20.7999,20.8083,43200.0
2013-10-03 10:35:00,24.75,24.76,24.75,24.76,6400.0,20.8251,20.8336,20.8251,20.8336,6400.0
2013-10-03 10:40:00,24.76,24.76,24.75,24.75,14400.0,20.8336,20.8336,20.8251,20.8251,14400.0
2013-10-03 10:45:00,24.75,24.75,24.72,24.75,10000.0,20.8251,20.8251,20.7999,20.8251,10000.0
2013-10-03 10:50:00,24.74,24.75,24.73,24.75,10400.0,20.8167,20.8251,20.8083,20.8251,10400.0
2013-10-03 10:55:00,24.77,24.78,24.76,24.77,5600.0,20.842,20.8504,20.8336,20.842,5600.0
2013-10-03 11:00:00,24.75,24.78,24.75,24.77,51200.0,20.8251,20.8504,20.8251,20.842,51200.0
2013-10-03 11:05:00,24.77,24.81,24.76,24.81,18400.0,20.842,20.8756,20.8336,20.8756,18400.0
2013-10-03 11:10:00,24.81,24.81,24.79,24.79,21200.0,20.8756,20.8756,20.8588,20.8588,21200.0
2013-10-03 11:15:00,24.79,24.81,24.79,24.79,4400.0,20.8588,20.8756,20.8588,20.8588,4400.0
2013-10-03 11:20:00,24.78,24.81,24.78,24.81,35200.0,20.8504,20.8756,20.8504,20.8756,35200.0
2013-10-03 11:25:00,24.8,24.8,24.75,24.76,18000.0,20.8672,20.8672,20.8251,20.8336,18000.0
2013-10-03 11:30:00,24.75,24.78,24.74,24.76,90400.0,20.8251,20.8504,20.8167,20.8336,90400.0
2013-10-03 11:35:00,24.75,24.75,24.73,24.75,64800.0,20.8251,20.8251,20.8083,20.8251,64800.0
2013-10-03 11:40:00,24.75,24.75,24.72,24.72,30000.0,20.8251,20.8251,20.7999,20.7999,30000.0
2013-10-03 11:45:00,24.72,24.72,24.7,24.7,66000.0,20.7999,20.7999,20.7831,20.7831,66000.0
2013-10-03 11:50:00,24.7,24.72,24.7,24.72,16400.0,20.7831,20.7999,20.7831,20.7999,16400.0
2013-10-03 11:55:00,24.71,24.71,24.68,24.7,43600.0,20.7915,20.7915,20.7663,20.7831,43600.0
2013-10-03 12:00:00,24.7,24.7,24.68,24.68,22800.0,20.7831,20.7831,20.7663,20.7663,22800.0
2013-10-03 12:05:00,24.68,24.71,24.68,24.71,33600.0,20.7663,20.7915,20.7663,20.7915,33600.0
2013-10-03 12:10:00,24.72,24.73,24.72,24.72,29200.0,20.7999,20.8083,20.7999,20.7999,29200.0
2013-10-03 12:15:00,24.71,24.72,24.7,24.7,34800.0,20.7915,20.7999,20.7831,20.7831,34800.0
2013-10-03 12:20:00,24.71,24.71,24.68,24.68,16800.0,20.7915,20.7915,20.7663,20.7663,16800.0
2013-10-03 12:25:00,24.68,24.72,24.67,24.71,127600.0,20.7663,20.7999,20.7578,20.7915,127600.0
2013-10-03 12:30:00,24.71,24.74,24.71,24.73,175200.0,20.7915,20.8167,20.7915,20.8083,175200.0
2013-10-03 12:35:00,24.73,24.75,24.73,24.74,16000.0,20.8083,20.8251,20.8083,20.8167,16000.0
2013-10-03 12:40:00,24.74,24.74,24.71,24.72,16400.0,20.8167,20.8167,20.7915,20.7999,16400.0
2013-10-03 12:45:00,24.72,24.77,24.72,24.76,47200.0,20.7999,20.842,20.7999,20.8336,47200.0
2013-10-03 12:50:00,24.76,24.77,24.74,24.75,22800.0,20.8336,20.842,20.8167,20.8251,22800.0
2013-10-03 12:55:00,24.75,24.76,24.75,24.75,12400.0,20.8251,20.8336,20.8251,20.8251,12400.0
2013-10-03 13:00:00,24.75,24.76,24.75,24.76,22800.0,20.8251,20.8336,20.8251,20.8336,22800.0
2013-10-03 13:05:00,24.77,24.78,24.76,24.77,36000.0,20.842,20.8504,20.8336,20.842,36000.0
2013-10-03 13:10:00,24.78,24.78,24.76,24.77,13600.0,20.8504,20.8504,20.8336,20.842,13600.0
2013-10-03 13:15:00,24.77,24.77,24.75,24.76,27600.0,20.842,20.842,20.8251,20.8336,27600.0
2013-10-03 13:20:00,24.76,24.79,24.75,24.78,20000.0,20.8336,20.8588,20.8251,20.8504,20000.0
2013-10-03 13:25:00,24.79,24.84,24.78,24.83,34800.0,20.8588,20.9009,20.8504,20.8925,34800.0
2013-10-03 13:30:00,24.85,24.87,24.84,24.86,37600.0,20.9093,20.9261,20.9009,20.9177,37600.0
2013-10-03 13:35:00,24.86,24.87,24.84,24.84,36400.0,20.9177,20.9261,20.9009,20.9009,36400.0
2013-10-03 13:40:00,24.85,24.88,24.85,24.86,20800.0,20.9093,20.9345,20.9093,20.9177,20800.0
2013-10-03 13:45:00,24.86,24.88,24.86,24.87,31200.0,20.9177,20.9345,20.9177,20.9261,31200.0
2013-10-03 13:50:00,24.87,24.88,24.83,24.83,32800.0,20.9261,20.9345,20.8925,20.8925,32800.0
2013-10-03 13:55:00,24.83,24.87,24.83,24.86,22800.0,20.8925,20.9261,20.8925,20.9177,22800.0
2013-10-03 14:00:00,24.86,24.86,24.85,24.85,18800.0,20.9177,20.9177,20.9093,20.9093,18800.0
2013-10-03 14:05:00,24.85,24.85,24.82,24.83,31600.0,20.9093,20.9093,20.884,20.8925,31600.0
2013-10-03 14:10:00,24.83,24.85,24.83,24.85,13200.0,20.8925,20.9093,20.8925,20.9093,13200.0
2013-10-03 14:15:00,24.85,24.85,24.83,24.84,44000.0,20.9093,20.9093,20.8925,20.9009,44000.0
2013-10-03 14:20:00,24.82,24.82,24.75,24.75,65200.0,20.884,20.884,20.8251,20.8251,65200.0
2013-10-03 14:25:00,24.75,24.84,24.75,24.84,89200.0,20.8251,20.9009,20.8251,20.9009,89200.0
2013-10-03 14:30:00,24.84,24.85,24.78,24.78,41200.0,20.9009,20.9093,20.8504,20.8504,41200.0
2013-10-03 14:35:00,24.79,24.82,24.79,24.81,22800.0,20.8588,20.884,20.8588,20.8756,22800.0
2013-10-03 14:40:00,24.82,24.84,24.81,24.83,28400.0,20.884,20.9009,20.8756,20.8925,28400.0
2013-10-03 14:45:00,24.83,24.83,24.82,24.83,35200.0,20.8925,20.8925,20.884,20.8925,35200.0
2013-10-03 14:50:00,24.82,24.86,24.82,24.85,20800.0,20.884,20.9177,20.884,20.9093,20800.0
2013-10-03 14:55:00,24.85,24.87,24.84,24.84,18000.0,20.9093,20.9261,20.9009,20.9009,18000.0
2013-10-03 15:00:00,24.84,24.85,24.82,24.84,34400.0,20.9009,20.9093,20.884,20.9009,34400.0
2013-10-03 15:05:00,24.85,24.85,24.82,24.82,31600.0,20.9093,20.9093,20.884,20.884,31600.0
2013-10-03 15:10:00,24.83,24.84,24.82,24.83,22800.0,20.8925,20.9009,20.884,20.8925,22800.0
2013-10-03 15:15:00,24.83,24.84,24.82,24.83,17600.0,20.8925,20.9009,20.884,20.8925,17600.0
2013-10-03 15:20:00,24.84,24.84,24.82,24.84,32800.0,20.9009,20.9009,20.884,20.9009,32800.0
2013-10-03 15:25:00,24.83,24.85,24.82,24.85,34400.0,20.8925,20.9093,20.884,20.9093,34400.0
2013-10-03 15:30:00,24.85,24.86,24.84,24.84,33600.0,20.9093,20.9177,20.9009,20.9009,33600.0
2013-10-03 15:35:00,24.84,24.87,24.84,24.86,20800.0,20.9009,20.9261,20.9009,20.9177,20800.0
2013-10-03 15:40:00,24.86,24.86,24.84,24.86,42400.0,20.9177,20.9177,20.9009,20.9177,42400.0
2013-10-03 15:45:00,24.86,24.86,24.84,24.84,36800.0,20.9177,20.9177,20.9009,20.9009,36800.0
2013-10-03 15:50:00,24.84,24.84,24.83,24.84,28000.0,20.9009,20.9009,20.8925,20.9009,28000.0
2013-10-03 15:55:00,24.84,24.84,24.81,24.82,42400.0,20.9009,20.9009,20.8756,20.884,42400.0
2013-10-04 09:30:00,24.85,24.86,24.79,24.79,30800.0,20.9093,20.9177,20.8588,20.8588,30800.0
2013-10-04 09:35:00,24.78,24.81,24.78,24.81,7200.0,20.8504,20.8756,20.8504,20.8756,7200.0
2013-10-04 09:40:00,24.8,24.81,24.79,24.79,7200.0,20.8672,20.8756,20.8588,20.8588,7200.0
2013-10-04 09:45:00,24.78,24.85,24.78,24.85,15600.0,20.8504,20.9093,20.8504,20.9093,15600.0
2013-10-04 09:50:00,24.87,24.89,24.87,24.87,8800.0,20.9261,20.9429,20.9261,20.9261,8800.0
2013-10-04 09:55:00,24.9,24.92,24.89,24.89,28000.0,20.9514,20.9682,20.9429,20.9429,28000.0
2013-10-04 10:00:00,24.89,24.91,24.87,24.88,12800.0,20.9429,20.9598,20.9261,20.9345,12800.0
2013-10-04 10:05:00,24.88,24.9,24.88,24.88,8800.0,20.9345,20.9514,20.9345,20.9345,8800.0
2013-10-04 10:10:00,24.87,24.91,24.87,24.89,13600.0,20.9261,20.9598,20.9261,20.9429,13600.0
2013-10-04 10:15:00,24.9,24.9,24.89,24.9,5200.0,20.9514,20.9514,20.9429,20.9514,5200.0
2013-10-04 10:20:00,24.88,24.89,24.88,24.89,6000.0,20.9345,20.9429,20.9345,20.9429,6000.0
2013-10-04 10:25:00,24.89,24.91,24.89,24.9,11200.0,20.9429,20.9598,20.9429,20.9514,11200.0
2013-10-04 10:30:00,24.91,24.92,24.91,24.92,16800.0,20.9598,20.9682,20.9598,20.9682,16800.0
2013-10-04 10:35:00,24.93,24.97,24.93,24.95,35200.0,20.9766,21.0103,20.9766,20.9934,35200.0
2013-10-04 10:40:00,24.95,24.95,24.93,24.93,13600.0,20.9934,20.9934,20.9766,20.9766,13600.0
2013-10-04 10:45:00,24.93,24.96,24.93,24.95,16800.0,20.9766,21.0018,20.9766,20.9934,16800.0
2013-10-04 10:50:00,24.95,24.96,24.94,24.94,12800.0,20.9934,21.0018,20.985,20.985,12800.0
2013-10-04 10:55:00,24.94,24.95,24.93,24.94,8400.0,20.985,20.9934,20.9766,20.985,8400.0
2013-10-04 11:00:00,24.95,24.95,24.94,24.94,19200.0,20.9934,20.9934,20.985,20.985,19200.0
2013-10-04 11:05:00,24.95,24.95,24.91,24.92,11600.0,20.9934,20.9934,20.9598,20.9682,11600.0
2013-10-04 11:10:00,24.91,24.94,24.91,24.93,12800.0,20.9598,20.985,20.9598,20.9766,12800.0
2013-10-04 11:15:00,24.93,24.95,24.92,24.95,22800.0,20.9766,20.9934,20.9682,20.9934,22800.0
2013-10-04 11:20:00,24.94,24.95,24.93,24.95,10800.0,20.985,20.9934,20.9766,20.9934,10800.0
2013-10-04 11:25:00,24.94,24.95,24.93,24.93,16400.0,20.985,20.9934,20.9766,20.9766,16400.0
2013-10-04 11:30:00,24.93,24.95,24.93,24.95,37200.0,20.9766,20.9934,20.9766,20.9934,37200.0
2013-10-04 11:35:00,24.94,24.95,24.93,24.95,15600.0,20.985,20.9934,20.9766,20.9934,15600.0
2013-10-04 11:40:00,24.95,24.95,24.94,24.94,45600.0,20.9934,20.9934,20.985,20.985,45600.0
2013-10-04 11:45:00,24.95,24.97,24.94,24.97,20400.0,20.9934,21.0103,20.985,21.0103,20400.0
2013-10-04 11:50:00,24.97,24.98,24.96,24.97,15200.0,21.0103,21.0187,21.0018,21.0103,15200.0
2013-10-04 11:55:00,24.97,24.97,24.96,24.97,24000.0,21.0103,21.0103,21.0018,21.0103,24000.0
2013-10-04 12:00:00,24.97,24.98,24.95,24.96,24400.0,21.0103,21.0187,20.9934,21.0018,24400.0
2013-10-04 12:05:00,24.96,24.98,24.96,24.98,44800.0,21.0018,21.0187,21.0018,21.0187,44800.0
2013-10-04 12:10:00,24.97,24.98,24.97,24.97,19600.0,21.0103,21.0187,21.0103,21.0103,19600.0
2013-10-04 12:15:00,24.98,25.0,24.98,25.0,67200.0,21.0187,21.0355,21.0187,21.0355,67200.0
2013-10-04 12:20:00,25.0,25.02,25.0,25.01,14800.0,21.0355,21.0523,21.0355,21.0439,14800.0
2013-10-04 12:25:00,25.0,25.01,25.0,25.01,12000.0,21.0355,21.0439,21.0355,21.0439,12000.0
2013-10-04 12:30:00,25.01,25.01,25.0,25.0,2800.0,21.0439,21.0439,21.0355,21.0355,2800.0
2013-10-04 12:35:00,25.0,25.01,25.0,25.01,4400.0,21.0355,21.0439,21.0355,21.0439,4400.0
2013-10-04 12:40:00,25.01,25.02,25.0,25.01,16000.0,21.0439,21.0523,21.0355,21.0439,16000.0
2013-10-04 12:45:00,25.01,25.02,25.0,25.01,833600.0,21.0439,21.0523,21.0355,21.0439,833600.0
2013-10-04 12:50:00,25.0,25.02,25.0,25.02,44800.0,21.0355,21.0523,21.0355,21.0523,44800.0
2013-10-04 12:55:00,25.02,25.04,25.02,25.03,84400.0,21.0523,21.0692,21.0523,21.0607,84400.0
2013-10-04 13:00:00,25.03,25.04,25.01,25.01,46000.0,21.0607,21.0692,21.0439,21.0439,46000.0
2013-10-04 13:05:00,25.02,25.02,25.01,25.02,20400.0,21.0523,21.0523,21.0439,21.0523,20400.0
2013-10-04 13:10:00,25.01,25.02,25.0,25.01,73200.0,21.0439,21.0523,21.0355,21.0439,73200.0
2013-10-04 13:15:00,25.01,25.01,25.0,25.01,43600.0,21.0439,21.0439,21.0355,21.0439,43600.0
2013-10-04 13:20:00,25.01,25.01,24.99,24.99,17600.0,21.0439,21.0439,21.0271,21.0271,17600.0
2013-10-04 13:25:00,24.99,25.0,24.99,24.99,49600.0,21.0271,21.0355,21.0271,21.0271,49600.0
2013-10-04 13:30:00,24.99,25.0,24.99,25.0,41600.0,21.0271,21.0355,21.0271,21.0355,41600.0
2013-10-04 13:35:00,25.0,25.01,25.0,25.0,23200.0,21.0355,21.0439,21.0355,21.0355,23200.0
2013-10-04 13:40:00,25.0,25.0,24.99,25.0,12800.0,21.0355,21.0355,21.0271,21.0355,12800.0
2013-10-04 13:45:00,25.0,25.0,24.98,24.99,14400.0,21.0355,21.0355,21.0187,21.0271,14400.0
2013-10-04 13:50:00,24.99,25.0,24.99,24.99,15200.0,21.0271,21.0355,21.0271,21.0271,15200.0
2013-10-04 13:55:00,24.99,24.99,24.98,24.98,15600.0,21.0271,21.0271,21.0187,21.0187,15600.0
2013-10-04 14:00:00,24.99,25.0,24.99,24.99,16400.0,21.0271,21.0355,21.0271,21.0271,16400.0
2013-10-04 14:05:00,24.99,25.0,24.99,24.99,20000.0,21.0271,21.0355,21.0271,21.0271,20000.0
2013-10-04 14:10:00,25.0,25.0,24.99,25.0,57200.0,21.0355,21.0355,21.0271,21.0355,57200.0
2013-10-04 14:15:00,25.0,25.01,25.0,25.0,28000.0,21.0355,21.0439,21.0355,21.0355,28000.0
2013-10-04 14:20:00,25.0,25.0,24.99,24.99,24000.0,21.0355,21.0355,21.0271,21.0271,24000.0
2013-10-04 14:25:00,25.0,25.01,25.0,25.01,16400.0,21.0355,21.0439,21.0355,21.0439,16400.0
2013-10-04 14:30:00,25.01,25.02,25.0,25.0,19200.0,21.0439,21.0523,21.0355,21.0355,19200.0
2013-10-04 14:35:00,25.01,25.02,25.0,25.01,10800.0,21.0439,21.0523,21.0355,21.0439,10800.0
2013-10-04 14:40:00,25.01,25.01,25.0,25.0,12000.0,21.0439,21.0439,21.0355,21.0355,12000.0
2013-10-04 14:45:00,25.01,25.03,25.0,25.03,10400.0,21.0439,21.0607,21.0355,21.0607,10400.0
2013-10-04 14:50:00,25.02,25.04,25.02,25.03,16400.0,21.0523,21.0692,21.0523,21.0607,16400.0
2013-10-04 14:55:00,25.03,25.03,25.02,25.03,21600.0,21.0607,21.0607,21.0523,21.0607,21600.0
2013-10-04 15:00:00,25.02,25.03,25.02,25.02,12800.0,21.0523,21.0607,21.0523,21.0523,12800.0
2013-10-04 15:05:00,25.02,25.02,25.01,25.02,82000.0,21.0523,21.0523,21.0439,21.0523,82000.0
2013-10-04 15:10:00,25.02,25.03,25.02,25.03,32800.0,21.0523,21.0607,21.0523,21.0607,32800.0
2013-10-04 15:15:00,25.02,25.02,24.99,25.0,45600.0,21.0523,21.0523,21.0271,21.0355,45600.0
2013-10-04 15:20:00,25.0,25.0,24.98,24.98,30400.0,21.0355,21.0355,21.0187,21.0187,30400.0
2013-10-04 15:25:00,24.99,24.99,24.98,24.99,44800.0,21.0271,21.0271,21.0187,21.0271,44800.0
2013-10-04 15:30:00,24.99,25.0,24.98,24.99,29200.0,21.0271,21.0355,21.0187,21.0271,29200.0
2013-10-04 15:35:00,25.0,25.0,24.98,24.99,27200.0,21.0355,21.0355,21.0187,21.0271,27200.0
2013-10-04 15:40:00,25.0,25.0,24.98,24.98,18000.0,21.0355,21.0355,21.0187,21.0187,18000.0
2013-10-04 15:45:00,24.98,24.99,24.98,24.99,22800.0,21.0187,21.0271,21.0187,21.0271,22800.0
2013-10-04 15:50:00,24.99,24.99,24.98,24.99,37200.0,21.0271,21.0271,21.0187,21.0271,37200.0
2013-10-04 15:55:00,24.98,24.99,24.97,24.97,154400.0,21.0187,21.0271,21.0103,21.0103,154400.0
2013-10-07 09:30:00,24.73,24.76,24.71,24.75,47600.0,20.8083,20.8336,20.7915,20.8251,47600.0
2013-10-07 09:35:00,24.75,24.76,24.72,24.73,73200.0,20.8251,20.8336,20.7999,20.8083,73200.0
2013-10-07 09:40:00,24.73,24.78,24.73,24.78,82800.0,20.8083,20.8504,20.8083,20.8504,82800.0
2013-10-07 09:45:00,24.78,24.81,24.78,24.81,16800.0,20.8504,20.8756,20.8504,20.8756,16800.0
2013-10-07 09:50:00,24.82,24.83,24.78,24.79,12000.0,20.884,20.8925,20.8504,20.8588,12000.0
2013-10-07 09:55:00,24.79,24.79,24.76,24.77,18800.0,20.8588,20.8588,20.8336,20.842,18800.0
2013-10-07 10:00:00,24.76,24.76,24.72,24.74,60800.0,20.8336,20.8336,20.7999,20.8167,60800.0
2013-10-07 10:05:00,24.75,24.8,24.74,24.8,17200.0,20.8251,20.8672,20.8167,20.8672,17200.0
2013-10-07 10:10:00,24.79,24.8,24.78,24.78,20400.0,20.8588,20.8672,20.8504,20.8504,20400.0
2013-10-07 10:15:00,24.79,24.79,24.79,24.79,1600.0,20.8588,20.8588,20.8588,20.8588,1600.0
2013-10-07 10:20:00,24.8,24.84,24.8,24.83,28800.0,20.8672,20.9009,20.8672,20.8925,28800.0
2013-10-07 10:25:00,24.83,24.84,24.83,24.84,8400.0,20.8925,20.9009,20.8925,20.9009,8400.0
2013-10-07 10:30:00,24.85,24.86,24.83,24.83,19200.0,20.9093,20.9177,20.8925,20.8925,19200.0
2013-10-07 10:35:00,24.83,24.83,24.81,24.81,18400.0,20.8925,20.8925,20.8756,20.8756,18400.0
2013-10-07 10:40:00,24.82,24.82,24.82,24.82,3600.0,20.884,20.884,20.884,20.884,3600.0
2013-10-07 10:45:00,24.83,24.85,24.82,24.84,6000.0,20.8925,20.9093,20.884,20.9009,6000.0
2013-10-07 10:50:00,24.83,24.85,24.82,24.85,18800.0,20.8925,20.9093,20.884,20.9093,18800.0
2013-10-07 10:55:00,24.86,24.86,24.82,24.82,15200.0,20.9177,20.9177,20.884,20.884,15200.0
2013-10-07 11:00:00,24.83,24.83,24.79,24.79,16400.0,20.8925,20.8925,20.8588,20.8588,16400.0
2013-10-07 11:05:00,24.8,24.8,24.79,24.79,9200.0,20.8672,20.8672,20.8588,20.8588,9200.0
2013-10-07 11:10:00,24.81,24.82,24.8,24.81,6400.0,20.8756,20.884,20.8672,20.8756,6400.0
2013-10-07 11:15:00,24.79,24.79,24.79,24.79,1200.0,20.8588,20.8588,20.8588,20.8588,1200.0
2013-10-07 11:20:00,24.79,24.8,24.79,24.8,10000.0,20.8588,20.8672,20.8588,20.8672,10000.0
2013-10-07 11:25:00,24.8,24.8,24.79,24.8,8800.0,20.8672,20.8672,20.8588,20.8672,8800.0
2013-10-07 11:30:00,24.78,24.8,24.77,24.8,20800.0,20.8504,20.8672,20.842,20.8672,20800.0
2013-10-07 11:35:00,24.81,24.81,24.8,24.8,17600.0,20.8756,20.8756,20.8672,20.8672,17600.0
2013-10-07 11:40:00,24.79,24.8,24.78,24.79,12800.0,20.8588,20.8672,20.8504,20.8588,12800.0
2013-10-07 11:45:00,24.8,24.81,24.8,24.81,10800.0,20.8672,20.8756,20.8672,20.8756,10800.0
2013-10-07 11:50:00,24.82,24.82,24.8,24.8,8000.0,20.884,20.884,20.8672,20.8672,8000.0
2013-10-07 11:55:00,24.79,24.81,24.79,24.8,19200.0,20.8588,20.8756,20.8588,20.8672,19200.0
2013-10-07 12:00:00,24.78,24.79,24.78,24.78,8000.0,20.8504,20.8588,20.8504,20.8504,8000.0
2013-10-07 12:05:00,24.79,24.8,24.78,24.8,5600.0,20.8588,20.8672,20.8504,20.8672,5600.0
2013-10-07 12:10:00,24.79,24.79,24.79,24.79,21600.0,20.8588,20.8588,20.8588,20.8588,21600.0
2013-10-07 12:15:00,24.79,24.79,24.78,24.79,9200.0,20.8588,20.8588,20.8504,20.8588,9200.0
2013-10-07 12:20:00,24.79,24.79,24.77,24.77,13600.0,20.8588,20.8588,20.842,20.842,13600.0
2013-10-07 12:25:00,24.78,24.78,24.75,24.75,16400.0,20.8504,20.8504,20.8251,20.8251,16400.0
2013-10-07 12:30:00,24.74,24.75,24.73,24.75,12800.0,20.8167,20.8251,20.8083,20.8251,12800.0
2013-10-07 12:35:00,24.74,24.75,24.74,24.75,19200.0,20.8167,20.8251,20.8167,20.8251,19200.0
2013-10-07 12:40:00,24.74,24.75,24.73,24.75,64000.0,20.8167,20.8251,20.8083,20.8251,64000.0
2013-10-07 12:45:00,24.75,24.75,24.74,24.75,4000.0,20.8251,20.8251,20.8167,20.8251,4000.0
2013-10-07 12:50:00,24.74,24.75,24.74,24.74,10400.0,20.8167,20.8251,20.8167,20.8167,10400.0
2013-10-07 12:55:00,24.74,24.74,24.72,24.72,11600.0,20.8167,20.8167,20.7999,20.7999,11600.0
2013-10-07 13:00:00,24.73,24.75,24.72,24.72,346000.0,20.8083,20.8251,20.7999,20.7999,346000.0
2013-10-07 13:05:00,24.72,24.73,24.72,24.73,19200.0,20.7999,20.8083,20.7999,20.8083,19200.0
2013-10-07 13:10:00,24.73,24.76,24.73,24.75,56000.0,20.8083,20.8336,20.8083,20.8251,56000.0
2013-10-07 13:15:00,24.75,24.77,24.75,24.76,6000.0,20.8251,20.842,20.8251,20.8336,6000.0
2013-10-07 13:20:00,24.76,24.77,24.76,24.76,14000.0,20.8336,20.842,20.8336,20.8336,14000.0
2013-10-07 13:25:00,24.76,24.76,24.75,24.75,10400.0,20.8336,20.8336,20.8251,20.8251,10400.0
2013-10-07 13:30:00,24.76,24.77,24.76,24.76,9600.0,20.8336,20.842,20.8336,20.8336,9600.0
2013-10-07 13:35:00,24.76,24.76,24.74,24.75,20800.0,20.8336,20.8336,20.8167,20.8251,20800.0
2013-10-07 13:40:00,24.74,24.75,24.74,24.75,26800.0,20.8167,20.8251,20.8167,20.8251,26800.0
2013-10-07 13:45:00,24.75,24.76,24.75,24.75,6400.0,20.8251,20.8336,20.8251,20.8251,6400.0
2013-10-07 13:50:00,24.75,24.76,24.75,24.76,11200.0,20.8251,20.8336,20.8251,20.8336,11200.0
2013-10-07 13:55:00,24.75,24.78,24.75,24.78,8800.0,20.8251,20.8504,20.8251,20.8504,8800.0
2013-10-07 14:00:00,24.79,24.81,24.79,24.79,9600.0,20.8588,20.8756,20.8588,20.8588,9600.0
2013-10-07 14:05:00,24.8,24.8,24.77,24.77,16800.0,20.8672,20.8672,20.842,20.842,16800.0
2013-10-07 14:10:00,24.77,24.79,24.77,24.77,37200.0,20.842,20.8588,20.842,20.842,37200.0
2013-10-07 14:15:00,24.78,24.79,24.76,24.79,52000.0,20.8504,20.8588,20.8336,20.8588,52000.0
2013-10-07 14:20:00,24.79,24.79,24.77,24.78,12800.0,20.8588,20.8588,20.842,20.8504,12800.0
2013-10-07 14:25:00,24.78,24.79,24.77,24.79,28800.0,20.8504,20.8588,20.842,20.8588,28800.0
2013-10-07 14:30:00,24.79,24.79,24.77,24.78,27600.0,20.8588,20.8588,20.842,20.8504,27600.0
2013-10-07 14:35:00,24.78,24.79,24.78,24.79,48000.0,20.8504,20.8588,20.8504,20.8588,48000.0
2013-10-07 14:40:00,24.78,24.78,24.76,24.76,36800.0,20.8504,20.8504,20.8336,20.8336,36800.0
2013-10-07 14:45:00,24.76,24.79,24.76,24.79,46800.0,20.8336,20.8588,20.8336,20.8588,46800.0
2013-10-07 14:50:00,24.79,24.79,24.77,24.78,28400.0,20.8588,20.8588,20.842,20.8504,28400.0
2013-10-07 14:55:00,24.78,24.79,24.78,24.79,5200.0,20.8504,20.8588,20.8504,20.8588,5200.0
2013-10-07 15:00:00,24.78,24.79,24.77,24.78,4000.0,20.8504,20.8588,20.842,20.8504,4000.0
2013-10-07 15:05:00,24.78,24.78,24.77,24.78,28400.0,20.8504,20.8504,20.842,20.8504,28400.0
2013-10-07 15:10:00,24.78,24.78,24.77,24.77,14800.0,20.8504,20.8504,20.842,20.842,14800.0
2013-10-07 15:15:00,24.78,24.79,24.77,24.78,40000.0,20.8504,20.8588,20.842,20.8504,40000.0
2013-10-07 15:20:00,24.78,24.78,24.75,24.75,62400.0,20.8504,20.8504,20.8251,20.8251,62400.0
2013-10-07 15:25:00,24.76,24.76,24.75,24.76,87600.0,20.8336,20.8336,20.8251,20.8336,87600.0
2013-10-07 15:30:00,24.76,24.77,24.76,24.76,12400.0,20.8336,20.842,20.8336,20.8336,12400.0
2013-10-07 15:35:00,24.76,24.76,24.74,24.74,25200.0,20.8336,20.8336,20.8167,20.8167,25200.0
2013-10-07 15:40:00,24.73,24.74,24.72,24.73,28000.0,20.8083,20.8167,20.7999,20.8083,28000.0
2013-10-07 15:45:00,24.73,24.73,24.7,24.71,34400.0,20.8083,20.8083,20.7831,20.7915,34400.0
2013-10-07 15:50:00,24.71,24.72,24.71,24.72,46400.0,20.7915,20.7999,20.7915,20.7999,46400.0
2013-10-07 15:55:00,24.72,24.73,24.68,24.68,34400.0,20.7999,20.8083,20.7663,20.7663,34400.0
2013-10-08 09:30:00,24.71,24.73,24.69,24.7,53600.0,20.7915,20.8083,20.7747,20.7831,53600.0
2013-10-08 09:35:00,24.7,24.71,24.66,24.67,55600.0,20.7831,20.7915,20.7494,20.7578,55600.0
2013-10-08 09:40:00,24.67,24.73,24.66,24.73,39600.0,20.7578,20.8083,20.7494,20.8083,39600.0
2013-10-08 09:45:00,24.73,24.74,24.71,24.71,43600.0,20.8083,20.8167,20.7915,20.7915,43600.0
2013-10-08 09:50:00,24.72,24.72,24.67,24.72,62800.0,20.7999,20.7999,20.7578,20.7999,62800.0
2013-10-08 09:55:00,24.74,24.76,24.73,24.75,26000.0,20.8167,20.8336,20.8083,20.8251,26000.0
2013-10-08 10:00:00,24.74,24.75,24.7,24.72,43600.0,20.8167,20.8251,20.7831,20.7999,43600.0
2013-10-08 10:05:00,24.72,24.73,24.69,24.7,16800.0,20.7999,20.8083,20.7747,20.7831,16800.0
2013-10-08 10:10:00,24.68,24.73,24.68,24.71,18000.0,20.7663,20.8083,20.7663,20.7915,18000.0
2013-10-08 10:15:00,24.72,24.75,24.71,24.75,50400.0,20.7999,20.8251,20.7915,20.8251,50400.0
2013-10-08 10:20:00,24.74,24.75,24.73,24.73,20000.0,20.8167,20.8251,20.8083,20.8083,20000.0
2013-10-08 10:25:00,24.73,24.74,24.72,24.73,17200.0,20.8083,20.8167,20.7999,20.8083,17200.0
2013-10-08 10:30:00,24.73,24.73,24.7,24.71,57200.0,20.8083,20.8083,20.7831,20.7915,57200.0
2013-10-08 10:35:00,24.7,24.71,24.7,24.7,43200.0,20.7831,20.7915,20.7831,20.7831,43200.0
2013-10-08 10:40:00,24.69,24.7,24.68,24.7,66000.0,20.7747,20.7831,20.7663,20.7831,66000.0
2013-10-08 10:45:00,24.7,24.71,24.64,24.65,57200.0,20.7831,20.7915,20.7326,20.741,57200.0
2013-10-08 10:50:00,24.64,24.64,24.62,24.63,58800.0,20.7326,20.7326,20.7158,20.7242,58800.0
2013-10-08 10:55:00,24.62,24.62,24.58,24.61,41200.0,20.7158,20.7158,20.6821,20.7074,41200.0
2013-10-08 11:00:00,24.6,24.6,24.54,24.55,84400.0,20.6989,20.6989,20.6485,20.6569,84400.0
2013-10-08 11:05:00,24.55,24.59,24.55,24.59,42400.0,20.6569,20.6905,20.6569,20.6905,42400.0
2013-10-08 11:10:00,24.59,24.61,24.58,24.61,52800.0,20.6905,20.7074,20.6821,20.7074,52800.0
2013-10-08 11:15:00,24.61,24.61,24.57,24.59,134400.0,20.7074,20.7074,20.6737,20.6905,134400.0
2013-10-08 11:20:00,24.59,24.6,24.57,24.58,46000.0,20.6905,20.6989,20.6737,20.6821,46000.0
2013-10-08 11:25:00,24.59,24.6,24.57,24.57,43600.0,20.6905,20.6989,20.6737,20.6737,43600.0
2013-10-08 11:30:00,24.57,24.57,24.53,24.54,577600.0,20.6737,20.6737,20.64,20.6485,577600.0
2013-10-08 11:35:00,24.54,24.56,24.5,24.5,1049200.0,20.6485,20.6653,20.6148,20.6148,1049200.0
2013-10-08 11:40:00,24.51,24.51,24.49,24.5,110400.0,20.6232,20.6232,20.6064,20.6148,110400.0
2013-10-08 11:45:00,24.5,24.5,24.46,24.46,79600.0,20.6148,20.6148,20.5811,20.5811,79600.0
2013-10-08 11:50:00,24.46,24.5,24.46,24.5,236400.0,20.5811,20.6148,20.5811,20.6148,236400.0
2013-10-08 11:55:00,24.5,24.5,24.49,24.5,22800.0,20.6148,20.6148,20.6064,20.6148,22800.0
2013-10-08 12:00:00,24.5,24.5,24.47,24.5,55600.0,20.6148,20.6148,20.5896,20.6148,55600.0
2013-10-08 12:05:00,24.48,24.49,24.46,24.49,42800.0,20.598,20.6064,20.5811,20.6064,42800.0
2013-10-08 12:10:00,24.49,24.49,24.46,24.48,41200.0,20.6064,20.6064,20.5811,20.598,41200.0
2013-10-08 12:15:00,24.48,24.48,24.44,24.46,89200.0,20.598,20.598,20.5643,20.5811,89200.0
2013-10-08 12:20:00,24.45,24.45,24.42,24.43,68800.0,20.5727,20.5727,20.5475,20.5559,68800.0
2013-10-08 12:25:00,24.41,24.44,24.4,24.44,99600.0,20.5391,20.5643,20.5307,20.5643,99600.0
2013-10-08 12:30:00,24.43,24.43,24.4,24.41,24000.0,20.5559,20.5559,20.5307,20.5391,24000.0
2013-10-08 12:35:00,24.4,24.43,24.39,24.42,54400.0,20.5307,20.5559,20.5222,20.5475,54400.0
2013-10-08 12:40:00,24.43,24.46,24.42,24.45,83200.0,20.5559,20.5811,20.5475,20.5727,83200.0
2013-10-08 12:45:00,24.45,24.48,24.45,24.46,134400.0,20.5727,20.598,20.5727,20.5811,134400.0
2013-10-08 12:50:00,24.46,24.46,24.43,24.43,21600.0,20.5811,20.5811,20.5559,20.5559,21600.0
2013-10-08 12:55:00,24.43,24.47,24.43,24.46,40400.0,20.5559,20.5896,20.5559,20.5811,40400.0
2013-10-08 13:00:00,24.47,24.47,24.46,24.46,10400.0,20.5896,20.5896,20.5811,20.5811,10400.0
2013-10-08 13:05:00,24.45,24.46,24.43,24.46,23200.0,20.5727,20.5811,20.5559,20.5811,23200.0
2013-10-08 13:10:00,24.44,24.46,24.44,24.45,8000.0,20.5643,20.5811,20.5643,20.5727,8000.0
2013-10-08 13:15:00,24.43,24.44,24.42,24.43,26800.0,20.5559,20.5643,20.5475,20.5559,26800.0
2013-10-08 13:20:00,24.42,24.45,24.41,24.44,19200.0,20.5475,20.5727,20.5391,20.5643,19200.0
2013-10-08 13:25:00,24.45,24.47,24.44,24.47,16800.0,20.5727,20.5896,20.5643,20.5896,16800.0
2013-10-08 13:30:00,24.47,24.5,24.47,24.47,72400.0,20.5896,20.6148,20.5896,20.5896,72400.0
2013-10-08 13:35:00,24.47,24.47,24.45,24.46,21200.0,20.5896,20.5896,20.5727,20.5811,21200.0
2013-10-08 13:40:00,24.46,24.46,24.43,24.45,32800.0,20.5811,20.5811,20.5559,20.5727,32800.0
2013-10-08 13:45:00,24.43,24.44,24.41,24.41,54000.0,20.5559,20.5643,20.5391,20.5391,54000.0
2013-10-08 13:50:00,24.42,24.43,24.42,24.43,19600.0,20.5475,20.5559,20.5475,20.5559,19600.0
2013-10-08 13:55:00,24.43,24.44,24.4,24.41,15600.0,20.5559,20.5643,20.5307,20.5391,15600.0
2013-10-08 14:00:00,24.41,24.41,24.38,24.41,40000.0,20.5391,20.5391,20.5138,20.5391,40000.0
2013-10-08 14:05:00,24.4,24.41,24.38,24.39,18800.0,20.5307,20.5391,20.5138,20.5222,18800.0
2013-10-08 14:10:00,24.39,24.41,24.39,24.4,30800.0,20.5222,20.5391,20.5222,20.5307,30800.0
2013-10-08 14:15:00,24.4,24.4,24.36,24.37,64400.0,20.5307,20.5307,20.497,20.5054,64400.0
2013-10-08 14:20:00,24.37,24.42,24.36,24.41,38000.0,20.5054,20.5475,20.497,20.5391,38000.0
2013-10-08 14:25:00,24.41,24.42,24.39,24.41,28800.0,20.5391,20.5475,20.5222,20.5391,28800.0
2013-10-08 14:30:00,24.4,24.42,24.38,24.39,38000.0,20.5307,20.5475,20.5138,20.5222,38000.0
2013-10-08 14:35:00,24.39,24.4,24.38,24.39,52800.0,20.5222,20.5307,20.5138,20.5222,52800.0
2013-10-08 14:40:00,24.4,24.4,24.38,24.39,50400.0,20.5307,20.5307,20.5138,20.5222,50400.0
2013-10-08 14:45:00,24.39,24.39,24.38,24.38,7200.0,20.5222,20.5222,20.5138,20.5138,7200.0
2013-10-08 14:50:00,24.37,24.38,24.35,24.37,57200.0,20.5054,20.5138,20.4886,20.5054,57200.0
2013-10-08 14:55:00,24.36,24.39,24.35,24.39,54800.0,20.497,20.5222,20.4886,20.5222,54800.0
2013-10-08 15:00:00,24.4,24.41,24.38,24.39,21600.0,20.5307,20.5391,20.5138,20.5222,21600.0
2013-10-08 15:05:00,24.39,24.4,24.38,24.38,39200.0,20.5222,20.5307,20.5138,20.5138,39200.0
2013-10-08 15:10:00,24.38,24.39,24.36,24.38,30400.0,20.5138,20.5222,20.497,20.5138,30400.0
2013-10-08 15:15:00,24.38,24.39,24.36,24.39,580800.0,20.5138,20.5222,20.497,20.5222,580800.0
2013-10-08 15:20:00,24.39,24.43,24.39,24.43,53600.0,20.5222,20.5559,20.5222,20.5559,53600.0
2013-10-08 15:25:00,24.43,24.44,24.42,24.43,26800.0,20.5559,20.5643,20.5475,20.5559,26800.0
2013-10-08 15:30:00,24.43,24.45,24.41,24.41,81600.0,20.5559,20.5727,20.5391,20.5391,81600.0
2013-10-08 15:35:00,24.41,24.43,24.4,24.43,26000.0,20.5391,20.5559,20.5307,20.5559,26000.0
2013-10-08 15:40:00,24.43,24.44,24.42,24.42,16800.0,20.5559,20.5643,20.5475,20.5475,16800.0
2013-10-08 15:45:00,24.42,24.43,24.39,24.4,74800.0,20.5475,20.5559,20.5222,20.5307,74800.0
2013-10-08 15:50:00,24.4,24.41,24.38,24.38,30000.0,20.5307,20.5391,20.5138,20.5138,30000.0
2013-10-08 15:55:00,24.39,24.39,24.35,24.36,435200.0,20.5222,20.5222,20.4886,20.497,435200.0
2013-10-09 09:30:00,24.43,24.45,24.41,24.42,130000.0,20.5559,20.5727,20.5391,20.5475,130000.0
2013-10-09 09:35:00,24.42,24.42,24.4,24.41,69600.0,20.5475,20.5475,20.5307,20.5391,69600.0
2013-10-09 09:40:00,24.41,24.41,24.36,24.36,132800.0,20.5391,20.5391,20.497,20.497,132800.0
2013-10-09 09:45:00,24.36,24.37,24.33,24.33,86000.0,20.497,20.5054,20.4718,20.4718,86000.0
2013-10-09 09:50:00,24.33,24.33,24.3,24.32,58800.0,20.4718,20.4718,20.4465,20.4633,58800.0
2013-10-09 09:55:00,24.32,24.38,24.31,24.38,115200.0,20.4633,20.5138,20.4549,20.5138,115200.0
2013-10-09 10:00:00,24.38,24.38,24.32,24.32,32400.0,20.5138,20.5138,20.4633,20.4633,32400.0
2013-10-09 10:05:00,24.31,24.36,24.3,24.34,31200.0,20.4549,20.497,20.4465,20.4802,31200.0
2013-10-09 10:10:00,24.35,24.35,24.3,24.33,76800.0,20.4886,20.4886,20.4465,20.4718,76800.0
2013-10-09 10:15:00,24.33,24.36,24.33,24.35,40000.0,20.4718,20.497,20.4718,20.4886,40000.0
2013-10-09 10:20:00,24.36,24.4,24.33,24.38,71600.0,20.497,20.5307,20.4718,20.5138,71600.0
2013-10-09 10:25:00,24.39,24.42,24.39,24.4,72400.0,20.5222,20.5475,20.5222,20.5307,72400.0
2013-10-09 10:30:00,24.4,24.43,24.38,24.4,58400.0,20.5307,20.5559,20.5138,20.5307,58400.0
2013-10-09 10:35:00,24.4,24.4,24.37,24.39,32400.0,20.5307,20.5307,20.5054,20.5222,32400.0
2013-10-09 10:40:00,24.39,24.4,24.37,24.38,47200.0,20.5222,20.5307,20.5054,20.5138,47200.0
2013-10-09 10:45:00,24.38,24.4,24.34,24.34,64000.0,20.5138,20.5307,20.4802,20.4802,64000.0
2013-10-09 10:50:00,24.36,24.36,24.32,24.32,10800.0,20.497,20.497,20.4633,20.4633,10800.0
2013-10-09 10:55:00,24.31,24.33,24.28,24.28,34400.0,20.4549,20.4718,20.4297,20.4297,34400.0
2013-10-09 11:00:00,24.28,24.33,24.28,24.31,18400.0,20.4297,20.4718,20.4297,20.4549,18400.0
2013-10-09 11:05:00,24.31,24.32,24.28,24.28,34800.0,20.4549,20.4633,20.4297,20.4297,34800.0
2013-10-09 11:10:00,24.26,24.28,24.25,24.27,51200.0,20.4129,20.4297,20.4044,20.4213,51200.0
2013-10-09 11:15:00,24.25,24.25,24.23,24.24,80400.0,20.4044,20.4044,20.3876,20.396,80400.0
2013-10-09 11:20:00,24.24,24.25,24.22,24.23,40800.0,20.396,20.4044,20.3792,20.3876,40800.0
2013-10-09 11:25:00,24.23,24.27,24.23,24.26,44800.0,20.3876,20.4213,20.3876,20.4129,44800.0
2013-10-09 11:30:00,24.26,24.3,24.26,24.3,48000.0,20.4129,20.4465,20.4129,20.4465,48000.0
2013-10-09 11:35:00,24.29,24.3,24.27,24.27,20000.0,20.4381,20.4465,20.4213,20.4213,20000.0
2013-10-09 11:40:00,24.27,24.27,24.25,24.27,34000.0,20.4213,20.4213,20.4044,20.4213,34000.0
2013-10-09 11:45:00,24.27,24.32,24.27,24.32,33200.0,20.4213,20.4633,20.4213,20.4633,33200.0
2013-10-09 11:50:00,24.3,24.31,24.28,24.28,10000.0,20.4465,20.4549,20.4297,20.4297,10000.0
2013-10-09 11:55:00,24.28,24.3,24.28,24.29,27600.0,20.4297,20.4465,20.4297,20.4381,27600.0
2013-10-09 12:00:00,24.29,24.32,24.29,24.3,17200.0,20.4381,20.4633,20.4381,20.4465,17200.0
2013-10-09 12:05:00,24.29,24.31,24.28,24.3,25600.0,20.4381,20.4549,20.4297,20.4465,25600.0
2013-10-09 12:10:00,24.3,24.32,24.3,24.32,36000.0,20.4465,20.4633,20.4465,20.4633,36000.0
2013-10-09 12:15:00,24.33,24.38,24.33,24.36,122000.0,20.4718,20.5138,20.4718,20.497,122000.0
2013-10-09 12:20:00,24.36,24.37,24.35,24.35,31200.0,20.497,20.5054,20.4886,20.4886,31200.0
2013-10-09 12:25:00,24.35,24.37,24.35,24.36,50000.0,20.4886,20.5054,20.4886,20.497,50000.0
2013-10-09 12:30:00,24.36,24.39,24.36,24.38,38400.0,20.497,20.5222,20.497,20.5138,38400.0
2013-10-09 12:35:00,24.39,24.39,24.36,24.36,42800.0,20.5222,20.5222,20.497,20.497,42800.0
2013-10-09 12:40:00,24.36,24.36,24.34,24.34,10800.0,20.497,20.497,20.4802,20.4802,10800.0
2013-10-09 12:45:00,24.33,24.34,24.3,24.3,44400.0,20.4718,20.4802,20.4465,20.4465,44400.0
2013-10-09 12:50:00,24.3,24.31,24.29,24.31,36800.0,20.4465,20.4549,20.4381,20.4549,36800.0
2013-10-09 12:55:00,24.31,24.32,24.3,24.3,39200.0,20.4549,20.4633,20.4465,20.4465,39200.0
2013-10-09 13:00:00,24.31,24.36,24.31,24.35,38000.0,20.4549,20.497,20.4549,20.4886,38000.0
2013-10-09 13:05:00,24.35,24.36,24.34,24.35,24000.0,20.4886,20.497,20.4802,20.4886,24000.0
2013-10-09 13:10:00,24.35,24.37,24.34,24.37,25600.0,20.4886,20.5054,20.4802,20.5054,25600.0
2013-10-09 13:15:00,24.37,24.42,24.37,24.42,27600.0,20.5054,20.5475,20.5054,20.5475,27600.0
2013-10-09 13:20:00,24.43,24.46,24.43,24.46,16800.0,20.5559,20.5811,20.5559,20.5811,16800.0
2013-10-09 13:25:00,24.46,24.5,24.46,24.48,16400.0,20.5811,20.6148,20.5811,20.598,16400.0
2013-10-09 13:30:00,24.48,24.49,24.44,24.44,18800.0,20.598,20.6064,20.5643,20.5643,18800.0
2013-10-09 13:35:00,24.44,24.44,24.41,24.41,18000.0,20.5643,20.5643,20.5391,20.5391,18000.0
2013-10-09 13:40:00,24.42,24.43,24.41,24.42,28000.0,20.5475,20.5559,20.5391,20.5475,28000.0
2013-10-09 13:45:00,24.42,24.42,24.41,24.41,2800.0,20.5475,20.5475,20.5391,20.5391,2800.0
2013-10-09 13:50:00,24.41,24.45,24.41,24.44,26000.0,20.5391,20.5727,20.5391,20.5643,26000.0
2013-10-09 13:55:00,24.44,24.45,24.43,24.45,7600.0,20.5643,20.5727,20.5559,20.5727,7600.0
2013-10-09 14:00:00,24.43,24.45,24.41,24.45,347600.0,20.5559,20.5727,20.5391,20.5727,347600.0
2013-10-09 14:05:00,24.44,24.45,24.43,24.44,329600.0,20.5643,20.5727,20.5559,20.5643,329600.0
2013-10-09 14:10:00,24.45,24.45,24.4,24.41,30000.0,20.5727,20.5727,20.5307,20.5391,30000.0
2013-10-09 14:15:00,24.41,24.43,24.39,24.41,43200.0,20.5391,20.5559,20.5222,20.5391,43200.0
2013-10-09 14:20:00,24.4,24.45,24.39,24.4,88000.0,20.5307,20.5727,20.5222,20.5307,88000.0
2013-10-09 14:25:00,24.41,24.43,24.4,24.43,37200.0,20.5391,20.5559,20.5307,20.5559,37200.0
2013-10-09 14:30:00,24.42,24.46,24.42,24.46,20400.0,20.5475,20.5811,20.5475,20.5811,20400.0
2013-10-09 14:35:00,24.47,24.47,24.43,24.43,28400.0,20.5896,20.5896,20.5559,20.5559,28400.0
2013-10-09 14:40:00,24.44,24.44,24.42,24.42,17200.0,20.5643,20.5643,20.5475,20.5475,17200.0
2013-10-09 14:45:00,24.43,24.43,24.41,24.43,13600.0,20.5559,20.5559,20.5391,20.5559,13600.0
2013-10-09 14:50:00,24.41,24.43,24.41,24.42,14800.0,20.5391,20.5559,20.5391,20.5475,14800.0
2013-10-09 14:55:00,24.42,24.44,24.42,24.44,10800.0,20.5475,20.5643,20.5475,20.5643,10800.0
2013-10-09 15:00:00,24.43,24.44,24.42,24.43,11600.0,20.5559,20.5643,20.5475,20.5559,11600.0
2013-10-09 15:05:00,24.43,24.43,24.41,24.43,22400.0,20.5559,20.5559,20.5391,20.5559,22400.0
2013-10-09 15:10:00,24.43,24.43,24.41,24.42,30000.0,20.5559,20.5559,20.5391,20.5475,30000.0
2013-10-09 15:15:00,24.41,24.42,24.4,24.41,29600.0,20.5391,20.5475,20.5307,20.5391,29600.0
2013-10-09 15:20:00,24.4,24.41,24.4,24.41,12000.0,20.5307,20.5391,20.5307,20.5391,12000.0
2013-10-09 15:25:00,24.41,24.42,24.4,24.41,28400.0,20.5391,20.5475,20.5307,20.5391,28400.0
2013-10-09 15:30:00,24.41,24.44,24.41,24.43,18000.0,20.5391,20.5643,20.5391,20.5559,18000.0
2013-10-09 15:35:00,24.43,24.43,24.39,24.4,13600.0,20.5559,20.5559,20.5222,20.5307,13600.0
2013-10-09 15:40:00,24.4,24.4,24.38,24.38,36000.0,20.5307,20.5307,20.5138,20.5138,36000.0
2013-10-09 15:45:00,24.38,24.38,24.29,24.3,78800.0,20.5138,20.5138,20.4381,20.4465,78800.0
2013-10-09 15:50:00,24.3,24.35,24.29,24.34,139600.0,20.4465,20.4886,20.4381,20.4802,139600.0
2013-10-09 15:55:00,24.35,24.38,24.32,24.34,54000.0,20.4886,20.5138,20.4633,20.4802,54000.0
2013-10-10 09:30:00,24.68,24.7,24.61,24.63,213600.0,20.7663,20.7831,20.7074,20.7242,213600.0
2013-10-10 09:35:00,24.64,24.66,24.63,24.66,63200.0,20.7326,20.7494,20.7242,20.7494,63200.0
2013-10-10 09:40:00,24.67,24.7,24.66,24.69,72000.0,20.7578,20.7831,20.7494,20.7747,72000.0
2013-10-10 09:45:00,24.69,24.7,24.67,24.67,79600.0,20.7747,20.7831,20.7578,20.7578,79600.0
2013-10-10 09:50:00,24.67,24.72,24.67,24.71,51200.0,20.7578,20.7999,20.7578,20.7915,51200.0
2013-10-10 09:55:00,24.71,24.74,24.71,24.73,6800.0,20.7915,20.8167,20.7915,20.8083,6800.0
2013-10-10 10:00:00,24.73,24.75,24.71,24.75,104000.0,20.8083,20.8251,20.7915,20.8251,104000.0
2013-10-10 10:05:00,24.74,24.74,24.72,24.72,52000.0,20.8167,20.8167,20.7999,20.7999,52000.0
2013-10-10 10:10:00,24.72,24.73,24.7,24.7,24000.0,20.7999,20.8083,20.7831,20.7831,24000.0
2013-10-10 10:15:00,24.71,24.71,24.69,24.71,92400.0,20.7915,20.7915,20.7747,20.7915,92400.0
2013-10-10 10:20:00,24.71,24.72,24.71,24.72,26400.0,20.7915,20.7999,20.7915,20.7999,26400.0
2013-10-10 10:25:00,24.72,24.74,24.71,24.74,28800.0,20.7999,20.8167,20.7915,20.8167,28800.0
2013-10-10 10:30:00,24.74,24.75,24.71,24.74,40000.0,20.8167,20.8251,20.7915,20.8167,40000.0
2013-10-10 10:35:00,24.74,24.78,24.74,24.77,64400.0,20.8167,20.8504,20.8167,20.842,64400.0
2013-10-10 10:40:00,24.77,24.78,24.77,24.77,29600.0,20.842,20.8504,20.842,20.842,29600.0
2013-10-10 10:45:00,24.77,24.8,24.77,24.77,41200.0,20.842,20.8672,20.842,20.842,41200.0
2013-10-10 10:50:00,24.78,24.8,24.77,24.77,27200.0,20.8504,20.8672,20.842,20.842,27200.0
2013-10-10 10:55:00,24.77,24.77,24.75,24.75,24400.0,20.842,20.842,20.8251,20.8251,24400.0
2013-10-10 11:00:00,24.76,24.76,24.73,24.74,40400.0,20.8336,20.8336,20.8083,20.8167,40400.0
2013-10-10 11:05:00,24.74,24.75,24.72,24.73,25200.0,20.8167,20.8251,20.7999,20.8083,25200.0
2013-10-10 11:10:00,24.73,24.74,24.73,24.73,30400.0,20.8083,20.8167,20.8083,20.8083,30400.0
2013-10-10 11:15:00,24.74,24.75,24.73,24.73,11200.0,20.8167,20.8251,20.8083,20.8083,11200.0
2013-10-10 11:20:00,24.73,24.74,24.72,24.73,33600.0,20.8083,20.8167,20.7999,20.8083,33600.0
2013-10-10 11:25:00,24.73,24.76,24.72,24.75,66000.0,20.8083,20.8336,20.7999,20.8251,66000.0
2013-10-10 11:30:00,24.75,24.78,24.74,24.78,35600.0,20.8251,20.8504,20.8167,20.8504,35600.0
2013-10-10 11:35:00,24.79,24.83,24.78,24.83,22400.0,20.8588,20.8925,20.8504,20.8925,22400.0
2013-10-10 11:40:00,24.83,24.84,24.81,24.83,38400.0,20.8925,20.9009,20.8756,20.8925,38400.0
2013-10-10 11:45:00,24.82,24.84,24.81,24.82,25200.0,20.884,20.9009,20.8756,20.884,25200.0
2013-10-10 11:50:00,24.82,24.84,24.81,24.84,58000.0,20.884,20.9009,20.8756,20.9009,58000.0
2013-10-10 11:55:00,24.84,24.85,24.83,24.83,48000.0,20.9009,20.9093,20.8925,20.8925,48000.0
2013-10-10 12:00:00,24.84,24.84,24.83,24.84,67200.0,20.9009,20.9009,20.8925,20.9009,67200.0
2013-10-10 12:05:00,24.84,24.85,24.84,24.85,113200.0,20.9009,20.9093,20.9009,20.9093,113200.0
2013-10-10 12:10:00,24.84,24.85,24.83,24.85,24800.0,20.9009,20.9093,20.8925,20.9093,24800.0
2013-10-10 12:15:00,24.85,24.85,24.84,24.84,78800.0,20.9093,20.9093,20.9009,20.9009,78800.0
2013-10-10 12:20:00,24.84,24.84,24.83,24.84,28000.0,20.9009,20.9009,20.8925,20.9009,28000.0
2013-10-10 12:25:00,24.84,24.85,24.84,24.84,36800.0,20.9009,20.9093,20.9009,20.9009,36800.0
2013-10-10 12:30:00,24.84,24.86,24.84,24.86,19600.0,20.9009,20.9177,20.9009,20.9177,19600.0
2013-10-10 12:35:00,24.86,24.86,24.85,24.86,21200.0,20.9177,20.9177,20.9093,20.9177,21200.0
2013-10-10 12:40:00,24.86,24.88,24.86,24.88,22400.0,20.9177,20.9345,20.9177,20.9345,22400.0
2013-10-10 12:45:00,24.88,24.88,24.86,24.86,34800.0,20.9345,20.9345,20.9177,20.9177,34800.0
2013-10-10 12:50:00,24.86,24.88,24.86,24.87,15200.0,20.9177,20.9345,20.9177,20.9261,15200.0
2013-10-10 12:55:00,24.87,24.87,24.86,24.87,23600.0,20.9261,20.9261,20.9177,20.9261,23600.0
2013-10-10 13:00:00,24.86,24.87,24.86,24.86,10400.0,20.9177,20.9261,20.9177,20.9177,10400.0
2013-10-10 13:05:00,24.86,24.86,24.84,24.85,30800.0,20.9177,20.9177,20.9009,20.9093,30800.0
2013-10-10 13:10:00,24.85,24.86,24.85,24.86,21600.0,20.9093,20.9177,20.9093,20.9177,21600.0
2013-10-10 13:15:00,24.86,24.86,24.85,24.85,6800.0,20.9177,20.9177,20.9093,20.9093,6800.0
2013-10-10 13:20:00,24.85,24.86,24.84,24.84,93200.0,20.9093,20.9177,20.9009,20.9009,93200.0
2013-10-10 13:25:00,24.85,24.86,24.84,24.85,32800.0,20.9093,20.9177,20.9009,20.9093,32800.0
2013-10-10 13:30:00,24.85,24.87,24.85,24.86,15200.0,20.9093,20.9261,20.9093,20.9177,15200.0
2013-10-10 13:35:00,24.86,24.87,24.84,24.85,26800.0,20.9177,20.9261,20.9009,20.9093,26800.0
2013-10-10 13:40:00,24.84,24.86,24.84,24.85,19200.0,20.9009,20.9177,20.9009,20.9093,19200.0
2013-10-10 13:45:00,24.85,24.86,24.85,24.86,27200.0,20.9093,20.9177,20.9093,20.9177,27200.0
2013-10-10 13:50:00,24.86,24.87,24.85,24.87,27200.0,20.9177,20.9261,20.9093,20.9261,27200.0
2013-10-10 13:55:00,24.86,24.87,24.86,24.87,16400.0,20.9177,20.9261,20.9177,20.9261,16400.0
2013-10-10 14:00:00,24.86,24.86,24.85,24.85,24000.0,20.9177,20.9177,20.9093,20.9093,24000.0
2013-10-10 14:05:00,24.85,24.86,24.84,24.84,56800.0,20.9093,20.9177,20.9009,20.9009,56800.0
2013-10-10 14:10:00,24.84,24.86,24.83,24.85,55600.0,20.9009,20.9177,20.8925,20.9093,55600.0
2013-10-10 14:15:00,24.85,24.85,24.84,24.84,25200.0,20.9093,20.9093,20.9009,20.9009,25200.0
2013-10-10 14:20:00,24.84,24.85,24.84,24.85,31200.0,20.9009,20.9093,20.9009,20.9093,31200.0
2013-10-10 14:25:00,24.85,24.85,24.84,24.84,22400.0,20.9093,20.9093,20.9009,20.9009,22400.0
2013-10-10 14:30:00,24.84,24.85,24.83,24.85,16000.0,20.9009,20.9093,20.8925,20.9093,16000.0
2013-10-10 14:35:00,24.85,24.86,24.84,24.84,18000.0,20.9093,20.9177,20.9009,20.9009,18000.0
2013-10-10 14:40:00,24.85,24.86,24.85,24.85,15200.0,20.9093,20.9177,20.9093,20.9093,15200.0
2013-10-10 14:45:00,24.85,24.85,24.84,24.84,8000.0,20.9093,20.9093,20.9009,20.9009,8000.0
2013-10-10 14:50:00,24.84,24.86,24.84,24.86,20800.0,20.9009,20.9177,20.9009,20.9177,20800.0
2013-10-10 14:55:00,24.86,24.86,24.85,24.86,27600.0,20.9177,20.9177,20.9093,20.9177,27600.0
2013-10-10 15:00:00,24.86,24.89,24.85,24.88,41600.0,20.9177,20.9429,20.9093,20.9345,41600.0
2013-10-10 15:05:00,24.88,24.93,24.88,24.92,140800.0,20.9345,20.9766,20.9345,20.9682,140800.0
2013-10-10 15:10:00,24.92,24.94,24.91,24.93,34000.0,20.9682,20.985,20.9598,20.9766,34000.0
2013-10-10 15:15:00,24.93,24.94,24.9,24.9,40800.0,20.9766,20.985,20.9514,20.9514,40800.0
2013-10-10 15:20:00,24.91,24.92,24.9,24.91,48800.0,20.9598,20.9682,20.9514,20.9598,48800.0
2013-10-10 15:25:00,24.91,24.93,24.9,24.92,40400.0,20.9598,20.9766,20.9514,20.9682,40400.0
2013-10-10 15:30:00,24.93,24.93,24.91,24.91,44800.0,20.9766,20.9766,20.9598,20.9598,44800.0
2013-10-10 15:35:00,24.92,24.92,24.9,24.91,21600.0,20.9682,20.9682,20.9514,20.9598,21600.0
2013-10-10 15:40:00,24.91,24.92,24.9,24.91,29200.0,20.9598,20.9682,20.9514,20.9598,29200.0
2013-10-10 15:45:00,24.9,24.91,24.88,24.88,44400.0,20.9514,20.9598,20.9345,20.9345,44400.0
2013-10-10 15:50:00,24.89,24.89,24.88,24.88,52000.0,20.9429,20.9429,20.9345,20.9345,52000.0
2013-10-10 15:55:00,24.88,24.91,24.87,24.91,146400.0,20.9345,20.9598,20.9261,20.9598,146400.0
2013-10-11 09:30:00,24.89,24.89,24.83,24.85,198800.0,20.9429,20.9429,20.8925,20.9093,198800.0
2013-10-11 09:35:00,24.85,24.86,24.84,24.86,198000.0,20.9093,20.9177,20.9009,20.9177,198000.0
2013-10-11 09:40:00,24.86,24.9,24.86,24.9,150000.0,20.9177,20.9514,20.9177,20.9514,150000.0
2013-10-11 09:45:00,24.9,24.93,24.9,24.93,274800.0,20.9514,20.9766,20.9514,20.9766,274800.0
2013-10-11 09:50:00,24.93,24.94,24.9,24.92,94000.0,20.9766,20.985,20.9514,20.9682,94000.0
2013-10-11 09:55:00,24.91,24.94,24.91,24.94,23600.0,20.9598,20.985,20.9598,20.985,23600.0
2013-10-11 10:00:00,24.95,24.97,24.94,24.94,36000.0,20.9934,21.0103,20.985,20.985,36000.0
2013-10-11 10:05:00,24.95,24.97,24.95,24.97,14000.0,20.9934,21.0103,20.9934,21.0103,14000.0
2013-10-11 10:10:00,24.97,24.97,24.95,24.96,25200.0,21.0103,21.0103,20.9934,21.0018,25200.0
2013-10-11 10:15:00,24.96,24.97,24.94,24.95,50000.0,21.0018,21.0103,20.985,20.9934,50000.0
2013-10-11 10:20:00,24.94,24.94,24.92,24.94,10400.0,20.985,20.985,20.9682,20.985,10400.0
2013-10-11 10:25:00,24.93,24.97,24.93,24.96,18800.0,20.9766,21.0103,20.9766,21.0018,18800.0
2013-10-11 10:30:00,24.96,24.97,24.95,24.96,7600.0,21.0018,21.0103,20.9934,21.0018,7600.0
2013-10-11 10:35:00,24.95,24.96,24.94,24.95,12000.0,20.9934,21.0018,20.985,20.9934,12000.0
2013-10-11 10:40:00,24.95,24.96,24.95,24.96,9600.0,20.9934,21.0018,20.9934,21.0018,9600.0
2013-10-11 10:45:00,24.95,24.96,24.93,24.93,16000.0,20.9934,21.0018,20.9766,20.9766,16000.0
2013-10-11 10:50:00,24.92,24.95,24.92,24.95,11600.0,20.9682,20.9934,20.9682,20.9934,11600.0
2013-10-11 10:55:00,24.95,25.0,24.95,24.99,17200.0,20.9934,21.0355,20.9934,21.0271,17200.0
2013-10-11 11:00:00,24.99,24.99,24.98,24.99,5600.0,21.0271,21.0271,21.0187,21.0271,5600.0
2013-10-11 11:05:00,25.0,25.01,25.0,25.0,8000.0,21.0355,21.0439,21.0355,21.0355,8000.0
2013-10-11 11:10:00,25.0,25.0,24.99,24.99,7200.0,21.0355,21.0355,21.0271,21.0271,7200.0
2013-10-11 11:15:00,25.0,25.01,24.97,24.97,17200.0,21.0355,21.0439,21.0103,21.0103,17200.0
2013-10-11 11:20:00,24.98,24.98,24.97,24.97,8000.0,21.0187,21.0187,21.0103,21.0103,8000.0
2013-10-11 11:25:00,24.99,24.99,24.97,24.98,21600.0,21.0271,21.0271,21.0103,21.0187,21600.0
2013-10-11 11:30:00,24.98,25.0,24.98,25.0,4400.0,21.0187,21.0355,21.0187,21.0355,4400.0
2013-10-11 11:35:00,25.01,25.04,25.01,25.04,188800.0,21.0439,21.0692,21.0439,21.0692,188800.0
2013-10-11 11:40:00,25.05,25.06,25.05,25.05,32800.0,21.0776,21.086,21.0776,21.0776,32800.0
2013-10-11 11:45:00,25.05,25.07,25.05,25.07,28000.0,21.0776,21.0944,21.0776,21.0944,28000.0
2013-10-11 11:50:00,25.07,25.09,25.07,25.08,65200.0,21.0944,21.1112,21.0944,21.1028,65200.0
2013-10-11 11:55:00,25.08,25.1,25.08,25.1,51600.0,21.1028,21.1196,21.1028,21.1196,51600.0
2013-10-11 12:00:00,25.1,25.13,25.1,25.13,21200.0,21.1196,21.1449,21.1196,21.1449,21200.0
2013-10-11 12:05:00,25.12,25.14,25.11,25.13,54000.0,21.1365,21.1533,21.1281,21.1449,54000.0
2013-10-11 12:10:00,25.13,25.13,25.11,25.12,40400.0,21.1449,21.1449,21.1281,21.1365,40400.0
2013-10-11 12:15:00,25.13,25.15,25.12,25.15,33600.0,21.1449,21.1617,21.1365,21.1617,33600.0
2013-10-11 12:20:00,25.15,25.16,25.14,25.14,74400.0,21.1617,21.1701,21.1533,21.1533,74400.0
2013-10-11 12:25:00,25.15,25.17,25.15,25.15,43600.0,21.1617,21.1785,21.1617,21.1617,43600.0
2013-10-11 12:30:00,25.15,25.15,25.14,25.15,40000.0,21.1617,21.1617,21.1533,21.1617,40000.0
2013-10-11 12:35:00,25.15,25.16,25.14,25.16,42400.0,21.1617,21.1701,21.1533,21.1701,42400.0
2013-10-11 12:40:00,25.16,25.18,25.16,25.17,52000.0,21.1701,21.187,21.1701,21.1785,52000.0
2013-10-11 12:45:00,25.17,25.2,25.17,25.18,42800.0,21.1785,21.2038,21.1785,21.187,42800.0
2013-10-11 12:50:00,25.18,25.2,25.18,25.2,24000.0,21.187,21.2038,21.187,21.2038,24000.0
2013-10-11 12:55:00,25.2,25.22,25.2,25.21,38000.0,21.2038,21.2206,21.2038,21.2122,38000.0
2013-10-11 13:00:00,25.21,25.22,25.21,25.22,29600.0,21.2122,21.2206,21.2122,21.2206,29600.0
2013-10-11 13:05:00,25.22,25.26,25.21,25.26,52000.0,21.2206,21.2543,21.2122,21.2543,52000.0
2013-10-11 13:10:00,25.27,25.27,25.23,25.24,29200.0,21.2627,21.2627,21.229,21.2374,29200.0
2013-10-11 13:15:00,25.24,25.24,25.21,25.21,27200.0,21.2374,21.2374,21.2122,21.2122,27200.0
2013-10-11 13:20:00,25.2,25.21,25.2,25.2,15600.0,21.2038,21.2122,21.2038,21.2038,15600.0
2013-10-11 13:25:00,25.2,25.22,25.2,25.21,12400.0,21.2038,21.2206,21.2038,21.2122,12400.0
2013-10-11 13:30:00,25.2,25.22,25.2,25.22,6800.0,21.2038,21.2206,21.2038,21.2206,6800.0
2013-10-11 13:35:00,25.22,25.23,25.21,25.22,52000.0,21.2206,21.229,21.2122,21.2206,52000.0
2013-10-11 13:40:00,25.21,25.21,25.2,25.2,60000.0,21.2122,21.2122,21.2038,21.2038,60000.0
2013-10-11 13:45:00,25.2,25.22,25.2,25.21,26000.0,21.2038,21.2206,21.2038,21.2122,26000.0
2013-10-11 13:50:00,25.21,25.21,25.19,25.21,58800.0,21.2122,21.2122,21.1954,21.2122,58800.0
2013-10-11 13:55:00,25.21,25.22,25.2,25.22,38400.0,21.2122,21.2206,21.2038,21.2206,38400.0
2013-10-11 14:00:00,25.22,25.23,25.21,25.23,17600.0,21.2206,21.229,21.2122,21.229,17600.0
2013-10-11 14:05:00,25.22,25.24,25.22,25.24,55200.0,21.2206,21.2374,21.2206,21.2374,55200.0
2013-10-11 14:10:00,25.24,25.24,25.22,25.22,25200.0,21.2374,21.2374,21.2206,21.2206,25200.0
2013-10-11 14:15:00,25.22,25.23,25.22,25.23,11600.0,21.2206,21.229,21.2206,21.229,11600.0
2013-10-11 14:20:00,25.23,25.23,25.22,25.23,23600.0,21.229,21.229,21.2206,21.229,23600.0
2013-10-11 14:25:00,25.23,25.23,25.22,25.22,27200.0,21.229,21.229,21.2206,21.2206,27200.0
2013-10-11 14:30:00,25.22,25.23,25.21,25.23,17200.0,21.2206,21.229,21.2122,21.229,17200.0
2013-10-11 14:35:00,25.23,25.23,25.2,25.2,20000.0,21.229,21.229,21.2038,21.2038,20000.0
2013-10-11 14:40:00,25.21,25.21,25.2,25.21,33200.0,21.2122,21.2122,21.2038,21.2122,33200.0
2013-10-11 14:45:00,25.22,25.23,25.21,25.22,12400.0,21.2206,21.229,21.2122,21.2206,12400.0
2013-10-11 14:50:00,25.21,25.21,25.2,25.2,9200.0,21.2122,21.2122,21.2038,21.2038,9200.0
2013-10-11 14:55:00,25.2,25.21,25.2,25.2,44000.0,21.2038,21.2122,21.2038,21.2038,44000.0
2013-10-11 15:00:00,25.21,25.21,25.18,25.19,19200.0,21.2122,21.2122,21.187,21.1954,19200.0
2013-10-11 15:05:00,25.19,25.2,25.19,25.2,17200.0,21.1954,21.2038,21.1954,21.2038,17200.0
2013-10-11 15:10:00,25.2,25.21,25.17,25.17,29600.0,21.2038,21.2122,21.1785,21.1785,29600.0
2013-10-11 15:15:00,25.17,25.18,25.16,25.18,57200.0,21.1785,21.187,21.1701,21.187,57200.0
2013-10-11 15:20:00,25.18,25.19,25.17,25.18,35600.0,21.187,21.1954,21.1785,21.187,35600.0
2013-10-11 15:25:00,25.19,25.21,25.18,25.21,57600.0,21.1954,21.2122,21.187,21.2122,57600.0
2013-10-11 15:30:00,25.21,25.23,25.21,25.22,29200.0,21.2122,21.229,21.2122,21.2206,29200.0
2013-10-11 15:35:00,25.22,25.22,25.2,25.2,33600.0,21.2206,21.2206,21.2038,21.2038,33600.0
2013-10-11 15:40:00,25.2,25.21,25.2,25.21,23600.0,21.2038,21.2122,21.2038,21.2122,23600.0
2013-10-11 15:45:00,25.21,25.21,25.19,25.19,64000.0,21.2122,21.2122,21.1954,21.1954,64000.0
2013-10-11 15:50:00,25.19,25.21,25.18,25.21,72000.0,21.1954,21.2122,21.187,21.2122,72000.0
2013-10-11 15:55:00,25.2,25.27,25.19,25.27,110800.0,21.2038,21.2627,21.1954,21.2627,110800.0
2013-10-14 09:30:00,25.16,25.17,25.08,25.15,113600.0,21.1701,21.1785,21.1028,21.1617,113600.0
2013-10-14 09:35:00,25.15,25.19,25.14,25.18,89600.0,21.1617,21.1954,21.1533,21.187,89600.0
2013-10-14 09:40:00,25.18,25.18,25.15,25.15,94000.0,21.187,21.187,21.1617,21.1617,94000.0
2013-10-14 09:45:00,25.16,25.17,25.15,25.16,52800.0,21.1701,21.1785,21.1617,21.1701,52800.0
2013-10-14 09:50:00,25.16,25.18,25.16,25.17,114800.0,21.1701,21.187,21.1701,21.1785,114800.0
2013-10-14 09:55:00,25.16,25.17,25.15,25.17,88800.0,21.1701,21.1785,21.1617,21.1785,88800.0
2013-10-14 10:00:00,25.16,25.17,25.15,25.15,40400.0,21.1701,21.1785,21.1617,21.1617,40400.0
2013-10-14 10:05:00,25.14,25.15,25.13,25.15,21600.0,21.1533,21.1617,21.1449,21.1617,21600.0
2013-10-14 10:10:00,25.15,25.18,25.14,25.17,33200.0,21.1617,21.187,21.1533,21.1785,33200.0
2013-10-14 10:15:00,25.17,25.17,25.14,25.15,30000.0,21.1785,21.1785,21.1533,21.1617,30000.0
2013-10-14 10:20:00,25.15,25.16,25.15,25.16,34400.0,21.1617,21.1701,21.1617,21.1701,34400.0
2013-10-14 10:25:00,25.15,25.18,25.15,25.18,60400.0,21.1617,21.187,21.1617,21.187,60400.0
2013-10-14 10:30:00,25.18,25.19,25.18,25.18,67200.0,21.187,21.1954,21.187,21.187,67200.0
2013-10-14 10:35:00,25.19,25.2,25.18,25.18,54400.0,21.1954,21.2038,21.187,21.187,54400.0
2013-10-14 10:40:00,25.18,25.2,25.17,25.19,48800.0,21.187,21.2038,21.1785,21.1954,48800.0
2013-10-14 10:45:00,25.18,25.23,25.18,25.22,81600.0,21.187,21.229,21.187,21.2206,81600.0
2013-10-14 10:50:00,25.22,25.22,25.19,25.19,52800.0,21.2206,21.2206,21.1954,21.1954,52800.0
2013-10-14 10:55:00,25.18,25.22,25.17,25.21,59200.0,21.187,21.2206,21.1785,21.2122,59200.0
2013-10-14 11:00:00,25.21,25.22,25.2,25.21,122000.0,21.2122,21.2206,21.2038,21.2122,122000.0
2013-10-14 11:05:00,25.21,25.22,25.21,25.22,38800.0,21.2122,21.2206,21.2122,21.2206,38800.0
2013-10-14 11:10:00,25.22,25.24,25.22,25.23,20000.0,21.2206,21.2374,21.2206,21.229,20000.0
2013-10-14 11:15:00,25.23,25.23,25.22,25.23,25600.0,21.229,21.229,21.2206,21.229,25600.0
2013-10-14 11:20:00,25.23,25.23,25.22,25.23,22000.0,21.229,21.229,21.2206,21.229,22000.0
2013-10-14 11:25:00,25.23,25.23,25.22,25.23,41600.0,21.229,21.229,21.2206,21.229,41600.0
2013-10-14 11:30:00,25.23,25.26,25.23,25.25,58000.0,21.229,21.2543,21.229,21.2459,58000.0
2013-10-14 11:35:00,25.25,25.29,25.25,25.29,542400.0,21.2459,21.2795,21.2459,21.2795,542400.0
2013-10-14 11:40:00,25.29,25.31,25.29,25.29,84400.0,21.2795,21.2963,21.2795,21.2795,84400.0
2013-10-14 11:45:00,25.29,25.32,25.29,25.32,63200.0,21.2795,21.3048,21.2795,21.3048,63200.0
2013-10-14 11:50:00,25.31,25.33,25.31,25.32,23200.0,21.2963,21.3132,21.2963,21.3048,23200.0
2013-10-14 11:55:00,25.33,25.36,25.32,25.36,60400.0,21.3132,21.3384,21.3048,21.3384,60400.0
2013-10-14 12:00:00,25.35,25.38,25.35,25.37,62400.0,21.33,21.3552,21.33,21.3468,62400.0
2013-10-14 12:05:00,25.36,25.36,25.34,25.34,29200.0,21.3384,21.3384,21.3216,21.3216,29200.0
2013-10-14 12:10:00,25.34,25.34,25.32,25.33,21200.0,21.3216,21.3216,21.3048,21.3132,21200.0
2013-10-14 12:15:00,25.33,25.33,25.31,25.33,15200.0,21.3132,21.3132,21.2963,21.3132,15200.0
2013-10-14 12:20:00,25.32,25.33,25.3,25.3,55200.0,21.3048,21.3132,21.2879,21.2879,55200.0
2013-10-14 12:25:00,25.3,25.31,25.3,25.3,35600.0,21.2879,21.2963,21.2879,21.2879,35600.0
2013-10-14 12:30:00,25.31,25.31,25.3,25.3,30400.0,21.2963,21.2963,21.2879,21.2879,30400.0
2013-10-14 12:35:00,25.31,25.33,25.31,25.33,44400.0,21.2963,21.3132,21.2963,21.3132,44400.0
2013-10-14 12:40:00,25.33,25.34,25.31,25.31,32400.0,21.3132,21.3216,21.2963,21.2963,32400.0
2013-10-14 12:45:00,25.31,25.32,25.31,25.32,78000.0,21.2963,21.3048,21.2963,21.3048,78000.0
2013-10-14 12:50:00,25.32,25.34,25.31,25.33,56000.0,21.3048,21.3216,21.2963,21.3132,56000.0
2013-10-14 12:55:00,25.34,25.34,25.33,25.34,30400.0,21.3216,21.3216,21.3132,21.3216,30400.0
2013-10-14 13:00:00,25.34,25.34,25.32,25.34,30800.0,21.3216,21.3216,21.3048,21.3216,30800.0
2013-10-14 13:05:00,25.34,25.36,25.34,25.36,9200.0,21.3216,21.3384,21.3216,21.3384,9200.0
2013-10-14 13:10:00,25.36,25.4,25.36,25.4,50400.0,21.3384,21.3721,21.3384,21.3721,50400.0
2013-10-14 13:15:00,25.39,25.39,25.38,25.38,54800.0,21.3637,21.3637,21.3552,21.3552,54800.0
2013-10-14 13:20:00,25.38,25.39,25.35,25.36,33200.0,21.3552,21.3637,21.33,21.3384,33200.0
2013-10-14 13:25:00,25.35,25.37,25.35,25.36,24400.0,21.33,21.3468,21.33,21.3384,24400.0
2013-10-14 13:30:00,25.37,25.37,25.36,25.36,8800.0,21.3468,21.3468,21.3384,21.3384,8800.0
2013-10-14 13:35:00,25.36,25.37,25.36,25.36,5600.0,21.3384,21.3468,21.3384,21.3384,5600.0
2013-10-14 13:40:00,25.38,25.39,25.37,25.39,56800.0,21.3552,21.3637,21.3468,21.3637,56800.0
2013-10-14 13:45:00,25.39,25.39,25.37,25.38,37200.0,21.3637,21.3637,21.3468,21.3552,37200.0
2013-10-14 13:50:00,25.37,25.37,25.35,25.35,40400.0,21.3468,21.3468,21.33,21.33,40400.0
2013-10-14 13:55:00,25.35,25.36,25.34,25.36,24800.0,21.33,21.3384,21.3216,21.3384,24800.0
2013-10-14 14:00:00,25.36,25.39,25.36,25.39,40400.0,21.3384,21.3637,21.3384,21.3637,40400.0
2013-10-14 14:05:00,25.39,25.41,25.38,25.41,18800.0,21.3637,21.3805,21.3552,21.3805,18800.0
2013-10-14 14:10:00,25.4,25.4,25.38,25.38,8400.0,21.3721,21.3721,21.3552,21.3552,8400.0
2013-10-14 14:15:00,25.38,25.42,25.38,25.42,19600.0,21.3552,21.3889,21.3552,21.3889,19600.0
2013-10-14 14:20:00,25.42,25.42,25.4,25.4,23600.0,21.3889,21.3889,21.3721,21.3721,23600.0
2013-10-14 14:25:00,25.41,25.41,25.4,25.41,18800.0,21.3805,21.3805,21.3721,21.3805,18800.0
2013-10-14 14:30:00,25.41,25.41,25.41,25.41,7200.0,21.3805,21.3805,21.3805,21.3805,7200.0
2013-10-14 14:35:00,25.41,25.42,25.41,25.41,16000.0,21.3805,21.3889,21.3805,21.3805,16000.0
2013-10-14 14:40:00,25.41,25.42,25.34,25.36,62800.0,21.3805,21.3889,21.3216,21.3384,62800.0
2013-10-14 14:45:00,25.35,25.38,25.35,25.38,26800.0,21.33,21.3552,21.33,21.3552,26800.0
2013-10-14 14:50:00,25.38,25.38,25.35,25.36,24400.0,21.3552,21.3552,21.33,21.3384,24400.0
2013-10-14 14:55:00,25.36,25.38,25.36,25.37,29600.0,21.3384,21.3552,21.3384,21.3468,29600.0
2013-10-14 15:00:00,25.37,25.39,25.36,25.38,25200.0,21.3468,21.3637,21.3384,21.3552,25200.0
2013-10-14 15:05:00,25.39,25.44,25.39,25.44,46800.0,21.3637,21.4057,21.3637,21.4057,46800.0
2013-10-14 15:10:00,25.44,25.44,25.42,25.43,41600.0,21.4057,21.4057,21.3889,21.3973,41600.0
2013-10-14 15:15:00,25.43,25.43,25.41,25.41,31200.0,21.3973,21.3973,21.3805,21.3805,31200.0
2013-10-14 15:20:00,25.4,25.41,25.39,25.4,73200.0,21.3721,21.3805,21.3637,21.3721,73200.0
2013-10-14 15:25:00,25.4,25.41,25.4,25.41,94000.0,21.3721,21.3805,21.3721,21.3805,94000.0
2013-10-14 15:30:00,25.41,25.43,25.4,25.4,68000.0,21.3805,21.3973,21.3721,21.3721,68000.0
2013-10-14 15:35:00,25.4,25.41,25.38,25.38,45600.0,21.3721,21.3805,21.3552,21.3552,45600.0
2013-10-14 15:40:00,25.39,25.41,25.38,25.4,48000.0,21.3637,21.3805,21.3552,21.3721,48000.0
2013-10-14 15:45:00,25.4,25.4,25.36,25.37,44000.0,21.3721,21.3721,21.3384,21.3468,44000.0
2013-10-14 15:50:00,25.37,25.38,25.36,25.38,95200.0,21.3468,21.3552,21.3384,21.3552,95200.0
2013-10-14 15:55:00,25.38,25.42,25.36,25.41,251200.0,21.3552,21.3889,21.3384,21.3805,251200.0
2013-10-15 09:30:00,25.33,25.39,25.29,25.3,184000.0,21.3132,21.3637,21.2795,21.2879,184000.0
2013-10-15 09:35:00,25.3,25.37,25.29,25.3,222800.0,21.2879,21.3468,21.2795,21.2879,222800.0
2013-10-15 09:40:00,25.29,25.3,25.25,25.26,45600.0,21.2795,21.2879,21.2459,21.2543,45600.0
2013-10-15 09:45:00,25.27,25.29,25.25,25.26,279200.0,21.2627,21.2795,21.2459,21.2543,279200.0
2013-10-15 09:50:00,25.27,25.29,25.26,25.28,357600.0,21.2627,21.2795,21.2543,21.2711,357600.0
2013-10-15 09:55:00,25.28,25.32,25.28,25.29,52800.0,21.2711,21.3048,21.2711,21.2795,52800.0
2013-10-15 10:00:00,25.3,25.31,25.28,25.29,48000.0,21.2879,21.2963,21.2711,21.2795,48000.0
2013-10-15 10:05:00,25.28,25.36,25.28,25.36,31200.0,21.2711,21.3384,21.2711,21.3384,31200.0
2013-10-15 10:10:00,25.36,25.38,25.35,25.35,16800.0,21.3384,21.3552,21.33,21.33,16800.0
2013-10-15 10:15:00,25.35,25.37,25.32,25.32,75200.0,21.33,21.3468,21.3048,21.3048,75200.0
2013-10-15 10:20:00,25.33,25.36,25.32,25.36,149600.0,21.3132,21.3384,21.3048,21.3384,149600.0
2013-10-15 10:25:00,25.36,25.37,25.35,25.36,227200.0,21.3384,21.3468,21.33,21.3384,227200.0
2013-10-15 10:30:00,25.36,25.37,25.33,25.33,125600.0,21.3384,21.3468,21.3132,21.3132,125600.0
2013-10-15 10:35:00,25.33,25.35,25.33,25.33,31600.0,21.3132,21.33,21.3132,21.3132,31600.0
2013-10-15 10:40:00,25.34,25.35,25.27,25.3,489600.0,21.3216,21.33,21.2627,21.2879,489600.0
2013-10-15 10:45:00,25.31,25.31,25.29,25.3,37600.0,21.2963,21.2963,21.2795,21.2879,37600.0
2013-10-15 10:50:00,25.3,25.3,25.27,25.28,16400.0,21.2879,21.2879,21.2627,21.2711,16400.0
2013-10-15 10:55:00,25.28,25.28,25.26,25.28,24800.0,21.2711,21.2711,21.2543,21.2711,24800.0
2013-10-15 11:00:00,25.27,25.3,25.27,25.29,23200.0,21.2627,21.2879,21.2627,21.2795,23200.0
2013-10-15 11:05:00,25.28,25.29,25.26,25.26,6000.0,21.2711,21.2795,21.2543,21.2543,6000.0
2013-10-15 11:10:00,25.28,25.37,25.25,25.35,146400.0,21.2711,21.3468,21.2459,21.33,146400.0
2013-10-15 11:15:00,25.34,25.34,25.32,25.33,15600.0,21.3216,21.3216,21.3048,21.3132,15600.0
2013-10-15 11:20:00,25.34,25.35,25.33,25.35,41600.0,21.3216,21.33,21.3132,21.33,41600.0
2013-10-15 11:25:00,25.35,25.36,25.34,25.34,35200.0,21.33,21.3384,21.3216,21.3216,35200.0
2013-10-15 11:30:00,25.34,25.34,25.32,25.32,36000.0,21.3216,21.3216,21.3048,21.3048,36000.0
2013-10-15 11:35:00,25.32,25.32,25.28,25.29,8000.0,21.3048,21.3048,21.2711,21.2795,8000.0
2013-10-15 11:40:00,25.3,25.3,25.28,25.28,20800.0,21.2879,21.2879,21.2711,21.2711,20800.0
2013-10-15 11:45:00,25.28,25.28,25.25,25.26,28800.0,21.2711,21.2711,21.2459,21.2543,28800.0
2013-10-15 11:50:00,25.27,25.31,25.27,25.3,15600.0,21.2627,21.2963,21.2627,21.2879,15600.0
2013-10-15 11:55:00,25.3,25.3,25.28,25.29,14800.0,21.2879,21.2879,21.2711,21.2795,14800.0
2013-10-15 12:00:00,25.28,25.28,25.25,25.27,18400.0,21.2711,21.2711,21.2459,21.2627,18400.0
2013-10-15 12:05:00,25.26,25.27,25.24,25.27,21200.0,21.2543,21.2627,21.2374,21.2627,21200.0
2013-10-15 12:10:00,25.27,25.29,25.26,25.26,18800.0,21.2627,21.2795,21.2543,21.2543,18800.0
2013-10-15 12:15:00,25.27,25.27,25.22,25.24,36800.0,21.2627,21.2627,21.2206,21.2374,36800.0
2013-10-15 12:20:00,25.25,25.26,25.24,25.26,34400.0,21.2459,21.2543,21.2374,21.2543,34400.0
2013-10-15 12:25:00,25.25,25.26,25.25,25.25,20400.0,21.2459,21.2543,21.2459,21.2459,20400.0
2013-10-15 12:30:00,25.24,25.25,25.23,25.25,8800.0,21.2374,21.2459,21.229,21.2459,8800.0
2013-10-15 12:35:00,25.26,25.26,25.24,25.25,6000.0,21.2543,21.2543,21.2374,21.2459,6000.0
2013-10-15 12:40:00,25.24,25.27,25.24,25.27,16800.0,21.2374,21.2627,21.2374,21.2627,16800.0
2013-10-15 12:45:00,25.27,25.27,25.26,25.26,10000.0,21.2627,21.2627,21.2543,21.2543,10000.0
2013-10-15 12:50:00,25.26,25.26,25.25,25.25,11600.0,21.2543,21.2543,21.2459,21.2459,11600.0
2013-10-15 12:55:00,25.25,25.26,25.24,25.26,38400.0,21.2459,21.2543,21.2374,21.2543,38400.0
2013-10-15 13:00:00,25.26,25.27,25.25,25.25,33600.0,21.2543,21.2627,21.2459,21.2459,33600.0
2013-10-15 13:05:00,25.25,25.25,25.23,25.25,76000.0,21.2459,21.2459,21.229,21.2459,76000.0
2013-10-15 13:10:00,25.25,25.28,25.23,25.28,11200.0,21.2459,21.2711,21.229,21.2711,11200.0
2013-10-15 13:15:00,25.28,25.28,25.26,25.27,14400.0,21.2711,21.2711,21.2543,21.2627,14400.0
2013-10-15 13:20:00,25.27,25.27,25.25,25.25,6400.0,21.2627,21.2627,21.2459,21.2459,6400.0
2013-10-15 13:25:00,25.25,25.25,25.21,25.21,22400.0,21.2459,21.2459,21.2122,21.2122,22400.0
2013-10-15 13:30:00,25.22,25.25,25.21,25.25,17600.0,21.2206,21.2459,21.2122,21.2459,17600.0
2013-10-15 13:35:00,25.25,25.25,25.23,25.23,24800.0,21.2459,21.2459,21.229,21.229,24800.0
2013-10-15 13:40:00,25.23,25.25,25.23,25.24,17200.0,21.229,21.2459,21.229,21.2374,17200.0
2013-10-15 13:45:00,25.25,25.26,25.25,25.26,12800.0,21.2459,21.2543,21.2459,21.2543,12800.0
2013-10-15 13:50:00,25.25,25.26,25.25,25.25,13200.0,21.2459,21.2543,21.2459,21.2459,13200.0
2013-10-15 13:55:00,25.25,25.25,25.25,25.25,25200.0,21.2459,21.2459,21.2459,21.2459,25200.0
2013-10-15 14:00:00,25.25,25.27,25.25,25.26,20400.0,21.2459,21.2627,21.2459,21.2543,20400.0
2013-10-15 14:05:00,25.26,25.27,25.25,25.25,18400.0,21.2543,21.2627,21.2459,21.2459,18400.0
2013-10-15 14:10:00,25.25,25.25,25.24,25.24,13600.0,21.2459,21.2459,21.2374,21.2374,13600.0
2013-10-15 14:15:00,25.24,25.25,25.24,25.25,36400.0,21.2374,21.2459,21.2374,21.2459,36400.0
2013-10-15 14:20:00,25.25,25.26,25.21,25.22,58000.0,21.2459,21.2543,21.2122,21.2206,58000.0
2013-10-15 14:25:00,25.21,25.23,25.19,25.19,67600.0,21.2122,21.229,21.1954,21.1954,67600.0
2013-10-15 14:30:00,25.19,25.19,25.17,25.18,22800.0,21.1954,21.1954,21.1785,21.187,22800.0
2013-10-15 14:35:00,25.19,25.19,25.13,25.16,55200.0,21.1954,21.1954,21.1449,21.1701,55200.0
2013-10-15 14:40:00,25.16,25.17,25.13,25.17,50800.0,21.1701,21.1785,21.1449,21.1785,50800.0
2013-10-15 14:45:00,25.16,25.17,25.11,25.16,60000.0,21.1701,21.1785,21.1281,21.1701,60000.0
2013-10-15 14:50:00,25.16,25.2,25.16,25.19,44800.0,21.1701,21.2038,21.1701,21.1954,44800.0
2013-10-15 14:55:00,25.18,25.21,25.18,25.21,16800.0,21.187,21.2122,21.187,21.2122,16800.0
2013-10-15 15:00:00,25.21,25.22,25.18,25.19,26400.0,21.2122,21.2206,21.187,21.1954,26400.0
2013-10-15 15:05:00,25.18,25.24,25.18,25.24,45200.0,21.187,21.2374,21.187,21.2374,45200.0
2013-10-15 15:10:00,25.25,25.25,25.22,25.25,22400.0,21.2459,21.2459,21.2206,21.2459,22400.0
2013-10-15 15:15:00,25.24,25.24,25.23,25.24,10400.0,21.2374,21.2374,21.229,21.2374,10400.0
2013-10-15 15:20:00,25.25,25.25,25.23,25.24,18000.0,21.2459,21.2459,21.229,21.2374,18000.0
2013-10-15 15:25:00,25.24,25.24,25.22,25.23,21600.0,21.2374,21.2374,21.2206,21.229,21600.0
2013-10-15 15:30:00,25.24,25.24,25.21,25.21,21200.0,21.2374,21.2374,21.2122,21.2122,21200.0
2013-10-15 15:35:00,25.22,25.23,25.21,25.22,12800.0,21.2206,21.229,21.2122,21.2206,12800.0
2013-10-15 15:40:00,25.21,25.22,25.18,25.18,36000.0,21.2122,21.2206,21.187,21.187,36000.0
2013-10-15 15:45:00,25.18,25.21,25.18,25.2,62400.0,21.187,21.2122,21.187,21.2038,62400.0
2013-10-15 15:50:00,25.2,25.21,25.18,25.21,33600.0,21.2038,21.2122,21.187,21.2122,33600.0
2013-10-15 15:55:00,25.21,25.22,25.18,25.18,54000.0,21.2122,21.2206,21.187,21.187,54000.0
2013-10-16 09:30:00,25.32,25.39,25.29,25.33,99600.0,21.3048,21.3637,21.2795,21.3132,99600.0
2013-10-16 09:35:00,25.34,25.35,25.33,25.33,39600.0,21.3216,21.33,21.3132,21.3132,39600.0
2013-10-16 09:40:00,25.33,25.33,25.29,25.29,36400.0,21.3132,21.3132,21.2795,21.2795,36400.0
2013-10-16 09:45:00,25.3,25.33,25.3,25.33,14400.0,21.2879,21.3132,21.2879,21.3132,14400.0
2013-10-16 09:50:00,25.32,25.4,25.32,25.38,32000.0,21.3048,21.3721,21.3048,21.3552,32000.0
2013-10-16 09:55:00,25.39,25.49,25.39,25.45,65600.0,21.3637,21.4478,21.3637,21.4141,65600.0
2013-10-16 10:00:00,25.46,25.48,25.44,25.45,71200.0,21.4226,21.4394,21.4057,21.4141,71200.0
2013-10-16 10:05:00,25.45,25.46,25.42,25.44,26800.0,21.4141,21.4226,21.3889,21.4057,26800.0
2013-10-16 10:10:00,25.45,25.45,25.43,25.44,10800.0,21.4141,21.4141,21.3973,21.4057,10800.0
2013-10-16 10:15:00,25.45,25.45,25.43,25.44,6400.0,21.4141,21.4141,21.3973,21.4057,6400.0
2013-10-16 10:20:00,25.45,25.46,25.42,25.42,12800.0,21.4141,21.4226,21.3889,21.3889,12800.0
2013-10-16 10:25:00,25.43,25.43,25.41,25.42,19600.0,21.3973,21.3973,21.3805,21.3889,19600.0
2013-10-16 10:30:00,25.43,25.43,25.42,25.43,7200.0,21.3973,21.3973,21.3889,21.3973,7200.0
2013-10-16 10:35:00,25.41,25.42,25.4,25.41,36000.0,21.3805,21.3889,21.3721,21.3805,36000.0
2013-10-16 10:40:00,25.41,25.41,25.4,25.4,12800.0,21.3805,21.3805,21.3721,21.3721,12800.0
2013-10-16 10:45:00,25.4,25.44,25.39,25.43,54000.0,21.3721,21.4057,21.3637,21.3973,54000.0
2013-10-16 10:50:00,25.42,25.43,25.41,25.43,5200.0,21.3889,21.3973,21.3805,21.3973,5200.0
2013-10-16 10:55:00,25.43,25.44,25.43,25.44,10000.0,21.3973,21.4057,21.3973,21.4057,10000.0
2013-10-16 11:00:00,25.44,25.45,25.43,25.45,10800.0,21.4057,21.4141,21.3973,21.4141,10800.0
2013-10-16 11:05:00,25.46,25.47,25.45,25.46,13200.0,21.4226,21.431,21.4141,21.4226,13200.0
2013-10-16 11:10:00,25.47,25.47,25.45,25.46,42000.0,21.431,21.431,21.4141,21.4226,42000.0
2013-10-16 11:15:00,25.46,25.46,25.43,25.44,27200.0,21.4226,21.4226,21.3973,21.4057,27200.0
2013-10-16 11:20:00,25.43,25.44,25.42,25.44,10800.0,21.3973,21.4057,21.3889,21.4057,10800.0
2013-10-16 11:25:00,25.43,25.43,25.39,25.4,41200.0,21.3973,21.3973,21.3637,21.3721,41200.0
2013-10-16 11:30:00,25.4,25.41,25.4,25.4,8800.0,21.3721,21.3805,21.3721,21.3721,8800.0
2013-10-16 11:35:00,25.4,25.42,25.4,25.42,31600.0,21.3721,21.3889,21.3721,21.3889,31600.0
2013-10-16 11:40:00,25.42,25.43,25.41,25.42,26800.0,21.3889,21.3973,21.3805,21.3889,26800.0
2013-10-16 11:45:00,25.42,25.43,25.42,25.42,9200.0,21.3889,21.3973,21.3889,21.3889,9200.0
2013-10-16 11:50:00,25.41,25.43,25.41,25.41,10400.0,21.3805,21.3973,21.3805,21.3805,10400.0
2013-10-16 11:55:00,25.42,25.43,25.41,25.42,5600.0,21.3889,21.3973,21.3805,21.3889,5600.0
2013-10-16 12:00:00,25.43,25.43,25.42,25.42,12000.0,21.3973,21.3973,21.3889,21.3889,12000.0
2013-10-16 12:05:00,25.42,25.44,25.42,25.43,60400.0,21.3889,21.4057,21.3889,21.3973,60400.0
2013-10-16 12:10:00,25.43,25.45,25.43,25.44,27600.0,21.3973,21.4141,21.3973,21.4057,27600.0
2013-10-16 12:15:00,25.43,25.45,25.43,25.45,23200.0,21.3973,21.4141,21.3973,21.4141,23200.0
2013-10-16 12:20:00,25.45,25.45,25.42,25.44,30000.0,21.4141,21.4141,21.3889,21.4057,30000.0
2013-10-16 12:25:00,25.45,25.45,25.42,25.43,21200.0,21.4141,21.4141,21.3889,21.3973,21200.0
2013-10-16 12:30:00,25.42,25.42,25.4,25.41,34000.0,21.3889,21.3889,21.3721,21.3805,34000.0
2013-10-16 12:35:00,25.41,25.43,25.41,25.43,46000.0,21.3805,21.3973,21.3805,21.3973,46000.0
2013-10-16 12:40:00,25.43,25.43,25.42,25.42,25200.0,21.3973,21.3973,21.3889,21.3889,25200.0
2013-10-16 12:45:00,25.42,25.43,25.41,25.41,119600.0,21.3889,21.3973,21.3805,21.3805,119600.0
2013-10-16 12:50:00,25.41,25.42,25.41,25.41,20400.0,21.3805,21.3889,21.3805,21.3805,20400.0
2013-10-16 12:55:00,25.41,25.41,25.39,25.4,24000.0,21.3805,21.3805,21.3637,21.3721,24000.0
2013-10-16 13:00:00,25.4,25.41,25.4,25.41,10800.0,21.3721,21.3805,21.3721,21.3805,10800.0
2013-10-16 13:05:00,25.41,25.41,25.4,25.4,10000.0,21.3805,21.3805,21.3721,21.3721,10000.0
2013-10-16 13:10:00,25.4,25.41,25.39,25.41,52000.0,21.3721,21.3805,21.3637,21.3805,52000.0
2013-10-16 13:15:00,25.4,25.42,25.4,25.42,11600.0,21.3721,21.3889,21.3721,21.3889,11600.0
2013-10-16 13:20:00,25.41,25.42,25.41,25.41,21200.0,21.3805,21.3889,21.3805,21.3805,21200.0
2013-10-16 13:25:00,25.41,25.43,25.41,25.43,26400.0,21.3805,21.3973,21.3805,21.3973,26400.0
2013-10-16 13:30:00,25.43,25.46,25.43,25.46,64400.0,21.3973,21.4226,21.3973,21.4226,64400.0
2013-10-16 13:35:00,25.46,25.46,25.44,25.46,12000.0,21.4226,21.4226,21.4057,21.4226,12000.0
2013-10-16 13:40:00,25.46,25.47,25.45,25.46,18400.0,21.4226,21.431,21.4141,21.4226,18400.0
2013-10-16 13:45:00,25.45,25.46,25.45,25.45,18400.0,21.4141,21.4226,21.4141,21.4141,18400.0
2013-10-16 13:50:00,25.45,25.46,25.45,25.45,16800.0,21.4141,21.4226,21.4141,21.4141,16800.0
2013-10-16 13:55:00,25.45,25.45,25.44,25.44,24000.0,21.4141,21.4141,21.4057,21.4057,24000.0
2013-10-16 14:00:00,25.43,25.45,25.43,25.44,26800.0,21.3973,21.4141,21.3973,21.4057,26800.0
2013-10-16 14:05:00,25.44,25.44,25.43,25.44,32400.0,21.4057,21.4057,21.3973,21.4057,32400.0
2013-10-16 14:10:00,25.44,25.45,25.44,25.45,28400.0,21.4057,21.4141,21.4057,21.4141,28400.0
2013-10-16 14:15:00,25.45,25.45,25.43,25.44,11200.0,21.4141,21.4141,21.3973,21.4057,11200.0
2013-10-16 14:20:00,25.44,25.44,25.43,25.43,51200.0,21.4057,21.4057,21.3973,21.3973,51200.0
2013-10-16 14:25:00,25.43,25.44,25.4,25.41,20800.0,21.3973,21.4057,21.3721,21.3805,20800.0
2013-10-16 14:30:00,25.41,25.43,25.4,25.42,12400.0,21.3805,21.3973,21.3721,21.3889,12400.0
2013-10-16 14:35:00,25.42,25.42,25.41,25.41,16000.0,21.3889,21.3889,21.3805,21.3805,16000.0
2013-10-16 14:40:00,25.41,25.42,25.4,25.41,16000.0,21.3805,21.3889,21.3721,21.3805,16000.0
2013-10-16 14:45:00,25.41,25.43,25.41,25.43,43600.0,21.3805,21.3973,21.3805,21.3973,43600.0
2013-10-16 14:50:00,25.43,25.43,25.42,25.42,10800.0,21.3973,21.3973,21.3889,21.3889,10800.0
2013-10-16 14:55:00,25.41,25.41,25.41,25.41,8000.0,21.3805,21.3805,21.3805,21.3805,8000.0
2013-10-16 15:00:00,25.41,25.41,25.4,25.4,23200.0,21.3805,21.3805,21.3721,21.3721,23200.0
2013-10-16 15:05:00,25.4,25.41,25.4,25.41,26400.0,21.3721,21.3805,21.3721,21.3805,26400.0
2013-10-16 15:10:00,25.41,25.42,25.41,25.42,12400.0,21.3805,21.3889,21.3805,21.3889,12400.0
2013-10-16 15:15:00,25.42,25.43,25.41,25.43,45200.0,21.3889,21.3973,21.3805,21.3973,45200.0
2013-10-16 15:20:00,25.43,25.45,25.43,25.45,28400.0,21.3973,21.4141,21.3973,21.4141,28400.0
2013-10-16 15:25:00,25.45,25.45,25.43,25.43,12800.0,21.4141,21.4141,21.3973,21.3973,12800.0
2013-10-16 15:30:00,25.43,25.43,25.41,25.42,15600.0,21.3973,21.3973,21.3805,21.3889,15600.0
2013-10-16 15:35:00,25.42,25.43,25.42,25.42,12000.0,21.3889,21.3973,21.3889,21.3889,12000.0
2013-10-16 15:40:00,25.43,25.43,25.41,25.43,22000.0,21.3973,21.3973,21.3805,21.3973,22000.0
2013-10-16 15:45:00,25.43,25.44,25.43,25.44,9200.0,21.3973,21.4057,21.3973,21.4057,9200.0
2013-10-16 15:50:00,25.44,25.45,25.43,25.43,33600.0,21.4057,21.4141,21.3973,21.3973,33600.0
2013-10-16 15:55:00,25.44,25.45,25.42,25.45,521600.0,21.4057,21.4141,21.3889,21.4141,521600.0
2013-10-17 09:30:00,25.37,25.42,25.31,25.36,175600.0,21.3468,21.3889,21.2963,21.3384,175600.0
2013-10-17 09:35:00,25.36,25.41,25.36,25.38,65600.0,21.3384,21.3805,21.3384,21.3552,65600.0
2013-10-17 09:40:00,25.39,25.43,25.39,25.4,31200.0,21.3637,21.3973,21.3637,21.3721,31200.0
2013-10-17 09:45:00,25.42,25.43,25.41,25.42,42800.0,21.3889,21.3973,21.3805,21.3889,42800.0
2013-10-17 09:50:00,25.42,25.42,25.38,25.38,45200.0,21.3889,21.3889,21.3552,21.3552,45200.0
2013-10-17 09:55:00,25.39,25.41,25.38,25.4,19600.0,21.3637,21.3805,21.3552,21.3721,19600.0
2013-10-17 10:00:00,25.4,25.43,25.38,25.43,25600.0,21.3721,21.3973,21.3552,21.3973,25600.0
2013-10-17 10:05:00,25.44,25.45,25.42,25.42,118400.0,21.4057,21.4141,21.3889,21.3889,118400.0
2013-10-17 10:10:00,25.42,25.43,25.4,25.41,28800.0,21.3889,21.3973,21.3721,21.3805,28800.0
2013-10-17 10:15:00,25.41,25.42,25.39,25.42,69600.0,21.3805,21.3889,21.3637,21.3889,69600.0
2013-10-17 10:20:00,25.42,25.43,25.41,25.42,64400.0,21.3889,21.3973,21.3805,21.3889,64400.0
2013-10-17 10:25:00,25.43,25.46,25.43,25.44,13200.0,21.3973,21.4226,21.3973,21.4057,13200.0
2013-10-17 10:30:00,25.44,25.45,25.43,25.45,24400.0,21.4057,21.4141,21.3973,21.4141,24400.0
2013-10-17 10:35:00,25.45,25.45,25.43,25.44,11200.0,21.4141,21.4141,21.3973,21.4057,11200.0
2013-10-17 10:40:00,25.44,25.46,25.43,25.44,13200.0,21.4057,21.4226,21.3973,21.4057,13200.0
2013-10-17 10:45:00,25.43,25.45,25.43,25.43,18400.0,21.3973,21.4141,21.3973,21.3973,18400.0
2013-10-17 10:50:00,25.43,25.45,25.43,25.45,8800.0,21.3973,21.4141,21.3973,21.4141,8800.0
2013-10-17 10:55:00,25.45,25.45,25.43,25.45,18800.0,21.4141,21.4141,21.3973,21.4141,18800.0
2013-10-17 11:00:00,25.46,25.49,25.46,25.49,39200.0,21.4226,21.4478,21.4226,21.4478,39200.0
2013-10-17 11:05:00,25.49,25.49,25.47,25.49,21600.0,21.4478,21.4478,21.431,21.4478,21600.0
2013-10-17 11:10:00,25.48,25.49,25.48,25.48,23600.0,21.4394,21.4478,21.4394,21.4394,23600.0
2013-10-17 11:15:00,25.5,25.52,25.5,25.5,65200.0,21.4562,21.473,21.4562,21.4562,65200.0
2013-10-17 11:20:00,25.5,25.51,25.5,25.5,27600.0,21.4562,21.4646,21.4562,21.4562,27600.0
2013-10-17 11:25:00,25.5,25.52,25.5,25.52,42000.0,21.4562,21.473,21.4562,21.473,42000.0
2013-10-17 11:30:00,25.52,25.54,25.52,25.54,21200.0,21.473,21.4899,21.473,21.4899,21200.0
2013-10-17 11:35:00,25.54,25.54,25.51,25.52,30800.0,21.4899,21.4899,21.4646,21.473,30800.0
2013-10-17 11:40:00,25.52,25.54,25.52,25.54,38000.0,21.473,21.4899,21.473,21.4899,38000.0
2013-10-17 11:45:00,25.54,25.55,25.52,25.54,40800.0,21.4899,21.4983,21.473,21.4899,40800.0
2013-10-17 11:50:00,25.55,25.55,25.53,25.53,38000.0,21.4983,21.4983,21.4815,21.4815,38000.0
2013-10-17 11:55:00,25.53,25.55,25.53,25.53,38400.0,21.4815,21.4983,21.4815,21.4815,38400.0
2013-10-17 12:00:00,25.53,25.55,25.53,25.54,19600.0,21.4815,21.4983,21.4815,21.4899,19600.0
2013-10-17 12:05:00,25.54,25.54,25.53,25.54,34800.0,21.4899,21.4899,21.4815,21.4899,34800.0
2013-10-17 12:10:00,25.55,25.55,25.53,25.54,41600.0,21.4983,21.4983,21.4815,21.4899,41600.0
2013-10-17 12:15:00,25.54,25.56,25.54,25.56,42800.0,21.4899,21.5067,21.4899,21.5067,42800.0
2013-10-17 12:20:00,25.56,25.58,25.56,25.57,46400.0,21.5067,21.5235,21.5067,21.5151,46400.0
2013-10-17 12:25:00,25.57,25.58,25.57,25.58,24800.0,21.5151,21.5235,21.5151,21.5235,24800.0
2013-10-17 12:30:00,25.58,25.58,25.58,25.58,16000.0,21.5235,21.5235,21.5235,21.5235,16000.0
2013-10-17 12:35:00,25.58,25.59,25.58,25.58,48800.0,21.5235,21.5319,21.5235,21.5235,48800.0
2013-10-17 12:40:00,25.58,25.58,25.57,25.57,18400.0,21.5235,21.5235,21.5151,21.5151,18400.0
2013-10-17 12:45:00,25.57,25.58,25.56,25.58,30400.0,21.5151,21.5235,21.5067,21.5235,30400.0
2013-10-17 12:50:00,25.58,25.58,25.58,25.58,4800.0,21.5235,21.5235,21.5235,21.5235,4800.0
2013-10-17 12:55:00,25.59,25.59,25.58,25.58,30800.0,21.5319,21.5319,21.5235,21.5235,30800.0
2013-10-17 13:00:00,25.58,25.59,25.58,25.58,5200.0,21.5235,21.5319,21.5235,21.5235,5200.0
2013-10-17 13:05:00,25.58,25.59,25.57,25.59,8400.0,21.5235,21.5319,21.5151,21.5319,8400.0
2013-10-17 13:10:00,25.58,25.58,25.57,25.57,28800.0,21.5235,21.5235,21.5151,21.5151,28800.0
2013-10-17 13:15:00,25.56,25.57,25.55,25.56,106000.0,21.5067,21.5151,21.4983,21.5067,106000.0
2013-10-17 13:20:00,25.56,25.56,25.55,25.56,25600.0,21.5067,21.5067,21.4983,21.5067,25600.0
2013-10-17 13:25:00,25.56,25.57,25.56,25.57,40800.0,21.5067,21.5151,21.5067,21.5151,40800.0
2013-10-17 13:30:00,25.56,25.58,25.56,25.58,19600.0,21.5067,21.5235,21.5067,21.5235,19600.0
2013-10-17 13:35:00,25.58,25.58,25.57,25.58,12800.0,21.5235,21.5235,21.5151,21.5235,12800.0
2013-10-17 13:40:00,25.58,25.59,25.58,25.59,15600.0,21.5235,21.5319,21.5235,21.5319,15600.0
2013-10-17 13:45:00,25.58,25.58,25.56,25.56,7600.0,21.5235,21.5235,21.5067,21.5067,7600.0
2013-10-17 13:50:00,25.56,25.56,25.55,25.56,17600.0,21.5067,21.5067,21.4983,21.5067,17600.0
2013-10-17 13:55:00,25.56,25.56,25.54,25.54,44400.0,21.5067,21.5067,21.4899,21.4899,44400.0
2013-10-17 14:00:00,25.54,25.54,25.53,25.53,36000.0,21.4899,21.4899,21.4815,21.4815,36000.0
2013-10-17 14:05:00,25.53,25.54,25.53,25.54,6000.0,21.4815,21.4899,21.4815,21.4899,6000.0
2013-10-17 14:10:00,25.54,25.54,25.53,25.53,10800.0,21.4899,21.4899,21.4815,21.4815,10800.0
2013-10-17 14:15:00,25.53,25.54,25.53,25.53,20400.0,21.4815,21.4899,21.4815,21.4815,20400.0
2013-10-17 14:20:00,25.53,25.56,25.53,25.56,26400.0,21.4815,21.5067,21.4815,21.5067,26400.0
2013-10-17 14:25:00,25.56,25.56,25.54,25.55,10400.0,21.5067,21.5067,21.4899,21.4983,10400.0
2013-10-17 14:30:00,25.55,25.55,25.54,25.54,47600.0,21.4983,21.4983,21.4899,21.4899,47600.0
2013-10-17 14:35:00,25.54,25.55,25.54,25.55,35600.0,21.4899,21.4983,21.4899,21.4983,35600.0
2013-10-17 14:40:00,25.54,25.55,25.54,25.54,33200.0,21.4899,21.4983,21.4899,21.4899,33200.0
2013-10-17 14:45:00,25.54,25.54,25.52,25.53,22800.0,21.4899,21.4899,21.473,21.4815,22800.0
2013-10-17 14:50:00,25.53,25.54,25.53,25.53,92800.0,21.4815,21.4899,21.4815,21.4815,92800.0
2013-10-17 14:55:00,25.53,25.56,25.53,25.56,28400.0,21.4815,21.5067,21.4815,21.5067,28400.0
2013-10-17 15:00:00,25.56,25.56,25.54,25.55,26000.0,21.5067,21.5067,21.4899,21.4983,26000.0
2013-10-17 15:05:00,25.55,25.58,25.55,25.58,48400.0,21.4983,21.5235,21.4983,21.5235,48400.0
2013-10-17 15:10:00,25.58,25.59,25.57,25.59,32800.0,21.5235,21.5319,21.5151,21.5319,32800.0
2013-10-17 15:15:00,25.59,25.59,25.58,25.59,32000.0,21.5319,21.5319,21.5235,21.5319,32000.0
2013-10-17 15:20:00,25.59,25.59,25.58,25.58,73600.0,21.5319,21.5319,21.5235,21.5235,73600.0
2013-10-17 15:25:00,25.58,25.6,25.58,25.59,33600.0,21.5235,21.5404,21.5235,21.5319,33600.0
2013-10-17 15:30:00,25.59,25.6,25.58,25.6,77200.0,21.5319,21.5404,21.5235,21.5404,77200.0
2013-10-17 15:35:00,25.6,25.6,25.6,25.6,70000.0,21.5404,21.5404,21.5404,21.5404,70000.0
2013-10-17 15:40:00,25.6,25.63,25.6,25.62,124800.0,21.5404,21.5656,21.5404,21.5572,124800.0
2013-10-17 15:45:00,25.62,25.64,25.62,25.63,89200.0,21.5572,21.574,21.5572,21.5656,89200.0
2013-10-17 15:50:00,25.64,25.65,25.63,25.64,98000.0,21.574,21.5824,21.5656,21.574,98000.0
2013-10-17 15:55:00,25.64,25.67,25.63,25.66,276400.0,21.574,21.5993,21.5656,21.5908,276400.0
2013-10-18 09:30:00,25.82,25.94,25.71,25.82,99200.0,21.7255,21.8264,21.6329,21.7255,99200.0
2013-10-18 09:35:00,25.82,25.82,25.77,25.77,32000.0,21.7255,21.7255,21.6834,21.6834,32000.0
2013-10-18 09:40:00,25.78,25.84,25.78,25.84,30400.0,21.6918,21.7423,21.6918,21.7423,30400.0
2013-10-18 09:45:00,25.83,25.84,25.81,25.82,43600.0,21.7339,21.7423,21.7171,21.7255,43600.0
2013-10-18 09:50:00,25.83,25.87,25.83,25.87,13200.0,21.7339,21.7675,21.7339,21.7675,13200.0
2013-10-18 09:55:00,25.88,25.88,25.86,25.88,37600.0,21.776,21.776,21.7591,21.776,37600.0
2013-10-18 10:00:00,25.88,25.91,25.87,25.87,44800.0,21.776,21.8012,21.7675,21.7675,44800.0
2013-10-18 10:05:00,25.87,25.88,25.86,25.88,12800.0,21.7675,21.776,21.7591,21.776,12800.0
2013-10-18 10:10:00,25.88,25.88,25.85,25.85,14800.0,21.776,21.776,21.7507,21.7507,14800.0
2013-10-18 10:15:00,25.85,25.85,25.82,25.82,18800.0,21.7507,21.7507,21.7255,21.7255,18800.0
2013-10-18 10:20:00,25.82,25.83,25.81,25.81,9200.0,21.7255,21.7339,21.7171,21.7171,9200.0
2013-10-18 10:25:00,25.82,25.82,25.79,25.79,8800.0,21.7255,21.7255,21.7002,21.7002,8800.0
2013-10-18 10:30:00,25.79,25.8,25.78,25.79,46800.0,21.7002,21.7086,21.6918,21.7002,46800.0
2013-10-18 10:35:00,25.78,25.8,25.78,25.79,22400.0,21.6918,21.7086,21.6918,21.7002,22400.0
2013-10-18 10:40:00,25.79,25.83,25.79,25.83,43600.0,21.7002,21.7339,21.7002,21.7339,43600.0
2013-10-18 10:45:00,25.82,25.84,25.82,25.82,12400.0,21.7255,21.7423,21.7255,21.7255,12400.0
2013-10-18 10:50:00,25.83,25.83,25.81,25.83,12400.0,21.7339,21.7339,21.7171,21.7339,12400.0
2013-10-18 10:55:00,25.83,25.83,25.81,25.81,18000.0,21.7339,21.7339,21.7171,21.7171,18000.0
2013-10-18 11:00:00,25.81,25.82,25.8,25.82,10000.0,21.7171,21.7255,21.7086,21.7255,10000.0
2013-10-18 11:05:00,25.82,25.84,25.82,25.82,8400.0,21.7255,21.7423,21.7255,21.7255,8400.0
2013-10-18 11:10:00,25.84,25.86,25.84,25.84,20400.0,21.7423,21.7591,21.7423,21.7423,20400.0
2013-10-18 11:15:00,25.85,25.87,25.85,25.86,42800.0,21.7507,21.7675,21.7507,21.7591,42800.0
2013-10-18 11:20:00,25.86,25.86,25.84,25.85,28000.0,21.7591,21.7591,21.7423,21.7507,28000.0
2013-10-18 11:25:00,25.85,25.86,25.85,25.86,8400.0,21.7507,21.7591,21.7507,21.7591,8400.0
2013-10-18 11:30:00,25.86,25.89,25.86,25.88,18800.0,21.7591,21.7844,21.7591,21.776,18800.0
2013-10-18 11:35:00,25.88,25.89,25.88,25.88,17200.0,21.776,21.7844,21.776,21.776,17200.0
2013-10-18 11:40:00,25.88,25.89,25.87,25.88,9600.0,21.776,21.7844,21.7675,21.776,9600.0
2013-10-18 11:45:00,25.87,25.88,25.86,25.87,8000.0,21.7675,21.776,21.7591,21.7675,8000.0
2013-10-18 11:50:00,25.86,25.86,25.85,25.86,37600.0,21.7591,21.7591,21.7507,21.7591,37600.0
2013-10-18 11:55:00,25.85,25.85,25.84,25.84,15200.0,21.7507,21.7507,21.7423,21.7423,15200.0
2013-10-18 12:00:00,25.84,25.86,25.83,25.86,20800.0,21.7423,21.7591,21.7339,21.7591,20800.0
2013-10-18 12:05:00,25.86,25.88,25.86,25.88,22000.0,21.7591,21.776,21.7591,21.776,22000.0
2013-10-18 12:10:00,25.88,25.9,25.88,25.88,8000.0,21.776,21.7928,21.776,21.776,8000.0
2013-10-18 12:15:00,25.88,25.89,25.88,25.88,10400.0,21.776,21.7844,21.776,21.776,10400.0
2013-10-18 12:20:00,25.87,25.88,25.87,25.88,6800.0,21.7675,21.776,21.7675,21.776,6800.0
2013-10-18 12:25:00,25.87,25.88,25.87,25.88,13200.0,21.7675,21.776,21.7675,21.776,13200.0
2013-10-18 12:30:00,25.88,25.88,25.87,25.88,17600.0,21.776,21.776,21.7675,21.776,17600.0
2013-10-18 12:35:00,25.89,25.9,25.89,25.89,12400.0,21.7844,21.7928,21.7844,21.7844,12400.0
2013-10-18 12:40:00,25.89,25.9,25.89,25.89,13200.0,21.7844,21.7928,21.7844,21.7844,13200.0
2013-10-18 12:45:00,25.89,25.89,25.89,25.89,8800.0,21.7844,21.7844,21.7844,21.7844,8800.0
2013-10-18 12:50:00,25.9,25.9,25.89,25.9,28800.0,21.7928,21.7928,21.7844,21.7928,28800.0
2013-10-18 12:55:00,25.89,25.9,25.88,25.88,33600.0,21.7844,21.7928,21.776,21.776,33600.0
2013-10-18 13:00:00,25.89,25.91,25.89,25.91,13200.0,21.7844,21.8012,21.7844,21.8012,13200.0
2013-10-18 13:05:00,25.91,25.93,25.91,25.93,17600.0,21.8012,21.818,21.8012,21.818,17600.0
2013-10-18 13:10:00,25.93,25.93,25.92,25.93,20800.0,21.818,21.818,21.8096,21.818,20800.0
2013-10-18 13:15:00,25.93,25.93,25.92,25.93,24800.0,21.818,21.818,21.8096,21.818,24800.0
2013-10-18 13:20:00,25.93,25.93,25.92,25.92,9200.0,21.818,21.818,21.8096,21.8096,9200.0
2013-10-18 13:25:00,25.93,25.93,25.92,25.93,21200.0,21.818,21.818,21.8096,21.818,21200.0
2013-10-18 13:30:00,25.93,25.93,25.91,25.92,18400.0,21.818,21.818,21.8012,21.8096,18400.0
2013-10-18 13:35:00,25.92,25.93,25.92,25.92,10000.0,21.8096,21.818,21.8096,21.8096,10000.0
2013-10-18 13:40:00,25.93,25.94,25.93,25.94,15200.0,21.818,21.8264,21.818,21.8264,15200.0
2013-10-18 13:45:00,25.94,25.94,25.93,25.93,12400.0,21.8264,21.8264,21.818,21.818,12400.0
2013-10-18 13:50:00,25.93,25.94,25.93,25.94,13600.0,21.818,21.8264,21.818,21.8264,13600.0
2013-10-18 13:55:00,25.94,25.96,25.94,25.94,31200.0,21.8264,21.8433,21.8264,21.8264,31200.0
2013-10-18 14:00:00,25.95,25.95,25.94,25.94,47200.0,21.8349,21.8349,21.8264,21.8264,47200.0
2013-10-18 14:05:00,25.94,25.95,25.94,25.95,33200.0,21.8264,21.8349,21.8264,21.8349,33200.0
2013-10-18 14:10:00,25.95,25.96,25.93,25.93,22800.0,21.8349,21.8433,21.818,21.818,22800.0
2013-10-18 14:15:00,25.93,25.94,25.93,25.94,21600.0,21.818,21.8264,21.818,21.8264,21600.0
2013-10-18 14:20:00,25.94,25.95,25.94,25.95,10800.0,21.8264,21.8349,21.8264,21.8349,10800.0
2013-10-18 14:25:00,25.94,25.94,25.93,25.94,15200.0,21.8264,21.8264,21.818,21.8264,15200.0
2013-10-18 14:30:00,25.94,25.96,25.93,25.96,61200.0,21.8264,21.8433,21.818,21.8433,61200.0
2013-10-18 14:35:00,25.95,25.96,25.94,25.95,30000.0,21.8349,21.8433,21.8264,21.8349,30000.0
2013-10-18 14:40:00,25.95,25.96,25.95,25.96,6000.0,21.8349,21.8433,21.8349,21.8433,6000.0
2013-10-18 14:45:00,25.95,25.95,25.95,25.95,33200.0,21.8349,21.8349,21.8349,21.8349,33200.0
2013-10-18 14:50:00,25.95,25.96,25.95,25.95,14000.0,21.8349,21.8433,21.8349,21.8349,14000.0
2013-10-18 14:55:00,25.95,25.95,25.93,25.93,19600.0,21.8349,21.8349,21.818,21.818,19600.0
2013-10-18 15:00:00,25.94,25.94,25.93,25.93,13200.0,21.8264,21.8264,21.818,21.818,13200.0
2013-10-18 15:05:00,25.93,25.93,25.92,25.92,28000.0,21.818,21.818,21.8096,21.8096,28000.0
2013-10-18 15:10:00,25.93,25.93,25.91,25.92,54800.0,21.818,21.818,21.8012,21.8096,54800.0
2013-10-18 15:15:00,25.92,25.93,25.92,25.93,21200.0,21.8096,21.818,21.8096,21.818,21200.0
2013-10-18 15:20:00,25.93,25.93,25.92,25.93,24400.0,21.818,21.818,21.8096,21.818,24400.0
2013-10-18 15:25:00,25.92,25.93,25.92,25.93,39200.0,21.8096,21.818,21.8096,21.818,39200.0
2013-10-18 15:30:00,25.93,25.94,25.91,25.91,36000.0,21.818,21.8264,21.8012,21.8012,36000.0
2013-10-18 15:35:00,25.91,25.92,25.91,25.91,26800.0,21.8012,21.8096,21.8012,21.8012,26800.0
2013-10-18 15:40:00,25.92,25.92,25.9,25.9,14400.0,21.8096,21.8096,21.7928,21.7928,14400.0
2013-10-18 15:45:00,25.91,25.93,25.9,25.93,26400.0,21.8012,21.818,21.7928,21.818,26400.0
2013-10-18 15:50:00,25.93,25.97,25.93,25.97,46000.0,21.818,21.8517,21.818,21.8517,46000.0
2013-10-18 15:55:00,25.97,26.0,25.97,25.99,80800.0,21.8517,21.8769,21.8517,21.8685,80800.0
2013-10-21 09:30:00,26.04,26.15,26.01,26.04,260000.0,21.9106,22.0031,21.8853,21.9106,260000.0
2013-10-21 09:35:00,26.04,26.05,26.0,26.01,76400.0,21.9106,21.919,21.8769,21.8853,76400.0
2013-10-21 09:40:00,26.0,26.0,25.98,25.99,17200.0,21.8769,21.8769,21.8601,21.8685,17200.0
2013-10-21 09:45:00,26.0,26.01,25.99,26.01,14000.0,21.8769,21.8853,21.8685,21.8853,14000.0
2013-10-21 09:50:00,26.01,26.03,26.01,26.02,44400.0,21.8853,21.9022,21.8853,21.8938,44400.0
2013-10-21 09:55:00,26.02,26.06,26.02,26.06,44000.0,21.8938,21.9274,21.8938,21.9274,44000.0
2013-10-21 10:00:00,26.05,26.06,26.03,26.05,11200.0,21.919,21.9274,21.9022,21.919,11200.0
2013-10-21 10:05:00,26.04,26.04,26.02,26.03,24400.0,21.9106,21.9106,21.8938,21.9022,24400.0
2013-10-21 10:10:00,26.04,26.04,26.0,26.03,62000.0,21.9106,21.9106,21.8769,21.9022,62000.0
2013-10-21 10:15:00,26.03,26.03,26.0,26.02,26800.0,21.9022,21.9022,21.8769,21.8938,26800.0
2013-10-21 10:20:00,26.02,26.03,26.02,26.03,90800.0,21.8938,21.9022,21.8938,21.9022,90800.0
2013-10-21 10:25:00,26.03,26.03,26.0,26.0,8800.0,21.9022,21.9022,21.8769,21.8769,8800.0
2013-10-21 10:30:00,26.0,26.0,25.99,25.99,46400.0,21.8769,21.8769,21.8685,21.8685,46400.0
2013-10-21 10:35:00,25.99,26.0,25.98,25.98,17200.0,21.8685,21.8769,21.8601,21.8601,17200.0
2013-10-21 10:40:00,25.99,25.99,25.96,25.96,35600.0,21.8685,21.8685,21.8433,21.8433,35600.0
2013-10-21 10:45:00,25.96,25.98,25.96,25.97,21200.0,21.8433,21.8601,21.8433,21.8517,21200.0
2013-10-21 10:50:00,25.97,25.97,25.94,25.94,23200.0,21.8517,21.8517,21.8264,21.8264,23200.0
2013-10-21 10:55:00,25.93,25.96,25.93,25.96,13600.0,21.818,21.8433,21.818,21.8433,13600.0
2013-10-21 11:00:00,25.95,25.97,25.95,25.96,22800.0,21.8349,21.8517,21.8349,21.8433,22800.0
2013-10-21 11:05:00,25.97,25.97,25.95,25.96,12000.0,21.8517,21.8517,21.8349,21.8433,12000.0
2013-10-21 11:10:00,25.96,25.97,25.95,25.97,40400.0,21.8433,21.8517,21.8349,21.8517,40400.0
2013-10-21 11:15:00,25.97,25.98,25.96,25.97,44400.0,21.8517,21.8601,21.8433,21.8517,44400.0
2013-10-21 11:20:00,25.96,25.97,25.95,25.95,16800.0,21.8433,21.8517,21.8349,21.8349,16800.0
2013-10-21 11:25:00,25.96,25.98,25.96,25.98,11600.0,21.8433,21.8601,21.8433,21.8601,11600.0
2013-10-21 11:30:00,25.98,25.98,25.96,25.96,18000.0,21.8601,21.8601,21.8433,21.8433,18000.0
2013-10-21 11:35:00,25.96,25.97,25.94,25.95,30400.0,21.8433,21.8517,21.8264,21.8349,30400.0
2013-10-21 11:40:00,25.95,25.97,25.95,25.95,10400.0,21.8349,21.8517,21.8349,21.8349,10400.0
2013-10-21 11:45:00,25.96,25.97,25.95,25.95,13600.0,21.8433,21.8517,21.8349,21.8349,13600.0
2013-10-21 11:50:00,25.95,25.98,25.95,25.98,41600.0,21.8349,21.8601,21.8349,21.8601,41600.0
2013-10-21 11:55:00,25.98,25.99,25.98,25.99,58000.0,21.8601,21.8685,21.8601,21.8685,58000.0
2013-10-21 12:00:00,25.99,26.0,25.99,25.99,61600.0,21.8685,21.8769,21.8685,21.8685,61600.0
2013-10-21 12:05:00,26.0,26.0,25.98,25.98,116800.0,21.8769,21.8769,21.8601,21.8601,116800.0
2013-10-21 12:10:00,25.98,25.99,25.98,25.99,20000.0,21.8601,21.8685,21.8601,21.8685,20000.0
2013-10-21 12:15:00,26.0,26.01,25.99,26.01,11600.0,21.8769,21.8853,21.8685,21.8853,11600.0
2013-10-21 12:20:00,26.01,26.01,26.0,26.0,11200.0,21.8853,21.8853,21.8769,21.8769,11200.0
2013-10-21 12:25:00,26.01,26.02,26.0,26.01,14000.0,21.8853,21.8938,21.8769,21.8853,14000.0
2013-10-21 12:30:00,26.01,26.01,26.0,26.0,14800.0,21.8853,21.8853,21.8769,21.8769,14800.0
2013-10-21 12:35:00,26.01,26.04,26.01,26.04,20800.0,21.8853,21.9106,21.8853,21.9106,20800.0
2013-10-21 12:40:00,26.04,26.04,26.03,26.04,22400.0,21.9106,21.9106,21.9022,21.9106,22400.0
2013-10-21 12:45:00,26.04,26.05,26.03,26.03,24000.0,21.9106,21.919,21.9022,21.9022,24000.0
2013-10-21 12:50:00,26.03,26.03,26.02,26.03,30000.0,21.9022,21.9022,21.8938,21.9022,30000.0
2013-10-21 12:55:00,26.03,26.04,26.03,26.04,36800.0,21.9022,21.9106,21.9022,21.9106,36800.0
2013-10-21 13:00:00,26.04,26.04,26.02,26.02,15600.0,21.9106,21.9106,21.8938,21.8938,15600.0
2013-10-21 13:05:00,26.02,26.02,26.01,26.01,21200.0,21.8938,21.8938,21.8853,21.8853,21200.0
2013-10-21 13:10:00,26.01,26.02,26.01,26.02,18400.0,21.8853,21.8938,21.8853,21.8938,18400.0
2013-10-21 13:15:00,26.02,26.02,26.01,26.02,11200.0,21.8938,21.8938,21.8853,21.8938,11200.0
2013-10-21 13:20:00,26.02,26.02,26.0,26.01,6800.0,21.8938,21.8938,21.8769,21.8853,6800.0
2013-10-21 13:25:00,26.0,26.0,25.99,25.99,12000.0,21.8769,21.8769,21.8685,21.8685,12000.0
2013-10-21 13:30:00,26.0,26.0,25.99,25.99,9200.0,21.8769,21.8769,21.8685,21.8685,9200.0
2013-10-21 13:35:00,25.99,26.0,25.98,25.98,23200.0,21.8685,21.8769,21.8601,21.8601,23200.0
2013-10-21 13:40:00,25.99,25.99,25.97,25.98,17200.0,21.8685,21.8685,21.8517,21.8601,17200.0
2013-10-21 13:45:00,25.97,25.98,25.97,25.97,13200.0,21.8517,21.8601,21.8517,21.8517,13200.0
2013-10-21 13:50:00,25.97,25.98,25.97,25.98,13200.0,21.8517,21.8601,21.8517,21.8601,13200.0
2013-10-21 13:55:00,25.97,25.97,25.96,25.96,21200.0,21.8517,21.8517,21.8433,21.8433,21200.0
2013-10-21 14:00:00,25.96,25.96,25.95,25.96,46400.0,21.8433,21.8433,21.8349,21.8433,46400.0
2013-10-21 14:05:00,25.96,25.96,25.95,25.95,27200.0,21.8433,21.8433,21.8349,21.8349,27200.0
2013-10-21 14:10:00,25.95,25.95,25.93,25.94,32800.0,21.8349,21.8349,21.818,21.8264,32800.0
2013-10-21 14:15:00,25.94,25.94,25.93,25.94,12800.0,21.8264,21.8264,21.818,21.8264,12800.0
2013-10-21 14:20:00,25.94,25.94,25.91,25.92,16800.0,21.8264,21.8264,21.8012,21.8096,16800.0
2013-10-21 14:25:00,25.92,25.93,25.91,25.92,41200.0,21.8096,21.818,21.8012,21.8096,41200.0
2013-10-21 14:30:00,25.93,25.94,25.92,25.94,18000.0,21.818,21.8264,21.8096,21.8264,18000.0
2013-10-21 14:35:00,25.94,25.94,25.93,25.94,10400.0,21.8264,21.8264,21.818,21.8264,10400.0
2013-10-21 14:40:00,25.93,25.94,25.93,25.93,9600.0,21.818,21.8264,21.818,21.818,9600.0
2013-10-21 14:45:00,25.93,25.95,25.93,25.94,34000.0,21.818,21.8349,21.818,21.8264,34000.0
2013-10-21 14:50:00,25.94,25.94,25.93,25.94,13200.0,21.8264,21.8264,21.818,21.8264,13200.0
2013-10-21 14:55:00,25.93,25.94,25.92,25.92,41600.0,21.818,21.8264,21.8096,21.8096,41600.0
2013-10-21 15:00:00,25.92,25.94,25.92,25.94,24000.0,21.8096,21.8264,21.8096,21.8264,24000.0
2013-10-21 15:05:00,25.93,25.95,25.93,25.94,12800.0,21.818,21.8349,21.818,21.8264,12800.0
2013-10-21 15:10:00,25.94,25.95,25.93,25.93,14800.0,21.8264,21.8349,21.818,21.818,14800.0
2013-10-21 15:15:00,25.94,25.96,25.93,25.95,22400.0,21.8264,21.8433,21.818,21.8349,22400.0
2013-10-21 15:20:00,25.95,25.96,25.94,25.94,18800.0,21.8349,21.8433,21.8264,21.8264,18800.0
2013-10-21 15:25:00,25.94,25.95,25.93,25.93,16400.0,21.8264,21.8349,21.818,21.818,16400.0
2013-10-21 15:30:00,25.93,25.93,25.91,25.93,40000.0,21.818,21.818,21.8012,21.818,40000.0
2013-10-21 15:35:00,25.93,25.93,25.92,25.92,34800.0,21.818,21.818,21.8096,21.8096,34800.0
2013-10-21 15:40:00,25.93,25.93,25.92,25.93,39600.0,21.818,21.818,21.8096,21.818,39600.0
2013-10-21 15:45:00,25.93,25.96,25.93,25.96,32000.0,21.818,21.8433,21.818,21.8433,32000.0
2013-10-21 15:50:00,25.96,25.97,25.94,25.95,86000.0,21.8433,21.8517,21.8264,21.8349,86000.0
2013-10-21 15:55:00,25.95,25.96,25.94,25.95,51200.0,21.8349,21.8433,21.8264,21.8349,51200.0
2013-10-22 09:30:00,26.06,26.08,25.91,26.04,206800.0,21.9274,21.9442,21.8012,21.9106,206800.0
2013-10-22 09:35:00,26.05,26.08,26.04,26.06,46400.0,21.919,21.9442,21.9106,21.9274,46400.0
2013-10-22 09:40:00,26.07,26.09,26.05,26.06,42400.0,21.9358,21.9527,21.919,21.9274,42400.0
2013-10-22 09:45:00,26.07,26.08,26.07,26.08,56400.0,21.9358,21.9442,21.9358,21.9442,56400.0
2013-10-22 09:50:00,26.08,26.14,26.08,26.14,57600.0,21.9442,21.9947,21.9442,21.9947,57600.0
2013-10-22 09:55:00,26.14,26.14,26.12,26.13,27200.0,21.9947,21.9947,21.9779,21.9863,27200.0
2013-10-22 10:00:00,26.13,26.16,26.13,26.16,20400.0,21.9863,22.0116,21.9863,22.0116,20400.0
2013-10-22 10:05:00,26.16,26.16,26.15,26.15,15600.0,22.0116,22.0116,22.0031,22.0031,15600.0
2013-10-22 10:10:00,26.15,26.16,26.14,26.16,28800.0,22.0031,22.0116,21.9947,22.0116,28800.0
2013-10-22 10:15:00,26.16,26.18,26.16,26.17,28000.0,22.0116,22.0284,22.0116,22.02,28000.0
2013-10-22 10:20:00,26.17,26.18,26.16,26.16,9200.0,22.02,22.0284,22.0116,22.0116,9200.0
2013-10-22 10:25:00,26.16,26.16,26.13,26.14,26400.0,22.0116,22.0116,21.9863,21.9947,26400.0
2013-10-22 10:30:00,26.14,26.14,26.13,26.14,31600.0,21.9947,21.9947,21.9863,21.9947,31600.0
2013-10-22 10:35:00,26.14,26.14,26.13,26.14,22400.0,21.9947,21.9947,21.9863,21.9947,22400.0
2013-10-22 10:40:00,26.14,26.14,26.1,26.1,24000.0,21.9947,21.9947,21.9611,21.9611,24000.0
2013-10-22 10:45:00,26.1,26.11,26.07,26.08,59200.0,21.9611,21.9695,21.9358,21.9442,59200.0
2013-10-22 10:50:00,26.06,26.06,26.01,26.01,24800.0,21.9274,21.9274,21.8853,21.8853,24800.0
2013-10-22 10:55:00,26.0,26.05,25.98,26.05,39600.0,21.8769,21.919,21.8601,21.919,39600.0
2013-10-22 11:00:00,26.06,26.07,26.05,26.06,14400.0,21.9274,21.9358,21.919,21.9274,14400.0
2013-10-22 11:05:00,26.07,26.09,26.04,26.05,9600.0,21.9358,21.9527,21.9106,21.919,9600.0
2013-10-22 11:10:00,26.06,26.07,26.06,26.06,13600.0,21.9274,21.9358,21.9274,21.9274,13600.0
2013-10-22 11:15:00,26.04,26.04,26.02,26.04,20800.0,21.9106,21.9106,21.8938,21.9106,20800.0
2013-10-22 11:20:00,26.03,26.04,26.0,26.0,8000.0,21.9022,21.9106,21.8769,21.8769,8000.0
2013-10-22 11:25:00,26.0,26.03,26.0,26.03,32400.0,21.8769,21.9022,21.8769,21.9022,32400.0
2013-10-22 11:30:00,26.03,26.04,26.0,26.0,9600.0,21.9022,21.9106,21.8769,21.8769,9600.0
2013-10-22 11:35:00,26.01,26.04,26.01,26.04,9600.0,21.8853,21.9106,21.8853,21.9106,9600.0
2013-10-22 11:40:00,26.03,26.04,26.03,26.03,8000.0,21.9022,21.9106,21.9022,21.9022,8000.0
2013-10-22 11:45:00,26.04,26.06,26.03,26.06,54000.0,21.9106,21.9274,21.9022,21.9274,54000.0
2013-10-22 11:50:00,26.06,26.06,26.06,26.06,12800.0,21.9274,21.9274,21.9274,21.9274,12800.0
2013-10-22 11:55:00,26.06,26.08,26.06,26.08,46800.0,21.9274,21.9442,21.9274,21.9442,46800.0
2013-10-22 12:00:00,26.08,26.09,26.06,26.07,13600.0,21.9442,21.9527,21.9274,21.9358,13600.0
2013-10-22 12:05:00,26.06,26.07,26.06,26.06,48400.0,21.9274,21.9358,21.9274,21.9274,48400.0
2013-10-22 12:10:00,26.06,26.06,26.04,26.04,13200.0,21.9274,21.9274,21.9106,21.9106,13200.0
2013-10-22 12:15:00,26.04,26.04,26.03,26.03,16800.0,21.9106,21.9106,21.9022,21.9022,16800.0
2013-10-22 12:20:00,26.03,26.04,26.02,26.04,25600.0,21.9022,21.9106,21.8938,21.9106,25600.0
2013-10-22 12:25:00,26.04,26.06,26.02,26.03,101200.0,21.9106,21.9274,21.8938,21.9022,101200.0
2013-10-22 12:30:00,26.03,26.04,26.03,26.04,27600.0,21.9022,21.9106,21.9022,21.9106,27600.0
2013-10-22 12:35:00,26.03,26.03,26.0,26.0,13600.0,21.9022,21.9022,21.8769,21.8769,13600.0
2013-10-22 12:40:00,26.0,26.0,25.98,25.98,19600.0,21.8769,21.8769,21.8601,21.8601,19600.0
2013-10-22 12:45:00,25.98,25.99,25.97,25.98,76000.0,21.8601,21.8685,21.8517,21.8601,76000.0
2013-10-22 12:50:00,25.98,26.0,25.98,25.99,11600.0,21.8601,21.8769,21.8601,21.8685,11600.0
2013-10-22 12:55:00,25.98,25.99,25.98,25.99,25600.0,21.8601,21.8685,21.8601,21.8685,25600.0
2013-10-22 13:00:00,25.99,26.0,25.98,26.0,20400.0,21.8685,21.8769,21.8601,21.8769,20400.0
2013-10-22 13:05:00,26.0,26.02,26.0,26.0,30800.0,21.8769,21.8938,21.8769,21.8769,30800.0
2013-10-22 13:10:00,26.0,26.01,26.0,26.0,30400.0,21.8769,21.8853,21.8769,21.8769,30400.0
2013-10-22 13:15:00,26.0,26.03,26.0,26.02,26400.0,21.8769,21.9022,21.8769,21.8938,26400.0
2013-10-22 13:20:00,26.03,26.03,26.01,26.03,25600.0,21.9022,21.9022,21.8853,21.9022,25600.0
2013-10-22 13:25:00,26.02,26.03,26.01,26.01,27600.0,21.8938,21.9022,21.8853,21.8853,27600.0
2013-10-22 13:30:00,26.01,26.02,25.99,26.02,21200.0,21.8853,21.8938,21.8685,21.8938,21200.0
2013-10-22 13:35:00,26.02,26.04,26.02,26.04,42800.0,21.8938,21.9106,21.8938,21.9106,42800.0
2013-10-22 13:40:00,26.04,26.04,26.03,26.04,132400.0,21.9106,21.9106,21.9022,21.9106,132400.0
2013-10-22 13:45:00,26.04,26.05,26.04,26.05,94000.0,21.9106,21.919,21.9106,21.919,94000.0
2013-10-22 13:50:00,26.05,26.07,26.05,26.06,105200.0,21.919,21.9358,21.919,21.9274,105200.0
2013-10-22 13:55:00,26.06,26.07,26.05,26.06,56800.0,21.9274,21.9358,21.919,21.9274,56800.0
2013-10-22 14:00:00,26.06,26.06,26.05,26.05,26000.0,21.9274,21.9274,21.919,21.919,26000.0
2013-10-22 14:05:00,26.06,26.06,26.04,26.04,36800.0,21.9274,21.9274,21.9106,21.9106,36800.0
2013-10-22 14:10:00,26.04,26.06,26.04,26.06,34800.0,21.9106,21.9274,21.9106,21.9274,34800.0
2013-10-22 14:15:00,26.06,26.06,26.05,26.05,10800.0,21.9274,21.9274,21.919,21.919,10800.0
2013-10-22 14:20:00,26.05,26.05,26.02,26.03,134000.0,21.919,21.919,21.8938,21.9022,134000.0
2013-10-22 14:25:00,26.03,26.04,26.01,26.02,24000.0,21.9022,21.9106,21.8853,21.8938,24000.0
2013-10-22 14:30:00,26.03,26.04,26.02,26.04,32800.0,21.9022,21.9106,21.8938,21.9106,32800.0
2013-10-22 14:35:00,26.04,26.05,26.03,26.03,12400.0,21.9106,21.919,21.9022,21.9022,12400.0
2013-10-22 14:40:00,26.04,26.04,26.02,26.04,44400.0,21.9106,21.9106,21.8938,21.9106,44400.0
2013-10-22 14:45:00,26.04,26.06,26.04,26.05,33600.0,21.9106,21.9274,21.9106,21.919,33600.0
2013-10-22 14:50:00,26.04,26.05,26.03,26.04,37200.0,21.9106,21.919,21.9022,21.9106,37200.0
2013-10-22 14:55:00,26.05,26.05,26.03,26.03,19600.0,21.919,21.919,21.9022,21.9022,19600.0
2013-10-22 15:00:00,26.04,26.06,26.04,26.05,15600.0,21.9106,21.9274,21.9106,21.919,15600.0
2013-10-22 15:05:00,26.06,26.06,26.05,26.06,33200.0,21.9274,21.9274,21.919,21.9274,33200.0
2013-10-22 15:10:00,26.06,26.08,26.06,26.07,17200.0,21.9274,21.9442,21.9274,21.9358,17200.0
2013-10-22 15:15:00,26.08,26.08,26.04,26.05,20000.0,21.9442,21.9442,21.9106,21.919,20000.0
2013-10-22 15:20:00,26.04,26.06,26.04,26.06,34400.0,21.9106,21.9274,21.9106,21.9274,34400.0
2013-10-22 15:25:00,26.06,26.07,26.06,26.07,37600.0,21.9274,21.9358,21.9274,21.9358,37600.0
2013-10-22 15:30:00,26.07,26.07,26.05,26.05,34000.0,21.9358,21.9358,21.919,21.919,34000.0
2013-10-22 15:35:00,26.05,26.06,26.03,26.04,27600.0,21.919,21.9274,21.9022,21.9106,27600.0
2013-10-22 15:40:00,26.05,26.06,26.04,26.06,48400.0,21.919,21.9274,21.9106,21.9274,48400.0
2013-10-22 15:45:00,26.05,26.05,26.01,26.01,23200.0,21.919,21.919,21.8853,21.8853,23200.0
2013-10-22 15:50:00,26.02,26.04,26.02,26.04,64000.0,21.8938,21.9106,21.8938,21.9106,64000.0
2013-10-22 15:55:00,26.04,26.04,26.02,26.03,46000.0,21.9106,21.9106,21.8938,21.9022,46000.0
2013-10-23 09:30:00,25.89,25.94,25.89,25.93,148400.0,21.7844,21.8264,21.7844,21.818,148400.0
2013-10-23 09:35:00,25.92,25.92,25.89,25.91,123600.0,21.8096,21.8096,21.7844,21.8012,123600.0
2013-10-23 09:40:00,25.91,25.93,25.89,25.89,97600.0,21.8012,21.818,21.7844,21.7844,97600.0
2013-10-23 09:45:00,25.88,25.89,25.86,25.87,50400.0,21.776,21.7844,21.7591,21.7675,50400.0
2013-10-23 09:50:00,25.87,25.89,25.86,25.87,91600.0,21.7675,21.7844,21.7591,21.7675,91600.0
2013-10-23 09:55:00,25.88,25.88,25.83,25.84,48400.0,21.776,21.776,21.7339,21.7423,48400.0
2013-10-23 10:00:00,25.84,25.88,25.82,25.88,54800.0,21.7423,21.776,21.7255,21.776,54800.0
2013-10-23 10:05:00,25.86,25.91,25.86,25.91,66400.0,21.7591,21.8012,21.7591,21.8012,66400.0
2013-10-23 10:10:00,25.91,25.96,25.91,25.96,27200.0,21.8012,21.8433,21.8012,21.8433,27200.0
2013-10-23 10:15:00,25.95,25.96,25.91,25.92,19200.0,21.8349,21.8433,21.8012,21.8096,19200.0
2013-10-23 10:20:00,25.93,25.93,25.86,25.89,50400.0,21.818,21.818,21.7591,21.7844,50400.0
2013-10-23 10:25:00,25.88,25.89,25.86,25.88,28800.0,21.776,21.7844,21.7591,21.776,28800.0
2013-10-23 10:30:00,25.87,25.91,25.86,25.91,1331600.0,21.7675,21.8012,21.7591,21.8012,1331600.0
2013-10-23 10:35:00,25.92,25.93,25.9,25.9,17600.0,21.8096,21.818,21.7928,21.7928,17600.0
2013-10-23 10:40:00,25.92,25.93,25.91,25.93,51200.0,21.8096,21.818,21.8012,21.818,51200.0
2013-10-23 10:45:00,25.92,25.92,25.89,25.9,34400.0,21.8096,21.8096,21.7844,21.7928,34400.0
2013-10-23 10:50:00,25.9,25.9,25.86,25.88,20400.0,21.7928,21.7928,21.7591,21.776,20400.0
2013-10-23 10:55:00,25.89,25.92,25.88,25.92,16800.0,21.7844,21.8096,21.776,21.8096,16800.0
2013-10-23 11:00:00,25.93,25.94,25.92,25.93,14800.0,21.818,21.8264,21.8096,21.818,14800.0
2013-10-23 11:05:00,25.94,25.95,25.92,25.93,16800.0,21.8264,21.8349,21.8096,21.818,16800.0
2013-10-23 11:10:00,25.93,25.93,25.91,25.91,28800.0,21.818,21.818,21.8012,21.8012,28800.0
2013-10-23 11:15:00,25.92,25.93,25.9,25.92,12400.0,21.8096,21.818,21.7928,21.8096,12400.0
2013-10-23 11:20:00,25.92,25.96,25.91,25.95,52800.0,21.8096,21.8433,21.8012,21.8349,52800.0
2013-10-23 11:25:00,25.94,25.94,25.92,25.93,22000.0,21.8264,21.8264,21.8096,21.818,22000.0
2013-10-23 11:30:00,25.93,25.97,25.92,25.95,68400.0,21.818,21.8517,21.8096,21.8349,68400.0
2013-10-23 11:35:00,25.95,25.96,25.94,25.94,6000.0,21.8349,21.8433,21.8264,21.8264,6000.0
2013-10-23 11:40:00,25.95,25.98,25.95,25.97,8400.0,21.8349,21.8601,21.8349,21.8517,8400.0
2013-10-23 11:45:00,25.98,25.99,25.97,25.98,7200.0,21.8601,21.8685,21.8517,21.8601,7200.0
2013-10-23 11:50:00,25.99,25.99,25.95,25.96,18400.0,21.8685,21.8685,21.8349,21.8433,18400.0
2013-10-23 11:55:00,25.95,25.98,25.95,25.96,16400.0,21.8349,21.8601,21.8349,21.8433,16400.0
2013-10-23 12:00:00,25.97,25.97,25.95,25.95,30000.0,21.8517,21.8517,21.8349,21.8349,30000.0
2013-10-23 12:05:00,25.95,25.95,25.93,25.94,29200.0,21.8349,21.8349,21.818,21.8264,29200.0
2013-10-23 12:10:00,25.95,25.96,25.95,25.96,3200.0,21.8349,21.8433,21.8349,21.8433,3200.0
2013-10-23 12:15:00,25.96,25.97,25.95,25.95,26400.0,21.8433,21.8517,21.8349,21.8349,26400.0
2013-10-23 12:20:00,25.95,25.96,25.94,25.94,19600.0,21.8349,21.8433,21.8264,21.8264,19600.0
2013-10-23 12:25:00,25.94,25.95,25.93,25.94,9600.0,21.8264,21.8349,21.818,21.8264,9600.0
2013-10-23 12:30:00,25.93,25.96,25.93,25.95,8800.0,21.818,21.8433,21.818,21.8349,8800.0
2013-10-23 12:35:00,25.95,25.97,25.95,25.96,45600.0,21.8349,21.8517,21.8349,21.8433,45600.0
2013-10-23 12:40:00,25.96,25.96,25.94,25.95,11200.0,21.8433,21.8433,21.8264,21.8349,11200.0
2013-10-23 12:45:00,25.94,25.96,25.94,25.96,10800.0,21.8264,21.8433,21.8264,21.8433,10800.0
2013-10-23 12:50:00,25.96,25.98,25.95,25.98,23200.0,21.8433,21.8601,21.8349,21.8601,23200.0
2013-10-23 12:55:00,25.97,26.0,25.97,25.99,10800.0,21.8517,21.8769,21.8517,21.8685,10800.0
2013-10-23 13:00:00,25.99,25.99,25.96,25.96,4000.0,21.8685,21.8685,21.8433,21.8433,4000.0
2013-10-23 13:05:00,25.97,25.98,25.96,25.97,9600.0,21.8517,21.8601,21.8433,21.8517,9600.0
2013-10-23 13:10:00,25.97,25.97,25.95,25.96,10000.0,21.8517,21.8517,21.8349,21.8433,10000.0
2013-10-23 13:15:00,25.97,25.98,25.96,25.98,11600.0,21.8517,21.8601,21.8433,21.8601,11600.0
2013-10-23 13:20:00,25.98,25.98,25.96,25.97,5600.0,21.8601,21.8601,21.8433,21.8517,5600.0
2013-10-23 13:25:00,25.97,25.99,25.96,25.99,19200.0,21.8517,21.8685,21.8433,21.8685,19200.0
2013-10-23 13:30:00,25.98,25.98,25.96,25.96,16800.0,21.8601,21.8601,21.8433,21.8433,16800.0
2013-10-23 13:35:00,25.97,25.97,25.95,25.95,17600.0,21.8517,21.8517,21.8349,21.8349,17600.0
2013-10-23 13:40:00,25.94,25.95,25.93,25.95,9600.0,21.8264,21.8349,21.818,21.8349,9600.0
2013-10-23 13:45:00,25.96,25.97,25.95,25.97,15200.0,21.8433,21.8517,21.8349,21.8517,15200.0
2013-10-23 13:50:00,25.96,25.97,25.96,25.97,5200.0,21.8433,21.8517,21.8433,21.8517,5200.0
2013-10-23 13:55:00,25.98,25.99,25.97,25.97,14800.0,21.8601,21.8685,21.8517,21.8517,14800.0
2013-10-23 14:00:00,25.96,25.97,25.96,25.97,18400.0,21.8433,21.8517,21.8433,21.8517,18400.0
2013-10-23 14:05:00,25.97,25.98,25.96,25.96,6000.0,21.8517,21.8601,21.8433,21.8433,6000.0
2013-10-23 14:10:00,25.96,25.97,25.96,25.96,16800.0,21.8433,21.8517,21.8433,21.8433,16800.0
2013-10-23 14:15:00,25.97,25.98,25.95,25.96,15600.0,21.8517,21.8601,21.8349,21.8433,15600.0
2013-10-23 14:20:00,25.96,25.96,25.95,25.95,16800.0,21.8433,21.8433,21.8349,21.8349,16800.0
2013-10-23 14:25:00,25.94,25.96,25.94,25.95,12400.0,21.8264,21.8433,21.8264,21.8349,12400.0
2013-10-23 14:30:00,25.95,25.98,25.95,25.97,38000.0,21.8349,21.8601,21.8349,21.8517,38000.0
2013-10-23 14:35:00,25.97,25.97,25.95,25.97,20400.0,21.8517,21.8517,21.8349,21.8517,20400.0
2013-10-23 14:40:00,25.97,25.99,25.96,25.99,28800.0,21.8517,21.8685,21.8433,21.8685,28800.0
2013-10-23 14:45:00,26.0,26.0,25.98,25.99,17200.0,21.8769,21.8769,21.8601,21.8685,17200.0
2013-10-23 14:50:00,25.99,25.99,25.98,25.98,17200.0,21.8685,21.8685,21.8601,21.8601,17200.0
2013-10-23 14:55:00,25.97,25.99,25.97,25.98,15600.0,21.8517,21.8685,21.8517,21.8601,15600.0
2013-10-23 15:00:00,25.97,25.99,25.97,25.99,17200.0,21.8517,21.8685,21.8517,21.8685,17200.0
2013-10-23 15:05:00,25.99,25.99,25.97,25.98,16800.0,21.8685,21.8685,21.8517,21.8601,16800.0
2013-10-23 15:10:00,25.98,25.99,25.97,25.97,9200.0,21.8601,21.8685,21.8517,21.8517,9200.0
2013-10-23 15:15:00,25.97,25.97,25.95,25.95,30000.0,21.8517,21.8517,21.8349,21.8349,30000.0
2013-10-23 15:20:00,25.94,25.96,25.94,25.95,17600.0,21.8264,21.8433,21.8264,21.8349,17600.0
2013-10-23 15:25:00,25.95,25.96,25.94,25.94,183200.0,21.8349,21.8433,21.8264,21.8264,183200.0
2013-10-23 15:30:00,25.95,25.97,25.95,25.97,29600.0,21.8349,21.8517,21.8349,21.8517,29600.0
2013-10-23 15:35:00,25.97,25.98,25.96,25.96,13200.0,21.8517,21.8601,21.8433,21.8433,13200.0
2013-10-23 15:40:00,25.96,25.97,25.96,25.97,30400.0,21.8433,21.8517,21.8433,21.8517,30400.0
2013-10-23 15:45:00,25.97,25.98,25.95,25.95,49200.0,21.8517,21.8601,21.8349,21.8349,49200.0
2013-10-23 15:50:00,25.96,25.96,25.95,25.95,87200.0,21.8433,21.8433,21.8349,21.8349,87200.0
2013-10-23 15:55:00,25.96,25.98,25.95,25.97,38800.0,21.8433,21.8601,21.8349,21.8517,38800.0
2013-10-24 09:30:00,26.02,26.07,25.99,26.03,72800.0,21.8938,21.9358,21.8685,21.9022,72800.0
2013-10-24 09:35:00,25.98,26.0,25.96,25.97,38800.0,21.8601,21.8769,21.8433,21.8517,38800.0
2013-10-24 09:40:00,25.97,25.97,25.95,25.96,15200.0,21.8517,21.8517,21.8349,21.8433,15200.0
2013-10-24 09:45:00,25.96,25.97,25.94,25.96,10400.0,21.8433,21.8517,21.8264,21.8433,10400.0
2013-10-24 09:50:00,25.97,25.99,25.96,25.98,28400.0,21.8517,21.8685,21.8433,21.8601,28400.0
2013-10-24 09:55:00,25.98,25.99,25.97,25.99,34800.0,21.8601,21.8685,21.8517,21.8685,34800.0
2013-10-24 10:00:00,25.98,25.98,25.96,25.96,32800.0,21.8601,21.8601,21.8433,21.8433,32800.0
2013-10-24 10:05:00,25.95,25.98,25.95,25.98,15600.0,21.8349,21.8601,21.8349,21.8601,15600.0
2013-10-24 10:10:00,25.98,26.0,25.98,26.0,10000.0,21.8601,21.8769,21.8601,21.8769,10000.0
2013-10-24 10:15:00,26.0,26.0,25.98,26.0,7600.0,21.8769,21.8769,21.8601,21.8769,7600.0
2013-10-24 10:20:00,26.0,26.01,25.99,25.99,13200.0,21.8769,21.8853,21.8685,21.8685,13200.0
2013-10-24 10:25:00,26.0,26.0,25.97,25.99,14800.0,21.8769,21.8769,21.8517,21.8685,14800.0
2013-10-24 10:30:00,25.99,26.0,25.97,25.98,14000.0,21.8685,21.8769,21.8517,21.8601,14000.0
2013-10-24 10:35:00,26.0,26.01,26.0,26.01,16400.0,21.8769,21.8853,21.8769,21.8853,16400.0
2013-10-24 10:40:00,26.0,26.02,26.0,26.02,48800.0,21.8769,21.8938,21.8769,21.8938,48800.0
2013-10-24 10:45:00,26.01,26.02,26.01,26.01,22800.0,21.8853,21.8938,21.8853,21.8853,22800.0
2013-10-24 10:50:00,26.01,26.01,25.99,26.0,26000.0,21.8853,21.8853,21.8685,21.8769,26000.0
2013-10-24 10:55:00,26.0,26.03,26.0,26.03,23200.0,21.8769,21.9022,21.8769,21.9022,23200.0
2013-10-24 11:00:00,26.03,26.03,26.02,26.02,18800.0,21.9022,21.9022,21.8938,21.8938,18800.0
2013-10-24 11:05:00,26.03,26.04,26.03,26.04,12800.0,21.9022,21.9106,21.9022,21.9106,12800.0
2013-10-24 11:10:00,26.05,26.05,26.03,26.04,4000.0,21.919,21.919,21.9022,21.9106,4000.0
2013-10-24 11:15:00,26.04,26.04,26.03,26.03,8400.0,21.9106,21.9106,21.9022,21.9022,8400.0
2013-10-24 11:20:00,26.04,26.05,26.04,26.05,22400.0,21.9106,21.919,21.9106,21.919,22400.0
2013-10-24 11:25:00,26.05,26.06,26.05,26.05,23600.0,21.919,21.9274,21.919,21.919,23600.0
2013-10-24 11:30:00,26.05,26.06,26.04,26.04,8000.0,21.919,21.9274,21.9106,21.9106,8000.0
2013-10-24 11:35:00,26.05,26.05,26.05,26.05,2400.0,21.919,21.919,21.919,21.919,2400.0
2013-10-24 11:40:00,26.05,26.05,26.04,26.04,10800.0,21.919,21.919,21.9106,21.9106,10800.0
2013-10-24 11:45:00,26.04,26.06,26.04,26.06,13600.0,21.9106,21.9274,21.9106,21.9274,13600.0
2013-10-24 11:50:00,26.06,26.06,26.05,26.05,11200.0,21.9274,21.9274,21.919,21.919,11200.0
2013-10-24 11:55:00,26.06,26.06,26.05,26.06,2000.0,21.9274,21.9274,21.919,21.9274,2000.0
2013-10-24 12:00:00,26.05,26.05,26.04,26.04,10400.0,21.919,21.919,21.9106,21.9106,10400.0
2013-10-24 12:05:00,26.05,26.06,26.04,26.05,8800.0,21.919,21.9274,21.9106,21.919,8800.0
2013-10-24 12:10:00,26.04,26.06,26.04,26.05,13200.0,21.9106,21.9274,21.9106,21.919,13200.0
2013-10-24 12:15:00,26.06,26.06,26.04,26.04,24000.0,21.9274,21.9274,21.9106,21.9106,24000.0
2013-10-24 12:20:00,26.04,26.06,26.04,26.06,5600.0,21.9106,21.9274,21.9106,21.9274,5600.0
2013-10-24 12:25:00,26.06,26.07,26.05,26.05,12000.0,21.9274,21.9358,21.919,21.919,12000.0
2013-10-24 12:30:00,26.07,26.07,26.04,26.04,17600.0,21.9358,21.9358,21.9106,21.9106,17600.0
2013-10-24 12:35:00,26.05,26.05,26.04,26.05,14000.0,21.919,21.919,21.9106,21.919,14000.0
2013-10-24 12:40:00,26.04,26.06,26.04,26.06,12000.0,21.9106,21.9274,21.9106,21.9274,12000.0
2013-10-24 12:45:00,26.05,26.06,26.05,26.06,3200.0,21.919,21.9274,21.919,21.9274,3200.0
2013-10-24 12:50:00,26.07,26.08,26.07,26.08,4800.0,21.9358,21.9442,21.9358,21.9442,4800.0
2013-10-24 12:55:00,26.07,26.11,26.07,26.11,21200.0,21.9358,21.9695,21.9358,21.9695,21200.0
2013-10-24 13:00:00,26.11,26.11,26.1,26.1,24000.0,21.9695,21.9695,21.9611,21.9611,24000.0
2013-10-24 13:05:00,26.1,26.1,26.09,26.09,16800.0,21.9611,21.9611,21.9527,21.9527,16800.0
2013-10-24 13:10:00,26.1,26.1,26.09,26.1,10800.0,21.9611,21.9611,21.9527,21.9611,10800.0
2013-10-24 13:15:00,26.08,26.08,26.07,26.08,7200.0,21.9442,21.9442,21.9358,21.9442,7200.0
2013-10-24 13:20:00,26.08,26.1,26.08,26.1,19200.0,21.9442,21.9611,21.9442,21.9611,19200.0
2013-10-24 13:25:00,26.1,26.11,26.1,26.11,9600.0,21.9611,21.9695,21.9611,21.9695,9600.0
2013-10-24 13:30:00,26.11,26.11,26.09,26.1,18800.0,21.9695,21.9695,21.9527,21.9611,18800.0
2013-10-24 13:35:00,26.1,26.1,26.09,26.09,4800.0,21.9611,21.9611,21.9527,21.9527,4800.0
2013-10-24 13:40:00,26.09,26.11,26.09,26.1,18400.0,21.9527,21.9695,21.9527,21.9611,18400.0
2013-10-24 13:45:00,26.1,26.11,26.09,26.1,8000.0,21.9611,21.9695,21.9527,21.9611,8000.0
2013-10-24 13:50:00,26.1,26.1,26.09,26.09,5200.0,21.9611,21.9611,21.9527,21.9527,5200.0
2013-10-24 13:55:00,26.1,26.11,26.1,26.1,13600.0,21.9611,21.9695,21.9611,21.9611,13600.0
2013-10-24 14:00:00,26.09,26.1,26.09,26.1,5600.0,21.9527,21.9611,21.9527,21.9611,5600.0
2013-10-24 14:05:00,26.1,26.11,26.1,26.1,25200.0,21.9611,21.9695,21.9611,21.9611,25200.0
2013-10-24 14:10:00,26.1,26.11,26.1,26.11,3200.0,21.9611,21.9695,21.9611,21.9695,3200.0
2013-10-24 14:15:00,26.11,26.11,26.1,26.11,7200.0,21.9695,21.9695,21.9611,21.9695,7200.0
2013-10-24 14:20:00,26.12,26.12,26.11,26.11,10400.0,21.9779,21.9779,21.9695,21.9695,10400.0
2013-10-24 14:25:00,26.11,26.13,26.11,26.12,27200.0,21.9695,21.9863,21.9695,21.9779,27200.0
2013-10-24 14:30:00,26.12,26.12,26.11,26.11,7600.0,21.9779,21.9779,21.9695,21.9695,7600.0
2013-10-24 14:35:00,26.12,26.13,26.12,26.13,15200.0,21.9779,21.9863,21.9779,21.9863,15200.0
2013-10-24 14:40:00,26.13,26.14,26.13,26.14,19200.0,21.9863,21.9947,21.9863,21.9947,19200.0
2013-10-24 14:45:00,26.13,26.15,26.13,26.14,54400.0,21.9863,22.0031,21.9863,21.9947,54400.0
2013-10-24 14:50:00,26.14,26.15,26.14,26.15,15600.0,21.9947,22.0031,21.9947,22.0031,15600.0
2013-10-24 14:55:00,26.14,26.15,26.14,26.14,18000.0,21.9947,22.0031,21.9947,21.9947,18000.0
2013-10-24 15:00:00,26.14,26.14,26.13,26.13,16400.0,21.9947,21.9947,21.9863,21.9863,16400.0
2013-10-24 15:05:00,26.14,26.15,26.13,26.14,24000.0,21.9947,22.0031,21.9863,21.9947,24000.0
2013-10-24 15:10:00,26.14,26.15,26.14,26.15,16800.0,21.9947,22.0031,21.9947,22.0031,16800.0
2013-10-24 15:15:00,26.15,26.15,26.14,26.14,16000.0,22.0031,22.0031,21.9947,21.9947,16000.0
2013-10-24 15:20:00,26.14,26.14,26.14,26.14,5600.0,21.9947,21.9947,21.9947,21.9947,5600.0
2013-10-24 15:25:00,26.14,26.15,26.14,26.14,19200.0,21.9947,22.0031,21.9947,21.9947,19200.0
2013-10-24 15:30:00,26.14,26.14,26.13,26.14,16800.0,21.9947,21.9947,21.9863,21.9947,16800.0
2013-10-24 15:35:00,26.14,26.14,26.13,26.13,15600.0,21.9947,21.9947,21.9863,21.9863,15600.0
2013-10-24 15:40:00,26.13,26.14,26.12,26.12,15600.0,21.9863,21.9947,21.9779,21.9779,15600.0
2013-10-24 15:45:00,26.13,26.15,26.13,26.14,18400.0,21.9863,22.0031,21.9863,21.9947,18400.0
2013-10-24 15:50:00,26.14,26.17,26.14,26.16,35200.0,21.9947,22.02,21.9947,22.0116,35200.0
2013-10-24 15:55:00,26.16,26.16,26.11,26.11,74800.0,22.0116,22.0116,21.9695,21.9695,74800.0
2013-10-25 09:30:00,26.18,26.2,26.13,26.17,111200.0,22.0284,22.0452,21.9863,22.02,111200.0
2013-10-25 09:35:00,26.18,26.18,26.14,26.17,68400.0,22.0284,22.0284,21.9947,22.02,68400.0
2013-10-25 09:40:00,26.17,26.19,26.16,26.19,23600.0,22.02,22.0368,22.0116,22.0368,23600.0
2013-10-25 09:45:00,26.18,26.18,26.16,26.16,6800.0,22.0284,22.0284,22.0116,22.0116,6800.0
2013-10-25 09:50:00,26.15,26.17,26.15,26.17,54400.0,22.0031,22.02,22.0031,22.02,54400.0
2013-10-25 09:55:00,26.16,26.19,26.16,26.18,42800.0,22.0116,22.0368,22.0116,22.0284,42800.0
2013-10-25 10:00:00,26.19,26.2,26.18,26.19,20400.0,22.0368,22.0452,22.0284,22.0368,20400.0
2013-10-25 10:05:00,26.19,26.19,26.16,26.17,5200.0,22.0368,22.0368,22.0116,22.02,5200.0
2013-10-25 10:10:00,26.17,26.18,26.15,26.15,4000.0,22.02,22.0284,22.0031,22.0031,4000.0
2013-10-25 10:15:00,26.15,26.16,26.14,26.15,14000.0,22.0031,22.0116,21.9947,22.0031,14000.0
2013-10-25 10:20:00,26.15,26.15,26.13,26.14,25200.0,22.0031,22.0031,21.9863,21.9947,25200.0
2013-10-25 10:25:00,26.13,26.13,26.11,26.12,19200.0,21.9863,21.9863,21.9695,21.9779,19200.0
2013-10-25 10:30:00,26.11,26.12,26.11,26.11,12800.0,21.9695,21.9779,21.9695,21.9695,12800.0
2013-10-25 10:35:00,26.13,26.13,26.11,26.12,6800.0,21.9863,21.9863,21.9695,21.9779,6800.0
2013-10-25 10:40:00,26.12,26.13,26.1,26.1,9200.0,21.9779,21.9863,21.9611,21.9611,9200.0
2013-10-25 10:45:00,26.11,26.13,26.11,26.13,9200.0,21.9695,21.9863,21.9695,21.9863,9200.0
2013-10-25 10:50:00,26.11,26.14,26.11,26.13,8000.0,21.9695,21.9947,21.9695,21.9863,8000.0
2013-10-25 10:55:00,26.13,26.13,26.12,26.13,18400.0,21.9863,21.9863,21.9779,21.9863,18400.0
2013-10-25 11:00:00,26.14,26.14,26.11,26.11,13200.0,21.9947,21.9947,21.9695,21.9695,13200.0
2013-10-25 11:05:00,26.12,26.14,26.1,26.1,33200.0,21.9779,21.9947,21.9611,21.9611,33200.0
2013-10-25 11:10:00,26.11,26.12,26.1,26.11,15200.0,21.9695,21.9779,21.9611,21.9695,15200.0
2013-10-25 11:15:00,26.11,26.12,26.1,26.1,14400.0,21.9695,21.9779,21.9611,21.9611,14400.0
2013-10-25 11:20:00,26.1,26.11,26.09,26.1,8400.0,21.9611,21.9695,21.9527,21.9611,8400.0
2013-10-25 11:25:00,26.11,26.11,26.1,26.1,5600.0,21.9695,21.9695,21.9611,21.9611,5600.0
2013-10-25 11:30:00,26.11,26.13,26.11,26.11,14400.0,21.9695,21.9863,21.9695,21.9695,14400.0
2013-10-25 11:35:00,26.11,26.11,26.09,26.09,10400.0,21.9695,21.9695,21.9527,21.9527,10400.0
2013-10-25 11:40:00,26.1,26.1,26.08,26.08,10800.0,21.9611,21.9611,21.9442,21.9442,10800.0
2013-10-25 11:45:00,26.07,26.07,26.06,26.06,16400.0,21.9358,21.9358,21.9274,21.9274,16400.0
2013-10-25 11:50:00,26.05,26.06,26.04,26.06,70800.0,21.919,21.9274,21.9106,21.9274,70800.0
2013-10-25 11:55:00,26.06,26.06,26.05,26.05,14800.0,21.9274,21.9274,21.919,21.919,14800.0
2013-10-25 12:00:00,26.06,26.06,26.03,26.04,28800.0,21.9274,21.9274,21.9022,21.9106,28800.0
2013-10-25 12:05:00,26.04,26.06,26.04,26.06,9200.0,21.9106,21.9274,21.9106,21.9274,9200.0
2013-10-25 12:10:00,26.05,26.05,26.03,26.04,13200.0,21.919,21.919,21.9022,21.9106,13200.0
2013-10-25 12:15:00,26.05,26.06,26.05,26.06,7600.0,21.919,21.9274,21.919,21.9274,7600.0
2013-10-25 12:20:00,26.05,26.07,26.05,26.07,8400.0,21.919,21.9358,21.919,21.9358,8400.0
2013-10-25 12:25:00,26.06,26.08,26.06,26.08,4400.0,21.9274,21.9442,21.9274,21.9442,4400.0
2013-10-25 12:30:00,26.08,26.08,26.07,26.07,3600.0,21.9442,21.9442,21.9358,21.9358,3600.0
2013-10-25 12:35:00,26.08,26.09,26.07,26.08,40800.0,21.9442,21.9527,21.9358,21.9442,40800.0
2013-10-25 12:40:00,26.08,26.09,26.08,26.08,77600.0,21.9442,21.9527,21.9442,21.9442,77600.0
2013-10-25 12:45:00,26.08,26.09,26.08,26.09,12000.0,21.9442,21.9527,21.9442,21.9527,12000.0
2013-10-25 12:50:00,26.1,26.1,26.08,26.09,30400.0,21.9611,21.9611,21.9442,21.9527,30400.0
2013-10-25 12:55:00,26.08,26.09,26.07,26.09,21200.0,21.9442,21.9527,21.9358,21.9527,21200.0
2013-10-25 13:00:00,26.09,26.09,26.08,26.09,4400.0,21.9527,21.9527,21.9442,21.9527,4400.0
2013-10-25 13:05:00,26.09,26.09,26.08,26.08,28800.0,21.9527,21.9527,21.9442,21.9442,28800.0
2013-10-25 13:10:00,26.08,26.08,26.07,26.08,5600.0,21.9442,21.9442,21.9358,21.9442,5600.0
2013-10-25 13:15:00,26.09,26.09,26.08,26.09,25600.0,21.9527,21.9527,21.9442,21.9527,25600.0
2013-10-25 13:20:00,26.08,26.08,26.06,26.07,46000.0,21.9442,21.9442,21.9274,21.9358,46000.0
2013-10-25 13:25:00,26.07,26.08,26.07,26.07,14000.0,21.9358,21.9442,21.9358,21.9358,14000.0
2013-10-25 13:30:00,26.07,26.07,26.06,26.06,16000.0,21.9358,21.9358,21.9274,21.9274,16000.0
2013-10-25 13:35:00,26.06,26.07,26.06,26.07,5600.0,21.9274,21.9358,21.9274,21.9358,5600.0
2013-10-25 13:40:00,26.07,26.07,26.06,26.07,5600.0,21.9358,21.9358,21.9274,21.9358,5600.0
2013-10-25 13:45:00,26.07,26.07,26.06,26.06,6400.0,21.9358,21.9358,21.9274,21.9274,6400.0
2013-10-25 13:50:00,26.06,26.07,26.06,26.07,3600.0,21.9274,21.9358,21.9274,21.9358,3600.0
2013-10-25 13:55:00,26.07,26.08,26.07,26.07,7200.0,21.9358,21.9442,21.9358,21.9358,7200.0
2013-10-25 14:00:00,26.07,26.08,26.07,26.07,24800.0,21.9358,21.9442,21.9358,21.9358,24800.0
2013-10-25 14:05:00,26.07,26.11,26.07,26.1,20400.0,21.9358,21.9695,21.9358,21.9611,20400.0
2013-10-25 14:10:00,26.09,26.1,26.09,26.1,15600.0,21.9527,21.9611,21.9527,21.9611,15600.0
2013-10-25 14:15:00,26.1,26.1,26.1,26.1,38000.0,21.9611,21.9611,21.9611,21.9611,38000.0
2013-10-25 14:20:00,26.1,26.11,26.1,26.1,23600.0,21.9611,21.9695,21.9611,21.9611,23600.0
2013-10-25 14:25:00,26.1,26.11,26.1,26.11,12800.0,21.9611,21.9695,21.9611,21.9695,12800.0
2013-10-25 14:30:00,26.11,26.11,26.1,26.1,22400.0,21.9695,21.9695,21.9611,21.9611,22400.0
2013-10-25 14:35:00,26.1,26.11,26.1,26.11,37600.0,21.9611,21.9695,21.9611,21.9695,37600.0
2013-10-25 14:40:00,26.11,26.12,26.11,26.11,16800.0,21.9695,21.9779,21.9695,21.9695,16800.0
2013-10-25 14:45:00,26.11,26.11,26.1,26.11,28000.0,21.9695,21.9695,21.9611,21.9695,28000.0
2013-10-25 14:50:00,26.1,26.11,26.1,26.1,23200.0,21.9611,21.9695,21.9611,21.9611,23200.0
2013-10-25 14:55:00,26.1,26.1,26.09,26.1,12400.0,21.9611,21.9611,21.9527,21.9611,12400.0
2013-10-25 15:00:00,26.1,26.1,26.09,26.09,40400.0,21.9611,21.9611,21.9527,21.9527,40400.0
2013-10-25 15:05:00,26.09,26.09,26.07,26.08,144400.0,21.9527,21.9527,21.9358,21.9442,144400.0
2013-10-25 15:10:00,26.08,26.09,26.08,26.08,13200.0,21.9442,21.9527,21.9442,21.9442,13200.0
2013-10-25 15:15:00,26.08,26.09,26.08,26.08,22800.0,21.9442,21.9527,21.9442,21.9442,22800.0
2013-10-25 15:20:00,26.09,26.1,26.09,26.09,8000.0,21.9527,21.9611,21.9527,21.9527,8000.0
2013-10-25 15:25:00,26.09,26.09,26.09,26.09,10800.0,21.9527,21.9527,21.9527,21.9527,10800.0
2013-10-25 15:30:00,26.09,26.11,26.09,26.1,20800.0,21.9527,21.9695,21.9527,21.9611,20800.0
2013-10-25 15:35:00,26.1,26.1,26.09,26.1,34000.0,21.9611,21.9611,21.9527,21.9611,34000.0
2013-10-25 15:40:00,26.1,26.11,26.1,26.11,116400.0,21.9611,21.9695,21.9611,21.9695,116400.0
2013-10-25 15:45:00,26.11,26.13,26.11,26.12,55200.0,21.9695,21.9863,21.9695,21.9779,55200.0
2013-10-25 15:50:00,26.12,26.13,26.11,26.12,54400.0,21.9779,21.9863,21.9695,21.9779,54400.0
2013-10-25 15:55:00,26.12,26.15,26.11,26.15,108400.0,21.9779,22.0031,21.9695,22.0031,108400.0
2013-10-28 09:30:00,26.23,26.23,26.13,26.13,79600.0,22.0705,22.0705,21.9863,21.9863,79600.0
2013-10-28 09:35:00,26.12,26.15,26.12,26.12,25200.0,21.9779,22.0031,21.9779,21.9779,25200.0
2013-10-28 09:40:00,26.13,26.15,26.11,26.15,32800.0,21.9863,22.0031,21.9695,22.0031,32800.0
2013-10-28 09:45:00,26.16,26.18,26.15,26.16,67600.0,22.0116,22.0284,22.0031,22.0116,67600.0
2013-10-28 09:50:00,26.16,26.16,26.14,26.14,12800.0,22.0116,22.0116,21.9947,21.9947,12800.0
2013-10-28 09:55:00,26.16,26.17,26.14,26.14,8000.0,22.0116,22.02,21.9947,21.9947,8000.0
2013-10-28 10:00:00,26.14,26.16,26.13,26.16,29200.0,21.9947,22.0116,21.9863,22.0116,29200.0
2013-10-28 10:05:00,26.15,26.16,26.14,26.16,10800.0,22.0031,22.0116,21.9947,22.0116,10800.0
2013-10-28 10:10:00,26.17,26.18,26.17,26.18,1600.0,22.02,22.0284,22.02,22.0284,1600.0
2013-10-28 10:15:00,26.18,26.19,26.17,26.18,6800.0,22.0284,22.0368,22.02,22.0284,6800.0
2013-10-28 10:20:00,26.18,26.18,26.17,26.17,3600.0,22.0284,22.0284,22.02,22.02,3600.0
2013-10-28 10:25:00,26.16,26.16,26.15,26.15,11200.0,22.0116,22.0116,22.0031,22.0031,11200.0
2013-10-28 10:30:00,26.15,26.15,26.13,26.13,41200.0,22.0031,22.0031,21.9863,21.9863,41200.0
2013-10-28 10:35:00,26.13,26.16,26.13,26.16,15200.0,21.9863,22.0116,21.9863,22.0116,15200.0
2013-10-28 10:40:00,26.15,26.15,26.11,26.12,14400.0,22.0031,22.0031,21.9695,21.9779,14400.0
2013-10-28 10:45:00,26.13,26.14,26.12,26.13,14800.0,21.9863,21.9947,21.9779,21.9863,14800.0
2013-10-28 10:50:00,26.13,26.14,26.1,26.11,8400.0,21.9863,21.9947,21.9611,21.9695,8400.0
2013-10-28 10:55:00,26.09,26.1,26.06,26.08,22800.0,21.9527,21.9611,21.9274,21.9442,22800.0
2013-10-28 11:00:00,26.07,26.09,26.07,26.08,12800.0,21.9358,21.9527,21.9358,21.9442,12800.0
2013-10-28 11:05:00,26.08,26.08,26.06,26.06,24400.0,21.9442,21.9442,21.9274,21.9274,24400.0
2013-10-28 11:10:00,26.07,26.08,26.06,26.08,9600.0,21.9358,21.9442,21.9274,21.9442,9600.0
2013-10-28 11:15:00,26.07,26.08,26.06,26.06,11600.0,21.9358,21.9442,21.9274,21.9274,11600.0
2013-10-28 11:20:00,26.06,26.07,26.04,26.05,8400.0,21.9274,21.9358,21.9106,21.919,8400.0
2013-10-28 11:25:00,26.06,26.08,26.04,26.08,18800.0,21.9274,21.9442,21.9106,21.9442,18800.0
2013-10-28 11:30:00,26.07,26.08,26.07,26.08,8000.0,21.9358,21.9442,21.9358,21.9442,8000.0
2013-10-28 11:35:00,26.08,26.1,26.07,26.1,16800.0,21.9442,21.9611,21.9358,21.9611,16800.0
2013-10-28 11:40:00,26.1,26.1,26.08,26.09,5200.0,21.9611,21.9611,21.9442,21.9527,5200.0
2013-10-28 11:45:00,26.09,26.09,26.08,26.09,13200.0,21.9527,21.9527,21.9442,21.9527,13200.0
2013-10-28 11:50:00,26.08,26.09,26.08,26.09,15600.0,21.9442,21.9527,21.9442,21.9527,15600.0
2013-10-28 11:55:00,26.11,26.11,26.1,26.1,2000.0,21.9695,21.9695,21.9611,21.9611,2000.0
2013-10-28 12:00:00,26.11,26.11,26.1,26.1,5200.0,21.9695,21.9695,21.9611,21.9611,5200.0
2013-10-28 12:05:00,26.1,26.11,26.1,26.1,16000.0,21.9611,21.9695,21.9611,21.9611,16000.0
2013-10-28 12:10:00,26.11,26.13,26.11,26.13,7600.0,21.9695,21.9863,21.9695,21.9863,7600.0
2013-10-28 12:15:00,26.13,26.16,26.13,26.16,26400.0,21.9863,22.0116,21.9863,22.0116,26400.0
2013-10-28 12:20:00,26.16,26.16,26.16,26.16,2400.0,22.0116,22.0116,22.0116,22.0116,2400.0
2013-10-28 12:25:00,26.16,26.16,26.15,26.16,5200.0,22.0116,22.0116,22.0031,22.0116,5200.0
2013-10-28 12:30:00,26.15,26.15,26.15,26.15,7200.0,22.0031,22.0031,22.0031,22.0031,7200.0
2013-10-28 12:35:00,26.15,26.16,26.15,26.16,8800.0,22.0031,22.0116,22.0031,22.0116,8800.0
2013-10-28 12:40:00,26.15,26.16,26.15,26.16,8400.0,22.0031,22.0116,22.0031,22.0116,8400.0
2013-10-28 12:45:00,26.17,26.18,26.16,26.17,10000.0,22.02,22.0284,22.0116,22.02,10000.0
2013-10-28 12:50:00,26.17,26.17,26.16,26.16,32000.0,22.02,22.02,22.0116,22.0116,32000.0
2013-10-28 12:55:00,26.17,26.17,26.15,26.16,25600.0,22.02,22.02,22.0031,22.0116,25600.0
2013-10-28 13:00:00,26.17,26.18,26.17,26.18,1600.0,22.02,22.0284,22.02,22.0284,1600.0
2013-10-28 13:05:00,26.17,26.17,26.17,26.17,2400.0,22.02,22.02,22.02,22.02,2400.0
2013-10-28 13:10:00,26.17,26.18,26.15,26.15,11600.0,22.02,22.0284,22.0031,22.0031,11600.0
2013-10-28 13:15:00,26.15,26.16,26.15,26.16,6400.0,22.0031,22.0116,22.0031,22.0116,6400.0
2013-10-28 13:20:00,26.15,26.16,26.15,26.15,8000.0,22.0031,22.0116,22.0031,22.0031,8000.0
2013-10-28 13:25:00,26.15,26.15,26.14,26.15,16800.0,22.0031,22.0031,21.9947,22.0031,16800.0
2013-10-28 13:30:00,26.15,26.16,26.14,26.15,16800.0,22.0031,22.0116,21.9947,22.0031,16800.0
2013-10-28 13:35:00,26.14,26.15,26.14,26.15,8400.0,21.9947,22.0031,21.9947,22.0031,8400.0
2013-10-28 13:40:00,26.15,26.16,26.15,26.16,8400.0,22.0031,22.0116,22.0031,22.0116,8400.0
2013-10-28 13:45:00,26.15,26.15,26.14,26.14,35200.0,22.0031,22.0031,21.9947,21.9947,35200.0
2013-10-28 13:50:00,26.14,26.15,26.14,26.14,16800.0,21.9947,22.0031,21.9947,21.9947,16800.0
2013-10-28 13:55:00,26.14,26.14,26.13,26.14,7600.0,21.9947,21.9947,21.9863,21.9947,7600.0
2013-10-28 14:00:00,26.14,26.15,26.14,26.14,15200.0,21.9947,22.0031,21.9947,21.9947,15200.0
2013-10-28 14:05:00,26.15,26.15,26.14,26.14,6800.0,22.0031,22.0031,21.9947,21.9947,6800.0
2013-10-28 14:10:00,26.15,26.15,26.13,26.15,20400.0,22.0031,22.0031,21.9863,22.0031,20400.0
2013-10-28 14:15:00,26.15,26.15,26.15,26.15,14000.0,22.0031,22.0031,22.0031,22.0031,14000.0
2013-10-28 14:20:00,26.14,26.16,26.14,26.16,24000.0,21.9947,22.0116,21.9947,22.0116,24000.0
2013-10-28 14:25:00,26.16,26.17,26.16,26.16,57200.0,22.0116,22.02,22.0116,22.0116,57200.0
2013-10-28 14:30:00,26.16,26.17,26.16,26.16,24400.0,22.0116,22.02,22.0116,22.0116,24400.0
2013-10-28 14:35:00,26.16,26.16,26.15,26.15,52400.0,22.0116,22.0116,22.0031,22.0031,52400.0
2013-10-28 14:40:00,26.16,26.17,26.16,26.16,26000.0,22.0116,22.02,22.0116,22.0116,26000.0
2013-10-28 14:45:00,26.16,26.16,26.15,26.16,4800.0,22.0116,22.0116,22.0031,22.0116,4800.0
2013-10-28 14:50:00,26.15,26.16,26.14,26.14,14000.0,22.0031,22.0116,21.9947,21.9947,14000.0
2013-10-28 14:55:00,26.15,26.15,26.14,26.15,84800.0,22.0031,22.0031,21.9947,22.0031,84800.0
2013-10-28 15:00:00,26.15,26.15,26.13,26.14,8400.0,22.0031,22.0031,21.9863,21.9947,8400.0
2013-10-28 15:05:00,26.13,26.14,26.12,26.12,37200.0,21.9863,21.9947,21.9779,21.9779,37200.0
2013-10-28 15:10:00,26.13,26.13,26.12,26.12,38400.0,21.9863,21.9863,21.9779,21.9779,38400.0
2013-10-28 15:15:00,26.12,26.13,26.12,26.12,7600.0,21.9779,21.9863,21.9779,21.9779,7600.0
2013-10-28 15:20:00,26.12,26.13,26.12,26.13,5200.0,21.9779,21.9863,21.9779,21.9863,5200.0
2013-10-28 15:25:00,26.12,26.12,26.11,26.12,8800.0,21.9779,21.9779,21.9695,21.9779,8800.0
2013-10-28 15:30:00,26.12,26.13,26.11,26.13,8000.0,21.9779,21.9863,21.9695,21.9863,8000.0
2013-10-28 15:35:00,26.12,26.13,26.11,26.12,22000.0,21.9779,21.9863,21.9695,21.9779,22000.0
2013-10-28 15:40:00,26.11,26.12,26.11,26.11,8000.0,21.9695,21.9779,21.9695,21.9695,8000.0
2013-10-28 15:45:00,26.11,26.11,26.09,26.1,22000.0,21.9695,21.9695,21.9527,21.9611,22000.0
2013-10-28 15:50:00,26.09,26.11,26.09,26.09,46400.0,21.9527,21.9695,21.9527,21.9527,46400.0
2013-10-28 15:55:00,26.1,26.17,26.1,26.17,58800.0,21.9611,22.02,21.9611,22.02,58800.0
2013-10-29 09:30:00,26.29,26.29,26.22,26.26,84800.0,22.1209,22.1209,22.062,22.0957,84800.0
2013-10-29 09:35:00,26.27,26.31,26.27,26.29,104000.0,22.1041,22.1378,22.1041,22.1209,104000.0
2013-10-29 09:40:00,26.29,26.3,26.28,26.29,23200.0,22.1209,22.1294,22.1125,22.1209,23200.0
2013-10-29 09:45:00,26.3,26.32,26.3,26.3,30000.0,22.1294,22.1462,22.1294,22.1294,30000.0
2013-10-29 09:50:00,26.31,26.31,26.28,26.29,11600.0,22.1378,22.1378,22.1125,22.1209,11600.0
2013-10-29 09:55:00,26.29,26.29,26.27,26.27,102000.0,22.1209,22.1209,22.1041,22.1041,102000.0
2013-10-29 10:00:00,26.27,26.29,26.25,26.25,198400.0,22.1041,22.1209,22.0873,22.0873,198400.0
2013-10-29 10:05:00,26.25,26.25,26.23,26.23,37200.0,22.0873,22.0873,22.0705,22.0705,37200.0
2013-10-29 10:10:00,26.23,26.25,26.23,26.25,13600.0,22.0705,22.0873,22.0705,22.0873,13600.0
2013-10-29 10:15:00,26.24,26.25,26.24,26.25,12800.0,22.0789,22.0873,22.0789,22.0873,12800.0
2013-10-29 10:20:00,26.26,26.26,26.24,26.24,16800.0,22.0957,22.0957,22.0789,22.0789,16800.0
2013-10-29 10:25:00,26.24,26.25,26.23,26.24,16400.0,22.0789,22.0873,22.0705,22.0789,16400.0
2013-10-29 10:30:00,26.25,26.28,26.25,26.25,14800.0,22.0873,22.1125,22.0873,22.0873,14800.0
2013-10-29 10:35:00,26.25,26.27,26.25,26.25,3600.0,22.0873,22.1041,22.0873,22.0873,3600.0
2013-10-29 10:40:00,26.25,26.25,26.22,26.22,25200.0,22.0873,22.0873,22.062,22.062,25200.0
2013-10-29 10:45:00,26.23,26.24,26.23,26.23,27600.0,22.0705,22.0789,22.0705,22.0705,27600.0
2013-10-29 10:50:00,26.24,26.24,26.21,26.21,10800.0,22.0789,22.0789,22.0536,22.0536,10800.0
2013-10-29 10:55:00,26.2,26.2,26.19,26.19,18400.0,22.0452,22.0452,22.0368,22.0368,18400.0
2013-10-29 11:00:00,26.19,26.2,26.18,26.2,2400.0,22.0368,22.0452,22.0284,22.0452,2400.0
2013-10-29 11:05:00,26.2,26.21,26.2,26.21,1600.0,22.0452,22.0536,22.0452,22.0536,1600.0
2013-10-29 11:10:00,26.21,26.21,26.2,26.21,5200.0,22.0536,22.0536,22.0452,22.0536,5200.0
2013-10-29 11:15:00,26.22,26.22,26.19,26.19,9600.0,22.062,22.062,22.0368,22.0368,9600.0
2013-10-29 11:20:00,26.19,26.21,26.19,26.2,22000.0,22.0368,22.0536,22.0368,22.0452,22000.0
2013-10-29 11:25:00,26.21,26.21,26.18,26.18,16000.0,22.0536,22.0536,22.0284,22.0284,16000.0
2013-10-29 11:30:00,26.19,26.19,26.16,26.16,72000.0,22.0368,22.0368,22.0116,22.0116,72000.0
2013-10-29 11:35:00,26.16,26.16,26.15,26.16,23600.0,22.0116,22.0116,22.0031,22.0116,23600.0
2013-10-29 11:40:00,26.16,26.16,26.15,26.16,9200.0,22.0116,22.0116,22.0031,22.0116,9200.0
2013-10-29 11:45:00,26.15,26.15,26.15,26.15,16800.0,22.0031,22.0031,22.0031,22.0031,16800.0
2013-10-29 11:50:00,26.15,26.18,26.15,26.17,14800.0,22.0031,22.0284,22.0031,22.02,14800.0
2013-10-29 11:55:00,26.17,26.17,26.15,26.16,159200.0,22.02,22.02,22.0031,22.0116,159200.0
2013-10-29 12:00:00,26.16,26.17,26.16,26.17,27600.0,22.0116,22.02,22.0116,22.02,27600.0
2013-10-29 12:05:00,26.17,26.18,26.17,26.18,56000.0,22.02,22.0284,22.02,22.0284,56000.0
2013-10-29 12:10:00,26.17,26.17,26.16,26.16,11200.0,22.02,22.02,22.0116,22.0116,11200.0
2013-10-29 12:15:00,26.16,26.17,26.15,26.17,12000.0,22.0116,22.02,22.0031,22.02,12000.0
2013-10-29 12:20:00,26.17,26.18,26.17,26.18,22800.0,22.02,22.0284,22.02,22.0284,22800.0
2013-10-29 12:25:00,26.18,26.18,26.17,26.18,3600.0,22.0284,22.0284,22.02,22.0284,3600.0
2013-10-29 12:30:00,26.18,26.18,26.17,26.18,5600.0,22.0284,22.0284,22.02,22.0284,5600.0
2013-10-29 12:35:00,26.18,26.18,26.18,26.18,2400.0,22.0284,22.0284,22.0284,22.0284,2400.0
2013-10-29 12:40:00,26.18,26.18,26.17,26.17,10000.0,22.0284,22.0284,22.02,22.02,10000.0
2013-10-29 12:45:00,26.17,26.19,26.17,26.19,2000.0,22.02,22.0368,22.02,22.0368,2000.0
2013-10-29 12:50:00,26.19,26.19,26.18,26.18,31200.0,22.0368,22.0368,22.0284,22.0284,31200.0
2013-10-29 12:55:00,26.19,26.19,26.18,26.18,13600.0,22.0368,22.0368,22.0284,22.0284,13600.0
2013-10-29 13:00:00,26.18,26.19,26.18,26.18,26000.0,22.0284,22.0368,22.0284,22.0284,26000.0
2013-10-29 13:05:00,26.18,26.18,26.18,26.18,18800.0,22.0284,22.0284,22.0284,22.0284,18800.0
2013-10-29 13:10:00,26.17,26.18,26.15,26.16,21600.0,22.02,22.0284,22.0031,22.0116,21600.0
2013-10-29 13:15:00,26.15,26.16,26.15,26.16,10400.0,22.0031,22.0116,22.0031,22.0116,10400.0
2013-10-29 13:20:00,26.15,26.15,26.13,26.13,16000.0,22.0031,22.0031,21.9863,21.9863,16000.0
2013-10-29 13:25:00,26.13,26.13,26.12,26.13,23200.0,21.9863,21.9863,21.9779,21.9863,23200.0
2013-10-29 13:30:00,26.12,26.12,26.11,26.12,32400.0,21.9779,21.9779,21.9695,21.9779,32400.0
2013-10-29 13:35:00,26.12,26.12,26.11,26.11,14400.0,21.9779,21.9779,21.9695,21.9695,14400.0
2013-10-29 13:40:00,26.11,26.12,26.1,26.11,14000.0,21.9695,21.9779,21.9611,21.9695,14000.0
2013-10-29 13:45:00,26.12,26.13,26.11,26.12,11600.0,21.9779,21.9863,21.9695,21.9779,11600.0
2013-10-29 13:50:00,26.12,26.12,26.12,26.12,3200.0,21.9779,21.9779,21.9779,21.9779,3200.0
2013-10-29 13:55:00,26.13,26.13,26.12,26.13,6400.0,21.9863,21.9863,21.9779,21.9863,6400.0
2013-10-29 14:00:00,26.13,26.15,26.13,26.15,13600.0,21.9863,22.0031,21.9863,22.0031,13600.0
2013-10-29 14:05:00,26.15,26.17,26.15,26.17,18400.0,22.0031,22.02,22.0031,22.02,18400.0
2013-10-29 14:10:00,26.17,26.17,26.16,26.16,13600.0,22.02,22.02,22.0116,22.0116,13600.0
2013-10-29 14:15:00,26.17,26.17,26.15,26.16,22400.0,22.02,22.02,22.0031,22.0116,22400.0
2013-10-29 14:20:00,26.16,26.17,26.16,26.17,20800.0,22.0116,22.02,22.0116,22.02,20800.0
2013-10-29 14:25:00,26.16,26.19,26.16,26.18,18400.0,22.0116,22.0368,22.0116,22.0284,18400.0
2013-10-29 14:30:00,26.19,26.21,26.19,26.2,18800.0,22.0368,22.0536,22.0368,22.0452,18800.0
2013-10-29 14:35:00,26.21,26.21,26.2,26.21,15600.0,22.0536,22.0536,22.0452,22.0536,15600.0
2013-10-29 14:40:00,26.21,26.21,26.2,26.2,36400.0,22.0536,22.0536,22.0452,22.0452,36400.0
2013-10-29 14:45:00,26.2,26.22,26.2,26.22,17200.0,22.0452,22.062,22.0452,22.062,17200.0
2013-10-29 14:50:00,26.22,26.22,26.21,26.21,8800.0,22.062,22.062,22.0536,22.0536,8800.0
2013-10-29 14:55:00,26.21,26.21,26.2,26.21,10800.0,22.0536,22.0536,22.0452,22.0536,10800.0
2013-10-29 15:00:00,26.21,26.22,26.21,26.21,10800.0,22.0536,22.062,22.0536,22.0536,10800.0
2013-10-29 15:05:00,26.21,26.22,26.2,26.21,4800.0,22.0536,22.062,22.0452,22.0536,4800.0
2013-10-29 15:10:00,26.21,26.22,26.21,26.22,8400.0,22.0536,22.062,22.0536,22.062,8400.0
2013-10-29 15:15:00,26.22,26.25,26.22,26.25,21200.0,22.062,22.0873,22.062,22.0873,21200.0
2013-10-29 15:20:00,26.25,26.25,26.23,26.23,72000.0,22.0873,22.0873,22.0705,22.0705,72000.0
2013-10-29 15:25:00,26.23,26.24,26.23,26.24,12000.0,22.0705,22.0789,22.0705,22.0789,12000.0
2013-10-29 15:30:00,26.25,26.25,26.23,26.24,29200.0,22.0873,22.0873,22.0705,22.0789,29200.0
2013-10-29 15:35:00,26.24,26.24,26.23,26.24,10400.0,22.0789,22.0789,22.0705,22.0789,10400.0
2013-10-29 15:40:00,26.25,26.26,26.24,26.25,12000.0,22.0873,22.0957,22.0789,22.0873,12000.0
2013-10-29 15:45:00,26.25,26.26,26.25,26.25,31600.0,22.0873,22.0957,22.0873,22.0873,31600.0
2013-10-29 15:50:00,26.24,26.26,26.24,26.26,30000.0,22.0789,22.0957,22.0789,22.0957,30000.0
2013-10-29 15:55:00,26.26,26.28,26.26,26.28,68000.0,22.0957,22.1125,22.0957,22.1125,68000.0
2013-10-30 09:30:00,26.32,26.32,26.28,26.29,54800.0,22.1462,22.1462,22.1125,22.1209,54800.0
2013-10-30 09:35:00,26.28,26.29,26.24,26.25,66800.0,22.1125,22.1209,22.0789,22.0873,66800.0
2013-10-30 09:40:00,26.24,26.25,26.22,26.23,34000.0,22.0789,22.0873,22.062,22.0705,34000.0
2013-10-30 09:45:00,26.23,26.24,26.21,26.23,31600.0,22.0705,22.0789,22.0536,22.0705,31600.0
2013-10-30 09:50:00,26.24,26.25,26.22,26.22,11200.0,22.0789,22.0873,22.062,22.062,11200.0
2013-10-30 09:55:00,26.22,26.23,26.21,26.22,10000.0,22.062,22.0705,22.0536,22.062,10000.0
2013-10-30 10:00:00,26.22,26.22,26.19,26.19,27200.0,22.062,22.062,22.0368,22.0368,27200.0
2013-10-30 10:05:00,26.19,26.19,26.16,26.17,16800.0,22.0368,22.0368,22.0116,22.02,16800.0
2013-10-30 10:10:00,26.17,26.19,26.16,26.19,7200.0,22.02,22.0368,22.0116,22.0368,7200.0
2013-10-30 10:15:00,26.18,26.19,26.17,26.18,10000.0,22.0284,22.0368,22.02,22.0284,10000.0
2013-10-30 10:20:00,26.18,26.19,26.17,26.19,17200.0,22.0284,22.0368,22.02,22.0368,17200.0
2013-10-30 10:25:00,26.2,26.2,26.19,26.2,11200.0,22.0452,22.0452,22.0368,22.0452,11200.0
2013-10-30 10:30:00,26.19,26.2,26.19,26.2,7200.0,22.0368,22.0452,22.0368,22.0452,7200.0
2013-10-30 10:35:00,26.2,26.21,26.17,26.17,13200.0,22.0452,22.0536,22.02,22.02,13200.0
2013-10-30 10:40:00,26.17,26.2,26.17,26.2,34800.0,22.02,22.0452,22.02,22.0452,34800.0
2013-10-30 10:45:00,26.2,26.21,26.19,26.19,5200.0,22.0452,22.0536,22.0368,22.0368,5200.0
2013-10-30 10:50:00,26.2,26.21,26.2,26.2,16800.0,22.0452,22.0536,22.0452,22.0452,16800.0
2013-10-30 10:55:00,26.2,26.2,26.16,26.18,25600.0,22.0452,22.0452,22.0116,22.0284,25600.0
2013-10-30 11:00:00,26.18,26.2,26.18,26.18,18400.0,22.0284,22.0452,22.0284,22.0284,18400.0
2013-10-30 11:05:00,26.19,26.2,26.19,26.19,9600.0,22.0368,22.0452,22.0368,22.0368,9600.0
2013-10-30 11:10:00,26.19,26.19,26.17,26.17,5200.0,22.0368,22.0368,22.02,22.02,5200.0
2013-10-30 11:15:00,26.18,26.18,26.15,26.15,21200.0,22.0284,22.0284,22.0031,22.0031,21200.0
2013-10-30 11:20:00,26.16,26.16,26.14,26.14,40800.0,22.0116,22.0116,21.9947,21.9947,40800.0
2013-10-30 11:25:00,26.14,26.14,26.13,26.14,6800.0,21.9947,21.9947,21.9863,21.9947,6800.0
2013-10-30 11:30:00,26.13,26.13,26.1,26.1,53200.0,21.9863,21.9863,21.9611,21.9611,53200.0
2013-10-30 11:35:00,26.1,26.1,26.07,26.07,302400.0,21.9611,21.9611,21.9358,21.9358,302400.0
2013-10-30 11:40:00,26.07,26.09,26.07,26.08,79600.0,21.9358,21.9527,21.9358,21.9442,79600.0
2013-10-30 11:45:00,26.08,26.08,26.06,26.06,18400.0,21.9442,21.9442,21.9274,21.9274,18400.0
2013-10-30 11:50:00,26.06,26.07,26.05,26.06,96800.0,21.9274,21.9358,21.919,21.9274,96800.0
2013-10-30 11:55:00,26.06,26.07,26.05,26.06,36800.0,21.9274,21.9358,21.919,21.9274,36800.0
2013-10-30 12:00:00,26.06,26.08,26.06,26.08,22000.0,21.9274,21.9442,21.9274,21.9442,22000.0
2013-10-30 12:05:00,26.09,26.09,26.07,26.07,37600.0,21.9527,21.9527,21.9358,21.9358,37600.0
2013-10-30 12:10:00,26.07,26.08,26.06,26.07,22800.0,21.9358,21.9442,21.9274,21.9358,22800.0
2013-10-30 12:15:00,26.08,26.08,26.06,26.07,14800.0,21.9442,21.9442,21.9274,21.9358,14800.0
2013-10-30 12:20:00,26.07,26.08,26.07,26.07,3200.0,21.9358,21.9442,21.9358,21.9358,3200.0
2013-10-30 12:25:00,26.06,26.06,26.04,26.05,22400.0,21.9274,21.9274,21.9106,21.919,22400.0
2013-10-30 12:30:00,26.07,26.07,26.06,26.06,16400.0,21.9358,21.9358,21.9274,21.9274,16400.0
2013-10-30 12:35:00,26.07,26.07,26.06,26.06,18000.0,21.9358,21.9358,21.9274,21.9274,18000.0
2013-10-30 12:40:00,26.07,26.08,26.06,26.08,14000.0,21.9358,21.9442,21.9274,21.9442,14000.0
2013-10-30 12:45:00,26.08,26.1,26.08,26.09,18400.0,21.9442,21.9611,21.9442,21.9527,18400.0
2013-10-30 12:50:00,26.09,26.09,26.08,26.09,15200.0,21.9527,21.9527,21.9442,21.9527,15200.0
2013-10-30 12:55:00,26.09,26.09,26.08,26.09,6800.0,21.9527,21.9527,21.9442,21.9527,6800.0
2013-10-30 13:00:00,26.09,26.1,26.09,26.09,15200.0,21.9527,21.9611,21.9527,21.9527,15200.0
2013-10-30 13:05:00,26.09,26.09,26.07,26.07,17200.0,21.9527,21.9527,21.9358,21.9358,17200.0
2013-10-30 13:10:00,26.07,26.07,26.07,26.07,7600.0,21.9358,21.9358,21.9358,21.9358,7600.0
2013-10-30 13:15:00,26.07,26.09,26.07,26.09,6000.0,21.9358,21.9527,21.9358,21.9527,6000.0
2013-10-30 13:20:00,26.08,26.09,26.05,26.07,96800.0,21.9442,21.9527,21.919,21.9358,96800.0
2013-10-30 13:25:00,26.06,26.07,26.05,26.05,17600.0,21.9274,21.9358,21.919,21.919,17600.0
2013-10-30 13:30:00,26.05,26.06,26.05,26.05,16800.0,21.919,21.9274,21.919,21.919,16800.0
2013-10-30 13:35:00,26.05,26.08,26.05,26.08,16000.0,21.919,21.9442,21.919,21.9442,16000.0
2013-10-30 13:40:00,26.08,26.08,26.05,26.05,31200.0,21.9442,21.9442,21.919,21.919,31200.0
2013-10-30 13:45:00,26.05,26.05,26.04,26.04,9600.0,21.919,21.919,21.9106,21.9106,9600.0
2013-10-30 13:50:00,26.04,26.07,26.04,26.07,11600.0,21.9106,21.9358,21.9106,21.9358,11600.0
2013-10-30 13:55:00,26.07,26.08,26.05,26.08,10400.0,21.9358,21.9442,21.919,21.9442,10400.0
2013-10-30 14:00:00,26.05,26.08,26.04,26.07,17600.0,21.919,21.9442,21.9106,21.9358,17600.0
2013-10-30 14:05:00,26.08,26.16,26.07,26.09,52000.0,21.9442,22.0116,21.9358,21.9527,52000.0
2013-10-30 14:10:00,26.1,26.1,26.08,26.09,18000.0,21.9611,21.9611,21.9442,21.9527,18000.0
2013-10-30 14:15:00,26.08,26.08,25.95,25.98,48000.0,21.9442,21.9442,21.8349,21.8601,48000.0
2013-10-30 14:20:00,25.96,26.0,25.96,25.96,6800.0,21.8433,21.8769,21.8433,21.8433,6800.0
2013-10-30 14:25:00,25.95,25.96,25.92,25.96,24000.0,21.8349,21.8433,21.8096,21.8433,24000.0
2013-10-30 14:30:00,25.95,26.01,25.95,26.0,66400.0,21.8349,21.8853,21.8349,21.8769,66400.0
2013-10-30 14:35:00,26.0,26.0,25.96,25.96,17200.0,21.8769,21.8769,21.8433,21.8433,17200.0
2013-10-30 14:40:00,25.98,25.98,25.92,25.92,22000.0,21.8601,21.8601,21.8096,21.8096,22000.0
2013-10-30 14:45:00,25.92,25.96,25.92,25.96,5200.0,21.8096,21.8433,21.8096,21.8433,5200.0
2013-10-30 14:50:00,25.96,25.96,25.93,25.93,21600.0,21.8433,21.8433,21.818,21.818,21600.0
2013-10-30 14:55:00,25.93,25.97,25.93,25.97,12400.0,21.818,21.8517,21.818,21.8517,12400.0
2013-10-30 15:00:00,25.97,26.0,25.97,26.0,68400.0,21.8517,21.8769,21.8517,21.8769,68400.0
2013-10-30 15:05:00,26.0,26.01,25.98,25.98,16400.0,21.8769,21.8853,21.8601,21.8601,16400.0
2013-10-30 15:10:00,25.97,25.98,25.95,25.96,27200.0,21.8517,21.8601,21.8349,21.8433,27200.0
2013-10-30 15:15:00,25.96,25.97,25.95,25.97,28000.0,21.8433,21.8517,21.8349,21.8517,28000.0
2013-10-30 15:20:00,25.97,25.99,25.96,25.98,40800.0,21.8517,21.8685,21.8433,21.8601,40800.0
2013-10-30 15:25:00,25.98,26.0,25.97,25.99,43600.0,21.8601,21.8769,21.8517,21.8685,43600.0
2013-10-30 15:30:00,25.99,26.02,25.99,26.02,36800.0,21.8685,21.8938,21.8685,21.8938,36800.0
2013-10-30 15:35:00,26.01,26.02,26.0,26.02,26400.0,21.8853,21.8938,21.8769,21.8938,26400.0
2013-10-30 15:40:00,26.03,26.04,26.02,26.04,26400.0,21.9022,21.9106,21.8938,21.9106,26400.0
2013-10-30 15:45:00,26.05,26.05,26.0,26.0,15200.0,21.919,21.919,21.8769,21.8769,15200.0
2013-10-30 15:50:00,26.02,26.02,25.98,25.99,76000.0,21.8938,21.8938,21.8601,21.8685,76000.0
2013-10-30 15:55:00,25.99,26.0,25.98,25.98,290000.0,21.8685,21.8769,21.8601,21.8601,290000.0
2013-10-31 09:30:00,25.98,26.03,25.94,25.96,50800.0,21.8601,21.9022,21.8264,21.8433,50800.0
2013-10-31 09:35:00,25.95,26.0,25.95,26.0,430000.0,21.8349,21.8769,21.8349,21.8769,430000.0
2013-10-31 09:40:00,26.01,26.03,25.99,26.0,93200.0,21.8853,21.9022,21.8685,21.8769,93200.0
2013-10-31 09:45:00,26.0,26.03,25.99,25.99,46000.0,21.8769,21.9022,21.8685,21.8685,46000.0
2013-10-31 09:50:00,25.99,26.01,25.9,25.91,53600.0,21.8685,21.8853,21.7928,21.8012,53600.0
2013-10-31 09:55:00,25.9,25.9,25.86,25.88,66000.0,21.7928,21.7928,21.7591,21.776,66000.0
2013-10-31 10:00:00,25.86,25.86,25.82,25.85,65200.0,21.7591,21.7591,21.7255,21.7507,65200.0
2013-10-31 10:05:00,25.86,25.86,25.83,25.85,41200.0,21.7591,21.7591,21.7339,21.7507,41200.0
2013-10-31 10:10:00,25.86,25.9,25.85,25.9,26000.0,21.7591,21.7928,21.7507,21.7928,26000.0
2013-10-31 10:15:00,25.89,25.89,25.86,25.86,14400.0,21.7844,21.7844,21.7591,21.7591,14400.0
2013-10-31 10:20:00,25.87,25.87,25.82,25.84,42400.0,21.7675,21.7675,21.7255,21.7423,42400.0
2013-10-31 10:25:00,25.84,25.86,25.84,25.84,54400.0,21.7423,21.7591,21.7423,21.7423,54400.0
2013-10-31 10:30:00,25.83,25.86,25.82,25.85,24400.0,21.7339,21.7591,21.7255,21.7507,24400.0
2013-10-31 10:35:00,25.84,25.84,25.78,25.8,116400.0,21.7423,21.7423,21.6918,21.7086,116400.0
2013-10-31 10:40:00,25.8,25.84,25.8,25.84,31600.0,21.7086,21.7423,21.7086,21.7423,31600.0
2013-10-31 10:45:00,25.84,25.87,25.84,25.86,35200.0,21.7423,21.7675,21.7423,21.7591,35200.0
2013-10-31 10:50:00,25.87,25.89,25.86,25.89,37600.0,21.7675,21.7844,21.7591,21.7844,37600.0
2013-10-31 10:55:00,25.89,25.89,25.86,25.86,33200.0,21.7844,21.7844,21.7591,21.7591,33200.0
2013-10-31 11:00:00,25.87,25.89,25.86,25.88,42000.0,21.7675,21.7844,21.7591,21.776,42000.0
2013-10-31 11:05:00,25.89,25.89,25.86,25.88,7600.0,21.7844,21.7844,21.7591,21.776,7600.0
2013-10-31 11:10:00,25.88,25.89,25.87,25.87,91200.0,21.776,21.7844,21.7675,21.7675,91200.0
2013-10-31 11:15:00,25.87,25.91,25.87,25.89,27600.0,21.7675,21.8012,21.7675,21.7844,27600.0
2013-10-31 11:20:00,25.89,25.92,25.88,25.92,79600.0,21.7844,21.8096,21.776,21.8096,79600.0
2013-10-31 11:25:00,25.92,25.95,25.91,25.94,50400.0,21.8096,21.8349,21.8012,21.8264,50400.0
2013-10-31 11:30:00,25.93,25.95,25.93,25.94,33200.0,21.818,21.8349,21.818,21.8264,33200.0
2013-10-31 11:35:00,25.95,25.96,25.94,25.96,24400.0,21.8349,21.8433,21.8264,21.8433,24400.0
2013-10-31 11:40:00,25.96,25.97,25.96,25.96,18000.0,21.8433,21.8517,21.8433,21.8433,18000.0
2013-10-31 11:45:00,25.96,25.96,25.95,25.96,26400.0,21.8433,21.8433,21.8349,21.8433,26400.0
2013-10-31 11:50:00,25.96,25.97,25.96,25.97,22400.0,21.8433,21.8517,21.8433,21.8517,22400.0
2013-10-31 11:55:00,25.97,25.97,25.93,25.94,188400.0,21.8517,21.8517,21.818,21.8264,188400.0
2013-10-31 12:00:00,25.94,25.95,25.93,25.95,39200.0,21.8264,21.8349,21.818,21.8349,39200.0
2013-10-31 12:05:00,25.95,25.96,25.95,25.95,17200.0,21.8349,21.8433,21.8349,21.8349,17200.0
2013-10-31 12:10:00,25.96,25.96,25.95,25.95,48800.0,21.8433,21.8433,21.8349,21.8349,48800.0
2013-10-31 12:15:00,25.96,25.96,25.95,25.96,66000.0,21.8433,21.8433,21.8349,21.8433,66000.0
2013-10-31 12:20:00,25.95,25.97,25.95,25.96,39600.0,21.8349,21.8517,21.8349,21.8433,39600.0
2013-10-31 12:25:00,25.96,25.97,25.95,25.95,51600.0,21.8433,21.8517,21.8349,21.8349,51600.0
2013-10-31 12:30:00,25.95,25.96,25.95,25.95,552000.0,21.8349,21.8433,21.8349,21.8349,552000.0
2013-10-31 12:35:00,25.96,25.96,25.95,25.95,61200.0,21.8433,21.8433,21.8349,21.8349,61200.0
2013-10-31 12:40:00,25.95,25.96,25.95,25.96,39200.0,21.8349,21.8433,21.8349,21.8433,39200.0
2013-10-31 12:45:00,25.97,25.97,25.95,25.95,45200.0,21.8517,21.8517,21.8349,21.8349,45200.0
2013-10-31 12:50:00,25.95,25.96,25.95,25.95,9600.0,21.8349,21.8433,21.8349,21.8349,9600.0
2013-10-31 12:55:00,25.95,25.96,25.94,25.95,28000.0,21.8349,21.8433,21.8264,21.8349,28000.0
2013-10-31 13:00:00,25.95,25.96,25.95,25.96,16800.0,21.8349,21.8433,21.8349,21.8433,16800.0
2013-10-31 13:05:00,25.96,25.97,25.96,25.96,70400.0,21.8433,21.8517,21.8433,21.8433,70400.0
2013-10-31 13:10:00,25.96,25.97,25.96,25.96,62000.0,21.8433,21.8517,21.8433,21.8433,62000.0
2013-10-31 13:15:00,25.96,25.97,25.96,25.97,57600.0,21.8433,21.8517,21.8433,21.8517,57600.0
2013-10-31 13:20:00,25.98,25.99,25.97,25.99,42400.0,21.8601,21.8685,21.8517,21.8685,42400.0
2013-10-31 13:25:00,25.99,26.0,25.98,25.99,49200.0,21.8685,21.8769,21.8601,21.8685,49200.0
2013-10-31 13:30:00,25.99,26.0,25.99,25.99,34000.0,21.8685,21.8769,21.8685,21.8685,34000.0
2013-10-31 13:35:00,25.99,25.99,25.98,25.99,58000.0,21.8685,21.8685,21.8601,21.8685,58000.0
2013-10-31 13:40:00,25.99,26.0,25.99,26.0,43600.0,21.8685,21.8769,21.8685,21.8769,43600.0
2013-10-31 13:45:00,26.0,26.01,26.0,26.01,44000.0,21.8769,21.8853,21.8769,21.8853,44000.0
2013-10-31 13:50:00,26.01,26.02,25.99,25.99,38800.0,21.8853,21.8938,21.8685,21.8685,38800.0
2013-10-31 13:55:00,26.0,26.01,25.99,26.0,56000.0,21.8769,21.8853,21.8685,21.8769,56000.0
2013-10-31 14:00:00,26.01,26.02,26.0,26.02,45600.0,21.8853,21.8938,21.8769,21.8938,45600.0
2013-10-31 14:05:00,26.01,26.02,25.99,26.0,110800.0,21.8853,21.8938,21.8685,21.8769,110800.0
2013-10-31 14:10:00,26.0,26.03,26.0,26.03,65200.0,21.8769,21.9022,21.8769,21.9022,65200.0
2013-10-31 14:15:00,26.03,26.05,26.02,26.05,100400.0,21.9022,21.919,21.8938,21.919,100400.0
2013-10-31 14:20:00,26.05,26.05,26.04,26.04,81200.0,21.919,21.919,21.9106,21.9106,81200.0
2013-10-31 14:25:00,26.04,26.05,26.04,26.05,95200.0,21.9106,21.919,21.9106,21.919,95200.0
2013-10-31 14:30:00,26.05,26.06,26.04,26.04,81600.0,21.919,21.9274,21.9106,21.9106,81600.0
2013-10-31 14:35:00,26.04,26.05,26.04,26.05,92400.0,21.9106,21.919,21.9106,21.919,92400.0
2013-10-31 14:40:00,26.05,26.06,26.04,26.05,230000.0,21.919,21.9274,21.9106,21.919,230000.0
2013-10-31 14:45:00,26.05,26.05,26.02,26.03,110400.0,21.919,21.919,21.8938,21.9022,110400.0
2013-10-31 14:50:00,26.03,26.04,26.0,26.0,138000.0,21.9022,21.9106,21.8769,21.8769,138000.0
2013-10-31 14:55:00,26.0,26.02,26.0,26.0,69600.0,21.8769,21.8938,21.8769,21.8769,69600.0
2013-10-31 15:00:00,26.0,26.0,25.96,25.97,54800.0,21.8769,21.8769,21.8433,21.8517,54800.0
2013-10-31 15:05:00,25.97,25.97,25.93,25.95,78000.0,21.8517,21.8517,21.818,21.8349,78000.0
2013-10-31 15:10:00,25.95,25.95,25.93,25.95,34400.0,21.8349,21.8349,21.818,21.8349,34400.0
2013-10-31 15:15:00,25.95,25.96,25.94,25.95,134400.0,21.8349,21.8433,21.8264,21.8349,134400.0
2013-10-31 15:20:00,25.96,25.98,25.95,25.96,91600.0,21.8433,21.8601,21.8349,21.8433,91600.0
2013-10-31 15:25:00,25.96,25.97,25.92,25.92,114400.0,21.8433,21.8517,21.8096,21.8096,114400.0
2013-10-31 15:30:00,25.91,25.93,25.91,25.92,93200.0,21.8012,21.818,21.8012,21.8096,93200.0
2013-10-31 15:35:00,25.92,25.95,25.92,25.94,50800.0,21.8096,21.8349,21.8096,21.8264,50800.0
2013-10-31 15:40:00,25.94,25.94,25.92,25.93,130800.0,21.8264,21.8264,21.8096,21.818,130800.0
2013-10-31 15:45:00,25.93,25.93,25.92,25.93,88800.0,21.818,21.818,21.8096,21.818,88800.0
2013-10-31 15:50:00,25.93,25.96,25.93,25.95,260400.0,21.818,21.8433,21.818,21.8349,260400.0
2013-10-31 15:55:00,25.95,25.95,25.84,25.85,346000.0,21.8349,21.8349,21.7423,21.7507,346000.0
2013-11-01 09:30:00,25.89,25.95,25.79,25.8,93200.0,21.7844,21.8349,21.7002,21.7086,93200.0
2013-11-01 09:35:00,25.79,25.8,25.77,25.8,117600.0,21.7002,21.7086,21.6834,21.7086,117600.0
2013-11-01 09:40:00,25.8,25.87,25.79,25.85,42400.0,21.7086,21.7675,21.7002,21.7507,42400.0
2013-11-01 09:45:00,25.87,25.87,25.81,25.82,61200.0,21.7675,21.7675,21.7171,21.7255,61200.0
2013-11-01 09:50:00,25.83,25.87,25.83,25.87,7200.0,21.7339,21.7675,21.7339,21.7675,7200.0
2013-11-01 09:55:00,25.87,25.93,25.87,25.88,35600.0,21.7675,21.818,21.7675,21.776,35600.0
2013-11-01 10:00:00,25.88,25.88,25.79,25.79,11600.0,21.776,21.776,21.7002,21.7002,11600.0
2013-11-01 10:05:00,25.8,25.91,25.8,25.87,16800.0,21.7086,21.8012,21.7086,21.7675,16800.0
2013-11-01 10:10:00,25.87,25.87,25.81,25.81,10000.0,21.7675,21.7675,21.7171,21.7171,10000.0
2013-11-01 10:15:00,25.79,25.8,25.73,25.74,41200.0,21.7002,21.7086,21.6497,21.6582,41200.0
2013-11-01 10:20:00,25.75,25.77,25.75,25.75,28800.0,21.6666,21.6834,21.6666,21.6666,28800.0
2013-11-01 10:25:00,25.76,25.77,25.74,25.75,15200.0,21.675,21.6834,21.6582,21.6666,15200.0
2013-11-01 10:30:00,25.74,25.75,25.73,25.75,6800.0,21.6582,21.6666,21.6497,21.6666,6800.0
2013-11-01 10:35:00,25.74,25.76,25.71,25.73,24400.0,21.6582,21.675,21.6329,21.6497,24400.0
2013-11-01 10:40:00,25.73,25.74,25.71,25.73,36800.0,21.6497,21.6582,21.6329,21.6497,36800.0
2013-11-01 10:45:00,25.74,25.74,25.72,25.72,7200.0,21.6582,21.6582,21.6413,21.6413,7200.0
2013-11-01 10:50:00,25.72,25.73,25.72,25.73,5200.0,21.6413,21.6497,21.6413,21.6497,5200.0
2013-11-01 10:55:00,25.73,25.73,25.71,25.71,7200.0,21.6497,21.6497,21.6329,21.6329,7200.0
2013-11-01 11:00:00,25.72,25.72,25.67,25.67,40400.0,21.6413,21.6413,21.5993,21.5993,40400.0
2013-11-01 11:05:00,25.67,25.67,25.63,25.63,54000.0,21.5993,21.5993,21.5656,21.5656,54000.0
2013-11-01 11:10:00,25.62,25.62,25.6,25.6,43200.0,21.5572,21.5572,21.5404,21.5404,43200.0
2013-11-01 11:15:00,25.6,25.62,25.59,25.62,46000.0,21.5404,21.5572,21.5319,21.5572,46000.0
2013-11-01 11:20:00,25.63,25.66,25.63,25.66,15600.0,21.5656,21.5908,21.5656,21.5908,15600.0
2013-11-01 11:25:00,25.66,25.66,25.64,25.65,36400.0,21.5908,21.5908,21.574,21.5824,36400.0
2013-11-01 11:30:00,25.66,25.66,25.65,25.65,4400.0,21.5908,21.5908,21.5824,21.5824,4400.0
2013-11-01 11:35:00,25.65,25.66,25.62,25.65,42000.0,21.5824,21.5908,21.5572,21.5824,42000.0
2013-11-01 11:40:00,25.64,25.64,25.63,25.63,34000.0,21.574,21.574,21.5656,21.5656,34000.0
2013-11-01 11:45:00,25.63,25.63,25.62,25.62,301600.0,21.5656,21.5656,21.5572,21.5572,301600.0
2013-11-01 11:50:00,25.63,25.63,25.6,25.6,11600.0,21.5656,21.5656,21.5404,21.5404,11600.0
2013-11-01 11:55:00,25.62,25.62,25.58,25.58,7600.0,21.5572,21.5572,21.5235,21.5235,7600.0
2013-11-01 12:00:00,25.58,25.59,25.56,25.59,15200.0,21.5235,21.5319,21.5067,21.5319,15200.0
2013-11-01 12:05:00,25.58,25.59,25.57,25.57,37200.0,21.5235,21.5319,21.5151,21.5151,37200.0
2013-11-01 12:10:00,25.58,25.59,25.57,25.57,8400.0,21.5235,21.5319,21.5151,21.5151,8400.0
2013-11-01 12:15:00,25.57,25.58,25.56,25.56,31600.0,21.5151,21.5235,21.5067,21.5067,31600.0
2013-11-01 12:20:00,25.56,25.61,25.56,25.61,23600.0,21.5067,21.5488,21.5067,21.5488,23600.0
2013-11-01 12:25:00,25.6,25.62,25.6,25.62,26800.0,21.5404,21.5572,21.5404,21.5572,26800.0
2013-11-01 12:30:00,25.61,25.65,25.61,25.64,33600.0,21.5488,21.5824,21.5488,21.574,33600.0
2013-11-01 12:35:00,25.64,25.65,25.63,25.63,21600.0,21.574,21.5824,21.5656,21.5656,21600.0
2013-11-01 12:40:00,25.62,25.63,25.61,25.62,14800.0,21.5572,21.5656,21.5488,21.5572,14800.0
2013-11-01 12:45:00,25.62,25.63,25.62,25.62,17200.0,21.5572,21.5656,21.5572,21.5572,17200.0
2013-11-01 12:50:00,25.61,25.63,25.61,25.61,20800.0,21.5488,21.5656,21.5488,21.5488,20800.0
2013-11-01 12:55:00,25.61,25.63,25.61,25.62,21200.0,21.5488,21.5656,21.5488,21.5572,21200.0
2013-11-01 13:00:00,25.61,25.63,25.61,25.61,16000.0,21.5488,21.5656,21.5488,21.5488,16000.0
2013-11-01 13:05:00,25.61,25.62,25.61,25.62,12800.0,21.5488,21.5572,21.5488,21.5572,12800.0
2013-11-01 13:10:00,25.63,25.63,25.61,25.62,11600.0,21.5656,21.5656,21.5488,21.5572,11600.0
2013-11-01 13:15:00,25.62,25.62,25.61,25.61,26400.0,21.5572,21.5572,21.5488,21.5488,26400.0
2013-11-01 13:20:00,25.62,25.63,25.61,25.62,12400.0,21.5572,21.5656,21.5488,21.5572,12400.0
2013-11-01 13:25:00,25.63,25.66,25.63,25.64,13200.0,21.5656,21.5908,21.5656,21.574,13200.0
2013-11-01 13:30:00,25.64,25.65,25.61,25.63,34000.0,21.574,21.5824,21.5488,21.5656,34000.0
2013-11-01 13:35:00,25.63,25.68,25.62,25.67,45200.0,21.5656,21.6077,21.5572,21.5993,45200.0
2013-11-01 13:40:00,25.67,25.67,25.66,25.66,20800.0,21.5993,21.5993,21.5908,21.5908,20800.0
2013-11-01 13:45:00,25.66,25.67,25.65,25.67,20400.0,21.5908,21.5993,21.5824,21.5993,20400.0
2013-11-01 13:50:00,25.67,25.68,25.66,25.68,24800.0,21.5993,21.6077,21.5908,21.6077,24800.0
2013-11-01 13:55:00,25.68,25.69,25.67,25.67,20800.0,21.6077,21.6161,21.5993,21.5993,20800.0
2013-11-01 14:00:00,25.68,25.7,25.68,25.7,50000.0,21.6077,21.6245,21.6077,21.6245,50000.0
2013-11-01 14:05:00,25.71,25.71,25.69,25.71,24000.0,21.6329,21.6329,21.6161,21.6329,24000.0
2013-11-01 14:10:00,25.71,25.71,25.68,25.7,50000.0,21.6329,21.6329,21.6077,21.6245,50000.0
2013-11-01 14:15:00,25.7,25.71,25.69,25.7,32000.0,21.6245,21.6329,21.6161,21.6245,32000.0
2013-11-01 14:20:00,25.71,25.72,25.71,25.71,56800.0,21.6329,21.6413,21.6329,21.6329,56800.0
2013-11-01 14:25:00,25.71,25.72,25.7,25.7,9200.0,21.6329,21.6413,21.6245,21.6245,9200.0
2013-11-01 14:30:00,25.69,25.71,25.68,25.7,10400.0,21.6161,21.6329,21.6077,21.6245,10400.0
2013-11-01 14:35:00,25.7,25.71,25.68,25.68,4800.0,21.6245,21.6329,21.6077,21.6077,4800.0
2013-11-01 14:40:00,25.68,25.73,25.68,25.72,101600.0,21.6077,21.6497,21.6077,21.6413,101600.0
2013-11-01 14:45:00,25.73,25.74,25.72,25.72,19200.0,21.6497,21.6582,21.6413,21.6413,19200.0
2013-11-01 14:50:00,25.73,25.73,25.69,25.69,35600.0,21.6497,21.6497,21.6161,21.6161,35600.0
2013-11-01 14:55:00,25.69,25.69,25.65,25.65,72000.0,21.6161,21.6161,21.5824,21.5824,72000.0
2013-11-01 15:00:00,25.65,25.69,25.65,25.69,34400.0,21.5824,21.6161,21.5824,21.6161,34400.0
2013-11-01 15:05:00,25.69,25.7,25.68,25.68,56400.0,21.6161,21.6245,21.6077,21.6077,56400.0
2013-11-01 15:10:00,25.68,25.72,25.68,25.72,324000.0,21.6077,21.6413,21.6077,21.6413,324000.0
2013-11-01 15:15:00,25.72,25.72,25.68,25.68,52800.0,21.6413,21.6413,21.6077,21.6077,52800.0
2013-11-01 15:20:00,25.68,25.68,25.67,25.68,64400.0,21.6077,21.6077,21.5993,21.6077,64400.0
2013-11-01 15:25:00,25.67,25.68,25.67,25.67,23600.0,21.5993,21.6077,21.5993,21.5993,23600.0
2013-11-01 15:30:00,25.67,25.69,25.67,25.69,24800.0,21.5993,21.6161,21.5993,21.6161,24800.0
2013-11-01 15:35:00,25.7,25.7,25.68,25.68,141200.0,21.6245,21.6245,21.6077,21.6077,141200.0
2013-11-01 15:40:00,25.68,25.71,25.68,25.7,35600.0,21.6077,21.6329,21.6077,21.6245,35600.0
2013-11-01 15:45:00,25.71,25.75,25.71,25.75,26400.0,21.6329,21.6666,21.6329,21.6666,26400.0
2013-11-01 15:50:00,25.77,25.79,25.76,25.78,78000.0,21.6834,21.7002,21.675,21.6918,78000.0
2013-11-01 15:55:00,25.78,25.8,25.72,25.72,102000.0,21.6918,21.7086,21.6413,21.6413,102000.0
2013-11-04 09:30:00,25.77,25.84,25.75,25.81,658000.0,21.6834,21.7423,21.6666,21.7171,658000.0
2013-11-04 09:35:00,25.82,25.83,25.82,25.83,19600.0,21.7255,21.7339,21.7255,21.7339,19600.0
2013-11-04 09:40:00,25.82,25.84,25.81,25.81,52800.0,21.7255,21.7423,21.7171,21.7171,52800.0
2013-11-04 09:45:00,25.82,25.83,25.8,25.8,60400.0,21.7255,21.7339,21.7086,21.7086,60400.0
2013-11-04 09:50:00,25.8,25.82,25.8,25.81,9200.0,21.7086,21.7255,21.7086,21.7171,9200.0
2013-11-04 09:55:00,25.82,25.82,25.78,25.8,74400.0,21.7255,21.7255,21.6918,21.7086,74400.0
2013-11-04 10:00:00,25.8,25.81,25.78,25.81,30800.0,21.7086,21.7171,21.6918,21.7171,30800.0
2013-11-04 10:05:00,25.82,25.82,25.8,25.8,60000.0,21.7255,21.7255,21.7086,21.7086,60000.0
2013-11-04 10:10:00,25.8,25.83,25.79,25.82,19200.0,21.7086,21.7339,21.7002,21.7255,19200.0
2013-11-04 10:15:00,25.82,25.83,25.82,25.82,17600.0,21.7255,21.7339,21.7255,21.7255,17600.0
2013-11-04 10:20:00,25.83,25.85,25.83,25.84,14000.0,21.7339,21.7507,21.7339,21.7423,14000.0
2013-11-04 10:25:00,25.84,25.86,25.84,25.85,12400.0,21.7423,21.7591,21.7423,21.7507,12400.0
2013-11-04 10:30:00,25.86,25.88,25.85,25.88,14400.0,21.7591,21.776,21.7507,21.776,14400.0
2013-11-04 10:35:00,25.88,25.9,25.88,25.9,72000.0,21.776,21.7928,21.776,21.7928,72000.0
2013-11-04 10:40:00,25.91,25.92,25.9,25.92,12800.0,21.8012,21.8096,21.7928,21.8096,12800.0
2013-11-04 10:45:00,25.92,25.95,25.92,25.94,20800.0,21.8096,21.8349,21.8096,21.8264,20800.0
2013-11-04 10:50:00,25.94,25.95,25.92,25.92,58000.0,21.8264,21.8349,21.8096,21.8096,58000.0
2013-11-04 10:55:00,25.92,25.92,25.9,25.9,11600.0,21.8096,21.8096,21.7928,21.7928,11600.0
2013-11-04 11:00:00,25.89,25.9,25.88,25.89,79200.0,21.7844,21.7928,21.776,21.7844,79200.0
2013-11-04 11:05:00,25.88,25.89,25.88,25.88,36400.0,21.776,21.7844,21.776,21.776,36400.0
2013-11-04 11:10:00,25.87,25.91,25.86,25.9,86400.0,21.7675,21.8012,21.7591,21.7928,86400.0
2013-11-04 11:15:00,25.89,25.91,25.88,25.91,20400.0,21.7844,21.8012,21.776,21.8012,20400.0
2013-11-04 11:20:00,25.89,25.92,25.89,25.91,126400.0,21.7844,21.8096,21.7844,21.8012,126400.0
2013-11-04 11:25:00,25.92,25.92,25.91,25.92,102400.0,21.8096,21.8096,21.8012,21.8096,102400.0
2013-11-04 11:30:00,25.92,25.93,25.91,25.92,56400.0,21.8096,21.818,21.8012,21.8096,56400.0
2013-11-04 11:35:00,25.92,25.94,25.92,25.94,26400.0,21.8096,21.8264,21.8096,21.8264,26400.0
2013-11-04 11:40:00,25.94,25.96,25.94,25.95,22400.0,21.8264,21.8433,21.8264,21.8349,22400.0
2013-11-04 11:45:00,25.95,25.95,25.94,25.94,9600.0,21.8349,21.8349,21.8264,21.8264,9600.0
2013-11-04 11:50:00,25.95,25.96,25.95,25.96,4400.0,21.8349,21.8433,21.8349,21.8433,4400.0
2013-11-04 11:55:00,25.96,25.97,25.96,25.97,19600.0,21.8433,21.8517,21.8433,21.8517,19600.0
2013-11-04 12:00:00,25.96,25.97,25.96,25.96,6000.0,21.8433,21.8517,21.8433,21.8433,6000.0
2013-11-04 12:05:00,25.96,25.96,25.95,25.95,3200.0,21.8433,21.8433,21.8349,21.8349,3200.0
2013-11-04 12:10:00,25.95,25.96,25.94,25.94,6800.0,21.8349,21.8433,21.8264,21.8264,6800.0
2013-11-04 12:15:00,25.94,25.95,25.93,25.94,9200.0,21.8264,21.8349,21.818,21.8264,9200.0
2013-11-04 12:20:00,25.93,25.96,25.93,25.95,17200.0,21.818,21.8433,21.818,21.8349,17200.0
2013-11-04 12:25:00,25.95,25.96,25.95,25.96,9600.0,21.8349,21.8433,21.8349,21.8433,9600.0
2013-11-04 12:30:00,25.97,25.97,25.96,25.97,9600.0,21.8517,21.8517,21.8433,21.8517,9600.0
2013-11-04 12:35:00,25.97,25.98,25.97,25.97,5600.0,21.8517,21.8601,21.8517,21.8517,5600.0
2013-11-04 12:40:00,25.97,25.98,25.97,25.98,12400.0,21.8517,21.8601,21.8517,21.8601,12400.0
2013-11-04 12:45:00,25.98,25.98,25.98,25.98,6000.0,21.8601,21.8601,21.8601,21.8601,6000.0
2013-11-04 12:50:00,25.97,25.98,25.97,25.97,7600.0,21.8517,21.8601,21.8517,21.8517,7600.0
2013-11-04 12:55:00,25.98,25.99,25.97,25.97,14000.0,21.8601,21.8685,21.8517,21.8517,14000.0
2013-11-04 13:00:00,25.96,25.98,25.96,25.97,32000.0,21.8433,21.8601,21.8433,21.8517,32000.0
2013-11-04 13:05:00,25.97,25.98,25.97,25.98,26400.0,21.8517,21.8601,21.8517,21.8601,26400.0
2013-11-04 13:10:00,25.98,25.98,25.97,25.97,56800.0,21.8601,21.8601,21.8517,21.8517,56800.0
2013-11-04 13:15:00,25.97,25.98,25.97,25.98,78000.0,21.8517,21.8601,21.8517,21.8601,78000.0
2013-11-04 13:20:00,25.98,25.98,25.98,25.98,11600.0,21.8601,21.8601,21.8601,21.8601,11600.0
2013-11-04 13:25:00,25.98,25.99,25.98,25.99,7600.0,21.8601,21.8685,21.8601,21.8685,7600.0
2013-11-04 13:30:00,25.99,26.0,25.98,25.99,10000.0,21.8685,21.8769,21.8601,21.8685,10000.0
2013-11-04 13:35:00,25.99,25.99,25.98,25.98,11200.0,21.8685,21.8685,21.8601,21.8601,11200.0
2013-11-04 13:40:00,25.99,26.0,25.98,25.99,34000.0,21.8685,21.8769,21.8601,21.8685,34000.0
2013-11-04 13:45:00,26.0,26.0,25.98,25.99,86000.0,21.8769,21.8769,21.8601,21.8685,86000.0
2013-11-04 13:50:00,25.99,26.0,25.99,25.99,22000.0,21.8685,21.8769,21.8685,21.8685,22000.0
2013-11-04 13:55:00,25.99,26.0,25.99,26.0,4000.0,21.8685,21.8769,21.8685,21.8769,4000.0
2013-11-04 14:00:00,26.0,26.01,26.0,26.01,32800.0,21.8769,21.8853,21.8769,21.8853,32800.0
2013-11-04 14:05:00,26.0,26.01,26.0,26.01,10400.0,21.8769,21.8853,21.8769,21.8853,10400.0
2013-11-04 14:10:00,26.01,26.02,26.01,26.01,9600.0,21.8853,21.8938,21.8853,21.8853,9600.0
2013-11-04 14:15:00,26.01,26.01,26.0,26.01,6400.0,21.8853,21.8853,21.8769,21.8853,6400.0
2013-11-04 14:20:00,26.01,26.02,26.01,26.02,13200.0,21.8853,21.8938,21.8853,21.8938,13200.0
2013-11-04 14:25:00,26.02,26.03,26.02,26.03,15200.0,21.8938,21.9022,21.8938,21.9022,15200.0
2013-11-04 14:30:00,26.03,26.04,26.03,26.03,23600.0,21.9022,21.9106,21.9022,21.9022,23600.0
2013-11-04 14:35:00,26.03,26.03,26.02,26.03,49200.0,21.9022,21.9022,21.8938,21.9022,49200.0
2013-11-04 14:40:00,26.03,26.04,26.02,26.04,17600.0,21.9022,21.9106,21.8938,21.9106,17600.0
2013-11-04 14:45:00,26.04,26.04,26.03,26.03,14400.0,21.9106,21.9106,21.9022,21.9022,14400.0
2013-11-04 14:50:00,26.03,26.05,26.03,26.03,29200.0,21.9022,21.919,21.9022,21.9022,29200.0
2013-11-04 14:55:00,26.03,26.03,26.02,26.03,11200.0,21.9022,21.9022,21.8938,21.9022,11200.0
2013-11-04 15:00:00,26.03,26.03,26.02,26.03,41200.0,21.9022,21.9022,21.8938,21.9022,41200.0
2013-11-04 15:05:00,26.03,26.03,26.02,26.02,11200.0,21.9022,21.9022,21.8938,21.8938,11200.0
2013-11-04 15:10:00,26.02,26.03,26.02,26.02,26800.0,21.8938,21.9022,21.8938,21.8938,26800.0
2013-11-04 15:15:00,26.02,26.03,26.02,26.03,12000.0,21.8938,21.9022,21.8938,21.9022,12000.0
2013-11-04 15:20:00,26.02,26.02,26.0,26.02,25200.0,21.8938,21.8938,21.8769,21.8938,25200.0
2013-11-04 15:25:00,26.01,26.02,26.01,26.02,13200.0,21.8853,21.8938,21.8853,21.8938,13200.0
2013-11-04 15:30:00,26.02,26.02,26.0,26.0,33200.0,21.8938,21.8938,21.8769,21.8769,33200.0
2013-11-04 15:35:00,26.01,26.04,26.01,26.03,40000.0,21.8853,21.9106,21.8853,21.9022,40000.0
2013-11-04 15:40:00,26.03,26.04,26.02,26.03,57600.0,21.9022,21.9106,21.8938,21.9022,57600.0
2013-11-04 15:45:00,26.04,26.04,26.03,26.04,100400.0,21.9106,21.9106,21.9022,21.9106,100400.0
2013-11-04 15:50:00,26.04,26.07,26.04,26.07,142800.0,21.9106,21.9358,21.9106,21.9358,142800.0
2013-11-04 15:55:00,26.07,26.1,26.05,26.06,348000.0,21.9358,21.9611,21.919,21.9274,348000.0
2013-11-05 09:30:00,25.97,26.0,25.92,25.94,171600.0,21.8517,21.8769,21.8096,21.8264,171600.0
2013-11-05 09:35:00,25.94,25.96,25.93,25.93,21200.0,21.8264,21.8433,21.818,21.818,21200.0
2013-11-05 09:40:00,25.93,25.93,25.9,25.91,36800.0,21.818,21.818,21.7928,21.8012,36800.0
2013-11-05 09:45:00,25.9,25.9,25.86,25.88,27600.0,21.7928,21.7928,21.7591,21.776,27600.0
2013-11-05 09:50:00,25.87,25.87,25.85,25.86,14000.0,21.7675,21.7675,21.7507,21.7591,14000.0
2013-11-05 09:55:00,25.86,25.87,25.86,25.87,6800.0,21.7591,21.7675,21.7591,21.7675,6800.0
2013-11-05 10:00:00,25.85,25.91,25.83,25.91,77200.0,21.7507,21.8012,21.7339,21.8012,77200.0
2013-11-05 10:05:00,25.91,25.96,25.91,25.93,89600.0,21.8012,21.8433,21.8012,21.818,89600.0
2013-11-05 10:10:00,25.94,25.94,25.9,25.9,3600.0,21.8264,21.8264,21.7928,21.7928,3600.0
2013-11-05 10:15:00,25.9,25.93,25.9,25.93,4800.0,21.7928,21.818,21.7928,21.818,4800.0
2013-11-05 10:20:00,25.91,25.94,25.91,25.93,12400.0,21.8012,21.8264,21.8012,21.818,12400.0
2013-11-05 10:25:00,25.94,25.96,25.93,25.95,21200.0,21.8264,21.8433,21.818,21.8349,21200.0
2013-11-05 10:30:00,25.96,25.98,25.96,25.97,9600.0,21.8433,21.8601,21.8433,21.8517,9600.0
2013-11-05 10:35:00,25.97,25.98,25.96,25.97,11600.0,21.8517,21.8601,21.8433,21.8517,11600.0
2013-11-05 10:40:00,25.98,26.01,25.98,26.0,23600.0,21.8601,21.8853,21.8601,21.8769,23600.0
2013-11-05 10:45:00,25.99,26.0,25.99,25.99,16800.0,21.8685,21.8769,21.8685,21.8685,16800.0
2013-11-05 10:50:00,26.0,26.01,25.98,26.0,33200.0,21.8769,21.8853,21.8601,21.8769,33200.0
2013-11-05 10:55:00,26.0,26.0,25.97,25.97,28800.0,21.8769,21.8769,21.8517,21.8517,28800.0
2013-11-05 11:00:00,25.97,25.99,25.97,25.98,47200.0,21.8517,21.8685,21.8517,21.8601,47200.0
2013-11-05 11:05:00,25.98,25.98,25.96,25.97,48800.0,21.8601,21.8601,21.8433,21.8517,48800.0
2013-11-05 11:10:00,25.97,25.97,25.93,25.93,6400.0,21.8517,21.8517,21.818,21.818,6400.0
2013-11-05 11:15:00,25.92,25.95,25.92,25.95,34000.0,21.8096,21.8349,21.8096,21.8349,34000.0
2013-11-05 11:20:00,25.95,25.95,25.93,25.94,14400.0,21.8349,21.8349,21.818,21.8264,14400.0
2013-11-05 11:25:00,25.94,25.95,25.94,25.95,11600.0,21.8264,21.8349,21.8264,21.8349,11600.0
2013-11-05 11:30:00,25.95,25.96,25.94,25.96,6000.0,21.8349,21.8433,21.8264,21.8433,6000.0
2013-11-05 11:35:00,25.96,25.97,25.96,25.96,28000.0,21.8433,21.8517,21.8433,21.8433,28000.0
2013-11-05 11:40:00,25.96,25.97,25.95,25.97,13200.0,21.8433,21.8517,21.8349,21.8517,13200.0
2013-11-05 11:45:00,25.97,25.98,25.96,25.97,82400.0,21.8517,21.8601,21.8433,21.8517,82400.0
2013-11-05 11:50:00,25.99,26.0,25.98,25.99,28800.0,21.8685,21.8769,21.8601,21.8685,28800.0
2013-11-05 11:55:00,25.99,26.0,25.99,26.0,51600.0,21.8685,21.8769,21.8685,21.8769,51600.0
2013-11-05 12:00:00,26.0,26.01,25.99,26.01,47200.0,21.8769,21.8853,21.8685,21.8853,47200.0
2013-11-05 12:05:00,26.01,26.01,26.0,26.0,71600.0,21.8853,21.8853,21.8769,21.8769,71600.0
2013-11-05 12:10:00,26.0,26.02,26.0,26.02,7200.0,21.8769,21.8938,21.8769,21.8938,7200.0
2013-11-05 12:15:00,26.02,26.03,26.01,26.03,14000.0,21.8938,21.9022,21.8853,21.9022,14000.0
2013-11-05 12:20:00,26.03,26.07,26.03,26.06,57200.0,21.9022,21.9358,21.9022,21.9274,57200.0
2013-11-05 12:25:00,26.06,26.07,26.05,26.06,17200.0,21.9274,21.9358,21.919,21.9274,17200.0
2013-11-05 12:30:00,26.05,26.06,26.04,26.04,42800.0,21.919,21.9274,21.9106,21.9106,42800.0
2013-11-05 12:35:00,26.04,26.05,26.03,26.05,12400.0,21.9106,21.919,21.9022,21.919,12400.0
2013-11-05 12:40:00,26.05,26.06,26.04,26.06,29600.0,21.919,21.9274,21.9106,21.9274,29600.0
2013-11-05 12:45:00,26.05,26.05,26.03,26.03,13600.0,21.919,21.919,21.9022,21.9022,13600.0
2013-11-05 12:50:00,26.03,26.04,26.03,26.03,6400.0,21.9022,21.9106,21.9022,21.9022,6400.0
2013-11-05 12:55:00,26.03,26.03,26.02,26.02,12400.0,21.9022,21.9022,21.8938,21.8938,12400.0
2013-11-05 13:00:00,26.02,26.04,26.02,26.02,10400.0,21.8938,21.9106,21.8938,21.8938,10400.0
2013-11-05 13:05:00,26.04,26.04,26.03,26.03,9600.0,21.9106,21.9106,21.9022,21.9022,9600.0
2013-11-05 13:10:00,26.03,26.04,26.03,26.04,12400.0,21.9022,21.9106,21.9022,21.9106,12400.0
2013-11-05 13:15:00,26.03,26.04,26.03,26.03,11600.0,21.9022,21.9106,21.9022,21.9022,11600.0
2013-11-05 13:20:00,26.04,26.05,26.03,26.04,6000.0,21.9106,21.919,21.9022,21.9106,6000.0
2013-11-05 13:25:00,26.04,26.04,26.04,26.04,3200.0,21.9106,21.9106,21.9106,21.9106,3200.0
2013-11-05 13:30:00,26.05,26.06,26.05,26.05,14800.0,21.919,21.9274,21.919,21.919,14800.0
2013-11-05 13:35:00,26.06,26.06,26.02,26.02,20800.0,21.9274,21.9274,21.8938,21.8938,20800.0
2013-11-05 13:40:00,26.03,26.03,26.02,26.03,13200.0,21.9022,21.9022,21.8938,21.9022,13200.0
2013-11-05 13:45:00,26.02,26.03,26.01,26.02,32800.0,21.8938,21.9022,21.8853,21.8938,32800.0
2013-11-05 13:50:00,26.01,26.01,25.99,25.99,27600.0,21.8853,21.8853,21.8685,21.8685,27600.0
2013-11-05 13:55:00,25.99,26.0,25.98,25.98,11200.0,21.8685,21.8769,21.8601,21.8601,11200.0
2013-11-05 14:00:00,25.98,26.0,25.97,26.0,25200.0,21.8601,21.8769,21.8517,21.8769,25200.0
2013-11-05 14:05:00,26.0,26.0,25.98,25.99,6800.0,21.8769,21.8769,21.8601,21.8685,6800.0
2013-11-05 14:10:00,25.99,26.0,25.99,26.0,6000.0,21.8685,21.8769,21.8685,21.8769,6000.0
2013-11-05 14:15:00,26.01,26.01,26.0,26.0,8400.0,21.8853,21.8853,21.8769,21.8769,8400.0
2013-11-05 14:20:00,26.01,26.04,26.01,26.04,19600.0,21.8853,21.9106,21.8853,21.9106,19600.0
2013-11-05 14:25:00,26.04,26.05,26.04,26.04,27200.0,21.9106,21.919,21.9106,21.9106,27200.0
2013-11-05 14:30:00,26.04,26.06,26.04,26.06,26000.0,21.9106,21.9274,21.9106,21.9274,26000.0
2013-11-05 14:35:00,26.06,26.06,26.04,26.05,8800.0,21.9274,21.9274,21.9106,21.919,8800.0
2013-11-05 14:40:00,26.04,26.05,26.04,26.05,10400.0,21.9106,21.919,21.9106,21.919,10400.0
2013-11-05 14:45:00,26.05,26.05,26.03,26.04,18400.0,21.919,21.919,21.9022,21.9106,18400.0
2013-11-05 14:50:00,26.04,26.05,26.03,26.03,10000.0,21.9106,21.919,21.9022,21.9022,10000.0
2013-11-05 14:55:00,26.03,26.04,26.03,26.04,12400.0,21.9022,21.9106,21.9022,21.9106,12400.0
2013-11-05 15:00:00,26.03,26.05,26.03,26.05,18800.0,21.9022,21.919,21.9022,21.919,18800.0
2013-11-05 15:05:00,26.04,26.06,26.04,26.06,26400.0,21.9106,21.9274,21.9106,21.9274,26400.0
2013-11-05 15:10:00,26.05,26.05,26.03,26.04,39600.0,21.919,21.919,21.9022,21.9106,39600.0
2013-11-05 15:15:00,26.04,26.05,26.04,26.04,14000.0,21.9106,21.919,21.9106,21.9106,14000.0
2013-11-05 15:20:00,26.06,26.06,26.01,26.02,19600.0,21.9274,21.9274,21.8853,21.8938,19600.0
2013-11-05 15:25:00,26.02,26.03,26.01,26.02,26800.0,21.8938,21.9022,21.8853,21.8938,26800.0
2013-11-05 15:30:00,26.03,26.04,26.03,26.03,10800.0,21.9022,21.9106,21.9022,21.9022,10800.0
2013-11-05 15:35:00,26.03,26.04,26.01,26.03,26000.0,21.9022,21.9106,21.8853,21.9022,26000.0
2013-11-05 15:40:00,26.04,26.05,26.03,26.03,14000.0,21.9106,21.919,21.9022,21.9022,14000.0
2013-11-05 15:45:00,26.03,26.05,26.02,26.02,31600.0,21.9022,21.919,21.8938,21.8938,31600.0
2013-11-05 15:50:00,26.02,26.04,26.02,26.04,66800.0,21.8938,21.9106,21.8938,21.9106,66800.0
2013-11-05 15:55:00,26.04,26.04,26.0,26.0,65200.0,21.9106,21.9106,21.8769,21.8769,65200.0
2013-11-06 09:30:00,26.15,26.18,26.09,26.11,37600.0,22.0031,22.0284,21.9527,21.9695,37600.0
2013-11-06 09:35:00,26.11,26.16,26.11,26.16,62000.0,21.9695,22.0116,21.9695,22.0116,62000.0
2013-11-06 09:40:00,26.14,26.14,26.11,26.13,28800.0,21.9947,21.9947,21.9695,21.9863,28800.0
2013-11-06 09:45:00,26.12,26.15,26.1,26.15,61200.0,21.9779,22.0031,21.9611,22.0031,61200.0
2013-11-06 09:50:00,26.17,26.18,26.15,26.16,13200.0,22.02,22.0284,22.0031,22.0116,13200.0
2013-11-06 09:55:00,26.17,26.18,26.15,26.16,16000.0,22.02,22.0284,22.0031,22.0116,16000.0
2013-11-06 10:00:00,26.13,26.14,26.11,26.13,10800.0,21.9863,21.9947,21.9695,21.9863,10800.0
2013-11-06 10:05:00,26.13,26.13,26.1,26.11,8000.0,21.9863,21.9863,21.9611,21.9695,8000.0
2013-11-06 10:10:00,26.1,26.13,26.1,26.11,10400.0,21.9611,21.9863,21.9611,21.9695,10400.0
2013-11-06 10:15:00,26.1,26.1,26.08,26.08,14000.0,21.9611,21.9611,21.9442,21.9442,14000.0
2013-11-06 10:20:00,26.09,26.09,26.06,26.09,32800.0,21.9527,21.9527,21.9274,21.9527,32800.0
2013-11-06 10:25:00,26.09,26.09,26.04,26.05,30400.0,21.9527,21.9527,21.9106,21.919,30400.0
2013-11-06 10:30:00,26.05,26.05,26.0,26.03,41600.0,21.919,21.919,21.8769,21.9022,41600.0
2013-11-06 10:35:00,26.03,26.05,26.02,26.04,17200.0,21.9022,21.919,21.8938,21.9106,17200.0
2013-11-06 10:40:00,26.03,26.04,26.02,26.02,14400.0,21.9022,21.9106,21.8938,21.8938,14400.0
2013-11-06 10:45:00,26.02,26.04,26.01,26.02,42000.0,21.8938,21.9106,21.8853,21.8938,42000.0
2013-11-06 10:50:00,26.02,26.02,25.95,25.95,78400.0,21.8938,21.8938,21.8349,21.8349,78400.0
2013-11-06 10:55:00,25.95,25.98,25.95,25.98,36400.0,21.8349,21.8601,21.8349,21.8601,36400.0
2013-11-06 11:00:00,25.96,25.96,25.92,25.93,40000.0,21.8433,21.8433,21.8096,21.818,40000.0
2013-11-06 11:05:00,25.93,25.97,25.93,25.97,23600.0,21.818,21.8517,21.818,21.8517,23600.0
2013-11-06 11:10:00,25.96,25.98,25.95,25.98,8400.0,21.8433,21.8601,21.8349,21.8601,8400.0
2013-11-06 11:15:00,25.98,25.99,25.98,25.99,2000.0,21.8601,21.8685,21.8601,21.8685,2000.0
2013-11-06 11:20:00,26.0,26.0,25.99,25.99,30400.0,21.8769,21.8769,21.8685,21.8685,30400.0
2013-11-06 11:25:00,26.0,26.01,26.0,26.0,10400.0,21.8769,21.8853,21.8769,21.8769,10400.0
2013-11-06 11:30:00,25.99,26.0,25.99,25.99,24800.0,21.8685,21.8769,21.8685,21.8685,24800.0
2013-11-06 11:35:00,26.0,26.0,25.97,25.97,57200.0,21.8769,21.8769,21.8517,21.8517,57200.0
2013-11-06 11:40:00,25.97,25.98,25.96,25.98,30000.0,21.8517,21.8601,21.8433,21.8601,30000.0
2013-11-06 11:45:00,25.98,26.0,25.96,26.0,43200.0,21.8601,21.8769,21.8433,21.8769,43200.0
2013-11-06 11:50:00,26.01,26.03,26.01,26.03,22400.0,21.8853,21.9022,21.8853,21.9022,22400.0
2013-11-06 11:55:00,26.01,26.01,26.01,26.01,14800.0,21.8853,21.8853,21.8853,21.8853,14800.0
2013-11-06 12:00:00,26.01,26.03,26.01,26.02,67200.0,21.8853,21.9022,21.8853,21.8938,67200.0
2013-11-06 12:05:00,26.02,26.03,26.02,26.02,14800.0,21.8938,21.9022,21.8938,21.8938,14800.0
2013-11-06 12:10:00,26.03,26.03,26.01,26.01,14400.0,21.9022,21.9022,21.8853,21.8853,14400.0
2013-11-06 12:15:00,26.01,26.01,26.0,26.01,8000.0,21.8853,21.8853,21.8769,21.8853,8000.0
2013-11-06 12:20:00,26.0,26.03,26.0,26.03,18800.0,21.8769,21.9022,21.8769,21.9022,18800.0
2013-11-06 12:25:00,26.02,26.02,26.01,26.02,4800.0,21.8938,21.8938,21.8853,21.8938,4800.0
2013-11-06 12:30:00,26.02,26.04,26.02,26.03,37600.0,21.8938,21.9106,21.8938,21.9022,37600.0
2013-11-06 12:35:00,26.03,26.05,26.02,26.04,15600.0,21.9022,21.919,21.8938,21.9106,15600.0
2013-11-06 12:40:00,26.04,26.04,26.03,26.03,16000.0,21.9106,21.9106,21.9022,21.9022,16000.0
2013-11-06 12:45:00,26.03,26.04,26.03,26.04,10400.0,21.9022,21.9106,21.9022,21.9106,10400.0
2013-11-06 12:50:00,26.04,26.04,26.03,26.04,15200.0,21.9106,21.9106,21.9022,21.9106,15200.0
2013-11-06 12:55:00,26.05,26.05,26.02,26.02,9600.0,21.919,21.919,21.8938,21.8938,9600.0
2013-11-06 13:00:00,26.02,26.02,25.98,25.98,35600.0,21.8938,21.8938,21.8601,21.8601,35600.0
2013-11-06 13:05:00,25.99,26.0,25.99,26.0,15600.0,21.8685,21.8769,21.8685,21.8769,15600.0
2013-11-06 13:10:00,26.0,26.0,25.99,26.0,8000.0,21.8769,21.8769,21.8685,21.8769,8000.0
2013-11-06 13:15:00,26.0,26.0,25.99,25.99,20000.0,21.8769,21.8769,21.8685,21.8685,20000.0
2013-11-06 13:20:00,26.0,26.0,25.97,25.98,3200.0,21.8769,21.8769,21.8517,21.8601,3200.0
2013-11-06 13:25:00,25.99,26.03,25.99,26.02,35600.0,21.8685,21.9022,21.8685,21.8938,35600.0
2013-11-06 13:30:00,26.03,26.04,26.02,26.03,12800.0,21.9022,21.9106,21.8938,21.9022,12800.0
2013-11-06 13:35:00,26.01,26.02,26.01,26.01,4000.0,21.8853,21.8938,21.8853,21.8853,4000.0
2013-11-06 13:40:00,26.02,26.02,26.01,26.01,11200.0,21.8938,21.8938,21.8853,21.8853,11200.0
2013-11-06 13:45:00,26.01,26.01,26.0,26.0,2800.0,21.8853,21.8853,21.8769,21.8769,2800.0
2013-11-06 13:50:00,26.01,26.02,25.99,25.99,27200.0,21.8853,21.8938,21.8685,21.8685,27200.0
2013-11-06 13:55:00,25.99,25.99,25.98,25.98,15600.0,21.8685,21.8685,21.8601,21.8601,15600.0
2013-11-06 14:00:00,26.0,26.0,25.99,25.99,30000.0,21.8769,21.8769,21.8685,21.8685,30000.0
2013-11-06 14:05:00,25.99,25.99,25.96,25.97,15200.0,21.8685,21.8685,21.8433,21.8517,15200.0
2013-11-06 14:10:00,25.97,25.98,25.97,25.98,6000.0,21.8517,21.8601,21.8517,21.8601,6000.0
2013-11-06 14:15:00,25.98,25.98,25.97,25.97,12000.0,21.8601,21.8601,21.8517,21.8517,12000.0
2013-11-06 14:20:00,25.97,25.98,25.96,25.96,22000.0,21.8517,21.8601,21.8433,21.8433,22000.0
2013-11-06 14:25:00,25.96,25.98,25.96,25.97,8800.0,21.8433,21.8601,21.8433,21.8517,8800.0
2013-11-06 14:30:00,25.97,25.99,25.97,25.98,30400.0,21.8517,21.8685,21.8517,21.8601,30400.0
2013-11-06 14:35:00,25.98,25.98,25.98,25.98,11200.0,21.8601,21.8601,21.8601,21.8601,11200.0
2013-11-06 14:40:00,25.97,25.99,25.97,25.99,10000.0,21.8517,21.8685,21.8517,21.8685,10000.0
2013-11-06 14:45:00,25.98,25.98,25.97,25.98,4000.0,21.8601,21.8601,21.8517,21.8601,4000.0
2013-11-06 14:50:00,25.98,25.99,25.98,25.98,10400.0,21.8601,21.8685,21.8601,21.8601,10400.0
2013-11-06 14:55:00,25.99,25.99,25.98,25.99,7600.0,21.8685,21.8685,21.8601,21.8685,7600.0
2013-11-06 15:00:00,25.98,25.99,25.98,25.98,6800.0,21.8601,21.8685,21.8601,21.8601,6800.0
2013-11-06 15:05:00,25.99,25.99,25.98,25.99,26400.0,21.8685,21.8685,21.8601,21.8685,26400.0
2013-11-06 15:10:00,25.98,25.98,25.97,25.97,21600.0,21.8601,21.8601,21.8517,21.8517,21600.0
2013-11-06 15:15:00,25.97,25.99,25.97,25.99,23600.0,21.8517,21.8685,21.8517,21.8685,23600.0
2013-11-06 15:20:00,25.99,26.0,25.98,26.0,16400.0,21.8685,21.8769,21.8601,21.8769,16400.0
2013-11-06 15:25:00,26.01,26.01,25.97,25.98,24400.0,21.8853,21.8853,21.8517,21.8601,24400.0
2013-11-06 15:30:00,25.99,25.99,25.96,25.97,26000.0,21.8685,21.8685,21.8433,21.8517,26000.0
2013-11-06 15:35:00,25.97,25.98,25.96,25.98,15600.0,21.8517,21.8601,21.8433,21.8601,15600.0
2013-11-06 15:40:00,25.97,25.97,25.97,25.97,29600.0,21.8517,21.8517,21.8517,21.8517,29600.0
2013-11-06 15:45:00,25.97,25.98,25.97,25.97,47200.0,21.8517,21.8601,21.8517,21.8517,47200.0
2013-11-06 15:50:00,25.97,25.99,25.97,25.98,152000.0,21.8517,21.8685,21.8517,21.8601,152000.0
2013-11-06 15:55:00,25.98,25.99,25.97,25.98,139600.0,21.8601,21.8685,21.8517,21.8601,139600.0
2013-11-07 09:30:00,26.11,26.11,26.03,26.04,46400.0,21.9695,21.9695,21.9022,21.9106,46400.0
2013-11-07 09:35:00,26.05,26.06,26.02,26.06,44400.0,21.919,21.9274,21.8938,21.9274,44400.0
2013-11-07 09:40:00,26.07,26.09,26.07,26.09,52000.0,21.9358,21.9527,21.9358,21.9527,52000.0
2013-11-07 09:45:00,26.1,26.11,26.06,26.06,44400.0,21.9611,21.9695,21.9274,21.9274,44400.0
2013-11-07 09:50:00,26.05,26.05,25.99,25.99,38000.0,21.919,21.919,21.8685,21.8685,38000.0
2013-11-07 09:55:00,25.99,25.99,25.95,25.97,43200.0,21.8685,21.8685,21.8349,21.8517,43200.0
2013-11-07 10:00:00,25.95,25.99,25.93,25.98,127600.0,21.8349,21.8685,21.818,21.8601,127600.0
2013-11-07 10:05:00,25.98,25.98,25.91,25.91,26000.0,21.8601,21.8601,21.8012,21.8012,26000.0
2013-11-07 10:10:00,25.9,25.9,25.84,25.86,41600.0,21.7928,21.7928,21.7423,21.7591,41600.0
2013-11-07 10:15:00,25.86,25.86,25.8,25.8,25600.0,21.7591,21.7591,21.7086,21.7086,25600.0
2013-11-07 10:20:00,25.79,25.83,25.78,25.82,40400.0,21.7002,21.7339,21.6918,21.7255,40400.0
2013-11-07 10:25:00,25.82,25.85,25.81,25.82,52000.0,21.7255,21.7507,21.7171,21.7255,52000.0
2013-11-07 10:30:00,25.82,25.82,25.74,25.74,41200.0,21.7255,21.7255,21.6582,21.6582,41200.0
2013-11-07 10:35:00,25.74,25.75,25.72,25.75,25600.0,21.6582,21.6666,21.6413,21.6666,25600.0
2013-11-07 10:40:00,25.74,25.82,25.74,25.8,63600.0,21.6582,21.7255,21.6582,21.7086,63600.0
2013-11-07 10:45:00,25.79,25.82,25.78,25.81,64000.0,21.7002,21.7255,21.6918,21.7171,64000.0
2013-11-07 10:50:00,25.82,25.84,25.81,25.83,17600.0,21.7255,21.7423,21.7171,21.7339,17600.0
2013-11-07 10:55:00,25.84,25.84,25.81,25.81,36400.0,21.7423,21.7423,21.7171,21.7171,36400.0
2013-11-07 11:00:00,25.82,25.82,25.79,25.8,43600.0,21.7255,21.7255,21.7002,21.7086,43600.0
2013-11-07 11:05:00,25.8,25.82,25.77,25.77,62000.0,21.7086,21.7255,21.6834,21.6834,62000.0
2013-11-07 11:10:00,25.77,25.79,25.74,25.74,89200.0,21.6834,21.7002,21.6582,21.6582,89200.0
2013-11-07 11:15:00,25.74,25.74,25.69,25.7,43200.0,21.6582,21.6582,21.6161,21.6245,43200.0
2013-11-07 11:20:00,25.7,25.72,25.69,25.72,67600.0,21.6245,21.6413,21.6161,21.6413,67600.0
2013-11-07 11:25:00,25.71,25.71,25.68,25.7,140000.0,21.6329,21.6329,21.6077,21.6245,140000.0
2013-11-07 11:30:00,25.7,25.74,25.68,25.74,34800.0,21.6245,21.6582,21.6077,21.6582,34800.0
2013-11-07 11:35:00,25.74,25.75,25.74,25.75,34800.0,21.6582,21.6666,21.6582,21.6666,34800.0
2013-11-07 11:40:00,25.74,25.75,25.72,25.75,27200.0,21.6582,21.6666,21.6413,21.6666,27200.0
2013-11-07 11:45:00,25.74,25.75,25.74,25.74,14400.0,21.6582,21.6666,21.6582,21.6582,14400.0
2013-11-07 11:50:00,25.74,25.77,25.74,25.77,72800.0,21.6582,21.6834,21.6582,21.6834,72800.0
2013-11-07 11:55:00,25.77,25.78,25.76,25.76,17600.0,21.6834,21.6918,21.675,21.675,17600.0
2013-11-07 12:00:00,25.77,25.79,25.77,25.79,41600.0,21.6834,21.7002,21.6834,21.7002,41600.0
2013-11-07 12:05:00,25.79,25.84,25.79,25.84,31600.0,21.7002,21.7423,21.7002,21.7423,31600.0
2013-11-07 12:10:00,25.84,25.84,25.83,25.83,5600.0,21.7423,21.7423,21.7339,21.7339,5600.0
2013-11-07 12:15:00,25.85,25.86,25.83,25.83,16400.0,21.7507,21.7591,21.7339,21.7339,16400.0
2013-11-07 12:20:00,25.84,25.84,25.83,25.83,14400.0,21.7423,21.7423,21.7339,21.7339,14400.0
2013-11-07 12:25:00,25.83,25.83,25.81,25.82,10400.0,21.7339,21.7339,21.7171,21.7255,10400.0
2013-11-07 12:30:00,25.83,25.83,25.82,25.82,23200.0,21.7339,21.7339,21.7255,21.7255,23200.0
2013-11-07 12:35:00,25.82,25.82,25.8,25.8,25200.0,21.7255,21.7255,21.7086,21.7086,25200.0
2013-11-07 12:40:00,25.8,25.82,25.8,25.82,10000.0,21.7086,21.7255,21.7086,21.7255,10000.0
2013-11-07 12:45:00,25.81,25.81,25.8,25.8,2400.0,21.7171,21.7171,21.7086,21.7086,2400.0
2013-11-07 12:50:00,25.8,25.8,25.78,25.78,7200.0,21.7086,21.7086,21.6918,21.6918,7200.0
2013-11-07 12:55:00,25.78,25.79,25.77,25.77,2800.0,21.6918,21.7002,21.6834,21.6834,2800.0
2013-11-07 13:00:00,25.77,25.78,25.76,25.77,35200.0,21.6834,21.6918,21.675,21.6834,35200.0
2013-11-07 13:05:00,25.77,25.77,25.76,25.77,25200.0,21.6834,21.6834,21.675,21.6834,25200.0
2013-11-07 13:10:00,25.76,25.76,25.75,25.75,20400.0,21.675,21.675,21.6666,21.6666,20400.0
2013-11-07 13:15:00,25.75,25.75,25.74,25.74,11200.0,21.6666,21.6666,21.6582,21.6582,11200.0
2013-11-07 13:20:00,25.74,25.76,25.7,25.71,96000.0,21.6582,21.675,21.6245,21.6329,96000.0
2013-11-07 13:25:00,25.71,25.72,25.68,25.68,22400.0,21.6329,21.6413,21.6077,21.6077,22400.0
2013-11-07 13:30:00,25.68,25.7,25.68,25.7,16800.0,21.6077,21.6245,21.6077,21.6245,16800.0
2013-11-07 13:35:00,25.7,25.7,25.68,25.7,67600.0,21.6245,21.6245,21.6077,21.6245,67600.0
2013-11-07 13:40:00,25.7,25.7,25.69,25.7,27200.0,21.6245,21.6245,21.6161,21.6245,27200.0
2013-11-07 13:45:00,25.7,25.7,25.66,25.66,74000.0,21.6245,21.6245,21.5908,21.5908,74000.0
2013-11-07 13:50:00,25.66,25.69,25.65,25.67,73200.0,21.5908,21.6161,21.5824,21.5993,73200.0
2013-11-07 13:55:00,25.68,25.7,25.68,25.68,13200.0,21.6077,21.6245,21.6077,21.6077,13200.0
2013-11-07 14:00:00,25.68,25.68,25.61,25.61,122000.0,21.6077,21.6077,21.5488,21.5488,122000.0
2013-11-07 14:05:00,25.61,25.64,25.61,25.62,33200.0,21.5488,21.574,21.5488,21.5572,33200.0
2013-11-07 14:10:00,25.62,25.66,25.62,25.63,87200.0,21.5572,21.5908,21.5572,21.5656,87200.0
2013-11-07 14:15:00,25.62,25.63,25.61,25.63,44800.0,21.5572,21.5656,21.5488,21.5656,44800.0
2013-11-07 14:20:00,25.62,25.63,25.61,25.63,53600.0,21.5572,21.5656,21.5488,21.5656,53600.0
2013-11-07 14:25:00,25.63,25.63,25.61,25.61,16400.0,21.5656,21.5656,21.5488,21.5488,16400.0
2013-11-07 14:30:00,25.6,25.6,25.57,25.58,171600.0,21.5404,21.5404,21.5151,21.5235,171600.0
2013-11-07 14:35:00,25.58,25.6,25.57,25.6,46400.0,21.5235,21.5404,21.5151,21.5404,46400.0
2013-11-07 14:40:00,25.6,25.61,25.59,25.59,42000.0,21.5404,21.5488,21.5319,21.5319,42000.0
2013-11-07 14:45:00,25.59,25.61,25.59,25.61,42400.0,21.5319,21.5488,21.5319,21.5488,42400.0
2013-11-07 14:50:00,25.6,25.62,25.59,25.62,18400.0,21.5404,21.5572,21.5319,21.5572,18400.0
2013-11-07 14:55:00,25.62,25.63,25.62,25.62,17200.0,21.5572,21.5656,21.5572,21.5572,17200.0
2013-11-07 15:00:00,25.62,25.66,25.61,25.64,33200.0,21.5572,21.5908,21.5488,21.574,33200.0
2013-11-07 15:05:00,25.63,25.64,25.59,25.59,35600.0,21.5656,21.574,21.5319,21.5319,35600.0
2013-11-07 15:10:00,25.59,25.6,25.58,25.58,50000.0,21.5319,21.5404,21.5235,21.5235,50000.0
2013-11-07 15:15:00,25.58,25.6,25.58,25.6,29200.0,21.5235,21.5404,21.5235,21.5404,29200.0
2013-11-07 15:20:00,25.58,25.6,25.58,25.58,30800.0,21.5235,21.5404,21.5235,21.5235,30800.0
2013-11-07 15:25:00,25.58,25.59,25.54,25.54,82800.0,21.5235,21.5319,21.4899,21.4899,82800.0
2013-11-07 15:30:00,25.54,25.56,25.53,25.55,115200.0,21.4899,21.5067,21.4815,21.4983,115200.0
2013-11-07 15:35:00,25.55,25.57,25.53,25.57,85200.0,21.4983,21.5151,21.4815,21.5151,85200.0
2013-11-07 15:40:00,25.56,25.57,25.54,25.55,44000.0,21.5067,21.5151,21.4899,21.4983,44000.0
2013-11-07 15:45:00,25.55,25.57,25.55,25.55,129200.0,21.4983,21.5151,21.4983,21.4983,129200.0
2013-11-07 15:50:00,25.55,25.59,25.55,25.57,160400.0,21.4983,21.5319,21.4983,21.5151,160400.0
2013-11-07 15:55:00,25.57,25.59,25.53,25.54,373200.0,21.5151,21.5319,21.4815,21.4899,373200.0
2013-11-08 09:30:00,25.56,25.67,25.56,25.61,114800.0,21.5067,21.5993,21.5067,21.5488,114800.0
2013-11-08 09:35:00,25.63,25.63,25.59,25.6,189200.0,21.5656,21.5656,21.5319,21.5404,189200.0
2013-11-08 09:40:00,25.61,25.7,25.59,25.69,159200.0,21.5488,21.6245,21.5319,21.6161,159200.0
2013-11-08 09:45:00,25.72,25.75,25.71,25.71,176000.0,21.6413,21.6666,21.6329,21.6329,176000.0
2013-11-08 09:50:00,25.72,25.72,25.68,25.69,86800.0,21.6413,21.6413,21.6077,21.6161,86800.0
2013-11-08 09:55:00,25.68,25.71,25.64,25.65,64400.0,21.6077,21.6329,21.574,21.5824,64400.0
2013-11-08 10:00:00,25.68,25.72,25.68,25.72,51600.0,21.6077,21.6413,21.6077,21.6413,51600.0
2013-11-08 10:05:00,25.72,25.76,25.7,25.76,80000.0,21.6413,21.675,21.6245,21.675,80000.0
2013-11-08 10:10:00,25.76,25.78,25.75,25.77,53600.0,21.675,21.6918,21.6666,21.6834,53600.0
2013-11-08 10:15:00,25.76,25.8,25.75,25.8,27200.0,21.675,21.7086,21.6666,21.7086,27200.0
2013-11-08 10:20:00,25.8,25.82,25.79,25.8,49200.0,21.7086,21.7255,21.7002,21.7086,49200.0
2013-11-08 10:25:00,25.8,25.82,25.8,25.82,11600.0,21.7086,21.7255,21.7086,21.7255,11600.0
2013-11-08 10:30:00,25.84,25.91,25.83,25.9,39200.0,21.7423,21.8012,21.7339,21.7928,39200.0
2013-11-08 10:35:00,25.9,25.9,25.88,25.88,35600.0,21.7928,21.7928,21.776,21.776,35600.0
2013-11-08 10:40:00,25.88,25.88,25.85,25.85,8800.0,21.776,21.776,21.7507,21.7507,8800.0
2013-11-08 10:45:00,25.86,25.89,25.85,25.89,12000.0,21.7591,21.7844,21.7507,21.7844,12000.0
2013-11-08 10:50:00,25.87,25.87,25.84,25.86,14800.0,21.7675,21.7675,21.7423,21.7591,14800.0
2013-11-08 10:55:00,25.87,25.89,25.87,25.87,16000.0,21.7675,21.7844,21.7675,21.7675,16000.0
2013-11-08 11:00:00,25.88,25.88,25.88,25.88,9600.0,21.776,21.776,21.776,21.776,9600.0
2013-11-08 11:05:00,25.88,25.89,25.86,25.88,14400.0,21.776,21.7844,21.7591,21.776,14400.0
2013-11-08 11:10:00,25.88,25.89,25.88,25.89,8800.0,21.776,21.7844,21.776,21.7844,8800.0
2013-11-08 11:15:00,25.88,25.92,25.88,25.91,34800.0,21.776,21.8096,21.776,21.8012,34800.0
2013-11-08 11:20:00,25.92,25.92,25.9,25.91,20400.0,21.8096,21.8096,21.7928,21.8012,20400.0
2013-11-08 11:25:00,25.91,25.93,25.91,25.93,16800.0,21.8012,21.818,21.8012,21.818,16800.0
2013-11-08 11:30:00,25.92,25.93,25.91,25.92,24800.0,21.8096,21.818,21.8012,21.8096,24800.0
2013-11-08 11:35:00,25.92,25.97,25.92,25.96,40000.0,21.8096,21.8517,21.8096,21.8433,40000.0
2013-11-08 11:40:00,25.95,25.95,25.93,25.93,21600.0,21.8349,21.8349,21.818,21.818,21600.0
2013-11-08 11:45:00,25.93,25.94,25.93,25.94,12000.0,21.818,21.8264,21.818,21.8264,12000.0
2013-11-08 11:50:00,25.94,25.98,25.94,25.97,43600.0,21.8264,21.8601,21.8264,21.8517,43600.0
2013-11-08 11:55:00,25.97,25.99,25.96,25.96,42400.0,21.8517,21.8685,21.8433,21.8433,42400.0
2013-11-08 12:00:00,25.97,25.98,25.97,25.97,12000.0,21.8517,21.8601,21.8517,21.8517,12000.0
2013-11-08 12:05:00,25.97,25.98,25.97,25.98,6800.0,21.8517,21.8601,21.8517,21.8601,6800.0
2013-11-08 12:10:00,25.99,25.99,25.97,25.97,3600.0,21.8685,21.8685,21.8517,21.8517,3600.0
2013-11-08 12:15:00,25.97,25.99,25.95,25.95,30000.0,21.8517,21.8685,21.8349,21.8349,30000.0
2013-11-08 12:20:00,25.95,25.97,25.94,25.95,45600.0,21.8349,21.8517,21.8264,21.8349,45600.0
2013-11-08 12:25:00,25.95,25.97,25.95,25.96,14000.0,21.8349,21.8517,21.8349,21.8433,14000.0
2013-11-08 12:30:00,25.96,25.97,25.96,25.96,18000.0,21.8433,21.8517,21.8433,21.8433,18000.0
2013-11-08 12:35:00,25.96,25.98,25.96,25.98,10000.0,21.8433,21.8601,21.8433,21.8601,10000.0
2013-11-08 12:40:00,25.98,26.0,25.98,26.0,23600.0,21.8601,21.8769,21.8601,21.8769,23600.0
2013-11-08 12:45:00,26.0,26.0,25.99,26.0,6000.0,21.8769,21.8769,21.8685,21.8769,6000.0
2013-11-08 12:50:00,25.98,25.99,25.98,25.98,11200.0,21.8601,21.8685,21.8601,21.8601,11200.0
2013-11-08 12:55:00,25.99,25.99,25.99,25.99,44000.0,21.8685,21.8685,21.8685,21.8685,44000.0
2013-11-08 13:00:00,25.99,25.99,25.98,25.99,9200.0,21.8685,21.8685,21.8601,21.8685,9200.0
2013-11-08 13:05:00,26.0,26.0,25.98,25.98,4000.0,21.8769,21.8769,21.8601,21.8601,4000.0
2013-11-08 13:10:00,25.99,25.99,25.97,25.99,7600.0,21.8685,21.8685,21.8517,21.8685,7600.0
2013-11-08 13:15:00,25.98,25.98,25.98,25.98,2400.0,21.8601,21.8601,21.8601,21.8601,2400.0
2013-11-08 13:20:00,25.99,26.0,25.99,26.0,8400.0,21.8685,21.8769,21.8685,21.8769,8400.0
2013-11-08 13:25:00,26.0,26.03,26.0,26.03,40800.0,21.8769,21.9022,21.8769,21.9022,40800.0
2013-11-08 13:30:00,26.03,26.03,26.02,26.02,33600.0,21.9022,21.9022,21.8938,21.8938,33600.0
2013-11-08 13:35:00,26.02,26.03,26.02,26.03,10400.0,21.8938,21.9022,21.8938,21.9022,10400.0
2013-11-08 13:40:00,26.03,26.04,26.02,26.02,15200.0,21.9022,21.9106,21.8938,21.8938,15200.0
2013-11-08 13:45:00,26.02,26.04,26.01,26.01,25600.0,21.8938,21.9106,21.8853,21.8853,25600.0
2013-11-08 13:50:00,26.01,26.01,25.97,25.98,19600.0,21.8853,21.8853,21.8517,21.8601,19600.0
2013-11-08 13:55:00,25.97,25.97,25.97,25.97,15200.0,21.8517,21.8517,21.8517,21.8517,15200.0
2013-11-08 14:00:00,25.97,25.98,25.97,25.98,27200.0,21.8517,21.8601,21.8517,21.8601,27200.0
2013-11-08 14:05:00,25.98,25.98,25.96,25.96,18800.0,21.8601,21.8601,21.8433,21.8433,18800.0
2013-11-08 14:10:00,25.96,25.97,25.96,25.96,2800.0,21.8433,21.8517,21.8433,21.8433,2800.0
2013-11-08 14:15:00,25.98,25.98,25.96,25.97,23600.0,21.8601,21.8601,21.8433,21.8517,23600.0
2013-11-08 14:20:00,25.97,25.99,25.97,25.99,19200.0,21.8517,21.8685,21.8517,21.8685,19200.0
2013-11-08 14:25:00,25.99,25.99,25.98,25.99,5200.0,21.8685,21.8685,21.8601,21.8685,5200.0
2013-11-08 14:30:00,25.99,25.99,25.97,25.98,16400.0,21.8685,21.8685,21.8517,21.8601,16400.0
2013-11-08 14:35:00,25.97,25.99,25.97,25.98,16800.0,21.8517,21.8685,21.8517,21.8601,16800.0
2013-11-08 14:40:00,25.97,25.97,25.95,25.95,22000.0,21.8517,21.8517,21.8349,21.8349,22000.0
2013-11-08 14:45:00,25.95,25.96,25.95,25.96,17200.0,21.8349,21.8433,21.8349,21.8433,17200.0
2013-11-08 14:50:00,25.96,25.96,25.95,25.95,15200.0,21.8433,21.8433,21.8349,21.8349,15200.0
2013-11-08 14:55:00,25.95,25.96,25.95,25.95,4400.0,21.8349,21.8433,21.8349,21.8349,4400.0
2013-11-08 15:00:00,25.96,25.96,25.92,25.92,17600.0,21.8433,21.8433,21.8096,21.8096,17600.0
2013-11-08 15:05:00,25.92,25.93,25.91,25.92,16400.0,21.8096,21.818,21.8012,21.8096,16400.0
2013-11-08 15:10:00,25.93,25.93,25.91,25.92,33200.0,21.818,21.818,21.8012,21.8096,33200.0
2013-11-08 15:15:00,25.93,25.93,25.92,25.92,18800.0,21.818,21.818,21.8096,21.8096,18800.0
2013-11-08 15:20:00,25.92,25.95,25.91,25.95,49600.0,21.8096,21.8349,21.8012,21.8349,49600.0
2013-11-08 15:25:00,25.95,25.97,25.95,25.95,34000.0,21.8349,21.8517,21.8349,21.8349,34000.0
2013-11-08 15:30:00,25.95,25.98,25.94,25.97,36000.0,21.8349,21.8601,21.8264,21.8517,36000.0
2013-11-08 15:35:00,25.97,25.99,25.97,25.97,271600.0,21.8517,21.8685,21.8517,21.8517,271600.0
2013-11-08 15:40:00,25.98,26.02,25.97,26.01,59600.0,21.8601,21.8938,21.8517,21.8853,59600.0
2013-11-08 15:45:00,26.01,26.01,25.99,25.99,51200.0,21.8853,21.8853,21.8685,21.8685,51200.0
2013-11-08 15:50:00,26.0,26.01,25.98,25.98,53200.0,21.8769,21.8853,21.8601,21.8601,53200.0
2013-11-08 15:55:00,25.98,26.0,25.97,25.99,186400.0,21.8601,21.8769,21.8517,21.8685,186400.0
2013-11-11 09:30:00,25.98,26.1,25.91,25.93,88800.0,21.8601,21.9611,21.8012,21.818,88800.0
2013-11-11 09:35:00,25.93,25.97,25.93,25.93,254800.0,21.818,21.8517,21.818,21.818,254800.0
2013-11-11 09:40:00,25.92,25.96,25.88,25.95,31200.0,21.8096,21.8433,21.776,21.8349,31200.0
2013-11-11 09:45:00,25.94,26.0,25.94,26.0,22000.0,21.8264,21.8769,21.8264,21.8769,22000.0
2013-11-11 09:50:00,26.0,26.03,26.0,26.02,14400.0,21.8769,21.9022,21.8769,21.8938,14400.0
2013-11-11 09:55:00,26.03,26.04,26.01,26.02,45200.0,21.9022,21.9106,21.8853,21.8938,45200.0
2013-11-11 10:00:00,26.01,26.01,25.98,25.98,19600.0,21.8853,21.8853,21.8601,21.8601,19600.0
2013-11-11 10:05:00,25.99,25.99,25.98,25.98,9200.0,21.8685,21.8685,21.8601,21.8601,9200.0
2013-11-11 10:10:00,25.99,26.02,25.99,25.99,18800.0,21.8685,21.8938,21.8685,21.8685,18800.0
2013-11-11 10:15:00,25.99,25.99,25.96,25.97,14000.0,21.8685,21.8685,21.8433,21.8517,14000.0
2013-11-11 10:20:00,25.97,25.98,25.96,25.98,52400.0,21.8517,21.8601,21.8433,21.8601,52400.0
2013-11-11 10:25:00,25.96,25.96,25.93,25.93,19200.0,21.8433,21.8433,21.818,21.818,19200.0
2013-11-11 10:30:00,25.93,25.95,25.93,25.95,13200.0,21.818,21.8349,21.818,21.8349,13200.0
2013-11-11 10:35:00,25.95,25.95,25.92,25.93,48400.0,21.8349,21.8349,21.8096,21.818,48400.0
2013-11-11 10:40:00,25.94,25.97,25.93,25.95,11600.0,21.8264,21.8517,21.818,21.8349,11600.0
2013-11-11 10:45:00,25.95,26.0,25.95,26.0,209200.0,21.8349,21.8769,21.8349,21.8769,209200.0
2013-11-11 10:50:00,26.0,26.01,25.99,26.01,432000.0,21.8769,21.8853,21.8685,21.8853,432000.0
2013-11-11 10:55:00,26.02,26.03,26.01,26.03,110800.0,21.8938,21.9022,21.8853,21.9022,110800.0
2013-11-11 11:00:00,26.03,26.03,25.97,25.98,120400.0,21.9022,21.9022,21.8517,21.8601,120400.0
2013-11-11 11:05:00,25.98,26.02,25.98,26.02,109200.0,21.8601,21.8938,21.8601,21.8938,109200.0
2013-11-11 11:10:00,26.01,26.04,26.0,26.03,74800.0,21.8853,21.9106,21.8769,21.9022,74800.0
2013-11-11 11:15:00,26.03,26.05,26.03,26.05,72400.0,21.9022,21.919,21.9022,21.919,72400.0
2013-11-11 11:20:00,26.05,26.05,26.03,26.03,98000.0,21.919,21.919,21.9022,21.9022,98000.0
2013-11-11 11:25:00,26.04,26.05,26.04,26.05,99600.0,21.9106,21.919,21.9106,21.919,99600.0
2013-11-11 11:30:00,26.05,26.05,26.03,26.04,96800.0,21.919,21.919,21.9022,21.9106,96800.0
2013-11-11 11:35:00,26.04,26.05,26.03,26.04,56800.0,21.9106,21.919,21.9022,21.9106,56800.0
2013-11-11 11:40:00,26.05,26.06,26.04,26.06,111600.0,21.919,21.9274,21.9106,21.9274,111600.0
2013-11-11 11:45:00,26.05,26.07,26.05,26.07,45200.0,21.919,21.9358,21.919,21.9358,45200.0
2013-11-11 11:50:00,26.06,26.07,26.05,26.06,55600.0,21.9274,21.9358,21.919,21.9274,55600.0
2013-11-11 11:55:00,26.06,26.06,26.05,26.06,43600.0,21.9274,21.9274,21.919,21.9274,43600.0
2013-11-11 12:00:00,26.06,26.06,26.04,26.04,38400.0,21.9274,21.9274,21.9106,21.9106,38400.0
2013-11-11 12:05:00,26.04,26.05,26.03,26.04,31600.0,21.9106,21.919,21.9022,21.9106,31600.0
2013-11-11 12:10:00,26.04,26.04,26.03,26.03,33600.0,21.9106,21.9106,21.9022,21.9022,33600.0
2013-11-11 12:15:00,26.03,26.04,26.03,26.04,19600.0,21.9022,21.9106,21.9022,21.9106,19600.0
2013-11-11 12:20:00,26.04,26.05,26.04,26.05,37600.0,21.9106,21.919,21.9106,21.919,37600.0
2013-11-11 12:25:00,26.05,26.05,26.04,26.04,90000.0,21.919,21.919,21.9106,21.9106,90000.0
2013-11-11 12:30:00,26.04,26.04,26.03,26.03,47200.0,21.9106,21.9106,21.9022,21.9022,47200.0
2013-11-11 12:35:00,26.02,26.03,26.01,26.03,17200.0,21.8938,21.9022,21.8853,21.9022,17200.0
2013-11-11 12:40:00,26.03,26.04,26.02,26.02,155200.0,21.9022,21.9106,21.8938,21.8938,155200.0
2013-11-11 12:45:00,26.02,26.03,26.01,26.02,24400.0,21.8938,21.9022,21.8853,21.8938,24400.0
2013-11-11 12:50:00,26.02,26.03,26.02,26.03,22800.0,21.8938,21.9022,21.8938,21.9022,22800.0
2013-11-11 12:55:00,26.03,26.03,26.03,26.03,18800.0,21.9022,21.9022,21.9022,21.9022,18800.0
2013-11-11 13:00:00,26.03,26.04,26.03,26.04,48000.0,21.9022,21.9106,21.9022,21.9106,48000.0
2013-11-11 13:05:00,26.05,26.05,26.04,26.05,20400.0,21.919,21.919,21.9106,21.919,20400.0
2013-11-11 13:10:00,26.05,26.05,26.03,26.03,34000.0,21.919,21.919,21.9022,21.9022,34000.0
2013-11-11 13:15:00,26.03,26.04,26.03,26.03,39200.0,21.9022,21.9106,21.9022,21.9022,39200.0
2013-11-11 13:20:00,26.03,26.05,26.03,26.04,12000.0,21.9022,21.919,21.9022,21.9106,12000.0
2013-11-11 13:25:00,26.05,26.05,26.04,26.04,22000.0,21.919,21.919,21.9106,21.9106,22000.0
2013-11-11 13:30:00,26.04,26.05,26.04,26.05,41200.0,21.9106,21.919,21.9106,21.919,41200.0
2013-11-11 13:35:00,26.05,26.05,26.04,26.05,26400.0,21.919,21.919,21.9106,21.919,26400.0
2013-11-11 13:40:00,26.05,26.05,26.03,26.04,19600.0,21.919,21.919,21.9022,21.9106,19600.0
2013-11-11 13:45:00,26.05,26.05,26.04,26.04,12800.0,21.919,21.919,21.9106,21.9106,12800.0
2013-11-11 13:50:00,26.05,26.05,26.03,26.03,9200.0,21.919,21.919,21.9022,21.9022,9200.0
2013-11-11 13:55:00,26.03,26.04,26.03,26.04,15600.0,21.9022,21.9106,21.9022,21.9106,15600.0
2013-11-11 14:00:00,26.03,26.04,26.02,26.03,38800.0,21.9022,21.9106,21.8938,21.9022,38800.0
2013-11-11 14:05:00,26.04,26.04,26.03,26.04,11600.0,21.9106,21.9106,21.9022,21.9106,11600.0
2013-11-11 14:10:00,26.04,26.04,26.03,26.03,20000.0,21.9106,21.9106,21.9022,21.9022,20000.0
2013-11-11 14:15:00,26.04,26.04,26.03,26.04,18800.0,21.9106,21.9106,21.9022,21.9106,18800.0
2013-11-11 14:20:00,26.04,26.04,26.03,26.03,13200.0,21.9106,21.9106,21.9022,21.9022,13200.0
2013-11-11 14:25:00,26.03,26.04,26.03,26.04,42400.0,21.9022,21.9106,21.9022,21.9106,42400.0
2013-11-11 14:30:00,26.04,26.04,26.04,26.04,3600.0,21.9106,21.9106,21.9106,21.9106,3600.0
2013-11-11 14:35:00,26.04,26.04,26.04,26.04,10400.0,21.9106,21.9106,21.9106,21.9106,10400.0
2013-11-11 14:40:00,26.05,26.05,26.04,26.04,11200.0,21.919,21.919,21.9106,21.9106,11200.0
2013-11-11 14:45:00,26.04,26.04,26.04,26.04,32800.0,21.9106,21.9106,21.9106,21.9106,32800.0
2013-11-11 14:50:00,26.04,26.04,26.03,26.03,14000.0,21.9106,21.9106,21.9022,21.9022,14000.0
2013-11-11 14:55:00,26.04,26.04,26.03,26.03,16000.0,21.9106,21.9106,21.9022,21.9022,16000.0
2013-11-11 15:00:00,26.03,26.04,26.02,26.03,28000.0,21.9022,21.9106,21.8938,21.9022,28000.0
2013-11-11 15:05:00,26.03,26.03,26.01,26.02,41600.0,21.9022,21.9022,21.8853,21.8938,41600.0
2013-11-11 15:10:00,26.02,26.03,26.02,26.02,14800.0,21.8938,21.9022,21.8938,21.8938,14800.0
2013-11-11 15:15:00,26.02,26.03,26.02,26.03,31600.0,21.8938,21.9022,21.8938,21.9022,31600.0
2013-11-11 15:20:00,26.02,26.03,26.02,26.03,14000.0,21.8938,21.9022,21.8938,21.9022,14000.0
2013-11-11 15:25:00,26.02,26.03,26.02,26.03,19200.0,21.8938,21.9022,21.8938,21.9022,19200.0
2013-11-11 15:30:00,26.03,26.04,26.02,26.03,20400.0,21.9022,21.9106,21.8938,21.9022,20400.0
2013-11-11 15:35:00,26.03,26.05,26.03,26.05,39200.0,21.9022,21.919,21.9022,21.919,39200.0
2013-11-11 15:40:00,26.05,26.05,26.04,26.05,23200.0,21.919,21.919,21.9106,21.919,23200.0
2013-11-11 15:45:00,26.05,26.05,26.03,26.04,42800.0,21.919,21.919,21.9022,21.9106,42800.0
2013-11-11 15:50:00,26.04,26.05,26.03,26.03,86000.0,21.9106,21.919,21.9022,21.9022,86000.0
2013-11-11 15:55:00,26.03,26.04,26.0,26.0,189200.0,21.9022,21.9106,21.8769,21.8769,189200.0
2013-11-12 09:30:00,25.96,25.98,25.91,25.93,132400.0,21.8433,21.8601,21.8012,21.818,132400.0
2013-11-12 09:35:00,25.93,25.95,25.93,25.95,48800.0,21.818,21.8349,21.818,21.8349,48800.0
2013-11-12 09:40:00,25.94,25.96,25.94,25.95,13600.0,21.8264,21.8433,21.8264,21.8349,13600.0
2013-11-12 09:45:00,25.96,25.97,25.95,25.96,50000.0,21.8433,21.8517,21.8349,21.8433,50000.0
2013-11-12 09:50:00,25.97,25.97,25.95,25.95,34000.0,21.8517,21.8517,21.8349,21.8349,34000.0
2013-11-12 09:55:00,25.94,25.97,25.93,25.95,44000.0,21.8264,21.8517,21.818,21.8349,44000.0
2013-11-12 10:00:00,25.96,25.96,25.9,25.9,89600.0,21.8433,21.8433,21.7928,21.7928,89600.0
2013-11-12 10:05:00,25.91,25.93,25.9,25.93,27200.0,21.8012,21.818,21.7928,21.818,27200.0
2013-11-12 10:10:00,25.93,25.93,25.91,25.93,16400.0,21.818,21.818,21.8012,21.818,16400.0
2013-11-12 10:15:00,25.91,25.97,25.9,25.97,56800.0,21.8012,21.8517,21.7928,21.8517,56800.0
2013-11-12 10:20:00,25.98,25.98,25.94,25.95,33600.0,21.8601,21.8601,21.8264,21.8349,33600.0
2013-11-12 10:25:00,25.95,25.97,25.94,25.97,36000.0,21.8349,21.8517,21.8264,21.8517,36000.0
2013-11-12 10:30:00,25.98,25.99,25.95,25.96,16400.0,21.8601,21.8685,21.8349,21.8433,16400.0
2013-11-12 10:35:00,25.97,25.97,25.96,25.97,2400.0,21.8517,21.8517,21.8433,21.8517,2400.0
2013-11-12 10:40:00,25.97,25.98,25.97,25.98,6800.0,21.8517,21.8601,21.8517,21.8601,6800.0
2013-11-12 10:45:00,25.98,25.99,25.96,25.97,30800.0,21.8601,21.8685,21.8433,21.8517,30800.0
2013-11-12 10:50:00,25.97,25.97,25.96,25.96,4400.0,21.8517,21.8517,21.8433,21.8433,4400.0
2013-11-12 10:55:00,25.95,25.95,25.93,25.94,118000.0,21.8349,21.8349,21.818,21.8264,118000.0
2013-11-12 11:00:00,25.94,25.94,25.93,25.94,13200.0,21.8264,21.8264,21.818,21.8264,13200.0
2013-11-12 11:05:00,25.94,25.95,25.93,25.93,22800.0,21.8264,21.8349,21.818,21.818,22800.0
2013-11-12 11:10:00,25.93,25.96,25.93,25.95,11200.0,21.818,21.8433,21.818,21.8349,11200.0
2013-11-12 11:15:00,25.96,25.97,25.96,25.97,4000.0,21.8433,21.8517,21.8433,21.8517,4000.0
2013-11-12 11:20:00,25.97,25.99,25.97,25.97,268800.0,21.8517,21.8685,21.8517,21.8517,268800.0
2013-11-12 11:25:00,25.97,25.99,25.97,25.99,69200.0,21.8517,21.8685,21.8517,21.8685,69200.0
2013-11-12 11:30:00,25.99,26.01,25.99,26.01,25600.0,21.8685,21.8853,21.8685,21.8853,25600.0
2013-11-12 11:35:00,26.0,26.0,25.96,25.96,34800.0,21.8769,21.8769,21.8433,21.8433,34800.0
2013-11-12 11:40:00,25.96,25.96,25.95,25.95,3600.0,21.8433,21.8433,21.8349,21.8349,3600.0
2013-11-12 11:45:00,25.95,25.95,25.93,25.93,22400.0,21.8349,21.8349,21.818,21.818,22400.0
2013-11-12 11:50:00,25.93,25.95,25.93,25.94,36400.0,21.818,21.8349,21.818,21.8264,36400.0
2013-11-12 11:55:00,25.96,25.96,25.94,25.95,34400.0,21.8433,21.8433,21.8264,21.8349,34400.0
2013-11-12 12:00:00,25.95,25.95,25.93,25.93,31600.0,21.8349,21.8349,21.818,21.818,31600.0
2013-11-12 12:05:00,25.93,25.93,25.86,25.88,89600.0,21.818,21.818,21.7591,21.776,89600.0
2013-11-12 12:10:00,25.88,25.89,25.87,25.89,12400.0,21.776,21.7844,21.7675,21.7844,12400.0
2013-11-12 12:15:00,25.89,25.9,25.88,25.9,46800.0,21.7844,21.7928,21.776,21.7928,46800.0
2013-11-12 12:20:00,25.9,25.9,25.88,25.89,11600.0,21.7928,21.7928,21.776,21.7844,11600.0
2013-11-12 12:25:00,25.89,25.89,25.88,25.89,11600.0,21.7844,21.7844,21.776,21.7844,11600.0
2013-11-12 12:30:00,25.89,25.9,25.87,25.9,51600.0,21.7844,21.7928,21.7675,21.7928,51600.0
2013-11-12 12:35:00,25.9,25.9,25.88,25.9,18000.0,21.7928,21.7928,21.776,21.7928,18000.0
2013-11-12 12:40:00,25.91,25.92,25.9,25.91,38000.0,21.8012,21.8096,21.7928,21.8012,38000.0
2013-11-12 12:45:00,25.92,25.93,25.91,25.92,13200.0,21.8096,21.818,21.8012,21.8096,13200.0
2013-11-12 12:50:00,25.93,25.93,25.92,25.92,12400.0,21.818,21.818,21.8096,21.8096,12400.0
2013-11-12 12:55:00,25.92,25.93,25.91,25.91,30000.0,21.8096,21.818,21.8012,21.8012,30000.0
2013-11-12 13:00:00,25.91,25.91,25.9,25.9,32800.0,21.8012,21.8012,21.7928,21.7928,32800.0
2013-11-12 13:05:00,25.91,25.92,25.91,25.91,23200.0,21.8012,21.8096,21.8012,21.8012,23200.0
2013-11-12 13:10:00,25.92,25.93,25.92,25.93,16000.0,21.8096,21.818,21.8096,21.818,16000.0
2013-11-12 13:15:00,25.92,25.94,25.92,25.94,27600.0,21.8096,21.8264,21.8096,21.8264,27600.0
2013-11-12 13:20:00,25.94,25.96,25.94,25.95,20000.0,21.8264,21.8433,21.8264,21.8349,20000.0
2013-11-12 13:25:00,25.95,25.95,25.92,25.92,28800.0,21.8349,21.8349,21.8096,21.8096,28800.0
2013-11-12 13:30:00,25.93,25.93,25.89,25.9,36400.0,21.818,21.818,21.7844,21.7928,36400.0
2013-11-12 13:35:00,25.89,25.9,25.89,25.9,35200.0,21.7844,21.7928,21.7844,21.7928,35200.0
2013-11-12 13:40:00,25.89,25.9,25.88,25.9,26400.0,21.7844,21.7928,21.776,21.7928,26400.0
2013-11-12 13:45:00,25.9,25.92,25.9,25.92,20000.0,21.7928,21.8096,21.7928,21.8096,20000.0
2013-11-12 13:50:00,25.92,25.92,25.91,25.91,22400.0,21.8096,21.8096,21.8012,21.8012,22400.0
2013-11-12 13:55:00,25.92,25.92,25.91,25.91,24000.0,21.8096,21.8096,21.8012,21.8012,24000.0
2013-11-12 14:00:00,25.92,25.93,25.92,25.92,304400.0,21.8096,21.818,21.8096,21.8096,304400.0
2013-11-12 14:05:00,25.92,25.92,25.92,25.92,94400.0,21.8096,21.8096,21.8096,21.8096,94400.0
2013-11-12 14:10:00,25.92,25.93,25.92,25.92,3600.0,21.8096,21.818,21.8096,21.8096,3600.0
2013-11-12 14:15:00,25.92,25.93,25.92,25.93,18400.0,21.8096,21.818,21.8096,21.818,18400.0
2013-11-12 14:20:00,25.95,25.95,25.93,25.93,6400.0,21.8349,21.8349,21.818,21.818,6400.0
2013-11-12 14:25:00,25.93,25.94,25.91,25.92,23200.0,21.818,21.8264,21.8012,21.8096,23200.0
2013-11-12 14:30:00,25.91,25.93,25.91,25.93,25200.0,21.8012,21.818,21.8012,21.818,25200.0
2013-11-12 14:35:00,25.93,25.95,25.93,25.93,62000.0,21.818,21.8349,21.818,21.818,62000.0
2013-11-12 14:40:00,25.94,25.95,25.93,25.95,42800.0,21.8264,21.8349,21.818,21.8349,42800.0
2013-11-12 14:45:00,25.95,25.96,25.94,25.96,42800.0,21.8349,21.8433,21.8264,21.8433,42800.0
2013-11-12 14:50:00,25.96,25.96,25.94,25.95,50800.0,21.8433,21.8433,21.8264,21.8349,50800.0
2013-11-12 14:55:00,25.95,26.0,25.95,26.0,74800.0,21.8349,21.8769,21.8349,21.8769,74800.0
2013-11-12 15:00:00,26.0,26.01,25.99,25.99,22400.0,21.8769,21.8853,21.8685,21.8685,22400.0
2013-11-12 15:05:00,25.99,26.0,25.99,26.0,24000.0,21.8685,21.8769,21.8685,21.8769,24000.0
2013-11-12 15:10:00,26.0,26.01,26.0,26.01,25200.0,21.8769,21.8853,21.8769,21.8853,25200.0
2013-11-12 15:15:00,26.01,26.02,26.01,26.01,16800.0,21.8853,21.8938,21.8853,21.8853,16800.0
2013-11-12 15:20:00,26.01,26.02,25.99,25.99,29600.0,21.8853,21.8938,21.8685,21.8685,29600.0
2013-11-12 15:25:00,25.99,26.0,25.99,26.0,18400.0,21.8685,21.8769,21.8685,21.8769,18400.0
2013-11-12 15:30:00,25.99,26.02,25.99,26.01,17200.0,21.8685,21.8938,21.8685,21.8853,17200.0
2013-11-12 15:35:00,26.01,26.02,26.0,26.01,18400.0,21.8853,21.8938,21.8769,21.8853,18400.0
2013-11-12 15:40:00,26.01,26.02,26.01,26.01,25600.0,21.8853,21.8938,21.8853,21.8853,25600.0
2013-11-12 15:45:00,26.01,26.01,25.99,26.0,42000.0,21.8853,21.8853,21.8685,21.8769,42000.0
2013-11-12 15:50:00,26.0,26.01,25.99,26.0,107600.0,21.8769,21.8853,21.8685,21.8769,107600.0
2013-11-12 15:55:00,25.99,26.03,25.99,26.03,295600.0,21.8685,21.9022,21.8685,21.9022,295600.0
2013-11-13 09:30:00,25.86,25.9,25.86,25.87,45600.0,21.7591,21.7928,21.7591,21.7675,45600.0
2013-11-13 09:35:00,25.9,25.92,25.89,25.92,12000.0,21.7928,21.8096,21.7844,21.8096,12000.0
2013-11-13 09:40:00,25.91,25.91,25.9,25.91,9600.0,21.8012,21.8012,21.7928,21.8012,9600.0
2013-11-13 09:45:00,25.92,25.96,25.92,25.95,8000.0,21.8096,21.8433,21.8096,21.8349,8000.0
2013-11-13 09:50:00,25.95,25.95,25.91,25.91,11200.0,21.8349,21.8349,21.8012,21.8012,11200.0
2013-11-13 09:55:00,25.93,25.98,25.92,25.97,35200.0,21.818,21.8601,21.8096,21.8517,35200.0
2013-11-13 10:00:00,25.98,25.99,25.98,25.98,25200.0,21.8601,21.8685,21.8601,21.8601,25200.0
2013-11-13 10:05:00,25.98,25.99,25.93,25.95,17200.0,21.8601,21.8685,21.818,21.8349,17200.0
2013-11-13 10:10:00,25.95,25.98,25.95,25.97,7200.0,21.8349,21.8601,21.8349,21.8517,7200.0
2013-11-13 10:15:00,25.98,26.0,25.97,25.98,6800.0,21.8601,21.8769,21.8517,21.8601,6800.0
2013-11-13 10:20:00,25.99,26.0,25.97,25.98,11600.0,21.8685,21.8769,21.8517,21.8601,11600.0
2013-11-13 10:25:00,25.98,26.01,25.98,26.0,12400.0,21.8601,21.8853,21.8601,21.8769,12400.0
2013-11-13 10:30:00,26.0,26.0,25.99,26.0,4000.0,21.8769,21.8769,21.8685,21.8769,4000.0
2013-11-13 10:35:00,26.01,26.01,25.99,26.0,3200.0,21.8853,21.8853,21.8685,21.8769,3200.0
2013-11-13 10:40:00,25.99,26.02,25.98,26.02,5200.0,21.8685,21.8938,21.8601,21.8938,5200.0
2013-11-13 10:45:00,26.02,26.02,26.0,26.0,10400.0,21.8938,21.8938,21.8769,21.8769,10400.0
2013-11-13 10:50:00,26.01,26.02,26.0,26.01,14000.0,21.8853,21.8938,21.8769,21.8853,14000.0
2013-11-13 10:55:00,26.01,26.02,26.0,26.01,14800.0,21.8853,21.8938,21.8769,21.8853,14800.0
2013-11-13 11:00:00,26.01,26.01,25.99,26.01,12400.0,21.8853,21.8853,21.8685,21.8853,12400.0
2013-11-13 11:05:00,26.01,26.01,26.0,26.0,22400.0,21.8853,21.8853,21.8769,21.8769,22400.0
2013-11-13 11:10:00,26.0,26.0,25.99,26.0,13200.0,21.8769,21.8769,21.8685,21.8769,13200.0
2013-11-13 11:15:00,26.0,26.0,25.99,25.99,13200.0,21.8769,21.8769,21.8685,21.8685,13200.0
2013-11-13 11:20:00,25.99,26.01,25.99,25.99,22400.0,21.8685,21.8853,21.8685,21.8685,22400.0
2013-11-13 11:25:00,25.99,26.0,25.98,25.98,7200.0,21.8685,21.8769,21.8601,21.8601,7200.0
2013-11-13 11:30:00,25.99,26.01,25.99,26.0,12800.0,21.8685,21.8853,21.8685,21.8769,12800.0
2013-11-13 11:35:00,25.99,25.99,25.98,25.98,10800.0,21.8685,21.8685,21.8601,21.8601,10800.0
2013-11-13 11:40:00,25.98,25.98,25.96,25.97,24400.0,21.8601,21.8601,21.8433,21.8517,24400.0
2013-11-13 11:45:00,25.97,25.98,25.97,25.98,4000.0,21.8517,21.8601,21.8517,21.8601,4000.0
2013-11-13 11:50:00,25.98,25.99,25.98,25.99,8400.0,21.8601,21.8685,21.8601,21.8685,8400.0
2013-11-13 11:55:00,25.99,25.99,25.99,25.99,10000.0,21.8685,21.8685,21.8685,21.8685,10000.0
2013-11-13 12:00:00,26.0,26.0,25.99,26.0,2400.0,21.8769,21.8769,21.8685,21.8769,2400.0
2013-11-13 12:05:00,26.0,26.0,25.99,25.99,7600.0,21.8769,21.8769,21.8685,21.8685,7600.0
2013-11-13 12:10:00,25.99,26.0,25.99,26.0,45600.0,21.8685,21.8769,21.8685,21.8769,45600.0
2013-11-13 12:15:00,26.0,26.04,26.0,26.04,20800.0,21.8769,21.9106,21.8769,21.9106,20800.0
2013-11-13 12:20:00,26.04,26.07,26.04,26.06,16800.0,21.9106,21.9358,21.9106,21.9274,16800.0
2013-11-13 12:25:00,26.06,26.07,26.06,26.07,4400.0,21.9274,21.9358,21.9274,21.9358,4400.0
2013-11-13 12:30:00,26.07,26.07,26.06,26.06,8800.0,21.9358,21.9358,21.9274,21.9274,8800.0
2013-11-13 12:35:00,26.06,26.06,26.05,26.06,14000.0,21.9274,21.9274,21.919,21.9274,14000.0
2013-11-13 12:40:00,26.06,26.08,26.05,26.08,8000.0,21.9274,21.9442,21.919,21.9442,8000.0
2013-11-13 12:45:00,26.08,26.08,26.07,26.08,14000.0,21.9442,21.9442,21.9358,21.9442,14000.0
2013-11-13 12:50:00,26.08,26.09,26.08,26.08,10000.0,21.9442,21.9527,21.9442,21.9442,10000.0
2013-11-13 12:55:00,26.09,26.11,26.09,26.09,6800.0,21.9527,21.9695,21.9527,21.9527,6800.0
2013-11-13 13:00:00,26.1,26.11,26.1,26.1,12000.0,21.9611,21.9695,21.9611,21.9611,12000.0
2013-11-13 13:05:00,26.1,26.1,26.09,26.1,16800.0,21.9611,21.9611,21.9527,21.9611,16800.0
2013-11-13 13:10:00,26.1,26.1,26.09,26.1,19200.0,21.9611,21.9611,21.9527,21.9611,19200.0
2013-11-13 13:15:00,26.1,26.11,26.1,26.11,26400.0,21.9611,21.9695,21.9611,21.9695,26400.0
2013-11-13 13:20:00,26.11,26.13,26.11,26.12,12800.0,21.9695,21.9863,21.9695,21.9779,12800.0
2013-11-13 13:25:00,26.12,26.15,26.12,26.15,71600.0,21.9779,22.0031,21.9779,22.0031,71600.0
2013-11-13 13:30:00,26.15,26.17,26.15,26.17,32400.0,22.0031,22.02,22.0031,22.02,32400.0
2013-11-13 13:35:00,26.16,26.17,26.14,26.15,11200.0,22.0116,22.02,21.9947,22.0031,11200.0
2013-11-13 13:40:00,26.15,26.15,26.15,26.15,30800.0,22.0031,22.0031,22.0031,22.0031,30800.0
2013-11-13 13:45:00,26.15,26.18,26.15,26.17,21200.0,22.0031,22.0284,22.0031,22.02,21200.0
2013-11-13 13:50:00,26.17,26.17,26.16,26.16,21200.0,22.02,22.02,22.0116,22.0116,21200.0
2013-11-13 13:55:00,26.16,26.17,26.15,26.16,16000.0,22.0116,22.02,22.0031,22.0116,16000.0
2013-11-13 14:00:00,26.15,26.18,26.15,26.18,28800.0,22.0031,22.0284,22.0031,22.0284,28800.0
2013-11-13 14:05:00,26.17,26.17,26.16,26.17,10000.0,22.02,22.02,22.0116,22.02,10000.0
2013-11-13 14:10:00,26.17,26.18,26.16,26.16,10400.0,22.02,22.0284,22.0116,22.0116,10400.0
2013-11-13 14:15:00,26.16,26.17,26.16,26.16,126400.0,22.0116,22.02,22.0116,22.0116,126400.0
2013-11-13 14:20:00,26.16,26.18,26.16,26.18,46800.0,22.0116,22.0284,22.0116,22.0284,46800.0
2013-11-13 14:25:00,26.18,26.18,26.17,26.17,16000.0,22.0284,22.0284,22.02,22.02,16000.0
2013-11-13 14:30:00,26.17,26.18,26.17,26.17,74400.0,22.02,22.0284,22.02,22.02,74400.0
2013-11-13 14:35:00,26.17,26.17,26.16,26.16,22800.0,22.02,22.02,22.0116,22.0116,22800.0
2013-11-13 14:40:00,26.15,26.15,26.14,26.14,18400.0,22.0031,22.0031,21.9947,21.9947,18400.0
2013-11-13 14:45:00,26.13,26.15,26.13,26.15,8400.0,21.9863,22.0031,21.9863,22.0031,8400.0
2013-11-13 14:50:00,26.14,26.15,26.14,26.15,23600.0,21.9947,22.0031,21.9947,22.0031,23600.0
2013-11-13 14:55:00,26.15,26.15,26.15,26.15,11600.0,22.0031,22.0031,22.0031,22.0031,11600.0
2013-11-13 15:00:00,26.14,26.15,26.14,26.14,27600.0,21.9947,22.0031,21.9947,21.9947,27600.0
2013-11-13 15:05:00,26.14,26.14,26.13,26.14,28400.0,21.9947,21.9947,21.9863,21.9947,28400.0
2013-11-13 15:10:00,26.14,26.15,26.14,26.15,16000.0,21.9947,22.0031,21.9947,22.0031,16000.0
2013-11-13 15:15:00,26.15,26.16,26.14,26.16,20000.0,22.0031,22.0116,21.9947,22.0116,20000.0
2013-11-13 15:20:00,26.16,26.17,26.15,26.17,21600.0,22.0116,22.02,22.0031,22.02,21600.0
2013-11-13 15:25:00,26.17,26.18,26.17,26.18,33200.0,22.02,22.0284,22.02,22.0284,33200.0
2013-11-13 15:30:00,26.18,26.2,26.17,26.2,33200.0,22.0284,22.0452,22.02,22.0452,33200.0
2013-11-13 15:35:00,26.2,26.21,26.18,26.21,42800.0,22.0452,22.0536,22.0284,22.0536,42800.0
2013-11-13 15:40:00,26.21,26.23,26.21,26.22,54000.0,22.0536,22.0705,22.0536,22.062,54000.0
2013-11-13 15:45:00,26.22,26.24,26.22,26.23,51600.0,22.062,22.0789,22.062,22.0705,51600.0
2013-11-13 15:50:00,26.23,26.24,26.21,26.22,54000.0,22.0705,22.0789,22.0536,22.062,54000.0
2013-11-13 15:55:00,26.23,26.25,26.23,26.25,112000.0,22.0705,22.0873,22.0705,22.0873,112000.0
2013-11-14 09:30:00,26.25,26.25,26.21,26.25,62400.0,22.0873,22.0873,22.0536,22.0873,62400.0
2013-11-14 09:35:00,26.24,26.26,26.23,26.24,50400.0,22.0789,22.0957,22.0705,22.0789,50400.0
2013-11-14 09:40:00,26.24,26.24,26.15,26.15,97600.0,22.0789,22.0789,22.0031,22.0031,97600.0
2013-11-14 09:45:00,26.17,26.2,26.12,26.13,176000.0,22.02,22.0452,21.9779,21.9863,176000.0
2013-11-14 09:50:00,26.12,26.16,26.11,26.16,64000.0,21.9779,22.0116,21.9695,22.0116,64000.0
2013-11-14 09:55:00,26.14,26.15,26.13,26.14,26400.0,21.9947,22.0031,21.9863,21.9947,26400.0
2013-11-14 10:00:00,26.13,26.13,26.07,26.1,61200.0,21.9863,21.9863,21.9358,21.9611,61200.0
2013-11-14 10:05:00,26.09,26.11,26.07,26.07,5200.0,21.9527,21.9695,21.9358,21.9358,5200.0
2013-11-14 10:10:00,26.09,26.16,26.09,26.16,28800.0,21.9527,22.0116,21.9527,22.0116,28800.0
2013-11-14 10:15:00,26.16,26.17,26.13,26.17,33200.0,22.0116,22.02,21.9863,22.02,33200.0
2013-11-14 10:20:00,26.16,26.18,26.16,26.16,30000.0,22.0116,22.0284,22.0116,22.0116,30000.0
2013-11-14 10:25:00,26.17,26.17,26.12,26.13,25600.0,22.02,22.02,21.9779,21.9863,25600.0
2013-11-14 10:30:00,26.14,26.18,26.13,26.18,40400.0,21.9947,22.0284,21.9863,22.0284,40400.0
2013-11-14 10:35:00,26.18,26.22,26.18,26.22,11200.0,22.0284,22.062,22.0284,22.062,11200.0
2013-11-14 10:40:00,26.22,26.22,26.21,26.21,16400.0,22.062,22.062,22.0536,22.0536,16400.0
2013-11-14 10:45:00,26.21,26.23,26.21,26.22,21200.0,22.0536,22.0705,22.0536,22.062,21200.0
2013-11-14 10:50:00,26.21,26.21,26.19,26.19,9600.0,22.0536,22.0536,22.0368,22.0368,9600.0
2013-11-14 10:55:00,26.19,26.2,26.18,26.18,19600.0,22.0368,22.0452,22.0284,22.0284,19600.0
2013-11-14 11:00:00,26.18,26.2,26.18,26.2,4400.0,22.0284,22.0452,22.0284,22.0452,4400.0
2013-11-14 11:05:00,26.2,26.22,26.2,26.2,20000.0,22.0452,22.062,22.0452,22.0452,20000.0
2013-11-14 11:10:00,26.2,26.21,26.2,26.21,11600.0,22.0452,22.0536,22.0452,22.0536,11600.0
2013-11-14 11:15:00,26.2,26.25,26.2,26.25,16000.0,22.0452,22.0873,22.0452,22.0873,16000.0
2013-11-14 11:20:00,26.25,26.27,26.24,26.27,27200.0,22.0873,22.1041,22.0789,22.1041,27200.0
2013-11-14 11:25:00,26.27,26.27,26.23,26.24,15200.0,22.1041,22.1041,22.0705,22.0789,15200.0
2013-11-14 11:30:00,26.24,26.24,26.21,26.21,2400.0,22.0789,22.0789,22.0536,22.0536,2400.0
2013-11-14 11:35:00,26.21,26.21,26.18,26.18,36800.0,22.0536,22.0536,22.0284,22.0284,36800.0
2013-11-14 11:40:00,26.18,26.2,26.18,26.2,26000.0,22.0284,22.0452,22.0284,22.0452,26000.0
2013-11-14 11:45:00,26.2,26.22,26.2,26.22,32000.0,22.0452,22.062,22.0452,22.062,32000.0
2013-11-14 11:50:00,26.22,26.23,26.22,26.22,17600.0,22.062,22.0705,22.062,22.062,17600.0
2013-11-14 11:55:00,26.21,26.22,26.2,26.21,16800.0,22.0536,22.062,22.0452,22.0536,16800.0
2013-11-14 12:00:00,26.2,26.2,26.19,26.2,2400.0,22.0452,22.0452,22.0368,22.0452,2400.0
2013-11-14 12:05:00,26.2,26.2,26.18,26.19,20400.0,22.0452,22.0452,22.0284,22.0368,20400.0
2013-11-14 12:10:00,26.19,26.19,26.18,26.18,80000.0,22.0368,22.0368,22.0284,22.0284,80000.0
2013-11-14 12:15:00,26.17,26.17,26.15,26.15,21600.0,22.02,22.02,22.0031,22.0031,21600.0
2013-11-14 12:20:00,26.16,26.18,26.16,26.16,157200.0,22.0116,22.0284,22.0116,22.0116,157200.0
2013-11-14 12:25:00,26.17,26.18,26.16,26.16,20400.0,22.02,22.0284,22.0116,22.0116,20400.0
2013-11-14 12:30:00,26.17,26.19,26.17,26.18,8400.0,22.02,22.0368,22.02,22.0284,8400.0
2013-11-14 12:35:00,26.18,26.2,26.18,26.2,5200.0,22.0284,22.0452,22.0284,22.0452,5200.0
2013-11-14 12:40:00,26.19,26.21,26.19,26.21,8800.0,22.0368,22.0536,22.0368,22.0536,8800.0
2013-11-14 12:45:00,26.2,26.2,26.19,26.2,14400.0,22.0452,22.0452,22.0368,22.0452,14400.0
2013-11-14 12:50:00,26.19,26.21,26.19,26.2,4400.0,22.0368,22.0536,22.0368,22.0452,4400.0
2013-11-14 12:55:00,26.21,26.21,26.19,26.19,20400.0,22.0536,22.0536,22.0368,22.0368,20400.0
2013-11-14 13:00:00,26.19,26.2,26.19,26.2,21200.0,22.0368,22.0452,22.0368,22.0452,21200.0
2013-11-14 13:05:00,26.21,26.21,26.2,26.21,19600.0,22.0536,22.0536,22.0452,22.0536,19600.0
2013-11-14 13:10:00,26.21,26.21,26.2,26.2,10800.0,22.0536,22.0536,22.0452,22.0452,10800.0
2013-11-14 13:15:00,26.21,26.22,26.2,26.22,7600.0,22.0536,22.062,22.0452,22.062,7600.0
2013-11-14 13:20:00,26.23,26.23,26.22,26.22,2000.0,22.0705,22.0705,22.062,22.062,2000.0
2013-11-14 13:25:00,26.21,26.22,26.21,26.22,4000.0,22.0536,22.062,22.0536,22.062,4000.0
2013-11-14 13:30:00,26.22,26.22,26.21,26.22,10800.0,22.062,22.062,22.0536,22.062,10800.0
2013-11-14 13:35:00,26.21,26.23,26.21,26.23,18800.0,22.0536,22.0705,22.0536,22.0705,18800.0
2013-11-14 13:40:00,26.22,26.23,26.22,26.22,10800.0,22.062,22.0705,22.062,22.062,10800.0
2013-11-14 13:45:00,26.22,26.23,26.22,26.23,6800.0,22.062,22.0705,22.062,22.0705,6800.0
2013-11-14 13:50:00,26.23,26.23,26.22,26.23,8800.0,22.0705,22.0705,22.062,22.0705,8800.0
2013-11-14 13:55:00,26.22,26.24,26.21,26.23,24400.0,22.062,22.0789,22.0536,22.0705,24400.0
2013-11-14 14:00:00,26.23,26.23,26.22,26.23,9600.0,22.0705,22.0705,22.062,22.0705,9600.0
2013-11-14 14:05:00,26.24,26.24,26.23,26.23,9600.0,22.0789,22.0789,22.0705,22.0705,9600.0
2013-11-14 14:10:00,26.23,26.24,26.23,26.24,26400.0,22.0705,22.0789,22.0705,22.0789,26400.0
2013-11-14 14:15:00,26.23,26.25,26.23,26.25,12000.0,22.0705,22.0873,22.0705,22.0873,12000.0
2013-11-14 14:20:00,26.24,26.25,26.24,26.25,26000.0,22.0789,22.0873,22.0789,22.0873,26000.0
2013-11-14 14:25:00,26.25,26.26,26.25,26.25,25600.0,22.0873,22.0957,22.0873,22.0873,25600.0
2013-11-14 14:30:00,26.24,26.25,26.24,26.25,2400.0,22.0789,22.0873,22.0789,22.0873,2400.0
2013-11-14 14:35:00,26.25,26.25,26.24,26.25,4400.0,22.0873,22.0873,22.0789,22.0873,4400.0
2013-11-14 14:40:00,26.24,26.26,26.24,26.25,3600.0,22.0789,22.0957,22.0789,22.0873,3600.0
2013-11-14 14:45:00,26.25,26.26,26.25,26.25,12400.0,22.0873,22.0957,22.0873,22.0873,12400.0
2013-11-14 14:50:00,26.26,26.26,26.24,26.24,8800.0,22.0957,22.0957,22.0789,22.0789,8800.0
2013-11-14 14:55:00,26.24,26.24,26.24,26.24,14000.0,22.0789,22.0789,22.0789,22.0789,14000.0
2013-11-14 15:00:00,26.25,26.25,26.24,26.25,21200.0,22.0873,22.0873,22.0789,22.0873,21200.0
2013-11-14 15:05:00,26.24,26.26,26.24,26.26,163600.0,22.0789,22.0957,22.0789,22.0957,163600.0
2013-11-14 15:10:00,26.26,26.27,26.25,26.25,22000.0,22.0957,22.1041,22.0873,22.0873,22000.0
2013-11-14 15:15:00,26.25,26.26,26.25,26.25,27200.0,22.0873,22.0957,22.0873,22.0873,27200.0
2013-11-14 15:20:00,26.25,26.25,26.24,26.25,70800.0,22.0873,22.0873,22.0789,22.0873,70800.0
2013-11-14 15:25:00,26.25,26.26,26.25,26.26,21600.0,22.0873,22.0957,22.0873,22.0957,21600.0
2013-11-14 15:30:00,26.25,26.26,26.25,26.25,27200.0,22.0873,22.0957,22.0873,22.0873,27200.0
2013-11-14 15:35:00,26.25,26.26,26.25,26.26,33200.0,22.0873,22.0957,22.0873,22.0957,33200.0
2013-11-14 15:40:00,26.26,26.28,26.26,26.28,72800.0,22.0957,22.1125,22.0957,22.1125,72800.0
2013-11-14 15:45:00,26.28,26.28,26.26,26.27,27600.0,22.1125,22.1125,22.0957,22.1041,27600.0
2013-11-14 15:50:00,26.27,26.27,26.25,26.25,74400.0,22.1041,22.1041,22.0873,22.0873,74400.0
2013-11-14 15:55:00,26.25,26.26,26.24,26.24,173600.0,22.0873,22.0957,22.0789,22.0789,173600.0
2013-11-15 09:30:00,26.29,26.29,26.23,26.24,52000.0,22.1209,22.1209,22.0705,22.0789,52000.0
2013-11-15 09:35:00,26.24,26.25,26.21,26.21,45200.0,22.0789,22.0873,22.0536,22.0536,45200.0
2013-11-15 09:40:00,26.22,26.22,26.18,26.19,198000.0,22.062,22.062,22.0284,22.0368,198000.0
2013-11-15 09:45:00,26.19,26.22,26.18,26.21,690400.0,22.0368,22.062,22.0284,22.0536,690400.0
2013-11-15 09:50:00,26.2,26.21,26.18,26.18,65600.0,22.0452,22.0536,22.0284,22.0284,65600.0
2013-11-15 09:55:00,26.18,26.2,26.17,26.18,26400.0,22.0284,22.0452,22.02,22.0284,26400.0
2013-11-15 10:00:00,26.18,26.2,26.17,26.18,21600.0,22.0284,22.0452,22.02,22.0284,21600.0
2013-11-15 10:05:00,26.18,26.19,26.17,26.17,9600.0,22.0284,22.0368,22.02,22.02,9600.0
2013-11-15 10:10:00,26.18,26.2,26.18,26.2,130400.0,22.0284,22.0452,22.0284,22.0452,130400.0
2013-11-15 10:15:00,26.2,26.2,26.16,26.18,26800.0,22.0452,22.0452,22.0116,22.0284,26800.0
2013-11-15 10:20:00,26.17,26.18,26.16,26.18,11600.0,22.02,22.0284,22.0116,22.0284,11600.0
2013-11-15 10:25:00,26.18,26.2,26.18,26.18,20800.0,22.0284,22.0452,22.0284,22.0284,20800.0
2013-11-15 10:30:00,26.18,26.19,26.17,26.17,14000.0,22.0284,22.0368,22.02,22.02,14000.0
2013-11-15 10:35:00,26.17,26.18,26.16,26.17,7600.0,22.02,22.0284,22.0116,22.02,7600.0
2013-11-15 10:40:00,26.18,26.18,26.17,26.18,7600.0,22.0284,22.0284,22.02,22.0284,7600.0
2013-11-15 10:45:00,26.18,26.21,26.18,26.21,59600.0,22.0284,22.0536,22.0284,22.0536,59600.0
2013-11-15 10:50:00,26.22,26.23,26.2,26.21,33200.0,22.062,22.0705,22.0452,22.0536,33200.0
2013-11-15 10:55:00,26.21,26.21,26.2,26.2,78800.0,22.0536,22.0536,22.0452,22.0452,78800.0
2013-11-15 11:00:00,26.21,26.22,26.21,26.22,8000.0,22.0536,22.062,22.0536,22.062,8000.0
2013-11-15 11:05:00,26.22,26.23,26.21,26.22,15200.0,22.062,22.0705,22.0536,22.062,15200.0
2013-11-15 11:10:00,26.23,26.24,26.23,26.24,13200.0,22.0705,22.0789,22.0705,22.0789,13200.0
2013-11-15 11:15:00,26.24,26.24,26.24,26.24,10400.0,22.0789,22.0789,22.0789,22.0789,10400.0
2013-11-15 11:20:00,26.24,26.25,26.24,26.25,4000.0,22.0789,22.0873,22.0789,22.0873,4000.0
2013-11-15 11:25:00,26.26,26.27,26.26,26.26,19600.0,22.0957,22.1041,22.0957,22.0957,19600.0
2013-11-15 11:30:00,26.26,26.26,26.25,26.26,16000.0,22.0957,22.0957,22.0873,22.0957,16000.0
2013-11-15 11:35:00,26.25,26.27,26.25,26.25,8000.0,22.0873,22.1041,22.0873,22.0873,8000.0
2013-11-15 11:40:00,26.25,26.25,26.24,26.25,12800.0,22.0873,22.0873,22.0789,22.0873,12800.0
2013-11-15 11:45:00,26.25,26.25,26.25,26.25,9600.0,22.0873,22.0873,22.0873,22.0873,9600.0
2013-11-15 11:50:00,26.25,26.25,26.22,26.23,10400.0,22.0873,22.0873,22.062,22.0705,10400.0
2013-11-15 11:55:00,26.23,26.24,26.23,26.24,6400.0,22.0705,22.0789,22.0705,22.0789,6400.0
2013-11-15 12:00:00,26.23,26.24,26.23,26.23,9200.0,22.0705,22.0789,22.0705,22.0705,9200.0
2013-11-15 12:05:00,26.23,26.25,26.22,26.25,14000.0,22.0705,22.0873,22.062,22.0873,14000.0
2013-11-15 12:10:00,26.25,26.25,26.24,26.25,52400.0,22.0873,22.0873,22.0789,22.0873,52400.0
2013-11-15 12:15:00,26.25,26.25,26.25,26.25,10400.0,22.0873,22.0873,22.0873,22.0873,10400.0
2013-11-15 12:20:00,26.25,26.26,26.25,26.25,17200.0,22.0873,22.0957,22.0873,22.0873,17200.0
2013-11-15 12:25:00,26.25,26.25,26.25,26.25,12400.0,22.0873,22.0873,22.0873,22.0873,12400.0
2013-11-15 12:30:00,26.25,26.25,26.24,26.24,11200.0,22.0873,22.0873,22.0789,22.0789,11200.0
2013-11-15 12:35:00,26.24,26.24,26.24,26.24,14000.0,22.0789,22.0789,22.0789,22.0789,14000.0
2013-11-15 12:40:00,26.24,26.25,26.24,26.25,18800.0,22.0789,22.0873,22.0789,22.0873,18800.0
2013-11-15 12:45:00,26.25,26.25,26.24,26.25,23200.0,22.0873,22.0873,22.0789,22.0873,23200.0
2013-11-15 12:50:00,26.24,26.25,26.24,26.24,4000.0,22.0789,22.0873,22.0789,22.0789,4000.0
2013-11-15 12:55:00,26.25,26.25,26.24,26.24,8000.0,22.0873,22.0873,22.0789,22.0789,8000.0
2013-11-15 13:00:00,26.24,26.25,26.24,26.25,15600.0,22.0789,22.0873,22.0789,22.0873,15600.0
2013-11-15 13:05:00,26.24,26.25,26.24,26.25,12000.0,22.0789,22.0873,22.0789,22.0873,12000.0
2013-11-15 13:10:00,26.26,26.27,26.25,26.26,41200.0,22.0957,22.1041,22.0873,22.0957,41200.0
2013-11-15 13:15:00,26.25,26.27,26.25,26.26,16400.0,22.0873,22.1041,22.0873,22.0957,16400.0
2013-11-15 13:20:00,26.27,26.27,26.26,26.27,24800.0,22.1041,22.1041,22.0957,22.1041,24800.0
2013-11-15 13:25:00,26.28,26.29,26.27,26.27,37200.0,22.1125,22.1209,22.1041,22.1041,37200.0
2013-11-15 13:30:00,26.27,26.28,26.27,26.27,27200.0,22.1041,22.1125,22.1041,22.1041,27200.0
2013-11-15 13:35:00,26.27,26.28,26.27,26.27,28400.0,22.1041,22.1125,22.1041,22.1041,28400.0
2013-11-15 13:40:00,26.27,26.28,26.27,26.28,35600.0,22.1041,22.1125,22.1041,22.1125,35600.0
2013-11-15 13:45:00,26.28,26.28,26.27,26.27,34000.0,22.1125,22.1125,22.1041,22.1041,34000.0
2013-11-15 13:50:00,26.27,26.27,26.26,26.26,22800.0,22.1041,22.1041,22.0957,22.0957,22800.0
2013-11-15 13:55:00,26.26,26.27,26.26,26.26,26000.0,22.0957,22.1041,22.0957,22.0957,26000.0
2013-11-15 14:00:00,26.26,26.29,26.26,26.29,36400.0,22.0957,22.1209,22.0957,22.1209,36400.0
2013-11-15 14:05:00,26.29,26.29,26.29,26.29,22000.0,22.1209,22.1209,22.1209,22.1209,22000.0
2013-11-15 14:10:00,26.28,26.29,26.28,26.29,44800.0,22.1125,22.1209,22.1125,22.1209,44800.0
2013-11-15 14:15:00,26.28,26.29,26.28,26.29,8000.0,22.1125,22.1209,22.1125,22.1209,8000.0
2013-11-15 14:20:00,26.29,26.29,26.28,26.29,27600.0,22.1209,22.1209,22.1125,22.1209,27600.0
2013-11-15 14:25:00,26.29,26.3,26.29,26.29,19600.0,22.1209,22.1294,22.1209,22.1209,19600.0
2013-11-15 14:30:00,26.29,26.3,26.29,26.3,55200.0,22.1209,22.1294,22.1209,22.1294,55200.0
2013-11-15 14:35:00,26.3,26.3,26.29,26.29,19600.0,22.1294,22.1294,22.1209,22.1209,19600.0
2013-11-15 14:40:00,26.29,26.3,26.29,26.3,13200.0,22.1209,22.1294,22.1209,22.1294,13200.0
2013-11-15 14:45:00,26.3,26.3,26.29,26.3,20800.0,22.1294,22.1294,22.1209,22.1294,20800.0
2013-11-15 14:50:00,26.3,26.31,26.29,26.3,27200.0,22.1294,22.1378,22.1209,22.1294,27200.0
2013-11-15 14:55:00,26.3,26.31,26.3,26.3,12000.0,22.1294,22.1378,22.1294,22.1294,12000.0
2013-11-15 15:00:00,26.31,26.32,26.31,26.32,30800.0,22.1378,22.1462,22.1378,22.1462,30800.0
2013-11-15 15:05:00,26.32,26.33,26.31,26.33,24000.0,22.1462,22.1546,22.1378,22.1546,24000.0
2013-11-15 15:10:00,26.32,26.33,26.32,26.33,25600.0,22.1462,22.1546,22.1462,22.1546,25600.0
2013-11-15 15:15:00,26.33,26.34,26.32,26.34,37200.0,22.1546,22.163,22.1462,22.163,37200.0
2013-11-15 15:20:00,26.34,26.34,26.33,26.34,25200.0,22.163,22.163,22.1546,22.163,25200.0
2013-11-15 15:25:00,26.34,26.35,26.33,26.35,16400.0,22.163,22.1714,22.1546,22.1714,16400.0
2013-11-15 15:30:00,26.35,26.35,26.34,26.35,24400.0,22.1714,22.1714,22.163,22.1714,24400.0
2013-11-15 15:35:00,26.35,26.36,26.34,26.34,126800.0,22.1714,22.1798,22.163,22.163,126800.0
2013-11-15 15:40:00,26.34,26.35,26.33,26.33,30000.0,22.163,22.1714,22.1546,22.1546,30000.0
2013-11-15 15:45:00,26.33,26.34,26.32,26.33,224800.0,22.1546,22.163,22.1462,22.1546,224800.0
2013-11-15 15:50:00,26.34,26.35,26.33,26.34,90000.0,22.163,22.1714,22.1546,22.163,90000.0
2013-11-15 15:55:00,26.34,26.35,26.32,26.34,150400.0,22.163,22.1714,22.1462,22.163,150400.0
2013-11-18 09:30:00,26.43,26.43,26.39,26.4,90400.0,22.2387,22.2387,22.2051,22.2135,90400.0
2013-11-18 09:35:00,26.39,26.42,26.39,26.4,22000.0,22.2051,22.2303,22.2051,22.2135,22000.0
2013-11-18 09:40:00,26.4,26.4,26.36,26.36,44000.0,22.2135,22.2135,22.1798,22.1798,44000.0
2013-11-18 09:45:00,26.35,26.36,26.34,26.34,51600.0,22.1714,22.1798,22.163,22.163,51600.0
2013-11-18 09:50:00,26.34,26.36,26.34,26.36,31200.0,22.163,22.1798,22.163,22.1798,31200.0
2013-11-18 09:55:00,26.35,26.35,26.33,26.34,13600.0,22.1714,22.1714,22.1546,22.163,13600.0
2013-11-18 10:00:00,26.31,26.32,26.3,26.3,25200.0,22.1378,22.1462,22.1294,22.1294,25200.0
2013-11-18 10:05:00,26.32,26.35,26.29,26.35,21200.0,22.1462,22.1714,22.1209,22.1714,21200.0
2013-11-18 10:10:00,26.34,26.35,26.32,26.34,20800.0,22.163,22.1714,22.1462,22.163,20800.0
2013-11-18 10:15:00,26.34,26.36,26.34,26.36,7600.0,22.163,22.1798,22.163,22.1798,7600.0
2013-11-18 10:20:00,26.39,26.4,26.39,26.39,12000.0,22.2051,22.2135,22.2051,22.2051,12000.0
2013-11-18 10:25:00,26.39,26.41,26.39,26.39,3200.0,22.2051,22.2219,22.2051,22.2051,3200.0
2013-11-18 10:30:00,26.4,26.4,26.38,26.4,21600.0,22.2135,22.2135,22.1967,22.2135,21600.0
2013-11-18 10:35:00,26.39,26.42,26.39,26.42,11600.0,22.2051,22.2303,22.2051,22.2303,11600.0
2013-11-18 10:40:00,26.4,26.4,26.39,26.39,6000.0,22.2135,22.2135,22.2051,22.2051,6000.0
2013-11-18 10:45:00,26.39,26.41,26.39,26.41,14400.0,22.2051,22.2219,22.2051,22.2219,14400.0
2013-11-18 10:50:00,26.42,26.42,26.41,26.42,14800.0,22.2303,22.2303,22.2219,22.2303,14800.0
2013-11-18 10:55:00,26.42,26.43,26.42,26.43,46800.0,22.2303,22.2387,22.2303,22.2387,46800.0
2013-11-18 11:00:00,26.43,26.47,26.43,26.46,44000.0,22.2387,22.2724,22.2387,22.264,44000.0
2013-11-18 11:05:00,26.47,26.47,26.46,26.46,30000.0,22.2724,22.2724,22.264,22.264,30000.0
2013-11-18 11:10:00,26.45,26.46,26.45,26.46,130800.0,22.2556,22.264,22.2556,22.264,130800.0
2013-11-18 11:15:00,26.46,26.47,26.46,26.47,9600.0,22.264,22.2724,22.264,22.2724,9600.0
2013-11-18 11:20:00,26.47,26.47,26.47,26.47,16400.0,22.2724,22.2724,22.2724,22.2724,16400.0
2013-11-18 11:25:00,26.47,26.48,26.46,26.48,26000.0,22.2724,22.2808,22.264,22.2808,26000.0
2013-11-18 11:30:00,26.48,26.49,26.46,26.46,51600.0,22.2808,22.2892,22.264,22.264,51600.0
2013-11-18 11:35:00,26.45,26.46,26.44,26.45,30400.0,22.2556,22.264,22.2472,22.2556,30400.0
2013-11-18 11:40:00,26.44,26.44,26.42,26.43,21200.0,22.2472,22.2472,22.2303,22.2387,21200.0
2013-11-18 11:45:00,26.43,26.44,26.43,26.44,2800.0,22.2387,22.2472,22.2387,22.2472,2800.0
2013-11-18 11:50:00,26.43,26.44,26.43,26.43,19200.0,22.2387,22.2472,22.2387,22.2387,19200.0
2013-11-18 11:55:00,26.44,26.44,26.43,26.44,13600.0,22.2472,22.2472,22.2387,22.2472,13600.0
2013-11-18 12:00:00,26.43,26.45,26.43,26.43,23600.0,22.2387,22.2556,22.2387,22.2387,23600.0
2013-11-18 12:05:00,26.44,26.44,26.43,26.43,19600.0,22.2472,22.2472,22.2387,22.2387,19600.0
2013-11-18 12:10:00,26.43,26.43,26.42,26.43,22800.0,22.2387,22.2387,22.2303,22.2387,22800.0
2013-11-18 12:15:00,26.43,26.45,26.43,26.44,20400.0,22.2387,22.2556,22.2387,22.2472,20400.0
2013-11-18 12:20:00,26.45,26.45,26.44,26.45,14400.0,22.2556,22.2556,22.2472,22.2556,14400.0
2013-11-18 12:25:00,26.45,26.45,26.45,26.45,5200.0,22.2556,22.2556,22.2556,22.2556,5200.0
2013-11-18 12:30:00,26.45,26.46,26.44,26.46,17600.0,22.2556,22.264,22.2472,22.264,17600.0
2013-11-18 12:35:00,26.45,26.45,26.43,26.43,24400.0,22.2556,22.2556,22.2387,22.2387,24400.0
2013-11-18 12:40:00,26.43,26.43,26.42,26.42,8400.0,22.2387,22.2387,22.2303,22.2303,8400.0
2013-11-18 12:45:00,26.41,26.43,26.41,26.43,17600.0,22.2219,22.2387,22.2219,22.2387,17600.0
2013-11-18 12:50:00,26.42,26.43,26.42,26.43,13200.0,22.2303,22.2387,22.2303,22.2387,13200.0
2013-11-18 12:55:00,26.43,26.43,26.42,26.43,22000.0,22.2387,22.2387,22.2303,22.2387,22000.0
2013-11-18 13:00:00,26.43,26.43,26.42,26.43,9200.0,22.2387,22.2387,22.2303,22.2387,9200.0
2013-11-18 13:05:00,26.42,26.42,26.42,26.42,2400.0,22.2303,22.2303,22.2303,22.2303,2400.0
2013-11-18 13:10:00,26.43,26.44,26.43,26.44,13200.0,22.2387,22.2472,22.2387,22.2472,13200.0
2013-11-18 13:15:00,26.43,26.44,26.43,26.43,13200.0,22.2387,22.2472,22.2387,22.2387,13200.0
2013-11-18 13:20:00,26.43,26.44,26.43,26.43,6800.0,22.2387,22.2472,22.2387,22.2387,6800.0
2013-11-18 13:25:00,26.43,26.44,26.43,26.44,35600.0,22.2387,22.2472,22.2387,22.2472,35600.0
2013-11-18 13:30:00,26.44,26.44,26.43,26.44,26000.0,22.2472,22.2472,22.2387,22.2472,26000.0
2013-11-18 13:35:00,26.44,26.44,26.44,26.44,4400.0,22.2472,22.2472,22.2472,22.2472,4400.0
2013-11-18 13:40:00,26.44,26.44,26.42,26.42,29200.0,22.2472,22.2472,22.2303,22.2303,29200.0
2013-11-18 13:45:00,26.42,26.43,26.42,26.42,8000.0,22.2303,22.2387,22.2303,22.2303,8000.0
2013-11-18 13:50:00,26.41,26.41,26.4,26.41,24000.0,22.2219,22.2219,22.2135,22.2219,24000.0
2013-11-18 13:55:00,26.41,26.41,26.41,26.41,5200.0,22.2219,22.2219,22.2219,22.2219,5200.0
2013-11-18 14:00:00,26.41,26.41,26.41,26.41,13200.0,22.2219,22.2219,22.2219,22.2219,13200.0
2013-11-18 14:05:00,26.42,26.42,26.42,26.42,6800.0,22.2303,22.2303,22.2303,22.2303,6800.0
2013-11-18 14:10:00,26.41,26.42,26.41,26.42,2800.0,22.2219,22.2303,22.2219,22.2303,2800.0
2013-11-18 14:15:00,26.41,26.43,26.41,26.42,17600.0,22.2219,22.2387,22.2219,22.2303,17600.0
2013-11-18 14:20:00,26.42,26.42,26.42,26.42,14800.0,22.2303,22.2303,22.2303,22.2303,14800.0
2013-11-18 14:25:00,26.41,26.43,26.41,26.43,15200.0,22.2219,22.2387,22.2219,22.2387,15200.0
2013-11-18 14:30:00,26.43,26.43,26.4,26.4,68400.0,22.2387,22.2387,22.2135,22.2135,68400.0
2013-11-18 14:35:00,26.4,26.4,26.39,26.39,258400.0,22.2135,22.2135,22.2051,22.2051,258400.0
2013-11-18 14:40:00,26.39,26.39,26.36,26.36,81600.0,22.2051,22.2051,22.1798,22.1798,81600.0
2013-11-18 14:45:00,26.35,26.37,26.34,26.34,141600.0,22.1714,22.1883,22.163,22.163,141600.0
2013-11-18 14:50:00,26.34,26.35,26.33,26.34,43600.0,22.163,22.1714,22.1546,22.163,43600.0
2013-11-18 14:55:00,26.34,26.34,26.32,26.32,32000.0,22.163,22.163,22.1462,22.1462,32000.0
2013-11-18 15:00:00,26.32,26.32,26.29,26.29,28000.0,22.1462,22.1462,22.1209,22.1209,28000.0
2013-11-18 15:05:00,26.29,26.31,26.27,26.27,41600.0,22.1209,22.1378,22.1041,22.1041,41600.0
2013-11-18 15:10:00,26.27,26.27,26.21,26.21,68400.0,22.1041,22.1041,22.0536,22.0536,68400.0
2013-11-18 15:15:00,26.21,26.23,26.17,26.22,44400.0,22.0536,22.0705,22.02,22.062,44400.0
2013-11-18 15:20:00,26.22,26.22,26.17,26.17,96400.0,22.062,22.062,22.02,22.02,96400.0
2013-11-18 15:25:00,26.17,26.19,26.15,26.18,131600.0,22.02,22.0368,22.0031,22.0284,131600.0
2013-11-18 15:30:00,26.18,26.18,26.15,26.18,55600.0,22.0284,22.0284,22.0031,22.0284,55600.0
2013-11-18 15:35:00,26.18,26.23,26.18,26.22,105600.0,22.0284,22.0705,22.0284,22.062,105600.0
2013-11-18 15:40:00,26.22,26.24,26.21,26.23,109200.0,22.062,22.0789,22.0536,22.0705,109200.0
2013-11-18 15:45:00,26.23,26.23,26.21,26.23,45200.0,22.0705,22.0705,22.0536,22.0705,45200.0
2013-11-18 15:50:00,26.22,26.23,26.2,26.2,53600.0,22.062,22.0705,22.0452,22.0452,53600.0
2013-11-18 15:55:00,26.2,26.24,26.19,26.23,175600.0,22.0452,22.0789,22.0368,22.0705,175600.0
2013-11-19 09:30:00,26.25,26.27,26.23,26.23,70000.0,22.0873,22.1041,22.0705,22.0705,70000.0
2013-11-19 09:35:00,26.23,26.27,26.23,26.26,44800.0,22.0705,22.1041,22.0705,22.0957,44800.0
2013-11-19 09:40:00,26.25,26.25,26.18,26.18,42800.0,22.0873,22.0873,22.0284,22.0284,42800.0
2013-11-19 09:45:00,26.18,26.18,26.13,26.15,112400.0,22.0284,22.0284,21.9863,22.0031,112400.0
2013-11-19 09:50:00,26.14,26.28,26.14,26.28,106800.0,21.9947,22.1125,21.9947,22.1125,106800.0
2013-11-19 09:55:00,26.28,26.31,26.27,26.27,18400.0,22.1125,22.1378,22.1041,22.1041,18400.0
2013-11-19 10:00:00,26.29,26.31,26.28,26.31,7600.0,22.1209,22.1378,22.1125,22.1378,7600.0
2013-11-19 10:05:00,26.31,26.33,26.3,26.32,11200.0,22.1378,22.1546,22.1294,22.1462,11200.0
2013-11-19 10:10:00,26.32,26.32,26.29,26.3,20400.0,22.1462,22.1462,22.1209,22.1294,20400.0
2013-11-19 10:15:00,26.3,26.32,26.29,26.3,11200.0,22.1294,22.1462,22.1209,22.1294,11200.0
2013-11-19 10:20:00,26.31,26.31,26.29,26.3,16400.0,22.1378,22.1378,22.1209,22.1294,16400.0
2013-11-19 10:25:00,26.3,26.3,26.27,26.28,9600.0,22.1294,22.1294,22.1041,22.1125,9600.0
2013-11-19 10:30:00,26.28,26.29,26.28,26.28,16400.0,22.1125,22.1209,22.1125,22.1125,16400.0
2013-11-19 10:35:00,26.28,26.36,26.28,26.35,45600.0,22.1125,22.1798,22.1125,22.1714,45600.0
2013-11-19 10:40:00,26.34,26.35,26.34,26.34,85600.0,22.163,22.1714,22.163,22.163,85600.0
2013-11-19 10:45:00,26.33,26.37,26.33,26.33,74000.0,22.1546,22.1883,22.1546,22.1546,74000.0
2013-11-19 10:50:00,26.33,26.34,26.32,26.33,7600.0,22.1546,22.163,22.1462,22.1546,7600.0
2013-11-19 10:55:00,26.34,26.36,26.33,26.36,14000.0,22.163,22.1798,22.1546,22.1798,14000.0
2013-11-19 11:00:00,26.36,26.37,26.35,26.35,15600.0,22.1798,22.1883,22.1714,22.1714,15600.0
2013-11-19 11:05:00,26.35,26.37,26.35,26.35,29200.0,22.1714,22.1883,22.1714,22.1714,29200.0
2013-11-19 11:10:00,26.35,26.35,26.3,26.3,16000.0,22.1714,22.1714,22.1294,22.1294,16000.0
2013-11-19 11:15:00,26.3,26.31,26.29,26.31,20800.0,22.1294,22.1378,22.1209,22.1378,20800.0
2013-11-19 11:20:00,26.32,26.32,26.3,26.3,10000.0,22.1462,22.1462,22.1294,22.1294,10000.0
2013-11-19 11:25:00,26.3,26.3,26.28,26.28,17200.0,22.1294,22.1294,22.1125,22.1125,17200.0
2013-11-19 11:30:00,26.29,26.3,26.29,26.29,59200.0,22.1209,22.1294,22.1209,22.1209,59200.0
2013-11-19 11:35:00,26.3,26.3,26.28,26.28,11600.0,22.1294,22.1294,22.1125,22.1125,11600.0
2013-11-19 11:40:00,26.28,26.28,26.24,26.24,12000.0,22.1125,22.1125,22.0789,22.0789,12000.0
2013-11-19 11:45:00,26.24,26.26,26.24,26.25,18800.0,22.0789,22.0957,22.0789,22.0873,18800.0
2013-11-19 11:50:00,26.26,26.28,26.25,26.27,23200.0,22.0957,22.1125,22.0873,22.1041,23200.0
2013-11-19 11:55:00,26.27,26.27,26.25,26.26,34400.0,22.1041,22.1041,22.0873,22.0957,34400.0
2013-11-19 12:00:00,26.26,26.26,26.25,26.26,14400.0,22.0957,22.0957,22.0873,22.0957,14400.0
2013-11-19 12:05:00,26.27,26.3,26.27,26.29,26800.0,22.1041,22.1294,22.1041,22.1209,26800.0
2013-11-19 12:10:00,26.29,26.29,26.28,26.28,10800.0,22.1209,22.1209,22.1125,22.1125,10800.0
2013-11-19 12:15:00,26.28,26.28,26.25,26.25,22800.0,22.1125,22.1125,22.0873,22.0873,22800.0
2013-11-19 12:20:00,26.25,26.28,26.25,26.28,15200.0,22.0873,22.1125,22.0873,22.1125,15200.0
2013-11-19 12:25:00,26.28,26.3,26.28,26.29,66800.0,22.1125,22.1294,22.1125,22.1209,66800.0
2013-11-19 12:30:00,26.29,26.29,26.27,26.29,35600.0,22.1209,22.1209,22.1041,22.1209,35600.0
2013-11-19 12:35:00,26.29,26.29,26.27,26.27,22400.0,22.1209,22.1209,22.1041,22.1041,22400.0
2013-11-19 12:40:00,26.27,26.27,26.25,26.26,43600.0,22.1041,22.1041,22.0873,22.0957,43600.0
2013-11-19 12:45:00,26.26,26.27,26.26,26.27,37600.0,22.0957,22.1041,22.0957,22.1041,37600.0
2013-11-19 12:50:00,26.27,26.27,26.25,26.25,40800.0,22.1041,22.1041,22.0873,22.0873,40800.0
2013-11-19 12:55:00,26.25,26.25,26.2,26.2,58800.0,22.0873,22.0873,22.0452,22.0452,58800.0
2013-11-19 13:00:00,26.21,26.21,26.19,26.21,37200.0,22.0536,22.0536,22.0368,22.0536,37200.0
2013-11-19 13:05:00,26.21,26.21,26.18,26.2,38800.0,22.0536,22.0536,22.0284,22.0452,38800.0
2013-11-19 13:10:00,26.2,26.2,26.18,26.18,46800.0,22.0452,22.0452,22.0284,22.0284,46800.0
2013-11-19 13:15:00,26.18,26.19,26.17,26.18,31200.0,22.0284,22.0368,22.02,22.0284,31200.0
2013-11-19 13:20:00,26.17,26.17,26.14,26.14,121200.0,22.02,22.02,21.9947,21.9947,121200.0
2013-11-19 13:25:00,26.13,26.13,26.09,26.1,80800.0,21.9863,21.9863,21.9527,21.9611,80800.0
2013-11-19 13:30:00,26.09,26.11,26.07,26.1,110400.0,21.9527,21.9695,21.9358,21.9611,110400.0
2013-11-19 13:35:00,26.1,26.12,26.09,26.09,80800.0,21.9611,21.9779,21.9527,21.9527,80800.0
2013-11-19 13:40:00,26.09,26.13,26.09,26.13,68000.0,21.9527,21.9863,21.9527,21.9863,68000.0
2013-11-19 13:45:00,26.13,26.14,26.1,26.1,31600.0,21.9863,21.9947,21.9611,21.9611,31600.0
2013-11-19 13:50:00,26.1,26.1,26.05,26.07,132400.0,21.9611,21.9611,21.919,21.9358,132400.0
2013-11-19 13:55:00,26.06,26.08,26.05,26.06,47200.0,21.9274,21.9442,21.919,21.9274,47200.0
2013-11-19 14:00:00,26.06,26.1,26.06,26.06,151600.0,21.9274,21.9611,21.9274,21.9274,151600.0
2013-11-19 14:05:00,26.07,26.09,26.04,26.05,71200.0,21.9358,21.9527,21.9106,21.919,71200.0
2013-11-19 14:10:00,26.04,26.06,26.03,26.05,37600.0,21.9106,21.9274,21.9022,21.919,37600.0
2013-11-19 14:15:00,26.05,26.07,26.05,26.06,38400.0,21.919,21.9358,21.919,21.9274,38400.0
2013-11-19 14:20:00,26.07,26.07,26.05,26.05,36000.0,21.9358,21.9358,21.919,21.919,36000.0
2013-11-19 14:25:00,26.05,26.05,26.02,26.02,51600.0,21.919,21.919,21.8938,21.8938,51600.0
2013-11-19 14:30:00,26.02,26.06,26.02,26.06,123200.0,21.8938,21.9274,21.8938,21.9274,123200.0
2013-11-19 14:35:00,26.07,26.13,26.07,26.12,86000.0,21.9358,21.9863,21.9358,21.9779,86000.0
2013-11-19 14:40:00,26.12,26.13,26.1,26.11,55600.0,21.9779,21.9863,21.9611,21.9695,55600.0
2013-11-19 14:45:00,26.1,26.12,26.1,26.1,52000.0,21.9611,21.9779,21.9611,21.9611,52000.0
2013-11-19 14:50:00,26.11,26.11,26.09,26.1,50000.0,21.9695,21.9695,21.9527,21.9611,50000.0
2013-11-19 14:55:00,26.1,26.1,26.09,26.1,49600.0,21.9611,21.9611,21.9527,21.9611,49600.0
2013-11-19 15:00:00,26.1,26.13,26.1,26.11,136000.0,21.9611,21.9863,21.9611,21.9695,136000.0
2013-11-19 15:05:00,26.11,26.14,26.11,26.14,57600.0,21.9695,21.9947,21.9695,21.9947,57600.0
2013-11-19 15:10:00,26.13,26.14,26.12,26.14,42400.0,21.9863,21.9947,21.9779,21.9947,42400.0
2013-11-19 15:15:00,26.14,26.17,26.14,26.17,88800.0,21.9947,22.02,21.9947,22.02,88800.0
2013-11-19 15:20:00,26.17,26.17,26.14,26.14,158000.0,22.02,22.02,21.9947,21.9947,158000.0
2013-11-19 15:25:00,26.14,26.15,26.13,26.14,110400.0,21.9947,22.0031,21.9863,21.9947,110400.0
2013-11-19 15:30:00,26.14,26.14,26.11,26.11,37600.0,21.9947,21.9947,21.9695,21.9695,37600.0
2013-11-19 15:35:00,26.1,26.12,26.1,26.1,39600.0,21.9611,21.9779,21.9611,21.9611,39600.0
2013-11-19 15:40:00,26.1,26.1,26.07,26.09,55600.0,21.9611,21.9611,21.9358,21.9527,55600.0
2013-11-19 15:45:00,26.09,26.09,26.06,26.07,85200.0,21.9527,21.9527,21.9274,21.9358,85200.0
2013-11-19 15:50:00,26.07,26.11,26.07,26.09,91600.0,21.9358,21.9695,21.9358,21.9527,91600.0
2013-11-19 15:55:00,26.09,26.11,26.08,26.1,185600.0,21.9527,21.9695,21.9442,21.9611,185600.0
2013-11-20 09:30:00,26.25,26.25,26.16,26.18,80000.0,22.0873,22.0873,22.0116,22.0284,80000.0
2013-11-20 09:35:00,26.18,26.19,26.13,26.13,71600.0,22.0284,22.0368,21.9863,21.9863,71600.0
2013-11-20 09:40:00,26.13,26.14,26.12,26.14,8800.0,21.9863,21.9947,21.9779,21.9947,8800.0
2013-11-20 09:45:00,26.14,26.14,26.1,26.12,12400.0,21.9947,21.9947,21.9611,21.9779,12400.0
2013-11-20 09:50:00,26.13,26.13,26.07,26.08,24000.0,21.9863,21.9863,21.9358,21.9442,24000.0
2013-11-20 09:55:00,26.08,26.15,26.07,26.15,10000.0,21.9442,22.0031,21.9358,22.0031,10000.0
2013-11-20 10:00:00,26.13,26.13,26.08,26.1,28400.0,21.9863,21.9863,21.9442,21.9611,28400.0
2013-11-20 10:05:00,26.14,26.15,26.13,26.14,148400.0,21.9947,22.0031,21.9863,21.9947,148400.0
2013-11-20 10:10:00,26.16,26.19,26.16,26.18,17600.0,22.0116,22.0368,22.0116,22.0284,17600.0
2013-11-20 10:15:00,26.18,26.18,26.16,26.17,25200.0,22.0284,22.0284,22.0116,22.02,25200.0
2013-11-20 10:20:00,26.19,26.26,26.19,26.21,64000.0,22.0368,22.0957,22.0368,22.0536,64000.0
2013-11-20 10:25:00,26.23,26.24,26.19,26.2,19200.0,22.0705,22.0789,22.0368,22.0452,19200.0
2013-11-20 10:30:00,26.21,26.21,26.17,26.17,10400.0,22.0536,22.0536,22.02,22.02,10400.0
2013-11-20 10:35:00,26.16,26.16,26.14,26.14,26800.0,22.0116,22.0116,21.9947,21.9947,26800.0
2013-11-20 10:40:00,26.16,26.18,26.15,26.17,31600.0,22.0116,22.0284,22.0031,22.02,31600.0
2013-11-20 10:45:00,26.18,26.2,26.18,26.2,13600.0,22.0284,22.0452,22.0284,22.0452,13600.0
2013-11-20 10:50:00,26.19,26.2,26.18,26.19,5600.0,22.0368,22.0452,22.0284,22.0368,5600.0
2013-11-20 10:55:00,26.2,26.2,26.18,26.19,15200.0,22.0452,22.0452,22.0284,22.0368,15200.0
2013-11-20 11:00:00,26.18,26.19,26.16,26.16,6000.0,22.0284,22.0368,22.0116,22.0116,6000.0
2013-11-20 11:05:00,26.17,26.22,26.17,26.22,42400.0,22.02,22.062,22.02,22.062,42400.0
2013-11-20 11:10:00,26.21,26.21,26.18,26.19,42000.0,22.0536,22.0536,22.0284,22.0368,42000.0
2013-11-20 11:15:00,26.2,26.2,26.18,26.19,11600.0,22.0452,22.0452,22.0284,22.0368,11600.0
2013-11-20 11:20:00,26.19,26.2,26.19,26.2,16000.0,22.0368,22.0452,22.0368,22.0452,16000.0
2013-11-20 11:25:00,26.2,26.22,26.2,26.2,9200.0,22.0452,22.062,22.0452,22.0452,9200.0
2013-11-20 11:30:00,26.2,26.21,26.19,26.19,12400.0,22.0452,22.0536,22.0368,22.0368,12400.0
2013-11-20 11:35:00,26.21,26.22,26.2,26.2,22800.0,22.0536,22.062,22.0452,22.0452,22800.0
2013-11-20 11:40:00,26.19,26.19,26.18,26.18,4800.0,22.0368,22.0368,22.0284,22.0284,4800.0
2013-11-20 11:45:00,26.19,26.19,26.18,26.18,13600.0,22.0368,22.0368,22.0284,22.0284,13600.0
2013-11-20 11:50:00,26.19,26.21,26.19,26.21,6400.0,22.0368,22.0536,22.0368,22.0536,6400.0
2013-11-20 11:55:00,26.2,26.2,26.18,26.19,25600.0,22.0452,22.0452,22.0284,22.0368,25600.0
2013-11-20 12:00:00,26.19,26.21,26.19,26.21,3600.0,22.0368,22.0536,22.0368,22.0536,3600.0
2013-11-20 12:05:00,26.2,26.22,26.2,26.22,3600.0,22.0452,22.062,22.0452,22.062,3600.0
2013-11-20 12:10:00,26.21,26.22,26.21,26.21,20400.0,22.0536,22.062,22.0536,22.0536,20400.0
2013-11-20 12:15:00,26.21,26.23,26.21,26.23,17600.0,22.0536,22.0705,22.0536,22.0705,17600.0
2013-11-20 12:20:00,26.22,26.24,26.22,26.23,20800.0,22.062,22.0789,22.062,22.0705,20800.0
2013-11-20 12:25:00,26.23,26.24,26.22,26.22,21200.0,22.0705,22.0789,22.062,22.062,21200.0
2013-11-20 12:30:00,26.22,26.23,26.21,26.22,12800.0,22.062,22.0705,22.0536,22.062,12800.0
2013-11-20 12:35:00,26.22,26.23,26.22,26.22,13600.0,22.062,22.0705,22.062,22.062,13600.0
2013-11-20 12:40:00,26.22,26.22,26.21,26.21,19600.0,22.062,22.062,22.0536,22.0536,19600.0
2013-11-20 12:45:00,26.21,26.23,26.21,26.22,16800.0,22.0536,22.0705,22.0536,22.062,16800.0
2013-11-20 12:50:00,26.22,26.22,26.21,26.22,23200.0,22.062,22.062,22.0536,22.062,23200.0
2013-11-20 12:55:00,26.21,26.22,26.2,26.22,11600.0,22.0536,22.062,22.0452,22.062,11600.0
2013-11-20 13:00:00,26.21,26.22,26.2,26.22,24000.0,22.0536,22.062,22.0452,22.062,24000.0
2013-11-20 13:05:00,26.22,26.23,26.21,26.21,4800.0,22.062,22.0705,22.0536,22.0536,4800.0
2013-11-20 13:10:00,26.22,26.22,26.2,26.21,9600.0,22.062,22.062,22.0452,22.0536,9600.0
2013-11-20 13:15:00,26.21,26.21,26.19,26.19,10000.0,22.0536,22.0536,22.0368,22.0368,10000.0
2013-11-20 13:20:00,26.19,26.19,26.18,26.18,8000.0,22.0368,22.0368,22.0284,22.0284,8000.0
2013-11-20 13:25:00,26.18,26.2,26.18,26.2,6400.0,22.0284,22.0452,22.0284,22.0452,6400.0
2013-11-20 13:30:00,26.2,26.2,26.19,26.2,4800.0,22.0452,22.0452,22.0368,22.0452,4800.0
2013-11-20 13:35:00,26.2,26.2,26.19,26.2,11200.0,22.0452,22.0452,22.0368,22.0452,11200.0
2013-11-20 13:40:00,26.19,26.21,26.19,26.21,14000.0,22.0368,22.0536,22.0368,22.0536,14000.0
2013-11-20 13:45:00,26.2,26.23,26.2,26.22,11600.0,22.0452,22.0705,22.0452,22.062,11600.0
2013-11-20 13:50:00,26.22,26.23,26.22,26.23,11200.0,22.062,22.0705,22.062,22.0705,11200.0
2013-11-20 13:55:00,26.23,26.23,26.21,26.22,12400.0,22.0705,22.0705,22.0536,22.062,12400.0
2013-11-20 14:00:00,26.22,26.22,26.16,26.19,39200.0,22.062,22.062,22.0116,22.0368,39200.0
2013-11-20 14:05:00,26.2,26.2,26.16,26.18,10000.0,22.0452,22.0452,22.0116,22.0284,10000.0
2013-11-20 14:10:00,26.17,26.17,26.11,26.11,18800.0,22.02,22.02,21.9695,21.9695,18800.0
2013-11-20 14:15:00,26.1,26.14,26.1,26.14,31200.0,21.9611,21.9947,21.9611,21.9947,31200.0
2013-11-20 14:20:00,26.17,26.17,26.14,26.17,41600.0,22.02,22.02,21.9947,22.02,41600.0
2013-11-20 14:25:00,26.17,26.18,26.15,26.16,49600.0,22.02,22.0284,22.0031,22.0116,49600.0
2013-11-20 14:30:00,26.16,26.16,26.14,26.14,44400.0,22.0116,22.0116,21.9947,21.9947,44400.0
2013-11-20 14:35:00,26.13,26.15,26.1,26.11,54000.0,21.9863,22.0031,21.9611,21.9695,54000.0
2013-11-20 14:40:00,26.1,26.11,26.07,26.09,219200.0,21.9611,21.9695,21.9358,21.9527,219200.0
2013-11-20 14:45:00,26.1,26.11,26.09,26.11,114400.0,21.9611,21.9695,21.9527,21.9695,114400.0
2013-11-20 14:50:00,26.11,26.11,26.07,26.08,30000.0,21.9695,21.9695,21.9358,21.9442,30000.0
2013-11-20 14:55:00,26.09,26.09,26.07,26.09,49200.0,21.9527,21.9527,21.9358,21.9527,49200.0
2013-11-20 15:00:00,26.09,26.09,26.04,26.04,20000.0,21.9527,21.9527,21.9106,21.9106,20000.0
2013-11-20 15:05:00,26.04,26.04,25.97,25.97,64800.0,21.9106,21.9106,21.8517,21.8517,64800.0
2013-11-20 15:10:00,25.98,26.02,25.97,26.02,20400.0,21.8601,21.8938,21.8517,21.8938,20400.0
2013-11-20 15:15:00,26.02,26.03,26.0,26.02,61600.0,21.8938,21.9022,21.8769,21.8938,61600.0
2013-11-20 15:20:00,26.02,26.05,26.0,26.04,34000.0,21.8938,21.919,21.8769,21.9106,34000.0
2013-11-20 15:25:00,26.04,26.04,26.03,26.04,25200.0,21.9106,21.9106,21.9022,21.9106,25200.0
2013-11-20 15:30:00,26.03,26.03,26.0,26.0,24400.0,21.9022,21.9022,21.8769,21.8769,24400.0
2013-11-20 15:35:00,26.0,26.04,26.0,26.04,21600.0,21.8769,21.9106,21.8769,21.9106,21600.0
2013-11-20 15:40:00,26.04,26.07,26.04,26.04,24400.0,21.9106,21.9358,21.9106,21.9106,24400.0
2013-11-20 15:45:00,26.05,26.06,26.04,26.05,43200.0,21.919,21.9274,21.9106,21.919,43200.0
2013-11-20 15:50:00,26.05,26.05,26.02,26.02,78400.0,21.919,21.919,21.8938,21.8938,78400.0
2013-11-20 15:55:00,26.02,26.08,26.02,26.07,170800.0,21.8938,21.9442,21.8938,21.9358,170800.0
2013-11-21 09:30:00,26.2,26.21,26.16,26.2,214000.0,22.0452,22.0536,22.0116,22.0452,214000.0
2013-11-21 09:35:00,26.19,26.22,26.15,26.15,267200.0,22.0368,22.062,22.0031,22.0031,267200.0
2013-11-21 09:40:00,26.14,26.19,26.14,26.18,214000.0,21.9947,22.0368,21.9947,22.0284,214000.0
2013-11-21 09:45:00,26.19,26.19,26.18,26.18,7200.0,22.0368,22.0368,22.0284,22.0284,7200.0
2013-11-21 09:50:00,26.17,26.19,26.17,26.19,46800.0,22.02,22.0368,22.02,22.0368,46800.0
2013-11-21 09:55:00,26.19,26.24,26.18,26.24,28000.0,22.0368,22.0789,22.0284,22.0789,28000.0
2013-11-21 10:00:00,26.25,26.29,26.25,26.26,30400.0,22.0873,22.1209,22.0873,22.0957,30400.0
2013-11-21 10:05:00,26.26,26.29,26.26,26.29,21600.0,22.0957,22.1209,22.0957,22.1209,21600.0
2013-11-21 10:10:00,26.3,26.34,26.3,26.34,23200.0,22.1294,22.163,22.1294,22.163,23200.0
2013-11-21 10:15:00,26.34,26.34,26.32,26.32,8400.0,22.163,22.163,22.1462,22.1462,8400.0
2013-11-21 10:20:00,26.32,26.33,26.31,26.33,34000.0,22.1462,22.1546,22.1378,22.1546,34000.0
2013-11-21 10:25:00,26.32,26.32,26.3,26.31,66000.0,22.1462,22.1462,22.1294,22.1378,66000.0
2013-11-21 10:30:00,26.32,26.36,26.32,26.35,42400.0,22.1462,22.1798,22.1462,22.1714,42400.0
2013-11-21 10:35:00,26.36,26.36,26.33,26.33,14000.0,22.1798,22.1798,22.1546,22.1546,14000.0
2013-11-21 10:40:00,26.35,26.39,26.35,26.38,46400.0,22.1714,22.2051,22.1714,22.1967,46400.0
2013-11-21 10:45:00,26.39,26.41,26.39,26.41,16400.0,22.2051,22.2219,22.2051,22.2219,16400.0
2013-11-21 10:50:00,26.41,26.44,26.41,26.43,34000.0,22.2219,22.2472,22.2219,22.2387,34000.0
2013-11-21 10:55:00,26.43,26.43,26.42,26.43,40400.0,22.2387,22.2387,22.2303,22.2387,40400.0
2013-11-21 11:00:00,26.43,26.44,26.43,26.43,3200.0,22.2387,22.2472,22.2387,22.2387,3200.0
2013-11-21 11:05:00,26.43,26.43,26.39,26.39,4400.0,22.2387,22.2387,22.2051,22.2051,4400.0
2013-11-21 11:10:00,26.4,26.4,26.39,26.39,14800.0,22.2135,22.2135,22.2051,22.2051,14800.0
2013-11-21 11:15:00,26.4,26.42,26.4,26.42,4400.0,22.2135,22.2303,22.2135,22.2303,4400.0
2013-11-21 11:20:00,26.42,26.44,26.42,26.42,27600.0,22.2303,22.2472,22.2303,22.2303,27600.0
2013-11-21 11:25:00,26.42,26.43,26.41,26.43,9600.0,22.2303,22.2387,22.2219,22.2387,9600.0
2013-11-21 11:30:00,26.43,26.44,26.43,26.44,14000.0,22.2387,22.2472,22.2387,22.2472,14000.0
2013-11-21 11:35:00,26.42,26.44,26.42,26.43,13600.0,22.2303,22.2472,22.2303,22.2387,13600.0
2013-11-21 11:40:00,26.43,26.43,26.42,26.43,5200.0,22.2387,22.2387,22.2303,22.2387,5200.0
2013-11-21 11:45:00,26.44,26.46,26.44,26.46,20400.0,22.2472,22.264,22.2472,22.264,20400.0
2013-11-21 11:50:00,26.46,26.46,26.45,26.46,15200.0,22.264,22.264,22.2556,22.264,15200.0
2013-11-21 11:55:00,26.46,26.47,26.45,26.47,20400.0,22.264,22.2724,22.2556,22.2724,20400.0
2013-11-21 12:00:00,26.47,26.47,26.46,26.46,7600.0,22.2724,22.2724,22.264,22.264,7600.0
2013-11-21 12:05:00,26.46,26.46,26.45,26.46,34800.0,22.264,22.264,22.2556,22.264,34800.0
2013-11-21 12:10:00,26.47,26.47,26.44,26.44,16800.0,22.2724,22.2724,22.2472,22.2472,16800.0
2013-11-21 12:15:00,26.44,26.44,26.42,26.43,33200.0,22.2472,22.2472,22.2303,22.2387,33200.0
2013-11-21 12:20:00,26.43,26.44,26.43,26.43,8400.0,22.2387,22.2472,22.2387,22.2387,8400.0
2013-11-21 12:25:00,26.44,26.45,26.44,26.45,7600.0,22.2472,22.2556,22.2472,22.2556,7600.0
2013-11-21 12:30:00,26.45,26.45,26.45,26.45,6400.0,22.2556,22.2556,22.2556,22.2556,6400.0
2013-11-21 12:35:00,26.45,26.45,26.45,26.45,6800.0,22.2556,22.2556,22.2556,22.2556,6800.0
2013-11-21 12:40:00,26.44,26.45,26.44,26.44,12800.0,22.2472,22.2556,22.2472,22.2472,12800.0
2013-11-21 12:45:00,26.44,26.44,26.41,26.41,11600.0,22.2472,22.2472,22.2219,22.2219,11600.0
2013-11-21 12:50:00,26.42,26.42,26.41,26.42,4400.0,22.2303,22.2303,22.2219,22.2303,4400.0
2013-11-21 12:55:00,26.41,26.41,26.4,26.41,8000.0,22.2219,22.2219,22.2135,22.2219,8000.0
2013-11-21 13:00:00,26.41,26.43,26.41,26.42,6400.0,22.2219,22.2387,22.2219,22.2303,6400.0
2013-11-21 13:05:00,26.43,26.43,26.42,26.42,3200.0,22.2387,22.2387,22.2303,22.2303,3200.0
2013-11-21 13:10:00,26.43,26.45,26.43,26.44,8800.0,22.2387,22.2556,22.2387,22.2472,8800.0
2013-11-21 13:15:00,26.44,26.46,26.43,26.46,24800.0,22.2472,22.264,22.2387,22.264,24800.0
2013-11-21 13:20:00,26.45,26.46,26.45,26.46,1600.0,22.2556,22.264,22.2556,22.264,1600.0
2013-11-21 13:25:00,26.45,26.46,26.45,26.45,6000.0,22.2556,22.264,22.2556,22.2556,6000.0
2013-11-21 13:30:00,26.45,26.47,26.45,26.47,33200.0,22.2556,22.2724,22.2556,22.2724,33200.0
2013-11-21 13:35:00,26.46,26.47,26.46,26.46,20000.0,22.264,22.2724,22.264,22.264,20000.0
2013-11-21 13:40:00,26.47,26.49,26.47,26.49,32400.0,22.2724,22.2892,22.2724,22.2892,32400.0
2013-11-21 13:45:00,26.5,26.52,26.5,26.52,47200.0,22.2976,22.3145,22.2976,22.3145,47200.0
2013-11-21 13:50:00,26.52,26.53,26.51,26.53,38000.0,22.3145,22.3229,22.306,22.3229,38000.0
2013-11-21 13:55:00,26.53,26.53,26.51,26.52,42400.0,22.3229,22.3229,22.306,22.3145,42400.0
2013-11-21 14:00:00,26.52,26.53,26.51,26.52,35600.0,22.3145,22.3229,22.306,22.3145,35600.0
2013-11-21 14:05:00,26.52,26.52,26.51,26.52,62800.0,22.3145,22.3145,22.306,22.3145,62800.0
2013-11-21 14:10:00,26.52,26.53,26.52,26.52,58400.0,22.3145,22.3229,22.3145,22.3145,58400.0
2013-11-21 14:15:00,26.52,26.53,26.52,26.53,11200.0,22.3145,22.3229,22.3145,22.3229,11200.0
2013-11-21 14:20:00,26.53,26.54,26.53,26.53,13200.0,22.3229,22.3313,22.3229,22.3229,13200.0
2013-11-21 14:25:00,26.53,26.53,26.52,26.52,23200.0,22.3229,22.3229,22.3145,22.3145,23200.0
2013-11-21 14:30:00,26.52,26.53,26.52,26.52,4800.0,22.3145,22.3229,22.3145,22.3145,4800.0
2013-11-21 14:35:00,26.52,26.52,26.51,26.51,3200.0,22.3145,22.3145,22.306,22.306,3200.0
2013-11-21 14:40:00,26.51,26.55,26.51,26.55,46000.0,22.306,22.3397,22.306,22.3397,46000.0
2013-11-21 14:45:00,26.55,26.55,26.54,26.54,24400.0,22.3397,22.3397,22.3313,22.3313,24400.0
2013-11-21 14:50:00,26.54,26.55,26.53,26.53,23200.0,22.3313,22.3397,22.3229,22.3229,23200.0
2013-11-21 14:55:00,26.54,26.54,26.52,26.52,17600.0,22.3313,22.3313,22.3145,22.3145,17600.0
2013-11-21 15:00:00,26.52,26.54,26.52,26.54,44800.0,22.3145,22.3313,22.3145,22.3313,44800.0
2013-11-21 15:05:00,26.55,26.55,26.54,26.55,18000.0,22.3397,22.3397,22.3313,22.3397,18000.0
2013-11-21 15:10:00,26.55,26.55,26.54,26.55,6800.0,22.3397,22.3397,22.3313,22.3397,6800.0
2013-11-21 15:15:00,26.54,26.56,26.54,26.55,46800.0,22.3313,22.3481,22.3313,22.3397,46800.0
2013-11-21 15:20:00,26.54,26.55,26.54,26.54,18400.0,22.3313,22.3397,22.3313,22.3313,18400.0
2013-11-21 15:25:00,26.54,26.55,26.54,26.55,19200.0,22.3313,22.3397,22.3313,22.3397,19200.0
2013-11-21 15:30:00,26.55,26.55,26.53,26.53,40800.0,22.3397,22.3397,22.3229,22.3229,40800.0
2013-11-21 15:35:00,26.53,26.53,26.52,26.53,18800.0,22.3229,22.3229,22.3145,22.3229,18800.0
2013-11-21 15:40:00,26.53,26.53,26.52,26.53,11200.0,22.3229,22.3229,22.3145,22.3229,11200.0
2013-11-21 15:45:00,26.53,26.53,26.5,26.51,30800.0,22.3229,22.3229,22.2976,22.306,30800.0
2013-11-21 15:50:00,26.5,26.51,26.49,26.5,22400.0,22.2976,22.306,22.2892,22.2976,22400.0
2013-11-21 15:55:00,26.51,26.54,26.51,26.54,73600.0,22.306,22.3313,22.306,22.3313,73600.0
2013-11-22 09:30:00,26.55,26.55,26.51,26.51,44000.0,22.3397,22.3397,22.306,22.306,44000.0
2013-11-22 09:35:00,26.53,26.53,26.49,26.52,17600.0,22.3229,22.3229,22.2892,22.3145,17600.0
2013-11-22 09:40:00,26.49,26.49,26.48,26.48,10400.0,22.2892,22.2892,22.2808,22.2808,10400.0
2013-11-22 09:45:00,26.48,26.52,26.48,26.52,29600.0,22.2808,22.3145,22.2808,22.3145,29600.0
2013-11-22 09:50:00,26.51,26.53,26.5,26.51,15200.0,22.306,22.3229,22.2976,22.306,15200.0
2013-11-22 09:55:00,26.52,26.54,26.5,26.5,296000.0,22.3145,22.3313,22.2976,22.2976,296000.0
2013-11-22 10:00:00,26.5,26.5,26.48,26.49,4000.0,22.2976,22.2976,22.2808,22.2892,4000.0
2013-11-22 10:05:00,26.49,26.49,26.47,26.47,7200.0,22.2892,22.2892,22.2724,22.2724,7200.0
2013-11-22 10:10:00,26.47,26.52,26.47,26.5,34400.0,22.2724,22.3145,22.2724,22.2976,34400.0
2013-11-22 10:15:00,26.5,26.51,26.49,26.51,18800.0,22.2976,22.306,22.2892,22.306,18800.0
2013-11-22 10:20:00,26.52,26.53,26.5,26.5,44000.0,22.3145,22.3229,22.2976,22.2976,44000.0
2013-11-22 10:25:00,26.51,26.52,26.49,26.5,29600.0,22.306,22.3145,22.2892,22.2976,29600.0
2013-11-22 10:30:00,26.5,26.52,26.5,26.5,54000.0,22.2976,22.3145,22.2976,22.2976,54000.0
2013-11-22 10:35:00,26.51,26.57,26.5,26.56,54000.0,22.306,22.3565,22.2976,22.3481,54000.0
2013-11-22 10:40:00,26.57,26.58,26.56,26.57,27600.0,22.3565,22.3649,22.3481,22.3565,27600.0
2013-11-22 10:45:00,26.57,26.57,26.56,26.56,16800.0,22.3565,22.3565,22.3481,22.3481,16800.0
2013-11-22 10:50:00,26.56,26.56,26.54,26.55,13200.0,22.3481,22.3481,22.3313,22.3397,13200.0
2013-11-22 10:55:00,26.56,26.57,26.56,26.56,15600.0,22.3481,22.3565,22.3481,22.3481,15600.0
2013-11-22 11:00:00,26.56,26.58,26.56,26.57,89600.0,22.3481,22.3649,22.3481,22.3565,89600.0
2013-11-22 11:05:00,26.57,26.57,26.55,26.55,41600.0,22.3565,22.3565,22.3397,22.3397,41600.0
2013-11-22 11:10:00,26.55,26.55,26.53,26.54,21200.0,22.3397,22.3397,22.3229,22.3313,21200.0
2013-11-22 11:15:00,26.54,26.56,26.54,26.56,9200.0,22.3313,22.3481,22.3313,22.3481,9200.0
2013-11-22 11:20:00,26.56,26.56,26.55,26.55,22000.0,22.3481,22.3481,22.3397,22.3397,22000.0
2013-11-22 11:25:00,26.55,26.55,26.53,26.53,30400.0,22.3397,22.3397,22.3229,22.3229,30400.0
2013-11-22 11:30:00,26.54,26.54,26.53,26.54,25200.0,22.3313,22.3313,22.3229,22.3313,25200.0
2013-11-22 11:35:00,26.54,26.54,26.53,26.54,11200.0,22.3313,22.3313,22.3229,22.3313,11200.0
2013-11-22 11:40:00,26.54,26.56,26.53,26.56,45600.0,22.3313,22.3481,22.3229,22.3481,45600.0
2013-11-22 11:45:00,26.56,26.57,26.56,26.57,31600.0,22.3481,22.3565,22.3481,22.3565,31600.0
2013-11-22 11:50:00,26.57,26.58,26.57,26.58,45600.0,22.3565,22.3649,22.3565,22.3649,45600.0
2013-11-22 11:55:00,26.58,26.62,26.58,26.62,155200.0,22.3649,22.3986,22.3649,22.3986,155200.0
2013-11-22 12:00:00,26.62,26.62,26.6,26.6,23200.0,22.3986,22.3986,22.3818,22.3818,23200.0
2013-11-22 12:05:00,26.6,26.6,26.59,26.59,14800.0,22.3818,22.3818,22.3734,22.3734,14800.0
2013-11-22 12:10:00,26.6,26.61,26.6,26.61,22800.0,22.3818,22.3902,22.3818,22.3902,22800.0
2013-11-22 12:15:00,26.61,26.62,26.61,26.62,59200.0,22.3902,22.3986,22.3902,22.3986,59200.0
2013-11-22 12:20:00,26.62,26.63,26.61,26.62,39600.0,22.3986,22.407,22.3902,22.3986,39600.0
2013-11-22 12:25:00,26.62,26.63,26.62,26.62,59600.0,22.3986,22.407,22.3986,22.3986,59600.0
2013-11-22 12:30:00,26.62,26.62,26.62,26.62,57200.0,22.3986,22.3986,22.3986,22.3986,57200.0
2013-11-22 12:35:00,26.62,26.63,26.62,26.62,30000.0,22.3986,22.407,22.3986,22.3986,30000.0
2013-11-22 12:40:00,26.62,26.63,26.62,26.63,29200.0,22.3986,22.407,22.3986,22.407,29200.0
2013-11-22 12:45:00,26.63,26.63,26.62,26.62,20000.0,22.407,22.407,22.3986,22.3986,20000.0
2013-11-22 12:50:00,26.62,26.63,26.62,26.62,17600.0,22.3986,22.407,22.3986,22.3986,17600.0
2013-11-22 12:55:00,26.62,26.63,26.62,26.63,23600.0,22.3986,22.407,22.3986,22.407,23600.0
2013-11-22 13:00:00,26.63,26.63,26.62,26.63,20800.0,22.407,22.407,22.3986,22.407,20800.0
2013-11-22 13:05:00,26.63,26.64,26.63,26.64,21600.0,22.407,22.4154,22.407,22.4154,21600.0
2013-11-22 13:10:00,26.64,26.65,26.64,26.64,27200.0,22.4154,22.4238,22.4154,22.4154,27200.0
2013-11-22 13:15:00,26.64,26.65,26.64,26.65,17600.0,22.4154,22.4238,22.4154,22.4238,17600.0
2013-11-22 13:20:00,26.65,26.66,26.64,26.64,34400.0,22.4238,22.4323,22.4154,22.4154,34400.0
2013-11-22 13:25:00,26.64,26.65,26.63,26.65,36000.0,22.4154,22.4238,22.407,22.4238,36000.0
2013-11-22 13:30:00,26.65,26.65,26.64,26.64,4800.0,22.4238,22.4238,22.4154,22.4154,4800.0
2013-11-22 13:35:00,26.63,26.63,26.62,26.63,18400.0,22.407,22.407,22.3986,22.407,18400.0
2013-11-22 13:40:00,26.63,26.63,26.6,26.61,12000.0,22.407,22.407,22.3818,22.3902,12000.0
2013-11-22 13:45:00,26.61,26.61,26.6,26.61,14800.0,22.3902,22.3902,22.3818,22.3902,14800.0
2013-11-22 13:50:00,26.6,26.61,26.6,26.61,10400.0,22.3818,22.3902,22.3818,22.3902,10400.0
2013-11-22 13:55:00,26.61,26.61,26.59,26.6,15200.0,22.3902,22.3902,22.3734,22.3818,15200.0
2013-11-22 14:00:00,26.6,26.62,26.6,26.62,92000.0,22.3818,22.3986,22.3818,22.3986,92000.0
2013-11-22 14:05:00,26.62,26.63,26.61,26.62,27200.0,22.3986,22.407,22.3902,22.3986,27200.0
2013-11-22 14:10:00,26.63,26.63,26.62,26.62,17600.0,22.407,22.407,22.3986,22.3986,17600.0
2013-11-22 14:15:00,26.62,26.63,26.62,26.63,24000.0,22.3986,22.407,22.3986,22.407,24000.0
2013-11-22 14:20:00,26.63,26.63,26.62,26.62,15200.0,22.407,22.407,22.3986,22.3986,15200.0
2013-11-22 14:25:00,26.62,26.64,26.62,26.64,23600.0,22.3986,22.4154,22.3986,22.4154,23600.0
2013-11-22 14:30:00,26.64,26.65,26.64,26.64,36800.0,22.4154,22.4238,22.4154,22.4154,36800.0
2013-11-22 14:35:00,26.64,26.65,26.64,26.64,35200.0,22.4154,22.4238,22.4154,22.4154,35200.0
2013-11-22 14:40:00,26.64,26.64,26.63,26.64,25200.0,22.4154,22.4154,22.407,22.4154,25200.0
2013-11-22 14:45:00,26.64,26.65,26.64,26.64,22400.0,22.4154,22.4238,22.4154,22.4154,22400.0
2013-11-22 14:50:00,26.64,26.65,26.63,26.65,25200.0,22.4154,22.4238,22.407,22.4238,25200.0
2013-11-22 14:55:00,26.64,26.65,26.64,26.65,35200.0,22.4154,22.4238,22.4154,22.4238,35200.0
2013-11-22 15:00:00,26.65,26.67,26.65,26.66,27600.0,22.4238,22.4407,22.4238,22.4323,27600.0
2013-11-22 15:05:00,26.66,26.67,26.65,26.66,35600.0,22.4323,22.4407,22.4238,22.4323,35600.0
2013-11-22 15:10:00,26.66,26.67,26.65,26.67,40000.0,22.4323,22.4407,22.4238,22.4407,40000.0
2013-11-22 15:15:00,26.66,26.66,26.65,26.65,32000.0,22.4323,22.4323,22.4238,22.4238,32000.0
2013-11-22 15:20:00,26.65,26.66,26.65,26.66,51200.0,22.4238,22.4323,22.4238,22.4323,51200.0
2013-11-22 15:25:00,26.66,26.67,26.65,26.66,52400.0,22.4323,22.4407,22.4238,22.4323,52400.0
2013-11-22 15:30:00,26.66,26.66,26.64,26.64,35200.0,22.4323,22.4323,22.4154,22.4154,35200.0
2013-11-22 15:35:00,26.65,26.67,26.65,26.66,42400.0,22.4238,22.4407,22.4238,22.4323,42400.0
2013-11-22 15:40:00,26.65,26.68,26.65,26.67,34800.0,22.4238,22.4491,22.4238,22.4407,34800.0
2013-11-22 15:45:00,26.66,26.67,26.66,26.66,43200.0,22.4323,22.4407,22.4323,22.4323,43200.0
2013-11-22 15:50:00,26.67,26.67,26.65,26.66,63600.0,22.4407,22.4407,22.4238,22.4323,63600.0
2013-11-22 15:55:00,26.66,26.66,26.64,26.64,128400.0,22.4323,22.4323,22.4154,22.4154,128400.0
2013-11-25 09:30:00,26.73,26.75,26.69,26.72,58800.0,22.4912,22.508,22.4575,22.4827,58800.0
2013-11-25 09:35:00,26.73,26.73,26.68,26.7,38800.0,22.4912,22.4912,22.4491,22.4659,38800.0
2013-11-25 09:40:00,26.7,26.7,26.69,26.7,52000.0,22.4659,22.4659,22.4575,22.4659,52000.0
2013-11-25 09:45:00,26.7,26.7,26.69,26.69,3600.0,22.4659,22.4659,22.4575,22.4575,3600.0
2013-11-25 09:50:00,26.68,26.7,26.68,26.68,19200.0,22.4491,22.4659,22.4491,22.4491,19200.0
2013-11-25 09:55:00,26.67,26.67,26.66,26.67,7600.0,22.4407,22.4407,22.4323,22.4407,7600.0
2013-11-25 10:00:00,26.66,26.66,26.63,26.63,12800.0,22.4323,22.4323,22.407,22.407,12800.0
2013-11-25 10:05:00,26.62,26.64,26.62,26.63,11600.0,22.3986,22.4154,22.3986,22.407,11600.0
2013-11-25 10:10:00,26.64,26.65,26.64,26.65,12800.0,22.4154,22.4238,22.4154,22.4238,12800.0
2013-11-25 10:15:00,26.64,26.67,26.63,26.65,26400.0,22.4154,22.4407,22.407,22.4238,26400.0
2013-11-25 10:20:00,26.65,26.66,26.64,26.64,15200.0,22.4238,22.4323,22.4154,22.4154,15200.0
2013-11-25 10:25:00,26.64,26.64,26.62,26.63,14400.0,22.4154,22.4154,22.3986,22.407,14400.0
2013-11-25 10:30:00,26.63,26.64,26.62,26.62,20400.0,22.407,22.4154,22.3986,22.3986,20400.0
2013-11-25 10:35:00,26.63,26.65,26.61,26.65,23600.0,22.407,22.4238,22.3902,22.4238,23600.0
2013-11-25 10:40:00,26.65,26.66,26.65,26.66,14000.0,22.4238,22.4323,22.4238,22.4323,14000.0
2013-11-25 10:45:00,26.66,26.68,26.65,26.67,92000.0,22.4323,22.4491,22.4238,22.4407,92000.0
2013-11-25 10:50:00,26.68,26.68,26.66,26.66,16000.0,22.4491,22.4491,22.4323,22.4323,16000.0
2013-11-25 10:55:00,26.66,26.66,26.65,26.65,36000.0,22.4323,22.4323,22.4238,22.4238,36000.0
2013-11-25 11:00:00,26.65,26.65,26.64,26.64,22400.0,22.4238,22.4238,22.4154,22.4154,22400.0
2013-11-25 11:05:00,26.64,26.65,26.64,26.64,22800.0,22.4154,22.4238,22.4154,22.4154,22800.0
2013-11-25 11:10:00,26.64,26.64,26.64,26.64,28000.0,22.4154,22.4154,22.4154,22.4154,28000.0
2013-11-25 11:15:00,26.64,26.66,26.64,26.66,14800.0,22.4154,22.4323,22.4154,22.4323,14800.0
2013-11-25 11:20:00,26.66,26.67,26.66,26.67,10800.0,22.4323,22.4407,22.4323,22.4407,10800.0
2013-11-25 11:25:00,26.67,26.68,26.67,26.68,8000.0,22.4407,22.4491,22.4407,22.4491,8000.0
2013-11-25 11:30:00,26.67,26.68,26.67,26.68,8400.0,22.4407,22.4491,22.4407,22.4491,8400.0
2013-11-25 11:35:00,26.68,26.68,26.68,26.68,14000.0,22.4491,22.4491,22.4491,22.4491,14000.0
2013-11-25 11:40:00,26.68,26.68,26.66,26.66,23200.0,22.4491,22.4491,22.4323,22.4323,23200.0
2013-11-25 11:45:00,26.66,26.67,26.66,26.67,18000.0,22.4323,22.4407,22.4323,22.4407,18000.0
2013-11-25 11:50:00,26.67,26.69,26.67,26.68,13200.0,22.4407,22.4575,22.4407,22.4491,13200.0
2013-11-25 11:55:00,26.68,26.69,26.68,26.68,14800.0,22.4491,22.4575,22.4491,22.4491,14800.0
2013-11-25 12:00:00,26.68,26.7,26.67,26.69,10000.0,22.4491,22.4659,22.4407,22.4575,10000.0
2013-11-25 12:05:00,26.68,26.68,26.67,26.68,10800.0,22.4491,22.4491,22.4407,22.4491,10800.0
2013-11-25 12:10:00,26.67,26.68,26.67,26.67,13200.0,22.4407,22.4491,22.4407,22.4407,13200.0
2013-11-25 12:15:00,26.67,26.68,26.67,26.68,10800.0,22.4407,22.4491,22.4407,22.4491,10800.0
2013-11-25 12:20:00,26.67,26.69,26.67,26.69,2400.0,22.4407,22.4575,22.4407,22.4575,2400.0
2013-11-25 12:25:00,26.69,26.7,26.69,26.7,63600.0,22.4575,22.4659,22.4575,22.4659,63600.0
2013-11-25 12:30:00,26.7,26.7,26.69,26.7,33600.0,22.4659,22.4659,22.4575,22.4659,33600.0
2013-11-25 12:35:00,26.7,26.71,26.69,26.71,28000.0,22.4659,22.4743,22.4575,22.4743,28000.0
2013-11-25 12:40:00,26.71,26.71,26.69,26.7,18800.0,22.4743,22.4743,22.4575,22.4659,18800.0
2013-11-25 12:45:00,26.69,26.7,26.69,26.69,7600.0,22.4575,22.4659,22.4575,22.4575,7600.0
2013-11-25 12:50:00,26.7,26.7,26.68,26.68,5200.0,22.4659,22.4659,22.4491,22.4491,5200.0
2013-11-25 12:55:00,26.69,26.7,26.69,26.7,14400.0,22.4575,22.4659,22.4575,22.4659,14400.0
2013-11-25 13:00:00,26.7,26.7,26.68,26.68,15600.0,22.4659,22.4659,22.4491,22.4491,15600.0
2013-11-25 13:05:00,26.69,26.69,26.67,26.68,9600.0,22.4575,22.4575,22.4407,22.4491,9600.0
2013-11-25 13:10:00,26.69,26.69,26.69,26.69,400.0,22.4575,22.4575,22.4575,22.4575,400.0
2013-11-25 13:15:00,26.69,26.7,26.68,26.69,19200.0,22.4575,22.4659,22.4491,22.4575,19200.0
2013-11-25 13:20:00,26.69,26.7,26.69,26.7,8000.0,22.4575,22.4659,22.4575,22.4659,8000.0
2013-11-25 13:25:00,26.7,26.71,26.68,26.68,9200.0,22.4659,22.4743,22.4491,22.4491,9200.0
2013-11-25 13:30:00,26.68,26.7,26.68,26.7,30800.0,22.4491,22.4659,22.4491,22.4659,30800.0
2013-11-25 13:35:00,26.7,26.7,26.69,26.7,34800.0,22.4659,22.4659,22.4575,22.4659,34800.0
2013-11-25 13:40:00,26.7,26.71,26.7,26.71,32400.0,22.4659,22.4743,22.4659,22.4743,32400.0
2013-11-25 13:45:00,26.71,26.72,26.7,26.71,15200.0,22.4743,22.4827,22.4659,22.4743,15200.0
2013-11-25 13:50:00,26.71,26.71,26.71,26.71,3200.0,22.4743,22.4743,22.4743,22.4743,3200.0
2013-11-25 13:55:00,26.71,26.71,26.71,26.71,19600.0,22.4743,22.4743,22.4743,22.4743,19600.0
2013-11-25 14:00:00,26.71,26.72,26.71,26.72,16000.0,22.4743,22.4827,22.4743,22.4827,16000.0
2013-11-25 14:05:00,26.72,26.72,26.72,26.72,13200.0,22.4827,22.4827,22.4827,22.4827,13200.0
2013-11-25 14:10:00,26.72,26.73,26.72,26.72,10000.0,22.4827,22.4912,22.4827,22.4827,10000.0
2013-11-25 14:15:00,26.72,26.73,26.72,26.72,8000.0,22.4827,22.4912,22.4827,22.4827,8000.0
2013-11-25 14:20:00,26.72,26.72,26.71,26.71,8400.0,22.4827,22.4827,22.4743,22.4743,8400.0
2013-11-25 14:25:00,26.71,26.71,26.7,26.71,6000.0,22.4743,22.4743,22.4659,22.4743,6000.0
2013-11-25 14:30:00,26.71,26.71,26.7,26.7,59600.0,22.4743,22.4743,22.4659,22.4659,59600.0
2013-11-25 14:35:00,26.7,26.7,26.69,26.7,4000.0,22.4659,22.4659,22.4575,22.4659,4000.0
2013-11-25 14:40:00,26.7,26.7,26.69,26.69,22400.0,22.4659,22.4659,22.4575,22.4575,22400.0
2013-11-25 14:45:00,26.69,26.69,26.68,26.68,18400.0,22.4575,22.4575,22.4491,22.4491,18400.0
2013-11-25 14:50:00,26.68,26.69,26.68,26.68,32400.0,22.4491,22.4575,22.4491,22.4491,32400.0
2013-11-25 14:55:00,26.68,26.69,26.68,26.69,24400.0,22.4491,22.4575,22.4491,22.4575,24400.0
2013-11-25 15:00:00,26.69,26.69,26.67,26.67,36800.0,22.4575,22.4575,22.4407,22.4407,36800.0
2013-11-25 15:05:00,26.68,26.68,26.65,26.65,32400.0,22.4491,22.4491,22.4238,22.4238,32400.0
2013-11-25 15:10:00,26.64,26.64,26.62,26.62,30800.0,22.4154,22.4154,22.3986,22.3986,30800.0
2013-11-25 15:15:00,26.62,26.64,26.61,26.63,33600.0,22.3986,22.4154,22.3902,22.407,33600.0
2013-11-25 15:20:00,26.63,26.64,26.61,26.61,40400.0,22.407,22.4154,22.3902,22.3902,40400.0
2013-11-25 15:25:00,26.61,26.63,26.61,26.63,19600.0,22.3902,22.407,22.3902,22.407,19600.0
2013-11-25 15:30:00,26.62,26.62,26.61,26.62,22800.0,22.3986,22.3986,22.3902,22.3986,22800.0
2013-11-25 15:35:00,26.62,26.62,26.59,26.6,39200.0,22.3986,22.3986,22.3734,22.3818,39200.0
2013-11-25 15:40:00,26.6,26.61,26.6,26.61,43200.0,22.3818,22.3902,22.3818,22.3902,43200.0
2013-11-25 15:45:00,26.61,26.63,26.61,26.63,44000.0,22.3902,22.407,22.3902,22.407,44000.0
2013-11-25 15:50:00,26.63,26.63,26.61,26.62,49200.0,22.407,22.407,22.3902,22.3986,49200.0
2013-11-25 15:55:00,26.62,26.65,26.61,26.64,145600.0,22.3986,22.4238,22.3902,22.4154,145600.0
2013-11-26 09:30:00,26.7,26.71,26.66,26.68,29600.0,22.4659,22.4743,22.4323,22.4491,29600.0
2013-11-26 09:35:00,26.68,26.69,26.67,26.67,30800.0,22.4491,22.4575,22.4407,22.4407,30800.0
2013-11-26 09:40:00,26.68,26.69,26.67,26.67,11200.0,22.4491,22.4575,22.4407,22.4407,11200.0
2013-11-26 09:45:00,26.67,26.67,26.65,26.65,6000.0,22.4407,22.4407,22.4238,22.4238,6000.0
2013-11-26 09:50:00,26.67,26.68,26.65,26.66,8400.0,22.4407,22.4491,22.4238,22.4323,8400.0
2013-11-26 09:55:00,26.67,26.68,26.66,26.68,17600.0,22.4407,22.4491,22.4323,22.4491,17600.0
2013-11-26 10:00:00,26.68,26.69,26.66,26.67,4000.0,22.4491,22.4575,22.4323,22.4407,4000.0
2013-11-26 10:05:00,26.67,26.68,26.66,26.68,9200.0,22.4407,22.4491,22.4323,22.4491,9200.0
2013-11-26 10:10:00,26.68,26.71,26.68,26.69,15600.0,22.4491,22.4743,22.4491,22.4575,15600.0
2013-11-26 10:15:00,26.7,26.71,26.7,26.71,9200.0,22.4659,22.4743,22.4659,22.4743,9200.0
2013-11-26 10:20:00,26.7,26.73,26.7,26.72,39200.0,22.4659,22.4912,22.4659,22.4827,39200.0
2013-11-26 10:25:00,26.73,26.73,26.72,26.73,15200.0,22.4912,22.4912,22.4827,22.4912,15200.0
2013-11-26 10:30:00,26.73,26.73,26.7,26.7,11200.0,22.4912,22.4912,22.4659,22.4659,11200.0
2013-11-26 10:35:00,26.7,26.71,26.69,26.71,27200.0,22.4659,22.4743,22.4575,22.4743,27200.0
2013-11-26 10:40:00,26.71,26.71,26.69,26.69,10800.0,22.4743,22.4743,22.4575,22.4575,10800.0
2013-11-26 10:45:00,26.71,26.71,26.71,26.71,21600.0,22.4743,22.4743,22.4743,22.4743,21600.0
2013-11-26 10:50:00,26.71,26.73,26.71,26.72,60800.0,22.4743,22.4912,22.4743,22.4827,60800.0
2013-11-26 10:55:00,26.72,26.72,26.7,26.71,12000.0,22.4827,22.4827,22.4659,22.4743,12000.0
2013-11-26 11:00:00,26.72,26.74,26.72,26.73,16000.0,22.4827,22.4996,22.4827,22.4912,16000.0
2013-11-26 11:05:00,26.73,26.74,26.72,26.73,8800.0,22.4912,22.4996,22.4827,22.4912,8800.0
2013-11-26 11:10:00,26.73,26.73,26.72,26.73,9600.0,22.4912,22.4912,22.4827,22.4912,9600.0
2013-11-26 11:15:00,26.73,26.74,26.73,26.74,5600.0,22.4912,22.4996,22.4912,22.4996,5600.0
2013-11-26 11:20:00,26.75,26.76,26.74,26.76,19600.0,22.508,22.5164,22.4996,22.5164,19600.0
2013-11-26 11:25:00,26.76,26.76,26.74,26.74,13200.0,22.5164,22.5164,22.4996,22.4996,13200.0
2013-11-26 11:30:00,26.74,26.75,26.73,26.74,6000.0,22.4996,22.508,22.4912,22.4996,6000.0
2013-11-26 11:35:00,26.75,26.75,26.74,26.75,16400.0,22.508,22.508,22.4996,22.508,16400.0
2013-11-26 11:40:00,26.75,26.77,26.75,26.77,21200.0,22.508,22.5248,22.508,22.5248,21200.0
2013-11-26 11:45:00,26.77,26.78,26.76,26.77,19600.0,22.5248,22.5332,22.5164,22.5248,19600.0
2013-11-26 11:50:00,26.77,26.78,26.76,26.76,17600.0,22.5248,22.5332,22.5164,22.5164,17600.0
2013-11-26 11:55:00,26.75,26.75,26.75,26.75,10000.0,22.508,22.508,22.508,22.508,10000.0
2013-11-26 12:00:00,26.75,26.78,26.75,26.78,33200.0,22.508,22.5332,22.508,22.5332,33200.0
2013-11-26 12:05:00,26.78,26.78,26.77,26.77,6800.0,22.5332,22.5332,22.5248,22.5248,6800.0
2013-11-26 12:10:00,26.77,26.78,26.77,26.78,5200.0,22.5248,22.5332,22.5248,22.5332,5200.0
2013-11-26 12:15:00,26.78,26.79,26.78,26.79,22800.0,22.5332,22.5416,22.5332,22.5416,22800.0
2013-11-26 12:20:00,26.79,26.8,26.78,26.78,13200.0,22.5416,22.5501,22.5332,22.5332,13200.0
2013-11-26 12:25:00,26.78,26.79,26.78,26.79,11200.0,22.5332,22.5416,22.5332,22.5416,11200.0
2013-11-26 12:30:00,26.79,26.79,26.79,26.79,8400.0,22.5416,22.5416,22.5416,22.5416,8400.0
2013-11-26 12:35:00,26.79,26.8,26.79,26.8,8400.0,22.5416,22.5501,22.5416,22.5501,8400.0
2013-11-26 12:40:00,26.81,26.81,26.79,26.8,14000.0,22.5585,22.5585,22.5416,22.5501,14000.0
2013-11-26 12:45:00,26.81,26.82,26.81,26.82,13200.0,22.5585,22.5669,22.5585,22.5669,13200.0
2013-11-26 12:50:00,26.81,26.82,26.8,26.82,16800.0,22.5585,22.5669,22.5501,22.5669,16800.0
2013-11-26 12:55:00,26.82,26.82,26.81,26.82,8400.0,22.5669,22.5669,22.5585,22.5669,8400.0
2013-11-26 13:00:00,26.81,26.81,26.8,26.81,9600.0,22.5585,22.5585,22.5501,22.5585,9600.0
2013-11-26 13:05:00,26.8,26.8,26.8,26.8,3200.0,22.5501,22.5501,22.5501,22.5501,3200.0
2013-11-26 13:10:00,26.79,26.81,26.79,26.8,23200.0,22.5416,22.5585,22.5416,22.5501,23200.0
2013-11-26 13:15:00,26.81,26.81,26.8,26.8,9200.0,22.5585,22.5585,22.5501,22.5501,9200.0
2013-11-26 13:20:00,26.8,26.82,26.8,26.82,16800.0,22.5501,22.5669,22.5501,22.5669,16800.0
2013-11-26 13:25:00,26.82,26.82,26.8,26.8,11200.0,22.5669,22.5669,22.5501,22.5501,11200.0
2013-11-26 13:30:00,26.81,26.82,26.81,26.82,23600.0,22.5585,22.5669,22.5585,22.5669,23600.0
2013-11-26 13:35:00,26.82,26.82,26.81,26.82,8800.0,22.5669,22.5669,22.5585,22.5669,8800.0
2013-11-26 13:40:00,26.81,26.84,26.81,26.84,26400.0,22.5585,22.5837,22.5585,22.5837,26400.0
2013-11-26 13:45:00,26.84,26.84,26.83,26.84,9200.0,22.5837,22.5837,22.5753,22.5837,9200.0
2013-11-26 13:50:00,26.84,26.84,26.83,26.84,16800.0,22.5837,22.5837,22.5753,22.5837,16800.0
2013-11-26 13:55:00,26.84,26.85,26.84,26.84,6400.0,22.5837,22.5921,22.5837,22.5837,6400.0
2013-11-26 14:00:00,26.85,26.85,26.84,26.85,24400.0,22.5921,22.5921,22.5837,22.5921,24400.0
2013-11-26 14:05:00,26.85,26.85,26.84,26.84,16000.0,22.5921,22.5921,22.5837,22.5837,16000.0
2013-11-26 14:10:00,26.84,26.84,26.83,26.84,23200.0,22.5837,22.5837,22.5753,22.5837,23200.0
2013-11-26 14:15:00,26.83,26.84,26.83,26.83,12800.0,22.5753,22.5837,22.5753,22.5753,12800.0
2013-11-26 14:20:00,26.84,26.85,26.84,26.84,8400.0,22.5837,22.5921,22.5837,22.5837,8400.0
2013-11-26 14:25:00,26.84,26.85,26.84,26.85,25200.0,22.5837,22.5921,22.5837,22.5921,25200.0
2013-11-26 14:30:00,26.86,26.88,26.86,26.87,13200.0,22.6005,22.6174,22.6005,22.609,13200.0
2013-11-26 14:35:00,26.87,26.87,26.86,26.86,67600.0,22.609,22.609,22.6005,22.6005,67600.0
2013-11-26 14:40:00,26.86,26.87,26.86,26.86,37200.0,22.6005,22.609,22.6005,22.6005,37200.0
2013-11-26 14:45:00,26.86,26.87,26.86,26.87,22800.0,22.6005,22.609,22.6005,22.609,22800.0
2013-11-26 14:50:00,26.87,26.89,26.87,26.88,26000.0,22.609,22.6258,22.609,22.6174,26000.0
2013-11-26 14:55:00,26.88,26.89,26.88,26.88,36000.0,22.6174,22.6258,22.6174,22.6174,36000.0
2013-11-26 15:00:00,26.87,26.88,26.86,26.86,20400.0,22.609,22.6174,22.6005,22.6005,20400.0
2013-11-26 15:05:00,26.86,26.88,26.86,26.88,18000.0,22.6005,22.6174,22.6005,22.6174,18000.0
2013-11-26 15:10:00,26.88,26.89,26.87,26.87,33600.0,22.6174,22.6258,22.609,22.609,33600.0
2013-11-26 15:15:00,26.87,26.88,26.87,26.88,22000.0,22.609,22.6174,22.609,22.6174,22000.0
2013-11-26 15:20:00,26.88,26.88,26.88,26.88,29200.0,22.6174,22.6174,22.6174,22.6174,29200.0
2013-11-26 15:25:00,26.88,26.88,26.87,26.88,37200.0,22.6174,22.6174,22.609,22.6174,37200.0
2013-11-26 15:30:00,26.87,26.88,26.87,26.87,23200.0,22.609,22.6174,22.609,22.609,23200.0
2013-11-26 15:35:00,26.87,26.87,26.86,26.87,7600.0,22.609,22.609,22.6005,22.609,7600.0
2013-11-26 15:40:00,26.87,26.87,26.86,26.86,18800.0,22.609,22.609,22.6005,22.6005,18800.0
2013-11-26 15:45:00,26.86,26.86,26.83,26.83,57600.0,22.6005,22.6005,22.5753,22.5753,57600.0
2013-11-26 15:50:00,26.83,26.84,26.81,26.82,63200.0,22.5753,22.5837,22.5585,22.5669,63200.0
2013-11-26 15:55:00,26.82,26.84,26.8,26.84,264000.0,22.5669,22.5837,22.5501,22.5837,264000.0
2013-11-27 09:30:00,26.89,26.9,26.81,26.83,100000.0,22.6258,22.6342,22.5585,22.5753,100000.0
2013-11-27 09:35:00,26.83,26.85,26.81,26.85,58400.0,22.5753,22.5921,22.5585,22.5921,58400.0
2013-11-27 09:40:00,26.83,26.85,26.83,26.85,34000.0,22.5753,22.5921,22.5753,22.5921,34000.0
2013-11-27 09:45:00,26.86,26.86,26.85,26.86,7600.0,22.6005,22.6005,22.5921,22.6005,7600.0
2013-11-27 09:50:00,26.86,26.88,26.86,26.87,12800.0,22.6005,22.6174,22.6005,22.609,12800.0
2013-11-27 09:55:00,26.86,26.88,26.86,26.86,7600.0,22.6005,22.6174,22.6005,22.6005,7600.0
2013-11-27 10:00:00,26.87,26.87,26.85,26.87,9200.0,22.609,22.609,22.5921,22.609,9200.0
2013-11-27 10:05:00,26.86,26.88,26.86,26.88,20800.0,22.6005,22.6174,22.6005,22.6174,20800.0
2013-11-27 10:10:00,26.88,26.9,26.88,26.88,18400.0,22.6174,22.6342,22.6174,22.6174,18400.0
2013-11-27 10:15:00,26.88,26.91,26.88,26.91,18000.0,22.6174,22.6426,22.6174,22.6426,18000.0
2013-11-27 10:20:00,26.91,26.91,26.89,26.89,8400.0,22.6426,22.6426,22.6258,22.6258,8400.0
2013-11-27 10:25:00,26.9,26.91,26.89,26.9,12000.0,22.6342,22.6426,22.6258,22.6342,12000.0
2013-11-27 10:30:00,26.9,26.91,26.89,26.91,14000.0,22.6342,22.6426,22.6258,22.6426,14000.0
2013-11-27 10:35:00,26.91,26.92,26.91,26.92,28800.0,22.6426,22.651,22.6426,22.651,28800.0
2013-11-27 10:40:00,26.92,26.93,26.92,26.93,8800.0,22.651,22.6594,22.651,22.6594,8800.0
2013-11-27 10:45:00,26.92,26.94,26.92,26.94,15200.0,22.651,22.6679,22.651,22.6679,15200.0
2013-11-27 10:50:00,26.93,26.94,26.92,26.94,23200.0,22.6594,22.6679,22.651,22.6679,23200.0
2013-11-27 10:55:00,26.94,26.96,26.94,26.95,29600.0,22.6679,22.6847,22.6679,22.6763,29600.0
2013-11-27 11:00:00,26.95,26.95,26.94,26.94,10800.0,22.6763,22.6763,22.6679,22.6679,10800.0
2013-11-27 11:05:00,26.95,26.95,26.93,26.93,24400.0,22.6763,22.6763,22.6594,22.6594,24400.0
2013-11-27 11:10:00,26.93,26.95,26.93,26.94,34400.0,22.6594,22.6763,22.6594,22.6679,34400.0
2013-11-27 11:15:00,26.95,26.95,26.94,26.95,7600.0,22.6763,22.6763,22.6679,22.6763,7600.0
2013-11-27 11:20:00,26.94,26.95,26.94,26.95,15600.0,22.6679,22.6763,22.6679,22.6763,15600.0
2013-11-27 11:25:00,26.95,26.95,26.94,26.95,15200.0,22.6763,22.6763,22.6679,22.6763,15200.0
2013-11-27 11:30:00,26.95,26.96,26.94,26.96,22400.0,22.6763,22.6847,22.6679,22.6847,22400.0
2013-11-27 11:35:00,26.96,26.97,26.96,26.96,7200.0,22.6847,22.6931,22.6847,22.6847,7200.0
2013-11-27 11:40:00,26.96,26.96,26.94,26.95,26800.0,22.6847,22.6847,22.6679,22.6763,26800.0
2013-11-27 11:45:00,26.96,26.97,26.95,26.96,56400.0,22.6847,22.6931,22.6763,22.6847,56400.0
2013-11-27 11:50:00,26.96,26.97,26.94,26.95,23600.0,22.6847,22.6931,22.6679,22.6763,23600.0
2013-11-27 11:55:00,26.95,26.96,26.94,26.94,13200.0,22.6763,22.6847,22.6679,22.6679,13200.0
2013-11-27 12:00:00,26.95,26.95,26.93,26.94,18400.0,22.6763,22.6763,22.6594,22.6679,18400.0
2013-11-27 12:05:00,26.94,26.94,26.94,26.94,13200.0,22.6679,22.6679,22.6679,22.6679,13200.0
2013-11-27 12:10:00,26.94,26.94,26.93,26.93,8800.0,22.6679,22.6679,22.6594,22.6594,8800.0
2013-11-27 12:15:00,26.93,26.94,26.93,26.93,4400.0,22.6594,22.6679,22.6594,22.6594,4400.0
2013-11-27 12:20:00,26.93,26.94,26.92,26.92,20000.0,22.6594,22.6679,22.651,22.651,20000.0
2013-11-27 12:25:00,26.92,26.93,26.91,26.93,12800.0,22.651,22.6594,22.6426,22.6594,12800.0
2013-11-27 12:30:00,26.93,26.93,26.93,26.93,4800.0,22.6594,22.6594,22.6594,22.6594,4800.0
2013-11-27 12:35:00,26.93,26.93,26.92,26.92,12400.0,22.6594,22.6594,22.651,22.651,12400.0
2013-11-27 12:40:00,26.92,26.94,26.92,26.93,8000.0,22.651,22.6679,22.651,22.6594,8000.0
2013-11-27 12:45:00,26.94,26.94,26.93,26.93,9600.0,22.6679,22.6679,22.6594,22.6594,9600.0
2013-11-27 12:50:00,26.94,26.94,26.92,26.93,16400.0,22.6679,22.6679,22.651,22.6594,16400.0
2013-11-27 12:55:00,26.93,26.93,26.91,26.91,14000.0,22.6594,22.6594,22.6426,22.6426,14000.0
2013-11-27 13:00:00,26.91,26.91,26.9,26.91,3200.0,22.6426,22.6426,22.6342,22.6426,3200.0
2013-11-27 13:05:00,26.91,26.92,26.91,26.91,24000.0,22.6426,22.651,22.6426,22.6426,24000.0
2013-11-27 13:10:00,26.91,26.92,26.91,26.92,13600.0,22.6426,22.651,22.6426,22.651,13600.0
2013-11-27 13:15:00,26.92,26.92,26.91,26.91,6000.0,22.651,22.651,22.6426,22.6426,6000.0
2013-11-27 13:20:00,26.91,26.92,26.91,26.92,4000.0,22.6426,22.651,22.6426,22.651,4000.0
2013-11-27 13:25:00,26.92,26.93,26.91,26.92,7200.0,22.651,22.6594,22.6426,22.651,7200.0
2013-11-27 13:30:00,26.93,26.93,26.92,26.92,10400.0,22.6594,22.6594,22.651,22.651,10400.0
2013-11-27 13:35:00,26.93,26.93,26.92,26.93,38800.0,22.6594,22.6594,22.651,22.6594,38800.0
2013-11-27 13:40:00,26.93,26.95,26.93,26.95,25200.0,22.6594,22.6763,22.6594,22.6763,25200.0
2013-11-27 13:45:00,26.95,26.95,26.93,26.93,45200.0,22.6763,22.6763,22.6594,22.6594,45200.0
2013-11-27 13:50:00,26.94,26.94,26.93,26.93,11200.0,22.6679,22.6679,22.6594,22.6594,11200.0
2013-11-27 13:55:00,26.93,26.94,26.93,26.93,14800.0,22.6594,22.6679,22.6594,22.6594,14800.0
2013-11-27 14:00:00,26.94,26.94,26.93,26.94,12000.0,22.6679,22.6679,22.6594,22.6679,12000.0
2013-11-27 14:05:00,26.94,26.94,26.93,26.93,12800.0,22.6679,22.6679,22.6594,22.6594,12800.0
2013-11-27 14:10:00,26.93,26.94,26.93,26.94,14800.0,22.6594,22.6679,22.6594,22.6679,14800.0
2013-11-27 14:15:00,26.94,26.95,26.93,26.95,17600.0,22.6679,22.6763,22.6594,22.6763,17600.0
2013-11-27 14:20:00,26.95,26.95,26.95,26.95,46400.0,22.6763,22.6763,22.6763,22.6763,46400.0
2013-11-27 14:25:00,26.95,26.96,26.95,26.95,21200.0,22.6763,22.6847,22.6763,22.6763,21200.0
2013-11-27 14:30:00,26.95,26.99,26.95,26.98,54400.0,22.6763,22.7099,22.6763,22.7015,54400.0
2013-11-27 14:35:00,26.98,26.99,26.98,26.99,20800.0,22.7015,22.7099,22.7015,22.7099,20800.0
2013-11-27 14:40:00,26.99,26.99,26.98,26.98,29600.0,22.7099,22.7099,22.7015,22.7015,29600.0
2013-11-27 14:45:00,26.98,27.0,26.98,27.0,48400.0,22.7015,22.7183,22.7015,22.7183,48400.0
2013-11-27 14:50:00,27.0,27.01,27.0,27.0,46000.0,22.7183,22.7268,22.7183,22.7183,46000.0
2013-11-27 14:55:00,27.0,27.0,27.0,27.0,43600.0,22.7183,22.7183,22.7183,22.7183,43600.0
2013-11-27 15:00:00,27.0,27.0,26.99,27.0,37200.0,22.7183,22.7183,22.7099,22.7183,37200.0
2013-11-27 15:05:00,27.0,27.01,27.0,27.01,45200.0,22.7183,22.7268,22.7183,22.7268,45200.0
2013-11-27 15:10:00,27.02,27.02,27.0,27.0,60800.0,22.7352,22.7352,22.7183,22.7183,60800.0
2013-11-27 15:15:00,27.0,27.01,26.99,26.99,36400.0,22.7183,22.7268,22.7099,22.7099,36400.0
2013-11-27 15:20:00,26.99,26.99,26.99,26.99,36800.0,22.7099,22.7099,22.7099,22.7099,36800.0
2013-11-27 15:25:00,26.99,27.0,26.99,27.0,43600.0,22.7099,22.7183,22.7099,22.7183,43600.0
2013-11-27 15:30:00,27.0,27.0,27.0,27.0,30000.0,22.7183,22.7183,22.7183,22.7183,30000.0
2013-11-27 15:35:00,27.0,27.0,26.99,26.99,57200.0,22.7183,22.7183,22.7099,22.7099,57200.0
2013-11-27 15:40:00,26.99,27.0,26.98,27.0,168000.0,22.7099,22.7183,22.7015,22.7183,168000.0
2013-11-27 15:45:00,27.0,27.02,27.0,27.01,78000.0,22.7183,22.7352,22.7183,22.7268,78000.0
2013-11-27 15:50:00,27.01,27.03,27.0,27.03,128000.0,22.7268,22.7436,22.7183,22.7436,128000.0
2013-11-27 15:55:00,27.03,27.03,27.0,27.01,218800.0,22.7436,22.7436,22.7183,22.7268,218800.0
2013-11-29 09:30:00,27.14,27.15,27.08,27.09,30400.0,22.8361,22.8446,22.7857,22.7941,30400.0
2013-11-29 09:35:00,27.09,27.09,27.06,27.08,30800.0,22.7941,22.7941,22.7688,22.7857,30800.0
2013-11-29 09:40:00,27.09,27.09,27.07,27.07,3200.0,22.7941,22.7941,22.7772,22.7772,3200.0
2013-11-29 09:45:00,27.05,27.1,27.04,27.1,87200.0,22.7604,22.8025,22.752,22.8025,87200.0
2013-11-29 09:50:00,27.1,27.1,27.07,27.09,34800.0,22.8025,22.8025,22.7772,22.7941,34800.0
2013-11-29 09:55:00,27.08,27.09,27.07,27.08,24800.0,22.7857,22.7941,22.7772,22.7857,24800.0
2013-11-29 10:00:00,27.08,27.09,27.06,27.06,40000.0,22.7857,22.7941,22.7688,22.7688,40000.0
2013-11-29 10:05:00,27.07,27.09,27.07,27.07,33200.0,22.7772,22.7941,22.7772,22.7772,33200.0
2013-11-29 10:10:00,27.08,27.1,27.08,27.1,8800.0,22.7857,22.8025,22.7857,22.8025,8800.0
2013-11-29 10:15:00,27.1,27.11,27.09,27.11,22000.0,22.8025,22.8109,22.7941,22.8109,22000.0
2013-11-29 10:20:00,27.12,27.12,27.11,27.12,10800.0,22.8193,22.8193,22.8109,22.8193,10800.0
2013-11-29 10:25:00,27.12,27.13,27.12,27.13,12000.0,22.8193,22.8277,22.8193,22.8277,12000.0
2013-11-29 10:30:00,27.12,27.14,27.12,27.14,6400.0,22.8193,22.8361,22.8193,22.8361,6400.0
2013-11-29 10:35:00,27.13,27.13,27.11,27.11,45200.0,22.8277,22.8277,22.8109,22.8109,45200.0
2013-11-29 10:40:00,27.11,27.11,27.1,27.1,4000.0,22.8109,22.8109,22.8025,22.8025,4000.0
2013-11-29 10:45:00,27.1,27.11,27.1,27.1,16400.0,22.8025,22.8109,22.8025,22.8025,16400.0
2013-11-29 10:50:00,27.09,27.1,27.08,27.09,9200.0,22.7941,22.8025,22.7857,22.7941,9200.0
2013-11-29 10:55:00,27.09,27.09,27.09,27.09,12400.0,22.7941,22.7941,22.7941,22.7941,12400.0
2013-11-29 11:00:00,27.1,27.1,27.06,27.07,64000.0,22.8025,22.8025,22.7688,22.7772,64000.0
2013-11-29 11:05:00,27.07,27.07,27.06,27.07,12000.0,22.7772,22.7772,22.7688,22.7772,12000.0
2013-11-29 11:10:00,27.07,27.07,27.05,27.07,319600.0,22.7772,22.7772,22.7604,22.7772,319600.0
2013-11-29 11:15:00,27.07,27.09,27.07,27.09,124400.0,22.7772,22.7941,22.7772,22.7941,124400.0
2013-11-29 11:20:00,27.09,27.09,27.09,27.09,19200.0,22.7941,22.7941,22.7941,22.7941,19200.0
2013-11-29 11:25:00,27.09,27.1,27.08,27.08,70400.0,22.7941,22.8025,22.7857,22.7857,70400.0
2013-11-29 11:30:00,27.08,27.09,27.08,27.08,37200.0,22.7857,22.7941,22.7857,22.7857,37200.0
2013-11-29 11:35:00,27.08,27.11,27.08,27.11,14000.0,22.7857,22.8109,22.7857,22.8109,14000.0
2013-11-29 11:40:00,27.11,27.12,27.11,27.12,19600.0,22.8109,22.8193,22.8109,22.8193,19600.0
2013-11-29 11:45:00,27.12,27.13,27.12,27.13,11200.0,22.8193,22.8277,22.8193,22.8277,11200.0
2013-11-29 11:50:00,27.13,27.14,27.13,27.13,16800.0,22.8277,22.8361,22.8277,22.8277,16800.0
2013-11-29 11:55:00,27.13,27.13,27.12,27.13,13200.0,22.8277,22.8277,22.8193,22.8277,13200.0
2013-11-29 12:00:00,27.12,27.13,27.12,27.12,4000.0,22.8193,22.8277,22.8193,22.8193,4000.0
2013-11-29 12:05:00,27.12,27.13,27.11,27.12,48400.0,22.8193,22.8277,22.8109,22.8193,48400.0
2013-11-29 12:10:00,27.13,27.14,27.13,27.14,18400.0,22.8277,22.8361,22.8277,22.8361,18400.0
2013-11-29 12:15:00,27.13,27.13,27.13,27.13,10000.0,22.8277,22.8277,22.8277,22.8277,10000.0
2013-11-29 12:20:00,27.12,27.12,27.11,27.11,14000.0,22.8193,22.8193,22.8109,22.8109,14000.0
2013-11-29 12:25:00,27.12,27.13,27.12,27.12,10400.0,22.8193,22.8277,22.8193,22.8193,10400.0
2013-11-29 12:30:00,27.12,27.14,27.12,27.13,155200.0,22.8193,22.8361,22.8193,22.8277,155200.0
2013-11-29 12:35:00,27.12,27.12,27.1,27.1,44000.0,22.8193,22.8193,22.8025,22.8025,44000.0
2013-11-29 12:40:00,27.1,27.11,27.09,27.09,25600.0,22.8025,22.8109,22.7941,22.7941,25600.0
2013-11-29 12:45:00,27.08,27.09,27.06,27.06,21600.0,22.7857,22.7941,22.7688,22.7688,21600.0
2013-11-29 12:50:00,27.06,27.06,27.02,27.05,84000.0,22.7688,22.7688,22.7352,22.7604,84000.0
2013-11-29 12:55:00,27.05,27.05,27.0,27.0,110400.0,22.7604,22.7604,22.7183,22.7183,110400.0
2013-12-02 09:30:00,27.04,27.08,26.99,26.99,68400.0,22.752,22.7857,22.7099,22.7099,68400.0
2013-12-02 09:35:00,26.99,27.01,26.97,26.98,24400.0,22.7099,22.7268,22.6931,22.7015,24400.0
2013-12-02 09:40:00,26.97,26.97,26.93,26.94,45600.0,22.6931,22.6931,22.6594,22.6679,45600.0
2013-12-02 09:45:00,26.93,26.93,26.86,26.88,11600.0,22.6594,22.6594,22.6005,22.6174,11600.0
2013-12-02 09:50:00,26.88,26.9,26.86,26.88,64000.0,22.6174,22.6342,22.6005,22.6174,64000.0
2013-12-02 09:55:00,26.89,26.89,26.86,26.86,6000.0,22.6258,22.6258,22.6005,22.6005,6000.0
2013-12-02 10:00:00,26.86,26.88,26.84,26.87,102400.0,22.6005,22.6174,22.5837,22.609,102400.0
2013-12-02 10:05:00,26.87,26.89,26.86,26.87,94000.0,22.609,22.6258,22.6005,22.609,94000.0
2013-12-02 10:10:00,26.87,26.89,26.83,26.85,70400.0,22.609,22.6258,22.5753,22.5921,70400.0
2013-12-02 10:15:00,26.86,26.89,26.86,26.87,45200.0,22.6005,22.6258,22.6005,22.609,45200.0
2013-12-02 10:20:00,26.88,26.89,26.87,26.87,24400.0,22.6174,22.6258,22.609,22.609,24400.0
2013-12-02 10:25:00,26.87,26.88,26.86,26.87,16400.0,22.609,22.6174,22.6005,22.609,16400.0
2013-12-02 10:30:00,26.88,26.88,26.86,26.86,16400.0,22.6174,22.6174,22.6005,22.6005,16400.0
2013-12-02 10:35:00,26.87,26.87,26.85,26.85,46400.0,22.609,22.609,22.5921,22.5921,46400.0
2013-12-02 10:40:00,26.85,26.86,26.82,26.84,21200.0,22.5921,22.6005,22.5669,22.5837,21200.0
2013-12-02 10:45:00,26.84,26.86,26.82,26.86,24400.0,22.5837,22.6005,22.5669,22.6005,24400.0
2013-12-02 10:50:00,26.85,26.86,26.84,26.86,36400.0,22.5921,22.6005,22.5837,22.6005,36400.0
2013-12-02 10:55:00,26.88,26.89,26.88,26.88,34000.0,22.6174,22.6258,22.6174,22.6174,34000.0
2013-12-02 11:00:00,26.9,26.91,26.89,26.9,37600.0,22.6342,22.6426,22.6258,22.6342,37600.0
2013-12-02 11:05:00,26.9,26.9,26.89,26.89,29200.0,22.6342,22.6342,22.6258,22.6258,29200.0
2013-12-02 11:10:00,26.89,26.89,26.88,26.88,22400.0,22.6258,22.6258,22.6174,22.6174,22400.0
2013-12-02 11:15:00,26.88,26.89,26.85,26.85,31200.0,22.6174,22.6258,22.5921,22.5921,31200.0
2013-12-02 11:20:00,26.86,26.87,26.85,26.86,5600.0,22.6005,22.609,22.5921,22.6005,5600.0
2013-12-02 11:25:00,26.86,26.86,26.84,26.84,21600.0,22.6005,22.6005,22.5837,22.5837,21600.0
2013-12-02 11:30:00,26.84,26.85,26.84,26.84,5600.0,22.5837,22.5921,22.5837,22.5837,5600.0
2013-12-02 11:35:00,26.83,26.84,26.83,26.83,14400.0,22.5753,22.5837,22.5753,22.5753,14400.0
2013-12-02 11:40:00,26.83,26.84,26.81,26.82,35200.0,22.5753,22.5837,22.5585,22.5669,35200.0
2013-12-02 11:45:00,26.81,26.82,26.8,26.8,34000.0,22.5585,22.5669,22.5501,22.5501,34000.0
2013-12-02 11:50:00,26.8,26.81,26.8,26.8,2400.0,22.5501,22.5585,22.5501,22.5501,2400.0
2013-12-02 11:55:00,26.83,26.86,26.83,26.86,8000.0,22.5753,22.6005,22.5753,22.6005,8000.0
2013-12-02 12:00:00,26.85,26.86,26.84,26.86,32000.0,22.5921,22.6005,22.5837,22.6005,32000.0
2013-12-02 12:05:00,26.84,26.84,26.82,26.84,43600.0,22.5837,22.5837,22.5669,22.5837,43600.0
2013-12-02 12:10:00,26.84,26.84,26.82,26.82,26000.0,22.5837,22.5837,22.5669,22.5669,26000.0
2013-12-02 12:15:00,26.83,26.84,26.82,26.84,8400.0,22.5753,22.5837,22.5669,22.5837,8400.0
2013-12-02 12:20:00,26.84,26.86,26.84,26.86,6000.0,22.5837,22.6005,22.5837,22.6005,6000.0
2013-12-02 12:25:00,26.86,26.86,26.85,26.86,56000.0,22.6005,22.6005,22.5921,22.6005,56000.0
2013-12-02 12:30:00,26.86,26.86,26.85,26.86,16800.0,22.6005,22.6005,22.5921,22.6005,16800.0
2013-12-02 12:35:00,26.85,26.85,26.83,26.84,10400.0,22.5921,22.5921,22.5753,22.5837,10400.0
2013-12-02 12:40:00,26.85,26.85,26.84,26.85,3600.0,22.5921,22.5921,22.5837,22.5921,3600.0
2013-12-02 12:45:00,26.84,26.84,26.84,26.84,800.0,22.5837,22.5837,22.5837,22.5837,800.0
2013-12-02 12:50:00,26.84,26.85,26.84,26.84,6800.0,22.5837,22.5921,22.5837,22.5837,6800.0
2013-12-02 12:55:00,26.85,26.85,26.85,26.85,12800.0,22.5921,22.5921,22.5921,22.5921,12800.0
2013-12-02 13:00:00,26.85,26.85,26.83,26.83,14400.0,22.5921,22.5921,22.5753,22.5753,14400.0
2013-12-02 13:05:00,26.83,26.83,26.8,26.8,28400.0,22.5753,22.5753,22.5501,22.5501,28400.0
2013-12-02 13:10:00,26.8,26.8,26.75,26.75,14400.0,22.5501,22.5501,22.508,22.508,14400.0
2013-12-02 13:15:00,26.75,26.75,26.75,26.75,24000.0,22.508,22.508,22.508,22.508,24000.0
2013-12-02 13:20:00,26.74,26.77,26.74,26.75,2000.0,22.4996,22.5248,22.4996,22.508,2000.0
2013-12-02 13:25:00,26.77,26.77,26.73,26.73,8400.0,22.5248,22.5248,22.4912,22.4912,8400.0
2013-12-02 13:30:00,26.73,26.73,26.7,26.72,15600.0,22.4912,22.4912,22.4659,22.4827,15600.0
2013-12-02 13:35:00,26.71,26.73,26.71,26.73,3600.0,22.4743,22.4912,22.4743,22.4912,3600.0
2013-12-02 13:40:00,26.73,26.73,26.71,26.71,86000.0,22.4912,22.4912,22.4743,22.4743,86000.0
2013-12-02 13:45:00,26.71,26.71,26.69,26.7,28000.0,22.4743,22.4743,22.4575,22.4659,28000.0
2013-12-02 13:50:00,26.69,26.71,26.69,26.71,8800.0,22.4575,22.4743,22.4575,22.4743,8800.0
2013-12-02 13:55:00,26.71,26.71,26.7,26.71,18400.0,22.4743,22.4743,22.4659,22.4743,18400.0
2013-12-02 14:00:00,26.71,26.71,26.68,26.69,30800.0,22.4743,22.4743,22.4491,22.4575,30800.0
2013-12-02 14:05:00,26.69,26.69,26.66,26.66,16400.0,22.4575,22.4575,22.4323,22.4323,16400.0
2013-12-02 14:10:00,26.65,26.65,26.63,26.65,9200.0,22.4238,22.4238,22.407,22.4238,9200.0
2013-12-02 14:15:00,26.64,26.66,26.63,26.66,14800.0,22.4154,22.4323,22.407,22.4323,14800.0
2013-12-02 14:20:00,26.65,26.67,26.65,26.65,15200.0,22.4238,22.4407,22.4238,22.4238,15200.0
2013-12-02 14:25:00,26.66,26.67,26.65,26.66,14800.0,22.4323,22.4407,22.4238,22.4323,14800.0
2013-12-02 14:30:00,26.67,26.68,26.65,26.65,43600.0,22.4407,22.4491,22.4238,22.4238,43600.0
2013-12-02 14:35:00,26.65,26.67,26.65,26.66,44400.0,22.4238,22.4407,22.4238,22.4323,44400.0
2013-12-02 14:40:00,26.66,26.66,26.64,26.64,28800.0,22.4323,22.4323,22.4154,22.4154,28800.0
2013-12-02 14:45:00,26.63,26.65,26.61,26.64,50800.0,22.407,22.4238,22.3902,22.4154,50800.0
2013-12-02 14:50:00,26.65,26.68,26.65,26.67,26000.0,22.4238,22.4491,22.4238,22.4407,26000.0
2013-12-02 14:55:00,26.68,26.7,26.67,26.69,51600.0,22.4491,22.4659,22.4407,22.4575,51600.0
2013-12-02 15:00:00,26.69,26.71,26.69,26.69,41600.0,22.4575,22.4743,22.4575,22.4575,41600.0
2013-12-02 15:05:00,26.69,26.69,26.68,26.68,32000.0,22.4575,22.4575,22.4491,22.4491,32000.0
2013-12-02 15:10:00,26.68,26.68,26.67,26.67,52000.0,22.4491,22.4491,22.4407,22.4407,52000.0
2013-12-02 15:15:00,26.68,26.7,26.68,26.7,36800.0,22.4491,22.4659,22.4491,22.4659,36800.0
2013-12-02 15:20:00,26.69,26.71,26.69,26.71,56800.0,22.4575,22.4743,22.4575,22.4743,56800.0
2013-12-02 15:25:00,26.7,26.7,26.65,26.66,56400.0,22.4659,22.4659,22.4238,22.4323,56400.0
2013-12-02 15:30:00,26.66,26.66,26.62,26.64,57600.0,22.4323,22.4323,22.3986,22.4154,57600.0
2013-12-02 15:35:00,26.65,26.67,26.64,26.66,54000.0,22.4238,22.4407,22.4154,22.4323,54000.0
2013-12-02 15:40:00,26.66,26.67,26.65,26.65,43600.0,22.4323,22.4407,22.4238,22.4238,43600.0
2013-12-02 15:45:00,26.64,26.67,26.63,26.66,70400.0,22.4154,22.4407,22.407,22.4323,70400.0
2013-12-02 15:50:00,26.66,26.67,26.62,26.65,121200.0,22.4323,22.4407,22.3986,22.4238,121200.0
2013-12-02 15:55:00,26.64,26.68,26.64,26.68,292400.0,22.4154,22.4491,22.4154,22.4491,292400.0
2013-12-03 09:30:00,26.63,26.67,26.63,26.67,28000.0,22.407,22.4407,22.407,22.4407,28000.0
2013-12-03 09:35:00,26.67,26.68,26.65,26.65,20800.0,22.4407,22.4491,22.4238,22.4238,20800.0
2013-12-03 09:40:00,26.65,26.65,26.62,26.62,26400.0,22.4238,22.4238,22.3986,22.3986,26400.0
2013-12-03 09:45:00,26.63,26.63,26.59,26.61,55200.0,22.407,22.407,22.3734,22.3902,55200.0
2013-12-03 09:50:00,26.62,26.65,26.61,26.64,17600.0,22.3986,22.4238,22.3902,22.4154,17600.0
2013-12-03 09:55:00,26.62,26.67,26.62,26.67,25600.0,22.3986,22.4407,22.3986,22.4407,25600.0
2013-12-03 10:00:00,26.67,26.73,26.67,26.71,70000.0,22.4407,22.4912,22.4407,22.4743,70000.0
2013-12-03 10:05:00,26.71,26.74,26.7,26.7,12000.0,22.4743,22.4996,22.4659,22.4659,12000.0
2013-12-03 10:10:00,26.73,26.73,26.68,26.68,124800.0,22.4912,22.4912,22.4491,22.4491,124800.0
2013-12-03 10:15:00,26.68,26.69,26.67,26.68,27200.0,22.4491,22.4575,22.4407,22.4491,27200.0
2013-12-03 10:20:00,26.69,26.72,26.69,26.71,2494000.0,22.4575,22.4827,22.4575,22.4743,2494000.0
2013-12-03 10:25:00,26.7,26.7,26.68,26.69,36800.0,22.4659,22.4659,22.4491,22.4575,36800.0
2013-12-03 10:30:00,26.68,26.7,26.68,26.68,26000.0,22.4491,22.4659,22.4491,22.4491,26000.0
2013-12-03 10:35:00,26.7,26.72,26.68,26.72,37200.0,22.4659,22.4827,22.4491,22.4827,37200.0
2013-12-03 10:40:00,26.72,26.73,26.71,26.72,6000.0,22.4827,22.4912,22.4743,22.4827,6000.0
2013-12-03 10:45:00,26.72,26.72,26.7,26.7,20000.0,22.4827,22.4827,22.4659,22.4659,20000.0
2013-12-03 10:50:00,26.7,26.7,26.66,26.67,23600.0,22.4659,22.4659,22.4323,22.4407,23600.0
2013-12-03 10:55:00,26.67,26.67,26.66,26.66,55200.0,22.4407,22.4407,22.4323,22.4323,55200.0
2013-12-03 11:00:00,26.66,26.66,26.63,26.63,24000.0,22.4323,22.4323,22.407,22.407,24000.0
2013-12-03 11:05:00,26.63,26.64,26.63,26.63,14000.0,22.407,22.4154,22.407,22.407,14000.0
2013-12-03 11:10:00,26.64,26.64,26.63,26.64,8800.0,22.4154,22.4154,22.407,22.4154,8800.0
2013-12-03 11:15:00,26.64,26.64,26.61,26.61,37200.0,22.4154,22.4154,22.3902,22.3902,37200.0
2013-12-03 11:20:00,26.61,26.62,26.61,26.61,18800.0,22.3902,22.3986,22.3902,22.3902,18800.0
2013-12-03 11:25:00,26.61,26.61,26.58,26.6,54800.0,22.3902,22.3902,22.3649,22.3818,54800.0
2013-12-03 11:30:00,26.59,26.6,26.58,26.6,20000.0,22.3734,22.3818,22.3649,22.3818,20000.0
2013-12-03 11:35:00,26.6,26.61,26.58,26.6,64400.0,22.3818,22.3902,22.3649,22.3818,64400.0
2013-12-03 11:40:00,26.6,26.6,26.56,26.57,17200.0,22.3818,22.3818,22.3481,22.3565,17200.0
2013-12-03 11:45:00,26.57,26.57,26.54,26.54,27200.0,22.3565,22.3565,22.3313,22.3313,27200.0
2013-12-03 11:50:00,26.54,26.55,26.53,26.54,25200.0,22.3313,22.3397,22.3229,22.3313,25200.0
2013-12-03 11:55:00,26.54,26.57,26.54,26.56,181200.0,22.3313,22.3565,22.3313,22.3481,181200.0
2013-12-03 12:00:00,26.56,26.57,26.54,26.55,35200.0,22.3481,22.3565,22.3313,22.3397,35200.0
2013-12-03 12:05:00,26.56,26.58,26.56,26.58,16800.0,22.3481,22.3649,22.3481,22.3649,16800.0
2013-12-03 12:10:00,26.58,26.59,26.57,26.57,12400.0,22.3649,22.3734,22.3565,22.3565,12400.0
2013-12-03 12:15:00,26.58,26.58,26.57,26.58,12400.0,22.3649,22.3649,22.3565,22.3649,12400.0
2013-12-03 12:20:00,26.58,26.58,26.56,26.57,30400.0,22.3649,22.3649,22.3481,22.3565,30400.0
2013-12-03 12:25:00,26.57,26.57,26.54,26.55,10400.0,22.3565,22.3565,22.3313,22.3397,10400.0
2013-12-03 12:30:00,26.54,26.54,26.53,26.54,12000.0,22.3313,22.3313,22.3229,22.3313,12000.0
2013-12-03 12:35:00,26.54,26.55,26.54,26.54,22800.0,22.3313,22.3397,22.3313,22.3313,22800.0
2013-12-03 12:40:00,26.54,26.54,26.53,26.54,9600.0,22.3313,22.3313,22.3229,22.3313,9600.0
2013-12-03 12:45:00,26.54,26.54,26.53,26.53,22000.0,22.3313,22.3313,22.3229,22.3229,22000.0
2013-12-03 12:50:00,26.54,26.55,26.54,26.55,14000.0,22.3313,22.3397,22.3313,22.3397,14000.0
2013-12-03 12:55:00,26.54,26.55,26.54,26.54,16000.0,22.3313,22.3397,22.3313,22.3313,16000.0
2013-12-03 13:00:00,26.54,26.54,26.51,26.51,10800.0,22.3313,22.3313,22.306,22.306,10800.0
2013-12-03 13:05:00,26.5,26.52,26.5,26.52,27200.0,22.2976,22.3145,22.2976,22.3145,27200.0
2013-12-03 13:10:00,26.52,26.52,26.5,26.51,13600.0,22.3145,22.3145,22.2976,22.306,13600.0
2013-12-03 13:15:00,26.5,26.5,26.49,26.5,38000.0,22.2976,22.2976,22.2892,22.2976,38000.0
2013-12-03 13:20:00,26.5,26.5,26.47,26.47,21200.0,22.2976,22.2976,22.2724,22.2724,21200.0
2013-12-03 13:25:00,26.47,26.48,26.44,26.45,41600.0,22.2724,22.2808,22.2472,22.2556,41600.0
2013-12-03 13:30:00,26.46,26.47,26.45,26.47,11200.0,22.264,22.2724,22.2556,22.2724,11200.0
2013-12-03 13:35:00,26.46,26.47,26.46,26.47,11600.0,22.264,22.2724,22.264,22.2724,11600.0
2013-12-03 13:40:00,26.47,26.48,26.46,26.46,8000.0,22.2724,22.2808,22.264,22.264,8000.0
2013-12-03 13:45:00,26.46,26.48,26.46,26.47,14400.0,22.264,22.2808,22.264,22.2724,14400.0
2013-12-03 13:50:00,26.47,26.48,26.47,26.48,4800.0,22.2724,22.2808,22.2724,22.2808,4800.0
2013-12-03 13:55:00,26.48,26.5,26.48,26.49,10400.0,22.2808,22.2976,22.2808,22.2892,10400.0
2013-12-03 14:00:00,26.48,26.48,26.47,26.47,10000.0,22.2808,22.2808,22.2724,22.2724,10000.0
2013-12-03 14:05:00,26.47,26.48,26.47,26.48,5200.0,22.2724,22.2808,22.2724,22.2808,5200.0
2013-12-03 14:10:00,26.47,26.49,26.47,26.48,36000.0,22.2724,22.2892,22.2724,22.2808,36000.0
2013-12-03 14:15:00,26.46,26.46,26.44,26.46,15200.0,22.264,22.264,22.2472,22.264,15200.0
2013-12-03 14:20:00,26.45,26.47,26.45,26.46,8400.0,22.2556,22.2724,22.2556,22.264,8400.0
2013-12-03 14:25:00,26.47,26.47,26.46,26.47,33600.0,22.2724,22.2724,22.264,22.2724,33600.0
2013-12-03 14:30:00,26.47,26.5,26.46,26.49,23600.0,22.2724,22.2976,22.264,22.2892,23600.0
2013-12-03 14:35:00,26.5,26.52,26.5,26.52,24800.0,22.2976,22.3145,22.2976,22.3145,24800.0
2013-12-03 14:40:00,26.53,26.53,26.52,26.52,16800.0,22.3229,22.3229,22.3145,22.3145,16800.0
2013-12-03 14:45:00,26.52,26.54,26.51,26.51,30000.0,22.3145,22.3313,22.306,22.306,30000.0
2013-12-03 14:50:00,26.52,26.52,26.51,26.51,32000.0,22.3145,22.3145,22.306,22.306,32000.0
2013-12-03 14:55:00,26.51,26.52,26.51,26.52,28800.0,22.306,22.3145,22.306,22.3145,28800.0
2013-12-03 15:00:00,26.52,26.52,26.49,26.5,42400.0,22.3145,22.3145,22.2892,22.2976,42400.0
2013-12-03 15:05:00,26.5,26.52,26.5,26.5,44800.0,22.2976,22.3145,22.2976,22.2976,44800.0
2013-12-03 15:10:00,26.5,26.5,26.49,26.49,32400.0,22.2976,22.2976,22.2892,22.2892,32400.0
2013-12-03 15:15:00,26.49,26.5,26.49,26.5,65600.0,22.2892,22.2976,22.2892,22.2976,65600.0
2013-12-03 15:20:00,26.5,26.5,26.48,26.48,39200.0,22.2976,22.2976,22.2808,22.2808,39200.0
2013-12-03 15:25:00,26.48,26.48,26.46,26.47,59200.0,22.2808,22.2808,22.264,22.2724,59200.0
2013-12-03 15:30:00,26.47,26.51,26.47,26.5,37200.0,22.2724,22.306,22.2724,22.2976,37200.0
2013-12-03 15:35:00,26.51,26.51,26.5,26.5,48800.0,22.306,22.306,22.2976,22.2976,48800.0
2013-12-03 15:40:00,26.5,26.5,26.47,26.49,57600.0,22.2976,22.2976,22.2724,22.2892,57600.0
2013-12-03 15:45:00,26.49,26.53,26.49,26.53,84800.0,22.2892,22.3229,22.2892,22.3229,84800.0
2013-12-03 15:50:00,26.52,26.53,26.52,26.53,115600.0,22.3145,22.3229,22.3145,22.3229,115600.0
2013-12-03 15:55:00,26.53,26.56,26.53,26.56,250000.0,22.3229,22.3481,22.3229,22.3481,250000.0
2013-12-04 09:30:00,26.45,26.5,26.44,26.45,17200.0,22.2556,22.2976,22.2472,22.2556,17200.0
2013-12-04 09:35:00,26.46,26.48,26.46,26.48,10000.0,22.264,22.2808,22.264,22.2808,10000.0
2013-12-04 09:40:00,26.5,26.5,26.49,26.49,64000.0,22.2976,22.2976,22.2892,22.2892,64000.0
2013-12-04 09:45:00,26.49,26.5,26.48,26.49,12000.0,22.2892,22.2976,22.2808,22.2892,12000.0
2013-12-04 09:50:00,26.49,26.49,26.46,26.47,12000.0,22.2892,22.2892,22.264,22.2724,12000.0
2013-12-04 09:55:00,26.47,26.48,26.45,26.48,10800.0,22.2724,22.2808,22.2556,22.2808,10800.0
2013-12-04 10:00:00,26.5,26.56,26.5,26.56,19200.0,22.2976,22.3481,22.2976,22.3481,19200.0
2013-12-04 10:05:00,26.57,26.6,26.55,26.59,31200.0,22.3565,22.3818,22.3397,22.3734,31200.0
2013-12-04 10:10:00,26.59,26.64,26.59,26.63,222400.0,22.3734,22.4154,22.3734,22.407,222400.0
2013-12-04 10:15:00,26.64,26.67,26.64,26.67,13600.0,22.4154,22.4407,22.4154,22.4407,13600.0
2013-12-04 10:20:00,26.67,26.69,26.67,26.68,8400.0,22.4407,22.4575,22.4407,22.4491,8400.0
2013-12-04 10:25:00,26.68,26.68,26.66,26.67,26800.0,22.4491,22.4491,22.4323,22.4407,26800.0
2013-12-04 10:30:00,26.67,26.69,26.67,26.68,18000.0,22.4407,22.4575,22.4407,22.4491,18000.0
2013-12-04 10:35:00,26.69,26.71,26.68,26.69,24800.0,22.4575,22.4743,22.4491,22.4575,24800.0
2013-12-04 10:40:00,26.68,26.7,26.68,26.68,17200.0,22.4491,22.4659,22.4491,22.4491,17200.0
2013-12-04 10:45:00,26.68,26.68,26.67,26.67,10800.0,22.4491,22.4491,22.4407,22.4407,10800.0
2013-12-04 10:50:00,26.67,26.68,26.67,26.68,12400.0,22.4407,22.4491,22.4407,22.4491,12400.0
2013-12-04 10:55:00,26.68,26.68,26.68,26.68,31200.0,22.4491,22.4491,22.4491,22.4491,31200.0
2013-12-04 11:00:00,26.68,26.68,26.67,26.68,26400.0,22.4491,22.4491,22.4407,22.4491,26400.0
2013-12-04 11:05:00,26.67,26.68,26.66,26.67,129600.0,22.4407,22.4491,22.4323,22.4407,129600.0
2013-12-04 11:10:00,26.66,26.67,26.66,26.66,141600.0,22.4323,22.4407,22.4323,22.4323,141600.0
2013-12-04 11:15:00,26.64,26.64,26.62,26.63,13200.0,22.4154,22.4154,22.3986,22.407,13200.0
2013-12-04 11:20:00,26.63,26.64,26.63,26.64,11600.0,22.407,22.4154,22.407,22.4154,11600.0
2013-12-04 11:25:00,26.61,26.61,26.59,26.6,16000.0,22.3902,22.3902,22.3734,22.3818,16000.0
2013-12-04 11:30:00,26.6,26.61,26.6,26.61,21200.0,22.3818,22.3902,22.3818,22.3902,21200.0
2013-12-04 11:35:00,26.6,26.61,26.59,26.6,38000.0,22.3818,22.3902,22.3734,22.3818,38000.0
2013-12-04 11:40:00,26.59,26.61,26.59,26.61,16800.0,22.3734,22.3902,22.3734,22.3902,16800.0
2013-12-04 11:45:00,26.61,26.62,26.59,26.59,13200.0,22.3902,22.3986,22.3734,22.3734,13200.0
2013-12-04 11:50:00,26.59,26.6,26.59,26.59,12400.0,22.3734,22.3818,22.3734,22.3734,12400.0
2013-12-04 11:55:00,26.59,26.6,26.59,26.59,33600.0,22.3734,22.3818,22.3734,22.3734,33600.0
2013-12-04 12:00:00,26.59,26.59,26.52,26.53,32400.0,22.3734,22.3734,22.3145,22.3229,32400.0
2013-12-04 12:05:00,26.52,26.53,26.52,26.53,17200.0,22.3145,22.3229,22.3145,22.3229,17200.0
2013-12-04 12:10:00,26.52,26.53,26.5,26.5,15600.0,22.3145,22.3229,22.2976,22.2976,15600.0
2013-12-04 12:15:00,26.5,26.5,26.47,26.47,36400.0,22.2976,22.2976,22.2724,22.2724,36400.0
2013-12-04 12:20:00,26.47,26.47,26.45,26.47,39200.0,22.2724,22.2724,22.2556,22.2724,39200.0
2013-12-04 12:25:00,26.46,26.46,26.43,26.43,36400.0,22.264,22.264,22.2387,22.2387,36400.0
2013-12-04 12:30:00,26.44,26.48,26.44,26.48,24000.0,22.2472,22.2808,22.2472,22.2808,24000.0
2013-12-04 12:35:00,26.48,26.48,26.47,26.48,9600.0,22.2808,22.2808,22.2724,22.2808,9600.0
2013-12-04 12:40:00,26.47,26.47,26.46,26.46,7600.0,22.2724,22.2724,22.264,22.264,7600.0
2013-12-04 12:45:00,26.47,26.48,26.45,26.46,16800.0,22.2724,22.2808,22.2556,22.264,16800.0
2013-12-04 12:50:00,26.45,26.46,26.44,26.46,31200.0,22.2556,22.264,22.2472,22.264,31200.0
2013-12-04 12:55:00,26.45,26.46,26.44,26.44,8800.0,22.2556,22.264,22.2472,22.2472,8800.0
2013-12-04 13:00:00,26.43,26.47,26.43,26.45,15600.0,22.2387,22.2724,22.2387,22.2556,15600.0
2013-12-04 13:05:00,26.46,26.46,26.43,26.44,14800.0,22.264,22.264,22.2387,22.2472,14800.0
2013-12-04 13:10:00,26.43,26.44,26.41,26.41,34000.0,22.2387,22.2472,22.2219,22.2219,34000.0
2013-12-04 13:15:00,26.41,26.41,26.38,26.39,33200.0,22.2219,22.2219,22.1967,22.2051,33200.0
2013-12-04 13:20:00,26.39,26.39,26.33,26.35,40000.0,22.2051,22.2051,22.1546,22.1714,40000.0
2013-12-04 13:25:00,26.34,26.34,26.32,26.32,23600.0,22.163,22.163,22.1462,22.1462,23600.0
2013-12-04 13:30:00,26.31,26.31,26.21,26.26,104000.0,22.1378,22.1378,22.0536,22.0957,104000.0
2013-12-04 13:35:00,26.26,26.28,26.26,26.28,8800.0,22.0957,22.1125,22.0957,22.1125,8800.0
2013-12-04 13:40:00,26.28,26.3,26.28,26.28,13200.0,22.1125,22.1294,22.1125,22.1125,13200.0
2013-12-04 13:45:00,26.29,26.32,26.28,26.3,32400.0,22.1209,22.1462,22.1125,22.1294,32400.0
2013-12-04 13:50:00,26.29,26.32,26.29,26.32,26800.0,22.1209,22.1462,22.1209,22.1462,26800.0
2013-12-04 13:55:00,26.31,26.31,26.29,26.31,28800.0,22.1378,22.1378,22.1209,22.1378,28800.0
2013-12-04 14:00:00,26.32,26.35,26.31,26.35,16000.0,22.1462,22.1714,22.1378,22.1714,16000.0
2013-12-04 14:05:00,26.35,26.35,26.34,26.35,48400.0,22.1714,22.1714,22.163,22.1714,48400.0
2013-12-04 14:10:00,26.34,26.4,26.34,26.39,39600.0,22.163,22.2135,22.163,22.2051,39600.0
2013-12-04 14:15:00,26.39,26.41,26.38,26.4,26000.0,22.2051,22.2219,22.1967,22.2135,26000.0
2013-12-04 14:20:00,26.4,26.4,26.38,26.38,27200.0,22.2135,22.2135,22.1967,22.1967,27200.0
2013-12-04 14:25:00,26.39,26.41,26.38,26.4,32400.0,22.2051,22.2219,22.1967,22.2135,32400.0
2013-12-04 14:30:00,26.4,26.42,26.4,26.42,30400.0,22.2135,22.2303,22.2135,22.2303,30400.0
2013-12-04 14:35:00,26.41,26.45,26.41,26.44,31600.0,22.2219,22.2556,22.2219,22.2472,31600.0
2013-12-04 14:40:00,26.44,26.46,26.44,26.46,36400.0,22.2472,22.264,22.2472,22.264,36400.0
2013-12-04 14:45:00,26.46,26.46,26.45,26.45,34800.0,22.264,22.264,22.2556,22.2556,34800.0
2013-12-04 14:50:00,26.46,26.47,26.45,26.47,46000.0,22.264,22.2724,22.2556,22.2724,46000.0
2013-12-04 14:55:00,26.47,26.47,26.44,26.46,36400.0,22.2724,22.2724,22.2472,22.264,36400.0
2013-12-04 15:00:00,26.45,26.46,26.43,26.44,31200.0,22.2556,22.264,22.2387,22.2472,31200.0
2013-12-04 15:05:00,26.44,26.44,26.43,26.43,28400.0,22.2472,22.2472,22.2387,22.2387,28400.0
2013-12-04 15:10:00,26.43,26.46,26.43,26.45,9200.0,22.2387,22.264,22.2387,22.2556,9200.0
2013-12-04 15:15:00,26.45,26.51,26.45,26.5,62800.0,22.2556,22.306,22.2556,22.2976,62800.0
2013-12-04 15:20:00,26.5,26.5,26.48,26.48,22800.0,22.2976,22.2976,22.2808,22.2808,22800.0
2013-12-04 15:25:00,26.48,26.5,26.48,26.49,23200.0,22.2808,22.2976,22.2808,22.2892,23200.0
2013-12-04 15:30:00,26.5,26.52,26.47,26.52,45200.0,22.2976,22.3145,22.2724,22.3145,45200.0
2013-12-04 15:35:00,26.52,26.54,26.52,26.53,21200.0,22.3145,22.3313,22.3145,22.3229,21200.0
2013-12-04 15:40:00,26.53,26.56,26.53,26.53,41600.0,22.3229,22.3481,22.3229,22.3229,41600.0
2013-12-04 15:45:00,26.53,26.54,26.51,26.52,51200.0,22.3229,22.3313,22.306,22.3145,51200.0
2013-12-04 15:50:00,26.52,26.52,26.5,26.51,27200.0,22.3145,22.3145,22.2976,22.306,27200.0
2013-12-04 15:55:00,26.52,26.52,26.46,26.46,209200.0,22.3145,22.3145,22.264,22.264,209200.0
2013-12-05 09:30:00,26.44,26.47,26.44,26.45,37200.0,22.2472,22.2724,22.2472,22.2556,37200.0
2013-12-05 09:35:00,26.45,26.48,26.44,26.47,14400.0,22.2556,22.2808,22.2472,22.2724,14400.0
2013-12-05 09:40:00,26.47,26.48,26.41,26.41,39200.0,22.2724,22.2808,22.2219,22.2219,39200.0
2013-12-05 09:45:00,26.41,26.44,26.38,26.43,77600.0,22.2219,22.2472,22.1967,22.2387,77600.0
2013-12-05 09:50:00,26.44,26.45,26.41,26.45,15600.0,22.2472,22.2556,22.2219,22.2556,15600.0
2013-12-05 09:55:00,26.47,26.47,26.45,26.47,8000.0,22.2724,22.2724,22.2556,22.2724,8000.0
2013-12-05 10:00:00,26.47,26.52,26.47,26.52,15200.0,22.2724,22.3145,22.2724,22.3145,15200.0
2013-12-05 10:05:00,26.52,26.54,26.52,26.53,22800.0,22.3145,22.3313,22.3145,22.3229,22800.0
2013-12-05 10:10:00,26.54,26.54,26.5,26.52,20800.0,22.3313,22.3313,22.2976,22.3145,20800.0
2013-12-05 10:15:00,26.51,26.52,26.51,26.52,6400.0,22.306,22.3145,22.306,22.3145,6400.0
2013-12-05 10:20:00,26.5,26.5,26.48,26.48,8800.0,22.2976,22.2976,22.2808,22.2808,8800.0
2013-12-05 10:25:00,26.46,26.49,26.46,26.48,9600.0,22.264,22.2892,22.264,22.2808,9600.0
2013-12-05 10:30:00,26.49,26.5,26.48,26.5,10400.0,22.2892,22.2976,22.2808,22.2976,10400.0
2013-12-05 10:35:00,26.49,26.51,26.48,26.5,18000.0,22.2892,22.306,22.2808,22.2976,18000.0
2013-12-05 10:40:00,26.51,26.51,26.48,26.48,12000.0,22.306,22.306,22.2808,22.2808,12000.0
2013-12-05 10:45:00,26.47,26.47,26.44,26.47,19200.0,22.2724,22.2724,22.2472,22.2724,19200.0
2013-12-05 10:50:00,26.47,26.48,26.46,26.47,15200.0,22.2724,22.2808,22.264,22.2724,15200.0
2013-12-05 10:55:00,26.47,26.47,26.45,26.45,7600.0,22.2724,22.2724,22.2556,22.2556,7600.0
2013-12-05 11:00:00,26.45,26.47,26.42,26.47,27600.0,22.2556,22.2724,22.2303,22.2724,27600.0
2013-12-05 11:05:00,26.47,26.49,26.47,26.48,15200.0,22.2724,22.2892,22.2724,22.2808,15200.0
2013-12-05 11:10:00,26.47,26.49,26.47,26.48,24000.0,22.2724,22.2892,22.2724,22.2808,24000.0
2013-12-05 11:15:00,26.48,26.51,26.47,26.5,20400.0,22.2808,22.306,22.2724,22.2976,20400.0
2013-12-05 11:20:00,26.5,26.52,26.5,26.51,8400.0,22.2976,22.3145,22.2976,22.306,8400.0
2013-12-05 11:25:00,26.51,26.51,26.48,26.48,12000.0,22.306,22.306,22.2808,22.2808,12000.0
2013-12-05 11:30:00,26.48,26.48,26.47,26.47,12000.0,22.2808,22.2808,22.2724,22.2724,12000.0
2013-12-05 11:35:00,26.47,26.47,26.45,26.47,6800.0,22.2724,22.2724,22.2556,22.2724,6800.0
2013-12-05 11:40:00,26.47,26.48,26.47,26.48,7200.0,22.2724,22.2808,22.2724,22.2808,7200.0
2013-12-05 11:45:00,26.47,26.47,26.46,26.46,18400.0,22.2724,22.2724,22.264,22.264,18400.0
2013-12-05 11:50:00,26.46,26.49,26.46,26.48,29600.0,22.264,22.2892,22.264,22.2808,29600.0
2013-12-05 11:55:00,26.48,26.49,26.47,26.48,24400.0,22.2808,22.2892,22.2724,22.2808,24400.0
2013-12-05 12:00:00,26.48,26.51,26.48,26.51,25600.0,22.2808,22.306,22.2808,22.306,25600.0
2013-12-05 12:05:00,26.51,26.54,26.51,26.52,34800.0,22.306,22.3313,22.306,22.3145,34800.0
2013-12-05 12:10:00,26.52,26.54,26.52,26.54,25200.0,22.3145,22.3313,22.3145,22.3313,25200.0
2013-12-05 12:15:00,26.54,26.54,26.52,26.52,21200.0,22.3313,22.3313,22.3145,22.3145,21200.0
2013-12-05 12:20:00,26.52,26.52,26.5,26.5,18800.0,22.3145,22.3145,22.2976,22.2976,18800.0
2013-12-05 12:25:00,26.51,26.53,26.51,26.53,23600.0,22.306,22.3229,22.306,22.3229,23600.0
2013-12-05 12:30:00,26.53,26.54,26.52,26.53,44800.0,22.3229,22.3313,22.3145,22.3229,44800.0
2013-12-05 12:35:00,26.53,26.53,26.51,26.53,20400.0,22.3229,22.3229,22.306,22.3229,20400.0
2013-12-05 12:40:00,26.53,26.57,26.53,26.57,34000.0,22.3229,22.3565,22.3229,22.3565,34000.0
2013-12-05 12:45:00,26.57,26.57,26.56,26.56,20400.0,22.3565,22.3565,22.3481,22.3481,20400.0
2013-12-05 12:50:00,26.56,26.57,26.55,26.56,34000.0,22.3481,22.3565,22.3397,22.3481,34000.0
2013-12-05 12:55:00,26.57,26.59,26.57,26.58,11600.0,22.3565,22.3734,22.3565,22.3649,11600.0
2013-12-05 13:00:00,26.58,26.58,26.57,26.57,20000.0,22.3649,22.3649,22.3565,22.3565,20000.0
2013-12-05 13:05:00,26.58,26.58,26.57,26.57,11600.0,22.3649,22.3649,22.3565,22.3565,11600.0
2013-12-05 13:10:00,26.57,26.57,26.57,26.57,3600.0,22.3565,22.3565,22.3565,22.3565,3600.0
2013-12-05 13:15:00,26.55,26.55,26.53,26.54,20400.0,22.3397,22.3397,22.3229,22.3313,20400.0
2013-12-05 13:20:00,26.53,26.54,26.52,26.53,9200.0,22.3229,22.3313,22.3145,22.3229,9200.0
2013-12-05 13:25:00,26.53,26.53,26.5,26.52,9600.0,22.3229,22.3229,22.2976,22.3145,9600.0
2013-12-05 13:30:00,26.52,26.52,26.51,26.51,15600.0,22.3145,22.3145,22.306,22.306,15600.0
2013-12-05 13:35:00,26.51,26.53,26.51,26.53,29200.0,22.306,22.3229,22.306,22.3229,29200.0
2013-12-05 13:40:00,26.53,26.53,26.52,26.52,6800.0,22.3229,22.3229,22.3145,22.3145,6800.0
2013-12-05 13:45:00,26.53,26.53,26.5,26.51,13600.0,22.3229,22.3229,22.2976,22.306,13600.0
2013-12-05 13:50:00,26.52,26.54,26.51,26.54,15200.0,22.3145,22.3313,22.306,22.3313,15200.0
2013-12-05 13:55:00,26.54,26.55,26.53,26.54,26000.0,22.3313,22.3397,22.3229,22.3313,26000.0
2013-12-05 14:00:00,26.54,26.58,26.54,26.56,9600.0,22.3313,22.3649,22.3313,22.3481,9600.0
2013-12-05 14:05:00,26.57,26.58,26.56,26.56,26000.0,22.3565,22.3649,22.3481,22.3481,26000.0
2013-12-05 14:10:00,26.57,26.57,26.54,26.54,7600.0,22.3565,22.3565,22.3313,22.3313,7600.0
2013-12-05 14:15:00,26.53,26.54,26.52,26.54,13200.0,22.3229,22.3313,22.3145,22.3313,13200.0
2013-12-05 14:20:00,26.53,26.53,26.52,26.52,11600.0,22.3229,22.3229,22.3145,22.3145,11600.0
2013-12-05 14:25:00,26.52,26.55,26.5,26.55,25600.0,22.3145,22.3397,22.2976,22.3397,25600.0
2013-12-05 14:30:00,26.54,26.55,26.53,26.53,38000.0,22.3313,22.3397,22.3229,22.3229,38000.0
2013-12-05 14:35:00,26.53,26.55,26.53,26.55,24800.0,22.3229,22.3397,22.3229,22.3397,24800.0
2013-12-05 14:40:00,26.55,26.55,26.53,26.55,43200.0,22.3397,22.3397,22.3229,22.3397,43200.0
2013-12-05 14:45:00,26.54,26.55,26.52,26.52,19200.0,22.3313,22.3397,22.3145,22.3145,19200.0
2013-12-05 14:50:00,26.53,26.53,26.5,26.5,18800.0,22.3229,22.3229,22.2976,22.2976,18800.0
2013-12-05 14:55:00,26.5,26.5,26.47,26.49,30400.0,22.2976,22.2976,22.2724,22.2892,30400.0
2013-12-05 15:00:00,26.48,26.49,26.47,26.49,26800.0,22.2808,22.2892,22.2724,22.2892,26800.0
2013-12-05 15:05:00,26.49,26.5,26.49,26.5,15600.0,22.2892,22.2976,22.2892,22.2976,15600.0
2013-12-05 15:10:00,26.5,26.52,26.49,26.51,30400.0,22.2976,22.3145,22.2892,22.306,30400.0
2013-12-05 15:15:00,26.51,26.51,26.49,26.49,18800.0,22.306,22.306,22.2892,22.2892,18800.0
2013-12-05 15:20:00,26.49,26.5,26.47,26.5,30800.0,22.2892,22.2976,22.2724,22.2976,30800.0
2013-12-05 15:25:00,26.5,26.52,26.5,26.5,25200.0,22.2976,22.3145,22.2976,22.2976,25200.0
2013-12-05 15:30:00,26.5,26.54,26.5,26.53,30800.0,22.2976,22.3313,22.2976,22.3229,30800.0
2013-12-05 15:35:00,26.53,26.55,26.53,26.54,31200.0,22.3229,22.3397,22.3229,22.3313,31200.0
2013-12-05 15:40:00,26.54,26.54,26.5,26.5,41600.0,22.3313,22.3313,22.2976,22.2976,41600.0
2013-12-05 15:45:00,26.5,26.51,26.48,26.49,67600.0,22.2976,22.306,22.2808,22.2892,67600.0
2013-12-05 15:50:00,26.49,26.51,26.49,26.5,103200.0,22.2892,22.306,22.2892,22.2976,103200.0
2013-12-05 15:55:00,26.5,26.52,26.49,26.51,118400.0,22.2976,22.3145,22.2892,22.306,118400.0
2013-12-06 09:30:00,26.75,26.76,26.74,26.76,53600.0,22.508,22.5164,22.4996,22.5164,53600.0
2013-12-06 09:35:00,26.75,26.75,26.73,26.73,6800.0,22.508,22.508,22.4912,22.4912,6800.0
2013-12-06 09:40:00,26.73,26.75,26.72,26.73,7600.0,22.4912,22.508,22.4827,22.4912,7600.0
2013-12-06 09:45:00,26.72,26.73,26.71,26.71,8800.0,22.4827,22.4912,22.4743,22.4743,8800.0
2013-12-06 09:50:00,26.7,26.76,26.7,26.76,58000.0,22.4659,22.5164,22.4659,22.5164,58000.0
2013-12-06 09:55:00,26.76,26.81,26.75,26.75,66800.0,22.5164,22.5585,22.508,22.508,66800.0
2013-12-06 10:00:00,26.75,26.8,26.71,26.75,36000.0,22.508,22.5501,22.4743,22.508,36000.0
2013-12-06 10:05:00,26.75,26.77,26.74,26.75,53600.0,22.508,22.5248,22.4996,22.508,53600.0
2013-12-06 10:10:00,26.75,26.76,26.73,26.75,20800.0,22.508,22.5164,22.4912,22.508,20800.0
2013-12-06 10:15:00,26.75,26.78,26.75,26.78,10400.0,22.508,22.5332,22.508,22.5332,10400.0
2013-12-06 10:20:00,26.77,26.78,26.76,26.77,32000.0,22.5248,22.5332,22.5164,22.5248,32000.0
2013-12-06 10:25:00,26.76,26.76,26.72,26.72,16800.0,22.5164,22.5164,22.4827,22.4827,16800.0
2013-12-06 10:30:00,26.71,26.72,26.7,26.72,12800.0,22.4743,22.4827,22.4659,22.4827,12800.0
2013-12-06 10:35:00,26.71,26.72,26.7,26.7,12000.0,22.4743,22.4827,22.4659,22.4659,12000.0
2013-12-06 10:40:00,26.7,26.72,26.68,26.7,11200.0,22.4659,22.4827,22.4491,22.4659,11200.0
2013-12-06 10:45:00,26.69,26.7,26.68,26.69,38000.0,22.4575,22.4659,22.4491,22.4575,38000.0
2013-12-06 10:50:00,26.68,26.72,26.68,26.71,44000.0,22.4491,22.4827,22.4491,22.4743,44000.0
2013-12-06 10:55:00,26.72,26.74,26.72,26.73,25600.0,22.4827,22.4996,22.4827,22.4912,25600.0
2013-12-06 11:00:00,26.71,26.76,26.71,26.75,20400.0,22.4743,22.5164,22.4743,22.508,20400.0
2013-12-06 11:05:00,26.75,26.76,26.75,26.76,6000.0,22.508,22.5164,22.508,22.5164,6000.0
2013-12-06 11:10:00,26.76,26.77,26.75,26.76,24800.0,22.5164,22.5248,22.508,22.5164,24800.0
2013-12-06 11:15:00,26.77,26.78,26.75,26.77,22400.0,22.5248,22.5332,22.508,22.5248,22400.0
2013-12-06 11:20:00,26.76,26.76,26.75,26.75,5200.0,22.5164,22.5164,22.508,22.508,5200.0
2013-12-06 11:25:00,26.76,26.77,26.75,26.77,13600.0,22.5164,22.5248,22.508,22.5248,13600.0
2013-12-06 11:30:00,26.77,26.81,26.77,26.81,29200.0,22.5248,22.5585,22.5248,22.5585,29200.0
2013-12-06 11:35:00,26.81,26.81,26.79,26.79,6400.0,22.5585,22.5585,22.5416,22.5416,6400.0
2013-12-06 11:40:00,26.8,26.8,26.79,26.79,6400.0,22.5501,22.5501,22.5416,22.5416,6400.0
2013-12-06 11:45:00,26.8,26.82,26.8,26.81,20000.0,22.5501,22.5669,22.5501,22.5585,20000.0
2013-12-06 11:50:00,26.82,26.82,26.81,26.81,12400.0,22.5669,22.5669,22.5585,22.5585,12400.0
2013-12-06 11:55:00,26.81,26.82,26.81,26.81,13200.0,22.5585,22.5669,22.5585,22.5585,13200.0
2013-12-06 12:00:00,26.82,26.82,26.82,26.82,2800.0,22.5669,22.5669,22.5669,22.5669,2800.0
2013-12-06 12:05:00,26.81,26.82,26.81,26.81,28000.0,22.5585,22.5669,22.5585,22.5585,28000.0
2013-12-06 12:10:00,26.81,26.82,26.81,26.82,6800.0,22.5585,22.5669,22.5585,22.5669,6800.0
2013-12-06 12:15:00,26.81,26.81,26.8,26.81,19200.0,22.5585,22.5585,22.5501,22.5585,19200.0
2013-12-06 12:20:00,26.81,26.82,26.81,26.82,8000.0,22.5585,22.5669,22.5585,22.5669,8000.0
2013-12-06 12:25:00,26.82,26.82,26.81,26.81,15200.0,22.5669,22.5669,22.5585,22.5585,15200.0
2013-12-06 12:30:00,26.81,26.82,26.81,26.81,13200.0,22.5585,22.5669,22.5585,22.5585,13200.0
2013-12-06 12:35:00,26.81,26.84,26.81,26.83,23200.0,22.5585,22.5837,22.5585,22.5753,23200.0
2013-12-06 12:40:00,26.85,26.85,26.83,26.83,23200.0,22.5921,22.5921,22.5753,22.5753,23200.0
2013-12-06 12:45:00,26.84,26.84,26.83,26.84,5600.0,22.5837,22.5837,22.5753,22.5837,5600.0
2013-12-06 12:50:00,26.83,26.84,26.83,26.84,7600.0,22.5753,22.5837,22.5753,22.5837,7600.0
2013-12-06 12:55:00,26.84,26.84,26.83,26.84,12400.0,22.5837,22.5837,22.5753,22.5837,12400.0
2013-12-06 13:00:00,26.84,26.84,26.83,26.83,7200.0,22.5837,22.5837,22.5753,22.5753,7200.0
2013-12-06 13:05:00,26.83,26.83,26.82,26.82,8800.0,22.5753,22.5753,22.5669,22.5669,8800.0
2013-12-06 13:10:00,26.82,26.82,26.8,26.8,8400.0,22.5669,22.5669,22.5501,22.5501,8400.0
2013-12-06 13:15:00,26.8,26.81,26.8,26.8,7200.0,22.5501,22.5585,22.5501,22.5501,7200.0
2013-12-06 13:20:00,26.81,26.81,26.79,26.79,7600.0,22.5585,22.5585,22.5416,22.5416,7600.0
2013-12-06 13:25:00,26.79,26.8,26.79,26.79,24400.0,22.5416,22.5501,22.5416,22.5416,24400.0
2013-12-06 13:30:00,26.8,26.8,26.79,26.79,5200.0,22.5501,22.5501,22.5416,22.5416,5200.0
2013-12-06 13:35:00,26.79,26.81,26.79,26.79,10000.0,22.5416,22.5585,22.5416,22.5416,10000.0
2013-12-06 13:40:00,26.8,26.82,26.8,26.82,22800.0,22.5501,22.5669,22.5501,22.5669,22800.0
2013-12-06 13:45:00,26.81,26.81,26.8,26.8,4400.0,22.5585,22.5585,22.5501,22.5501,4400.0
2013-12-06 13:50:00,26.81,26.81,26.79,26.79,2800.0,22.5585,22.5585,22.5416,22.5416,2800.0
2013-12-06 13:55:00,26.8,26.8,26.77,26.78,13200.0,22.5501,22.5501,22.5248,22.5332,13200.0
2013-12-06 14:00:00,26.78,26.79,26.78,26.78,20400.0,22.5332,22.5416,22.5332,22.5332,20400.0
2013-12-06 14:05:00,26.79,26.8,26.79,26.8,12000.0,22.5416,22.5501,22.5416,22.5501,12000.0
2013-12-06 14:10:00,26.8,26.8,26.78,26.79,26400.0,22.5501,22.5501,22.5332,22.5416,26400.0
2013-12-06 14:15:00,26.79,26.79,26.77,26.77,22000.0,22.5416,22.5416,22.5248,22.5248,22000.0
2013-12-06 14:20:00,26.77,26.78,26.77,26.78,13600.0,22.5248,22.5332,22.5248,22.5332,13600.0
2013-12-06 14:25:00,26.78,26.78,26.77,26.77,8400.0,22.5332,22.5332,22.5248,22.5248,8400.0
2013-12-06 14:30:00,26.78,26.79,26.78,26.79,11600.0,22.5332,22.5416,22.5332,22.5416,11600.0
2013-12-06 14:35:00,26.78,26.78,26.77,26.77,18400.0,22.5332,22.5332,22.5248,22.5248,18400.0
2013-12-06 14:40:00,26.77,26.78,26.77,26.78,30000.0,22.5248,22.5332,22.5248,22.5332,30000.0
2013-12-06 14:45:00,26.78,26.78,26.77,26.77,11600.0,22.5332,22.5332,22.5248,22.5248,11600.0
2013-12-06 14:50:00,26.77,26.78,26.76,26.76,81600.0,22.5248,22.5332,22.5164,22.5164,81600.0
2013-12-06 14:55:00,26.75,26.77,26.75,26.76,6800.0,22.508,22.5248,22.508,22.5164,6800.0
2013-12-06 15:00:00,26.77,26.78,26.76,26.76,14400.0,22.5248,22.5332,22.5164,22.5164,14400.0
2013-12-06 15:05:00,26.76,26.77,26.76,26.76,11600.0,22.5164,22.5248,22.5164,22.5164,11600.0
2013-12-06 15:10:00,26.75,26.75,26.75,26.75,10000.0,22.508,22.508,22.508,22.508,10000.0
2013-12-06 15:15:00,26.75,26.75,26.74,26.75,26000.0,22.508,22.508,22.4996,22.508,26000.0
2013-12-06 15:20:00,26.74,26.75,26.74,26.75,15200.0,22.4996,22.508,22.4996,22.508,15200.0
2013-12-06 15:25:00,26.75,26.75,26.74,26.74,22800.0,22.508,22.508,22.4996,22.4996,22800.0
2013-12-06 15:30:00,26.75,26.76,26.74,26.76,18000.0,22.508,22.5164,22.4996,22.5164,18000.0
2013-12-06 15:35:00,26.77,26.77,26.73,26.73,71200.0,22.5248,22.5248,22.4912,22.4912,71200.0
2013-12-06 15:40:00,26.73,26.75,26.73,26.74,10800.0,22.4912,22.508,22.4912,22.4996,10800.0
2013-12-06 15:45:00,26.74,26.75,26.73,26.74,12000.0,22.4996,22.508,22.4912,22.4996,12000.0
2013-12-06 15:50:00,26.74,26.76,26.73,26.75,53200.0,22.4996,22.5164,22.4912,22.508,53200.0
2013-12-06 15:55:00,26.75,26.76,26.71,26.72,94400.0,22.508,22.5164,22.4743,22.4827,94400.0
2013-12-09 09:30:00,26.75,26.86,26.73,26.77,166000.0,22.508,22.6005,22.4912,22.5248,166000.0
2013-12-09 09:35:00,26.77,26.78,26.74,26.75,60400.0,22.5248,22.5332,22.4996,22.508,60400.0
2013-12-09 09:40:00,26.75,26.75,26.73,26.74,52800.0,22.508,22.508,22.4912,22.4996,52800.0
2013-12-09 09:45:00,26.74,26.77,26.74,26.76,32800.0,22.4996,22.5248,22.4996,22.5164,32800.0
2013-12-09 09:50:00,26.76,26.78,26.76,26.76,21600.0,22.5164,22.5332,22.5164,22.5164,21600.0
2013-12-09 09:55:00,26.77,26.79,26.76,26.78,40400.0,22.5248,22.5416,22.5164,22.5332,40400.0
2013-12-09 10:00:00,26.79,26.79,26.76,26.76,32800.0,22.5416,22.5416,22.5164,22.5164,32800.0
2013-12-09 10:05:00,26.76,26.76,26.7,26.71,39200.0,22.5164,22.5164,22.4659,22.4743,39200.0
2013-12-09 10:10:00,26.7,26.7,26.66,26.67,30400.0,22.4659,22.4659,22.4323,22.4407,30400.0
2013-12-09 10:15:00,26.67,26.67,26.63,26.63,64800.0,22.4407,22.4407,22.407,22.407,64800.0
2013-12-09 10:20:00,26.64,26.65,26.61,26.63,177200.0,22.4154,22.4238,22.3902,22.407,177200.0
2013-12-09 10:25:00,26.63,26.63,26.6,26.63,26800.0,22.407,22.407,22.3818,22.407,26800.0
2013-12-09 10:30:00,26.63,26.63,26.6,26.61,33200.0,22.407,22.407,22.3818,22.3902,33200.0
2013-12-09 10:35:00,26.61,26.64,26.61,26.64,44800.0,22.3902,22.4154,22.3902,22.4154,44800.0
2013-12-09 10:40:00,26.63,26.64,26.62,26.63,34800.0,22.407,22.4154,22.3986,22.407,34800.0
2013-12-09 10:45:00,26.63,26.63,26.61,26.62,36400.0,22.407,22.407,22.3902,22.3986,36400.0
2013-12-09 10:50:00,26.61,26.66,26.61,26.66,42400.0,22.3902,22.4323,22.3902,22.4323,42400.0
2013-12-09 10:55:00,26.66,26.66,26.64,26.66,53200.0,22.4323,22.4323,22.4154,22.4323,53200.0
2013-12-09 11:00:00,26.65,26.66,26.65,26.66,32000.0,22.4238,22.4323,22.4238,22.4323,32000.0
2013-12-09 11:05:00,26.66,26.69,26.66,26.69,56400.0,22.4323,22.4575,22.4323,22.4575,56400.0
2013-12-09 11:10:00,26.68,26.68,26.67,26.68,33200.0,22.4491,22.4491,22.4407,22.4491,33200.0
2013-12-09 11:15:00,26.68,26.69,26.66,26.68,36000.0,22.4491,22.4575,22.4323,22.4491,36000.0
2013-12-09 11:20:00,26.67,26.68,26.67,26.68,34800.0,22.4407,22.4491,22.4407,22.4491,34800.0
2013-12-09 11:25:00,26.68,26.7,26.67,26.67,40400.0,22.4491,22.4659,22.4407,22.4407,40400.0
2013-12-09 11:30:00,26.67,26.68,26.65,26.65,36000.0,22.4407,22.4491,22.4238,22.4238,36000.0
2013-12-09 11:35:00,26.66,26.66,26.65,26.66,83200.0,22.4323,22.4323,22.4238,22.4323,83200.0
2013-12-09 11:40:00,26.66,26.67,26.66,26.66,48800.0,22.4323,22.4407,22.4323,22.4323,48800.0
2013-12-09 11:45:00,26.66,26.67,26.65,26.65,31600.0,22.4323,22.4407,22.4238,22.4238,31600.0
2013-12-09 11:50:00,26.66,26.67,26.66,26.66,31200.0,22.4323,22.4407,22.4323,22.4323,31200.0
2013-12-09 11:55:00,26.66,26.67,26.66,26.67,29600.0,22.4323,22.4407,22.4323,22.4407,29600.0
2013-12-09 12:00:00,26.67,26.68,26.66,26.67,56000.0,22.4407,22.4491,22.4323,22.4407,56000.0
2013-12-09 12:05:00,26.67,26.67,26.65,26.65,30400.0,22.4407,22.4407,22.4238,22.4238,30400.0
2013-12-09 12:10:00,26.66,26.66,26.65,26.66,49600.0,22.4323,22.4323,22.4238,22.4323,49600.0
2013-12-09 12:15:00,26.66,26.68,26.66,26.67,49200.0,22.4323,22.4491,22.4323,22.4407,49200.0
2013-12-09 12:20:00,26.67,26.67,26.66,26.66,38400.0,22.4407,22.4407,22.4323,22.4323,38400.0
2013-12-09 12:25:00,26.67,26.67,26.65,26.65,50400.0,22.4407,22.4407,22.4238,22.4238,50400.0
2013-12-09 12:30:00,26.65,26.65,26.64,26.65,71600.0,22.4238,22.4238,22.4154,22.4238,71600.0
2013-12-09 12:35:00,26.65,26.66,26.65,26.66,16800.0,22.4238,22.4323,22.4238,22.4323,16800.0
2013-12-09 12:40:00,26.66,26.68,26.66,26.68,16000.0,22.4323,22.4491,22.4323,22.4491,16000.0
2013-12-09 12:45:00,26.68,26.7,26.68,26.69,47200.0,22.4491,22.4659,22.4491,22.4575,47200.0
2013-12-09 12:50:00,26.69,26.7,26.68,26.68,192000.0,22.4575,22.4659,22.4491,22.4491,192000.0
2013-12-09 12:55:00,26.68,26.7,26.67,26.69,20000.0,22.4491,22.4659,22.4407,22.4575,20000.0
2013-12-09 13:00:00,26.69,26.69,26.67,26.67,22000.0,22.4575,22.4575,22.4407,22.4407,22000.0
2013-12-09 13:05:00,26.67,26.68,26.67,26.68,40000.0,22.4407,22.4491,22.4407,22.4491,40000.0
2013-12-09 13:10:00,26.68,26.68,26.68,26.68,22000.0,22.4491,22.4491,22.4491,22.4491,22000.0
2013-12-09 13:15:00,26.68,26.68,26.67,26.67,35200.0,22.4491,22.4491,22.4407,22.4407,35200.0
2013-12-09 13:20:00,26.67,26.72,26.67,26.71,260800.0,22.4407,22.4827,22.4407,22.4743,260800.0
2013-12-09 13:25:00,26.7,26.71,26.69,26.7,91600.0,22.4659,22.4743,22.4575,22.4659,91600.0
2013-12-09 13:30:00,26.7,26.71,26.69,26.7,16800.0,22.4659,22.4743,22.4575,22.4659,16800.0
2013-12-09 13:35:00,26.7,26.71,26.69,26.7,60400.0,22.4659,22.4743,22.4575,22.4659,60400.0
2013-12-09 13:40:00,26.7,26.7,26.68,26.68,48800.0,22.4659,22.4659,22.4491,22.4491,48800.0
2013-12-09 13:45:00,26.69,26.69,26.67,26.68,54800.0,22.4575,22.4575,22.4407,22.4491,54800.0
2013-12-09 13:50:00,26.68,26.69,26.66,26.66,40800.0,22.4491,22.4575,22.4323,22.4323,40800.0
2013-12-09 13:55:00,26.66,26.67,26.66,26.67,22800.0,22.4323,22.4407,22.4323,22.4407,22800.0
2013-12-09 14:00:00,26.67,26.67,26.66,26.66,53200.0,22.4407,22.4407,22.4323,22.4323,53200.0
2013-12-09 14:05:00,26.67,26.68,26.66,26.68,35200.0,22.4407,22.4491,22.4323,22.4491,35200.0
2013-12-09 14:10:00,26.67,26.67,26.66,26.67,10400.0,22.4407,22.4407,22.4323,22.4407,10400.0
2013-12-09 14:15:00,26.67,26.67,26.64,26.64,52400.0,22.4407,22.4407,22.4154,22.4154,52400.0
2013-12-09 14:20:00,26.65,26.65,26.62,26.63,60000.0,22.4238,22.4238,22.3986,22.407,60000.0
2013-12-09 14:25:00,26.62,26.64,26.62,26.63,30800.0,22.3986,22.4154,22.3986,22.407,30800.0
2013-12-09 14:30:00,26.63,26.65,26.63,26.64,36800.0,22.407,22.4238,22.407,22.4154,36800.0
2013-12-09 14:35:00,26.64,26.64,26.63,26.64,25600.0,22.4154,22.4154,22.407,22.4154,25600.0
2013-12-09 14:40:00,26.63,26.65,26.63,26.63,61200.0,22.407,22.4238,22.407,22.407,61200.0
2013-12-09 14:45:00,26.63,26.65,26.63,26.64,60000.0,22.407,22.4238,22.407,22.4154,60000.0
2013-12-09 14:50:00,26.64,26.66,26.64,26.64,134400.0,22.4154,22.4323,22.4154,22.4154,134400.0
2013-12-09 14:55:00,26.64,26.64,26.63,26.64,55200.0,22.4154,22.4154,22.407,22.4154,55200.0
2013-12-09 15:00:00,26.64,26.65,26.64,26.65,60000.0,22.4154,22.4238,22.4154,22.4238,60000.0
2013-12-09 15:05:00,26.65,26.65,26.63,26.64,74800.0,22.4238,22.4238,22.407,22.4154,74800.0
2013-12-09 15:10:00,26.64,26.65,26.63,26.65,45200.0,22.4154,22.4238,22.407,22.4238,45200.0
2013-12-09 15:15:00,26.64,26.65,26.63,26.63,77200.0,22.4154,22.4238,22.407,22.407,77200.0
2013-12-09 15:20:00,26.64,26.64,26.63,26.63,42400.0,22.4154,22.4154,22.407,22.407,42400.0
2013-12-09 15:25:00,26.63,26.63,26.61,26.61,78800.0,22.407,22.407,22.3902,22.3902,78800.0
2013-12-09 15:30:00,26.61,26.63,26.61,26.61,58000.0,22.3902,22.407,22.3902,22.3902,58000.0
2013-12-09 15:35:00,26.61,26.63,26.61,26.61,42800.0,22.3902,22.407,22.3902,22.3902,42800.0
2013-12-09 15:40:00,26.62,26.63,26.61,26.62,76800.0,22.3986,22.407,22.3902,22.3986,76800.0
2013-12-09 15:45:00,26.63,26.68,26.63,26.67,154000.0,22.407,22.4491,22.407,22.4407,154000.0
2013-12-09 15:50:00,26.67,26.68,26.66,26.67,190800.0,22.4407,22.4491,22.4323,22.4407,190800.0
2013-12-09 15:55:00,26.67,26.68,26.65,26.68,351600.0,22.4407,22.4491,22.4238,22.4491,351600.0
2013-12-10 09:30:00,26.64,26.65,26.61,26.63,90000.0,22.4154,22.4238,22.3902,22.407,90000.0
2013-12-10 09:35:00,26.64,26.65,26.62,26.64,67600.0,22.4154,22.4238,22.3986,22.4154,67600.0
2013-12-10 09:40:00,26.63,26.64,26.61,26.61,190000.0,22.407,22.4154,22.3902,22.3902,190000.0
2013-12-10 09:45:00,26.61,26.64,26.59,26.62,70000.0,22.3902,22.4154,22.3734,22.3986,70000.0
2013-12-10 09:50:00,26.64,26.65,26.6,26.6,52400.0,22.4154,22.4238,22.3818,22.3818,52400.0
2013-12-10 09:55:00,26.61,26.61,26.57,26.59,80800.0,22.3902,22.3902,22.3565,22.3734,80800.0
2013-12-10 10:00:00,26.59,26.63,26.58,26.62,44400.0,22.3734,22.407,22.3649,22.3986,44400.0
2013-12-10 10:05:00,26.62,26.66,26.6,26.65,51200.0,22.3986,22.4323,22.3818,22.4238,51200.0
2013-12-10 10:10:00,26.65,26.66,26.64,26.65,36800.0,22.4238,22.4323,22.4154,22.4238,36800.0
2013-12-10 10:15:00,26.65,26.66,26.64,26.65,23200.0,22.4238,22.4323,22.4154,22.4238,23200.0
2013-12-10 10:20:00,26.64,26.66,26.64,26.65,31600.0,22.4154,22.4323,22.4154,22.4238,31600.0
2013-12-10 10:25:00,26.65,26.65,26.64,26.65,42000.0,22.4238,22.4238,22.4154,22.4238,42000.0
2013-12-10 10:30:00,26.65,26.68,26.64,26.67,38800.0,22.4238,22.4491,22.4154,22.4407,38800.0
2013-12-10 10:35:00,26.67,26.71,26.67,26.7,18000.0,22.4407,22.4743,22.4407,22.4659,18000.0
2013-12-10 10:40:00,26.71,26.71,26.68,26.68,28000.0,22.4743,22.4743,22.4491,22.4491,28000.0
2013-12-10 10:45:00,26.68,26.7,26.68,26.69,16000.0,22.4491,22.4659,22.4491,22.4575,16000.0
2013-12-10 10:50:00,26.68,26.69,26.67,26.68,32800.0,22.4491,22.4575,22.4407,22.4491,32800.0
2013-12-10 10:55:00,26.68,26.7,26.65,26.65,48000.0,22.4491,22.4659,22.4238,22.4238,48000.0
2013-12-10 11:00:00,26.66,26.66,26.62,26.62,30400.0,22.4323,22.4323,22.3986,22.3986,30400.0
2013-12-10 11:05:00,26.62,26.62,26.58,26.59,46400.0,22.3986,22.3986,22.3649,22.3734,46400.0
2013-12-10 11:10:00,26.59,26.59,26.55,26.56,52800.0,22.3734,22.3734,22.3397,22.3481,52800.0
2013-12-10 11:15:00,26.56,26.57,26.55,26.56,39600.0,22.3481,22.3565,22.3397,22.3481,39600.0
2013-12-10 11:20:00,26.55,26.56,26.54,26.54,32800.0,22.3397,22.3481,22.3313,22.3313,32800.0
2013-12-10 11:25:00,26.54,26.57,26.54,26.55,30400.0,22.3313,22.3565,22.3313,22.3397,30400.0
2013-12-10 11:30:00,26.54,26.54,26.5,26.52,113600.0,22.3313,22.3313,22.2976,22.3145,113600.0
2013-12-10 11:35:00,26.52,26.52,26.51,26.52,30000.0,22.3145,22.3145,22.306,22.3145,30000.0
2013-12-10 11:40:00,26.52,26.52,26.5,26.5,54800.0,22.3145,22.3145,22.2976,22.2976,54800.0
2013-12-10 11:45:00,26.5,26.5,26.48,26.48,58400.0,22.2976,22.2976,22.2808,22.2808,58400.0
2013-12-10 11:50:00,26.48,26.48,26.45,26.46,61600.0,22.2808,22.2808,22.2556,22.264,61600.0
2013-12-10 11:55:00,26.47,26.47,26.46,26.47,36000.0,22.2724,22.2724,22.264,22.2724,36000.0
2013-12-10 12:00:00,26.47,26.47,26.46,26.46,26800.0,22.2724,22.2724,22.264,22.264,26800.0
2013-12-10 12:05:00,26.46,26.46,26.41,26.43,60800.0,22.264,22.264,22.2219,22.2387,60800.0
2013-12-10 12:10:00,26.43,26.45,26.42,26.45,34000.0,22.2387,22.2556,22.2303,22.2556,34000.0
2013-12-10 12:15:00,26.45,26.45,26.44,26.45,20800.0,22.2556,22.2556,22.2472,22.2556,20800.0
2013-12-10 12:20:00,26.45,26.46,26.44,26.46,16800.0,22.2556,22.264,22.2472,22.264,16800.0
2013-12-10 12:25:00,26.47,26.5,26.47,26.49,44400.0,22.2724,22.2976,22.2724,22.2892,44400.0
2013-12-10 12:30:00,26.5,26.5,26.48,26.49,24800.0,22.2976,22.2976,22.2808,22.2892,24800.0
2013-12-10 12:35:00,26.49,26.49,26.47,26.47,26800.0,22.2892,22.2892,22.2724,22.2724,26800.0
2013-12-10 12:40:00,26.47,26.47,26.46,26.47,15600.0,22.2724,22.2724,22.264,22.2724,15600.0
2013-12-10 12:45:00,26.46,26.47,26.46,26.46,36000.0,22.264,22.2724,22.264,22.264,36000.0
2013-12-10 12:50:00,26.46,26.49,26.46,26.49,29200.0,22.264,22.2892,22.264,22.2892,29200.0
2013-12-10 12:55:00,26.49,26.5,26.49,26.49,30000.0,22.2892,22.2976,22.2892,22.2892,30000.0
2013-12-10 13:00:00,26.48,26.49,26.48,26.48,21600.0,22.2808,22.2892,22.2808,22.2808,21600.0
2013-12-10 13:05:00,26.49,26.5,26.48,26.49,38400.0,22.2892,22.2976,22.2808,22.2892,38400.0
2013-12-10 13:10:00,26.49,26.49,26.48,26.48,10800.0,22.2892,22.2892,22.2808,22.2808,10800.0
2013-12-10 13:15:00,26.49,26.49,26.48,26.49,19600.0,22.2892,22.2892,22.2808,22.2892,19600.0
2013-12-10 13:20:00,26.49,26.49,26.48,26.49,58400.0,22.2892,22.2892,22.2808,22.2892,58400.0
2013-12-10 13:25:00,26.49,26.49,26.44,26.45,45600.0,22.2892,22.2892,22.2472,22.2556,45600.0
2013-12-10 13:30:00,26.46,26.46,26.43,26.45,92400.0,22.264,22.264,22.2387,22.2556,92400.0
2013-12-10 13:35:00,26.44,26.47,26.44,26.47,25200.0,22.2472,22.2724,22.2472,22.2724,25200.0
2013-12-10 13:40:00,26.46,26.47,26.45,26.46,25200.0,22.264,22.2724,22.2556,22.264,25200.0
2013-12-10 13:45:00,26.46,26.46,26.45,26.46,32400.0,22.264,22.264,22.2556,22.264,32400.0
2013-12-10 13:50:00,26.46,26.46,26.43,26.43,31200.0,22.264,22.264,22.2387,22.2387,31200.0
2013-12-10 13:55:00,26.43,26.43,26.4,26.42,58000.0,22.2387,22.2387,22.2135,22.2303,58000.0
2013-12-10 14:00:00,26.41,26.42,26.4,26.42,32000.0,22.2219,22.2303,22.2135,22.2303,32000.0
2013-12-10 14:05:00,26.42,26.43,26.42,26.43,35600.0,22.2303,22.2387,22.2303,22.2387,35600.0
2013-12-10 14:10:00,26.43,26.43,26.42,26.43,52000.0,22.2387,22.2387,22.2303,22.2387,52000.0
2013-12-10 14:15:00,26.43,26.43,26.41,26.42,42400.0,22.2387,22.2387,22.2219,22.2303,42400.0
2013-12-10 14:20:00,26.42,26.43,26.41,26.42,47200.0,22.2303,22.2387,22.2219,22.2303,47200.0
2013-12-10 14:25:00,26.42,26.43,26.41,26.43,33200.0,22.2303,22.2387,22.2219,22.2387,33200.0
2013-12-10 14:30:00,26.42,26.43,26.42,26.42,24000.0,22.2303,22.2387,22.2303,22.2303,24000.0
2013-12-10 14:35:00,26.42,26.46,26.42,26.46,61200.0,22.2303,22.264,22.2303,22.264,61200.0
2013-12-10 14:40:00,26.46,26.46,26.45,26.45,22400.0,22.264,22.264,22.2556,22.2556,22400.0
2013-12-10 14:45:00,26.45,26.45,26.43,26.43,333600.0,22.2556,22.2556,22.2387,22.2387,333600.0
2013-12-10 14:50:00,26.43,26.44,26.43,26.43,78400.0,22.2387,22.2472,22.2387,22.2387,78400.0
2013-12-10 14:55:00,26.43,26.45,26.43,26.45,173200.0,22.2387,22.2556,22.2387,22.2556,173200.0
2013-12-10 15:00:00,26.45,26.48,26.44,26.47,150000.0,22.2556,22.2808,22.2472,22.2724,150000.0
2013-12-10 15:05:00,26.47,26.47,26.46,26.46,34800.0,22.2724,22.2724,22.264,22.264,34800.0
2013-12-10 15:10:00,26.46,26.47,26.45,26.47,83200.0,22.264,22.2724,22.2556,22.2724,83200.0
2013-12-10 15:15:00,26.47,26.47,26.44,26.44,65200.0,22.2724,22.2724,22.2472,22.2472,65200.0
2013-12-10 15:20:00,26.44,26.48,26.44,26.48,44800.0,22.2472,22.2808,22.2472,22.2808,44800.0
2013-12-10 15:25:00,26.48,26.49,26.46,26.47,49200.0,22.2808,22.2892,22.264,22.2724,49200.0
2013-12-10 15:30:00,26.47,26.48,26.47,26.47,70800.0,22.2724,22.2808,22.2724,22.2724,70800.0
2013-12-10 15:35:00,26.47,26.48,26.45,26.45,56000.0,22.2724,22.2808,22.2556,22.2556,56000.0
2013-12-10 15:40:00,26.45,26.47,26.44,26.45,103200.0,22.2556,22.2724,22.2472,22.2556,103200.0
2013-12-10 15:45:00,26.44,26.45,26.43,26.44,85200.0,22.2472,22.2556,22.2387,22.2472,85200.0
2013-12-10 15:50:00,26.44,26.45,26.43,26.43,94000.0,22.2472,22.2556,22.2387,22.2387,94000.0
2013-12-10 15:55:00,26.43,26.43,26.42,26.42,246400.0,22.2387,22.2387,22.2303,22.2303,246400.0
2013-12-11 09:30:00,26.47,26.47,26.41,26.44,168800.0,22.2724,22.2724,22.2219,22.2472,168800.0
2013-12-11 09:35:00,26.43,26.45,26.41,26.42,52800.0,22.2387,22.2556,22.2219,22.2303,52800.0
2013-12-11 09:40:00,26.41,26.42,26.39,26.4,40400.0,22.2219,22.2303,22.2051,22.2135,40400.0
2013-12-11 09:45:00,26.4,26.41,26.3,26.31,54000.0,22.2135,22.2219,22.1294,22.1378,54000.0
2013-12-11 09:50:00,26.3,26.32,26.27,26.32,42000.0,22.1294,22.1462,22.1041,22.1462,42000.0
2013-12-11 09:55:00,26.31,26.33,26.31,26.33,24000.0,22.1378,22.1546,22.1378,22.1546,24000.0
2013-12-11 10:00:00,26.32,26.33,26.29,26.31,76000.0,22.1462,22.1546,22.1209,22.1378,76000.0
2013-12-11 10:05:00,26.31,26.31,26.25,26.29,104400.0,22.1378,22.1378,22.0873,22.1209,104400.0
2013-12-11 10:10:00,26.29,26.33,26.29,26.33,36400.0,22.1209,22.1546,22.1209,22.1546,36400.0
2013-12-11 10:15:00,26.31,26.32,26.24,26.24,57200.0,22.1378,22.1462,22.0789,22.0789,57200.0
2013-12-11 10:20:00,26.25,26.29,26.25,26.29,34800.0,22.0873,22.1209,22.0873,22.1209,34800.0
2013-12-11 10:25:00,26.28,26.28,26.23,26.23,46400.0,22.1125,22.1125,22.0705,22.0705,46400.0
2013-12-11 10:30:00,26.22,26.25,26.19,26.25,63600.0,22.062,22.0873,22.0368,22.0873,63600.0
2013-12-11 10:35:00,26.23,26.25,26.23,26.25,29600.0,22.0705,22.0873,22.0705,22.0873,29600.0
2013-12-11 10:40:00,26.25,26.26,26.24,26.25,67200.0,22.0873,22.0957,22.0789,22.0873,67200.0
2013-12-11 10:45:00,26.25,26.25,26.2,26.22,115600.0,22.0873,22.0873,22.0452,22.062,115600.0
2013-12-11 10:50:00,26.22,26.24,26.21,26.23,65600.0,22.062,22.0789,22.0536,22.0705,65600.0
2013-12-11 10:55:00,26.23,26.25,26.2,26.24,56400.0,22.0705,22.0873,22.0452,22.0789,56400.0
2013-12-11 11:00:00,26.24,26.25,26.23,26.24,48400.0,22.0789,22.0873,22.0705,22.0789,48400.0
2013-12-11 11:05:00,26.24,26.25,26.22,26.23,47600.0,22.0789,22.0873,22.062,22.0705,47600.0
2013-12-11 11:10:00,26.23,26.24,26.22,26.24,54000.0,22.0705,22.0789,22.062,22.0789,54000.0
2013-12-11 11:15:00,26.23,26.24,26.17,26.19,74400.0,22.0705,22.0789,22.02,22.0368,74400.0
2013-12-11 11:20:00,26.2,26.2,26.17,26.18,76400.0,22.0452,22.0452,22.02,22.0284,76400.0
2013-12-11 11:25:00,26.18,26.2,26.17,26.18,54000.0,22.0284,22.0452,22.02,22.0284,54000.0
2013-12-11 11:30:00,26.18,26.18,26.15,26.18,75200.0,22.0284,22.0284,22.0031,22.0284,75200.0
2013-12-11 11:35:00,26.18,26.18,26.15,26.16,109600.0,22.0284,22.0284,22.0031,22.0116,109600.0
2013-12-11 11:40:00,26.15,26.17,26.15,26.15,67200.0,22.0031,22.02,22.0031,22.0031,67200.0
2013-12-11 11:45:00,26.15,26.15,26.12,26.15,74800.0,22.0031,22.0031,21.9779,22.0031,74800.0
2013-12-11 11:50:00,26.14,26.15,26.11,26.12,57600.0,21.9947,22.0031,21.9695,21.9779,57600.0
2013-12-11 11:55:00,26.13,26.18,26.13,26.18,56000.0,21.9863,22.0284,21.9863,22.0284,56000.0
2013-12-11 12:00:00,26.18,26.18,26.13,26.14,22000.0,22.0284,22.0284,21.9863,21.9947,22000.0
2013-12-11 12:05:00,26.13,26.14,26.11,26.14,44400.0,21.9863,21.9947,21.9695,21.9947,44400.0
2013-12-11 12:10:00,26.13,26.13,26.11,26.12,11200.0,21.9863,21.9863,21.9695,21.9779,11200.0
2013-12-11 12:15:00,26.11,26.12,26.09,26.09,52800.0,21.9695,21.9779,21.9527,21.9527,52800.0
2013-12-11 12:20:00,26.1,26.1,26.05,26.05,45200.0,21.9611,21.9611,21.919,21.919,45200.0
2013-12-11 12:25:00,26.06,26.07,26.05,26.05,40000.0,21.9274,21.9358,21.919,21.919,40000.0
2013-12-11 12:30:00,26.05,26.08,26.04,26.07,43600.0,21.919,21.9442,21.9106,21.9358,43600.0
2013-12-11 12:35:00,26.08,26.08,26.07,26.07,18400.0,21.9442,21.9442,21.9358,21.9358,18400.0
2013-12-11 12:40:00,26.08,26.08,26.06,26.07,24400.0,21.9442,21.9442,21.9274,21.9358,24400.0
2013-12-11 12:45:00,26.08,26.09,26.07,26.09,17600.0,21.9442,21.9527,21.9358,21.9527,17600.0
2013-12-11 12:50:00,26.08,26.09,26.08,26.08,16000.0,21.9442,21.9527,21.9442,21.9442,16000.0
2013-12-11 12:55:00,26.08,26.08,26.07,26.08,19600.0,21.9442,21.9442,21.9358,21.9442,19600.0
2013-12-11 13:00:00,26.08,26.1,26.07,26.1,14000.0,21.9442,21.9611,21.9358,21.9611,14000.0
2013-12-11 13:05:00,26.11,26.12,26.1,26.11,20800.0,21.9695,21.9779,21.9611,21.9695,20800.0
2013-12-11 13:10:00,26.11,26.13,26.11,26.11,16800.0,21.9695,21.9863,21.9695,21.9695,16800.0
2013-12-11 13:15:00,26.12,26.12,26.1,26.11,28800.0,21.9779,21.9779,21.9611,21.9695,28800.0
2013-12-11 13:20:00,26.11,26.11,26.09,26.11,18400.0,21.9695,21.9695,21.9527,21.9695,18400.0
2013-12-11 13:25:00,26.11,26.11,26.08,26.09,74800.0,21.9695,21.9695,21.9442,21.9527,74800.0
2013-12-11 13:30:00,26.09,26.11,26.09,26.11,92400.0,21.9527,21.9695,21.9527,21.9695,92400.0
2013-12-11 13:35:00,26.11,26.16,26.11,26.15,78400.0,21.9695,22.0116,21.9695,22.0031,78400.0
2013-12-11 13:40:00,26.15,26.18,26.15,26.17,84000.0,22.0031,22.0284,22.0031,22.02,84000.0
2013-12-11 13:45:00,26.17,26.18,26.15,26.17,107600.0,22.02,22.0284,22.0031,22.02,107600.0
2013-12-11 13:50:00,26.18,26.18,26.16,26.16,102800.0,22.0284,22.0284,22.0116,22.0116,102800.0
2013-12-11 13:55:00,26.17,26.19,26.16,26.19,106400.0,22.02,22.0368,22.0116,22.0368,106400.0
2013-12-11 14:00:00,26.18,26.18,26.16,26.16,91200.0,22.0284,22.0284,22.0116,22.0116,91200.0
2013-12-11 14:05:00,26.17,26.17,26.12,26.14,71600.0,22.02,22.02,21.9779,21.9947,71600.0
2013-12-11 14:10:00,26.13,26.14,26.1,26.11,22000.0,21.9863,21.9947,21.9611,21.9695,22000.0
2013-12-11 14:15:00,26.1,26.1,26.07,26.09,32000.0,21.9611,21.9611,21.9358,21.9527,32000.0
2013-12-11 14:20:00,26.09,26.11,26.08,26.11,22800.0,21.9527,21.9695,21.9442,21.9695,22800.0
2013-12-11 14:25:00,26.12,26.12,26.09,26.12,29200.0,21.9779,21.9779,21.9527,21.9779,29200.0
2013-12-11 14:30:00,26.12,26.12,26.09,26.11,46800.0,21.9779,21.9779,21.9527,21.9695,46800.0
2013-12-11 14:35:00,26.11,26.11,26.1,26.11,13600.0,21.9695,21.9695,21.9611,21.9695,13600.0
2013-12-11 14:40:00,26.11,26.12,26.09,26.12,36000.0,21.9695,21.9779,21.9527,21.9779,36000.0
2013-12-11 14:45:00,26.12,26.13,26.11,26.12,35200.0,21.9779,21.9863,21.9695,21.9779,35200.0
2013-12-11 14:50:00,26.12,26.12,26.11,26.11,40400.0,21.9779,21.9779,21.9695,21.9695,40400.0
2013-12-11 14:55:00,26.11,26.11,26.08,26.09,44400.0,21.9695,21.9695,21.9442,21.9527,44400.0
2013-12-11 15:00:00,26.09,26.1,26.08,26.08,44000.0,21.9527,21.9611,21.9442,21.9442,44000.0
2013-12-11 15:05:00,26.08,26.1,26.07,26.09,55200.0,21.9442,21.9611,21.9358,21.9527,55200.0
2013-12-11 15:10:00,26.09,26.09,26.05,26.06,38400.0,21.9527,21.9527,21.919,21.9274,38400.0
2013-12-11 15:15:00,26.06,26.07,26.05,26.06,45600.0,21.9274,21.9358,21.919,21.9274,45600.0
2013-12-11 15:20:00,26.06,26.06,26.02,26.06,66000.0,21.9274,21.9274,21.8938,21.9274,66000.0
2013-12-11 15:25:00,26.06,26.06,26.03,26.04,68800.0,21.9274,21.9274,21.9022,21.9106,68800.0
2013-12-11 15:30:00,26.03,26.06,26.03,26.06,59600.0,21.9022,21.9274,21.9022,21.9274,59600.0
2013-12-11 15:35:00,26.06,26.07,26.03,26.03,51200.0,21.9274,21.9358,21.9022,21.9022,51200.0
2013-12-11 15:40:00,26.04,26.05,26.02,26.03,59200.0,21.9106,21.919,21.8938,21.9022,59200.0
2013-12-11 15:45:00,26.03,26.04,26.0,26.04,65600.0,21.9022,21.9106,21.8769,21.9106,65600.0
2013-12-11 15:50:00,26.03,26.04,26.02,26.02,98800.0,21.9022,21.9106,21.8938,21.8938,98800.0
2013-12-11 15:55:00,26.02,26.08,26.01,26.07,178800.0,21.8938,21.9442,21.8853,21.9358,178800.0
2013-12-12 09:30:00,26.11,26.12,26.08,26.11,128400.0,21.9695,21.9779,21.9442,21.9695,128400.0
2013-12-12 09:35:00,26.11,26.13,26.09,26.1,119600.0,21.9695,21.9863,21.9527,21.9611,119600.0
2013-12-12 09:40:00,26.1,26.11,26.09,26.11,43200.0,21.9611,21.9695,21.9527,21.9695,43200.0
2013-12-12 09:45:00,26.11,26.11,26.05,26.05,48800.0,21.9695,21.9695,21.919,21.919,48800.0
2013-12-12 09:50:00,26.05,26.09,26.05,26.05,66800.0,21.919,21.9527,21.919,21.919,66800.0
2013-12-12 09:55:00,26.06,26.09,26.06,26.06,69200.0,21.9274,21.9527,21.9274,21.9274,69200.0
2013-12-12 10:00:00,26.06,26.09,26.05,26.09,74800.0,21.9274,21.9527,21.919,21.9527,74800.0
2013-12-12 10:05:00,26.09,26.1,26.07,26.09,53600.0,21.9527,21.9611,21.9358,21.9527,53600.0
2013-12-12 10:10:00,26.07,26.1,26.07,26.1,34800.0,21.9358,21.9611,21.9358,21.9611,34800.0
2013-12-12 10:15:00,26.09,26.09,26.05,26.05,76800.0,21.9527,21.9527,21.919,21.919,76800.0
2013-12-12 10:20:00,26.05,26.06,26.04,26.05,56800.0,21.919,21.9274,21.9106,21.919,56800.0
2013-12-12 10:25:00,26.05,26.07,26.04,26.06,31600.0,21.919,21.9358,21.9106,21.9274,31600.0
2013-12-12 10:30:00,26.06,26.08,26.05,26.07,26000.0,21.9274,21.9442,21.919,21.9358,26000.0
2013-12-12 10:35:00,26.07,26.1,26.06,26.1,38800.0,21.9358,21.9611,21.9274,21.9611,38800.0
2013-12-12 10:40:00,26.1,26.11,26.09,26.11,65600.0,21.9611,21.9695,21.9527,21.9695,65600.0
2013-12-12 10:45:00,26.12,26.15,26.11,26.14,46800.0,21.9779,22.0031,21.9695,21.9947,46800.0
2013-12-12 10:50:00,26.14,26.16,26.12,26.12,36800.0,21.9947,22.0116,21.9779,21.9779,36800.0
2013-12-12 10:55:00,26.13,26.13,26.1,26.13,47600.0,21.9863,21.9863,21.9611,21.9863,47600.0
2013-12-12 11:00:00,26.12,26.14,26.12,26.14,30800.0,21.9779,21.9947,21.9779,21.9947,30800.0
2013-12-12 11:05:00,26.14,26.17,26.14,26.17,14400.0,21.9947,22.02,21.9947,22.02,14400.0
2013-12-12 11:10:00,26.17,26.18,26.16,26.17,88400.0,22.02,22.0284,22.0116,22.02,88400.0
2013-12-12 11:15:00,26.17,26.17,26.15,26.16,26000.0,22.02,22.02,22.0031,22.0116,26000.0
2013-12-12 11:20:00,26.17,26.17,26.15,26.16,30000.0,22.02,22.02,22.0031,22.0116,30000.0
2013-12-12 11:25:00,26.16,26.16,26.11,26.13,36400.0,22.0116,22.0116,21.9695,21.9863,36400.0
2013-12-12 11:30:00,26.13,26.15,26.13,26.14,36000.0,21.9863,22.0031,21.9863,21.9947,36000.0
2013-12-12 11:35:00,26.14,26.16,26.13,26.16,76000.0,21.9947,22.0116,21.9863,22.0116,76000.0
2013-12-12 11:40:00,26.15,26.17,26.15,26.15,31200.0,22.0031,22.02,22.0031,22.0031,31200.0
2013-12-12 11:45:00,26.15,26.16,26.14,26.16,40800.0,22.0031,22.0116,21.9947,22.0116,40800.0
2013-12-12 11:50:00,26.15,26.18,26.15,26.18,29600.0,22.0031,22.0284,22.0031,22.0284,29600.0
2013-12-12 11:55:00,26.18,26.18,26.16,26.16,38800.0,22.0284,22.0284,22.0116,22.0116,38800.0
2013-12-12 12:00:00,26.16,26.16,26.13,26.14,76800.0,22.0116,22.0116,21.9863,21.9947,76800.0
2013-12-12 12:05:00,26.14,26.15,26.12,26.13,42800.0,21.9947,22.0031,21.9779,21.9863,42800.0
2013-12-12 12:10:00,26.13,26.15,26.13,26.13,32800.0,21.9863,22.0031,21.9863,21.9863,32800.0
2013-12-12 12:15:00,26.13,26.13,26.1,26.11,56400.0,21.9863,21.9863,21.9611,21.9695,56400.0
2013-12-12 12:20:00,26.11,26.11,26.04,26.04,45200.0,21.9695,21.9695,21.9106,21.9106,45200.0
2013-12-12 12:25:00,26.04,26.06,26.04,26.06,29600.0,21.9106,21.9274,21.9106,21.9274,29600.0
2013-12-12 12:30:00,26.06,26.06,26.05,26.05,29600.0,21.9274,21.9274,21.919,21.919,29600.0
2013-12-12 12:35:00,26.05,26.07,26.05,26.06,29200.0,21.919,21.9358,21.919,21.9274,29200.0
2013-12-12 12:40:00,26.07,26.07,26.05,26.05,48400.0,21.9358,21.9358,21.919,21.919,48400.0
2013-12-12 12:45:00,26.05,26.08,26.05,26.07,40800.0,21.919,21.9442,21.919,21.9358,40800.0
2013-12-12 12:50:00,26.07,26.08,26.06,26.08,44800.0,21.9358,21.9442,21.9274,21.9442,44800.0
2013-12-12 12:55:00,26.08,26.08,26.07,26.08,47200.0,21.9442,21.9442,21.9358,21.9442,47200.0
2013-12-12 13:00:00,26.08,26.1,26.08,26.1,34400.0,21.9442,21.9611,21.9442,21.9611,34400.0
2013-12-12 13:05:00,26.1,26.11,26.1,26.1,31200.0,21.9611,21.9695,21.9611,21.9611,31200.0
2013-12-12 13:10:00,26.1,26.11,26.1,26.1,40400.0,21.9611,21.9695,21.9611,21.9611,40400.0
2013-12-12 13:15:00,26.1,26.12,26.1,26.11,17200.0,21.9611,21.9779,21.9611,21.9695,17200.0
2013-12-12 13:20:00,26.11,26.12,26.11,26.11,25600.0,21.9695,21.9779,21.9695,21.9695,25600.0
2013-12-12 13:25:00,26.12,26.12,26.1,26.11,13200.0,21.9779,21.9779,21.9611,21.9695,13200.0
2013-12-12 13:30:00,26.11,26.12,26.11,26.11,17600.0,21.9695,21.9779,21.9695,21.9695,17600.0
2013-12-12 13:35:00,26.11,26.14,26.11,26.14,47600.0,21.9695,21.9947,21.9695,21.9947,47600.0
2013-12-12 13:40:00,26.14,26.15,26.13,26.15,30000.0,21.9947,22.0031,21.9863,22.0031,30000.0
2013-12-12 13:45:00,26.15,26.16,26.15,26.15,34400.0,22.0031,22.0116,22.0031,22.0031,34400.0
2013-12-12 13:50:00,26.15,26.16,26.14,26.14,26800.0,22.0031,22.0116,21.9947,21.9947,26800.0
2013-12-12 13:55:00,26.15,26.16,26.14,26.16,18000.0,22.0031,22.0116,21.9947,22.0116,18000.0
2013-12-12 14:00:00,26.16,26.18,26.16,26.18,29200.0,22.0116,22.0284,22.0116,22.0284,29200.0
2013-12-12 14:05:00,26.18,26.22,26.18,26.21,48000.0,22.0284,22.062,22.0284,22.0536,48000.0
2013-12-12 14:10:00,26.21,26.23,26.21,26.22,20000.0,22.0536,22.0705,22.0536,22.062,20000.0
2013-12-12 14:15:00,26.2,26.21,26.2,26.21,25600.0,22.0452,22.0536,22.0452,22.0536,25600.0
2013-12-12 14:20:00,26.21,26.22,26.2,26.22,21200.0,22.0536,22.062,22.0452,22.062,21200.0
2013-12-12 14:25:00,26.22,26.23,26.21,26.22,20400.0,22.062,22.0705,22.0536,22.062,20400.0
2013-12-12 14:30:00,26.22,26.22,26.21,26.21,28800.0,22.062,22.062,22.0536,22.0536,28800.0
2013-12-12 14:35:00,26.21,26.21,26.19,26.19,42800.0,22.0536,22.0536,22.0368,22.0368,42800.0
2013-12-12 14:40:00,26.2,26.21,26.19,26.21,23200.0,22.0452,22.0536,22.0368,22.0536,23200.0
2013-12-12 14:45:00,26.2,26.21,26.2,26.2,26000.0,22.0452,22.0536,22.0452,22.0452,26000.0
2013-12-12 14:50:00,26.19,26.23,26.19,26.23,30800.0,22.0368,22.0705,22.0368,22.0705,30800.0
2013-12-12 14:55:00,26.23,26.24,26.23,26.23,26800.0,22.0705,22.0789,22.0705,22.0705,26800.0
2013-12-12 15:00:00,26.23,26.23,26.21,26.21,19600.0,22.0705,22.0705,22.0536,22.0536,19600.0
2013-12-12 15:05:00,26.21,26.22,26.2,26.21,44400.0,22.0536,22.062,22.0452,22.0536,44400.0
2013-12-12 15:10:00,26.21,26.23,26.2,26.2,18000.0,22.0536,22.0705,22.0452,22.0452,18000.0
2013-12-12 15:15:00,26.21,26.22,26.2,26.2,40400.0,22.0536,22.062,22.0452,22.0452,40400.0
2013-12-12 15:20:00,26.2,26.22,26.2,26.22,25200.0,22.0452,22.062,22.0452,22.062,25200.0
2013-12-12 15:25:00,26.22,26.23,26.22,26.22,29600.0,22.062,22.0705,22.062,22.062,29600.0
2013-12-12 15:30:00,26.21,26.22,26.21,26.22,32000.0,22.0536,22.062,22.0536,22.062,32000.0
2013-12-12 15:35:00,26.22,26.22,26.19,26.19,26000.0,22.062,22.062,22.0368,22.0368,26000.0
2013-12-12 15:40:00,26.19,26.2,26.18,26.19,45600.0,22.0368,22.0452,22.0284,22.0368,45600.0
2013-12-12 15:45:00,26.18,26.18,26.17,26.18,25600.0,22.0284,22.0284,22.02,22.0284,25600.0
2013-12-12 15:50:00,26.17,26.17,26.13,26.13,58000.0,22.02,22.02,21.9863,21.9863,58000.0
2013-12-12 15:55:00,26.13,26.13,26.09,26.11,84400.0,21.9863,21.9863,21.9527,21.9695,84400.0
2013-12-13 09:30:00,26.16,26.24,26.16,26.24,94400.0,22.0116,22.0789,22.0116,22.0789,94400.0
2013-12-13 09:35:00,26.25,26.29,26.24,26.26,47600.0,22.0873,22.1209,22.0789,22.0957,47600.0
2013-12-13 09:40:00,26.27,26.27,26.21,26.21,48800.0,22.1041,22.1041,22.0536,22.0536,48800.0
2013-12-13 09:45:00,26.21,26.23,26.17,26.19,33200.0,22.0536,22.0705,22.02,22.0368,33200.0
2013-12-13 09:50:00,26.18,26.2,26.16,26.19,41600.0,22.0284,22.0452,22.0116,22.0368,41600.0
2013-12-13 09:55:00,26.18,26.23,26.17,26.17,16000.0,22.0284,22.0705,22.02,22.02,16000.0
2013-12-13 10:00:00,26.19,26.22,26.18,26.21,28000.0,22.0368,22.062,22.0284,22.0536,28000.0
2013-12-13 10:05:00,26.2,26.2,26.19,26.2,42800.0,22.0452,22.0452,22.0368,22.0452,42800.0
2013-12-13 10:10:00,26.19,26.21,26.16,26.17,18400.0,22.0368,22.0536,22.0116,22.02,18400.0
2013-12-13 10:15:00,26.17,26.18,26.13,26.13,21200.0,22.02,22.0284,21.9863,21.9863,21200.0
2013-12-13 10:20:00,26.13,26.15,26.11,26.11,31200.0,21.9863,22.0031,21.9695,21.9695,31200.0
2013-12-13 10:25:00,26.12,26.15,26.11,26.14,13600.0,21.9779,22.0031,21.9695,21.9947,13600.0
2013-12-13 10:30:00,26.14,26.17,26.13,26.16,18800.0,21.9947,22.02,21.9863,22.0116,18800.0
2013-12-13 10:35:00,26.16,26.17,26.14,26.16,33600.0,22.0116,22.02,21.9947,22.0116,33600.0
2013-12-13 10:40:00,26.16,26.16,26.12,26.13,17600.0,22.0116,22.0116,21.9779,21.9863,17600.0
2013-12-13 10:45:00,26.12,26.15,26.11,26.11,13200.0,21.9779,22.0031,21.9695,21.9695,13200.0
2013-12-13 10:50:00,26.12,26.14,26.11,26.12,12000.0,21.9779,21.9947,21.9695,21.9779,12000.0
2013-12-13 10:55:00,26.12,26.14,26.11,26.11,19200.0,21.9779,21.9947,21.9695,21.9695,19200.0
2013-12-13 11:00:00,26.11,26.13,26.05,26.06,47600.0,21.9695,21.9863,21.919,21.9274,47600.0
2013-12-13 11:05:00,26.07,26.1,26.06,26.09,13600.0,21.9358,21.9611,21.9274,21.9527,13600.0
2013-12-13 11:10:00,26.09,26.1,26.08,26.1,16400.0,21.9527,21.9611,21.9442,21.9611,16400.0
2013-12-13 11:15:00,26.09,26.16,26.09,26.14,36000.0,21.9527,22.0116,21.9527,21.9947,36000.0
2013-12-13 11:20:00,26.14,26.15,26.09,26.11,23600.0,21.9947,22.0031,21.9527,21.9695,23600.0
2013-12-13 11:25:00,26.11,26.13,26.1,26.1,23600.0,21.9695,21.9863,21.9611,21.9611,23600.0
2013-12-13 11:30:00,26.09,26.12,26.09,26.12,15600.0,21.9527,21.9779,21.9527,21.9779,15600.0
2013-12-13 11:35:00,26.11,26.11,26.08,26.09,484800.0,21.9695,21.9695,21.9442,21.9527,484800.0
2013-12-13 11:40:00,26.1,26.14,26.1,26.13,14400.0,21.9611,21.9947,21.9611,21.9863,14400.0
2013-12-13 11:45:00,26.14,26.15,26.1,26.11,9200.0,21.9947,22.0031,21.9611,21.9695,9200.0
2013-12-13 11:50:00,26.11,26.13,26.11,26.13,30800.0,21.9695,21.9863,21.9695,21.9863,30800.0
2013-12-13 11:55:00,26.13,26.14,26.11,26.14,16400.0,21.9863,21.9947,21.9695,21.9947,16400.0
2013-12-13 12:00:00,26.13,26.15,26.13,26.14,14400.0,21.9863,22.0031,21.9863,21.9947,14400.0
2013-12-13 12:05:00,26.13,26.14,26.13,26.13,10000.0,21.9863,21.9947,21.9863,21.9863,10000.0
2013-12-13 12:10:00,26.13,26.17,26.13,26.17,43200.0,21.9863,22.02,21.9863,22.02,43200.0
2013-12-13 12:15:00,26.16,26.2,26.16,26.2,15600.0,22.0116,22.0452,22.0116,22.0452,15600.0
2013-12-13 12:20:00,26.2,26.22,26.2,26.21,8400.0,22.0452,22.062,22.0452,22.0536,8400.0
2013-12-13 12:25:00,26.21,26.23,26.21,26.23,49600.0,22.0536,22.0705,22.0536,22.0705,49600.0
2013-12-13 12:30:00,26.24,26.24,26.2,26.2,15200.0,22.0789,22.0789,22.0452,22.0452,15200.0
2013-12-13 12:35:00,26.22,26.23,26.21,26.23,40400.0,22.062,22.0705,22.0536,22.0705,40400.0
2013-12-13 12:40:00,26.24,26.24,26.21,26.23,19600.0,22.0789,22.0789,22.0536,22.0705,19600.0
2013-12-13 12:45:00,26.22,26.24,26.22,26.22,19200.0,22.062,22.0789,22.062,22.062,19200.0
2013-12-13 12:50:00,26.22,26.24,26.22,26.24,7200.0,22.062,22.0789,22.062,22.0789,7200.0
2013-12-13 12:55:00,26.25,26.27,26.24,26.27,28400.0,22.0873,22.1041,22.0789,22.1041,28400.0
2013-12-13 13:00:00,26.27,26.29,26.26,26.29,12800.0,22.1041,22.1209,22.0957,22.1209,12800.0
2013-12-13 13:05:00,26.29,26.3,26.27,26.28,20800.0,22.1209,22.1294,22.1041,22.1125,20800.0
2013-12-13 13:10:00,26.27,26.27,26.26,26.27,14400.0,22.1041,22.1041,22.0957,22.1041,14400.0
2013-12-13 13:15:00,26.27,26.28,26.26,26.27,7600.0,22.1041,22.1125,22.0957,22.1041,7600.0
2013-12-13 13:20:00,26.27,26.27,26.25,26.26,10000.0,22.1041,22.1041,22.0873,22.0957,10000.0
2013-12-13 13:25:00,26.25,26.26,26.24,26.26,7200.0,22.0873,22.0957,22.0789,22.0957,7200.0
2013-12-13 13:30:00,26.26,26.27,26.23,26.25,43200.0,22.0957,22.1041,22.0705,22.0873,43200.0
2013-12-13 13:35:00,26.27,26.29,26.26,26.29,15600.0,22.1041,22.1209,22.0957,22.1209,15600.0
2013-12-13 13:40:00,26.29,26.29,26.26,26.28,17200.0,22.1209,22.1209,22.0957,22.1125,17200.0
2013-12-13 13:45:00,26.25,26.28,26.25,26.27,11600.0,22.0873,22.1125,22.0873,22.1041,11600.0
2013-12-13 13:50:00,26.28,26.28,26.26,26.26,15200.0,22.1125,22.1125,22.0957,22.0957,15200.0
2013-12-13 13:55:00,26.26,26.27,26.23,26.24,32000.0,22.0957,22.1041,22.0705,22.0789,32000.0
2013-12-13 14:00:00,26.23,26.25,26.21,26.21,14800.0,22.0705,22.0873,22.0536,22.0536,14800.0
2013-12-13 14:05:00,26.2,26.21,26.18,26.18,20000.0,22.0452,22.0536,22.0284,22.0284,20000.0
2013-12-13 14:10:00,26.18,26.19,26.14,26.15,38000.0,22.0284,22.0368,21.9947,22.0031,38000.0
2013-12-13 14:15:00,26.14,26.16,26.14,26.16,10000.0,21.9947,22.0116,21.9947,22.0116,10000.0
2013-12-13 14:20:00,26.16,26.16,26.13,26.14,44000.0,22.0116,22.0116,21.9863,21.9947,44000.0
2013-12-13 14:25:00,26.14,26.17,26.13,26.16,19200.0,21.9947,22.02,21.9863,22.0116,19200.0
2013-12-13 14:30:00,26.16,26.18,26.15,26.18,25200.0,22.0116,22.0284,22.0031,22.0284,25200.0
2013-12-13 14:35:00,26.18,26.19,26.18,26.19,14800.0,22.0284,22.0368,22.0284,22.0368,14800.0
2013-12-13 14:40:00,26.19,26.2,26.18,26.2,16000.0,22.0368,22.0452,22.0284,22.0452,16000.0
2013-12-13 14:45:00,26.19,26.23,26.19,26.22,34800.0,22.0368,22.0705,22.0368,22.062,34800.0
2013-12-13 14:50:00,26.22,26.24,26.22,26.23,20000.0,22.062,22.0789,22.062,22.0705,20000.0
2013-12-13 14:55:00,26.23,26.24,26.22,26.23,11200.0,22.0705,22.0789,22.062,22.0705,11200.0
2013-12-13 15:00:00,26.23,26.26,26.23,26.25,21200.0,22.0705,22.0957,22.0705,22.0873,21200.0
2013-12-13 15:05:00,26.25,26.26,26.25,26.25,105200.0,22.0873,22.0957,22.0873,22.0873,105200.0
2013-12-13 15:10:00,26.25,26.26,26.24,26.25,46400.0,22.0873,22.0957,22.0789,22.0873,46400.0
2013-12-13 15:15:00,26.24,26.26,26.24,26.25,62400.0,22.0789,22.0957,22.0789,22.0873,62400.0
2013-12-13 15:20:00,26.25,26.27,26.25,26.26,37600.0,22.0873,22.1041,22.0873,22.0957,37600.0
2013-12-13 15:25:00,26.27,26.29,26.26,26.27,53200.0,22.1041,22.1209,22.0957,22.1041,53200.0
2013-12-13 15:30:00,26.26,26.29,26.25,26.26,32400.0,22.0957,22.1209,22.0873,22.0957,32400.0
2013-12-13 15:35:00,26.26,26.27,26.22,26.23,52400.0,22.0957,22.1041,22.062,22.0705,52400.0
2013-12-13 15:40:00,26.22,26.26,26.22,26.25,44800.0,22.062,22.0957,22.062,22.0873,44800.0
2013-12-13 15:45:00,26.25,26.26,26.24,26.25,52400.0,22.0873,22.0957,22.0789,22.0873,52400.0
2013-12-13 15:50:00,26.26,26.27,26.24,26.25,107600.0,22.0957,22.1041,22.0789,22.0873,107600.0
2013-12-13 15:55:00,26.25,26.25,26.19,26.2,204000.0,22.0873,22.0873,22.0368,22.0452,204000.0
2013-12-16 09:30:00,26.27,26.36,26.27,26.34,183600.0,22.1041,22.1798,22.1041,22.163,183600.0
2013-12-16 09:35:00,26.35,26.41,26.34,26.4,49200.0,22.1714,22.2219,22.163,22.2135,49200.0
2013-12-16 09:40:00,26.4,26.42,26.38,26.39,74400.0,22.2135,22.2303,22.1967,22.2051,74400.0
2013-12-16 09:45:00,26.41,26.46,26.41,26.45,31200.0,22.2219,22.264,22.2219,22.2556,31200.0
2013-12-16 09:50:00,26.45,26.5,26.45,26.49,106400.0,22.2556,22.2976,22.2556,22.2892,106400.0
2013-12-16 09:55:00,26.49,26.5,26.47,26.49,22800.0,22.2892,22.2976,22.2724,22.2892,22800.0
2013-12-16 10:00:00,26.5,26.5,26.48,26.49,14000.0,22.2976,22.2976,22.2808,22.2892,14000.0
2013-12-16 10:05:00,26.48,26.48,26.46,26.47,14800.0,22.2808,22.2808,22.264,22.2724,14800.0
2013-12-16 10:10:00,26.46,26.47,26.44,26.45,24400.0,22.264,22.2724,22.2472,22.2556,24400.0
2013-12-16 10:15:00,26.45,26.47,26.44,26.46,79200.0,22.2556,22.2724,22.2472,22.264,79200.0
2013-12-16 10:20:00,26.46,26.46,26.44,26.45,61600.0,22.264,22.264,22.2472,22.2556,61600.0
2013-12-16 10:25:00,26.45,26.47,26.42,26.45,48000.0,22.2556,22.2724,22.2303,22.2556,48000.0
2013-12-16 10:30:00,26.46,26.47,26.42,26.43,203200.0,22.264,22.2724,22.2303,22.2387,203200.0
2013-12-16 10:35:00,26.43,26.44,26.42,26.42,221600.0,22.2387,22.2472,22.2303,22.2303,221600.0
2013-12-16 10:40:00,26.42,26.43,26.41,26.42,82000.0,22.2303,22.2387,22.2219,22.2303,82000.0
2013-12-16 10:45:00,26.43,26.45,26.42,26.43,192400.0,22.2387,22.2556,22.2303,22.2387,192400.0
2013-12-16 10:50:00,26.44,26.45,26.43,26.45,35200.0,22.2472,22.2556,22.2387,22.2556,35200.0
2013-12-16 10:55:00,26.44,26.45,26.43,26.43,13600.0,22.2472,22.2556,22.2387,22.2387,13600.0
2013-12-16 11:00:00,26.43,26.43,26.38,26.38,143600.0,22.2387,22.2387,22.1967,22.1967,143600.0
2013-12-16 11:05:00,26.38,26.4,26.38,26.39,95200.0,22.1967,22.2135,22.1967,22.2051,95200.0
2013-12-16 11:10:00,26.39,26.42,26.39,26.41,20800.0,22.2051,22.2303,22.2051,22.2219,20800.0
2013-12-16 11:15:00,26.42,26.43,26.4,26.4,11600.0,22.2303,22.2387,22.2135,22.2135,11600.0
2013-12-16 11:20:00,26.41,26.44,26.4,26.44,181200.0,22.2219,22.2472,22.2135,22.2472,181200.0
2013-12-16 11:25:00,26.44,26.45,26.43,26.45,44800.0,22.2472,22.2556,22.2387,22.2556,44800.0
2013-12-16 11:30:00,26.45,26.46,26.44,26.46,18400.0,22.2556,22.264,22.2472,22.264,18400.0
2013-12-16 11:35:00,26.46,26.46,26.43,26.43,13200.0,22.264,22.264,22.2387,22.2387,13200.0
2013-12-16 11:40:00,26.45,26.47,26.43,26.46,32800.0,22.2556,22.2724,22.2387,22.264,32800.0
2013-12-16 11:45:00,26.46,26.48,26.46,26.47,15600.0,22.264,22.2808,22.264,22.2724,15600.0
2013-12-16 11:50:00,26.46,26.47,26.46,26.46,14400.0,22.264,22.2724,22.264,22.264,14400.0
2013-12-16 11:55:00,26.46,26.47,26.45,26.47,7200.0,22.264,22.2724,22.2556,22.2724,7200.0
2013-12-16 12:00:00,26.46,26.47,26.45,26.46,31600.0,22.264,22.2724,22.2556,22.264,31600.0
2013-12-16 12:05:00,26.45,26.48,26.45,26.48,20000.0,22.2556,22.2808,22.2556,22.2808,20000.0
2013-12-16 12:10:00,26.48,26.49,26.46,26.46,16800.0,22.2808,22.2892,22.264,22.264,16800.0
2013-12-16 12:15:00,26.46,26.48,26.46,26.47,12000.0,22.264,22.2808,22.264,22.2724,12000.0
2013-12-16 12:20:00,26.47,26.48,26.46,26.47,8000.0,22.2724,22.2808,22.264,22.2724,8000.0
2013-12-16 12:25:00,26.48,26.49,26.47,26.48,16000.0,22.2808,22.2892,22.2724,22.2808,16000.0
2013-12-16 12:30:00,26.48,26.48,26.47,26.47,13200.0,22.2808,22.2808,22.2724,22.2724,13200.0
2013-12-16 12:35:00,26.48,26.48,26.47,26.48,14400.0,22.2808,22.2808,22.2724,22.2808,14400.0
2013-12-16 12:40:00,26.47,26.48,26.46,26.47,12800.0,22.2724,22.2808,22.264,22.2724,12800.0
2013-12-16 12:45:00,26.48,26.48,26.46,26.47,14400.0,22.2808,22.2808,22.264,22.2724,14400.0
2013-12-16 12:50:00,26.47,26.48,26.46,26.47,9600.0,22.2724,22.2808,22.264,22.2724,9600.0
2013-12-16 12:55:00,26.47,26.47,26.46,26.46,10000.0,22.2724,22.2724,22.264,22.264,10000.0
2013-12-16 13:00:00,26.47,26.47,26.43,26.43,8800.0,22.2724,22.2724,22.2387,22.2387,8800.0
2013-12-16 13:05:00,26.43,26.46,26.42,26.45,33600.0,22.2387,22.264,22.2303,22.2556,33600.0
2013-12-16 13:10:00,26.45,26.46,26.44,26.44,6800.0,22.2556,22.264,22.2472,22.2472,6800.0
2013-12-16 13:15:00,26.44,26.44,26.43,26.43,19200.0,22.2472,22.2472,22.2387,22.2387,19200.0
2013-12-16 13:20:00,26.43,26.45,26.42,26.45,25200.0,22.2387,22.2556,22.2303,22.2556,25200.0
2013-12-16 13:25:00,26.45,26.47,26.45,26.47,22000.0,22.2556,22.2724,22.2556,22.2724,22000.0
2013-12-16 13:30:00,26.46,26.47,26.46,26.47,11200.0,22.264,22.2724,22.264,22.2724,11200.0
2013-12-16 13:35:00,26.47,26.47,26.46,26.46,16000.0,22.2724,22.2724,22.264,22.264,16000.0
2013-12-16 13:40:00,26.46,26.46,26.44,26.46,27200.0,22.264,22.264,22.2472,22.264,27200.0
2013-12-16 13:45:00,26.46,26.47,26.45,26.46,8800.0,22.264,22.2724,22.2556,22.264,8800.0
2013-12-16 13:50:00,26.46,26.48,26.46,26.48,21600.0,22.264,22.2808,22.264,22.2808,21600.0
2013-12-16 13:55:00,26.48,26.5,26.47,26.5,27600.0,22.2808,22.2976,22.2724,22.2976,27600.0
2013-12-16 14:00:00,26.49,26.52,26.49,26.51,44000.0,22.2892,22.3145,22.2892,22.306,44000.0
2013-12-16 14:05:00,26.52,26.53,26.51,26.53,20800.0,22.3145,22.3229,22.306,22.3229,20800.0
2013-12-16 14:10:00,26.53,26.55,26.53,26.54,47200.0,22.3229,22.3397,22.3229,22.3313,47200.0
2013-12-16 14:15:00,26.55,26.55,26.54,26.54,42400.0,22.3397,22.3397,22.3313,22.3313,42400.0
2013-12-16 14:20:00,26.53,26.54,26.53,26.54,10000.0,22.3229,22.3313,22.3229,22.3313,10000.0
2013-12-16 14:25:00,26.54,26.54,26.52,26.52,48000.0,22.3313,22.3313,22.3145,22.3145,48000.0
2013-12-16 14:30:00,26.53,26.53,26.5,26.5,24400.0,22.3229,22.3229,22.2976,22.2976,24400.0
2013-12-16 14:35:00,26.51,26.52,26.5,26.52,24000.0,22.306,22.3145,22.2976,22.3145,24000.0
2013-12-16 14:40:00,26.52,26.53,26.52,26.52,39600.0,22.3145,22.3229,22.3145,22.3145,39600.0
2013-12-16 14:45:00,26.52,26.53,26.52,26.52,56000.0,22.3145,22.3229,22.3145,22.3145,56000.0
2013-12-16 14:50:00,26.52,26.53,26.51,26.52,62800.0,22.3145,22.3229,22.306,22.3145,62800.0
2013-12-16 14:55:00,26.53,26.54,26.52,26.53,45600.0,22.3229,22.3313,22.3145,22.3229,45600.0
2013-12-16 15:00:00,26.54,26.54,26.52,26.52,68400.0,22.3313,22.3313,22.3145,22.3145,68400.0
2013-12-16 15:05:00,26.53,26.53,26.51,26.53,34000.0,22.3229,22.3229,22.306,22.3229,34000.0
2013-12-16 15:10:00,26.53,26.54,26.52,26.53,20800.0,22.3229,22.3313,22.3145,22.3229,20800.0
2013-12-16 15:15:00,26.52,26.52,26.51,26.52,34800.0,22.3145,22.3145,22.306,22.3145,34800.0
2013-12-16 15:20:00,26.52,26.53,26.5,26.51,33200.0,22.3145,22.3229,22.2976,22.306,33200.0
2013-12-16 15:25:00,26.51,26.52,26.51,26.52,22400.0,22.306,22.3145,22.306,22.3145,22400.0
2013-12-16 15:30:00,26.51,26.52,26.5,26.5,28000.0,22.306,22.3145,22.2976,22.2976,28000.0
2013-12-16 15:35:00,26.5,26.51,26.5,26.5,47200.0,22.2976,22.306,22.2976,22.2976,47200.0
2013-12-16 15:40:00,26.5,26.53,26.5,26.52,70000.0,22.2976,22.3229,22.2976,22.3145,70000.0
2013-12-16 15:45:00,26.52,26.52,26.51,26.52,46800.0,22.3145,22.3145,22.306,22.3145,46800.0
2013-12-16 15:50:00,26.52,26.53,26.49,26.5,85200.0,22.3145,22.3229,22.2892,22.2976,85200.0
2013-12-16 15:55:00,26.5,26.51,26.48,26.51,84800.0,22.2976,22.306,22.2808,22.306,84800.0
2013-12-17 09:30:00,26.53,26.62,26.46,26.46,114000.0,22.3229,22.3986,22.264,22.264,114000.0
2013-12-17 09:35:00,26.46,26.46,26.41,26.41,61200.0,22.264,22.264,22.2219,22.2219,61200.0
2013-12-17 09:40:00,26.41,26.42,26.39,26.41,32400.0,22.2219,22.2303,22.2051,22.2219,32400.0
2013-12-17 09:45:00,26.41,26.43,26.4,26.41,293600.0,22.2219,22.2387,22.2135,22.2219,293600.0
2013-12-17 09:50:00,26.41,26.42,26.39,26.41,158000.0,22.2219,22.2303,22.2051,22.2219,158000.0
2013-12-17 09:55:00,26.42,26.47,26.41,26.46,88400.0,22.2303,22.2724,22.2219,22.264,88400.0
2013-12-17 10:00:00,26.47,26.48,26.45,26.45,27600.0,22.2724,22.2808,22.2556,22.2556,27600.0
2013-12-17 10:05:00,26.44,26.46,26.43,26.46,28400.0,22.2472,22.264,22.2387,22.264,28400.0
2013-12-17 10:10:00,26.46,26.5,26.43,26.5,54800.0,22.264,22.2976,22.2387,22.2976,54800.0
2013-12-17 10:15:00,26.49,26.5,26.44,26.44,71600.0,22.2892,22.2976,22.2472,22.2472,71600.0
2013-12-17 10:20:00,26.43,26.45,26.43,26.45,28400.0,22.2387,22.2556,22.2387,22.2556,28400.0
2013-12-17 10:25:00,26.44,26.45,26.43,26.43,79600.0,22.2472,22.2556,22.2387,22.2387,79600.0
2013-12-17 10:30:00,26.43,26.43,26.4,26.42,88800.0,22.2387,22.2387,22.2135,22.2303,88800.0
2013-12-17 10:35:00,26.42,26.46,26.42,26.45,12000.0,22.2303,22.264,22.2303,22.2556,12000.0
2013-12-17 10:40:00,26.46,26.46,26.43,26.45,20400.0,22.264,22.264,22.2387,22.2556,20400.0
2013-12-17 10:45:00,26.45,26.45,26.38,26.38,122800.0,22.2556,22.2556,22.1967,22.1967,122800.0
2013-12-17 10:50:00,26.39,26.39,26.36,26.38,206800.0,22.2051,22.2051,22.1798,22.1967,206800.0
2013-12-17 10:55:00,26.38,26.39,26.36,26.38,64400.0,22.1967,22.2051,22.1798,22.1967,64400.0
2013-12-17 11:00:00,26.37,26.37,26.34,26.35,54400.0,22.1883,22.1883,22.163,22.1714,54400.0
2013-12-17 11:05:00,26.35,26.38,26.35,26.37,20800.0,22.1714,22.1967,22.1714,22.1883,20800.0
2013-12-17 11:10:00,26.36,26.38,26.35,26.38,51600.0,22.1798,22.1967,22.1714,22.1967,51600.0
2013-12-17 11:15:00,26.38,26.38,26.36,26.36,10400.0,22.1967,22.1967,22.1798,22.1798,10400.0
2013-12-17 11:20:00,26.37,26.37,26.35,26.36,26000.0,22.1883,22.1883,22.1714,22.1798,26000.0
2013-12-17 11:25:00,26.36,26.36,26.32,26.32,16400.0,22.1798,22.1798,22.1462,22.1462,16400.0
2013-12-17 11:30:00,26.33,26.34,26.32,26.33,25200.0,22.1546,22.163,22.1462,22.1546,25200.0
2013-12-17 11:35:00,26.33,26.35,26.32,26.35,14800.0,22.1546,22.1714,22.1462,22.1714,14800.0
2013-12-17 11:40:00,26.35,26.36,26.35,26.36,9200.0,22.1714,22.1798,22.1714,22.1798,9200.0
2013-12-17 11:45:00,26.35,26.39,26.35,26.38,14800.0,22.1714,22.2051,22.1714,22.1967,14800.0
2013-12-17 11:50:00,26.39,26.4,26.38,26.38,47200.0,22.2051,22.2135,22.1967,22.1967,47200.0
2013-12-17 11:55:00,26.38,26.38,26.36,26.37,39600.0,22.1967,22.1967,22.1798,22.1883,39600.0
2013-12-17 12:00:00,26.36,26.39,26.36,26.39,25200.0,22.1798,22.2051,22.1798,22.2051,25200.0
2013-12-17 12:05:00,26.38,26.4,26.38,26.39,18400.0,22.1967,22.2135,22.1967,22.2051,18400.0
2013-12-17 12:10:00,26.39,26.41,26.38,26.4,14800.0,22.2051,22.2219,22.1967,22.2135,14800.0
2013-12-17 12:15:00,26.39,26.41,26.39,26.4,25200.0,22.2051,22.2219,22.2051,22.2135,25200.0
2013-12-17 12:20:00,26.41,26.42,26.39,26.42,38400.0,22.2219,22.2303,22.2051,22.2303,38400.0
2013-12-17 12:25:00,26.4,26.41,26.39,26.4,29200.0,22.2135,22.2219,22.2051,22.2135,29200.0
2013-12-17 12:30:00,26.41,26.41,26.4,26.4,20800.0,22.2219,22.2219,22.2135,22.2135,20800.0
2013-12-17 12:35:00,26.4,26.42,26.4,26.4,12400.0,22.2135,22.2303,22.2135,22.2135,12400.0
2013-12-17 12:40:00,26.4,26.42,26.4,26.41,17600.0,22.2135,22.2303,22.2135,22.2219,17600.0
2013-12-17 12:45:00,26.41,26.42,26.41,26.42,18800.0,22.2219,22.2303,22.2219,22.2303,18800.0
2013-12-17 12:50:00,26.43,26.43,26.42,26.43,34400.0,22.2387,22.2387,22.2303,22.2387,34400.0
2013-12-17 12:55:00,26.44,26.44,26.42,26.43,20000.0,22.2472,22.2472,22.2303,22.2387,20000.0
2013-12-17 13:00:00,26.43,26.44,26.43,26.44,8400.0,22.2387,22.2472,22.2387,22.2472,8400.0
2013-12-17 13:05:00,26.44,26.45,26.44,26.44,32400.0,22.2472,22.2556,22.2472,22.2472,32400.0
2013-12-17 13:10:00,26.44,26.46,26.44,26.45,38400.0,22.2472,22.264,22.2472,22.2556,38400.0
2013-12-17 13:15:00,26.45,26.48,26.45,26.47,29600.0,22.2556,22.2808,22.2556,22.2724,29600.0
2013-12-17 13:20:00,26.47,26.49,26.46,26.46,54000.0,22.2724,22.2892,22.264,22.264,54000.0
2013-12-17 13:25:00,26.46,26.46,26.45,26.45,7600.0,22.264,22.264,22.2556,22.2556,7600.0
2013-12-17 13:30:00,26.47,26.47,26.46,26.46,49600.0,22.2724,22.2724,22.264,22.264,49600.0
2013-12-17 13:35:00,26.47,26.47,26.46,26.47,15200.0,22.2724,22.2724,22.264,22.2724,15200.0
2013-12-17 13:40:00,26.47,26.48,26.45,26.45,151600.0,22.2724,22.2808,22.2556,22.2556,151600.0
2013-12-17 13:45:00,26.45,26.46,26.44,26.44,16400.0,22.2556,22.264,22.2472,22.2472,16400.0
2013-12-17 13:50:00,26.44,26.44,26.43,26.43,18400.0,22.2472,22.2472,22.2387,22.2387,18400.0
2013-12-17 13:55:00,26.44,26.45,26.43,26.44,44000.0,22.2472,22.2556,22.2387,22.2472,44000.0
2013-12-17 14:00:00,26.44,26.45,26.43,26.44,56000.0,22.2472,22.2556,22.2387,22.2472,56000.0
2013-12-17 14:05:00,26.44,26.47,26.44,26.47,16000.0,22.2472,22.2724,22.2472,22.2724,16000.0
2013-12-17 14:10:00,26.48,26.5,26.48,26.49,80800.0,22.2808,22.2976,22.2808,22.2892,80800.0
2013-12-17 14:15:00,26.49,26.5,26.47,26.48,6800.0,22.2892,22.2976,22.2724,22.2808,6800.0
2013-12-17 14:20:00,26.48,26.5,26.48,26.49,44800.0,22.2808,22.2976,22.2808,22.2892,44800.0
2013-12-17 14:25:00,26.49,26.5,26.48,26.48,14000.0,22.2892,22.2976,22.2808,22.2808,14000.0
2013-12-17 14:30:00,26.49,26.49,26.46,26.47,31200.0,22.2892,22.2892,22.264,22.2724,31200.0
2013-12-17 14:35:00,26.47,26.47,26.44,26.45,27200.0,22.2724,22.2724,22.2472,22.2556,27200.0
2013-12-17 14:40:00,26.45,26.47,26.45,26.47,15600.0,22.2556,22.2724,22.2556,22.2724,15600.0
2013-12-17 14:45:00,26.47,26.48,26.46,26.47,34400.0,22.2724,22.2808,22.264,22.2724,34400.0
2013-12-17 14:50:00,26.46,26.47,26.45,26.45,41200.0,22.264,22.2724,22.2556,22.2556,41200.0
2013-12-17 14:55:00,26.45,26.46,26.45,26.46,29600.0,22.2556,22.264,22.2556,22.264,29600.0
2013-12-17 15:00:00,26.46,26.47,26.45,26.46,35200.0,22.264,22.2724,22.2556,22.264,35200.0
2013-12-17 15:05:00,26.45,26.46,26.45,26.46,831600.0,22.2556,22.264,22.2556,22.264,831600.0
2013-12-17 15:10:00,26.45,26.47,26.45,26.47,166800.0,22.2556,22.2724,22.2556,22.2724,166800.0
2013-12-17 15:15:00,26.47,26.47,26.47,26.47,43200.0,22.2724,22.2724,22.2724,22.2724,43200.0
2013-12-17 15:20:00,26.47,26.49,26.47,26.49,140000.0,22.2724,22.2892,22.2724,22.2892,140000.0
2013-12-17 15:25:00,26.49,26.49,26.48,26.48,32800.0,22.2892,22.2892,22.2808,22.2808,32800.0
2013-12-17 15:30:00,26.49,26.5,26.47,26.48,40000.0,22.2892,22.2976,22.2724,22.2808,40000.0
2013-12-17 15:35:00,26.47,26.49,26.47,26.49,22800.0,22.2724,22.2892,22.2724,22.2892,22800.0
2013-12-17 15:40:00,26.48,26.49,26.47,26.47,97200.0,22.2808,22.2892,22.2724,22.2724,97200.0
2013-12-17 15:45:00,26.47,26.49,26.46,26.48,143200.0,22.2724,22.2892,22.264,22.2808,143200.0
2013-12-17 15:50:00,26.47,26.48,26.46,26.48,35600.0,22.2724,22.2808,22.264,22.2808,35600.0
2013-12-17 15:55:00,26.48,26.49,26.46,26.47,213600.0,22.2808,22.2892,22.264,22.2724,213600.0
2013-12-18 09:30:00,26.49,26.52,26.39,26.47,100000.0,22.2892,22.3145,22.2051,22.2724,100000.0
2013-12-18 09:35:00,26.47,26.5,26.47,26.48,204400.0,22.2724,22.2976,22.2724,22.2808,204400.0
2013-12-18 09:40:00,26.48,26.51,26.48,26.49,19600.0,22.2808,22.306,22.2808,22.2892,19600.0
2013-12-18 09:45:00,26.49,26.55,26.48,26.54,32000.0,22.2892,22.3397,22.2808,22.3313,32000.0
2013-12-18 09:50:00,26.53,26.54,26.48,26.49,40000.0,22.3229,22.3313,22.2808,22.2892,40000.0
2013-12-18 09:55:00,26.49,26.5,26.48,26.49,80000.0,22.2892,22.2976,22.2808,22.2892,80000.0
2013-12-18 10:00:00,26.48,26.52,26.47,26.52,29200.0,22.2808,22.3145,22.2724,22.3145,29200.0
2013-12-18 10:05:00,26.52,26.54,26.51,26.54,196400.0,22.3145,22.3313,22.306,22.3313,196400.0
2013-12-18 10:10:00,26.54,26.54,26.52,26.53,18000.0,22.3313,22.3313,22.3145,22.3229,18000.0
2013-12-18 10:15:00,26.53,26.53,26.52,26.52,10800.0,22.3229,22.3229,22.3145,22.3145,10800.0
2013-12-18 10:20:00,26.53,26.53,26.51,26.51,31200.0,22.3229,22.3229,22.306,22.306,31200.0
2013-12-18 10:25:00,26.52,26.54,26.51,26.54,25600.0,22.3145,22.3313,22.306,22.3313,25600.0
2013-12-18 10:30:00,26.54,26.58,26.53,26.56,23200.0,22.3313,22.3649,22.3229,22.3481,23200.0
2013-12-18 10:35:00,26.57,26.57,26.55,26.56,32400.0,22.3565,22.3565,22.3397,22.3481,32400.0
2013-12-18 10:40:00,26.55,26.56,26.54,26.55,28000.0,22.3397,22.3481,22.3313,22.3397,28000.0
2013-12-18 10:45:00,26.53,26.54,26.5,26.51,19600.0,22.3229,22.3313,22.2976,22.306,19600.0
2013-12-18 10:50:00,26.51,26.51,26.47,26.5,31600.0,22.306,22.306,22.2724,22.2976,31600.0
2013-12-18 10:55:00,26.5,26.52,26.49,26.52,14000.0,22.2976,22.3145,22.2892,22.3145,14000.0
2013-12-18 11:00:00,26.52,26.54,26.52,26.53,17600.0,22.3145,22.3313,22.3145,22.3229,17600.0
2013-12-18 11:05:00,26.53,26.54,26.52,26.53,23200.0,22.3229,22.3313,22.3145,22.3229,23200.0
2013-12-18 11:10:00,26.54,26.54,26.52,26.53,10800.0,22.3313,22.3313,22.3145,22.3229,10800.0
2013-12-18 11:15:00,26.53,26.53,26.52,26.52,14400.0,22.3229,22.3229,22.3145,22.3145,14400.0
2013-12-18 11:20:00,26.52,26.52,26.51,26.52,86400.0,22.3145,22.3145,22.306,22.3145,86400.0
2013-12-18 11:25:00,26.51,26.52,26.5,26.5,9600.0,22.306,22.3145,22.2976,22.2976,9600.0
2013-12-18 11:30:00,26.5,26.51,26.49,26.49,12800.0,22.2976,22.306,22.2892,22.2892,12800.0
2013-12-18 11:35:00,26.5,26.5,26.48,26.49,6000.0,22.2976,22.2976,22.2808,22.2892,6000.0
2013-12-18 11:40:00,26.48,26.49,26.43,26.43,74400.0,22.2808,22.2892,22.2387,22.2387,74400.0
2013-12-18 11:45:00,26.43,26.44,26.41,26.41,13200.0,22.2387,22.2472,22.2219,22.2219,13200.0
2013-12-18 11:50:00,26.42,26.42,26.4,26.42,34000.0,22.2303,22.2303,22.2135,22.2303,34000.0
2013-12-18 11:55:00,26.43,26.43,26.42,26.43,13600.0,22.2387,22.2387,22.2303,22.2387,13600.0
2013-12-18 12:00:00,26.43,26.43,26.41,26.42,17200.0,22.2387,22.2387,22.2219,22.2303,17200.0
2013-12-18 12:05:00,26.42,26.43,26.41,26.43,9200.0,22.2303,22.2387,22.2219,22.2387,9200.0
2013-12-18 12:10:00,26.42,26.45,26.42,26.45,24800.0,22.2303,22.2556,22.2303,22.2556,24800.0
2013-12-18 12:15:00,26.45,26.46,26.44,26.44,12400.0,22.2556,22.264,22.2472,22.2472,12400.0
2013-12-18 12:20:00,26.45,26.47,26.45,26.46,15600.0,22.2556,22.2724,22.2556,22.264,15600.0
2013-12-18 12:25:00,26.47,26.47,26.46,26.47,8800.0,22.2724,22.2724,22.264,22.2724,8800.0
2013-12-18 12:30:00,26.47,26.48,26.46,26.46,20800.0,22.2724,22.2808,22.264,22.264,20800.0
2013-12-18 12:35:00,26.47,26.47,26.43,26.45,38400.0,22.2724,22.2724,22.2387,22.2556,38400.0
2013-12-18 12:40:00,26.45,26.45,26.43,26.45,13200.0,22.2556,22.2556,22.2387,22.2556,13200.0
2013-12-18 12:45:00,26.45,26.45,26.43,26.43,15600.0,22.2556,22.2556,22.2387,22.2387,15600.0
2013-12-18 12:50:00,26.43,26.43,26.41,26.42,34000.0,22.2387,22.2387,22.2219,22.2303,34000.0
2013-12-18 12:55:00,26.42,26.43,26.41,26.41,55600.0,22.2303,22.2387,22.2219,22.2219,55600.0
2013-12-18 13:00:00,26.4,26.4,26.38,26.39,34800.0,22.2135,22.2135,22.1967,22.2051,34800.0
2013-12-18 13:05:00,26.38,26.41,26.38,26.4,45600.0,22.1967,22.2219,22.1967,22.2135,45600.0
2013-12-18 13:10:00,26.4,26.4,26.35,26.36,28800.0,22.2135,22.2135,22.1714,22.1798,28800.0
2013-12-18 13:15:00,26.36,26.37,26.34,26.37,29600.0,22.1798,22.1883,22.163,22.1883,29600.0
2013-12-18 13:20:00,26.37,26.38,26.36,26.38,10800.0,22.1883,22.1967,22.1798,22.1967,10800.0
2013-12-18 13:25:00,26.39,26.41,26.38,26.4,56000.0,22.2051,22.2219,22.1967,22.2135,56000.0
2013-12-18 13:30:00,26.4,26.4,26.39,26.39,25200.0,22.2135,22.2135,22.2051,22.2051,25200.0
2013-12-18 13:35:00,26.39,26.4,26.36,26.38,35200.0,22.2051,22.2135,22.1798,22.1967,35200.0
2013-12-18 13:40:00,26.37,26.38,26.37,26.37,10400.0,22.1883,22.1967,22.1883,22.1883,10400.0
2013-12-18 13:45:00,26.38,26.38,26.38,26.38,8400.0,22.1967,22.1967,22.1967,22.1967,8400.0
2013-12-18 13:50:00,26.38,26.39,26.38,26.39,15600.0,22.1967,22.2051,22.1967,22.2051,15600.0
2013-12-18 13:55:00,26.38,26.42,26.38,26.42,36800.0,22.1967,22.2303,22.1967,22.2303,36800.0
2013-12-18 14:00:00,26.4,26.57,26.25,26.57,49200.0,22.2135,22.3565,22.0873,22.3565,49200.0
2013-12-18 14:05:00,26.56,26.73,26.56,26.69,458400.0,22.3481,22.4912,22.3481,22.4575,458400.0
2013-12-18 14:10:00,26.69,26.69,26.6,26.6,261200.0,22.4575,22.4575,22.3818,22.3818,261200.0
2013-12-18 14:15:00,26.61,26.65,26.59,26.64,114800.0,22.3902,22.4238,22.3734,22.4154,114800.0
2013-12-18 14:20:00,26.62,26.69,26.61,26.68,62400.0,22.3986,22.4575,22.3902,22.4491,62400.0
2013-12-18 14:25:00,26.68,26.69,26.65,26.66,44400.0,22.4491,22.4575,22.4238,22.4323,44400.0
2013-12-18 14:30:00,26.66,26.69,26.64,26.69,14000.0,22.4323,22.4575,22.4154,22.4575,14000.0
2013-12-18 14:35:00,26.68,26.76,26.68,26.75,46000.0,22.4491,22.5164,22.4491,22.508,46000.0
2013-12-18 14:40:00,26.75,26.75,26.7,26.72,57200.0,22.508,22.508,22.4659,22.4827,57200.0
2013-12-18 14:45:00,26.72,26.73,26.67,26.67,29600.0,22.4827,22.4912,22.4407,22.4407,29600.0
2013-12-18 14:50:00,26.68,26.68,26.65,26.66,32800.0,22.4491,22.4491,22.4238,22.4323,32800.0
2013-12-18 14:55:00,26.65,26.69,26.65,26.69,20000.0,22.4238,22.4575,22.4238,22.4575,20000.0
2013-12-18 15:00:00,26.68,26.69,26.67,26.68,40000.0,22.4491,22.4575,22.4407,22.4491,40000.0
2013-12-18 15:05:00,26.68,26.7,26.67,26.68,147200.0,22.4491,22.4659,22.4407,22.4491,147200.0
2013-12-18 15:10:00,26.68,26.73,26.68,26.72,66800.0,22.4491,22.4912,22.4491,22.4827,66800.0
2013-12-18 15:15:00,26.73,26.74,26.72,26.73,36800.0,22.4912,22.4996,22.4827,22.4912,36800.0
2013-12-18 15:20:00,26.74,26.75,26.73,26.73,66800.0,22.4996,22.508,22.4912,22.4912,66800.0
2013-12-18 15:25:00,26.73,26.73,26.69,26.71,82800.0,22.4912,22.4912,22.4575,22.4743,82800.0
2013-12-18 15:30:00,26.71,26.73,26.71,26.72,43200.0,22.4743,22.4912,22.4743,22.4827,43200.0
2013-12-18 15:35:00,26.72,26.76,26.71,26.76,60800.0,22.4827,22.5164,22.4743,22.5164,60800.0
2013-12-18 15:40:00,26.76,26.8,26.75,26.78,58800.0,22.5164,22.5501,22.508,22.5332,58800.0
2013-12-18 15:45:00,26.79,26.8,26.76,26.76,135600.0,22.5416,22.5501,22.5164,22.5164,135600.0
2013-12-18 15:50:00,26.76,26.78,26.75,26.75,104800.0,22.5164,22.5332,22.508,22.508,104800.0
2013-12-18 15:55:00,26.75,26.81,26.75,26.81,126400.0,22.508,22.5585,22.508,22.5585,126400.0
2013-12-19 09:30:00,26.79,26.81,26.72,26.76,164400.0,22.5416,22.5585,22.4827,22.5164,164400.0
2013-12-19 09:35:00,26.76,26.79,26.74,26.74,320000.0,22.5164,22.5416,22.4996,22.4996,320000.0
2013-12-19 09:40:00,26.74,26.74,26.68,26.73,425600.0,22.4996,22.4996,22.4491,22.4912,425600.0
2013-12-19 09:45:00,26.73,26.75,26.7,26.7,227600.0,22.4912,22.508,22.4659,22.4659,227600.0
2013-12-19 09:50:00,26.7,26.71,26.68,26.7,221200.0,22.4659,22.4743,22.4491,22.4659,221200.0
2013-12-19 09:55:00,26.7,26.73,26.7,26.72,132800.0,22.4659,22.4912,22.4659,22.4827,132800.0
2013-12-19 10:00:00,26.71,26.73,26.67,26.68,160000.0,22.4743,22.4912,22.4407,22.4491,160000.0
2013-12-19 10:05:00,26.67,26.68,26.66,26.68,148800.0,22.4407,22.4491,22.4323,22.4491,148800.0
2013-12-19 10:10:00,26.68,26.69,26.67,26.68,137200.0,22.4491,22.4575,22.4407,22.4491,137200.0
2013-12-19 10:15:00,26.68,26.7,26.65,26.68,200000.0,22.4491,22.4659,22.4238,22.4491,200000.0
2013-12-19 10:20:00,26.68,26.69,26.67,26.68,135600.0,22.4491,22.4575,22.4407,22.4491,135600.0
2013-12-19 10:25:00,26.69,26.71,26.68,26.7,140000.0,22.4575,22.4743,22.4491,22.4659,140000.0
2013-12-19 10:30:00,26.71,26.72,26.68,26.7,176800.0,22.4743,22.4827,22.4491,22.4659,176800.0
2013-12-19 10:35:00,26.69,26.7,26.66,26.67,47200.0,22.4575,22.4659,22.4323,22.4407,47200.0
2013-12-19 10:40:00,26.67,26.71,26.67,26.71,56800.0,22.4407,22.4743,22.4407,22.4743,56800.0
2013-12-19 10:45:00,26.72,26.73,26.69,26.71,16400.0,22.4827,22.4912,22.4575,22.4743,16400.0
2013-12-19 10:50:00,26.7,26.71,26.68,26.68,22400.0,22.4659,22.4743,22.4491,22.4491,22400.0
2013-12-19 10:55:00,26.68,26.7,26.67,26.68,20000.0,22.4491,22.4659,22.4407,22.4491,20000.0
2013-12-19 11:00:00,26.68,26.7,26.67,26.7,42000.0,22.4491,22.4659,22.4407,22.4659,42000.0
2013-12-19 11:05:00,26.68,26.71,26.68,26.71,21600.0,22.4491,22.4743,22.4491,22.4743,21600.0
2013-12-19 11:10:00,26.7,26.71,26.68,26.68,15200.0,22.4659,22.4743,22.4491,22.4491,15200.0
2013-12-19 11:15:00,26.68,26.7,26.68,26.68,107200.0,22.4491,22.4659,22.4491,22.4491,107200.0
2013-12-19 11:20:00,26.68,26.69,26.68,26.68,16800.0,22.4491,22.4575,22.4491,22.4491,16800.0
2013-12-19 11:25:00,26.68,26.69,26.65,26.67,110800.0,22.4491,22.4575,22.4238,22.4407,110800.0
2013-12-19 11:30:00,26.68,26.7,26.68,26.69,20400.0,22.4491,22.4659,22.4491,22.4575,20400.0
2013-12-19 11:35:00,26.69,26.7,26.68,26.69,42000.0,22.4575,22.4659,22.4491,22.4575,42000.0
2013-12-19 11:40:00,26.69,26.7,26.67,26.68,46400.0,22.4575,22.4659,22.4407,22.4491,46400.0
2013-12-19 11:45:00,26.68,26.69,26.67,26.68,15600.0,22.4491,22.4575,22.4407,22.4491,15600.0
2013-12-19 11:50:00,26.68,26.69,26.67,26.68,18000.0,22.4491,22.4575,22.4407,22.4491,18000.0
2013-12-19 11:55:00,26.69,26.69,26.67,26.67,31200.0,22.4575,22.4575,22.4407,22.4407,31200.0
2013-12-19 12:00:00,26.67,26.67,26.63,26.63,45200.0,22.4407,22.4407,22.407,22.407,45200.0
2013-12-19 12:05:00,26.63,26.64,26.61,26.62,36400.0,22.407,22.4154,22.3902,22.3986,36400.0
2013-12-19 12:10:00,26.63,26.64,26.62,26.63,32400.0,22.407,22.4154,22.3986,22.407,32400.0
2013-12-19 12:15:00,26.63,26.64,26.62,26.64,12800.0,22.407,22.4154,22.3986,22.4154,12800.0
2013-12-19 12:20:00,26.64,26.66,26.63,26.65,16400.0,22.4154,22.4323,22.407,22.4238,16400.0
2013-12-19 12:25:00,26.65,26.65,26.63,26.63,15600.0,22.4238,22.4238,22.407,22.407,15600.0
2013-12-19 12:30:00,26.63,26.63,26.62,26.63,50000.0,22.407,22.407,22.3986,22.407,50000.0
2013-12-19 12:35:00,26.62,26.63,26.61,26.61,34800.0,22.3986,22.407,22.3902,22.3902,34800.0
2013-12-19 12:40:00,26.61,26.63,26.61,26.63,22000.0,22.3902,22.407,22.3902,22.407,22000.0
2013-12-19 12:45:00,26.63,26.64,26.62,26.63,13200.0,22.407,22.4154,22.3986,22.407,13200.0
2013-12-19 12:50:00,26.63,26.63,26.62,26.63,23200.0,22.407,22.407,22.3986,22.407,23200.0
2013-12-19 12:55:00,26.63,26.65,26.63,26.64,44000.0,22.407,22.4238,22.407,22.4154,44000.0
2013-12-19 13:00:00,26.64,26.64,26.62,26.63,20800.0,22.4154,22.4154,22.3986,22.407,20800.0
2013-12-19 13:05:00,26.63,26.65,26.63,26.64,39200.0,22.407,22.4238,22.407,22.4154,39200.0
2013-12-19 13:10:00,26.64,26.65,26.64,26.64,11200.0,22.4154,22.4238,22.4154,22.4154,11200.0
2013-12-19 13:15:00,26.65,26.68,26.65,26.68,45600.0,22.4238,22.4491,22.4238,22.4491,45600.0
2013-12-19 13:20:00,26.67,26.68,26.66,26.66,14000.0,22.4407,22.4491,22.4323,22.4323,14000.0
2013-12-19 13:25:00,26.66,26.68,26.66,26.67,12800.0,22.4323,22.4491,22.4323,22.4407,12800.0
2013-12-19 13:30:00,26.66,26.67,26.65,26.66,23600.0,22.4323,22.4407,22.4238,22.4323,23600.0
2013-12-19 13:35:00,26.66,26.67,26.65,26.65,29200.0,22.4323,22.4407,22.4238,22.4238,29200.0
2013-12-19 13:40:00,26.66,26.67,26.65,26.67,19600.0,22.4323,22.4407,22.4238,22.4407,19600.0
2013-12-19 13:45:00,26.68,26.68,26.64,26.65,75200.0,22.4491,22.4491,22.4154,22.4238,75200.0
2013-12-19 13:50:00,26.65,26.66,26.65,26.66,9200.0,22.4238,22.4323,22.4238,22.4323,9200.0
2013-12-19 13:55:00,26.66,26.66,26.64,26.65,120000.0,22.4323,22.4323,22.4154,22.4238,120000.0
2013-12-19 14:00:00,26.64,26.66,26.64,26.65,14800.0,22.4154,22.4323,22.4154,22.4238,14800.0
2013-12-19 14:05:00,26.64,26.65,26.64,26.64,8400.0,22.4154,22.4238,22.4154,22.4154,8400.0
2013-12-19 14:10:00,26.65,26.65,26.64,26.64,24800.0,22.4238,22.4238,22.4154,22.4154,24800.0
2013-12-19 14:15:00,26.64,26.65,26.63,26.63,16000.0,22.4154,22.4238,22.407,22.407,16000.0
2013-12-19 14:20:00,26.63,26.63,26.59,26.61,30800.0,22.407,22.407,22.3734,22.3902,30800.0
2013-12-19 14:25:00,26.6,26.63,26.6,26.61,32000.0,22.3818,22.407,22.3818,22.3902,32000.0
2013-12-19 14:30:00,26.61,26.62,26.6,26.61,26000.0,22.3902,22.3986,22.3818,22.3902,26000.0
2013-12-19 14:35:00,26.61,26.62,26.61,26.61,14000.0,22.3902,22.3986,22.3902,22.3902,14000.0
2013-12-19 14:40:00,26.61,26.62,26.6,26.61,18400.0,22.3902,22.3986,22.3818,22.3902,18400.0
2013-12-19 14:45:00,26.61,26.61,26.6,26.6,71600.0,22.3902,22.3902,22.3818,22.3818,71600.0
2013-12-19 14:50:00,26.6,26.6,26.58,26.59,20400.0,22.3818,22.3818,22.3649,22.3734,20400.0
2013-12-19 14:55:00,26.58,26.6,26.58,26.6,58800.0,22.3649,22.3818,22.3649,22.3818,58800.0
2013-12-19 15:00:00,26.6,26.61,26.59,26.61,42800.0,22.3818,22.3902,22.3734,22.3902,42800.0
2013-12-19 15:05:00,26.61,26.62,26.6,26.6,69600.0,22.3902,22.3986,22.3818,22.3818,69600.0
2013-12-19 15:10:00,26.59,26.61,26.59,26.61,48000.0,22.3734,22.3902,22.3734,22.3902,48000.0
2013-12-19 15:15:00,26.61,26.62,26.6,26.61,102000.0,22.3902,22.3986,22.3818,22.3902,102000.0
2013-12-19 15:20:00,26.61,26.62,26.61,26.61,54000.0,22.3902,22.3986,22.3902,22.3902,54000.0
2013-12-19 15:25:00,26.61,26.61,26.57,26.57,100000.0,22.3902,22.3902,22.3565,22.3565,100000.0
2013-12-19 15:30:00,26.58,26.58,26.56,26.57,148400.0,22.3649,22.3649,22.3481,22.3565,148400.0
2013-12-19 15:35:00,26.57,26.6,26.57,26.59,88400.0,22.3565,22.3818,22.3565,22.3734,88400.0
2013-12-19 15:40:00,26.59,26.61,26.58,26.58,52800.0,22.3734,22.3902,22.3649,22.3649,52800.0
2013-12-19 15:45:00,26.58,26.58,26.56,26.57,109200.0,22.3649,22.3649,22.3481,22.3565,109200.0
2013-12-19 15:50:00,26.56,26.58,26.55,26.58,126000.0,22.3481,22.3649,22.3397,22.3649,126000.0
2013-12-19 15:55:00,26.58,26.61,26.57,26.58,152400.0,22.3649,22.3902,22.3565,22.3649,152400.0
2013-12-20 09:30:00,26.61,26.72,26.61,26.7,86000.0,22.3902,22.4827,22.3902,22.4659,86000.0
2013-12-20 09:35:00,26.68,26.71,26.66,26.7,11600.0,22.4491,22.4743,22.4323,22.4659,11600.0
2013-12-20 09:40:00,26.7,26.73,26.69,26.71,42800.0,22.4659,22.4912,22.4575,22.4743,42800.0
2013-12-20 09:45:00,26.73,26.73,26.7,26.7,21200.0,22.4912,22.4912,22.4659,22.4659,21200.0
2013-12-20 09:50:00,26.71,26.71,26.69,26.7,26000.0,22.4743,22.4743,22.4575,22.4659,26000.0
2013-12-20 09:55:00,26.7,26.72,26.69,26.7,64400.0,22.4659,22.4827,22.4575,22.4659,64400.0
2013-12-20 10:00:00,26.71,26.72,26.68,26.69,105200.0,22.4743,22.4827,22.4491,22.4575,105200.0
2013-12-20 10:05:00,26.7,26.72,26.69,26.71,77600.0,22.4659,22.4827,22.4575,22.4743,77600.0
2013-12-20 10:10:00,26.71,26.73,26.7,26.73,10400.0,22.4743,22.4912,22.4659,22.4912,10400.0
2013-12-20 10:15:00,26.73,26.75,26.73,26.75,28000.0,22.4912,22.508,22.4912,22.508,28000.0
2013-12-20 10:20:00,26.75,26.75,26.74,26.74,15600.0,22.508,22.508,22.4996,22.4996,15600.0
2013-12-20 10:25:00,26.74,26.75,26.73,26.74,18800.0,22.4996,22.508,22.4912,22.4996,18800.0
2013-12-20 10:30:00,26.74,26.76,26.74,26.76,32000.0,22.4996,22.5164,22.4996,22.5164,32000.0
2013-12-20 10:35:00,26.76,26.78,26.75,26.78,126400.0,22.5164,22.5332,22.508,22.5332,126400.0
2013-12-20 10:40:00,26.78,26.79,26.77,26.79,70400.0,22.5332,22.5416,22.5248,22.5416,70400.0
2013-12-20 10:45:00,26.79,26.82,26.79,26.81,73600.0,22.5416,22.5669,22.5416,22.5585,73600.0
2013-12-20 10:50:00,26.81,26.83,26.8,26.8,61600.0,22.5585,22.5753,22.5501,22.5501,61600.0
2013-12-20 10:55:00,26.81,26.82,26.79,26.79,68800.0,22.5585,22.5669,22.5416,22.5416,68800.0
2013-12-20 11:00:00,26.8,26.81,26.78,26.8,46800.0,22.5501,22.5585,22.5332,22.5501,46800.0
2013-12-20 11:05:00,26.79,26.82,26.79,26.82,71600.0,22.5416,22.5669,22.5416,22.5669,71600.0
2013-12-20 11:10:00,26.82,26.83,26.81,26.83,68800.0,22.5669,22.5753,22.5585,22.5753,68800.0
2013-12-20 11:15:00,26.83,26.83,26.81,26.83,58800.0,22.5753,22.5753,22.5585,22.5753,58800.0
2013-12-20 11:20:00,26.83,26.87,26.82,26.87,219200.0,22.5753,22.609,22.5669,22.609,219200.0
2013-12-20 11:25:00,26.87,26.88,26.85,26.85,299200.0,22.609,22.6174,22.5921,22.5921,299200.0
2013-12-20 11:30:00,26.87,26.91,26.87,26.91,77600.0,22.609,22.6426,22.609,22.6426,77600.0
2013-12-20 11:35:00,26.91,26.93,26.9,26.93,32800.0,22.6426,22.6594,22.6342,22.6594,32800.0
2013-12-20 11:40:00,26.93,26.96,26.92,26.96,36400.0,22.6594,22.6847,22.651,22.6847,36400.0
2013-12-20 11:45:00,26.96,26.96,26.94,26.94,72800.0,22.6847,22.6847,22.6679,22.6679,72800.0
2013-12-20 11:50:00,26.95,26.96,26.94,26.95,41200.0,22.6763,22.6847,22.6679,22.6763,41200.0
2013-12-20 11:55:00,26.95,26.95,26.94,26.95,38800.0,22.6763,22.6763,22.6679,22.6763,38800.0
2013-12-20 12:00:00,26.95,26.95,26.94,26.95,73200.0,22.6763,22.6763,22.6679,22.6763,73200.0
2013-12-20 12:05:00,26.95,26.96,26.95,26.95,88000.0,22.6763,22.6847,22.6763,22.6763,88000.0
2013-12-20 12:10:00,26.95,26.95,26.93,26.94,176400.0,22.6763,22.6763,22.6594,22.6679,176400.0
2013-12-20 12:15:00,26.94,26.96,26.94,26.95,34800.0,22.6679,22.6847,22.6679,22.6763,34800.0
2013-12-20 12:20:00,26.95,26.97,26.95,26.97,52400.0,22.6763,22.6931,22.6763,22.6931,52400.0
2013-12-20 12:25:00,26.97,26.98,26.96,26.97,35200.0,22.6931,22.7015,22.6847,22.6931,35200.0
2013-12-20 12:30:00,26.97,26.98,26.96,26.98,25200.0,22.6931,22.7015,22.6847,22.7015,25200.0
2013-12-20 12:35:00,26.97,26.97,26.97,26.97,33200.0,22.6931,22.6931,22.6931,22.6931,33200.0
2013-12-20 12:40:00,26.97,26.97,26.96,26.96,38800.0,22.6931,22.6931,22.6847,22.6847,38800.0
2013-12-20 12:45:00,26.96,26.97,26.95,26.97,72400.0,22.6847,22.6931,22.6763,22.6931,72400.0
2013-12-20 12:50:00,26.96,26.98,26.96,26.98,32400.0,22.6847,22.7015,22.6847,22.7015,32400.0
2013-12-20 12:55:00,26.98,26.98,26.96,26.96,69200.0,22.7015,22.7015,22.6847,22.6847,69200.0
2013-12-20 13:00:00,26.96,26.98,26.96,26.97,54400.0,22.6847,22.7015,22.6847,22.6931,54400.0
2013-12-20 13:05:00,26.97,26.98,26.97,26.97,43600.0,22.6931,22.7015,22.6931,22.6931,43600.0
2013-12-20 13:10:00,26.97,26.97,26.96,26.97,28800.0,22.6931,22.6931,22.6847,22.6931,28800.0
2013-12-20 13:15:00,26.97,26.98,26.97,26.97,25200.0,22.6931,22.7015,22.6931,22.6931,25200.0
2013-12-20 13:20:00,26.98,27.0,26.97,26.99,56000.0,22.7015,22.7183,22.6931,22.7099,56000.0
2013-12-20 13:25:00,26.99,27.0,26.98,26.99,41600.0,22.7099,22.7183,22.7015,22.7099,41600.0
2013-12-20 13:30:00,26.99,27.0,26.98,27.0,205600.0,22.7099,22.7183,22.7015,22.7183,205600.0
2013-12-20 13:35:00,27.0,27.0,26.99,27.0,27600.0,22.7183,22.7183,22.7099,22.7183,27600.0
2013-12-20 13:40:00,27.0,27.0,26.99,26.99,19600.0,22.7183,22.7183,22.7099,22.7099,19600.0
2013-12-20 13:45:00,27.0,27.0,26.98,26.99,32000.0,22.7183,22.7183,22.7015,22.7099,32000.0
2013-12-20 13:50:00,26.99,27.01,26.99,27.0,27600.0,22.7099,22.7268,22.7099,22.7183,27600.0
2013-12-20 13:55:00,27.0,27.03,27.0,27.03,76400.0,22.7183,22.7436,22.7183,22.7436,76400.0
2013-12-20 14:00:00,27.03,27.05,27.03,27.03,65200.0,22.7436,22.7604,22.7436,22.7436,65200.0
2013-12-20 14:05:00,27.03,27.05,27.03,27.04,86800.0,22.7436,22.7604,22.7436,22.752,86800.0
2013-12-20 14:10:00,27.04,27.04,27.03,27.03,134000.0,22.752,22.752,22.7436,22.7436,134000.0
2013-12-20 14:15:00,27.03,27.06,27.03,27.06,120800.0,22.7436,22.7688,22.7436,22.7688,120800.0
2013-12-20 14:20:00,27.06,27.06,27.04,27.05,65600.0,22.7688,22.7688,22.752,22.7604,65600.0
2013-12-20 14:25:00,27.05,27.06,27.05,27.05,54800.0,22.7604,22.7688,22.7604,22.7604,54800.0
2013-12-20 14:30:00,27.05,27.06,27.05,27.06,50400.0,22.7604,22.7688,22.7604,22.7688,50400.0
2013-12-20 14:35:00,27.06,27.06,27.04,27.05,58800.0,22.7688,22.7688,22.752,22.7604,58800.0
2013-12-20 14:40:00,27.04,27.06,27.04,27.06,61200.0,22.752,22.7688,22.752,22.7688,61200.0
2013-12-20 14:45:00,27.06,27.07,27.05,27.05,77200.0,22.7688,22.7772,22.7604,22.7604,77200.0
2013-12-20 14:50:00,27.06,27.06,27.04,27.05,64000.0,22.7688,22.7688,22.752,22.7604,64000.0
2013-12-20 14:55:00,27.04,27.05,27.03,27.04,72000.0,22.752,22.7604,22.7436,22.752,72000.0
2013-12-20 15:00:00,27.04,27.04,27.03,27.03,122400.0,22.752,22.752,22.7436,22.7436,122400.0
2013-12-20 15:05:00,27.03,27.04,27.02,27.03,77200.0,22.7436,22.752,22.7352,22.7436,77200.0
2013-12-20 15:10:00,27.03,27.07,27.03,27.05,114400.0,22.7436,22.7772,22.7436,22.7604,114400.0
2013-12-20 15:15:00,27.06,27.06,27.04,27.04,68400.0,22.7688,22.7688,22.752,22.752,68400.0
2013-12-20 15:20:00,27.04,27.05,27.04,27.05,76000.0,22.752,22.7604,22.752,22.7604,76000.0
2013-12-20 15:25:00,27.05,27.06,27.04,27.06,120800.0,22.7604,22.7688,22.752,22.7688,120800.0
2013-12-20 15:30:00,27.05,27.06,27.05,27.05,110800.0,22.7604,22.7688,22.7604,22.7604,110800.0
2013-12-20 15:35:00,27.05,27.07,27.05,27.07,118000.0,22.7604,22.7772,22.7604,22.7772,118000.0
2013-12-20 15:40:00,27.07,27.08,27.06,27.06,121200.0,22.7772,22.7857,22.7688,22.7688,121200.0
2013-12-20 15:45:00,27.06,27.07,27.06,27.07,150400.0,22.7688,22.7772,22.7688,22.7772,150400.0
2013-12-20 15:50:00,27.07,27.08,27.06,27.07,146000.0,22.7772,22.7857,22.7688,22.7772,146000.0
2013-12-20 15:55:00,27.07,27.07,27.02,27.02,497200.0,22.7772,22.7772,22.7352,22.7352,497200.0
2013-12-23 09:30:00,27.09,27.13,27.05,27.05,176800.0,22.8675,22.9012,22.8337,22.8337,176800.0
2013-12-23 09:35:00,27.05,27.06,27.03,27.06,46000.0,22.8337,22.8422,22.8168,22.8422,46000.0
2013-12-23 09:40:00,27.05,27.11,27.05,27.11,63600.0,22.8337,22.8844,22.8337,22.8844,63600.0
2013-12-23 09:45:00,27.12,27.14,27.09,27.1,41200.0,22.8928,22.9097,22.8675,22.8759,41200.0
2013-12-23 09:50:00,27.1,27.11,27.09,27.09,69200.0,22.8759,22.8844,22.8675,22.8675,69200.0
2013-12-23 09:55:00,27.09,27.1,27.06,27.06,65200.0,22.8675,22.8759,22.8422,22.8422,65200.0
2013-12-23 10:00:00,27.06,27.08,27.04,27.06,97200.0,22.8422,22.859,22.8253,22.8422,97200.0
2013-12-23 10:05:00,27.06,27.11,27.06,27.11,17600.0,22.8422,22.8844,22.8422,22.8844,17600.0
2013-12-23 10:10:00,27.11,27.14,27.1,27.11,103600.0,22.8844,22.9097,22.8759,22.8844,103600.0
2013-12-23 10:15:00,27.12,27.13,27.1,27.11,114000.0,22.8928,22.9012,22.8759,22.8844,114000.0
2013-12-23 10:20:00,27.12,27.13,27.09,27.13,38000.0,22.8928,22.9012,22.8675,22.9012,38000.0
2013-12-23 10:25:00,27.13,27.14,27.12,27.14,23200.0,22.9012,22.9097,22.8928,22.9097,23200.0
2013-12-23 10:30:00,27.14,27.16,27.13,27.15,25600.0,22.9097,22.9266,22.9012,22.9181,25600.0
2013-12-23 10:35:00,27.15,27.15,27.11,27.11,48400.0,22.9181,22.9181,22.8844,22.8844,48400.0
2013-12-23 10:40:00,27.12,27.15,27.11,27.15,16400.0,22.8928,22.9181,22.8844,22.9181,16400.0
2013-12-23 10:45:00,27.14,27.15,27.11,27.11,59600.0,22.9097,22.9181,22.8844,22.8844,59600.0
2013-12-23 10:50:00,27.11,27.12,27.1,27.1,29600.0,22.8844,22.8928,22.8759,22.8759,29600.0
2013-12-23 10:55:00,27.1,27.11,27.1,27.11,26400.0,22.8759,22.8844,22.8759,22.8844,26400.0
2013-12-23 11:00:00,27.11,27.12,27.1,27.12,73200.0,22.8844,22.8928,22.8759,22.8928,73200.0
2013-12-23 11:05:00,27.12,27.14,27.12,27.13,91200.0,22.8928,22.9097,22.8928,22.9012,91200.0
2013-12-23 11:10:00,27.13,27.14,27.13,27.14,37200.0,22.9012,22.9097,22.9012,22.9097,37200.0
2013-12-23 11:15:00,27.13,27.14,27.13,27.13,16800.0,22.9012,22.9097,22.9012,22.9012,16800.0
2013-12-23 11:20:00,27.13,27.13,27.11,27.12,33200.0,22.9012,22.9012,22.8844,22.8928,33200.0
2013-12-23 11:25:00,27.12,27.13,27.12,27.13,58000.0,22.8928,22.9012,22.8928,22.9012,58000.0
2013-12-23 11:30:00,27.14,27.15,27.14,27.14,38400.0,22.9097,22.9181,22.9097,22.9097,38400.0
2013-12-23 11:35:00,27.15,27.15,27.12,27.14,36000.0,22.9181,22.9181,22.8928,22.9097,36000.0
2013-12-23 11:40:00,27.14,27.16,27.14,27.15,37600.0,22.9097,22.9266,22.9097,22.9181,37600.0
2013-12-23 11:45:00,27.16,27.16,27.13,27.13,35200.0,22.9266,22.9266,22.9012,22.9012,35200.0
2013-12-23 11:50:00,27.14,27.15,27.14,27.15,21600.0,22.9097,22.9181,22.9097,22.9181,21600.0
2013-12-23 11:55:00,27.14,27.15,27.13,27.14,57600.0,22.9097,22.9181,22.9012,22.9097,57600.0
2013-12-23 12:00:00,27.14,27.15,27.14,27.14,36800.0,22.9097,22.9181,22.9097,22.9097,36800.0
2013-12-23 12:05:00,27.14,27.14,27.13,27.13,14400.0,22.9097,22.9097,22.9012,22.9012,14400.0
2013-12-23 12:10:00,27.13,27.16,27.13,27.16,21200.0,22.9012,22.9266,22.9012,22.9266,21200.0
2013-12-23 12:15:00,27.16,27.16,27.15,27.16,16800.0,22.9266,22.9266,22.9181,22.9266,16800.0
2013-12-23 12:20:00,27.16,27.16,27.15,27.16,24000.0,22.9266,22.9266,22.9181,22.9266,24000.0
2013-12-23 12:25:00,27.17,27.18,27.17,27.17,26000.0,22.935,22.9435,22.935,22.935,26000.0
2013-12-23 12:30:00,27.17,27.17,27.15,27.15,21200.0,22.935,22.935,22.9181,22.9181,21200.0
2013-12-23 12:35:00,27.15,27.16,27.15,27.16,28800.0,22.9181,22.9266,22.9181,22.9266,28800.0
2013-12-23 12:40:00,27.16,27.17,27.16,27.17,37200.0,22.9266,22.935,22.9266,22.935,37200.0
2013-12-23 12:45:00,27.17,27.18,27.17,27.17,34800.0,22.935,22.9435,22.935,22.935,34800.0
2013-12-23 12:50:00,27.17,27.18,27.17,27.18,48400.0,22.935,22.9435,22.935,22.9435,48400.0
2013-12-23 12:55:00,27.17,27.18,27.16,27.16,28400.0,22.935,22.9435,22.9266,22.9266,28400.0
2013-12-23 13:00:00,27.16,27.17,27.16,27.16,45600.0,22.9266,22.935,22.9266,22.9266,45600.0
2013-12-23 13:05:00,27.16,27.17,27.15,27.15,138800.0,22.9266,22.935,22.9181,22.9181,138800.0
2013-12-23 13:10:00,27.15,27.18,27.15,27.17,95200.0,22.9181,22.9435,22.9181,22.935,95200.0
2013-12-23 13:15:00,27.17,27.17,27.16,27.16,27200.0,22.935,22.935,22.9266,22.9266,27200.0
2013-12-23 13:20:00,27.16,27.17,27.16,27.16,16800.0,22.9266,22.935,22.9266,22.9266,16800.0
2013-12-23 13:25:00,27.16,27.17,27.16,27.17,27200.0,22.9266,22.935,22.9266,22.935,27200.0
2013-12-23 13:30:00,27.16,27.18,27.16,27.18,10400.0,22.9266,22.9435,22.9266,22.9435,10400.0
2013-12-23 13:35:00,27.18,27.19,27.17,27.17,26400.0,22.9435,22.9519,22.935,22.935,26400.0
2013-12-23 13:40:00,27.17,27.17,27.16,27.16,58800.0,22.935,22.935,22.9266,22.9266,58800.0
2013-12-23 13:45:00,27.16,27.16,27.14,27.15,32000.0,22.9266,22.9266,22.9097,22.9181,32000.0
2013-12-23 13:50:00,27.14,27.15,27.13,27.13,24000.0,22.9097,22.9181,22.9012,22.9012,24000.0
2013-12-23 13:55:00,27.14,27.16,27.14,27.15,32400.0,22.9097,22.9266,22.9097,22.9181,32400.0
2013-12-23 14:00:00,27.15,27.16,27.14,27.15,21200.0,22.9181,22.9266,22.9097,22.9181,21200.0
2013-12-23 14:05:00,27.14,27.15,27.13,27.14,44400.0,22.9097,22.9181,22.9012,22.9097,44400.0
2013-12-23 14:10:00,27.14,27.15,27.13,27.15,35600.0,22.9097,22.9181,22.9012,22.9181,35600.0
2013-12-23 14:15:00,27.15,27.17,27.14,27.15,20400.0,22.9181,22.935,22.9097,22.9181,20400.0
2013-12-23 14:20:00,27.15,27.16,27.15,27.15,25200.0,22.9181,22.9266,22.9181,22.9181,25200.0
2013-12-23 14:25:00,27.15,27.17,27.14,27.15,46400.0,22.9181,22.935,22.9097,22.9181,46400.0
2013-12-23 14:30:00,27.14,27.16,27.14,27.14,43200.0,22.9097,22.9266,22.9097,22.9097,43200.0
2013-12-23 14:35:00,27.14,27.14,27.13,27.14,63200.0,22.9097,22.9097,22.9012,22.9097,63200.0
2013-12-23 14:40:00,27.14,27.14,27.13,27.13,24800.0,22.9097,22.9097,22.9012,22.9012,24800.0
2013-12-23 14:45:00,27.13,27.14,27.13,27.13,60000.0,22.9012,22.9097,22.9012,22.9012,60000.0
2013-12-23 14:50:00,27.14,27.15,27.14,27.14,966000.0,22.9097,22.9181,22.9097,22.9097,966000.0
2013-12-23 14:55:00,27.14,27.15,27.14,27.15,32400.0,22.9097,22.9181,22.9097,22.9181,32400.0
2013-12-23 15:00:00,27.15,27.17,27.15,27.16,41600.0,22.9181,22.935,22.9181,22.9266,41600.0
2013-12-23 15:05:00,27.17,27.17,27.15,27.16,116800.0,22.935,22.935,22.9181,22.9266,116800.0
2013-12-23 15:10:00,27.16,27.17,27.15,27.16,88800.0,22.9266,22.935,22.9181,22.9266,88800.0
2013-12-23 15:15:00,27.16,27.18,27.16,27.18,59600.0,22.9266,22.9435,22.9266,22.9435,59600.0
2013-12-23 15:20:00,27.18,27.18,27.17,27.18,58000.0,22.9435,22.9435,22.935,22.9435,58000.0
2013-12-23 15:25:00,27.17,27.18,27.17,27.18,60800.0,22.935,22.9435,22.935,22.9435,60800.0
2013-12-23 15:30:00,27.18,27.18,27.17,27.17,52000.0,22.9435,22.9435,22.935,22.935,52000.0
2013-12-23 15:35:00,27.18,27.19,27.17,27.19,57200.0,22.9435,22.9519,22.935,22.9519,57200.0
2013-12-23 15:40:00,27.19,27.19,27.18,27.19,113600.0,22.9519,22.9519,22.9435,22.9519,113600.0
2013-12-23 15:45:00,27.19,27.19,27.17,27.19,168400.0,22.9519,22.9519,22.935,22.9519,168400.0
2013-12-23 15:50:00,27.19,27.22,27.18,27.21,184400.0,22.9519,22.9772,22.9435,22.9688,184400.0
2013-12-23 15:55:00,27.21,27.22,27.18,27.19,302800.0,22.9688,22.9772,22.9435,22.9519,302800.0
2013-12-24 09:30:00,27.23,27.27,27.23,27.26,162000.0,22.9857,23.0194,22.9857,23.011,162000.0
2013-12-24 09:35:00,27.26,27.28,27.23,27.23,63600.0,23.011,23.0279,22.9857,22.9857,63600.0
2013-12-24 09:40:00,27.23,27.25,27.22,27.25,71200.0,22.9857,23.0025,22.9772,23.0025,71200.0
2013-12-24 09:45:00,27.24,27.25,27.23,27.24,24400.0,22.9941,23.0025,22.9857,22.9941,24400.0
2013-12-24 09:50:00,27.24,27.25,27.24,27.24,20400.0,22.9941,23.0025,22.9941,22.9941,20400.0
2013-12-24 09:55:00,27.25,27.26,27.24,27.25,40800.0,23.0025,23.011,22.9941,23.0025,40800.0
2013-12-24 10:00:00,27.26,27.29,27.25,27.29,74000.0,23.011,23.0363,23.0025,23.0363,74000.0
2013-12-24 10:05:00,27.29,27.3,27.27,27.3,156400.0,23.0363,23.0447,23.0194,23.0447,156400.0
2013-12-24 10:10:00,27.3,27.3,27.28,27.28,16800.0,23.0447,23.0447,23.0279,23.0279,16800.0
2013-12-24 10:15:00,27.28,27.31,27.28,27.31,20400.0,23.0279,23.0532,23.0279,23.0532,20400.0
2013-12-24 10:20:00,27.31,27.34,27.3,27.31,72400.0,23.0532,23.0785,23.0447,23.0532,72400.0
2013-12-24 10:25:00,27.31,27.35,27.31,27.35,48800.0,23.0532,23.087,23.0532,23.087,48800.0
2013-12-24 10:30:00,27.35,27.35,27.34,27.35,48800.0,23.087,23.087,23.0785,23.087,48800.0
2013-12-24 10:35:00,27.35,27.36,27.35,27.35,48400.0,23.087,23.0954,23.087,23.087,48400.0
2013-12-24 10:40:00,27.35,27.35,27.32,27.33,44800.0,23.087,23.087,23.0616,23.0701,44800.0
2013-12-24 10:45:00,27.34,27.35,27.32,27.32,36000.0,23.0785,23.087,23.0616,23.0616,36000.0
2013-12-24 10:50:00,27.32,27.32,27.31,27.32,43600.0,23.0616,23.0616,23.0532,23.0616,43600.0
2013-12-24 10:55:00,27.31,27.34,27.31,27.34,75600.0,23.0532,23.0785,23.0532,23.0785,75600.0
2013-12-24 11:00:00,27.34,27.34,27.32,27.32,37600.0,23.0785,23.0785,23.0616,23.0616,37600.0
2013-12-24 11:05:00,27.32,27.32,27.31,27.31,37200.0,23.0616,23.0616,23.0532,23.0532,37200.0
2013-12-24 11:10:00,27.31,27.33,27.31,27.33,31600.0,23.0532,23.0701,23.0532,23.0701,31600.0
2013-12-24 11:15:00,27.33,27.35,27.33,27.34,42000.0,23.0701,23.087,23.0701,23.0785,42000.0
2013-12-24 11:20:00,27.34,27.35,27.34,27.35,73600.0,23.0785,23.087,23.0785,23.087,73600.0
2013-12-24 11:25:00,27.35,27.35,27.33,27.33,49200.0,23.087,23.087,23.0701,23.0701,49200.0
2013-12-24 11:30:00,27.34,27.35,27.33,27.35,34400.0,23.0785,23.087,23.0701,23.087,34400.0
2013-12-24 11:35:00,27.35,27.36,27.35,27.36,25600.0,23.087,23.0954,23.087,23.0954,25600.0
2013-12-24 11:40:00,27.36,27.36,27.35,27.36,20400.0,23.0954,23.0954,23.087,23.0954,20400.0
2013-12-24 11:45:00,27.35,27.36,27.35,27.35,64400.0,23.087,23.0954,23.087,23.087,64400.0
2013-12-24 11:50:00,27.35,27.36,27.34,27.34,58400.0,23.087,23.0954,23.0785,23.0785,58400.0
2013-12-24 11:55:00,27.35,27.36,27.34,27.35,262000.0,23.087,23.0954,23.0785,23.087,262000.0
2013-12-24 12:00:00,27.35,27.35,27.34,27.34,89200.0,23.087,23.087,23.0785,23.0785,89200.0
2013-12-24 12:05:00,27.34,27.35,27.33,27.34,187600.0,23.0785,23.087,23.0701,23.0785,187600.0
2013-12-24 12:10:00,27.34,27.34,27.33,27.33,82000.0,23.0785,23.0785,23.0701,23.0701,82000.0
2013-12-24 12:15:00,27.33,27.34,27.32,27.33,31200.0,23.0701,23.0785,23.0616,23.0701,31200.0
2013-12-24 12:20:00,27.33,27.33,27.31,27.31,167200.0,23.0701,23.0701,23.0532,23.0532,167200.0
2013-12-24 12:25:00,27.32,27.32,27.31,27.32,36800.0,23.0616,23.0616,23.0532,23.0616,36800.0
2013-12-24 12:30:00,27.32,27.33,27.31,27.33,50400.0,23.0616,23.0701,23.0532,23.0701,50400.0
2013-12-24 12:35:00,27.32,27.33,27.32,27.32,32800.0,23.0616,23.0701,23.0616,23.0616,32800.0
2013-12-24 12:40:00,27.32,27.32,27.31,27.32,68000.0,23.0616,23.0616,23.0532,23.0616,68000.0
2013-12-24 12:45:00,27.31,27.32,27.28,27.29,48800.0,23.0532,23.0616,23.0279,23.0363,48800.0
2013-12-24 12:50:00,27.29,27.29,27.28,27.29,39200.0,23.0363,23.0363,23.0279,23.0363,39200.0
2013-12-24 12:55:00,27.29,27.29,27.27,27.27,110000.0,23.0363,23.0363,23.0194,23.0194,110000.0
2013-12-26 09:30:00,27.43,27.43,27.38,27.41,93600.0,23.1545,23.1545,23.1123,23.1376,93600.0
2013-12-26 09:35:00,27.41,27.43,27.41,27.42,40000.0,23.1376,23.1545,23.1376,23.146,40000.0
2013-12-26 09:40:00,27.42,27.45,27.42,27.44,66800.0,23.146,23.1714,23.146,23.1629,66800.0
2013-12-26 09:45:00,27.44,27.47,27.43,27.43,71600.0,23.1629,23.1882,23.1545,23.1545,71600.0
2013-12-26 09:50:00,27.45,27.45,27.42,27.43,26800.0,23.1714,23.1714,23.146,23.1545,26800.0
2013-12-26 09:55:00,27.44,27.44,27.39,27.39,87600.0,23.1629,23.1629,23.1207,23.1207,87600.0
2013-12-26 10:00:00,27.4,27.44,27.4,27.43,16000.0,23.1292,23.1629,23.1292,23.1545,16000.0
2013-12-26 10:05:00,27.43,27.44,27.42,27.43,23600.0,23.1545,23.1629,23.146,23.1545,23600.0
2013-12-26 10:10:00,27.43,27.44,27.42,27.43,156000.0,23.1545,23.1629,23.146,23.1545,156000.0
2013-12-26 10:15:00,27.43,27.45,27.42,27.45,32000.0,23.1545,23.1714,23.146,23.1714,32000.0
2013-12-26 10:20:00,27.44,27.45,27.44,27.45,32800.0,23.1629,23.1714,23.1629,23.1714,32800.0
2013-12-26 10:25:00,27.45,27.45,27.43,27.44,38400.0,23.1714,23.1714,23.1545,23.1629,38400.0
2013-12-26 10:30:00,27.43,27.44,27.41,27.42,34400.0,23.1545,23.1629,23.1376,23.146,34400.0
2013-12-26 10:35:00,27.42,27.42,27.41,27.41,26400.0,23.146,23.146,23.1376,23.1376,26400.0
2013-12-26 10:40:00,27.41,27.41,27.4,27.41,29200.0,23.1376,23.1376,23.1292,23.1376,29200.0
2013-12-26 10:45:00,27.41,27.41,27.36,27.36,55200.0,23.1376,23.1376,23.0954,23.0954,55200.0
2013-12-26 10:50:00,27.36,27.36,27.34,27.35,185200.0,23.0954,23.0954,23.0785,23.087,185200.0
2013-12-26 10:55:00,27.35,27.36,27.35,27.36,23600.0,23.087,23.0954,23.087,23.0954,23600.0
2013-12-26 11:00:00,27.36,27.36,27.35,27.35,44400.0,23.0954,23.0954,23.087,23.087,44400.0
2013-12-26 11:05:00,27.35,27.35,27.34,27.34,36400.0,23.087,23.087,23.0785,23.0785,36400.0
2013-12-26 11:10:00,27.34,27.36,27.34,27.36,32400.0,23.0785,23.0954,23.0785,23.0954,32400.0
2013-12-26 11:15:00,27.37,27.38,27.36,27.36,42000.0,23.1038,23.1123,23.0954,23.0954,42000.0
2013-12-26 11:20:00,27.36,27.37,27.36,27.36,17200.0,23.0954,23.1038,23.0954,23.0954,17200.0
2013-12-26 11:25:00,27.36,27.37,27.36,27.36,45200.0,23.0954,23.1038,23.0954,23.0954,45200.0
2013-12-26 11:30:00,27.37,27.37,27.36,27.37,22000.0,23.1038,23.1038,23.0954,23.1038,22000.0
2013-12-26 11:35:00,27.37,27.38,27.36,27.37,30000.0,23.1038,23.1123,23.0954,23.1038,30000.0
2013-12-26 11:40:00,27.36,27.37,27.35,27.36,57600.0,23.0954,23.1038,23.087,23.0954,57600.0
2013-12-26 11:45:00,27.35,27.36,27.34,27.36,55600.0,23.087,23.0954,23.0785,23.0954,55600.0
2013-12-26 11:50:00,27.36,27.36,27.34,27.35,76800.0,23.0954,23.0954,23.0785,23.087,76800.0
2013-12-26 11:55:00,27.35,27.35,27.34,27.34,53200.0,23.087,23.087,23.0785,23.0785,53200.0
2013-12-26 12:00:00,27.34,27.35,27.34,27.34,43200.0,23.0785,23.087,23.0785,23.0785,43200.0
2013-12-26 12:05:00,27.34,27.34,27.33,27.33,32800.0,23.0785,23.0785,23.0701,23.0701,32800.0
2013-12-26 12:10:00,27.33,27.33,27.32,27.33,23600.0,23.0701,23.0701,23.0616,23.0701,23600.0
2013-12-26 12:15:00,27.32,27.33,27.3,27.3,19600.0,23.0616,23.0701,23.0447,23.0447,19600.0
2013-12-26 12:20:00,27.3,27.31,27.29,27.29,37600.0,23.0447,23.0532,23.0363,23.0363,37600.0
2013-12-26 12:25:00,27.29,27.3,27.28,27.29,40000.0,23.0363,23.0447,23.0279,23.0363,40000.0
2013-12-26 12:30:00,27.29,27.31,27.29,27.31,23200.0,23.0363,23.0532,23.0363,23.0532,23200.0
2013-12-26 12:35:00,27.31,27.32,27.3,27.32,37200.0,23.0532,23.0616,23.0447,23.0616,37200.0
2013-12-26 12:40:00,27.32,27.34,27.32,27.34,31600.0,23.0616,23.0785,23.0616,23.0785,31600.0
2013-12-26 12:45:00,27.34,27.35,27.34,27.35,20800.0,23.0785,23.087,23.0785,23.087,20800.0
2013-12-26 12:50:00,27.34,27.35,27.33,27.33,14400.0,23.0785,23.087,23.0701,23.0701,14400.0
2013-12-26 12:55:00,27.34,27.34,27.34,27.34,70400.0,23.0785,23.0785,23.0785,23.0785,70400.0
2013-12-26 13:00:00,27.34,27.34,27.33,27.33,132400.0,23.0785,23.0785,23.0701,23.0701,132400.0
2013-12-26 13:05:00,27.33,27.34,27.33,27.34,13200.0,23.0701,23.0785,23.0701,23.0785,13200.0
2013-12-26 13:10:00,27.34,27.35,27.33,27.34,58400.0,23.0785,23.087,23.0701,23.0785,58400.0
2013-12-26 13:15:00,27.34,27.35,27.34,27.34,23200.0,23.0785,23.087,23.0785,23.0785,23200.0
2013-12-26 13:20:00,27.34,27.35,27.34,27.34,12000.0,23.0785,23.087,23.0785,23.0785,12000.0
2013-12-26 13:25:00,27.34,27.35,27.34,27.35,18400.0,23.0785,23.087,23.0785,23.087,18400.0
2013-12-26 13:30:00,27.35,27.35,27.35,27.35,31600.0,23.087,23.087,23.087,23.087,31600.0
2013-12-26 13:35:00,27.36,27.36,27.35,27.35,16800.0,23.0954,23.0954,23.087,23.087,16800.0
2013-12-26 13:40:00,27.35,27.35,27.35,27.35,37600.0,23.087,23.087,23.087,23.087,37600.0
2013-12-26 13:45:00,27.35,27.35,27.34,27.35,18000.0,23.087,23.087,23.0785,23.087,18000.0
2013-12-26 13:50:00,27.35,27.36,27.35,27.35,37200.0,23.087,23.0954,23.087,23.087,37200.0
2013-12-26 13:55:00,27.35,27.35,27.34,27.35,47200.0,23.087,23.087,23.0785,23.087,47200.0
2013-12-26 14:00:00,27.35,27.35,27.34,27.34,35600.0,23.087,23.087,23.0785,23.0785,35600.0
2013-12-26 14:05:00,27.35,27.35,27.34,27.34,18000.0,23.087,23.087,23.0785,23.0785,18000.0
2013-12-26 14:10:00,27.34,27.35,27.34,27.35,23600.0,23.0785,23.087,23.0785,23.087,23600.0
2013-12-26 14:15:00,27.35,27.35,27.33,27.34,42400.0,23.087,23.087,23.0701,23.0785,42400.0
2013-12-26 14:20:00,27.33,27.34,27.33,27.33,28800.0,23.0701,23.0785,23.0701,23.0701,28800.0
2013-12-26 14:25:00,27.33,27.34,27.33,27.34,60800.0,23.0701,23.0785,23.0701,23.0785,60800.0
2013-12-26 14:30:00,27.34,27.35,27.34,27.34,37200.0,23.0785,23.087,23.0785,23.0785,37200.0
2013-12-26 14:35:00,27.34,27.34,27.34,27.34,50400.0,23.0785,23.0785,23.0785,23.0785,50400.0
2013-12-26 14:40:00,27.34,27.35,27.33,27.34,52800.0,23.0785,23.087,23.0701,23.0785,52800.0
2013-12-26 14:45:00,27.34,27.34,27.32,27.33,70800.0,23.0785,23.0785,23.0616,23.0701,70800.0
2013-12-26 14:50:00,27.33,27.34,27.33,27.33,55200.0,23.0701,23.0785,23.0701,23.0701,55200.0
2013-12-26 14:55:00,27.33,27.34,27.33,27.34,58400.0,23.0701,23.0785,23.0701,23.0785,58400.0
2013-12-26 15:00:00,27.33,27.34,27.33,27.34,26400.0,23.0701,23.0785,23.0701,23.0785,26400.0
2013-12-26 15:05:00,27.34,27.36,27.34,27.35,24800.0,23.0785,23.0954,23.0785,23.087,24800.0
2013-12-26 15:10:00,27.35,27.37,27.35,27.36,78400.0,23.087,23.1038,23.087,23.0954,78400.0
2013-12-26 15:15:00,27.37,27.38,27.36,27.37,88000.0,23.1038,23.1123,23.0954,23.1038,88000.0
2013-12-26 15:20:00,27.38,27.38,27.36,27.37,19200.0,23.1123,23.1123,23.0954,23.1038,19200.0
2013-12-26 15:25:00,27.36,27.37,27.36,27.37,32800.0,23.0954,23.1038,23.0954,23.1038,32800.0
2013-12-26 15:30:00,27.38,27.38,27.36,27.38,33600.0,23.1123,23.1123,23.0954,23.1123,33600.0
2013-12-26 15:35:00,27.37,27.38,27.36,27.38,57600.0,23.1038,23.1123,23.0954,23.1123,57600.0
2013-12-26 15:40:00,27.38,27.38,27.36,27.37,35200.0,23.1123,23.1123,23.0954,23.1038,35200.0
2013-12-26 15:45:00,27.37,27.37,27.34,27.34,78800.0,23.1038,23.1038,23.0785,23.0785,78800.0
2013-12-26 15:50:00,27.34,27.35,27.33,27.34,60000.0,23.0785,23.087,23.0701,23.0785,60000.0
2013-12-26 15:55:00,27.34,27.35,27.32,27.32,136400.0,23.0785,23.087,23.0616,23.0616,136400.0
2013-12-27 09:30:00,27.47,27.47,27.38,27.38,129600.0,23.1882,23.1882,23.1123,23.1123,129600.0
2013-12-27 09:35:00,27.38,27.38,27.35,27.35,46800.0,23.1123,23.1123,23.087,23.087,46800.0
2013-12-27 09:40:00,27.35,27.35,27.33,27.33,48000.0,23.087,23.087,23.0701,23.0701,48000.0
2013-12-27 09:45:00,27.33,27.34,27.32,27.33,31200.0,23.0701,23.0785,23.0616,23.0701,31200.0
2013-12-27 09:50:00,27.32,27.35,27.32,27.34,75200.0,23.0616,23.087,23.0616,23.0785,75200.0
2013-12-27 09:55:00,27.35,27.35,27.32,27.33,40000.0,23.087,23.087,23.0616,23.0701,40000.0
2013-12-27 10:00:00,27.32,27.34,27.31,27.31,74000.0,23.0616,23.0785,23.0532,23.0532,74000.0
2013-12-27 10:05:00,27.32,27.33,27.32,27.33,66000.0,23.0616,23.0701,23.0616,23.0701,66000.0
2013-12-27 10:10:00,27.33,27.33,27.32,27.32,140800.0,23.0701,23.0701,23.0616,23.0616,140800.0
2013-12-27 10:15:00,27.32,27.32,27.3,27.32,28400.0,23.0616,23.0616,23.0447,23.0616,28400.0
2013-12-27 10:20:00,27.32,27.32,27.29,27.3,31200.0,23.0616,23.0616,23.0363,23.0447,31200.0
2013-12-27 10:25:00,27.3,27.3,27.29,27.29,22400.0,23.0447,23.0447,23.0363,23.0363,22400.0
2013-12-27 10:30:00,27.29,27.29,27.26,27.28,70800.0,23.0363,23.0363,23.011,23.0279,70800.0
2013-12-27 10:35:00,27.28,27.28,27.27,27.27,31600.0,23.0279,23.0279,23.0194,23.0194,31600.0
2013-12-27 10:40:00,27.27,27.27,27.25,27.25,106400.0,23.0194,23.0194,23.0025,23.0025,106400.0
2013-12-27 10:45:00,27.25,27.25,27.23,27.23,22000.0,23.0025,23.0025,22.9857,22.9857,22000.0
2013-12-27 10:50:00,27.23,27.25,27.23,27.25,16800.0,22.9857,23.0025,22.9857,23.0025,16800.0
2013-12-27 10:55:00,27.25,27.25,27.23,27.23,12000.0,23.0025,23.0025,22.9857,22.9857,12000.0
2013-12-27 11:00:00,27.23,27.25,27.23,27.25,14800.0,22.9857,23.0025,22.9857,23.0025,14800.0
2013-12-27 11:05:00,27.25,27.27,27.25,27.27,8400.0,23.0025,23.0194,23.0025,23.0194,8400.0
2013-12-27 11:10:00,27.27,27.27,27.24,27.25,67600.0,23.0194,23.0194,22.9941,23.0025,67600.0
2013-12-27 11:15:00,27.26,27.28,27.25,27.28,195600.0,23.011,23.0279,23.0025,23.0279,195600.0
2013-12-27 11:20:00,27.28,27.28,27.25,27.25,45600.0,23.0279,23.0279,23.0025,23.0025,45600.0
2013-12-27 11:25:00,27.25,27.26,27.24,27.25,71200.0,23.0025,23.011,22.9941,23.0025,71200.0
2013-12-27 11:30:00,27.26,27.27,27.24,27.25,28400.0,23.011,23.0194,22.9941,23.0025,28400.0
2013-12-27 11:35:00,27.25,27.26,27.24,27.24,18000.0,23.0025,23.011,22.9941,22.9941,18000.0
2013-12-27 11:40:00,27.24,27.25,27.23,27.25,16000.0,22.9941,23.0025,22.9857,23.0025,16000.0
2013-12-27 11:45:00,27.25,27.26,27.25,27.26,16000.0,23.0025,23.011,23.0025,23.011,16000.0
2013-12-27 11:50:00,27.25,27.27,27.25,27.26,33600.0,23.0025,23.0194,23.0025,23.011,33600.0
2013-12-27 11:55:00,27.26,27.27,27.26,27.27,12000.0,23.011,23.0194,23.011,23.0194,12000.0
2013-12-27 12:00:00,27.26,27.27,27.25,27.27,9600.0,23.011,23.0194,23.0025,23.0194,9600.0
2013-12-27 12:05:00,27.27,27.27,27.26,27.27,8800.0,23.0194,23.0194,23.011,23.0194,8800.0
2013-12-27 12:10:00,27.27,27.27,27.26,27.27,126400.0,23.0194,23.0194,23.011,23.0194,126400.0
2013-12-27 12:15:00,27.26,27.26,27.24,27.25,18400.0,23.011,23.011,22.9941,23.0025,18400.0
2013-12-27 12:20:00,27.25,27.26,27.25,27.25,36800.0,23.0025,23.011,23.0025,23.0025,36800.0
2013-12-27 12:25:00,27.25,27.27,27.25,27.25,11200.0,23.0025,23.0194,23.0025,23.0025,11200.0
2013-12-27 12:30:00,27.25,27.26,27.25,27.26,24800.0,23.0025,23.011,23.0025,23.011,24800.0
2013-12-27 12:35:00,27.25,27.25,27.24,27.25,16800.0,23.0025,23.0025,22.9941,23.0025,16800.0
2013-12-27 12:40:00,27.25,27.25,27.25,27.25,24000.0,23.0025,23.0025,23.0025,23.0025,24000.0
2013-12-27 12:45:00,27.24,27.24,27.23,27.24,22400.0,22.9941,22.9941,22.9857,22.9941,22400.0
2013-12-27 12:50:00,27.24,27.25,27.23,27.23,20000.0,22.9941,23.0025,22.9857,22.9857,20000.0
2013-12-27 12:55:00,27.23,27.24,27.22,27.24,29600.0,22.9857,22.9941,22.9772,22.9941,29600.0
2013-12-27 13:00:00,27.24,27.25,27.23,27.25,29200.0,22.9941,23.0025,22.9857,23.0025,29200.0
2013-12-27 13:05:00,27.25,27.25,27.23,27.23,10400.0,23.0025,23.0025,22.9857,22.9857,10400.0
2013-12-27 13:10:00,27.23,27.24,27.23,27.24,20800.0,22.9857,22.9941,22.9857,22.9941,20800.0
2013-12-27 13:15:00,27.24,27.24,27.23,27.23,13600.0,22.9941,22.9941,22.9857,22.9857,13600.0
2013-12-27 13:20:00,27.24,27.24,27.23,27.23,17200.0,22.9941,22.9941,22.9857,22.9857,17200.0
2013-12-27 13:25:00,27.23,27.23,27.22,27.22,60000.0,22.9857,22.9857,22.9772,22.9772,60000.0
2013-12-27 13:30:00,27.23,27.23,27.22,27.22,16800.0,22.9857,22.9857,22.9772,22.9772,16800.0
2013-12-27 13:35:00,27.21,27.23,27.21,27.23,25200.0,22.9688,22.9857,22.9688,22.9857,25200.0
2013-12-27 13:40:00,27.23,27.23,27.21,27.22,10400.0,22.9857,22.9857,22.9688,22.9772,10400.0
2013-12-27 13:45:00,27.21,27.22,27.21,27.22,53600.0,22.9688,22.9772,22.9688,22.9772,53600.0
2013-12-27 13:50:00,27.22,27.23,27.22,27.23,12400.0,22.9772,22.9857,22.9772,22.9857,12400.0
2013-12-27 13:55:00,27.23,27.24,27.23,27.23,26800.0,22.9857,22.9941,22.9857,22.9857,26800.0
2013-12-27 14:00:00,27.24,27.24,27.23,27.23,24000.0,22.9941,22.9941,22.9857,22.9857,24000.0
2013-12-27 14:05:00,27.23,27.26,27.23,27.26,30400.0,22.9857,23.011,22.9857,23.011,30400.0
2013-12-27 14:10:00,27.25,27.26,27.25,27.25,27600.0,23.0025,23.011,23.0025,23.0025,27600.0
2013-12-27 14:15:00,27.25,27.26,27.24,27.26,19200.0,23.0025,23.011,22.9941,23.011,19200.0
2013-12-27 14:20:00,27.25,27.27,27.25,27.27,38000.0,23.0025,23.0194,23.0025,23.0194,38000.0
2013-12-27 14:25:00,27.27,27.28,27.27,27.27,25600.0,23.0194,23.0279,23.0194,23.0194,25600.0
2013-12-27 14:30:00,27.28,27.28,27.25,27.26,13600.0,23.0279,23.0279,23.0025,23.011,13600.0
2013-12-27 14:35:00,27.26,27.26,27.25,27.26,17600.0,23.011,23.011,23.0025,23.011,17600.0
2013-12-27 14:40:00,27.26,27.27,27.26,27.26,16000.0,23.011,23.0194,23.011,23.011,16000.0
2013-12-27 14:45:00,27.27,27.28,27.27,27.28,14000.0,23.0194,23.0279,23.0194,23.0279,14000.0
2013-12-27 14:50:00,27.28,27.28,27.27,27.28,13200.0,23.0279,23.0279,23.0194,23.0279,13200.0
2013-12-27 14:55:00,27.27,27.28,27.26,27.27,19200.0,23.0194,23.0279,23.011,23.0194,19200.0
2013-12-27 15:00:00,27.27,27.27,27.26,27.26,30800.0,23.0194,23.0194,23.011,23.011,30800.0
2013-12-27 15:05:00,27.26,27.28,27.26,27.28,19200.0,23.011,23.0279,23.011,23.0279,19200.0
2013-12-27 15:10:00,27.28,27.28,27.26,27.27,18800.0,23.0279,23.0279,23.011,23.0194,18800.0
2013-12-27 15:15:00,27.26,27.27,27.26,27.27,34400.0,23.011,23.0194,23.011,23.0194,34400.0
2013-12-27 15:20:00,27.27,27.28,27.27,27.28,50000.0,23.0194,23.0279,23.0194,23.0279,50000.0
2013-12-27 15:25:00,27.28,27.29,27.27,27.29,34400.0,23.0279,23.0363,23.0194,23.0363,34400.0
2013-12-27 15:30:00,27.28,27.3,27.28,27.3,51200.0,23.0279,23.0447,23.0279,23.0447,51200.0
2013-12-27 15:35:00,27.3,27.3,27.29,27.29,21600.0,23.0447,23.0447,23.0363,23.0363,21600.0
2013-12-27 15:40:00,27.29,27.29,27.27,27.27,51200.0,23.0363,23.0363,23.0194,23.0194,51200.0
2013-12-27 15:45:00,27.28,27.29,27.27,27.28,33200.0,23.0279,23.0363,23.0194,23.0279,33200.0
2013-12-27 15:50:00,27.28,27.29,27.27,27.29,72000.0,23.0279,23.0363,23.0194,23.0363,72000.0
2013-12-27 15:55:00,27.28,27.3,27.28,27.3,40000.0,23.0279,23.0447,23.0279,23.0447,40000.0
2013-12-30 09:30:00,27.33,27.36,27.27,27.28,248800.0,23.0701,23.0954,23.0194,23.0279,248800.0
2013-12-30 09:35:00,27.28,27.29,27.27,27.29,57200.0,23.0279,23.0363,23.0194,23.0363,57200.0
2013-12-30 09:40:00,27.28,27.28,27.27,27.28,34800.0,23.0279,23.0279,23.0194,23.0279,34800.0
2013-12-30 09:45:00,27.29,27.29,27.25,27.25,32000.0,23.0363,23.0363,23.0025,23.0025,32000.0
2013-12-30 09:50:00,27.27,27.27,27.25,27.27,25200.0,23.0194,23.0194,23.0025,23.0194,25200.0
2013-12-30 09:55:00,27.27,27.28,27.25,27.25,24400.0,23.0194,23.0279,23.0025,23.0025,24400.0
2013-12-30 10:00:00,27.25,27.27,27.24,27.27,49200.0,23.0025,23.0194,22.9941,23.0194,49200.0
2013-12-30 10:05:00,27.27,27.28,27.26,27.26,51600.0,23.0194,23.0279,23.011,23.011,51600.0
2013-12-30 10:10:00,27.24,27.27,27.24,27.25,21600.0,22.9941,23.0194,22.9941,23.0025,21600.0
2013-12-30 10:15:00,27.25,27.27,27.25,27.25,21200.0,23.0025,23.0194,23.0025,23.0025,21200.0
2013-12-30 10:20:00,27.26,27.27,27.25,27.25,35200.0,23.011,23.0194,23.0025,23.0025,35200.0
2013-12-30 10:25:00,27.26,27.26,27.23,27.24,27200.0,23.011,23.011,22.9857,22.9941,27200.0
2013-12-30 10:30:00,27.24,27.27,27.23,27.27,41200.0,22.9941,23.0194,22.9857,23.0194,41200.0
2013-12-30 10:35:00,27.27,27.27,27.25,27.26,44000.0,23.0194,23.0194,23.0025,23.011,44000.0
2013-12-30 10:40:00,27.27,27.28,27.26,27.26,68000.0,23.0194,23.0279,23.011,23.011,68000.0
2013-12-30 10:45:00,27.27,27.28,27.27,27.28,11200.0,23.0194,23.0279,23.0194,23.0279,11200.0
2013-12-30 10:50:00,27.27,27.28,27.25,27.27,27200.0,23.0194,23.0279,23.0025,23.0194,27200.0
2013-12-30 10:55:00,27.26,27.27,27.26,27.27,33600.0,23.011,23.0194,23.011,23.0194,33600.0
2013-12-30 11:00:00,27.27,27.28,27.27,27.28,50400.0,23.0194,23.0279,23.0194,23.0279,50400.0
2013-12-30 11:05:00,27.28,27.28,27.27,27.27,24400.0,23.0279,23.0279,23.0194,23.0194,24400.0
2013-12-30 11:10:00,27.27,27.28,27.26,27.27,13200.0,23.0194,23.0279,23.011,23.0194,13200.0
2013-12-30 11:15:00,27.27,27.28,27.27,27.28,14000.0,23.0194,23.0279,23.0194,23.0279,14000.0
2013-12-30 11:20:00,27.28,27.3,27.27,27.29,28800.0,23.0279,23.0447,23.0194,23.0363,28800.0
2013-12-30 11:25:00,27.29,27.3,27.29,27.29,30000.0,23.0363,23.0447,23.0363,23.0363,30000.0
2013-12-30 11:30:00,27.29,27.3,27.28,27.28,24800.0,23.0363,23.0447,23.0279,23.0279,24800.0
2013-12-30 11:35:00,27.29,27.3,27.28,27.29,16800.0,23.0363,23.0447,23.0279,23.0363,16800.0
2013-12-30 11:40:00,27.29,27.29,27.28,27.28,13600.0,23.0363,23.0363,23.0279,23.0279,13600.0
2013-12-30 11:45:00,27.28,27.31,27.28,27.31,22000.0,23.0279,23.0532,23.0279,23.0532,22000.0
2013-12-30 11:50:00,27.31,27.33,27.31,27.32,22000.0,23.0532,23.0701,23.0532,23.0616,22000.0
2013-12-30 11:55:00,27.33,27.34,27.33,27.33,13200.0,23.0701,23.0785,23.0701,23.0701,13200.0
2013-12-30 12:00:00,27.33,27.34,27.33,27.33,12800.0,23.0701,23.0785,23.0701,23.0701,12800.0
2013-12-30 12:05:00,27.33,27.34,27.33,27.33,16800.0,23.0701,23.0785,23.0701,23.0701,16800.0
2013-12-30 12:10:00,27.33,27.33,27.32,27.32,10800.0,23.0701,23.0701,23.0616,23.0616,10800.0
2013-12-30 12:15:00,27.33,27.33,27.31,27.31,16000.0,23.0701,23.0701,23.0532,23.0532,16000.0
2013-12-30 12:20:00,27.31,27.31,27.3,27.3,26800.0,23.0532,23.0532,23.0447,23.0447,26800.0
2013-12-30 12:25:00,27.3,27.3,27.28,27.29,30800.0,23.0447,23.0447,23.0279,23.0363,30800.0
2013-12-30 12:30:00,27.29,27.3,27.29,27.3,18000.0,23.0363,23.0447,23.0363,23.0447,18000.0
2013-12-30 12:35:00,27.3,27.3,27.28,27.29,31200.0,23.0447,23.0447,23.0279,23.0363,31200.0
2013-12-30 12:40:00,27.29,27.3,27.29,27.29,22400.0,23.0363,23.0447,23.0363,23.0363,22400.0
2013-12-30 12:45:00,27.29,27.3,27.28,27.29,17200.0,23.0363,23.0447,23.0279,23.0363,17200.0
2013-12-30 12:50:00,27.28,27.3,27.28,27.3,29600.0,23.0279,23.0447,23.0279,23.0447,29600.0
2013-12-30 12:55:00,27.29,27.3,27.29,27.3,27600.0,23.0363,23.0447,23.0363,23.0447,27600.0
2013-12-30 13:00:00,27.3,27.31,27.29,27.31,16000.0,23.0447,23.0532,23.0363,23.0532,16000.0
2013-12-30 13:05:00,27.3,27.32,27.3,27.31,34000.0,23.0447,23.0616,23.0447,23.0532,34000.0
2013-12-30 13:10:00,27.31,27.32,27.3,27.31,25600.0,23.0532,23.0616,23.0447,23.0532,25600.0
2013-12-30 13:15:00,27.3,27.31,27.29,27.3,22400.0,23.0447,23.0532,23.0363,23.0447,22400.0
2013-12-30 13:20:00,27.29,27.3,27.29,27.3,24400.0,23.0363,23.0447,23.0363,23.0447,24400.0
2013-12-30 13:25:00,27.29,27.31,27.29,27.31,16000.0,23.0363,23.0532,23.0363,23.0532,16000.0
2013-12-30 13:30:00,27.31,27.32,27.3,27.31,14800.0,23.0532,23.0616,23.0447,23.0532,14800.0
2013-12-30 13:35:00,27.31,27.32,27.31,27.31,18000.0,23.0532,23.0616,23.0532,23.0532,18000.0
2013-12-30 13:40:00,27.31,27.31,27.29,27.29,26800.0,23.0532,23.0532,23.0363,23.0363,26800.0
2013-12-30 13:45:00,27.3,27.31,27.29,27.31,14800.0,23.0447,23.0532,23.0363,23.0532,14800.0
2013-12-30 13:50:00,27.3,27.31,27.3,27.31,20400.0,23.0447,23.0532,23.0447,23.0532,20400.0
2013-12-30 13:55:00,27.31,27.32,27.31,27.31,22800.0,23.0532,23.0616,23.0532,23.0532,22800.0
2013-12-30 14:00:00,27.31,27.31,27.3,27.31,22800.0,23.0532,23.0532,23.0447,23.0532,22800.0
2013-12-30 14:05:00,27.32,27.32,27.31,27.31,8800.0,23.0616,23.0616,23.0532,23.0532,8800.0
2013-12-30 14:10:00,27.31,27.32,27.31,27.32,15200.0,23.0532,23.0616,23.0532,23.0616,15200.0
2013-12-30 14:15:00,27.32,27.32,27.31,27.31,28400.0,23.0616,23.0616,23.0532,23.0532,28400.0
2013-12-30 14:20:00,27.31,27.33,27.31,27.32,10400.0,23.0532,23.0701,23.0532,23.0616,10400.0
2013-12-30 14:25:00,27.32,27.33,27.31,27.33,27600.0,23.0616,23.0701,23.0532,23.0701,27600.0
2013-12-30 14:30:00,27.33,27.33,27.32,27.33,90400.0,23.0701,23.0701,23.0616,23.0701,90400.0
2013-12-30 14:35:00,27.33,27.34,27.33,27.33,30800.0,23.0701,23.0785,23.0701,23.0701,30800.0
2013-12-30 14:40:00,27.33,27.34,27.33,27.33,22800.0,23.0701,23.0785,23.0701,23.0701,22800.0
2013-12-30 14:45:00,27.33,27.34,27.32,27.33,32000.0,23.0701,23.0785,23.0616,23.0701,32000.0
2013-12-30 14:50:00,27.33,27.33,27.32,27.32,16400.0,23.0701,23.0701,23.0616,23.0616,16400.0
2013-12-30 14:55:00,27.32,27.33,27.32,27.33,36400.0,23.0616,23.0701,23.0616,23.0701,36400.0
2013-12-30 15:00:00,27.33,27.34,27.32,27.33,27600.0,23.0701,23.0785,23.0616,23.0701,27600.0
2013-12-30 15:05:00,27.33,27.33,27.3,27.32,36800.0,23.0701,23.0701,23.0447,23.0616,36800.0
2013-12-30 15:10:00,27.32,27.32,27.3,27.31,32400.0,23.0616,23.0616,23.0447,23.0532,32400.0
2013-12-30 15:15:00,27.31,27.31,27.3,27.31,17600.0,23.0532,23.0532,23.0447,23.0532,17600.0
2013-12-30 15:20:00,27.3,27.31,27.3,27.31,28000.0,23.0447,23.0532,23.0447,23.0532,28000.0
2013-12-30 15:25:00,27.31,27.31,27.29,27.29,46400.0,23.0532,23.0532,23.0363,23.0363,46400.0
2013-12-30 15:30:00,27.29,27.3,27.28,27.29,30000.0,23.0363,23.0447,23.0279,23.0363,30000.0
2013-12-30 15:35:00,27.29,27.3,27.29,27.29,29600.0,23.0363,23.0447,23.0363,23.0363,29600.0
2013-12-30 15:40:00,27.29,27.3,27.29,27.3,39200.0,23.0363,23.0447,23.0363,23.0447,39200.0
2013-12-30 15:45:00,27.29,27.31,27.29,27.29,43200.0,23.0363,23.0532,23.0363,23.0363,43200.0
2013-12-30 15:50:00,27.3,27.3,27.28,27.29,60000.0,23.0447,23.0447,23.0279,23.0363,60000.0
2013-12-30 15:55:00,27.29,27.29,27.26,27.27,99200.0,23.0363,23.0363,23.011,23.0194,99200.0
2013-12-31 09:30:00,27.34,27.36,27.3,27.35,81200.0,23.0785,23.0954,23.0447,23.087,81200.0
2013-12-31 09:35:00,27.35,27.36,27.33,27.33,64800.0,23.087,23.0954,23.0701,23.0701,64800.0
2013-12-31 09:40:00,27.33,27.34,27.32,27.33,29200.0,23.0701,23.0785,23.0616,23.0701,29200.0
2013-12-31 09:45:00,27.33,27.35,27.33,27.34,35600.0,23.0701,23.087,23.0701,23.0785,35600.0
2013-12-31 09:50:00,27.34,27.36,27.34,27.35,53600.0,23.0785,23.0954,23.0785,23.087,53600.0
2013-12-31 09:55:00,27.35,27.36,27.35,27.36,40400.0,23.087,23.0954,23.087,23.0954,40400.0
2013-12-31 10:00:00,27.36,27.41,27.36,27.36,95600.0,23.0954,23.1376,23.0954,23.0954,95600.0
2013-12-31 10:05:00,27.36,27.38,27.33,27.36,127600.0,23.0954,23.1123,23.0701,23.0954,127600.0
2013-12-31 10:10:00,27.36,27.36,27.33,27.34,30800.0,23.0954,23.0954,23.0701,23.0785,30800.0
2013-12-31 10:15:00,27.33,27.33,27.29,27.31,146400.0,23.0701,23.0701,23.0363,23.0532,146400.0
2013-12-31 10:20:00,27.31,27.33,27.3,27.31,41200.0,23.0532,23.0701,23.0447,23.0532,41200.0
2013-12-31 10:25:00,27.32,27.34,27.32,27.33,23200.0,23.0616,23.0785,23.0616,23.0701,23200.0
2013-12-31 10:30:00,27.33,27.35,27.33,27.33,39200.0,23.0701,23.087,23.0701,23.0701,39200.0
2013-12-31 10:35:00,27.33,27.35,27.33,27.33,50000.0,23.0701,23.087,23.0701,23.0701,50000.0
2013-12-31 10:40:00,27.33,27.34,27.32,27.33,36800.0,23.0701,23.0785,23.0616,23.0701,36800.0
2013-12-31 10:45:00,27.33,27.34,27.33,27.33,33600.0,23.0701,23.0785,23.0701,23.0701,33600.0
2013-12-31 10:50:00,27.33,27.33,27.31,27.32,52000.0,23.0701,23.0701,23.0532,23.0616,52000.0
2013-12-31 10:55:00,27.32,27.37,27.32,27.36,66400.0,23.0616,23.1038,23.0616,23.0954,66400.0
2013-12-31 11:00:00,27.37,27.39,27.36,27.38,25200.0,23.1038,23.1207,23.0954,23.1123,25200.0
2013-12-31 11:05:00,27.38,27.39,27.38,27.38,75600.0,23.1123,23.1207,23.1123,23.1123,75600.0
2013-12-31 11:10:00,27.38,27.39,27.37,27.37,41200.0,23.1123,23.1207,23.1038,23.1038,41200.0
2013-12-31 11:15:00,27.38,27.39,27.36,27.36,16400.0,23.1123,23.1207,23.0954,23.0954,16400.0
2013-12-31 11:20:00,27.37,27.37,27.34,27.34,21600.0,23.1038,23.1038,23.0785,23.0785,21600.0
2013-12-31 11:25:00,27.35,27.35,27.33,27.34,39600.0,23.087,23.087,23.0701,23.0785,39600.0
2013-12-31 11:30:00,27.35,27.36,27.34,27.36,17200.0,23.087,23.0954,23.0785,23.0954,17200.0
2013-12-31 11:35:00,27.36,27.36,27.35,27.35,35200.0,23.0954,23.0954,23.087,23.087,35200.0
2013-12-31 11:40:00,27.35,27.36,27.34,27.34,57600.0,23.087,23.0954,23.0785,23.0785,57600.0
2013-12-31 11:45:00,27.34,27.35,27.34,27.34,137600.0,23.0785,23.087,23.0785,23.0785,137600.0
2013-12-31 11:50:00,27.34,27.35,27.34,27.35,207200.0,23.0785,23.087,23.0785,23.087,207200.0
2013-12-31 11:55:00,27.35,27.36,27.34,27.36,99200.0,23.087,23.0954,23.0785,23.0954,99200.0
2013-12-31 12:00:00,27.36,27.36,27.35,27.36,19600.0,23.0954,23.0954,23.087,23.0954,19600.0
2013-12-31 12:05:00,27.36,27.37,27.36,27.37,24400.0,23.0954,23.1038,23.0954,23.1038,24400.0
2013-12-31 12:10:00,27.36,27.39,27.36,27.38,73600.0,23.0954,23.1207,23.0954,23.1123,73600.0
2013-12-31 12:15:00,27.38,27.38,27.37,27.37,53200.0,23.1123,23.1123,23.1038,23.1038,53200.0
2013-12-31 12:20:00,27.37,27.38,27.37,27.37,38800.0,23.1038,23.1123,23.1038,23.1038,38800.0
2013-12-31 12:25:00,27.37,27.38,27.37,27.37,26800.0,23.1038,23.1123,23.1038,23.1038,26800.0
2013-12-31 12:30:00,27.37,27.38,27.37,27.38,30000.0,23.1038,23.1123,23.1038,23.1123,30000.0
2013-12-31 12:35:00,27.38,27.39,27.38,27.39,34000.0,23.1123,23.1207,23.1123,23.1207,34000.0
2013-12-31 12:40:00,27.39,27.39,27.36,27.37,45200.0,23.1207,23.1207,23.0954,23.1038,45200.0
2013-12-31 12:45:00,27.36,27.37,27.34,27.35,75200.0,23.0954,23.1038,23.0785,23.087,75200.0
2013-12-31 12:50:00,27.35,27.36,27.35,27.36,18800.0,23.087,23.0954,23.087,23.0954,18800.0
2013-12-31 12:55:00,27.36,27.36,27.35,27.36,25600.0,23.0954,23.0954,23.087,23.0954,25600.0
2013-12-31 13:00:00,27.36,27.36,27.35,27.35,42000.0,23.0954,23.0954,23.087,23.087,42000.0
2013-12-31 13:05:00,27.35,27.36,27.34,27.35,31600.0,23.087,23.0954,23.0785,23.087,31600.0
2013-12-31 13:10:00,27.35,27.36,27.35,27.36,25600.0,23.087,23.0954,23.087,23.0954,25600.0
2013-12-31 13:15:00,27.36,27.37,27.36,27.36,42800.0,23.0954,23.1038,23.0954,23.0954,42800.0
2013-12-31 13:20:00,27.37,27.37,27.36,27.37,26400.0,23.1038,23.1038,23.0954,23.1038,26400.0
2013-12-31 13:25:00,27.37,27.38,27.36,27.38,19600.0,23.1038,23.1123,23.0954,23.1123,19600.0
2013-12-31 13:30:00,27.37,27.38,27.37,27.38,19200.0,23.1038,23.1123,23.1038,23.1123,19200.0
2013-12-31 13:35:00,27.38,27.38,27.38,27.38,22000.0,23.1123,23.1123,23.1123,23.1123,22000.0
2013-12-31 13:40:00,27.38,27.38,27.36,27.36,43600.0,23.1123,23.1123,23.0954,23.0954,43600.0
2013-12-31 13:45:00,27.36,27.37,27.36,27.37,23200.0,23.0954,23.1038,23.0954,23.1038,23200.0
2013-12-31 13:50:00,27.37,27.38,27.37,27.38,58000.0,23.1038,23.1123,23.1038,23.1123,58000.0
2013-12-31 13:55:00,27.38,27.38,27.36,27.37,30800.0,23.1123,23.1123,23.0954,23.1038,30800.0
2013-12-31 14:00:00,27.37,27.38,27.37,27.38,32400.0,23.1038,23.1123,23.1038,23.1123,32400.0
2013-12-31 14:05:00,27.38,27.38,27.36,27.36,27600.0,23.1123,23.1123,23.0954,23.0954,27600.0
2013-12-31 14:10:00,27.36,27.37,27.36,27.37,22000.0,23.0954,23.1038,23.0954,23.1038,22000.0
2013-12-31 14:15:00,27.36,27.38,27.36,27.36,45600.0,23.0954,23.1123,23.0954,23.0954,45600.0
2013-12-31 14:20:00,27.36,27.37,27.36,27.36,35600.0,23.0954,23.1038,23.0954,23.0954,35600.0
2013-12-31 14:25:00,27.36,27.36,27.34,27.34,22400.0,23.0954,23.0954,23.0785,23.0785,22400.0
2013-12-31 14:30:00,27.35,27.35,27.34,27.34,31600.0,23.087,23.087,23.0785,23.0785,31600.0
2013-12-31 14:35:00,27.34,27.34,27.32,27.32,31600.0,23.0785,23.0785,23.0616,23.0616,31600.0
2013-12-31 14:40:00,27.32,27.33,27.32,27.32,73200.0,23.0616,23.0701,23.0616,23.0616,73200.0
2013-12-31 14:45:00,27.32,27.32,27.31,27.31,63600.0,23.0616,23.0616,23.0532,23.0532,63600.0
2013-12-31 14:50:00,27.31,27.33,27.31,27.32,74400.0,23.0532,23.0701,23.0532,23.0616,74400.0
2013-12-31 14:55:00,27.32,27.32,27.31,27.32,144800.0,23.0616,23.0616,23.0532,23.0616,144800.0
2013-12-31 15:00:00,27.32,27.32,27.32,27.32,62400.0,23.0616,23.0616,23.0616,23.0616,62400.0
2013-12-31 15:05:00,27.32,27.32,27.31,27.32,42000.0,23.0616,23.0616,23.0532,23.0616,42000.0
2013-12-31 15:10:00,27.32,27.32,27.32,27.32,24000.0,23.0616,23.0616,23.0616,23.0616,24000.0
2013-12-31 15:15:00,27.31,27.33,27.31,27.32,25600.0,23.0532,23.0701,23.0532,23.0616,25600.0
2013-12-31 15:20:00,27.33,27.35,27.32,27.35,24800.0,23.0701,23.087,23.0616,23.087,24800.0
2013-12-31 15:25:00,27.35,27.35,27.34,27.34,31600.0,23.087,23.087,23.0785,23.0785,31600.0
2013-12-31 15:30:00,27.34,27.36,27.33,27.35,125600.0,23.0785,23.0954,23.0701,23.087,125600.0
2013-12-31 15:35:00,27.35,27.35,27.34,27.34,54800.0,23.087,23.087,23.0785,23.0785,54800.0
2013-12-31 15:40:00,27.34,27.35,27.34,27.34,28400.0,23.0785,23.087,23.0785,23.0785,28400.0
2013-12-31 15:45:00,27.34,27.36,27.34,27.35,74400.0,23.0785,23.0954,23.0785,23.087,74400.0
2013-12-31 15:50:00,27.34,27.35,27.34,27.34,109200.0,23.0785,23.087,23.0785,23.0785,109200.0
2013-12-31 15:55:00,27.34,27.34,27.28,27.29,216000.0,23.0785,23.0785,23.0279,23.0363,216000.0
2014-01-02 09:30:00,27.16,27.28,27.14,27.14,288000.0,22.9266,23.0279,22.9097,22.9097,288000.0
2014-01-02 09:35:00,27.14,27.14,27.04,27.04,264400.0,22.9097,22.9097,22.8253,22.8253,264400.0
2014-01-02 09:40:00,27.05,27.07,27.01,27.07,70800.0,22.8337,22.8506,22.7999,22.8506,70800.0
2014-01-02 09:45:00,27.07,27.1,27.05,27.08,89600.0,22.8506,22.8759,22.8337,22.859,89600.0
2014-01-02 09:50:00,27.07,27.07,27.04,27.07,201200.0,22.8506,22.8506,22.8253,22.8506,201200.0
2014-01-02 09:55:00,27.06,27.1,27.05,27.09,48800.0,22.8422,22.8759,22.8337,22.8675,48800.0
2014-01-02 10:00:00,27.08,27.09,27.0,27.02,92000.0,22.859,22.8675,22.7915,22.8084,92000.0
2014-01-02 10:05:00,27.03,27.09,27.02,27.08,95200.0,22.8168,22.8675,22.8084,22.859,95200.0
2014-01-02 10:10:00,27.09,27.12,27.09,27.11,50800.0,22.8675,22.8928,22.8675,22.8844,50800.0
2014-01-02 10:15:00,27.11,27.14,27.11,27.13,63200.0,22.8844,22.9097,22.8844,22.9012,63200.0
2014-01-02 10:20:00,27.13,27.14,27.09,27.09,193200.0,22.9012,22.9097,22.8675,22.8675,193200.0
2014-01-02 10:25:00,27.09,27.11,27.08,27.09,69600.0,22.8675,22.8844,22.859,22.8675,69600.0
2014-01-02 10:30:00,27.1,27.1,27.06,27.09,57200.0,22.8759,22.8759,22.8422,22.8675,57200.0
2014-01-02 10:35:00,27.09,27.09,27.07,27.07,33600.0,22.8675,22.8675,22.8506,22.8506,33600.0
2014-01-02 10:40:00,27.07,27.13,27.07,27.12,40000.0,22.8506,22.9012,22.8506,22.8928,40000.0
2014-01-02 10:45:00,27.12,27.13,27.11,27.11,20400.0,22.8928,22.9012,22.8844,22.8844,20400.0
2014-01-02 10:50:00,27.1,27.11,27.06,27.08,56800.0,22.8759,22.8844,22.8422,22.859,56800.0
2014-01-02 10:55:00,27.09,27.09,27.07,27.07,28800.0,22.8675,22.8675,22.8506,22.8506,28800.0
2014-01-02 11:00:00,27.08,27.08,27.04,27.05,457600.0,22.859,22.859,22.8253,22.8337,457600.0
2014-01-02 11:05:00,27.04,27.07,27.04,27.05,74800.0,22.8253,22.8506,22.8253,22.8337,74800.0
2014-01-02 11:10:00,27.05,27.05,27.03,27.04,27200.0,22.8337,22.8337,22.8168,22.8253,27200.0
2014-01-02 11:15:00,27.04,27.06,27.03,27.05,68000.0,22.8253,22.8422,22.8168,22.8337,68000.0
2014-01-02 11:20:00,27.05,27.06,27.01,27.01,54400.0,22.8337,22.8422,22.7999,22.7999,54400.0
2014-01-02 11:25:00,27.02,27.03,27.0,27.01,70400.0,22.8084,22.8168,22.7915,22.7999,70400.0
2014-01-02 11:30:00,27.0,27.01,26.97,26.98,80000.0,22.7915,22.7999,22.7662,22.7746,80000.0
2014-01-02 11:35:00,26.98,27.0,26.97,26.98,71600.0,22.7746,22.7915,22.7662,22.7746,71600.0
2014-01-02 11:40:00,26.98,26.98,26.96,26.97,49600.0,22.7746,22.7746,22.7577,22.7662,49600.0
2014-01-02 11:45:00,26.98,26.98,26.93,26.93,31600.0,22.7746,22.7746,22.7324,22.7324,31600.0
2014-01-02 11:50:00,26.93,26.93,26.88,26.9,112400.0,22.7324,22.7324,22.6902,22.7071,112400.0
2014-01-02 11:55:00,26.9,26.91,26.87,26.88,77200.0,22.7071,22.7155,22.6818,22.6902,77200.0
2014-01-02 12:00:00,26.88,26.91,26.88,26.91,30000.0,22.6902,22.7155,22.6902,22.7155,30000.0
2014-01-02 12:05:00,26.9,26.93,26.9,26.92,39200.0,22.7071,22.7324,22.7071,22.724,39200.0
2014-01-02 12:10:00,26.92,26.93,26.91,26.91,42400.0,22.724,22.7324,22.7155,22.7155,42400.0
2014-01-02 12:15:00,26.91,26.93,26.9,26.92,26400.0,22.7155,22.7324,22.7071,22.724,26400.0
2014-01-02 12:20:00,26.92,26.93,26.92,26.92,14800.0,22.724,22.7324,22.724,22.724,14800.0
2014-01-02 12:25:00,26.92,26.92,26.89,26.9,60800.0,22.724,22.724,22.6987,22.7071,60800.0
2014-01-02 12:30:00,26.91,26.91,26.88,26.9,156400.0,22.7155,22.7155,22.6902,22.7071,156400.0
2014-01-02 12:35:00,26.9,26.92,26.88,26.91,1008400.0,22.7071,22.724,22.6902,22.7155,1008400.0
2014-01-02 12:40:00,26.91,26.92,26.88,26.89,84800.0,22.7155,22.724,22.6902,22.6987,84800.0
2014-01-02 12:45:00,26.88,26.91,26.87,26.9,30800.0,22.6902,22.7155,22.6818,22.7071,30800.0
2014-01-02 12:50:00,26.9,26.92,26.9,26.92,58400.0,22.7071,22.724,22.7071,22.724,58400.0
2014-01-02 12:55:00,26.92,26.92,26.89,26.89,75600.0,22.724,22.724,22.6987,22.6987,75600.0
2014-01-02 13:00:00,26.89,26.92,26.89,26.91,25600.0,22.6987,22.724,22.6987,22.7155,25600.0
2014-01-02 13:05:00,26.91,26.91,26.9,26.91,44400.0,22.7155,22.7155,22.7071,22.7155,44400.0
2014-01-02 13:10:00,26.91,26.91,26.89,26.9,214000.0,22.7155,22.7155,22.6987,22.7071,214000.0
2014-01-02 13:15:00,26.9,26.9,26.89,26.89,54400.0,22.7071,22.7071,22.6987,22.6987,54400.0
2014-01-02 13:20:00,26.89,26.91,26.89,26.89,40000.0,22.6987,22.7155,22.6987,22.6987,40000.0
2014-01-02 13:25:00,26.89,26.89,26.87,26.88,24800.0,22.6987,22.6987,22.6818,22.6902,24800.0
2014-01-02 13:30:00,26.88,26.89,26.86,26.89,79600.0,22.6902,22.6987,22.6733,22.6987,79600.0
2014-01-02 13:35:00,26.89,26.9,26.87,26.89,30000.0,22.6987,22.7071,22.6818,22.6987,30000.0
2014-01-02 13:40:00,26.89,26.9,26.88,26.89,28800.0,22.6987,22.7071,22.6902,22.6987,28800.0
2014-01-02 13:45:00,26.89,26.92,26.88,26.92,96000.0,22.6987,22.724,22.6902,22.724,96000.0
2014-01-02 13:50:00,26.92,26.92,26.89,26.91,32800.0,22.724,22.724,22.6987,22.7155,32800.0
2014-01-02 13:55:00,26.9,26.93,26.9,26.93,26800.0,22.7071,22.7324,22.7071,22.7324,26800.0
2014-01-02 14:00:00,26.93,26.95,26.92,26.94,28800.0,22.7324,22.7493,22.724,22.7409,28800.0
2014-01-02 14:05:00,26.95,26.96,26.94,26.95,17600.0,22.7493,22.7577,22.7409,22.7493,17600.0
2014-01-02 14:10:00,26.95,26.98,26.95,26.95,46400.0,22.7493,22.7746,22.7493,22.7493,46400.0
2014-01-02 14:15:00,26.95,26.95,26.88,26.9,60000.0,22.7493,22.7493,22.6902,22.7071,60000.0
2014-01-02 14:20:00,26.89,26.92,26.88,26.89,86800.0,22.6987,22.724,22.6902,22.6987,86800.0
2014-01-02 14:25:00,26.9,26.91,26.89,26.9,15600.0,22.7071,22.7155,22.6987,22.7071,15600.0
2014-01-02 14:30:00,26.9,26.92,26.9,26.92,24000.0,22.7071,22.724,22.7071,22.724,24000.0
2014-01-02 14:35:00,26.92,26.93,26.91,26.92,38000.0,22.724,22.7324,22.7155,22.724,38000.0
2014-01-02 14:40:00,26.92,26.95,26.92,26.94,26400.0,22.724,22.7493,22.724,22.7409,26400.0
2014-01-02 14:45:00,26.94,26.95,26.92,26.94,30000.0,22.7409,22.7493,22.724,22.7409,30000.0
2014-01-02 14:50:00,26.93,26.95,26.93,26.94,140800.0,22.7324,22.7493,22.7324,22.7409,140800.0
2014-01-02 14:55:00,26.94,26.94,26.92,26.93,57600.0,22.7409,22.7409,22.724,22.7324,57600.0
2014-01-02 15:00:00,26.93,26.94,26.92,26.94,44800.0,22.7324,22.7409,22.724,22.7409,44800.0
2014-01-02 15:05:00,26.95,26.95,26.93,26.95,21200.0,22.7493,22.7493,22.7324,22.7493,21200.0
2014-01-02 15:10:00,26.95,26.97,26.95,26.97,32400.0,22.7493,22.7662,22.7493,22.7662,32400.0
2014-01-02 15:15:00,26.97,26.99,26.97,26.99,39200.0,22.7662,22.7831,22.7662,22.7831,39200.0
2014-01-02 15:20:00,26.98,26.99,26.97,26.98,63600.0,22.7746,22.7831,22.7662,22.7746,63600.0
2014-01-02 15:25:00,26.97,26.98,26.96,26.96,48400.0,22.7662,22.7746,22.7577,22.7577,48400.0
2014-01-02 15:30:00,26.96,26.97,26.93,26.96,90000.0,22.7577,22.7662,22.7324,22.7577,90000.0
2014-01-02 15:35:00,26.95,26.97,26.93,26.93,62000.0,22.7493,22.7662,22.7324,22.7324,62000.0
2014-01-02 15:40:00,26.93,26.95,26.93,26.94,80800.0,22.7324,22.7493,22.7324,22.7409,80800.0
2014-01-02 15:45:00,26.94,26.98,26.94,26.97,203600.0,22.7409,22.7746,22.7409,22.7662,203600.0
2014-01-02 15:50:00,26.97,26.97,26.95,26.96,104800.0,22.7662,22.7662,22.7493,22.7577,104800.0
2014-01-02 15:55:00,26.97,26.99,26.95,26.96,175200.0,22.7662,22.7831,22.7493,22.7577,175200.0
2014-01-03 09:30:00,27.08,27.1,27.0,27.03,220800.0,22.859,22.8759,22.7915,22.8168,220800.0
2014-01-03 09:35:00,27.03,27.08,27.03,27.07,42400.0,22.8168,22.859,22.8168,22.8506,42400.0
2014-01-03 09:40:00,27.07,27.08,27.04,27.04,53200.0,22.8506,22.859,22.8253,22.8253,53200.0
2014-01-03 09:45:00,27.05,27.08,27.03,27.07,36400.0,22.8337,22.859,22.8168,22.8506,36400.0
2014-01-03 09:50:00,27.08,27.08,27.06,27.06,18800.0,22.859,22.859,22.8422,22.8422,18800.0
2014-01-03 09:55:00,27.07,27.09,27.07,27.08,41600.0,22.8506,22.8675,22.8506,22.859,41600.0
2014-01-03 10:00:00,27.08,27.1,27.07,27.09,54800.0,22.859,22.8759,22.8506,22.8675,54800.0
2014-01-03 10:05:00,27.08,27.1,27.07,27.07,142000.0,22.859,22.8759,22.8506,22.8506,142000.0
2014-01-03 10:10:00,27.08,27.1,27.08,27.1,39600.0,22.859,22.8759,22.859,22.8759,39600.0
2014-01-03 10:15:00,27.1,27.11,27.06,27.07,24800.0,22.8759,22.8844,22.8422,22.8506,24800.0
2014-01-03 10:20:00,27.07,27.08,27.06,27.07,34400.0,22.8506,22.859,22.8422,22.8506,34400.0
2014-01-03 10:25:00,27.07,27.07,27.06,27.07,120000.0,22.8506,22.8506,22.8422,22.8506,120000.0
2014-01-03 10:30:00,27.07,27.08,27.05,27.08,56800.0,22.8506,22.859,22.8337,22.859,56800.0
2014-01-03 10:35:00,27.08,27.08,27.06,27.07,83600.0,22.859,22.859,22.8422,22.8506,83600.0
2014-01-03 10:40:00,27.07,27.08,27.06,27.08,24000.0,22.8506,22.859,22.8422,22.859,24000.0
2014-01-03 10:45:00,27.07,27.08,27.06,27.07,80000.0,22.8506,22.859,22.8422,22.8506,80000.0
2014-01-03 10:50:00,27.07,27.1,27.06,27.09,26800.0,22.8506,22.8759,22.8422,22.8675,26800.0
2014-01-03 10:55:00,27.08,27.11,27.08,27.11,44800.0,22.859,22.8844,22.859,22.8844,44800.0
2014-01-03 11:00:00,27.11,27.12,27.11,27.11,34400.0,22.8844,22.8928,22.8844,22.8844,34400.0
2014-01-03 11:05:00,27.1,27.12,27.1,27.12,395200.0,22.8759,22.8928,22.8759,22.8928,395200.0
2014-01-03 11:10:00,27.13,27.13,27.1,27.1,20800.0,22.9012,22.9012,22.8759,22.8759,20800.0
2014-01-03 11:15:00,27.1,27.1,27.05,27.06,36400.0,22.8759,22.8759,22.8337,22.8422,36400.0
2014-01-03 11:20:00,27.06,27.08,27.05,27.07,11200.0,22.8422,22.859,22.8337,22.8506,11200.0
2014-01-03 11:25:00,27.07,27.07,27.04,27.04,43200.0,22.8506,22.8506,22.8253,22.8253,43200.0
2014-01-03 11:30:00,27.05,27.06,27.04,27.05,42400.0,22.8337,22.8422,22.8253,22.8337,42400.0
2014-01-03 11:35:00,27.05,27.05,27.04,27.05,66800.0,22.8337,22.8337,22.8253,22.8337,66800.0
2014-01-03 11:40:00,27.05,27.05,27.04,27.05,17600.0,22.8337,22.8337,22.8253,22.8337,17600.0
2014-01-03 11:45:00,27.05,27.05,27.0,27.02,51200.0,22.8337,22.8337,22.7915,22.8084,51200.0
2014-01-03 11:50:00,27.02,27.02,27.0,27.0,28800.0,22.8084,22.8084,22.7915,22.7915,28800.0
2014-01-03 11:55:00,27.0,27.0,26.98,26.99,38400.0,22.7915,22.7915,22.7746,22.7831,38400.0
2014-01-03 12:00:00,26.99,27.0,26.99,27.0,50000.0,22.7831,22.7915,22.7831,22.7915,50000.0
2014-01-03 12:05:00,27.0,27.01,26.99,27.0,35200.0,22.7915,22.7999,22.7831,22.7915,35200.0
2014-01-03 12:10:00,27.0,27.03,27.0,27.03,59600.0,22.7915,22.8168,22.7915,22.8168,59600.0
2014-01-03 12:15:00,27.03,27.04,27.02,27.04,18800.0,22.8168,22.8253,22.8084,22.8253,18800.0
2014-01-03 12:20:00,27.04,27.04,27.03,27.04,7600.0,22.8253,22.8253,22.8168,22.8253,7600.0
2014-01-03 12:25:00,27.04,27.06,27.04,27.05,27200.0,22.8253,22.8422,22.8253,22.8337,27200.0
2014-01-03 12:30:00,27.06,27.06,27.05,27.05,28000.0,22.8422,22.8422,22.8337,22.8337,28000.0
2014-01-03 12:35:00,27.05,27.06,27.05,27.06,21600.0,22.8337,22.8422,22.8337,22.8422,21600.0
2014-01-03 12:40:00,27.05,27.07,27.05,27.06,15200.0,22.8337,22.8506,22.8337,22.8422,15200.0
2014-01-03 12:45:00,27.06,27.07,27.06,27.07,22000.0,22.8422,22.8506,22.8422,22.8506,22000.0
2014-01-03 12:50:00,27.06,27.07,27.06,27.07,23200.0,22.8422,22.8506,22.8422,22.8506,23200.0
2014-01-03 12:55:00,27.07,27.07,27.04,27.04,76400.0,22.8506,22.8506,22.8253,22.8253,76400.0
2014-01-03 13:00:00,27.05,27.05,27.04,27.04,21200.0,22.8337,22.8337,22.8253,22.8253,21200.0
2014-01-03 13:05:00,27.05,27.06,27.04,27.06,37200.0,22.8337,22.8422,22.8253,22.8422,37200.0
2014-01-03 13:10:00,27.05,27.06,27.04,27.04,24400.0,22.8337,22.8422,22.8253,22.8253,24400.0
2014-01-03 13:15:00,27.05,27.05,27.04,27.05,22800.0,22.8337,22.8337,22.8253,22.8337,22800.0
2014-01-03 13:20:00,27.05,27.06,27.04,27.06,18800.0,22.8337,22.8422,22.8253,22.8422,18800.0
2014-01-03 13:25:00,27.05,27.06,27.05,27.05,22400.0,22.8337,22.8422,22.8337,22.8337,22400.0
2014-01-03 13:30:00,27.06,27.06,27.03,27.04,22800.0,22.8422,22.8422,22.8168,22.8253,22800.0
2014-01-03 13:35:00,27.04,27.05,27.03,27.05,31200.0,22.8253,22.8337,22.8168,22.8337,31200.0
2014-01-03 13:40:00,27.05,27.05,27.02,27.03,14000.0,22.8337,22.8337,22.8084,22.8168,14000.0
2014-01-03 13:45:00,27.03,27.04,27.03,27.04,14400.0,22.8168,22.8253,22.8168,22.8253,14400.0
2014-01-03 13:50:00,27.04,27.04,27.03,27.04,20400.0,22.8253,22.8253,22.8168,22.8253,20400.0
2014-01-03 13:55:00,27.05,27.05,27.04,27.05,26800.0,22.8337,22.8337,22.8253,22.8337,26800.0
2014-01-03 14:00:00,27.05,27.06,27.04,27.06,34400.0,22.8337,22.8422,22.8253,22.8422,34400.0
2014-01-03 14:05:00,27.06,27.06,27.04,27.04,40800.0,22.8422,22.8422,22.8253,22.8253,40800.0
2014-01-03 14:10:00,27.04,27.05,27.03,27.05,30400.0,22.8253,22.8337,22.8168,22.8337,30400.0
2014-01-03 14:15:00,27.05,27.06,27.04,27.05,15200.0,22.8337,22.8422,22.8253,22.8337,15200.0
2014-01-03 14:20:00,27.05,27.06,27.04,27.06,20000.0,22.8337,22.8422,22.8253,22.8422,20000.0
2014-01-03 14:25:00,27.05,27.05,27.04,27.05,31600.0,22.8337,22.8337,22.8253,22.8337,31600.0
2014-01-03 14:30:00,27.04,27.06,27.04,27.04,30400.0,22.8253,22.8422,22.8253,22.8253,30400.0
2014-01-03 14:35:00,27.04,27.06,27.04,27.05,33600.0,22.8253,22.8422,22.8253,22.8337,33600.0
2014-01-03 14:40:00,27.05,27.06,27.04,27.04,98800.0,22.8337,22.8422,22.8253,22.8253,98800.0
2014-01-03 14:45:00,27.05,27.09,27.04,27.09,20800.0,22.8337,22.8675,22.8253,22.8675,20800.0
2014-01-03 14:50:00,27.09,27.11,27.08,27.11,113600.0,22.8675,22.8844,22.859,22.8844,113600.0
2014-01-03 14:55:00,27.11,27.11,27.08,27.11,2373600.0,22.8844,22.8844,22.859,22.8844,2373600.0
2014-01-03 15:00:00,27.11,27.11,27.09,27.1,24400.0,22.8844,22.8844,22.8675,22.8759,24400.0
2014-01-03 15:05:00,27.1,27.11,27.1,27.11,16800.0,22.8759,22.8844,22.8759,22.8844,16800.0
2014-01-03 15:10:00,27.11,27.15,27.11,27.14,21200.0,22.8844,22.9181,22.8844,22.9097,21200.0
2014-01-03 15:15:00,27.14,27.14,27.13,27.13,15200.0,22.9097,22.9097,22.9012,22.9012,15200.0
2014-01-03 15:20:00,27.13,27.14,27.13,27.14,56800.0,22.9012,22.9097,22.9012,22.9097,56800.0
2014-01-03 15:25:00,27.14,27.14,27.12,27.14,53200.0,22.9097,22.9097,22.8928,22.9097,53200.0
2014-01-03 15:30:00,27.14,27.16,27.14,27.15,24000.0,22.9097,22.9266,22.9097,22.9181,24000.0
2014-01-03 15:35:00,27.15,27.15,27.13,27.13,51200.0,22.9181,22.9181,22.9012,22.9012,51200.0
2014-01-03 15:40:00,27.13,27.13,27.1,27.11,46800.0,22.9012,22.9012,22.8759,22.8844,46800.0
2014-01-03 15:45:00,27.12,27.13,27.11,27.13,36800.0,22.8928,22.9012,22.8844,22.9012,36800.0
2014-01-03 15:50:00,27.13,27.13,27.1,27.1,47600.0,22.9012,22.9012,22.8759,22.8759,47600.0
2014-01-03 15:55:00,27.1,27.1,27.06,27.09,230400.0,22.8759,22.8759,22.8422,22.8675,230400.0
2014-01-06 09:30:00,27.22,27.23,27.15,27.15,203600.0,22.9772,22.9857,22.9181,22.9181,203600.0
2014-01-06 09:35:00,27.14,27.15,27.1,27.11,46400.0,22.9097,22.9181,22.8759,22.8844,46400.0
2014-01-06 09:40:00,27.1,27.1,26.99,27.01,82800.0,22.8759,22.8759,22.7831,22.7999,82800.0
2014-01-06 09:45:00,27.01,27.03,26.98,27.02,58800.0,22.7999,22.8168,22.7746,22.8084,58800.0
2014-01-06 09:50:00,27.02,27.04,27.0,27.04,38400.0,22.8084,22.8253,22.7915,22.8253,38400.0
2014-01-06 09:55:00,27.04,27.06,27.03,27.06,35600.0,22.8253,22.8422,22.8168,22.8422,35600.0
2014-01-06 10:00:00,27.04,27.04,27.01,27.04,55200.0,22.8253,22.8253,22.7999,22.8253,55200.0
2014-01-06 10:05:00,27.02,27.05,27.01,27.04,28800.0,22.8084,22.8337,22.7999,22.8253,28800.0
2014-01-06 10:10:00,27.02,27.06,27.02,27.06,11600.0,22.8084,22.8422,22.8084,22.8422,11600.0
2014-01-06 10:15:00,27.05,27.1,27.05,27.09,114000.0,22.8337,22.8759,22.8337,22.8675,114000.0
2014-01-06 10:20:00,27.1,27.11,27.09,27.09,22400.0,22.8759,22.8844,22.8675,22.8675,22400.0
2014-01-06 10:25:00,27.1,27.1,27.07,27.08,3600.0,22.8759,22.8759,22.8506,22.859,3600.0
2014-01-06 10:30:00,27.08,27.1,27.07,27.08,9200.0,22.859,22.8759,22.8506,22.859,9200.0
2014-01-06 10:35:00,27.09,27.09,27.07,27.08,12800.0,22.8675,22.8675,22.8506,22.859,12800.0
2014-01-06 10:40:00,27.06,27.07,27.05,27.05,39200.0,22.8422,22.8506,22.8337,22.8337,39200.0
2014-01-06 10:45:00,27.05,27.05,27.03,27.03,33600.0,22.8337,22.8337,22.8168,22.8168,33600.0
2014-01-06 10:50:00,27.04,27.05,27.03,27.04,18400.0,22.8253,22.8337,22.8168,22.8253,18400.0
2014-01-06 10:55:00,27.03,27.04,26.96,26.97,65200.0,22.8168,22.8253,22.7577,22.7662,65200.0
2014-01-06 11:00:00,26.97,26.99,26.97,26.98,58800.0,22.7662,22.7831,22.7662,22.7746,58800.0
2014-01-06 11:05:00,26.98,26.98,26.95,26.97,18400.0,22.7746,22.7746,22.7493,22.7662,18400.0
2014-01-06 11:10:00,26.96,26.96,26.94,26.94,8800.0,22.7577,22.7577,22.7409,22.7409,8800.0
2014-01-06 11:15:00,26.94,26.94,26.91,26.93,42400.0,22.7409,22.7409,22.7155,22.7324,42400.0
2014-01-06 11:20:00,26.92,26.94,26.91,26.93,131200.0,22.724,22.7409,22.7155,22.7324,131200.0
2014-01-06 11:25:00,26.93,26.94,26.9,26.93,42400.0,22.7324,22.7409,22.7071,22.7324,42400.0
2014-01-06 11:30:00,26.93,26.94,26.92,26.94,226800.0,22.7324,22.7409,22.724,22.7409,226800.0
2014-01-06 11:35:00,26.93,26.93,26.91,26.93,22000.0,22.7324,22.7324,22.7155,22.7324,22000.0
2014-01-06 11:40:00,26.93,26.94,26.93,26.93,23200.0,22.7324,22.7409,22.7324,22.7324,23200.0
2014-01-06 11:45:00,26.93,26.93,26.92,26.93,22000.0,22.7324,22.7324,22.724,22.7324,22000.0
2014-01-06 11:50:00,26.92,26.95,26.92,26.95,8800.0,22.724,22.7493,22.724,22.7493,8800.0
2014-01-06 11:55:00,26.94,26.95,26.93,26.94,13600.0,22.7409,22.7493,22.7324,22.7409,13600.0
2014-01-06 12:00:00,26.95,26.95,26.92,26.92,31200.0,22.7493,22.7493,22.724,22.724,31200.0
2014-01-06 12:05:00,26.94,26.96,26.94,26.95,8400.0,22.7409,22.7577,22.7409,22.7493,8400.0
2014-01-06 12:10:00,26.93,26.94,26.93,26.93,7600.0,22.7324,22.7409,22.7324,22.7324,7600.0
2014-01-06 12:15:00,26.93,26.93,26.92,26.92,37200.0,22.7324,22.7324,22.724,22.724,37200.0
2014-01-06 12:20:00,26.93,26.95,26.93,26.95,19200.0,22.7324,22.7493,22.7324,22.7493,19200.0
2014-01-06 12:25:00,26.94,26.94,26.91,26.91,22000.0,22.7409,22.7409,22.7155,22.7155,22000.0
2014-01-06 12:30:00,26.9,26.9,26.89,26.9,26800.0,22.7071,22.7071,22.6987,22.7071,26800.0
2014-01-06 12:35:00,26.89,26.9,26.88,26.89,56000.0,22.6987,22.7071,22.6902,22.6987,56000.0
2014-01-06 12:40:00,26.89,26.9,26.88,26.9,14400.0,22.6987,22.7071,22.6902,22.7071,14400.0
2014-01-06 12:45:00,26.9,26.9,26.89,26.9,7200.0,22.7071,22.7071,22.6987,22.7071,7200.0
2014-01-06 12:50:00,26.9,26.93,26.9,26.92,24400.0,22.7071,22.7324,22.7071,22.724,24400.0
2014-01-06 12:55:00,26.92,26.93,26.91,26.91,16000.0,22.724,22.7324,22.7155,22.7155,16000.0
2014-01-06 13:00:00,26.92,26.93,26.87,26.88,36800.0,22.724,22.7324,22.6818,22.6902,36800.0
2014-01-06 13:05:00,26.88,26.89,26.87,26.88,20400.0,22.6902,22.6987,22.6818,22.6902,20400.0
2014-01-06 13:10:00,26.88,26.88,26.86,26.87,17200.0,22.6902,22.6902,22.6733,22.6818,17200.0
2014-01-06 13:15:00,26.88,26.9,26.87,26.9,14000.0,22.6902,22.7071,22.6818,22.7071,14000.0
2014-01-06 13:20:00,26.9,26.91,26.89,26.89,44400.0,22.7071,22.7155,22.6987,22.6987,44400.0
2014-01-06 13:25:00,26.89,26.89,26.89,26.89,24400.0,22.6987,22.6987,22.6987,22.6987,24400.0
2014-01-06 13:30:00,26.89,26.89,26.86,26.86,58400.0,22.6987,22.6987,22.6733,22.6733,58400.0
2014-01-06 13:35:00,26.86,26.89,26.86,26.89,54000.0,22.6733,22.6987,22.6733,22.6987,54000.0
2014-01-06 13:40:00,26.88,26.9,26.88,26.88,34800.0,22.6902,22.7071,22.6902,22.6902,34800.0
2014-01-06 13:45:00,26.88,26.89,26.87,26.87,236400.0,22.6902,22.6987,22.6818,22.6818,236400.0
2014-01-06 13:50:00,26.88,26.93,26.88,26.92,388000.0,22.6902,22.7324,22.6902,22.724,388000.0
2014-01-06 13:55:00,26.92,26.94,26.91,26.93,128400.0,22.724,22.7409,22.7155,22.7324,128400.0
2014-01-06 14:00:00,26.93,26.94,26.93,26.93,21200.0,22.7324,22.7409,22.7324,22.7324,21200.0
2014-01-06 14:05:00,26.92,26.93,26.91,26.91,7600.0,22.724,22.7324,22.7155,22.7155,7600.0
2014-01-06 14:10:00,26.91,26.93,26.9,26.93,58000.0,22.7155,22.7324,22.7071,22.7324,58000.0
2014-01-06 14:15:00,26.92,26.92,26.89,26.89,32400.0,22.724,22.724,22.6987,22.6987,32400.0
2014-01-06 14:20:00,26.89,26.91,26.89,26.91,34800.0,22.6987,22.7155,22.6987,22.7155,34800.0
2014-01-06 14:25:00,26.91,26.91,26.89,26.9,13600.0,22.7155,22.7155,22.6987,22.7071,13600.0
2014-01-06 14:30:00,26.9,26.91,26.9,26.9,13200.0,22.7071,22.7155,22.7071,22.7071,13200.0
2014-01-06 14:35:00,26.9,26.92,26.9,26.91,6800.0,22.7071,22.724,22.7071,22.7155,6800.0
2014-01-06 14:40:00,26.92,26.94,26.92,26.93,6800.0,22.724,22.7409,22.724,22.7324,6800.0
2014-01-06 14:45:00,26.93,26.94,26.92,26.93,12400.0,22.7324,22.7409,22.724,22.7324,12400.0
2014-01-06 14:50:00,26.93,26.93,26.92,26.92,3200.0,22.7324,22.7324,22.724,22.724,3200.0
2014-01-06 14:55:00,26.92,26.93,26.92,26.93,8400.0,22.724,22.7324,22.724,22.7324,8400.0
2014-01-06 15:00:00,26.93,26.93,26.89,26.9,46800.0,22.7324,22.7324,22.6987,22.7071,46800.0
2014-01-06 15:05:00,26.9,26.9,26.89,26.9,15200.0,22.7071,22.7071,22.6987,22.7071,15200.0
2014-01-06 15:10:00,26.9,26.91,26.9,26.91,10000.0,22.7071,22.7155,22.7071,22.7155,10000.0
2014-01-06 15:15:00,26.91,26.92,26.91,26.91,43600.0,22.7155,22.724,22.7155,22.7155,43600.0
2014-01-06 15:20:00,26.92,26.92,26.9,26.91,33200.0,22.724,22.724,22.7071,22.7155,33200.0
2014-01-06 15:25:00,26.91,26.91,26.88,26.9,32800.0,22.7155,22.7155,22.6902,22.7071,32800.0
2014-01-06 15:30:00,26.91,26.91,26.86,26.86,24000.0,22.7155,22.7155,22.6733,22.6733,24000.0
2014-01-06 15:35:00,26.87,26.88,26.86,26.87,135600.0,22.6818,22.6902,22.6733,22.6818,135600.0
2014-01-06 15:40:00,26.87,26.88,26.86,26.87,134800.0,22.6818,22.6902,22.6733,22.6818,134800.0
2014-01-06 15:45:00,26.88,26.9,26.88,26.88,64400.0,22.6902,22.7071,22.6902,22.6902,64400.0
2014-01-06 15:50:00,26.88,26.89,26.86,26.88,145200.0,22.6902,22.6987,22.6733,22.6902,145200.0
2014-01-06 15:55:00,26.88,26.88,26.84,26.84,104800.0,22.6902,22.6902,22.6564,22.6564,104800.0
2014-01-07 09:30:00,26.95,26.97,26.93,26.96,60400.0,22.7493,22.7662,22.7324,22.7577,60400.0
2014-01-07 09:35:00,26.99,27.02,26.99,27.02,30800.0,22.7831,22.8084,22.7831,22.8084,30800.0
2014-01-07 09:40:00,27.02,27.04,27.01,27.02,89200.0,22.8084,22.8253,22.7999,22.8084,89200.0
2014-01-07 09:45:00,27.03,27.03,27.01,27.03,6400.0,22.8168,22.8168,22.7999,22.8168,6400.0
2014-01-07 09:50:00,27.03,27.05,27.03,27.05,6800.0,22.8168,22.8337,22.8168,22.8337,6800.0
2014-01-07 09:55:00,27.07,27.08,27.06,27.08,30000.0,22.8506,22.859,22.8422,22.859,30000.0
2014-01-07 10:00:00,27.08,27.11,27.08,27.1,64000.0,22.859,22.8844,22.859,22.8759,64000.0
2014-01-07 10:05:00,27.1,27.1,27.09,27.1,30400.0,22.8759,22.8759,22.8675,22.8759,30400.0
2014-01-07 10:10:00,27.1,27.11,27.09,27.11,10000.0,22.8759,22.8844,22.8675,22.8844,10000.0
2014-01-07 10:15:00,27.11,27.11,27.1,27.11,12400.0,22.8844,22.8844,22.8759,22.8844,12400.0
2014-01-07 10:20:00,27.11,27.14,27.11,27.14,10800.0,22.8844,22.9097,22.8844,22.9097,10800.0
2014-01-07 10:25:00,27.15,27.16,27.13,27.14,69600.0,22.9181,22.9266,22.9012,22.9097,69600.0
2014-01-07 10:30:00,27.14,27.17,27.14,27.16,20400.0,22.9097,22.935,22.9097,22.9266,20400.0
2014-01-07 10:35:00,27.17,27.17,27.15,27.17,26400.0,22.935,22.935,22.9181,22.935,26400.0
2014-01-07 10:40:00,27.17,27.19,27.17,27.19,11600.0,22.935,22.9519,22.935,22.9519,11600.0
2014-01-07 10:45:00,27.18,27.18,27.17,27.17,128000.0,22.9435,22.9435,22.935,22.935,128000.0
2014-01-07 10:50:00,27.17,27.18,27.16,27.17,7600.0,22.935,22.9435,22.9266,22.935,7600.0
2014-01-07 10:55:00,27.17,27.18,27.16,27.17,15600.0,22.935,22.9435,22.9266,22.935,15600.0
2014-01-07 11:00:00,27.18,27.18,27.16,27.16,23200.0,22.9435,22.9435,22.9266,22.9266,23200.0
2014-01-07 11:05:00,27.17,27.17,27.16,27.16,9600.0,22.935,22.935,22.9266,22.9266,9600.0
2014-01-07 11:10:00,27.17,27.17,27.16,27.17,12000.0,22.935,22.935,22.9266,22.935,12000.0
2014-01-07 11:15:00,27.17,27.18,27.17,27.17,5600.0,22.935,22.9435,22.935,22.935,5600.0
2014-01-07 11:20:00,27.17,27.17,27.15,27.16,15600.0,22.935,22.935,22.9181,22.9266,15600.0
2014-01-07 11:25:00,27.15,27.17,27.15,27.15,32400.0,22.9181,22.935,22.9181,22.9181,32400.0
2014-01-07 11:30:00,27.15,27.17,27.15,27.17,2800.0,22.9181,22.935,22.9181,22.935,2800.0
2014-01-07 11:35:00,27.16,27.17,27.16,27.17,11600.0,22.9266,22.935,22.9266,22.935,11600.0
2014-01-07 11:40:00,27.17,27.18,27.17,27.17,19200.0,22.935,22.9435,22.935,22.935,19200.0
2014-01-07 11:45:00,27.17,27.17,27.15,27.17,20000.0,22.935,22.935,22.9181,22.935,20000.0
2014-01-07 11:50:00,27.16,27.17,27.16,27.16,4000.0,22.9266,22.935,22.9266,22.9266,4000.0
2014-01-07 11:55:00,27.17,27.17,27.15,27.15,10000.0,22.935,22.935,22.9181,22.9181,10000.0
2014-01-07 12:00:00,27.15,27.16,27.14,27.15,7200.0,22.9181,22.9266,22.9097,22.9181,7200.0
2014-01-07 12:05:00,27.15,27.15,27.14,27.14,12400.0,22.9181,22.9181,22.9097,22.9097,12400.0
2014-01-07 12:10:00,27.13,27.14,27.13,27.13,9600.0,22.9012,22.9097,22.9012,22.9012,9600.0
2014-01-07 12:15:00,27.14,27.15,27.13,27.15,12400.0,22.9097,22.9181,22.9012,22.9181,12400.0
2014-01-07 12:20:00,27.15,27.15,27.14,27.15,5600.0,22.9181,22.9181,22.9097,22.9181,5600.0
2014-01-07 12:25:00,27.14,27.14,27.13,27.13,1200.0,22.9097,22.9097,22.9012,22.9012,1200.0
2014-01-07 12:30:00,27.15,27.15,27.13,27.13,4800.0,22.9181,22.9181,22.9012,22.9012,4800.0
2014-01-07 12:35:00,27.13,27.14,27.13,27.13,14400.0,22.9012,22.9097,22.9012,22.9012,14400.0
2014-01-07 12:40:00,27.13,27.13,27.11,27.11,16000.0,22.9012,22.9012,22.8844,22.8844,16000.0
2014-01-07 12:45:00,27.12,27.13,27.12,27.13,18400.0,22.8928,22.9012,22.8928,22.9012,18400.0
2014-01-07 12:50:00,27.13,27.13,27.12,27.13,77600.0,22.9012,22.9012,22.8928,22.9012,77600.0
2014-01-07 12:55:00,27.13,27.13,27.12,27.13,34400.0,22.9012,22.9012,22.8928,22.9012,34400.0
2014-01-07 13:00:00,27.13,27.13,27.12,27.12,22800.0,22.9012,22.9012,22.8928,22.8928,22800.0
2014-01-07 13:05:00,27.12,27.13,27.12,27.12,68800.0,22.8928,22.9012,22.8928,22.8928,68800.0
2014-01-07 13:10:00,27.12,27.13,27.12,27.12,7600.0,22.8928,22.9012,22.8928,22.8928,7600.0
2014-01-07 13:15:00,27.12,27.12,27.11,27.12,34000.0,22.8928,22.8928,22.8844,22.8928,34000.0
2014-01-07 13:20:00,27.11,27.12,27.11,27.11,10400.0,22.8844,22.8928,22.8844,22.8844,10400.0
2014-01-07 13:25:00,27.11,27.11,27.11,27.11,8800.0,22.8844,22.8844,22.8844,22.8844,8800.0
2014-01-07 13:30:00,27.11,27.11,27.11,27.11,4000.0,22.8844,22.8844,22.8844,22.8844,4000.0
2014-01-07 13:35:00,27.11,27.12,27.11,27.12,15600.0,22.8844,22.8928,22.8844,22.8928,15600.0
2014-01-07 13:40:00,27.13,27.13,27.12,27.12,17600.0,22.9012,22.9012,22.8928,22.8928,17600.0
2014-01-07 13:45:00,27.12,27.12,27.11,27.11,5600.0,22.8928,22.8928,22.8844,22.8844,5600.0
2014-01-07 13:50:00,27.11,27.11,27.06,27.06,38000.0,22.8844,22.8844,22.8422,22.8422,38000.0
2014-01-07 13:55:00,27.06,27.07,27.05,27.05,31200.0,22.8422,22.8506,22.8337,22.8337,31200.0
2014-01-07 14:00:00,27.05,27.05,27.03,27.04,26800.0,22.8337,22.8337,22.8168,22.8253,26800.0
2014-01-07 14:05:00,27.04,27.04,27.0,27.01,35200.0,22.8253,22.8253,22.7915,22.7999,35200.0
2014-01-07 14:10:00,27.02,27.03,27.02,27.03,4800.0,22.8084,22.8168,22.8084,22.8168,4800.0
2014-01-07 14:15:00,27.03,27.03,27.02,27.03,32400.0,22.8168,22.8168,22.8084,22.8168,32400.0
2014-01-07 14:20:00,27.02,27.03,27.02,27.02,14000.0,22.8084,22.8168,22.8084,22.8084,14000.0
2014-01-07 14:25:00,27.02,27.05,27.02,27.05,5600.0,22.8084,22.8337,22.8084,22.8337,5600.0
2014-01-07 14:30:00,27.06,27.07,27.06,27.07,7600.0,22.8422,22.8506,22.8422,22.8506,7600.0
2014-01-07 14:35:00,27.07,27.09,27.07,27.08,48800.0,22.8506,22.8675,22.8506,22.859,48800.0
2014-01-07 14:40:00,27.07,27.09,27.07,27.09,36000.0,22.8506,22.8675,22.8506,22.8675,36000.0
2014-01-07 14:45:00,27.09,27.09,27.08,27.09,25200.0,22.8675,22.8675,22.859,22.8675,25200.0
2014-01-07 14:50:00,27.08,27.1,27.08,27.09,12000.0,22.859,22.8759,22.859,22.8675,12000.0
2014-01-07 14:55:00,27.09,27.1,27.09,27.1,12800.0,22.8675,22.8759,22.8675,22.8759,12800.0
2014-01-07 15:00:00,27.09,27.11,27.09,27.1,24400.0,22.8675,22.8844,22.8675,22.8759,24400.0
2014-01-07 15:05:00,27.11,27.11,27.1,27.11,23600.0,22.8844,22.8844,22.8759,22.8844,23600.0
2014-01-07 15:10:00,27.1,27.12,27.1,27.11,35600.0,22.8759,22.8928,22.8759,22.8844,35600.0
2014-01-07 15:15:00,27.11,27.13,27.11,27.13,28000.0,22.8844,22.9012,22.8844,22.9012,28000.0
2014-01-07 15:20:00,27.13,27.13,27.12,27.12,10800.0,22.9012,22.9012,22.8928,22.8928,10800.0
2014-01-07 15:25:00,27.12,27.12,27.1,27.12,28000.0,22.8928,22.8928,22.8759,22.8928,28000.0
2014-01-07 15:30:00,27.12,27.14,27.11,27.13,93200.0,22.8928,22.9097,22.8844,22.9012,93200.0
2014-01-07 15:35:00,27.14,27.14,27.1,27.11,43200.0,22.9097,22.9097,22.8759,22.8844,43200.0
2014-01-07 15:40:00,27.11,27.13,27.11,27.12,60800.0,22.8844,22.9012,22.8844,22.8928,60800.0
2014-01-07 15:45:00,27.11,27.12,27.11,27.12,10400.0,22.8844,22.8928,22.8844,22.8928,10400.0
2014-01-07 15:50:00,27.12,27.14,27.11,27.11,50800.0,22.8928,22.9097,22.8844,22.8844,50800.0
2014-01-07 15:55:00,27.11,27.11,27.08,27.08,84400.0,22.8844,22.8844,22.859,22.859,84400.0
2014-01-08 09:30:00,27.1,27.14,27.02,27.03,102400.0,22.8759,22.9097,22.8084,22.8168,102400.0
2014-01-08 09:35:00,27.06,27.07,27.04,27.06,30400.0,22.8422,22.8506,22.8253,22.8422,30400.0
2014-01-08 09:40:00,27.08,27.08,27.05,27.06,13200.0,22.859,22.859,22.8337,22.8422,13200.0
2014-01-08 09:45:00,27.06,27.06,26.95,26.96,98400.0,22.8422,22.8422,22.7493,22.7577,98400.0
2014-01-08 09:50:00,26.95,26.95,26.9,26.94,30000.0,22.7493,22.7493,22.7071,22.7409,30000.0
2014-01-08 09:55:00,26.95,26.97,26.94,26.97,115600.0,22.7493,22.7662,22.7409,22.7662,115600.0
2014-01-08 10:00:00,26.96,27.01,26.96,27.01,24000.0,22.7577,22.7999,22.7577,22.7999,24000.0
2014-01-08 10:05:00,27.02,27.03,27.0,27.0,18000.0,22.8084,22.8168,22.7915,22.7915,18000.0
2014-01-08 10:10:00,27.0,27.0,26.99,26.99,10400.0,22.7915,22.7915,22.7831,22.7831,10400.0
2014-01-08 10:15:00,26.99,27.03,26.98,27.03,6800.0,22.7831,22.8168,22.7746,22.8168,6800.0
2014-01-08 10:20:00,27.03,27.07,27.03,27.07,28400.0,22.8168,22.8506,22.8168,22.8506,28400.0
2014-01-08 10:25:00,27.07,27.08,27.05,27.07,16400.0,22.8506,22.859,22.8337,22.8506,16400.0
2014-01-08 10:30:00,27.06,27.07,27.06,27.06,3200.0,22.8422,22.8506,22.8422,22.8422,3200.0
2014-01-08 10:35:00,27.07,27.11,27.07,27.09,111200.0,22.8506,22.8844,22.8506,22.8675,111200.0
2014-01-08 10:40:00,27.09,27.09,27.08,27.08,17200.0,22.8675,22.8675,22.859,22.859,17200.0
2014-01-08 10:45:00,27.08,27.09,27.06,27.06,11600.0,22.859,22.8675,22.8422,22.8422,11600.0
2014-01-08 10:50:00,27.07,27.09,27.06,27.06,28000.0,22.8506,22.8675,22.8422,22.8422,28000.0
2014-01-08 10:55:00,27.07,27.07,27.06,27.06,12400.0,22.8506,22.8506,22.8422,22.8422,12400.0
2014-01-08 11:00:00,27.06,27.06,27.05,27.05,19200.0,22.8422,22.8422,22.8337,22.8337,19200.0
2014-01-08 11:05:00,27.05,27.05,26.99,27.0,28400.0,22.8337,22.8337,22.7831,22.7915,28400.0
2014-01-08 11:10:00,27.01,27.02,27.0,27.01,7200.0,22.7999,22.8084,22.7915,22.7999,7200.0
2014-01-08 11:15:00,27.0,27.03,27.0,27.01,27600.0,22.7915,22.8168,22.7915,22.7999,27600.0
2014-01-08 11:20:00,27.0,27.02,27.0,27.01,31200.0,22.7915,22.8084,22.7915,22.7999,31200.0
2014-01-08 11:25:00,27.01,27.01,26.99,27.01,44400.0,22.7999,22.7999,22.7831,22.7999,44400.0
2014-01-08 11:30:00,27.01,27.03,27.01,27.03,63600.0,22.7999,22.8168,22.7999,22.8168,63600.0
2014-01-08 11:35:00,27.02,27.04,27.01,27.01,4000.0,22.8084,22.8253,22.7999,22.7999,4000.0
2014-01-08 11:40:00,27.03,27.06,27.03,27.06,14000.0,22.8168,22.8422,22.8168,22.8422,14000.0
2014-01-08 11:45:00,27.05,27.05,27.04,27.05,22000.0,22.8337,22.8337,22.8253,22.8337,22000.0
2014-01-08 11:50:00,27.04,27.06,27.04,27.06,8400.0,22.8253,22.8422,22.8253,22.8422,8400.0
2014-01-08 11:55:00,27.05,27.07,27.05,27.07,4800.0,22.8337,22.8506,22.8337,22.8506,4800.0
2014-01-08 12:00:00,27.07,27.07,27.06,27.06,8800.0,22.8506,22.8506,22.8422,22.8422,8800.0
2014-01-08 12:05:00,27.06,27.06,27.05,27.05,12000.0,22.8422,22.8422,22.8337,22.8337,12000.0
2014-01-08 12:10:00,27.04,27.04,27.03,27.03,10800.0,22.8253,22.8253,22.8168,22.8168,10800.0
2014-01-08 12:15:00,27.03,27.04,27.03,27.04,10800.0,22.8168,22.8253,22.8168,22.8253,10800.0
2014-01-08 12:20:00,27.04,27.04,27.02,27.03,23600.0,22.8253,22.8253,22.8084,22.8168,23600.0
2014-01-08 12:25:00,27.04,27.04,27.02,27.02,9600.0,22.8253,22.8253,22.8084,22.8084,9600.0
2014-01-08 12:30:00,27.02,27.02,27.0,27.0,26800.0,22.8084,22.8084,22.7915,22.7915,26800.0
2014-01-08 12:35:00,26.98,26.99,26.96,26.96,26400.0,22.7746,22.7831,22.7577,22.7577,26400.0
2014-01-08 12:40:00,26.97,26.98,26.96,26.98,9200.0,22.7662,22.7746,22.7577,22.7746,9200.0
2014-01-08 12:45:00,26.98,26.98,26.97,26.98,11200.0,22.7746,22.7746,22.7662,22.7746,11200.0
2014-01-08 12:50:00,26.98,26.99,26.98,26.98,14000.0,22.7746,22.7831,22.7746,22.7746,14000.0
2014-01-08 12:55:00,26.98,26.98,26.95,26.96,46400.0,22.7746,22.7746,22.7493,22.7577,46400.0
2014-01-08 13:00:00,26.97,26.98,26.94,26.95,13200.0,22.7662,22.7746,22.7409,22.7493,13200.0
2014-01-08 13:05:00,26.95,26.98,26.95,26.98,24800.0,22.7493,22.7746,22.7493,22.7746,24800.0
2014-01-08 13:10:00,26.98,27.0,26.98,27.0,8000.0,22.7746,22.7915,22.7746,22.7915,8000.0
2014-01-08 13:15:00,27.0,27.0,26.96,26.96,12000.0,22.7915,22.7915,22.7577,22.7577,12000.0
2014-01-08 13:20:00,26.96,26.97,26.95,26.97,2000.0,22.7577,22.7662,22.7493,22.7662,2000.0
2014-01-08 13:25:00,26.97,26.98,26.96,26.98,11200.0,22.7662,22.7746,22.7577,22.7746,11200.0
2014-01-08 13:30:00,26.98,26.99,26.98,26.98,8800.0,22.7746,22.7831,22.7746,22.7746,8800.0
2014-01-08 13:35:00,26.99,26.99,26.96,26.97,12000.0,22.7831,22.7831,22.7577,22.7662,12000.0
2014-01-08 13:40:00,26.97,27.0,26.97,26.97,31200.0,22.7662,22.7915,22.7662,22.7662,31200.0
2014-01-08 13:45:00,26.97,26.98,26.96,26.98,33200.0,22.7662,22.7746,22.7577,22.7746,33200.0
2014-01-08 13:50:00,26.98,26.99,26.97,26.99,16400.0,22.7746,22.7831,22.7662,22.7831,16400.0
2014-01-08 13:55:00,27.0,27.0,26.98,26.98,9600.0,22.7915,22.7915,22.7746,22.7746,9600.0
2014-01-08 14:00:00,26.97,26.99,26.93,26.99,65200.0,22.7662,22.7831,22.7324,22.7831,65200.0
2014-01-08 14:05:00,26.99,26.99,26.93,26.93,29600.0,22.7831,22.7831,22.7324,22.7324,29600.0
2014-01-08 14:10:00,26.92,26.95,26.89,26.94,64800.0,22.724,22.7493,22.6987,22.7409,64800.0
2014-01-08 14:15:00,26.95,26.96,26.94,26.95,61200.0,22.7493,22.7577,22.7409,22.7493,61200.0
2014-01-08 14:20:00,26.96,26.98,26.95,26.95,14800.0,22.7577,22.7746,22.7493,22.7493,14800.0
2014-01-08 14:25:00,26.97,26.97,26.95,26.95,7600.0,22.7662,22.7662,22.7493,22.7493,7600.0
2014-01-08 14:30:00,26.95,26.97,26.93,26.96,26400.0,22.7493,22.7662,22.7324,22.7577,26400.0
2014-01-08 14:35:00,26.96,26.97,26.93,26.93,30400.0,22.7577,22.7662,22.7324,22.7324,30400.0
2014-01-08 14:40:00,26.94,26.95,26.93,26.94,16400.0,22.7409,22.7493,22.7324,22.7409,16400.0
2014-01-08 14:45:00,26.94,26.95,26.94,26.94,14800.0,22.7409,22.7493,22.7409,22.7409,14800.0
2014-01-08 14:50:00,26.95,26.97,26.95,26.95,8800.0,22.7493,22.7662,22.7493,22.7493,8800.0
2014-01-08 14:55:00,26.95,26.95,26.93,26.95,26400.0,22.7493,22.7493,22.7324,22.7493,26400.0
2014-01-08 15:00:00,26.95,26.96,26.94,26.96,28400.0,22.7493,22.7577,22.7409,22.7577,28400.0
2014-01-08 15:05:00,26.96,26.96,26.93,26.94,32800.0,22.7577,22.7577,22.7324,22.7409,32800.0
2014-01-08 15:10:00,26.94,26.95,26.93,26.95,20400.0,22.7409,22.7493,22.7324,22.7493,20400.0
2014-01-08 15:15:00,26.95,26.95,26.93,26.94,48000.0,22.7493,22.7493,22.7324,22.7409,48000.0
2014-01-08 15:20:00,26.93,26.93,26.9,26.91,51200.0,22.7324,22.7324,22.7071,22.7155,51200.0
2014-01-08 15:25:00,26.91,26.91,26.89,26.9,16400.0,22.7155,22.7155,22.6987,22.7071,16400.0
2014-01-08 15:30:00,26.9,26.92,26.9,26.91,41200.0,22.7071,22.724,22.7071,22.7155,41200.0
2014-01-08 15:35:00,26.92,26.93,26.91,26.93,32000.0,22.724,22.7324,22.7155,22.7324,32000.0
2014-01-08 15:40:00,26.92,26.95,26.92,26.95,64000.0,22.724,22.7493,22.724,22.7493,64000.0
2014-01-08 15:45:00,26.95,26.98,26.95,26.97,56800.0,22.7493,22.7746,22.7493,22.7662,56800.0
2014-01-08 15:50:00,26.98,26.99,26.96,26.98,22000.0,22.7746,22.7831,22.7577,22.7746,22000.0
2014-01-08 15:55:00,26.98,27.01,26.98,27.01,38800.0,22.7746,22.7999,22.7746,22.7999,38800.0
2014-01-09 09:30:00,27.11,27.13,27.07,27.09,61200.0,22.8844,22.9012,22.8506,22.8675,61200.0
2014-01-09 09:35:00,27.1,27.11,27.06,27.08,71200.0,22.8759,22.8844,22.8422,22.859,71200.0
2014-01-09 09:40:00,27.09,27.09,27.03,27.05,122000.0,22.8675,22.8675,22.8168,22.8337,122000.0
2014-01-09 09:45:00,27.04,27.07,27.03,27.07,6400.0,22.8253,22.8506,22.8168,22.8506,6400.0
2014-01-09 09:50:00,27.06,27.07,27.05,27.07,4000.0,22.8422,22.8506,22.8337,22.8506,4000.0
2014-01-09 09:55:00,27.07,27.08,27.06,27.08,36800.0,22.8506,22.859,22.8422,22.859,36800.0
2014-01-09 10:00:00,27.08,27.09,27.07,27.07,16800.0,22.859,22.8675,22.8506,22.8506,16800.0
2014-01-09 10:05:00,27.08,27.08,27.0,27.0,46400.0,22.859,22.859,22.7915,22.7915,46400.0
2014-01-09 10:10:00,27.0,27.0,26.97,27.0,24800.0,22.7915,22.7915,22.7662,22.7915,24800.0
2014-01-09 10:15:00,26.99,26.99,26.96,26.98,31600.0,22.7831,22.7831,22.7577,22.7746,31600.0
2014-01-09 10:20:00,26.97,26.98,26.96,26.98,13200.0,22.7662,22.7746,22.7577,22.7746,13200.0
2014-01-09 10:25:00,26.97,27.0,26.95,26.99,19600.0,22.7662,22.7915,22.7493,22.7831,19600.0
2014-01-09 10:30:00,26.99,26.99,26.96,26.97,22000.0,22.7831,22.7831,22.7577,22.7662,22000.0
2014-01-09 10:35:00,26.97,27.0,26.96,26.99,12800.0,22.7662,22.7915,22.7577,22.7831,12800.0
2014-01-09 10:40:00,26.98,26.98,26.91,26.92,24000.0,22.7746,22.7746,22.7155,22.724,24000.0
2014-01-09 10:45:00,26.9,26.92,26.89,26.92,35200.0,22.7071,22.724,22.6987,22.724,35200.0
2014-01-09 10:50:00,26.92,26.92,26.88,26.89,24800.0,22.724,22.724,22.6902,22.6987,24800.0
2014-01-09 10:55:00,26.88,26.89,26.86,26.89,86400.0,22.6902,22.6987,22.6733,22.6987,86400.0
2014-01-09 11:00:00,26.88,26.89,26.86,26.87,38800.0,22.6902,22.6987,22.6733,22.6818,38800.0
2014-01-09 11:05:00,26.85,26.85,26.83,26.83,36000.0,22.6649,22.6649,22.648,22.648,36000.0
2014-01-09 11:10:00,26.84,26.85,26.83,26.85,26000.0,22.6564,22.6649,22.648,22.6649,26000.0
2014-01-09 11:15:00,26.85,26.87,26.85,26.87,32800.0,22.6649,22.6818,22.6649,22.6818,32800.0
2014-01-09 11:20:00,26.86,26.87,26.85,26.86,46000.0,22.6733,22.6818,22.6649,22.6733,46000.0
2014-01-09 11:25:00,26.87,26.88,26.86,26.87,19200.0,22.6818,22.6902,22.6733,22.6818,19200.0
2014-01-09 11:30:00,26.86,26.86,26.85,26.86,3600.0,22.6733,22.6733,22.6649,22.6733,3600.0
2014-01-09 11:35:00,26.85,26.9,26.85,26.9,26800.0,22.6649,22.7071,22.6649,22.7071,26800.0
2014-01-09 11:40:00,26.9,26.9,26.88,26.88,10000.0,22.7071,22.7071,22.6902,22.6902,10000.0
2014-01-09 11:45:00,26.89,26.89,26.88,26.88,8800.0,22.6987,22.6987,22.6902,22.6902,8800.0
2014-01-09 11:50:00,26.9,26.9,26.89,26.9,12000.0,22.7071,22.7071,22.6987,22.7071,12000.0
2014-01-09 11:55:00,26.9,26.9,26.88,26.9,25200.0,22.7071,22.7071,22.6902,22.7071,25200.0
2014-01-09 12:00:00,26.9,26.9,26.88,26.88,20800.0,22.7071,22.7071,22.6902,22.6902,20800.0
2014-01-09 12:05:00,26.9,26.92,26.89,26.91,16800.0,22.7071,22.724,22.6987,22.7155,16800.0
2014-01-09 12:10:00,26.91,26.91,26.9,26.91,22000.0,22.7155,22.7155,22.7071,22.7155,22000.0
2014-01-09 12:15:00,26.9,26.92,26.9,26.92,18800.0,22.7071,22.724,22.7071,22.724,18800.0
2014-01-09 12:20:00,26.92,26.94,26.92,26.94,44000.0,22.724,22.7409,22.724,22.7409,44000.0
2014-01-09 12:25:00,26.94,26.95,26.94,26.94,18400.0,22.7409,22.7493,22.7409,22.7409,18400.0
2014-01-09 12:30:00,26.94,27.0,26.94,26.99,16400.0,22.7409,22.7915,22.7409,22.7831,16400.0
2014-01-09 12:35:00,27.0,27.01,27.0,27.01,30400.0,22.7915,22.7999,22.7915,22.7999,30400.0
2014-01-09 12:40:00,27.01,27.01,27.0,27.0,38000.0,22.7999,22.7999,22.7915,22.7915,38000.0
2014-01-09 12:45:00,27.01,27.01,26.99,26.99,27600.0,22.7999,22.7999,22.7831,22.7831,27600.0
2014-01-09 12:50:00,26.99,27.0,26.98,27.0,11600.0,22.7831,22.7915,22.7746,22.7915,11600.0
2014-01-09 12:55:00,27.0,27.0,26.99,26.99,8400.0,22.7915,22.7915,22.7831,22.7831,8400.0
2014-01-09 13:00:00,27.0,27.0,26.99,27.0,8400.0,22.7915,22.7915,22.7831,22.7915,8400.0
2014-01-09 13:05:00,26.99,27.0,26.98,26.98,67200.0,22.7831,22.7915,22.7746,22.7746,67200.0
2014-01-09 13:10:00,26.98,26.99,26.98,26.98,13200.0,22.7746,22.7831,22.7746,22.7746,13200.0
2014-01-09 13:15:00,26.99,26.99,26.98,26.98,10400.0,22.7831,22.7831,22.7746,22.7746,10400.0
2014-01-09 13:20:00,26.99,26.99,26.97,26.98,8800.0,22.7831,22.7831,22.7662,22.7746,8800.0
2014-01-09 13:25:00,26.98,27.01,26.98,27.01,4000.0,22.7746,22.7999,22.7746,22.7999,4000.0
2014-01-09 13:30:00,27.0,27.01,26.99,27.0,17200.0,22.7915,22.7999,22.7831,22.7915,17200.0
2014-01-09 13:35:00,27.0,27.0,26.97,26.98,18400.0,22.7915,22.7915,22.7662,22.7746,18400.0
2014-01-09 13:40:00,26.98,26.99,26.97,26.98,29200.0,22.7746,22.7831,22.7662,22.7746,29200.0
2014-01-09 13:45:00,26.97,26.98,26.96,26.96,18400.0,22.7662,22.7746,22.7577,22.7577,18400.0
2014-01-09 13:50:00,26.96,26.97,26.96,26.96,11200.0,22.7577,22.7662,22.7577,22.7577,11200.0
2014-01-09 13:55:00,26.95,26.96,26.95,26.95,16000.0,22.7493,22.7577,22.7493,22.7493,16000.0
2014-01-09 14:00:00,26.94,26.95,26.88,26.88,116400.0,22.7409,22.7493,22.6902,22.6902,116400.0
2014-01-09 14:05:00,26.88,26.89,26.86,26.89,15600.0,22.6902,22.6987,22.6733,22.6987,15600.0
2014-01-09 14:10:00,26.89,26.9,26.89,26.9,17200.0,22.6987,22.7071,22.6987,22.7071,17200.0
2014-01-09 14:15:00,26.91,26.91,26.87,26.89,19600.0,22.7155,22.7155,22.6818,22.6987,19600.0
2014-01-09 14:20:00,26.87,26.89,26.86,26.88,33200.0,22.6818,22.6987,22.6733,22.6902,33200.0
2014-01-09 14:25:00,26.89,26.89,26.87,26.88,10400.0,22.6987,22.6987,22.6818,22.6902,10400.0
2014-01-09 14:30:00,26.88,26.88,26.86,26.86,14400.0,22.6902,22.6902,22.6733,22.6733,14400.0
2014-01-09 14:35:00,26.86,26.86,26.85,26.86,18000.0,22.6733,22.6733,22.6649,22.6733,18000.0
2014-01-09 14:40:00,26.86,26.9,26.86,26.89,4800.0,22.6733,22.7071,22.6733,22.6987,4800.0
2014-01-09 14:45:00,26.92,26.94,26.92,26.93,27600.0,22.724,22.7409,22.724,22.7324,27600.0
2014-01-09 14:50:00,26.94,26.96,26.93,26.94,58800.0,22.7409,22.7577,22.7324,22.7409,58800.0
2014-01-09 14:55:00,26.95,26.95,26.93,26.93,41600.0,22.7493,22.7493,22.7324,22.7324,41600.0
2014-01-09 15:00:00,26.93,26.94,26.91,26.91,38800.0,22.7324,22.7409,22.7155,22.7155,38800.0
2014-01-09 15:05:00,26.92,26.94,26.91,26.92,12400.0,22.724,22.7409,22.7155,22.724,12400.0
2014-01-09 15:10:00,26.93,26.94,26.92,26.93,14800.0,22.7324,22.7409,22.724,22.7324,14800.0
2014-01-09 15:15:00,26.94,26.96,26.94,26.95,10800.0,22.7409,22.7577,22.7409,22.7493,10800.0
2014-01-09 15:20:00,26.95,26.96,26.94,26.95,11600.0,22.7493,22.7577,22.7409,22.7493,11600.0
2014-01-09 15:25:00,26.95,26.97,26.94,26.97,38800.0,22.7493,22.7662,22.7409,22.7662,38800.0
2014-01-09 15:30:00,26.96,26.97,26.95,26.95,17600.0,22.7577,22.7662,22.7493,22.7493,17600.0
2014-01-09 15:35:00,26.95,26.95,26.93,26.95,25600.0,22.7493,22.7493,22.7324,22.7493,25600.0
2014-01-09 15:40:00,26.95,26.96,26.94,26.94,34000.0,22.7493,22.7577,22.7409,22.7409,34000.0
2014-01-09 15:45:00,26.96,26.96,26.94,26.96,46000.0,22.7577,22.7577,22.7409,22.7577,46000.0
2014-01-09 15:50:00,26.96,26.99,26.96,26.97,48800.0,22.7577,22.7831,22.7577,22.7662,48800.0
2014-01-09 15:55:00,26.98,27.0,26.98,26.99,72400.0,22.7746,22.7915,22.7746,22.7831,72400.0
2014-01-10 09:30:00,27.0,27.11,26.98,26.98,74000.0,22.7915,22.8844,22.7746,22.7746,74000.0
2014-01-10 09:35:00,26.99,27.03,26.97,27.03,199600.0,22.7831,22.8168,22.7662,22.8168,199600.0
2014-01-10 09:40:00,27.0,27.02,26.97,26.97,46000.0,22.7915,22.8084,22.7662,22.7662,46000.0
2014-01-10 09:45:00,26.98,26.98,26.95,26.98,14000.0,22.7746,22.7746,22.7493,22.7746,14000.0
2014-01-10 09:50:00,26.99,27.0,26.98,26.98,13600.0,22.7831,22.7915,22.7746,22.7746,13600.0
2014-01-10 09:55:00,26.99,27.0,26.96,26.97,69600.0,22.7831,22.7915,22.7577,22.7662,69600.0
2014-01-10 10:00:00,26.96,26.96,26.9,26.9,138000.0,22.7577,22.7577,22.7071,22.7071,138000.0
2014-01-10 10:05:00,26.91,26.92,26.86,26.87,25200.0,22.7155,22.724,22.6733,22.6818,25200.0
2014-01-10 10:10:00,26.9,26.92,26.89,26.92,12000.0,22.7071,22.724,22.6987,22.724,12000.0
2014-01-10 10:15:00,26.92,26.99,26.91,26.99,20000.0,22.724,22.7831,22.7155,22.7831,20000.0
2014-01-10 10:20:00,26.99,27.01,26.99,27.0,5200.0,22.7831,22.7999,22.7831,22.7915,5200.0
2014-01-10 10:25:00,27.0,27.01,26.98,27.0,30800.0,22.7915,22.7999,22.7746,22.7915,30800.0
2014-01-10 10:30:00,27.0,27.01,26.97,26.97,20000.0,22.7915,22.7999,22.7662,22.7662,20000.0
2014-01-10 10:35:00,26.98,26.98,26.96,26.96,14000.0,22.7746,22.7746,22.7577,22.7577,14000.0
2014-01-10 10:40:00,26.96,26.98,26.94,26.97,32400.0,22.7577,22.7746,22.7409,22.7662,32400.0
2014-01-10 10:45:00,26.98,27.0,26.98,27.0,45200.0,22.7746,22.7915,22.7746,22.7915,45200.0
2014-01-10 10:50:00,27.0,27.01,27.0,27.0,3600.0,22.7915,22.7999,22.7915,22.7915,3600.0
2014-01-10 10:55:00,26.99,27.03,26.99,27.02,9600.0,22.7831,22.8168,22.7831,22.8084,9600.0
2014-01-10 11:00:00,27.02,27.03,27.01,27.02,19200.0,22.8084,22.8168,22.7999,22.8084,19200.0
2014-01-10 11:05:00,27.01,27.01,26.98,27.0,17200.0,22.7999,22.7999,22.7746,22.7915,17200.0
2014-01-10 11:10:00,26.99,27.0,26.97,26.97,32400.0,22.7831,22.7915,22.7662,22.7662,32400.0
2014-01-10 11:15:00,26.96,26.97,26.95,26.96,11200.0,22.7577,22.7662,22.7493,22.7577,11200.0
2014-01-10 11:20:00,26.95,26.97,26.95,26.97,4800.0,22.7493,22.7662,22.7493,22.7662,4800.0
2014-01-10 11:25:00,26.96,26.97,26.95,26.97,6800.0,22.7577,22.7662,22.7493,22.7662,6800.0
2014-01-10 11:30:00,26.96,26.96,26.91,26.91,26000.0,22.7577,22.7577,22.7155,22.7155,26000.0
2014-01-10 11:35:00,26.91,26.96,26.89,26.94,285200.0,22.7155,22.7577,22.6987,22.7409,285200.0
2014-01-10 11:40:00,26.94,26.95,26.93,26.93,108800.0,22.7409,22.7493,22.7324,22.7324,108800.0
2014-01-10 11:45:00,26.93,26.95,26.93,26.94,104800.0,22.7324,22.7493,22.7324,22.7409,104800.0
2014-01-10 11:50:00,26.95,26.95,26.93,26.94,114400.0,22.7493,22.7493,22.7324,22.7409,114400.0
2014-01-10 11:55:00,26.94,26.95,26.93,26.94,113600.0,22.7409,22.7493,22.7324,22.7409,113600.0
2014-01-10 12:00:00,26.94,26.94,26.92,26.92,151600.0,22.7409,22.7409,22.724,22.724,151600.0
2014-01-10 12:05:00,26.91,26.96,26.9,26.96,25200.0,22.7155,22.7577,22.7071,22.7577,25200.0
2014-01-10 12:10:00,26.95,26.96,26.94,26.96,3200.0,22.7493,22.7577,22.7409,22.7577,3200.0
2014-01-10 12:15:00,26.96,26.98,26.96,26.98,4800.0,22.7577,22.7746,22.7577,22.7746,4800.0
2014-01-10 12:20:00,26.98,26.99,26.98,26.99,5200.0,22.7746,22.7831,22.7746,22.7831,5200.0
2014-01-10 12:25:00,26.98,27.0,26.98,26.99,5200.0,22.7746,22.7915,22.7746,22.7831,5200.0
2014-01-10 12:30:00,26.99,27.0,26.99,27.0,8800.0,22.7831,22.7915,22.7831,22.7915,8800.0
2014-01-10 12:35:00,27.0,27.0,27.0,27.0,14400.0,22.7915,22.7915,22.7915,22.7915,14400.0
2014-01-10 12:40:00,27.0,27.03,27.0,27.02,35200.0,22.7915,22.8168,22.7915,22.8084,35200.0
2014-01-10 12:45:00,27.02,27.03,27.0,27.01,7200.0,22.8084,22.8168,22.7915,22.7999,7200.0
2014-01-10 12:50:00,27.01,27.02,26.99,26.99,20000.0,22.7999,22.8084,22.7831,22.7831,20000.0
2014-01-10 12:55:00,26.99,26.99,26.98,26.98,10800.0,22.7831,22.7831,22.7746,22.7746,10800.0
2014-01-10 13:00:00,26.98,26.99,26.97,26.99,19200.0,22.7746,22.7831,22.7662,22.7831,19200.0
2014-01-10 13:05:00,26.98,27.0,26.98,27.0,19600.0,22.7746,22.7915,22.7746,22.7915,19600.0
2014-01-10 13:10:00,27.0,27.02,27.0,27.01,28000.0,22.7915,22.8084,22.7915,22.7999,28000.0
2014-01-10 13:15:00,27.02,27.02,27.0,27.01,19600.0,22.8084,22.8084,22.7915,22.7999,19600.0
2014-01-10 13:20:00,27.01,27.01,27.0,27.0,12000.0,22.7999,22.7999,22.7915,22.7915,12000.0
2014-01-10 13:25:00,27.0,27.02,27.0,27.01,10400.0,22.7915,22.8084,22.7915,22.7999,10400.0
2014-01-10 13:30:00,27.01,27.02,27.01,27.01,10800.0,22.7999,22.8084,22.7999,22.7999,10800.0
2014-01-10 13:35:00,27.01,27.02,27.01,27.02,18000.0,22.7999,22.8084,22.7999,22.8084,18000.0
2014-01-10 13:40:00,27.03,27.03,27.02,27.03,13600.0,22.8168,22.8168,22.8084,22.8168,13600.0
2014-01-10 13:45:00,27.03,27.03,27.02,27.02,20000.0,22.8168,22.8168,22.8084,22.8084,20000.0
2014-01-10 13:50:00,27.02,27.03,27.01,27.01,25600.0,22.8084,22.8168,22.7999,22.7999,25600.0
2014-01-10 13:55:00,27.02,27.02,26.99,26.99,14800.0,22.8084,22.8084,22.7831,22.7831,14800.0
2014-01-10 14:00:00,27.0,27.01,26.99,27.0,12000.0,22.7915,22.7999,22.7831,22.7915,12000.0
2014-01-10 14:05:00,27.0,27.01,27.0,27.0,9200.0,22.7915,22.7999,22.7915,22.7915,9200.0
2014-01-10 14:10:00,27.02,27.02,27.01,27.01,18000.0,22.8084,22.8084,22.7999,22.7999,18000.0
2014-01-10 14:15:00,27.01,27.02,27.01,27.02,6400.0,22.7999,22.8084,22.7999,22.8084,6400.0
2014-01-10 14:20:00,27.02,27.02,27.0,27.01,14400.0,22.8084,22.8084,22.7915,22.7999,14400.0
2014-01-10 14:25:00,27.01,27.01,26.99,26.99,12000.0,22.7999,22.7999,22.7831,22.7831,12000.0
2014-01-10 14:30:00,27.0,27.01,27.0,27.01,25200.0,22.7915,22.7999,22.7915,22.7999,25200.0
2014-01-10 14:35:00,27.01,27.01,27.0,27.0,12800.0,22.7999,22.7999,22.7915,22.7915,12800.0
2014-01-10 14:40:00,27.01,27.01,27.0,27.0,32400.0,22.7999,22.7999,22.7915,22.7915,32400.0
2014-01-10 14:45:00,27.0,27.01,26.99,26.99,8000.0,22.7915,22.7999,22.7831,22.7831,8000.0
2014-01-10 14:50:00,26.99,27.0,26.99,27.0,13600.0,22.7831,22.7915,22.7831,22.7915,13600.0
2014-01-10 14:55:00,27.0,27.0,26.99,27.0,26800.0,22.7915,22.7915,22.7831,22.7915,26800.0
2014-01-10 15:00:00,26.99,27.03,26.99,27.03,46400.0,22.7831,22.8168,22.7831,22.8168,46400.0
2014-01-10 15:05:00,27.02,27.04,27.02,27.04,63200.0,22.8084,22.8253,22.8084,22.8253,63200.0
2014-01-10 15:10:00,27.03,27.06,27.03,27.06,116000.0,22.8168,22.8422,22.8168,22.8422,116000.0
2014-01-10 15:15:00,27.06,27.06,27.05,27.06,42800.0,22.8422,22.8422,22.8337,22.8422,42800.0
2014-01-10 15:20:00,27.05,27.06,27.05,27.05,14400.0,22.8337,22.8422,22.8337,22.8337,14400.0
2014-01-10 15:25:00,27.05,27.06,27.05,27.06,11200.0,22.8337,22.8422,22.8337,22.8422,11200.0
2014-01-10 15:30:00,27.06,27.08,27.06,27.08,23600.0,22.8422,22.859,22.8422,22.859,23600.0
2014-01-10 15:35:00,27.09,27.09,27.08,27.09,33600.0,22.8675,22.8675,22.859,22.8675,33600.0
2014-01-10 15:40:00,27.08,27.09,27.08,27.08,73600.0,22.859,22.8675,22.859,22.859,73600.0
2014-01-10 15:45:00,27.08,27.08,27.06,27.06,34000.0,22.859,22.859,22.8422,22.8422,34000.0
2014-01-10 15:50:00,27.06,27.07,27.06,27.07,97600.0,22.8422,22.8506,22.8422,22.8506,97600.0
2014-01-10 15:55:00,27.07,27.08,27.06,27.08,49600.0,22.8506,22.859,22.8422,22.859,49600.0
2014-01-13 09:30:00,27.05,27.06,27.0,27.05,44800.0,22.8337,22.8422,22.7915,22.8337,44800.0
2014-01-13 09:35:00,27.05,27.05,27.03,27.03,32000.0,22.8337,22.8337,22.8168,22.8168,32000.0
2014-01-13 09:40:00,27.03,27.03,26.99,27.01,164800.0,22.8168,22.8168,22.7831,22.7999,164800.0
2014-01-13 09:45:00,27.0,27.0,26.96,26.97,6800.0,22.7915,22.7915,22.7577,22.7662,6800.0
2014-01-13 09:50:00,26.98,26.98,26.97,26.98,11600.0,22.7746,22.7746,22.7662,22.7746,11600.0
2014-01-13 09:55:00,26.98,26.98,26.94,26.94,21600.0,22.7746,22.7746,22.7409,22.7409,21600.0
2014-01-13 10:00:00,26.97,27.0,26.97,26.98,68800.0,22.7662,22.7915,22.7662,22.7746,68800.0
2014-01-13 10:05:00,26.98,27.03,26.98,27.02,96000.0,22.7746,22.8168,22.7746,22.8084,96000.0
2014-01-13 10:10:00,27.02,27.03,27.0,27.01,89200.0,22.8084,22.8168,22.7915,22.7999,89200.0
2014-01-13 10:15:00,27.01,27.01,26.99,27.0,12400.0,22.7999,22.7999,22.7831,22.7915,12400.0
2014-01-13 10:20:00,27.01,27.03,27.0,27.02,10400.0,22.7999,22.8168,22.7915,22.8084,10400.0
2014-01-13 10:25:00,27.01,27.02,27.0,27.02,26400.0,22.7999,22.8084,22.7915,22.8084,26400.0
2014-01-13 10:30:00,27.03,27.03,27.02,27.02,25200.0,22.8168,22.8168,22.8084,22.8084,25200.0
2014-01-13 10:35:00,27.03,27.03,27.03,27.03,4000.0,22.8168,22.8168,22.8168,22.8168,4000.0
2014-01-13 10:40:00,27.02,27.02,27.01,27.01,14800.0,22.8084,22.8084,22.7999,22.7999,14800.0
2014-01-13 10:45:00,27.01,27.03,27.01,27.03,9600.0,22.7999,22.8168,22.7999,22.8168,9600.0
2014-01-13 10:50:00,27.03,27.04,27.01,27.02,62400.0,22.8168,22.8253,22.7999,22.8084,62400.0
2014-01-13 10:55:00,27.02,27.03,27.01,27.02,6400.0,22.8084,22.8168,22.7999,22.8084,6400.0
2014-01-13 11:00:00,27.0,27.01,26.99,27.0,10400.0,22.7915,22.7999,22.7831,22.7915,10400.0
2014-01-13 11:05:00,26.99,27.0,26.98,26.98,12400.0,22.7831,22.7915,22.7746,22.7746,12400.0
2014-01-13 11:10:00,26.98,27.0,26.97,27.0,19600.0,22.7746,22.7915,22.7662,22.7915,19600.0
2014-01-13 11:15:00,27.0,27.0,26.98,26.99,15200.0,22.7915,22.7915,22.7746,22.7831,15200.0
2014-01-13 11:20:00,26.98,26.99,26.98,26.99,23600.0,22.7746,22.7831,22.7746,22.7831,23600.0
2014-01-13 11:25:00,26.99,26.99,26.98,26.99,9600.0,22.7831,22.7831,22.7746,22.7831,9600.0
2014-01-13 11:30:00,26.99,27.0,26.98,26.99,8400.0,22.7831,22.7915,22.7746,22.7831,8400.0
2014-01-13 11:35:00,27.0,27.02,27.0,27.02,6000.0,22.7915,22.8084,22.7915,22.8084,6000.0
2014-01-13 11:40:00,27.02,27.02,27.01,27.01,11200.0,22.8084,22.8084,22.7999,22.7999,11200.0
2014-01-13 11:45:00,27.01,27.01,27.0,27.01,14800.0,22.7999,22.7999,22.7915,22.7999,14800.0
2014-01-13 11:50:00,27.01,27.01,27.0,27.01,11200.0,22.7999,22.7999,22.7915,22.7999,11200.0
2014-01-13 11:55:00,27.0,27.01,27.0,27.0,3600.0,22.7915,22.7999,22.7915,22.7915,3600.0
2014-01-13 12:00:00,27.01,27.01,26.95,26.96,29200.0,22.7999,22.7999,22.7493,22.7577,29200.0
2014-01-13 12:05:00,26.96,26.98,26.96,26.97,16400.0,22.7577,22.7746,22.7577,22.7662,16400.0
2014-01-13 12:10:00,26.97,26.98,26.97,26.97,11600.0,22.7662,22.7746,22.7662,22.7662,11600.0
2014-01-13 12:15:00,26.97,26.97,26.96,26.96,14000.0,22.7662,22.7662,22.7577,22.7577,14000.0
2014-01-13 12:20:00,26.96,26.97,26.96,26.96,8000.0,22.7577,22.7662,22.7577,22.7577,8000.0
2014-01-13 12:25:00,26.96,26.96,26.93,26.94,25600.0,22.7577,22.7577,22.7324,22.7409,25600.0
2014-01-13 12:30:00,26.92,26.92,26.9,26.91,24800.0,22.724,22.724,22.7071,22.7155,24800.0
2014-01-13 12:35:00,26.92,26.92,26.9,26.92,6800.0,22.724,22.724,22.7071,22.724,6800.0
2014-01-13 12:40:00,26.92,26.93,26.91,26.92,17200.0,22.724,22.7324,22.7155,22.724,17200.0
2014-01-13 12:45:00,26.92,26.93,26.91,26.92,5600.0,22.724,22.7324,22.7155,22.724,5600.0
2014-01-13 12:50:00,26.92,26.92,26.91,26.91,9200.0,22.724,22.724,22.7155,22.7155,9200.0
2014-01-13 12:55:00,26.91,26.91,26.89,26.9,16400.0,22.7155,22.7155,22.6987,22.7071,16400.0
2014-01-13 13:00:00,26.89,26.89,26.84,26.85,15200.0,22.6987,22.6987,22.6564,22.6649,15200.0
2014-01-13 13:05:00,26.86,26.89,26.86,26.89,10000.0,22.6733,22.6987,22.6733,22.6987,10000.0
2014-01-13 13:10:00,26.89,26.89,26.86,26.87,8000.0,22.6987,22.6987,22.6733,22.6818,8000.0
2014-01-13 13:15:00,26.87,26.87,26.84,26.86,8000.0,22.6818,22.6818,22.6564,22.6733,8000.0
2014-01-13 13:20:00,26.85,26.86,26.85,26.86,4800.0,22.6649,22.6733,22.6649,22.6733,4800.0
2014-01-13 13:25:00,26.86,26.89,26.85,26.88,12400.0,22.6733,22.6987,22.6649,22.6902,12400.0
2014-01-13 13:30:00,26.88,26.88,26.85,26.85,25600.0,22.6902,22.6902,22.6649,22.6649,25600.0
2014-01-13 13:35:00,26.86,26.87,26.86,26.86,23600.0,22.6733,22.6818,22.6733,22.6733,23600.0
2014-01-13 13:40:00,26.86,26.86,26.85,26.85,6000.0,22.6733,22.6733,22.6649,22.6649,6000.0
2014-01-13 13:45:00,26.85,26.85,26.82,26.82,40800.0,22.6649,22.6649,22.6396,22.6396,40800.0
2014-01-13 13:50:00,26.82,26.83,26.82,26.83,20000.0,22.6396,22.648,22.6396,22.648,20000.0
2014-01-13 13:55:00,26.83,26.84,26.83,26.84,10400.0,22.648,22.6564,22.648,22.6564,10400.0
2014-01-13 14:00:00,26.85,26.85,26.82,26.82,44400.0,22.6649,22.6649,22.6396,22.6396,44400.0
2014-01-13 14:05:00,26.82,26.83,26.8,26.82,32800.0,22.6396,22.648,22.6227,22.6396,32800.0
2014-01-13 14:10:00,26.82,26.83,26.79,26.82,23600.0,22.6396,22.648,22.6142,22.6396,23600.0
2014-01-13 14:15:00,26.82,26.82,26.78,26.78,12000.0,22.6396,22.6396,22.6058,22.6058,12000.0
2014-01-13 14:20:00,26.78,26.8,26.75,26.77,40800.0,22.6058,22.6227,22.5805,22.5974,40800.0
2014-01-13 14:25:00,26.77,26.78,26.77,26.77,6400.0,22.5974,22.6058,22.5974,22.5974,6400.0
2014-01-13 14:30:00,26.77,26.78,26.76,26.77,18000.0,22.5974,22.6058,22.5889,22.5974,18000.0
2014-01-13 14:35:00,26.77,26.78,26.74,26.75,48800.0,22.5974,22.6058,22.572,22.5805,48800.0
2014-01-13 14:40:00,26.74,26.77,26.74,26.74,30400.0,22.572,22.5974,22.572,22.572,30400.0
2014-01-13 14:45:00,26.75,26.75,26.72,26.73,47600.0,22.5805,22.5805,22.5552,22.5636,47600.0
2014-01-13 14:50:00,26.72,26.72,26.69,26.72,46400.0,22.5552,22.5552,22.5298,22.5552,46400.0
2014-01-13 14:55:00,26.72,26.73,26.71,26.73,11600.0,22.5552,22.5636,22.5467,22.5636,11600.0
2014-01-13 15:00:00,26.71,26.71,26.67,26.68,15200.0,22.5467,22.5467,22.5129,22.5214,15200.0
2014-01-13 15:05:00,26.67,26.68,26.64,26.65,23600.0,22.5129,22.5214,22.4876,22.4961,23600.0
2014-01-13 15:10:00,26.66,26.66,26.65,26.66,26000.0,22.5045,22.5045,22.4961,22.5045,26000.0
2014-01-13 15:15:00,26.67,26.68,26.66,26.68,54000.0,22.5129,22.5214,22.5045,22.5214,54000.0
2014-01-13 15:20:00,26.68,26.68,26.66,26.67,72800.0,22.5214,22.5214,22.5045,22.5129,72800.0
2014-01-13 15:25:00,26.66,26.67,26.65,26.66,17600.0,22.5045,22.5129,22.4961,22.5045,17600.0
2014-01-13 15:30:00,26.65,26.66,26.63,26.64,36000.0,22.4961,22.5045,22.4792,22.4876,36000.0
2014-01-13 15:35:00,26.64,26.64,26.61,26.62,57600.0,22.4876,22.4876,22.4623,22.4707,57600.0
2014-01-13 15:40:00,26.61,26.61,26.59,26.6,56800.0,22.4623,22.4623,22.4454,22.4539,56800.0
2014-01-13 15:45:00,26.59,26.65,26.59,26.64,42000.0,22.4454,22.4961,22.4454,22.4876,42000.0
2014-01-13 15:50:00,26.65,26.69,26.65,26.69,21200.0,22.4961,22.5298,22.4961,22.5298,21200.0
2014-01-13 15:55:00,26.68,26.72,26.64,26.72,548000.0,22.5214,22.5552,22.4876,22.5552,548000.0
2014-01-14 09:30:00,26.78,26.88,26.75,26.83,270800.0,22.6058,22.6902,22.5805,22.648,270800.0
2014-01-14 09:35:00,26.83,26.86,26.81,26.81,38800.0,22.648,22.6733,22.6311,22.6311,38800.0
2014-01-14 09:40:00,26.81,26.81,26.79,26.81,22000.0,22.6311,22.6311,22.6142,22.6311,22000.0
2014-01-14 09:45:00,26.78,26.8,26.77,26.78,55600.0,22.6058,22.6227,22.5974,22.6058,55600.0
2014-01-14 09:50:00,26.79,26.81,26.77,26.8,46000.0,22.6142,22.6311,22.5974,22.6227,46000.0
2014-01-14 09:55:00,26.81,26.84,26.78,26.83,40000.0,22.6311,22.6564,22.6058,22.648,40000.0
2014-01-14 10:00:00,26.83,26.87,26.83,26.84,27200.0,22.648,22.6818,22.648,22.6564,27200.0
2014-01-14 10:05:00,26.85,26.88,26.83,26.88,35200.0,22.6649,22.6902,22.648,22.6902,35200.0
2014-01-14 10:10:00,26.88,26.9,26.87,26.88,15200.0,22.6902,22.7071,22.6818,22.6902,15200.0
2014-01-14 10:15:00,26.89,26.9,26.87,26.9,57200.0,22.6987,22.7071,22.6818,22.7071,57200.0
2014-01-14 10:20:00,26.89,26.91,26.88,26.89,16800.0,22.6987,22.7155,22.6902,22.6987,16800.0
2014-01-14 10:25:00,26.89,26.9,26.89,26.9,17600.0,22.6987,22.7071,22.6987,22.7071,17600.0
2014-01-14 10:30:00,26.9,26.91,26.9,26.9,22400.0,22.7071,22.7155,22.7071,22.7071,22400.0
2014-01-14 10:35:00,26.9,26.9,26.89,26.89,34000.0,22.7071,22.7071,22.6987,22.6987,34000.0
2014-01-14 10:40:00,26.9,26.94,26.9,26.94,29600.0,22.7071,22.7409,22.7071,22.7409,29600.0
2014-01-14 10:45:00,26.94,26.95,26.93,26.93,23600.0,22.7409,22.7493,22.7324,22.7324,23600.0
2014-01-14 10:50:00,26.93,26.94,26.93,26.94,12400.0,22.7324,22.7409,22.7324,22.7409,12400.0
2014-01-14 10:55:00,26.93,26.97,26.93,26.95,32400.0,22.7324,22.7662,22.7324,22.7493,32400.0
2014-01-14 11:00:00,26.97,26.99,26.97,26.98,23600.0,22.7662,22.7831,22.7662,22.7746,23600.0
2014-01-14 11:05:00,26.97,26.98,26.95,26.95,49600.0,22.7662,22.7746,22.7493,22.7493,49600.0
2014-01-14 11:10:00,26.95,26.96,26.95,26.96,18400.0,22.7493,22.7577,22.7493,22.7577,18400.0
2014-01-14 11:15:00,26.96,27.0,26.96,27.0,81200.0,22.7577,22.7915,22.7577,22.7915,81200.0
2014-01-14 11:20:00,27.0,27.0,26.99,26.99,30400.0,22.7915,22.7915,22.7831,22.7831,30400.0
2014-01-14 11:25:00,26.98,26.99,26.97,26.97,38000.0,22.7746,22.7831,22.7662,22.7662,38000.0
2014-01-14 11:30:00,26.98,27.01,26.97,26.97,53600.0,22.7746,22.7999,22.7662,22.7662,53600.0
2014-01-14 11:35:00,26.98,26.98,26.94,26.96,44000.0,22.7746,22.7746,22.7409,22.7577,44000.0
2014-01-14 11:40:00,26.95,26.98,26.95,26.96,32800.0,22.7493,22.7746,22.7493,22.7577,32800.0
2014-01-14 11:45:00,26.97,26.98,26.96,26.97,12800.0,22.7662,22.7746,22.7577,22.7662,12800.0
2014-01-14 11:50:00,26.98,26.99,26.96,26.96,21600.0,22.7746,22.7831,22.7577,22.7577,21600.0
2014-01-14 11:55:00,26.97,26.98,26.96,26.97,26400.0,22.7662,22.7746,22.7577,22.7662,26400.0
2014-01-14 12:00:00,26.98,26.99,26.98,26.99,7600.0,22.7746,22.7831,22.7746,22.7831,7600.0
2014-01-14 12:05:00,26.99,26.99,26.97,26.98,8800.0,22.7831,22.7831,22.7662,22.7746,8800.0
2014-01-14 12:10:00,26.99,26.99,26.97,26.99,12000.0,22.7831,22.7831,22.7662,22.7831,12000.0
2014-01-14 12:15:00,26.99,27.0,26.98,26.99,14000.0,22.7831,22.7915,22.7746,22.7831,14000.0
2014-01-14 12:20:00,26.98,27.01,26.98,27.0,13200.0,22.7746,22.7999,22.7746,22.7915,13200.0
2014-01-14 12:25:00,26.99,27.0,26.99,27.0,6400.0,22.7831,22.7915,22.7831,22.7915,6400.0
2014-01-14 12:30:00,27.0,27.01,26.98,27.0,34000.0,22.7915,22.7999,22.7746,22.7915,34000.0
2014-01-14 12:35:00,26.99,27.02,26.99,27.02,36800.0,22.7831,22.8084,22.7831,22.8084,36800.0
2014-01-14 12:40:00,27.02,27.03,27.02,27.02,30400.0,22.8084,22.8168,22.8084,22.8084,30400.0
2014-01-14 12:45:00,27.02,27.02,27.0,27.0,24400.0,22.8084,22.8084,22.7915,22.7915,24400.0
2014-01-14 12:50:00,27.0,27.0,26.98,26.98,14000.0,22.7915,22.7915,22.7746,22.7746,14000.0
2014-01-14 12:55:00,26.99,27.0,26.98,26.98,14400.0,22.7831,22.7915,22.7746,22.7746,14400.0
2014-01-14 13:00:00,26.99,27.0,26.98,26.98,28000.0,22.7831,22.7915,22.7746,22.7746,28000.0
2014-01-14 13:05:00,26.97,26.99,26.97,26.99,9600.0,22.7662,22.7831,22.7662,22.7831,9600.0
2014-01-14 13:10:00,26.99,26.99,26.98,26.98,9600.0,22.7831,22.7831,22.7746,22.7746,9600.0
2014-01-14 13:15:00,26.98,27.0,26.98,27.0,20000.0,22.7746,22.7915,22.7746,22.7915,20000.0
2014-01-14 13:20:00,26.99,27.0,26.98,27.0,14400.0,22.7831,22.7915,22.7746,22.7915,14400.0
2014-01-14 13:25:00,26.99,26.99,26.98,26.98,10400.0,22.7831,22.7831,22.7746,22.7746,10400.0
2014-01-14 13:30:00,26.98,26.99,26.98,26.99,4400.0,22.7746,22.7831,22.7746,22.7831,4400.0
2014-01-14 13:35:00,26.99,27.01,26.98,27.01,6800.0,22.7831,22.7999,22.7746,22.7999,6800.0
2014-01-14 13:40:00,27.0,27.0,26.99,26.99,2400.0,22.7915,22.7915,22.7831,22.7831,2400.0
2014-01-14 13:45:00,26.98,26.99,26.96,26.97,18400.0,22.7746,22.7831,22.7577,22.7662,18400.0
2014-01-14 13:50:00,26.97,26.98,26.97,26.98,5200.0,22.7662,22.7746,22.7662,22.7746,5200.0
2014-01-14 13:55:00,26.97,26.98,26.97,26.98,7600.0,22.7662,22.7746,22.7662,22.7746,7600.0
2014-01-14 14:00:00,26.98,26.99,26.97,26.97,5600.0,22.7746,22.7831,22.7662,22.7662,5600.0
2014-01-14 14:05:00,26.98,26.98,26.96,26.96,4000.0,22.7746,22.7746,22.7577,22.7577,4000.0
2014-01-14 14:10:00,26.95,26.95,26.93,26.93,17200.0,22.7493,22.7493,22.7324,22.7324,17200.0
2014-01-14 14:15:00,26.93,26.96,26.93,26.95,41200.0,22.7324,22.7577,22.7324,22.7493,41200.0
2014-01-14 14:20:00,26.95,26.97,26.95,26.97,17600.0,22.7493,22.7662,22.7493,22.7662,17600.0
2014-01-14 14:25:00,26.97,27.0,26.97,27.0,35600.0,22.7662,22.7915,22.7662,22.7915,35600.0
2014-01-14 14:30:00,27.0,27.0,26.99,27.0,12400.0,22.7915,22.7915,22.7831,22.7915,12400.0
2014-01-14 14:35:00,27.0,27.01,27.0,27.01,33200.0,22.7915,22.7999,22.7915,22.7999,33200.0
2014-01-14 14:40:00,27.01,27.01,27.0,27.0,20800.0,22.7999,22.7999,22.7915,22.7915,20800.0
2014-01-14 14:45:00,27.01,27.02,27.01,27.02,19200.0,22.7999,22.8084,22.7999,22.8084,19200.0
2014-01-14 14:50:00,27.02,27.02,27.01,27.01,17600.0,22.8084,22.8084,22.7999,22.7999,17600.0
2014-01-14 14:55:00,27.0,27.02,26.99,26.99,20400.0,22.7915,22.8084,22.7831,22.7831,20400.0
2014-01-14 15:00:00,26.99,27.0,26.99,27.0,12000.0,22.7831,22.7915,22.7831,22.7915,12000.0
2014-01-14 15:05:00,27.0,27.01,27.0,27.01,23600.0,22.7915,22.7999,22.7915,22.7999,23600.0
2014-01-14 15:10:00,27.01,27.01,27.0,27.01,6400.0,22.7999,22.7999,22.7915,22.7999,6400.0
2014-01-14 15:15:00,27.01,27.03,27.0,27.03,30000.0,22.7999,22.8168,22.7915,22.8168,30000.0
2014-01-14 15:20:00,27.03,27.05,27.03,27.04,8400.0,22.8168,22.8337,22.8168,22.8253,8400.0
2014-01-14 15:25:00,27.04,27.04,27.02,27.04,16400.0,22.8253,22.8253,22.8084,22.8253,16400.0
2014-01-14 15:30:00,27.04,27.05,27.03,27.04,21600.0,22.8253,22.8337,22.8168,22.8253,21600.0
2014-01-14 15:35:00,27.04,27.05,27.03,27.05,13600.0,22.8253,22.8337,22.8168,22.8337,13600.0
2014-01-14 15:40:00,27.04,27.05,27.04,27.04,17600.0,22.8253,22.8337,22.8253,22.8253,17600.0
2014-01-14 15:45:00,27.03,27.03,27.0,27.02,13200.0,22.8168,22.8168,22.7915,22.8084,13200.0
2014-01-14 15:50:00,27.03,27.03,27.02,27.03,21600.0,22.8168,22.8168,22.8084,22.8168,21600.0
2014-01-14 15:55:00,27.02,27.04,27.02,27.03,33600.0,22.8084,22.8253,22.8084,22.8168,33600.0
2014-01-15 09:30:00,27.12,27.12,27.08,27.11,106400.0,22.8928,22.8928,22.859,22.8844,106400.0
2014-01-15 09:35:00,27.11,27.16,27.11,27.16,30000.0,22.8844,22.9266,22.8844,22.9266,30000.0
2014-01-15 09:40:00,27.17,27.17,27.13,27.17,99200.0,22.935,22.935,22.9012,22.935,99200.0
2014-01-15 09:45:00,27.17,27.19,27.17,27.19,48000.0,22.935,22.9519,22.935,22.9519,48000.0
2014-01-15 09:50:00,27.18,27.2,27.17,27.17,68800.0,22.9435,22.9603,22.935,22.935,68800.0
2014-01-15 09:55:00,27.17,27.18,27.16,27.18,60400.0,22.935,22.9435,22.9266,22.9435,60400.0
2014-01-15 10:00:00,27.2,27.21,27.2,27.21,24400.0,22.9603,22.9688,22.9603,22.9688,24400.0
2014-01-15 10:05:00,27.21,27.21,27.18,27.19,25600.0,22.9688,22.9688,22.9435,22.9519,25600.0
2014-01-15 10:10:00,27.2,27.23,27.19,27.19,72000.0,22.9603,22.9857,22.9519,22.9519,72000.0
2014-01-15 10:15:00,27.19,27.22,27.19,27.21,164400.0,22.9519,22.9772,22.9519,22.9688,164400.0
2014-01-15 10:20:00,27.21,27.21,27.21,27.21,13200.0,22.9688,22.9688,22.9688,22.9688,13200.0
2014-01-15 10:25:00,27.21,27.22,27.2,27.21,10000.0,22.9688,22.9772,22.9603,22.9688,10000.0
2014-01-15 10:30:00,27.22,27.23,27.21,27.22,27600.0,22.9772,22.9857,22.9688,22.9772,27600.0
2014-01-15 10:35:00,27.21,27.22,27.19,27.19,9600.0,22.9688,22.9772,22.9519,22.9519,9600.0
2014-01-15 10:40:00,27.2,27.2,27.17,27.18,28000.0,22.9603,22.9603,22.935,22.9435,28000.0
2014-01-15 10:45:00,27.18,27.19,27.16,27.18,35200.0,22.9435,22.9519,22.9266,22.9435,35200.0
2014-01-15 10:50:00,27.17,27.2,27.17,27.2,140400.0,22.935,22.9603,22.935,22.9603,140400.0
2014-01-15 10:55:00,27.19,27.19,27.16,27.18,22400.0,22.9519,22.9519,22.9266,22.9435,22400.0
2014-01-15 11:00:00,27.18,27.21,27.18,27.21,18400.0,22.9435,22.9688,22.9435,22.9688,18400.0
2014-01-15 11:05:00,27.22,27.25,27.22,27.24,22000.0,22.9772,23.0025,22.9772,22.9941,22000.0
2014-01-15 11:10:00,27.24,27.24,27.22,27.22,19600.0,22.9941,22.9941,22.9772,22.9772,19600.0
2014-01-15 11:15:00,27.23,27.24,27.22,27.22,48000.0,22.9857,22.9941,22.9772,22.9772,48000.0
2014-01-15 11:20:00,27.23,27.23,27.2,27.2,44800.0,22.9857,22.9857,22.9603,22.9603,44800.0
2014-01-15 11:25:00,27.19,27.21,27.18,27.21,29600.0,22.9519,22.9688,22.9435,22.9688,29600.0
2014-01-15 11:30:00,27.21,27.23,27.21,27.23,29200.0,22.9688,22.9857,22.9688,22.9857,29200.0
2014-01-15 11:35:00,27.23,27.24,27.22,27.24,13600.0,22.9857,22.9941,22.9772,22.9941,13600.0
2014-01-15 11:40:00,27.24,27.24,27.23,27.24,15600.0,22.9941,22.9941,22.9857,22.9941,15600.0
2014-01-15 11:45:00,27.24,27.25,27.24,27.24,2400.0,22.9941,23.0025,22.9941,22.9941,2400.0
2014-01-15 11:50:00,27.25,27.25,27.23,27.24,8000.0,23.0025,23.0025,22.9857,22.9941,8000.0
2014-01-15 11:55:00,27.24,27.24,27.22,27.23,26800.0,22.9941,22.9941,22.9772,22.9857,26800.0
2014-01-15 12:00:00,27.24,27.25,27.23,27.23,13600.0,22.9941,23.0025,22.9857,22.9857,13600.0
2014-01-15 12:05:00,27.23,27.24,27.22,27.24,9600.0,22.9857,22.9941,22.9772,22.9941,9600.0
2014-01-15 12:10:00,27.23,27.24,27.23,27.23,1600.0,22.9857,22.9941,22.9857,22.9857,1600.0
2014-01-15 12:15:00,27.23,27.24,27.23,27.24,10000.0,22.9857,22.9941,22.9857,22.9941,10000.0
2014-01-15 12:20:00,27.24,27.25,27.23,27.23,9600.0,22.9941,23.0025,22.9857,22.9857,9600.0
2014-01-15 12:25:00,27.23,27.24,27.23,27.23,67600.0,22.9857,22.9941,22.9857,22.9857,67600.0
2014-01-15 12:30:00,27.23,27.23,27.21,27.21,17600.0,22.9857,22.9857,22.9688,22.9688,17600.0
2014-01-15 12:35:00,27.22,27.23,27.2,27.2,30800.0,22.9772,22.9857,22.9603,22.9603,30800.0
2014-01-15 12:40:00,27.2,27.2,27.19,27.19,4000.0,22.9603,22.9603,22.9519,22.9519,4000.0
2014-01-15 12:45:00,27.2,27.21,27.19,27.2,42400.0,22.9603,22.9688,22.9519,22.9603,42400.0
2014-01-15 12:50:00,27.21,27.22,27.2,27.21,42800.0,22.9688,22.9772,22.9603,22.9688,42800.0
2014-01-15 12:55:00,27.21,27.22,27.2,27.21,28000.0,22.9688,22.9772,22.9603,22.9688,28000.0
2014-01-15 13:00:00,27.22,27.22,27.21,27.22,15200.0,22.9772,22.9772,22.9688,22.9772,15200.0
2014-01-15 13:05:00,27.22,27.22,27.21,27.21,78800.0,22.9772,22.9772,22.9688,22.9688,78800.0
2014-01-15 13:10:00,27.21,27.22,27.21,27.22,28400.0,22.9688,22.9772,22.9688,22.9772,28400.0
2014-01-15 13:15:00,27.21,27.22,27.21,27.22,31200.0,22.9688,22.9772,22.9688,22.9772,31200.0
2014-01-15 13:20:00,27.21,27.22,27.21,27.21,32000.0,22.9688,22.9772,22.9688,22.9688,32000.0
2014-01-15 13:25:00,27.21,27.21,27.19,27.2,66800.0,22.9688,22.9688,22.9519,22.9603,66800.0
2014-01-15 13:30:00,27.2,27.21,27.2,27.21,31200.0,22.9603,22.9688,22.9603,22.9688,31200.0
2014-01-15 13:35:00,27.21,27.21,27.21,27.21,2000.0,22.9688,22.9688,22.9688,22.9688,2000.0
2014-01-15 13:40:00,27.2,27.21,27.19,27.2,18400.0,22.9603,22.9688,22.9519,22.9603,18400.0
2014-01-15 13:45:00,27.2,27.2,27.18,27.18,18800.0,22.9603,22.9603,22.9435,22.9435,18800.0
2014-01-15 13:50:00,27.19,27.22,27.18,27.21,32400.0,22.9519,22.9772,22.9435,22.9688,32400.0
2014-01-15 13:55:00,27.2,27.22,27.2,27.22,3600.0,22.9603,22.9772,22.9603,22.9772,3600.0
2014-01-15 14:00:00,27.21,27.22,27.19,27.22,4000.0,22.9688,22.9772,22.9519,22.9772,4000.0
2014-01-15 14:05:00,27.22,27.23,27.22,27.22,6800.0,22.9772,22.9857,22.9772,22.9772,6800.0
2014-01-15 14:10:00,27.22,27.23,27.21,27.23,36800.0,22.9772,22.9857,22.9688,22.9857,36800.0
2014-01-15 14:15:00,27.23,27.24,27.22,27.23,13200.0,22.9857,22.9941,22.9772,22.9857,13200.0
2014-01-15 14:20:00,27.24,27.25,27.24,27.25,30800.0,22.9941,23.0025,22.9941,23.0025,30800.0
2014-01-15 14:25:00,27.25,27.25,27.23,27.24,13600.0,23.0025,23.0025,22.9857,22.9941,13600.0
2014-01-15 14:30:00,27.24,27.25,27.24,27.25,31200.0,22.9941,23.0025,22.9941,23.0025,31200.0
2014-01-15 14:35:00,27.24,27.25,27.24,27.24,14000.0,22.9941,23.0025,22.9941,22.9941,14000.0
2014-01-15 14:40:00,27.24,27.25,27.23,27.24,15200.0,22.9941,23.0025,22.9857,22.9941,15200.0
2014-01-15 14:45:00,27.24,27.25,27.23,27.25,17200.0,22.9941,23.0025,22.9857,23.0025,17200.0
2014-01-15 14:50:00,27.24,27.25,27.24,27.25,6000.0,22.9941,23.0025,22.9941,23.0025,6000.0
2014-01-15 14:55:00,27.25,27.26,27.25,27.26,17600.0,23.0025,23.011,23.0025,23.011,17600.0
2014-01-15 15:00:00,27.26,27.27,27.26,27.27,4400.0,23.011,23.0194,23.011,23.0194,4400.0
2014-01-15 15:05:00,27.27,27.27,27.25,27.26,17600.0,23.0194,23.0194,23.0025,23.011,17600.0
2014-01-15 15:10:00,27.25,27.26,27.24,27.25,16800.0,23.0025,23.011,22.9941,23.0025,16800.0
2014-01-15 15:15:00,27.25,27.26,27.24,27.24,22000.0,23.0025,23.011,22.9941,22.9941,22000.0
2014-01-15 15:20:00,27.25,27.25,27.22,27.23,11600.0,23.0025,23.0025,22.9772,22.9857,11600.0
2014-01-15 15:25:00,27.23,27.25,27.23,27.24,7200.0,22.9857,23.0025,22.9857,22.9941,7200.0
2014-01-15 15:30:00,27.25,27.25,27.25,27.25,14400.0,23.0025,23.0025,23.0025,23.0025,14400.0
2014-01-15 15:35:00,27.25,27.25,27.25,27.25,6400.0,23.0025,23.0025,23.0025,23.0025,6400.0
2014-01-15 15:40:00,27.25,27.25,27.24,27.25,16000.0,23.0025,23.0025,22.9941,23.0025,16000.0
2014-01-15 15:45:00,27.25,27.26,27.24,27.25,41200.0,23.0025,23.011,22.9941,23.0025,41200.0
2014-01-15 15:50:00,27.25,27.26,27.25,27.25,25600.0,23.0025,23.011,23.0025,23.0025,25600.0
2014-01-15 15:55:00,27.26,27.26,27.22,27.25,115200.0,23.011,23.011,22.9772,23.0025,115200.0
2014-01-16 09:30:00,27.22,27.25,27.2,27.21,39200.0,22.9772,23.0025,22.9603,22.9688,39200.0
2014-01-16 09:35:00,27.22,27.22,27.18,27.2,17600.0,22.9772,22.9772,22.9435,22.9603,17600.0
2014-01-16 09:40:00,27.19,27.2,27.17,27.18,20800.0,22.9519,22.9603,22.935,22.9435,20800.0
2014-01-16 09:45:00,27.19,27.19,27.18,27.18,11200.0,22.9519,22.9519,22.9435,22.9435,11200.0
2014-01-16 09:50:00,27.18,27.23,27.18,27.23,21200.0,22.9435,22.9857,22.9435,22.9857,21200.0
2014-01-16 09:55:00,27.23,27.25,27.23,27.23,16800.0,22.9857,23.0025,22.9857,22.9857,16800.0
2014-01-16 10:00:00,27.22,27.25,27.21,27.25,6800.0,22.9772,23.0025,22.9688,23.0025,6800.0
2014-01-16 10:05:00,27.24,27.25,27.23,27.23,7200.0,22.9941,23.0025,22.9857,22.9857,7200.0
2014-01-16 10:10:00,27.24,27.24,27.21,27.22,22400.0,22.9941,22.9941,22.9688,22.9772,22400.0
2014-01-16 10:15:00,27.19,27.23,27.19,27.23,5600.0,22.9519,22.9857,22.9519,22.9857,5600.0
2014-01-16 10:20:00,27.23,27.24,27.22,27.23,17600.0,22.9857,22.9941,22.9772,22.9857,17600.0
2014-01-16 10:25:00,27.21,27.23,27.21,27.23,20800.0,22.9688,22.9857,22.9688,22.9857,20800.0
2014-01-16 10:30:00,27.23,27.23,27.21,27.21,4000.0,22.9857,22.9857,22.9688,22.9688,4000.0
2014-01-16 10:35:00,27.21,27.22,27.2,27.21,13600.0,22.9688,22.9772,22.9603,22.9688,13600.0
2014-01-16 10:40:00,27.22,27.22,27.21,27.21,8400.0,22.9772,22.9772,22.9688,22.9688,8400.0
2014-01-16 10:45:00,27.2,27.2,27.17,27.18,18800.0,22.9603,22.9603,22.935,22.9435,18800.0
2014-01-16 10:50:00,27.18,27.18,27.14,27.15,27200.0,22.9435,22.9435,22.9097,22.9181,27200.0
2014-01-16 10:55:00,27.15,27.16,27.14,27.16,12800.0,22.9181,22.9266,22.9097,22.9266,12800.0
2014-01-16 11:00:00,27.15,27.15,27.13,27.15,10800.0,22.9181,22.9181,22.9012,22.9181,10800.0
2014-01-16 11:05:00,27.14,27.15,27.13,27.15,28800.0,22.9097,22.9181,22.9012,22.9181,28800.0
2014-01-16 11:10:00,27.16,27.16,27.13,27.14,46800.0,22.9266,22.9266,22.9012,22.9097,46800.0
2014-01-16 11:15:00,27.14,27.16,27.14,27.15,26000.0,22.9097,22.9266,22.9097,22.9181,26000.0
2014-01-16 11:20:00,27.15,27.15,27.14,27.14,3200.0,22.9181,22.9181,22.9097,22.9097,3200.0
2014-01-16 11:25:00,27.14,27.15,27.13,27.15,14800.0,22.9097,22.9181,22.9012,22.9181,14800.0
2014-01-16 11:30:00,27.15,27.17,27.15,27.17,6800.0,22.9181,22.935,22.9181,22.935,6800.0
2014-01-16 11:35:00,27.17,27.18,27.17,27.17,4800.0,22.935,22.9435,22.935,22.935,4800.0
2014-01-16 11:40:00,27.17,27.19,27.17,27.19,5600.0,22.935,22.9519,22.935,22.9519,5600.0
2014-01-16 11:45:00,27.2,27.2,27.19,27.2,4800.0,22.9603,22.9603,22.9519,22.9603,4800.0
2014-01-16 11:50:00,27.2,27.2,27.2,27.2,2400.0,22.9603,22.9603,22.9603,22.9603,2400.0
2014-01-16 11:55:00,27.2,27.21,27.2,27.2,39200.0,22.9603,22.9688,22.9603,22.9603,39200.0
2014-01-16 12:00:00,27.2,27.21,27.19,27.21,3200.0,22.9603,22.9688,22.9519,22.9688,3200.0
2014-01-16 12:05:00,27.19,27.2,27.19,27.2,7200.0,22.9519,22.9603,22.9519,22.9603,7200.0
2014-01-16 12:10:00,27.2,27.2,27.18,27.18,10000.0,22.9603,22.9603,22.9435,22.9435,10000.0
2014-01-16 12:15:00,27.19,27.2,27.19,27.2,6400.0,22.9519,22.9603,22.9519,22.9603,6400.0
2014-01-16 12:20:00,27.2,27.2,27.18,27.18,10400.0,22.9603,22.9603,22.9435,22.9435,10400.0
2014-01-16 12:25:00,27.18,27.2,27.18,27.2,6000.0,22.9435,22.9603,22.9435,22.9603,6000.0
2014-01-16 12:30:00,27.2,27.21,27.19,27.19,5200.0,22.9603,22.9688,22.9519,22.9519,5200.0
2014-01-16 12:35:00,27.2,27.2,27.19,27.19,16400.0,22.9603,22.9603,22.9519,22.9519,16400.0
2014-01-16 12:40:00,27.19,27.2,27.19,27.2,14800.0,22.9519,22.9603,22.9519,22.9603,14800.0
2014-01-16 12:45:00,27.2,27.21,27.2,27.2,16400.0,22.9603,22.9688,22.9603,22.9603,16400.0
2014-01-16 12:50:00,27.2,27.21,27.2,27.2,15200.0,22.9603,22.9688,22.9603,22.9603,15200.0
2014-01-16 12:55:00,27.19,27.2,27.18,27.2,6400.0,22.9519,22.9603,22.9435,22.9603,6400.0
2014-01-16 13:00:00,27.19,27.19,27.17,27.17,8000.0,22.9519,22.9519,22.935,22.935,8000.0
2014-01-16 13:05:00,27.17,27.18,27.17,27.18,11600.0,22.935,22.9435,22.935,22.9435,11600.0
2014-01-16 13:10:00,27.18,27.18,27.18,27.18,5200.0,22.9435,22.9435,22.9435,22.9435,5200.0
2014-01-16 13:15:00,27.17,27.19,27.17,27.19,6000.0,22.935,22.9519,22.935,22.9519,6000.0
2014-01-16 13:20:00,27.2,27.2,27.18,27.18,8400.0,22.9603,22.9603,22.9435,22.9435,8400.0
2014-01-16 13:25:00,27.18,27.2,27.18,27.19,26000.0,22.9435,22.9603,22.9435,22.9519,26000.0
2014-01-16 13:30:00,27.18,27.2,27.18,27.19,18000.0,22.9435,22.9603,22.9435,22.9519,18000.0
2014-01-16 13:35:00,27.18,27.19,27.18,27.18,13200.0,22.9435,22.9519,22.9435,22.9435,13200.0
2014-01-16 13:40:00,27.19,27.19,27.18,27.18,58000.0,22.9519,22.9519,22.9435,22.9435,58000.0
2014-01-16 13:45:00,27.17,27.18,27.17,27.18,5600.0,22.935,22.9435,22.935,22.9435,5600.0
2014-01-16 13:50:00,27.18,27.19,27.18,27.19,9600.0,22.9435,22.9519,22.9435,22.9519,9600.0
2014-01-16 13:55:00,27.19,27.19,27.18,27.18,16400.0,22.9519,22.9519,22.9435,22.9435,16400.0
2014-01-16 14:00:00,27.18,27.2,27.18,27.19,6800.0,22.9435,22.9603,22.9435,22.9519,6800.0
2014-01-16 14:05:00,27.2,27.2,27.18,27.18,27200.0,22.9603,22.9603,22.9435,22.9435,27200.0
2014-01-16 14:10:00,27.19,27.19,27.19,27.19,4000.0,22.9519,22.9519,22.9519,22.9519,4000.0
2014-01-16 14:15:00,27.19,27.19,27.18,27.18,11600.0,22.9519,22.9519,22.9435,22.9435,11600.0
2014-01-16 14:20:00,27.17,27.18,27.17,27.17,8800.0,22.935,22.9435,22.935,22.935,8800.0
2014-01-16 14:25:00,27.17,27.18,27.17,27.18,30400.0,22.935,22.9435,22.935,22.9435,30400.0
2014-01-16 14:30:00,27.18,27.18,27.17,27.18,5600.0,22.9435,22.9435,22.935,22.9435,5600.0
2014-01-16 14:35:00,27.18,27.18,27.17,27.18,21200.0,22.9435,22.9435,22.935,22.9435,21200.0
2014-01-16 14:40:00,27.19,27.19,27.18,27.19,14000.0,22.9519,22.9519,22.9435,22.9519,14000.0
2014-01-16 14:45:00,27.19,27.2,27.18,27.2,16800.0,22.9519,22.9603,22.9435,22.9603,16800.0
2014-01-16 14:50:00,27.2,27.22,27.2,27.22,63200.0,22.9603,22.9772,22.9603,22.9772,63200.0
2014-01-16 14:55:00,27.21,27.21,27.2,27.21,22400.0,22.9688,22.9688,22.9603,22.9688,22400.0
2014-01-16 15:00:00,27.21,27.21,27.2,27.2,20800.0,22.9688,22.9688,22.9603,22.9603,20800.0
2014-01-16 15:05:00,27.2,27.22,27.2,27.22,14000.0,22.9603,22.9772,22.9603,22.9772,14000.0
2014-01-16 15:10:00,27.22,27.22,27.21,27.22,12000.0,22.9772,22.9772,22.9688,22.9772,12000.0
2014-01-16 15:15:00,27.21,27.22,27.2,27.21,20000.0,22.9688,22.9772,22.9603,22.9688,20000.0
2014-01-16 15:20:00,27.21,27.22,27.21,27.22,8000.0,22.9688,22.9772,22.9688,22.9772,8000.0
2014-01-16 15:25:00,27.21,27.22,27.21,27.22,23200.0,22.9688,22.9772,22.9688,22.9772,23200.0
2014-01-16 15:30:00,27.22,27.22,27.21,27.22,20800.0,22.9772,22.9772,22.9688,22.9772,20800.0
2014-01-16 15:35:00,27.22,27.23,27.22,27.23,53200.0,22.9772,22.9857,22.9772,22.9857,53200.0
2014-01-16 15:40:00,27.22,27.23,27.22,27.23,19200.0,22.9772,22.9857,22.9772,22.9857,19200.0
2014-01-16 15:45:00,27.22,27.23,27.2,27.21,77600.0,22.9772,22.9857,22.9603,22.9688,77600.0
2014-01-16 15:50:00,27.21,27.23,27.21,27.23,22000.0,22.9688,22.9857,22.9688,22.9857,22000.0
2014-01-16 15:55:00,27.23,27.23,27.22,27.23,27200.0,22.9857,22.9857,22.9772,22.9857,27200.0
2014-01-17 09:30:00,27.22,27.22,27.19,27.19,36000.0,22.9772,22.9772,22.9519,22.9519,36000.0
2014-01-17 09:35:00,27.2,27.21,27.18,27.2,19200.0,22.9603,22.9688,22.9435,22.9603,19200.0
2014-01-17 09:40:00,27.19,27.21,27.18,27.19,27600.0,22.9519,22.9688,22.9435,22.9519,27600.0
2014-01-17 09:45:00,27.18,27.18,27.13,27.14,14800.0,22.9435,22.9435,22.9012,22.9097,14800.0
2014-01-17 09:50:00,27.14,27.16,27.13,27.16,23600.0,22.9097,22.9266,22.9012,22.9266,23600.0
2014-01-17 09:55:00,27.16,27.18,27.16,27.16,27600.0,22.9266,22.9435,22.9266,22.9266,27600.0
2014-01-17 10:00:00,27.16,27.17,27.14,27.15,18400.0,22.9266,22.935,22.9097,22.9181,18400.0
2014-01-17 10:05:00,27.16,27.17,27.15,27.15,13600.0,22.9266,22.935,22.9181,22.9181,13600.0
2014-01-17 10:10:00,27.16,27.16,27.14,27.16,21200.0,22.9266,22.9266,22.9097,22.9266,21200.0
2014-01-17 10:15:00,27.16,27.18,27.16,27.18,13200.0,22.9266,22.9435,22.9266,22.9435,13200.0
2014-01-17 10:20:00,27.18,27.18,27.17,27.18,13200.0,22.9435,22.9435,22.935,22.9435,13200.0
2014-01-17 10:25:00,27.18,27.19,27.16,27.16,2800.0,22.9435,22.9519,22.9266,22.9266,2800.0
2014-01-17 10:30:00,27.16,27.17,27.15,27.15,22800.0,22.9266,22.935,22.9181,22.9181,22800.0
2014-01-17 10:35:00,27.16,27.17,27.16,27.17,12000.0,22.9266,22.935,22.9266,22.935,12000.0
2014-01-17 10:40:00,27.17,27.17,27.15,27.15,7200.0,22.935,22.935,22.9181,22.9181,7200.0
2014-01-17 10:45:00,27.16,27.17,27.16,27.16,3200.0,22.9266,22.935,22.9266,22.9266,3200.0
2014-01-17 10:50:00,27.17,27.17,27.17,27.17,8400.0,22.935,22.935,22.935,22.935,8400.0
2014-01-17 10:55:00,27.17,27.18,27.16,27.18,23200.0,22.935,22.9435,22.9266,22.9435,23200.0
2014-01-17 11:00:00,27.18,27.2,27.17,27.18,34000.0,22.9435,22.9603,22.935,22.9435,34000.0
2014-01-17 11:05:00,27.19,27.19,27.17,27.18,14400.0,22.9519,22.9519,22.935,22.9435,14400.0
2014-01-17 11:10:00,27.18,27.18,27.17,27.17,16000.0,22.9435,22.9435,22.935,22.935,16000.0
2014-01-17 11:15:00,27.18,27.2,27.18,27.2,25600.0,22.9435,22.9603,22.9435,22.9603,25600.0
2014-01-17 11:20:00,27.2,27.2,27.18,27.18,44000.0,22.9603,22.9603,22.9435,22.9435,44000.0
2014-01-17 11:25:00,27.18,27.19,27.18,27.19,7200.0,22.9435,22.9519,22.9435,22.9519,7200.0
2014-01-17 11:30:00,27.18,27.19,27.18,27.18,9600.0,22.9435,22.9519,22.9435,22.9435,9600.0
2014-01-17 11:35:00,27.18,27.18,27.17,27.17,10000.0,22.9435,22.9435,22.935,22.935,10000.0
2014-01-17 11:40:00,27.17,27.18,27.17,27.18,12400.0,22.935,22.9435,22.935,22.9435,12400.0
2014-01-17 11:45:00,27.18,27.18,27.17,27.17,28800.0,22.9435,22.9435,22.935,22.935,28800.0
2014-01-17 11:50:00,27.17,27.17,27.16,27.16,9200.0,22.935,22.935,22.9266,22.9266,9200.0
2014-01-17 11:55:00,27.16,27.16,27.16,27.16,11600.0,22.9266,22.9266,22.9266,22.9266,11600.0
2014-01-17 12:00:00,27.16,27.16,27.16,27.16,2800.0,22.9266,22.9266,22.9266,22.9266,2800.0
2014-01-17 12:05:00,27.17,27.17,27.16,27.16,12400.0,22.935,22.935,22.9266,22.9266,12400.0
2014-01-17 12:10:00,27.17,27.18,27.17,27.18,14800.0,22.935,22.9435,22.935,22.9435,14800.0
2014-01-17 12:15:00,27.18,27.18,27.18,27.18,17600.0,22.9435,22.9435,22.9435,22.9435,17600.0
2014-01-17 12:20:00,27.17,27.18,27.16,27.16,6400.0,22.935,22.9435,22.9266,22.9266,6400.0
2014-01-17 12:25:00,27.17,27.18,27.17,27.17,8800.0,22.935,22.9435,22.935,22.935,8800.0
2014-01-17 12:30:00,27.17,27.17,27.16,27.17,20000.0,22.935,22.935,22.9266,22.935,20000.0
2014-01-17 12:35:00,27.17,27.17,27.16,27.17,25200.0,22.935,22.935,22.9266,22.935,25200.0
2014-01-17 12:40:00,27.17,27.18,27.17,27.18,40000.0,22.935,22.9435,22.935,22.9435,40000.0
2014-01-17 12:45:00,27.18,27.18,27.18,27.18,36800.0,22.9435,22.9435,22.9435,22.9435,36800.0
2014-01-17 12:50:00,27.18,27.18,27.17,27.17,19600.0,22.9435,22.9435,22.935,22.935,19600.0
2014-01-17 12:55:00,27.17,27.17,27.15,27.15,20400.0,22.935,22.935,22.9181,22.9181,20400.0
2014-01-17 13:00:00,27.15,27.17,27.15,27.17,15600.0,22.9181,22.935,22.9181,22.935,15600.0
2014-01-17 13:05:00,27.17,27.17,27.14,27.14,27200.0,22.935,22.935,22.9097,22.9097,27200.0
2014-01-17 13:10:00,27.14,27.14,27.11,27.11,47600.0,22.9097,22.9097,22.8844,22.8844,47600.0
2014-01-17 13:15:00,27.11,27.11,27.09,27.11,64000.0,22.8844,22.8844,22.8675,22.8844,64000.0
2014-01-17 13:20:00,27.12,27.12,27.1,27.11,18400.0,22.8928,22.8928,22.8759,22.8844,18400.0
2014-01-17 13:25:00,27.11,27.11,27.1,27.1,42800.0,22.8844,22.8844,22.8759,22.8759,42800.0
2014-01-17 13:30:00,27.1,27.1,27.09,27.09,23600.0,22.8759,22.8759,22.8675,22.8675,23600.0
2014-01-17 13:35:00,27.09,27.1,27.08,27.09,28000.0,22.8675,22.8759,22.859,22.8675,28000.0
2014-01-17 13:40:00,27.09,27.1,27.09,27.1,99200.0,22.8675,22.8759,22.8675,22.8759,99200.0
2014-01-17 13:45:00,27.09,27.1,27.08,27.09,24800.0,22.8675,22.8759,22.859,22.8675,24800.0
2014-01-17 13:50:00,27.09,27.1,27.08,27.09,16800.0,22.8675,22.8759,22.859,22.8675,16800.0
2014-01-17 13:55:00,27.09,27.11,27.09,27.11,24000.0,22.8675,22.8844,22.8675,22.8844,24000.0
2014-01-17 14:00:00,27.11,27.12,27.11,27.11,41200.0,22.8844,22.8928,22.8844,22.8844,41200.0
2014-01-17 14:05:00,27.11,27.11,27.1,27.11,34800.0,22.8844,22.8844,22.8759,22.8844,34800.0
2014-01-17 14:10:00,27.11,27.12,27.1,27.1,44800.0,22.8844,22.8928,22.8759,22.8759,44800.0
2014-01-17 14:15:00,27.1,27.11,27.1,27.11,28800.0,22.8759,22.8844,22.8759,22.8844,28800.0
2014-01-17 14:20:00,27.11,27.12,27.11,27.11,39200.0,22.8844,22.8928,22.8844,22.8844,39200.0
2014-01-17 14:25:00,27.11,27.11,27.11,27.11,21600.0,22.8844,22.8844,22.8844,22.8844,21600.0
2014-01-17 14:30:00,27.11,27.11,27.1,27.11,41200.0,22.8844,22.8844,22.8759,22.8844,41200.0
2014-01-17 14:35:00,27.11,27.12,27.1,27.11,43200.0,22.8844,22.8928,22.8759,22.8844,43200.0
2014-01-17 14:40:00,27.12,27.13,27.11,27.11,26000.0,22.8928,22.9012,22.8844,22.8844,26000.0
2014-01-17 14:45:00,27.11,27.11,27.1,27.11,94000.0,22.8844,22.8844,22.8759,22.8844,94000.0
2014-01-17 14:50:00,27.11,27.11,27.1,27.1,48800.0,22.8844,22.8844,22.8759,22.8759,48800.0
2014-01-17 14:55:00,27.1,27.1,27.09,27.09,41200.0,22.8759,22.8759,22.8675,22.8675,41200.0
2014-01-17 15:00:00,27.1,27.11,27.09,27.09,46800.0,22.8759,22.8844,22.8675,22.8675,46800.0
2014-01-17 15:05:00,27.09,27.09,27.06,27.06,130000.0,22.8675,22.8675,22.8422,22.8422,130000.0
2014-01-17 15:10:00,27.06,27.07,27.05,27.06,109600.0,22.8422,22.8506,22.8337,22.8422,109600.0
2014-01-17 15:15:00,27.07,27.07,27.05,27.05,40000.0,22.8506,22.8506,22.8337,22.8337,40000.0
2014-01-17 15:20:00,27.05,27.06,27.04,27.06,63200.0,22.8337,22.8422,22.8253,22.8422,63200.0
2014-01-17 15:25:00,27.06,27.06,27.05,27.06,40400.0,22.8422,22.8422,22.8337,22.8422,40400.0
2014-01-17 15:30:00,27.06,27.06,27.04,27.05,62000.0,22.8422,22.8422,22.8253,22.8337,62000.0
2014-01-17 15:35:00,27.04,27.05,27.03,27.04,48000.0,22.8253,22.8337,22.8168,22.8253,48000.0
2014-01-17 15:40:00,27.04,27.05,27.03,27.05,57200.0,22.8253,22.8337,22.8168,22.8337,57200.0
2014-01-17 15:45:00,27.05,27.08,27.05,27.08,39600.0,22.8337,22.859,22.8337,22.859,39600.0
2014-01-17 15:50:00,27.08,27.09,27.07,27.08,36400.0,22.859,22.8675,22.8506,22.859,36400.0
2014-01-17 15:55:00,27.08,27.09,27.07,27.09,32400.0,22.859,22.8675,22.8506,22.8675,32400.0
2014-01-21 09:30:00,27.25,27.27,27.25,27.27,78000.0,23.0025,23.0194,23.0025,23.0194,78000.0
2014-01-21 09:35:00,27.26,27.28,27.25,27.27,26400.0,23.011,23.0279,23.0025,23.0194,26400.0
2014-01-21 09:40:00,27.27,27.28,27.25,27.27,37600.0,23.0194,23.0279,23.0025,23.0194,37600.0
2014-01-21 09:45:00,27.28,27.29,27.27,27.29,18400.0,23.0279,23.0363,23.0194,23.0363,18400.0
2014-01-21 09:50:00,27.29,27.29,27.27,27.29,15200.0,23.0363,23.0363,23.0194,23.0363,15200.0
2014-01-21 09:55:00,27.29,27.29,27.27,27.28,10400.0,23.0363,23.0363,23.0194,23.0279,10400.0
2014-01-21 10:00:00,27.28,27.28,27.27,27.27,116000.0,23.0279,23.0279,23.0194,23.0194,116000.0
2014-01-21 10:05:00,27.27,27.3,27.27,27.28,150000.0,23.0194,23.0447,23.0194,23.0279,150000.0
2014-01-21 10:10:00,27.29,27.29,27.22,27.22,35600.0,23.0363,23.0363,22.9772,22.9772,35600.0
2014-01-21 10:15:00,27.22,27.24,27.2,27.24,26800.0,22.9772,22.9941,22.9603,22.9941,26800.0
2014-01-21 10:20:00,27.23,27.23,27.19,27.19,30800.0,22.9857,22.9857,22.9519,22.9519,30800.0
2014-01-21 10:25:00,27.19,27.21,27.18,27.21,20000.0,22.9519,22.9688,22.9435,22.9688,20000.0
2014-01-21 10:30:00,27.2,27.2,27.18,27.18,23200.0,22.9603,22.9603,22.9435,22.9435,23200.0
2014-01-21 10:35:00,27.18,27.21,27.18,27.21,28800.0,22.9435,22.9688,22.9435,22.9688,28800.0
2014-01-21 10:40:00,27.2,27.22,27.2,27.21,78000.0,22.9603,22.9772,22.9603,22.9688,78000.0
2014-01-21 10:45:00,27.21,27.22,27.2,27.2,40800.0,22.9688,22.9772,22.9603,22.9603,40800.0
2014-01-21 10:50:00,27.18,27.19,27.17,27.19,4800.0,22.9435,22.9519,22.935,22.9519,4800.0
2014-01-21 10:55:00,27.18,27.2,27.18,27.19,10400.0,22.9435,22.9603,22.9435,22.9519,10400.0
2014-01-21 11:00:00,27.2,27.2,27.19,27.2,5200.0,22.9603,22.9603,22.9519,22.9603,5200.0
2014-01-21 11:05:00,27.21,27.21,27.14,27.14,7600.0,22.9688,22.9688,22.9097,22.9097,7600.0
2014-01-21 11:10:00,27.13,27.13,27.09,27.1,135200.0,22.9012,22.9012,22.8675,22.8759,135200.0
2014-01-21 11:15:00,27.1,27.13,27.1,27.11,28000.0,22.8759,22.9012,22.8759,22.8844,28000.0
2014-01-21 11:20:00,27.1,27.13,27.1,27.12,48800.0,22.8759,22.9012,22.8759,22.8928,48800.0
2014-01-21 11:25:00,27.12,27.14,27.11,27.13,21200.0,22.8928,22.9097,22.8844,22.9012,21200.0
2014-01-21 11:30:00,27.13,27.13,27.11,27.13,34000.0,22.9012,22.9012,22.8844,22.9012,34000.0
2014-01-21 11:35:00,27.13,27.14,27.13,27.14,22800.0,22.9012,22.9097,22.9012,22.9097,22800.0
2014-01-21 11:40:00,27.14,27.14,27.12,27.14,33600.0,22.9097,22.9097,22.8928,22.9097,33600.0
2014-01-21 11:45:00,27.15,27.16,27.14,27.15,21200.0,22.9181,22.9266,22.9097,22.9181,21200.0
2014-01-21 11:50:00,27.15,27.16,27.12,27.13,21200.0,22.9181,22.9266,22.8928,22.9012,21200.0
2014-01-21 11:55:00,27.13,27.14,27.12,27.14,6800.0,22.9012,22.9097,22.8928,22.9097,6800.0
2014-01-21 12:00:00,27.14,27.14,27.12,27.12,7600.0,22.9097,22.9097,22.8928,22.8928,7600.0
2014-01-21 12:05:00,27.12,27.13,27.1,27.11,12400.0,22.8928,22.9012,22.8759,22.8844,12400.0
2014-01-21 12:10:00,27.11,27.12,27.11,27.11,7200.0,22.8844,22.8928,22.8844,22.8844,7200.0
2014-01-21 12:15:00,27.13,27.14,27.13,27.14,20400.0,22.9012,22.9097,22.9012,22.9097,20400.0
2014-01-21 12:20:00,27.14,27.17,27.14,27.17,73200.0,22.9097,22.935,22.9097,22.935,73200.0
2014-01-21 12:25:00,27.2,27.2,27.19,27.19,86000.0,22.9603,22.9603,22.9519,22.9519,86000.0
2014-01-21 12:30:00,27.19,27.2,27.19,27.2,41200.0,22.9519,22.9603,22.9519,22.9603,41200.0
2014-01-21 12:35:00,27.19,27.2,27.19,27.2,4400.0,22.9519,22.9603,22.9519,22.9603,4400.0
2014-01-21 12:40:00,27.21,27.21,27.2,27.2,25200.0,22.9688,22.9688,22.9603,22.9603,25200.0
2014-01-21 12:45:00,27.2,27.2,27.19,27.19,3200.0,22.9603,22.9603,22.9519,22.9519,3200.0
2014-01-21 12:50:00,27.2,27.2,27.19,27.2,10000.0,22.9603,22.9603,22.9519,22.9603,10000.0
2014-01-21 12:55:00,27.2,27.21,27.2,27.2,11600.0,22.9603,22.9688,22.9603,22.9603,11600.0
2014-01-21 13:00:00,27.21,27.22,27.2,27.21,8400.0,22.9688,22.9772,22.9603,22.9688,8400.0
2014-01-21 13:05:00,27.22,27.23,27.22,27.23,6000.0,22.9772,22.9857,22.9772,22.9857,6000.0
2014-01-21 13:10:00,27.24,27.24,27.23,27.23,2400.0,22.9941,22.9941,22.9857,22.9857,2400.0
2014-01-21 13:15:00,27.22,27.23,27.22,27.23,6800.0,22.9772,22.9857,22.9772,22.9857,6800.0
2014-01-21 13:20:00,27.22,27.23,27.22,27.22,7200.0,22.9772,22.9857,22.9772,22.9772,7200.0
2014-01-21 13:25:00,27.21,27.23,27.21,27.22,16400.0,22.9688,22.9857,22.9688,22.9772,16400.0
2014-01-21 13:30:00,27.22,27.25,27.22,27.24,10000.0,22.9772,23.0025,22.9772,22.9941,10000.0
2014-01-21 13:35:00,27.25,27.25,27.24,27.25,15600.0,23.0025,23.0025,22.9941,23.0025,15600.0
2014-01-21 13:40:00,27.25,27.26,27.25,27.25,6400.0,23.0025,23.011,23.0025,23.0025,6400.0
2014-01-21 13:45:00,27.25,27.25,27.24,27.25,11200.0,23.0025,23.0025,22.9941,23.0025,11200.0
2014-01-21 13:50:00,27.25,27.25,27.24,27.24,18800.0,23.0025,23.0025,22.9941,22.9941,18800.0
2014-01-21 13:55:00,27.24,27.25,27.23,27.23,11200.0,22.9941,23.0025,22.9857,22.9857,11200.0
2014-01-21 14:00:00,27.24,27.25,27.24,27.24,20800.0,22.9941,23.0025,22.9941,22.9941,20800.0
2014-01-21 14:05:00,27.24,27.25,27.24,27.24,13600.0,22.9941,23.0025,22.9941,22.9941,13600.0
2014-01-21 14:10:00,27.24,27.25,27.24,27.25,8400.0,22.9941,23.0025,22.9941,23.0025,8400.0
2014-01-21 14:15:00,27.25,27.25,27.24,27.24,8800.0,23.0025,23.0025,22.9941,22.9941,8800.0
2014-01-21 14:20:00,27.24,27.24,27.23,27.24,11200.0,22.9941,22.9941,22.9857,22.9941,11200.0
2014-01-21 14:25:00,27.24,27.24,27.23,27.24,5600.0,22.9941,22.9941,22.9857,22.9941,5600.0
2014-01-21 14:30:00,27.24,27.25,27.24,27.25,2800.0,22.9941,23.0025,22.9941,23.0025,2800.0
2014-01-21 14:35:00,27.25,27.25,27.24,27.25,21600.0,23.0025,23.0025,22.9941,23.0025,21600.0
2014-01-21 14:40:00,27.25,27.25,27.24,27.24,12800.0,23.0025,23.0025,22.9941,22.9941,12800.0
2014-01-21 14:45:00,27.24,27.25,27.23,27.23,21600.0,22.9941,23.0025,22.9857,22.9857,21600.0
2014-01-21 14:50:00,27.23,27.23,27.21,27.21,5600.0,22.9857,22.9857,22.9688,22.9688,5600.0
2014-01-21 14:55:00,27.22,27.22,27.22,27.22,1200.0,22.9772,22.9772,22.9772,22.9772,1200.0
2014-01-21 15:00:00,27.22,27.22,27.21,27.22,16000.0,22.9772,22.9772,22.9688,22.9772,16000.0
2014-01-21 15:05:00,27.22,27.23,27.21,27.21,24400.0,22.9772,22.9857,22.9688,22.9688,24400.0
2014-01-21 15:10:00,27.21,27.21,27.21,27.21,2000.0,22.9688,22.9688,22.9688,22.9688,2000.0
2014-01-21 15:15:00,27.21,27.21,27.2,27.21,11600.0,22.9688,22.9688,22.9603,22.9688,11600.0
2014-01-21 15:20:00,27.22,27.22,27.2,27.21,27600.0,22.9772,22.9772,22.9603,22.9688,27600.0
2014-01-21 15:25:00,27.21,27.22,27.2,27.21,11600.0,22.9688,22.9772,22.9603,22.9688,11600.0
2014-01-21 15:30:00,27.21,27.21,27.2,27.21,4400.0,22.9688,22.9688,22.9603,22.9688,4400.0
2014-01-21 15:35:00,27.2,27.22,27.2,27.21,16000.0,22.9603,22.9772,22.9603,22.9688,16000.0
2014-01-21 15:40:00,27.22,27.23,27.22,27.22,17200.0,22.9772,22.9857,22.9772,22.9772,17200.0
2014-01-21 15:45:00,27.22,27.23,27.21,27.22,33200.0,22.9772,22.9857,22.9688,22.9772,33200.0
2014-01-21 15:50:00,27.22,27.22,27.2,27.22,15600.0,22.9772,22.9772,22.9603,22.9772,15600.0
2014-01-21 15:55:00,27.23,27.24,27.22,27.24,30400.0,22.9857,22.9941,22.9772,22.9941,30400.0
2014-01-22 09:30:00,27.27,27.3,27.27,27.27,79600.0,23.0194,23.0447,23.0194,23.0194,79600.0
2014-01-22 09:35:00,27.27,27.29,27.25,27.28,71600.0,23.0194,23.0363,23.0025,23.0279,71600.0
2014-01-22 09:40:00,27.27,27.27,27.25,27.26,99200.0,23.0194,23.0194,23.0025,23.011,99200.0
2014-01-22 09:45:00,27.25,27.28,27.25,27.27,78800.0,23.0025,23.0279,23.0025,23.0194,78800.0
2014-01-22 09:50:00,27.27,27.28,27.25,27.25,43600.0,23.0194,23.0279,23.0025,23.0025,43600.0
2014-01-22 09:55:00,27.25,27.28,27.24,27.27,29600.0,23.0025,23.0279,22.9941,23.0194,29600.0
2014-01-22 10:00:00,27.27,27.29,27.25,27.27,46800.0,23.0194,23.0363,23.0025,23.0194,46800.0
2014-01-22 10:05:00,27.26,27.28,27.26,27.28,64400.0,23.011,23.0279,23.011,23.0279,64400.0
2014-01-22 10:10:00,27.28,27.28,27.25,27.25,61600.0,23.0279,23.0279,23.0025,23.0025,61600.0
2014-01-22 10:15:00,27.25,27.25,27.23,27.25,16800.0,23.0025,23.0025,22.9857,23.0025,16800.0
2014-01-22 10:20:00,27.25,27.27,27.24,27.27,13600.0,23.0025,23.0194,22.9941,23.0194,13600.0
2014-01-22 10:25:00,27.28,27.3,27.27,27.29,17200.0,23.0279,23.0447,23.0194,23.0363,17200.0
2014-01-22 10:30:00,27.29,27.29,27.28,27.28,6800.0,23.0363,23.0363,23.0279,23.0279,6800.0
2014-01-22 10:35:00,27.27,27.28,27.27,27.27,23600.0,23.0194,23.0279,23.0194,23.0194,23600.0
2014-01-22 10:40:00,27.27,27.29,27.26,27.26,26800.0,23.0194,23.0363,23.011,23.011,26800.0
2014-01-22 10:45:00,27.26,27.27,27.25,27.26,21200.0,23.011,23.0194,23.0025,23.011,21200.0
2014-01-22 10:50:00,27.25,27.27,27.25,27.25,20400.0,23.0025,23.0194,23.0025,23.0025,20400.0
2014-01-22 10:55:00,27.25,27.28,27.25,27.26,74800.0,23.0025,23.0279,23.0025,23.011,74800.0
2014-01-22 11:00:00,27.26,27.27,27.25,27.26,19600.0,23.011,23.0194,23.0025,23.011,19600.0
2014-01-22 11:05:00,27.26,27.28,27.26,27.28,6800.0,23.011,23.0279,23.011,23.0279,6800.0
2014-01-22 11:10:00,27.28,27.3,27.28,27.29,15600.0,23.0279,23.0447,23.0279,23.0363,15600.0
2014-01-22 11:15:00,27.29,27.29,27.28,27.29,17200.0,23.0363,23.0363,23.0279,23.0363,17200.0
2014-01-22 11:20:00,27.3,27.3,27.29,27.3,14000.0,23.0447,23.0447,23.0363,23.0447,14000.0
2014-01-22 11:25:00,27.31,27.31,27.3,27.31,15200.0,23.0532,23.0532,23.0447,23.0532,15200.0
2014-01-22 11:30:00,27.31,27.32,27.3,27.3,22000.0,23.0532,23.0616,23.0447,23.0447,22000.0
2014-01-22 11:35:00,27.3,27.31,27.29,27.3,39600.0,23.0447,23.0532,23.0363,23.0447,39600.0
2014-01-22 11:40:00,27.31,27.32,27.3,27.31,22800.0,23.0532,23.0616,23.0447,23.0532,22800.0
2014-01-22 11:45:00,27.31,27.32,27.31,27.32,25200.0,23.0532,23.0616,23.0532,23.0616,25200.0
2014-01-22 11:50:00,27.31,27.33,27.31,27.33,10400.0,23.0532,23.0701,23.0532,23.0701,10400.0
2014-01-22 11:55:00,27.33,27.34,27.31,27.32,19600.0,23.0701,23.0785,23.0532,23.0616,19600.0
2014-01-22 12:00:00,27.33,27.33,27.32,27.33,12000.0,23.0701,23.0701,23.0616,23.0701,12000.0
2014-01-22 12:05:00,27.33,27.34,27.33,27.33,13200.0,23.0701,23.0785,23.0701,23.0701,13200.0
2014-01-22 12:10:00,27.33,27.37,27.33,27.37,55200.0,23.0701,23.1038,23.0701,23.1038,55200.0
2014-01-22 12:15:00,27.36,27.38,27.36,27.38,9600.0,23.0954,23.1123,23.0954,23.1123,9600.0
2014-01-22 12:20:00,27.38,27.38,27.37,27.37,10400.0,23.1123,23.1123,23.1038,23.1038,10400.0
2014-01-22 12:25:00,27.37,27.38,27.37,27.37,33200.0,23.1038,23.1123,23.1038,23.1038,33200.0
2014-01-22 12:30:00,27.38,27.38,27.36,27.36,9600.0,23.1123,23.1123,23.0954,23.0954,9600.0
2014-01-22 12:35:00,27.36,27.37,27.36,27.36,40400.0,23.0954,23.1038,23.0954,23.0954,40400.0
2014-01-22 12:40:00,27.36,27.38,27.36,27.37,21200.0,23.0954,23.1123,23.0954,23.1038,21200.0
2014-01-22 12:45:00,27.37,27.38,27.37,27.38,68400.0,23.1038,23.1123,23.1038,23.1123,68400.0
2014-01-22 12:50:00,27.38,27.39,27.37,27.39,32800.0,23.1123,23.1207,23.1038,23.1207,32800.0
2014-01-22 12:55:00,27.39,27.39,27.38,27.38,15600.0,23.1207,23.1207,23.1123,23.1123,15600.0
2014-01-22 13:00:00,27.39,27.39,27.37,27.37,18800.0,23.1207,23.1207,23.1038,23.1038,18800.0
2014-01-22 13:05:00,27.37,27.38,27.37,27.38,8800.0,23.1038,23.1123,23.1038,23.1123,8800.0
2014-01-22 13:10:00,27.38,27.4,27.38,27.4,39200.0,23.1123,23.1292,23.1123,23.1292,39200.0
2014-01-22 13:15:00,27.4,27.4,27.39,27.39,29200.0,23.1292,23.1292,23.1207,23.1207,29200.0
2014-01-22 13:20:00,27.39,27.39,27.38,27.38,9200.0,23.1207,23.1207,23.1123,23.1123,9200.0
2014-01-22 13:25:00,27.39,27.4,27.39,27.4,5200.0,23.1207,23.1292,23.1207,23.1292,5200.0
2014-01-22 13:30:00,27.39,27.4,27.37,27.37,12000.0,23.1207,23.1292,23.1038,23.1038,12000.0
2014-01-22 13:35:00,27.37,27.38,27.36,27.37,19200.0,23.1038,23.1123,23.0954,23.1038,19200.0
2014-01-22 13:40:00,27.37,27.38,27.37,27.38,10800.0,23.1038,23.1123,23.1038,23.1123,10800.0
2014-01-22 13:45:00,27.38,27.39,27.37,27.37,21200.0,23.1123,23.1207,23.1038,23.1038,21200.0
2014-01-22 13:50:00,27.36,27.38,27.36,27.38,29600.0,23.0954,23.1123,23.0954,23.1123,29600.0
2014-01-22 13:55:00,27.37,27.38,27.36,27.36,7600.0,23.1038,23.1123,23.0954,23.0954,7600.0
2014-01-22 14:00:00,27.37,27.38,27.37,27.37,28800.0,23.1038,23.1123,23.1038,23.1038,28800.0
2014-01-22 14:05:00,27.37,27.38,27.37,27.38,13200.0,23.1038,23.1123,23.1038,23.1123,13200.0
2014-01-22 14:10:00,27.38,27.39,27.38,27.38,12400.0,23.1123,23.1207,23.1123,23.1123,12400.0
2014-01-22 14:15:00,27.38,27.39,27.38,27.39,19200.0,23.1123,23.1207,23.1123,23.1207,19200.0
2014-01-22 14:20:00,27.39,27.39,27.38,27.39,33200.0,23.1207,23.1207,23.1123,23.1207,33200.0
2014-01-22 14:25:00,27.39,27.39,27.38,27.38,26800.0,23.1207,23.1207,23.1123,23.1123,26800.0
2014-01-22 14:30:00,27.38,27.39,27.37,27.38,31600.0,23.1123,23.1207,23.1038,23.1123,31600.0
2014-01-22 14:35:00,27.38,27.39,27.37,27.39,23600.0,23.1123,23.1207,23.1038,23.1207,23600.0
2014-01-22 14:40:00,27.39,27.4,27.38,27.4,28000.0,23.1207,23.1292,23.1123,23.1292,28000.0
2014-01-22 14:45:00,27.39,27.4,27.37,27.38,32400.0,23.1207,23.1292,23.1038,23.1123,32400.0
2014-01-22 14:50:00,27.38,27.39,27.37,27.39,12000.0,23.1123,23.1207,23.1038,23.1207,12000.0
2014-01-22 14:55:00,27.39,27.4,27.39,27.4,18800.0,23.1207,23.1292,23.1207,23.1292,18800.0
2014-01-22 15:00:00,27.4,27.41,27.4,27.4,18400.0,23.1292,23.1376,23.1292,23.1292,18400.0
2014-01-22 15:05:00,27.41,27.41,27.4,27.41,23200.0,23.1376,23.1376,23.1292,23.1376,23200.0
2014-01-22 15:10:00,27.4,27.41,27.4,27.41,10000.0,23.1292,23.1376,23.1292,23.1376,10000.0
2014-01-22 15:15:00,27.4,27.41,27.4,27.41,25200.0,23.1292,23.1376,23.1292,23.1376,25200.0
2014-01-22 15:20:00,27.41,27.42,27.4,27.42,15200.0,23.1376,23.146,23.1292,23.146,15200.0
2014-01-22 15:25:00,27.42,27.43,27.4,27.41,52400.0,23.146,23.1545,23.1292,23.1376,52400.0
2014-01-22 15:30:00,27.41,27.42,27.4,27.4,30000.0,23.1376,23.146,23.1292,23.1292,30000.0
2014-01-22 15:35:00,27.4,27.41,27.39,27.4,32000.0,23.1292,23.1376,23.1207,23.1292,32000.0
2014-01-22 15:40:00,27.4,27.4,27.38,27.39,46000.0,23.1292,23.1292,23.1123,23.1207,46000.0
2014-01-22 15:45:00,27.39,27.4,27.39,27.39,27200.0,23.1207,23.1292,23.1207,23.1207,27200.0
2014-01-22 15:50:00,27.39,27.39,27.38,27.38,47200.0,23.1207,23.1207,23.1123,23.1123,47200.0
2014-01-22 15:55:00,27.38,27.4,27.38,27.39,68800.0,23.1123,23.1292,23.1123,23.1207,68800.0
2014-01-23 09:30:00,27.29,27.32,27.22,27.26,143600.0,23.0363,23.0616,22.9772,23.011,143600.0
2014-01-23 09:35:00,27.26,27.26,27.21,27.21,126400.0,23.011,23.011,22.9688,22.9688,126400.0
2014-01-23 09:40:00,27.2,27.24,27.18,27.24,20800.0,22.9603,22.9941,22.9435,22.9941,20800.0
2014-01-23 09:45:00,27.23,27.23,27.2,27.21,28000.0,22.9857,22.9857,22.9603,22.9688,28000.0
2014-01-23 09:50:00,27.21,27.22,27.18,27.21,32800.0,22.9688,22.9772,22.9435,22.9688,32800.0
2014-01-23 09:55:00,27.21,27.22,27.19,27.19,16000.0,22.9688,22.9772,22.9519,22.9519,16000.0
2014-01-23 10:00:00,27.18,27.2,27.16,27.16,37600.0,22.9435,22.9603,22.9266,22.9266,37600.0
2014-01-23 10:05:00,27.17,27.17,27.14,27.16,21200.0,22.935,22.935,22.9097,22.9266,21200.0
2014-01-23 10:10:00,27.16,27.16,27.13,27.13,23200.0,22.9266,22.9266,22.9012,22.9012,23200.0
2014-01-23 10:15:00,27.13,27.15,27.11,27.14,30800.0,22.9012,22.9181,22.8844,22.9097,30800.0
2014-01-23 10:20:00,27.14,27.15,27.13,27.13,19200.0,22.9097,22.9181,22.9012,22.9012,19200.0
2014-01-23 10:25:00,27.14,27.14,27.13,27.13,26800.0,22.9097,22.9097,22.9012,22.9012,26800.0
2014-01-23 10:30:00,27.13,27.14,27.11,27.14,20000.0,22.9012,22.9097,22.8844,22.9097,20000.0
2014-01-23 10:35:00,27.14,27.15,27.13,27.13,12000.0,22.9097,22.9181,22.9012,22.9012,12000.0
2014-01-23 10:40:00,27.13,27.14,27.11,27.13,11600.0,22.9012,22.9097,22.8844,22.9012,11600.0
2014-01-23 10:45:00,27.13,27.14,27.12,27.13,11600.0,22.9012,22.9097,22.8928,22.9012,11600.0
2014-01-23 10:50:00,27.11,27.13,27.11,27.11,16800.0,22.8844,22.9012,22.8844,22.8844,16800.0
2014-01-23 10:55:00,27.11,27.13,27.1,27.11,20000.0,22.8844,22.9012,22.8759,22.8844,20000.0
2014-01-23 11:00:00,27.1,27.11,27.07,27.08,82400.0,22.8759,22.8844,22.8506,22.859,82400.0
2014-01-23 11:05:00,27.08,27.1,27.08,27.09,39200.0,22.859,22.8759,22.859,22.8675,39200.0
2014-01-23 11:10:00,27.08,27.09,27.08,27.08,11200.0,22.859,22.8675,22.859,22.859,11200.0
2014-01-23 11:15:00,27.09,27.13,27.09,27.13,39200.0,22.8675,22.9012,22.8675,22.9012,39200.0
2014-01-23 11:20:00,27.13,27.13,27.1,27.11,18400.0,22.9012,22.9012,22.8759,22.8844,18400.0
2014-01-23 11:25:00,27.12,27.12,27.1,27.12,21200.0,22.8928,22.8928,22.8759,22.8928,21200.0
2014-01-23 11:30:00,27.11,27.11,27.1,27.11,13200.0,22.8844,22.8844,22.8759,22.8844,13200.0
2014-01-23 11:35:00,27.11,27.11,27.1,27.11,70000.0,22.8844,22.8844,22.8759,22.8844,70000.0
2014-01-23 11:40:00,27.11,27.12,27.1,27.11,60400.0,22.8844,22.8928,22.8759,22.8844,60400.0
2014-01-23 11:45:00,27.12,27.13,27.11,27.11,22000.0,22.8928,22.9012,22.8844,22.8844,22000.0
2014-01-23 11:50:00,27.11,27.11,27.11,27.11,5200.0,22.8844,22.8844,22.8844,22.8844,5200.0
2014-01-23 11:55:00,27.11,27.12,27.11,27.12,4400.0,22.8844,22.8928,22.8844,22.8928,4400.0
2014-01-23 12:00:00,27.12,27.13,27.11,27.12,22000.0,22.8928,22.9012,22.8844,22.8928,22000.0
2014-01-23 12:05:00,27.11,27.12,27.1,27.1,18000.0,22.8844,22.8928,22.8759,22.8759,18000.0
2014-01-23 12:10:00,27.1,27.11,27.1,27.11,8800.0,22.8759,22.8844,22.8759,22.8844,8800.0
2014-01-23 12:15:00,27.1,27.11,27.09,27.1,52400.0,22.8759,22.8844,22.8675,22.8759,52400.0
2014-01-23 12:20:00,27.1,27.12,27.09,27.1,38800.0,22.8759,22.8928,22.8675,22.8759,38800.0
2014-01-23 12:25:00,27.08,27.09,27.08,27.09,8400.0,22.859,22.8675,22.859,22.8675,8400.0
2014-01-23 12:30:00,27.09,27.09,27.08,27.08,16000.0,22.8675,22.8675,22.859,22.859,16000.0
2014-01-23 12:35:00,27.09,27.11,27.09,27.11,16000.0,22.8675,22.8844,22.8675,22.8844,16000.0
2014-01-23 12:40:00,27.12,27.12,27.11,27.11,59200.0,22.8928,22.8928,22.8844,22.8844,59200.0
2014-01-23 12:45:00,27.12,27.12,27.11,27.12,109200.0,22.8928,22.8928,22.8844,22.8928,109200.0
2014-01-23 12:50:00,27.12,27.12,27.1,27.1,11600.0,22.8928,22.8928,22.8759,22.8759,11600.0
2014-01-23 12:55:00,27.1,27.1,27.08,27.1,37200.0,22.8759,22.8759,22.859,22.8759,37200.0
2014-01-23 13:00:00,27.1,27.1,27.08,27.09,6800.0,22.8759,22.8759,22.859,22.8675,6800.0
2014-01-23 13:05:00,27.09,27.11,27.09,27.11,16800.0,22.8675,22.8844,22.8675,22.8844,16800.0
2014-01-23 13:10:00,27.11,27.11,27.08,27.08,5200.0,22.8844,22.8844,22.859,22.859,5200.0
2014-01-23 13:15:00,27.1,27.11,27.1,27.11,2400.0,22.8759,22.8844,22.8759,22.8844,2400.0
2014-01-23 13:20:00,27.11,27.11,27.1,27.1,10400.0,22.8844,22.8844,22.8759,22.8759,10400.0
2014-01-23 13:25:00,27.1,27.1,27.08,27.09,5600.0,22.8759,22.8759,22.859,22.8675,5600.0
2014-01-23 13:30:00,27.08,27.09,27.08,27.09,8400.0,22.859,22.8675,22.859,22.8675,8400.0
2014-01-23 13:35:00,27.09,27.09,27.09,27.09,7200.0,22.8675,22.8675,22.8675,22.8675,7200.0
2014-01-23 13:40:00,27.08,27.09,27.06,27.06,14800.0,22.859,22.8675,22.8422,22.8422,14800.0
2014-01-23 13:45:00,27.06,27.07,27.04,27.04,24400.0,22.8422,22.8506,22.8253,22.8253,24400.0
2014-01-23 13:50:00,27.04,27.06,27.04,27.06,46400.0,22.8253,22.8422,22.8253,22.8422,46400.0
2014-01-23 13:55:00,27.06,27.06,27.03,27.03,9600.0,22.8422,22.8422,22.8168,22.8168,9600.0
2014-01-23 14:00:00,27.04,27.05,27.03,27.05,23600.0,22.8253,22.8337,22.8168,22.8337,23600.0
2014-01-23 14:05:00,27.05,27.06,27.04,27.06,73200.0,22.8337,22.8422,22.8253,22.8422,73200.0
2014-01-23 14:10:00,27.06,27.07,27.06,27.07,37600.0,22.8422,22.8506,22.8422,22.8506,37600.0
2014-01-23 14:15:00,27.07,27.09,27.07,27.09,99200.0,22.8506,22.8675,22.8506,22.8675,99200.0
2014-01-23 14:20:00,27.09,27.1,27.09,27.09,22800.0,22.8675,22.8759,22.8675,22.8675,22800.0
2014-01-23 14:25:00,27.1,27.1,27.07,27.08,70400.0,22.8759,22.8759,22.8506,22.859,70400.0
2014-01-23 14:30:00,27.08,27.08,27.08,27.08,10800.0,22.859,22.859,22.859,22.859,10800.0
2014-01-23 14:35:00,27.07,27.09,27.07,27.08,14000.0,22.8506,22.8675,22.8506,22.859,14000.0
2014-01-23 14:40:00,27.08,27.09,27.08,27.09,25200.0,22.859,22.8675,22.859,22.8675,25200.0
2014-01-23 14:45:00,27.09,27.09,27.08,27.09,15200.0,22.8675,22.8675,22.859,22.8675,15200.0
2014-01-23 14:50:00,27.1,27.1,27.09,27.1,30400.0,22.8759,22.8759,22.8675,22.8759,30400.0
2014-01-23 14:55:00,27.11,27.14,27.11,27.13,58000.0,22.8844,22.9097,22.8844,22.9012,58000.0
2014-01-23 15:00:00,27.12,27.13,27.11,27.12,49200.0,22.8928,22.9012,22.8844,22.8928,49200.0
2014-01-23 15:05:00,27.12,27.13,27.11,27.11,19200.0,22.8928,22.9012,22.8844,22.8844,19200.0
2014-01-23 15:10:00,27.11,27.12,27.11,27.11,11600.0,22.8844,22.8928,22.8844,22.8844,11600.0
2014-01-23 15:15:00,27.12,27.12,27.1,27.1,18800.0,22.8928,22.8928,22.8759,22.8759,18800.0
2014-01-23 15:20:00,27.1,27.11,27.1,27.11,10800.0,22.8759,22.8844,22.8759,22.8844,10800.0
2014-01-23 15:25:00,27.11,27.13,27.11,27.12,21600.0,22.8844,22.9012,22.8844,22.8928,21600.0
2014-01-23 15:30:00,27.11,27.13,27.11,27.12,26400.0,22.8844,22.9012,22.8844,22.8928,26400.0
2014-01-23 15:35:00,27.13,27.16,27.13,27.15,50000.0,22.9012,22.9266,22.9012,22.9181,50000.0
2014-01-23 15:40:00,27.15,27.15,27.13,27.14,123600.0,22.9181,22.9181,22.9012,22.9097,123600.0
2014-01-23 15:45:00,27.15,27.16,27.14,27.15,111200.0,22.9181,22.9266,22.9097,22.9181,111200.0
2014-01-23 15:50:00,27.16,27.19,27.16,27.19,180800.0,22.9266,22.9519,22.9266,22.9519,180800.0
2014-01-23 15:55:00,27.19,27.22,27.16,27.21,701200.0,22.9519,22.9772,22.9266,22.9688,701200.0
2014-01-24 09:30:00,27.05,27.06,27.0,27.0,36400.0,22.8337,22.8422,22.7915,22.7915,36400.0
2014-01-24 09:35:00,27.0,27.0,26.92,26.93,93200.0,22.7915,22.7915,22.724,22.7324,93200.0
2014-01-24 09:40:00,26.93,26.94,26.9,26.9,109600.0,22.7324,22.7409,22.7071,22.7071,109600.0
2014-01-24 09:45:00,26.9,26.92,26.88,26.91,52000.0,22.7071,22.724,22.6902,22.7155,52000.0
2014-01-24 09:50:00,26.9,26.92,26.88,26.91,37200.0,22.7071,22.724,22.6902,22.7155,37200.0
2014-01-24 09:55:00,26.9,26.91,26.89,26.9,14000.0,22.7071,22.7155,22.6987,22.7071,14000.0
2014-01-24 10:00:00,26.88,26.89,26.87,26.87,53600.0,22.6902,22.6987,22.6818,22.6818,53600.0
2014-01-24 10:05:00,26.88,26.91,26.86,26.91,11600.0,22.6902,22.7155,22.6733,22.7155,11600.0
2014-01-24 10:10:00,26.9,26.9,26.88,26.88,50400.0,22.7071,22.7071,22.6902,22.6902,50400.0
2014-01-24 10:15:00,26.89,26.89,26.83,26.83,34800.0,22.6987,22.6987,22.648,22.648,34800.0
2014-01-24 10:20:00,26.83,26.86,26.82,26.85,34800.0,22.648,22.6733,22.6396,22.6649,34800.0
2014-01-24 10:25:00,26.85,26.86,26.84,26.85,31600.0,22.6649,22.6733,22.6564,22.6649,31600.0
2014-01-24 10:30:00,26.84,26.84,26.79,26.8,82000.0,22.6564,22.6564,22.6142,22.6227,82000.0
2014-01-24 10:35:00,26.8,26.82,26.8,26.8,10800.0,22.6227,22.6396,22.6227,22.6227,10800.0
2014-01-24 10:40:00,26.8,26.8,26.75,26.75,139600.0,22.6227,22.6227,22.5805,22.5805,139600.0
2014-01-24 10:45:00,26.75,26.77,26.73,26.77,34400.0,22.5805,22.5974,22.5636,22.5974,34400.0
2014-01-24 10:50:00,26.76,26.77,26.75,26.75,27600.0,22.5889,22.5974,22.5805,22.5805,27600.0
2014-01-24 10:55:00,26.75,26.75,26.73,26.74,40400.0,22.5805,22.5805,22.5636,22.572,40400.0
2014-01-24 11:00:00,26.74,26.76,26.74,26.74,71600.0,22.572,22.5889,22.572,22.572,71600.0
2014-01-24 11:05:00,26.74,26.75,26.69,26.69,26400.0,22.572,22.5805,22.5298,22.5298,26400.0
2014-01-24 11:10:00,26.69,26.7,26.66,26.68,64400.0,22.5298,22.5383,22.5045,22.5214,64400.0
2014-01-24 11:15:00,26.68,26.68,26.66,26.67,28800.0,22.5214,22.5214,22.5045,22.5129,28800.0
2014-01-24 11:20:00,26.65,26.66,26.64,26.65,14400.0,22.4961,22.5045,22.4876,22.4961,14400.0
2014-01-24 11:25:00,26.65,26.65,26.59,26.59,114000.0,22.4961,22.4961,22.4454,22.4454,114000.0
2014-01-24 11:30:00,26.59,26.62,26.57,26.61,46400.0,22.4454,22.4707,22.4285,22.4623,46400.0
2014-01-24 11:35:00,26.6,26.63,26.6,26.63,37600.0,22.4539,22.4792,22.4539,22.4792,37600.0
2014-01-24 11:40:00,26.64,26.66,26.63,26.66,26400.0,22.4876,22.5045,22.4792,22.5045,26400.0
2014-01-24 11:45:00,26.65,26.65,26.62,26.64,26800.0,22.4961,22.4961,22.4707,22.4876,26800.0
2014-01-24 11:50:00,26.63,26.65,26.63,26.64,18800.0,22.4792,22.4961,22.4792,22.4876,18800.0
2014-01-24 11:55:00,26.65,26.67,26.64,26.67,7600.0,22.4961,22.5129,22.4876,22.5129,7600.0
2014-01-24 12:00:00,26.68,26.69,26.64,26.64,19200.0,22.5214,22.5298,22.4876,22.4876,19200.0
2014-01-24 12:05:00,26.63,26.66,26.63,26.64,16800.0,22.4792,22.5045,22.4792,22.4876,16800.0
2014-01-24 12:10:00,26.65,26.65,26.63,26.63,12000.0,22.4961,22.4961,22.4792,22.4792,12000.0
2014-01-24 12:15:00,26.63,26.65,26.61,26.61,73600.0,22.4792,22.4961,22.4623,22.4623,73600.0
2014-01-24 12:20:00,26.61,26.63,26.6,26.61,8800.0,22.4623,22.4792,22.4539,22.4623,8800.0
2014-01-24 12:25:00,26.61,26.63,26.6,26.61,23200.0,22.4623,22.4792,22.4539,22.4623,23200.0
2014-01-24 12:30:00,26.6,26.61,26.6,26.6,20000.0,22.4539,22.4623,22.4539,22.4539,20000.0
2014-01-24 12:35:00,26.6,26.61,26.59,26.6,12800.0,22.4539,22.4623,22.4454,22.4539,12800.0
2014-01-24 12:40:00,26.6,26.61,26.6,26.6,20000.0,22.4539,22.4623,22.4539,22.4539,20000.0
2014-01-24 12:45:00,26.58,26.59,26.57,26.57,20400.0,22.437,22.4454,22.4285,22.4285,20400.0
2014-01-24 12:50:00,26.57,26.6,26.57,26.59,22800.0,22.4285,22.4539,22.4285,22.4454,22800.0
2014-01-24 12:55:00,26.59,26.61,26.59,26.6,10800.0,22.4454,22.4623,22.4454,22.4539,10800.0
2014-01-24 13:00:00,26.59,26.59,26.58,26.58,19200.0,22.4454,22.4454,22.437,22.437,19200.0
2014-01-24 13:05:00,26.58,26.61,26.57,26.61,11200.0,22.437,22.4623,22.4285,22.4623,11200.0
2014-01-24 13:10:00,26.61,26.61,26.6,26.61,3600.0,22.4623,22.4623,22.4539,22.4623,3600.0
2014-01-24 13:15:00,26.61,26.61,26.59,26.59,12000.0,22.4623,22.4623,22.4454,22.4454,12000.0
2014-01-24 13:20:00,26.59,26.59,26.55,26.56,48800.0,22.4454,22.4454,22.4116,22.4201,48800.0
2014-01-24 13:25:00,26.57,26.57,26.55,26.55,62400.0,22.4285,22.4285,22.4116,22.4116,62400.0
2014-01-24 13:30:00,26.56,26.57,26.56,26.56,9200.0,22.4201,22.4285,22.4201,22.4201,9200.0
2014-01-24 13:35:00,26.54,26.55,26.54,26.55,12400.0,22.4032,22.4116,22.4032,22.4116,12400.0
2014-01-24 13:40:00,26.55,26.56,26.55,26.55,10000.0,22.4116,22.4201,22.4116,22.4116,10000.0
2014-01-24 13:45:00,26.55,26.57,26.55,26.56,4800.0,22.4116,22.4285,22.4116,22.4201,4800.0
2014-01-24 13:50:00,26.57,26.6,26.57,26.59,7600.0,22.4285,22.4539,22.4285,22.4454,7600.0
2014-01-24 13:55:00,26.6,26.6,26.57,26.58,11200.0,22.4539,22.4539,22.4285,22.437,11200.0
2014-01-24 14:00:00,26.57,26.57,26.53,26.53,25600.0,22.4285,22.4285,22.3948,22.3948,25600.0
2014-01-24 14:05:00,26.56,26.57,26.54,26.55,14000.0,22.4201,22.4285,22.4032,22.4116,14000.0
2014-01-24 14:10:00,26.55,26.55,26.54,26.54,20000.0,22.4116,22.4116,22.4032,22.4032,20000.0
2014-01-24 14:15:00,26.54,26.56,26.53,26.55,49200.0,22.4032,22.4201,22.3948,22.4116,49200.0
2014-01-24 14:20:00,26.55,26.55,26.53,26.53,46400.0,22.4116,22.4116,22.3948,22.3948,46400.0
2014-01-24 14:25:00,26.54,26.55,26.52,26.53,39200.0,22.4032,22.4116,22.3863,22.3948,39200.0
2014-01-24 14:30:00,26.52,26.54,26.52,26.53,15200.0,22.3863,22.4032,22.3863,22.3948,15200.0
2014-01-24 14:35:00,26.53,26.55,26.51,26.55,29600.0,22.3948,22.4116,22.3779,22.4116,29600.0
2014-01-24 14:40:00,26.55,26.56,26.54,26.55,47200.0,22.4116,22.4201,22.4032,22.4116,47200.0
2014-01-24 14:45:00,26.55,26.56,26.54,26.55,23200.0,22.4116,22.4201,22.4032,22.4116,23200.0
2014-01-24 14:50:00,26.54,26.55,26.53,26.54,35200.0,22.4032,22.4116,22.3948,22.4032,35200.0
2014-01-24 14:55:00,26.53,26.54,26.52,26.53,30000.0,22.3948,22.4032,22.3863,22.3948,30000.0
2014-01-24 15:00:00,26.53,26.53,26.52,26.53,18800.0,22.3948,22.3948,22.3863,22.3948,18800.0
2014-01-24 15:05:00,26.53,26.55,26.53,26.55,30000.0,22.3948,22.4116,22.3948,22.4116,30000.0
2014-01-24 15:10:00,26.55,26.55,26.53,26.53,31200.0,22.4116,22.4116,22.3948,22.3948,31200.0
2014-01-24 15:15:00,26.53,26.54,26.51,26.52,60000.0,22.3948,22.4032,22.3779,22.3863,60000.0
2014-01-24 15:20:00,26.51,26.53,26.51,26.52,46400.0,22.3779,22.3948,22.3779,22.3863,46400.0
2014-01-24 15:25:00,26.51,26.55,26.51,26.54,56400.0,22.3779,22.4116,22.3779,22.4032,56400.0
2014-01-24 15:30:00,26.54,26.57,26.53,26.57,53200.0,22.4032,22.4285,22.3948,22.4285,53200.0
2014-01-24 15:35:00,26.57,26.58,26.56,26.56,96000.0,22.4285,22.437,22.4201,22.4201,96000.0
2014-01-24 15:40:00,26.56,26.57,26.56,26.56,18400.0,22.4201,22.4285,22.4201,22.4201,18400.0
2014-01-24 15:45:00,26.56,26.56,26.54,26.54,108800.0,22.4201,22.4201,22.4032,22.4032,108800.0
2014-01-24 15:50:00,26.55,26.59,26.55,26.58,22000.0,22.4116,22.4454,22.4116,22.437,22000.0
2014-01-24 15:55:00,26.58,26.59,26.57,26.58,79600.0,22.437,22.4454,22.4285,22.437,79600.0
2014-01-27 09:30:00,26.6,26.67,26.6,26.64,228000.0,22.4539,22.5129,22.4539,22.4876,228000.0
2014-01-27 09:35:00,26.65,26.66,26.54,26.57,366000.0,22.4961,22.5045,22.4032,22.4285,366000.0
2014-01-27 09:40:00,26.57,26.64,26.57,26.62,56000.0,22.4285,22.4876,22.4285,22.4707,56000.0
2014-01-27 09:45:00,26.62,26.62,26.55,26.55,60000.0,22.4707,22.4707,22.4116,22.4116,60000.0
2014-01-27 09:50:00,26.54,26.55,26.51,26.53,132000.0,22.4032,22.4116,22.3779,22.3948,132000.0
2014-01-27 09:55:00,26.54,26.59,26.52,26.59,45200.0,22.4032,22.4454,22.3863,22.4454,45200.0
2014-01-27 10:00:00,26.55,26.59,26.53,26.58,43200.0,22.4116,22.4454,22.3948,22.437,43200.0
2014-01-27 10:05:00,26.56,26.59,26.54,26.56,84000.0,22.4201,22.4454,22.4032,22.4201,84000.0
2014-01-27 10:10:00,26.55,26.56,26.52,26.52,54400.0,22.4116,22.4201,22.3863,22.3863,54400.0
2014-01-27 10:15:00,26.51,26.52,26.48,26.48,100800.0,22.3779,22.3863,22.3526,22.3526,100800.0
2014-01-27 10:20:00,26.47,26.48,26.42,26.42,36800.0,22.3441,22.3526,22.3019,22.3019,36800.0
2014-01-27 10:25:00,26.42,26.44,26.34,26.35,125600.0,22.3019,22.3188,22.2344,22.2428,125600.0
2014-01-27 10:30:00,26.35,26.41,26.35,26.38,76000.0,22.2428,22.2935,22.2428,22.2681,76000.0
2014-01-27 10:35:00,26.38,26.39,26.3,26.32,1344000.0,22.2681,22.2766,22.2006,22.2175,1344000.0
2014-01-27 10:40:00,26.32,26.4,26.31,26.4,165600.0,22.2175,22.285,22.2091,22.285,165600.0
2014-01-27 10:45:00,26.39,26.41,26.37,26.41,85600.0,22.2766,22.2935,22.2597,22.2935,85600.0
2014-01-27 10:50:00,26.41,26.42,26.37,26.39,58400.0,22.2935,22.3019,22.2597,22.2766,58400.0
2014-01-27 10:55:00,26.38,26.42,26.36,26.37,68400.0,22.2681,22.3019,22.2513,22.2597,68400.0
2014-01-27 11:00:00,26.37,26.39,26.33,26.33,112000.0,22.2597,22.2766,22.2259,22.2259,112000.0
2014-01-27 11:05:00,26.33,26.37,26.33,26.37,130400.0,22.2259,22.2597,22.2259,22.2597,130400.0
2014-01-27 11:10:00,26.36,26.36,26.3,26.35,87200.0,22.2513,22.2513,22.2006,22.2428,87200.0
2014-01-27 11:15:00,26.35,26.38,26.35,26.36,70400.0,22.2428,22.2681,22.2428,22.2513,70400.0
2014-01-27 11:20:00,26.36,26.38,26.34,26.37,58000.0,22.2513,22.2681,22.2344,22.2597,58000.0
2014-01-27 11:25:00,26.37,26.38,26.35,26.35,65600.0,22.2597,22.2681,22.2428,22.2428,65600.0
2014-01-27 11:30:00,26.34,26.35,26.32,26.33,77200.0,22.2344,22.2428,22.2175,22.2259,77200.0
2014-01-27 11:35:00,26.33,26.33,26.28,26.31,96000.0,22.2259,22.2259,22.1837,22.2091,96000.0
2014-01-27 11:40:00,26.3,26.33,26.3,26.32,44000.0,22.2006,22.2259,22.2006,22.2175,44000.0
2014-01-27 11:45:00,26.32,26.32,26.29,26.29,43200.0,22.2175,22.2175,22.1922,22.1922,43200.0
2014-01-27 11:50:00,26.29,26.29,26.24,26.25,113200.0,22.1922,22.1922,22.15,22.1584,113200.0
2014-01-27 11:55:00,26.25,26.26,26.21,26.23,54000.0,22.1584,22.1669,22.1246,22.1415,54000.0
2014-01-27 12:00:00,26.23,26.23,26.2,26.22,76800.0,22.1415,22.1415,22.1162,22.1331,76800.0
2014-01-27 12:05:00,26.21,26.21,26.17,26.19,119600.0,22.1246,22.1246,22.0909,22.1078,119600.0
2014-01-27 12:10:00,26.19,26.2,26.17,26.19,68400.0,22.1078,22.1162,22.0909,22.1078,68400.0
2014-01-27 12:15:00,26.19,26.19,26.16,26.16,124400.0,22.1078,22.1078,22.0824,22.0824,124400.0
2014-01-27 12:20:00,26.16,26.16,26.11,26.14,98400.0,22.0824,22.0824,22.0402,22.0656,98400.0
2014-01-27 12:25:00,26.15,26.16,26.14,26.15,117600.0,22.074,22.0824,22.0656,22.074,117600.0
2014-01-27 12:30:00,26.15,26.15,26.12,26.13,119200.0,22.074,22.074,22.0487,22.0571,119200.0
2014-01-27 12:35:00,26.13,26.17,26.11,26.17,46400.0,22.0571,22.0909,22.0402,22.0909,46400.0
2014-01-27 12:40:00,26.17,26.19,26.16,26.19,98800.0,22.0909,22.1078,22.0824,22.1078,98800.0
2014-01-27 12:45:00,26.2,26.21,26.18,26.2,37600.0,22.1162,22.1246,22.0993,22.1162,37600.0
2014-01-27 12:50:00,26.2,26.22,26.2,26.2,44000.0,22.1162,22.1331,22.1162,22.1162,44000.0
2014-01-27 12:55:00,26.2,26.2,26.17,26.18,65200.0,22.1162,22.1162,22.0909,22.0993,65200.0
2014-01-27 13:00:00,26.18,26.22,26.17,26.22,51600.0,22.0993,22.1331,22.0909,22.1331,51600.0
2014-01-27 13:05:00,26.22,26.24,26.21,26.23,38400.0,22.1331,22.15,22.1246,22.1415,38400.0
2014-01-27 13:10:00,26.23,26.26,26.23,26.25,63600.0,22.1415,22.1669,22.1415,22.1584,63600.0
2014-01-27 13:15:00,26.25,26.28,26.25,26.28,46400.0,22.1584,22.1837,22.1584,22.1837,46400.0
2014-01-27 13:20:00,26.29,26.29,26.24,26.24,27600.0,22.1922,22.1922,22.15,22.15,27600.0
2014-01-27 13:25:00,26.23,26.24,26.21,26.24,90400.0,22.1415,22.15,22.1246,22.15,90400.0
2014-01-27 13:30:00,26.25,26.25,26.22,26.23,13600.0,22.1584,22.1584,22.1331,22.1415,13600.0
2014-01-27 13:35:00,26.22,26.26,26.22,26.25,13200.0,22.1331,22.1669,22.1331,22.1584,13200.0
2014-01-27 13:40:00,26.25,26.3,26.23,26.3,37600.0,22.1584,22.2006,22.1415,22.2006,37600.0
2014-01-27 13:45:00,26.3,26.36,26.3,26.35,15200.0,22.2006,22.2513,22.2006,22.2428,15200.0
2014-01-27 13:50:00,26.34,26.34,26.32,26.34,48800.0,22.2344,22.2344,22.2175,22.2344,48800.0
2014-01-27 13:55:00,26.33,26.34,26.31,26.32,31600.0,22.2259,22.2344,22.2091,22.2175,31600.0
2014-01-27 14:00:00,26.32,26.38,26.32,26.36,17200.0,22.2175,22.2681,22.2175,22.2513,17200.0
2014-01-27 14:05:00,26.34,26.35,26.34,26.34,181600.0,22.2344,22.2428,22.2344,22.2344,181600.0
2014-01-27 14:10:00,26.34,26.39,26.34,26.39,39200.0,22.2344,22.2766,22.2344,22.2766,39200.0
2014-01-27 14:15:00,26.39,26.4,26.37,26.37,139200.0,22.2766,22.285,22.2597,22.2597,139200.0
2014-01-27 14:20:00,26.37,26.38,26.36,26.36,72000.0,22.2597,22.2681,22.2513,22.2513,72000.0
2014-01-27 14:25:00,26.36,26.39,26.35,26.39,74400.0,22.2513,22.2766,22.2428,22.2766,74400.0
2014-01-27 14:30:00,26.39,26.4,26.38,26.4,49200.0,22.2766,22.285,22.2681,22.285,49200.0
2014-01-27 14:35:00,26.42,26.45,26.42,26.45,79600.0,22.3019,22.3272,22.3019,22.3272,79600.0
2014-01-27 14:40:00,26.45,26.46,26.43,26.44,105200.0,22.3272,22.3357,22.3104,22.3188,105200.0
2014-01-27 14:45:00,26.43,26.43,26.42,26.42,7200.0,22.3104,22.3104,22.3019,22.3019,7200.0
2014-01-27 14:50:00,26.44,26.45,26.42,26.43,46000.0,22.3188,22.3272,22.3019,22.3104,46000.0
2014-01-27 14:55:00,26.43,26.47,26.43,26.47,75600.0,22.3104,22.3441,22.3104,22.3441,75600.0
2014-01-27 15:00:00,26.47,26.47,26.43,26.43,62800.0,22.3441,22.3441,22.3104,22.3104,62800.0
2014-01-27 15:05:00,26.43,26.45,26.42,26.44,59600.0,22.3104,22.3272,22.3019,22.3188,59600.0
2014-01-27 15:10:00,26.44,26.45,26.43,26.45,68400.0,22.3188,22.3272,22.3104,22.3272,68400.0
2014-01-27 15:15:00,26.45,26.45,26.43,26.43,55200.0,22.3272,22.3272,22.3104,22.3104,55200.0
2014-01-27 15:20:00,26.42,26.42,26.38,26.38,62000.0,22.3019,22.3019,22.2681,22.2681,62000.0
2014-01-27 15:25:00,26.38,26.38,26.36,26.36,128000.0,22.2681,22.2681,22.2513,22.2513,128000.0
2014-01-27 15:30:00,26.36,26.38,26.34,26.34,116000.0,22.2513,22.2681,22.2344,22.2344,116000.0
2014-01-27 15:35:00,26.34,26.37,26.32,26.36,167200.0,22.2344,22.2597,22.2175,22.2513,167200.0
2014-01-27 15:40:00,26.36,26.38,26.33,26.34,96800.0,22.2513,22.2681,22.2259,22.2344,96800.0
2014-01-27 15:45:00,26.34,26.35,26.32,26.33,89200.0,22.2344,22.2428,22.2175,22.2259,89200.0
2014-01-27 15:50:00,26.32,26.34,26.3,26.31,90400.0,22.2175,22.2344,22.2006,22.2091,90400.0
2014-01-27 15:55:00,26.3,26.32,26.22,26.22,108800.0,22.2006,22.2175,22.1331,22.1331,108800.0
2014-01-28 09:30:00,26.29,26.31,26.25,26.28,57600.0,22.1922,22.2091,22.1584,22.1837,57600.0
2014-01-28 09:35:00,26.28,26.28,26.24,26.27,118400.0,22.1837,22.1837,22.15,22.1753,118400.0
2014-01-28 09:40:00,26.27,26.31,26.26,26.31,33600.0,22.1753,22.2091,22.1669,22.2091,33600.0
2014-01-28 09:45:00,26.31,26.32,26.3,26.31,34400.0,22.2091,22.2175,22.2006,22.2091,34400.0
2014-01-28 09:50:00,26.31,26.34,26.3,26.33,45200.0,22.2091,22.2344,22.2006,22.2259,45200.0
2014-01-28 09:55:00,26.34,26.36,26.34,26.35,29600.0,22.2344,22.2513,22.2344,22.2428,29600.0
2014-01-28 10:00:00,26.36,26.43,26.36,26.42,81600.0,22.2513,22.3104,22.2513,22.3019,81600.0
2014-01-28 10:05:00,26.42,26.43,26.38,26.42,110000.0,22.3019,22.3104,22.2681,22.3019,110000.0
2014-01-28 10:10:00,26.42,26.42,26.38,26.39,48400.0,22.3019,22.3019,22.2681,22.2766,48400.0
2014-01-28 10:15:00,26.39,26.39,26.38,26.39,18800.0,22.2766,22.2766,22.2681,22.2766,18800.0
2014-01-28 10:20:00,26.39,26.41,26.39,26.4,11200.0,22.2766,22.2935,22.2766,22.285,11200.0
2014-01-28 10:25:00,26.4,26.4,26.34,26.38,60800.0,22.285,22.285,22.2344,22.2681,60800.0
2014-01-28 10:30:00,26.38,26.4,26.37,26.4,41600.0,22.2681,22.285,22.2597,22.285,41600.0
2014-01-28 10:35:00,26.4,26.43,26.4,26.43,30000.0,22.285,22.3104,22.285,22.3104,30000.0
2014-01-28 10:40:00,26.43,26.43,26.39,26.39,38800.0,22.3104,22.3104,22.2766,22.2766,38800.0
2014-01-28 10:45:00,26.4,26.43,26.4,26.41,15200.0,22.285,22.3104,22.285,22.2935,15200.0
2014-01-28 10:50:00,26.41,26.42,26.38,26.41,12000.0,22.2935,22.3019,22.2681,22.2935,12000.0
2014-01-28 10:55:00,26.41,26.43,26.41,26.42,18800.0,22.2935,22.3104,22.2935,22.3019,18800.0
2014-01-28 11:00:00,26.41,26.46,26.41,26.44,47600.0,22.2935,22.3357,22.2935,22.3188,47600.0
2014-01-28 11:05:00,26.45,26.45,26.41,26.41,24400.0,22.3272,22.3272,22.2935,22.2935,24400.0
2014-01-28 11:10:00,26.41,26.42,26.39,26.4,19200.0,22.2935,22.3019,22.2766,22.285,19200.0
2014-01-28 11:15:00,26.4,26.4,26.34,26.35,17600.0,22.285,22.285,22.2344,22.2428,17600.0
2014-01-28 11:20:00,26.35,26.36,26.34,26.34,28000.0,22.2428,22.2513,22.2344,22.2344,28000.0
2014-01-28 11:25:00,26.34,26.36,26.34,26.35,150400.0,22.2344,22.2513,22.2344,22.2428,150400.0
2014-01-28 11:30:00,26.35,26.37,26.34,26.34,135600.0,22.2428,22.2597,22.2344,22.2344,135600.0
2014-01-28 11:35:00,26.35,26.35,26.29,26.3,30400.0,22.2428,22.2428,22.1922,22.2006,30400.0
2014-01-28 11:40:00,26.3,26.3,26.28,26.29,22400.0,22.2006,22.2006,22.1837,22.1922,22400.0
2014-01-28 11:45:00,26.3,26.3,26.26,26.26,9200.0,22.2006,22.2006,22.1669,22.1669,9200.0
2014-01-28 11:50:00,26.29,26.3,26.28,26.3,10400.0,22.1922,22.2006,22.1837,22.2006,10400.0
2014-01-28 11:55:00,26.31,26.33,26.3,26.31,33600.0,22.2091,22.2259,22.2006,22.2091,33600.0
2014-01-28 12:00:00,26.32,26.32,26.3,26.31,24000.0,22.2175,22.2175,22.2006,22.2091,24000.0
2014-01-28 12:05:00,26.34,26.36,26.33,26.34,18400.0,22.2344,22.2513,22.2259,22.2344,18400.0
2014-01-28 12:10:00,26.33,26.33,26.31,26.32,18800.0,22.2259,22.2259,22.2091,22.2175,18800.0
2014-01-28 12:15:00,26.32,26.33,26.3,26.31,50000.0,22.2175,22.2259,22.2006,22.2091,50000.0
2014-01-28 12:20:00,26.32,26.32,26.3,26.31,26000.0,22.2175,22.2175,22.2006,22.2091,26000.0
2014-01-28 12:25:00,26.31,26.33,26.3,26.33,71600.0,22.2091,22.2259,22.2006,22.2259,71600.0
2014-01-28 12:30:00,26.34,26.36,26.34,26.36,23600.0,22.2344,22.2513,22.2344,22.2513,23600.0
2014-01-28 12:35:00,26.36,26.37,26.34,26.34,33600.0,22.2513,22.2597,22.2344,22.2344,33600.0
2014-01-28 12:40:00,26.35,26.36,26.34,26.34,15200.0,22.2428,22.2513,22.2344,22.2344,15200.0
2014-01-28 12:45:00,26.37,26.37,26.33,26.33,32000.0,22.2597,22.2597,22.2259,22.2259,32000.0
2014-01-28 12:50:00,26.34,26.35,26.32,26.33,23200.0,22.2344,22.2428,22.2175,22.2259,23200.0
2014-01-28 12:55:00,26.34,26.37,26.34,26.37,98400.0,22.2344,22.2597,22.2344,22.2597,98400.0
2014-01-28 13:00:00,26.37,26.37,26.35,26.36,40000.0,22.2597,22.2597,22.2428,22.2513,40000.0
2014-01-28 13:05:00,26.36,26.36,26.33,26.35,13200.0,22.2513,22.2513,22.2259,22.2428,13200.0
2014-01-28 13:10:00,26.36,26.37,26.36,26.37,4800.0,22.2513,22.2597,22.2513,22.2597,4800.0
2014-01-28 13:15:00,26.38,26.39,26.38,26.39,7200.0,22.2681,22.2766,22.2681,22.2766,7200.0
2014-01-28 13:20:00,26.4,26.4,26.38,26.38,13600.0,22.285,22.285,22.2681,22.2681,13600.0
2014-01-28 13:25:00,26.36,26.39,26.36,26.39,10800.0,22.2513,22.2766,22.2513,22.2766,10800.0
2014-01-28 13:30:00,26.39,26.39,26.38,26.38,6400.0,22.2766,22.2766,22.2681,22.2681,6400.0
2014-01-28 13:35:00,26.36,26.36,26.35,26.36,9200.0,22.2513,22.2513,22.2428,22.2513,9200.0
2014-01-28 13:40:00,26.36,26.38,26.36,26.38,6800.0,22.2513,22.2681,22.2513,22.2681,6800.0
2014-01-28 13:45:00,26.38,26.38,26.36,26.36,37200.0,22.2681,22.2681,22.2513,22.2513,37200.0
2014-01-28 13:50:00,26.37,26.38,26.36,26.36,47200.0,22.2597,22.2681,22.2513,22.2513,47200.0
2014-01-28 13:55:00,26.38,26.38,26.37,26.38,10400.0,22.2681,22.2681,22.2597,22.2681,10400.0
2014-01-28 14:00:00,26.36,26.37,26.36,26.36,12800.0,22.2513,22.2597,22.2513,22.2513,12800.0
2014-01-28 14:05:00,26.38,26.39,26.37,26.38,13600.0,22.2681,22.2766,22.2597,22.2681,13600.0
2014-01-28 14:10:00,26.38,26.38,26.37,26.37,240400.0,22.2681,22.2681,22.2597,22.2597,240400.0
2014-01-28 14:15:00,26.38,26.38,26.37,26.38,64400.0,22.2681,22.2681,22.2597,22.2681,64400.0
2014-01-28 14:20:00,26.37,26.39,26.37,26.39,104400.0,22.2597,22.2766,22.2597,22.2766,104400.0
2014-01-28 14:25:00,26.4,26.4,26.39,26.39,4400.0,22.285,22.285,22.2766,22.2766,4400.0
2014-01-28 14:30:00,26.39,26.4,26.39,26.39,11600.0,22.2766,22.285,22.2766,22.2766,11600.0
2014-01-28 14:35:00,26.4,26.43,26.4,26.42,20400.0,22.285,22.3104,22.285,22.3019,20400.0
2014-01-28 14:40:00,26.43,26.43,26.39,26.41,14400.0,22.3104,22.3104,22.2766,22.2935,14400.0
2014-01-28 14:45:00,26.41,26.42,26.41,26.42,7200.0,22.2935,22.3019,22.2935,22.3019,7200.0
2014-01-28 14:50:00,26.43,26.45,26.42,26.42,28800.0,22.3104,22.3272,22.3019,22.3019,28800.0
2014-01-28 14:55:00,26.42,26.43,26.42,26.42,13600.0,22.3019,22.3104,22.3019,22.3019,13600.0
2014-01-28 15:00:00,26.42,26.43,26.41,26.41,10800.0,22.3019,22.3104,22.2935,22.2935,10800.0
2014-01-28 15:05:00,26.41,26.43,26.41,26.43,15200.0,22.2935,22.3104,22.2935,22.3104,15200.0
2014-01-28 15:10:00,26.43,26.43,26.42,26.43,12000.0,22.3104,22.3104,22.3019,22.3104,12000.0
2014-01-28 15:15:00,26.42,26.43,26.42,26.42,14400.0,22.3019,22.3104,22.3019,22.3019,14400.0
2014-01-28 15:20:00,26.42,26.42,26.41,26.42,10400.0,22.3019,22.3019,22.2935,22.3019,10400.0
2014-01-28 15:25:00,26.41,26.43,26.41,26.43,14400.0,22.2935,22.3104,22.2935,22.3104,14400.0
2014-01-28 15:30:00,26.42,26.45,26.42,26.45,23600.0,22.3019,22.3272,22.3019,22.3272,23600.0
2014-01-28 15:35:00,26.45,26.45,26.44,26.45,21600.0,22.3272,22.3272,22.3188,22.3272,21600.0
2014-01-28 15:40:00,26.45,26.45,26.44,26.44,46000.0,22.3272,22.3272,22.3188,22.3188,46000.0
2014-01-28 15:45:00,26.44,26.45,26.42,26.42,16800.0,22.3188,22.3272,22.3019,22.3019,16800.0
2014-01-28 15:50:00,26.42,26.43,26.39,26.4,31600.0,22.3019,22.3104,22.2766,22.285,31600.0
2014-01-28 15:55:00,26.4,26.45,26.39,26.45,31200.0,22.285,22.3272,22.2766,22.3272,31200.0
2014-01-29 09:30:00,26.1,26.27,26.08,26.25,148800.0,22.0318,22.1753,22.0149,22.1584,148800.0
2014-01-29 09:35:00,26.27,26.27,26.2,26.25,106000.0,22.1753,22.1753,22.1162,22.1584,106000.0
2014-01-29 09:40:00,26.25,26.34,26.25,26.34,111600.0,22.1584,22.2344,22.1584,22.2344,111600.0
2014-01-29 09:45:00,26.34,26.35,26.29,26.29,26400.0,22.2344,22.2428,22.1922,22.1922,26400.0
2014-01-29 09:50:00,26.3,26.34,26.28,26.33,25600.0,22.2006,22.2344,22.1837,22.2259,25600.0
2014-01-29 09:55:00,26.32,26.33,26.29,26.3,36000.0,22.2175,22.2259,22.1922,22.2006,36000.0
2014-01-29 10:00:00,26.31,26.35,26.31,26.33,41600.0,22.2091,22.2428,22.2091,22.2259,41600.0
2014-01-29 10:05:00,26.33,26.36,26.31,26.35,51600.0,22.2259,22.2513,22.2091,22.2428,51600.0
2014-01-29 10:10:00,26.37,26.37,26.28,26.28,41200.0,22.2597,22.2597,22.1837,22.1837,41200.0
2014-01-29 10:15:00,26.29,26.31,26.27,26.29,44000.0,22.1922,22.2091,22.1753,22.1922,44000.0
2014-01-29 10:20:00,26.28,26.29,26.26,26.29,60000.0,22.1837,22.1922,22.1669,22.1922,60000.0
2014-01-29 10:25:00,26.29,26.29,26.25,26.25,18400.0,22.1922,22.1922,22.1584,22.1584,18400.0
2014-01-29 10:30:00,26.27,26.32,26.27,26.3,11200.0,22.1753,22.2175,22.1753,22.2006,11200.0
2014-01-29 10:35:00,26.3,26.31,26.28,26.31,15600.0,22.2006,22.2091,22.1837,22.2091,15600.0
2014-01-29 10:40:00,26.3,26.36,26.3,26.36,23600.0,22.2006,22.2513,22.2006,22.2513,23600.0
2014-01-29 10:45:00,26.36,26.38,26.33,26.33,28000.0,22.2513,22.2681,22.2259,22.2259,28000.0
2014-01-29 10:50:00,26.32,26.35,26.32,26.34,4400.0,22.2175,22.2428,22.2175,22.2344,4400.0
2014-01-29 10:55:00,26.34,26.34,26.3,26.3,43200.0,22.2344,22.2344,22.2006,22.2006,43200.0
2014-01-29 11:00:00,26.33,26.34,26.3,26.31,13200.0,22.2259,22.2344,22.2006,22.2091,13200.0
2014-01-29 11:05:00,26.31,26.33,26.3,26.3,70400.0,22.2091,22.2259,22.2006,22.2006,70400.0
2014-01-29 11:10:00,26.3,26.32,26.29,26.32,717600.0,22.2006,22.2175,22.1922,22.2175,717600.0
2014-01-29 11:15:00,26.33,26.34,26.29,26.31,16800.0,22.2259,22.2344,22.1922,22.2091,16800.0
2014-01-29 11:20:00,26.31,26.33,26.3,26.33,5600.0,22.2091,22.2259,22.2006,22.2259,5600.0
2014-01-29 11:25:00,26.34,26.36,26.34,26.36,41200.0,22.2344,22.2513,22.2344,22.2513,41200.0
2014-01-29 11:30:00,26.36,26.37,26.34,26.34,9600.0,22.2513,22.2597,22.2344,22.2344,9600.0
2014-01-29 11:35:00,26.34,26.35,26.33,26.33,9600.0,22.2344,22.2428,22.2259,22.2259,9600.0
2014-01-29 11:40:00,26.34,26.34,26.32,26.32,5200.0,22.2344,22.2344,22.2175,22.2175,5200.0
2014-01-29 11:45:00,26.32,26.32,26.3,26.32,8400.0,22.2175,22.2175,22.2006,22.2175,8400.0
2014-01-29 11:50:00,26.31,26.33,26.31,26.32,29600.0,22.2091,22.2259,22.2091,22.2175,29600.0
2014-01-29 11:55:00,26.33,26.34,26.32,26.33,7600.0,22.2259,22.2344,22.2175,22.2259,7600.0
2014-01-29 12:00:00,26.34,26.34,26.32,26.33,8400.0,22.2344,22.2344,22.2175,22.2259,8400.0
2014-01-29 12:05:00,26.31,26.32,26.3,26.3,31200.0,22.2091,22.2175,22.2006,22.2006,31200.0
2014-01-29 12:10:00,26.3,26.31,26.28,26.28,30000.0,22.2006,22.2091,22.1837,22.1837,30000.0
2014-01-29 12:15:00,26.29,26.29,26.26,26.27,5600.0,22.1922,22.1922,22.1669,22.1753,5600.0
2014-01-29 12:20:00,26.27,26.28,26.27,26.28,6800.0,22.1753,22.1837,22.1753,22.1837,6800.0
2014-01-29 12:25:00,26.27,26.27,26.23,26.23,33200.0,22.1753,22.1753,22.1415,22.1415,33200.0
2014-01-29 12:30:00,26.23,26.24,26.2,26.2,43600.0,22.1415,22.15,22.1162,22.1162,43600.0
2014-01-29 12:35:00,26.19,26.19,26.14,26.18,38000.0,22.1078,22.1078,22.0656,22.0993,38000.0
2014-01-29 12:40:00,26.17,26.19,26.17,26.18,8000.0,22.0909,22.1078,22.0909,22.0993,8000.0
2014-01-29 12:45:00,26.18,26.21,26.18,26.21,16800.0,22.0993,22.1246,22.0993,22.1246,16800.0
2014-01-29 12:50:00,26.2,26.2,26.2,26.2,19200.0,22.1162,22.1162,22.1162,22.1162,19200.0
2014-01-29 12:55:00,26.19,26.21,26.19,26.2,16000.0,22.1078,22.1246,22.1078,22.1162,16000.0
2014-01-29 13:00:00,26.19,26.19,26.17,26.18,11600.0,22.1078,22.1078,22.0909,22.0993,11600.0
2014-01-29 13:05:00,26.17,26.17,26.14,26.15,30000.0,22.0909,22.0909,22.0656,22.074,30000.0
2014-01-29 13:10:00,26.16,26.19,26.13,26.18,29600.0,22.0824,22.1078,22.0571,22.0993,29600.0
2014-01-29 13:15:00,26.17,26.17,26.13,26.13,21200.0,22.0909,22.0909,22.0571,22.0571,21200.0
2014-01-29 13:20:00,26.13,26.15,26.13,26.14,4400.0,22.0571,22.074,22.0571,22.0656,4400.0
2014-01-29 13:25:00,26.14,26.14,26.12,26.14,28400.0,22.0656,22.0656,22.0487,22.0656,28400.0
2014-01-29 13:30:00,26.14,26.16,26.14,26.15,19600.0,22.0656,22.0824,22.0656,22.074,19600.0
2014-01-29 13:35:00,26.15,26.16,26.14,26.14,8000.0,22.074,22.0824,22.0656,22.0656,8000.0
2014-01-29 13:40:00,26.13,26.14,26.11,26.11,25600.0,22.0571,22.0656,22.0402,22.0402,25600.0
2014-01-29 13:45:00,26.11,26.11,26.1,26.11,79200.0,22.0402,22.0402,22.0318,22.0402,79200.0
2014-01-29 13:50:00,26.12,26.13,26.11,26.13,23600.0,22.0487,22.0571,22.0402,22.0571,23600.0
2014-01-29 13:55:00,26.13,26.16,26.13,26.13,9200.0,22.0571,22.0824,22.0571,22.0571,9200.0
2014-01-29 14:00:00,26.16,26.2,26.11,26.18,14400.0,22.0824,22.1162,22.0402,22.0993,14400.0
2014-01-29 14:05:00,26.14,26.14,26.06,26.12,70800.0,22.0656,22.0656,21.998,22.0487,70800.0
2014-01-29 14:10:00,26.12,26.12,26.08,26.09,94800.0,22.0487,22.0487,22.0149,22.0233,94800.0
2014-01-29 14:15:00,26.11,26.11,26.03,26.04,126400.0,22.0402,22.0402,21.9727,21.9811,126400.0
2014-01-29 14:20:00,26.04,26.09,26.03,26.09,57200.0,21.9811,22.0233,21.9727,22.0233,57200.0
2014-01-29 14:25:00,26.09,26.18,26.08,26.16,94000.0,22.0233,22.0993,22.0149,22.0824,94000.0
2014-01-29 14:30:00,26.16,26.21,26.15,26.21,37200.0,22.0824,22.1246,22.074,22.1246,37200.0
2014-01-29 14:35:00,26.23,26.23,26.18,26.2,57200.0,22.1415,22.1415,22.0993,22.1162,57200.0
2014-01-29 14:40:00,26.22,26.24,26.2,26.22,29200.0,22.1331,22.15,22.1162,22.1331,29200.0
2014-01-29 14:45:00,26.23,26.23,26.17,26.18,38800.0,22.1415,22.1415,22.0909,22.0993,38800.0
2014-01-29 14:50:00,26.18,26.19,26.14,26.14,19200.0,22.0993,22.1078,22.0656,22.0656,19200.0
2014-01-29 14:55:00,26.14,26.15,26.1,26.1,34800.0,22.0656,22.074,22.0318,22.0318,34800.0
2014-01-29 15:00:00,26.09,26.1,26.06,26.07,61600.0,22.0233,22.0318,21.998,22.0065,61600.0
2014-01-29 15:05:00,26.08,26.1,26.07,26.09,21600.0,22.0149,22.0318,22.0065,22.0233,21600.0
2014-01-29 15:10:00,26.09,26.1,26.02,26.02,38800.0,22.0233,22.0318,21.9643,21.9643,38800.0
2014-01-29 15:15:00,26.02,26.08,26.02,26.03,71600.0,21.9643,22.0149,21.9643,21.9727,71600.0
2014-01-29 15:20:00,26.03,26.07,26.03,26.06,41200.0,21.9727,22.0065,21.9727,21.998,41200.0
2014-01-29 15:25:00,26.06,26.08,26.05,26.05,52400.0,21.998,22.0149,21.9896,21.9896,52400.0
2014-01-29 15:30:00,26.05,26.09,26.04,26.05,58400.0,21.9896,22.0233,21.9811,21.9896,58400.0
2014-01-29 15:35:00,26.05,26.1,26.05,26.09,38000.0,21.9896,22.0318,21.9896,22.0233,38000.0
2014-01-29 15:40:00,26.09,26.11,26.07,26.1,36800.0,22.0233,22.0402,22.0065,22.0318,36800.0
2014-01-29 15:45:00,26.1,26.13,26.09,26.1,135200.0,22.0318,22.0571,22.0233,22.0318,135200.0
2014-01-29 15:50:00,26.09,26.11,26.09,26.11,118400.0,22.0233,22.0402,22.0233,22.0402,118400.0
2014-01-29 15:55:00,26.11,26.12,26.09,26.09,327200.0,22.0402,22.0487,22.0233,22.0233,327200.0
2014-01-30 09:30:00,26.28,26.32,26.25,26.28,102000.0,22.1837,22.2175,22.1584,22.1837,102000.0
2014-01-30 09:35:00,26.28,26.31,26.25,26.29,93600.0,22.1837,22.2091,22.1584,22.1922,93600.0
2014-01-30 09:40:00,26.3,26.3,26.23,26.24,36800.0,22.2006,22.2006,22.1415,22.15,36800.0
2014-01-30 09:45:00,26.25,26.25,26.19,26.23,34400.0,22.1584,22.1584,22.1078,22.1415,34400.0
2014-01-30 09:50:00,26.23,26.29,26.23,26.25,39600.0,22.1415,22.1922,22.1415,22.1584,39600.0
2014-01-30 09:55:00,26.25,26.26,26.24,26.24,34400.0,22.1584,22.1669,22.15,22.15,34400.0
2014-01-30 10:00:00,26.22,26.26,26.2,26.25,75600.0,22.1331,22.1669,22.1162,22.1584,75600.0
2014-01-30 10:05:00,26.25,26.26,26.22,26.23,76400.0,22.1584,22.1669,22.1331,22.1415,76400.0
2014-01-30 10:10:00,26.24,26.28,26.22,26.26,52800.0,22.15,22.1837,22.1331,22.1669,52800.0
2014-01-30 10:15:00,26.27,26.27,26.23,26.25,23600.0,22.1753,22.1753,22.1415,22.1584,23600.0
2014-01-30 10:20:00,26.27,26.29,26.26,26.28,144400.0,22.1753,22.1922,22.1669,22.1837,144400.0
2014-01-30 10:25:00,26.28,26.33,26.28,26.3,121600.0,22.1837,22.2259,22.1837,22.2006,121600.0
2014-01-30 10:30:00,26.31,26.31,26.28,26.3,16400.0,22.2091,22.2091,22.1837,22.2006,16400.0
2014-01-30 10:35:00,26.3,26.33,26.29,26.32,78000.0,22.2006,22.2259,22.1922,22.2175,78000.0
2014-01-30 10:40:00,26.33,26.34,26.31,26.32,83200.0,22.2259,22.2344,22.2091,22.2175,83200.0
2014-01-30 10:45:00,26.33,26.34,26.3,26.31,90000.0,22.2259,22.2344,22.2006,22.2091,90000.0
2014-01-30 10:50:00,26.31,26.33,26.31,26.32,11600.0,22.2091,22.2259,22.2091,22.2175,11600.0
2014-01-30 10:55:00,26.33,26.33,26.31,26.32,71200.0,22.2259,22.2259,22.2091,22.2175,71200.0
2014-01-30 11:00:00,26.32,26.36,26.32,26.36,27200.0,22.2175,22.2513,22.2175,22.2513,27200.0
2014-01-30 11:05:00,26.35,26.36,26.32,26.33,26000.0,22.2428,22.2513,22.2175,22.2259,26000.0
2014-01-30 11:10:00,26.34,26.36,26.34,26.35,30800.0,22.2344,22.2513,22.2344,22.2428,30800.0
2014-01-30 11:15:00,26.35,26.38,26.35,26.38,83200.0,22.2428,22.2681,22.2428,22.2681,83200.0
2014-01-30 11:20:00,26.38,26.43,26.38,26.41,33200.0,22.2681,22.3104,22.2681,22.2935,33200.0
2014-01-30 11:25:00,26.41,26.41,26.4,26.41,22800.0,22.2935,22.2935,22.285,22.2935,22800.0
2014-01-30 11:30:00,26.41,26.45,26.41,26.43,23200.0,22.2935,22.3272,22.2935,22.3104,23200.0
2014-01-30 11:35:00,26.43,26.44,26.41,26.44,25600.0,22.3104,22.3188,22.2935,22.3188,25600.0
2014-01-30 11:40:00,26.44,26.48,26.44,26.46,25600.0,22.3188,22.3526,22.3188,22.3357,25600.0
2014-01-30 11:45:00,26.46,26.48,26.46,26.48,16400.0,22.3357,22.3526,22.3357,22.3526,16400.0
2014-01-30 11:50:00,26.48,26.52,26.48,26.52,35200.0,22.3526,22.3863,22.3526,22.3863,35200.0
2014-01-30 11:55:00,26.52,26.54,26.51,26.53,26800.0,22.3863,22.4032,22.3779,22.3948,26800.0
2014-01-30 12:00:00,26.54,26.54,26.52,26.52,27600.0,22.4032,22.4032,22.3863,22.3863,27600.0
2014-01-30 12:05:00,26.52,26.52,26.51,26.52,16000.0,22.3863,22.3863,22.3779,22.3863,16000.0
2014-01-30 12:10:00,26.52,26.53,26.51,26.52,14800.0,22.3863,22.3948,22.3779,22.3863,14800.0
2014-01-30 12:15:00,26.51,26.52,26.5,26.5,38800.0,22.3779,22.3863,22.3694,22.3694,38800.0
2014-01-30 12:20:00,26.5,26.54,26.5,26.54,26400.0,22.3694,22.4032,22.3694,22.4032,26400.0
2014-01-30 12:25:00,26.52,26.52,26.51,26.51,13600.0,22.3863,22.3863,22.3779,22.3779,13600.0
2014-01-30 12:30:00,26.51,26.53,26.51,26.52,17600.0,22.3779,22.3948,22.3779,22.3863,17600.0
2014-01-30 12:35:00,26.53,26.54,26.52,26.54,60000.0,22.3948,22.4032,22.3863,22.4032,60000.0
2014-01-30 12:40:00,26.55,26.55,26.53,26.54,22000.0,22.4116,22.4116,22.3948,22.4032,22000.0
2014-01-30 12:45:00,26.54,26.54,26.53,26.53,15600.0,22.4032,22.4032,22.3948,22.3948,15600.0
2014-01-30 12:50:00,26.53,26.55,26.53,26.55,22800.0,22.3948,22.4116,22.3948,22.4116,22800.0
2014-01-30 12:55:00,26.55,26.57,26.55,26.55,43600.0,22.4116,22.4285,22.4116,22.4116,43600.0
2014-01-30 13:00:00,26.55,26.55,26.53,26.53,18000.0,22.4116,22.4116,22.3948,22.3948,18000.0
2014-01-30 13:05:00,26.53,26.54,26.53,26.53,14400.0,22.3948,22.4032,22.3948,22.3948,14400.0
2014-01-30 13:10:00,26.53,26.53,26.52,26.53,16400.0,22.3948,22.3948,22.3863,22.3948,16400.0
2014-01-30 13:15:00,26.53,26.54,26.52,26.54,6800.0,22.3948,22.4032,22.3863,22.4032,6800.0
2014-01-30 13:20:00,26.54,26.54,26.53,26.53,83600.0,22.4032,22.4032,22.3948,22.3948,83600.0
2014-01-30 13:25:00,26.53,26.53,26.5,26.52,96000.0,22.3948,22.3948,22.3694,22.3863,96000.0
2014-01-30 13:30:00,26.52,26.52,26.5,26.5,158400.0,22.3863,22.3863,22.3694,22.3694,158400.0
2014-01-30 13:35:00,26.5,26.5,26.49,26.5,81600.0,22.3694,22.3694,22.361,22.3694,81600.0
2014-01-30 13:40:00,26.5,26.53,26.49,26.53,26000.0,22.3694,22.3948,22.361,22.3948,26000.0
2014-01-30 13:45:00,26.52,26.54,26.51,26.52,68400.0,22.3863,22.4032,22.3779,22.3863,68400.0
2014-01-30 13:50:00,26.52,26.53,26.51,26.52,43600.0,22.3863,22.3948,22.3779,22.3863,43600.0
2014-01-30 13:55:00,26.52,26.52,26.5,26.51,88400.0,22.3863,22.3863,22.3694,22.3779,88400.0
2014-01-30 14:00:00,26.51,26.52,26.48,26.48,47200.0,22.3779,22.3863,22.3526,22.3526,47200.0
2014-01-30 14:05:00,26.49,26.49,26.45,26.46,100000.0,22.361,22.361,22.3272,22.3357,100000.0
2014-01-30 14:10:00,26.46,26.47,26.43,26.43,108800.0,22.3357,22.3441,22.3104,22.3104,108800.0
2014-01-30 14:15:00,26.43,26.46,26.43,26.46,27200.0,22.3104,22.3357,22.3104,22.3357,27200.0
2014-01-30 14:20:00,26.45,26.48,26.45,26.47,22400.0,22.3272,22.3526,22.3272,22.3441,22400.0
2014-01-30 14:25:00,26.48,26.49,26.47,26.49,12800.0,22.3526,22.361,22.3441,22.361,12800.0
2014-01-30 14:30:00,26.49,26.51,26.49,26.49,7200.0,22.361,22.3779,22.361,22.361,7200.0
2014-01-30 14:35:00,26.48,26.5,26.48,26.49,13600.0,22.3526,22.3694,22.3526,22.361,13600.0
2014-01-30 14:40:00,26.5,26.51,26.49,26.49,15200.0,22.3694,22.3779,22.361,22.361,15200.0
2014-01-30 14:45:00,26.5,26.5,26.47,26.47,12800.0,22.3694,22.3694,22.3441,22.3441,12800.0
2014-01-30 14:50:00,26.47,26.5,26.47,26.48,16400.0,22.3441,22.3694,22.3441,22.3526,16400.0
2014-01-30 14:55:00,26.48,26.49,26.47,26.48,14400.0,22.3526,22.361,22.3441,22.3526,14400.0
2014-01-30 15:00:00,26.49,26.52,26.48,26.5,14000.0,22.361,22.3863,22.3526,22.3694,14000.0
2014-01-30 15:05:00,26.5,26.5,26.48,26.49,13600.0,22.3694,22.3694,22.3526,22.361,13600.0
2014-01-30 15:10:00,26.49,26.51,26.49,26.5,18400.0,22.361,22.3779,22.361,22.3694,18400.0
2014-01-30 15:15:00,26.5,26.52,26.5,26.5,16400.0,22.3694,22.3863,22.3694,22.3694,16400.0
2014-01-30 15:20:00,26.5,26.52,26.5,26.51,14800.0,22.3694,22.3863,22.3694,22.3779,14800.0
2014-01-30 15:25:00,26.52,26.52,26.5,26.5,13200.0,22.3863,22.3863,22.3694,22.3694,13200.0
2014-01-30 15:30:00,26.51,26.52,26.49,26.49,10000.0,22.3779,22.3863,22.361,22.361,10000.0
2014-01-30 15:35:00,26.5,26.5,26.48,26.5,13200.0,22.3694,22.3694,22.3526,22.3694,13200.0
2014-01-30 15:40:00,26.49,26.5,26.48,26.5,67600.0,22.361,22.3694,22.3526,22.3694,67600.0
2014-01-30 15:45:00,26.5,26.51,26.47,26.47,29200.0,22.3694,22.3779,22.3441,22.3441,29200.0
2014-01-30 15:50:00,26.47,26.48,26.46,26.47,48400.0,22.3441,22.3526,22.3357,22.3441,48400.0
2014-01-30 15:55:00,26.47,26.48,26.42,26.42,59600.0,22.3441,22.3526,22.3019,22.3019,59600.0
2014-01-31 09:30:00,26.08,26.13,25.98,26.12,322400.0,22.0149,22.0571,21.9305,22.0487,322400.0
2014-01-31 09:35:00,26.13,26.15,26.12,26.15,99600.0,22.0571,22.074,22.0487,22.074,99600.0
2014-01-31 09:40:00,26.14,26.19,26.11,26.19,87600.0,22.0656,22.1078,22.0402,22.1078,87600.0
2014-01-31 09:45:00,26.2,26.23,26.17,26.23,73200.0,22.1162,22.1415,22.0909,22.1415,73200.0
2014-01-31 09:50:00,26.23,26.25,26.18,26.2,41200.0,22.1415,22.1584,22.0993,22.1162,41200.0
2014-01-31 09:55:00,26.19,26.21,26.16,26.17,119200.0,22.1078,22.1246,22.0824,22.0909,119200.0
2014-01-31 10:00:00,26.19,26.24,26.16,26.21,134800.0,22.1078,22.15,22.0824,22.1246,134800.0
2014-01-31 10:05:00,26.19,26.25,26.19,26.23,65200.0,22.1078,22.1584,22.1078,22.1415,65200.0
2014-01-31 10:10:00,26.22,26.24,26.22,26.22,32400.0,22.1331,22.15,22.1331,22.1331,32400.0
2014-01-31 10:15:00,26.22,26.22,26.18,26.2,34800.0,22.1331,22.1331,22.0993,22.1162,34800.0
2014-01-31 10:20:00,26.2,26.21,26.17,26.18,40800.0,22.1162,22.1246,22.0909,22.0993,40800.0
2014-01-31 10:25:00,26.17,26.17,26.15,26.16,9200.0,22.0909,22.0909,22.074,22.0824,9200.0
2014-01-31 10:30:00,26.16,26.18,26.16,26.17,40800.0,22.0824,22.0993,22.0824,22.0909,40800.0
2014-01-31 10:35:00,26.17,26.21,26.17,26.19,14800.0,22.0909,22.1246,22.0909,22.1078,14800.0
2014-01-31 10:40:00,26.2,26.24,26.18,26.19,24800.0,22.1162,22.15,22.0993,22.1078,24800.0
2014-01-31 10:45:00,26.21,26.28,26.19,26.28,29200.0,22.1246,22.1837,22.1078,22.1837,29200.0
2014-01-31 10:50:00,26.28,26.3,26.25,26.25,22400.0,22.1837,22.2006,22.1584,22.1584,22400.0
2014-01-31 10:55:00,26.25,26.27,26.25,26.25,6000.0,22.1584,22.1753,22.1584,22.1584,6000.0
2014-01-31 11:00:00,26.24,26.29,26.24,26.29,15600.0,22.15,22.1922,22.15,22.1922,15600.0
2014-01-31 11:05:00,26.31,26.35,26.31,26.35,16400.0,22.2091,22.2428,22.2091,22.2428,16400.0
2014-01-31 11:10:00,26.34,26.34,26.3,26.32,10800.0,22.2344,22.2344,22.2006,22.2175,10800.0
2014-01-31 11:15:00,26.33,26.35,26.28,26.28,19200.0,22.2259,22.2428,22.1837,22.1837,19200.0
2014-01-31 11:20:00,26.28,26.31,26.28,26.31,64000.0,22.1837,22.2091,22.1837,22.2091,64000.0
2014-01-31 11:25:00,26.3,26.33,26.29,26.33,23600.0,22.2006,22.2259,22.1922,22.2259,23600.0
2014-01-31 11:30:00,26.33,26.34,26.29,26.31,36000.0,22.2259,22.2344,22.1922,22.2091,36000.0
2014-01-31 11:35:00,26.31,26.31,26.27,26.28,40800.0,22.2091,22.2091,22.1753,22.1837,40800.0
2014-01-31 11:40:00,26.28,26.3,26.27,26.29,88800.0,22.1837,22.2006,22.1753,22.1922,88800.0
2014-01-31 11:45:00,26.29,26.3,26.27,26.28,52000.0,22.1922,22.2006,22.1753,22.1837,52000.0
2014-01-31 11:50:00,26.28,26.29,26.25,26.26,15600.0,22.1837,22.1922,22.1584,22.1669,15600.0
2014-01-31 11:55:00,26.27,26.31,26.27,26.31,6000.0,22.1753,22.2091,22.1753,22.2091,6000.0
2014-01-31 12:00:00,26.3,26.34,26.3,26.32,41200.0,22.2006,22.2344,22.2006,22.2175,41200.0
2014-01-31 12:05:00,26.32,26.35,26.31,26.34,94400.0,22.2175,22.2428,22.2091,22.2344,94400.0
2014-01-31 12:10:00,26.34,26.36,26.32,26.32,22800.0,22.2344,22.2513,22.2175,22.2175,22800.0
2014-01-31 12:15:00,26.32,26.34,26.32,26.33,6800.0,22.2175,22.2344,22.2175,22.2259,6800.0
2014-01-31 12:20:00,26.32,26.33,26.32,26.32,13200.0,22.2175,22.2259,22.2175,22.2175,13200.0
2014-01-31 12:25:00,26.31,26.32,26.31,26.31,10800.0,22.2091,22.2175,22.2091,22.2091,10800.0
2014-01-31 12:30:00,26.31,26.31,26.28,26.29,18800.0,22.2091,22.2091,22.1837,22.1922,18800.0
2014-01-31 12:35:00,26.29,26.31,26.28,26.3,12000.0,22.1922,22.2091,22.1837,22.2006,12000.0
2014-01-31 12:40:00,26.29,26.31,26.28,26.3,18800.0,22.1922,22.2091,22.1837,22.2006,18800.0
2014-01-31 12:45:00,26.31,26.34,26.31,26.33,16800.0,22.2091,22.2344,22.2091,22.2259,16800.0
2014-01-31 12:50:00,26.33,26.34,26.31,26.32,6400.0,22.2259,22.2344,22.2091,22.2175,6400.0
2014-01-31 12:55:00,26.32,26.33,26.3,26.3,18000.0,22.2175,22.2259,22.2006,22.2006,18000.0
2014-01-31 13:00:00,26.29,26.31,26.29,26.3,7200.0,22.1922,22.2091,22.1922,22.2006,7200.0
2014-01-31 13:05:00,26.28,26.29,26.26,26.28,27200.0,22.1837,22.1922,22.1669,22.1837,27200.0
2014-01-31 13:10:00,26.27,26.29,26.27,26.29,8400.0,22.1753,22.1922,22.1753,22.1922,8400.0
2014-01-31 13:15:00,26.28,26.28,26.25,26.25,5200.0,22.1837,22.1837,22.1584,22.1584,5200.0
2014-01-31 13:20:00,26.26,26.29,26.26,26.28,2800.0,22.1669,22.1922,22.1669,22.1837,2800.0
2014-01-31 13:25:00,26.28,26.28,26.26,26.27,2800.0,22.1837,22.1837,22.1669,22.1753,2800.0
2014-01-31 13:30:00,26.27,26.3,26.27,26.28,11600.0,22.1753,22.2006,22.1753,22.1837,11600.0
2014-01-31 13:35:00,26.27,26.3,26.27,26.29,59600.0,22.1753,22.2006,22.1753,22.1922,59600.0
2014-01-31 13:40:00,26.29,26.32,26.29,26.32,19200.0,22.1922,22.2175,22.1922,22.2175,19200.0
2014-01-31 13:45:00,26.31,26.33,26.31,26.33,4400.0,22.2091,22.2259,22.2091,22.2259,4400.0
2014-01-31 13:50:00,26.34,26.35,26.33,26.35,7600.0,22.2344,22.2428,22.2259,22.2428,7600.0
2014-01-31 13:55:00,26.35,26.36,26.34,26.36,25200.0,22.2428,22.2513,22.2344,22.2513,25200.0
2014-01-31 14:00:00,26.36,26.39,26.36,26.38,15600.0,22.2513,22.2766,22.2513,22.2681,15600.0
2014-01-31 14:05:00,26.38,26.38,26.36,26.37,31600.0,22.2681,22.2681,22.2513,22.2597,31600.0
2014-01-31 14:10:00,26.36,26.36,26.33,26.33,40400.0,22.2513,22.2513,22.2259,22.2259,40400.0
2014-01-31 14:15:00,26.33,26.34,26.32,26.34,30400.0,22.2259,22.2344,22.2175,22.2344,30400.0
2014-01-31 14:20:00,26.33,26.34,26.32,26.33,51200.0,22.2259,22.2344,22.2175,22.2259,51200.0
2014-01-31 14:25:00,26.34,26.35,26.33,26.35,28800.0,22.2344,22.2428,22.2259,22.2428,28800.0
2014-01-31 14:30:00,26.35,26.35,26.33,26.34,15200.0,22.2428,22.2428,22.2259,22.2344,15200.0
2014-01-31 14:35:00,26.33,26.37,26.33,26.36,18400.0,22.2259,22.2597,22.2259,22.2513,18400.0
2014-01-31 14:40:00,26.35,26.42,26.35,26.42,36000.0,22.2428,22.3019,22.2428,22.3019,36000.0
2014-01-31 14:45:00,26.43,26.43,26.41,26.42,8400.0,22.3104,22.3104,22.2935,22.3019,8400.0
2014-01-31 14:50:00,26.43,26.43,26.38,26.38,7600.0,22.3104,22.3104,22.2681,22.2681,7600.0
2014-01-31 14:55:00,26.38,26.39,26.38,26.39,9200.0,22.2681,22.2766,22.2681,22.2766,9200.0
2014-01-31 15:00:00,26.39,26.39,26.35,26.38,12000.0,22.2766,22.2766,22.2428,22.2681,12000.0
2014-01-31 15:05:00,26.38,26.38,26.34,26.34,19200.0,22.2681,22.2681,22.2344,22.2344,19200.0
2014-01-31 15:10:00,26.33,26.36,26.33,26.35,16400.0,22.2259,22.2513,22.2259,22.2428,16400.0
2014-01-31 15:15:00,26.35,26.36,26.33,26.33,33600.0,22.2428,22.2513,22.2259,22.2259,33600.0
2014-01-31 15:20:00,26.33,26.33,26.31,26.33,24800.0,22.2259,22.2259,22.2091,22.2259,24800.0
2014-01-31 15:25:00,26.33,26.34,26.32,26.33,47200.0,22.2259,22.2344,22.2175,22.2259,47200.0
2014-01-31 15:30:00,26.32,26.35,26.32,26.34,321600.0,22.2175,22.2428,22.2175,22.2344,321600.0
2014-01-31 15:35:00,26.33,26.34,26.3,26.3,359600.0,22.2259,22.2344,22.2006,22.2006,359600.0
2014-01-31 15:40:00,26.3,26.31,26.29,26.3,256800.0,22.2006,22.2091,22.1922,22.2006,256800.0
2014-01-31 15:45:00,26.3,26.3,26.26,26.29,102800.0,22.2006,22.2006,22.1669,22.1922,102800.0
2014-01-31 15:50:00,26.29,26.3,26.28,26.29,173200.0,22.1922,22.2006,22.1837,22.1922,173200.0
2014-01-31 15:55:00,26.29,26.29,26.23,26.26,890000.0,22.1922,22.1922,22.1415,22.1669,890000.0
2014-02-03 09:30:00,26.19,26.23,26.15,26.17,219600.0,22.1078,22.1415,22.074,22.0909,219600.0
2014-02-03 09:35:00,26.17,26.24,26.17,26.21,67200.0,22.0909,22.15,22.0909,22.1246,67200.0
2014-02-03 09:40:00,26.21,26.22,26.15,26.15,24800.0,22.1246,22.1331,22.074,22.074,24800.0
2014-02-03 09:45:00,26.13,26.13,26.0,26.0,72400.0,22.0571,22.0571,21.9474,21.9474,72400.0
2014-02-03 09:50:00,26.0,26.1,26.0,26.1,97600.0,21.9474,22.0318,21.9474,22.0318,97600.0
2014-02-03 09:55:00,26.11,26.14,26.1,26.13,32000.0,22.0402,22.0656,22.0318,22.0571,32000.0
2014-02-03 10:00:00,26.13,26.13,26.0,26.06,139600.0,22.0571,22.0571,21.9474,21.998,139600.0
2014-02-03 10:05:00,26.07,26.07,26.04,26.07,52000.0,22.0065,22.0065,21.9811,22.0065,52000.0
2014-02-03 10:10:00,26.03,26.03,25.94,25.98,158000.0,21.9727,21.9727,21.8967,21.9305,158000.0
2014-02-03 10:15:00,25.96,25.97,25.86,25.88,47200.0,21.9136,21.9221,21.8292,21.8461,47200.0
2014-02-03 10:20:00,25.87,25.96,25.87,25.93,53200.0,21.8376,21.9136,21.8376,21.8883,53200.0
2014-02-03 10:25:00,25.93,25.95,25.92,25.95,43600.0,21.8883,21.9052,21.8798,21.9052,43600.0
2014-02-03 10:30:00,25.93,25.93,25.9,25.91,108800.0,21.8883,21.8883,21.863,21.8714,108800.0
2014-02-03 10:35:00,25.91,25.98,25.91,25.98,27600.0,21.8714,21.9305,21.8714,21.9305,27600.0
2014-02-03 10:40:00,25.97,25.98,25.96,25.96,16000.0,21.9221,21.9305,21.9136,21.9136,16000.0
2014-02-03 10:45:00,25.96,25.97,25.94,25.95,19600.0,21.9136,21.9221,21.8967,21.9052,19600.0
2014-02-03 10:50:00,25.95,25.97,25.93,25.93,23200.0,21.9052,21.9221,21.8883,21.8883,23200.0
2014-02-03 10:55:00,25.91,25.92,25.9,25.91,45600.0,21.8714,21.8798,21.863,21.8714,45600.0
2014-02-03 11:00:00,25.89,25.9,25.84,25.85,32400.0,21.8545,21.863,21.8123,21.8208,32400.0
2014-02-03 11:05:00,25.85,25.85,25.8,25.8,71200.0,21.8208,21.8208,21.7786,21.7786,71200.0
2014-02-03 11:10:00,25.81,25.82,25.75,25.75,68000.0,21.787,21.7954,21.7363,21.7363,68000.0
2014-02-03 11:15:00,25.75,25.8,25.74,25.79,56400.0,21.7363,21.7786,21.7279,21.7701,56400.0
2014-02-03 11:20:00,25.79,25.79,25.77,25.78,18400.0,21.7701,21.7701,21.7532,21.7617,18400.0
2014-02-03 11:25:00,25.77,25.78,25.75,25.75,37600.0,21.7532,21.7617,21.7363,21.7363,37600.0
2014-02-03 11:30:00,25.74,25.78,25.71,25.76,29200.0,21.7279,21.7617,21.7026,21.7448,29200.0
2014-02-03 11:35:00,25.76,25.76,25.72,25.74,90800.0,21.7448,21.7448,21.711,21.7279,90800.0
2014-02-03 11:40:00,25.73,25.76,25.73,25.75,84800.0,21.7195,21.7448,21.7195,21.7363,84800.0
2014-02-03 11:45:00,25.75,25.75,25.67,25.68,62400.0,21.7363,21.7363,21.6688,21.6773,62400.0
2014-02-03 11:50:00,25.68,25.7,25.66,25.69,48800.0,21.6773,21.6941,21.6604,21.6857,48800.0
2014-02-03 11:55:00,25.68,25.68,25.64,25.64,75600.0,21.6773,21.6773,21.6435,21.6435,75600.0
2014-02-03 12:00:00,25.63,25.64,25.58,25.59,55600.0,21.635,21.6435,21.5928,21.6013,55600.0
2014-02-03 12:05:00,25.59,25.65,25.57,25.63,30000.0,21.6013,21.6519,21.5844,21.635,30000.0
2014-02-03 12:10:00,25.63,25.64,25.6,25.64,97600.0,21.635,21.6435,21.6097,21.6435,97600.0
2014-02-03 12:15:00,25.63,25.64,25.59,25.6,26400.0,21.635,21.6435,21.6013,21.6097,26400.0
2014-02-03 12:20:00,25.58,25.61,25.56,25.61,47600.0,21.5928,21.6182,21.576,21.6182,47600.0
2014-02-03 12:25:00,25.61,25.63,25.6,25.62,61600.0,21.6182,21.635,21.6097,21.6266,61600.0
2014-02-03 12:30:00,25.62,25.67,25.62,25.66,22800.0,21.6266,21.6688,21.6266,21.6604,22800.0
2014-02-03 12:35:00,25.66,25.66,25.6,25.6,43600.0,21.6604,21.6604,21.6097,21.6097,43600.0
2014-02-03 12:40:00,25.6,25.63,25.6,25.61,26000.0,21.6097,21.635,21.6097,21.6182,26000.0
2014-02-03 12:45:00,25.61,25.63,25.61,25.63,12000.0,21.6182,21.635,21.6182,21.635,12000.0
2014-02-03 12:50:00,25.62,25.63,25.6,25.62,25200.0,21.6266,21.635,21.6097,21.6266,25200.0
2014-02-03 12:55:00,25.61,25.62,25.59,25.59,26800.0,21.6182,21.6266,21.6013,21.6013,26800.0
2014-02-03 13:00:00,25.58,25.59,25.52,25.52,157600.0,21.5928,21.6013,21.5422,21.5422,157600.0
2014-02-03 13:05:00,25.52,25.53,25.5,25.52,159200.0,21.5422,21.5506,21.5253,21.5422,159200.0
2014-02-03 13:10:00,25.53,25.55,25.5,25.5,306400.0,21.5506,21.5675,21.5253,21.5253,306400.0
2014-02-03 13:15:00,25.5,25.51,25.45,25.47,66800.0,21.5253,21.5338,21.4831,21.5,66800.0
2014-02-03 13:20:00,25.45,25.46,25.41,25.43,81200.0,21.4831,21.4915,21.4493,21.4662,81200.0
2014-02-03 13:25:00,25.42,25.42,25.36,25.39,104400.0,21.4578,21.4578,21.4071,21.4325,104400.0
2014-02-03 13:30:00,25.4,25.43,25.37,25.42,71200.0,21.4409,21.4662,21.4156,21.4578,71200.0
2014-02-03 13:35:00,25.42,25.42,25.39,25.39,46000.0,21.4578,21.4578,21.4325,21.4325,46000.0
2014-02-03 13:40:00,25.39,25.5,25.38,25.49,128000.0,21.4325,21.5253,21.424,21.5169,128000.0
2014-02-03 13:45:00,25.49,25.49,25.42,25.46,33600.0,21.5169,21.5169,21.4578,21.4915,33600.0
2014-02-03 13:50:00,25.45,25.49,25.43,25.47,102800.0,21.4831,21.5169,21.4662,21.5,102800.0
2014-02-03 13:55:00,25.48,25.5,25.46,25.46,50000.0,21.5084,21.5253,21.4915,21.4915,50000.0
2014-02-03 14:00:00,25.45,25.49,25.44,25.49,70400.0,21.4831,21.5169,21.4747,21.5169,70400.0
2014-02-03 14:05:00,25.47,25.54,25.47,25.51,28000.0,21.5,21.5591,21.5,21.5338,28000.0
2014-02-03 14:10:00,25.51,25.54,25.5,25.54,44000.0,21.5338,21.5591,21.5253,21.5591,44000.0
2014-02-03 14:15:00,25.53,25.58,25.53,25.58,32800.0,21.5506,21.5928,21.5506,21.5928,32800.0
2014-02-03 14:20:00,25.58,25.58,25.53,25.53,34400.0,21.5928,21.5928,21.5506,21.5506,34400.0
2014-02-03 14:25:00,25.53,25.54,25.51,25.54,38800.0,21.5506,21.5591,21.5338,21.5591,38800.0
2014-02-03 14:30:00,25.53,25.53,25.5,25.5,24800.0,21.5506,21.5506,21.5253,21.5253,24800.0
2014-02-03 14:35:00,25.5,25.51,25.46,25.48,30400.0,21.5253,21.5338,21.4915,21.5084,30400.0
2014-02-03 14:40:00,25.47,25.5,25.45,25.47,47200.0,21.5,21.5253,21.4831,21.5,47200.0
2014-02-03 14:45:00,25.47,25.49,25.46,25.46,32800.0,21.5,21.5169,21.4915,21.4915,32800.0
2014-02-03 14:50:00,25.47,25.48,25.41,25.41,45200.0,21.5,21.5084,21.4493,21.4493,45200.0
2014-02-03 14:55:00,25.41,25.44,25.41,25.41,50400.0,21.4493,21.4747,21.4493,21.4493,50400.0
2014-02-03 15:00:00,25.4,25.45,25.4,25.44,59200.0,21.4409,21.4831,21.4409,21.4747,59200.0
2014-02-03 15:05:00,25.45,25.47,25.44,25.47,55200.0,21.4831,21.5,21.4747,21.5,55200.0
2014-02-03 15:10:00,25.47,25.49,25.43,25.49,167200.0,21.5,21.5169,21.4662,21.5169,167200.0
2014-02-03 15:15:00,25.5,25.5,25.46,25.46,48000.0,21.5253,21.5253,21.4915,21.4915,48000.0
2014-02-03 15:20:00,25.47,25.47,25.43,25.45,28000.0,21.5,21.5,21.4662,21.4831,28000.0
2014-02-03 15:25:00,25.44,25.49,25.43,25.48,90000.0,21.4747,21.5169,21.4662,21.5084,90000.0
2014-02-03 15:30:00,25.49,25.5,25.45,25.45,482000.0,21.5169,21.5253,21.4831,21.4831,482000.0
2014-02-03 15:35:00,25.45,25.47,25.45,25.47,370000.0,21.4831,21.5,21.4831,21.5,370000.0
2014-02-03 15:40:00,25.47,25.48,25.45,25.45,48000.0,21.5,21.5084,21.4831,21.4831,48000.0
2014-02-03 15:45:00,25.45,25.45,25.41,25.42,196000.0,21.4831,21.4831,21.4493,21.4578,196000.0
2014-02-03 15:50:00,25.42,25.47,25.42,25.47,118800.0,21.4578,21.5,21.4578,21.5,118800.0
2014-02-03 15:55:00,25.47,25.48,25.42,25.46,570400.0,21.5,21.5084,21.4578,21.4915,570400.0
2014-02-04 09:30:00,25.6,25.61,25.55,25.57,124800.0,21.6097,21.6182,21.5675,21.5844,124800.0
2014-02-04 09:35:00,25.56,25.56,25.48,25.49,32800.0,21.576,21.576,21.5084,21.5169,32800.0
2014-02-04 09:40:00,25.49,25.49,25.4,25.4,46400.0,21.5169,21.5169,21.4409,21.4409,46400.0
2014-02-04 09:45:00,25.41,25.5,25.4,25.5,110000.0,21.4493,21.5253,21.4409,21.5253,110000.0
2014-02-04 09:50:00,25.49,25.54,25.49,25.54,19600.0,21.5169,21.5591,21.5169,21.5591,19600.0
2014-02-04 09:55:00,25.56,25.64,25.56,25.6,145600.0,21.576,21.6435,21.576,21.6097,145600.0
2014-02-04 10:00:00,25.63,25.66,25.61,25.61,99200.0,21.635,21.6604,21.6182,21.6182,99200.0
2014-02-04 10:05:00,25.61,25.65,25.59,25.6,209600.0,21.6182,21.6519,21.6013,21.6097,209600.0
2014-02-04 10:10:00,25.6,25.63,25.58,25.6,42000.0,21.6097,21.635,21.5928,21.6097,42000.0
2014-02-04 10:15:00,25.61,25.62,25.58,25.59,24000.0,21.6182,21.6266,21.5928,21.6013,24000.0
2014-02-04 10:20:00,25.6,25.6,25.5,25.55,67600.0,21.6097,21.6097,21.5253,21.5675,67600.0
2014-02-04 10:25:00,25.55,25.59,25.53,25.53,43600.0,21.5675,21.6013,21.5506,21.5506,43600.0
2014-02-04 10:30:00,25.54,25.62,25.54,25.62,23200.0,21.5591,21.6266,21.5591,21.6266,23200.0
2014-02-04 10:35:00,25.62,25.64,25.59,25.61,208400.0,21.6266,21.6435,21.6013,21.6182,208400.0
2014-02-04 10:40:00,25.61,25.64,25.61,25.61,83200.0,21.6182,21.6435,21.6182,21.6182,83200.0
2014-02-04 10:45:00,25.61,25.61,25.57,25.58,8800.0,21.6182,21.6182,21.5844,21.5928,8800.0
2014-02-04 10:50:00,25.6,25.6,25.55,25.56,16000.0,21.6097,21.6097,21.5675,21.576,16000.0
2014-02-04 10:55:00,25.56,25.58,25.54,25.54,8000.0,21.576,21.5928,21.5591,21.5591,8000.0
2014-02-04 11:00:00,25.54,25.65,25.53,25.61,59600.0,21.5591,21.6519,21.5506,21.6182,59600.0
2014-02-04 11:05:00,25.6,25.63,25.6,25.61,42800.0,21.6097,21.635,21.6097,21.6182,42800.0
2014-02-04 11:10:00,25.62,25.62,25.58,25.62,28400.0,21.6266,21.6266,21.5928,21.6266,28400.0
2014-02-04 11:15:00,25.61,25.61,25.58,25.59,35200.0,21.6182,21.6182,21.5928,21.6013,35200.0
2014-02-04 11:20:00,25.58,25.62,25.58,25.62,51200.0,21.5928,21.6266,21.5928,21.6266,51200.0
2014-02-04 11:25:00,25.63,25.64,25.6,25.62,21600.0,21.635,21.6435,21.6097,21.6266,21600.0
2014-02-04 11:30:00,25.63,25.65,25.62,25.64,46800.0,21.635,21.6519,21.6266,21.6435,46800.0
2014-02-04 11:35:00,25.65,25.67,25.64,25.67,16000.0,21.6519,21.6688,21.6435,21.6688,16000.0
2014-02-04 11:40:00,25.67,25.69,25.65,25.69,14000.0,21.6688,21.6857,21.6519,21.6857,14000.0
2014-02-04 11:45:00,25.69,25.7,25.68,25.69,32400.0,21.6857,21.6941,21.6773,21.6857,32400.0
2014-02-04 11:50:00,25.7,25.7,25.68,25.69,24800.0,21.6941,21.6941,21.6773,21.6857,24800.0
2014-02-04 11:55:00,25.7,25.73,25.7,25.73,200800.0,21.6941,21.7195,21.6941,21.7195,200800.0
2014-02-04 12:00:00,25.73,25.75,25.73,25.74,58400.0,21.7195,21.7363,21.7195,21.7279,58400.0
2014-02-04 12:05:00,25.74,25.75,25.72,25.72,23600.0,21.7279,21.7363,21.711,21.711,23600.0
2014-02-04 12:10:00,25.72,25.75,25.72,25.75,30800.0,21.711,21.7363,21.711,21.7363,30800.0
2014-02-04 12:15:00,25.75,25.75,25.73,25.74,317600.0,21.7363,21.7363,21.7195,21.7279,317600.0
2014-02-04 12:20:00,25.74,25.75,25.74,25.74,174400.0,21.7279,21.7363,21.7279,21.7279,174400.0
2014-02-04 12:25:00,25.74,25.75,25.7,25.71,887200.0,21.7279,21.7363,21.6941,21.7026,887200.0
2014-02-04 12:30:00,25.71,25.73,25.7,25.72,80400.0,21.7026,21.7195,21.6941,21.711,80400.0
2014-02-04 12:35:00,25.72,25.72,25.68,25.68,70800.0,21.711,21.711,21.6773,21.6773,70800.0
2014-02-04 12:40:00,25.68,25.7,25.68,25.7,251600.0,21.6773,21.6941,21.6773,21.6941,251600.0
2014-02-04 12:45:00,25.71,25.72,25.7,25.7,107200.0,21.7026,21.711,21.6941,21.6941,107200.0
2014-02-04 12:50:00,25.71,25.71,25.7,25.71,34800.0,21.7026,21.7026,21.6941,21.7026,34800.0
2014-02-04 12:55:00,25.71,25.72,25.71,25.71,19600.0,21.7026,21.711,21.7026,21.7026,19600.0
2014-02-04 13:00:00,25.72,25.73,25.71,25.72,98400.0,21.711,21.7195,21.7026,21.711,98400.0
2014-02-04 13:05:00,25.73,25.75,25.72,25.73,116800.0,21.7195,21.7363,21.711,21.7195,116800.0
2014-02-04 13:10:00,25.73,25.73,25.66,25.66,45200.0,21.7195,21.7195,21.6604,21.6604,45200.0
2014-02-04 13:15:00,25.66,25.68,25.66,25.67,168400.0,21.6604,21.6773,21.6604,21.6688,168400.0
2014-02-04 13:20:00,25.67,25.67,25.64,25.66,145600.0,21.6688,21.6688,21.6435,21.6604,145600.0
2014-02-04 13:25:00,25.66,25.68,25.65,25.68,94400.0,21.6604,21.6773,21.6519,21.6773,94400.0
2014-02-04 13:30:00,25.69,25.72,25.68,25.71,7200.0,21.6857,21.711,21.6773,21.7026,7200.0
2014-02-04 13:35:00,25.71,25.72,25.66,25.7,269600.0,21.7026,21.711,21.6604,21.6941,269600.0
2014-02-04 13:40:00,25.68,25.68,25.67,25.67,302400.0,21.6773,21.6773,21.6688,21.6688,302400.0
2014-02-04 13:45:00,25.68,25.68,25.66,25.66,54800.0,21.6773,21.6773,21.6604,21.6604,54800.0
2014-02-04 13:50:00,25.66,25.67,25.61,25.63,118800.0,21.6604,21.6688,21.6182,21.635,118800.0
2014-02-04 13:55:00,25.63,25.64,25.59,25.6,118000.0,21.635,21.6435,21.6013,21.6097,118000.0
2014-02-04 14:00:00,25.6,25.62,25.57,25.6,57600.0,21.6097,21.6266,21.5844,21.6097,57600.0
2014-02-04 14:05:00,25.62,25.62,25.6,25.61,38400.0,21.6266,21.6266,21.6097,21.6182,38400.0
2014-02-04 14:10:00,25.61,25.64,25.61,25.63,70400.0,21.6182,21.6435,21.6182,21.635,70400.0
2014-02-04 14:15:00,25.63,25.63,25.61,25.61,32800.0,21.635,21.635,21.6182,21.6182,32800.0
2014-02-04 14:20:00,25.61,25.65,25.61,25.63,28400.0,21.6182,21.6519,21.6182,21.635,28400.0
2014-02-04 14:25:00,25.62,25.64,25.62,25.62,22400.0,21.6266,21.6435,21.6266,21.6266,22400.0
2014-02-04 14:30:00,25.62,25.64,25.61,25.63,56800.0,21.6266,21.6435,21.6182,21.635,56800.0
2014-02-04 14:35:00,25.63,25.64,25.63,25.63,18800.0,21.635,21.6435,21.635,21.635,18800.0
2014-02-04 14:40:00,25.64,25.68,25.64,25.66,24400.0,21.6435,21.6773,21.6435,21.6604,24400.0
2014-02-04 14:45:00,25.67,25.68,25.65,25.66,19200.0,21.6688,21.6773,21.6519,21.6604,19200.0
2014-02-04 14:50:00,25.66,25.67,25.65,25.67,21600.0,21.6604,21.6688,21.6519,21.6688,21600.0
2014-02-04 14:55:00,25.68,25.68,25.66,25.68,42400.0,21.6773,21.6773,21.6604,21.6773,42400.0
2014-02-04 15:00:00,25.68,25.68,25.67,25.67,35200.0,21.6773,21.6773,21.6688,21.6688,35200.0
2014-02-04 15:05:00,25.67,25.67,25.66,25.67,37200.0,21.6688,21.6688,21.6604,21.6688,37200.0
2014-02-04 15:10:00,25.67,25.68,25.66,25.67,25200.0,21.6688,21.6773,21.6604,21.6688,25200.0
2014-02-04 15:15:00,25.67,25.67,25.65,25.67,20400.0,21.6688,21.6688,21.6519,21.6688,20400.0
2014-02-04 15:20:00,25.67,25.68,25.64,25.64,69600.0,21.6688,21.6773,21.6435,21.6435,69600.0
2014-02-04 15:25:00,25.64,25.65,25.59,25.59,184000.0,21.6435,21.6519,21.6013,21.6013,184000.0
2014-02-04 15:30:00,25.58,25.61,25.58,25.6,27600.0,21.5928,21.6182,21.5928,21.6097,27600.0
2014-02-04 15:35:00,25.6,25.63,25.6,25.63,25200.0,21.6097,21.635,21.6097,21.635,25200.0
2014-02-04 15:40:00,25.63,25.65,25.61,25.63,28800.0,21.635,21.6519,21.6182,21.635,28800.0
2014-02-04 15:45:00,25.64,25.66,25.63,25.63,38800.0,21.6435,21.6604,21.635,21.635,38800.0
2014-02-04 15:50:00,25.63,25.65,25.61,25.64,31200.0,21.635,21.6519,21.6182,21.6435,31200.0
2014-02-04 15:55:00,25.64,25.66,25.63,25.64,363600.0,21.6435,21.6604,21.635,21.6435,363600.0
2014-02-05 09:30:00,25.52,25.58,25.45,25.51,103200.0,21.5422,21.5928,21.4831,21.5338,103200.0
2014-02-05 09:35:00,25.52,25.56,25.51,25.53,42800.0,21.5422,21.576,21.5338,21.5506,42800.0
2014-02-05 09:40:00,25.53,25.55,25.48,25.5,36400.0,21.5506,21.5675,21.5084,21.5253,36400.0
2014-02-05 09:45:00,25.49,25.49,25.4,25.4,37600.0,21.5169,21.5169,21.4409,21.4409,37600.0
2014-02-05 09:50:00,25.41,25.45,25.39,25.43,60000.0,21.4493,21.4831,21.4325,21.4662,60000.0
2014-02-05 09:55:00,25.43,25.43,25.34,25.38,98000.0,21.4662,21.4662,21.3903,21.424,98000.0
2014-02-05 10:00:00,25.38,25.54,25.37,25.51,140800.0,21.424,21.5591,21.4156,21.5338,140800.0
2014-02-05 10:05:00,25.5,25.5,25.41,25.41,218800.0,21.5253,21.5253,21.4493,21.4493,218800.0
2014-02-05 10:10:00,25.41,25.44,25.33,25.35,152800.0,21.4493,21.4747,21.3818,21.3987,152800.0
2014-02-05 10:15:00,25.36,25.37,25.32,25.33,77600.0,21.4071,21.4156,21.3734,21.3818,77600.0
2014-02-05 10:20:00,25.34,25.34,25.2,25.21,349600.0,21.3903,21.3903,21.2721,21.2805,349600.0
2014-02-05 10:25:00,25.19,25.29,25.18,25.28,104000.0,21.2636,21.348,21.2552,21.3396,104000.0
2014-02-05 10:30:00,25.29,25.34,25.25,25.34,36400.0,21.348,21.3903,21.3143,21.3903,36400.0
2014-02-05 10:35:00,25.33,25.35,25.32,25.33,72000.0,21.3818,21.3987,21.3734,21.3818,72000.0
2014-02-05 10:40:00,25.36,25.36,25.32,25.32,48800.0,21.4071,21.4071,21.3734,21.3734,48800.0
2014-02-05 10:45:00,25.33,25.34,25.24,25.27,396000.0,21.3818,21.3903,21.3058,21.3312,396000.0
2014-02-05 10:50:00,25.25,25.29,25.24,25.29,65600.0,21.3143,21.348,21.3058,21.348,65600.0
2014-02-05 10:55:00,25.28,25.33,25.28,25.3,36800.0,21.3396,21.3818,21.3396,21.3565,36800.0
2014-02-05 11:00:00,25.29,25.29,25.25,25.25,32400.0,21.348,21.348,21.3143,21.3143,32400.0
2014-02-05 11:05:00,25.25,25.26,25.22,25.23,58800.0,21.3143,21.3227,21.289,21.2974,58800.0
2014-02-05 11:10:00,25.23,25.3,25.23,25.29,65200.0,21.2974,21.3565,21.2974,21.348,65200.0
2014-02-05 11:15:00,25.29,25.31,25.28,25.28,38400.0,21.348,21.3649,21.3396,21.3396,38400.0
2014-02-05 11:20:00,25.28,25.29,25.28,25.28,78400.0,21.3396,21.348,21.3396,21.3396,78400.0
2014-02-05 11:25:00,25.28,25.38,25.28,25.38,95200.0,21.3396,21.424,21.3396,21.424,95200.0
2014-02-05 11:30:00,25.38,25.4,25.37,25.39,86800.0,21.424,21.4409,21.4156,21.4325,86800.0
2014-02-05 11:35:00,25.39,25.39,25.36,25.36,30800.0,21.4325,21.4325,21.4071,21.4071,30800.0
2014-02-05 11:40:00,25.36,25.38,25.35,25.37,16400.0,21.4071,21.424,21.3987,21.4156,16400.0
2014-02-05 11:45:00,25.38,25.44,25.38,25.44,61200.0,21.424,21.4747,21.424,21.4747,61200.0
2014-02-05 11:50:00,25.44,25.47,25.44,25.45,29600.0,21.4747,21.5,21.4747,21.4831,29600.0
2014-02-05 11:55:00,25.45,25.47,25.42,25.44,233200.0,21.4831,21.5,21.4578,21.4747,233200.0
2014-02-05 12:00:00,25.44,25.46,25.44,25.44,42800.0,21.4747,21.4915,21.4747,21.4747,42800.0
2014-02-05 12:05:00,25.44,25.46,25.44,25.45,2000.0,21.4747,21.4915,21.4747,21.4831,2000.0
2014-02-05 12:10:00,25.45,25.45,25.42,25.42,21200.0,21.4831,21.4831,21.4578,21.4578,21200.0
2014-02-05 12:15:00,25.43,25.43,25.41,25.43,30400.0,21.4662,21.4662,21.4493,21.4662,30400.0
2014-02-05 12:20:00,25.44,25.51,25.44,25.51,18400.0,21.4747,21.5338,21.4747,21.5338,18400.0
2014-02-05 12:25:00,25.5,25.5,25.45,25.45,16800.0,21.5253,21.5253,21.4831,21.4831,16800.0
2014-02-05 12:30:00,25.45,25.48,25.45,25.46,28000.0,21.4831,21.5084,21.4831,21.4915,28000.0
2014-02-05 12:35:00,25.47,25.47,25.44,25.44,20000.0,21.5,21.5,21.4747,21.4747,20000.0
2014-02-05 12:40:00,25.45,25.47,25.45,25.46,19200.0,21.4831,21.5,21.4831,21.4915,19200.0
2014-02-05 12:45:00,25.46,25.46,25.45,25.45,163600.0,21.4915,21.4915,21.4831,21.4831,163600.0
2014-02-05 12:50:00,25.46,25.48,25.45,25.48,43200.0,21.4915,21.5084,21.4831,21.5084,43200.0
2014-02-05 12:55:00,25.46,25.49,25.46,25.49,14400.0,21.4915,21.5169,21.4915,21.5169,14400.0
2014-02-05 13:00:00,25.49,25.53,25.49,25.53,25600.0,21.5169,21.5506,21.5169,21.5506,25600.0
2014-02-05 13:05:00,25.54,25.57,25.51,25.57,86000.0,21.5591,21.5844,21.5338,21.5844,86000.0
2014-02-05 13:10:00,25.57,25.57,25.55,25.56,75200.0,21.5844,21.5844,21.5675,21.576,75200.0
2014-02-05 13:15:00,25.55,25.57,25.55,25.57,18400.0,21.5675,21.5844,21.5675,21.5844,18400.0
2014-02-05 13:20:00,25.57,25.57,25.55,25.56,4400.0,21.5844,21.5844,21.5675,21.576,4400.0
2014-02-05 13:25:00,25.54,25.54,25.51,25.52,19200.0,21.5591,21.5591,21.5338,21.5422,19200.0
2014-02-05 13:30:00,25.51,25.52,25.5,25.5,14400.0,21.5338,21.5422,21.5253,21.5253,14400.0
2014-02-05 13:35:00,25.51,25.52,25.51,25.52,12800.0,21.5338,21.5422,21.5338,21.5422,12800.0
2014-02-05 13:40:00,25.52,25.53,25.5,25.5,11600.0,21.5422,21.5506,21.5253,21.5253,11600.0
2014-02-05 13:45:00,25.5,25.52,25.5,25.52,31600.0,21.5253,21.5422,21.5253,21.5422,31600.0
2014-02-05 13:50:00,25.52,25.53,25.52,25.53,18000.0,21.5422,21.5506,21.5422,21.5506,18000.0
2014-02-05 13:55:00,25.53,25.54,25.52,25.53,13200.0,21.5506,21.5591,21.5422,21.5506,13200.0
2014-02-05 14:00:00,25.52,25.54,25.52,25.53,14800.0,21.5422,21.5591,21.5422,21.5506,14800.0
2014-02-05 14:05:00,25.52,25.52,25.47,25.49,16800.0,21.5422,21.5422,21.5,21.5169,16800.0
2014-02-05 14:10:00,25.47,25.48,25.46,25.47,15600.0,21.5,21.5084,21.4915,21.5,15600.0
2014-02-05 14:15:00,25.48,25.48,25.44,25.45,596000.0,21.5084,21.5084,21.4747,21.4831,596000.0
2014-02-05 14:20:00,25.45,25.48,25.45,25.47,182400.0,21.4831,21.5084,21.4831,21.5,182400.0
2014-02-05 14:25:00,25.47,25.49,25.46,25.49,80400.0,21.5,21.5169,21.4915,21.5169,80400.0
2014-02-05 14:30:00,25.48,25.49,25.47,25.48,143600.0,21.5084,21.5169,21.5,21.5084,143600.0
2014-02-05 14:35:00,25.48,25.48,25.42,25.43,43200.0,21.5084,21.5084,21.4578,21.4662,43200.0
2014-02-05 14:40:00,25.42,25.45,25.42,25.45,30400.0,21.4578,21.4831,21.4578,21.4831,30400.0
2014-02-05 14:45:00,25.45,25.46,25.43,25.45,78000.0,21.4831,21.4915,21.4662,21.4831,78000.0
2014-02-05 14:50:00,25.45,25.47,25.43,25.43,64000.0,21.4831,21.5,21.4662,21.4662,64000.0
2014-02-05 14:55:00,25.43,25.43,25.4,25.41,52400.0,21.4662,21.4662,21.4409,21.4493,52400.0
2014-02-05 15:00:00,25.42,25.43,25.39,25.39,40800.0,21.4578,21.4662,21.4325,21.4325,40800.0
2014-02-05 15:05:00,25.4,25.42,25.4,25.41,121200.0,21.4409,21.4578,21.4409,21.4493,121200.0
2014-02-05 15:10:00,25.41,25.43,25.41,25.43,12400.0,21.4493,21.4662,21.4493,21.4662,12400.0
2014-02-05 15:15:00,25.44,25.45,25.43,25.45,16000.0,21.4747,21.4831,21.4662,21.4831,16000.0
2014-02-05 15:20:00,25.44,25.45,25.43,25.43,27600.0,21.4747,21.4831,21.4662,21.4662,27600.0
2014-02-05 15:25:00,25.43,25.48,25.43,25.47,29200.0,21.4662,21.5084,21.4662,21.5,29200.0
2014-02-05 15:30:00,25.48,25.49,25.46,25.48,19200.0,21.5084,21.5169,21.4915,21.5084,19200.0
2014-02-05 15:35:00,25.49,25.49,25.46,25.48,58000.0,21.5169,21.5169,21.4915,21.5084,58000.0
2014-02-05 15:40:00,25.48,25.48,25.45,25.46,73600.0,21.5084,21.5084,21.4831,21.4915,73600.0
2014-02-05 15:45:00,25.47,25.5,25.47,25.48,37600.0,21.5,21.5253,21.5,21.5084,37600.0
2014-02-05 15:50:00,25.48,25.48,25.45,25.45,44800.0,21.5084,21.5084,21.4831,21.4831,44800.0
2014-02-05 15:55:00,25.45,25.47,25.43,25.46,110800.0,21.4831,21.5,21.4662,21.4915,110800.0
2014-02-06 09:30:00,25.5,25.6,25.49,25.6,16000.0,21.5253,21.6097,21.5169,21.6097,16000.0
2014-02-06 09:35:00,25.59,25.64,25.59,25.63,95600.0,21.6013,21.6435,21.6013,21.635,95600.0
2014-02-06 09:40:00,25.63,25.63,25.58,25.61,28800.0,21.635,21.635,21.5928,21.6182,28800.0
2014-02-06 09:45:00,25.6,25.63,25.6,25.62,32000.0,21.6097,21.635,21.6097,21.6266,32000.0
2014-02-06 09:50:00,25.62,25.68,25.62,25.67,43200.0,21.6266,21.6773,21.6266,21.6688,43200.0
2014-02-06 09:55:00,25.69,25.7,25.67,25.68,94800.0,21.6857,21.6941,21.6688,21.6773,94800.0
2014-02-06 10:00:00,25.68,25.71,25.67,25.68,72800.0,21.6773,21.7026,21.6688,21.6773,72800.0
2014-02-06 10:05:00,25.71,25.72,25.7,25.7,9600.0,21.7026,21.711,21.6941,21.6941,9600.0
2014-02-06 10:10:00,25.68,25.69,25.65,25.66,17200.0,21.6773,21.6857,21.6519,21.6604,17200.0
2014-02-06 10:15:00,25.68,25.68,25.64,25.66,105600.0,21.6773,21.6773,21.6435,21.6604,105600.0
2014-02-06 10:20:00,25.65,25.68,25.64,25.68,38800.0,21.6519,21.6773,21.6435,21.6773,38800.0
2014-02-06 10:25:00,25.68,25.68,25.65,25.67,20800.0,21.6773,21.6773,21.6519,21.6688,20800.0
2014-02-06 10:30:00,25.68,25.73,25.68,25.73,40800.0,21.6773,21.7195,21.6773,21.7195,40800.0
2014-02-06 10:35:00,25.72,25.73,25.68,25.72,38000.0,21.711,21.7195,21.6773,21.711,38000.0
2014-02-06 10:40:00,25.72,25.76,25.72,25.76,207200.0,21.711,21.7448,21.711,21.7448,207200.0
2014-02-06 10:45:00,25.77,25.8,25.77,25.79,35600.0,21.7532,21.7786,21.7532,21.7701,35600.0
2014-02-06 10:50:00,25.79,25.79,25.75,25.77,114000.0,21.7701,21.7701,21.7363,21.7532,114000.0
2014-02-06 10:55:00,25.78,25.78,25.74,25.77,57200.0,21.7617,21.7617,21.7279,21.7532,57200.0
2014-02-06 11:00:00,25.77,25.78,25.76,25.77,34800.0,21.7532,21.7617,21.7448,21.7532,34800.0
2014-02-06 11:05:00,25.78,25.8,25.78,25.79,10000.0,21.7617,21.7786,21.7617,21.7701,10000.0
2014-02-06 11:10:00,25.79,25.8,25.77,25.79,28800.0,21.7701,21.7786,21.7532,21.7701,28800.0
2014-02-06 11:15:00,25.8,25.8,25.77,25.77,42000.0,21.7786,21.7786,21.7532,21.7532,42000.0
2014-02-06 11:20:00,25.77,25.78,25.75,25.75,41200.0,21.7532,21.7617,21.7363,21.7363,41200.0
2014-02-06 11:25:00,25.75,25.75,25.74,25.75,28400.0,21.7363,21.7363,21.7279,21.7363,28400.0
2014-02-06 11:30:00,25.75,25.79,25.74,25.76,52400.0,21.7363,21.7701,21.7279,21.7448,52400.0
2014-02-06 11:35:00,25.77,25.77,25.74,25.74,43200.0,21.7532,21.7532,21.7279,21.7279,43200.0
2014-02-06 11:40:00,25.75,25.77,25.75,25.75,36000.0,21.7363,21.7532,21.7363,21.7363,36000.0
2014-02-06 11:45:00,25.75,25.76,25.74,25.76,26400.0,21.7363,21.7448,21.7279,21.7448,26400.0
2014-02-06 11:50:00,25.76,25.78,25.75,25.75,16800.0,21.7448,21.7617,21.7363,21.7363,16800.0
2014-02-06 11:55:00,25.75,25.75,25.72,25.74,138800.0,21.7363,21.7363,21.711,21.7279,138800.0
2014-02-06 12:00:00,25.73,25.76,25.73,25.75,75600.0,21.7195,21.7448,21.7195,21.7363,75600.0
2014-02-06 12:05:00,25.76,25.78,25.76,25.78,83600.0,21.7448,21.7617,21.7448,21.7617,83600.0
2014-02-06 12:10:00,25.77,25.78,25.75,25.75,20800.0,21.7532,21.7617,21.7363,21.7363,20800.0
2014-02-06 12:15:00,25.75,25.77,25.75,25.75,25200.0,21.7363,21.7532,21.7363,21.7363,25200.0
2014-02-06 12:20:00,25.74,25.75,25.73,25.73,20800.0,21.7279,21.7363,21.7195,21.7195,20800.0
2014-02-06 12:25:00,25.74,25.75,25.74,25.75,12800.0,21.7279,21.7363,21.7279,21.7363,12800.0
2014-02-06 12:30:00,25.75,25.75,25.74,25.74,25200.0,21.7363,21.7363,21.7279,21.7279,25200.0
2014-02-06 12:35:00,25.74,25.74,25.72,25.73,20400.0,21.7279,21.7279,21.711,21.7195,20400.0
2014-02-06 12:40:00,25.74,25.75,25.74,25.74,10400.0,21.7279,21.7363,21.7279,21.7279,10400.0
2014-02-06 12:45:00,25.75,25.76,25.74,25.74,9200.0,21.7363,21.7448,21.7279,21.7279,9200.0
2014-02-06 12:50:00,25.74,25.74,25.74,25.74,2400.0,21.7279,21.7279,21.7279,21.7279,2400.0
2014-02-06 12:55:00,25.74,25.75,25.73,25.74,11600.0,21.7279,21.7363,21.7195,21.7279,11600.0
2014-02-06 13:00:00,25.73,25.75,25.73,25.75,4400.0,21.7195,21.7363,21.7195,21.7363,4400.0
2014-02-06 13:05:00,25.74,25.75,25.74,25.75,88400.0,21.7279,21.7363,21.7279,21.7363,88400.0
2014-02-06 13:10:00,25.75,25.75,25.73,25.74,200800.0,21.7363,21.7363,21.7195,21.7279,200800.0
2014-02-06 13:15:00,25.72,25.72,25.67,25.68,17600.0,21.711,21.711,21.6688,21.6773,17600.0
2014-02-06 13:20:00,25.68,25.68,25.66,25.67,21200.0,21.6773,21.6773,21.6604,21.6688,21200.0
2014-02-06 13:25:00,25.65,25.66,25.64,25.66,20800.0,21.6519,21.6604,21.6435,21.6604,20800.0
2014-02-06 13:30:00,25.66,25.68,25.66,25.68,15200.0,21.6604,21.6773,21.6604,21.6773,15200.0
2014-02-06 13:35:00,25.66,25.67,25.64,25.65,22000.0,21.6604,21.6688,21.6435,21.6519,22000.0
2014-02-06 13:40:00,25.65,25.65,25.64,25.64,5200.0,21.6519,21.6519,21.6435,21.6435,5200.0
2014-02-06 13:45:00,25.64,25.68,25.64,25.66,23200.0,21.6435,21.6773,21.6435,21.6604,23200.0
2014-02-06 13:50:00,25.65,25.66,25.65,25.66,18000.0,21.6519,21.6604,21.6519,21.6604,18000.0
2014-02-06 13:55:00,25.66,25.66,25.65,25.65,6800.0,21.6604,21.6604,21.6519,21.6519,6800.0
2014-02-06 14:00:00,25.65,25.67,25.64,25.67,18800.0,21.6519,21.6688,21.6435,21.6688,18800.0
2014-02-06 14:05:00,25.67,25.68,25.66,25.68,6000.0,21.6688,21.6773,21.6604,21.6773,6000.0
2014-02-06 14:10:00,25.68,25.69,25.68,25.69,24000.0,21.6773,21.6857,21.6773,21.6857,24000.0
2014-02-06 14:15:00,25.68,25.71,25.68,25.69,66400.0,21.6773,21.7026,21.6773,21.6857,66400.0
2014-02-06 14:20:00,25.69,25.76,25.69,25.75,141600.0,21.6857,21.7448,21.6857,21.7363,141600.0
2014-02-06 14:25:00,25.76,25.77,25.75,25.76,122000.0,21.7448,21.7532,21.7363,21.7448,122000.0
2014-02-06 14:30:00,25.76,25.77,25.74,25.75,23200.0,21.7448,21.7532,21.7279,21.7363,23200.0
2014-02-06 14:35:00,25.74,25.75,25.73,25.75,28400.0,21.7279,21.7363,21.7195,21.7363,28400.0
2014-02-06 14:40:00,25.75,25.75,25.74,25.75,20400.0,21.7363,21.7363,21.7279,21.7363,20400.0
2014-02-06 14:45:00,25.74,25.74,25.72,25.73,31200.0,21.7279,21.7279,21.711,21.7195,31200.0
2014-02-06 14:50:00,25.72,25.73,25.72,25.73,25200.0,21.711,21.7195,21.711,21.7195,25200.0
2014-02-06 14:55:00,25.73,25.75,25.71,25.75,10400.0,21.7195,21.7363,21.7026,21.7363,10400.0
2014-02-06 15:00:00,25.73,25.75,25.73,25.75,4800.0,21.7195,21.7363,21.7195,21.7363,4800.0
2014-02-06 15:05:00,25.74,25.75,25.73,25.75,29200.0,21.7279,21.7363,21.7195,21.7363,29200.0
2014-02-06 15:10:00,25.75,25.75,25.74,25.74,45200.0,21.7363,21.7363,21.7279,21.7279,45200.0
2014-02-06 15:15:00,25.74,25.75,25.73,25.75,17600.0,21.7279,21.7363,21.7195,21.7363,17600.0
2014-02-06 15:20:00,25.75,25.76,25.74,25.74,14000.0,21.7363,21.7448,21.7279,21.7279,14000.0
2014-02-06 15:25:00,25.73,25.75,25.73,25.75,7600.0,21.7195,21.7363,21.7195,21.7363,7600.0
2014-02-06 15:30:00,25.75,25.75,25.74,25.74,30400.0,21.7363,21.7363,21.7279,21.7279,30400.0
2014-02-06 15:35:00,25.74,25.75,25.73,25.73,30800.0,21.7279,21.7363,21.7195,21.7195,30800.0
2014-02-06 15:40:00,25.73,25.75,25.73,25.74,19200.0,21.7195,21.7363,21.7195,21.7279,19200.0
2014-02-06 15:45:00,25.74,25.75,25.72,25.73,35600.0,21.7279,21.7363,21.711,21.7195,35600.0
2014-02-06 15:50:00,25.73,25.74,25.72,25.73,38000.0,21.7195,21.7279,21.711,21.7195,38000.0
2014-02-06 15:55:00,25.73,25.76,25.73,25.74,60400.0,21.7195,21.7448,21.7195,21.7279,60400.0
2014-02-07 09:30:00,25.85,25.87,25.78,25.83,253200.0,21.8208,21.8376,21.7617,21.8039,253200.0
2014-02-07 09:35:00,25.85,25.94,25.85,25.91,162000.0,21.8208,21.8967,21.8208,21.8714,162000.0
2014-02-07 09:40:00,25.93,25.99,25.91,25.93,78000.0,21.8883,21.9389,21.8714,21.8883,78000.0
2014-02-07 09:45:00,25.96,25.98,25.95,25.96,45600.0,21.9136,21.9305,21.9052,21.9136,45600.0
2014-02-07 09:50:00,25.96,25.97,25.87,25.87,110000.0,21.9136,21.9221,21.8376,21.8376,110000.0
2014-02-07 09:55:00,25.89,25.94,25.89,25.93,33200.0,21.8545,21.8967,21.8545,21.8883,33200.0
2014-02-07 10:00:00,25.94,25.98,25.92,25.92,88800.0,21.8967,21.9305,21.8798,21.8798,88800.0
2014-02-07 10:05:00,25.91,25.94,25.89,25.91,60000.0,21.8714,21.8967,21.8545,21.8714,60000.0
2014-02-07 10:10:00,25.91,25.91,25.85,25.85,49200.0,21.8714,21.8714,21.8208,21.8208,49200.0
2014-02-07 10:15:00,25.85,25.85,25.79,25.79,67200.0,21.8208,21.8208,21.7701,21.7701,67200.0
2014-02-07 10:20:00,25.79,25.83,25.75,25.75,35600.0,21.7701,21.8039,21.7363,21.7363,35600.0
2014-02-07 10:25:00,25.75,25.77,25.72,25.73,26400.0,21.7363,21.7532,21.711,21.7195,26400.0
2014-02-07 10:30:00,25.73,25.75,25.73,25.74,43600.0,21.7195,21.7363,21.7195,21.7279,43600.0
2014-02-07 10:35:00,25.75,25.78,25.75,25.77,27600.0,21.7363,21.7617,21.7363,21.7532,27600.0
2014-02-07 10:40:00,25.78,25.78,25.74,25.74,66800.0,21.7617,21.7617,21.7279,21.7279,66800.0
2014-02-07 10:45:00,25.74,25.78,25.73,25.78,30000.0,21.7279,21.7617,21.7195,21.7617,30000.0
2014-02-07 10:50:00,25.76,25.8,25.76,25.8,21200.0,21.7448,21.7786,21.7448,21.7786,21200.0
2014-02-07 10:55:00,25.82,25.83,25.8,25.82,8400.0,21.7954,21.8039,21.7786,21.7954,8400.0
2014-02-07 11:00:00,25.81,25.83,25.8,25.82,16000.0,21.787,21.8039,21.7786,21.7954,16000.0
2014-02-07 11:05:00,25.83,25.85,25.82,25.82,16400.0,21.8039,21.8208,21.7954,21.7954,16400.0
2014-02-07 11:10:00,25.82,25.88,25.82,25.87,27200.0,21.7954,21.8461,21.7954,21.8376,27200.0
2014-02-07 11:15:00,25.87,25.88,25.83,25.84,22800.0,21.8376,21.8461,21.8039,21.8123,22800.0
2014-02-07 11:20:00,25.84,25.85,25.83,25.83,14400.0,21.8123,21.8208,21.8039,21.8039,14400.0
2014-02-07 11:25:00,25.83,25.83,25.81,25.81,12000.0,21.8039,21.8039,21.787,21.787,12000.0
2014-02-07 11:30:00,25.81,25.85,25.81,25.84,20800.0,21.787,21.8208,21.787,21.8123,20800.0
2014-02-07 11:35:00,25.84,25.86,25.84,25.85,22400.0,21.8123,21.8292,21.8123,21.8208,22400.0
2014-02-07 11:40:00,25.86,25.88,25.85,25.86,15200.0,21.8292,21.8461,21.8208,21.8292,15200.0
2014-02-07 11:45:00,25.85,25.89,25.85,25.88,20000.0,21.8208,21.8545,21.8208,21.8461,20000.0
2014-02-07 11:50:00,25.89,25.89,25.86,25.88,8000.0,21.8545,21.8545,21.8292,21.8461,8000.0
2014-02-07 11:55:00,25.89,25.89,25.86,25.88,12000.0,21.8545,21.8545,21.8292,21.8461,12000.0
2014-02-07 12:00:00,25.87,25.87,25.86,25.86,30000.0,21.8376,21.8376,21.8292,21.8292,30000.0
2014-02-07 12:05:00,25.85,25.87,25.84,25.84,27600.0,21.8208,21.8376,21.8123,21.8123,27600.0
2014-02-07 12:10:00,25.84,25.85,25.84,25.85,20400.0,21.8123,21.8208,21.8123,21.8208,20400.0
2014-02-07 12:15:00,25.85,25.86,25.84,25.85,16000.0,21.8208,21.8292,21.8123,21.8208,16000.0
2014-02-07 12:20:00,25.86,25.86,25.85,25.85,18800.0,21.8292,21.8292,21.8208,21.8208,18800.0
2014-02-07 12:25:00,25.85,25.86,25.83,25.83,30400.0,21.8208,21.8292,21.8039,21.8039,30400.0
2014-02-07 12:30:00,25.84,25.86,25.84,25.84,3600.0,21.8123,21.8292,21.8123,21.8123,3600.0
2014-02-07 12:35:00,25.84,25.84,25.81,25.82,20400.0,21.8123,21.8123,21.787,21.7954,20400.0
2014-02-07 12:40:00,25.82,25.85,25.82,25.83,20400.0,21.7954,21.8208,21.7954,21.8039,20400.0
2014-02-07 12:45:00,25.83,25.83,25.82,25.82,10400.0,21.8039,21.8039,21.7954,21.7954,10400.0
2014-02-07 12:50:00,25.82,25.83,25.82,25.82,140400.0,21.7954,21.8039,21.7954,21.7954,140400.0
2014-02-07 12:55:00,25.82,25.83,25.82,25.83,24800.0,21.7954,21.8039,21.7954,21.8039,24800.0
2014-02-07 13:00:00,25.83,25.84,25.82,25.82,33200.0,21.8039,21.8123,21.7954,21.7954,33200.0
2014-02-07 13:05:00,25.82,25.82,25.81,25.81,8800.0,21.7954,21.7954,21.787,21.787,8800.0
2014-02-07 13:10:00,25.82,25.84,25.82,25.83,36400.0,21.7954,21.8123,21.7954,21.8039,36400.0
2014-02-07 13:15:00,25.83,25.83,25.82,25.83,28800.0,21.8039,21.8039,21.7954,21.8039,28800.0
2014-02-07 13:20:00,25.83,25.83,25.82,25.83,71200.0,21.8039,21.8039,21.7954,21.8039,71200.0
2014-02-07 13:25:00,25.84,25.84,25.83,25.83,50800.0,21.8123,21.8123,21.8039,21.8039,50800.0
2014-02-07 13:30:00,25.83,25.84,25.82,25.83,45200.0,21.8039,21.8123,21.7954,21.8039,45200.0
2014-02-07 13:35:00,25.84,25.84,25.83,25.84,60400.0,21.8123,21.8123,21.8039,21.8123,60400.0
2014-02-07 13:40:00,25.85,25.86,25.85,25.86,46000.0,21.8208,21.8292,21.8208,21.8292,46000.0
2014-02-07 13:45:00,25.86,25.88,25.86,25.88,38000.0,21.8292,21.8461,21.8292,21.8461,38000.0
2014-02-07 13:50:00,25.88,25.9,25.88,25.88,49600.0,21.8461,21.863,21.8461,21.8461,49600.0
2014-02-07 13:55:00,25.88,25.9,25.87,25.88,49200.0,21.8461,21.863,21.8376,21.8461,49200.0
2014-02-07 14:00:00,25.88,25.9,25.87,25.89,234800.0,21.8461,21.863,21.8376,21.8545,234800.0
2014-02-07 14:05:00,25.89,25.89,25.88,25.88,42000.0,21.8545,21.8545,21.8461,21.8461,42000.0
2014-02-07 14:10:00,25.87,25.9,25.87,25.87,48800.0,21.8376,21.863,21.8376,21.8376,48800.0
2014-02-07 14:15:00,25.86,25.87,25.85,25.86,84000.0,21.8292,21.8376,21.8208,21.8292,84000.0
2014-02-07 14:20:00,25.87,25.88,25.86,25.88,90400.0,21.8376,21.8461,21.8292,21.8461,90400.0
2014-02-07 14:25:00,25.88,25.88,25.86,25.86,11200.0,21.8461,21.8461,21.8292,21.8292,11200.0
2014-02-07 14:30:00,25.86,25.87,25.85,25.85,34000.0,21.8292,21.8376,21.8208,21.8208,34000.0
2014-02-07 14:35:00,25.85,25.86,25.84,25.85,79200.0,21.8208,21.8292,21.8123,21.8208,79200.0
2014-02-07 14:40:00,25.85,25.87,25.85,25.86,98800.0,21.8208,21.8376,21.8208,21.8292,98800.0
2014-02-07 14:45:00,25.86,25.87,25.86,25.86,36800.0,21.8292,21.8376,21.8292,21.8292,36800.0
2014-02-07 14:50:00,25.85,25.86,25.84,25.85,75600.0,21.8208,21.8292,21.8123,21.8208,75600.0
2014-02-07 14:55:00,25.85,25.86,25.84,25.85,20000.0,21.8208,21.8292,21.8123,21.8208,20000.0
2014-02-07 15:00:00,25.86,25.88,25.86,25.87,16400.0,21.8292,21.8461,21.8292,21.8376,16400.0
2014-02-07 15:05:00,25.88,25.88,25.86,25.86,7600.0,21.8461,21.8461,21.8292,21.8292,7600.0
2014-02-07 15:10:00,25.86,25.87,25.85,25.86,58000.0,21.8292,21.8376,21.8208,21.8292,58000.0
2014-02-07 15:15:00,25.86,25.87,25.86,25.87,20000.0,21.8292,21.8376,21.8292,21.8376,20000.0
2014-02-07 15:20:00,25.87,25.88,25.86,25.88,12800.0,21.8376,21.8461,21.8292,21.8461,12800.0
2014-02-07 15:25:00,25.88,25.88,25.86,25.86,15200.0,21.8461,21.8461,21.8292,21.8292,15200.0
2014-02-07 15:30:00,25.89,25.9,25.88,25.88,16800.0,21.8545,21.863,21.8461,21.8461,16800.0
2014-02-07 15:35:00,25.89,25.9,25.89,25.89,16000.0,21.8545,21.863,21.8545,21.8545,16000.0
2014-02-07 15:40:00,25.88,25.91,25.88,25.91,22800.0,21.8461,21.8714,21.8461,21.8714,22800.0
2014-02-07 15:45:00,25.91,25.93,25.91,25.92,51600.0,21.8714,21.8883,21.8714,21.8798,51600.0
2014-02-07 15:50:00,25.92,25.92,25.89,25.91,35600.0,21.8798,21.8798,21.8545,21.8714,35600.0
2014-02-07 15:55:00,25.91,25.94,25.91,25.92,102800.0,21.8714,21.8967,21.8714,21.8798,102800.0
2014-02-10 09:30:00,25.93,25.93,25.78,25.84,1147200.0,21.8883,21.8883,21.7617,21.8123,1147200.0
2014-02-10 09:35:00,25.83,25.84,25.73,25.8,522800.0,21.8039,21.8123,21.7195,21.7786,522800.0
2014-02-10 09:40:00,25.8,25.8,25.76,25.78,130000.0,21.7786,21.7786,21.7448,21.7617,130000.0
2014-02-10 09:45:00,25.78,25.81,25.78,25.81,216000.0,21.7617,21.787,21.7617,21.787,216000.0
2014-02-10 09:50:00,25.83,25.83,25.79,25.81,180000.0,21.8039,21.8039,21.7701,21.787,180000.0
2014-02-10 09:55:00,25.81,25.85,25.79,25.83,206000.0,21.787,21.8208,21.7701,21.8039,206000.0
2014-02-10 10:00:00,25.84,25.84,25.81,25.81,45200.0,21.8123,21.8123,21.787,21.787,45200.0
2014-02-10 10:05:00,25.81,25.83,25.8,25.8,27200.0,21.787,21.8039,21.7786,21.7786,27200.0
2014-02-10 10:10:00,25.79,25.84,25.79,25.82,17200.0,21.7701,21.8123,21.7701,21.7954,17200.0
2014-02-10 10:15:00,25.83,25.84,25.81,25.81,9200.0,21.8039,21.8123,21.787,21.787,9200.0
2014-02-10 10:20:00,25.82,25.84,25.77,25.78,212800.0,21.7954,21.8123,21.7532,21.7617,212800.0
2014-02-10 10:25:00,25.78,25.8,25.77,25.79,26400.0,21.7617,21.7786,21.7532,21.7701,26400.0
2014-02-10 10:30:00,25.81,25.81,25.78,25.79,25200.0,21.787,21.787,21.7617,21.7701,25200.0
2014-02-10 10:35:00,25.8,25.8,25.76,25.78,83200.0,21.7786,21.7786,21.7448,21.7617,83200.0
2014-02-10 10:40:00,25.78,25.79,25.75,25.75,51600.0,21.7617,21.7701,21.7363,21.7363,51600.0
2014-02-10 10:45:00,25.75,25.75,25.72,25.72,87200.0,21.7363,21.7363,21.711,21.711,87200.0
2014-02-10 10:50:00,25.72,25.74,25.71,25.74,11600.0,21.711,21.7279,21.7026,21.7279,11600.0
2014-02-10 10:55:00,25.73,25.76,25.73,25.76,13600.0,21.7195,21.7448,21.7195,21.7448,13600.0
2014-02-10 11:00:00,25.75,25.77,25.72,25.72,33600.0,21.7363,21.7532,21.711,21.711,33600.0
2014-02-10 11:05:00,25.72,25.75,25.71,25.74,6400.0,21.711,21.7363,21.7026,21.7279,6400.0
2014-02-10 11:10:00,25.74,25.75,25.74,25.74,9200.0,21.7279,21.7363,21.7279,21.7279,9200.0
2014-02-10 11:15:00,25.74,25.77,25.73,25.77,192000.0,21.7279,21.7532,21.7195,21.7532,192000.0
2014-02-10 11:20:00,25.77,25.78,25.76,25.77,47200.0,21.7532,21.7617,21.7448,21.7532,47200.0
2014-02-10 11:25:00,25.78,25.78,25.76,25.77,15200.0,21.7617,21.7617,21.7448,21.7532,15200.0
2014-02-10 11:30:00,25.77,25.78,25.77,25.77,14400.0,21.7532,21.7617,21.7532,21.7532,14400.0
2014-02-10 11:35:00,25.77,25.77,25.74,25.75,84000.0,21.7532,21.7532,21.7279,21.7363,84000.0
2014-02-10 11:40:00,25.75,25.78,25.75,25.78,36400.0,21.7363,21.7617,21.7363,21.7617,36400.0
2014-02-10 11:45:00,25.79,25.79,25.78,25.79,42000.0,21.7701,21.7701,21.7617,21.7701,42000.0
2014-02-10 11:50:00,25.79,25.81,25.79,25.79,23600.0,21.7701,21.787,21.7701,21.7701,23600.0
2014-02-10 11:55:00,25.78,25.8,25.78,25.8,16800.0,21.7617,21.7786,21.7617,21.7786,16800.0
2014-02-10 12:00:00,25.79,25.8,25.79,25.79,14400.0,21.7701,21.7786,21.7701,21.7701,14400.0
2014-02-10 12:05:00,25.79,25.8,25.78,25.79,55200.0,21.7701,21.7786,21.7617,21.7701,55200.0
2014-02-10 12:10:00,25.79,25.79,25.78,25.79,11200.0,21.7701,21.7701,21.7617,21.7701,11200.0
2014-02-10 12:15:00,25.79,25.8,25.79,25.79,20000.0,21.7701,21.7786,21.7701,21.7701,20000.0
2014-02-10 12:20:00,25.79,25.81,25.79,25.81,14000.0,21.7701,21.787,21.7701,21.787,14000.0
2014-02-10 12:25:00,25.81,25.81,25.78,25.78,30800.0,21.787,21.787,21.7617,21.7617,30800.0
2014-02-10 12:30:00,25.78,25.81,25.78,25.81,168000.0,21.7617,21.787,21.7617,21.787,168000.0
2014-02-10 12:35:00,25.81,25.82,25.79,25.79,36400.0,21.787,21.7954,21.7701,21.7701,36400.0
2014-02-10 12:40:00,25.79,25.81,25.78,25.81,4800.0,21.7701,21.787,21.7617,21.787,4800.0
2014-02-10 12:45:00,25.8,25.81,25.79,25.79,19600.0,21.7786,21.787,21.7701,21.7701,19600.0
2014-02-10 12:50:00,25.8,25.8,25.78,25.79,12000.0,21.7786,21.7786,21.7617,21.7701,12000.0
2014-02-10 12:55:00,25.8,25.81,25.8,25.81,24000.0,21.7786,21.787,21.7786,21.787,24000.0
2014-02-10 13:00:00,25.8,25.81,25.8,25.81,7600.0,21.7786,21.787,21.7786,21.787,7600.0
2014-02-10 13:05:00,25.81,25.82,25.81,25.81,61200.0,21.787,21.7954,21.787,21.787,61200.0
2014-02-10 13:10:00,25.81,25.82,25.8,25.8,28000.0,21.787,21.7954,21.7786,21.7786,28000.0
2014-02-10 13:15:00,25.8,25.82,25.79,25.81,20000.0,21.7786,21.7954,21.7701,21.787,20000.0
2014-02-10 13:20:00,25.81,25.84,25.81,25.84,15600.0,21.787,21.8123,21.787,21.8123,15600.0
2014-02-10 13:25:00,25.84,25.84,25.83,25.83,11600.0,21.8123,21.8123,21.8039,21.8039,11600.0
2014-02-10 13:30:00,25.83,25.83,25.82,25.83,13600.0,21.8039,21.8039,21.7954,21.8039,13600.0
2014-02-10 13:35:00,25.83,25.85,25.83,25.85,18000.0,21.8039,21.8208,21.8039,21.8208,18000.0
2014-02-10 13:40:00,25.86,25.86,25.84,25.85,24800.0,21.8292,21.8292,21.8123,21.8208,24800.0
2014-02-10 13:45:00,25.85,25.87,25.85,25.86,10400.0,21.8208,21.8376,21.8208,21.8292,10400.0
2014-02-10 13:50:00,25.86,25.86,25.84,25.85,13600.0,21.8292,21.8292,21.8123,21.8208,13600.0
2014-02-10 13:55:00,25.85,25.86,25.84,25.86,15600.0,21.8208,21.8292,21.8123,21.8292,15600.0
2014-02-10 14:00:00,25.86,25.88,25.86,25.88,8800.0,21.8292,21.8461,21.8292,21.8461,8800.0
2014-02-10 14:05:00,25.87,25.87,25.86,25.86,13200.0,21.8376,21.8376,21.8292,21.8292,13200.0
2014-02-10 14:10:00,25.88,25.89,25.87,25.89,21600.0,21.8461,21.8545,21.8376,21.8545,21600.0
2014-02-10 14:15:00,25.89,25.9,25.89,25.89,16400.0,21.8545,21.863,21.8545,21.8545,16400.0
2014-02-10 14:20:00,25.9,25.91,25.9,25.91,14400.0,21.863,21.8714,21.863,21.8714,14400.0
2014-02-10 14:25:00,25.9,25.91,25.89,25.9,12400.0,21.863,21.8714,21.8545,21.863,12400.0
2014-02-10 14:30:00,25.9,25.91,25.9,25.91,12800.0,21.863,21.8714,21.863,21.8714,12800.0
2014-02-10 14:35:00,25.91,25.93,25.91,25.92,27600.0,21.8714,21.8883,21.8714,21.8798,27600.0
2014-02-10 14:40:00,25.91,25.92,25.91,25.91,10800.0,21.8714,21.8798,21.8714,21.8714,10800.0
2014-02-10 14:45:00,25.9,25.91,25.9,25.91,36800.0,21.863,21.8714,21.863,21.8714,36800.0
2014-02-10 14:50:00,25.91,25.91,25.9,25.9,33600.0,21.8714,21.8714,21.863,21.863,33600.0
2014-02-10 14:55:00,25.9,25.9,25.89,25.89,6000.0,21.863,21.863,21.8545,21.8545,6000.0
2014-02-10 15:00:00,25.89,25.91,25.89,25.89,19600.0,21.8545,21.8714,21.8545,21.8545,19600.0
2014-02-10 15:05:00,25.89,25.91,25.89,25.91,21600.0,21.8545,21.8714,21.8545,21.8714,21600.0
2014-02-10 15:10:00,25.91,25.91,25.9,25.91,14000.0,21.8714,21.8714,21.863,21.8714,14000.0
2014-02-10 15:15:00,25.91,25.91,25.9,25.91,26000.0,21.8714,21.8714,21.863,21.8714,26000.0
2014-02-10 15:20:00,25.91,25.91,25.89,25.9,44400.0,21.8714,21.8714,21.8545,21.863,44400.0
2014-02-10 15:25:00,25.9,25.9,25.89,25.9,26000.0,21.863,21.863,21.8545,21.863,26000.0
2014-02-10 15:30:00,25.9,25.92,25.89,25.92,60400.0,21.863,21.8798,21.8545,21.8798,60400.0
2014-02-10 15:35:00,25.92,25.93,25.92,25.93,34400.0,21.8798,21.8883,21.8798,21.8883,34400.0
2014-02-10 15:40:00,25.93,25.94,25.92,25.92,52800.0,21.8883,21.8967,21.8798,21.8798,52800.0
2014-02-10 15:45:00,25.91,25.92,25.89,25.91,50000.0,21.8714,21.8798,21.8545,21.8714,50000.0
2014-02-10 15:50:00,25.91,25.92,25.9,25.92,200400.0,21.8714,21.8798,21.863,21.8798,200400.0
2014-02-10 15:55:00,25.92,25.94,25.92,25.93,210400.0,21.8798,21.8967,21.8798,21.8883,210400.0
2014-02-11 09:30:00,25.99,25.99,25.95,25.96,184800.0,21.9389,21.9389,21.9052,21.9136,184800.0
2014-02-11 09:35:00,25.99,26.0,25.95,26.0,103600.0,21.9389,21.9474,21.9052,21.9474,103600.0
2014-02-11 09:40:00,26.0,26.02,25.97,26.01,82400.0,21.9474,21.9643,21.9221,21.9558,82400.0
2014-02-11 09:45:00,26.01,26.05,26.01,26.03,71600.0,21.9558,21.9896,21.9558,21.9727,71600.0
2014-02-11 09:50:00,26.04,26.04,25.98,25.99,98400.0,21.9811,21.9811,21.9305,21.9389,98400.0
2014-02-11 09:55:00,25.98,26.0,25.98,25.99,73200.0,21.9305,21.9474,21.9305,21.9389,73200.0
2014-02-11 10:00:00,25.98,26.0,25.97,25.97,46800.0,21.9305,21.9474,21.9221,21.9221,46800.0
2014-02-11 10:05:00,25.97,26.01,25.97,26.0,16000.0,21.9221,21.9558,21.9221,21.9474,16000.0
2014-02-11 10:10:00,25.99,26.0,25.98,26.0,26000.0,21.9389,21.9474,21.9305,21.9474,26000.0
2014-02-11 10:15:00,26.01,26.02,26.0,26.02,22800.0,21.9558,21.9643,21.9474,21.9643,22800.0
2014-02-11 10:20:00,26.02,26.04,26.01,26.03,80800.0,21.9643,21.9811,21.9558,21.9727,80800.0
2014-02-11 10:25:00,26.03,26.05,26.0,26.02,30800.0,21.9727,21.9896,21.9474,21.9643,30800.0
2014-02-11 10:30:00,26.01,26.02,26.0,26.01,10000.0,21.9558,21.9643,21.9474,21.9558,10000.0
2014-02-11 10:35:00,26.03,26.03,26.0,26.0,10400.0,21.9727,21.9727,21.9474,21.9474,10400.0
2014-02-11 10:40:00,26.02,26.02,26.0,26.01,53200.0,21.9643,21.9643,21.9474,21.9558,53200.0
2014-02-11 10:45:00,26.02,26.02,25.96,25.97,91600.0,21.9643,21.9643,21.9136,21.9221,91600.0
2014-02-11 10:50:00,25.97,25.98,25.94,25.95,55200.0,21.9221,21.9305,21.8967,21.9052,55200.0
2014-02-11 10:55:00,25.93,25.96,25.92,25.96,30800.0,21.8883,21.9136,21.8798,21.9136,30800.0
2014-02-11 11:00:00,25.96,26.0,25.96,25.98,31600.0,21.9136,21.9474,21.9136,21.9305,31600.0
2014-02-11 11:05:00,25.98,25.98,25.93,25.95,31600.0,21.9305,21.9305,21.8883,21.9052,31600.0
2014-02-11 11:10:00,25.95,25.95,25.93,25.94,22000.0,21.9052,21.9052,21.8883,21.8967,22000.0
2014-02-11 11:15:00,25.93,25.99,25.93,25.99,90000.0,21.8883,21.9389,21.8883,21.9389,90000.0
2014-02-11 11:20:00,25.98,26.0,25.98,26.0,104800.0,21.9305,21.9474,21.9305,21.9474,104800.0
2014-02-11 11:25:00,26.01,26.04,26.01,26.03,62000.0,21.9558,21.9811,21.9558,21.9727,62000.0
2014-02-11 11:30:00,26.04,26.05,26.02,26.03,200800.0,21.9811,21.9896,21.9643,21.9727,200800.0
2014-02-11 11:35:00,26.03,26.06,26.02,26.06,66000.0,21.9727,21.998,21.9643,21.998,66000.0
2014-02-11 11:40:00,26.06,26.08,26.06,26.07,39600.0,21.998,22.0149,21.998,22.0065,39600.0
2014-02-11 11:45:00,26.08,26.1,26.07,26.1,50800.0,22.0149,22.0318,22.0065,22.0318,50800.0
2014-02-11 11:50:00,26.1,26.11,26.1,26.11,16400.0,22.0318,22.0402,22.0318,22.0402,16400.0
2014-02-11 11:55:00,26.1,26.11,26.1,26.11,27200.0,22.0318,22.0402,22.0318,22.0402,27200.0
2014-02-11 12:00:00,26.11,26.13,26.11,26.13,22400.0,22.0402,22.0571,22.0402,22.0571,22400.0
2014-02-11 12:05:00,26.12,26.13,26.11,26.11,16000.0,22.0487,22.0571,22.0402,22.0402,16000.0
2014-02-11 12:10:00,26.11,26.12,26.11,26.12,25200.0,22.0402,22.0487,22.0402,22.0487,25200.0
2014-02-11 12:15:00,26.11,26.13,26.11,26.12,14400.0,22.0402,22.0571,22.0402,22.0487,14400.0
2014-02-11 12:20:00,26.13,26.13,26.11,26.12,16000.0,22.0571,22.0571,22.0402,22.0487,16000.0
2014-02-11 12:25:00,26.13,26.14,26.12,26.14,30800.0,22.0571,22.0656,22.0487,22.0656,30800.0
2014-02-11 12:30:00,26.14,26.16,26.14,26.16,20000.0,22.0656,22.0824,22.0656,22.0824,20000.0
2014-02-11 12:35:00,26.16,26.16,26.14,26.14,30400.0,22.0824,22.0824,22.0656,22.0656,30400.0
2014-02-11 12:40:00,26.15,26.15,26.14,26.15,29200.0,22.074,22.074,22.0656,22.074,29200.0
2014-02-11 12:45:00,26.15,26.16,26.15,26.16,18400.0,22.074,22.0824,22.074,22.0824,18400.0
2014-02-11 12:50:00,26.16,26.17,26.15,26.15,55600.0,22.0824,22.0909,22.074,22.074,55600.0
2014-02-11 12:55:00,26.15,26.17,26.15,26.16,26400.0,22.074,22.0909,22.074,22.0824,26400.0
2014-02-11 13:00:00,26.16,26.19,26.16,26.18,21600.0,22.0824,22.1078,22.0824,22.0993,21600.0
2014-02-11 13:05:00,26.18,26.19,26.18,26.18,13200.0,22.0993,22.1078,22.0993,22.0993,13200.0
2014-02-11 13:10:00,26.18,26.21,26.18,26.21,41200.0,22.0993,22.1246,22.0993,22.1246,41200.0
2014-02-11 13:15:00,26.21,26.21,26.2,26.21,21600.0,22.1246,22.1246,22.1162,22.1246,21600.0
2014-02-11 13:20:00,26.21,26.22,26.2,26.21,11600.0,22.1246,22.1331,22.1162,22.1246,11600.0
2014-02-11 13:25:00,26.21,26.21,26.2,26.21,43200.0,22.1246,22.1246,22.1162,22.1246,43200.0
2014-02-11 13:30:00,26.21,26.21,26.21,26.21,88000.0,22.1246,22.1246,22.1246,22.1246,88000.0
2014-02-11 13:35:00,26.21,26.21,26.2,26.21,20000.0,22.1246,22.1246,22.1162,22.1246,20000.0
2014-02-11 13:40:00,26.21,26.22,26.21,26.22,45200.0,22.1246,22.1331,22.1246,22.1331,45200.0
2014-02-11 13:45:00,26.22,26.22,26.21,26.22,24000.0,22.1331,22.1331,22.1246,22.1331,24000.0
2014-02-11 13:50:00,26.21,26.21,26.19,26.19,36400.0,22.1246,22.1246,22.1078,22.1078,36400.0
2014-02-11 13:55:00,26.19,26.19,26.18,26.18,37600.0,22.1078,22.1078,22.0993,22.0993,37600.0
2014-02-11 14:00:00,26.19,26.2,26.18,26.19,20400.0,22.1078,22.1162,22.0993,22.1078,20400.0
2014-02-11 14:05:00,26.19,26.2,26.19,26.19,12400.0,22.1078,22.1162,22.1078,22.1078,12400.0
2014-02-11 14:10:00,26.19,26.19,26.18,26.18,30000.0,22.1078,22.1078,22.0993,22.0993,30000.0
2014-02-11 14:15:00,26.18,26.18,26.17,26.18,30400.0,22.0993,22.0993,22.0909,22.0993,30400.0
2014-02-11 14:20:00,26.18,26.2,26.18,26.2,20000.0,22.0993,22.1162,22.0993,22.1162,20000.0
2014-02-11 14:25:00,26.2,26.2,26.19,26.19,8800.0,22.1162,22.1162,22.1078,22.1078,8800.0
2014-02-11 14:30:00,26.18,26.19,26.18,26.18,20800.0,22.0993,22.1078,22.0993,22.0993,20800.0
2014-02-11 14:35:00,26.18,26.19,26.17,26.19,20400.0,22.0993,22.1078,22.0909,22.1078,20400.0
2014-02-11 14:40:00,26.19,26.21,26.19,26.2,21200.0,22.1078,22.1246,22.1078,22.1162,21200.0
2014-02-11 14:45:00,26.2,26.21,26.2,26.21,15200.0,22.1162,22.1246,22.1162,22.1246,15200.0
2014-02-11 14:50:00,26.21,26.21,26.2,26.21,40000.0,22.1246,22.1246,22.1162,22.1246,40000.0
2014-02-11 14:55:00,26.21,26.21,26.21,26.21,29600.0,22.1246,22.1246,22.1246,22.1246,29600.0
2014-02-11 15:00:00,26.22,26.22,26.21,26.22,24400.0,22.1331,22.1331,22.1246,22.1331,24400.0
2014-02-11 15:05:00,26.21,26.22,26.2,26.22,26800.0,22.1246,22.1331,22.1162,22.1331,26800.0
2014-02-11 15:10:00,26.21,26.22,26.21,26.21,44000.0,22.1246,22.1331,22.1246,22.1246,44000.0
2014-02-11 15:15:00,26.21,26.22,26.2,26.22,34400.0,22.1246,22.1331,22.1162,22.1331,34400.0
2014-02-11 15:20:00,26.21,26.22,26.21,26.21,15600.0,22.1246,22.1331,22.1246,22.1246,15600.0
2014-02-11 15:25:00,26.21,26.21,26.18,26.18,81200.0,22.1246,22.1246,22.0993,22.0993,81200.0
2014-02-11 15:30:00,26.19,26.19,26.18,26.18,44400.0,22.1078,22.1078,22.0993,22.0993,44400.0
2014-02-11 15:35:00,26.18,26.19,26.18,26.18,46800.0,22.0993,22.1078,22.0993,22.0993,46800.0
2014-02-11 15:40:00,26.18,26.19,26.18,26.19,44000.0,22.0993,22.1078,22.0993,22.1078,44000.0
2014-02-11 15:45:00,26.19,26.2,26.17,26.17,80400.0,22.1078,22.1162,22.0909,22.0909,80400.0
2014-02-11 15:50:00,26.18,26.18,26.16,26.17,97200.0,22.0993,22.0993,22.0824,22.0909,97200.0
2014-02-11 15:55:00,26.17,26.17,26.13,26.16,110800.0,22.0909,22.0909,22.0571,22.0824,110800.0
2014-02-12 09:30:00,26.2,26.22,26.19,26.21,92800.0,22.1162,22.1331,22.1078,22.1246,92800.0
2014-02-12 09:35:00,26.21,26.31,26.2,26.31,154000.0,22.1246,22.2091,22.1162,22.2091,154000.0
2014-02-12 09:40:00,26.31,26.33,26.3,26.33,225600.0,22.2091,22.2259,22.2006,22.2259,225600.0
2014-02-12 09:45:00,26.33,26.35,26.33,26.34,19200.0,22.2259,22.2428,22.2259,22.2344,19200.0
2014-02-12 09:50:00,26.34,26.35,26.32,26.34,25200.0,22.2344,22.2428,22.2175,22.2344,25200.0
2014-02-12 09:55:00,26.35,26.36,26.34,26.34,51600.0,22.2428,22.2513,22.2344,22.2344,51600.0
2014-02-12 10:00:00,26.34,26.36,26.31,26.31,42000.0,22.2344,22.2513,22.2091,22.2091,42000.0
2014-02-12 10:05:00,26.31,26.34,26.29,26.33,30400.0,22.2091,22.2344,22.1922,22.2259,30400.0
2014-02-12 10:10:00,26.31,26.32,26.31,26.31,22400.0,22.2091,22.2175,22.2091,22.2091,22400.0
2014-02-12 10:15:00,26.3,26.31,26.26,26.27,17200.0,22.2006,22.2091,22.1669,22.1753,17200.0
2014-02-12 10:20:00,26.26,26.27,26.25,26.26,99200.0,22.1669,22.1753,22.1584,22.1669,99200.0
2014-02-12 10:25:00,26.26,26.3,26.26,26.29,34000.0,22.1669,22.2006,22.1669,22.1922,34000.0
2014-02-12 10:30:00,26.29,26.3,26.26,26.26,91600.0,22.1922,22.2006,22.1669,22.1669,91600.0
2014-02-12 10:35:00,26.26,26.29,26.23,26.28,36000.0,22.1669,22.1922,22.1415,22.1837,36000.0
2014-02-12 10:40:00,26.28,26.28,26.22,26.22,74000.0,22.1837,22.1837,22.1331,22.1331,74000.0
2014-02-12 10:45:00,26.23,26.24,26.18,26.24,112800.0,22.1415,22.15,22.0993,22.15,112800.0
2014-02-12 10:50:00,26.23,26.25,26.22,26.24,57600.0,22.1415,22.1584,22.1331,22.15,57600.0
2014-02-12 10:55:00,26.23,26.24,26.21,26.21,26800.0,22.1415,22.15,22.1246,22.1246,26800.0
2014-02-12 11:00:00,26.21,26.23,26.21,26.22,15600.0,22.1246,22.1415,22.1246,22.1331,15600.0
2014-02-12 11:05:00,26.22,26.22,26.2,26.22,28400.0,22.1331,22.1331,22.1162,22.1331,28400.0
2014-02-12 11:10:00,26.23,26.25,26.23,26.24,24000.0,22.1415,22.1584,22.1415,22.15,24000.0
2014-02-12 11:15:00,26.23,26.23,26.22,26.23,9200.0,22.1415,22.1415,22.1331,22.1415,9200.0
2014-02-12 11:20:00,26.22,26.22,26.17,26.18,40000.0,22.1331,22.1331,22.0909,22.0993,40000.0
2014-02-12 11:25:00,26.17,26.18,26.16,26.16,18400.0,22.0909,22.0993,22.0824,22.0824,18400.0
2014-02-12 11:30:00,26.17,26.19,26.17,26.18,7600.0,22.0909,22.1078,22.0909,22.0993,7600.0
2014-02-12 11:35:00,26.19,26.19,26.15,26.16,50000.0,22.1078,22.1078,22.074,22.0824,50000.0
2014-02-12 11:40:00,26.17,26.17,26.16,26.16,4000.0,22.0909,22.0909,22.0824,22.0824,4000.0
2014-02-12 11:45:00,26.15,26.15,26.14,26.14,16000.0,22.074,22.074,22.0656,22.0656,16000.0
2014-02-12 11:50:00,26.14,26.16,26.12,26.16,12800.0,22.0656,22.0824,22.0487,22.0824,12800.0
2014-02-12 11:55:00,26.15,26.16,26.15,26.16,5200.0,22.074,22.0824,22.074,22.0824,5200.0
2014-02-12 12:00:00,26.16,26.19,26.16,26.19,13200.0,22.0824,22.1078,22.0824,22.1078,13200.0
2014-02-12 12:05:00,26.19,26.2,26.19,26.2,4800.0,22.1078,22.1162,22.1078,22.1162,4800.0
2014-02-12 12:10:00,26.2,26.2,26.18,26.2,30000.0,22.1162,22.1162,22.0993,22.1162,30000.0
2014-02-12 12:15:00,26.2,26.22,26.2,26.21,21600.0,22.1162,22.1331,22.1162,22.1246,21600.0
2014-02-12 12:20:00,26.22,26.23,26.21,26.22,15600.0,22.1331,22.1415,22.1246,22.1331,15600.0
2014-02-12 12:25:00,26.22,26.24,26.2,26.22,55600.0,22.1331,22.15,22.1162,22.1331,55600.0
2014-02-12 12:30:00,26.22,26.23,26.22,26.22,20000.0,22.1331,22.1415,22.1331,22.1331,20000.0
2014-02-12 12:35:00,26.22,26.22,26.2,26.2,15200.0,22.1331,22.1331,22.1162,22.1162,15200.0
2014-02-12 12:40:00,26.2,26.22,26.2,26.21,11600.0,22.1162,22.1331,22.1162,22.1246,11600.0
2014-02-12 12:45:00,26.22,26.22,26.2,26.2,9600.0,22.1331,22.1331,22.1162,22.1162,9600.0
2014-02-12 12:50:00,26.2,26.24,26.2,26.24,18000.0,22.1162,22.15,22.1162,22.15,18000.0
2014-02-12 12:55:00,26.23,26.24,26.21,26.22,556000.0,22.1415,22.15,22.1246,22.1331,556000.0
2014-02-12 13:00:00,26.23,26.23,26.21,26.22,98000.0,22.1415,22.1415,22.1246,22.1331,98000.0
2014-02-12 13:05:00,26.22,26.23,26.21,26.22,16000.0,22.1331,22.1415,22.1246,22.1331,16000.0
2014-02-12 13:10:00,26.23,26.23,26.22,26.22,9600.0,22.1415,22.1415,22.1331,22.1331,9600.0
2014-02-12 13:15:00,26.23,26.26,26.23,26.26,17600.0,22.1415,22.1669,22.1415,22.1669,17600.0
2014-02-12 13:20:00,26.26,26.27,26.25,26.27,14000.0,22.1669,22.1753,22.1584,22.1753,14000.0
2014-02-12 13:25:00,26.26,26.26,26.25,26.25,10800.0,22.1669,22.1669,22.1584,22.1584,10800.0
2014-02-12 13:30:00,26.25,26.28,26.25,26.27,38800.0,22.1584,22.1837,22.1584,22.1753,38800.0
2014-02-12 13:35:00,26.28,26.29,26.26,26.26,19200.0,22.1837,22.1922,22.1669,22.1669,19200.0
2014-02-12 13:40:00,26.27,26.27,26.25,26.25,17600.0,22.1753,22.1753,22.1584,22.1584,17600.0
2014-02-12 13:45:00,26.25,26.27,26.25,26.25,10400.0,22.1584,22.1753,22.1584,22.1584,10400.0
2014-02-12 13:50:00,26.25,26.26,26.25,26.26,9600.0,22.1584,22.1669,22.1584,22.1669,9600.0
2014-02-12 13:55:00,26.25,26.25,26.25,26.25,18000.0,22.1584,22.1584,22.1584,22.1584,18000.0
2014-02-12 14:00:00,26.25,26.25,26.24,26.25,47600.0,22.1584,22.1584,22.15,22.1584,47600.0
2014-02-12 14:05:00,26.26,26.26,26.24,26.26,29200.0,22.1669,22.1669,22.15,22.1669,29200.0
2014-02-12 14:10:00,26.25,26.25,26.22,26.22,32800.0,22.1584,22.1584,22.1331,22.1331,32800.0
2014-02-12 14:15:00,26.23,26.24,26.22,26.24,22000.0,22.1415,22.15,22.1331,22.15,22000.0
2014-02-12 14:20:00,26.23,26.24,26.23,26.23,10000.0,22.1415,22.15,22.1415,22.1415,10000.0
2014-02-12 14:25:00,26.23,26.23,26.22,26.22,5600.0,22.1415,22.1415,22.1331,22.1331,5600.0
2014-02-12 14:30:00,26.21,26.21,26.18,26.19,38000.0,22.1246,22.1246,22.0993,22.1078,38000.0
2014-02-12 14:35:00,26.2,26.2,26.17,26.17,13600.0,22.1162,22.1162,22.0909,22.0909,13600.0
2014-02-12 14:40:00,26.18,26.19,26.18,26.18,17200.0,22.0993,22.1078,22.0993,22.0993,17200.0
2014-02-12 14:45:00,26.18,26.18,26.15,26.15,34800.0,22.0993,22.0993,22.074,22.074,34800.0
2014-02-12 14:50:00,26.16,26.17,26.15,26.17,8400.0,22.0824,22.0909,22.074,22.0909,8400.0
2014-02-12 14:55:00,26.17,26.18,26.16,26.18,12000.0,22.0909,22.0993,22.0824,22.0993,12000.0
2014-02-12 15:00:00,26.18,26.18,26.16,26.17,153600.0,22.0993,22.0993,22.0824,22.0909,153600.0
2014-02-12 15:05:00,26.16,26.18,26.16,26.17,834800.0,22.0824,22.0993,22.0824,22.0909,834800.0
2014-02-12 15:10:00,26.17,26.18,26.15,26.17,93200.0,22.0909,22.0993,22.074,22.0909,93200.0
2014-02-12 15:15:00,26.18,26.2,26.18,26.2,25200.0,22.0993,22.1162,22.0993,22.1162,25200.0
2014-02-12 15:20:00,26.19,26.2,26.18,26.19,21200.0,22.1078,22.1162,22.0993,22.1078,21200.0
2014-02-12 15:25:00,26.18,26.18,26.17,26.18,20800.0,22.0993,22.0993,22.0909,22.0993,20800.0
2014-02-12 15:30:00,26.18,26.19,26.18,26.18,41200.0,22.0993,22.1078,22.0993,22.0993,41200.0
2014-02-12 15:35:00,26.18,26.18,26.17,26.17,14800.0,22.0993,22.0993,22.0909,22.0909,14800.0
2014-02-12 15:40:00,26.17,26.2,26.17,26.2,22400.0,22.0909,22.1162,22.0909,22.1162,22400.0
2014-02-12 15:45:00,26.21,26.21,26.19,26.2,37200.0,22.1246,22.1246,22.1078,22.1162,37200.0
2014-02-12 15:50:00,26.2,26.2,26.17,26.17,28000.0,22.1162,22.1162,22.0909,22.0909,28000.0
2014-02-12 15:55:00,26.17,26.25,26.17,26.25,212800.0,22.0909,22.1584,22.0909,22.1584,212800.0
2014-02-13 09:30:00,26.04,26.09,26.0,26.07,80400.0,21.9811,22.0233,21.9474,22.0065,80400.0
2014-02-13 09:35:00,26.08,26.1,26.06,26.09,166000.0,22.0149,22.0318,21.998,22.0233,166000.0
2014-02-13 09:40:00,26.1,26.13,26.09,26.11,75200.0,22.0318,22.0571,22.0233,22.0402,75200.0
2014-02-13 09:45:00,26.1,26.13,26.1,26.13,46000.0,22.0318,22.0571,22.0318,22.0571,46000.0
2014-02-13 09:50:00,26.13,26.19,26.13,26.18,112000.0,22.0571,22.1078,22.0571,22.0993,112000.0
2014-02-13 09:55:00,26.18,26.18,26.17,26.18,23600.0,22.0993,22.0993,22.0909,22.0993,23600.0
2014-02-13 10:00:00,26.19,26.22,26.17,26.2,15600.0,22.1078,22.1331,22.0909,22.1162,15600.0
2014-02-13 10:05:00,26.21,26.26,26.21,26.26,107600.0,22.1246,22.1669,22.1246,22.1669,107600.0
2014-02-13 10:10:00,26.26,26.26,26.23,26.24,68400.0,22.1669,22.1669,22.1415,22.15,68400.0
2014-02-13 10:15:00,26.25,26.28,26.24,26.25,31600.0,22.1584,22.1837,22.15,22.1584,31600.0
2014-02-13 10:20:00,26.28,26.28,26.24,26.25,24000.0,22.1837,22.1837,22.15,22.1584,24000.0
2014-02-13 10:25:00,26.24,26.26,26.23,26.25,179200.0,22.15,22.1669,22.1415,22.1584,179200.0
2014-02-13 10:30:00,26.24,26.25,26.22,26.22,46000.0,22.15,22.1584,22.1331,22.1331,46000.0
2014-02-13 10:35:00,26.22,26.23,26.22,26.23,4800.0,22.1331,22.1415,22.1331,22.1415,4800.0
2014-02-13 10:40:00,26.24,26.25,26.22,26.25,24000.0,22.15,22.1584,22.1331,22.1584,24000.0
2014-02-13 10:45:00,26.25,26.26,26.24,26.25,15600.0,22.1584,22.1669,22.15,22.1584,15600.0
2014-02-13 10:50:00,26.25,26.3,26.25,26.29,36800.0,22.1584,22.2006,22.1584,22.1922,36800.0
2014-02-13 10:55:00,26.3,26.32,26.29,26.3,42000.0,22.2006,22.2175,22.1922,22.2006,42000.0
2014-02-13 11:00:00,26.31,26.32,26.31,26.31,39200.0,22.2091,22.2175,22.2091,22.2091,39200.0
2014-02-13 11:05:00,26.31,26.32,26.3,26.31,18000.0,22.2091,22.2175,22.2006,22.2091,18000.0
2014-02-13 11:10:00,26.31,26.31,26.29,26.31,21200.0,22.2091,22.2091,22.1922,22.2091,21200.0
2014-02-13 11:15:00,26.32,26.34,26.32,26.34,20800.0,22.2175,22.2344,22.2175,22.2344,20800.0
2014-02-13 11:20:00,26.34,26.36,26.34,26.35,15600.0,22.2344,22.2513,22.2344,22.2428,15600.0
2014-02-13 11:25:00,26.35,26.36,26.34,26.36,10400.0,22.2428,22.2513,22.2344,22.2513,10400.0
2014-02-13 11:30:00,26.35,26.38,26.35,26.36,26400.0,22.2428,22.2681,22.2428,22.2513,26400.0
2014-02-13 11:35:00,26.36,26.37,26.34,26.34,22800.0,22.2513,22.2597,22.2344,22.2344,22800.0
2014-02-13 11:40:00,26.35,26.35,26.34,26.35,2800.0,22.2428,22.2428,22.2344,22.2428,2800.0
2014-02-13 11:45:00,26.35,26.37,26.35,26.37,8400.0,22.2428,22.2597,22.2428,22.2597,8400.0
2014-02-13 11:50:00,26.38,26.38,26.36,26.37,10000.0,22.2681,22.2681,22.2513,22.2597,10000.0
2014-02-13 11:55:00,26.37,26.37,26.35,26.36,28000.0,22.2597,22.2597,22.2428,22.2513,28000.0
2014-02-13 12:00:00,26.36,26.36,26.35,26.36,13600.0,22.2513,22.2513,22.2428,22.2513,13600.0
2014-02-13 12:05:00,26.35,26.36,26.35,26.35,4800.0,22.2428,22.2513,22.2428,22.2428,4800.0
2014-02-13 12:10:00,26.35,26.38,26.34,26.36,33600.0,22.2428,22.2681,22.2344,22.2513,33600.0
2014-02-13 12:15:00,26.36,26.37,26.35,26.36,10800.0,22.2513,22.2597,22.2428,22.2513,10800.0
2014-02-13 12:20:00,26.37,26.37,26.36,26.37,3600.0,22.2597,22.2597,22.2513,22.2597,3600.0
2014-02-13 12:25:00,26.37,26.38,26.36,26.38,3200.0,22.2597,22.2681,22.2513,22.2681,3200.0
2014-02-13 12:30:00,26.38,26.38,26.36,26.37,50000.0,22.2681,22.2681,22.2513,22.2597,50000.0
2014-02-13 12:35:00,26.36,26.38,26.36,26.38,17600.0,22.2513,22.2681,22.2513,22.2681,17600.0
2014-02-13 12:40:00,26.38,26.39,26.38,26.39,8400.0,22.2681,22.2766,22.2681,22.2766,8400.0
2014-02-13 12:45:00,26.37,26.39,26.37,26.39,11200.0,22.2597,22.2766,22.2597,22.2766,11200.0
2014-02-13 12:50:00,26.39,26.4,26.38,26.4,16800.0,22.2766,22.285,22.2681,22.285,16800.0
2014-02-13 12:55:00,26.4,26.41,26.4,26.4,11200.0,22.285,22.2935,22.285,22.285,11200.0
2014-02-13 13:00:00,26.41,26.42,26.41,26.41,4000.0,22.2935,22.3019,22.2935,22.2935,4000.0
2014-02-13 13:05:00,26.42,26.44,26.42,26.44,13200.0,22.3019,22.3188,22.3019,22.3188,13200.0
2014-02-13 13:10:00,26.44,26.45,26.43,26.44,9200.0,22.3188,22.3272,22.3104,22.3188,9200.0
2014-02-13 13:15:00,26.44,26.48,26.44,26.48,34400.0,22.3188,22.3526,22.3188,22.3526,34400.0
2014-02-13 13:20:00,26.48,26.48,26.46,26.47,59600.0,22.3526,22.3526,22.3357,22.3441,59600.0
2014-02-13 13:25:00,26.48,26.5,26.47,26.5,7600.0,22.3526,22.3694,22.3441,22.3694,7600.0
2014-02-13 13:30:00,26.5,26.5,26.48,26.49,10000.0,22.3694,22.3694,22.3526,22.361,10000.0
2014-02-13 13:35:00,26.49,26.5,26.48,26.5,9600.0,22.361,22.3694,22.3526,22.3694,9600.0
2014-02-13 13:40:00,26.5,26.52,26.5,26.52,44400.0,22.3694,22.3863,22.3694,22.3863,44400.0
2014-02-13 13:45:00,26.52,26.55,26.52,26.54,40400.0,22.3863,22.4116,22.3863,22.4032,40400.0
2014-02-13 13:50:00,26.53,26.55,26.53,26.54,148000.0,22.3948,22.4116,22.3948,22.4032,148000.0
2014-02-13 13:55:00,26.54,26.56,26.54,26.55,24400.0,22.4032,22.4201,22.4032,22.4116,24400.0
2014-02-13 14:00:00,26.56,26.59,26.56,26.58,29200.0,22.4201,22.4454,22.4201,22.437,29200.0
2014-02-13 14:05:00,26.58,26.61,26.58,26.6,14800.0,22.437,22.4623,22.437,22.4539,14800.0
2014-02-13 14:10:00,26.6,26.6,26.59,26.59,10000.0,22.4539,22.4539,22.4454,22.4454,10000.0
2014-02-13 14:15:00,26.59,26.59,26.55,26.56,96000.0,22.4454,22.4454,22.4116,22.4201,96000.0
2014-02-13 14:20:00,26.56,26.57,26.56,26.57,12800.0,22.4201,22.4285,22.4201,22.4285,12800.0
2014-02-13 14:25:00,26.57,26.57,26.53,26.54,21600.0,22.4285,22.4285,22.3948,22.4032,21600.0
2014-02-13 14:30:00,26.53,26.56,26.53,26.55,19600.0,22.3948,22.4201,22.3948,22.4116,19600.0
2014-02-13 14:35:00,26.55,26.57,26.55,26.57,12400.0,22.4116,22.4285,22.4116,22.4285,12400.0
2014-02-13 14:40:00,26.56,26.57,26.56,26.56,17200.0,22.4201,22.4285,22.4201,22.4201,17200.0
2014-02-13 14:45:00,26.57,26.58,26.56,26.58,50800.0,22.4285,22.437,22.4201,22.437,50800.0
2014-02-13 14:50:00,26.58,26.59,26.58,26.58,32000.0,22.437,22.4454,22.437,22.437,32000.0
2014-02-13 14:55:00,26.58,26.61,26.58,26.6,181600.0,22.437,22.4623,22.437,22.4539,181600.0
2014-02-13 15:00:00,26.6,26.61,26.6,26.6,65600.0,22.4539,22.4623,22.4539,22.4539,65600.0
2014-02-13 15:05:00,26.6,26.61,26.6,26.6,53200.0,22.4539,22.4623,22.4539,22.4539,53200.0
2014-02-13 15:10:00,26.6,26.6,26.6,26.6,43600.0,22.4539,22.4539,22.4539,22.4539,43600.0
2014-02-13 15:15:00,26.6,26.61,26.59,26.6,58400.0,22.4539,22.4623,22.4454,22.4539,58400.0
2014-02-13 15:20:00,26.59,26.59,26.58,26.59,24400.0,22.4454,22.4454,22.437,22.4454,24400.0
2014-02-13 15:25:00,26.59,26.59,26.58,26.59,28800.0,22.4454,22.4454,22.437,22.4454,28800.0
2014-02-13 15:30:00,26.59,26.6,26.59,26.6,18400.0,22.4454,22.4539,22.4454,22.4539,18400.0
2014-02-13 15:35:00,26.59,26.6,26.59,26.59,11600.0,22.4454,22.4539,22.4454,22.4454,11600.0
2014-02-13 15:40:00,26.59,26.61,26.59,26.61,26800.0,22.4454,22.4623,22.4454,22.4623,26800.0
2014-02-13 15:45:00,26.61,26.61,26.6,26.6,30000.0,22.4623,22.4623,22.4539,22.4539,30000.0
2014-02-13 15:50:00,26.61,26.61,26.59,26.59,52000.0,22.4623,22.4623,22.4454,22.4454,52000.0
2014-02-13 15:55:00,26.59,26.6,26.58,26.59,82000.0,22.4454,22.4539,22.437,22.4454,82000.0
2014-02-14 09:30:00,26.54,26.54,26.5,26.51,54800.0,22.4032,22.4032,22.3694,22.3779,54800.0
2014-02-14 09:35:00,26.52,26.56,26.5,26.5,182400.0,22.3863,22.4201,22.3694,22.3694,182400.0
2014-02-14 09:40:00,26.5,26.5,26.4,26.43,68800.0,22.3694,22.3694,22.285,22.3104,68800.0
2014-02-14 09:45:00,26.44,26.48,26.44,26.48,14400.0,22.3188,22.3526,22.3188,22.3526,14400.0
2014-02-14 09:50:00,26.56,26.56,26.41,26.49,56000.0,22.4201,22.4201,22.2935,22.361,56000.0
2014-02-14 09:55:00,26.5,26.52,26.47,26.5,45600.0,22.3694,22.3863,22.3441,22.3694,45600.0
2014-02-14 10:00:00,26.48,26.49,26.45,26.45,64400.0,22.3526,22.361,22.3272,22.3272,64400.0
2014-02-14 10:05:00,26.45,26.48,26.44,26.48,36000.0,22.3272,22.3526,22.3188,22.3526,36000.0
2014-02-14 10:10:00,26.49,26.54,26.49,26.53,93200.0,22.361,22.4032,22.361,22.3948,93200.0
2014-02-14 10:15:00,26.53,26.56,26.53,26.55,47200.0,22.3948,22.4201,22.3948,22.4116,47200.0
2014-02-14 10:20:00,26.55,26.55,26.53,26.53,31600.0,22.4116,22.4116,22.3948,22.3948,31600.0
2014-02-14 10:25:00,26.53,26.56,26.53,26.54,38400.0,22.3948,22.4201,22.3948,22.4032,38400.0
2014-02-14 10:30:00,26.54,26.6,26.54,26.6,34000.0,22.4032,22.4539,22.4032,22.4539,34000.0
2014-02-14 10:35:00,26.59,26.6,26.56,26.56,67600.0,22.4454,22.4539,22.4201,22.4201,67600.0
2014-02-14 10:40:00,26.57,26.57,26.55,26.56,39200.0,22.4285,22.4285,22.4116,22.4201,39200.0
2014-02-14 10:45:00,26.56,26.56,26.54,26.54,24000.0,22.4201,22.4201,22.4032,22.4032,24000.0
2014-02-14 10:50:00,26.55,26.55,26.53,26.53,28000.0,22.4116,22.4116,22.3948,22.3948,28000.0
2014-02-14 10:55:00,26.53,26.54,26.48,26.49,66400.0,22.3948,22.4032,22.3526,22.361,66400.0
2014-02-14 11:00:00,26.48,26.49,26.47,26.47,38800.0,22.3526,22.361,22.3441,22.3441,38800.0
2014-02-14 11:05:00,26.47,26.49,26.47,26.49,170800.0,22.3441,22.361,22.3441,22.361,170800.0
2014-02-14 11:10:00,26.49,26.52,26.49,26.51,45200.0,22.361,22.3863,22.361,22.3779,45200.0
2014-02-14 11:15:00,26.51,26.52,26.5,26.52,14800.0,22.3779,22.3863,22.3694,22.3863,14800.0
2014-02-14 11:20:00,26.52,26.53,26.52,26.53,56000.0,22.3863,22.3948,22.3863,22.3948,56000.0
2014-02-14 11:25:00,26.53,26.55,26.53,26.53,44800.0,22.3948,22.4116,22.3948,22.3948,44800.0
2014-02-14 11:30:00,26.54,26.56,26.54,26.56,35200.0,22.4032,22.4201,22.4032,22.4201,35200.0
2014-02-14 11:35:00,26.56,26.57,26.56,26.57,15200.0,22.4201,22.4285,22.4201,22.4285,15200.0
2014-02-14 11:40:00,26.57,26.59,26.57,26.57,41600.0,22.4285,22.4454,22.4285,22.4285,41600.0
2014-02-14 11:45:00,26.56,26.57,26.55,26.56,33200.0,22.4201,22.4285,22.4116,22.4201,33200.0
2014-02-14 11:50:00,26.56,26.57,26.55,26.55,20800.0,22.4201,22.4285,22.4116,22.4116,20800.0
2014-02-14 11:55:00,26.55,26.56,26.55,26.56,21600.0,22.4116,22.4201,22.4116,22.4201,21600.0
2014-02-14 12:00:00,26.56,26.56,26.54,26.54,24800.0,22.4201,22.4201,22.4032,22.4032,24800.0
2014-02-14 12:05:00,26.54,26.56,26.54,26.54,20800.0,22.4032,22.4201,22.4032,22.4032,20800.0
2014-02-14 12:10:00,26.54,26.56,26.54,26.56,10800.0,22.4032,22.4201,22.4032,22.4201,10800.0
2014-02-14 12:15:00,26.56,26.57,26.56,26.56,34800.0,22.4201,22.4285,22.4201,22.4201,34800.0
2014-02-14 12:20:00,26.56,26.58,26.56,26.58,28400.0,22.4201,22.437,22.4201,22.437,28400.0
2014-02-14 12:25:00,26.57,26.57,26.56,26.56,14400.0,22.4285,22.4285,22.4201,22.4201,14400.0
2014-02-14 12:30:00,26.56,26.56,26.55,26.56,15600.0,22.4201,22.4201,22.4116,22.4201,15600.0
2014-02-14 12:35:00,26.56,26.56,26.55,26.55,36400.0,22.4201,22.4201,22.4116,22.4116,36400.0
2014-02-14 12:40:00,26.56,26.58,26.56,26.58,17200.0,22.4201,22.437,22.4201,22.437,17200.0
2014-02-14 12:45:00,26.58,26.59,26.57,26.59,19600.0,22.437,22.4454,22.4285,22.4454,19600.0
2014-02-14 12:50:00,26.58,26.59,26.58,26.58,24800.0,22.437,22.4454,22.437,22.437,24800.0
2014-02-14 12:55:00,26.57,26.59,26.57,26.59,18400.0,22.4285,22.4454,22.4285,22.4454,18400.0
2014-02-14 13:00:00,26.59,26.59,26.58,26.59,49200.0,22.4454,22.4454,22.437,22.4454,49200.0
2014-02-14 13:05:00,26.59,26.59,26.59,26.59,15200.0,22.4454,22.4454,22.4454,22.4454,15200.0
2014-02-14 13:10:00,26.59,26.59,26.58,26.58,18800.0,22.4454,22.4454,22.437,22.437,18800.0
2014-02-14 13:15:00,26.58,26.59,26.58,26.59,29200.0,22.437,22.4454,22.437,22.4454,29200.0
2014-02-14 13:20:00,26.59,26.6,26.59,26.6,18000.0,22.4454,22.4539,22.4454,22.4539,18000.0
2014-02-14 13:25:00,26.6,26.61,26.6,26.61,21200.0,22.4539,22.4623,22.4539,22.4623,21200.0
2014-02-14 13:30:00,26.61,26.62,26.61,26.61,12400.0,22.4623,22.4707,22.4623,22.4623,12400.0
2014-02-14 13:35:00,26.61,26.62,26.61,26.62,15600.0,22.4623,22.4707,22.4623,22.4707,15600.0
2014-02-14 13:40:00,26.62,26.63,26.61,26.63,30400.0,22.4707,22.4792,22.4623,22.4792,30400.0
2014-02-14 13:45:00,26.63,26.64,26.62,26.64,82400.0,22.4792,22.4876,22.4707,22.4876,82400.0
2014-02-14 13:50:00,26.63,26.64,26.63,26.64,20800.0,22.4792,22.4876,22.4792,22.4876,20800.0
2014-02-14 13:55:00,26.64,26.64,26.63,26.64,10000.0,22.4876,22.4876,22.4792,22.4876,10000.0
2014-02-14 14:00:00,26.63,26.65,26.63,26.65,64000.0,22.4792,22.4961,22.4792,22.4961,64000.0
2014-02-14 14:05:00,26.64,26.64,26.63,26.63,30800.0,22.4876,22.4876,22.4792,22.4792,30800.0
2014-02-14 14:10:00,26.63,26.64,26.62,26.64,44800.0,22.4792,22.4876,22.4707,22.4876,44800.0
2014-02-14 14:15:00,26.64,26.65,26.64,26.65,14400.0,22.4876,22.4961,22.4876,22.4961,14400.0
2014-02-14 14:20:00,26.65,26.65,26.65,26.65,6800.0,22.4961,22.4961,22.4961,22.4961,6800.0
2014-02-14 14:25:00,26.65,26.65,26.64,26.64,20000.0,22.4961,22.4961,22.4876,22.4876,20000.0
2014-02-14 14:30:00,26.64,26.65,26.64,26.64,19600.0,22.4876,22.4961,22.4876,22.4876,19600.0
2014-02-14 14:35:00,26.65,26.65,26.64,26.65,7200.0,22.4961,22.4961,22.4876,22.4961,7200.0
2014-02-14 14:40:00,26.64,26.65,26.64,26.65,37200.0,22.4876,22.4961,22.4876,22.4961,37200.0
2014-02-14 14:45:00,26.65,26.66,26.65,26.65,22400.0,22.4961,22.5045,22.4961,22.4961,22400.0
2014-02-14 14:50:00,26.65,26.66,26.65,26.65,24800.0,22.4961,22.5045,22.4961,22.4961,24800.0
2014-02-14 14:55:00,26.65,26.66,26.65,26.66,36000.0,22.4961,22.5045,22.4961,22.5045,36000.0
2014-02-14 15:00:00,26.66,26.66,26.66,26.66,19200.0,22.5045,22.5045,22.5045,22.5045,19200.0
2014-02-14 15:05:00,26.66,26.66,26.65,26.66,27600.0,22.5045,22.5045,22.4961,22.5045,27600.0
2014-02-14 15:10:00,26.66,26.66,26.64,26.64,19200.0,22.5045,22.5045,22.4876,22.4876,19200.0
2014-02-14 15:15:00,26.64,26.64,26.61,26.62,192000.0,22.4876,22.4876,22.4623,22.4707,192000.0
2014-02-14 15:20:00,26.63,26.63,26.62,26.63,51200.0,22.4792,22.4792,22.4707,22.4792,51200.0
2014-02-14 15:25:00,26.63,26.65,26.63,26.64,22000.0,22.4792,22.4961,22.4792,22.4876,22000.0
2014-02-14 15:30:00,26.64,26.66,26.64,26.66,37600.0,22.4876,22.5045,22.4876,22.5045,37600.0
2014-02-14 15:35:00,26.66,26.66,26.65,26.65,46400.0,22.5045,22.5045,22.4961,22.4961,46400.0
2014-02-14 15:40:00,26.65,26.65,26.63,26.64,76400.0,22.4961,22.4961,22.4792,22.4876,76400.0
2014-02-14 15:45:00,26.64,26.64,26.63,26.64,91600.0,22.4876,22.4876,22.4792,22.4876,91600.0
2014-02-14 15:50:00,26.64,26.64,26.62,26.63,400400.0,22.4876,22.4876,22.4707,22.4792,400400.0
2014-02-14 15:55:00,26.63,26.66,26.62,26.63,650000.0,22.4792,22.5045,22.4707,22.4792,650000.0
2014-02-18 09:30:00,26.68,26.74,26.66,26.72,194000.0,22.5214,22.572,22.5045,22.5552,194000.0
2014-02-18 09:35:00,26.71,26.74,26.68,26.74,32400.0,22.5467,22.572,22.5214,22.572,32400.0
2014-02-18 09:40:00,26.73,26.75,26.7,26.74,73600.0,22.5636,22.5805,22.5383,22.572,73600.0
2014-02-18 09:45:00,26.74,26.77,26.74,26.77,53600.0,22.572,22.5974,22.572,22.5974,53600.0
2014-02-18 09:50:00,26.76,26.76,26.72,26.73,29200.0,22.5889,22.5889,22.5552,22.5636,29200.0
2014-02-18 09:55:00,26.72,26.72,26.69,26.7,4800.0,22.5552,22.5552,22.5298,22.5383,4800.0
2014-02-18 10:00:00,26.68,26.68,26.64,26.64,13200.0,22.5214,22.5214,22.4876,22.4876,13200.0
2014-02-18 10:05:00,26.63,26.66,26.62,26.66,22400.0,22.4792,22.5045,22.4707,22.5045,22400.0
2014-02-18 10:10:00,26.67,26.68,26.66,26.68,132000.0,22.5129,22.5214,22.5045,22.5214,132000.0
2014-02-18 10:15:00,26.67,26.71,26.67,26.71,85600.0,22.5129,22.5467,22.5129,22.5467,85600.0
2014-02-18 10:20:00,26.71,26.72,26.71,26.72,68400.0,22.5467,22.5552,22.5467,22.5552,68400.0
2014-02-18 10:25:00,26.73,26.74,26.71,26.73,25200.0,22.5636,22.572,22.5467,22.5636,25200.0
2014-02-18 10:30:00,26.73,26.75,26.71,26.73,18800.0,22.5636,22.5805,22.5467,22.5636,18800.0
2014-02-18 10:35:00,26.73,26.74,26.71,26.72,216000.0,22.5636,22.572,22.5467,22.5552,216000.0
2014-02-18 10:40:00,26.72,26.75,26.72,26.75,16000.0,22.5552,22.5805,22.5552,22.5805,16000.0
2014-02-18 10:45:00,26.75,26.77,26.75,26.77,22000.0,22.5805,22.5974,22.5805,22.5974,22000.0
2014-02-18 10:50:00,26.77,26.78,26.76,26.78,20000.0,22.5974,22.6058,22.5889,22.6058,20000.0
2014-02-18 10:55:00,26.78,26.8,26.78,26.79,16800.0,22.6058,22.6227,22.6058,22.6142,16800.0
2014-02-18 11:00:00,26.79,26.8,26.78,26.79,18000.0,22.6142,22.6227,22.6058,22.6142,18000.0
2014-02-18 11:05:00,26.79,26.79,26.78,26.79,3600.0,22.6142,22.6142,22.6058,22.6142,3600.0
2014-02-18 11:10:00,26.8,26.83,26.8,26.83,28000.0,22.6227,22.648,22.6227,22.648,28000.0
2014-02-18 11:15:00,26.83,26.86,26.83,26.86,31600.0,22.648,22.6733,22.648,22.6733,31600.0
2014-02-18 11:20:00,26.86,26.86,26.84,26.85,17600.0,22.6733,22.6733,22.6564,22.6649,17600.0
2014-02-18 11:25:00,26.84,26.86,26.84,26.86,77600.0,22.6564,22.6733,22.6564,22.6733,77600.0
2014-02-18 11:30:00,26.86,26.9,26.86,26.88,75200.0,22.6733,22.7071,22.6733,22.6902,75200.0
2014-02-18 11:35:00,26.88,26.88,26.87,26.88,18400.0,22.6902,22.6902,22.6818,22.6902,18400.0
2014-02-18 11:40:00,26.87,26.88,26.86,26.88,16800.0,22.6818,22.6902,22.6733,22.6902,16800.0
2014-02-18 11:45:00,26.88,26.89,26.87,26.87,36000.0,22.6902,22.6987,22.6818,22.6818,36000.0
2014-02-18 11:50:00,26.87,26.88,26.87,26.88,30800.0,22.6818,22.6902,22.6818,22.6902,30800.0
2014-02-18 11:55:00,26.87,26.87,26.83,26.84,33200.0,22.6818,22.6818,22.648,22.6564,33200.0
2014-02-18 12:00:00,26.83,26.86,26.83,26.86,4800.0,22.648,22.6733,22.648,22.6733,4800.0
2014-02-18 12:05:00,26.85,26.86,26.85,26.85,8400.0,22.6649,22.6733,22.6649,22.6649,8400.0
2014-02-18 12:10:00,26.85,26.86,26.84,26.85,111600.0,22.6649,22.6733,22.6564,22.6649,111600.0
2014-02-18 12:15:00,26.86,26.87,26.85,26.85,23600.0,22.6733,22.6818,22.6649,22.6649,23600.0
2014-02-18 12:20:00,26.85,26.86,26.85,26.86,7600.0,22.6649,22.6733,22.6649,22.6733,7600.0
2014-02-18 12:25:00,26.86,26.88,26.86,26.87,4800.0,22.6733,22.6902,22.6733,22.6818,4800.0
2014-02-18 12:30:00,26.88,26.88,26.86,26.86,12800.0,22.6902,22.6902,22.6733,22.6733,12800.0
2014-02-18 12:35:00,26.87,26.87,26.86,26.87,2800.0,22.6818,22.6818,22.6733,22.6818,2800.0
2014-02-18 12:40:00,26.88,26.88,26.85,26.86,3107600.0,22.6902,22.6902,22.6649,22.6733,3107600.0
2014-02-18 12:45:00,26.86,26.87,26.85,26.85,42400.0,22.6733,22.6818,22.6649,22.6649,42400.0
2014-02-18 12:50:00,26.86,26.86,26.84,26.84,16400.0,22.6733,22.6733,22.6564,22.6564,16400.0
2014-02-18 12:55:00,26.84,26.84,26.83,26.83,1200.0,22.6564,22.6564,22.648,22.648,1200.0
2014-02-18 13:00:00,26.85,26.85,26.84,26.84,21200.0,22.6649,22.6649,22.6564,22.6564,21200.0
2014-02-18 13:05:00,26.85,26.85,26.85,26.85,800.0,22.6649,22.6649,22.6649,22.6649,800.0
2014-02-18 13:10:00,26.85,26.85,26.84,26.84,5600.0,22.6649,22.6649,22.6564,22.6564,5600.0
2014-02-18 13:15:00,26.85,26.85,26.84,26.84,5200.0,22.6649,22.6649,22.6564,22.6564,5200.0
2014-02-18 13:20:00,26.84,26.84,26.83,26.83,12000.0,22.6564,22.6564,22.648,22.648,12000.0
2014-02-18 13:25:00,26.83,26.84,26.83,26.83,26800.0,22.648,22.6564,22.648,22.648,26800.0
2014-02-18 13:30:00,26.83,26.83,26.81,26.82,20400.0,22.648,22.648,22.6311,22.6396,20400.0
2014-02-18 13:35:00,26.82,26.83,26.81,26.82,50400.0,22.6396,22.648,22.6311,22.6396,50400.0
2014-02-18 13:40:00,26.83,26.83,26.81,26.81,20800.0,22.648,22.648,22.6311,22.6311,20800.0
2014-02-18 13:45:00,26.8,26.8,26.78,26.78,10800.0,22.6227,22.6227,22.6058,22.6058,10800.0
2014-02-18 13:50:00,26.78,26.79,26.78,26.79,4400.0,22.6058,22.6142,22.6058,22.6142,4400.0
2014-02-18 13:55:00,26.79,26.81,26.79,26.8,2000.0,22.6142,22.6311,22.6142,22.6227,2000.0
2014-02-18 14:00:00,26.82,26.82,26.81,26.82,5200.0,22.6396,22.6396,22.6311,22.6396,5200.0
2014-02-18 14:05:00,26.81,26.82,26.81,26.81,12000.0,22.6311,22.6396,22.6311,22.6311,12000.0
2014-02-18 14:10:00,26.81,26.82,26.8,26.82,17200.0,22.6311,22.6396,22.6227,22.6396,17200.0
2014-02-18 14:15:00,26.82,26.83,26.81,26.81,9600.0,22.6396,22.648,22.6311,22.6311,9600.0
2014-02-18 14:20:00,26.81,26.82,26.81,26.82,15200.0,22.6311,22.6396,22.6311,22.6396,15200.0
2014-02-18 14:25:00,26.83,26.84,26.82,26.82,13200.0,22.648,22.6564,22.6396,22.6396,13200.0
2014-02-18 14:30:00,26.83,26.84,26.83,26.83,27600.0,22.648,22.6564,22.648,22.648,27600.0
2014-02-18 14:35:00,26.84,26.84,26.83,26.83,18000.0,22.6564,22.6564,22.648,22.648,18000.0
2014-02-18 14:40:00,26.84,26.86,26.84,26.86,40800.0,22.6564,22.6733,22.6564,22.6733,40800.0
2014-02-18 14:45:00,26.86,26.87,26.86,26.86,38400.0,22.6733,22.6818,22.6733,22.6733,38400.0
2014-02-18 14:50:00,26.86,26.88,26.86,26.86,70000.0,22.6733,22.6902,22.6733,22.6733,70000.0
2014-02-18 14:55:00,26.86,26.86,26.85,26.85,120000.0,22.6733,22.6733,22.6649,22.6649,120000.0
2014-02-18 15:00:00,26.85,26.86,26.85,26.85,17600.0,22.6649,22.6733,22.6649,22.6649,17600.0
2014-02-18 15:05:00,26.85,26.86,26.84,26.85,23200.0,22.6649,22.6733,22.6564,22.6649,23200.0
2014-02-18 15:10:00,26.84,26.86,26.84,26.86,112800.0,22.6564,22.6733,22.6564,22.6733,112800.0
2014-02-18 15:15:00,26.86,26.86,26.85,26.85,14400.0,22.6733,22.6733,22.6649,22.6649,14400.0
2014-02-18 15:20:00,26.85,26.87,26.85,26.87,20400.0,22.6649,22.6818,22.6649,22.6818,20400.0
2014-02-18 15:25:00,26.87,26.88,26.86,26.87,46400.0,22.6818,22.6902,22.6733,22.6818,46400.0
2014-02-18 15:30:00,26.88,26.88,26.87,26.87,38400.0,22.6902,22.6902,22.6818,22.6818,38400.0
2014-02-18 15:35:00,26.88,26.88,26.86,26.88,74000.0,22.6902,22.6902,22.6733,22.6902,74000.0
2014-02-18 15:40:00,26.88,26.88,26.87,26.88,124000.0,22.6902,22.6902,22.6818,22.6902,124000.0
2014-02-18 15:45:00,26.88,26.89,26.87,26.89,50800.0,22.6902,22.6987,22.6818,22.6987,50800.0
2014-02-18 15:50:00,26.89,26.9,26.88,26.88,44000.0,22.6987,22.7071,22.6902,22.6902,44000.0
2014-02-18 15:55:00,26.88,26.88,26.86,26.86,78400.0,22.6902,22.6902,22.6733,22.6733,78400.0
2014-02-19 09:30:00,26.8,26.86,26.78,26.8,123600.0,22.6227,22.6733,22.6058,22.6227,123600.0
2014-02-19 09:35:00,26.81,26.86,26.79,26.86,90400.0,22.6311,22.6733,22.6142,22.6733,90400.0
2014-02-19 09:40:00,26.85,26.86,26.84,26.85,70800.0,22.6649,22.6733,22.6564,22.6649,70800.0
2014-02-19 09:45:00,26.85,26.86,26.82,26.84,39200.0,22.6649,22.6733,22.6396,22.6564,39200.0
2014-02-19 09:50:00,26.85,26.86,26.83,26.84,24400.0,22.6649,22.6733,22.648,22.6564,24400.0
2014-02-19 09:55:00,26.85,26.88,26.83,26.88,43200.0,22.6649,22.6902,22.648,22.6902,43200.0
2014-02-19 10:00:00,26.88,26.89,26.84,26.85,90400.0,22.6902,22.6987,22.6564,22.6649,90400.0
2014-02-19 10:05:00,26.85,26.87,26.84,26.86,82400.0,22.6649,22.6818,22.6564,22.6733,82400.0
2014-02-19 10:10:00,26.86,26.9,26.86,26.9,42800.0,22.6733,22.7071,22.6733,22.7071,42800.0
2014-02-19 10:15:00,26.9,26.94,26.9,26.94,121200.0,22.7071,22.7409,22.7071,22.7409,121200.0
2014-02-19 10:20:00,26.94,26.95,26.93,26.95,32800.0,22.7409,22.7493,22.7324,22.7493,32800.0
2014-02-19 10:25:00,26.95,26.96,26.93,26.94,41600.0,22.7493,22.7577,22.7324,22.7409,41600.0
2014-02-19 10:30:00,26.94,26.95,26.94,26.95,32400.0,22.7409,22.7493,22.7409,22.7493,32400.0
2014-02-19 10:35:00,26.95,26.97,26.94,26.94,44400.0,22.7493,22.7662,22.7409,22.7409,44400.0
2014-02-19 10:40:00,26.95,26.95,26.93,26.93,30800.0,22.7493,22.7493,22.7324,22.7324,30800.0
2014-02-19 10:45:00,26.93,26.93,26.91,26.91,25200.0,22.7324,22.7324,22.7155,22.7155,25200.0
2014-02-19 10:50:00,26.91,26.92,26.9,26.91,42000.0,22.7155,22.724,22.7071,22.7155,42000.0
2014-02-19 10:55:00,26.91,26.93,26.91,26.92,48000.0,22.7155,22.7324,22.7155,22.724,48000.0
2014-02-19 11:00:00,26.92,26.92,26.9,26.92,56400.0,22.724,22.724,22.7071,22.724,56400.0
2014-02-19 11:05:00,26.92,26.92,26.9,26.91,48000.0,22.724,22.724,22.7071,22.7155,48000.0
2014-02-19 11:10:00,26.91,26.91,26.89,26.89,163200.0,22.7155,22.7155,22.6987,22.6987,163200.0
2014-02-19 11:15:00,26.9,26.93,26.89,26.92,79600.0,22.7071,22.7324,22.6987,22.724,79600.0
2014-02-19 11:20:00,26.91,26.92,26.91,26.91,52800.0,22.7155,22.724,22.7155,22.7155,52800.0
2014-02-19 11:25:00,26.92,26.92,26.91,26.91,48400.0,22.724,22.724,22.7155,22.7155,48400.0
2014-02-19 11:30:00,26.91,26.92,26.91,26.92,22800.0,22.7155,22.724,22.7155,22.724,22800.0
2014-02-19 11:35:00,26.91,26.91,26.9,26.9,34000.0,22.7155,22.7155,22.7071,22.7071,34000.0
2014-02-19 11:40:00,26.9,26.92,26.9,26.92,41600.0,22.7071,22.724,22.7071,22.724,41600.0
2014-02-19 11:45:00,26.92,26.92,26.91,26.92,37200.0,22.724,22.724,22.7155,22.724,37200.0
2014-02-19 11:50:00,26.92,26.92,26.91,26.92,25200.0,22.724,22.724,22.7155,22.724,25200.0
2014-02-19 11:55:00,26.92,26.93,26.83,26.83,55200.0,22.724,22.7324,22.648,22.648,55200.0
2014-02-19 12:00:00,26.83,26.83,26.79,26.82,71200.0,22.648,22.648,22.6142,22.6396,71200.0
2014-02-19 12:05:00,26.82,26.83,26.81,26.81,93200.0,22.6396,22.648,22.6311,22.6311,93200.0
2014-02-19 12:10:00,26.81,26.83,26.81,26.83,40000.0,22.6311,22.648,22.6311,22.648,40000.0
2014-02-19 12:15:00,26.82,26.82,26.76,26.76,79600.0,22.6396,22.6396,22.5889,22.5889,79600.0
2014-02-19 12:20:00,26.76,26.76,26.71,26.72,87200.0,22.5889,22.5889,22.5467,22.5552,87200.0
2014-02-19 12:25:00,26.73,26.74,26.71,26.74,37600.0,22.5636,22.572,22.5467,22.572,37600.0
2014-02-19 12:30:00,26.74,26.77,26.74,26.76,121600.0,22.572,22.5974,22.572,22.5889,121600.0
2014-02-19 12:35:00,26.75,26.78,26.74,26.78,29600.0,22.5805,22.6058,22.572,22.6058,29600.0
2014-02-19 12:40:00,26.77,26.77,26.76,26.77,24400.0,22.5974,22.5974,22.5889,22.5974,24400.0
2014-02-19 12:45:00,26.77,26.77,26.75,26.75,37600.0,22.5974,22.5974,22.5805,22.5805,37600.0
2014-02-19 12:50:00,26.75,26.76,26.75,26.75,26400.0,22.5805,22.5889,22.5805,22.5805,26400.0
2014-02-19 12:55:00,26.75,26.75,26.74,26.75,24800.0,22.5805,22.5805,22.572,22.5805,24800.0
2014-02-19 13:00:00,26.75,26.75,26.74,26.74,16000.0,22.5805,22.5805,22.572,22.572,16000.0
2014-02-19 13:05:00,26.74,26.77,26.73,26.77,48800.0,22.572,22.5974,22.5636,22.5974,48800.0
2014-02-19 13:10:00,26.77,26.81,26.77,26.81,100800.0,22.5974,22.6311,22.5974,22.6311,100800.0
2014-02-19 13:15:00,26.81,26.82,26.81,26.81,30400.0,22.6311,22.6396,22.6311,22.6311,30400.0
2014-02-19 13:20:00,26.81,26.84,26.81,26.84,37200.0,22.6311,22.6564,22.6311,22.6564,37200.0
2014-02-19 13:25:00,26.84,26.84,26.82,26.83,26000.0,22.6564,22.6564,22.6396,22.648,26000.0
2014-02-19 13:30:00,26.83,26.84,26.83,26.83,20400.0,22.648,22.6564,22.648,22.648,20400.0
2014-02-19 13:35:00,26.83,26.83,26.81,26.81,19200.0,22.648,22.648,22.6311,22.6311,19200.0
2014-02-19 13:40:00,26.8,26.81,26.8,26.8,36800.0,22.6227,22.6311,22.6227,22.6227,36800.0
2014-02-19 13:45:00,26.81,26.82,26.81,26.82,19600.0,22.6311,22.6396,22.6311,22.6396,19600.0
2014-02-19 13:50:00,26.82,26.83,26.82,26.83,8400.0,22.6396,22.648,22.6396,22.648,8400.0
2014-02-19 13:55:00,26.83,26.83,26.81,26.81,46400.0,22.648,22.648,22.6311,22.6311,46400.0
2014-02-19 14:00:00,26.81,26.83,26.78,26.8,60400.0,22.6311,22.648,22.6058,22.6227,60400.0
2014-02-19 14:05:00,26.79,26.84,26.79,26.84,14000.0,22.6142,22.6564,22.6142,22.6564,14000.0
2014-02-19 14:10:00,26.84,26.85,26.82,26.82,37600.0,22.6564,22.6649,22.6396,22.6396,37600.0
2014-02-19 14:15:00,26.82,26.82,26.79,26.8,32000.0,22.6396,22.6396,22.6142,22.6227,32000.0
2014-02-19 14:20:00,26.8,26.8,26.74,26.79,59200.0,22.6227,22.6227,22.572,22.6142,59200.0
2014-02-19 14:25:00,26.77,26.8,26.75,26.8,18400.0,22.5974,22.6227,22.5805,22.6227,18400.0
2014-02-19 14:30:00,26.8,26.8,26.77,26.79,35200.0,22.6227,22.6227,22.5974,22.6142,35200.0
2014-02-19 14:35:00,26.79,26.8,26.79,26.8,512000.0,22.6142,22.6227,22.6142,22.6227,512000.0
2014-02-19 14:40:00,26.8,26.82,26.77,26.77,19600.0,22.6227,22.6396,22.5974,22.5974,19600.0
2014-02-19 14:45:00,26.77,26.78,26.76,26.77,20000.0,22.5974,22.6058,22.5889,22.5974,20000.0
2014-02-19 14:50:00,26.76,26.77,26.75,26.77,58400.0,22.5889,22.5974,22.5805,22.5974,58400.0
2014-02-19 14:55:00,26.77,26.77,26.72,26.74,42400.0,22.5974,22.5974,22.5552,22.572,42400.0
2014-02-19 15:00:00,26.74,26.74,26.72,26.73,18400.0,22.572,22.572,22.5552,22.5636,18400.0
2014-02-19 15:05:00,26.73,26.73,26.71,26.72,42400.0,22.5636,22.5636,22.5467,22.5552,42400.0
2014-02-19 15:10:00,26.71,26.71,26.67,26.68,73600.0,22.5467,22.5467,22.5129,22.5214,73600.0
2014-02-19 15:15:00,26.68,26.69,26.66,26.66,52400.0,22.5214,22.5298,22.5045,22.5045,52400.0
2014-02-19 15:20:00,26.64,26.65,26.62,26.65,56000.0,22.4876,22.4961,22.4707,22.4961,56000.0
2014-02-19 15:25:00,26.65,26.65,26.63,26.63,16000.0,22.4961,22.4961,22.4792,22.4792,16000.0
2014-02-19 15:30:00,26.63,26.63,26.61,26.61,52400.0,22.4792,22.4792,22.4623,22.4623,52400.0
2014-02-19 15:35:00,26.61,26.62,26.6,26.61,75200.0,22.4623,22.4707,22.4539,22.4623,75200.0
2014-02-19 15:40:00,26.62,26.64,26.61,26.61,16400.0,22.4707,22.4876,22.4623,22.4623,16400.0
2014-02-19 15:45:00,26.62,26.63,26.6,26.6,65200.0,22.4707,22.4792,22.4539,22.4539,65200.0
2014-02-19 15:50:00,26.61,26.63,26.59,26.6,65200.0,22.4623,22.4792,22.4454,22.4539,65200.0
2014-02-19 15:55:00,26.59,26.61,26.58,26.6,65600.0,22.4454,22.4623,22.437,22.4539,65600.0
2014-02-20 09:30:00,26.61,26.76,26.61,26.73,91200.0,22.4623,22.5889,22.4623,22.5636,91200.0
2014-02-20 09:35:00,26.73,26.77,26.71,26.71,89600.0,22.5636,22.5974,22.5467,22.5467,89600.0
2014-02-20 09:40:00,26.72,26.73,26.66,26.67,30000.0,22.5552,22.5636,22.5045,22.5129,30000.0
2014-02-20 09:45:00,26.68,26.7,26.65,26.65,97200.0,22.5214,22.5383,22.4961,22.4961,97200.0
2014-02-20 09:50:00,26.66,26.68,26.64,26.64,52400.0,22.5045,22.5214,22.4876,22.4876,52400.0
2014-02-20 09:55:00,26.65,26.65,26.63,26.63,41600.0,22.4961,22.4961,22.4792,22.4792,41600.0
2014-02-20 10:00:00,26.63,26.69,26.61,26.69,133600.0,22.4792,22.5298,22.4623,22.5298,133600.0
2014-02-20 10:05:00,26.67,26.68,26.61,26.63,12800.0,22.5129,22.5214,22.4623,22.4792,12800.0
2014-02-20 10:10:00,26.64,26.72,26.64,26.72,11600.0,22.4876,22.5552,22.4876,22.5552,11600.0
2014-02-20 10:15:00,26.73,26.74,26.71,26.71,4800.0,22.5636,22.572,22.5467,22.5467,4800.0
2014-02-20 10:20:00,26.71,26.72,26.71,26.71,5200.0,22.5467,22.5552,22.5467,22.5467,5200.0
2014-02-20 10:25:00,26.73,26.74,26.72,26.73,40800.0,22.5636,22.572,22.5552,22.5636,40800.0
2014-02-20 10:30:00,26.72,26.81,26.72,26.8,36400.0,22.5552,22.6311,22.5552,22.6227,36400.0
2014-02-20 10:35:00,26.8,26.8,26.78,26.78,62800.0,22.6227,22.6227,22.6058,22.6058,62800.0
2014-02-20 10:40:00,26.8,26.83,26.8,26.82,11200.0,22.6227,22.648,22.6227,22.6396,11200.0
2014-02-20 10:45:00,26.83,26.83,26.81,26.81,20000.0,22.648,22.648,22.6311,22.6311,20000.0
2014-02-20 10:50:00,26.81,26.83,26.8,26.83,15600.0,22.6311,22.648,22.6227,22.648,15600.0
2014-02-20 10:55:00,26.83,26.85,26.81,26.81,21200.0,22.648,22.6649,22.6311,22.6311,21200.0
2014-02-20 11:00:00,26.83,26.83,26.82,26.83,19600.0,22.648,22.648,22.6396,22.648,19600.0
2014-02-20 11:05:00,26.84,26.85,26.84,26.84,4000.0,22.6564,22.6649,22.6564,22.6564,4000.0
2014-02-20 11:10:00,26.85,26.85,26.82,26.82,37600.0,22.6649,22.6649,22.6396,22.6396,37600.0
2014-02-20 11:15:00,26.82,26.83,26.81,26.81,30400.0,22.6396,22.648,22.6311,22.6311,30400.0
2014-02-20 11:20:00,26.81,26.81,26.79,26.79,8800.0,22.6311,22.6311,22.6142,22.6142,8800.0
2014-02-20 11:25:00,26.79,26.79,26.77,26.79,8400.0,22.6142,22.6142,22.5974,22.6142,8400.0
2014-02-20 11:30:00,26.79,26.81,26.79,26.81,10800.0,22.6142,22.6311,22.6142,22.6311,10800.0
2014-02-20 11:35:00,26.81,26.83,26.8,26.8,15600.0,22.6311,22.648,22.6227,22.6227,15600.0
2014-02-20 11:40:00,26.81,26.82,26.8,26.8,8000.0,22.6311,22.6396,22.6227,22.6227,8000.0
2014-02-20 11:45:00,26.81,26.82,26.8,26.81,8800.0,22.6311,22.6396,22.6227,22.6311,8800.0
2014-02-20 11:50:00,26.78,26.8,26.77,26.8,9200.0,22.6058,22.6227,22.5974,22.6227,9200.0
2014-02-20 11:55:00,26.8,26.8,26.78,26.78,10400.0,22.6227,22.6227,22.6058,22.6058,10400.0
2014-02-20 12:00:00,26.79,26.79,26.77,26.78,10800.0,22.6142,22.6142,22.5974,22.6058,10800.0
2014-02-20 12:05:00,26.78,26.78,26.77,26.78,12400.0,22.6058,22.6058,22.5974,22.6058,12400.0
2014-02-20 12:10:00,26.78,26.79,26.78,26.78,5200.0,22.6058,22.6142,22.6058,22.6058,5200.0
2014-02-20 12:15:00,26.78,26.81,26.78,26.79,6000.0,22.6058,22.6311,22.6058,22.6142,6000.0
2014-02-20 12:20:00,26.8,26.8,26.79,26.8,10400.0,22.6227,22.6227,22.6142,22.6227,10400.0
2014-02-20 12:25:00,26.8,26.84,26.8,26.83,18000.0,22.6227,22.6564,22.6227,22.648,18000.0
2014-02-20 12:30:00,26.85,26.85,26.83,26.83,4800.0,22.6649,22.6649,22.648,22.648,4800.0
2014-02-20 12:35:00,26.83,26.83,26.81,26.82,30400.0,22.648,22.648,22.6311,22.6396,30400.0
2014-02-20 12:40:00,26.82,26.84,26.82,26.82,9200.0,22.6396,22.6564,22.6396,22.6396,9200.0
2014-02-20 12:45:00,26.83,26.83,26.82,26.83,10000.0,22.648,22.648,22.6396,22.648,10000.0
2014-02-20 12:50:00,26.83,26.85,26.83,26.83,5600.0,22.648,22.6649,22.648,22.648,5600.0
2014-02-20 12:55:00,26.83,26.85,26.83,26.84,7200.0,22.648,22.6649,22.648,22.6564,7200.0
2014-02-20 13:00:00,26.85,26.86,26.85,26.86,7600.0,22.6649,22.6733,22.6649,22.6733,7600.0
2014-02-20 13:05:00,26.86,26.86,26.85,26.86,9200.0,22.6733,22.6733,22.6649,22.6733,9200.0
2014-02-20 13:10:00,26.86,26.86,26.85,26.86,7200.0,22.6733,22.6733,22.6649,22.6733,7200.0
2014-02-20 13:15:00,26.85,26.85,26.84,26.84,5600.0,22.6649,22.6649,22.6564,22.6564,5600.0
2014-02-20 13:20:00,26.84,26.85,26.84,26.85,8400.0,22.6564,22.6649,22.6564,22.6649,8400.0
2014-02-20 13:25:00,26.85,26.85,26.84,26.84,3600.0,22.6649,22.6649,22.6564,22.6564,3600.0
2014-02-20 13:30:00,26.85,26.86,26.85,26.86,6800.0,22.6649,22.6733,22.6649,22.6733,6800.0
2014-02-20 13:35:00,26.86,26.86,26.85,26.85,11200.0,22.6733,22.6733,22.6649,22.6649,11200.0
2014-02-20 13:40:00,26.86,26.86,26.83,26.83,19600.0,22.6733,22.6733,22.648,22.648,19600.0
2014-02-20 13:45:00,26.83,26.85,26.82,26.85,22800.0,22.648,22.6649,22.6396,22.6649,22800.0
2014-02-20 13:50:00,26.85,26.86,26.85,26.85,14000.0,22.6649,22.6733,22.6649,22.6649,14000.0
2014-02-20 13:55:00,26.85,26.85,26.84,26.85,4000.0,22.6649,22.6649,22.6564,22.6649,4000.0
2014-02-20 14:00:00,26.85,26.85,26.83,26.83,15600.0,22.6649,22.6649,22.648,22.648,15600.0
2014-02-20 14:05:00,26.82,26.83,26.82,26.83,11200.0,22.6396,22.648,22.6396,22.648,11200.0
2014-02-20 14:10:00,26.84,26.86,26.83,26.86,12000.0,22.6564,22.6733,22.648,22.6733,12000.0
2014-02-20 14:15:00,26.86,26.89,26.86,26.88,42400.0,22.6733,22.6987,22.6733,22.6902,42400.0
2014-02-20 14:20:00,26.88,26.89,26.87,26.87,28400.0,22.6902,22.6987,22.6818,22.6818,28400.0
2014-02-20 14:25:00,26.87,26.88,26.86,26.88,22400.0,22.6818,22.6902,22.6733,22.6902,22400.0
2014-02-20 14:30:00,26.88,26.88,26.86,26.87,11600.0,22.6902,22.6902,22.6733,22.6818,11600.0
2014-02-20 14:35:00,26.87,26.88,26.86,26.88,14800.0,22.6818,22.6902,22.6733,22.6902,14800.0
2014-02-20 14:40:00,26.88,26.9,26.88,26.9,8000.0,22.6902,22.7071,22.6902,22.7071,8000.0
2014-02-20 14:45:00,26.9,26.9,26.89,26.9,32400.0,22.7071,22.7071,22.6987,22.7071,32400.0
2014-02-20 14:50:00,26.91,26.91,26.89,26.89,15600.0,22.7155,22.7155,22.6987,22.6987,15600.0
2014-02-20 14:55:00,26.9,26.91,26.89,26.9,16400.0,22.7071,22.7155,22.6987,22.7071,16400.0
2014-02-20 15:00:00,26.9,26.92,26.9,26.91,25200.0,22.7071,22.724,22.7071,22.7155,25200.0
2014-02-20 15:05:00,26.91,26.93,26.91,26.93,13200.0,22.7155,22.7324,22.7155,22.7324,13200.0
2014-02-20 15:10:00,26.93,26.95,26.93,26.93,9200.0,22.7324,22.7493,22.7324,22.7324,9200.0
2014-02-20 15:15:00,26.94,26.95,26.93,26.94,6800.0,22.7409,22.7493,22.7324,22.7409,6800.0
2014-02-20 15:20:00,26.94,26.95,26.92,26.92,6000.0,22.7409,22.7493,22.724,22.724,6000.0
2014-02-20 15:25:00,26.93,26.94,26.92,26.93,52800.0,22.7324,22.7409,22.724,22.7324,52800.0
2014-02-20 15:30:00,26.94,26.95,26.93,26.93,20800.0,22.7409,22.7493,22.7324,22.7324,20800.0
2014-02-20 15:35:00,26.93,26.93,26.93,26.93,11600.0,22.7324,22.7324,22.7324,22.7324,11600.0
2014-02-20 15:40:00,26.92,26.93,26.92,26.93,18800.0,22.724,22.7324,22.724,22.7324,18800.0
2014-02-20 15:45:00,26.94,26.95,26.93,26.95,58400.0,22.7409,22.7493,22.7324,22.7493,58400.0
2014-02-20 15:50:00,26.94,26.95,26.92,26.93,51200.0,22.7409,22.7493,22.724,22.7324,51200.0
2014-02-20 15:55:00,26.92,26.93,26.91,26.91,58800.0,22.724,22.7324,22.7155,22.7155,58800.0
2014-02-21 09:30:00,26.96,27.0,26.93,26.94,133600.0,22.7577,22.7915,22.7324,22.7409,133600.0
2014-02-21 09:35:00,26.95,26.95,26.91,26.91,27200.0,22.7493,22.7493,22.7155,22.7155,27200.0
2014-02-21 09:40:00,26.9,26.95,26.9,26.92,83600.0,22.7071,22.7493,22.7071,22.724,83600.0
2014-02-21 09:45:00,26.93,26.97,26.93,26.97,29200.0,22.7324,22.7662,22.7324,22.7662,29200.0
2014-02-21 09:50:00,26.96,26.98,26.96,26.97,19600.0,22.7577,22.7746,22.7577,22.7662,19600.0
2014-02-21 09:55:00,26.97,26.98,26.93,26.94,16000.0,22.7662,22.7746,22.7324,22.7409,16000.0
2014-02-21 10:00:00,26.96,26.96,26.93,26.96,38800.0,22.7577,22.7577,22.7324,22.7577,38800.0
2014-02-21 10:05:00,26.93,26.93,26.9,26.9,18800.0,22.7324,22.7324,22.7071,22.7071,18800.0
2014-02-21 10:10:00,26.91,26.94,26.91,26.92,23600.0,22.7155,22.7409,22.7155,22.724,23600.0
2014-02-21 10:15:00,26.93,26.93,26.91,26.92,11200.0,22.7324,22.7324,22.7155,22.724,11200.0
2014-02-21 10:20:00,26.92,26.93,26.9,26.9,49600.0,22.724,22.7324,22.7071,22.7071,49600.0
2014-02-21 10:25:00,26.9,26.91,26.89,26.91,10000.0,22.7071,22.7155,22.6987,22.7155,10000.0
2014-02-21 10:30:00,26.92,26.95,26.92,26.93,20000.0,22.724,22.7493,22.724,22.7324,20000.0
2014-02-21 10:35:00,26.94,26.96,26.94,26.96,6000.0,22.7409,22.7577,22.7409,22.7577,6000.0
2014-02-21 10:40:00,26.94,26.97,26.94,26.96,17200.0,22.7409,22.7662,22.7409,22.7577,17200.0
2014-02-21 10:45:00,26.96,26.98,26.96,26.98,5600.0,22.7577,22.7746,22.7577,22.7746,5600.0
2014-02-21 10:50:00,26.98,26.99,26.96,26.97,18800.0,22.7746,22.7831,22.7577,22.7662,18800.0
2014-02-21 10:55:00,26.98,26.99,26.97,26.98,20400.0,22.7746,22.7831,22.7662,22.7746,20400.0
2014-02-21 11:00:00,26.98,27.0,26.98,27.0,27600.0,22.7746,22.7915,22.7746,22.7915,27600.0
2014-02-21 11:05:00,27.01,27.01,26.99,26.99,16400.0,22.7999,22.7999,22.7831,22.7831,16400.0
2014-02-21 11:10:00,27.0,27.0,26.99,26.99,14800.0,22.7915,22.7915,22.7831,22.7831,14800.0
2014-02-21 11:15:00,26.99,27.0,26.98,26.99,19200.0,22.7831,22.7915,22.7746,22.7831,19200.0
2014-02-21 11:20:00,27.0,27.0,26.99,27.0,13600.0,22.7915,22.7915,22.7831,22.7915,13600.0
2014-02-21 11:25:00,27.0,27.0,27.0,27.0,17200.0,22.7915,22.7915,22.7915,22.7915,17200.0
2014-02-21 11:30:00,27.0,27.02,27.0,27.01,11200.0,22.7915,22.8084,22.7915,22.7999,11200.0
2014-02-21 11:35:00,27.01,27.02,27.0,27.01,20400.0,22.7999,22.8084,22.7915,22.7999,20400.0
2014-02-21 11:40:00,27.0,27.01,27.0,27.0,4400.0,22.7915,22.7999,22.7915,22.7915,4400.0
2014-02-21 11:45:00,27.0,27.0,26.99,26.99,14400.0,22.7915,22.7915,22.7831,22.7831,14400.0
2014-02-21 11:50:00,27.0,27.0,26.99,26.99,21200.0,22.7915,22.7915,22.7831,22.7831,21200.0
2014-02-21 11:55:00,27.0,27.0,26.99,26.99,4000.0,22.7915,22.7915,22.7831,22.7831,4000.0
2014-02-21 12:00:00,26.99,27.0,26.99,27.0,23200.0,22.7831,22.7915,22.7831,22.7915,23200.0
2014-02-21 12:05:00,27.0,27.0,27.0,27.0,15200.0,22.7915,22.7915,22.7915,22.7915,15200.0
2014-02-21 12:10:00,26.99,27.0,26.99,26.99,14000.0,22.7831,22.7915,22.7831,22.7831,14000.0
2014-02-21 12:15:00,26.99,27.0,26.99,27.0,6000.0,22.7831,22.7915,22.7831,22.7915,6000.0
2014-02-21 12:20:00,27.0,27.0,27.0,27.0,27600.0,22.7915,22.7915,22.7915,22.7915,27600.0
2014-02-21 12:25:00,27.0,27.0,26.99,27.0,26400.0,22.7915,22.7915,22.7831,22.7915,26400.0
2014-02-21 12:30:00,27.0,27.0,26.99,26.99,16000.0,22.7915,22.7915,22.7831,22.7831,16000.0
2014-02-21 12:35:00,26.99,27.0,26.99,27.0,6400.0,22.7831,22.7915,22.7831,22.7915,6400.0
2014-02-21 12:40:00,27.0,27.0,26.98,26.98,14400.0,22.7915,22.7915,22.7746,22.7746,14400.0
2014-02-21 12:45:00,26.98,26.98,26.97,26.97,13600.0,22.7746,22.7746,22.7662,22.7662,13600.0
2014-02-21 12:50:00,26.97,26.99,26.96,26.98,28400.0,22.7662,22.7831,22.7577,22.7746,28400.0
2014-02-21 12:55:00,26.99,26.99,26.99,26.99,39600.0,22.7831,22.7831,22.7831,22.7831,39600.0
2014-02-21 13:00:00,26.99,27.0,26.99,26.99,13600.0,22.7831,22.7915,22.7831,22.7831,13600.0
2014-02-21 13:05:00,26.99,27.0,26.98,27.0,16400.0,22.7831,22.7915,22.7746,22.7915,16400.0
2014-02-21 13:10:00,27.01,27.01,27.0,27.0,8000.0,22.7999,22.7999,22.7915,22.7915,8000.0
2014-02-21 13:15:00,27.01,27.01,27.0,27.0,7600.0,22.7999,22.7999,22.7915,22.7915,7600.0
2014-02-21 13:20:00,27.0,27.02,27.0,27.02,5600.0,22.7915,22.8084,22.7915,22.8084,5600.0
2014-02-21 13:25:00,27.01,27.02,27.0,27.0,11600.0,22.7999,22.8084,22.7915,22.7915,11600.0
2014-02-21 13:30:00,27.0,27.01,27.0,27.0,50800.0,22.7915,22.7999,22.7915,22.7915,50800.0
2014-02-21 13:35:00,27.0,27.0,26.97,26.98,16800.0,22.7915,22.7915,22.7662,22.7746,16800.0
2014-02-21 13:40:00,26.98,26.99,26.98,26.99,16400.0,22.7746,22.7831,22.7746,22.7831,16400.0
2014-02-21 13:45:00,26.98,26.99,26.98,26.99,25200.0,22.7746,22.7831,22.7746,22.7831,25200.0
2014-02-21 13:50:00,27.0,27.0,26.98,26.99,51200.0,22.7915,22.7915,22.7746,22.7831,51200.0
2014-02-21 13:55:00,26.99,26.99,26.98,26.99,12800.0,22.7831,22.7831,22.7746,22.7831,12800.0
2014-02-21 14:00:00,26.99,27.0,26.99,26.99,28800.0,22.7831,22.7915,22.7831,22.7831,28800.0
2014-02-21 14:05:00,26.99,27.0,26.98,26.99,10000.0,22.7831,22.7915,22.7746,22.7831,10000.0
2014-02-21 14:10:00,26.98,26.98,26.95,26.95,18400.0,22.7746,22.7746,22.7493,22.7493,18400.0
2014-02-21 14:15:00,26.95,26.95,26.93,26.94,58400.0,22.7493,22.7493,22.7324,22.7409,58400.0
2014-02-21 14:20:00,26.95,26.95,26.93,26.94,25600.0,22.7493,22.7493,22.7324,22.7409,25600.0
2014-02-21 14:25:00,26.94,26.96,26.94,26.95,22000.0,22.7409,22.7577,22.7409,22.7493,22000.0
2014-02-21 14:30:00,26.95,26.95,26.91,26.92,23200.0,22.7493,22.7493,22.7155,22.724,23200.0
2014-02-21 14:35:00,26.92,26.93,26.92,26.92,12800.0,22.724,22.7324,22.724,22.724,12800.0
2014-02-21 14:40:00,26.92,26.93,26.92,26.93,12800.0,22.724,22.7324,22.724,22.7324,12800.0
2014-02-21 14:45:00,26.93,26.94,26.92,26.93,15200.0,22.7324,22.7409,22.724,22.7324,15200.0
2014-02-21 14:50:00,26.93,26.93,26.93,26.93,11600.0,22.7324,22.7324,22.7324,22.7324,11600.0
2014-02-21 14:55:00,26.95,26.95,26.94,26.94,16800.0,22.7493,22.7493,22.7409,22.7409,16800.0
2014-02-21 15:00:00,26.94,26.95,26.94,26.94,65200.0,22.7409,22.7493,22.7409,22.7409,65200.0
2014-02-21 15:05:00,26.95,26.95,26.93,26.95,52800.0,22.7493,22.7493,22.7324,22.7493,52800.0
2014-02-21 15:10:00,26.96,26.96,26.93,26.93,22400.0,22.7577,22.7577,22.7324,22.7324,22400.0
2014-02-21 15:15:00,26.93,26.95,26.93,26.95,27200.0,22.7324,22.7493,22.7324,22.7493,27200.0
2014-02-21 15:20:00,26.96,26.96,26.95,26.96,11200.0,22.7577,22.7577,22.7493,22.7577,11200.0
2014-02-21 15:25:00,26.95,26.97,26.95,26.97,4400.0,22.7493,22.7662,22.7493,22.7662,4400.0
2014-02-21 15:30:00,26.97,26.98,26.96,26.96,40000.0,22.7662,22.7746,22.7577,22.7577,40000.0
2014-02-21 15:35:00,26.97,26.97,26.94,26.94,34800.0,22.7662,22.7662,22.7409,22.7409,34800.0
2014-02-21 15:40:00,26.94,26.95,26.93,26.94,26400.0,22.7409,22.7493,22.7324,22.7409,26400.0
2014-02-21 15:45:00,26.93,26.94,26.91,26.91,18000.0,22.7324,22.7409,22.7155,22.7155,18000.0
2014-02-21 15:50:00,26.91,26.92,26.9,26.91,82400.0,22.7155,22.724,22.7071,22.7155,82400.0
2014-02-21 15:55:00,26.91,26.92,26.88,26.91,74800.0,22.7155,22.724,22.6902,22.7155,74800.0
2014-02-24 09:30:00,26.94,27.12,26.94,27.04,102000.0,22.7409,22.8928,22.7409,22.8253,102000.0
2014-02-24 09:35:00,27.04,27.08,27.04,27.08,51200.0,22.8253,22.859,22.8253,22.859,51200.0
2014-02-24 09:40:00,27.06,27.08,27.06,27.07,58400.0,22.8422,22.859,22.8422,22.8506,58400.0
2014-02-24 09:45:00,27.08,27.11,27.08,27.09,34400.0,22.859,22.8844,22.859,22.8675,34400.0
2014-02-24 09:50:00,27.09,27.12,27.09,27.1,124000.0,22.8675,22.8928,22.8675,22.8759,124000.0
2014-02-24 09:55:00,27.11,27.12,27.1,27.11,31200.0,22.8844,22.8928,22.8759,22.8844,31200.0
2014-02-24 10:00:00,27.11,27.13,27.09,27.09,60400.0,22.8844,22.9012,22.8675,22.8675,60400.0
2014-02-24 10:05:00,27.09,27.11,27.09,27.09,17200.0,22.8675,22.8844,22.8675,22.8675,17200.0
2014-02-24 10:10:00,27.09,27.1,27.08,27.1,14000.0,22.8675,22.8759,22.859,22.8759,14000.0
2014-02-24 10:15:00,27.1,27.11,27.1,27.11,25200.0,22.8759,22.8844,22.8759,22.8844,25200.0
2014-02-24 10:20:00,27.11,27.11,27.1,27.11,37200.0,22.8844,22.8844,22.8759,22.8844,37200.0
2014-02-24 10:25:00,27.11,27.13,27.11,27.13,32400.0,22.8844,22.9012,22.8844,22.9012,32400.0
2014-02-24 10:30:00,27.14,27.16,27.13,27.15,18400.0,22.9097,22.9266,22.9012,22.9181,18400.0
2014-02-24 10:35:00,27.15,27.18,27.15,27.18,40000.0,22.9181,22.9435,22.9181,22.9435,40000.0
2014-02-24 10:40:00,27.18,27.19,27.17,27.19,16000.0,22.9435,22.9519,22.935,22.9519,16000.0
2014-02-24 10:45:00,27.2,27.2,27.17,27.18,28800.0,22.9603,22.9603,22.935,22.9435,28800.0
2014-02-24 10:50:00,27.18,27.19,27.18,27.18,9200.0,22.9435,22.9519,22.9435,22.9435,9200.0
2014-02-24 10:55:00,27.18,27.18,27.17,27.17,21200.0,22.9435,22.9435,22.935,22.935,21200.0
2014-02-24 11:00:00,27.17,27.17,27.15,27.15,24000.0,22.935,22.935,22.9181,22.9181,24000.0
2014-02-24 11:05:00,27.14,27.17,27.14,27.16,15600.0,22.9097,22.935,22.9097,22.9266,15600.0
2014-02-24 11:10:00,27.16,27.18,27.16,27.17,12000.0,22.9266,22.9435,22.9266,22.935,12000.0
2014-02-24 11:15:00,27.17,27.18,27.16,27.16,23200.0,22.935,22.9435,22.9266,22.9266,23200.0
2014-02-24 11:20:00,27.16,27.16,27.15,27.16,18000.0,22.9266,22.9266,22.9181,22.9266,18000.0
2014-02-24 11:25:00,27.16,27.18,27.16,27.18,26400.0,22.9266,22.9435,22.9266,22.9435,26400.0
2014-02-24 11:30:00,27.19,27.22,27.19,27.22,34400.0,22.9519,22.9772,22.9519,22.9772,34400.0
2014-02-24 11:35:00,27.23,27.25,27.22,27.24,89600.0,22.9857,23.0025,22.9772,22.9941,89600.0
2014-02-24 11:40:00,27.24,27.25,27.24,27.24,448800.0,22.9941,23.0025,22.9941,22.9941,448800.0
2014-02-24 11:45:00,27.25,27.27,27.24,27.26,557600.0,23.0025,23.0194,22.9941,23.011,557600.0
2014-02-24 11:50:00,27.27,27.29,27.27,27.29,11600.0,23.0194,23.0363,23.0194,23.0363,11600.0
2014-02-24 11:55:00,27.28,27.29,27.27,27.28,44000.0,23.0279,23.0363,23.0194,23.0279,44000.0
2014-02-24 12:00:00,27.28,27.29,27.28,27.28,51200.0,23.0279,23.0363,23.0279,23.0279,51200.0
2014-02-24 12:05:00,27.28,27.3,27.28,27.29,16800.0,23.0279,23.0447,23.0279,23.0363,16800.0
2014-02-24 12:10:00,27.29,27.29,27.28,27.28,7600.0,23.0363,23.0363,23.0279,23.0279,7600.0
2014-02-24 12:15:00,27.28,27.29,27.28,27.29,7200.0,23.0279,23.0363,23.0279,23.0363,7200.0
2014-02-24 12:20:00,27.29,27.29,27.28,27.29,8400.0,23.0363,23.0363,23.0279,23.0363,8400.0
2014-02-24 12:25:00,27.28,27.28,27.28,27.28,9200.0,23.0279,23.0279,23.0279,23.0279,9200.0
2014-02-24 12:30:00,27.27,27.28,27.27,27.27,16000.0,23.0194,23.0279,23.0194,23.0194,16000.0
2014-02-24 12:35:00,27.27,27.29,27.27,27.28,15600.0,23.0194,23.0363,23.0194,23.0279,15600.0
2014-02-24 12:40:00,27.27,27.28,27.27,27.27,5200.0,23.0194,23.0279,23.0194,23.0194,5200.0
2014-02-24 12:45:00,27.26,27.28,27.26,27.26,18000.0,23.011,23.0279,23.011,23.011,18000.0
2014-02-24 12:50:00,27.27,27.3,27.27,27.3,90800.0,23.0194,23.0447,23.0194,23.0447,90800.0
2014-02-24 12:55:00,27.29,27.29,27.28,27.29,19200.0,23.0363,23.0363,23.0279,23.0363,19200.0
2014-02-24 13:00:00,27.29,27.29,27.28,27.28,800.0,23.0363,23.0363,23.0279,23.0279,800.0
2014-02-24 13:05:00,27.29,27.29,27.28,27.29,4000.0,23.0363,23.0363,23.0279,23.0363,4000.0
2014-02-24 13:10:00,27.28,27.28,27.27,27.27,14000.0,23.0279,23.0279,23.0194,23.0194,14000.0
2014-02-24 13:15:00,27.27,27.28,27.27,27.27,8000.0,23.0194,23.0279,23.0194,23.0194,8000.0
2014-02-24 13:20:00,27.26,27.27,27.26,27.27,3600.0,23.011,23.0194,23.011,23.0194,3600.0
2014-02-24 13:25:00,27.28,27.29,27.28,27.28,17600.0,23.0279,23.0363,23.0279,23.0279,17600.0
2014-02-24 13:30:00,27.27,27.28,27.27,27.28,13600.0,23.0194,23.0279,23.0194,23.0279,13600.0
2014-02-24 13:35:00,27.28,27.28,27.26,27.26,9600.0,23.0279,23.0279,23.011,23.011,9600.0
2014-02-24 13:40:00,27.25,27.25,27.24,27.24,29200.0,23.0025,23.0025,22.9941,22.9941,29200.0
2014-02-24 13:45:00,27.23,27.24,27.23,27.24,21600.0,22.9857,22.9941,22.9857,22.9941,21600.0
2014-02-24 13:50:00,27.24,27.24,27.23,27.23,5200.0,22.9941,22.9941,22.9857,22.9857,5200.0
2014-02-24 13:55:00,27.24,27.25,27.23,27.23,6400.0,22.9941,23.0025,22.9857,22.9857,6400.0
2014-02-24 14:00:00,27.24,27.26,27.23,27.25,11600.0,22.9941,23.011,22.9857,23.0025,11600.0
2014-02-24 14:05:00,27.26,27.27,27.25,27.26,97600.0,23.011,23.0194,23.0025,23.011,97600.0
2014-02-24 14:10:00,27.25,27.25,27.25,27.25,20400.0,23.0025,23.0025,23.0025,23.0025,20400.0
2014-02-24 14:15:00,27.25,27.25,27.25,27.25,24400.0,23.0025,23.0025,23.0025,23.0025,24400.0
2014-02-24 14:20:00,27.25,27.25,27.24,27.24,30400.0,23.0025,23.0025,22.9941,22.9941,30400.0
2014-02-24 14:25:00,27.24,27.25,27.24,27.25,6000.0,22.9941,23.0025,22.9941,23.0025,6000.0
2014-02-24 14:30:00,27.25,27.25,27.24,27.24,26000.0,23.0025,23.0025,22.9941,22.9941,26000.0
2014-02-24 14:35:00,27.24,27.24,27.23,27.24,31200.0,22.9941,22.9941,22.9857,22.9941,31200.0
2014-02-24 14:40:00,27.24,27.25,27.24,27.24,30400.0,22.9941,23.0025,22.9941,22.9941,30400.0
2014-02-24 14:45:00,27.24,27.25,27.24,27.24,549600.0,22.9941,23.0025,22.9941,22.9941,549600.0
2014-02-24 14:50:00,27.24,27.25,27.24,27.25,125200.0,22.9941,23.0025,22.9941,23.0025,125200.0
2014-02-24 14:55:00,27.25,27.26,27.24,27.24,22000.0,23.0025,23.011,22.9941,22.9941,22000.0
2014-02-24 15:00:00,27.23,27.23,27.21,27.21,9600.0,22.9857,22.9857,22.9688,22.9688,9600.0
2014-02-24 15:05:00,27.21,27.21,27.19,27.19,16400.0,22.9688,22.9688,22.9519,22.9519,16400.0
2014-02-24 15:10:00,27.21,27.21,27.19,27.19,2800.0,22.9688,22.9688,22.9519,22.9519,2800.0
2014-02-24 15:15:00,27.19,27.21,27.19,27.21,6400.0,22.9519,22.9688,22.9519,22.9688,6400.0
2014-02-24 15:20:00,27.21,27.22,27.2,27.22,21200.0,22.9688,22.9772,22.9603,22.9772,21200.0
2014-02-24 15:25:00,27.22,27.22,27.19,27.19,12800.0,22.9772,22.9772,22.9519,22.9519,12800.0
2014-02-24 15:30:00,27.18,27.2,27.17,27.19,8800.0,22.9435,22.9603,22.935,22.9519,8800.0
2014-02-24 15:35:00,27.19,27.21,27.19,27.2,9600.0,22.9519,22.9688,22.9519,22.9603,9600.0
2014-02-24 15:40:00,27.2,27.21,27.19,27.2,14400.0,22.9603,22.9688,22.9519,22.9603,14400.0
2014-02-24 15:45:00,27.19,27.2,27.18,27.18,50400.0,22.9519,22.9603,22.9435,22.9435,50400.0
2014-02-24 15:50:00,27.19,27.19,27.16,27.17,16400.0,22.9519,22.9519,22.9266,22.935,16400.0
2014-02-24 15:55:00,27.16,27.16,27.14,27.14,40400.0,22.9266,22.9266,22.9097,22.9097,40400.0
2014-02-25 09:30:00,27.15,27.17,27.13,27.13,151200.0,22.9181,22.935,22.9012,22.9012,151200.0
2014-02-25 09:35:00,27.13,27.13,27.08,27.12,82400.0,22.9012,22.9012,22.859,22.8928,82400.0
2014-02-25 09:40:00,27.11,27.12,27.08,27.1,38000.0,22.8844,22.8928,22.859,22.8759,38000.0
2014-02-25 09:45:00,27.1,27.13,27.1,27.11,41200.0,22.8759,22.9012,22.8759,22.8844,41200.0
2014-02-25 09:50:00,27.09,27.11,27.09,27.09,17600.0,22.8675,22.8844,22.8675,22.8675,17600.0
2014-02-25 09:55:00,27.09,27.09,27.07,27.07,18400.0,22.8675,22.8675,22.8506,22.8506,18400.0
2014-02-25 10:00:00,27.07,27.08,27.04,27.04,17600.0,22.8506,22.859,22.8253,22.8253,17600.0
2014-02-25 10:05:00,27.04,27.1,27.04,27.1,119200.0,22.8253,22.8759,22.8253,22.8759,119200.0
2014-02-25 10:10:00,27.09,27.11,27.08,27.08,79600.0,22.8675,22.8844,22.859,22.859,79600.0
2014-02-25 10:15:00,27.09,27.14,27.09,27.14,36000.0,22.8675,22.9097,22.8675,22.9097,36000.0
2014-02-25 10:20:00,27.14,27.17,27.13,27.15,25600.0,22.9097,22.935,22.9012,22.9181,25600.0
2014-02-25 10:25:00,27.15,27.16,27.08,27.1,26400.0,22.9181,22.9266,22.859,22.8759,26400.0
2014-02-25 10:30:00,27.1,27.11,27.09,27.09,11200.0,22.8759,22.8844,22.8675,22.8675,11200.0
2014-02-25 10:35:00,27.1,27.14,27.1,27.14,11200.0,22.8759,22.9097,22.8759,22.9097,11200.0
2014-02-25 10:40:00,27.14,27.14,27.12,27.14,8400.0,22.9097,22.9097,22.8928,22.9097,8400.0
2014-02-25 10:45:00,27.15,27.15,27.12,27.13,32800.0,22.9181,22.9181,22.8928,22.9012,32800.0
2014-02-25 10:50:00,27.13,27.15,27.13,27.14,15600.0,22.9012,22.9181,22.9012,22.9097,15600.0
2014-02-25 10:55:00,27.15,27.16,27.14,27.15,10000.0,22.9181,22.9266,22.9097,22.9181,10000.0
2014-02-25 11:00:00,27.15,27.16,27.14,27.14,26400.0,22.9181,22.9266,22.9097,22.9097,26400.0
2014-02-25 11:05:00,27.13,27.14,27.11,27.14,15200.0,22.9012,22.9097,22.8844,22.9097,15200.0
2014-02-25 11:10:00,27.15,27.2,27.15,27.2,26400.0,22.9181,22.9603,22.9181,22.9603,26400.0
2014-02-25 11:15:00,27.2,27.23,27.2,27.22,25200.0,22.9603,22.9857,22.9603,22.9772,25200.0
2014-02-25 11:20:00,27.21,27.23,27.21,27.22,34800.0,22.9688,22.9857,22.9688,22.9772,34800.0
2014-02-25 11:25:00,27.22,27.24,27.21,27.24,37600.0,22.9772,22.9941,22.9688,22.9941,37600.0
2014-02-25 11:30:00,27.25,27.25,27.22,27.23,13600.0,23.0025,23.0025,22.9772,22.9857,13600.0
2014-02-25 11:35:00,27.24,27.24,27.21,27.22,19200.0,22.9941,22.9941,22.9688,22.9772,19200.0
2014-02-25 11:40:00,27.21,27.21,27.2,27.21,21600.0,22.9688,22.9688,22.9603,22.9688,21600.0
2014-02-25 11:45:00,27.2,27.22,27.2,27.22,19200.0,22.9603,22.9772,22.9603,22.9772,19200.0
2014-02-25 11:50:00,27.22,27.23,27.18,27.18,35200.0,22.9772,22.9857,22.9435,22.9435,35200.0
2014-02-25 11:55:00,27.18,27.18,27.16,27.17,24400.0,22.9435,22.9435,22.9266,22.935,24400.0
2014-02-25 12:00:00,27.16,27.17,27.15,27.15,18800.0,22.9266,22.935,22.9181,22.9181,18800.0
2014-02-25 12:05:00,27.15,27.15,27.11,27.13,15200.0,22.9181,22.9181,22.8844,22.9012,15200.0
2014-02-25 12:10:00,27.13,27.14,27.11,27.13,30800.0,22.9012,22.9097,22.8844,22.9012,30800.0
2014-02-25 12:15:00,27.13,27.14,27.13,27.13,8400.0,22.9012,22.9097,22.9012,22.9012,8400.0
2014-02-25 12:20:00,27.11,27.12,27.09,27.1,5600.0,22.8844,22.8928,22.8675,22.8759,5600.0
2014-02-25 12:25:00,27.11,27.12,27.11,27.12,4800.0,22.8844,22.8928,22.8844,22.8928,4800.0
2014-02-25 12:30:00,27.12,27.13,27.1,27.13,30400.0,22.8928,22.9012,22.8759,22.9012,30400.0
2014-02-25 12:35:00,27.13,27.14,27.13,27.14,9200.0,22.9012,22.9097,22.9012,22.9097,9200.0
2014-02-25 12:40:00,27.13,27.13,27.1,27.1,6400.0,22.9012,22.9012,22.8759,22.8759,6400.0
2014-02-25 12:45:00,27.11,27.14,27.11,27.13,8400.0,22.8844,22.9097,22.8844,22.9012,8400.0
2014-02-25 12:50:00,27.13,27.15,27.13,27.13,11200.0,22.9012,22.9181,22.9012,22.9012,11200.0
2014-02-25 12:55:00,27.14,27.15,27.14,27.14,18400.0,22.9097,22.9181,22.9097,22.9097,18400.0
2014-02-25 13:00:00,27.13,27.15,27.13,27.13,26400.0,22.9012,22.9181,22.9012,22.9012,26400.0
2014-02-25 13:05:00,27.14,27.17,27.13,27.17,10400.0,22.9097,22.935,22.9012,22.935,10400.0
2014-02-25 13:10:00,27.17,27.17,27.14,27.15,4400.0,22.935,22.935,22.9097,22.9181,4400.0
2014-02-25 13:15:00,27.14,27.15,27.14,27.15,2400.0,22.9097,22.9181,22.9097,22.9181,2400.0
2014-02-25 13:20:00,27.15,27.15,27.14,27.15,9200.0,22.9181,22.9181,22.9097,22.9181,9200.0
2014-02-25 13:25:00,27.16,27.16,27.15,27.15,5600.0,22.9266,22.9266,22.9181,22.9181,5600.0
2014-02-25 13:30:00,27.16,27.18,27.16,27.17,5600.0,22.9266,22.9435,22.9266,22.935,5600.0
2014-02-25 13:35:00,27.16,27.16,27.15,27.15,6800.0,22.9266,22.9266,22.9181,22.9181,6800.0
2014-02-25 13:40:00,27.15,27.15,27.14,27.14,5600.0,22.9181,22.9181,22.9097,22.9097,5600.0
2014-02-25 13:45:00,27.14,27.15,27.13,27.14,23200.0,22.9097,22.9181,22.9012,22.9097,23200.0
2014-02-25 13:50:00,27.14,27.15,27.13,27.14,9200.0,22.9097,22.9181,22.9012,22.9097,9200.0
2014-02-25 13:55:00,27.15,27.15,27.14,27.14,26800.0,22.9181,22.9181,22.9097,22.9097,26800.0
2014-02-25 14:00:00,27.14,27.15,27.14,27.14,12000.0,22.9097,22.9181,22.9097,22.9097,12000.0
2014-02-25 14:05:00,27.1,27.13,27.09,27.13,18400.0,22.8759,22.9012,22.8675,22.9012,18400.0
2014-02-25 14:10:00,27.11,27.13,27.11,27.13,9200.0,22.8844,22.9012,22.8844,22.9012,9200.0
2014-02-25 14:15:00,27.13,27.13,27.11,27.12,10800.0,22.9012,22.9012,22.8844,22.8928,10800.0
2014-02-25 14:20:00,27.12,27.13,27.11,27.11,8800.0,22.8928,22.9012,22.8844,22.8844,8800.0
2014-02-25 14:25:00,27.12,27.13,27.11,27.13,7200.0,22.8928,22.9012,22.8844,22.9012,7200.0
2014-02-25 14:30:00,27.13,27.13,27.11,27.13,4400.0,22.9012,22.9012,22.8844,22.9012,4400.0
2014-02-25 14:35:00,27.14,27.14,27.13,27.13,8000.0,22.9097,22.9097,22.9012,22.9012,8000.0
2014-02-25 14:40:00,27.13,27.15,27.13,27.13,21200.0,22.9012,22.9181,22.9012,22.9012,21200.0
2014-02-25 14:45:00,27.13,27.14,27.13,27.13,20000.0,22.9012,22.9097,22.9012,22.9012,20000.0
2014-02-25 14:50:00,27.13,27.13,27.11,27.11,18400.0,22.9012,22.9012,22.8844,22.8844,18400.0
2014-02-25 14:55:00,27.11,27.12,27.11,27.11,22800.0,22.8844,22.8928,22.8844,22.8844,22800.0
2014-02-25 15:00:00,27.12,27.12,27.11,27.11,7200.0,22.8928,22.8928,22.8844,22.8844,7200.0
2014-02-25 15:05:00,27.11,27.11,27.09,27.1,25600.0,22.8844,22.8844,22.8675,22.8759,25600.0
2014-02-25 15:10:00,27.1,27.1,27.08,27.08,27600.0,22.8759,22.8759,22.859,22.859,27600.0
2014-02-25 15:15:00,27.07,27.08,27.07,27.07,23200.0,22.8506,22.859,22.8506,22.8506,23200.0
2014-02-25 15:20:00,27.07,27.08,27.05,27.07,15200.0,22.8506,22.859,22.8337,22.8506,15200.0
2014-02-25 15:25:00,27.07,27.08,27.06,27.07,23600.0,22.8506,22.859,22.8422,22.8506,23600.0
2014-02-25 15:30:00,27.07,27.08,27.06,27.08,12400.0,22.8506,22.859,22.8422,22.859,12400.0
2014-02-25 15:35:00,27.08,27.11,27.08,27.1,18800.0,22.859,22.8844,22.859,22.8759,18800.0
2014-02-25 15:40:00,27.1,27.1,27.08,27.08,22800.0,22.8759,22.8759,22.859,22.859,22800.0
2014-02-25 15:45:00,27.08,27.08,27.06,27.07,27200.0,22.859,22.859,22.8422,22.8506,27200.0
2014-02-25 15:50:00,27.08,27.08,27.06,27.07,34000.0,22.859,22.859,22.8422,22.8506,34000.0
2014-02-25 15:55:00,27.07,27.11,27.06,27.11,52400.0,22.8506,22.8844,22.8422,22.8844,52400.0
2014-02-26 09:30:00,27.12,27.19,27.09,27.15,101600.0,22.8928,22.9519,22.8675,22.9181,101600.0
2014-02-26 09:35:00,27.15,27.21,27.15,27.2,25200.0,22.9181,22.9688,22.9181,22.9603,25200.0
2014-02-26 09:40:00,27.2,27.23,27.18,27.18,17600.0,22.9603,22.9857,22.9435,22.9435,17600.0
2014-02-26 09:45:00,27.18,27.19,27.15,27.15,22000.0,22.9435,22.9519,22.9181,22.9181,22000.0
2014-02-26 09:50:00,27.15,27.15,27.11,27.13,24800.0,22.9181,22.9181,22.8844,22.9012,24800.0
2014-02-26 09:55:00,27.13,27.15,27.12,27.14,19200.0,22.9012,22.9181,22.8928,22.9097,19200.0
2014-02-26 10:00:00,27.16,27.22,27.16,27.18,40800.0,22.9266,22.9772,22.9266,22.9435,40800.0
2014-02-26 10:05:00,27.21,27.23,27.16,27.18,61200.0,22.9688,22.9857,22.9266,22.9435,61200.0
2014-02-26 10:10:00,27.18,27.23,27.18,27.22,34400.0,22.9435,22.9857,22.9435,22.9772,34400.0
2014-02-26 10:15:00,27.23,27.25,27.22,27.24,16000.0,22.9857,23.0025,22.9772,22.9941,16000.0
2014-02-26 10:20:00,27.25,27.31,27.25,27.31,19600.0,23.0025,23.0532,23.0025,23.0532,19600.0
2014-02-26 10:25:00,27.32,27.34,27.32,27.33,81600.0,23.0616,23.0785,23.0616,23.0701,81600.0
2014-02-26 10:30:00,27.33,27.36,27.33,27.35,20000.0,23.0701,23.0954,23.0701,23.087,20000.0
2014-02-26 10:35:00,27.36,27.38,27.36,27.37,25200.0,23.0954,23.1123,23.0954,23.1038,25200.0
2014-02-26 10:40:00,27.38,27.39,27.37,27.37,16400.0,23.1123,23.1207,23.1038,23.1038,16400.0
2014-02-26 10:45:00,27.36,27.37,27.35,27.35,19200.0,23.0954,23.1038,23.087,23.087,19200.0
2014-02-26 10:50:00,27.37,27.38,27.36,27.36,18400.0,23.1038,23.1123,23.0954,23.0954,18400.0
2014-02-26 10:55:00,27.37,27.37,27.33,27.34,39200.0,23.1038,23.1038,23.0701,23.0785,39200.0
2014-02-26 11:00:00,27.36,27.36,27.35,27.36,27200.0,23.0954,23.0954,23.087,23.0954,27200.0
2014-02-26 11:05:00,27.36,27.36,27.35,27.36,22000.0,23.0954,23.0954,23.087,23.0954,22000.0
2014-02-26 11:10:00,27.36,27.39,27.36,27.39,23600.0,23.0954,23.1207,23.0954,23.1207,23600.0
2014-02-26 11:15:00,27.39,27.41,27.39,27.41,4000.0,23.1207,23.1376,23.1207,23.1376,4000.0
2014-02-26 11:20:00,27.42,27.42,27.4,27.41,15600.0,23.146,23.146,23.1292,23.1376,15600.0
2014-02-26 11:25:00,27.4,27.4,27.39,27.4,21200.0,23.1292,23.1292,23.1207,23.1292,21200.0
2014-02-26 11:30:00,27.41,27.41,27.37,27.38,8800.0,23.1376,23.1376,23.1038,23.1123,8800.0
2014-02-26 11:35:00,27.38,27.4,27.38,27.4,5600.0,23.1123,23.1292,23.1123,23.1292,5600.0
2014-02-26 11:40:00,27.4,27.41,27.4,27.41,17200.0,23.1292,23.1376,23.1292,23.1376,17200.0
2014-02-26 11:45:00,27.4,27.4,27.38,27.38,7600.0,23.1292,23.1292,23.1123,23.1123,7600.0
2014-02-26 11:50:00,27.39,27.39,27.38,27.38,8800.0,23.1207,23.1207,23.1123,23.1123,8800.0
2014-02-26 11:55:00,27.38,27.4,27.38,27.4,27200.0,23.1123,23.1292,23.1123,23.1292,27200.0
2014-02-26 12:00:00,27.39,27.41,27.39,27.4,10400.0,23.1207,23.1376,23.1207,23.1292,10400.0
2014-02-26 12:05:00,27.39,27.41,27.39,27.39,18400.0,23.1207,23.1376,23.1207,23.1207,18400.0
2014-02-26 12:10:00,27.4,27.42,27.4,27.41,21200.0,23.1292,23.146,23.1292,23.1376,21200.0
2014-02-26 12:15:00,27.41,27.42,27.4,27.42,13200.0,23.1376,23.146,23.1292,23.146,13200.0
2014-02-26 12:20:00,27.42,27.42,27.41,27.41,4400.0,23.146,23.146,23.1376,23.1376,4400.0
2014-02-26 12:25:00,27.42,27.44,27.41,27.43,8400.0,23.146,23.1629,23.1376,23.1545,8400.0
2014-02-26 12:30:00,27.43,27.47,27.43,27.47,38800.0,23.1545,23.1882,23.1545,23.1882,38800.0
2014-02-26 12:35:00,27.47,27.48,27.46,27.48,36400.0,23.1882,23.1967,23.1798,23.1967,36400.0
2014-02-26 12:40:00,27.47,27.48,27.46,27.47,35200.0,23.1882,23.1967,23.1798,23.1882,35200.0
2014-02-26 12:45:00,27.47,27.48,27.46,27.47,13200.0,23.1882,23.1967,23.1798,23.1882,13200.0
2014-02-26 12:50:00,27.48,27.48,27.47,27.48,8000.0,23.1967,23.1967,23.1882,23.1967,8000.0
2014-02-26 12:55:00,27.48,27.48,27.46,27.46,18400.0,23.1967,23.1967,23.1798,23.1798,18400.0
2014-02-26 13:00:00,27.45,27.45,27.42,27.42,7600.0,23.1714,23.1714,23.146,23.146,7600.0
2014-02-26 13:05:00,27.41,27.43,27.41,27.43,11600.0,23.1376,23.1545,23.1376,23.1545,11600.0
2014-02-26 13:10:00,27.43,27.44,27.43,27.44,9200.0,23.1545,23.1629,23.1545,23.1629,9200.0
2014-02-26 13:15:00,27.43,27.45,27.43,27.45,4000.0,23.1545,23.1714,23.1545,23.1714,4000.0
2014-02-26 13:20:00,27.44,27.46,27.44,27.46,12800.0,23.1629,23.1798,23.1629,23.1798,12800.0
2014-02-26 13:25:00,27.45,27.46,27.44,27.46,34400.0,23.1714,23.1798,23.1629,23.1798,34400.0
2014-02-26 13:30:00,27.46,27.48,27.46,27.47,39200.0,23.1798,23.1967,23.1798,23.1882,39200.0
2014-02-26 13:35:00,27.47,27.47,27.46,27.46,11600.0,23.1882,23.1882,23.1798,23.1798,11600.0
2014-02-26 13:40:00,27.47,27.49,27.47,27.49,24400.0,23.1882,23.2051,23.1882,23.2051,24400.0
2014-02-26 13:45:00,27.49,27.49,27.47,27.47,11600.0,23.2051,23.2051,23.1882,23.1882,11600.0
2014-02-26 13:50:00,27.48,27.48,27.46,27.47,36400.0,23.1967,23.1967,23.1798,23.1882,36400.0
2014-02-26 13:55:00,27.47,27.47,27.42,27.43,27600.0,23.1882,23.1882,23.146,23.1545,27600.0
2014-02-26 14:00:00,27.44,27.45,27.42,27.42,9200.0,23.1629,23.1714,23.146,23.146,9200.0
2014-02-26 14:05:00,27.42,27.42,27.39,27.39,9600.0,23.146,23.146,23.1207,23.1207,9600.0
2014-02-26 14:10:00,27.38,27.38,27.34,27.34,30800.0,23.1123,23.1123,23.0785,23.0785,30800.0
2014-02-26 14:15:00,27.34,27.34,27.31,27.32,18000.0,23.0785,23.0785,23.0532,23.0616,18000.0
2014-02-26 14:20:00,27.31,27.35,27.31,27.35,26400.0,23.0532,23.087,23.0532,23.087,26400.0
2014-02-26 14:25:00,27.33,27.33,27.28,27.28,34000.0,23.0701,23.0701,23.0279,23.0279,34000.0
2014-02-26 14:30:00,27.27,27.3,27.25,27.27,32000.0,23.0194,23.0447,23.0025,23.0194,32000.0
2014-02-26 14:35:00,27.28,27.3,27.27,27.28,19200.0,23.0279,23.0447,23.0194,23.0279,19200.0
2014-02-26 14:40:00,27.31,27.32,27.31,27.31,6000.0,23.0532,23.0616,23.0532,23.0532,6000.0
2014-02-26 14:45:00,27.3,27.32,27.3,27.31,7200.0,23.0447,23.0616,23.0447,23.0532,7200.0
2014-02-26 14:50:00,27.31,27.31,27.29,27.29,7200.0,23.0532,23.0532,23.0363,23.0363,7200.0
2014-02-26 14:55:00,27.3,27.32,27.3,27.32,14800.0,23.0447,23.0616,23.0447,23.0616,14800.0
2014-02-26 15:00:00,27.32,27.33,27.32,27.32,49600.0,23.0616,23.0701,23.0616,23.0616,49600.0
2014-02-26 15:05:00,27.33,27.34,27.32,27.32,18400.0,23.0701,23.0785,23.0616,23.0616,18400.0
2014-02-26 15:10:00,27.31,27.32,27.28,27.31,20400.0,23.0532,23.0616,23.0279,23.0532,20400.0
2014-02-26 15:15:00,27.31,27.32,27.3,27.3,20400.0,23.0532,23.0616,23.0447,23.0447,20400.0
2014-02-26 15:20:00,27.3,27.32,27.3,27.32,12000.0,23.0447,23.0616,23.0447,23.0616,12000.0
2014-02-26 15:25:00,27.32,27.32,27.28,27.29,29200.0,23.0616,23.0616,23.0279,23.0363,29200.0
2014-02-26 15:30:00,27.29,27.32,27.29,27.31,20000.0,23.0363,23.0616,23.0363,23.0532,20000.0
2014-02-26 15:35:00,27.32,27.32,27.3,27.32,23600.0,23.0616,23.0616,23.0447,23.0616,23600.0
2014-02-26 15:40:00,27.31,27.32,27.29,27.29,30000.0,23.0532,23.0616,23.0363,23.0363,30000.0
2014-02-26 15:45:00,27.29,27.29,27.25,27.26,41600.0,23.0363,23.0363,23.0025,23.011,41600.0
2014-02-26 15:50:00,27.27,27.31,27.26,27.3,117200.0,23.0194,23.0532,23.011,23.0447,117200.0
2014-02-26 15:55:00,27.3,27.36,27.3,27.34,43600.0,23.0447,23.0954,23.0447,23.0785,43600.0
2014-02-27 09:30:00,27.25,27.34,27.24,27.28,276000.0,23.0025,23.0785,22.9941,23.0279,276000.0
2014-02-27 09:35:00,27.28,27.34,27.28,27.32,93200.0,23.0279,23.0785,23.0279,23.0616,93200.0
2014-02-27 09:40:00,27.32,27.36,27.3,27.3,113600.0,23.0616,23.0954,23.0447,23.0447,113600.0
2014-02-27 09:45:00,27.31,27.34,27.3,27.31,30800.0,23.0532,23.0785,23.0447,23.0532,30800.0
2014-02-27 09:50:00,27.3,27.31,27.25,27.25,48400.0,23.0447,23.0532,23.0025,23.0025,48400.0
2014-02-27 09:55:00,27.26,27.32,27.26,27.3,102000.0,23.011,23.0616,23.011,23.0447,102000.0
2014-02-27 10:00:00,27.32,27.33,27.3,27.3,25200.0,23.0616,23.0701,23.0447,23.0447,25200.0
2014-02-27 10:05:00,27.29,27.29,27.25,27.25,43600.0,23.0363,23.0363,23.0025,23.0025,43600.0
2014-02-27 10:10:00,27.25,27.25,27.21,27.21,17600.0,23.0025,23.0025,22.9688,22.9688,17600.0
2014-02-27 10:15:00,27.21,27.24,27.2,27.24,34000.0,22.9688,22.9941,22.9603,22.9941,34000.0
2014-02-27 10:20:00,27.24,27.26,27.22,27.26,13200.0,22.9941,23.011,22.9772,23.011,13200.0
2014-02-27 10:25:00,27.27,27.28,27.25,27.25,13600.0,23.0194,23.0279,23.0025,23.0025,13600.0
2014-02-27 10:30:00,27.27,27.3,27.25,27.3,85200.0,23.0194,23.0447,23.0025,23.0447,85200.0
2014-02-27 10:35:00,27.3,27.32,27.3,27.3,12000.0,23.0447,23.0616,23.0447,23.0447,12000.0
2014-02-27 10:40:00,27.3,27.3,27.27,27.29,28000.0,23.0447,23.0447,23.0194,23.0363,28000.0
2014-02-27 10:45:00,27.28,27.29,27.28,27.28,21600.0,23.0279,23.0363,23.0279,23.0279,21600.0
2014-02-27 10:50:00,27.29,27.32,27.29,27.3,90400.0,23.0363,23.0616,23.0363,23.0447,90400.0
2014-02-27 10:55:00,27.3,27.31,27.29,27.31,21200.0,23.0447,23.0532,23.0363,23.0532,21200.0
2014-02-27 11:00:00,27.31,27.33,27.3,27.33,26000.0,23.0532,23.0701,23.0447,23.0701,26000.0
2014-02-27 11:05:00,27.34,27.34,27.32,27.33,24400.0,23.0785,23.0785,23.0616,23.0701,24400.0
2014-02-27 11:10:00,27.34,27.37,27.34,27.37,25600.0,23.0785,23.1038,23.0785,23.1038,25600.0
2014-02-27 11:15:00,27.38,27.39,27.37,27.37,9600.0,23.1123,23.1207,23.1038,23.1038,9600.0
2014-02-27 11:20:00,27.38,27.38,27.36,27.36,9600.0,23.1123,23.1123,23.0954,23.0954,9600.0
2014-02-27 11:25:00,27.37,27.38,27.36,27.38,14400.0,23.1038,23.1123,23.0954,23.1123,14400.0
2014-02-27 11:30:00,27.38,27.38,27.34,27.35,11200.0,23.1123,23.1123,23.0785,23.087,11200.0
2014-02-27 11:35:00,27.35,27.35,27.34,27.35,11600.0,23.087,23.087,23.0785,23.087,11600.0
2014-02-27 11:40:00,27.35,27.35,27.34,27.35,12800.0,23.087,23.087,23.0785,23.087,12800.0
2014-02-27 11:45:00,27.35,27.36,27.32,27.33,37600.0,23.087,23.0954,23.0616,23.0701,37600.0
2014-02-27 11:50:00,27.33,27.35,27.33,27.33,17600.0,23.0701,23.087,23.0701,23.0701,17600.0
2014-02-27 11:55:00,27.34,27.34,27.32,27.34,17200.0,23.0785,23.0785,23.0616,23.0785,17200.0
2014-02-27 12:00:00,27.33,27.36,27.33,27.35,22400.0,23.0701,23.0954,23.0701,23.087,22400.0
2014-02-27 12:05:00,27.34,27.34,27.32,27.32,84000.0,23.0785,23.0785,23.0616,23.0616,84000.0
2014-02-27 12:10:00,27.32,27.35,27.32,27.35,43200.0,23.0616,23.087,23.0616,23.087,43200.0
2014-02-27 12:15:00,27.35,27.36,27.34,27.36,31600.0,23.087,23.0954,23.0785,23.0954,31600.0
2014-02-27 12:20:00,27.35,27.36,27.35,27.35,62000.0,23.087,23.0954,23.087,23.087,62000.0
2014-02-27 12:25:00,27.35,27.36,27.33,27.36,34000.0,23.087,23.0954,23.0701,23.0954,34000.0
2014-02-27 12:30:00,27.36,27.36,27.34,27.34,15600.0,23.0954,23.0954,23.0785,23.0785,15600.0
2014-02-27 12:35:00,27.34,27.36,27.34,27.35,12800.0,23.0785,23.0954,23.0785,23.087,12800.0
2014-02-27 12:40:00,27.35,27.36,27.35,27.36,18800.0,23.087,23.0954,23.087,23.0954,18800.0
2014-02-27 12:45:00,27.35,27.36,27.35,27.35,10000.0,23.087,23.0954,23.087,23.087,10000.0
2014-02-27 12:50:00,27.36,27.36,27.34,27.35,23200.0,23.0954,23.0954,23.0785,23.087,23200.0
2014-02-27 12:55:00,27.35,27.36,27.34,27.36,10400.0,23.087,23.0954,23.0785,23.0954,10400.0
2014-02-27 13:00:00,27.36,27.37,27.35,27.37,21200.0,23.0954,23.1038,23.087,23.1038,21200.0
2014-02-27 13:05:00,27.37,27.37,27.36,27.37,13200.0,23.1038,23.1038,23.0954,23.1038,13200.0
2014-02-27 13:10:00,27.36,27.37,27.36,27.37,16400.0,23.0954,23.1038,23.0954,23.1038,16400.0
2014-02-27 13:15:00,27.37,27.38,27.36,27.36,16800.0,23.1038,23.1123,23.0954,23.0954,16800.0
2014-02-27 13:20:00,27.36,27.38,27.36,27.38,12000.0,23.0954,23.1123,23.0954,23.1123,12000.0
2014-02-27 13:25:00,27.38,27.38,27.37,27.38,5200.0,23.1123,23.1123,23.1038,23.1123,5200.0
2014-02-27 13:30:00,27.38,27.39,27.38,27.38,31600.0,23.1123,23.1207,23.1123,23.1123,31600.0
2014-02-27 13:35:00,27.38,27.41,27.38,27.41,49200.0,23.1123,23.1376,23.1123,23.1376,49200.0
2014-02-27 13:40:00,27.41,27.41,27.4,27.4,37200.0,23.1376,23.1376,23.1292,23.1292,37200.0
2014-02-27 13:45:00,27.4,27.41,27.4,27.4,30400.0,23.1292,23.1376,23.1292,23.1292,30400.0
2014-02-27 13:50:00,27.4,27.4,27.38,27.38,26000.0,23.1292,23.1292,23.1123,23.1123,26000.0
2014-02-27 13:55:00,27.39,27.4,27.38,27.38,27200.0,23.1207,23.1292,23.1123,23.1123,27200.0
2014-02-27 14:00:00,27.38,27.4,27.38,27.39,22400.0,23.1123,23.1292,23.1123,23.1207,22400.0
2014-02-27 14:05:00,27.38,27.39,27.38,27.39,76000.0,23.1123,23.1207,23.1123,23.1207,76000.0
2014-02-27 14:10:00,27.39,27.39,27.38,27.38,10000.0,23.1207,23.1207,23.1123,23.1123,10000.0
2014-02-27 14:15:00,27.38,27.38,27.37,27.37,24400.0,23.1123,23.1123,23.1038,23.1038,24400.0
2014-02-27 14:20:00,27.37,27.38,27.34,27.34,39200.0,23.1038,23.1123,23.0785,23.0785,39200.0
2014-02-27 14:25:00,27.34,27.35,27.33,27.34,18000.0,23.0785,23.087,23.0701,23.0785,18000.0
2014-02-27 14:30:00,27.34,27.35,27.33,27.35,32800.0,23.0785,23.087,23.0701,23.087,32800.0
2014-02-27 14:35:00,27.35,27.36,27.35,27.36,8800.0,23.087,23.0954,23.087,23.0954,8800.0
2014-02-27 14:40:00,27.35,27.36,27.33,27.33,24400.0,23.087,23.0954,23.0701,23.0701,24400.0
2014-02-27 14:45:00,27.33,27.35,27.33,27.35,21200.0,23.0701,23.087,23.0701,23.087,21200.0
2014-02-27 14:50:00,27.35,27.36,27.35,27.36,11200.0,23.087,23.0954,23.087,23.0954,11200.0
2014-02-27 14:55:00,27.36,27.37,27.36,27.37,31200.0,23.0954,23.1038,23.0954,23.1038,31200.0
2014-02-27 15:00:00,27.37,27.37,27.35,27.37,94000.0,23.1038,23.1038,23.087,23.1038,94000.0
2014-02-27 15:05:00,27.37,27.39,27.36,27.38,52400.0,23.1038,23.1207,23.0954,23.1123,52400.0
2014-02-27 15:10:00,27.38,27.38,27.37,27.38,31600.0,23.1123,23.1123,23.1038,23.1123,31600.0
2014-02-27 15:15:00,27.38,27.4,27.38,27.39,28000.0,23.1123,23.1292,23.1123,23.1207,28000.0
2014-02-27 15:20:00,27.39,27.39,27.38,27.38,42400.0,23.1207,23.1207,23.1123,23.1123,42400.0
2014-02-27 15:25:00,27.38,27.4,27.38,27.4,44400.0,23.1123,23.1292,23.1123,23.1292,44400.0
2014-02-27 15:30:00,27.4,27.4,27.39,27.4,45600.0,23.1292,23.1292,23.1207,23.1292,45600.0
2014-02-27 15:35:00,27.4,27.41,27.4,27.41,28800.0,23.1292,23.1376,23.1292,23.1376,28800.0
2014-02-27 15:40:00,27.41,27.41,27.4,27.41,43600.0,23.1376,23.1376,23.1292,23.1376,43600.0
2014-02-27 15:45:00,27.41,27.41,27.37,27.38,63600.0,23.1376,23.1376,23.1038,23.1123,63600.0
2014-02-27 15:50:00,27.38,27.41,27.38,27.41,98000.0,23.1123,23.1376,23.1123,23.1376,98000.0
2014-02-27 15:55:00,27.4,27.45,27.4,27.44,95200.0,23.1292,23.1714,23.1292,23.1629,95200.0
2014-02-28 09:30:00,27.41,27.47,27.41,27.44,140400.0,23.1376,23.1882,23.1376,23.1629,140400.0
2014-02-28 09:35:00,27.46,27.47,27.44,27.46,64000.0,23.1798,23.1882,23.1629,23.1798,64000.0
2014-02-28 09:40:00,27.49,27.5,27.48,27.49,35200.0,23.2051,23.2136,23.1967,23.2051,35200.0
2014-02-28 09:45:00,27.49,27.49,27.46,27.46,31600.0,23.2051,23.2051,23.1798,23.1798,31600.0
2014-02-28 09:50:00,27.47,27.47,27.46,27.47,4800.0,23.1882,23.1882,23.1798,23.1882,4800.0
2014-02-28 09:55:00,27.48,27.5,27.48,27.5,22400.0,23.1967,23.2136,23.1967,23.2136,22400.0
2014-02-28 10:00:00,27.5,27.55,27.5,27.55,53200.0,23.2136,23.2558,23.2136,23.2558,53200.0
2014-02-28 10:05:00,27.55,27.56,27.54,27.55,316400.0,23.2558,23.2642,23.2473,23.2558,316400.0
2014-02-28 10:10:00,27.55,27.6,27.55,27.6,22800.0,23.2558,23.298,23.2558,23.298,22800.0
2014-02-28 10:15:00,27.61,27.62,27.59,27.6,26800.0,23.3064,23.3149,23.2895,23.298,26800.0
2014-02-28 10:20:00,27.59,27.6,27.58,27.59,28000.0,23.2895,23.298,23.2811,23.2895,28000.0
2014-02-28 10:25:00,27.59,27.6,27.57,27.57,31200.0,23.2895,23.298,23.2727,23.2727,31200.0
2014-02-28 10:30:00,27.57,27.59,27.57,27.58,16400.0,23.2727,23.2895,23.2727,23.2811,16400.0
2014-02-28 10:35:00,27.57,27.58,27.55,27.56,20000.0,23.2727,23.2811,23.2558,23.2642,20000.0
2014-02-28 10:40:00,27.56,27.57,27.56,27.56,18000.0,23.2642,23.2727,23.2642,23.2642,18000.0
2014-02-28 10:45:00,27.57,27.57,27.55,27.57,94400.0,23.2727,23.2727,23.2558,23.2727,94400.0
2014-02-28 10:50:00,27.57,27.58,27.56,27.57,21600.0,23.2727,23.2811,23.2642,23.2727,21600.0
2014-02-28 10:55:00,27.55,27.56,27.55,27.56,68000.0,23.2558,23.2642,23.2558,23.2642,68000.0
2014-02-28 11:00:00,27.56,27.56,27.54,27.54,116000.0,23.2642,23.2642,23.2473,23.2473,116000.0
2014-02-28 11:05:00,27.53,27.54,27.52,27.54,67600.0,23.2389,23.2473,23.2305,23.2473,67600.0
2014-02-28 11:10:00,27.53,27.55,27.53,27.54,22400.0,23.2389,23.2558,23.2389,23.2473,22400.0
2014-02-28 11:15:00,27.54,27.54,27.53,27.53,64800.0,23.2473,23.2473,23.2389,23.2389,64800.0
2014-02-28 11:20:00,27.53,27.54,27.52,27.52,40400.0,23.2389,23.2473,23.2305,23.2305,40400.0
2014-02-28 11:25:00,27.53,27.54,27.52,27.54,44400.0,23.2389,23.2473,23.2305,23.2473,44400.0
2014-02-28 11:30:00,27.54,27.55,27.54,27.55,30000.0,23.2473,23.2558,23.2473,23.2558,30000.0
2014-02-28 11:35:00,27.56,27.58,27.56,27.57,22400.0,23.2642,23.2811,23.2642,23.2727,22400.0
2014-02-28 11:40:00,27.57,27.57,27.55,27.55,44800.0,23.2727,23.2727,23.2558,23.2558,44800.0
2014-02-28 11:45:00,27.56,27.57,27.55,27.55,68000.0,23.2642,23.2727,23.2558,23.2558,68000.0
2014-02-28 11:50:00,27.56,27.58,27.56,27.58,184000.0,23.2642,23.2811,23.2642,23.2811,184000.0
2014-02-28 11:55:00,27.58,27.59,27.56,27.57,31600.0,23.2811,23.2895,23.2642,23.2727,31600.0
2014-02-28 12:00:00,27.57,27.57,27.54,27.56,363200.0,23.2727,23.2727,23.2473,23.2642,363200.0
2014-02-28 12:05:00,27.56,27.57,27.56,27.57,93200.0,23.2642,23.2727,23.2642,23.2727,93200.0
2014-02-28 12:10:00,27.58,27.58,27.57,27.58,20400.0,23.2811,23.2811,23.2727,23.2811,20400.0
2014-02-28 12:15:00,27.58,27.59,27.58,27.58,9600.0,23.2811,23.2895,23.2811,23.2811,9600.0
2014-02-28 12:20:00,27.59,27.6,27.58,27.6,14000.0,23.2895,23.298,23.2811,23.298,14000.0
2014-02-28 12:25:00,27.59,27.6,27.59,27.6,8000.0,23.2895,23.298,23.2895,23.298,8000.0
2014-02-28 12:30:00,27.6,27.6,27.59,27.59,6800.0,23.298,23.298,23.2895,23.2895,6800.0
2014-02-28 12:35:00,27.59,27.59,27.58,27.58,9200.0,23.2895,23.2895,23.2811,23.2811,9200.0
2014-02-28 12:40:00,27.58,27.58,27.57,27.57,3600.0,23.2811,23.2811,23.2727,23.2727,3600.0
2014-02-28 12:45:00,27.57,27.58,27.57,27.58,9200.0,23.2727,23.2811,23.2727,23.2811,9200.0
2014-02-28 12:50:00,27.57,27.59,27.57,27.57,11600.0,23.2727,23.2895,23.2727,23.2727,11600.0
2014-02-28 12:55:00,27.58,27.58,27.57,27.58,6800.0,23.2811,23.2811,23.2727,23.2811,6800.0
2014-02-28 13:00:00,27.58,27.58,27.57,27.58,4800.0,23.2811,23.2811,23.2727,23.2811,4800.0
2014-02-28 13:05:00,27.58,27.59,27.57,27.58,16400.0,23.2811,23.2895,23.2727,23.2811,16400.0
2014-02-28 13:10:00,27.58,27.59,27.58,27.59,24400.0,23.2811,23.2895,23.2811,23.2895,24400.0
2014-02-28 13:15:00,27.6,27.61,27.59,27.61,21200.0,23.298,23.3064,23.2895,23.3064,21200.0
2014-02-28 13:20:00,27.62,27.63,27.61,27.62,16000.0,23.3149,23.3233,23.3064,23.3149,16000.0
2014-02-28 13:25:00,27.63,27.63,27.62,27.63,4400.0,23.3233,23.3233,23.3149,23.3233,4400.0
2014-02-28 13:30:00,27.63,27.64,27.63,27.63,40000.0,23.3233,23.3318,23.3233,23.3233,40000.0
2014-02-28 13:35:00,27.64,27.64,27.63,27.63,8400.0,23.3318,23.3318,23.3233,23.3233,8400.0
2014-02-28 13:40:00,27.63,27.63,27.63,27.63,41200.0,23.3233,23.3233,23.3233,23.3233,41200.0
2014-02-28 13:45:00,27.63,27.63,27.59,27.59,6800.0,23.3233,23.3233,23.2895,23.2895,6800.0
2014-02-28 13:50:00,27.6,27.61,27.59,27.59,7200.0,23.298,23.3064,23.2895,23.2895,7200.0
2014-02-28 13:55:00,27.59,27.6,27.59,27.59,10000.0,23.2895,23.298,23.2895,23.2895,10000.0
2014-02-28 14:00:00,27.59,27.59,27.57,27.58,9600.0,23.2895,23.2895,23.2727,23.2811,9600.0
2014-02-28 14:05:00,27.57,27.58,27.57,27.57,20400.0,23.2727,23.2811,23.2727,23.2727,20400.0
2014-02-28 14:10:00,27.57,27.58,27.57,27.58,18000.0,23.2727,23.2811,23.2727,23.2811,18000.0
2014-02-28 14:15:00,27.58,27.6,27.57,27.6,17600.0,23.2811,23.298,23.2727,23.298,17600.0
2014-02-28 14:20:00,27.6,27.6,27.59,27.6,7200.0,23.298,23.298,23.2895,23.298,7200.0
2014-02-28 14:25:00,27.59,27.6,27.58,27.6,12400.0,23.2895,23.298,23.2811,23.298,12400.0
2014-02-28 14:30:00,27.59,27.6,27.59,27.6,40800.0,23.2895,23.298,23.2895,23.298,40800.0
2014-02-28 14:35:00,27.6,27.6,27.55,27.55,177200.0,23.298,23.298,23.2558,23.2558,177200.0
2014-02-28 14:40:00,27.56,27.57,27.54,27.54,88800.0,23.2642,23.2727,23.2473,23.2473,88800.0
2014-02-28 14:45:00,27.54,27.54,27.48,27.49,65600.0,23.2473,23.2473,23.1967,23.2051,65600.0
2014-02-28 14:50:00,27.49,27.5,27.46,27.5,566400.0,23.2051,23.2136,23.1798,23.2136,566400.0
2014-02-28 14:55:00,27.5,27.5,27.47,27.48,147200.0,23.2136,23.2136,23.1882,23.1967,147200.0
2014-02-28 15:00:00,27.47,27.48,27.4,27.42,338800.0,23.1882,23.1967,23.1292,23.146,338800.0
2014-02-28 15:05:00,27.43,27.43,27.33,27.34,240400.0,23.1545,23.1545,23.0701,23.0785,240400.0
2014-02-28 15:10:00,27.34,27.36,27.3,27.34,164400.0,23.0785,23.0954,23.0447,23.0785,164400.0
2014-02-28 15:15:00,27.36,27.43,27.35,27.41,229600.0,23.0954,23.1545,23.087,23.1376,229600.0
2014-02-28 15:20:00,27.41,27.44,27.4,27.42,238400.0,23.1376,23.1629,23.1292,23.146,238400.0
2014-02-28 15:25:00,27.42,27.43,27.41,27.43,162000.0,23.146,23.1545,23.1376,23.1545,162000.0
2014-02-28 15:30:00,27.43,27.47,27.43,27.45,202800.0,23.1545,23.1882,23.1545,23.1714,202800.0
2014-02-28 15:35:00,27.45,27.46,27.44,27.45,94400.0,23.1714,23.1798,23.1629,23.1714,94400.0
2014-02-28 15:40:00,27.46,27.47,27.43,27.46,208800.0,23.1798,23.1882,23.1545,23.1798,208800.0
2014-02-28 15:45:00,27.46,27.46,27.41,27.41,264400.0,23.1798,23.1798,23.1376,23.1376,264400.0
2014-02-28 15:50:00,27.42,27.45,27.42,27.43,86800.0,23.146,23.1714,23.146,23.1545,86800.0
2014-02-28 15:55:00,27.44,27.49,27.42,27.43,707200.0,23.1629,23.2051,23.146,23.1545,707200.0
2014-03-03 09:30:00,27.24,27.25,27.15,27.17,286400.0,22.9941,23.0025,22.9181,22.935,286400.0
2014-03-03 09:35:00,27.2,27.25,27.19,27.24,114400.0,22.9603,23.0025,22.9519,22.9941,114400.0
2014-03-03 09:40:00,27.25,27.27,27.22,27.24,28800.0,23.0025,23.0194,22.9772,22.9941,28800.0
2014-03-03 09:45:00,27.25,27.28,27.22,27.24,122800.0,23.0025,23.0279,22.9772,22.9941,122800.0
2014-03-03 09:50:00,27.25,27.25,27.19,27.22,31600.0,23.0025,23.0025,22.9519,22.9772,31600.0
2014-03-03 09:55:00,27.23,27.24,27.17,27.21,55200.0,22.9857,22.9941,22.935,22.9688,55200.0
2014-03-03 10:00:00,27.23,27.23,27.16,27.18,44800.0,22.9857,22.9857,22.9266,22.9435,44800.0
2014-03-03 10:05:00,27.19,27.2,27.18,27.18,51600.0,22.9519,22.9603,22.9435,22.9435,51600.0
2014-03-03 10:10:00,27.17,27.17,27.12,27.12,48400.0,22.935,22.935,22.8928,22.8928,48400.0
2014-03-03 10:15:00,27.13,27.13,27.09,27.11,36400.0,22.9012,22.9012,22.8675,22.8844,36400.0
2014-03-03 10:20:00,27.12,27.13,27.08,27.08,88400.0,22.8928,22.9012,22.859,22.859,88400.0
2014-03-03 10:25:00,27.08,27.15,27.07,27.15,42800.0,22.859,22.9181,22.8506,22.9181,42800.0
2014-03-03 10:30:00,27.13,27.15,27.1,27.11,51600.0,22.9012,22.9181,22.8759,22.8844,51600.0
2014-03-03 10:35:00,27.11,27.12,27.1,27.12,30400.0,22.8844,22.8928,22.8759,22.8928,30400.0
2014-03-03 10:40:00,27.11,27.14,27.11,27.14,19600.0,22.8844,22.9097,22.8844,22.9097,19600.0
2014-03-03 10:45:00,27.13,27.13,27.1,27.11,25600.0,22.9012,22.9012,22.8759,22.8844,25600.0
2014-03-03 10:50:00,27.11,27.14,27.09,27.1,54800.0,22.8844,22.9097,22.8675,22.8759,54800.0
2014-03-03 10:55:00,27.1,27.16,27.1,27.15,58400.0,22.8759,22.9266,22.8759,22.9181,58400.0
2014-03-03 11:00:00,27.16,27.16,27.12,27.12,116400.0,22.9266,22.9266,22.8928,22.8928,116400.0
2014-03-03 11:05:00,27.12,27.12,27.05,27.06,94000.0,22.8928,22.8928,22.8337,22.8422,94000.0
2014-03-03 11:10:00,27.06,27.09,27.05,27.08,50800.0,22.8422,22.8675,22.8337,22.859,50800.0
2014-03-03 11:15:00,27.08,27.09,27.07,27.09,29200.0,22.859,22.8675,22.8506,22.8675,29200.0
2014-03-03 11:20:00,27.1,27.13,27.1,27.13,73600.0,22.8759,22.9012,22.8759,22.9012,73600.0
2014-03-03 11:25:00,27.13,27.15,27.1,27.11,23200.0,22.9012,22.9181,22.8759,22.8844,23200.0
2014-03-03 11:30:00,27.11,27.11,27.08,27.08,33200.0,22.8844,22.8844,22.859,22.859,33200.0
2014-03-03 11:35:00,27.09,27.09,27.07,27.07,23200.0,22.8675,22.8675,22.8506,22.8506,23200.0
2014-03-03 11:40:00,27.06,27.11,27.06,27.1,30000.0,22.8422,22.8844,22.8422,22.8759,30000.0
2014-03-03 11:45:00,27.09,27.09,27.06,27.07,81600.0,22.8675,22.8675,22.8422,22.8506,81600.0
2014-03-03 11:50:00,27.07,27.08,27.06,27.08,47200.0,22.8506,22.859,22.8422,22.859,47200.0
2014-03-03 11:55:00,27.08,27.08,27.04,27.04,57200.0,22.859,22.859,22.8253,22.8253,57200.0
2014-03-03 12:00:00,27.04,27.04,27.02,27.03,90000.0,22.8253,22.8253,22.8084,22.8168,90000.0
2014-03-03 12:05:00,27.03,27.04,27.01,27.02,22400.0,22.8168,22.8253,22.7999,22.8084,22400.0
2014-03-03 12:10:00,27.01,27.1,26.99,27.08,75600.0,22.7999,22.8759,22.7831,22.859,75600.0
2014-03-03 12:15:00,27.09,27.09,27.05,27.06,118400.0,22.8675,22.8675,22.8337,22.8422,118400.0
2014-03-03 12:20:00,27.06,27.1,27.05,27.1,117200.0,22.8422,22.8759,22.8337,22.8759,117200.0
2014-03-03 12:25:00,27.1,27.12,27.1,27.11,44800.0,22.8759,22.8928,22.8759,22.8844,44800.0
2014-03-03 12:30:00,27.11,27.13,27.11,27.13,32000.0,22.8844,22.9012,22.8844,22.9012,32000.0
2014-03-03 12:35:00,27.13,27.16,27.13,27.15,26000.0,22.9012,22.9266,22.9012,22.9181,26000.0
2014-03-03 12:40:00,27.15,27.15,27.13,27.14,21200.0,22.9181,22.9181,22.9012,22.9097,21200.0
2014-03-03 12:45:00,27.13,27.14,27.13,27.14,80000.0,22.9012,22.9097,22.9012,22.9097,80000.0
2014-03-03 12:50:00,27.14,27.15,27.14,27.14,82800.0,22.9097,22.9181,22.9097,22.9097,82800.0
2014-03-03 12:55:00,27.14,27.18,27.13,27.18,31600.0,22.9097,22.9435,22.9012,22.9435,31600.0
2014-03-03 13:00:00,27.17,27.21,27.17,27.18,27600.0,22.935,22.9688,22.935,22.9435,27600.0
2014-03-03 13:05:00,27.18,27.18,27.18,27.18,6400.0,22.9435,22.9435,22.9435,22.9435,6400.0
2014-03-03 13:10:00,27.18,27.21,27.17,27.2,27600.0,22.9435,22.9688,22.935,22.9603,27600.0
2014-03-03 13:15:00,27.21,27.23,27.21,27.23,8400.0,22.9688,22.9857,22.9688,22.9857,8400.0
2014-03-03 13:20:00,27.22,27.24,27.22,27.24,5600.0,22.9772,22.9941,22.9772,22.9941,5600.0
2014-03-03 13:25:00,27.25,27.25,27.24,27.24,20800.0,23.0025,23.0025,22.9941,22.9941,20800.0
2014-03-03 13:30:00,27.23,27.23,27.21,27.22,7200.0,22.9857,22.9857,22.9688,22.9772,7200.0
2014-03-03 13:35:00,27.22,27.23,27.22,27.23,13600.0,22.9772,22.9857,22.9772,22.9857,13600.0
2014-03-03 13:40:00,27.23,27.24,27.22,27.23,18400.0,22.9857,22.9941,22.9772,22.9857,18400.0
2014-03-03 13:45:00,27.23,27.24,27.22,27.24,11600.0,22.9857,22.9941,22.9772,22.9941,11600.0
2014-03-03 13:50:00,27.23,27.25,27.23,27.25,8800.0,22.9857,23.0025,22.9857,23.0025,8800.0
2014-03-03 13:55:00,27.25,27.31,27.25,27.3,28800.0,23.0025,23.0532,23.0025,23.0447,28800.0
2014-03-03 14:00:00,27.31,27.31,27.28,27.28,22800.0,23.0532,23.0532,23.0279,23.0279,22800.0
2014-03-03 14:05:00,27.29,27.31,27.28,27.3,8800.0,23.0363,23.0532,23.0279,23.0447,8800.0
2014-03-03 14:10:00,27.3,27.32,27.3,27.32,9600.0,23.0447,23.0616,23.0447,23.0616,9600.0
2014-03-03 14:15:00,27.32,27.33,27.32,27.32,14800.0,23.0616,23.0701,23.0616,23.0616,14800.0
2014-03-03 14:20:00,27.3,27.32,27.29,27.3,34800.0,23.0447,23.0616,23.0363,23.0447,34800.0
2014-03-03 14:25:00,27.31,27.32,27.28,27.28,17200.0,23.0532,23.0616,23.0279,23.0279,17200.0
2014-03-03 14:30:00,27.27,27.28,27.23,27.27,48000.0,23.0194,23.0279,22.9857,23.0194,48000.0
2014-03-03 14:35:00,27.27,27.29,27.27,27.28,10800.0,23.0194,23.0363,23.0194,23.0279,10800.0
2014-03-03 14:40:00,27.28,27.32,27.28,27.32,18000.0,23.0279,23.0616,23.0279,23.0616,18000.0
2014-03-03 14:45:00,27.32,27.35,27.32,27.35,4800.0,23.0616,23.087,23.0616,23.087,4800.0
2014-03-03 14:50:00,27.35,27.35,27.33,27.34,39600.0,23.087,23.087,23.0701,23.0785,39600.0
2014-03-03 14:55:00,27.35,27.35,27.31,27.31,113200.0,23.087,23.087,23.0532,23.0532,113200.0
2014-03-03 15:00:00,27.31,27.31,27.3,27.3,10800.0,23.0532,23.0532,23.0447,23.0447,10800.0
2014-03-03 15:05:00,27.29,27.31,27.29,27.3,26800.0,23.0363,23.0532,23.0363,23.0447,26800.0
2014-03-03 15:10:00,27.3,27.3,27.25,27.25,23200.0,23.0447,23.0447,23.0025,23.0025,23200.0
2014-03-03 15:15:00,27.25,27.27,27.24,27.27,38000.0,23.0025,23.0194,22.9941,23.0194,38000.0
2014-03-03 15:20:00,27.27,27.27,27.25,27.26,18800.0,23.0194,23.0194,23.0025,23.011,18800.0
2014-03-03 15:25:00,27.27,27.27,27.23,27.25,30800.0,23.0194,23.0194,22.9857,23.0025,30800.0
2014-03-03 15:30:00,27.25,27.25,27.24,27.25,18400.0,23.0025,23.0025,22.9941,23.0025,18400.0
2014-03-03 15:35:00,27.25,27.27,27.24,27.26,26400.0,23.0025,23.0194,22.9941,23.011,26400.0
2014-03-03 15:40:00,27.26,27.27,27.24,27.26,38400.0,23.011,23.0194,22.9941,23.011,38400.0
2014-03-03 15:45:00,27.28,27.28,27.25,27.25,51200.0,23.0279,23.0279,23.0025,23.0025,51200.0
2014-03-03 15:50:00,27.25,27.27,27.25,27.25,41200.0,23.0025,23.0194,23.0025,23.0025,41200.0
2014-03-03 15:55:00,27.26,27.29,27.24,27.29,68000.0,23.011,23.0363,22.9941,23.0363,68000.0
2014-03-04 09:30:00,27.57,27.67,27.57,27.66,170400.0,23.2727,23.3571,23.2727,23.3486,170400.0
2014-03-04 09:35:00,27.68,27.73,27.68,27.72,53600.0,23.3655,23.4077,23.3655,23.3993,53600.0
2014-03-04 09:40:00,27.72,27.73,27.69,27.73,14400.0,23.3993,23.4077,23.374,23.4077,14400.0
2014-03-04 09:45:00,27.74,27.79,27.74,27.79,36400.0,23.4162,23.4584,23.4162,23.4584,36400.0
2014-03-04 09:50:00,27.78,27.83,27.78,27.83,25200.0,23.4499,23.4921,23.4499,23.4921,25200.0
2014-03-04 09:55:00,27.84,27.92,27.84,27.92,51200.0,23.5006,23.5681,23.5006,23.5681,51200.0
2014-03-04 10:00:00,27.94,27.96,27.86,27.87,68800.0,23.585,23.6019,23.5175,23.5259,68800.0
2014-03-04 10:05:00,27.89,27.92,27.87,27.92,13200.0,23.5428,23.5681,23.5259,23.5681,13200.0
2014-03-04 10:10:00,27.93,27.97,27.91,27.97,867600.0,23.5765,23.6103,23.5597,23.6103,867600.0
2014-03-04 10:15:00,27.98,27.98,27.95,27.96,12800.0,23.6188,23.6188,23.5934,23.6019,12800.0
2014-03-04 10:20:00,27.98,27.99,27.96,27.96,64400.0,23.6188,23.6272,23.6019,23.6019,64400.0
2014-03-04 10:25:00,27.99,28.0,27.99,28.0,10000.0,23.6272,23.6356,23.6272,23.6356,10000.0
2014-03-04 10:30:00,28.01,28.01,27.99,27.99,9600.0,23.6441,23.6441,23.6272,23.6272,9600.0
2014-03-04 10:35:00,28.0,28.02,27.97,28.02,124000.0,23.6356,23.6525,23.6103,23.6525,124000.0
2014-03-04 10:40:00,28.02,28.04,28.01,28.02,75200.0,23.6525,23.6694,23.6441,23.6525,75200.0
2014-03-04 10:45:00,28.01,28.03,28.01,28.01,53200.0,23.6441,23.661,23.6441,23.6441,53200.0
2014-03-04 10:50:00,28.0,28.03,28.0,28.02,72000.0,23.6356,23.661,23.6356,23.6525,72000.0
2014-03-04 10:55:00,28.02,28.03,28.02,28.03,72400.0,23.6525,23.661,23.6525,23.661,72400.0
2014-03-04 11:00:00,28.03,28.03,28.01,28.02,10800.0,23.661,23.661,23.6441,23.6525,10800.0
2014-03-04 11:05:00,28.03,28.03,28.0,28.01,25200.0,23.661,23.661,23.6356,23.6441,25200.0
2014-03-04 11:10:00,28.0,28.0,28.0,28.0,12400.0,23.6356,23.6356,23.6356,23.6356,12400.0
2014-03-04 11:15:00,28.01,28.03,28.01,28.02,107600.0,23.6441,23.661,23.6441,23.6525,107600.0
2014-03-04 11:20:00,28.02,28.03,28.02,28.03,21600.0,23.6525,23.661,23.6525,23.661,21600.0
2014-03-04 11:25:00,28.03,28.03,28.01,28.02,105600.0,23.661,23.661,23.6441,23.6525,105600.0
2014-03-04 11:30:00,28.02,28.02,27.99,28.0,12800.0,23.6525,23.6525,23.6272,23.6356,12800.0
2014-03-04 11:35:00,28.0,28.01,27.99,28.0,45200.0,23.6356,23.6441,23.6272,23.6356,45200.0
2014-03-04 11:40:00,28.0,28.0,27.99,28.0,43200.0,23.6356,23.6356,23.6272,23.6356,43200.0
2014-03-04 11:45:00,28.0,28.02,28.0,28.02,27200.0,23.6356,23.6525,23.6356,23.6525,27200.0
2014-03-04 11:50:00,28.02,28.05,28.02,28.04,92000.0,23.6525,23.6778,23.6525,23.6694,92000.0
2014-03-04 11:55:00,28.04,28.04,28.03,28.04,19200.0,23.6694,23.6694,23.661,23.6694,19200.0
2014-03-04 12:00:00,28.04,28.05,28.03,28.04,13600.0,23.6694,23.6778,23.661,23.6694,13600.0
2014-03-04 12:05:00,28.03,28.03,28.02,28.03,14000.0,23.661,23.661,23.6525,23.661,14000.0
2014-03-04 12:10:00,28.04,28.05,28.04,28.05,19200.0,23.6694,23.6778,23.6694,23.6778,19200.0
2014-03-04 12:15:00,28.05,28.08,28.05,28.08,16000.0,23.6778,23.7032,23.6778,23.7032,16000.0
2014-03-04 12:20:00,28.09,28.1,28.06,28.06,164800.0,23.7116,23.7201,23.6863,23.6863,164800.0
2014-03-04 12:25:00,28.06,28.1,28.06,28.09,149600.0,23.6863,23.7201,23.6863,23.7116,149600.0
2014-03-04 12:30:00,28.09,28.1,28.06,28.07,126000.0,23.7116,23.7201,23.6863,23.6947,126000.0
2014-03-04 12:35:00,28.06,28.08,28.06,28.07,27200.0,23.6863,23.7032,23.6863,23.6947,27200.0
2014-03-04 12:40:00,28.07,28.07,28.05,28.05,16400.0,23.6947,23.6947,23.6778,23.6778,16400.0
2014-03-04 12:45:00,28.04,28.06,28.04,28.05,7200.0,23.6694,23.6863,23.6694,23.6778,7200.0
2014-03-04 12:50:00,28.06,28.07,28.06,28.07,15200.0,23.6863,23.6947,23.6863,23.6947,15200.0
2014-03-04 12:55:00,28.06,28.09,28.06,28.09,18000.0,23.6863,23.7116,23.6863,23.7116,18000.0
2014-03-04 13:00:00,28.08,28.1,28.08,28.09,12000.0,23.7032,23.7201,23.7032,23.7116,12000.0
2014-03-04 13:05:00,28.09,28.11,28.08,28.08,16000.0,23.7116,23.7285,23.7032,23.7032,16000.0
2014-03-04 13:10:00,28.09,28.09,28.08,28.09,14800.0,23.7116,23.7116,23.7032,23.7116,14800.0
2014-03-04 13:15:00,28.09,28.1,28.09,28.09,12000.0,23.7116,23.7201,23.7116,23.7116,12000.0
2014-03-04 13:20:00,28.08,28.09,28.06,28.06,28000.0,23.7032,23.7116,23.6863,23.6863,28000.0
2014-03-04 13:25:00,28.05,28.08,28.05,28.06,12800.0,23.6778,23.7032,23.6778,23.6863,12800.0
2014-03-04 13:30:00,28.08,28.08,28.06,28.06,8400.0,23.7032,23.7032,23.6863,23.6863,8400.0
2014-03-04 13:35:00,28.06,28.07,28.04,28.07,8000.0,23.6863,23.6947,23.6694,23.6947,8000.0
2014-03-04 13:40:00,28.07,28.07,28.04,28.05,18400.0,23.6947,23.6947,23.6694,23.6778,18400.0
2014-03-04 13:45:00,28.06,28.07,28.0,28.0,22000.0,23.6863,23.6947,23.6356,23.6356,22000.0
2014-03-04 13:50:00,28.0,28.03,28.0,28.0,30000.0,23.6356,23.661,23.6356,23.6356,30000.0
2014-03-04 13:55:00,27.99,28.0,27.98,28.0,42400.0,23.6272,23.6356,23.6188,23.6356,42400.0
2014-03-04 14:00:00,28.0,28.0,27.95,27.95,27200.0,23.6356,23.6356,23.5934,23.5934,27200.0
2014-03-04 14:05:00,27.96,27.99,27.96,27.98,25600.0,23.6019,23.6272,23.6019,23.6188,25600.0
2014-03-04 14:10:00,27.98,28.02,27.98,28.01,21600.0,23.6188,23.6525,23.6188,23.6441,21600.0
2014-03-04 14:15:00,28.01,28.02,27.99,28.0,12400.0,23.6441,23.6525,23.6272,23.6356,12400.0
2014-03-04 14:20:00,27.99,28.02,27.99,28.0,16400.0,23.6272,23.6525,23.6272,23.6356,16400.0
2014-03-04 14:25:00,27.99,27.99,27.97,27.97,19600.0,23.6272,23.6272,23.6103,23.6103,19600.0
2014-03-04 14:30:00,27.98,27.98,27.95,27.95,14400.0,23.6188,23.6188,23.5934,23.5934,14400.0
2014-03-04 14:35:00,27.96,27.96,27.91,27.92,28000.0,23.6019,23.6019,23.5597,23.5681,28000.0
2014-03-04 14:40:00,27.95,27.95,27.94,27.95,4400.0,23.5934,23.5934,23.585,23.5934,4400.0
2014-03-04 14:45:00,27.96,27.97,27.96,27.96,12400.0,23.6019,23.6103,23.6019,23.6019,12400.0
2014-03-04 14:50:00,27.96,28.0,27.96,27.99,48800.0,23.6019,23.6356,23.6019,23.6272,48800.0
2014-03-04 14:55:00,28.0,28.04,28.0,28.04,29600.0,23.6356,23.6694,23.6356,23.6694,29600.0
2014-03-04 15:00:00,28.03,28.04,28.02,28.03,49200.0,23.661,23.6694,23.6525,23.661,49200.0
2014-03-04 15:05:00,28.04,28.05,28.04,28.04,46400.0,23.6694,23.6778,23.6694,23.6694,46400.0
2014-03-04 15:10:00,28.03,28.03,28.02,28.02,16800.0,23.661,23.661,23.6525,23.6525,16800.0
2014-03-04 15:15:00,28.02,28.04,28.0,28.04,23600.0,23.6525,23.6694,23.6356,23.6694,23600.0
2014-03-04 15:20:00,28.07,28.09,28.07,28.09,46400.0,23.6947,23.7116,23.6947,23.7116,46400.0
2014-03-04 15:25:00,28.09,28.09,28.05,28.07,27600.0,23.7116,23.7116,23.6778,23.6947,27600.0
2014-03-04 15:30:00,28.06,28.08,28.05,28.08,870000.0,23.6863,23.7032,23.6778,23.7032,870000.0
2014-03-04 15:35:00,28.08,28.09,28.07,28.08,32000.0,23.7032,23.7116,23.6947,23.7032,32000.0
2014-03-04 15:40:00,28.08,28.1,28.08,28.1,23200.0,23.7032,23.7201,23.7032,23.7201,23200.0
2014-03-04 15:45:00,28.1,28.1,28.03,28.03,36000.0,23.7201,23.7201,23.661,23.661,36000.0
2014-03-04 15:50:00,28.04,28.04,28.01,28.02,17200.0,23.6694,23.6694,23.6441,23.6525,17200.0
2014-03-04 15:55:00,28.02,28.02,27.97,27.98,44400.0,23.6525,23.6525,23.6103,23.6188,44400.0
2014-03-05 09:30:00,27.96,27.96,27.85,27.91,313600.0,23.6019,23.6019,23.509,23.5597,313600.0
2014-03-05 09:35:00,27.91,27.92,27.89,27.91,64800.0,23.5597,23.5681,23.5428,23.5597,64800.0
2014-03-05 09:40:00,27.88,27.95,27.87,27.95,166800.0,23.5343,23.5934,23.5259,23.5934,166800.0
2014-03-05 09:45:00,27.95,27.95,27.92,27.92,133600.0,23.5934,23.5934,23.5681,23.5681,133600.0
2014-03-05 09:50:00,27.92,27.93,27.91,27.92,190800.0,23.5681,23.5765,23.5597,23.5681,190800.0
2014-03-05 09:55:00,27.91,27.92,27.87,27.88,278800.0,23.5597,23.5681,23.5259,23.5343,278800.0
2014-03-05 10:00:00,27.9,27.9,27.88,27.89,40000.0,23.5512,23.5512,23.5343,23.5428,40000.0
2014-03-05 10:05:00,27.9,27.93,27.9,27.92,24400.0,23.5512,23.5765,23.5512,23.5681,24400.0
2014-03-05 10:10:00,27.93,27.95,27.91,27.93,25200.0,23.5765,23.5934,23.5597,23.5765,25200.0
2014-03-05 10:15:00,27.93,27.93,27.9,27.9,3200.0,23.5765,23.5765,23.5512,23.5512,3200.0
2014-03-05 10:20:00,27.91,27.95,27.91,27.93,207200.0,23.5597,23.5934,23.5597,23.5765,207200.0
2014-03-05 10:25:00,27.93,27.96,27.93,27.93,123200.0,23.5765,23.6019,23.5765,23.5765,123200.0
2014-03-05 10:30:00,27.95,27.96,27.93,27.93,31600.0,23.5934,23.6019,23.5765,23.5765,31600.0
2014-03-05 10:35:00,27.93,27.95,27.93,27.93,21600.0,23.5765,23.5934,23.5765,23.5765,21600.0
2014-03-05 10:40:00,27.94,27.95,27.93,27.95,1200.0,23.585,23.5934,23.5765,23.5934,1200.0
2014-03-05 10:45:00,27.95,27.95,27.9,27.9,32400.0,23.5934,23.5934,23.5512,23.5512,32400.0
2014-03-05 10:50:00,27.9,27.91,27.89,27.9,20000.0,23.5512,23.5597,23.5428,23.5512,20000.0
2014-03-05 10:55:00,27.91,27.93,27.9,27.91,148400.0,23.5597,23.5765,23.5512,23.5597,148400.0
2014-03-05 11:00:00,27.92,27.94,27.91,27.93,33200.0,23.5681,23.585,23.5597,23.5765,33200.0
2014-03-05 11:05:00,27.93,27.93,27.92,27.93,10000.0,23.5765,23.5765,23.5681,23.5765,10000.0
2014-03-05 11:10:00,27.93,27.93,27.92,27.92,8400.0,23.5765,23.5765,23.5681,23.5681,8400.0
2014-03-05 11:15:00,27.93,27.93,27.9,27.92,14400.0,23.5765,23.5765,23.5512,23.5681,14400.0
2014-03-05 11:20:00,27.92,27.92,27.91,27.91,20000.0,23.5681,23.5681,23.5597,23.5597,20000.0
2014-03-05 11:25:00,27.91,27.91,27.88,27.88,19600.0,23.5597,23.5597,23.5343,23.5343,19600.0
2014-03-05 11:30:00,27.9,27.9,27.89,27.89,2800.0,23.5512,23.5512,23.5428,23.5428,2800.0
2014-03-05 11:35:00,27.88,27.9,27.88,27.9,12000.0,23.5343,23.5512,23.5343,23.5512,12000.0
2014-03-05 11:40:00,27.89,27.9,27.87,27.89,19600.0,23.5428,23.5512,23.5259,23.5428,19600.0
2014-03-05 11:45:00,27.89,27.9,27.89,27.9,6400.0,23.5428,23.5512,23.5428,23.5512,6400.0
2014-03-05 11:50:00,27.92,27.92,27.92,27.92,8800.0,23.5681,23.5681,23.5681,23.5681,8800.0
2014-03-05 11:55:00,27.91,27.92,27.91,27.91,8800.0,23.5597,23.5681,23.5597,23.5597,8800.0
2014-03-05 12:00:00,27.91,27.93,27.9,27.93,30800.0,23.5597,23.5765,23.5512,23.5765,30800.0
2014-03-05 12:05:00,27.92,27.92,27.92,27.92,2000.0,23.5681,23.5681,23.5681,23.5681,2000.0
2014-03-05 12:10:00,27.91,27.91,27.9,27.9,14000.0,23.5597,23.5597,23.5512,23.5512,14000.0
2014-03-05 12:15:00,27.91,27.92,27.91,27.91,12000.0,23.5597,23.5681,23.5597,23.5597,12000.0
2014-03-05 12:20:00,27.91,27.92,27.91,27.92,14400.0,23.5597,23.5681,23.5597,23.5681,14400.0
2014-03-05 12:25:00,27.91,27.92,27.91,27.92,14000.0,23.5597,23.5681,23.5597,23.5681,14000.0
2014-03-05 12:30:00,27.91,27.92,27.91,27.92,42000.0,23.5597,23.5681,23.5597,23.5681,42000.0
2014-03-05 12:35:00,27.92,27.95,27.92,27.95,27200.0,23.5681,23.5934,23.5681,23.5934,27200.0
2014-03-05 12:40:00,27.95,27.95,27.93,27.93,11200.0,23.5934,23.5934,23.5765,23.5765,11200.0
2014-03-05 12:45:00,27.93,27.95,27.93,27.95,8800.0,23.5765,23.5934,23.5765,23.5934,8800.0
2014-03-05 12:50:00,27.95,27.95,27.93,27.93,12800.0,23.5934,23.5934,23.5765,23.5765,12800.0
2014-03-05 12:55:00,27.93,27.94,27.93,27.93,19600.0,23.5765,23.585,23.5765,23.5765,19600.0
2014-03-05 13:00:00,27.93,27.93,27.92,27.92,7200.0,23.5765,23.5765,23.5681,23.5681,7200.0
2014-03-05 13:05:00,27.93,27.93,27.92,27.92,13600.0,23.5765,23.5765,23.5681,23.5681,13600.0
2014-03-05 13:10:00,27.92,27.94,27.92,27.94,16400.0,23.5681,23.585,23.5681,23.585,16400.0
2014-03-05 13:15:00,27.95,27.97,27.94,27.94,17200.0,23.5934,23.6103,23.585,23.585,17200.0
2014-03-05 13:20:00,27.94,27.95,27.94,27.94,10400.0,23.585,23.5934,23.585,23.585,10400.0
2014-03-05 13:25:00,27.94,27.94,27.93,27.93,15200.0,23.585,23.585,23.5765,23.5765,15200.0
2014-03-05 13:30:00,27.92,27.93,27.92,27.93,14000.0,23.5681,23.5765,23.5681,23.5765,14000.0
2014-03-05 13:35:00,27.92,27.92,27.91,27.92,13600.0,23.5681,23.5681,23.5597,23.5681,13600.0
2014-03-05 13:40:00,27.92,27.92,27.91,27.91,5600.0,23.5681,23.5681,23.5597,23.5597,5600.0
2014-03-05 13:45:00,27.91,27.91,27.89,27.89,34400.0,23.5597,23.5597,23.5428,23.5428,34400.0
2014-03-05 13:50:00,27.88,27.89,27.88,27.89,23200.0,23.5343,23.5428,23.5343,23.5428,23200.0
2014-03-05 13:55:00,27.89,27.89,27.88,27.88,37200.0,23.5428,23.5428,23.5343,23.5343,37200.0
2014-03-05 14:00:00,27.9,27.91,27.9,27.9,1600.0,23.5512,23.5597,23.5512,23.5512,1600.0
2014-03-05 14:05:00,27.9,27.92,27.9,27.91,5600.0,23.5512,23.5681,23.5512,23.5597,5600.0
2014-03-05 14:10:00,27.92,27.92,27.91,27.92,2000.0,23.5681,23.5681,23.5597,23.5681,2000.0
2014-03-05 14:15:00,27.9,27.9,27.88,27.9,10800.0,23.5512,23.5512,23.5343,23.5512,10800.0
2014-03-05 14:20:00,27.9,27.9,27.89,27.9,4400.0,23.5512,23.5512,23.5428,23.5512,4400.0
2014-03-05 14:25:00,27.9,27.9,27.88,27.89,13200.0,23.5512,23.5512,23.5343,23.5428,13200.0
2014-03-05 14:30:00,27.9,27.9,27.89,27.89,20000.0,23.5512,23.5512,23.5428,23.5428,20000.0
2014-03-05 14:35:00,27.9,27.9,27.89,27.9,10000.0,23.5512,23.5512,23.5428,23.5512,10000.0
2014-03-05 14:40:00,27.9,27.9,27.88,27.88,5600.0,23.5512,23.5512,23.5343,23.5343,5600.0
2014-03-05 14:45:00,27.89,27.89,27.88,27.89,6400.0,23.5428,23.5428,23.5343,23.5428,6400.0
2014-03-05 14:50:00,27.9,27.9,27.89,27.89,10800.0,23.5512,23.5512,23.5428,23.5428,10800.0
2014-03-05 14:55:00,27.89,27.9,27.88,27.89,22800.0,23.5428,23.5512,23.5343,23.5428,22800.0
2014-03-05 15:00:00,27.89,27.89,27.89,27.89,17600.0,23.5428,23.5428,23.5428,23.5428,17600.0
2014-03-05 15:05:00,27.89,27.89,27.86,27.87,57600.0,23.5428,23.5428,23.5175,23.5259,57600.0
2014-03-05 15:10:00,27.87,27.88,27.86,27.88,7600.0,23.5259,23.5343,23.5175,23.5343,7600.0
2014-03-05 15:15:00,27.88,27.88,27.88,27.88,12000.0,23.5343,23.5343,23.5343,23.5343,12000.0
2014-03-05 15:20:00,27.88,27.89,27.88,27.89,39600.0,23.5343,23.5428,23.5343,23.5428,39600.0
2014-03-05 15:25:00,27.88,27.89,27.87,27.89,14000.0,23.5343,23.5428,23.5259,23.5428,14000.0
2014-03-05 15:30:00,27.89,27.89,27.88,27.89,6400.0,23.5428,23.5428,23.5343,23.5428,6400.0
2014-03-05 15:35:00,27.9,27.9,27.89,27.9,18400.0,23.5512,23.5512,23.5428,23.5512,18400.0
2014-03-05 15:40:00,27.9,27.9,27.89,27.9,11600.0,23.5512,23.5512,23.5428,23.5512,11600.0
2014-03-05 15:45:00,27.91,27.91,27.91,27.91,9600.0,23.5597,23.5597,23.5597,23.5597,9600.0
2014-03-05 15:50:00,27.92,27.93,27.91,27.92,42400.0,23.5681,23.5765,23.5597,23.5681,42400.0
2014-03-05 15:55:00,27.93,27.95,27.93,27.95,32800.0,23.5765,23.5934,23.5765,23.5934,32800.0
2014-03-06 09:30:00,28.02,28.02,27.98,27.98,57600.0,23.6525,23.6525,23.6188,23.6188,57600.0
2014-03-06 09:35:00,27.98,28.0,27.96,27.97,23200.0,23.6188,23.6356,23.6019,23.6103,23200.0
2014-03-06 09:40:00,27.97,28.0,27.96,27.99,24800.0,23.6103,23.6356,23.6019,23.6272,24800.0
2014-03-06 09:45:00,27.99,27.99,27.97,27.97,6800.0,23.6272,23.6272,23.6103,23.6103,6800.0
2014-03-06 09:50:00,27.99,28.01,27.98,28.01,6000.0,23.6272,23.6441,23.6188,23.6441,6000.0
2014-03-06 09:55:00,28.0,28.01,28.0,28.01,14800.0,23.6356,23.6441,23.6356,23.6441,14800.0
2014-03-06 10:00:00,28.0,28.01,27.97,28.01,12800.0,23.6356,23.6441,23.6103,23.6441,12800.0
2014-03-06 10:05:00,28.0,28.0,27.98,27.98,5200.0,23.6356,23.6356,23.6188,23.6188,5200.0
2014-03-06 10:10:00,27.98,27.98,27.93,27.93,10400.0,23.6188,23.6188,23.5765,23.5765,10400.0
2014-03-06 10:15:00,27.94,27.94,27.9,27.92,7600.0,23.585,23.585,23.5512,23.5681,7600.0
2014-03-06 10:20:00,27.92,27.93,27.9,27.93,12000.0,23.5681,23.5765,23.5512,23.5765,12000.0
2014-03-06 10:25:00,27.93,27.96,27.91,27.96,48800.0,23.5765,23.6019,23.5597,23.6019,48800.0
2014-03-06 10:30:00,27.95,27.96,27.94,27.95,34800.0,23.5934,23.6019,23.585,23.5934,34800.0
2014-03-06 10:35:00,27.94,27.95,27.93,27.93,16000.0,23.585,23.5934,23.5765,23.5765,16000.0
2014-03-06 10:40:00,27.93,27.94,27.93,27.93,94800.0,23.5765,23.585,23.5765,23.5765,94800.0
2014-03-06 10:45:00,27.95,27.96,27.93,27.94,9600.0,23.5934,23.6019,23.5765,23.585,9600.0
2014-03-06 10:50:00,27.95,27.96,27.94,27.96,6000.0,23.5934,23.6019,23.585,23.6019,6000.0
2014-03-06 10:55:00,27.97,27.97,27.94,27.96,13600.0,23.6103,23.6103,23.585,23.6019,13600.0
2014-03-06 11:00:00,27.97,27.98,27.96,27.96,27200.0,23.6103,23.6188,23.6019,23.6019,27200.0
2014-03-06 11:05:00,27.96,27.97,27.95,27.97,5200.0,23.6019,23.6103,23.5934,23.6103,5200.0
2014-03-06 11:10:00,27.97,27.98,27.97,27.98,28400.0,23.6103,23.6188,23.6103,23.6188,28400.0
2014-03-06 11:15:00,27.98,27.98,27.96,27.97,11600.0,23.6188,23.6188,23.6019,23.6103,11600.0
2014-03-06 11:20:00,27.97,27.98,27.97,27.97,22000.0,23.6103,23.6188,23.6103,23.6103,22000.0
2014-03-06 11:25:00,27.97,27.97,27.95,27.96,16400.0,23.6103,23.6103,23.5934,23.6019,16400.0
2014-03-06 11:30:00,27.97,27.98,27.96,27.98,24400.0,23.6103,23.6188,23.6019,23.6188,24400.0
2014-03-06 11:35:00,27.98,27.98,27.97,27.98,7600.0,23.6188,23.6188,23.6103,23.6188,7600.0
2014-03-06 11:40:00,27.98,27.99,27.97,27.98,31600.0,23.6188,23.6272,23.6103,23.6188,31600.0
2014-03-06 11:45:00,27.98,27.99,27.98,27.99,26800.0,23.6188,23.6272,23.6188,23.6272,26800.0
2014-03-06 11:50:00,27.99,27.99,27.98,27.98,6000.0,23.6272,23.6272,23.6188,23.6188,6000.0
2014-03-06 11:55:00,28.0,28.0,28.0,28.0,12800.0,23.6356,23.6356,23.6356,23.6356,12800.0
2014-03-06 12:00:00,27.99,28.0,27.99,28.0,26800.0,23.6272,23.6356,23.6272,23.6356,26800.0
2014-03-06 12:05:00,28.0,28.0,28.0,28.0,34800.0,23.6356,23.6356,23.6356,23.6356,34800.0
2014-03-06 12:10:00,28.0,28.01,28.0,28.0,34800.0,23.6356,23.6441,23.6356,23.6356,34800.0
2014-03-06 12:15:00,27.99,28.0,27.99,28.0,101600.0,23.6272,23.6356,23.6272,23.6356,101600.0
2014-03-06 12:20:00,28.0,28.0,27.99,28.0,42400.0,23.6356,23.6356,23.6272,23.6356,42400.0
2014-03-06 12:25:00,28.0,28.0,27.99,27.99,11600.0,23.6356,23.6356,23.6272,23.6272,11600.0
2014-03-06 12:30:00,27.99,27.99,27.99,27.99,13200.0,23.6272,23.6272,23.6272,23.6272,13200.0
2014-03-06 12:35:00,27.99,27.99,27.98,27.99,14000.0,23.6272,23.6272,23.6188,23.6272,14000.0
2014-03-06 12:40:00,27.99,27.99,27.99,27.99,18400.0,23.6272,23.6272,23.6272,23.6272,18400.0
2014-03-06 12:45:00,27.98,27.99,27.98,27.99,30800.0,23.6188,23.6272,23.6188,23.6272,30800.0
2014-03-06 12:50:00,27.99,28.0,27.99,27.99,14800.0,23.6272,23.6356,23.6272,23.6272,14800.0
2014-03-06 12:55:00,28.0,28.0,28.0,28.0,3600.0,23.6356,23.6356,23.6356,23.6356,3600.0
2014-03-06 13:00:00,28.0,28.01,28.0,28.0,13600.0,23.6356,23.6441,23.6356,23.6356,13600.0
2014-03-06 13:05:00,28.01,28.02,28.01,28.02,800.0,23.6441,23.6525,23.6441,23.6525,800.0
2014-03-06 13:10:00,28.02,28.02,27.99,27.99,32400.0,23.6525,23.6525,23.6272,23.6272,32400.0
2014-03-06 13:15:00,27.99,27.99,27.98,27.99,7600.0,23.6272,23.6272,23.6188,23.6272,7600.0
2014-03-06 13:20:00,27.99,28.0,27.99,27.99,18000.0,23.6272,23.6356,23.6272,23.6272,18000.0
2014-03-06 13:25:00,28.0,28.0,27.98,27.98,14800.0,23.6356,23.6356,23.6188,23.6188,14800.0
2014-03-06 13:30:00,27.98,27.99,27.98,27.98,13200.0,23.6188,23.6272,23.6188,23.6188,13200.0
2014-03-06 13:35:00,27.99,27.99,27.98,27.98,6000.0,23.6272,23.6272,23.6188,23.6188,6000.0
2014-03-06 13:40:00,27.98,27.98,27.96,27.97,4800.0,23.6188,23.6188,23.6019,23.6103,4800.0
2014-03-06 13:45:00,27.96,27.96,27.94,27.94,1600.0,23.6019,23.6019,23.585,23.585,1600.0
2014-03-06 13:50:00,27.94,27.95,27.94,27.94,8800.0,23.585,23.5934,23.585,23.585,8800.0
2014-03-06 13:55:00,27.94,27.95,27.93,27.93,25600.0,23.585,23.5934,23.5765,23.5765,25600.0
2014-03-06 14:00:00,27.93,27.96,27.93,27.96,3200.0,23.5765,23.6019,23.5765,23.6019,3200.0
2014-03-06 14:05:00,27.97,27.98,27.96,27.97,22800.0,23.6103,23.6188,23.6019,23.6103,22800.0
2014-03-06 14:10:00,27.97,27.97,27.96,27.96,4800.0,23.6103,23.6103,23.6019,23.6019,4800.0
2014-03-06 14:15:00,27.97,27.97,27.95,27.96,12400.0,23.6103,23.6103,23.5934,23.6019,12400.0
2014-03-06 14:20:00,27.97,27.98,27.97,27.98,14000.0,23.6103,23.6188,23.6103,23.6188,14000.0
2014-03-06 14:25:00,27.99,28.0,27.98,28.0,12800.0,23.6272,23.6356,23.6188,23.6356,12800.0
2014-03-06 14:30:00,28.0,28.0,27.98,27.99,12000.0,23.6356,23.6356,23.6188,23.6272,12000.0
2014-03-06 14:35:00,27.99,27.99,27.98,27.99,31200.0,23.6272,23.6272,23.6188,23.6272,31200.0
2014-03-06 14:40:00,28.0,28.02,28.0,28.01,20400.0,23.6356,23.6525,23.6356,23.6441,20400.0
2014-03-06 14:45:00,28.01,28.01,27.99,28.0,18800.0,23.6441,23.6441,23.6272,23.6356,18800.0
2014-03-06 14:50:00,28.0,28.02,28.0,28.02,24000.0,23.6356,23.6525,23.6356,23.6525,24000.0
2014-03-06 14:55:00,28.02,28.02,28.01,28.02,35600.0,23.6525,23.6525,23.6441,23.6525,35600.0
2014-03-06 15:00:00,28.02,28.03,28.02,28.02,17200.0,23.6525,23.661,23.6525,23.6525,17200.0
2014-03-06 15:05:00,28.02,28.02,28.0,28.0,10400.0,23.6525,23.6525,23.6356,23.6356,10400.0
2014-03-06 15:10:00,28.0,28.01,28.0,28.01,14400.0,23.6356,23.6441,23.6356,23.6441,14400.0
2014-03-06 15:15:00,28.01,28.02,28.0,28.02,11600.0,23.6441,23.6525,23.6356,23.6525,11600.0
2014-03-06 15:20:00,28.02,28.02,28.0,28.0,6400.0,23.6525,23.6525,23.6356,23.6356,6400.0
2014-03-06 15:25:00,28.0,28.02,28.0,28.02,8000.0,23.6356,23.6525,23.6356,23.6525,8000.0
2014-03-06 15:30:00,28.02,28.03,28.02,28.03,15200.0,23.6525,23.661,23.6525,23.661,15200.0
2014-03-06 15:35:00,28.03,28.04,28.03,28.04,14000.0,23.661,23.6694,23.661,23.6694,14000.0
2014-03-06 15:40:00,28.04,28.04,28.02,28.02,15600.0,23.6694,23.6694,23.6525,23.6525,15600.0
2014-03-06 15:45:00,28.02,28.02,28.0,28.0,15200.0,23.6525,23.6525,23.6356,23.6356,15200.0
2014-03-06 15:50:00,28.0,28.0,27.98,27.99,43600.0,23.6356,23.6356,23.6188,23.6272,43600.0
2014-03-06 15:55:00,27.99,28.0,27.97,28.0,53200.0,23.6272,23.6356,23.6103,23.6356,53200.0
2014-03-07 09:30:00,28.11,28.16,28.04,28.06,42400.0,23.7285,23.7707,23.6694,23.6863,42400.0
2014-03-07 09:35:00,28.06,28.06,28.04,28.06,22800.0,23.6863,23.6863,23.6694,23.6863,22800.0
2014-03-07 09:40:00,28.07,28.09,28.04,28.04,16400.0,23.6947,23.7116,23.6694,23.6694,16400.0
2014-03-07 09:45:00,28.03,28.03,27.96,27.96,26000.0,23.661,23.661,23.6019,23.6019,26000.0
2014-03-07 09:50:00,27.96,27.98,27.94,27.98,18400.0,23.6019,23.6188,23.585,23.6188,18400.0
2014-03-07 09:55:00,27.97,27.99,27.96,27.99,6800.0,23.6103,23.6272,23.6019,23.6272,6800.0
2014-03-07 10:00:00,27.98,28.0,27.96,27.99,27600.0,23.6188,23.6356,23.6019,23.6272,27600.0
2014-03-07 10:05:00,28.0,28.06,28.0,28.05,41200.0,23.6356,23.6863,23.6356,23.6778,41200.0
2014-03-07 10:10:00,28.05,28.07,28.05,28.07,21600.0,23.6778,23.6947,23.6778,23.6947,21600.0
2014-03-07 10:15:00,28.06,28.07,28.06,28.07,14800.0,23.6863,23.6947,23.6863,23.6947,14800.0
2014-03-07 10:20:00,28.06,28.07,28.04,28.04,58400.0,23.6863,23.6947,23.6694,23.6694,58400.0
2014-03-07 10:25:00,28.04,28.05,28.02,28.05,14800.0,23.6694,23.6778,23.6525,23.6778,14800.0
2014-03-07 10:30:00,28.05,28.1,28.05,28.07,14800.0,23.6778,23.7201,23.6778,23.6947,14800.0
2014-03-07 10:35:00,28.08,28.08,28.06,28.06,7200.0,23.7032,23.7032,23.6863,23.6863,7200.0
2014-03-07 10:40:00,28.08,28.09,28.08,28.08,14400.0,23.7032,23.7116,23.7032,23.7032,14400.0
2014-03-07 10:45:00,28.06,28.06,28.03,28.04,27200.0,23.6863,23.6863,23.661,23.6694,27200.0
2014-03-07 10:50:00,28.04,28.05,28.01,28.01,16400.0,23.6694,23.6778,23.6441,23.6441,16400.0
2014-03-07 10:55:00,28.01,28.03,28.01,28.02,6400.0,23.6441,23.661,23.6441,23.6525,6400.0
2014-03-07 11:00:00,28.0,28.0,27.92,27.92,28000.0,23.6356,23.6356,23.5681,23.5681,28000.0
2014-03-07 11:05:00,27.92,27.94,27.91,27.93,9600.0,23.5681,23.585,23.5597,23.5765,9600.0
2014-03-07 11:10:00,27.93,27.93,27.92,27.93,18400.0,23.5765,23.5765,23.5681,23.5765,18400.0
2014-03-07 11:15:00,27.93,27.95,27.91,27.95,31200.0,23.5765,23.5934,23.5597,23.5934,31200.0
2014-03-07 11:20:00,27.94,27.97,27.93,27.97,40400.0,23.585,23.6103,23.5765,23.6103,40400.0
2014-03-07 11:25:00,27.98,27.98,27.98,27.98,6000.0,23.6188,23.6188,23.6188,23.6188,6000.0
2014-03-07 11:30:00,27.97,27.98,27.97,27.97,2400.0,23.6103,23.6188,23.6103,23.6103,2400.0
2014-03-07 11:35:00,27.97,27.97,27.96,27.97,1200.0,23.6103,23.6103,23.6019,23.6103,1200.0
2014-03-07 11:40:00,27.96,28.0,27.96,27.99,14400.0,23.6019,23.6356,23.6019,23.6272,14400.0
2014-03-07 11:45:00,27.99,28.0,27.99,28.0,31600.0,23.6272,23.6356,23.6272,23.6356,31600.0
2014-03-07 11:50:00,27.98,27.99,27.98,27.99,11200.0,23.6188,23.6272,23.6188,23.6272,11200.0
2014-03-07 11:55:00,27.98,28.01,27.98,28.01,24000.0,23.6188,23.6441,23.6188,23.6441,24000.0
2014-03-07 12:00:00,28.01,28.01,28.0,28.0,19200.0,23.6441,23.6441,23.6356,23.6356,19200.0
2014-03-07 12:05:00,27.98,27.99,27.98,27.99,1200.0,23.6188,23.6272,23.6188,23.6272,1200.0
2014-03-07 12:10:00,27.99,28.0,27.99,28.0,3200.0,23.6272,23.6356,23.6272,23.6356,3200.0
2014-03-07 12:15:00,28.01,28.01,28.0,28.0,10000.0,23.6441,23.6441,23.6356,23.6356,10000.0
2014-03-07 12:20:00,28.0,28.03,28.0,28.03,9600.0,23.6356,23.661,23.6356,23.661,9600.0
2014-03-07 12:25:00,28.04,28.04,28.03,28.03,1200.0,23.6694,23.6694,23.661,23.661,1200.0
2014-03-07 12:30:00,28.03,28.04,28.01,28.01,4000.0,23.661,23.6694,23.6441,23.6441,4000.0
2014-03-07 12:35:00,28.02,28.02,28.01,28.02,2800.0,23.6525,23.6525,23.6441,23.6525,2800.0
2014-03-07 12:40:00,28.03,28.03,28.02,28.03,4400.0,23.661,23.661,23.6525,23.661,4400.0
2014-03-07 12:45:00,28.01,28.02,28.01,28.02,2000.0,23.6441,23.6525,23.6441,23.6525,2000.0
2014-03-07 12:50:00,28.02,28.02,28.01,28.01,3600.0,23.6525,23.6525,23.6441,23.6441,3600.0
2014-03-07 12:55:00,28.01,28.01,27.99,28.0,8800.0,23.6441,23.6441,23.6272,23.6356,8800.0
2014-03-07 13:00:00,28.0,28.0,27.97,27.97,7200.0,23.6356,23.6356,23.6103,23.6103,7200.0
2014-03-07 13:05:00,27.97,28.0,27.97,27.99,7600.0,23.6103,23.6356,23.6103,23.6272,7600.0
2014-03-07 13:10:00,28.0,28.01,27.99,27.99,18400.0,23.6356,23.6441,23.6272,23.6272,18400.0
2014-03-07 13:15:00,27.99,27.99,27.96,27.96,6000.0,23.6272,23.6272,23.6019,23.6019,6000.0
2014-03-07 13:20:00,27.97,27.98,27.97,27.98,6000.0,23.6103,23.6188,23.6103,23.6188,6000.0
2014-03-07 13:25:00,27.98,27.98,27.97,27.98,8400.0,23.6188,23.6188,23.6103,23.6188,8400.0
2014-03-07 13:30:00,27.97,27.98,27.97,27.98,1600.0,23.6103,23.6188,23.6103,23.6188,1600.0
2014-03-07 13:35:00,27.98,27.99,27.95,27.96,8800.0,23.6188,23.6272,23.5934,23.6019,8800.0
2014-03-07 13:40:00,27.96,27.97,27.96,27.96,9600.0,23.6019,23.6103,23.6019,23.6019,9600.0
2014-03-07 13:45:00,27.97,27.97,27.96,27.97,22000.0,23.6103,23.6103,23.6019,23.6103,22000.0
2014-03-07 13:50:00,27.97,27.98,27.97,27.98,8400.0,23.6103,23.6188,23.6103,23.6188,8400.0
2014-03-07 13:55:00,27.99,27.99,27.99,27.99,1600.0,23.6272,23.6272,23.6272,23.6272,1600.0
2014-03-07 14:00:00,27.99,28.0,27.99,28.0,11200.0,23.6272,23.6356,23.6272,23.6356,11200.0
2014-03-07 14:05:00,28.0,28.0,27.98,27.98,8400.0,23.6356,23.6356,23.6188,23.6188,8400.0
2014-03-07 14:10:00,27.97,27.99,27.97,27.98,11200.0,23.6103,23.6272,23.6103,23.6188,11200.0
2014-03-07 14:15:00,27.98,27.98,27.94,27.94,6400.0,23.6188,23.6188,23.585,23.585,6400.0
2014-03-07 14:20:00,27.93,27.93,27.92,27.93,2400.0,23.5765,23.5765,23.5681,23.5765,2400.0
2014-03-07 14:25:00,27.94,27.95,27.94,27.95,2800.0,23.585,23.5934,23.585,23.5934,2800.0
2014-03-07 14:30:00,27.95,27.96,27.93,27.93,26400.0,23.5934,23.6019,23.5765,23.5765,26400.0
2014-03-07 14:35:00,27.95,27.96,27.95,27.95,23600.0,23.5934,23.6019,23.5934,23.5934,23600.0
2014-03-07 14:40:00,27.95,27.96,27.95,27.95,36400.0,23.5934,23.6019,23.5934,23.5934,36400.0
2014-03-07 14:45:00,27.95,27.98,27.95,27.98,13200.0,23.5934,23.6188,23.5934,23.6188,13200.0
2014-03-07 14:50:00,27.97,28.0,27.97,28.0,24400.0,23.6103,23.6356,23.6103,23.6356,24400.0
2014-03-07 14:55:00,27.99,28.0,27.99,27.99,32400.0,23.6272,23.6356,23.6272,23.6272,32400.0
2014-03-07 15:00:00,27.99,28.0,27.98,28.0,25600.0,23.6272,23.6356,23.6188,23.6356,25600.0
2014-03-07 15:05:00,28.0,28.0,27.99,27.99,20400.0,23.6356,23.6356,23.6272,23.6272,20400.0
2014-03-07 15:10:00,27.99,28.0,27.99,28.0,16000.0,23.6272,23.6356,23.6272,23.6356,16000.0
2014-03-07 15:15:00,28.0,28.01,28.0,28.0,8800.0,23.6356,23.6441,23.6356,23.6356,8800.0
2014-03-07 15:20:00,28.0,28.0,27.98,27.98,30000.0,23.6356,23.6356,23.6188,23.6188,30000.0
2014-03-07 15:25:00,27.99,27.99,27.96,27.96,13600.0,23.6272,23.6272,23.6019,23.6019,13600.0
2014-03-07 15:30:00,27.97,27.98,27.96,27.97,20400.0,23.6103,23.6188,23.6019,23.6103,20400.0
2014-03-07 15:35:00,27.95,27.96,27.94,27.94,8000.0,23.5934,23.6019,23.585,23.585,8000.0
2014-03-07 15:40:00,27.95,27.97,27.95,27.97,26800.0,23.5934,23.6103,23.5934,23.6103,26800.0
2014-03-07 15:45:00,27.98,27.99,27.97,27.97,8800.0,23.6188,23.6272,23.6103,23.6103,8800.0
2014-03-07 15:50:00,27.98,27.99,27.97,27.98,5600.0,23.6188,23.6272,23.6103,23.6188,5600.0
2014-03-07 15:55:00,27.99,28.02,27.98,28.02,158800.0,23.6272,23.6525,23.6188,23.6525,158800.0
2014-03-10 09:30:00,27.97,28.03,27.92,27.95,100800.0,23.6103,23.661,23.5681,23.5934,100800.0
2014-03-10 09:35:00,27.95,27.99,27.93,27.97,22400.0,23.5934,23.6272,23.5765,23.6103,22400.0
2014-03-10 09:40:00,27.95,27.96,27.93,27.96,6800.0,23.5934,23.6019,23.5765,23.6019,6800.0
2014-03-10 09:45:00,27.98,28.01,27.97,28.01,16400.0,23.6188,23.6441,23.6103,23.6441,16400.0
2014-03-10 09:50:00,28.02,28.02,27.99,28.0,6000.0,23.6525,23.6525,23.6272,23.6356,6000.0
2014-03-10 09:55:00,27.99,28.0,27.96,28.0,8400.0,23.6272,23.6356,23.6019,23.6356,8400.0
2014-03-10 10:00:00,27.98,27.98,27.95,27.96,17600.0,23.6188,23.6188,23.5934,23.6019,17600.0
2014-03-10 10:05:00,27.95,27.95,27.91,27.93,4000.0,23.5934,23.5934,23.5597,23.5765,4000.0
2014-03-10 10:10:00,27.93,27.94,27.89,27.91,9200.0,23.5765,23.585,23.5428,23.5597,9200.0
2014-03-10 10:15:00,27.92,27.93,27.91,27.91,6400.0,23.5681,23.5765,23.5597,23.5597,6400.0
2014-03-10 10:20:00,27.92,27.94,27.92,27.92,100800.0,23.5681,23.585,23.5681,23.5681,100800.0
2014-03-10 10:25:00,27.91,27.92,27.87,27.89,26000.0,23.5597,23.5681,23.5259,23.5428,26000.0
2014-03-10 10:30:00,27.86,27.88,27.86,27.88,2800.0,23.5175,23.5343,23.5175,23.5343,2800.0
2014-03-10 10:35:00,27.86,27.89,27.86,27.88,28000.0,23.5175,23.5428,23.5175,23.5343,28000.0
2014-03-10 10:40:00,27.86,27.86,27.82,27.84,20400.0,23.5175,23.5175,23.4837,23.5006,20400.0
2014-03-10 10:45:00,27.83,27.85,27.82,27.85,16800.0,23.4921,23.509,23.4837,23.509,16800.0
2014-03-10 10:50:00,27.83,27.85,27.83,27.85,20000.0,23.4921,23.509,23.4921,23.509,20000.0
2014-03-10 10:55:00,27.84,27.85,27.83,27.83,8400.0,23.5006,23.509,23.4921,23.4921,8400.0
2014-03-10 11:00:00,27.84,27.84,27.81,27.82,51200.0,23.5006,23.5006,23.4753,23.4837,51200.0
2014-03-10 11:05:00,27.82,27.86,27.82,27.86,64800.0,23.4837,23.5175,23.4837,23.5175,64800.0
2014-03-10 11:10:00,27.86,27.86,27.85,27.86,13600.0,23.5175,23.5175,23.509,23.5175,13600.0
2014-03-10 11:15:00,27.87,27.91,27.87,27.89,39200.0,23.5259,23.5597,23.5259,23.5428,39200.0
2014-03-10 11:20:00,27.9,27.92,27.9,27.92,9200.0,23.5512,23.5681,23.5512,23.5681,9200.0
2014-03-10 11:25:00,27.92,27.96,27.92,27.96,14400.0,23.5681,23.6019,23.5681,23.6019,14400.0
2014-03-10 11:30:00,27.95,27.96,27.93,27.93,19600.0,23.5934,23.6019,23.5765,23.5765,19600.0
2014-03-10 11:35:00,27.93,27.95,27.93,27.93,15600.0,23.5765,23.5934,23.5765,23.5765,15600.0
2014-03-10 11:40:00,27.93,27.94,27.92,27.92,19200.0,23.5765,23.585,23.5681,23.5681,19200.0
2014-03-10 11:45:00,27.93,27.93,27.92,27.92,11600.0,23.5765,23.5765,23.5681,23.5681,11600.0
2014-03-10 11:50:00,27.92,27.93,27.89,27.89,9200.0,23.5681,23.5765,23.5428,23.5428,9200.0
2014-03-10 11:55:00,27.89,27.89,27.87,27.89,10400.0,23.5428,23.5428,23.5259,23.5428,10400.0
2014-03-10 12:00:00,27.88,27.9,27.88,27.89,31200.0,23.5343,23.5512,23.5343,23.5428,31200.0
2014-03-10 12:05:00,27.89,27.89,27.87,27.89,12800.0,23.5428,23.5428,23.5259,23.5428,12800.0
2014-03-10 12:10:00,27.9,27.91,27.9,27.9,11600.0,23.5512,23.5597,23.5512,23.5512,11600.0
2014-03-10 12:15:00,27.91,27.93,27.89,27.92,4800.0,23.5597,23.5765,23.5428,23.5681,4800.0
2014-03-10 12:20:00,27.92,27.94,27.92,27.94,4400.0,23.5681,23.585,23.5681,23.585,4400.0
2014-03-10 12:25:00,27.93,27.94,27.91,27.92,22000.0,23.5765,23.585,23.5597,23.5681,22000.0
2014-03-10 12:30:00,27.92,27.93,27.92,27.93,16400.0,23.5681,23.5765,23.5681,23.5765,16400.0
2014-03-10 12:35:00,27.93,27.93,27.91,27.91,10400.0,23.5765,23.5765,23.5597,23.5597,10400.0
2014-03-10 12:40:00,27.91,27.91,27.91,27.91,4400.0,23.5597,23.5597,23.5597,23.5597,4400.0
2014-03-10 12:45:00,27.91,27.92,27.91,27.92,8000.0,23.5597,23.5681,23.5597,23.5681,8000.0
2014-03-10 12:50:00,27.92,27.93,27.92,27.92,20800.0,23.5681,23.5765,23.5681,23.5681,20800.0
2014-03-10 12:55:00,27.92,27.95,27.91,27.94,22800.0,23.5681,23.5934,23.5597,23.585,22800.0
2014-03-10 13:00:00,27.95,27.96,27.95,27.96,815600.0,23.5934,23.6019,23.5934,23.6019,815600.0
2014-03-10 13:05:00,27.96,27.96,27.95,27.95,22800.0,23.6019,23.6019,23.5934,23.5934,22800.0
2014-03-10 13:10:00,27.95,27.97,27.95,27.96,25200.0,23.5934,23.6103,23.5934,23.6019,25200.0
2014-03-10 13:15:00,27.95,27.95,27.94,27.94,2800.0,23.5934,23.5934,23.585,23.585,2800.0
2014-03-10 13:20:00,27.94,27.94,27.93,27.93,6800.0,23.585,23.585,23.5765,23.5765,6800.0
2014-03-10 13:25:00,27.93,27.95,27.93,27.95,8400.0,23.5765,23.5934,23.5765,23.5934,8400.0
2014-03-10 13:30:00,27.93,27.93,27.88,27.88,33600.0,23.5765,23.5765,23.5343,23.5343,33600.0
2014-03-10 13:35:00,27.88,27.89,27.86,27.87,16000.0,23.5343,23.5428,23.5175,23.5259,16000.0
2014-03-10 13:40:00,27.88,27.88,27.87,27.87,800.0,23.5343,23.5343,23.5259,23.5259,800.0
2014-03-10 13:45:00,27.87,27.88,27.87,27.88,36800.0,23.5259,23.5343,23.5259,23.5343,36800.0
2014-03-10 13:50:00,27.89,27.9,27.89,27.9,2400.0,23.5428,23.5512,23.5428,23.5512,2400.0
2014-03-10 13:55:00,27.89,27.89,27.87,27.88,8800.0,23.5428,23.5428,23.5259,23.5343,8800.0
2014-03-10 14:00:00,27.88,27.88,27.86,27.86,14400.0,23.5343,23.5343,23.5175,23.5175,14400.0
2014-03-10 14:05:00,27.87,27.89,27.86,27.89,12800.0,23.5259,23.5428,23.5175,23.5428,12800.0
2014-03-10 14:10:00,27.89,27.89,27.88,27.88,11200.0,23.5428,23.5428,23.5343,23.5343,11200.0
2014-03-10 14:15:00,27.89,27.89,27.88,27.89,6000.0,23.5428,23.5428,23.5343,23.5428,6000.0
2014-03-10 14:20:00,27.88,27.9,27.87,27.9,16000.0,23.5343,23.5512,23.5259,23.5512,16000.0
2014-03-10 14:25:00,27.89,27.91,27.89,27.9,18000.0,23.5428,23.5597,23.5428,23.5512,18000.0
2014-03-10 14:30:00,27.89,27.9,27.89,27.9,20000.0,23.5428,23.5512,23.5428,23.5512,20000.0
2014-03-10 14:35:00,27.9,27.91,27.9,27.9,49600.0,23.5512,23.5597,23.5512,23.5512,49600.0
2014-03-10 14:40:00,27.9,27.9,27.89,27.89,36400.0,23.5512,23.5512,23.5428,23.5428,36400.0
2014-03-10 14:45:00,27.89,27.91,27.89,27.91,60000.0,23.5428,23.5597,23.5428,23.5597,60000.0
2014-03-10 14:50:00,27.91,27.92,27.9,27.92,46800.0,23.5597,23.5681,23.5512,23.5681,46800.0
2014-03-10 14:55:00,27.92,27.92,27.91,27.92,99200.0,23.5681,23.5681,23.5597,23.5681,99200.0
2014-03-10 15:00:00,27.92,27.92,27.9,27.9,31600.0,23.5681,23.5681,23.5512,23.5512,31600.0
2014-03-10 15:05:00,27.89,27.9,27.89,27.89,34000.0,23.5428,23.5512,23.5428,23.5428,34000.0
2014-03-10 15:10:00,27.89,27.89,27.86,27.86,22800.0,23.5428,23.5428,23.5175,23.5175,22800.0
2014-03-10 15:15:00,27.86,27.86,27.85,27.86,4800.0,23.5175,23.5175,23.509,23.5175,4800.0
2014-03-10 15:20:00,27.86,27.9,27.86,27.9,39600.0,23.5175,23.5512,23.5175,23.5512,39600.0
2014-03-10 15:25:00,27.9,27.91,27.89,27.9,83200.0,23.5512,23.5597,23.5428,23.5512,83200.0
2014-03-10 15:30:00,27.9,27.91,27.9,27.91,65600.0,23.5512,23.5597,23.5512,23.5597,65600.0
2014-03-10 15:35:00,27.91,27.94,27.91,27.93,56000.0,23.5597,23.585,23.5597,23.5765,56000.0
2014-03-10 15:40:00,27.93,27.93,27.92,27.92,40800.0,23.5765,23.5765,23.5681,23.5681,40800.0
2014-03-10 15:45:00,27.93,27.95,27.93,27.95,84800.0,23.5765,23.5934,23.5765,23.5934,84800.0
2014-03-10 15:50:00,27.95,27.98,27.95,27.98,79600.0,23.5934,23.6188,23.5934,23.6188,79600.0
2014-03-10 15:55:00,27.98,27.98,27.93,27.96,510800.0,23.6188,23.6188,23.5765,23.6019,510800.0
2014-03-11 09:30:00,28.01,28.06,27.98,27.98,62400.0,23.6441,23.6863,23.6188,23.6188,62400.0
2014-03-11 09:35:00,27.99,27.99,27.96,27.99,57200.0,23.6272,23.6272,23.6019,23.6272,57200.0
2014-03-11 09:40:00,27.98,27.99,27.94,27.95,123600.0,23.6188,23.6272,23.585,23.5934,123600.0
2014-03-11 09:45:00,27.95,27.95,27.9,27.91,86800.0,23.5934,23.5934,23.5512,23.5597,86800.0
2014-03-11 09:50:00,27.9,27.91,27.83,27.85,198400.0,23.5512,23.5597,23.4921,23.509,198400.0
2014-03-11 09:55:00,27.85,27.9,27.84,27.89,130400.0,23.509,23.5512,23.5006,23.5428,130400.0
2014-03-11 10:00:00,27.88,27.91,27.8,27.83,283600.0,23.5343,23.5597,23.4668,23.4921,283600.0
2014-03-11 10:05:00,27.83,27.88,27.82,27.87,180400.0,23.4921,23.5343,23.4837,23.5259,180400.0
2014-03-11 10:10:00,27.87,27.9,27.87,27.89,177600.0,23.5259,23.5512,23.5259,23.5428,177600.0
2014-03-11 10:15:00,27.89,27.91,27.89,27.91,74000.0,23.5428,23.5597,23.5428,23.5597,74000.0
2014-03-11 10:20:00,27.91,27.92,27.89,27.9,118400.0,23.5597,23.5681,23.5428,23.5512,118400.0
2014-03-11 10:25:00,27.9,27.95,27.9,27.95,147200.0,23.5512,23.5934,23.5512,23.5934,147200.0
2014-03-11 10:30:00,27.95,27.97,27.95,27.96,110000.0,23.5934,23.6103,23.5934,23.6019,110000.0
2014-03-11 10:35:00,27.97,28.0,27.97,28.0,30800.0,23.6103,23.6356,23.6103,23.6356,30800.0
2014-03-11 10:40:00,28.0,28.01,28.0,28.0,129600.0,23.6356,23.6441,23.6356,23.6356,129600.0
2014-03-11 10:45:00,28.0,28.03,28.0,28.02,47200.0,23.6356,23.661,23.6356,23.6525,47200.0
2014-03-11 10:50:00,28.03,28.05,28.03,28.05,53600.0,23.661,23.6778,23.661,23.6778,53600.0
2014-03-11 10:55:00,28.05,28.06,28.02,28.02,44800.0,23.6778,23.6863,23.6525,23.6525,44800.0
2014-03-11 11:00:00,28.02,28.03,27.99,27.99,65200.0,23.6525,23.661,23.6272,23.6272,65200.0
2014-03-11 11:05:00,27.99,28.0,27.98,27.99,55600.0,23.6272,23.6356,23.6188,23.6272,55600.0
2014-03-11 11:10:00,27.98,27.99,27.97,27.97,98800.0,23.6188,23.6272,23.6103,23.6103,98800.0
2014-03-11 11:15:00,27.98,27.98,27.95,27.95,47200.0,23.6188,23.6188,23.5934,23.5934,47200.0
2014-03-11 11:20:00,27.95,27.96,27.95,27.95,36000.0,23.5934,23.6019,23.5934,23.5934,36000.0
2014-03-11 11:25:00,27.95,27.96,27.93,27.95,2310800.0,23.5934,23.6019,23.5765,23.5934,2310800.0
2014-03-11 11:30:00,27.95,27.96,27.92,27.93,71200.0,23.5934,23.6019,23.5681,23.5765,71200.0
2014-03-11 11:35:00,27.92,27.93,27.91,27.92,71600.0,23.5681,23.5765,23.5597,23.5681,71600.0
2014-03-11 11:40:00,27.92,27.92,27.84,27.85,113600.0,23.5681,23.5681,23.5006,23.509,113600.0
2014-03-11 11:45:00,27.84,27.86,27.84,27.86,66800.0,23.5006,23.5175,23.5006,23.5175,66800.0
2014-03-11 11:50:00,27.86,27.86,27.84,27.85,37200.0,23.5175,23.5175,23.5006,23.509,37200.0
2014-03-11 11:55:00,27.85,27.87,27.84,27.86,77200.0,23.509,23.5259,23.5006,23.5175,77200.0
2014-03-11 12:00:00,27.86,27.86,27.82,27.84,106000.0,23.5175,23.5175,23.4837,23.5006,106000.0
2014-03-11 12:05:00,27.84,27.85,27.8,27.8,160800.0,23.5006,23.509,23.4668,23.4668,160800.0
2014-03-11 12:10:00,27.8,27.8,27.78,27.79,56800.0,23.4668,23.4668,23.4499,23.4584,56800.0
2014-03-11 12:15:00,27.79,27.79,27.73,27.74,53600.0,23.4584,23.4584,23.4077,23.4162,53600.0
2014-03-11 12:20:00,27.73,27.77,27.72,27.77,63200.0,23.4077,23.4415,23.3993,23.4415,63200.0
2014-03-11 12:25:00,27.77,27.79,27.76,27.78,60800.0,23.4415,23.4584,23.433,23.4499,60800.0
2014-03-11 12:30:00,27.78,27.8,27.77,27.79,34400.0,23.4499,23.4668,23.4415,23.4584,34400.0
2014-03-11 12:35:00,27.79,27.79,27.77,27.78,17200.0,23.4584,23.4584,23.4415,23.4499,17200.0
2014-03-11 12:40:00,27.78,27.79,27.77,27.79,32000.0,23.4499,23.4584,23.4415,23.4584,32000.0
2014-03-11 12:45:00,27.79,27.82,27.78,27.82,14800.0,23.4584,23.4837,23.4499,23.4837,14800.0
2014-03-11 12:50:00,27.83,27.84,27.82,27.82,18800.0,23.4921,23.5006,23.4837,23.4837,18800.0
2014-03-11 12:55:00,27.82,27.82,27.8,27.81,18400.0,23.4837,23.4837,23.4668,23.4753,18400.0
2014-03-11 13:00:00,27.8,27.8,27.78,27.78,18400.0,23.4668,23.4668,23.4499,23.4499,18400.0
2014-03-11 13:05:00,27.78,27.79,27.76,27.79,20000.0,23.4499,23.4584,23.433,23.4584,20000.0
2014-03-11 13:10:00,27.78,27.81,27.78,27.81,13600.0,23.4499,23.4753,23.4499,23.4753,13600.0
2014-03-11 13:15:00,27.81,27.81,27.8,27.8,6400.0,23.4753,23.4753,23.4668,23.4668,6400.0
2014-03-11 13:20:00,27.8,27.8,27.75,27.75,75200.0,23.4668,23.4668,23.4246,23.4246,75200.0
2014-03-11 13:25:00,27.75,27.76,27.74,27.74,415600.0,23.4246,23.433,23.4162,23.4162,415600.0
2014-03-11 13:30:00,27.73,27.75,27.73,27.74,39200.0,23.4077,23.4246,23.4077,23.4162,39200.0
2014-03-11 13:35:00,27.76,27.78,27.76,27.77,19200.0,23.433,23.4499,23.433,23.4415,19200.0
2014-03-11 13:40:00,27.78,27.79,27.76,27.76,28000.0,23.4499,23.4584,23.433,23.433,28000.0
2014-03-11 13:45:00,27.76,27.8,27.75,27.8,158000.0,23.433,23.4668,23.4246,23.4668,158000.0
2014-03-11 13:50:00,27.8,27.8,27.78,27.78,64400.0,23.4668,23.4668,23.4499,23.4499,64400.0
2014-03-11 13:55:00,27.79,27.8,27.78,27.8,78000.0,23.4584,23.4668,23.4499,23.4668,78000.0
2014-03-11 14:00:00,27.8,27.81,27.77,27.78,28400.0,23.4668,23.4753,23.4415,23.4499,28400.0
2014-03-11 14:05:00,27.77,27.78,27.76,27.76,59600.0,23.4415,23.4499,23.433,23.433,59600.0
2014-03-11 14:10:00,27.77,27.78,27.74,27.74,49200.0,23.4415,23.4499,23.4162,23.4162,49200.0
2014-03-11 14:15:00,27.74,27.74,27.73,27.74,21600.0,23.4162,23.4162,23.4077,23.4162,21600.0
2014-03-11 14:20:00,27.73,27.74,27.71,27.71,74000.0,23.4077,23.4162,23.3908,23.3908,74000.0
2014-03-11 14:25:00,27.72,27.72,27.71,27.71,77200.0,23.3993,23.3993,23.3908,23.3908,77200.0
2014-03-11 14:30:00,27.71,27.71,27.65,27.65,37600.0,23.3908,23.3908,23.3402,23.3402,37600.0
2014-03-11 14:35:00,27.66,27.67,27.66,27.66,38800.0,23.3486,23.3571,23.3486,23.3486,38800.0
2014-03-11 14:40:00,27.67,27.67,27.64,27.65,48800.0,23.3571,23.3571,23.3318,23.3402,48800.0
2014-03-11 14:45:00,27.65,27.68,27.65,27.68,46400.0,23.3402,23.3655,23.3402,23.3655,46400.0
2014-03-11 14:50:00,27.69,27.7,27.68,27.69,58000.0,23.374,23.3824,23.3655,23.374,58000.0
2014-03-11 14:55:00,27.7,27.7,27.66,27.66,69600.0,23.3824,23.3824,23.3486,23.3486,69600.0
2014-03-11 15:00:00,27.66,27.66,27.61,27.61,138400.0,23.3486,23.3486,23.3064,23.3064,138400.0
2014-03-11 15:05:00,27.61,27.62,27.6,27.61,109600.0,23.3064,23.3149,23.298,23.3064,109600.0
2014-03-11 15:10:00,27.62,27.62,27.59,27.59,102800.0,23.3149,23.3149,23.2895,23.2895,102800.0
2014-03-11 15:15:00,27.6,27.65,27.59,27.64,58000.0,23.298,23.3402,23.2895,23.3318,58000.0
2014-03-11 15:20:00,27.64,27.68,27.64,27.68,55600.0,23.3318,23.3655,23.3318,23.3655,55600.0
2014-03-11 15:25:00,27.68,27.68,27.65,27.66,78400.0,23.3655,23.3655,23.3402,23.3486,78400.0
2014-03-11 15:30:00,27.66,27.7,27.65,27.69,47600.0,23.3486,23.3824,23.3402,23.374,47600.0
2014-03-11 15:35:00,27.7,27.7,27.65,27.67,172800.0,23.3824,23.3824,23.3402,23.3571,172800.0
2014-03-11 15:40:00,27.66,27.68,27.64,27.65,113600.0,23.3486,23.3655,23.3318,23.3402,113600.0
2014-03-11 15:45:00,27.65,27.65,27.64,27.65,86800.0,23.3402,23.3402,23.3318,23.3402,86800.0
2014-03-11 15:50:00,27.64,27.68,27.64,27.67,88400.0,23.3318,23.3655,23.3318,23.3571,88400.0
2014-03-11 15:55:00,27.68,27.71,27.67,27.7,148400.0,23.3655,23.3908,23.3571,23.3824,148400.0
2014-03-12 09:30:00,27.55,27.64,27.5,27.56,26400.0,23.2558,23.3318,23.2136,23.2642,26400.0
2014-03-12 09:35:00,27.56,27.62,27.56,27.61,43200.0,23.2642,23.3149,23.2642,23.3064,43200.0
2014-03-12 09:40:00,27.59,27.59,27.53,27.54,26000.0,23.2895,23.2895,23.2389,23.2473,26000.0
2014-03-12 09:45:00,27.53,27.54,27.45,27.48,123200.0,23.2389,23.2473,23.1714,23.1967,123200.0
2014-03-12 09:50:00,27.48,27.52,27.47,27.51,6800.0,23.1967,23.2305,23.1882,23.222,6800.0
2014-03-12 09:55:00,27.52,27.52,27.52,27.52,3600.0,23.2305,23.2305,23.2305,23.2305,3600.0
2014-03-12 10:00:00,27.52,27.55,27.51,27.55,18000.0,23.2305,23.2558,23.222,23.2558,18000.0
2014-03-12 10:05:00,27.56,27.57,27.54,27.55,16800.0,23.2642,23.2727,23.2473,23.2558,16800.0
2014-03-12 10:10:00,27.58,27.58,27.53,27.53,28400.0,23.2811,23.2811,23.2389,23.2389,28400.0
2014-03-12 10:15:00,27.52,27.54,27.52,27.53,24800.0,23.2305,23.2473,23.2305,23.2389,24800.0
2014-03-12 10:20:00,27.57,27.59,27.56,27.59,30800.0,23.2727,23.2895,23.2642,23.2895,30800.0
2014-03-12 10:25:00,27.59,27.6,27.57,27.58,29600.0,23.2895,23.298,23.2727,23.2811,29600.0
2014-03-12 10:30:00,27.57,27.62,27.57,27.6,15600.0,23.2727,23.3149,23.2727,23.298,15600.0
2014-03-12 10:35:00,27.6,27.6,27.57,27.57,76000.0,23.298,23.298,23.2727,23.2727,76000.0
2014-03-12 10:40:00,27.57,27.6,27.57,27.59,8000.0,23.2727,23.298,23.2727,23.2895,8000.0
2014-03-12 10:45:00,27.6,27.61,27.57,27.57,9600.0,23.298,23.3064,23.2727,23.2727,9600.0
2014-03-12 10:50:00,27.56,27.6,27.56,27.59,14400.0,23.2642,23.298,23.2642,23.2895,14400.0
2014-03-12 10:55:00,27.62,27.65,27.61,27.65,25200.0,23.3149,23.3402,23.3064,23.3402,25200.0
2014-03-12 11:00:00,27.66,27.66,27.64,27.64,20000.0,23.3486,23.3486,23.3318,23.3318,20000.0
2014-03-12 11:05:00,27.64,27.67,27.62,27.67,28400.0,23.3318,23.3571,23.3149,23.3571,28400.0
2014-03-12 11:10:00,27.67,27.68,27.65,27.65,30000.0,23.3571,23.3655,23.3402,23.3402,30000.0
2014-03-12 11:15:00,27.67,27.69,27.67,27.68,22400.0,23.3571,23.374,23.3571,23.3655,22400.0
2014-03-12 11:20:00,27.69,27.71,27.68,27.71,42000.0,23.374,23.3908,23.3655,23.3908,42000.0
2014-03-12 11:25:00,27.72,27.73,27.71,27.71,3200.0,23.3993,23.4077,23.3908,23.3908,3200.0
2014-03-12 11:30:00,27.71,27.71,27.71,27.71,800.0,23.3908,23.3908,23.3908,23.3908,800.0
2014-03-12 11:35:00,27.7,27.71,27.68,27.68,22400.0,23.3824,23.3908,23.3655,23.3655,22400.0
2014-03-12 11:40:00,27.68,27.69,27.68,27.69,8400.0,23.3655,23.374,23.3655,23.374,8400.0
2014-03-12 11:45:00,27.69,27.7,27.68,27.69,9600.0,23.374,23.3824,23.3655,23.374,9600.0
2014-03-12 11:50:00,27.69,27.69,27.68,27.68,5600.0,23.374,23.374,23.3655,23.3655,5600.0
2014-03-12 11:55:00,27.7,27.7,27.65,27.66,12800.0,23.3824,23.3824,23.3402,23.3486,12800.0
2014-03-12 12:00:00,27.65,27.67,27.64,27.67,10000.0,23.3402,23.3571,23.3318,23.3571,10000.0
2014-03-12 12:05:00,27.67,27.68,27.66,27.67,4800.0,23.3571,23.3655,23.3486,23.3571,4800.0
2014-03-12 12:10:00,27.65,27.67,27.65,27.67,1200.0,23.3402,23.3571,23.3402,23.3571,1200.0
2014-03-12 12:15:00,27.68,27.68,27.66,27.66,1200.0,23.3655,23.3655,23.3486,23.3486,1200.0
2014-03-12 12:20:00,27.67,27.7,27.67,27.7,18400.0,23.3571,23.3824,23.3571,23.3824,18400.0
2014-03-12 12:25:00,27.69,27.69,27.66,27.67,54400.0,23.374,23.374,23.3486,23.3571,54400.0
2014-03-12 12:30:00,27.67,27.68,27.67,27.67,17600.0,23.3571,23.3655,23.3571,23.3571,17600.0
2014-03-12 12:35:00,27.67,27.67,27.65,27.65,8000.0,23.3571,23.3571,23.3402,23.3402,8000.0
2014-03-12 12:40:00,27.65,27.69,27.65,27.68,8400.0,23.3402,23.374,23.3402,23.3655,8400.0
2014-03-12 12:45:00,27.69,27.69,27.68,27.68,7200.0,23.374,23.374,23.3655,23.3655,7200.0
2014-03-12 12:50:00,27.67,27.68,27.67,27.67,262800.0,23.3571,23.3655,23.3571,23.3571,262800.0
2014-03-12 12:55:00,27.67,27.7,27.67,27.7,183200.0,23.3571,23.3824,23.3571,23.3824,183200.0
2014-03-12 13:00:00,27.69,27.69,27.68,27.69,2800.0,23.374,23.374,23.3655,23.374,2800.0
2014-03-12 13:05:00,27.7,27.7,27.69,27.69,2400.0,23.3824,23.3824,23.374,23.374,2400.0
2014-03-12 13:10:00,27.67,27.67,27.64,27.64,149200.0,23.3571,23.3571,23.3318,23.3318,149200.0
2014-03-12 13:15:00,27.64,27.67,27.64,27.67,85600.0,23.3318,23.3571,23.3318,23.3571,85600.0
2014-03-12 13:20:00,27.66,27.67,27.65,27.65,10400.0,23.3486,23.3571,23.3402,23.3402,10400.0
2014-03-12 13:25:00,27.66,27.68,27.66,27.67,14400.0,23.3486,23.3655,23.3486,23.3571,14400.0
2014-03-12 13:30:00,27.68,27.69,27.68,27.68,6800.0,23.3655,23.374,23.3655,23.3655,6800.0
2014-03-12 13:35:00,27.68,27.69,27.68,27.69,42800.0,23.3655,23.374,23.3655,23.374,42800.0
2014-03-12 13:40:00,27.69,27.71,27.69,27.71,47200.0,23.374,23.3908,23.374,23.3908,47200.0
2014-03-12 13:45:00,27.7,27.7,27.69,27.7,12000.0,23.3824,23.3824,23.374,23.3824,12000.0
2014-03-12 13:50:00,27.7,27.7,27.7,27.7,800.0,23.3824,23.3824,23.3824,23.3824,800.0
2014-03-12 13:55:00,27.7,27.71,27.7,27.7,7200.0,23.3824,23.3908,23.3824,23.3824,7200.0
2014-03-12 14:00:00,27.7,27.73,27.7,27.73,11600.0,23.3824,23.4077,23.3824,23.4077,11600.0
2014-03-12 14:05:00,27.73,27.73,27.71,27.71,75200.0,23.4077,23.4077,23.3908,23.3908,75200.0
2014-03-12 14:10:00,27.71,27.71,27.69,27.7,1600.0,23.3908,23.3908,23.374,23.3824,1600.0
2014-03-12 14:15:00,27.7,27.72,27.7,27.71,4400.0,23.3824,23.3993,23.3824,23.3908,4400.0
2014-03-12 14:20:00,27.72,27.73,27.71,27.73,3600.0,23.3993,23.4077,23.3908,23.4077,3600.0
2014-03-12 14:25:00,27.73,27.73,27.72,27.73,6400.0,23.4077,23.4077,23.3993,23.4077,6400.0
2014-03-12 14:30:00,27.73,27.73,27.71,27.71,4800.0,23.4077,23.4077,23.3908,23.3908,4800.0
2014-03-12 14:35:00,27.72,27.73,27.71,27.71,25600.0,23.3993,23.4077,23.3908,23.3908,25600.0
2014-03-12 14:40:00,27.71,27.72,27.71,27.72,3600.0,23.3908,23.3993,23.3908,23.3993,3600.0
2014-03-12 14:45:00,27.72,27.73,27.72,27.72,4400.0,23.3993,23.4077,23.3993,23.3993,4400.0
2014-03-12 14:50:00,27.72,27.72,27.71,27.72,6000.0,23.3993,23.3993,23.3908,23.3993,6000.0
2014-03-12 14:55:00,27.71,27.71,27.7,27.7,10800.0,23.3908,23.3908,23.3824,23.3824,10800.0
2014-03-12 15:00:00,27.7,27.71,27.7,27.71,14400.0,23.3824,23.3908,23.3824,23.3908,14400.0
2014-03-12 15:05:00,27.71,27.72,27.71,27.72,7200.0,23.3908,23.3993,23.3908,23.3993,7200.0
2014-03-12 15:10:00,27.71,27.72,27.71,27.72,65600.0,23.3908,23.3993,23.3908,23.3993,65600.0
2014-03-12 15:15:00,27.71,27.72,27.7,27.7,21200.0,23.3908,23.3993,23.3824,23.3824,21200.0
2014-03-12 15:20:00,27.7,27.71,27.7,27.7,23600.0,23.3824,23.3908,23.3824,23.3824,23600.0
2014-03-12 15:25:00,27.7,27.71,27.7,27.7,13600.0,23.3824,23.3908,23.3824,23.3824,13600.0
2014-03-12 15:30:00,27.7,27.71,27.7,27.7,9200.0,23.3824,23.3908,23.3824,23.3824,9200.0
2014-03-12 15:35:00,27.7,27.71,27.68,27.71,16000.0,23.3824,23.3908,23.3655,23.3908,16000.0
2014-03-12 15:40:00,27.7,27.72,27.7,27.72,40000.0,23.3824,23.3993,23.3824,23.3993,40000.0
2014-03-12 15:45:00,27.72,27.73,27.71,27.73,14800.0,23.3993,23.4077,23.3908,23.4077,14800.0
2014-03-12 15:50:00,27.74,27.75,27.73,27.73,84800.0,23.4162,23.4246,23.4077,23.4077,84800.0
2014-03-12 15:55:00,27.74,27.76,27.73,27.75,44800.0,23.4162,23.433,23.4077,23.4246,44800.0
2014-03-13 09:30:00,27.85,27.96,27.81,27.82,134400.0,23.509,23.6019,23.4753,23.4837,134400.0
2014-03-13 09:35:00,27.83,27.85,27.83,27.83,53200.0,23.4921,23.509,23.4921,23.4921,53200.0
2014-03-13 09:40:00,27.83,27.84,27.81,27.81,24800.0,23.4921,23.5006,23.4753,23.4753,24800.0
2014-03-13 09:45:00,27.79,27.8,27.78,27.8,7600.0,23.4584,23.4668,23.4499,23.4668,7600.0
2014-03-13 09:50:00,27.8,27.8,27.75,27.75,26000.0,23.4668,23.4668,23.4246,23.4246,26000.0
2014-03-13 09:55:00,27.77,27.8,27.75,27.79,4400.0,23.4415,23.4668,23.4246,23.4584,4400.0
2014-03-13 10:00:00,27.79,27.8,27.77,27.8,19200.0,23.4584,23.4668,23.4415,23.4668,19200.0
2014-03-13 10:05:00,27.8,27.8,27.76,27.78,8400.0,23.4668,23.4668,23.433,23.4499,8400.0
2014-03-13 10:10:00,27.76,27.77,27.71,27.72,34400.0,23.433,23.4415,23.3908,23.3993,34400.0
2014-03-13 10:15:00,27.72,27.75,27.71,27.74,12400.0,23.3993,23.4246,23.3908,23.4162,12400.0
2014-03-13 10:20:00,27.73,27.75,27.73,27.73,12800.0,23.4077,23.4246,23.4077,23.4077,12800.0
2014-03-13 10:25:00,27.73,27.75,27.72,27.75,12400.0,23.4077,23.4246,23.3993,23.4246,12400.0
2014-03-13 10:30:00,27.75,27.75,27.72,27.72,9600.0,23.4246,23.4246,23.3993,23.3993,9600.0
2014-03-13 10:35:00,27.72,27.73,27.69,27.69,14000.0,23.3993,23.4077,23.374,23.374,14000.0
2014-03-13 10:40:00,27.69,27.69,27.63,27.63,10000.0,23.374,23.374,23.3233,23.3233,10000.0
2014-03-13 10:45:00,27.64,27.64,27.61,27.61,8000.0,23.3318,23.3318,23.3064,23.3064,8000.0
2014-03-13 10:50:00,27.6,27.65,27.6,27.64,49600.0,23.298,23.3402,23.298,23.3318,49600.0
2014-03-13 10:55:00,27.61,27.64,27.61,27.62,6400.0,23.3064,23.3318,23.3064,23.3149,6400.0
2014-03-13 11:00:00,27.63,27.66,27.62,27.66,20800.0,23.3233,23.3486,23.3149,23.3486,20800.0
2014-03-13 11:05:00,27.66,27.66,27.65,27.65,2000.0,23.3486,23.3486,23.3402,23.3402,2000.0
2014-03-13 11:10:00,27.67,27.68,27.66,27.66,7600.0,23.3571,23.3655,23.3486,23.3486,7600.0
2014-03-13 11:15:00,27.67,27.7,27.66,27.7,13200.0,23.3571,23.3824,23.3486,23.3824,13200.0
2014-03-13 11:20:00,27.68,27.69,27.67,27.68,4800.0,23.3655,23.374,23.3571,23.3655,4800.0
2014-03-13 11:25:00,27.67,27.67,27.64,27.64,10000.0,23.3571,23.3571,23.3318,23.3318,10000.0
2014-03-13 11:30:00,27.64,27.66,27.61,27.66,12400.0,23.3318,23.3486,23.3064,23.3486,12400.0
2014-03-13 11:35:00,27.67,27.68,27.67,27.68,9600.0,23.3571,23.3655,23.3571,23.3655,9600.0
2014-03-13 11:40:00,27.68,27.7,27.68,27.7,2000.0,23.3655,23.3824,23.3655,23.3824,2000.0
2014-03-13 11:45:00,27.7,27.7,27.67,27.67,32800.0,23.3824,23.3824,23.3571,23.3571,32800.0
2014-03-13 11:50:00,27.66,27.66,27.63,27.65,14400.0,23.3486,23.3486,23.3233,23.3402,14400.0
2014-03-13 11:55:00,27.66,27.67,27.66,27.66,10800.0,23.3486,23.3571,23.3486,23.3486,10800.0
2014-03-13 12:00:00,27.67,27.67,27.64,27.64,6800.0,23.3571,23.3571,23.3318,23.3318,6800.0
2014-03-13 12:05:00,27.64,27.64,27.59,27.59,8800.0,23.3318,23.3318,23.2895,23.2895,8800.0
2014-03-13 12:10:00,27.6,27.6,27.56,27.56,6400.0,23.298,23.298,23.2642,23.2642,6400.0
2014-03-13 12:15:00,27.56,27.57,27.55,27.57,10000.0,23.2642,23.2727,23.2558,23.2727,10000.0
2014-03-13 12:20:00,27.57,27.57,27.52,27.52,21200.0,23.2727,23.2727,23.2305,23.2305,21200.0
2014-03-13 12:25:00,27.51,27.53,27.5,27.51,17200.0,23.222,23.2389,23.2136,23.222,17200.0
2014-03-13 12:30:00,27.5,27.5,27.47,27.47,35600.0,23.2136,23.2136,23.1882,23.1882,35600.0
2014-03-13 12:35:00,27.47,27.47,27.43,27.43,34800.0,23.1882,23.1882,23.1545,23.1545,34800.0
2014-03-13 12:40:00,27.43,27.49,27.43,27.49,13200.0,23.1545,23.2051,23.1545,23.2051,13200.0
2014-03-13 12:45:00,27.47,27.48,27.46,27.46,14400.0,23.1882,23.1967,23.1798,23.1798,14400.0
2014-03-13 12:50:00,27.47,27.47,27.43,27.44,16400.0,23.1882,23.1882,23.1545,23.1629,16400.0
2014-03-13 12:55:00,27.43,27.46,27.41,27.43,19200.0,23.1545,23.1798,23.1376,23.1545,19200.0
2014-03-13 13:00:00,27.42,27.43,27.35,27.36,49200.0,23.146,23.1545,23.087,23.0954,49200.0
2014-03-13 13:05:00,27.35,27.39,27.34,27.39,27600.0,23.087,23.1207,23.0785,23.1207,27600.0
2014-03-13 13:10:00,27.4,27.43,27.39,27.43,17200.0,23.1292,23.1545,23.1207,23.1545,17200.0
2014-03-13 13:15:00,27.43,27.46,27.43,27.46,29600.0,23.1545,23.1798,23.1545,23.1798,29600.0
2014-03-13 13:20:00,27.46,27.46,27.44,27.46,18800.0,23.1798,23.1798,23.1629,23.1798,18800.0
2014-03-13 13:25:00,27.45,27.51,27.45,27.51,18000.0,23.1714,23.222,23.1714,23.222,18000.0
2014-03-13 13:30:00,27.51,27.51,27.47,27.47,22400.0,23.222,23.222,23.1882,23.1882,22400.0
2014-03-13 13:35:00,27.46,27.48,27.45,27.45,12800.0,23.1798,23.1967,23.1714,23.1714,12800.0
2014-03-13 13:40:00,27.46,27.49,27.45,27.48,15200.0,23.1798,23.2051,23.1714,23.1967,15200.0
2014-03-13 13:45:00,27.49,27.51,27.49,27.5,17200.0,23.2051,23.222,23.2051,23.2136,17200.0
2014-03-13 13:50:00,27.5,27.5,27.47,27.47,44000.0,23.2136,23.2136,23.1882,23.1882,44000.0
2014-03-13 13:55:00,27.47,27.48,27.45,27.47,17600.0,23.1882,23.1967,23.1714,23.1882,17600.0
2014-03-13 14:00:00,27.48,27.49,27.46,27.49,20000.0,23.1967,23.2051,23.1798,23.2051,20000.0
2014-03-13 14:05:00,27.48,27.48,27.43,27.43,36800.0,23.1967,23.1967,23.1545,23.1545,36800.0
2014-03-13 14:10:00,27.42,27.45,27.41,27.43,40800.0,23.146,23.1714,23.1376,23.1545,40800.0
2014-03-13 14:15:00,27.44,27.44,27.39,27.4,13200.0,23.1629,23.1629,23.1207,23.1292,13200.0
2014-03-13 14:20:00,27.4,27.42,27.38,27.41,17200.0,23.1292,23.146,23.1123,23.1376,17200.0
2014-03-13 14:25:00,27.39,27.42,27.39,27.42,9200.0,23.1207,23.146,23.1207,23.146,9200.0
2014-03-13 14:30:00,27.41,27.46,27.41,27.45,57600.0,23.1376,23.1798,23.1376,23.1714,57600.0
2014-03-13 14:35:00,27.45,27.45,27.42,27.42,31600.0,23.1714,23.1714,23.146,23.146,31600.0
2014-03-13 14:40:00,27.43,27.45,27.41,27.41,37600.0,23.1545,23.1714,23.1376,23.1376,37600.0
2014-03-13 14:45:00,27.41,27.42,27.38,27.4,244000.0,23.1376,23.146,23.1123,23.1292,244000.0
2014-03-13 14:50:00,27.4,27.41,27.37,27.37,27600.0,23.1292,23.1376,23.1038,23.1038,27600.0
2014-03-13 14:55:00,27.36,27.39,27.36,27.37,54800.0,23.0954,23.1207,23.0954,23.1038,54800.0
2014-03-13 15:00:00,27.37,27.4,27.36,27.39,43200.0,23.1038,23.1292,23.0954,23.1207,43200.0
2014-03-13 15:05:00,27.39,27.39,27.33,27.33,33600.0,23.1207,23.1207,23.0701,23.0701,33600.0
2014-03-13 15:10:00,27.32,27.35,27.32,27.34,39200.0,23.0616,23.087,23.0616,23.0785,39200.0
2014-03-13 15:15:00,27.35,27.35,27.3,27.3,48400.0,23.087,23.087,23.0447,23.0447,48400.0
2014-03-13 15:20:00,27.31,27.38,27.3,27.36,58400.0,23.0532,23.1123,23.0447,23.0954,58400.0
2014-03-13 15:25:00,27.38,27.38,27.36,27.37,24400.0,23.1123,23.1123,23.0954,23.1038,24400.0
2014-03-13 15:30:00,27.37,27.39,27.36,27.38,54400.0,23.1038,23.1207,23.0954,23.1123,54400.0
2014-03-13 15:35:00,27.38,27.43,27.38,27.43,47600.0,23.1123,23.1545,23.1123,23.1545,47600.0
2014-03-13 15:40:00,27.43,27.45,27.43,27.45,116000.0,23.1545,23.1714,23.1545,23.1714,116000.0
2014-03-13 15:45:00,27.44,27.47,27.43,27.47,60000.0,23.1629,23.1882,23.1545,23.1882,60000.0
2014-03-13 15:50:00,27.47,27.47,27.43,27.43,28000.0,23.1882,23.1882,23.1545,23.1545,28000.0
2014-03-13 15:55:00,27.43,27.43,27.41,27.43,63600.0,23.1545,23.1545,23.1376,23.1545,63600.0
2014-03-14 09:30:00,27.35,27.43,27.31,27.42,103600.0,23.087,23.1545,23.0532,23.146,103600.0
2014-03-14 09:35:00,27.41,27.48,27.41,27.48,82000.0,23.1376,23.1967,23.1376,23.1967,82000.0
2014-03-14 09:40:00,27.48,27.54,27.48,27.53,54400.0,23.1967,23.2473,23.1967,23.2389,54400.0
2014-03-14 09:45:00,27.56,27.56,27.51,27.52,21200.0,23.2642,23.2642,23.222,23.2305,21200.0
2014-03-14 09:50:00,27.54,27.54,27.48,27.49,8400.0,23.2473,23.2473,23.1967,23.2051,8400.0
2014-03-14 09:55:00,27.48,27.52,27.47,27.5,196800.0,23.1967,23.2305,23.1882,23.2136,196800.0
2014-03-14 10:00:00,27.48,27.54,27.48,27.52,197200.0,23.1967,23.2473,23.1967,23.2305,197200.0
2014-03-14 10:05:00,27.51,27.63,27.51,27.62,36400.0,23.222,23.3233,23.222,23.3149,36400.0
2014-03-14 10:10:00,27.63,27.63,27.58,27.59,6000.0,23.3233,23.3233,23.2811,23.2895,6000.0
2014-03-14 10:15:00,27.58,27.63,27.58,27.61,26400.0,23.2811,23.3233,23.2811,23.3064,26400.0
2014-03-14 10:20:00,27.6,27.6,27.56,27.57,7600.0,23.298,23.298,23.2642,23.2727,7600.0
2014-03-14 10:25:00,27.58,27.6,27.58,27.6,48800.0,23.2811,23.298,23.2811,23.298,48800.0
2014-03-14 10:30:00,27.59,27.59,27.56,27.57,17200.0,23.2895,23.2895,23.2642,23.2727,17200.0
2014-03-14 10:35:00,27.57,27.59,27.56,27.59,4000.0,23.2727,23.2895,23.2642,23.2895,4000.0
2014-03-14 10:40:00,27.58,27.6,27.56,27.56,6400.0,23.2811,23.298,23.2642,23.2642,6400.0
2014-03-14 10:45:00,27.58,27.6,27.56,27.58,9200.0,23.2811,23.298,23.2642,23.2811,9200.0
2014-03-14 10:50:00,27.57,27.58,27.54,27.54,8400.0,23.2727,23.2811,23.2473,23.2473,8400.0
2014-03-14 10:55:00,27.54,27.55,27.51,27.51,16000.0,23.2473,23.2558,23.222,23.222,16000.0
2014-03-14 11:00:00,27.51,27.52,27.49,27.49,60800.0,23.222,23.2305,23.2051,23.2051,60800.0
2014-03-14 11:05:00,27.5,27.51,27.47,27.49,69600.0,23.2136,23.222,23.1882,23.2051,69600.0
2014-03-14 11:10:00,27.48,27.48,27.47,27.47,30000.0,23.1967,23.1967,23.1882,23.1882,30000.0
2014-03-14 11:15:00,27.47,27.47,27.45,27.47,11200.0,23.1882,23.1882,23.1714,23.1882,11200.0
2014-03-14 11:20:00,27.46,27.46,27.4,27.42,36400.0,23.1798,23.1798,23.1292,23.146,36400.0
2014-03-14 11:25:00,27.42,27.46,27.42,27.46,32000.0,23.146,23.1798,23.146,23.1798,32000.0
2014-03-14 11:30:00,27.46,27.49,27.45,27.49,13600.0,23.1798,23.2051,23.1714,23.2051,13600.0
2014-03-14 11:35:00,27.47,27.47,27.43,27.46,10000.0,23.1882,23.1882,23.1545,23.1798,10000.0
2014-03-14 11:40:00,27.49,27.54,27.49,27.51,35200.0,23.2051,23.2473,23.2051,23.222,35200.0
2014-03-14 11:45:00,27.51,27.56,27.51,27.56,9600.0,23.222,23.2642,23.222,23.2642,9600.0
2014-03-14 11:50:00,27.56,27.59,27.56,27.57,11200.0,23.2642,23.2895,23.2642,23.2727,11200.0
2014-03-14 11:55:00,27.57,27.59,27.56,27.59,14400.0,23.2727,23.2895,23.2642,23.2895,14400.0
2014-03-14 12:00:00,27.59,27.59,27.53,27.54,12800.0,23.2895,23.2895,23.2389,23.2473,12800.0
2014-03-14 12:05:00,27.54,27.55,27.53,27.53,24800.0,23.2473,23.2558,23.2389,23.2389,24800.0
2014-03-14 12:10:00,27.56,27.58,27.54,27.55,15200.0,23.2642,23.2811,23.2473,23.2558,15200.0
2014-03-14 12:15:00,27.56,27.57,27.56,27.56,56000.0,23.2642,23.2727,23.2642,23.2642,56000.0
2014-03-14 12:20:00,27.57,27.59,27.57,27.59,4400.0,23.2727,23.2895,23.2727,23.2895,4400.0
2014-03-14 12:25:00,27.56,27.56,27.54,27.54,3600.0,23.2642,23.2642,23.2473,23.2473,3600.0
2014-03-14 12:30:00,27.55,27.55,27.53,27.53,4000.0,23.2558,23.2558,23.2389,23.2389,4000.0
2014-03-14 12:35:00,27.52,27.56,27.5,27.55,10800.0,23.2305,23.2642,23.2136,23.2558,10800.0
2014-03-14 12:40:00,27.55,27.56,27.54,27.56,11200.0,23.2558,23.2642,23.2473,23.2642,11200.0
2014-03-14 12:45:00,27.56,27.56,27.54,27.55,4800.0,23.2642,23.2642,23.2473,23.2558,4800.0
2014-03-14 12:50:00,27.56,27.57,27.54,27.54,28400.0,23.2642,23.2727,23.2473,23.2473,28400.0
2014-03-14 12:55:00,27.54,27.57,27.54,27.57,10400.0,23.2473,23.2727,23.2473,23.2727,10400.0
2014-03-14 13:00:00,27.57,27.58,27.57,27.57,10000.0,23.2727,23.2811,23.2727,23.2727,10000.0
2014-03-14 13:05:00,27.58,27.58,27.56,27.57,154000.0,23.2811,23.2811,23.2642,23.2727,154000.0
2014-03-14 13:10:00,27.57,27.58,27.56,27.57,16400.0,23.2727,23.2811,23.2642,23.2727,16400.0
2014-03-14 13:15:00,27.57,27.57,27.56,27.57,33600.0,23.2727,23.2727,23.2642,23.2727,33600.0
2014-03-14 13:20:00,27.57,27.57,27.55,27.55,41200.0,23.2727,23.2727,23.2558,23.2558,41200.0
2014-03-14 13:25:00,27.55,27.56,27.53,27.56,8800.0,23.2558,23.2642,23.2389,23.2642,8800.0
2014-03-14 13:30:00,27.56,27.57,27.56,27.57,16000.0,23.2642,23.2727,23.2642,23.2727,16000.0
2014-03-14 13:35:00,27.58,27.59,27.56,27.56,12400.0,23.2811,23.2895,23.2642,23.2642,12400.0
2014-03-14 13:40:00,27.57,27.57,27.54,27.55,9600.0,23.2727,23.2727,23.2473,23.2558,9600.0
2014-03-14 13:45:00,27.55,27.56,27.54,27.55,28800.0,23.2558,23.2642,23.2473,23.2558,28800.0
2014-03-14 13:50:00,27.55,27.59,27.55,27.57,26400.0,23.2558,23.2895,23.2558,23.2727,26400.0
2014-03-14 13:55:00,27.57,27.59,27.57,27.57,12800.0,23.2727,23.2895,23.2727,23.2727,12800.0
2014-03-14 14:00:00,27.58,27.59,27.58,27.58,27600.0,23.2811,23.2895,23.2811,23.2811,27600.0
2014-03-14 14:05:00,27.57,27.58,27.56,27.58,9200.0,23.2727,23.2811,23.2642,23.2811,9200.0
2014-03-14 14:10:00,27.57,27.58,27.57,27.57,4400.0,23.2727,23.2811,23.2727,23.2727,4400.0
2014-03-14 14:15:00,27.59,27.6,27.59,27.6,6400.0,23.2895,23.298,23.2895,23.298,6400.0
2014-03-14 14:20:00,27.6,27.61,27.6,27.61,3600.0,23.298,23.3064,23.298,23.3064,3600.0
2014-03-14 14:25:00,27.61,27.61,27.6,27.61,7200.0,23.3064,23.3064,23.298,23.3064,7200.0
2014-03-14 14:30:00,27.61,27.61,27.59,27.6,24800.0,23.3064,23.3064,23.2895,23.298,24800.0
2014-03-14 14:35:00,27.6,27.6,27.58,27.58,11600.0,23.298,23.298,23.2811,23.2811,11600.0
2014-03-14 14:40:00,27.59,27.59,27.56,27.57,10800.0,23.2895,23.2895,23.2642,23.2727,10800.0
2014-03-14 14:45:00,27.57,27.58,27.55,27.55,82800.0,23.2727,23.2811,23.2558,23.2558,82800.0
2014-03-14 14:50:00,27.55,27.56,27.54,27.54,88000.0,23.2558,23.2642,23.2473,23.2473,88000.0
2014-03-14 14:55:00,27.55,27.55,27.51,27.51,85200.0,23.2558,23.2558,23.222,23.222,85200.0
2014-03-14 15:00:00,27.51,27.55,27.51,27.55,59600.0,23.222,23.2558,23.222,23.2558,59600.0
2014-03-14 15:05:00,27.55,27.56,27.54,27.54,58800.0,23.2558,23.2642,23.2473,23.2473,58800.0
2014-03-14 15:10:00,27.53,27.53,27.5,27.5,86000.0,23.2389,23.2389,23.2136,23.2136,86000.0
2014-03-14 15:15:00,27.51,27.51,27.49,27.49,74800.0,23.222,23.222,23.2051,23.2051,74800.0
2014-03-14 15:20:00,27.49,27.53,27.49,27.53,74000.0,23.2051,23.2389,23.2051,23.2389,74000.0
2014-03-14 15:25:00,27.53,27.53,27.52,27.52,54800.0,23.2389,23.2389,23.2305,23.2305,54800.0
2014-03-14 15:30:00,27.52,27.56,27.52,27.54,59600.0,23.2305,23.2642,23.2305,23.2473,59600.0
2014-03-14 15:35:00,27.54,27.54,27.5,27.51,59200.0,23.2473,23.2473,23.2136,23.222,59200.0
2014-03-14 15:40:00,27.51,27.53,27.5,27.52,54000.0,23.222,23.2389,23.2136,23.2305,54000.0
2014-03-14 15:45:00,27.52,27.52,27.5,27.5,81200.0,23.2305,23.2305,23.2136,23.2136,81200.0
2014-03-14 15:50:00,27.5,27.51,27.49,27.5,107600.0,23.2136,23.222,23.2051,23.2136,107600.0
2014-03-14 15:55:00,27.5,27.56,27.5,27.55,93600.0,23.2136,23.2642,23.2136,23.2558,93600.0
2014-03-17 09:30:00,27.69,27.75,27.66,27.71,39200.0,23.374,23.4246,23.3486,23.3908,39200.0
2014-03-17 09:35:00,27.73,27.83,27.73,27.83,92400.0,23.4077,23.4921,23.4077,23.4921,92400.0
2014-03-17 09:40:00,27.83,27.86,27.82,27.86,50800.0,23.4921,23.5175,23.4837,23.5175,50800.0
2014-03-17 09:45:00,27.87,27.89,27.86,27.87,35600.0,23.5259,23.5428,23.5175,23.5259,35600.0
2014-03-17 09:50:00,27.87,27.87,27.83,27.83,35200.0,23.5259,23.5259,23.4921,23.4921,35200.0
2014-03-17 09:55:00,27.83,27.86,27.83,27.85,84000.0,23.4921,23.5175,23.4921,23.509,84000.0
2014-03-17 10:00:00,27.83,27.88,27.83,27.87,125600.0,23.4921,23.5343,23.4921,23.5259,125600.0
2014-03-17 10:05:00,27.87,27.9,27.86,27.86,61200.0,23.5259,23.5512,23.5175,23.5175,61200.0
2014-03-17 10:10:00,27.87,27.88,27.84,27.85,38800.0,23.5259,23.5343,23.5006,23.509,38800.0
2014-03-17 10:15:00,27.85,27.86,27.84,27.85,22400.0,23.509,23.5175,23.5006,23.509,22400.0
2014-03-17 10:20:00,27.85,27.85,27.83,27.85,11600.0,23.509,23.509,23.4921,23.509,11600.0
2014-03-17 10:25:00,27.85,27.86,27.8,27.81,46400.0,23.509,23.5175,23.4668,23.4753,46400.0
2014-03-17 10:30:00,27.82,27.82,27.79,27.79,12400.0,23.4837,23.4837,23.4584,23.4584,12400.0
2014-03-17 10:35:00,27.81,27.82,27.78,27.8,20400.0,23.4753,23.4837,23.4499,23.4668,20400.0
2014-03-17 10:40:00,27.78,27.82,27.76,27.76,26000.0,23.4499,23.4837,23.433,23.433,26000.0
2014-03-17 10:45:00,27.75,27.75,27.73,27.74,36000.0,23.4246,23.4246,23.4077,23.4162,36000.0
2014-03-17 10:50:00,27.76,27.78,27.75,27.75,14800.0,23.433,23.4499,23.4246,23.4246,14800.0
2014-03-17 10:55:00,27.74,27.75,27.73,27.74,20400.0,23.4162,23.4246,23.4077,23.4162,20400.0
2014-03-17 11:00:00,27.74,27.78,27.74,27.78,40000.0,23.4162,23.4499,23.4162,23.4499,40000.0
2014-03-17 11:05:00,27.78,27.78,27.75,27.75,42000.0,23.4499,23.4499,23.4246,23.4246,42000.0
2014-03-17 11:10:00,27.75,27.75,27.73,27.74,211600.0,23.4246,23.4246,23.4077,23.4162,211600.0
2014-03-17 11:15:00,27.74,27.77,27.73,27.76,192400.0,23.4162,23.4415,23.4077,23.433,192400.0
2014-03-17 11:20:00,27.76,27.76,27.69,27.7,31600.0,23.433,23.433,23.374,23.3824,31600.0
2014-03-17 11:25:00,27.7,27.7,27.68,27.69,6400.0,23.3824,23.3824,23.3655,23.374,6400.0
2014-03-17 11:30:00,27.69,27.7,27.68,27.7,7600.0,23.374,23.3824,23.3655,23.3824,7600.0
2014-03-17 11:35:00,27.69,27.69,27.65,27.65,5200.0,23.374,23.374,23.3402,23.3402,5200.0
2014-03-17 11:40:00,27.65,27.67,27.65,27.66,24800.0,23.3402,23.3571,23.3402,23.3486,24800.0
2014-03-17 11:45:00,27.66,27.68,27.64,27.67,17200.0,23.3486,23.3655,23.3318,23.3571,17200.0
2014-03-17 11:50:00,27.68,27.68,27.67,27.68,3600.0,23.3655,23.3655,23.3571,23.3655,3600.0
2014-03-17 11:55:00,27.67,27.71,27.67,27.71,16000.0,23.3571,23.3908,23.3571,23.3908,16000.0
2014-03-17 12:00:00,27.71,27.72,27.7,27.7,16400.0,23.3908,23.3993,23.3824,23.3824,16400.0
2014-03-17 12:05:00,27.69,27.7,27.68,27.7,12400.0,23.374,23.3824,23.3655,23.3824,12400.0
2014-03-17 12:10:00,27.69,27.73,27.69,27.73,8000.0,23.374,23.4077,23.374,23.4077,8000.0
2014-03-17 12:15:00,27.74,27.75,27.74,27.74,16400.0,23.4162,23.4246,23.4162,23.4162,16400.0
2014-03-17 12:20:00,27.74,27.75,27.74,27.75,25600.0,23.4162,23.4246,23.4162,23.4246,25600.0
2014-03-17 12:25:00,27.75,27.75,27.74,27.75,7200.0,23.4246,23.4246,23.4162,23.4246,7200.0
2014-03-17 12:30:00,27.75,27.76,27.75,27.75,6400.0,23.4246,23.433,23.4246,23.4246,6400.0
2014-03-17 12:35:00,27.75,27.75,27.73,27.73,10000.0,23.4246,23.4246,23.4077,23.4077,10000.0
2014-03-17 12:40:00,27.74,27.76,27.74,27.75,20800.0,23.4162,23.433,23.4162,23.4246,20800.0
2014-03-17 12:45:00,27.75,27.75,27.72,27.72,11200.0,23.4246,23.4246,23.3993,23.3993,11200.0
2014-03-17 12:50:00,27.73,27.73,27.73,27.73,5200.0,23.4077,23.4077,23.4077,23.4077,5200.0
2014-03-17 12:55:00,27.73,27.75,27.72,27.75,21200.0,23.4077,23.4246,23.3993,23.4246,21200.0
2014-03-17 13:00:00,27.75,27.77,27.75,27.77,17200.0,23.4246,23.4415,23.4246,23.4415,17200.0
2014-03-17 13:05:00,27.77,27.77,27.73,27.74,23200.0,23.4415,23.4415,23.4077,23.4162,23200.0
2014-03-17 13:10:00,27.75,27.75,27.71,27.72,22400.0,23.4246,23.4246,23.3908,23.3993,22400.0
2014-03-17 13:15:00,27.71,27.73,27.71,27.73,16800.0,23.3908,23.4077,23.3908,23.4077,16800.0
2014-03-17 13:20:00,27.74,27.75,27.73,27.73,6400.0,23.4162,23.4246,23.4077,23.4077,6400.0
2014-03-17 13:25:00,27.72,27.74,27.72,27.74,10800.0,23.3993,23.4162,23.3993,23.4162,10800.0
2014-03-17 13:30:00,27.74,27.74,27.72,27.74,5200.0,23.4162,23.4162,23.3993,23.4162,5200.0
2014-03-17 13:35:00,27.73,27.76,27.73,27.76,3600.0,23.4077,23.433,23.4077,23.433,3600.0
2014-03-17 13:40:00,27.76,27.77,27.76,27.76,5600.0,23.433,23.4415,23.433,23.433,5600.0
2014-03-17 13:45:00,27.76,27.78,27.76,27.77,3200.0,23.433,23.4499,23.433,23.4415,3200.0
2014-03-17 13:50:00,27.77,27.77,27.74,27.74,8400.0,23.4415,23.4415,23.4162,23.4162,8400.0
2014-03-17 13:55:00,27.73,27.74,27.73,27.74,24400.0,23.4077,23.4162,23.4077,23.4162,24400.0
2014-03-17 14:00:00,27.74,27.75,27.74,27.74,6000.0,23.4162,23.4246,23.4162,23.4162,6000.0
2014-03-17 14:05:00,27.75,27.76,27.75,27.75,5200.0,23.4246,23.433,23.4246,23.4246,5200.0
2014-03-17 14:10:00,27.72,27.73,27.71,27.73,3600.0,23.3993,23.4077,23.3908,23.4077,3600.0
2014-03-17 14:15:00,27.73,27.73,27.71,27.71,10800.0,23.4077,23.4077,23.3908,23.3908,10800.0
2014-03-17 14:20:00,27.72,27.75,27.72,27.75,8400.0,23.3993,23.4246,23.3993,23.4246,8400.0
2014-03-17 14:25:00,27.76,27.77,27.75,27.77,17200.0,23.433,23.4415,23.4246,23.4415,17200.0
2014-03-17 14:30:00,27.76,27.77,27.75,27.76,30000.0,23.433,23.4415,23.4246,23.433,30000.0
2014-03-17 14:35:00,27.76,27.76,27.72,27.72,23600.0,23.433,23.433,23.3993,23.3993,23600.0
2014-03-17 14:40:00,27.72,27.72,27.71,27.71,31600.0,23.3993,23.3993,23.3908,23.3908,31600.0
2014-03-17 14:45:00,27.71,27.74,27.71,27.73,32400.0,23.3908,23.4162,23.3908,23.4077,32400.0
2014-03-17 14:50:00,27.73,27.74,27.71,27.73,37600.0,23.4077,23.4162,23.3908,23.4077,37600.0
2014-03-17 14:55:00,27.73,27.74,27.72,27.73,77200.0,23.4077,23.4162,23.3993,23.4077,77200.0
2014-03-17 15:00:00,27.73,27.73,27.71,27.72,52000.0,23.4077,23.4077,23.3908,23.3993,52000.0
2014-03-17 15:05:00,27.72,27.75,27.72,27.75,66800.0,23.3993,23.4246,23.3993,23.4246,66800.0
2014-03-17 15:10:00,27.75,27.75,27.74,27.75,294800.0,23.4246,23.4246,23.4162,23.4246,294800.0
2014-03-17 15:15:00,27.75,27.75,27.74,27.75,18000.0,23.4246,23.4246,23.4162,23.4246,18000.0
2014-03-17 15:20:00,27.74,27.75,27.74,27.74,8000.0,23.4162,23.4246,23.4162,23.4162,8000.0
2014-03-17 15:25:00,27.74,27.74,27.73,27.74,14400.0,23.4162,23.4162,23.4077,23.4162,14400.0
2014-03-17 15:30:00,27.75,27.75,27.73,27.73,13600.0,23.4246,23.4246,23.4077,23.4077,13600.0
2014-03-17 15:35:00,27.73,27.74,27.72,27.73,18000.0,23.4077,23.4162,23.3993,23.4077,18000.0
2014-03-17 15:40:00,27.72,27.72,27.7,27.7,8400.0,23.3993,23.3993,23.3824,23.3824,8400.0
2014-03-17 15:45:00,27.7,27.72,27.69,27.71,14000.0,23.3824,23.3993,23.374,23.3908,14000.0
2014-03-17 15:50:00,27.71,27.73,27.71,27.71,12400.0,23.3908,23.4077,23.3908,23.3908,12400.0
2014-03-17 15:55:00,27.71,27.72,27.7,27.72,50400.0,23.3908,23.3993,23.3824,23.3993,50400.0
2014-03-18 09:30:00,27.75,27.78,27.73,27.74,66400.0,23.4246,23.4499,23.4077,23.4162,66400.0
2014-03-18 09:35:00,27.74,27.8,27.74,27.79,32800.0,23.4162,23.4668,23.4162,23.4584,32800.0
2014-03-18 09:40:00,27.8,27.8,27.76,27.76,44400.0,23.4668,23.4668,23.433,23.433,44400.0
2014-03-18 09:45:00,27.77,27.81,27.77,27.81,32800.0,23.4415,23.4753,23.4415,23.4753,32800.0
2014-03-18 09:50:00,27.81,27.83,27.8,27.83,6800.0,23.4753,23.4921,23.4668,23.4921,6800.0
2014-03-18 09:55:00,27.81,27.84,27.81,27.83,2000.0,23.4753,23.5006,23.4753,23.4921,2000.0
2014-03-18 10:00:00,27.85,27.85,27.82,27.82,3600.0,23.509,23.509,23.4837,23.4837,3600.0
2014-03-18 10:05:00,27.82,27.83,27.8,27.8,4000.0,23.4837,23.4921,23.4668,23.4668,4000.0
2014-03-18 10:10:00,27.82,27.83,27.81,27.82,16400.0,23.4837,23.4921,23.4753,23.4837,16400.0
2014-03-18 10:15:00,27.82,27.88,27.82,27.88,19600.0,23.4837,23.5343,23.4837,23.5343,19600.0
2014-03-18 10:20:00,27.88,27.89,27.88,27.89,52800.0,23.5343,23.5428,23.5343,23.5428,52800.0
2014-03-18 10:25:00,27.89,27.92,27.89,27.91,43200.0,23.5428,23.5681,23.5428,23.5597,43200.0
2014-03-18 10:30:00,27.92,27.95,27.91,27.95,39600.0,23.5681,23.5934,23.5597,23.5934,39600.0
2014-03-18 10:35:00,27.95,27.95,27.93,27.93,2800.0,23.5934,23.5934,23.5765,23.5765,2800.0
2014-03-18 10:40:00,27.94,27.95,27.93,27.93,11200.0,23.585,23.5934,23.5765,23.5765,11200.0
2014-03-18 10:45:00,27.92,27.93,27.92,27.93,800.0,23.5681,23.5765,23.5681,23.5765,800.0
2014-03-18 10:50:00,27.93,27.93,27.91,27.91,32400.0,23.5765,23.5765,23.5597,23.5597,32400.0
2014-03-18 10:55:00,27.91,27.92,27.9,27.9,14000.0,23.5597,23.5681,23.5512,23.5512,14000.0
2014-03-18 11:00:00,27.9,27.92,27.9,27.92,4400.0,23.5512,23.5681,23.5512,23.5681,4400.0
2014-03-18 11:05:00,27.91,27.92,27.89,27.91,53200.0,23.5597,23.5681,23.5428,23.5597,53200.0
2014-03-18 11:10:00,27.91,27.92,27.9,27.91,6000.0,23.5597,23.5681,23.5512,23.5597,6000.0
2014-03-18 11:15:00,27.92,27.94,27.92,27.94,14000.0,23.5681,23.585,23.5681,23.585,14000.0
2014-03-18 11:20:00,27.95,27.97,27.95,27.97,23200.0,23.5934,23.6103,23.5934,23.6103,23200.0
2014-03-18 11:25:00,27.97,27.97,27.96,27.97,6400.0,23.6103,23.6103,23.6019,23.6103,6400.0
2014-03-18 11:30:00,27.96,27.98,27.96,27.97,12000.0,23.6019,23.6188,23.6019,23.6103,12000.0
2014-03-18 11:35:00,27.97,27.98,27.97,27.98,17200.0,23.6103,23.6188,23.6103,23.6188,17200.0
2014-03-18 11:40:00,27.97,27.97,27.96,27.96,2000.0,23.6103,23.6103,23.6019,23.6019,2000.0
2014-03-18 11:45:00,27.96,27.97,27.96,27.96,8000.0,23.6019,23.6103,23.6019,23.6019,8000.0
2014-03-18 11:50:00,27.96,27.97,27.96,27.97,20400.0,23.6019,23.6103,23.6019,23.6103,20400.0
2014-03-18 11:55:00,27.98,28.0,27.98,27.98,18000.0,23.6188,23.6356,23.6188,23.6188,18000.0
2014-03-18 12:00:00,27.99,28.0,27.99,28.0,4000.0,23.6272,23.6356,23.6272,23.6356,4000.0
2014-03-18 12:05:00,27.99,28.0,27.99,28.0,9600.0,23.6272,23.6356,23.6272,23.6356,9600.0
2014-03-18 12:10:00,28.0,28.02,28.0,28.01,11200.0,23.6356,23.6525,23.6356,23.6441,11200.0
2014-03-18 12:15:00,28.01,28.01,27.99,27.99,2400.0,23.6441,23.6441,23.6272,23.6272,2400.0
2014-03-18 12:20:00,27.99,27.99,27.99,27.99,0.0,23.6272,23.6272,23.6272,23.6272,0.0
2014-03-18 12:25:00,27.99,28.0,27.99,27.99,7200.0,23.6272,23.6356,23.6272,23.6272,7200.0
2014-03-18 12:30:00,28.0,28.0,28.0,28.0,3600.0,23.6356,23.6356,23.6356,23.6356,3600.0
2014-03-18 12:35:00,27.99,27.99,27.99,27.99,31600.0,23.6272,23.6272,23.6272,23.6272,31600.0
2014-03-18 12:40:00,27.99,27.99,27.97,27.97,7600.0,23.6272,23.6272,23.6103,23.6103,7600.0
2014-03-18 12:45:00,27.96,27.96,27.96,27.96,17200.0,23.6019,23.6019,23.6019,23.6019,17200.0
2014-03-18 12:50:00,27.96,27.97,27.95,27.96,13600.0,23.6019,23.6103,23.5934,23.6019,13600.0
2014-03-18 12:55:00,27.96,27.96,27.95,27.96,12400.0,23.6019,23.6019,23.5934,23.6019,12400.0
2014-03-18 13:00:00,27.96,27.96,27.96,27.96,1600.0,23.6019,23.6019,23.6019,23.6019,1600.0
2014-03-18 13:05:00,27.96,27.96,27.94,27.96,12800.0,23.6019,23.6019,23.585,23.6019,12800.0
2014-03-18 13:10:00,27.95,27.96,27.95,27.95,32400.0,23.5934,23.6019,23.5934,23.5934,32400.0
2014-03-18 13:15:00,27.94,27.95,27.94,27.94,10000.0,23.585,23.5934,23.585,23.585,10000.0
2014-03-18 13:20:00,27.94,27.95,27.94,27.95,2400.0,23.585,23.5934,23.585,23.5934,2400.0
2014-03-18 13:25:00,27.95,28.0,27.95,28.0,2800.0,23.5934,23.6356,23.5934,23.6356,2800.0
2014-03-18 13:30:00,28.01,28.02,28.0,28.01,6800.0,23.6441,23.6525,23.6356,23.6441,6800.0
2014-03-18 13:35:00,28.01,28.03,28.01,28.03,16800.0,23.6441,23.661,23.6441,23.661,16800.0
2014-03-18 13:40:00,28.03,28.08,28.03,28.07,21600.0,23.661,23.7032,23.661,23.6947,21600.0
2014-03-18 13:45:00,28.07,28.08,28.06,28.07,8800.0,23.6947,23.7032,23.6863,23.6947,8800.0
2014-03-18 13:50:00,28.07,28.08,28.06,28.06,14400.0,23.6947,23.7032,23.6863,23.6863,14400.0
2014-03-18 13:55:00,28.06,28.07,28.06,28.07,14400.0,23.6863,23.6947,23.6863,23.6947,14400.0
2014-03-18 14:00:00,28.08,28.09,28.08,28.08,5200.0,23.7032,23.7116,23.7032,23.7032,5200.0
2014-03-18 14:05:00,28.08,28.09,28.08,28.08,22000.0,23.7032,23.7116,23.7032,23.7032,22000.0
2014-03-18 14:10:00,28.08,28.08,28.06,28.06,13200.0,23.7032,23.7032,23.6863,23.6863,13200.0
2014-03-18 14:15:00,28.06,28.07,28.04,28.04,9600.0,23.6863,23.6947,23.6694,23.6694,9600.0
2014-03-18 14:20:00,28.05,28.06,28.05,28.06,14400.0,23.6778,23.6863,23.6778,23.6863,14400.0
2014-03-18 14:25:00,28.06,28.06,28.05,28.06,7600.0,23.6863,23.6863,23.6778,23.6863,7600.0
2014-03-18 14:30:00,28.05,28.06,28.05,28.05,13600.0,23.6778,23.6863,23.6778,23.6778,13600.0
2014-03-18 14:35:00,28.05,28.06,28.05,28.06,7600.0,23.6778,23.6863,23.6778,23.6863,7600.0
2014-03-18 14:40:00,28.06,28.06,28.05,28.06,7600.0,23.6863,23.6863,23.6778,23.6863,7600.0
2014-03-18 14:45:00,28.07,28.07,28.07,28.07,4800.0,23.6947,23.6947,23.6947,23.6947,4800.0
2014-03-18 14:50:00,28.08,28.09,28.07,28.08,30800.0,23.7032,23.7116,23.6947,23.7032,30800.0
2014-03-18 14:55:00,28.08,28.08,28.06,28.07,17600.0,23.7032,23.7032,23.6863,23.6947,17600.0
2014-03-18 15:00:00,28.07,28.08,28.05,28.06,10000.0,23.6947,23.7032,23.6778,23.6863,10000.0
2014-03-18 15:05:00,28.06,28.07,28.06,28.06,11600.0,23.6863,23.6947,23.6863,23.6863,11600.0
2014-03-18 15:10:00,28.06,28.07,28.06,28.06,7200.0,23.6863,23.6947,23.6863,23.6863,7200.0
2014-03-18 15:15:00,28.06,28.06,28.05,28.05,10000.0,23.6863,23.6863,23.6778,23.6778,10000.0
2014-03-18 15:20:00,28.05,28.05,28.03,28.04,9600.0,23.6778,23.6778,23.661,23.6694,9600.0
2014-03-18 15:25:00,28.04,28.05,28.04,28.04,8800.0,23.6694,23.6778,23.6694,23.6694,8800.0
2014-03-18 15:30:00,28.04,28.04,28.03,28.03,9200.0,23.6694,23.6694,23.661,23.661,9200.0
2014-03-18 15:35:00,28.03,28.05,28.03,28.04,10800.0,23.661,23.6778,23.661,23.6694,10800.0
2014-03-18 15:40:00,28.05,28.05,28.04,28.04,8400.0,23.6778,23.6778,23.6694,23.6694,8400.0
2014-03-18 15:45:00,28.03,28.03,28.02,28.03,24000.0,23.661,23.661,23.6525,23.661,24000.0
2014-03-18 15:50:00,28.03,28.05,28.03,28.04,29600.0,23.661,23.6778,23.661,23.6694,29600.0
2014-03-18 15:55:00,28.04,28.09,28.03,28.09,32400.0,23.6694,23.7116,23.661,23.7116,32400.0
2014-03-19 09:30:00,28.08,28.08,28.03,28.04,83200.0,23.7032,23.7032,23.661,23.6694,83200.0
2014-03-19 09:35:00,28.03,28.03,27.99,28.01,41200.0,23.661,23.661,23.6272,23.6441,41200.0
2014-03-19 09:40:00,28.0,28.0,27.99,28.0,13200.0,23.6356,23.6356,23.6272,23.6356,13200.0
2014-03-19 09:45:00,28.0,28.01,27.99,28.01,16000.0,23.6356,23.6441,23.6272,23.6441,16000.0
2014-03-19 09:50:00,28.0,28.03,27.99,28.03,18400.0,23.6356,23.661,23.6272,23.661,18400.0
2014-03-19 09:55:00,28.03,28.05,28.02,28.05,10800.0,23.661,23.6778,23.6525,23.6778,10800.0
2014-03-19 10:00:00,28.06,28.06,28.04,28.04,19600.0,23.6863,23.6863,23.6694,23.6694,19600.0
2014-03-19 10:05:00,28.04,28.04,28.0,28.03,20000.0,23.6694,23.6694,23.6356,23.661,20000.0
2014-03-19 10:10:00,28.04,28.05,28.03,28.04,33200.0,23.6694,23.6778,23.661,23.6694,33200.0
2014-03-19 10:15:00,28.03,28.04,28.02,28.02,53600.0,23.661,23.6694,23.6525,23.6525,53600.0
2014-03-19 10:20:00,28.02,28.02,28.0,28.01,14000.0,23.6525,23.6525,23.6356,23.6441,14000.0
2014-03-19 10:25:00,28.02,28.04,28.01,28.04,8000.0,23.6525,23.6694,23.6441,23.6694,8000.0
2014-03-19 10:30:00,28.04,28.04,28.02,28.04,2800.0,23.6694,23.6694,23.6525,23.6694,2800.0
2014-03-19 10:35:00,28.03,28.04,28.0,28.02,6400.0,23.661,23.6694,23.6356,23.6525,6400.0
2014-03-19 10:40:00,28.01,28.01,27.99,27.99,11600.0,23.6441,23.6441,23.6272,23.6272,11600.0
2014-03-19 10:45:00,28.0,28.03,28.0,28.03,4000.0,23.6356,23.661,23.6356,23.661,4000.0
2014-03-19 10:50:00,28.03,28.04,28.02,28.03,42000.0,23.661,23.6694,23.6525,23.661,42000.0
2014-03-19 10:55:00,28.03,28.04,28.02,28.03,68000.0,23.661,23.6694,23.6525,23.661,68000.0
2014-03-19 11:00:00,28.03,28.05,28.03,28.05,103600.0,23.661,23.6778,23.661,23.6778,103600.0
2014-03-19 11:05:00,28.05,28.06,28.04,28.05,95200.0,23.6778,23.6863,23.6694,23.6778,95200.0
2014-03-19 11:10:00,28.05,28.05,28.04,28.05,95600.0,23.6778,23.6778,23.6694,23.6778,95600.0
2014-03-19 11:15:00,28.05,28.06,28.04,28.05,34400.0,23.6778,23.6863,23.6694,23.6778,34400.0
2014-03-19 11:20:00,28.05,28.05,28.05,28.05,30800.0,23.6778,23.6778,23.6778,23.6778,30800.0
2014-03-19 11:25:00,28.05,28.05,28.04,28.04,21200.0,23.6778,23.6778,23.6694,23.6694,21200.0
2014-03-19 11:30:00,28.04,28.04,28.02,28.02,45200.0,23.6694,23.6694,23.6525,23.6525,45200.0
2014-03-19 11:35:00,28.02,28.02,28.0,28.0,18800.0,23.6525,23.6525,23.6356,23.6356,18800.0
2014-03-19 11:40:00,28.0,28.01,27.99,28.0,12800.0,23.6356,23.6441,23.6272,23.6356,12800.0
2014-03-19 11:45:00,28.0,28.02,28.0,28.01,8000.0,23.6356,23.6525,23.6356,23.6441,8000.0
2014-03-19 11:50:00,28.02,28.02,27.99,28.0,15600.0,23.6525,23.6525,23.6272,23.6356,15600.0
2014-03-19 11:55:00,27.99,28.0,27.99,28.0,8000.0,23.6272,23.6356,23.6272,23.6356,8000.0
2014-03-19 12:00:00,28.0,28.02,27.99,28.02,7200.0,23.6356,23.6525,23.6272,23.6525,7200.0
2014-03-19 12:05:00,28.02,28.02,28.0,28.01,8000.0,23.6525,23.6525,23.6356,23.6441,8000.0
2014-03-19 12:10:00,28.0,28.0,28.0,28.0,1600.0,23.6356,23.6356,23.6356,23.6356,1600.0
2014-03-19 12:15:00,28.0,28.02,28.0,28.0,12400.0,23.6356,23.6525,23.6356,23.6356,12400.0
2014-03-19 12:20:00,28.0,28.01,28.0,28.0,23600.0,23.6356,23.6441,23.6356,23.6356,23600.0
2014-03-19 12:25:00,28.0,28.0,27.99,27.99,16400.0,23.6356,23.6356,23.6272,23.6272,16400.0
2014-03-19 12:30:00,28.0,28.0,27.99,27.99,2400.0,23.6356,23.6356,23.6272,23.6272,2400.0
2014-03-19 12:35:00,27.98,27.98,27.97,27.98,4000.0,23.6188,23.6188,23.6103,23.6188,4000.0
2014-03-19 12:40:00,27.98,27.99,27.96,27.98,23200.0,23.6188,23.6272,23.6019,23.6188,23200.0
2014-03-19 12:45:00,27.97,28.0,27.96,28.0,4400.0,23.6103,23.6356,23.6019,23.6356,4400.0
2014-03-19 12:50:00,27.99,28.0,27.98,27.99,60400.0,23.6272,23.6356,23.6188,23.6272,60400.0
2014-03-19 12:55:00,27.99,28.0,27.98,27.99,74800.0,23.6272,23.6356,23.6188,23.6272,74800.0
2014-03-19 13:00:00,27.99,27.99,27.99,27.99,124000.0,23.6272,23.6272,23.6272,23.6272,124000.0
2014-03-19 13:05:00,27.99,27.99,27.99,27.99,6400.0,23.6272,23.6272,23.6272,23.6272,6400.0
2014-03-19 13:10:00,27.98,28.0,27.98,28.0,6400.0,23.6188,23.6356,23.6188,23.6356,6400.0
2014-03-19 13:15:00,28.0,28.0,28.0,28.0,15600.0,23.6356,23.6356,23.6356,23.6356,15600.0
2014-03-19 13:20:00,28.0,28.0,28.0,28.0,0.0,23.6356,23.6356,23.6356,23.6356,0.0
2014-03-19 13:25:00,28.0,28.0,27.98,27.98,5200.0,23.6356,23.6356,23.6188,23.6188,5200.0
2014-03-19 13:30:00,27.98,27.98,27.97,27.98,8000.0,23.6188,23.6188,23.6103,23.6188,8000.0
2014-03-19 13:35:00,27.98,27.98,27.97,27.97,18400.0,23.6188,23.6188,23.6103,23.6103,18400.0
2014-03-19 13:40:00,27.97,27.98,27.96,27.97,7200.0,23.6103,23.6188,23.6019,23.6103,7200.0
2014-03-19 13:45:00,27.98,27.98,27.96,27.97,2000.0,23.6188,23.6188,23.6019,23.6103,2000.0
2014-03-19 13:50:00,27.97,27.98,27.96,27.98,6400.0,23.6103,23.6188,23.6019,23.6188,6400.0
2014-03-19 13:55:00,27.98,27.98,27.97,27.98,12000.0,23.6188,23.6188,23.6103,23.6188,12000.0
2014-03-19 14:00:00,27.97,27.97,27.92,27.92,12000.0,23.6103,23.6103,23.5681,23.5681,12000.0
2014-03-19 14:05:00,27.92,27.93,27.88,27.93,20000.0,23.5681,23.5765,23.5343,23.5765,20000.0
2014-03-19 14:10:00,27.93,27.97,27.93,27.95,16400.0,23.5765,23.6103,23.5765,23.5934,16400.0
2014-03-19 14:15:00,27.97,28.0,27.95,28.0,18800.0,23.6103,23.6356,23.5934,23.6356,18800.0
2014-03-19 14:20:00,27.98,28.0,27.98,28.0,7200.0,23.6188,23.6356,23.6188,23.6356,7200.0
2014-03-19 14:25:00,28.0,28.01,27.98,27.98,10800.0,23.6356,23.6441,23.6188,23.6188,10800.0
2014-03-19 14:30:00,27.98,28.0,27.97,27.99,20400.0,23.6188,23.6356,23.6103,23.6272,20400.0
2014-03-19 14:35:00,27.98,27.99,27.95,27.96,36800.0,23.6188,23.6272,23.5934,23.6019,36800.0
2014-03-19 14:40:00,27.97,27.97,27.91,27.95,28800.0,23.6103,23.6103,23.5597,23.5934,28800.0
2014-03-19 14:45:00,27.95,27.96,27.93,27.93,8400.0,23.5934,23.6019,23.5765,23.5765,8400.0
2014-03-19 14:50:00,27.93,27.96,27.93,27.94,8000.0,23.5765,23.6019,23.5765,23.585,8000.0
2014-03-19 14:55:00,27.93,27.96,27.93,27.94,7600.0,23.5765,23.6019,23.5765,23.585,7600.0
2014-03-19 15:00:00,27.95,27.95,27.92,27.92,28800.0,23.5934,23.5934,23.5681,23.5681,28800.0
2014-03-19 15:05:00,27.91,27.91,27.79,27.8,19200.0,23.5597,23.5597,23.4584,23.4668,19200.0
2014-03-19 15:10:00,27.78,27.78,27.72,27.77,21600.0,23.4499,23.4499,23.3993,23.4415,21600.0
2014-03-19 15:15:00,27.76,27.79,27.75,27.79,72000.0,23.433,23.4584,23.4246,23.4584,72000.0
2014-03-19 15:20:00,27.8,27.8,27.78,27.78,44400.0,23.4668,23.4668,23.4499,23.4499,44400.0
2014-03-19 15:25:00,27.79,27.81,27.78,27.8,6400.0,23.4584,23.4753,23.4499,23.4668,6400.0
2014-03-19 15:30:00,27.8,27.84,27.79,27.84,18000.0,23.4668,23.5006,23.4584,23.5006,18000.0
2014-03-19 15:35:00,27.85,27.87,27.85,27.87,46800.0,23.509,23.5259,23.509,23.5259,46800.0
2014-03-19 15:40:00,27.87,27.91,27.86,27.91,20000.0,23.5259,23.5597,23.5175,23.5597,20000.0
2014-03-19 15:45:00,27.91,27.92,27.9,27.92,26800.0,23.5597,23.5681,23.5512,23.5681,26800.0
2014-03-19 15:50:00,27.91,27.92,27.88,27.89,44000.0,23.5597,23.5681,23.5343,23.5428,44000.0
2014-03-19 15:55:00,27.89,27.9,27.87,27.89,32800.0,23.5428,23.5512,23.5259,23.5428,32800.0
2014-03-20 09:30:00,27.84,27.88,27.84,27.84,46000.0,23.5006,23.5343,23.5006,23.5006,46000.0
2014-03-20 09:35:00,27.84,27.89,27.84,27.87,24800.0,23.5006,23.5428,23.5006,23.5259,24800.0
2014-03-20 09:40:00,27.86,27.86,27.83,27.84,42400.0,23.5175,23.5175,23.4921,23.5006,42400.0
2014-03-20 09:45:00,27.83,27.83,27.75,27.75,12800.0,23.4921,23.4921,23.4246,23.4246,12800.0
2014-03-20 09:50:00,27.75,27.78,27.74,27.78,14400.0,23.4246,23.4499,23.4162,23.4499,14400.0
2014-03-20 09:55:00,27.79,27.81,27.79,27.81,19600.0,23.4584,23.4753,23.4584,23.4753,19600.0
2014-03-20 10:00:00,27.8,27.85,27.78,27.85,39600.0,23.4668,23.509,23.4499,23.509,39600.0
2014-03-20 10:05:00,27.85,27.94,27.85,27.93,35600.0,23.509,23.585,23.509,23.5765,35600.0
2014-03-20 10:10:00,27.97,27.97,27.95,27.97,27600.0,23.6103,23.6103,23.5934,23.6103,27600.0
2014-03-20 10:15:00,27.98,28.02,27.98,27.99,12400.0,23.6188,23.6525,23.6188,23.6272,12400.0
2014-03-20 10:20:00,28.0,28.02,27.99,27.99,10400.0,23.6356,23.6525,23.6272,23.6272,10400.0
2014-03-20 10:25:00,28.01,28.01,27.99,28.0,10800.0,23.6441,23.6441,23.6272,23.6356,10800.0
2014-03-20 10:30:00,28.01,28.04,28.01,28.03,12400.0,23.6441,23.6694,23.6441,23.661,12400.0
2014-03-20 10:35:00,28.04,28.04,28.01,28.01,52400.0,23.6694,23.6694,23.6441,23.6441,52400.0
2014-03-20 10:40:00,28.03,28.03,28.02,28.03,9200.0,23.661,23.661,23.6525,23.661,9200.0
2014-03-20 10:45:00,28.02,28.03,28.01,28.01,43600.0,23.6525,23.661,23.6441,23.6441,43600.0
2014-03-20 10:50:00,28.02,28.02,27.98,27.98,24000.0,23.6525,23.6525,23.6188,23.6188,24000.0
2014-03-20 10:55:00,27.98,27.98,27.96,27.96,23600.0,23.6188,23.6188,23.6019,23.6019,23600.0
2014-03-20 11:00:00,27.96,27.96,27.93,27.95,7200.0,23.6019,23.6019,23.5765,23.5934,7200.0
2014-03-20 11:05:00,27.95,27.97,27.94,27.97,10400.0,23.5934,23.6103,23.585,23.6103,10400.0
2014-03-20 11:10:00,27.96,27.96,27.93,27.93,9600.0,23.6019,23.6019,23.5765,23.5765,9600.0
2014-03-20 11:15:00,27.92,27.94,27.92,27.93,5200.0,23.5681,23.585,23.5681,23.5765,5200.0
2014-03-20 11:20:00,27.92,27.93,27.88,27.89,20400.0,23.5681,23.5765,23.5343,23.5428,20400.0
2014-03-20 11:25:00,27.89,27.92,27.89,27.92,8800.0,23.5428,23.5681,23.5428,23.5681,8800.0
2014-03-20 11:30:00,27.92,27.94,27.91,27.94,8000.0,23.5681,23.585,23.5597,23.585,8000.0
2014-03-20 11:35:00,27.93,27.93,27.9,27.91,14800.0,23.5765,23.5765,23.5512,23.5597,14800.0
2014-03-20 11:40:00,27.91,27.92,27.9,27.92,9600.0,23.5597,23.5681,23.5512,23.5681,9600.0
2014-03-20 11:45:00,27.91,27.93,27.9,27.91,7600.0,23.5597,23.5765,23.5512,23.5597,7600.0
2014-03-20 11:50:00,27.92,27.92,27.91,27.91,14000.0,23.5681,23.5681,23.5597,23.5597,14000.0
2014-03-20 11:55:00,27.92,27.92,27.91,27.91,6400.0,23.5681,23.5681,23.5597,23.5597,6400.0
2014-03-20 12:00:00,27.92,27.93,27.91,27.92,13600.0,23.5681,23.5765,23.5597,23.5681,13600.0
2014-03-20 12:05:00,27.92,27.93,27.91,27.92,12400.0,23.5681,23.5765,23.5597,23.5681,12400.0
2014-03-20 12:10:00,27.92,27.92,27.91,27.91,16800.0,23.5681,23.5681,23.5597,23.5597,16800.0
2014-03-20 12:15:00,27.92,27.96,27.92,27.95,16000.0,23.5681,23.6019,23.5681,23.5934,16000.0
2014-03-20 12:20:00,27.96,27.98,27.96,27.98,6400.0,23.6019,23.6188,23.6019,23.6188,6400.0
2014-03-20 12:25:00,27.99,27.99,27.97,27.98,4800.0,23.6272,23.6272,23.6103,23.6188,4800.0
2014-03-20 12:30:00,27.98,27.98,27.96,27.97,16000.0,23.6188,23.6188,23.6019,23.6103,16000.0
2014-03-20 12:35:00,27.97,27.97,27.97,27.97,6800.0,23.6103,23.6103,23.6103,23.6103,6800.0
2014-03-20 12:40:00,27.97,27.97,27.96,27.97,8400.0,23.6103,23.6103,23.6019,23.6103,8400.0
2014-03-20 12:45:00,27.98,28.0,27.98,27.99,12400.0,23.6188,23.6356,23.6188,23.6272,12400.0
2014-03-20 12:50:00,27.99,27.99,27.97,27.97,7600.0,23.6272,23.6272,23.6103,23.6103,7600.0
2014-03-20 12:55:00,27.98,27.98,27.97,27.97,15200.0,23.6188,23.6188,23.6103,23.6103,15200.0
2014-03-20 13:00:00,27.97,28.0,27.97,27.98,6400.0,23.6103,23.6356,23.6103,23.6188,6400.0
2014-03-20 13:05:00,27.98,27.99,27.98,27.99,9600.0,23.6188,23.6272,23.6188,23.6272,9600.0
2014-03-20 13:10:00,27.98,27.98,27.96,27.98,17200.0,23.6188,23.6188,23.6019,23.6188,17200.0
2014-03-20 13:15:00,27.98,27.98,27.97,27.97,30400.0,23.6188,23.6188,23.6103,23.6103,30400.0
2014-03-20 13:20:00,27.97,27.97,27.96,27.97,16000.0,23.6103,23.6103,23.6019,23.6103,16000.0
2014-03-20 13:25:00,27.96,27.96,27.94,27.94,5200.0,23.6019,23.6019,23.585,23.585,5200.0
2014-03-20 13:30:00,27.94,27.95,27.94,27.94,6800.0,23.585,23.5934,23.585,23.585,6800.0
2014-03-20 13:35:00,27.94,27.96,27.93,27.94,143200.0,23.585,23.6019,23.5765,23.585,143200.0
2014-03-20 13:40:00,27.94,27.94,27.94,27.94,4400.0,23.585,23.585,23.585,23.585,4400.0
2014-03-20 13:45:00,27.94,27.97,27.94,27.97,6800.0,23.585,23.6103,23.585,23.6103,6800.0
2014-03-20 13:50:00,27.97,27.97,27.96,27.97,10000.0,23.6103,23.6103,23.6019,23.6103,10000.0
2014-03-20 13:55:00,27.96,27.98,27.96,27.97,3600.0,23.6019,23.6188,23.6019,23.6103,3600.0
2014-03-20 14:00:00,27.97,27.97,27.96,27.97,14800.0,23.6103,23.6103,23.6019,23.6103,14800.0
2014-03-20 14:05:00,27.98,27.99,27.98,27.98,10400.0,23.6188,23.6272,23.6188,23.6188,10400.0
2014-03-20 14:10:00,27.98,27.99,27.98,27.98,20000.0,23.6188,23.6272,23.6188,23.6188,20000.0
2014-03-20 14:15:00,27.98,28.0,27.98,28.0,30000.0,23.6188,23.6356,23.6188,23.6356,30000.0
2014-03-20 14:20:00,28.0,28.02,28.0,28.02,12000.0,23.6356,23.6525,23.6356,23.6525,12000.0
2014-03-20 14:25:00,28.02,28.02,28.0,28.02,25200.0,23.6525,23.6525,23.6356,23.6525,25200.0
2014-03-20 14:30:00,28.02,28.02,28.0,28.0,8000.0,23.6525,23.6525,23.6356,23.6356,8000.0
2014-03-20 14:35:00,28.01,28.01,28.0,28.0,7200.0,23.6441,23.6441,23.6356,23.6356,7200.0
2014-03-20 14:40:00,28.0,28.0,27.99,27.99,8400.0,23.6356,23.6356,23.6272,23.6272,8400.0
2014-03-20 14:45:00,27.99,28.0,27.98,27.99,8400.0,23.6272,23.6356,23.6188,23.6272,8400.0
2014-03-20 14:50:00,27.98,27.99,27.98,27.99,9600.0,23.6188,23.6272,23.6188,23.6272,9600.0
2014-03-20 14:55:00,27.98,27.98,27.97,27.97,14400.0,23.6188,23.6188,23.6103,23.6103,14400.0
2014-03-20 15:00:00,27.98,27.98,27.97,27.97,13200.0,23.6188,23.6188,23.6103,23.6103,13200.0
2014-03-20 15:05:00,27.97,27.97,27.95,27.96,11600.0,23.6103,23.6103,23.5934,23.6019,11600.0
2014-03-20 15:10:00,27.96,27.97,27.95,27.96,10400.0,23.6019,23.6103,23.5934,23.6019,10400.0
2014-03-20 15:15:00,27.95,27.95,27.94,27.95,16400.0,23.5934,23.5934,23.585,23.5934,16400.0
2014-03-20 15:20:00,27.94,27.95,27.94,27.95,3600.0,23.585,23.5934,23.585,23.5934,3600.0
2014-03-20 15:25:00,27.95,27.95,27.91,27.91,8800.0,23.5934,23.5934,23.5597,23.5597,8800.0
2014-03-20 15:30:00,27.93,27.95,27.93,27.94,6400.0,23.5765,23.5934,23.5765,23.585,6400.0
2014-03-20 15:35:00,27.94,27.96,27.94,27.96,13600.0,23.585,23.6019,23.585,23.6019,13600.0
2014-03-20 15:40:00,27.96,27.96,27.95,27.95,18800.0,23.6019,23.6019,23.5934,23.5934,18800.0
2014-03-20 15:45:00,27.95,27.96,27.95,27.95,39200.0,23.5934,23.6019,23.5934,23.5934,39200.0
2014-03-20 15:50:00,27.95,27.95,27.93,27.93,18400.0,23.5934,23.5934,23.5765,23.5765,18400.0
2014-03-20 15:55:00,27.93,27.97,27.93,27.96,39600.0,23.5765,23.6103,23.5765,23.6019,39600.0
2014-03-21 09:30:00,28.11,28.11,28.04,28.08,56400.0,23.7285,23.7285,23.6694,23.7032,56400.0
2014-03-21 09:35:00,28.09,28.09,28.05,28.05,12800.0,23.7116,23.7116,23.6778,23.6778,12800.0
2014-03-21 09:40:00,28.06,28.07,28.03,28.03,15600.0,23.6863,23.6947,23.661,23.661,15600.0
2014-03-21 09:45:00,28.04,28.05,28.04,28.04,16400.0,23.6694,23.6778,23.6694,23.6694,16400.0
2014-03-21 09:50:00,28.05,28.06,28.03,28.03,16800.0,23.6778,23.6863,23.661,23.661,16800.0
2014-03-21 09:55:00,28.04,28.06,28.04,28.05,16800.0,23.6694,23.6863,23.6694,23.6778,16800.0
2014-03-21 10:00:00,28.05,28.07,28.04,28.05,7600.0,23.6778,23.6947,23.6694,23.6778,7600.0
2014-03-21 10:05:00,28.06,28.07,28.01,28.02,30000.0,23.6863,23.6947,23.6441,23.6525,30000.0
2014-03-21 10:10:00,28.02,28.08,28.01,28.08,21600.0,23.6525,23.7032,23.6441,23.7032,21600.0
2014-03-21 10:15:00,28.06,28.08,28.03,28.03,11600.0,23.6863,23.7032,23.661,23.661,11600.0
2014-03-21 10:20:00,28.03,28.08,28.03,28.05,15600.0,23.661,23.7032,23.661,23.6778,15600.0
2014-03-21 10:25:00,28.05,28.05,28.03,28.04,36000.0,23.6778,23.6778,23.661,23.6694,36000.0
2014-03-21 10:30:00,28.04,28.05,28.01,28.05,18400.0,23.6694,23.6778,23.6441,23.6778,18400.0
2014-03-21 10:35:00,28.05,28.07,28.05,28.07,17600.0,23.6778,23.6947,23.6778,23.6947,17600.0
2014-03-21 10:40:00,28.07,28.08,28.07,28.07,14000.0,23.6947,23.7032,23.6947,23.6947,14000.0
2014-03-21 10:45:00,28.08,28.1,28.07,28.1,29600.0,23.7032,23.7201,23.6947,23.7201,29600.0
2014-03-21 10:50:00,28.1,28.13,28.1,28.11,22400.0,23.7201,23.7454,23.7201,23.7285,22400.0
2014-03-21 10:55:00,28.11,28.13,28.11,28.13,30400.0,23.7285,23.7454,23.7285,23.7454,30400.0
2014-03-21 11:00:00,28.13,28.15,28.13,28.15,30400.0,23.7454,23.7623,23.7454,23.7623,30400.0
2014-03-21 11:05:00,28.14,28.16,28.12,28.13,7200.0,23.7538,23.7707,23.7369,23.7454,7200.0
2014-03-21 11:10:00,28.13,28.14,28.13,28.14,419200.0,23.7454,23.7538,23.7454,23.7538,419200.0
2014-03-21 11:15:00,28.15,28.15,28.14,28.14,11200.0,23.7623,23.7623,23.7538,23.7538,11200.0
2014-03-21 11:20:00,28.15,28.17,28.15,28.17,30800.0,23.7623,23.7791,23.7623,23.7791,30800.0
2014-03-21 11:25:00,28.18,28.22,28.18,28.2,49600.0,23.7876,23.8213,23.7876,23.8045,49600.0
2014-03-21 11:30:00,28.22,28.24,28.22,28.24,12000.0,23.8213,23.8382,23.8213,23.8382,12000.0
2014-03-21 11:35:00,28.24,28.24,28.21,28.21,26400.0,23.8382,23.8382,23.8129,23.8129,26400.0
2014-03-21 11:40:00,28.21,28.24,28.21,28.23,55600.0,23.8129,23.8382,23.8129,23.8298,55600.0
2014-03-21 11:45:00,28.24,28.25,28.23,28.23,62000.0,23.8382,23.8467,23.8298,23.8298,62000.0
2014-03-21 11:50:00,28.23,28.23,28.19,28.2,29200.0,23.8298,23.8298,23.796,23.8045,29200.0
2014-03-21 11:55:00,28.2,28.22,28.2,28.21,16400.0,23.8045,23.8213,23.8045,23.8129,16400.0
2014-03-21 12:00:00,28.21,28.21,28.2,28.2,25600.0,23.8129,23.8129,23.8045,23.8045,25600.0
2014-03-21 12:05:00,28.2,28.21,28.2,28.21,7200.0,23.8045,23.8129,23.8045,23.8129,7200.0
2014-03-21 12:10:00,28.21,28.22,28.2,28.22,13200.0,23.8129,23.8213,23.8045,23.8213,13200.0
2014-03-21 12:15:00,28.22,28.22,28.21,28.21,9600.0,23.8213,23.8213,23.8129,23.8129,9600.0
2014-03-21 12:20:00,28.21,28.22,28.2,28.2,14000.0,23.8129,23.8213,23.8045,23.8045,14000.0
2014-03-21 12:25:00,28.2,28.2,28.19,28.19,2400.0,23.8045,23.8045,23.796,23.796,2400.0
2014-03-21 12:30:00,28.18,28.18,28.17,28.18,1600.0,23.7876,23.7876,23.7791,23.7876,1600.0
2014-03-21 12:35:00,28.18,28.18,28.16,28.17,4800.0,23.7876,23.7876,23.7707,23.7791,4800.0
2014-03-21 12:40:00,28.17,28.18,28.17,28.18,10400.0,23.7791,23.7876,23.7791,23.7876,10400.0
2014-03-21 12:45:00,28.18,28.18,28.17,28.17,12000.0,23.7876,23.7876,23.7791,23.7791,12000.0
2014-03-21 12:50:00,28.16,28.16,28.16,28.16,4400.0,23.7707,23.7707,23.7707,23.7707,4400.0
2014-03-21 12:55:00,28.16,28.16,28.14,28.14,9600.0,23.7707,23.7707,23.7538,23.7538,9600.0
2014-03-21 13:00:00,28.14,28.14,28.13,28.14,9600.0,23.7538,23.7538,23.7454,23.7538,9600.0
2014-03-21 13:05:00,28.14,28.15,28.13,28.13,11600.0,23.7538,23.7623,23.7454,23.7454,11600.0
2014-03-21 13:10:00,28.12,28.13,28.09,28.1,8800.0,23.7369,23.7454,23.7116,23.7201,8800.0
2014-03-21 13:15:00,28.1,28.1,28.07,28.08,1600.0,23.7201,23.7201,23.6947,23.7032,1600.0
2014-03-21 13:20:00,28.07,28.07,28.05,28.06,4400.0,23.6947,23.6947,23.6778,23.6863,4400.0
2014-03-21 13:25:00,28.05,28.05,28.04,28.04,6800.0,23.6778,23.6778,23.6694,23.6694,6800.0
2014-03-21 13:30:00,28.03,28.04,28.03,28.04,12800.0,23.661,23.6694,23.661,23.6694,12800.0
2014-03-21 13:35:00,28.05,28.05,28.04,28.05,9200.0,23.6778,23.6778,23.6694,23.6778,9200.0
2014-03-21 13:40:00,28.05,28.05,28.05,28.05,4400.0,23.6778,23.6778,23.6778,23.6778,4400.0
2014-03-21 13:45:00,28.0,28.0,27.99,28.0,6400.0,23.6356,23.6356,23.6272,23.6356,6400.0
2014-03-21 13:50:00,28.0,28.03,28.0,28.03,8800.0,23.6356,23.661,23.6356,23.661,8800.0
2014-03-21 13:55:00,28.02,28.03,28.0,28.0,4000.0,23.6525,23.661,23.6356,23.6356,4000.0
2014-03-21 14:00:00,28.0,28.01,27.99,28.0,13600.0,23.6356,23.6441,23.6272,23.6356,13600.0
2014-03-21 14:05:00,28.01,28.05,28.01,28.05,9600.0,23.6441,23.6778,23.6441,23.6778,9600.0
2014-03-21 14:10:00,28.04,28.04,28.0,28.0,25600.0,23.6694,23.6694,23.6356,23.6356,25600.0
2014-03-21 14:15:00,27.99,28.02,27.98,27.99,12000.0,23.6272,23.6525,23.6188,23.6272,12000.0
2014-03-21 14:20:00,27.99,28.0,27.97,27.98,30800.0,23.6272,23.6356,23.6103,23.6188,30800.0
2014-03-21 14:25:00,27.97,27.97,27.94,27.94,33200.0,23.6103,23.6103,23.585,23.585,33200.0
2014-03-21 14:30:00,27.94,27.94,27.92,27.93,13200.0,23.585,23.585,23.5681,23.5765,13200.0
2014-03-21 14:35:00,27.93,27.98,27.93,27.98,26800.0,23.5765,23.6188,23.5765,23.6188,26800.0
2014-03-21 14:40:00,28.0,28.0,27.98,27.99,10800.0,23.6356,23.6356,23.6188,23.6272,10800.0
2014-03-21 14:45:00,27.99,28.01,27.99,27.99,9200.0,23.6272,23.6441,23.6272,23.6272,9200.0
2014-03-21 14:50:00,27.99,28.0,27.98,27.98,10400.0,23.6272,23.6356,23.6188,23.6188,10400.0
2014-03-21 14:55:00,27.97,27.99,27.97,27.99,19200.0,23.6103,23.6272,23.6103,23.6272,19200.0
2014-03-21 15:00:00,27.96,27.97,27.95,27.95,9600.0,23.6019,23.6103,23.5934,23.5934,9600.0
2014-03-21 15:05:00,27.95,27.97,27.95,27.96,18400.0,23.5934,23.6103,23.5934,23.6019,18400.0
2014-03-21 15:10:00,27.97,27.99,27.95,27.95,14000.0,23.6103,23.6272,23.5934,23.5934,14000.0
2014-03-21 15:15:00,27.95,27.95,27.93,27.94,20000.0,23.5934,23.5934,23.5765,23.585,20000.0
2014-03-21 15:20:00,27.93,27.94,27.91,27.94,34000.0,23.5765,23.585,23.5597,23.585,34000.0
2014-03-21 15:25:00,27.94,27.97,27.94,27.97,37600.0,23.585,23.6103,23.585,23.6103,37600.0
2014-03-21 15:30:00,27.96,27.96,27.93,27.93,13600.0,23.6019,23.6019,23.5765,23.5765,13600.0
2014-03-21 15:35:00,27.92,27.92,27.89,27.89,10000.0,23.5681,23.5681,23.5428,23.5428,10000.0
2014-03-21 15:40:00,27.88,27.91,27.87,27.9,15600.0,23.5343,23.5597,23.5259,23.5512,15600.0
2014-03-21 15:45:00,27.9,27.91,27.88,27.89,13200.0,23.5512,23.5597,23.5343,23.5428,13200.0
2014-03-21 15:50:00,27.9,27.92,27.9,27.92,22800.0,23.5512,23.5681,23.5512,23.5681,22800.0
2014-03-21 15:55:00,27.92,27.93,27.87,27.89,118400.0,23.5681,23.5765,23.5259,23.5428,118400.0
2014-03-24 09:30:00,27.96,28.0,27.96,27.98,78000.0,23.6019,23.6356,23.6019,23.6188,78000.0
2014-03-24 09:35:00,27.98,27.98,27.95,27.96,59200.0,23.6188,23.6188,23.5934,23.6019,59200.0
2014-03-24 09:40:00,27.96,27.96,27.88,27.88,78400.0,23.6019,23.6019,23.5343,23.5343,78400.0
2014-03-24 09:45:00,27.89,27.91,27.83,27.86,117600.0,23.5428,23.5597,23.4921,23.5175,117600.0
2014-03-24 09:50:00,27.87,27.91,27.86,27.9,18000.0,23.5259,23.5597,23.5175,23.5512,18000.0
2014-03-24 09:55:00,27.9,27.91,27.86,27.86,53600.0,23.5512,23.5597,23.5175,23.5175,53600.0
2014-03-24 10:00:00,27.86,27.86,27.78,27.78,92000.0,23.5175,23.5175,23.4499,23.4499,92000.0
2014-03-24 10:05:00,27.78,27.78,27.73,27.76,168400.0,23.4499,23.4499,23.4077,23.433,168400.0
2014-03-24 10:10:00,27.75,27.75,27.68,27.69,41600.0,23.4246,23.4246,23.3655,23.374,41600.0
2014-03-24 10:15:00,27.7,27.71,27.67,27.68,22400.0,23.3824,23.3908,23.3571,23.3655,22400.0
2014-03-24 10:20:00,27.69,27.71,27.67,27.71,71600.0,23.374,23.3908,23.3571,23.3908,71600.0
2014-03-24 10:25:00,27.7,27.72,27.65,27.66,60000.0,23.3824,23.3993,23.3402,23.3486,60000.0
2014-03-24 10:30:00,27.64,27.64,27.55,27.55,23600.0,23.3318,23.3318,23.2558,23.2558,23600.0
2014-03-24 10:35:00,27.54,27.58,27.54,27.58,14000.0,23.2473,23.2811,23.2473,23.2811,14000.0
2014-03-24 10:40:00,27.6,27.63,27.59,27.61,10800.0,23.298,23.3233,23.2895,23.3064,10800.0
2014-03-24 10:45:00,27.62,27.64,27.61,27.61,10400.0,23.3149,23.3318,23.3064,23.3064,10400.0
2014-03-24 10:50:00,27.6,27.63,27.58,27.62,11200.0,23.298,23.3233,23.2811,23.3149,11200.0
2014-03-24 10:55:00,27.6,27.63,27.59,27.61,64000.0,23.298,23.3233,23.2895,23.3064,64000.0
2014-03-24 11:00:00,27.6,27.6,27.5,27.54,469600.0,23.298,23.298,23.2136,23.2473,469600.0
2014-03-24 11:05:00,27.54,27.54,27.49,27.5,36800.0,23.2473,23.2473,23.2051,23.2136,36800.0
2014-03-24 11:10:00,27.5,27.51,27.46,27.51,21200.0,23.2136,23.222,23.1798,23.222,21200.0
2014-03-24 11:15:00,27.5,27.53,27.49,27.53,8000.0,23.2136,23.2389,23.2051,23.2389,8000.0
2014-03-24 11:20:00,27.52,27.55,27.52,27.54,14800.0,23.2305,23.2558,23.2305,23.2473,14800.0
2014-03-24 11:25:00,27.55,27.57,27.55,27.56,42800.0,23.2558,23.2727,23.2558,23.2642,42800.0
2014-03-24 11:30:00,27.55,27.55,27.52,27.54,37600.0,23.2558,23.2558,23.2305,23.2473,37600.0
2014-03-24 11:35:00,27.55,27.56,27.54,27.55,64400.0,23.2558,23.2642,23.2473,23.2558,64400.0
2014-03-24 11:40:00,27.55,27.56,27.53,27.54,229600.0,23.2558,23.2642,23.2389,23.2473,229600.0
2014-03-24 11:45:00,27.54,27.54,27.47,27.48,100000.0,23.2473,23.2473,23.1882,23.1967,100000.0
2014-03-24 11:50:00,27.48,27.5,27.46,27.49,71200.0,23.1967,23.2136,23.1798,23.2051,71200.0
2014-03-24 11:55:00,27.49,27.5,27.48,27.49,77600.0,23.2051,23.2136,23.1967,23.2051,77600.0
2014-03-24 12:00:00,27.48,27.52,27.48,27.51,130000.0,23.1967,23.2305,23.1967,23.222,130000.0
2014-03-24 12:05:00,27.51,27.52,27.5,27.5,91600.0,23.222,23.2305,23.2136,23.2136,91600.0
2014-03-24 12:10:00,27.51,27.52,27.46,27.46,98000.0,23.222,23.2305,23.1798,23.1798,98000.0
2014-03-24 12:15:00,27.46,27.49,27.46,27.47,62000.0,23.1798,23.2051,23.1798,23.1882,62000.0
2014-03-24 12:20:00,27.48,27.51,27.48,27.51,63200.0,23.1967,23.222,23.1967,23.222,63200.0
2014-03-24 12:25:00,27.51,27.52,27.47,27.47,237600.0,23.222,23.2305,23.1882,23.1882,237600.0
2014-03-24 12:30:00,27.47,27.48,27.46,27.47,12000.0,23.1882,23.1967,23.1798,23.1882,12000.0
2014-03-24 12:35:00,27.47,27.5,27.47,27.47,16400.0,23.1882,23.2136,23.1882,23.1882,16400.0
2014-03-24 12:40:00,27.47,27.48,27.45,27.46,20000.0,23.1882,23.1967,23.1714,23.1798,20000.0
2014-03-24 12:45:00,27.45,27.46,27.45,27.46,16400.0,23.1714,23.1798,23.1714,23.1798,16400.0
2014-03-24 12:50:00,27.46,27.48,27.45,27.46,8800.0,23.1798,23.1967,23.1714,23.1798,8800.0
2014-03-24 12:55:00,27.46,27.49,27.46,27.48,16800.0,23.1798,23.2051,23.1798,23.1967,16800.0
2014-03-24 13:00:00,27.49,27.52,27.48,27.52,21200.0,23.2051,23.2305,23.1967,23.2305,21200.0
2014-03-24 13:05:00,27.51,27.51,27.49,27.49,88400.0,23.222,23.222,23.2051,23.2051,88400.0
2014-03-24 13:10:00,27.49,27.52,27.49,27.52,92000.0,23.2051,23.2305,23.2051,23.2305,92000.0
2014-03-24 13:15:00,27.51,27.52,27.5,27.51,78400.0,23.222,23.2305,23.2136,23.222,78400.0
2014-03-24 13:20:00,27.51,27.54,27.51,27.52,70800.0,23.222,23.2473,23.222,23.2305,70800.0
2014-03-24 13:25:00,27.52,27.55,27.52,27.55,20000.0,23.2305,23.2558,23.2305,23.2558,20000.0
2014-03-24 13:30:00,27.55,27.58,27.55,27.57,21600.0,23.2558,23.2811,23.2558,23.2727,21600.0
2014-03-24 13:35:00,27.59,27.59,27.56,27.57,24000.0,23.2895,23.2895,23.2642,23.2727,24000.0
2014-03-24 13:40:00,27.57,27.63,27.56,27.61,28800.0,23.2727,23.3233,23.2642,23.3064,28800.0
2014-03-24 13:45:00,27.62,27.62,27.6,27.61,13200.0,23.3149,23.3149,23.298,23.3064,13200.0
2014-03-24 13:50:00,27.61,27.63,27.61,27.61,22000.0,23.3064,23.3233,23.3064,23.3064,22000.0
2014-03-24 13:55:00,27.61,27.64,27.6,27.63,71200.0,23.3064,23.3318,23.298,23.3233,71200.0
2014-03-24 14:00:00,27.63,27.67,27.63,27.66,49200.0,23.3233,23.3571,23.3233,23.3486,49200.0
2014-03-24 14:05:00,27.66,27.66,27.63,27.63,14800.0,23.3486,23.3486,23.3233,23.3233,14800.0
2014-03-24 14:10:00,27.63,27.63,27.61,27.62,174800.0,23.3233,23.3233,23.3064,23.3149,174800.0
2014-03-24 14:15:00,27.62,27.62,27.58,27.58,36800.0,23.3149,23.3149,23.2811,23.2811,36800.0
2014-03-24 14:20:00,27.58,27.59,27.58,27.59,26400.0,23.2811,23.2895,23.2811,23.2895,26400.0
2014-03-24 14:25:00,27.59,27.64,27.58,27.63,39600.0,23.2895,23.3318,23.2811,23.3233,39600.0
2014-03-24 14:30:00,27.63,27.66,27.62,27.62,32400.0,23.3233,23.3486,23.3149,23.3149,32400.0
2014-03-24 14:35:00,27.62,27.63,27.6,27.61,15600.0,23.3149,23.3233,23.298,23.3064,15600.0
2014-03-24 14:40:00,27.61,27.64,27.61,27.63,18800.0,23.3064,23.3318,23.3064,23.3233,18800.0
2014-03-24 14:45:00,27.63,27.66,27.63,27.64,22000.0,23.3233,23.3486,23.3233,23.3318,22000.0
2014-03-24 14:50:00,27.64,27.65,27.61,27.62,58400.0,23.3318,23.3402,23.3064,23.3149,58400.0
2014-03-24 14:55:00,27.63,27.63,27.6,27.6,46800.0,23.3233,23.3233,23.298,23.298,46800.0
2014-03-24 15:00:00,27.61,27.61,27.6,27.6,13600.0,23.3064,23.3064,23.298,23.298,13600.0
2014-03-24 15:05:00,27.6,27.62,27.59,27.61,44800.0,23.298,23.3149,23.2895,23.3064,44800.0
2014-03-24 15:10:00,27.6,27.61,27.56,27.57,32800.0,23.298,23.3064,23.2642,23.2727,32800.0
2014-03-24 15:15:00,27.57,27.58,27.56,27.58,45200.0,23.2727,23.2811,23.2642,23.2811,45200.0
2014-03-24 15:20:00,27.58,27.63,27.58,27.62,29200.0,23.2811,23.3233,23.2811,23.3149,29200.0
2014-03-24 15:25:00,27.62,27.67,27.62,27.67,35200.0,23.3149,23.3571,23.3149,23.3571,35200.0
2014-03-24 15:30:00,27.67,27.71,27.67,27.7,58000.0,23.3571,23.3908,23.3571,23.3824,58000.0
2014-03-24 15:35:00,27.71,27.71,27.7,27.7,231200.0,23.3908,23.3908,23.3824,23.3824,231200.0
2014-03-24 15:40:00,27.7,27.7,27.68,27.69,6400.0,23.3824,23.3824,23.3655,23.374,6400.0
2014-03-24 15:45:00,27.69,27.69,27.68,27.68,22000.0,23.374,23.374,23.3655,23.3655,22000.0
2014-03-24 15:50:00,27.68,27.68,27.65,27.67,63600.0,23.3655,23.3655,23.3402,23.3571,63600.0
2014-03-24 15:55:00,27.67,27.67,27.64,27.65,118000.0,23.3571,23.3571,23.3318,23.3402,118000.0
2014-03-25 09:30:00,27.68,27.83,27.68,27.8,42800.0,23.4317,23.5586,23.4317,23.5332,42800.0
2014-03-25 09:35:00,27.79,27.81,27.75,27.75,32800.0,23.5248,23.5417,23.4909,23.4909,32800.0
2014-03-25 09:40:00,27.75,27.75,27.71,27.72,221600.0,23.4909,23.4909,23.4571,23.4655,221600.0
2014-03-25 09:45:00,27.72,27.78,27.72,27.77,97600.0,23.4655,23.5163,23.4655,23.5078,97600.0
2014-03-25 09:50:00,27.78,27.78,27.75,27.75,208000.0,23.5163,23.5163,23.4909,23.4909,208000.0
2014-03-25 09:55:00,27.78,27.78,27.72,27.73,9600.0,23.5163,23.5163,23.4655,23.474,9600.0
2014-03-25 10:00:00,27.74,27.8,27.7,27.77,64000.0,23.4824,23.5332,23.4486,23.5078,64000.0
2014-03-25 10:05:00,27.77,27.81,27.74,27.81,50000.0,23.5078,23.5417,23.4824,23.5417,50000.0
2014-03-25 10:10:00,27.82,27.84,27.79,27.79,25600.0,23.5502,23.5671,23.5248,23.5248,25600.0
2014-03-25 10:15:00,27.8,27.81,27.78,27.79,28400.0,23.5332,23.5417,23.5163,23.5248,28400.0
2014-03-25 10:20:00,27.78,27.78,27.76,27.76,6000.0,23.5163,23.5163,23.4994,23.4994,6000.0
2014-03-25 10:25:00,27.72,27.74,27.72,27.74,10000.0,23.4655,23.4824,23.4655,23.4824,10000.0
2014-03-25 10:30:00,27.75,27.75,27.72,27.72,8000.0,23.4909,23.4909,23.4655,23.4655,8000.0
2014-03-25 10:35:00,27.71,27.71,27.68,27.7,13200.0,23.4571,23.4571,23.4317,23.4486,13200.0
2014-03-25 10:40:00,27.7,27.74,27.7,27.7,24000.0,23.4486,23.4824,23.4486,23.4486,24000.0
2014-03-25 10:45:00,27.7,27.7,27.66,27.66,42800.0,23.4486,23.4486,23.4147,23.4147,42800.0
2014-03-25 10:50:00,27.64,27.65,27.62,27.64,13600.0,23.3978,23.4063,23.3809,23.3978,13600.0
2014-03-25 10:55:00,27.62,27.62,27.6,27.62,6800.0,23.3809,23.3809,23.3639,23.3809,6800.0
2014-03-25 11:00:00,27.61,27.65,27.6,27.65,21600.0,23.3724,23.4063,23.3639,23.4063,21600.0
2014-03-25 11:05:00,27.64,27.67,27.63,27.66,50400.0,23.3978,23.4232,23.3893,23.4147,50400.0
2014-03-25 11:10:00,27.65,27.65,27.63,27.63,14800.0,23.4063,23.4063,23.3893,23.3893,14800.0
2014-03-25 11:15:00,27.64,27.65,27.61,27.65,14800.0,23.3978,23.4063,23.3724,23.4063,14800.0
2014-03-25 11:20:00,27.65,27.65,27.64,27.64,25600.0,23.4063,23.4063,23.3978,23.3978,25600.0
2014-03-25 11:25:00,27.63,27.63,27.6,27.61,13200.0,23.3893,23.3893,23.3639,23.3724,13200.0
2014-03-25 11:30:00,27.61,27.63,27.56,27.56,21200.0,23.3724,23.3893,23.3301,23.3301,21200.0
2014-03-25 11:35:00,27.56,27.56,27.55,27.56,4800.0,23.3301,23.3301,23.3216,23.3301,4800.0
2014-03-25 11:40:00,27.56,27.58,27.55,27.55,32800.0,23.3301,23.347,23.3216,23.3216,32800.0
2014-03-25 11:45:00,27.55,27.55,27.5,27.5,104400.0,23.3216,23.3216,23.2793,23.2793,104400.0
2014-03-25 11:50:00,27.52,27.52,27.49,27.5,28800.0,23.2962,23.2962,23.2708,23.2793,28800.0
2014-03-25 11:55:00,27.49,27.51,27.47,27.51,36000.0,23.2708,23.2877,23.2539,23.2877,36000.0
2014-03-25 12:00:00,27.5,27.51,27.47,27.5,8000.0,23.2793,23.2877,23.2539,23.2793,8000.0
2014-03-25 12:05:00,27.47,27.5,27.47,27.5,7200.0,23.2539,23.2793,23.2539,23.2793,7200.0
2014-03-25 12:10:00,27.5,27.52,27.48,27.49,28400.0,23.2793,23.2962,23.2624,23.2708,28400.0
2014-03-25 12:15:00,27.49,27.5,27.48,27.48,6000.0,23.2708,23.2793,23.2624,23.2624,6000.0
2014-03-25 12:20:00,27.48,27.48,27.44,27.45,10000.0,23.2624,23.2624,23.2285,23.237,10000.0
2014-03-25 12:25:00,27.43,27.44,27.41,27.43,29200.0,23.22,23.2285,23.2031,23.22,29200.0
2014-03-25 12:30:00,27.46,27.46,27.45,27.45,2800.0,23.2454,23.2454,23.237,23.237,2800.0
2014-03-25 12:35:00,27.48,27.51,27.48,27.5,25600.0,23.2624,23.2877,23.2624,23.2793,25600.0
2014-03-25 12:40:00,27.51,27.54,27.5,27.53,18400.0,23.2877,23.3131,23.2793,23.3047,18400.0
2014-03-25 12:45:00,27.53,27.55,27.53,27.55,6000.0,23.3047,23.3216,23.3047,23.3216,6000.0
2014-03-25 12:50:00,27.54,27.55,27.53,27.53,5200.0,23.3131,23.3216,23.3047,23.3047,5200.0
2014-03-25 12:55:00,27.53,27.55,27.53,27.54,6000.0,23.3047,23.3216,23.3047,23.3131,6000.0
2014-03-25 13:00:00,27.52,27.53,27.51,27.52,4400.0,23.2962,23.3047,23.2877,23.2962,4400.0
2014-03-25 13:05:00,27.52,27.55,27.52,27.55,4400.0,23.2962,23.3216,23.2962,23.3216,4400.0
2014-03-25 13:10:00,27.53,27.53,27.52,27.53,5600.0,23.3047,23.3047,23.2962,23.3047,5600.0
2014-03-25 13:15:00,27.52,27.54,27.52,27.53,8400.0,23.2962,23.3131,23.2962,23.3047,8400.0
2014-03-25 13:20:00,27.55,27.61,27.55,27.61,7600.0,23.3216,23.3724,23.3216,23.3724,7600.0
2014-03-25 13:25:00,27.61,27.63,27.61,27.63,3600.0,23.3724,23.3893,23.3724,23.3893,3600.0
2014-03-25 13:30:00,27.64,27.64,27.61,27.61,14800.0,23.3978,23.3978,23.3724,23.3724,14800.0
2014-03-25 13:35:00,27.6,27.6,27.58,27.6,6000.0,23.3639,23.3639,23.347,23.3639,6000.0
2014-03-25 13:40:00,27.61,27.62,27.59,27.61,8400.0,23.3724,23.3809,23.3555,23.3724,8400.0
2014-03-25 13:45:00,27.61,27.61,27.6,27.6,8400.0,23.3724,23.3724,23.3639,23.3639,8400.0
2014-03-25 13:50:00,27.6,27.6,27.59,27.59,1200.0,23.3639,23.3639,23.3555,23.3555,1200.0
2014-03-25 13:55:00,27.57,27.59,27.57,27.59,7600.0,23.3385,23.3555,23.3385,23.3555,7600.0
2014-03-25 14:00:00,27.59,27.61,27.59,27.61,10800.0,23.3555,23.3724,23.3555,23.3724,10800.0
2014-03-25 14:05:00,27.6,27.62,27.6,27.61,4400.0,23.3639,23.3809,23.3639,23.3724,4400.0
2014-03-25 14:10:00,27.63,27.65,27.62,27.65,7600.0,23.3893,23.4063,23.3809,23.4063,7600.0
2014-03-25 14:15:00,27.64,27.64,27.58,27.58,10400.0,23.3978,23.3978,23.347,23.347,10400.0
2014-03-25 14:20:00,27.59,27.59,27.58,27.58,18400.0,23.3555,23.3555,23.347,23.347,18400.0
2014-03-25 14:25:00,27.59,27.59,27.57,27.57,4400.0,23.3555,23.3555,23.3385,23.3385,4400.0
2014-03-25 14:30:00,27.56,27.58,27.56,27.56,12000.0,23.3301,23.347,23.3301,23.3301,12000.0
2014-03-25 14:35:00,27.56,27.59,27.56,27.57,52800.0,23.3301,23.3555,23.3301,23.3385,52800.0
2014-03-25 14:40:00,27.58,27.58,27.56,27.56,24000.0,23.347,23.347,23.3301,23.3301,24000.0
2014-03-25 14:45:00,27.57,27.58,27.55,27.55,14000.0,23.3385,23.347,23.3216,23.3216,14000.0
2014-03-25 14:50:00,27.54,27.56,27.53,27.53,11600.0,23.3131,23.3301,23.3047,23.3047,11600.0
2014-03-25 14:55:00,27.55,27.56,27.54,27.55,11600.0,23.3216,23.3301,23.3131,23.3216,11600.0
2014-03-25 15:00:00,27.54,27.55,27.53,27.53,31600.0,23.3131,23.3216,23.3047,23.3047,31600.0
2014-03-25 15:05:00,27.53,27.54,27.53,27.53,124400.0,23.3047,23.3131,23.3047,23.3047,124400.0
2014-03-25 15:10:00,27.53,27.57,27.53,27.57,196400.0,23.3047,23.3385,23.3047,23.3385,196400.0
2014-03-25 15:15:00,27.57,27.58,27.56,27.58,10800.0,23.3385,23.347,23.3301,23.347,10800.0
2014-03-25 15:20:00,27.58,27.6,27.57,27.57,19200.0,23.347,23.3639,23.3385,23.3385,19200.0
2014-03-25 15:25:00,27.58,27.58,27.57,27.57,28400.0,23.347,23.347,23.3385,23.3385,28400.0
2014-03-25 15:30:00,27.58,27.59,27.56,27.57,18000.0,23.347,23.3555,23.3301,23.3385,18000.0
2014-03-25 15:35:00,27.57,27.59,27.57,27.58,21600.0,23.3385,23.3555,23.3385,23.347,21600.0
2014-03-25 15:40:00,27.58,27.6,27.58,27.59,48800.0,23.347,23.3639,23.347,23.3555,48800.0
2014-03-25 15:45:00,27.59,27.59,27.55,27.56,30000.0,23.3555,23.3555,23.3216,23.3301,30000.0
2014-03-25 15:50:00,27.55,27.55,27.54,27.55,37600.0,23.3216,23.3216,23.3131,23.3216,37600.0
2014-03-25 15:55:00,27.54,27.56,27.53,27.56,156400.0,23.3131,23.3301,23.3047,23.3301,156400.0
2014-03-26 09:30:00,27.72,27.73,27.64,27.64,56800.0,23.4655,23.474,23.3978,23.3978,56800.0
2014-03-26 09:35:00,27.63,27.68,27.63,27.66,55200.0,23.3893,23.4317,23.3893,23.4147,55200.0
2014-03-26 09:40:00,27.66,27.69,27.66,27.67,28400.0,23.4147,23.4401,23.4147,23.4232,28400.0
2014-03-26 09:45:00,27.71,27.71,27.59,27.61,16000.0,23.4571,23.4571,23.3555,23.3724,16000.0
2014-03-26 09:50:00,27.6,27.6,27.57,27.59,22000.0,23.3639,23.3639,23.3385,23.3555,22000.0
2014-03-26 09:55:00,27.59,27.6,27.54,27.55,42000.0,23.3555,23.3639,23.3131,23.3216,42000.0
2014-03-26 10:00:00,27.54,27.57,27.54,27.56,12000.0,23.3131,23.3385,23.3131,23.3301,12000.0
2014-03-26 10:05:00,27.55,27.59,27.54,27.59,21600.0,23.3216,23.3555,23.3131,23.3555,21600.0
2014-03-26 10:10:00,27.59,27.62,27.59,27.61,12800.0,23.3555,23.3809,23.3555,23.3724,12800.0
2014-03-26 10:15:00,27.61,27.63,27.55,27.55,18400.0,23.3724,23.3893,23.3216,23.3216,18400.0
2014-03-26 10:20:00,27.54,27.56,27.5,27.5,54000.0,23.3131,23.3301,23.2793,23.2793,54000.0
2014-03-26 10:25:00,27.51,27.51,27.5,27.5,20400.0,23.2877,23.2877,23.2793,23.2793,20400.0
2014-03-26 10:30:00,27.5,27.51,27.49,27.5,68800.0,23.2793,23.2877,23.2708,23.2793,68800.0
2014-03-26 10:35:00,27.5,27.54,27.49,27.53,48000.0,23.2793,23.3131,23.2708,23.3047,48000.0
2014-03-26 10:40:00,27.52,27.53,27.45,27.45,50000.0,23.2962,23.3047,23.237,23.237,50000.0
2014-03-26 10:45:00,27.46,27.47,27.44,27.45,28400.0,23.2454,23.2539,23.2285,23.237,28400.0
2014-03-26 10:50:00,27.45,27.47,27.41,27.41,106400.0,23.237,23.2539,23.2031,23.2031,106400.0
2014-03-26 10:55:00,27.41,27.44,27.41,27.41,29600.0,23.2031,23.2285,23.2031,23.2031,29600.0
2014-03-26 11:00:00,27.41,27.47,27.41,27.47,58000.0,23.2031,23.2539,23.2031,23.2539,58000.0
2014-03-26 11:05:00,27.47,27.48,27.46,27.47,21600.0,23.2539,23.2624,23.2454,23.2539,21600.0
2014-03-26 11:10:00,27.47,27.48,27.47,27.47,28000.0,23.2539,23.2624,23.2539,23.2539,28000.0
2014-03-26 11:15:00,27.45,27.46,27.45,27.46,5600.0,23.237,23.2454,23.237,23.2454,5600.0
2014-03-26 11:20:00,27.45,27.47,27.45,27.47,10400.0,23.237,23.2539,23.237,23.2539,10400.0
2014-03-26 11:25:00,27.46,27.51,27.46,27.51,21600.0,23.2454,23.2877,23.2454,23.2877,21600.0
2014-03-26 11:30:00,27.5,27.5,27.49,27.49,26000.0,23.2793,23.2793,23.2708,23.2708,26000.0
2014-03-26 11:35:00,27.48,27.49,27.47,27.48,24400.0,23.2624,23.2708,23.2539,23.2624,24400.0
2014-03-26 11:40:00,27.47,27.47,27.43,27.43,21200.0,23.2539,23.2539,23.22,23.22,21200.0
2014-03-26 11:45:00,27.43,27.43,27.4,27.41,32800.0,23.22,23.22,23.1946,23.2031,32800.0
2014-03-26 11:50:00,27.42,27.45,27.42,27.43,27600.0,23.2116,23.237,23.2116,23.22,27600.0
2014-03-26 11:55:00,27.42,27.44,27.42,27.44,64400.0,23.2116,23.2285,23.2116,23.2285,64400.0
2014-03-26 12:00:00,27.42,27.42,27.39,27.39,8800.0,23.2116,23.2116,23.1862,23.1862,8800.0
2014-03-26 12:05:00,27.39,27.42,27.38,27.42,83200.0,23.1862,23.2116,23.1777,23.2116,83200.0
2014-03-26 12:10:00,27.42,27.43,27.41,27.43,14000.0,23.2116,23.22,23.2031,23.22,14000.0
2014-03-26 12:15:00,27.43,27.43,27.42,27.42,5600.0,23.22,23.22,23.2116,23.2116,5600.0
2014-03-26 12:20:00,27.41,27.43,27.41,27.41,3600.0,23.2031,23.22,23.2031,23.2031,3600.0
2014-03-26 12:25:00,27.41,27.43,27.39,27.42,104000.0,23.2031,23.22,23.1862,23.2116,104000.0
2014-03-26 12:30:00,27.41,27.43,27.38,27.43,11200.0,23.2031,23.22,23.1777,23.22,11200.0
2014-03-26 12:35:00,27.43,27.46,27.42,27.43,20800.0,23.22,23.2454,23.2116,23.22,20800.0
2014-03-26 12:40:00,27.43,27.45,27.43,27.43,14400.0,23.22,23.237,23.22,23.22,14400.0
2014-03-26 12:45:00,27.43,27.43,27.42,27.42,27200.0,23.22,23.22,23.2116,23.2116,27200.0
2014-03-26 12:50:00,27.43,27.43,27.43,27.43,1200.0,23.22,23.22,23.22,23.22,1200.0
2014-03-26 12:55:00,27.43,27.45,27.43,27.43,42000.0,23.22,23.237,23.22,23.22,42000.0
2014-03-26 13:00:00,27.44,27.45,27.42,27.42,9200.0,23.2285,23.237,23.2116,23.2116,9200.0
2014-03-26 13:05:00,27.42,27.42,27.4,27.41,14000.0,23.2116,23.2116,23.1946,23.2031,14000.0
2014-03-26 13:10:00,27.41,27.41,27.39,27.4,21200.0,23.2031,23.2031,23.1862,23.1946,21200.0
2014-03-26 13:15:00,27.4,27.4,27.36,27.38,59600.0,23.1946,23.1946,23.1608,23.1777,59600.0
2014-03-26 13:20:00,27.38,27.38,27.35,27.36,22800.0,23.1777,23.1777,23.1523,23.1608,22800.0
2014-03-26 13:25:00,27.36,27.36,27.32,27.32,43200.0,23.1608,23.1608,23.1269,23.1269,43200.0
2014-03-26 13:30:00,27.31,27.33,27.28,27.31,40800.0,23.1184,23.1354,23.0931,23.1184,40800.0
2014-03-26 13:35:00,27.31,27.31,27.28,27.29,223200.0,23.1184,23.1184,23.0931,23.1015,223200.0
2014-03-26 13:40:00,27.29,27.29,27.24,27.27,30000.0,23.1015,23.1015,23.0592,23.0846,30000.0
2014-03-26 13:45:00,27.25,27.25,27.19,27.2,61200.0,23.0677,23.0677,23.0169,23.0253,61200.0
2014-03-26 13:50:00,27.2,27.2,27.15,27.17,600000.0,23.0253,23.0253,22.983,22.9999,600000.0
2014-03-26 13:55:00,27.16,27.25,27.15,27.25,444400.0,22.9915,23.0677,22.983,23.0677,444400.0
2014-03-26 14:00:00,27.25,27.25,27.2,27.24,24400.0,23.0677,23.0677,23.0253,23.0592,24400.0
2014-03-26 14:05:00,27.24,27.27,27.21,27.26,26800.0,23.0592,23.0846,23.0338,23.0761,26800.0
2014-03-26 14:10:00,27.26,27.26,27.18,27.18,49200.0,23.0761,23.0761,23.0084,23.0084,49200.0
2014-03-26 14:15:00,27.18,27.21,27.18,27.18,52800.0,23.0084,23.0338,23.0084,23.0084,52800.0
2014-03-26 14:20:00,27.18,27.25,27.18,27.22,82000.0,23.0084,23.0677,23.0084,23.0423,82000.0
2014-03-26 14:25:00,27.21,27.27,27.21,27.27,30000.0,23.0338,23.0846,23.0338,23.0846,30000.0
2014-03-26 14:30:00,27.26,27.27,27.21,27.21,29600.0,23.0761,23.0846,23.0338,23.0338,29600.0
2014-03-26 14:35:00,27.22,27.23,27.19,27.19,458800.0,23.0423,23.0507,23.0169,23.0169,458800.0
2014-03-26 14:40:00,27.19,27.24,27.19,27.24,20000.0,23.0169,23.0592,23.0169,23.0592,20000.0
2014-03-26 14:45:00,27.25,27.27,27.25,27.26,17200.0,23.0677,23.0846,23.0677,23.0761,17200.0
2014-03-26 14:50:00,27.27,27.28,27.26,27.27,32400.0,23.0846,23.0931,23.0761,23.0846,32400.0
2014-03-26 14:55:00,27.28,27.3,27.28,27.3,30800.0,23.0931,23.11,23.0931,23.11,30800.0
2014-03-26 15:00:00,27.3,27.31,27.27,27.28,54000.0,23.11,23.1184,23.0846,23.0931,54000.0
2014-03-26 15:05:00,27.28,27.28,27.25,27.25,45600.0,23.0931,23.0931,23.0677,23.0677,45600.0
2014-03-26 15:10:00,27.25,27.26,27.22,27.23,46000.0,23.0677,23.0761,23.0423,23.0507,46000.0
2014-03-26 15:15:00,27.24,27.25,27.2,27.22,54000.0,23.0592,23.0677,23.0253,23.0423,54000.0
2014-03-26 15:20:00,27.21,27.21,27.19,27.2,252000.0,23.0338,23.0338,23.0169,23.0253,252000.0
2014-03-26 15:25:00,27.21,27.21,27.18,27.18,88000.0,23.0338,23.0338,23.0084,23.0084,88000.0
2014-03-26 15:30:00,27.19,27.22,27.18,27.21,258400.0,23.0169,23.0423,23.0084,23.0338,258400.0
2014-03-26 15:35:00,27.22,27.22,27.19,27.19,37200.0,23.0423,23.0423,23.0169,23.0169,37200.0
2014-03-26 15:40:00,27.19,27.19,27.17,27.17,72800.0,23.0169,23.0169,22.9999,22.9999,72800.0
2014-03-26 15:45:00,27.18,27.18,27.12,27.13,114800.0,23.0084,23.0084,22.9576,22.9661,114800.0
2014-03-26 15:50:00,27.12,27.13,27.1,27.11,103200.0,22.9576,22.9661,22.9407,22.9491,103200.0
2014-03-26 15:55:00,27.11,27.12,27.08,27.08,83600.0,22.9491,22.9576,22.9237,22.9237,83600.0
2014-03-27 09:30:00,27.09,27.15,27.05,27.08,57200.0,22.9322,22.983,22.8984,22.9237,57200.0
2014-03-27 09:35:00,27.07,27.07,26.99,27.0,44400.0,22.9153,22.9153,22.8476,22.856,44400.0
2014-03-27 09:40:00,26.99,27.0,26.93,26.93,154000.0,22.8476,22.856,22.7968,22.7968,154000.0
2014-03-27 09:45:00,26.92,27.0,26.92,26.97,46400.0,22.7883,22.856,22.7883,22.8306,46400.0
2014-03-27 09:50:00,26.97,27.07,26.96,27.06,84800.0,22.8306,22.9153,22.8222,22.9068,84800.0
2014-03-27 09:55:00,27.06,27.08,27.04,27.07,13600.0,22.9068,22.9237,22.8899,22.9153,13600.0
2014-03-27 10:00:00,27.03,27.08,27.02,27.08,427600.0,22.8814,22.9237,22.873,22.9237,427600.0
2014-03-27 10:05:00,27.08,27.18,27.08,27.18,27600.0,22.9237,23.0084,22.9237,23.0084,27600.0
2014-03-27 10:10:00,27.16,27.18,27.14,27.14,74800.0,22.9915,23.0084,22.9745,22.9745,74800.0
2014-03-27 10:15:00,27.14,27.15,27.11,27.13,450400.0,22.9745,22.983,22.9491,22.9661,450400.0
2014-03-27 10:20:00,27.16,27.2,27.14,27.16,643200.0,22.9915,23.0253,22.9745,22.9915,643200.0
2014-03-27 10:25:00,27.16,27.22,27.16,27.18,274000.0,22.9915,23.0423,22.9915,23.0084,274000.0
2014-03-27 10:30:00,27.18,27.18,27.15,27.17,114000.0,23.0084,23.0084,22.983,22.9999,114000.0
2014-03-27 10:35:00,27.17,27.18,27.14,27.14,44800.0,22.9999,23.0084,22.9745,22.9745,44800.0
2014-03-27 10:40:00,27.13,27.14,27.09,27.1,38800.0,22.9661,22.9745,22.9322,22.9407,38800.0
2014-03-27 10:45:00,27.1,27.14,27.09,27.13,38800.0,22.9407,22.9745,22.9322,22.9661,38800.0
2014-03-27 10:50:00,27.13,27.13,27.04,27.06,50800.0,22.9661,22.9661,22.8899,22.9068,50800.0
2014-03-27 10:55:00,27.06,27.1,27.05,27.06,39600.0,22.9068,22.9407,22.8984,22.9068,39600.0
2014-03-27 11:00:00,27.06,27.07,27.01,27.02,24800.0,22.9068,22.9153,22.8645,22.873,24800.0
2014-03-27 11:05:00,27.02,27.03,26.97,26.98,27200.0,22.873,22.8814,22.8306,22.8391,27200.0
2014-03-27 11:10:00,26.97,26.99,26.95,26.97,22800.0,22.8306,22.8476,22.8137,22.8306,22800.0
2014-03-27 11:15:00,26.98,27.02,26.98,27.02,32800.0,22.8391,22.873,22.8391,22.873,32800.0
2014-03-27 11:20:00,27.02,27.05,27.0,27.02,430800.0,22.873,22.8984,22.856,22.873,430800.0
2014-03-27 11:25:00,27.04,27.05,26.99,26.99,54000.0,22.8899,22.8984,22.8476,22.8476,54000.0
2014-03-27 11:30:00,26.99,26.99,26.92,26.93,63600.0,22.8476,22.8476,22.7883,22.7968,63600.0
2014-03-27 11:35:00,26.93,26.95,26.91,26.93,34000.0,22.7968,22.8137,22.7798,22.7968,34000.0
2014-03-27 11:40:00,26.92,26.93,26.9,26.9,61600.0,22.7883,22.7968,22.7714,22.7714,61600.0
2014-03-27 11:45:00,26.89,26.92,26.88,26.91,24400.0,22.7629,22.7883,22.7544,22.7798,24400.0
2014-03-27 11:50:00,26.91,26.91,26.87,26.9,18800.0,22.7798,22.7798,22.746,22.7714,18800.0
2014-03-27 11:55:00,26.9,26.97,26.9,26.96,80800.0,22.7714,22.8306,22.7714,22.8222,80800.0
2014-03-27 12:00:00,26.96,26.97,26.91,26.94,63600.0,22.8222,22.8306,22.7798,22.8052,63600.0
2014-03-27 12:05:00,26.93,26.93,26.9,26.9,28800.0,22.7968,22.7968,22.7714,22.7714,28800.0
2014-03-27 12:10:00,26.9,26.96,26.89,26.96,56800.0,22.7714,22.8222,22.7629,22.8222,56800.0
2014-03-27 12:15:00,26.96,27.01,26.95,26.99,48000.0,22.8222,22.8645,22.8137,22.8476,48000.0
2014-03-27 12:20:00,26.98,27.02,26.97,27.01,36000.0,22.8391,22.873,22.8306,22.8645,36000.0
2014-03-27 12:25:00,27.0,27.03,27.0,27.03,14000.0,22.856,22.8814,22.856,22.8814,14000.0
2014-03-27 12:30:00,27.04,27.04,26.99,26.99,34000.0,22.8899,22.8899,22.8476,22.8476,34000.0
2014-03-27 12:35:00,27.01,27.02,27.0,27.02,6800.0,22.8645,22.873,22.856,22.873,6800.0
2014-03-27 12:40:00,27.02,27.02,26.99,26.99,6400.0,22.873,22.873,22.8476,22.8476,6400.0
2014-03-27 12:45:00,26.99,27.03,26.99,27.01,202000.0,22.8476,22.8814,22.8476,22.8645,202000.0
2014-03-27 12:50:00,27.0,27.01,26.98,26.98,5600.0,22.856,22.8645,22.8391,22.8391,5600.0
2014-03-27 12:55:00,26.99,27.01,26.98,27.0,5600.0,22.8476,22.8645,22.8391,22.856,5600.0
2014-03-27 13:00:00,27.0,27.06,27.0,27.06,5600.0,22.856,22.9068,22.856,22.9068,5600.0
2014-03-27 13:05:00,27.07,27.09,27.06,27.08,44400.0,22.9153,22.9322,22.9068,22.9237,44400.0
2014-03-27 13:10:00,27.05,27.06,27.04,27.05,12000.0,22.8984,22.9068,22.8899,22.8984,12000.0
2014-03-27 13:15:00,27.02,27.04,27.02,27.04,4000.0,22.873,22.8899,22.873,22.8899,4000.0
2014-03-27 13:20:00,27.03,27.06,27.03,27.05,2400.0,22.8814,22.9068,22.8814,22.8984,2400.0
2014-03-27 13:25:00,27.04,27.04,27.01,27.01,8400.0,22.8899,22.8899,22.8645,22.8645,8400.0
2014-03-27 13:30:00,27.03,27.04,26.99,26.99,16400.0,22.8814,22.8899,22.8476,22.8476,16400.0
2014-03-27 13:35:00,26.99,26.99,26.98,26.99,119600.0,22.8476,22.8476,22.8391,22.8476,119600.0
2014-03-27 13:40:00,27.0,27.02,27.0,27.0,9600.0,22.856,22.873,22.856,22.856,9600.0
2014-03-27 13:45:00,27.0,27.0,26.97,26.97,25600.0,22.856,22.856,22.8306,22.8306,25600.0
2014-03-27 13:50:00,26.98,26.99,26.98,26.98,4000.0,22.8391,22.8476,22.8391,22.8391,4000.0
2014-03-27 13:55:00,27.0,27.0,26.97,26.99,25600.0,22.856,22.856,22.8306,22.8476,25600.0
2014-03-27 14:00:00,27.0,27.0,26.92,26.92,14400.0,22.856,22.856,22.7883,22.7883,14400.0
2014-03-27 14:05:00,26.92,26.96,26.92,26.95,27200.0,22.7883,22.8222,22.7883,22.8137,27200.0
2014-03-27 14:10:00,26.96,26.99,26.95,26.99,37600.0,22.8222,22.8476,22.8137,22.8476,37600.0
2014-03-27 14:15:00,26.98,26.98,26.93,26.93,8400.0,22.8391,22.8391,22.7968,22.7968,8400.0
2014-03-27 14:20:00,26.95,26.97,26.95,26.96,24400.0,22.8137,22.8306,22.8137,22.8222,24400.0
2014-03-27 14:25:00,26.96,27.02,26.96,27.01,70400.0,22.8222,22.873,22.8222,22.8645,70400.0
2014-03-27 14:30:00,27.02,27.03,26.98,26.98,56400.0,22.873,22.8814,22.8391,22.8391,56400.0
2014-03-27 14:35:00,26.98,26.98,26.93,26.95,17200.0,22.8391,22.8391,22.7968,22.8137,17200.0
2014-03-27 14:40:00,26.95,26.96,26.94,26.96,20800.0,22.8137,22.8222,22.8052,22.8222,20800.0
2014-03-27 14:45:00,26.95,26.97,26.94,26.97,10800.0,22.8137,22.8306,22.8052,22.8306,10800.0
2014-03-27 14:50:00,26.97,26.97,26.93,26.93,30800.0,22.8306,22.8306,22.7968,22.7968,30800.0
2014-03-27 14:55:00,26.93,26.95,26.93,26.94,17600.0,22.7968,22.8137,22.7968,22.8052,17600.0
2014-03-27 15:00:00,26.93,26.93,26.9,26.91,11200.0,22.7968,22.7968,22.7714,22.7798,11200.0
2014-03-27 15:05:00,26.9,26.9,26.89,26.9,7600.0,22.7714,22.7714,22.7629,22.7714,7600.0
2014-03-27 15:10:00,26.92,26.93,26.91,26.91,5600.0,22.7883,22.7968,22.7798,22.7798,5600.0
2014-03-27 15:15:00,26.91,26.96,26.9,26.9,41200.0,22.7798,22.8222,22.7714,22.7714,41200.0
2014-03-27 15:20:00,26.91,26.94,26.9,26.94,18000.0,22.7798,22.8052,22.7714,22.8052,18000.0
2014-03-27 15:25:00,26.93,26.97,26.93,26.96,18800.0,22.7968,22.8306,22.7968,22.8222,18800.0
2014-03-27 15:30:00,26.97,26.98,26.96,26.98,58800.0,22.8306,22.8391,22.8222,22.8391,58800.0
2014-03-27 15:35:00,26.98,27.0,26.97,27.0,313200.0,22.8391,22.856,22.8306,22.856,313200.0
2014-03-27 15:40:00,27.0,27.01,26.98,27.0,193600.0,22.856,22.8645,22.8391,22.856,193600.0
2014-03-27 15:45:00,27.0,27.0,26.97,26.97,33600.0,22.856,22.856,22.8306,22.8306,33600.0
2014-03-27 15:50:00,26.97,26.99,26.97,26.99,111200.0,22.8306,22.8476,22.8306,22.8476,111200.0
2014-03-27 15:55:00,26.98,27.01,26.97,27.0,249600.0,22.8391,22.8645,22.8306,22.856,249600.0
2014-03-28 09:30:00,27.05,27.07,27.01,27.04,43200.0,22.8984,22.9153,22.8645,22.8899,43200.0
2014-03-28 09:35:00,27.04,27.16,27.04,27.15,519600.0,22.8899,22.9915,22.8899,22.983,519600.0
2014-03-28 09:40:00,27.15,27.19,27.14,27.17,110800.0,22.983,23.0169,22.9745,22.9999,110800.0
2014-03-28 09:45:00,27.2,27.21,27.18,27.18,25600.0,23.0253,23.0338,23.0084,23.0084,25600.0
2014-03-28 09:50:00,27.2,27.2,27.14,27.15,64400.0,23.0253,23.0253,22.9745,22.983,64400.0
2014-03-28 09:55:00,27.15,27.22,27.15,27.2,58400.0,22.983,23.0423,22.983,23.0253,58400.0
2014-03-28 10:00:00,27.21,27.28,27.18,27.26,424800.0,23.0338,23.0931,23.0084,23.0761,424800.0
2014-03-28 10:05:00,27.26,27.3,27.25,27.29,92400.0,23.0761,23.11,23.0677,23.1015,92400.0
2014-03-28 10:10:00,27.29,27.35,27.29,27.34,48000.0,23.1015,23.1523,23.1015,23.1438,48000.0
2014-03-28 10:15:00,27.34,27.35,27.28,27.29,33600.0,23.1438,23.1523,23.0931,23.1015,33600.0
2014-03-28 10:20:00,27.29,27.31,27.28,27.29,37600.0,23.1015,23.1184,23.0931,23.1015,37600.0
2014-03-28 10:25:00,27.31,27.31,27.27,27.29,7200.0,23.1184,23.1184,23.0846,23.1015,7200.0
2014-03-28 10:30:00,27.29,27.31,27.29,27.3,12000.0,23.1015,23.1184,23.1015,23.11,12000.0
2014-03-28 10:35:00,27.31,27.33,27.31,27.32,10400.0,23.1184,23.1354,23.1184,23.1269,10400.0
2014-03-28 10:40:00,27.32,27.34,27.31,27.32,11600.0,23.1269,23.1438,23.1184,23.1269,11600.0
2014-03-28 10:45:00,27.32,27.35,27.32,27.34,12000.0,23.1269,23.1523,23.1269,23.1438,12000.0
2014-03-28 10:50:00,27.34,27.38,27.34,27.38,21600.0,23.1438,23.1777,23.1438,23.1777,21600.0
2014-03-28 10:55:00,27.38,27.39,27.36,27.38,27600.0,23.1777,23.1862,23.1608,23.1777,27600.0
2014-03-28 11:00:00,27.38,27.4,27.38,27.4,68800.0,23.1777,23.1946,23.1777,23.1946,68800.0
2014-03-28 11:05:00,27.4,27.41,27.37,27.38,39600.0,23.1946,23.2031,23.1692,23.1777,39600.0
2014-03-28 11:10:00,27.37,27.37,27.34,27.35,20800.0,23.1692,23.1692,23.1438,23.1523,20800.0
2014-03-28 11:15:00,27.34,27.35,27.34,27.34,6800.0,23.1438,23.1523,23.1438,23.1438,6800.0
2014-03-28 11:20:00,27.35,27.36,27.33,27.34,30000.0,23.1523,23.1608,23.1354,23.1438,30000.0
2014-03-28 11:25:00,27.33,27.35,27.32,27.32,19600.0,23.1354,23.1523,23.1269,23.1269,19600.0
2014-03-28 11:30:00,27.32,27.34,27.31,27.31,16000.0,23.1269,23.1438,23.1184,23.1184,16000.0
2014-03-28 11:35:00,27.31,27.31,27.28,27.29,19200.0,23.1184,23.1184,23.0931,23.1015,19200.0
2014-03-28 11:40:00,27.28,27.3,27.28,27.29,11200.0,23.0931,23.11,23.0931,23.1015,11200.0
2014-03-28 11:45:00,27.28,27.28,27.24,27.25,27200.0,23.0931,23.0931,23.0592,23.0677,27200.0
2014-03-28 11:50:00,27.26,27.28,27.26,27.27,28800.0,23.0761,23.0931,23.0761,23.0846,28800.0
2014-03-28 11:55:00,27.27,27.29,27.26,27.28,22400.0,23.0846,23.1015,23.0761,23.0931,22400.0
2014-03-28 12:00:00,27.29,27.29,27.26,27.27,17200.0,23.1015,23.1015,23.0761,23.0846,17200.0
2014-03-28 12:05:00,27.27,27.3,27.26,27.29,10000.0,23.0846,23.11,23.0761,23.1015,10000.0
2014-03-28 12:10:00,27.29,27.3,27.28,27.28,12000.0,23.1015,23.11,23.0931,23.0931,12000.0
2014-03-28 12:15:00,27.28,27.28,27.27,27.28,8400.0,23.0931,23.0931,23.0846,23.0931,8400.0
2014-03-28 12:20:00,27.27,27.28,27.27,27.27,3600.0,23.0846,23.0931,23.0846,23.0846,3600.0
2014-03-28 12:25:00,27.28,27.28,27.24,27.25,8000.0,23.0931,23.0931,23.0592,23.0677,8000.0
2014-03-28 12:30:00,27.24,27.27,27.24,27.26,11200.0,23.0592,23.0846,23.0592,23.0761,11200.0
2014-03-28 12:35:00,27.27,27.28,27.25,27.25,17600.0,23.0846,23.0931,23.0677,23.0677,17600.0
2014-03-28 12:40:00,27.26,27.27,27.26,27.26,23600.0,23.0761,23.0846,23.0761,23.0761,23600.0
2014-03-28 12:45:00,27.27,27.27,27.25,27.26,13200.0,23.0846,23.0846,23.0677,23.0761,13200.0
2014-03-28 12:50:00,27.25,27.25,27.24,27.24,3600.0,23.0677,23.0677,23.0592,23.0592,3600.0
2014-03-28 12:55:00,27.23,27.25,27.22,27.23,12800.0,23.0507,23.0677,23.0423,23.0507,12800.0
2014-03-28 13:00:00,27.24,27.24,27.21,27.21,11200.0,23.0592,23.0592,23.0338,23.0338,11200.0
2014-03-28 13:05:00,27.22,27.22,27.19,27.2,23200.0,23.0423,23.0423,23.0169,23.0253,23200.0
2014-03-28 13:10:00,27.2,27.2,27.15,27.17,16000.0,23.0253,23.0253,22.983,22.9999,16000.0
2014-03-28 13:15:00,27.17,27.17,27.14,27.16,25200.0,22.9999,22.9999,22.9745,22.9915,25200.0
2014-03-28 13:20:00,27.16,27.18,27.15,27.18,25200.0,22.9915,23.0084,22.983,23.0084,25200.0
2014-03-28 13:25:00,27.18,27.19,27.17,27.18,16800.0,23.0084,23.0169,22.9999,23.0084,16800.0
2014-03-28 13:30:00,27.19,27.2,27.17,27.18,16000.0,23.0169,23.0253,22.9999,23.0084,16000.0
2014-03-28 13:35:00,27.17,27.2,27.17,27.19,23200.0,22.9999,23.0253,22.9999,23.0169,23200.0
2014-03-28 13:40:00,27.19,27.2,27.18,27.2,16800.0,23.0169,23.0253,23.0084,23.0253,16800.0
2014-03-28 13:45:00,27.19,27.19,27.17,27.17,14800.0,23.0169,23.0169,22.9999,22.9999,14800.0
2014-03-28 13:50:00,27.17,27.19,27.16,27.16,74400.0,22.9999,23.0169,22.9915,22.9915,74400.0
2014-03-28 13:55:00,27.16,27.16,27.11,27.14,107600.0,22.9915,22.9915,22.9491,22.9745,107600.0
2014-03-28 14:00:00,27.14,27.15,27.13,27.13,16800.0,22.9745,22.983,22.9661,22.9661,16800.0
2014-03-28 14:05:00,27.12,27.12,27.06,27.06,44800.0,22.9576,22.9576,22.9068,22.9068,44800.0
2014-03-28 14:10:00,27.06,27.07,27.05,27.05,12800.0,22.9068,22.9153,22.8984,22.8984,12800.0
2014-03-28 14:15:00,27.04,27.04,27.0,27.0,18800.0,22.8899,22.8899,22.856,22.856,18800.0
2014-03-28 14:20:00,27.01,27.05,27.0,27.04,205200.0,22.8645,22.8984,22.856,22.8899,205200.0
2014-03-28 14:25:00,27.04,27.1,27.03,27.09,138400.0,22.8899,22.9407,22.8814,22.9322,138400.0
2014-03-28 14:30:00,27.09,27.1,27.07,27.07,246800.0,22.9322,22.9407,22.9153,22.9153,246800.0
2014-03-28 14:35:00,27.07,27.07,27.06,27.06,26800.0,22.9153,22.9153,22.9068,22.9068,26800.0
2014-03-28 14:40:00,27.06,27.08,27.06,27.07,45200.0,22.9068,22.9237,22.9068,22.9153,45200.0
2014-03-28 14:45:00,27.04,27.05,27.02,27.05,16800.0,22.8899,22.8984,22.873,22.8984,16800.0
2014-03-28 14:50:00,27.09,27.1,27.08,27.09,15600.0,22.9322,22.9407,22.9237,22.9322,15600.0
2014-03-28 14:55:00,27.1,27.1,27.07,27.07,53200.0,22.9407,22.9407,22.9153,22.9153,53200.0
2014-03-28 15:00:00,27.07,27.09,27.06,27.08,22800.0,22.9153,22.9322,22.9068,22.9237,22800.0
2014-03-28 15:05:00,27.08,27.08,27.04,27.06,15600.0,22.9237,22.9237,22.8899,22.9068,15600.0
2014-03-28 15:10:00,27.05,27.06,27.02,27.03,42800.0,22.8984,22.9068,22.873,22.8814,42800.0
2014-03-28 15:15:00,27.02,27.05,26.99,27.04,82400.0,22.873,22.8984,22.8476,22.8899,82400.0
2014-03-28 15:20:00,27.04,27.06,27.02,27.04,109200.0,22.8899,22.9068,22.873,22.8899,109200.0
2014-03-28 15:25:00,27.04,27.04,27.02,27.02,60000.0,22.8899,22.8899,22.873,22.873,60000.0
2014-03-28 15:30:00,27.03,27.06,27.01,27.06,60000.0,22.8814,22.9068,22.8645,22.9068,60000.0
2014-03-28 15:35:00,27.06,27.06,27.03,27.03,75600.0,22.9068,22.9068,22.8814,22.8814,75600.0
2014-03-28 15:40:00,27.03,27.05,27.02,27.05,254800.0,22.8814,22.8984,22.873,22.8984,254800.0
2014-03-28 15:45:00,27.05,27.05,27.01,27.02,35200.0,22.8984,22.8984,22.8645,22.873,35200.0
2014-03-28 15:50:00,27.02,27.04,27.01,27.03,61200.0,22.873,22.8899,22.8645,22.8814,61200.0
2014-03-28 15:55:00,27.03,27.07,27.03,27.06,97200.0,22.8814,22.9153,22.8814,22.9068,97200.0
2014-03-31 09:30:00,27.22,27.24,27.18,27.18,205200.0,23.0423,23.0592,23.0084,23.0084,205200.0
2014-03-31 09:35:00,27.2,27.24,27.16,27.24,101600.0,23.0253,23.0592,22.9915,23.0592,101600.0
2014-03-31 09:40:00,27.23,27.23,27.17,27.18,294800.0,23.0507,23.0507,22.9999,23.0084,294800.0
2014-03-31 09:45:00,27.17,27.17,27.12,27.16,80800.0,22.9999,22.9999,22.9576,22.9915,80800.0
2014-03-31 09:50:00,27.16,27.24,27.16,27.22,36000.0,22.9915,23.0592,22.9915,23.0423,36000.0
2014-03-31 09:55:00,27.22,27.27,27.22,27.24,40800.0,23.0423,23.0846,23.0423,23.0592,40800.0
2014-03-31 10:00:00,27.26,27.31,27.26,27.31,210000.0,23.0761,23.1184,23.0761,23.1184,210000.0
2014-03-31 10:05:00,27.33,27.33,27.28,27.28,9600.0,23.1354,23.1354,23.0931,23.0931,9600.0
2014-03-31 10:10:00,27.29,27.31,27.26,27.26,439600.0,23.1015,23.1184,23.0761,23.0761,439600.0
2014-03-31 10:15:00,27.26,27.29,27.25,27.28,22800.0,23.0761,23.1015,23.0677,23.0931,22800.0
2014-03-31 10:20:00,27.26,27.3,27.26,27.3,6800.0,23.0761,23.11,23.0761,23.11,6800.0
2014-03-31 10:25:00,27.31,27.35,27.29,27.34,7600.0,23.1184,23.1523,23.1015,23.1438,7600.0
2014-03-31 10:30:00,27.35,27.36,27.35,27.35,9600.0,23.1523,23.1608,23.1523,23.1523,9600.0
2014-03-31 10:35:00,27.36,27.36,27.33,27.33,9600.0,23.1608,23.1608,23.1354,23.1354,9600.0
2014-03-31 10:40:00,27.39,27.4,27.38,27.39,16000.0,23.1862,23.1946,23.1777,23.1862,16000.0
2014-03-31 10:45:00,27.4,27.42,27.39,27.39,19200.0,23.1946,23.2116,23.1862,23.1862,19200.0
2014-03-31 10:50:00,27.4,27.42,27.4,27.4,35600.0,23.1946,23.2116,23.1946,23.1946,35600.0
2014-03-31 10:55:00,27.4,27.41,27.39,27.41,45200.0,23.1946,23.2031,23.1862,23.2031,45200.0
2014-03-31 11:00:00,27.41,27.41,27.4,27.4,18400.0,23.2031,23.2031,23.1946,23.1946,18400.0
2014-03-31 11:05:00,27.39,27.42,27.39,27.41,22400.0,23.1862,23.2116,23.1862,23.2031,22400.0
2014-03-31 11:10:00,27.41,27.41,27.39,27.4,28800.0,23.2031,23.2031,23.1862,23.1946,28800.0
2014-03-31 11:15:00,27.4,27.4,27.39,27.39,33200.0,23.1946,23.1946,23.1862,23.1862,33200.0
2014-03-31 11:20:00,27.39,27.39,27.33,27.33,30000.0,23.1862,23.1862,23.1354,23.1354,30000.0
2014-03-31 11:25:00,27.33,27.33,27.32,27.33,84400.0,23.1354,23.1354,23.1269,23.1354,84400.0
2014-03-31 11:30:00,27.33,27.34,27.32,27.32,82800.0,23.1354,23.1438,23.1269,23.1269,82800.0
2014-03-31 11:35:00,27.33,27.33,27.29,27.29,11200.0,23.1354,23.1354,23.1015,23.1015,11200.0
2014-03-31 11:40:00,27.32,27.33,27.31,27.33,10000.0,23.1269,23.1354,23.1184,23.1354,10000.0
2014-03-31 11:45:00,27.33,27.38,27.33,27.37,32000.0,23.1354,23.1777,23.1354,23.1692,32000.0
2014-03-31 11:50:00,27.37,27.41,27.37,27.41,423200.0,23.1692,23.2031,23.1692,23.2031,423200.0
2014-03-31 11:55:00,27.42,27.42,27.4,27.41,4400.0,23.2116,23.2116,23.1946,23.2031,4400.0
2014-03-31 12:00:00,27.41,27.47,27.41,27.46,5200.0,23.2031,23.2539,23.2031,23.2454,5200.0
2014-03-31 12:05:00,27.46,27.51,27.46,27.51,14800.0,23.2454,23.2877,23.2454,23.2877,14800.0
2014-03-31 12:10:00,27.51,27.53,27.5,27.51,22800.0,23.2877,23.3047,23.2793,23.2877,22800.0
2014-03-31 12:15:00,27.52,27.55,27.52,27.54,81600.0,23.2962,23.3216,23.2962,23.3131,81600.0
2014-03-31 12:20:00,27.56,27.58,27.56,27.57,15600.0,23.3301,23.347,23.3301,23.3385,15600.0
2014-03-31 12:25:00,27.56,27.56,27.54,27.56,12400.0,23.3301,23.3301,23.3131,23.3301,12400.0
2014-03-31 12:30:00,27.57,27.57,27.56,27.56,6400.0,23.3385,23.3385,23.3301,23.3301,6400.0
2014-03-31 12:35:00,27.56,27.57,27.55,27.55,8800.0,23.3301,23.3385,23.3216,23.3216,8800.0
2014-03-31 12:40:00,27.54,27.55,27.53,27.55,6000.0,23.3131,23.3216,23.3047,23.3216,6000.0
2014-03-31 12:45:00,27.54,27.55,27.54,27.55,9200.0,23.3131,23.3216,23.3131,23.3216,9200.0
2014-03-31 12:50:00,27.57,27.57,27.56,27.56,6800.0,23.3385,23.3385,23.3301,23.3301,6800.0
2014-03-31 12:55:00,27.57,27.57,27.56,27.57,4000.0,23.3385,23.3385,23.3301,23.3385,4000.0
2014-03-31 13:00:00,27.56,27.58,27.55,27.55,10800.0,23.3301,23.347,23.3216,23.3216,10800.0
2014-03-31 13:05:00,27.55,27.56,27.54,27.56,8000.0,23.3216,23.3301,23.3131,23.3301,8000.0
2014-03-31 13:10:00,27.56,27.56,27.54,27.54,28800.0,23.3301,23.3301,23.3131,23.3131,28800.0
2014-03-31 13:15:00,27.54,27.57,27.54,27.56,4400.0,23.3131,23.3385,23.3131,23.3301,4400.0
2014-03-31 13:20:00,27.57,27.58,27.55,27.55,5600.0,23.3385,23.347,23.3216,23.3216,5600.0
2014-03-31 13:25:00,27.55,27.58,27.55,27.58,7200.0,23.3216,23.347,23.3216,23.347,7200.0
2014-03-31 13:30:00,27.58,27.58,27.58,27.58,4800.0,23.347,23.347,23.347,23.347,4800.0
2014-03-31 13:35:00,27.58,27.58,27.55,27.56,16000.0,23.347,23.347,23.3216,23.3301,16000.0
2014-03-31 13:40:00,27.55,27.57,27.54,27.57,20400.0,23.3216,23.3385,23.3131,23.3385,20400.0
2014-03-31 13:45:00,27.57,27.57,27.56,27.56,6400.0,23.3385,23.3385,23.3301,23.3301,6400.0
2014-03-31 13:50:00,27.55,27.55,27.53,27.54,37600.0,23.3216,23.3216,23.3047,23.3131,37600.0
2014-03-31 13:55:00,27.53,27.53,27.49,27.5,8000.0,23.3047,23.3047,23.2708,23.2793,8000.0
2014-03-31 14:00:00,27.51,27.53,27.5,27.5,22000.0,23.2877,23.3047,23.2793,23.2793,22000.0
2014-03-31 14:05:00,27.51,27.54,27.5,27.53,23600.0,23.2877,23.3131,23.2793,23.3047,23600.0
2014-03-31 14:10:00,27.53,27.54,27.52,27.52,16400.0,23.3047,23.3131,23.2962,23.2962,16400.0
2014-03-31 14:15:00,27.53,27.55,27.53,27.54,20400.0,23.3047,23.3216,23.3047,23.3131,20400.0
2014-03-31 14:20:00,27.54,27.54,27.51,27.52,12800.0,23.3131,23.3131,23.2877,23.2962,12800.0
2014-03-31 14:25:00,27.5,27.52,27.5,27.52,9600.0,23.2793,23.2962,23.2793,23.2962,9600.0
2014-03-31 14:30:00,27.51,27.51,27.5,27.5,11200.0,23.2877,23.2877,23.2793,23.2793,11200.0
2014-03-31 14:35:00,27.51,27.52,27.51,27.52,4400.0,23.2877,23.2962,23.2877,23.2962,4400.0
2014-03-31 14:40:00,27.53,27.53,27.53,27.53,2000.0,23.3047,23.3047,23.3047,23.3047,2000.0
2014-03-31 14:45:00,27.54,27.55,27.54,27.54,2400.0,23.3131,23.3216,23.3131,23.3131,2400.0
2014-03-31 14:50:00,27.54,27.55,27.54,27.55,10000.0,23.3131,23.3216,23.3131,23.3216,10000.0
2014-03-31 14:55:00,27.55,27.56,27.54,27.54,13200.0,23.3216,23.3301,23.3131,23.3131,13200.0
2014-03-31 15:00:00,27.53,27.53,27.52,27.52,6400.0,23.3047,23.3047,23.2962,23.2962,6400.0
2014-03-31 15:05:00,27.52,27.53,27.51,27.52,18400.0,23.2962,23.3047,23.2877,23.2962,18400.0
2014-03-31 15:10:00,27.53,27.53,27.52,27.53,6800.0,23.3047,23.3047,23.2962,23.3047,6800.0
2014-03-31 15:15:00,27.53,27.55,27.53,27.55,14800.0,23.3047,23.3216,23.3047,23.3216,14800.0
2014-03-31 15:20:00,27.55,27.58,27.55,27.58,15600.0,23.3216,23.347,23.3216,23.347,15600.0
2014-03-31 15:25:00,27.58,27.59,27.58,27.59,26400.0,23.347,23.3555,23.347,23.3555,26400.0
2014-03-31 15:30:00,27.58,27.6,27.57,27.58,46800.0,23.347,23.3639,23.3385,23.347,46800.0
2014-03-31 15:35:00,27.58,27.59,27.58,27.58,62800.0,23.347,23.3555,23.347,23.347,62800.0
2014-03-31 15:40:00,27.57,27.57,27.53,27.54,93200.0,23.3385,23.3385,23.3047,23.3131,93200.0
2014-03-31 15:45:00,27.54,27.55,27.52,27.52,78800.0,23.3131,23.3216,23.2962,23.2962,78800.0
2014-03-31 15:50:00,27.52,27.56,27.52,27.55,174000.0,23.2962,23.3301,23.2962,23.3216,174000.0
2014-03-31 15:55:00,27.55,27.59,27.52,27.54,723200.0,23.3216,23.3555,23.2962,23.3131,723200.0
2014-04-01 09:30:00,27.55,27.65,27.54,27.63,138400.0,23.3216,23.4063,23.3131,23.3893,138400.0
2014-04-01 09:35:00,27.63,27.65,27.6,27.64,386000.0,23.3893,23.4063,23.3639,23.3978,386000.0
2014-04-01 09:40:00,27.65,27.7,27.63,27.68,67200.0,23.4063,23.4486,23.3893,23.4317,67200.0
2014-04-01 09:45:00,27.68,27.72,27.67,27.71,98800.0,23.4317,23.4655,23.4232,23.4571,98800.0
2014-04-01 09:50:00,27.71,27.71,27.64,27.66,415600.0,23.4571,23.4571,23.3978,23.4147,415600.0
2014-04-01 09:55:00,27.64,27.67,27.64,27.66,12000.0,23.3978,23.4232,23.3978,23.4147,12000.0
2014-04-01 10:00:00,27.66,27.71,27.65,27.71,256000.0,23.4147,23.4571,23.4063,23.4571,256000.0
2014-04-01 10:05:00,27.71,27.75,27.71,27.74,640400.0,23.4571,23.4909,23.4571,23.4824,640400.0
2014-04-01 10:10:00,27.74,27.76,27.71,27.71,69600.0,23.4824,23.4994,23.4571,23.4571,69600.0
2014-04-01 10:15:00,27.71,27.75,27.7,27.74,164800.0,23.4571,23.4909,23.4486,23.4824,164800.0
2014-04-01 10:20:00,27.75,27.75,27.73,27.74,136000.0,23.4909,23.4909,23.474,23.4824,136000.0
2014-04-01 10:25:00,27.74,27.79,27.74,27.78,400000.0,23.4824,23.5248,23.4824,23.5163,400000.0
2014-04-01 10:30:00,27.78,27.8,27.76,27.76,28800.0,23.5163,23.5332,23.4994,23.4994,28800.0
2014-04-01 10:35:00,27.76,27.76,27.76,27.76,100400.0,23.4994,23.4994,23.4994,23.4994,100400.0
2014-04-01 10:40:00,27.76,27.78,27.75,27.76,121600.0,23.4994,23.5163,23.4909,23.4994,121600.0
2014-04-01 10:45:00,27.78,27.78,27.72,27.72,24000.0,23.5163,23.5163,23.4655,23.4655,24000.0
2014-04-01 10:50:00,27.72,27.72,27.68,27.68,20800.0,23.4655,23.4655,23.4317,23.4317,20800.0
2014-04-01 10:55:00,27.67,27.71,27.67,27.71,22800.0,23.4232,23.4571,23.4232,23.4571,22800.0
2014-04-01 11:00:00,27.7,27.71,27.68,27.7,47600.0,23.4486,23.4571,23.4317,23.4486,47600.0
2014-04-01 11:05:00,27.7,27.71,27.68,27.7,18800.0,23.4486,23.4571,23.4317,23.4486,18800.0
2014-04-01 11:10:00,27.7,27.71,27.68,27.68,36400.0,23.4486,23.4571,23.4317,23.4317,36400.0
2014-04-01 11:15:00,27.68,27.68,27.66,27.67,21600.0,23.4317,23.4317,23.4147,23.4232,21600.0
2014-04-01 11:20:00,27.67,27.68,27.67,27.67,28400.0,23.4232,23.4317,23.4232,23.4232,28400.0
2014-04-01 11:25:00,27.67,27.67,27.64,27.67,12400.0,23.4232,23.4232,23.3978,23.4232,12400.0
2014-04-01 11:30:00,27.67,27.67,27.65,27.67,14000.0,23.4232,23.4232,23.4063,23.4232,14000.0
2014-04-01 11:35:00,27.67,27.7,27.67,27.69,60400.0,23.4232,23.4486,23.4232,23.4401,60400.0
2014-04-01 11:40:00,27.69,27.69,27.67,27.69,17600.0,23.4401,23.4401,23.4232,23.4401,17600.0
2014-04-01 11:45:00,27.69,27.7,27.68,27.69,124800.0,23.4401,23.4486,23.4317,23.4401,124800.0
2014-04-01 11:50:00,27.68,27.69,27.67,27.68,38800.0,23.4317,23.4401,23.4232,23.4317,38800.0
2014-04-01 11:55:00,27.68,27.68,27.65,27.65,48800.0,23.4317,23.4317,23.4063,23.4063,48800.0
2014-04-01 12:00:00,27.65,27.65,27.63,27.63,31200.0,23.4063,23.4063,23.3893,23.3893,31200.0
2014-04-01 12:05:00,27.63,27.66,27.63,27.65,15200.0,23.3893,23.4147,23.3893,23.4063,15200.0
2014-04-01 12:10:00,27.65,27.65,27.64,27.64,7200.0,23.4063,23.4063,23.3978,23.3978,7200.0
2014-04-01 12:15:00,27.64,27.66,27.62,27.66,251200.0,23.3978,23.4147,23.3809,23.4147,251200.0
2014-04-01 12:20:00,27.66,27.66,27.65,27.65,49200.0,23.4147,23.4147,23.4063,23.4063,49200.0
2014-04-01 12:25:00,27.66,27.66,27.65,27.66,20000.0,23.4147,23.4147,23.4063,23.4147,20000.0
2014-04-01 12:30:00,27.66,27.66,27.64,27.64,19600.0,23.4147,23.4147,23.3978,23.3978,19600.0
2014-04-01 12:35:00,27.64,27.66,27.64,27.66,24800.0,23.3978,23.4147,23.3978,23.4147,24800.0
2014-04-01 12:40:00,27.66,27.68,27.65,27.67,29600.0,23.4147,23.4317,23.4063,23.4232,29600.0
2014-04-01 12:45:00,27.68,27.68,27.67,27.68,38000.0,23.4317,23.4317,23.4232,23.4317,38000.0
2014-04-01 12:50:00,27.67,27.67,27.66,27.66,26000.0,23.4232,23.4232,23.4147,23.4147,26000.0
2014-04-01 12:55:00,27.66,27.67,27.66,27.66,28000.0,23.4147,23.4232,23.4147,23.4147,28000.0
2014-04-01 13:00:00,27.66,27.66,27.63,27.64,58400.0,23.4147,23.4147,23.3893,23.3978,58400.0
2014-04-01 13:05:00,27.64,27.65,27.63,27.63,16800.0,23.3978,23.4063,23.3893,23.3893,16800.0
2014-04-01 13:10:00,27.64,27.64,27.63,27.64,73600.0,23.3978,23.3978,23.3893,23.3978,73600.0
2014-04-01 13:15:00,27.64,27.65,27.64,27.64,20400.0,23.3978,23.4063,23.3978,23.3978,20400.0
2014-04-01 13:20:00,27.64,27.64,27.63,27.64,22400.0,23.3978,23.3978,23.3893,23.3978,22400.0
2014-04-01 13:25:00,27.65,27.66,27.64,27.65,11200.0,23.4063,23.4147,23.3978,23.4063,11200.0
2014-04-01 13:30:00,27.64,27.65,27.64,27.64,11600.0,23.3978,23.4063,23.3978,23.3978,11600.0
2014-04-01 13:35:00,27.63,27.64,27.62,27.63,20800.0,23.3893,23.3978,23.3809,23.3893,20800.0
2014-04-01 13:40:00,27.65,27.66,27.64,27.66,27200.0,23.4063,23.4147,23.3978,23.4147,27200.0
2014-04-01 13:45:00,27.66,27.67,27.65,27.66,24000.0,23.4147,23.4232,23.4063,23.4147,24000.0
2014-04-01 13:50:00,27.66,27.67,27.65,27.67,35600.0,23.4147,23.4232,23.4063,23.4232,35600.0
2014-04-01 13:55:00,27.67,27.68,27.66,27.68,26400.0,23.4232,23.4317,23.4147,23.4317,26400.0
2014-04-01 14:00:00,27.68,27.68,27.67,27.68,26000.0,23.4317,23.4317,23.4232,23.4317,26000.0
2014-04-01 14:05:00,27.69,27.72,27.69,27.72,80400.0,23.4401,23.4655,23.4401,23.4655,80400.0
2014-04-01 14:10:00,27.72,27.74,27.71,27.71,452400.0,23.4655,23.4824,23.4571,23.4571,452400.0
2014-04-01 14:15:00,27.72,27.73,27.71,27.73,32000.0,23.4655,23.474,23.4571,23.474,32000.0
2014-04-01 14:20:00,27.72,27.74,27.72,27.74,50400.0,23.4655,23.4824,23.4655,23.4824,50400.0
2014-04-01 14:25:00,27.74,27.75,27.74,27.75,37200.0,23.4824,23.4909,23.4824,23.4909,37200.0
2014-04-01 14:30:00,27.75,27.76,27.74,27.75,39600.0,23.4909,23.4994,23.4824,23.4909,39600.0
2014-04-01 14:35:00,27.75,27.76,27.75,27.76,159600.0,23.4909,23.4994,23.4909,23.4994,159600.0
2014-04-01 14:40:00,27.76,27.77,27.75,27.77,19200.0,23.4994,23.5078,23.4909,23.5078,19200.0
2014-04-01 14:45:00,27.77,27.78,27.77,27.78,106800.0,23.5078,23.5163,23.5078,23.5163,106800.0
2014-04-01 14:50:00,27.78,27.78,27.77,27.78,31600.0,23.5163,23.5163,23.5078,23.5163,31600.0
2014-04-01 14:55:00,27.78,27.8,27.77,27.8,67200.0,23.5163,23.5332,23.5078,23.5332,67200.0
2014-04-01 15:00:00,27.8,27.8,27.79,27.79,57200.0,23.5332,23.5332,23.5248,23.5248,57200.0
2014-04-01 15:05:00,27.8,27.8,27.78,27.79,34800.0,23.5332,23.5332,23.5163,23.5248,34800.0
2014-04-01 15:10:00,27.79,27.81,27.79,27.81,36000.0,23.5248,23.5417,23.5248,23.5417,36000.0
2014-04-01 15:15:00,27.81,27.83,27.81,27.82,41200.0,23.5417,23.5586,23.5417,23.5502,41200.0
2014-04-01 15:20:00,27.83,27.83,27.82,27.83,23200.0,23.5586,23.5586,23.5502,23.5586,23200.0
2014-04-01 15:25:00,27.83,27.84,27.83,27.84,52400.0,23.5586,23.5671,23.5586,23.5671,52400.0
2014-04-01 15:30:00,27.85,27.85,27.82,27.82,65200.0,23.5756,23.5756,23.5502,23.5502,65200.0
2014-04-01 15:35:00,27.82,27.83,27.82,27.83,24400.0,23.5502,23.5586,23.5502,23.5586,24400.0
2014-04-01 15:40:00,27.83,27.86,27.83,27.86,30000.0,23.5586,23.584,23.5586,23.584,30000.0
2014-04-01 15:45:00,27.87,27.88,27.87,27.88,24400.0,23.5925,23.601,23.5925,23.601,24400.0
2014-04-01 15:50:00,27.88,27.88,27.85,27.85,46400.0,23.601,23.601,23.5756,23.5756,46400.0
2014-04-01 15:55:00,27.85,27.88,27.84,27.87,377600.0,23.5756,23.601,23.5671,23.5925,377600.0
2014-04-02 09:30:00,27.96,27.96,27.85,27.85,88400.0,23.6687,23.6687,23.5756,23.5756,88400.0
2014-04-02 09:35:00,27.84,27.88,27.83,27.85,15600.0,23.5671,23.601,23.5586,23.5756,15600.0
2014-04-02 09:40:00,27.85,27.91,27.85,27.88,28000.0,23.5756,23.6264,23.5756,23.601,28000.0
2014-04-02 09:45:00,27.89,27.91,27.85,27.9,436400.0,23.6094,23.6264,23.5756,23.6179,436400.0
2014-04-02 09:50:00,27.88,27.9,27.85,27.85,14400.0,23.601,23.6179,23.5756,23.5756,14400.0
2014-04-02 09:55:00,27.85,27.88,27.83,27.84,24800.0,23.5756,23.601,23.5586,23.5671,24800.0
2014-04-02 10:00:00,27.84,27.87,27.83,27.86,20000.0,23.5671,23.5925,23.5586,23.584,20000.0
2014-04-02 10:05:00,27.86,27.92,27.86,27.92,7200.0,23.584,23.6348,23.584,23.6348,7200.0
2014-04-02 10:10:00,27.91,27.91,27.87,27.88,57600.0,23.6264,23.6264,23.5925,23.601,57600.0
2014-04-02 10:15:00,27.87,27.89,27.86,27.86,147600.0,23.5925,23.6094,23.584,23.584,147600.0
2014-04-02 10:20:00,27.88,27.91,27.88,27.9,173200.0,23.601,23.6264,23.601,23.6179,173200.0
2014-04-02 10:25:00,27.89,27.93,27.89,27.92,236000.0,23.6094,23.6433,23.6094,23.6348,236000.0
2014-04-02 10:30:00,27.92,27.94,27.91,27.93,104400.0,23.6348,23.6518,23.6264,23.6433,104400.0
2014-04-02 10:35:00,27.93,27.94,27.91,27.91,42800.0,23.6433,23.6518,23.6264,23.6264,42800.0
2014-04-02 10:40:00,27.92,27.95,27.92,27.92,38000.0,23.6348,23.6602,23.6348,23.6348,38000.0
2014-04-02 10:45:00,27.93,27.93,27.92,27.93,9200.0,23.6433,23.6433,23.6348,23.6433,9200.0
2014-04-02 10:50:00,27.92,27.93,27.92,27.93,23600.0,23.6348,23.6433,23.6348,23.6433,23600.0
2014-04-02 10:55:00,27.93,27.95,27.93,27.94,15200.0,23.6433,23.6602,23.6433,23.6518,15200.0
2014-04-02 11:00:00,27.95,27.97,27.94,27.96,21600.0,23.6602,23.6771,23.6518,23.6687,21600.0
2014-04-02 11:05:00,27.95,27.96,27.93,27.93,56400.0,23.6602,23.6687,23.6433,23.6433,56400.0
2014-04-02 11:10:00,27.94,27.95,27.91,27.91,5200.0,23.6518,23.6602,23.6264,23.6264,5200.0
2014-04-02 11:15:00,27.88,27.91,27.88,27.91,28000.0,23.601,23.6264,23.601,23.6264,28000.0
2014-04-02 11:20:00,27.92,27.93,27.92,27.93,12400.0,23.6348,23.6433,23.6348,23.6433,12400.0
2014-04-02 11:25:00,27.94,27.95,27.92,27.93,210400.0,23.6518,23.6602,23.6348,23.6433,210400.0
2014-04-02 11:30:00,27.91,27.93,27.9,27.9,75600.0,23.6264,23.6433,23.6179,23.6179,75600.0
2014-04-02 11:35:00,27.9,27.91,27.88,27.9,48000.0,23.6179,23.6264,23.601,23.6179,48000.0
2014-04-02 11:40:00,27.91,27.92,27.89,27.92,11600.0,23.6264,23.6348,23.6094,23.6348,11600.0
2014-04-02 11:45:00,27.92,27.93,27.91,27.92,28000.0,23.6348,23.6433,23.6264,23.6348,28000.0
2014-04-02 11:50:00,27.92,27.96,27.92,27.96,19200.0,23.6348,23.6687,23.6348,23.6687,19200.0
2014-04-02 11:55:00,27.96,27.97,27.95,27.96,9200.0,23.6687,23.6771,23.6602,23.6687,9200.0
2014-04-02 12:00:00,27.97,27.97,27.93,27.93,44800.0,23.6771,23.6771,23.6433,23.6433,44800.0
2014-04-02 12:05:00,27.94,27.95,27.93,27.93,11200.0,23.6518,23.6602,23.6433,23.6433,11200.0
2014-04-02 12:10:00,27.93,27.95,27.93,27.94,8800.0,23.6433,23.6602,23.6433,23.6518,8800.0
2014-04-02 12:15:00,27.95,27.96,27.95,27.95,2000.0,23.6602,23.6687,23.6602,23.6602,2000.0
2014-04-02 12:20:00,27.95,27.96,27.94,27.96,2400.0,23.6602,23.6687,23.6518,23.6687,2400.0
2014-04-02 12:25:00,27.96,27.97,27.94,27.95,22800.0,23.6687,23.6771,23.6518,23.6602,22800.0
2014-04-02 12:30:00,27.94,27.96,27.94,27.96,2800.0,23.6518,23.6687,23.6518,23.6687,2800.0
2014-04-02 12:35:00,27.96,27.96,27.96,27.96,400.0,23.6687,23.6687,23.6687,23.6687,400.0
2014-04-02 12:40:00,27.96,27.96,27.96,27.96,2800.0,23.6687,23.6687,23.6687,23.6687,2800.0
2014-04-02 12:45:00,27.97,27.97,27.96,27.96,1600.0,23.6771,23.6771,23.6687,23.6687,1600.0
2014-04-02 12:50:00,27.95,27.96,27.95,27.96,4000.0,23.6602,23.6687,23.6602,23.6687,4000.0
2014-04-02 12:55:00,27.97,27.97,27.96,27.97,9600.0,23.6771,23.6771,23.6687,23.6771,9600.0
2014-04-02 13:00:00,27.96,27.96,27.95,27.95,800.0,23.6687,23.6687,23.6602,23.6602,800.0
2014-04-02 13:05:00,27.96,27.96,27.94,27.94,1600.0,23.6687,23.6687,23.6518,23.6518,1600.0
2014-04-02 13:10:00,27.94,27.95,27.94,27.95,4800.0,23.6518,23.6602,23.6518,23.6602,4800.0
2014-04-02 13:15:00,27.95,27.96,27.95,27.95,5200.0,23.6602,23.6687,23.6602,23.6602,5200.0
2014-04-02 13:20:00,27.94,27.94,27.91,27.91,2800.0,23.6518,23.6518,23.6264,23.6264,2800.0
2014-04-02 13:25:00,27.93,27.94,27.93,27.94,16400.0,23.6433,23.6518,23.6433,23.6518,16400.0
2014-04-02 13:30:00,27.95,27.95,27.94,27.94,7200.0,23.6602,23.6602,23.6518,23.6518,7200.0
2014-04-02 13:35:00,27.95,27.96,27.95,27.96,4800.0,23.6602,23.6687,23.6602,23.6687,4800.0
2014-04-02 13:40:00,27.91,27.93,27.91,27.92,4800.0,23.6264,23.6433,23.6264,23.6348,4800.0
2014-04-02 13:45:00,27.9,27.91,27.9,27.91,2400.0,23.6179,23.6264,23.6179,23.6264,2400.0
2014-04-02 13:50:00,27.91,27.93,27.91,27.92,9600.0,23.6264,23.6433,23.6264,23.6348,9600.0
2014-04-02 13:55:00,27.92,27.93,27.92,27.93,5600.0,23.6348,23.6433,23.6348,23.6433,5600.0
2014-04-02 14:00:00,27.95,27.95,27.94,27.95,4400.0,23.6602,23.6602,23.6518,23.6602,4400.0
2014-04-02 14:05:00,27.94,27.95,27.93,27.93,6000.0,23.6518,23.6602,23.6433,23.6433,6000.0
2014-04-02 14:10:00,27.93,27.95,27.93,27.95,9200.0,23.6433,23.6602,23.6433,23.6602,9200.0
2014-04-02 14:15:00,27.95,27.96,27.94,27.96,35200.0,23.6602,23.6687,23.6518,23.6687,35200.0
2014-04-02 14:20:00,27.96,27.96,27.95,27.95,13200.0,23.6687,23.6687,23.6602,23.6602,13200.0
2014-04-02 14:25:00,27.95,27.96,27.93,27.94,32000.0,23.6602,23.6687,23.6433,23.6518,32000.0
2014-04-02 14:30:00,27.93,27.94,27.93,27.93,15600.0,23.6433,23.6518,23.6433,23.6433,15600.0
2014-04-02 14:35:00,27.95,27.96,27.95,27.96,8400.0,23.6602,23.6687,23.6602,23.6687,8400.0
2014-04-02 14:40:00,27.95,27.96,27.95,27.95,8400.0,23.6602,23.6687,23.6602,23.6602,8400.0
2014-04-02 14:45:00,27.95,27.95,27.93,27.94,8000.0,23.6602,23.6602,23.6433,23.6518,8000.0
2014-04-02 14:50:00,27.94,27.95,27.94,27.95,52800.0,23.6518,23.6602,23.6518,23.6602,52800.0
2014-04-02 14:55:00,27.94,27.97,27.94,27.97,6800.0,23.6518,23.6771,23.6518,23.6771,6800.0
2014-04-02 15:00:00,27.97,27.97,27.96,27.96,11200.0,23.6771,23.6771,23.6687,23.6687,11200.0
2014-04-02 15:05:00,27.96,27.97,27.96,27.97,5200.0,23.6687,23.6771,23.6687,23.6771,5200.0
2014-04-02 15:10:00,27.96,27.98,27.95,27.98,8800.0,23.6687,23.6856,23.6602,23.6856,8800.0
2014-04-02 15:15:00,27.97,27.98,27.96,27.98,12400.0,23.6771,23.6856,23.6687,23.6856,12400.0
2014-04-02 15:20:00,27.98,27.99,27.97,27.99,9200.0,23.6856,23.6941,23.6771,23.6941,9200.0
2014-04-02 15:25:00,27.99,28.01,27.99,28.01,13200.0,23.6941,23.711,23.6941,23.711,13200.0
2014-04-02 15:30:00,28.02,28.02,28.0,28.0,7600.0,23.7195,23.7195,23.7025,23.7025,7600.0
2014-04-02 15:35:00,27.99,28.0,27.99,28.0,2400.0,23.6941,23.7025,23.6941,23.7025,2400.0
2014-04-02 15:40:00,28.0,28.02,28.0,28.02,56000.0,23.7025,23.7195,23.7025,23.7195,56000.0
2014-04-02 15:45:00,28.0,28.03,27.99,28.02,83600.0,23.7025,23.7279,23.6941,23.7195,83600.0
2014-04-02 15:50:00,28.02,28.02,28.0,28.02,63200.0,23.7195,23.7195,23.7025,23.7195,63200.0
2014-04-02 15:55:00,28.02,28.02,27.99,28.01,73600.0,23.7195,23.7195,23.6941,23.711,73600.0
2014-04-03 09:30:00,28.01,28.01,27.97,27.98,27200.0,23.711,23.711,23.6771,23.6856,27200.0
2014-04-03 09:35:00,27.98,28.03,27.96,27.98,21600.0,23.6856,23.7279,23.6687,23.6856,21600.0
2014-04-03 09:40:00,27.97,28.0,27.97,27.99,10800.0,23.6771,23.7025,23.6771,23.6941,10800.0
2014-04-03 09:45:00,27.99,28.01,27.98,27.98,18000.0,23.6941,23.711,23.6856,23.6856,18000.0
2014-04-03 09:50:00,27.98,27.99,27.97,27.99,16800.0,23.6856,23.6941,23.6771,23.6941,16800.0
2014-04-03 09:55:00,27.99,28.0,27.99,27.99,5600.0,23.6941,23.7025,23.6941,23.6941,5600.0
2014-04-03 10:00:00,28.0,28.02,28.0,28.01,5200.0,23.7025,23.7195,23.7025,23.711,5200.0
2014-04-03 10:05:00,28.0,28.0,27.97,27.97,25600.0,23.7025,23.7025,23.6771,23.6771,25600.0
2014-04-03 10:10:00,27.97,27.98,27.96,27.96,5200.0,23.6771,23.6856,23.6687,23.6687,5200.0
2014-04-03 10:15:00,27.96,27.97,27.95,27.96,23200.0,23.6687,23.6771,23.6602,23.6687,23200.0
2014-04-03 10:20:00,27.96,27.98,27.96,27.98,21600.0,23.6687,23.6856,23.6687,23.6856,21600.0
2014-04-03 10:25:00,27.96,27.96,27.93,27.93,7200.0,23.6687,23.6687,23.6433,23.6433,7200.0
2014-04-03 10:30:00,27.9,27.91,27.88,27.88,58000.0,23.6179,23.6264,23.601,23.601,58000.0
2014-04-03 10:35:00,27.87,27.87,27.82,27.82,6400.0,23.5925,23.5925,23.5502,23.5502,6400.0
2014-04-03 10:40:00,27.81,27.83,27.81,27.81,13200.0,23.5417,23.5586,23.5417,23.5417,13200.0
2014-04-03 10:45:00,27.83,27.86,27.83,27.83,35200.0,23.5586,23.584,23.5586,23.5586,35200.0
2014-04-03 10:50:00,27.84,27.85,27.84,27.85,1600.0,23.5671,23.5756,23.5671,23.5756,1600.0
2014-04-03 10:55:00,27.84,27.87,27.82,27.86,16800.0,23.5671,23.5925,23.5502,23.584,16800.0
2014-04-03 11:00:00,27.85,27.86,27.84,27.84,5600.0,23.5756,23.584,23.5671,23.5671,5600.0
2014-04-03 11:05:00,27.84,27.86,27.83,27.86,41200.0,23.5671,23.584,23.5586,23.584,41200.0
2014-04-03 11:10:00,27.86,27.86,27.86,27.86,1600.0,23.584,23.584,23.584,23.584,1600.0
2014-04-03 11:15:00,27.84,27.84,27.83,27.83,7600.0,23.5671,23.5671,23.5586,23.5586,7600.0
2014-04-03 11:20:00,27.83,27.83,27.81,27.81,1600.0,23.5586,23.5586,23.5417,23.5417,1600.0
2014-04-03 11:25:00,27.82,27.83,27.8,27.8,5600.0,23.5502,23.5586,23.5332,23.5332,5600.0
2014-04-03 11:30:00,27.79,27.8,27.78,27.8,7600.0,23.5248,23.5332,23.5163,23.5332,7600.0
2014-04-03 11:35:00,27.82,27.83,27.81,27.83,21200.0,23.5502,23.5586,23.5417,23.5586,21200.0
2014-04-03 11:40:00,27.84,27.85,27.83,27.83,24400.0,23.5671,23.5756,23.5586,23.5586,24400.0
2014-04-03 11:45:00,27.83,27.83,27.81,27.82,14800.0,23.5586,23.5586,23.5417,23.5502,14800.0
2014-04-03 11:50:00,27.83,27.84,27.82,27.83,9600.0,23.5586,23.5671,23.5502,23.5586,9600.0
2014-04-03 11:55:00,27.83,27.84,27.83,27.83,12800.0,23.5586,23.5671,23.5586,23.5586,12800.0
2014-04-03 12:00:00,27.83,27.86,27.83,27.86,13200.0,23.5586,23.584,23.5586,23.584,13200.0
2014-04-03 12:05:00,27.88,27.88,27.87,27.87,30400.0,23.601,23.601,23.5925,23.5925,30400.0
2014-04-03 12:10:00,27.88,27.88,27.86,27.86,8800.0,23.601,23.601,23.584,23.584,8800.0
2014-04-03 12:15:00,27.86,27.86,27.82,27.82,40800.0,23.584,23.584,23.5502,23.5502,40800.0
2014-04-03 12:20:00,27.82,27.83,27.82,27.83,19200.0,23.5502,23.5586,23.5502,23.5586,19200.0
2014-04-03 12:25:00,27.84,27.84,27.82,27.84,10400.0,23.5671,23.5671,23.5502,23.5671,10400.0
2014-04-03 12:30:00,27.82,27.82,27.78,27.79,12000.0,23.5502,23.5502,23.5163,23.5248,12000.0
2014-04-03 12:35:00,27.77,27.77,27.74,27.74,20800.0,23.5078,23.5078,23.4824,23.4824,20800.0
2014-04-03 12:40:00,27.75,27.79,27.75,27.78,8800.0,23.4909,23.5248,23.4909,23.5163,8800.0
2014-04-03 12:45:00,27.77,27.78,27.76,27.76,62800.0,23.5078,23.5163,23.4994,23.4994,62800.0
2014-04-03 12:50:00,27.76,27.79,27.76,27.79,13200.0,23.4994,23.5248,23.4994,23.5248,13200.0
2014-04-03 12:55:00,27.79,27.81,27.79,27.79,7200.0,23.5248,23.5417,23.5248,23.5248,7200.0
2014-04-03 13:00:00,27.78,27.82,27.78,27.8,2800.0,23.5163,23.5502,23.5163,23.5332,2800.0
2014-04-03 13:05:00,27.78,27.79,27.78,27.78,6000.0,23.5163,23.5248,23.5163,23.5163,6000.0
2014-04-03 13:10:00,27.78,27.81,27.78,27.81,8400.0,23.5163,23.5417,23.5163,23.5417,8400.0
2014-04-03 13:15:00,27.8,27.82,27.8,27.82,16400.0,23.5332,23.5502,23.5332,23.5502,16400.0
2014-04-03 13:20:00,27.83,27.83,27.81,27.83,4800.0,23.5586,23.5586,23.5417,23.5586,4800.0
2014-04-03 13:25:00,27.82,27.86,27.82,27.86,8400.0,23.5502,23.584,23.5502,23.584,8400.0
2014-04-03 13:30:00,27.85,27.85,27.85,27.85,6800.0,23.5756,23.5756,23.5756,23.5756,6800.0
2014-04-03 13:35:00,27.85,27.85,27.82,27.83,18400.0,23.5756,23.5756,23.5502,23.5586,18400.0
2014-04-03 13:40:00,27.83,27.85,27.83,27.85,4800.0,23.5586,23.5756,23.5586,23.5756,4800.0
2014-04-03 13:45:00,27.85,27.85,27.82,27.82,4400.0,23.5756,23.5756,23.5502,23.5502,4400.0
2014-04-03 13:50:00,27.83,27.83,27.81,27.82,6000.0,23.5586,23.5586,23.5417,23.5502,6000.0
2014-04-03 13:55:00,27.81,27.81,27.79,27.8,8800.0,23.5417,23.5417,23.5248,23.5332,8800.0
2014-04-03 14:00:00,27.8,27.8,27.78,27.79,5200.0,23.5332,23.5332,23.5163,23.5248,5200.0
2014-04-03 14:05:00,27.78,27.8,27.78,27.8,4800.0,23.5163,23.5332,23.5163,23.5332,4800.0
2014-04-03 14:10:00,27.81,27.82,27.8,27.8,19200.0,23.5417,23.5502,23.5332,23.5332,19200.0
2014-04-03 14:15:00,27.79,27.8,27.79,27.79,8400.0,23.5248,23.5332,23.5248,23.5248,8400.0
2014-04-03 14:20:00,27.79,27.8,27.79,27.79,10000.0,23.5248,23.5332,23.5248,23.5248,10000.0
2014-04-03 14:25:00,27.78,27.79,27.77,27.78,4800.0,23.5163,23.5248,23.5078,23.5163,4800.0
2014-04-03 14:30:00,27.77,27.77,27.75,27.75,5200.0,23.5078,23.5078,23.4909,23.4909,5200.0
2014-04-03 14:35:00,27.75,27.75,27.7,27.7,17600.0,23.4909,23.4909,23.4486,23.4486,17600.0
2014-04-03 14:40:00,27.7,27.75,27.7,27.75,9600.0,23.4486,23.4909,23.4486,23.4909,9600.0
2014-04-03 14:45:00,27.74,27.76,27.74,27.75,22800.0,23.4824,23.4994,23.4824,23.4909,22800.0
2014-04-03 14:50:00,27.75,27.76,27.74,27.75,10400.0,23.4909,23.4994,23.4824,23.4909,10400.0
2014-04-03 14:55:00,27.75,27.79,27.75,27.79,13600.0,23.4909,23.5248,23.4909,23.5248,13600.0
2014-04-03 15:00:00,27.79,27.79,27.76,27.77,15600.0,23.5248,23.5248,23.4994,23.5078,15600.0
2014-04-03 15:05:00,27.77,27.77,27.74,27.74,8400.0,23.5078,23.5078,23.4824,23.4824,8400.0
2014-04-03 15:10:00,27.75,27.77,27.75,27.75,7600.0,23.4909,23.5078,23.4909,23.4909,7600.0
2014-04-03 15:15:00,27.76,27.78,27.76,27.77,9600.0,23.4994,23.5163,23.4994,23.5078,9600.0
2014-04-03 15:20:00,27.78,27.78,27.76,27.76,25200.0,23.5163,23.5163,23.4994,23.4994,25200.0
2014-04-03 15:25:00,27.76,27.82,27.76,27.82,54000.0,23.4994,23.5502,23.4994,23.5502,54000.0
2014-04-03 15:30:00,27.83,27.83,27.81,27.82,23600.0,23.5586,23.5586,23.5417,23.5502,23600.0
2014-04-03 15:35:00,27.82,27.85,27.81,27.85,58000.0,23.5502,23.5756,23.5417,23.5756,58000.0
2014-04-03 15:40:00,27.85,27.86,27.84,27.84,28800.0,23.5756,23.584,23.5671,23.5671,28800.0
2014-04-03 15:45:00,27.84,27.87,27.84,27.86,41600.0,23.5671,23.5925,23.5671,23.584,41600.0
2014-04-03 15:50:00,27.86,27.87,27.85,27.85,38800.0,23.584,23.5925,23.5756,23.5756,38800.0
2014-04-03 15:55:00,27.85,27.85,27.8,27.81,114000.0,23.5756,23.5756,23.5332,23.5417,114000.0
2014-04-04 09:30:00,27.98,28.02,27.92,27.92,48800.0,23.6856,23.7195,23.6348,23.6348,48800.0
2014-04-04 09:35:00,27.93,27.96,27.91,27.95,53600.0,23.6433,23.6687,23.6264,23.6602,53600.0
2014-04-04 09:40:00,27.94,27.94,27.85,27.85,41200.0,23.6518,23.6518,23.5756,23.5756,41200.0
2014-04-04 09:45:00,27.85,27.89,27.83,27.83,31200.0,23.5756,23.6094,23.5586,23.5586,31200.0
2014-04-04 09:50:00,27.84,27.85,27.81,27.82,20000.0,23.5671,23.5756,23.5417,23.5502,20000.0
2014-04-04 09:55:00,27.82,27.89,27.8,27.87,18400.0,23.5502,23.6094,23.5332,23.5925,18400.0
2014-04-04 10:00:00,27.85,27.92,27.85,27.91,21600.0,23.5756,23.6348,23.5756,23.6264,21600.0
2014-04-04 10:05:00,27.92,27.97,27.92,27.95,16000.0,23.6348,23.6771,23.6348,23.6602,16000.0
2014-04-04 10:10:00,27.96,27.97,27.93,27.95,12400.0,23.6687,23.6771,23.6433,23.6602,12400.0
2014-04-04 10:15:00,27.95,27.96,27.92,27.93,9600.0,23.6602,23.6687,23.6348,23.6433,9600.0
2014-04-04 10:20:00,27.92,27.93,27.89,27.89,9200.0,23.6348,23.6433,23.6094,23.6094,9200.0
2014-04-04 10:25:00,27.87,27.9,27.87,27.9,3600.0,23.5925,23.6179,23.5925,23.6179,3600.0
2014-04-04 10:30:00,27.93,27.97,27.93,27.93,52800.0,23.6433,23.6771,23.6433,23.6433,52800.0
2014-04-04 10:35:00,27.93,27.96,27.92,27.94,10000.0,23.6433,23.6687,23.6348,23.6518,10000.0
2014-04-04 10:40:00,27.93,27.93,27.91,27.93,13600.0,23.6433,23.6433,23.6264,23.6433,13600.0
2014-04-04 10:45:00,27.9,27.91,27.89,27.9,4800.0,23.6179,23.6264,23.6094,23.6179,4800.0
2014-04-04 10:50:00,27.91,27.91,27.88,27.9,9200.0,23.6264,23.6264,23.601,23.6179,9200.0
2014-04-04 10:55:00,27.9,27.91,27.85,27.85,4000.0,23.6179,23.6264,23.5756,23.5756,4000.0
2014-04-04 11:00:00,27.85,27.86,27.84,27.86,4000.0,23.5756,23.584,23.5671,23.584,4000.0
2014-04-04 11:05:00,27.83,27.83,27.68,27.68,48800.0,23.5586,23.5586,23.4317,23.4317,48800.0
2014-04-04 11:10:00,27.67,27.71,27.67,27.7,124400.0,23.4232,23.4571,23.4232,23.4486,124400.0
2014-04-04 11:15:00,27.7,27.7,27.66,27.66,76800.0,23.4486,23.4486,23.4147,23.4147,76800.0
2014-04-04 11:20:00,27.66,27.69,27.62,27.62,16800.0,23.4147,23.4401,23.3809,23.3809,16800.0
2014-04-04 11:25:00,27.61,27.63,27.59,27.6,14000.0,23.3724,23.3893,23.3555,23.3639,14000.0
2014-04-04 11:30:00,27.6,27.66,27.6,27.65,80400.0,23.3639,23.4147,23.3639,23.4063,80400.0
2014-04-04 11:35:00,27.65,27.65,27.56,27.58,15200.0,23.4063,23.4063,23.3301,23.347,15200.0
2014-04-04 11:40:00,27.56,27.57,27.49,27.49,16800.0,23.3301,23.3385,23.2708,23.2708,16800.0
2014-04-04 11:45:00,27.47,27.47,27.36,27.36,52000.0,23.2539,23.2539,23.1608,23.1608,52000.0
2014-04-04 11:50:00,27.37,27.4,27.36,27.39,15200.0,23.1692,23.1946,23.1608,23.1862,15200.0
2014-04-04 11:55:00,27.36,27.44,27.36,27.43,13200.0,23.1608,23.2285,23.1608,23.22,13200.0
2014-04-04 12:00:00,27.42,27.42,27.3,27.3,34400.0,23.2116,23.2116,23.11,23.11,34400.0
2014-04-04 12:05:00,27.3,27.3,27.22,27.24,68000.0,23.11,23.11,23.0423,23.0592,68000.0
2014-04-04 12:10:00,27.24,27.29,27.21,27.28,22400.0,23.0592,23.1015,23.0338,23.0931,22400.0
2014-04-04 12:15:00,27.28,27.3,27.28,27.3,6400.0,23.0931,23.11,23.0931,23.11,6400.0
2014-04-04 12:20:00,27.28,27.34,27.28,27.34,13200.0,23.0931,23.1438,23.0931,23.1438,13200.0
2014-04-04 12:25:00,27.31,27.35,27.31,27.32,8400.0,23.1184,23.1523,23.1184,23.1269,8400.0
2014-04-04 12:30:00,27.34,27.39,27.34,27.37,18400.0,23.1438,23.1862,23.1438,23.1692,18400.0
2014-04-04 12:35:00,27.34,27.34,27.31,27.31,4400.0,23.1438,23.1438,23.1184,23.1184,4400.0
2014-04-04 12:40:00,27.33,27.33,27.31,27.32,11200.0,23.1354,23.1354,23.1184,23.1269,11200.0
2014-04-04 12:45:00,27.33,27.33,27.3,27.31,13200.0,23.1354,23.1354,23.11,23.1184,13200.0
2014-04-04 12:50:00,27.31,27.31,27.27,27.27,6800.0,23.1184,23.1184,23.0846,23.0846,6800.0
2014-04-04 12:55:00,27.25,27.26,27.24,27.26,14000.0,23.0677,23.0761,23.0592,23.0761,14000.0
2014-04-04 13:00:00,27.24,27.28,27.18,27.26,20000.0,23.0592,23.0931,23.0084,23.0761,20000.0
2014-04-04 13:05:00,27.27,27.29,27.23,27.29,39600.0,23.0846,23.1015,23.0507,23.1015,39600.0
2014-04-04 13:10:00,27.29,27.32,27.26,27.31,25200.0,23.1015,23.1269,23.0761,23.1184,25200.0
2014-04-04 13:15:00,27.31,27.36,27.31,27.35,33600.0,23.1184,23.1608,23.1184,23.1523,33600.0
2014-04-04 13:20:00,27.34,27.34,27.28,27.28,17200.0,23.1438,23.1438,23.0931,23.0931,17200.0
2014-04-04 13:25:00,27.25,27.28,27.23,27.25,43600.0,23.0677,23.0931,23.0507,23.0677,43600.0
2014-04-04 13:30:00,27.24,27.24,27.2,27.21,16400.0,23.0592,23.0592,23.0253,23.0338,16400.0
2014-04-04 13:35:00,27.23,27.29,27.23,27.28,34000.0,23.0507,23.1015,23.0507,23.0931,34000.0
2014-04-04 13:40:00,27.28,27.28,27.21,27.24,40800.0,23.0931,23.0931,23.0338,23.0592,40800.0
2014-04-04 13:45:00,27.25,27.29,27.24,27.27,24000.0,23.0677,23.1015,23.0592,23.0846,24000.0
2014-04-04 13:50:00,27.27,27.31,27.25,27.28,10400.0,23.0846,23.1184,23.0677,23.0931,10400.0
2014-04-04 13:55:00,27.27,27.27,27.24,27.25,10800.0,23.0846,23.0846,23.0592,23.0677,10800.0
2014-04-04 14:00:00,27.25,27.26,27.21,27.22,96800.0,23.0677,23.0761,23.0338,23.0423,96800.0
2014-04-04 14:05:00,27.21,27.22,27.16,27.19,35200.0,23.0338,23.0423,22.9915,23.0169,35200.0
2014-04-04 14:10:00,27.19,27.2,27.18,27.19,16400.0,23.0169,23.0253,23.0084,23.0169,16400.0
2014-04-04 14:15:00,27.2,27.29,27.2,27.25,16800.0,23.0253,23.1015,23.0253,23.0677,16800.0
2014-04-04 14:20:00,27.25,27.28,27.24,27.27,22800.0,23.0677,23.0931,23.0592,23.0846,22800.0
2014-04-04 14:25:00,27.25,27.25,27.21,27.21,6400.0,23.0677,23.0677,23.0338,23.0338,6400.0
2014-04-04 14:30:00,27.2,27.24,27.2,27.21,27200.0,23.0253,23.0592,23.0253,23.0338,27200.0
2014-04-04 14:35:00,27.21,27.21,27.17,27.18,26000.0,23.0338,23.0338,22.9999,23.0084,26000.0
2014-04-04 14:40:00,27.17,27.21,27.17,27.18,18800.0,22.9999,23.0338,22.9999,23.0084,18800.0
2014-04-04 14:45:00,27.17,27.18,27.15,27.18,8400.0,22.9999,23.0084,22.983,23.0084,8400.0
2014-04-04 14:50:00,27.21,27.22,27.2,27.2,17600.0,23.0338,23.0423,23.0253,23.0253,17600.0
2014-04-04 14:55:00,27.21,27.25,27.21,27.25,23600.0,23.0338,23.0677,23.0338,23.0677,23600.0
2014-04-04 15:00:00,27.24,27.24,27.21,27.21,17600.0,23.0592,23.0592,23.0338,23.0338,17600.0
2014-04-04 15:05:00,27.22,27.22,27.2,27.22,11600.0,23.0423,23.0423,23.0253,23.0423,11600.0
2014-04-04 15:10:00,27.22,27.25,27.22,27.25,10000.0,23.0423,23.0677,23.0423,23.0677,10000.0
2014-04-04 15:15:00,27.27,27.31,27.24,27.31,53200.0,23.0846,23.1184,23.0592,23.1184,53200.0
2014-04-04 15:20:00,27.3,27.32,27.29,27.32,25600.0,23.11,23.1269,23.1015,23.1269,25600.0
2014-04-04 15:25:00,27.3,27.33,27.3,27.33,10400.0,23.11,23.1354,23.11,23.1354,10400.0
2014-04-04 15:30:00,27.33,27.33,27.27,27.27,45200.0,23.1354,23.1354,23.0846,23.0846,45200.0
2014-04-04 15:35:00,27.27,27.28,27.25,27.26,333600.0,23.0846,23.0931,23.0677,23.0761,333600.0
2014-04-04 15:40:00,27.27,27.27,27.23,27.24,146800.0,23.0846,23.0846,23.0507,23.0592,146800.0
2014-04-04 15:45:00,27.24,27.28,27.23,27.28,100400.0,23.0592,23.0931,23.0507,23.0931,100400.0
2014-04-04 15:50:00,27.27,27.29,27.27,27.29,70400.0,23.0846,23.1015,23.0846,23.1015,70400.0
2014-04-04 15:55:00,27.29,27.3,27.23,27.24,173200.0,23.1015,23.11,23.0507,23.0592,173200.0
2014-04-07 09:30:00,27.18,27.18,27.13,27.16,71600.0,23.0084,23.0084,22.9661,22.9915,71600.0
2014-04-07 09:35:00,27.16,27.17,26.99,27.0,88000.0,22.9915,22.9999,22.8476,22.856,88000.0
2014-04-07 09:40:00,27.0,27.04,26.93,26.93,135600.0,22.856,22.8899,22.7968,22.7968,135600.0
2014-04-07 09:45:00,26.93,27.03,26.93,27.0,106000.0,22.7968,22.8814,22.7968,22.856,106000.0
2014-04-07 09:50:00,27.0,27.05,27.0,27.04,112800.0,22.856,22.8984,22.856,22.8899,112800.0
2014-04-07 09:55:00,27.06,27.16,27.06,27.16,53600.0,22.9068,22.9915,22.9068,22.9915,53600.0
2014-04-07 10:00:00,27.15,27.15,27.1,27.11,84800.0,22.983,22.983,22.9407,22.9491,84800.0
2014-04-07 10:05:00,27.1,27.11,27.03,27.06,24000.0,22.9407,22.9491,22.8814,22.9068,24000.0
2014-04-07 10:10:00,27.1,27.18,27.09,27.15,115200.0,22.9407,23.0084,22.9322,22.983,115200.0
2014-04-07 10:15:00,27.14,27.14,27.06,27.12,32400.0,22.9745,22.9745,22.9068,22.9576,32400.0
2014-04-07 10:20:00,27.12,27.12,27.06,27.1,38400.0,22.9576,22.9576,22.9068,22.9407,38400.0
2014-04-07 10:25:00,27.11,27.14,27.11,27.12,51200.0,22.9491,22.9745,22.9491,22.9576,51200.0
2014-04-07 10:30:00,27.11,27.11,27.07,27.11,26000.0,22.9491,22.9491,22.9153,22.9491,26000.0
2014-04-07 10:35:00,27.13,27.13,27.06,27.06,16400.0,22.9661,22.9661,22.9068,22.9068,16400.0
2014-04-07 10:40:00,27.08,27.08,27.02,27.07,43200.0,22.9237,22.9237,22.873,22.9153,43200.0
2014-04-07 10:45:00,27.06,27.06,26.99,26.99,30000.0,22.9068,22.9068,22.8476,22.8476,30000.0
2014-04-07 10:50:00,26.99,27.01,26.97,26.99,18400.0,22.8476,22.8645,22.8306,22.8476,18400.0
2014-04-07 10:55:00,26.98,27.01,26.97,27.0,15200.0,22.8391,22.8645,22.8306,22.856,15200.0
2014-04-07 11:00:00,27.0,27.03,26.97,27.02,25200.0,22.856,22.8814,22.8306,22.873,25200.0
2014-04-07 11:05:00,27.02,27.04,26.99,27.0,48400.0,22.873,22.8899,22.8476,22.856,48400.0
2014-04-07 11:10:00,27.0,27.0,26.98,26.98,12800.0,22.856,22.856,22.8391,22.8391,12800.0
2014-04-07 11:15:00,26.97,26.99,26.94,26.96,88000.0,22.8306,22.8476,22.8052,22.8222,88000.0
2014-04-07 11:20:00,26.96,26.96,26.89,26.91,33200.0,22.8222,22.8222,22.7629,22.7798,33200.0
2014-04-07 11:25:00,26.91,26.92,26.9,26.9,22400.0,22.7798,22.7883,22.7714,22.7714,22400.0
2014-04-07 11:30:00,26.91,26.97,26.9,26.96,28000.0,22.7798,22.8306,22.7714,22.8222,28000.0
2014-04-07 11:35:00,26.95,26.96,26.92,26.94,12800.0,22.8137,22.8222,22.7883,22.8052,12800.0
2014-04-07 11:40:00,26.93,26.93,26.89,26.9,42000.0,22.7968,22.7968,22.7629,22.7714,42000.0
2014-04-07 11:45:00,26.9,26.93,26.89,26.89,28000.0,22.7714,22.7968,22.7629,22.7629,28000.0
2014-04-07 11:50:00,26.9,26.9,26.85,26.86,30400.0,22.7714,22.7714,22.729,22.7375,30400.0
2014-04-07 11:55:00,26.85,26.87,26.83,26.84,33600.0,22.729,22.746,22.7121,22.7206,33600.0
2014-04-07 12:00:00,26.84,26.88,26.84,26.88,28000.0,22.7206,22.7544,22.7206,22.7544,28000.0
2014-04-07 12:05:00,26.86,26.88,26.85,26.85,13200.0,22.7375,22.7544,22.729,22.729,13200.0
2014-04-07 12:10:00,26.85,26.86,26.82,26.83,40800.0,22.729,22.7375,22.7037,22.7121,40800.0
2014-04-07 12:15:00,26.82,26.82,26.79,26.79,36800.0,22.7037,22.7037,22.6783,22.6783,36800.0
2014-04-07 12:20:00,26.8,26.84,26.8,26.83,54800.0,22.6867,22.7206,22.6867,22.7121,54800.0
2014-04-07 12:25:00,26.84,26.86,26.84,26.85,15200.0,22.7206,22.7375,22.7206,22.729,15200.0
2014-04-07 12:30:00,26.83,26.86,26.82,26.85,7600.0,22.7121,22.7375,22.7037,22.729,7600.0
2014-04-07 12:35:00,26.85,26.9,26.85,26.9,16400.0,22.729,22.7714,22.729,22.7714,16400.0
2014-04-07 12:40:00,26.91,26.93,26.91,26.92,14800.0,22.7798,22.7968,22.7798,22.7883,14800.0
2014-04-07 12:45:00,26.92,26.93,26.89,26.89,88000.0,22.7883,22.7968,22.7629,22.7629,88000.0
2014-04-07 12:50:00,26.9,26.92,26.9,26.91,7600.0,22.7714,22.7883,22.7714,22.7798,7600.0
2014-04-07 12:55:00,26.91,26.94,26.91,26.93,95600.0,22.7798,22.8052,22.7798,22.7968,95600.0
2014-04-07 13:00:00,26.92,26.92,26.9,26.91,51200.0,22.7883,22.7883,22.7714,22.7798,51200.0
2014-04-07 13:05:00,26.9,26.9,26.84,26.85,50400.0,22.7714,22.7714,22.7206,22.729,50400.0
2014-04-07 13:10:00,26.83,26.85,26.83,26.84,18000.0,22.7121,22.729,22.7121,22.7206,18000.0
2014-04-07 13:15:00,26.85,26.86,26.84,26.84,7600.0,22.729,22.7375,22.7206,22.7206,7600.0
2014-04-07 13:20:00,26.83,26.91,26.83,26.89,14800.0,22.7121,22.7798,22.7121,22.7629,14800.0
2014-04-07 13:25:00,26.89,26.89,26.84,26.84,16000.0,22.7629,22.7629,22.7206,22.7206,16000.0
2014-04-07 13:30:00,26.84,26.85,26.83,26.83,33200.0,22.7206,22.729,22.7121,22.7121,33200.0
2014-04-07 13:35:00,26.82,26.82,26.79,26.81,16400.0,22.7037,22.7037,22.6783,22.6952,16400.0
2014-04-07 13:40:00,26.8,26.82,26.78,26.81,44400.0,22.6867,22.7037,22.6698,22.6952,44400.0
2014-04-07 13:45:00,26.8,26.82,26.79,26.79,11200.0,22.6867,22.7037,22.6783,22.6783,11200.0
2014-04-07 13:50:00,26.81,26.81,26.78,26.8,20000.0,22.6952,22.6952,22.6698,22.6867,20000.0
2014-04-07 13:55:00,26.8,26.82,26.8,26.81,8400.0,22.6867,22.7037,22.6867,22.6952,8400.0
2014-04-07 14:00:00,26.81,26.83,26.79,26.82,10000.0,22.6952,22.7121,22.6783,22.7037,10000.0
2014-04-07 14:05:00,26.82,26.83,26.8,26.82,10000.0,22.7037,22.7121,22.6867,22.7037,10000.0
2014-04-07 14:10:00,26.81,26.82,26.77,26.77,10400.0,22.6952,22.7037,22.6613,22.6613,10400.0
2014-04-07 14:15:00,26.77,26.81,26.77,26.81,18400.0,22.6613,22.6952,22.6613,22.6952,18400.0
2014-04-07 14:20:00,26.79,26.79,26.75,26.76,18000.0,22.6783,22.6783,22.6444,22.6529,18000.0
2014-04-07 14:25:00,26.77,26.79,26.76,26.79,15600.0,22.6613,22.6783,22.6529,22.6783,15600.0
2014-04-07 14:30:00,26.78,26.78,26.76,26.77,20000.0,22.6698,22.6698,22.6529,22.6613,20000.0
2014-04-07 14:35:00,26.75,26.8,26.75,26.8,44800.0,22.6444,22.6867,22.6444,22.6867,44800.0
2014-04-07 14:40:00,26.81,26.86,26.81,26.86,33200.0,22.6952,22.7375,22.6952,22.7375,33200.0
2014-04-07 14:45:00,26.86,26.89,26.85,26.89,30400.0,22.7375,22.7629,22.729,22.7629,30400.0
2014-04-07 14:50:00,26.89,26.92,26.88,26.92,13200.0,22.7629,22.7883,22.7544,22.7883,13200.0
2014-04-07 14:55:00,26.92,26.93,26.91,26.91,24000.0,22.7883,22.7968,22.7798,22.7798,24000.0
2014-04-07 15:00:00,26.9,26.93,26.89,26.89,30400.0,22.7714,22.7968,22.7629,22.7629,30400.0
2014-04-07 15:05:00,26.89,26.91,26.89,26.91,21600.0,22.7629,22.7798,22.7629,22.7798,21600.0
2014-04-07 15:10:00,26.92,26.98,26.9,26.98,36800.0,22.7883,22.8391,22.7714,22.8391,36800.0
2014-04-07 15:15:00,26.97,27.0,26.97,26.98,127600.0,22.8306,22.856,22.8306,22.8391,127600.0
2014-04-07 15:20:00,26.98,26.99,26.94,26.96,28000.0,22.8391,22.8476,22.8052,22.8222,28000.0
2014-04-07 15:25:00,26.96,27.0,26.96,27.0,34000.0,22.8222,22.856,22.8222,22.856,34000.0
2014-04-07 15:30:00,27.0,27.0,26.95,26.95,23200.0,22.856,22.856,22.8137,22.8137,23200.0
2014-04-07 15:35:00,26.95,26.95,26.92,26.93,49200.0,22.8137,22.8137,22.7883,22.7968,49200.0
2014-04-07 15:40:00,26.93,26.93,26.91,26.91,22800.0,22.7968,22.7968,22.7798,22.7798,22800.0
2014-04-07 15:45:00,26.91,26.91,26.88,26.9,19200.0,22.7798,22.7798,22.7544,22.7714,19200.0
2014-04-07 15:50:00,26.89,26.89,26.85,26.85,32400.0,22.7629,22.7629,22.729,22.729,32400.0
2014-04-07 15:55:00,26.85,26.9,26.85,26.88,149200.0,22.729,22.7714,22.729,22.7544,149200.0
2014-04-08 09:30:00,26.91,26.97,26.86,26.97,32800.0,22.7798,22.8306,22.7375,22.8306,32800.0
2014-04-08 09:35:00,26.98,27.05,26.98,27.04,58400.0,22.8391,22.8984,22.8391,22.8899,58400.0
2014-04-08 09:40:00,27.04,27.1,27.04,27.07,73600.0,22.8899,22.9407,22.8899,22.9153,73600.0
2014-04-08 09:45:00,27.08,27.08,27.0,27.0,23600.0,22.9237,22.9237,22.856,22.856,23600.0
2014-04-08 09:50:00,26.96,26.98,26.93,26.98,8400.0,22.8222,22.8391,22.7968,22.8391,8400.0
2014-04-08 09:55:00,26.99,27.01,26.89,26.89,30000.0,22.8476,22.8645,22.7629,22.7629,30000.0
2014-04-08 10:00:00,26.91,26.97,26.91,26.94,64400.0,22.7798,22.8306,22.7798,22.8052,64400.0
2014-04-08 10:05:00,26.92,26.98,26.91,26.98,70800.0,22.7883,22.8391,22.7798,22.8391,70800.0
2014-04-08 10:10:00,26.97,26.97,26.92,26.94,30400.0,22.8306,22.8306,22.7883,22.8052,30400.0
2014-04-08 10:15:00,26.95,26.97,26.91,26.91,57200.0,22.8137,22.8306,22.7798,22.7798,57200.0
2014-04-08 10:20:00,26.9,26.9,26.82,26.83,42400.0,22.7714,22.7714,22.7037,22.7121,42400.0
2014-04-08 10:25:00,26.81,26.85,26.8,26.81,26400.0,22.6952,22.729,22.6867,22.6952,26400.0
2014-04-08 10:30:00,26.81,26.91,26.81,26.91,23200.0,22.6952,22.7798,22.6952,22.7798,23200.0
2014-04-08 10:35:00,26.9,26.93,26.89,26.93,11600.0,22.7714,22.7968,22.7629,22.7968,11600.0
2014-04-08 10:40:00,26.93,26.98,26.91,26.97,57200.0,22.7968,22.8391,22.7798,22.8306,57200.0
2014-04-08 10:45:00,26.96,26.97,26.94,26.95,4400.0,22.8222,22.8306,22.8052,22.8137,4400.0
2014-04-08 10:50:00,26.95,27.0,26.95,26.97,182400.0,22.8137,22.856,22.8137,22.8306,182400.0
2014-04-08 10:55:00,26.97,27.01,26.97,26.99,12400.0,22.8306,22.8645,22.8306,22.8476,12400.0
2014-04-08 11:00:00,27.0,27.06,27.0,27.06,17600.0,22.856,22.9068,22.856,22.9068,17600.0
2014-04-08 11:05:00,27.07,27.11,27.06,27.11,11200.0,22.9153,22.9491,22.9068,22.9491,11200.0
2014-04-08 11:10:00,27.1,27.1,27.07,27.07,12000.0,22.9407,22.9407,22.9153,22.9153,12000.0
2014-04-08 11:15:00,27.08,27.16,27.08,27.16,29200.0,22.9237,22.9915,22.9237,22.9915,29200.0
2014-04-08 11:20:00,27.15,27.17,27.15,27.16,11200.0,22.983,22.9999,22.983,22.9915,11200.0
2014-04-08 11:25:00,27.14,27.14,27.12,27.12,30000.0,22.9745,22.9745,22.9576,22.9576,30000.0
2014-04-08 11:30:00,27.11,27.14,27.11,27.14,22400.0,22.9491,22.9745,22.9491,22.9745,22400.0
2014-04-08 11:35:00,27.12,27.13,27.06,27.06,37200.0,22.9576,22.9661,22.9068,22.9068,37200.0
2014-04-08 11:40:00,27.06,27.07,27.04,27.06,20400.0,22.9068,22.9153,22.8899,22.9068,20400.0
2014-04-08 11:45:00,27.06,27.08,27.02,27.02,18000.0,22.9068,22.9237,22.873,22.873,18000.0
2014-04-08 11:50:00,27.03,27.06,27.03,27.05,23600.0,22.8814,22.9068,22.8814,22.8984,23600.0
2014-04-08 11:55:00,27.04,27.08,27.04,27.08,12000.0,22.8899,22.9237,22.8899,22.9237,12000.0
2014-04-08 12:00:00,27.07,27.07,27.04,27.05,19600.0,22.9153,22.9153,22.8899,22.8984,19600.0
2014-04-08 12:05:00,27.07,27.08,27.05,27.06,18400.0,22.9153,22.9237,22.8984,22.9068,18400.0
2014-04-08 12:10:00,27.06,27.07,27.05,27.07,72800.0,22.9068,22.9153,22.8984,22.9153,72800.0
2014-04-08 12:15:00,27.07,27.1,27.07,27.1,24800.0,22.9153,22.9407,22.9153,22.9407,24800.0
2014-04-08 12:20:00,27.1,27.1,27.08,27.1,37600.0,22.9407,22.9407,22.9237,22.9407,37600.0
2014-04-08 12:25:00,27.1,27.14,27.1,27.14,13200.0,22.9407,22.9745,22.9407,22.9745,13200.0
2014-04-08 12:30:00,27.15,27.15,27.11,27.11,13200.0,22.983,22.983,22.9491,22.9491,13200.0
2014-04-08 12:35:00,27.11,27.11,27.1,27.11,8800.0,22.9491,22.9491,22.9407,22.9491,8800.0
2014-04-08 12:40:00,27.11,27.11,27.08,27.09,34000.0,22.9491,22.9491,22.9237,22.9322,34000.0
2014-04-08 12:45:00,27.09,27.1,27.07,27.08,13200.0,22.9322,22.9407,22.9153,22.9237,13200.0
2014-04-08 12:50:00,27.08,27.08,27.06,27.08,12400.0,22.9237,22.9237,22.9068,22.9237,12400.0
2014-04-08 12:55:00,27.08,27.08,27.06,27.07,7600.0,22.9237,22.9237,22.9068,22.9153,7600.0
2014-04-08 13:00:00,27.08,27.09,27.08,27.08,9200.0,22.9237,22.9322,22.9237,22.9237,9200.0
2014-04-08 13:05:00,27.08,27.08,27.06,27.06,29600.0,22.9237,22.9237,22.9068,22.9068,29600.0
2014-04-08 13:10:00,27.07,27.08,27.07,27.07,10000.0,22.9153,22.9237,22.9153,22.9153,10000.0
2014-04-08 13:15:00,27.08,27.11,27.08,27.11,8000.0,22.9237,22.9491,22.9237,22.9491,8000.0
2014-04-08 13:20:00,27.11,27.15,27.11,27.15,8800.0,22.9491,22.983,22.9491,22.983,8800.0
2014-04-08 13:25:00,27.17,27.23,27.17,27.21,63600.0,22.9999,23.0507,22.9999,23.0338,63600.0
2014-04-08 13:30:00,27.22,27.22,27.19,27.2,49200.0,23.0423,23.0423,23.0169,23.0253,49200.0
2014-04-08 13:35:00,27.2,27.2,27.16,27.16,6400.0,23.0253,23.0253,22.9915,22.9915,6400.0
2014-04-08 13:40:00,27.17,27.18,27.15,27.15,14400.0,22.9999,23.0084,22.983,22.983,14400.0
2014-04-08 13:45:00,27.16,27.18,27.14,27.15,37200.0,22.9915,23.0084,22.9745,22.983,37200.0
2014-04-08 13:50:00,27.15,27.16,27.14,27.15,20000.0,22.983,22.9915,22.9745,22.983,20000.0
2014-04-08 13:55:00,27.15,27.17,27.15,27.17,18800.0,22.983,22.9999,22.983,22.9999,18800.0
2014-04-08 14:00:00,27.17,27.18,27.13,27.13,13200.0,22.9999,23.0084,22.9661,22.9661,13200.0
2014-04-08 14:05:00,27.13,27.14,27.09,27.1,170000.0,22.9661,22.9745,22.9322,22.9407,170000.0
2014-04-08 14:10:00,27.09,27.1,27.08,27.09,536000.0,22.9322,22.9407,22.9237,22.9322,536000.0
2014-04-08 14:15:00,27.09,27.09,27.05,27.06,42000.0,22.9322,22.9322,22.8984,22.9068,42000.0
2014-04-08 14:20:00,27.06,27.06,27.04,27.06,20800.0,22.9068,22.9068,22.8899,22.9068,20800.0
2014-04-08 14:25:00,27.07,27.08,27.03,27.05,29600.0,22.9153,22.9237,22.8814,22.8984,29600.0
2014-04-08 14:30:00,27.06,27.08,27.06,27.08,9200.0,22.9068,22.9237,22.9068,22.9237,9200.0
2014-04-08 14:35:00,27.06,27.06,27.02,27.03,22000.0,22.9068,22.9068,22.873,22.8814,22000.0
2014-04-08 14:40:00,27.05,27.06,27.02,27.02,13200.0,22.8984,22.9068,22.873,22.873,13200.0
2014-04-08 14:45:00,27.01,27.05,27.0,27.04,11200.0,22.8645,22.8984,22.856,22.8899,11200.0
2014-04-08 14:50:00,27.07,27.08,27.06,27.06,6000.0,22.9153,22.9237,22.9068,22.9068,6000.0
2014-04-08 14:55:00,27.06,27.08,27.05,27.07,25600.0,22.9068,22.9237,22.8984,22.9153,25600.0
2014-04-08 15:00:00,27.06,27.06,27.04,27.05,9600.0,22.9068,22.9068,22.8899,22.8984,9600.0
2014-04-08 15:05:00,27.04,27.07,27.04,27.07,44800.0,22.8899,22.9153,22.8899,22.9153,44800.0
2014-04-08 15:10:00,27.07,27.08,27.05,27.06,10800.0,22.9153,22.9237,22.8984,22.9068,10800.0
2014-04-08 15:15:00,27.07,27.09,27.06,27.08,20800.0,22.9153,22.9322,22.9068,22.9237,20800.0
2014-04-08 15:20:00,27.09,27.12,27.09,27.11,205600.0,22.9322,22.9576,22.9322,22.9491,205600.0
2014-04-08 15:25:00,27.12,27.14,27.12,27.13,8000.0,22.9576,22.9745,22.9576,22.9661,8000.0
2014-04-08 15:30:00,27.13,27.15,27.13,27.15,7200.0,22.9661,22.983,22.9661,22.983,7200.0
2014-04-08 15:35:00,27.15,27.15,27.13,27.13,10400.0,22.983,22.983,22.9661,22.9661,10400.0
2014-04-08 15:40:00,27.13,27.14,27.11,27.11,24400.0,22.9661,22.9745,22.9491,22.9491,24400.0
2014-04-08 15:45:00,27.11,27.11,27.09,27.11,438400.0,22.9491,22.9491,22.9322,22.9491,438400.0
2014-04-08 15:50:00,27.11,27.11,27.08,27.08,40400.0,22.9491,22.9491,22.9237,22.9237,40400.0
2014-04-08 15:55:00,27.08,27.11,27.08,27.1,46400.0,22.9237,22.9491,22.9237,22.9407,46400.0
2014-04-09 09:30:00,27.16,27.24,27.13,27.17,54000.0,22.9915,23.0592,22.9661,22.9999,54000.0
2014-04-09 09:35:00,27.17,27.22,27.16,27.19,62000.0,22.9999,23.0423,22.9915,23.0169,62000.0
2014-04-09 09:40:00,27.21,27.22,27.14,27.14,59600.0,23.0338,23.0423,22.9745,22.9745,59600.0
2014-04-09 09:45:00,27.14,27.17,27.09,27.09,61200.0,22.9745,22.9999,22.9322,22.9322,61200.0
2014-04-09 09:50:00,27.08,27.14,27.07,27.12,133600.0,22.9237,22.9745,22.9153,22.9576,133600.0
2014-04-09 09:55:00,27.13,27.17,27.11,27.11,76800.0,22.9661,22.9999,22.9491,22.9491,76800.0
2014-04-09 10:00:00,27.11,27.15,27.07,27.07,42800.0,22.9491,22.983,22.9153,22.9153,42800.0
2014-04-09 10:05:00,27.07,27.1,27.07,27.07,25600.0,22.9153,22.9407,22.9153,22.9153,25600.0
2014-04-09 10:10:00,27.07,27.07,27.04,27.04,43200.0,22.9153,22.9153,22.8899,22.8899,43200.0
2014-04-09 10:15:00,27.05,27.13,27.05,27.12,31600.0,22.8984,22.9661,22.8984,22.9576,31600.0
2014-04-09 10:20:00,27.14,27.17,27.14,27.17,21600.0,22.9745,22.9999,22.9745,22.9999,21600.0
2014-04-09 10:25:00,27.17,27.17,27.12,27.12,27600.0,22.9999,22.9999,22.9576,22.9576,27600.0
2014-04-09 10:30:00,27.13,27.18,27.13,27.16,28000.0,22.9661,23.0084,22.9661,22.9915,28000.0
2014-04-09 10:35:00,27.15,27.17,27.15,27.15,21200.0,22.983,22.9999,22.983,22.983,21200.0
2014-04-09 10:40:00,27.16,27.17,27.15,27.16,24800.0,22.9915,22.9999,22.983,22.9915,24800.0
2014-04-09 10:45:00,27.16,27.16,27.07,27.1,40000.0,22.9915,22.9915,22.9153,22.9407,40000.0
2014-04-09 10:50:00,27.1,27.11,27.07,27.08,38800.0,22.9407,22.9491,22.9153,22.9237,38800.0
2014-04-09 10:55:00,27.07,27.1,27.06,27.1,10400.0,22.9153,22.9407,22.9068,22.9407,10400.0
2014-04-09 11:00:00,27.08,27.08,27.02,27.04,31200.0,22.9237,22.9237,22.873,22.8899,31200.0
2014-04-09 11:05:00,27.04,27.08,27.04,27.08,54800.0,22.8899,22.9237,22.8899,22.9237,54800.0
2014-04-09 11:10:00,27.08,27.1,27.07,27.09,26800.0,22.9237,22.9407,22.9153,22.9322,26800.0
2014-04-09 11:15:00,27.09,27.13,27.09,27.12,17600.0,22.9322,22.9661,22.9322,22.9576,17600.0
2014-04-09 11:20:00,27.12,27.13,27.11,27.11,14400.0,22.9576,22.9661,22.9491,22.9491,14400.0
2014-04-09 11:25:00,27.1,27.1,27.07,27.08,46800.0,22.9407,22.9407,22.9153,22.9237,46800.0
2014-04-09 11:30:00,27.07,27.11,27.07,27.11,18800.0,22.9153,22.9491,22.9153,22.9491,18800.0
2014-04-09 11:35:00,27.11,27.14,27.11,27.14,20800.0,22.9491,22.9745,22.9491,22.9745,20800.0
2014-04-09 11:40:00,27.13,27.14,27.12,27.13,48400.0,22.9661,22.9745,22.9576,22.9661,48400.0
2014-04-09 11:45:00,27.13,27.16,27.13,27.14,45600.0,22.9661,22.9915,22.9661,22.9745,45600.0
2014-04-09 11:50:00,27.15,27.16,27.14,27.14,88000.0,22.983,22.9915,22.9745,22.9745,88000.0
2014-04-09 11:55:00,27.14,27.15,27.14,27.15,39600.0,22.9745,22.983,22.9745,22.983,39600.0
2014-04-09 12:00:00,27.15,27.16,27.14,27.14,33600.0,22.983,22.9915,22.9745,22.9745,33600.0
2014-04-09 12:05:00,27.14,27.15,27.13,27.13,166000.0,22.9745,22.983,22.9661,22.9661,166000.0
2014-04-09 12:10:00,27.13,27.14,27.13,27.14,10400.0,22.9661,22.9745,22.9661,22.9745,10400.0
2014-04-09 12:15:00,27.14,27.15,27.12,27.15,16800.0,22.9745,22.983,22.9576,22.983,16800.0
2014-04-09 12:20:00,27.15,27.18,27.15,27.18,16000.0,22.983,23.0084,22.983,23.0084,16000.0
2014-04-09 12:25:00,27.19,27.21,27.19,27.21,24800.0,23.0169,23.0338,23.0169,23.0338,24800.0
2014-04-09 12:30:00,27.21,27.24,27.21,27.23,10000.0,23.0338,23.0592,23.0338,23.0507,10000.0
2014-04-09 12:35:00,27.23,27.23,27.22,27.22,6800.0,23.0507,23.0507,23.0423,23.0423,6800.0
2014-04-09 12:40:00,27.21,27.23,27.21,27.23,6000.0,23.0338,23.0507,23.0338,23.0507,6000.0
2014-04-09 12:45:00,27.23,27.24,27.23,27.23,12400.0,23.0507,23.0592,23.0507,23.0507,12400.0
2014-04-09 12:50:00,27.24,27.24,27.19,27.2,19200.0,23.0592,23.0592,23.0169,23.0253,19200.0
2014-04-09 12:55:00,27.2,27.2,27.19,27.19,16800.0,23.0253,23.0253,23.0169,23.0169,16800.0
2014-04-09 13:00:00,27.2,27.23,27.2,27.22,26400.0,23.0253,23.0507,23.0253,23.0423,26400.0
2014-04-09 13:05:00,27.23,27.23,27.21,27.21,5600.0,23.0507,23.0507,23.0338,23.0338,5600.0
2014-04-09 13:10:00,27.22,27.22,27.2,27.2,10400.0,23.0423,23.0423,23.0253,23.0253,10400.0
2014-04-09 13:15:00,27.2,27.21,27.2,27.21,8000.0,23.0253,23.0338,23.0253,23.0338,8000.0
2014-04-09 13:20:00,27.21,27.21,27.19,27.2,4800.0,23.0338,23.0338,23.0169,23.0253,4800.0
2014-04-09 13:25:00,27.2,27.2,27.18,27.19,3600.0,23.0253,23.0253,23.0084,23.0169,3600.0
2014-04-09 13:30:00,27.18,27.18,27.17,27.18,24000.0,23.0084,23.0084,22.9999,23.0084,24000.0
2014-04-09 13:35:00,27.18,27.18,27.17,27.18,8000.0,23.0084,23.0084,22.9999,23.0084,8000.0
2014-04-09 13:40:00,27.17,27.18,27.17,27.18,4000.0,22.9999,23.0084,22.9999,23.0084,4000.0
2014-04-09 13:45:00,27.19,27.2,27.18,27.19,10000.0,23.0169,23.0253,23.0084,23.0169,10000.0
2014-04-09 13:50:00,27.2,27.21,27.18,27.2,16800.0,23.0253,23.0338,23.0084,23.0253,16800.0
2014-04-09 13:55:00,27.2,27.2,27.18,27.18,7200.0,23.0253,23.0253,23.0084,23.0084,7200.0
2014-04-09 14:00:00,27.18,27.26,27.18,27.25,31200.0,23.0084,23.0761,23.0084,23.0677,31200.0
2014-04-09 14:05:00,27.27,27.35,27.27,27.35,40000.0,23.0846,23.1523,23.0846,23.1523,40000.0
2014-04-09 14:10:00,27.35,27.36,27.31,27.33,40800.0,23.1523,23.1608,23.1184,23.1354,40800.0
2014-04-09 14:15:00,27.33,27.35,27.33,27.34,5600.0,23.1354,23.1523,23.1354,23.1438,5600.0
2014-04-09 14:20:00,27.35,27.36,27.34,27.35,11200.0,23.1523,23.1608,23.1438,23.1523,11200.0
2014-04-09 14:25:00,27.35,27.36,27.35,27.35,5600.0,23.1523,23.1608,23.1523,23.1523,5600.0
2014-04-09 14:30:00,27.35,27.35,27.34,27.34,3600.0,23.1523,23.1523,23.1438,23.1438,3600.0
2014-04-09 14:35:00,27.35,27.37,27.34,27.35,12400.0,23.1523,23.1692,23.1438,23.1523,12400.0
2014-04-09 14:40:00,27.34,27.35,27.32,27.33,22000.0,23.1438,23.1523,23.1269,23.1354,22000.0
2014-04-09 14:45:00,27.31,27.32,27.3,27.3,6400.0,23.1184,23.1269,23.11,23.11,6400.0
2014-04-09 14:50:00,27.31,27.31,27.28,27.29,8800.0,23.1184,23.1184,23.0931,23.1015,8800.0
2014-04-09 14:55:00,27.29,27.29,27.25,27.25,3467600.0,23.1015,23.1015,23.0677,23.0677,3467600.0
2014-04-09 15:00:00,27.25,27.26,27.24,27.25,12400.0,23.0677,23.0761,23.0592,23.0677,12400.0
2014-04-09 15:05:00,27.27,27.29,27.27,27.28,7600.0,23.0846,23.1015,23.0846,23.0931,7600.0
2014-04-09 15:10:00,27.29,27.31,27.28,27.3,34000.0,23.1015,23.1184,23.0931,23.11,34000.0
2014-04-09 15:15:00,27.3,27.31,27.3,27.31,4800.0,23.11,23.1184,23.11,23.1184,4800.0
2014-04-09 15:20:00,27.32,27.34,27.32,27.33,31600.0,23.1269,23.1438,23.1269,23.1354,31600.0
2014-04-09 15:25:00,27.32,27.32,27.3,27.3,11600.0,23.1269,23.1269,23.11,23.11,11600.0
2014-04-09 15:30:00,27.31,27.33,27.3,27.33,20400.0,23.1184,23.1354,23.11,23.1354,20400.0
2014-04-09 15:35:00,27.34,27.36,27.33,27.35,13600.0,23.1438,23.1608,23.1354,23.1523,13600.0
2014-04-09 15:40:00,27.35,27.35,27.33,27.34,10000.0,23.1523,23.1523,23.1354,23.1438,10000.0
2014-04-09 15:45:00,27.33,27.36,27.32,27.36,35600.0,23.1354,23.1608,23.1269,23.1608,35600.0
2014-04-09 15:50:00,27.36,27.36,27.35,27.35,13200.0,23.1608,23.1608,23.1523,23.1523,13200.0
2014-04-09 15:55:00,27.35,27.38,27.35,27.38,54800.0,23.1523,23.1777,23.1523,23.1777,54800.0
2014-04-10 09:30:00,27.33,27.38,27.25,27.27,128000.0,23.1354,23.1777,23.0677,23.0846,128000.0
2014-04-10 09:35:00,27.27,27.31,27.25,27.29,152400.0,23.0846,23.1184,23.0677,23.1015,152400.0
2014-04-10 09:40:00,27.3,27.34,27.29,27.33,20400.0,23.11,23.1438,23.1015,23.1354,20400.0
2014-04-10 09:45:00,27.35,27.35,27.29,27.29,50000.0,23.1523,23.1523,23.1015,23.1015,50000.0
2014-04-10 09:50:00,27.28,27.29,27.22,27.25,49600.0,23.0931,23.1015,23.0423,23.0677,49600.0
2014-04-10 09:55:00,27.24,27.24,27.21,27.24,113200.0,23.0592,23.0592,23.0338,23.0592,113200.0
2014-04-10 10:00:00,27.25,27.25,27.19,27.2,41600.0,23.0677,23.0677,23.0169,23.0253,41600.0
2014-04-10 10:05:00,27.21,27.27,27.21,27.27,12400.0,23.0338,23.0846,23.0338,23.0846,12400.0
2014-04-10 10:10:00,27.27,27.3,27.25,27.25,28000.0,23.0846,23.11,23.0677,23.0677,28000.0
2014-04-10 10:15:00,27.25,27.25,27.18,27.18,23600.0,23.0677,23.0677,23.0084,23.0084,23600.0
2014-04-10 10:20:00,27.19,27.24,27.19,27.22,48000.0,23.0169,23.0592,23.0169,23.0423,48000.0
2014-04-10 10:25:00,27.21,27.26,27.2,27.25,35600.0,23.0338,23.0761,23.0253,23.0677,35600.0
2014-04-10 10:30:00,27.25,27.28,27.24,27.25,19200.0,23.0677,23.0931,23.0592,23.0677,19200.0
2014-04-10 10:35:00,27.25,27.25,27.2,27.21,36800.0,23.0677,23.0677,23.0253,23.0338,36800.0
2014-04-10 10:40:00,27.19,27.2,27.15,27.15,24800.0,23.0169,23.0253,22.983,22.983,24800.0
2014-04-10 10:45:00,27.16,27.16,27.11,27.11,26800.0,22.9915,22.9915,22.9491,22.9491,26800.0
2014-04-10 10:50:00,27.11,27.14,27.1,27.14,44800.0,22.9491,22.9745,22.9407,22.9745,44800.0
2014-04-10 10:55:00,27.14,27.14,27.01,27.01,64800.0,22.9745,22.9745,22.8645,22.8645,64800.0
2014-04-10 11:00:00,27.01,27.02,26.98,27.02,64800.0,22.8645,22.873,22.8391,22.873,64800.0
2014-04-10 11:05:00,27.0,27.0,26.93,26.97,42000.0,22.856,22.856,22.7968,22.8306,42000.0
2014-04-10 11:10:00,26.97,27.03,26.93,27.02,113600.0,22.8306,22.8814,22.7968,22.873,113600.0
2014-04-10 11:15:00,27.02,27.03,26.97,26.98,50400.0,22.873,22.8814,22.8306,22.8391,50400.0
2014-04-10 11:20:00,26.97,27.0,26.96,26.96,10800.0,22.8306,22.856,22.8222,22.8222,10800.0
2014-04-10 11:25:00,26.95,26.95,26.87,26.87,26800.0,22.8137,22.8137,22.746,22.746,26800.0
2014-04-10 11:30:00,26.88,26.94,26.88,26.94,36400.0,22.7544,22.8052,22.7544,22.8052,36400.0
2014-04-10 11:35:00,26.93,26.94,26.91,26.92,19200.0,22.7968,22.8052,22.7798,22.7883,19200.0
2014-04-10 11:40:00,26.91,26.96,26.91,26.96,24800.0,22.7798,22.8222,22.7798,22.8222,24800.0
2014-04-10 11:45:00,26.95,26.95,26.91,26.94,52800.0,22.8137,22.8137,22.7798,22.8052,52800.0
2014-04-10 11:50:00,26.93,26.93,26.9,26.9,20000.0,22.7968,22.7968,22.7714,22.7714,20000.0
2014-04-10 11:55:00,26.9,26.92,26.87,26.88,39600.0,22.7714,22.7883,22.746,22.7544,39600.0
2014-04-10 12:00:00,26.87,26.91,26.83,26.83,18000.0,22.746,22.7798,22.7121,22.7121,18000.0
2014-04-10 12:05:00,26.83,26.83,26.8,26.8,22400.0,22.7121,22.7121,22.6867,22.6867,22400.0
2014-04-10 12:10:00,26.78,26.8,26.78,26.78,16400.0,22.6698,22.6867,22.6698,22.6698,16400.0
2014-04-10 12:15:00,26.79,26.85,26.79,26.83,50800.0,22.6783,22.729,22.6783,22.7121,50800.0
2014-04-10 12:20:00,26.84,26.86,26.81,26.81,32800.0,22.7206,22.7375,22.6952,22.6952,32800.0
2014-04-10 12:25:00,26.8,26.85,26.8,26.84,22400.0,22.6867,22.729,22.6867,22.7206,22400.0
2014-04-10 12:30:00,26.85,26.88,26.85,26.86,18800.0,22.729,22.7544,22.729,22.7375,18800.0
2014-04-10 12:35:00,26.86,26.87,26.84,26.85,15200.0,22.7375,22.746,22.7206,22.729,15200.0
2014-04-10 12:40:00,26.85,26.85,26.81,26.82,40400.0,22.729,22.729,22.6952,22.7037,40400.0
2014-04-10 12:45:00,26.83,26.84,26.82,26.82,38400.0,22.7121,22.7206,22.7037,22.7037,38400.0
2014-04-10 12:50:00,26.82,26.82,26.78,26.8,14400.0,22.7037,22.7037,22.6698,22.6867,14400.0
2014-04-10 12:55:00,26.81,26.81,26.78,26.79,16000.0,22.6952,22.6952,22.6698,22.6783,16000.0
2014-04-10 13:00:00,26.78,26.83,26.78,26.83,32400.0,22.6698,22.7121,22.6698,22.7121,32400.0
2014-04-10 13:05:00,26.84,26.86,26.84,26.85,28800.0,22.7206,22.7375,22.7206,22.729,28800.0
2014-04-10 13:10:00,26.85,26.85,26.81,26.81,19600.0,22.729,22.729,22.6952,22.6952,19600.0
2014-04-10 13:15:00,26.8,26.83,26.72,26.74,53200.0,22.6867,22.7121,22.619,22.6359,53200.0
2014-04-10 13:20:00,26.71,26.72,26.7,26.7,22400.0,22.6105,22.619,22.6021,22.6021,22400.0
2014-04-10 13:25:00,26.71,26.75,26.69,26.74,41600.0,22.6105,22.6444,22.5936,22.6359,41600.0
2014-04-10 13:30:00,26.74,26.77,26.74,26.75,39200.0,22.6359,22.6613,22.6359,22.6444,39200.0
2014-04-10 13:35:00,26.75,26.77,26.74,26.75,22400.0,22.6444,22.6613,22.6359,22.6444,22400.0
2014-04-10 13:40:00,26.74,26.75,26.73,26.75,19600.0,22.6359,22.6444,22.6275,22.6444,19600.0
2014-04-10 13:45:00,26.75,26.77,26.74,26.76,46000.0,22.6444,22.6613,22.6359,22.6529,46000.0
2014-04-10 13:50:00,26.76,26.79,26.73,26.79,55200.0,22.6529,22.6783,22.6275,22.6783,55200.0
2014-04-10 13:55:00,26.79,26.81,26.79,26.8,6400.0,22.6783,22.6952,22.6783,22.6867,6400.0
2014-04-10 14:00:00,26.8,26.8,26.78,26.8,28800.0,22.6867,22.6867,22.6698,22.6867,28800.0
2014-04-10 14:05:00,26.8,26.8,26.78,26.78,42000.0,22.6867,22.6867,22.6698,22.6698,42000.0
2014-04-10 14:10:00,26.78,26.82,26.78,26.82,26800.0,22.6698,22.7037,22.6698,22.7037,26800.0
2014-04-10 14:15:00,26.82,26.83,26.8,26.81,19200.0,22.7037,22.7121,22.6867,22.6952,19200.0
2014-04-10 14:20:00,26.8,26.8,26.79,26.79,26400.0,22.6867,22.6867,22.6783,22.6783,26400.0
2014-04-10 14:25:00,26.79,26.79,26.77,26.78,26800.0,22.6783,22.6783,22.6613,22.6698,26800.0
2014-04-10 14:30:00,26.78,26.78,26.76,26.77,23600.0,22.6698,22.6698,22.6529,22.6613,23600.0
2014-04-10 14:35:00,26.75,26.75,26.71,26.75,16400.0,22.6444,22.6444,22.6105,22.6444,16400.0
2014-04-10 14:40:00,26.75,26.79,26.75,26.79,26400.0,22.6444,22.6783,22.6444,22.6783,26400.0
2014-04-10 14:45:00,26.78,26.78,26.71,26.71,70400.0,22.6698,22.6698,22.6105,22.6105,70400.0
2014-04-10 14:50:00,26.72,26.74,26.7,26.7,215600.0,22.619,22.6359,22.6021,22.6021,215600.0
2014-04-10 14:55:00,26.71,26.73,26.68,26.72,101200.0,22.6105,22.6275,22.5851,22.619,101200.0
2014-04-10 15:00:00,26.72,26.72,26.64,26.65,110400.0,22.619,22.619,22.5513,22.5597,110400.0
2014-04-10 15:05:00,26.65,26.66,26.6,26.6,77200.0,22.5597,22.5682,22.5174,22.5174,77200.0
2014-04-10 15:10:00,26.61,26.64,26.6,26.62,38000.0,22.5259,22.5513,22.5174,22.5343,38000.0
2014-04-10 15:15:00,26.62,26.7,26.62,26.7,41200.0,22.5343,22.6021,22.5343,22.6021,41200.0
2014-04-10 15:20:00,26.69,26.69,26.65,26.67,34000.0,22.5936,22.5936,22.5597,22.5767,34000.0
2014-04-10 15:25:00,26.68,26.69,26.66,26.67,34800.0,22.5851,22.5936,22.5682,22.5767,34800.0
2014-04-10 15:30:00,26.67,26.69,26.65,26.68,25600.0,22.5767,22.5936,22.5597,22.5851,25600.0
2014-04-10 15:35:00,26.68,26.73,26.68,26.72,21600.0,22.5851,22.6275,22.5851,22.619,21600.0
2014-04-10 15:40:00,26.72,26.75,26.69,26.75,80400.0,22.619,22.6444,22.5936,22.6444,80400.0
2014-04-10 15:45:00,26.75,26.8,26.75,26.79,86000.0,22.6444,22.6867,22.6444,22.6783,86000.0
2014-04-10 15:50:00,26.79,26.79,26.74,26.76,28800.0,22.6783,22.6783,22.6359,22.6529,28800.0
2014-04-10 15:55:00,26.75,26.78,26.7,26.71,46800.0,22.6444,22.6698,22.6021,22.6105,46800.0
2014-04-11 09:30:00,26.55,26.56,26.44,26.49,128000.0,22.4751,22.4836,22.382,22.4243,128000.0
2014-04-11 09:35:00,26.47,26.52,26.44,26.52,167600.0,22.4074,22.4497,22.382,22.4497,167600.0
2014-04-11 09:40:00,26.52,26.6,26.52,26.59,176400.0,22.4497,22.5174,22.4497,22.509,176400.0
2014-04-11 09:45:00,26.6,26.6,26.55,26.6,94800.0,22.5174,22.5174,22.4751,22.5174,94800.0
2014-04-11 09:50:00,26.61,26.69,26.6,26.68,84800.0,22.5259,22.5936,22.5174,22.5851,84800.0
2014-04-11 09:55:00,26.7,26.7,26.63,26.65,40400.0,22.6021,22.6021,22.5428,22.5597,40400.0
2014-04-11 10:00:00,26.64,26.64,26.56,26.6,25600.0,22.5513,22.5513,22.4836,22.5174,25600.0
2014-04-11 10:05:00,26.57,26.62,26.53,26.56,45600.0,22.492,22.5343,22.4582,22.4836,45600.0
2014-04-11 10:10:00,26.56,26.58,26.5,26.54,91200.0,22.4836,22.5005,22.4328,22.4666,91200.0
2014-04-11 10:15:00,26.53,26.57,26.46,26.48,85600.0,22.4582,22.492,22.3989,22.4158,85600.0
2014-04-11 10:20:00,26.49,26.55,26.49,26.55,66800.0,22.4243,22.4751,22.4243,22.4751,66800.0
2014-04-11 10:25:00,26.55,26.6,26.55,26.57,18800.0,22.4751,22.5174,22.4751,22.492,18800.0
2014-04-11 10:30:00,26.56,26.62,26.55,26.6,100400.0,22.4836,22.5343,22.4751,22.5174,100400.0
2014-04-11 10:35:00,26.62,26.63,26.56,26.56,38000.0,22.5343,22.5428,22.4836,22.4836,38000.0
2014-04-11 10:40:00,26.55,26.63,26.55,26.59,33600.0,22.4751,22.5428,22.4751,22.509,33600.0
2014-04-11 10:45:00,26.58,26.6,26.56,26.58,12800.0,22.5005,22.5174,22.4836,22.5005,12800.0
2014-04-11 10:50:00,26.58,26.67,26.58,26.67,19600.0,22.5005,22.5767,22.5005,22.5767,19600.0
2014-04-11 10:55:00,26.67,26.72,26.67,26.7,18400.0,22.5767,22.619,22.5767,22.6021,18400.0
2014-04-11 11:00:00,26.69,26.69,26.67,26.67,6400.0,22.5936,22.5936,22.5767,22.5767,6400.0
2014-04-11 11:05:00,26.66,26.67,26.63,26.63,15600.0,22.5682,22.5767,22.5428,22.5428,15600.0
2014-04-11 11:10:00,26.62,26.68,26.61,26.68,13200.0,22.5343,22.5851,22.5259,22.5851,13200.0
2014-04-11 11:15:00,26.69,26.75,26.69,26.72,6800.0,22.5936,22.6444,22.5936,22.619,6800.0
2014-04-11 11:20:00,26.73,26.73,26.67,26.68,13600.0,22.6275,22.6275,22.5767,22.5851,13600.0
2014-04-11 11:25:00,26.68,26.68,26.66,26.66,11600.0,22.5851,22.5851,22.5682,22.5682,11600.0
2014-04-11 11:30:00,26.65,26.66,26.61,26.63,30000.0,22.5597,22.5682,22.5259,22.5428,30000.0
2014-04-11 11:35:00,26.63,26.66,26.57,26.59,21200.0,22.5428,22.5682,22.492,22.509,21200.0
2014-04-11 11:40:00,26.57,26.59,26.56,26.57,30800.0,22.492,22.509,22.4836,22.492,30800.0
2014-04-11 11:45:00,26.55,26.56,26.51,26.53,8000.0,22.4751,22.4836,22.4412,22.4582,8000.0
2014-04-11 11:50:00,26.53,26.56,26.52,26.55,30400.0,22.4582,22.4836,22.4497,22.4751,30400.0
2014-04-11 11:55:00,26.53,26.56,26.53,26.55,12800.0,22.4582,22.4836,22.4582,22.4751,12800.0
2014-04-11 12:00:00,26.56,26.59,26.56,26.58,36000.0,22.4836,22.509,22.4836,22.5005,36000.0
2014-04-11 12:05:00,26.57,26.57,26.54,26.57,8400.0,22.492,22.492,22.4666,22.492,8400.0
2014-04-11 12:10:00,26.55,26.55,26.49,26.49,26400.0,22.4751,22.4751,22.4243,22.4243,26400.0
2014-04-11 12:15:00,26.5,26.54,26.49,26.53,11600.0,22.4328,22.4666,22.4243,22.4582,11600.0
2014-04-11 12:20:00,26.51,26.51,26.49,26.5,20000.0,22.4412,22.4412,22.4243,22.4328,20000.0
2014-04-11 12:25:00,26.5,26.54,26.5,26.54,5600.0,22.4328,22.4666,22.4328,22.4666,5600.0
2014-04-11 12:30:00,26.52,26.53,26.51,26.51,3200.0,22.4497,22.4582,22.4412,22.4412,3200.0
2014-04-11 12:35:00,26.51,26.52,26.51,26.52,14400.0,22.4412,22.4497,22.4412,22.4497,14400.0
2014-04-11 12:40:00,26.53,26.55,26.53,26.53,14000.0,22.4582,22.4751,22.4582,22.4582,14000.0
2014-04-11 12:45:00,26.53,26.53,26.52,26.52,1600.0,22.4582,22.4582,22.4497,22.4497,1600.0
2014-04-11 12:50:00,26.52,26.52,26.49,26.49,8800.0,22.4497,22.4497,22.4243,22.4243,8800.0
2014-04-11 12:55:00,26.5,26.53,26.5,26.53,14000.0,22.4328,22.4582,22.4328,22.4582,14000.0
2014-04-11 13:00:00,26.54,26.54,26.51,26.51,6400.0,22.4666,22.4666,22.4412,22.4412,6400.0
2014-04-11 13:05:00,26.5,26.5,26.47,26.49,10800.0,22.4328,22.4328,22.4074,22.4243,10800.0
2014-04-11 13:10:00,26.48,26.52,26.48,26.5,6400.0,22.4158,22.4497,22.4158,22.4328,6400.0
2014-04-11 13:15:00,26.5,26.5,26.49,26.49,12400.0,22.4328,22.4328,22.4243,22.4243,12400.0
2014-04-11 13:20:00,26.49,26.49,26.47,26.47,1200.0,22.4243,22.4243,22.4074,22.4074,1200.0
2014-04-11 13:25:00,26.47,26.48,26.46,26.46,19600.0,22.4074,22.4158,22.3989,22.3989,19600.0
2014-04-11 13:30:00,26.46,26.46,26.43,26.46,8400.0,22.3989,22.3989,22.3735,22.3989,8400.0
2014-04-11 13:35:00,26.47,26.5,26.47,26.49,1600.0,22.4074,22.4328,22.4074,22.4243,1600.0
2014-04-11 13:40:00,26.5,26.53,26.5,26.52,9200.0,22.4328,22.4582,22.4328,22.4497,9200.0
2014-04-11 13:45:00,26.53,26.54,26.52,26.54,4800.0,22.4582,22.4666,22.4497,22.4666,4800.0
2014-04-11 13:50:00,26.54,26.54,26.51,26.52,10000.0,22.4666,22.4666,22.4412,22.4497,10000.0
2014-04-11 13:55:00,26.5,26.51,26.48,26.48,24800.0,22.4328,22.4412,22.4158,22.4158,24800.0
2014-04-11 14:00:00,26.48,26.51,26.48,26.5,16800.0,22.4158,22.4412,22.4158,22.4328,16800.0
2014-04-11 14:05:00,26.51,26.52,26.5,26.51,17600.0,22.4412,22.4497,22.4328,22.4412,17600.0
2014-04-11 14:10:00,26.49,26.5,26.46,26.46,19600.0,22.4243,22.4328,22.3989,22.3989,19600.0
2014-04-11 14:15:00,26.46,26.47,26.45,26.45,12800.0,22.3989,22.4074,22.3904,22.3904,12800.0
2014-04-11 14:20:00,26.46,26.47,26.45,26.45,14000.0,22.3989,22.4074,22.3904,22.3904,14000.0
2014-04-11 14:25:00,26.45,26.47,26.43,26.43,26400.0,22.3904,22.4074,22.3735,22.3735,26400.0
2014-04-11 14:30:00,26.42,26.43,26.4,26.4,17200.0,22.365,22.3735,22.3481,22.3481,17200.0
2014-04-11 14:35:00,26.4,26.4,26.38,26.39,15600.0,22.3481,22.3481,22.3312,22.3396,15600.0
2014-04-11 14:40:00,26.38,26.39,26.35,26.35,54000.0,22.3312,22.3396,22.3058,22.3058,54000.0
2014-04-11 14:45:00,26.35,26.35,26.27,26.27,17200.0,22.3058,22.3058,22.2381,22.2381,17200.0
2014-04-11 14:50:00,26.29,26.38,26.29,26.38,82800.0,22.255,22.3312,22.255,22.3312,82800.0
2014-04-11 14:55:00,26.39,26.4,26.38,26.38,31200.0,22.3396,22.3481,22.3312,22.3312,31200.0
2014-04-11 15:00:00,26.36,26.36,26.32,26.34,26800.0,22.3143,22.3143,22.2804,22.2973,26800.0
2014-04-11 15:05:00,26.34,26.41,26.33,26.41,10800.0,22.2973,22.3566,22.2889,22.3566,10800.0
2014-04-11 15:10:00,26.42,26.42,26.39,26.39,8400.0,22.365,22.365,22.3396,22.3396,8400.0
2014-04-11 15:15:00,26.37,26.41,26.37,26.39,13600.0,22.3227,22.3566,22.3227,22.3396,13600.0
2014-04-11 15:20:00,26.4,26.48,26.4,26.48,14400.0,22.3481,22.4158,22.3481,22.4158,14400.0
2014-04-11 15:25:00,26.49,26.5,26.45,26.45,20000.0,22.4243,22.4328,22.3904,22.3904,20000.0
2014-04-11 15:30:00,26.45,26.45,26.39,26.4,22400.0,22.3904,22.3904,22.3396,22.3481,22400.0
2014-04-11 15:35:00,26.41,26.43,26.4,26.43,17600.0,22.3566,22.3735,22.3481,22.3735,17600.0
2014-04-11 15:40:00,26.43,26.47,26.42,26.43,38400.0,22.3735,22.4074,22.365,22.3735,38400.0
2014-04-11 15:45:00,26.43,26.43,26.39,26.43,28400.0,22.3735,22.3735,22.3396,22.3735,28400.0
2014-04-11 15:50:00,26.42,26.42,26.38,26.39,54000.0,22.365,22.365,22.3312,22.3396,54000.0
2014-04-11 15:55:00,26.39,26.41,26.37,26.38,88400.0,22.3396,22.3566,22.3227,22.3312,88400.0
2014-04-14 09:30:00,26.57,26.69,26.57,26.6,55600.0,22.492,22.5936,22.492,22.5174,55600.0
2014-04-14 09:35:00,26.57,26.58,26.55,26.58,35600.0,22.492,22.5005,22.4751,22.5005,35600.0
2014-04-14 09:40:00,26.58,26.58,26.53,26.56,38400.0,22.5005,22.5005,22.4582,22.4836,38400.0
2014-04-14 09:45:00,26.56,26.56,26.5,26.51,59200.0,22.4836,22.4836,22.4328,22.4412,59200.0
2014-04-14 09:50:00,26.51,26.56,26.51,26.52,48400.0,22.4412,22.4836,22.4412,22.4497,48400.0
2014-04-14 09:55:00,26.52,26.52,26.46,26.48,44800.0,22.4497,22.4497,22.3989,22.4158,44800.0
2014-04-14 10:00:00,26.47,26.54,26.45,26.53,48400.0,22.4074,22.4666,22.3904,22.4582,48400.0
2014-04-14 10:05:00,26.52,26.59,26.5,26.57,30800.0,22.4497,22.509,22.4328,22.492,30800.0
2014-04-14 10:10:00,26.55,26.58,26.54,26.55,36400.0,22.4751,22.5005,22.4666,22.4751,36400.0
2014-04-14 10:15:00,26.55,26.57,26.53,26.55,108800.0,22.4751,22.492,22.4582,22.4751,108800.0
2014-04-14 10:20:00,26.55,26.56,26.52,26.52,85600.0,22.4751,22.4836,22.4497,22.4497,85600.0
2014-04-14 10:25:00,26.52,26.55,26.52,26.54,55200.0,22.4497,22.4751,22.4497,22.4666,55200.0
2014-04-14 10:30:00,26.54,26.6,26.54,26.58,38000.0,22.4666,22.5174,22.4666,22.5005,38000.0
2014-04-14 10:35:00,26.59,26.61,26.58,26.59,32800.0,22.509,22.5259,22.5005,22.509,32800.0
2014-04-14 10:40:00,26.6,26.63,26.59,26.63,14800.0,22.5174,22.5428,22.509,22.5428,14800.0
2014-04-14 10:45:00,26.64,26.66,26.63,26.64,147200.0,22.5513,22.5682,22.5428,22.5513,147200.0
2014-04-14 10:50:00,26.65,26.71,26.64,26.71,21200.0,22.5597,22.6105,22.5513,22.6105,21200.0
2014-04-14 10:55:00,26.71,26.74,26.71,26.72,35600.0,22.6105,22.6359,22.6105,22.619,35600.0
2014-04-14 11:00:00,26.72,26.73,26.7,26.7,40400.0,22.619,22.6275,22.6021,22.6021,40400.0
2014-04-14 11:05:00,26.7,26.71,26.68,26.68,124400.0,22.6021,22.6105,22.5851,22.5851,124400.0
2014-04-14 11:10:00,26.67,26.68,26.65,26.66,20400.0,22.5767,22.5851,22.5597,22.5682,20400.0
2014-04-14 11:15:00,26.66,26.67,26.65,26.66,22800.0,22.5682,22.5767,22.5597,22.5682,22800.0
2014-04-14 11:20:00,26.65,26.65,26.61,26.62,191200.0,22.5597,22.5597,22.5259,22.5343,191200.0
2014-04-14 11:25:00,26.63,26.64,26.61,26.63,24400.0,22.5428,22.5513,22.5259,22.5428,24400.0
2014-04-14 11:30:00,26.63,26.69,26.63,26.68,31200.0,22.5428,22.5936,22.5428,22.5851,31200.0
2014-04-14 11:35:00,26.68,26.7,26.67,26.69,113600.0,22.5851,22.6021,22.5767,22.5936,113600.0
2014-04-14 11:40:00,26.68,26.68,26.67,26.68,28000.0,22.5851,22.5851,22.5767,22.5851,28000.0
2014-04-14 11:45:00,26.68,26.68,26.64,26.64,26800.0,22.5851,22.5851,22.5513,22.5513,26800.0
2014-04-14 11:50:00,26.64,26.65,26.64,26.65,10400.0,22.5513,22.5597,22.5513,22.5597,10400.0
2014-04-14 11:55:00,26.64,26.66,26.61,26.61,27600.0,22.5513,22.5682,22.5259,22.5259,27600.0
2014-04-14 12:00:00,26.61,26.63,26.6,26.63,20400.0,22.5259,22.5428,22.5174,22.5428,20400.0
2014-04-14 12:05:00,26.63,26.63,26.6,26.62,11600.0,22.5428,22.5428,22.5174,22.5343,11600.0
2014-04-14 12:10:00,26.63,26.65,26.63,26.65,23200.0,22.5428,22.5597,22.5428,22.5597,23200.0
2014-04-14 12:15:00,26.64,26.67,26.64,26.66,12400.0,22.5513,22.5767,22.5513,22.5682,12400.0
2014-04-14 12:20:00,26.65,26.65,26.63,26.64,7600.0,22.5597,22.5597,22.5428,22.5513,7600.0
2014-04-14 12:25:00,26.65,26.65,26.63,26.64,9200.0,22.5597,22.5597,22.5428,22.5513,9200.0
2014-04-14 12:30:00,26.65,26.67,26.65,26.67,7600.0,22.5597,22.5767,22.5597,22.5767,7600.0
2014-04-14 12:35:00,26.67,26.7,26.67,26.68,7200.0,22.5767,22.6021,22.5767,22.5851,7200.0
2014-04-14 12:40:00,26.67,26.68,26.66,26.67,10000.0,22.5767,22.5851,22.5682,22.5767,10000.0
2014-04-14 12:45:00,26.66,26.68,26.66,26.67,12800.0,22.5682,22.5851,22.5682,22.5767,12800.0
2014-04-14 12:50:00,26.67,26.69,26.66,26.69,10800.0,22.5767,22.5936,22.5682,22.5936,10800.0
2014-04-14 12:55:00,26.69,26.69,26.67,26.67,12800.0,22.5936,22.5936,22.5767,22.5767,12800.0
2014-04-14 13:00:00,26.68,26.68,26.65,26.66,21600.0,22.5851,22.5851,22.5597,22.5682,21600.0
2014-04-14 13:05:00,26.66,26.67,26.66,26.67,6000.0,22.5682,22.5767,22.5682,22.5767,6000.0
2014-04-14 13:10:00,26.66,26.66,26.64,26.64,2800.0,22.5682,22.5682,22.5513,22.5513,2800.0
2014-04-14 13:15:00,26.63,26.64,26.62,26.63,20400.0,22.5428,22.5513,22.5343,22.5428,20400.0
2014-04-14 13:20:00,26.63,26.63,26.6,26.6,20400.0,22.5428,22.5428,22.5174,22.5174,20400.0
2014-04-14 13:25:00,26.6,26.62,26.6,26.6,11600.0,22.5174,22.5343,22.5174,22.5174,11600.0
2014-04-14 13:30:00,26.6,26.62,26.6,26.61,5600.0,22.5174,22.5343,22.5174,22.5259,5600.0
2014-04-14 13:35:00,26.62,26.65,26.61,26.65,10000.0,22.5343,22.5597,22.5259,22.5597,10000.0
2014-04-14 13:40:00,26.64,26.65,26.63,26.63,10400.0,22.5513,22.5597,22.5428,22.5428,10400.0
2014-04-14 13:45:00,26.63,26.64,26.58,26.58,51200.0,22.5428,22.5513,22.5005,22.5005,51200.0
2014-04-14 13:50:00,26.59,26.59,26.57,26.58,44800.0,22.509,22.509,22.492,22.5005,44800.0
2014-04-14 13:55:00,26.57,26.58,26.56,26.56,16000.0,22.492,22.5005,22.4836,22.4836,16000.0
2014-04-14 14:00:00,26.57,26.57,26.53,26.53,17200.0,22.492,22.492,22.4582,22.4582,17200.0
2014-04-14 14:05:00,26.55,26.58,26.55,26.58,10000.0,22.4751,22.5005,22.4751,22.5005,10000.0
2014-04-14 14:10:00,26.59,26.59,26.55,26.56,12000.0,22.509,22.509,22.4751,22.4836,12000.0
2014-04-14 14:15:00,26.54,26.55,26.5,26.5,14400.0,22.4666,22.4751,22.4328,22.4328,14400.0
2014-04-14 14:20:00,26.51,26.51,26.48,26.49,6800.0,22.4412,22.4412,22.4158,22.4243,6800.0
2014-04-14 14:25:00,26.48,26.49,26.47,26.47,20000.0,22.4158,22.4243,22.4074,22.4074,20000.0
2014-04-14 14:30:00,26.47,26.49,26.45,26.47,12800.0,22.4074,22.4243,22.3904,22.4074,12800.0
2014-04-14 14:35:00,26.48,26.49,26.47,26.47,19200.0,22.4158,22.4243,22.4074,22.4074,19200.0
2014-04-14 14:40:00,26.47,26.49,26.45,26.49,185600.0,22.4074,22.4243,22.3904,22.4243,185600.0
2014-04-14 14:45:00,26.5,26.5,26.48,26.5,11200.0,22.4328,22.4328,22.4158,22.4328,11200.0
2014-04-14 14:50:00,26.52,26.52,26.48,26.49,3600.0,22.4497,22.4497,22.4158,22.4243,3600.0
2014-04-14 14:55:00,26.5,26.5,26.43,26.43,22000.0,22.4328,22.4328,22.3735,22.3735,22000.0
2014-04-14 15:00:00,26.43,26.43,26.36,26.37,22000.0,22.3735,22.3735,22.3143,22.3227,22000.0
2014-04-14 15:05:00,26.38,26.38,26.33,26.35,53600.0,22.3312,22.3312,22.2889,22.3058,53600.0
2014-04-14 15:10:00,26.36,26.36,26.28,26.28,32000.0,22.3143,22.3143,22.2465,22.2465,32000.0
2014-04-14 15:15:00,26.29,26.32,26.29,26.31,35200.0,22.255,22.2804,22.255,22.2719,35200.0
2014-04-14 15:20:00,26.31,26.36,26.3,26.36,33200.0,22.2719,22.3143,22.2635,22.3143,33200.0
2014-04-14 15:25:00,26.34,26.36,26.31,26.35,16000.0,22.2973,22.3143,22.2719,22.3058,16000.0
2014-04-14 15:30:00,26.36,26.43,26.36,26.4,26000.0,22.3143,22.3735,22.3143,22.3481,26000.0
2014-04-14 15:35:00,26.39,26.45,26.37,26.45,43200.0,22.3396,22.3904,22.3227,22.3904,43200.0
2014-04-14 15:40:00,26.45,26.46,26.43,26.46,11600.0,22.3904,22.3989,22.3735,22.3989,11600.0
2014-04-14 15:45:00,26.47,26.5,26.46,26.48,48800.0,22.4074,22.4328,22.3989,22.4158,48800.0
2014-04-14 15:50:00,26.48,26.53,26.48,26.49,43600.0,22.4158,22.4582,22.4158,22.4243,43600.0
2014-04-14 15:55:00,26.49,26.53,26.49,26.51,52800.0,22.4243,22.4582,22.4243,22.4412,52800.0
2014-04-15 09:30:00,26.62,26.62,26.53,26.53,34400.0,22.5343,22.5343,22.4582,22.4582,34400.0
2014-04-15 09:35:00,26.53,26.61,26.53,26.61,446800.0,22.4582,22.5259,22.4582,22.5259,446800.0
2014-04-15 09:40:00,26.61,26.66,26.61,26.64,34000.0,22.5259,22.5682,22.5259,22.5513,34000.0
2014-04-15 09:45:00,26.65,26.69,26.65,26.68,19600.0,22.5597,22.5936,22.5597,22.5851,19600.0
2014-04-15 09:50:00,26.69,26.72,26.69,26.69,22800.0,22.5936,22.619,22.5936,22.5936,22800.0
2014-04-15 09:55:00,26.71,26.71,26.66,26.68,32800.0,22.6105,22.6105,22.5682,22.5851,32800.0
2014-04-15 10:00:00,26.69,26.72,26.64,26.65,48000.0,22.5936,22.619,22.5513,22.5597,48000.0
2014-04-15 10:05:00,26.64,26.64,26.57,26.57,33600.0,22.5513,22.5513,22.492,22.492,33600.0
2014-04-15 10:10:00,26.58,26.58,26.46,26.46,34000.0,22.5005,22.5005,22.3989,22.3989,34000.0
2014-04-15 10:15:00,26.45,26.53,26.45,26.46,22800.0,22.3904,22.4582,22.3904,22.3989,22800.0
2014-04-15 10:20:00,26.45,26.45,26.38,26.38,24400.0,22.3904,22.3904,22.3312,22.3312,24400.0
2014-04-15 10:25:00,26.35,26.38,26.31,26.33,32800.0,22.3058,22.3312,22.2719,22.2889,32800.0
2014-04-15 10:30:00,26.31,26.32,26.21,26.31,83200.0,22.2719,22.2804,22.1873,22.2719,83200.0
2014-04-15 10:35:00,26.32,26.4,26.32,26.36,16400.0,22.2804,22.3481,22.2804,22.3143,16400.0
2014-04-15 10:40:00,26.38,26.45,26.37,26.37,37600.0,22.3312,22.3904,22.3227,22.3227,37600.0
2014-04-15 10:45:00,26.35,26.42,26.35,26.39,50800.0,22.3058,22.365,22.3058,22.3396,50800.0
2014-04-15 10:50:00,26.41,26.44,26.3,26.33,39600.0,22.3566,22.382,22.2635,22.2889,39600.0
2014-04-15 10:55:00,26.33,26.35,26.27,26.3,30400.0,22.2889,22.3058,22.2381,22.2635,30400.0
2014-04-15 11:00:00,26.29,26.29,26.2,26.22,76400.0,22.255,22.255,22.1788,22.1957,76400.0
2014-04-15 11:05:00,26.23,26.34,26.23,26.24,51600.0,22.2042,22.2973,22.2042,22.2127,51600.0
2014-04-15 11:10:00,26.27,26.27,26.21,26.21,36000.0,22.2381,22.2381,22.1873,22.1873,36000.0
2014-04-15 11:15:00,26.21,26.27,26.18,26.27,70800.0,22.1873,22.2381,22.1619,22.2381,70800.0
2014-04-15 11:20:00,26.25,26.32,26.24,26.31,31200.0,22.2211,22.2804,22.2127,22.2719,31200.0
2014-04-15 11:25:00,26.31,26.32,26.26,26.28,39600.0,22.2719,22.2804,22.2296,22.2465,39600.0
2014-04-15 11:30:00,26.29,26.39,26.28,26.36,32400.0,22.255,22.3396,22.2465,22.3143,32400.0
2014-04-15 11:35:00,26.34,26.36,26.33,26.33,18800.0,22.2973,22.3143,22.2889,22.2889,18800.0
2014-04-15 11:40:00,26.32,26.32,26.27,26.28,29200.0,22.2804,22.2804,22.2381,22.2465,29200.0
2014-04-15 11:45:00,26.27,26.28,26.21,26.22,11200.0,22.2381,22.2465,22.1873,22.1957,11200.0
2014-04-15 11:50:00,26.22,26.25,26.21,26.24,10400.0,22.1957,22.2211,22.1873,22.2127,10400.0
2014-04-15 11:55:00,26.25,26.27,26.21,26.24,56000.0,22.2211,22.2381,22.1873,22.2127,56000.0
2014-04-15 12:00:00,26.24,26.24,26.17,26.21,29200.0,22.2127,22.2127,22.1534,22.1873,29200.0
2014-04-15 12:05:00,26.21,26.21,26.17,26.21,15600.0,22.1873,22.1873,22.1534,22.1873,15600.0
2014-04-15 12:10:00,26.21,26.24,26.2,26.23,40400.0,22.1873,22.2127,22.1788,22.2042,40400.0
2014-04-15 12:15:00,26.22,26.23,26.2,26.21,29600.0,22.1957,22.2042,22.1788,22.1873,29600.0
2014-04-15 12:20:00,26.2,26.21,26.15,26.17,29200.0,22.1788,22.1873,22.1365,22.1534,29200.0
2014-04-15 12:25:00,26.16,26.2,26.16,26.2,18000.0,22.1449,22.1788,22.1449,22.1788,18000.0
2014-04-15 12:30:00,26.19,26.22,26.19,26.2,15200.0,22.1703,22.1957,22.1703,22.1788,15200.0
2014-04-15 12:35:00,26.19,26.22,26.19,26.19,14000.0,22.1703,22.1957,22.1703,22.1703,14000.0
2014-04-15 12:40:00,26.18,26.23,26.18,26.2,10000.0,22.1619,22.2042,22.1619,22.1788,10000.0
2014-04-15 12:45:00,26.19,26.2,26.17,26.17,43600.0,22.1703,22.1788,22.1534,22.1534,43600.0
2014-04-15 12:50:00,26.16,26.18,26.15,26.18,45600.0,22.1449,22.1619,22.1365,22.1619,45600.0
2014-04-15 12:55:00,26.18,26.18,26.13,26.13,40400.0,22.1619,22.1619,22.1196,22.1196,40400.0
2014-04-15 13:00:00,26.13,26.16,26.09,26.15,38400.0,22.1196,22.1449,22.0857,22.1365,38400.0
2014-04-15 13:05:00,26.16,26.18,26.15,26.17,20400.0,22.1449,22.1619,22.1365,22.1534,20400.0
2014-04-15 13:10:00,26.18,26.18,26.14,26.15,14000.0,22.1619,22.1619,22.128,22.1365,14000.0
2014-04-15 13:15:00,26.2,26.23,26.19,26.22,32400.0,22.1788,22.2042,22.1703,22.1957,32400.0
2014-04-15 13:20:00,26.22,26.25,26.19,26.2,23200.0,22.1957,22.2211,22.1703,22.1788,23200.0
2014-04-15 13:25:00,26.19,26.24,26.15,26.24,32000.0,22.1703,22.2127,22.1365,22.2127,32000.0
2014-04-15 13:30:00,26.25,26.29,26.23,26.28,199200.0,22.2211,22.255,22.2042,22.2465,199200.0
2014-04-15 13:35:00,26.29,26.33,26.28,26.29,12000.0,22.255,22.2889,22.2465,22.255,12000.0
2014-04-15 13:40:00,26.3,26.35,26.29,26.3,15600.0,22.2635,22.3058,22.255,22.2635,15600.0
2014-04-15 13:45:00,26.31,26.31,26.26,26.3,18000.0,22.2719,22.2719,22.2296,22.2635,18000.0
2014-04-15 13:50:00,26.27,26.32,26.27,26.31,30000.0,22.2381,22.2804,22.2381,22.2719,30000.0
2014-04-15 13:55:00,26.32,26.4,26.3,26.38,90800.0,22.2804,22.3481,22.2635,22.3312,90800.0
2014-04-15 14:00:00,26.41,26.44,26.4,26.43,40800.0,22.3566,22.382,22.3481,22.3735,40800.0
2014-04-15 14:05:00,26.44,26.47,26.4,26.41,40000.0,22.382,22.4074,22.3481,22.3566,40000.0
2014-04-15 14:10:00,26.4,26.43,26.37,26.41,45200.0,22.3481,22.3735,22.3227,22.3566,45200.0
2014-04-15 14:15:00,26.42,26.44,26.38,26.39,43200.0,22.365,22.382,22.3312,22.3396,43200.0
2014-04-15 14:20:00,26.38,26.41,26.36,26.4,50000.0,22.3312,22.3566,22.3143,22.3481,50000.0
2014-04-15 14:25:00,26.4,26.43,26.37,26.4,97200.0,22.3481,22.3735,22.3227,22.3481,97200.0
2014-04-15 14:30:00,26.4,26.47,26.39,26.47,184800.0,22.3481,22.4074,22.3396,22.4074,184800.0
2014-04-15 14:35:00,26.47,26.52,26.43,26.51,332800.0,22.4074,22.4497,22.3735,22.4412,332800.0
2014-04-15 14:40:00,26.51,26.52,26.49,26.51,135200.0,22.4412,22.4497,22.4243,22.4412,135200.0
2014-04-15 14:45:00,26.52,26.55,26.51,26.52,170800.0,22.4497,22.4751,22.4412,22.4497,170800.0
2014-04-15 14:50:00,26.53,26.6,26.53,26.58,396000.0,22.4582,22.5174,22.4582,22.5005,396000.0
2014-04-15 14:55:00,26.58,26.58,26.52,26.53,94400.0,22.5005,22.5005,22.4497,22.4582,94400.0
2014-04-15 15:00:00,26.52,26.55,26.52,26.52,74800.0,22.4497,22.4751,22.4497,22.4497,74800.0
2014-04-15 15:05:00,26.53,26.53,26.47,26.49,73600.0,22.4582,22.4582,22.4074,22.4243,73600.0
2014-04-15 15:10:00,26.49,26.6,26.48,26.6,92000.0,22.4243,22.5174,22.4158,22.5174,92000.0
2014-04-15 15:15:00,26.59,26.66,26.56,26.66,86400.0,22.509,22.5682,22.4836,22.5682,86400.0
2014-04-15 15:20:00,26.66,26.66,26.6,26.61,51600.0,22.5682,22.5682,22.5174,22.5259,51600.0
2014-04-15 15:25:00,26.61,26.68,26.57,26.68,96800.0,22.5259,22.5851,22.492,22.5851,96800.0
2014-04-15 15:30:00,26.68,26.69,26.62,26.65,30400.0,22.5851,22.5936,22.5343,22.5597,30400.0
2014-04-15 15:35:00,26.65,26.66,26.59,26.6,35600.0,22.5597,22.5682,22.509,22.5174,35600.0
2014-04-15 15:40:00,26.6,26.6,26.55,26.55,24800.0,22.5174,22.5174,22.4751,22.4751,24800.0
2014-04-15 15:45:00,26.56,26.63,26.56,26.62,96800.0,22.4836,22.5428,22.4836,22.5343,96800.0
2014-04-15 15:50:00,26.62,26.65,26.61,26.64,236000.0,22.5343,22.5597,22.5259,22.5513,236000.0
2014-04-15 15:55:00,26.64,26.64,26.59,26.6,32800.0,22.5513,22.5513,22.509,22.5174,32800.0
2014-04-16 09:30:00,26.77,26.82,26.73,26.75,38000.0,22.6613,22.7037,22.6275,22.6444,38000.0
2014-04-16 09:35:00,26.74,26.76,26.7,26.76,124800.0,22.6359,22.6529,22.6021,22.6529,124800.0
2014-04-16 09:40:00,26.76,26.81,26.75,26.8,45200.0,22.6529,22.6952,22.6444,22.6867,45200.0
2014-04-16 09:45:00,26.79,26.79,26.76,26.77,14800.0,22.6783,22.6783,22.6529,22.6613,14800.0
2014-04-16 09:50:00,26.73,26.73,26.69,26.69,30000.0,22.6275,22.6275,22.5936,22.5936,30000.0
2014-04-16 09:55:00,26.71,26.76,26.69,26.71,47200.0,22.6105,22.6529,22.5936,22.6105,47200.0
2014-04-16 10:00:00,26.71,26.75,26.69,26.71,28800.0,22.6105,22.6444,22.5936,22.6105,28800.0
2014-04-16 10:05:00,26.72,26.75,26.7,26.7,59200.0,22.619,22.6444,22.6021,22.6021,59200.0
2014-04-16 10:10:00,26.73,26.75,26.72,26.72,30000.0,22.6275,22.6444,22.619,22.619,30000.0
2014-04-16 10:15:00,26.72,26.77,26.7,26.77,16000.0,22.619,22.6613,22.6021,22.6613,16000.0
2014-04-16 10:20:00,26.78,26.79,26.74,26.78,47200.0,22.6698,22.6783,22.6359,22.6698,47200.0
2014-04-16 10:25:00,26.77,26.79,26.75,26.75,25600.0,22.6613,22.6783,22.6444,22.6444,25600.0
2014-04-16 10:30:00,26.75,26.78,26.73,26.76,53600.0,22.6444,22.6698,22.6275,22.6529,53600.0
2014-04-16 10:35:00,26.77,26.79,26.77,26.78,16800.0,22.6613,22.6783,22.6613,22.6698,16800.0
2014-04-16 10:40:00,26.78,26.78,26.69,26.69,69200.0,22.6698,22.6698,22.5936,22.5936,69200.0
2014-04-16 10:45:00,26.69,26.74,26.67,26.73,60400.0,22.5936,22.6359,22.5767,22.6275,60400.0
2014-04-16 10:50:00,26.73,26.73,26.69,26.69,21600.0,22.6275,22.6275,22.5936,22.5936,21600.0
2014-04-16 10:55:00,26.69,26.72,26.67,26.67,18800.0,22.5936,22.619,22.5767,22.5767,18800.0
2014-04-16 11:00:00,26.67,26.68,26.63,26.63,37600.0,22.5767,22.5851,22.5428,22.5428,37600.0
2014-04-16 11:05:00,26.63,26.68,26.63,26.68,22000.0,22.5428,22.5851,22.5428,22.5851,22000.0
2014-04-16 11:10:00,26.67,26.69,26.67,26.69,1145200.0,22.5767,22.5936,22.5767,22.5936,1145200.0
2014-04-16 11:15:00,26.69,26.73,26.69,26.71,120800.0,22.5936,22.6275,22.5936,22.6105,120800.0
2014-04-16 11:20:00,26.71,26.73,26.7,26.73,114800.0,22.6105,22.6275,22.6021,22.6275,114800.0
2014-04-16 11:25:00,26.73,26.75,26.71,26.74,134000.0,22.6275,22.6444,22.6105,22.6359,134000.0
2014-04-16 11:30:00,26.75,26.78,26.74,26.75,125600.0,22.6444,22.6698,22.6359,22.6444,125600.0
2014-04-16 11:35:00,26.75,26.75,26.72,26.73,200400.0,22.6444,22.6444,22.619,22.6275,200400.0
2014-04-16 11:40:00,26.73,26.73,26.7,26.71,87600.0,22.6275,22.6275,22.6021,22.6105,87600.0
2014-04-16 11:45:00,26.71,26.73,26.71,26.72,382400.0,22.6105,22.6275,22.6105,22.619,382400.0
2014-04-16 11:50:00,26.72,26.77,26.72,26.76,106400.0,22.619,22.6613,22.619,22.6529,106400.0
2014-04-16 11:55:00,26.76,26.77,26.74,26.76,97200.0,22.6529,22.6613,22.6359,22.6529,97200.0
2014-04-16 12:00:00,26.77,26.79,26.75,26.78,71200.0,22.6613,22.6783,22.6444,22.6698,71200.0
2014-04-16 12:05:00,26.79,26.82,26.78,26.81,100400.0,22.6783,22.7037,22.6698,22.6952,100400.0
2014-04-16 12:10:00,26.8,26.83,26.8,26.8,51200.0,22.6867,22.7121,22.6867,22.6867,51200.0
2014-04-16 12:15:00,26.81,26.82,26.8,26.81,5200.0,22.6952,22.7037,22.6867,22.6952,5200.0
2014-04-16 12:20:00,26.81,26.82,26.8,26.81,10800.0,22.6952,22.7037,22.6867,22.6952,10800.0
2014-04-16 12:25:00,26.81,26.85,26.81,26.84,8800.0,22.6952,22.729,22.6952,22.7206,8800.0
2014-04-16 12:30:00,26.83,26.84,26.74,26.8,800800.0,22.7121,22.7206,22.6359,22.6867,800800.0
2014-04-16 12:35:00,26.81,26.81,26.79,26.8,9200.0,22.6952,22.6952,22.6783,22.6867,9200.0
2014-04-16 12:40:00,26.81,26.83,26.8,26.81,11200.0,22.6952,22.7121,22.6867,22.6952,11200.0
2014-04-16 12:45:00,26.82,26.82,26.78,26.79,56000.0,22.7037,22.7037,22.6698,22.6783,56000.0
2014-04-16 12:50:00,26.77,26.82,26.76,26.81,27200.0,22.6613,22.7037,22.6529,22.6952,27200.0
2014-04-16 12:55:00,26.81,26.82,26.74,26.74,19200.0,22.6952,22.7037,22.6359,22.6359,19200.0
2014-04-16 13:00:00,26.74,26.74,26.68,26.68,16800.0,22.6359,22.6359,22.5851,22.5851,16800.0
2014-04-16 13:05:00,26.68,26.73,26.68,26.71,22400.0,22.5851,22.6275,22.5851,22.6105,22400.0
2014-04-16 13:10:00,26.71,26.73,26.7,26.72,9600.0,22.6105,22.6275,22.6021,22.619,9600.0
2014-04-16 13:15:00,26.72,26.76,26.71,26.74,49600.0,22.619,22.6529,22.6105,22.6359,49600.0
2014-04-16 13:20:00,26.75,26.77,26.74,26.77,6400.0,22.6444,22.6613,22.6359,22.6613,6400.0
2014-04-16 13:25:00,26.79,26.79,26.77,26.77,23600.0,22.6783,22.6783,22.6613,22.6613,23600.0
2014-04-16 13:30:00,26.75,26.75,26.69,26.7,15200.0,22.6444,22.6444,22.5936,22.6021,15200.0
2014-04-16 13:35:00,26.68,26.73,26.68,26.72,15200.0,22.5851,22.6275,22.5851,22.619,15200.0
2014-04-16 13:40:00,26.73,26.75,26.71,26.73,19200.0,22.6275,22.6444,22.6105,22.6275,19200.0
2014-04-16 13:45:00,26.74,26.77,26.73,26.76,15600.0,22.6359,22.6613,22.6275,22.6529,15600.0
2014-04-16 13:50:00,26.75,26.76,26.74,26.75,26800.0,22.6444,22.6529,22.6359,22.6444,26800.0
2014-04-16 13:55:00,26.75,26.77,26.72,26.77,36000.0,22.6444,22.6613,22.619,22.6613,36000.0
2014-04-16 14:00:00,26.75,26.76,26.73,26.73,95600.0,22.6444,22.6529,22.6275,22.6275,95600.0
2014-04-16 14:05:00,26.73,26.74,26.71,26.74,33600.0,22.6275,22.6359,22.6105,22.6359,33600.0
2014-04-16 14:10:00,26.74,26.75,26.72,26.73,26400.0,22.6359,22.6444,22.619,22.6275,26400.0
2014-04-16 14:15:00,26.72,26.72,26.66,26.68,31600.0,22.619,22.619,22.5682,22.5851,31600.0
2014-04-16 14:20:00,26.7,26.72,26.67,26.72,34000.0,22.6021,22.619,22.5767,22.619,34000.0
2014-04-16 14:25:00,26.71,26.73,26.71,26.73,10800.0,22.6105,22.6275,22.6105,22.6275,10800.0
2014-04-16 14:30:00,26.74,26.77,26.74,26.77,23600.0,22.6359,22.6613,22.6359,22.6613,23600.0
2014-04-16 14:35:00,26.76,26.77,26.75,26.76,32000.0,22.6529,22.6613,22.6444,22.6529,32000.0
2014-04-16 14:40:00,26.76,26.77,26.75,26.77,57200.0,22.6529,22.6613,22.6444,22.6613,57200.0
2014-04-16 14:45:00,26.77,26.81,26.77,26.8,153200.0,22.6613,22.6952,22.6613,22.6867,153200.0
2014-04-16 14:50:00,26.81,26.81,26.8,26.81,65200.0,22.6952,22.6952,22.6867,22.6952,65200.0
2014-04-16 14:55:00,26.81,26.81,26.79,26.81,105200.0,22.6952,22.6952,22.6783,22.6952,105200.0
2014-04-16 15:00:00,26.8,26.81,26.78,26.8,93200.0,22.6867,22.6952,22.6698,22.6867,93200.0
2014-04-16 15:05:00,26.8,26.82,26.78,26.81,120000.0,22.6867,22.7037,22.6698,22.6952,120000.0
2014-04-16 15:10:00,26.82,26.82,26.81,26.81,28400.0,22.7037,22.7037,22.6952,22.6952,28400.0
2014-04-16 15:15:00,26.81,26.81,26.79,26.81,18400.0,22.6952,22.6952,22.6783,22.6952,18400.0
2014-04-16 15:20:00,26.8,26.81,26.8,26.81,13600.0,22.6867,22.6952,22.6867,22.6952,13600.0
2014-04-16 15:25:00,26.82,26.83,26.82,26.82,40800.0,22.7037,22.7121,22.7037,22.7037,40800.0
2014-04-16 15:30:00,26.82,26.83,26.8,26.8,54000.0,22.7037,22.7121,22.6867,22.6867,54000.0
2014-04-16 15:35:00,26.81,26.83,26.8,26.83,47200.0,22.6952,22.7121,22.6867,22.7121,47200.0
2014-04-16 15:40:00,26.82,26.84,26.82,26.84,211600.0,22.7037,22.7206,22.7037,22.7206,211600.0
2014-04-16 15:45:00,26.84,26.85,26.83,26.83,67600.0,22.7206,22.729,22.7121,22.7121,67600.0
2014-04-16 15:50:00,26.83,26.85,26.83,26.84,40800.0,22.7121,22.729,22.7121,22.7206,40800.0
2014-04-16 15:55:00,26.84,26.86,26.82,26.85,201200.0,22.7206,22.7375,22.7037,22.729,201200.0
2014-04-17 09:30:00,26.79,26.8,26.74,26.77,132400.0,22.6783,22.6867,22.6359,22.6613,132400.0
2014-04-17 09:35:00,26.78,26.83,26.77,26.82,70000.0,22.6698,22.7121,22.6613,22.7037,70000.0
2014-04-17 09:40:00,26.82,26.86,26.82,26.85,40800.0,22.7037,22.7375,22.7037,22.729,40800.0
2014-04-17 09:45:00,26.83,26.83,26.77,26.77,18800.0,22.7121,22.7121,22.6613,22.6613,18800.0
2014-04-17 09:50:00,26.8,26.8,26.74,26.75,20800.0,22.6867,22.6867,22.6359,22.6444,20800.0
2014-04-17 09:55:00,26.73,26.78,26.73,26.78,18400.0,22.6275,22.6698,22.6275,22.6698,18400.0
2014-04-17 10:00:00,26.79,26.81,26.76,26.81,22800.0,22.6783,22.6952,22.6529,22.6952,22800.0
2014-04-17 10:05:00,26.81,26.81,26.77,26.81,3600.0,22.6952,22.6952,22.6613,22.6952,3600.0
2014-04-17 10:10:00,26.83,26.86,26.82,26.86,47600.0,22.7121,22.7375,22.7037,22.7375,47600.0
2014-04-17 10:15:00,26.86,26.86,26.8,26.82,33600.0,22.7375,22.7375,22.6867,22.7037,33600.0
2014-04-17 10:20:00,26.82,26.87,26.82,26.87,20400.0,22.7037,22.746,22.7037,22.746,20400.0
2014-04-17 10:25:00,26.87,26.96,26.87,26.96,21200.0,22.746,22.8222,22.746,22.8222,21200.0
2014-04-17 10:30:00,26.97,26.97,26.95,26.97,12800.0,22.8306,22.8306,22.8137,22.8306,12800.0
2014-04-17 10:35:00,26.94,26.99,26.93,26.98,42000.0,22.8052,22.8476,22.7968,22.8391,42000.0
2014-04-17 10:40:00,26.99,27.0,26.95,26.95,44400.0,22.8476,22.856,22.8137,22.8137,44400.0
2014-04-17 10:45:00,26.95,26.97,26.92,26.92,13600.0,22.8137,22.8306,22.7883,22.7883,13600.0
2014-04-17 10:50:00,26.93,26.96,26.93,26.95,7600.0,22.7968,22.8222,22.7968,22.8137,7600.0
2014-04-17 10:55:00,26.94,26.99,26.94,26.99,7200.0,22.8052,22.8476,22.8052,22.8476,7200.0
2014-04-17 11:00:00,27.0,27.0,26.98,26.98,8800.0,22.856,22.856,22.8391,22.8391,8800.0
2014-04-17 11:05:00,26.98,27.0,26.98,26.99,4800.0,22.8391,22.856,22.8391,22.8476,4800.0
2014-04-17 11:10:00,27.0,27.0,26.97,26.97,14000.0,22.856,22.856,22.8306,22.8306,14000.0
2014-04-17 11:15:00,26.97,26.97,26.92,26.93,18000.0,22.8306,22.8306,22.7883,22.7968,18000.0
2014-04-17 11:20:00,26.95,26.96,26.94,26.96,2400.0,22.8137,22.8222,22.8052,22.8222,2400.0
2014-04-17 11:25:00,26.96,26.96,26.93,26.95,25200.0,22.8222,22.8222,22.7968,22.8137,25200.0
2014-04-17 11:30:00,26.96,26.96,26.93,26.93,9600.0,22.8222,22.8222,22.7968,22.7968,9600.0
2014-04-17 11:35:00,26.92,26.92,26.9,26.9,6400.0,22.7883,22.7883,22.7714,22.7714,6400.0
2014-04-17 11:40:00,26.9,26.91,26.89,26.91,6000.0,22.7714,22.7798,22.7629,22.7798,6000.0
2014-04-17 11:45:00,26.91,26.93,26.91,26.91,2800.0,22.7798,22.7968,22.7798,22.7798,2800.0
2014-04-17 11:50:00,26.9,26.91,26.88,26.89,9200.0,22.7714,22.7798,22.7544,22.7629,9200.0
2014-04-17 11:55:00,26.89,26.92,26.89,26.9,26000.0,22.7629,22.7883,22.7629,22.7714,26000.0
2014-04-17 12:00:00,26.91,26.94,26.91,26.94,6400.0,22.7798,22.8052,22.7798,22.8052,6400.0
2014-04-17 12:05:00,26.93,26.94,26.93,26.94,1600.0,22.7968,22.8052,22.7968,22.8052,1600.0
2014-04-17 12:10:00,26.93,26.95,26.93,26.94,24000.0,22.7968,22.8137,22.7968,22.8052,24000.0
2014-04-17 12:15:00,26.94,26.94,26.9,26.9,4400.0,22.8052,22.8052,22.7714,22.7714,4400.0
2014-04-17 12:20:00,26.9,26.91,26.9,26.9,1200.0,22.7714,22.7798,22.7714,22.7714,1200.0
2014-04-17 12:25:00,26.92,26.92,26.91,26.92,5200.0,22.7883,22.7883,22.7798,22.7883,5200.0
2014-04-17 12:30:00,26.91,26.92,26.9,26.92,9200.0,22.7798,22.7883,22.7714,22.7883,9200.0
2014-04-17 12:35:00,26.91,26.93,26.89,26.93,8400.0,22.7798,22.7968,22.7629,22.7968,8400.0
2014-04-17 12:40:00,26.94,26.95,26.93,26.94,91600.0,22.8052,22.8137,22.7968,22.8052,91600.0
2014-04-17 12:45:00,26.93,26.95,26.93,26.95,6000.0,22.7968,22.8137,22.7968,22.8137,6000.0
2014-04-17 12:50:00,26.96,26.96,26.93,26.93,9200.0,22.8222,22.8222,22.7968,22.7968,9200.0
2014-04-17 12:55:00,26.94,26.95,26.94,26.95,9200.0,22.8052,22.8137,22.8052,22.8137,9200.0
2014-04-17 13:00:00,26.94,26.99,26.94,26.99,12400.0,22.8052,22.8476,22.8052,22.8476,12400.0
2014-04-17 13:05:00,26.99,26.99,26.97,26.98,11200.0,22.8476,22.8476,22.8306,22.8391,11200.0
2014-04-17 13:10:00,26.99,27.02,26.99,27.01,17200.0,22.8476,22.873,22.8476,22.8645,17200.0
2014-04-17 13:15:00,27.0,27.01,26.98,26.98,8000.0,22.856,22.8645,22.8391,22.8391,8000.0
2014-04-17 13:20:00,26.98,26.98,26.96,26.97,9200.0,22.8391,22.8391,22.8222,22.8306,9200.0
2014-04-17 13:25:00,26.98,26.98,26.96,26.98,15200.0,22.8391,22.8391,22.8222,22.8391,15200.0
2014-04-17 13:30:00,26.98,26.98,26.98,26.98,2000.0,22.8391,22.8391,22.8391,22.8391,2000.0
2014-04-17 13:35:00,26.99,27.0,26.99,27.0,1600.0,22.8476,22.856,22.8476,22.856,1600.0
2014-04-17 13:40:00,27.01,27.03,27.0,27.03,8000.0,22.8645,22.8814,22.856,22.8814,8000.0
2014-04-17 13:45:00,27.02,27.03,27.02,27.02,5200.0,22.873,22.8814,22.873,22.873,5200.0
2014-04-17 13:50:00,27.02,27.02,27.02,27.02,5200.0,22.873,22.873,22.873,22.873,5200.0
2014-04-17 13:55:00,27.04,27.04,27.03,27.04,7600.0,22.8899,22.8899,22.8814,22.8899,7600.0
2014-04-17 14:00:00,27.04,27.04,27.01,27.02,4800.0,22.8899,22.8899,22.8645,22.873,4800.0
2014-04-17 14:05:00,27.02,27.02,27.02,27.02,5200.0,22.873,22.873,22.873,22.873,5200.0
2014-04-17 14:10:00,27.02,27.03,27.02,27.02,10400.0,22.873,22.8814,22.873,22.873,10400.0
2014-04-17 14:15:00,27.02,27.03,27.02,27.03,9200.0,22.873,22.8814,22.873,22.8814,9200.0
2014-04-17 14:20:00,27.02,27.04,27.02,27.04,2400.0,22.873,22.8899,22.873,22.8899,2400.0
2014-04-17 14:25:00,27.03,27.07,27.03,27.06,15200.0,22.8814,22.9153,22.8814,22.9068,15200.0
2014-04-17 14:30:00,27.06,27.06,27.04,27.05,4400.0,22.9068,22.9068,22.8899,22.8984,4400.0
2014-04-17 14:35:00,27.05,27.06,27.04,27.05,12800.0,22.8984,22.9068,22.8899,22.8984,12800.0
2014-04-17 14:40:00,27.05,27.05,27.04,27.04,5600.0,22.8984,22.8984,22.8899,22.8899,5600.0
2014-04-17 14:45:00,27.04,27.04,27.03,27.04,22800.0,22.8899,22.8899,22.8814,22.8899,22800.0
2014-04-17 14:50:00,27.01,27.02,27.0,27.02,11200.0,22.8645,22.873,22.856,22.873,11200.0
2014-04-17 14:55:00,27.02,27.02,27.0,27.01,26800.0,22.873,22.873,22.856,22.8645,26800.0
2014-04-17 15:00:00,27.01,27.03,27.01,27.03,33600.0,22.8645,22.8814,22.8645,22.8814,33600.0
2014-04-17 15:05:00,27.03,27.05,27.03,27.05,12400.0,22.8814,22.8984,22.8814,22.8984,12400.0
2014-04-17 15:10:00,27.06,27.07,27.06,27.06,14800.0,22.9068,22.9153,22.9068,22.9068,14800.0
2014-04-17 15:15:00,27.07,27.08,27.06,27.07,47200.0,22.9153,22.9237,22.9068,22.9153,47200.0
2014-04-17 15:20:00,27.06,27.07,27.06,27.06,5200.0,22.9068,22.9153,22.9068,22.9068,5200.0
2014-04-17 15:25:00,27.07,27.07,27.06,27.06,4800.0,22.9153,22.9153,22.9068,22.9068,4800.0
2014-04-17 15:30:00,27.06,27.06,27.04,27.04,15600.0,22.9068,22.9068,22.8899,22.8899,15600.0
2014-04-17 15:35:00,27.03,27.04,27.02,27.02,5200.0,22.8814,22.8899,22.873,22.873,5200.0
2014-04-17 15:40:00,27.03,27.03,27.02,27.02,10800.0,22.8814,22.8814,22.873,22.873,10800.0
2014-04-17 15:45:00,27.02,27.03,27.01,27.03,22400.0,22.873,22.8814,22.8645,22.8814,22400.0
2014-04-17 15:50:00,27.03,27.04,27.02,27.02,71200.0,22.8814,22.8899,22.873,22.873,71200.0
2014-04-17 15:55:00,27.02,27.02,26.95,26.99,241200.0,22.873,22.873,22.8137,22.8476,241200.0
2014-04-21 09:30:00,27.04,27.05,26.98,27.0,57200.0,22.8899,22.8984,22.8391,22.856,57200.0
2014-04-21 09:35:00,27.02,27.06,26.97,26.99,12400.0,22.873,22.9068,22.8306,22.8476,12400.0
2014-04-21 09:40:00,26.99,27.03,26.99,27.0,12000.0,22.8476,22.8814,22.8476,22.856,12000.0
2014-04-21 09:45:00,27.02,27.05,27.0,27.0,9600.0,22.873,22.8984,22.856,22.856,9600.0
2014-04-21 09:50:00,27.01,27.02,26.99,27.0,14000.0,22.8645,22.873,22.8476,22.856,14000.0
2014-04-21 09:55:00,27.01,27.06,27.01,27.04,18800.0,22.8645,22.9068,22.8645,22.8899,18800.0
2014-04-21 10:00:00,27.05,27.1,27.05,27.09,48800.0,22.8984,22.9407,22.8984,22.9322,48800.0
2014-04-21 10:05:00,27.08,27.1,27.06,27.1,15600.0,22.9237,22.9407,22.9068,22.9407,15600.0
2014-04-21 10:10:00,27.1,27.1,27.05,27.05,21600.0,22.9407,22.9407,22.8984,22.8984,21600.0
2014-04-21 10:15:00,27.05,27.06,27.02,27.02,131600.0,22.8984,22.9068,22.873,22.873,131600.0
2014-04-21 10:20:00,27.02,27.02,26.98,26.98,16800.0,22.873,22.873,22.8391,22.8391,16800.0
2014-04-21 10:25:00,26.98,26.98,26.97,26.97,14000.0,22.8391,22.8391,22.8306,22.8306,14000.0
2014-04-21 10:30:00,26.97,26.97,26.91,26.91,13600.0,22.8306,22.8306,22.7798,22.7798,13600.0
2014-04-21 10:35:00,26.9,26.9,26.86,26.86,32800.0,22.7714,22.7714,22.7375,22.7375,32800.0
2014-04-21 10:40:00,26.89,26.89,26.87,26.88,4000.0,22.7629,22.7629,22.746,22.7544,4000.0
2014-04-21 10:45:00,26.88,26.92,26.88,26.91,14000.0,22.7544,22.7883,22.7544,22.7798,14000.0
2014-04-21 10:50:00,26.92,26.95,26.9,26.95,13200.0,22.7883,22.8137,22.7714,22.8137,13200.0
2014-04-21 10:55:00,26.94,26.96,26.93,26.94,15200.0,22.8052,22.8222,22.7968,22.8052,15200.0
2014-04-21 11:00:00,26.97,26.98,26.93,26.96,19600.0,22.8306,22.8391,22.7968,22.8222,19600.0
2014-04-21 11:05:00,26.96,26.99,26.96,26.99,22000.0,22.8222,22.8476,22.8222,22.8476,22000.0
2014-04-21 11:10:00,27.0,27.04,27.0,27.04,15600.0,22.856,22.8899,22.856,22.8899,15600.0
2014-04-21 11:15:00,27.06,27.08,27.05,27.07,14400.0,22.9068,22.9237,22.8984,22.9153,14400.0
2014-04-21 11:20:00,27.07,27.07,27.05,27.06,14800.0,22.9153,22.9153,22.8984,22.9068,14800.0
2014-04-21 11:25:00,27.06,27.07,27.04,27.05,28000.0,22.9068,22.9153,22.8899,22.8984,28000.0
2014-04-21 11:30:00,27.04,27.06,27.03,27.04,11200.0,22.8899,22.9068,22.8814,22.8899,11200.0
2014-04-21 11:35:00,27.04,27.04,27.02,27.02,11200.0,22.8899,22.8899,22.873,22.873,11200.0
2014-04-21 11:40:00,27.03,27.05,27.01,27.05,23200.0,22.8814,22.8984,22.8645,22.8984,23200.0
2014-04-21 11:45:00,27.06,27.07,27.03,27.03,14000.0,22.9068,22.9153,22.8814,22.8814,14000.0
2014-04-21 11:50:00,27.02,27.07,27.01,27.07,22800.0,22.873,22.9153,22.8645,22.9153,22800.0
2014-04-21 11:55:00,27.06,27.08,27.06,27.07,5200.0,22.9068,22.9237,22.9068,22.9153,5200.0
2014-04-21 12:00:00,27.06,27.07,27.05,27.07,17200.0,22.9068,22.9153,22.8984,22.9153,17200.0
2014-04-21 12:05:00,27.07,27.08,27.06,27.07,5600.0,22.9153,22.9237,22.9068,22.9153,5600.0
2014-04-21 12:10:00,27.07,27.07,27.05,27.06,18000.0,22.9153,22.9153,22.8984,22.9068,18000.0
2014-04-21 12:15:00,27.07,27.07,27.06,27.07,3600.0,22.9153,22.9153,22.9068,22.9153,3600.0
2014-04-21 12:20:00,27.07,27.07,27.01,27.01,12400.0,22.9153,22.9153,22.8645,22.8645,12400.0
2014-04-21 12:25:00,27.01,27.04,27.01,27.04,12000.0,22.8645,22.8899,22.8645,22.8899,12000.0
2014-04-21 12:30:00,27.04,27.04,27.0,27.0,10400.0,22.8899,22.8899,22.856,22.856,10400.0
2014-04-21 12:35:00,27.0,27.01,26.99,26.99,23600.0,22.856,22.8645,22.8476,22.8476,23600.0
2014-04-21 12:40:00,27.0,27.03,27.0,27.03,7200.0,22.856,22.8814,22.856,22.8814,7200.0
2014-04-21 12:45:00,27.03,27.03,27.0,27.01,12400.0,22.8814,22.8814,22.856,22.8645,12400.0
2014-04-21 12:50:00,27.0,27.02,26.99,27.02,9600.0,22.856,22.873,22.8476,22.873,9600.0
2014-04-21 12:55:00,27.01,27.03,27.01,27.03,13200.0,22.8645,22.8814,22.8645,22.8814,13200.0
2014-04-21 13:00:00,27.03,27.03,27.02,27.02,2800.0,22.8814,22.8814,22.873,22.873,2800.0
2014-04-21 13:05:00,27.01,27.02,27.01,27.01,4800.0,22.8645,22.873,22.8645,22.8645,4800.0
2014-04-21 13:10:00,27.01,27.03,27.01,27.03,3600.0,22.8645,22.8814,22.8645,22.8814,3600.0
2014-04-21 13:15:00,27.03,27.04,27.02,27.03,4400.0,22.8814,22.8899,22.873,22.8814,4400.0
2014-04-21 13:20:00,27.03,27.03,27.03,27.03,4400.0,22.8814,22.8814,22.8814,22.8814,4400.0
2014-04-21 13:25:00,27.03,27.04,27.03,27.04,5200.0,22.8814,22.8899,22.8814,22.8899,5200.0
2014-04-21 13:30:00,27.04,27.05,27.03,27.04,13600.0,22.8899,22.8984,22.8814,22.8899,13600.0
2014-04-21 13:35:00,27.04,27.05,27.03,27.04,14800.0,22.8899,22.8984,22.8814,22.8899,14800.0
2014-04-21 13:40:00,27.03,27.03,27.01,27.02,19200.0,22.8814,22.8814,22.8645,22.873,19200.0
2014-04-21 13:45:00,27.02,27.02,27.01,27.01,3600.0,22.873,22.873,22.8645,22.8645,3600.0
2014-04-21 13:50:00,27.02,27.03,27.02,27.02,16800.0,22.873,22.8814,22.873,22.873,16800.0
2014-04-21 13:55:00,27.02,27.04,27.02,27.04,12000.0,22.873,22.8899,22.873,22.8899,12000.0
2014-04-21 14:00:00,27.04,27.04,27.03,27.03,19600.0,22.8899,22.8899,22.8814,22.8814,19600.0
2014-04-21 14:05:00,27.04,27.04,27.02,27.02,15600.0,22.8899,22.8899,22.873,22.873,15600.0
2014-04-21 14:10:00,27.01,27.02,27.0,27.02,15600.0,22.8645,22.873,22.856,22.873,15600.0
2014-04-21 14:15:00,27.02,27.03,27.02,27.03,4400.0,22.873,22.8814,22.873,22.8814,4400.0
2014-04-21 14:20:00,27.03,27.04,27.0,27.02,18800.0,22.8814,22.8899,22.856,22.873,18800.0
2014-04-21 14:25:00,27.02,27.04,27.02,27.04,12400.0,22.873,22.8899,22.873,22.8899,12400.0
2014-04-21 14:30:00,27.03,27.05,27.03,27.05,8000.0,22.8814,22.8984,22.8814,22.8984,8000.0
2014-04-21 14:35:00,27.05,27.06,27.04,27.06,24800.0,22.8984,22.9068,22.8899,22.9068,24800.0
2014-04-21 14:40:00,27.07,27.07,27.04,27.04,30400.0,22.9153,22.9153,22.8899,22.8899,30400.0
2014-04-21 14:45:00,27.04,27.05,27.04,27.05,11200.0,22.8899,22.8984,22.8899,22.8984,11200.0
2014-04-21 14:50:00,27.05,27.06,27.04,27.04,17200.0,22.8984,22.9068,22.8899,22.8899,17200.0
2014-04-21 14:55:00,27.04,27.06,27.04,27.05,7200.0,22.8899,22.9068,22.8899,22.8984,7200.0
2014-04-21 15:00:00,27.05,27.06,27.04,27.05,10800.0,22.8984,22.9068,22.8899,22.8984,10800.0
2014-04-21 15:05:00,27.05,27.05,27.02,27.02,14800.0,22.8984,22.8984,22.873,22.873,14800.0
2014-04-21 15:10:00,27.01,27.04,27.01,27.04,4800.0,22.8645,22.8899,22.8645,22.8899,4800.0
2014-04-21 15:15:00,27.02,27.03,27.02,27.02,15200.0,22.873,22.8814,22.873,22.873,15200.0
2014-04-21 15:20:00,27.01,27.03,27.01,27.02,10000.0,22.8645,22.8814,22.8645,22.873,10000.0
2014-04-21 15:25:00,27.02,27.04,27.01,27.03,25200.0,22.873,22.8899,22.8645,22.8814,25200.0
2014-04-21 15:30:00,27.02,27.04,27.02,27.03,18400.0,22.873,22.8899,22.873,22.8814,18400.0
2014-04-21 15:35:00,27.03,27.04,27.03,27.04,43200.0,22.8814,22.8899,22.8814,22.8899,43200.0
2014-04-21 15:40:00,27.05,27.05,27.04,27.04,41600.0,22.8984,22.8984,22.8899,22.8899,41600.0
2014-04-21 15:45:00,27.04,27.04,27.03,27.04,48800.0,22.8899,22.8899,22.8814,22.8899,48800.0
2014-04-21 15:50:00,27.04,27.07,27.04,27.06,49600.0,22.8899,22.9153,22.8899,22.9068,49600.0
2014-04-21 15:55:00,27.06,27.09,27.05,27.09,224400.0,22.9068,22.9322,22.8984,22.9322,224400.0
2014-04-22 09:30:00,27.13,27.16,27.12,27.15,32800.0,22.9661,22.9915,22.9576,22.983,32800.0
2014-04-22 09:35:00,27.16,27.16,27.11,27.12,78000.0,22.9915,22.9915,22.9491,22.9576,78000.0
2014-04-22 09:40:00,27.12,27.12,27.07,27.08,38400.0,22.9576,22.9576,22.9153,22.9237,38400.0
2014-04-22 09:45:00,27.07,27.11,27.07,27.09,52800.0,22.9153,22.9491,22.9153,22.9322,52800.0
2014-04-22 09:50:00,27.09,27.17,27.09,27.17,64400.0,22.9322,22.9999,22.9322,22.9999,64400.0
2014-04-22 09:55:00,27.17,27.18,27.16,27.18,45200.0,22.9999,23.0084,22.9915,23.0084,45200.0
2014-04-22 10:00:00,27.18,27.2,27.14,27.2,34000.0,23.0084,23.0253,22.9745,23.0253,34000.0
2014-04-22 10:05:00,27.2,27.25,27.19,27.22,22800.0,23.0253,23.0677,23.0169,23.0423,22800.0
2014-04-22 10:10:00,27.23,27.25,27.2,27.24,20800.0,23.0507,23.0677,23.0253,23.0592,20800.0
2014-04-22 10:15:00,27.25,27.25,27.23,27.23,14400.0,23.0677,23.0677,23.0507,23.0507,14400.0
2014-04-22 10:20:00,27.24,27.25,27.21,27.22,24000.0,23.0592,23.0677,23.0338,23.0423,24000.0
2014-04-22 10:25:00,27.23,27.23,27.21,27.23,12000.0,23.0507,23.0507,23.0338,23.0507,12000.0
2014-04-22 10:30:00,27.23,27.25,27.23,27.24,30800.0,23.0507,23.0677,23.0507,23.0592,30800.0
2014-04-22 10:35:00,27.24,27.25,27.2,27.2,34000.0,23.0592,23.0677,23.0253,23.0253,34000.0
2014-04-22 10:40:00,27.21,27.21,27.18,27.19,44800.0,23.0338,23.0338,23.0084,23.0169,44800.0
2014-04-22 10:45:00,27.2,27.2,27.18,27.19,22400.0,23.0253,23.0253,23.0084,23.0169,22400.0
2014-04-22 10:50:00,27.19,27.22,27.19,27.21,16000.0,23.0169,23.0423,23.0169,23.0338,16000.0
2014-04-22 10:55:00,27.21,27.21,27.19,27.21,12000.0,23.0338,23.0338,23.0169,23.0338,12000.0
2014-04-22 11:00:00,27.22,27.25,27.22,27.23,18400.0,23.0423,23.0677,23.0423,23.0507,18400.0
2014-04-22 11:05:00,27.23,27.24,27.23,27.24,10400.0,23.0507,23.0592,23.0507,23.0592,10400.0
2014-04-22 11:10:00,27.24,27.25,27.23,27.25,6400.0,23.0592,23.0677,23.0507,23.0677,6400.0
2014-04-22 11:15:00,27.24,27.25,27.24,27.25,8400.0,23.0592,23.0677,23.0592,23.0677,8400.0
2014-04-22 11:20:00,27.26,27.28,27.26,27.27,19600.0,23.0761,23.0931,23.0761,23.0846,19600.0
2014-04-22 11:25:00,27.27,27.29,27.27,27.29,26800.0,23.0846,23.1015,23.0846,23.1015,26800.0
2014-04-22 11:30:00,27.3,27.31,27.29,27.3,28800.0,23.11,23.1184,23.1015,23.11,28800.0
2014-04-22 11:35:00,27.31,27.33,27.31,27.32,23600.0,23.1184,23.1354,23.1184,23.1269,23600.0
2014-04-22 11:40:00,27.33,27.33,27.29,27.29,21200.0,23.1354,23.1354,23.1015,23.1015,21200.0
2014-04-22 11:45:00,27.29,27.29,27.28,27.29,18000.0,23.1015,23.1015,23.0931,23.1015,18000.0
2014-04-22 11:50:00,27.29,27.3,27.29,27.3,8800.0,23.1015,23.11,23.1015,23.11,8800.0
2014-04-22 11:55:00,27.29,27.3,27.29,27.3,34000.0,23.1015,23.11,23.1015,23.11,34000.0
2014-04-22 12:00:00,27.3,27.32,27.3,27.32,16000.0,23.11,23.1269,23.11,23.1269,16000.0
2014-04-22 12:05:00,27.32,27.33,27.32,27.33,36800.0,23.1269,23.1354,23.1269,23.1354,36800.0
2014-04-22 12:10:00,27.33,27.35,27.33,27.35,17600.0,23.1354,23.1523,23.1354,23.1523,17600.0
2014-04-22 12:15:00,27.35,27.35,27.34,27.34,8800.0,23.1523,23.1523,23.1438,23.1438,8800.0
2014-04-22 12:20:00,27.34,27.37,27.33,27.36,30400.0,23.1438,23.1692,23.1354,23.1608,30400.0
2014-04-22 12:25:00,27.36,27.37,27.36,27.36,12800.0,23.1608,23.1692,23.1608,23.1608,12800.0
2014-04-22 12:30:00,27.37,27.38,27.37,27.37,9600.0,23.1692,23.1777,23.1692,23.1692,9600.0
2014-04-22 12:35:00,27.36,27.37,27.35,27.35,15600.0,23.1608,23.1692,23.1523,23.1523,15600.0
2014-04-22 12:40:00,27.35,27.35,27.34,27.35,6800.0,23.1523,23.1523,23.1438,23.1523,6800.0
2014-04-22 12:45:00,27.35,27.35,27.34,27.34,8000.0,23.1523,23.1523,23.1438,23.1438,8000.0
2014-04-22 12:50:00,27.34,27.35,27.34,27.35,10400.0,23.1438,23.1523,23.1438,23.1523,10400.0
2014-04-22 12:55:00,27.34,27.36,27.34,27.35,189600.0,23.1438,23.1608,23.1438,23.1523,189600.0
2014-04-22 13:00:00,27.35,27.36,27.34,27.34,42000.0,23.1523,23.1608,23.1438,23.1438,42000.0
2014-04-22 13:05:00,27.34,27.36,27.34,27.35,6400.0,23.1438,23.1608,23.1438,23.1523,6400.0
2014-04-22 13:10:00,27.35,27.35,27.35,27.35,7600.0,23.1523,23.1523,23.1523,23.1523,7600.0
2014-04-22 13:15:00,27.35,27.36,27.35,27.36,11600.0,23.1523,23.1608,23.1523,23.1608,11600.0
2014-04-22 13:20:00,27.35,27.37,27.35,27.37,14000.0,23.1523,23.1692,23.1523,23.1692,14000.0
2014-04-22 13:25:00,27.37,27.37,27.37,27.37,8000.0,23.1692,23.1692,23.1692,23.1692,8000.0
2014-04-22 13:30:00,27.37,27.38,27.36,27.36,7600.0,23.1692,23.1777,23.1608,23.1608,7600.0
2014-04-22 13:35:00,27.36,27.39,27.36,27.39,11200.0,23.1608,23.1862,23.1608,23.1862,11200.0
2014-04-22 13:40:00,27.39,27.39,27.37,27.37,10400.0,23.1862,23.1862,23.1692,23.1692,10400.0
2014-04-22 13:45:00,27.38,27.38,27.36,27.38,12000.0,23.1777,23.1777,23.1608,23.1777,12000.0
2014-04-22 13:50:00,27.38,27.39,27.38,27.38,25600.0,23.1777,23.1862,23.1777,23.1777,25600.0
2014-04-22 13:55:00,27.37,27.38,27.37,27.38,10800.0,23.1692,23.1777,23.1692,23.1777,10800.0
2014-04-22 14:00:00,27.38,27.38,27.35,27.35,10800.0,23.1777,23.1777,23.1523,23.1523,10800.0
2014-04-22 14:05:00,27.35,27.36,27.35,27.35,10400.0,23.1523,23.1608,23.1523,23.1523,10400.0
2014-04-22 14:10:00,27.35,27.36,27.35,27.35,7200.0,23.1523,23.1608,23.1523,23.1523,7200.0
2014-04-22 14:15:00,27.35,27.36,27.35,27.36,12000.0,23.1523,23.1608,23.1523,23.1608,12000.0
2014-04-22 14:20:00,27.36,27.36,27.35,27.36,51600.0,23.1608,23.1608,23.1523,23.1608,51600.0
2014-04-22 14:25:00,27.36,27.36,27.34,27.35,9200.0,23.1608,23.1608,23.1438,23.1523,9200.0
2014-04-22 14:30:00,27.34,27.35,27.34,27.35,7600.0,23.1438,23.1523,23.1438,23.1523,7600.0
2014-04-22 14:35:00,27.35,27.38,27.35,27.38,18800.0,23.1523,23.1777,23.1523,23.1777,18800.0
2014-04-22 14:40:00,27.37,27.38,27.37,27.37,12400.0,23.1692,23.1777,23.1692,23.1692,12400.0
2014-04-22 14:45:00,27.37,27.38,27.36,27.37,12800.0,23.1692,23.1777,23.1608,23.1692,12800.0
2014-04-22 14:50:00,27.37,27.38,27.36,27.38,3600.0,23.1692,23.1777,23.1608,23.1777,3600.0
2014-04-22 14:55:00,27.38,27.38,27.36,27.36,22000.0,23.1777,23.1777,23.1608,23.1608,22000.0
2014-04-22 15:00:00,27.37,27.37,27.34,27.34,16000.0,23.1692,23.1692,23.1438,23.1438,16000.0
2014-04-22 15:05:00,27.34,27.35,27.34,27.34,7600.0,23.1438,23.1523,23.1438,23.1438,7600.0
2014-04-22 15:10:00,27.33,27.33,27.31,27.33,35600.0,23.1354,23.1354,23.1184,23.1354,35600.0
2014-04-22 15:15:00,27.33,27.33,27.31,27.31,8400.0,23.1354,23.1354,23.1184,23.1184,8400.0
2014-04-22 15:20:00,27.33,27.33,27.32,27.32,9200.0,23.1354,23.1354,23.1269,23.1269,9200.0
2014-04-22 15:25:00,27.32,27.33,27.32,27.32,7600.0,23.1269,23.1354,23.1269,23.1269,7600.0
2014-04-22 15:30:00,27.32,27.33,27.31,27.32,13200.0,23.1269,23.1354,23.1184,23.1269,13200.0
2014-04-22 15:35:00,27.32,27.32,27.29,27.3,44400.0,23.1269,23.1269,23.1015,23.11,44400.0
2014-04-22 15:40:00,27.29,27.3,27.27,27.28,12800.0,23.1015,23.11,23.0846,23.0931,12800.0
2014-04-22 15:45:00,27.3,27.31,27.29,27.31,16400.0,23.11,23.1184,23.1015,23.1184,16400.0
2014-04-22 15:50:00,27.31,27.33,27.31,27.33,10800.0,23.1184,23.1354,23.1184,23.1354,10800.0
2014-04-22 15:55:00,27.32,27.32,27.3,27.32,32800.0,23.1269,23.1269,23.11,23.1269,32800.0
2014-04-23 09:30:00,27.31,27.31,27.24,27.27,78000.0,23.1184,23.1184,23.0592,23.0846,78000.0
2014-04-23 09:35:00,27.27,27.29,27.25,27.28,74400.0,23.0846,23.1015,23.0677,23.0931,74400.0
2014-04-23 09:40:00,27.29,27.34,27.29,27.3,49200.0,23.1015,23.1438,23.1015,23.11,49200.0
2014-04-23 09:45:00,27.31,27.31,27.25,27.26,47200.0,23.1184,23.1184,23.0677,23.0761,47200.0
2014-04-23 09:50:00,27.25,27.29,27.25,27.28,13600.0,23.0677,23.1015,23.0677,23.0931,13600.0
2014-04-23 09:55:00,27.28,27.28,27.25,27.25,30400.0,23.0931,23.0931,23.0677,23.0677,30400.0
2014-04-23 10:00:00,27.26,27.26,27.18,27.18,29600.0,23.0761,23.0761,23.0084,23.0084,29600.0
2014-04-23 10:05:00,27.18,27.22,27.18,27.18,30400.0,23.0084,23.0423,23.0084,23.0084,30400.0
2014-04-23 10:10:00,27.22,27.24,27.21,27.24,24000.0,23.0423,23.0592,23.0338,23.0592,24000.0
2014-04-23 10:15:00,27.22,27.25,27.22,27.24,12400.0,23.0423,23.0677,23.0423,23.0592,12400.0
2014-04-23 10:20:00,27.25,27.3,27.25,27.29,40800.0,23.0677,23.11,23.0677,23.1015,40800.0
2014-04-23 10:25:00,27.3,27.32,27.29,27.32,25200.0,23.11,23.1269,23.1015,23.1269,25200.0
2014-04-23 10:30:00,27.32,27.32,27.29,27.3,20800.0,23.1269,23.1269,23.1015,23.11,20800.0
2014-04-23 10:35:00,27.29,27.3,27.28,27.3,16800.0,23.1015,23.11,23.0931,23.11,16800.0
2014-04-23 10:40:00,27.3,27.37,27.3,27.36,32800.0,23.11,23.1692,23.11,23.1608,32800.0
2014-04-23 10:45:00,27.38,27.38,27.36,27.37,23600.0,23.1777,23.1777,23.1608,23.1692,23600.0
2014-04-23 10:50:00,27.36,27.37,27.36,27.36,26800.0,23.1608,23.1692,23.1608,23.1608,26800.0
2014-04-23 10:55:00,27.35,27.36,27.32,27.33,34800.0,23.1523,23.1608,23.1269,23.1354,34800.0
2014-04-23 11:00:00,27.33,27.35,27.32,27.33,34400.0,23.1354,23.1523,23.1269,23.1354,34400.0
2014-04-23 11:05:00,27.32,27.33,27.32,27.33,4800.0,23.1269,23.1354,23.1269,23.1354,4800.0
2014-04-23 11:10:00,27.33,27.33,27.28,27.28,49600.0,23.1354,23.1354,23.0931,23.0931,49600.0
2014-04-23 11:15:00,27.27,27.28,27.26,27.28,18800.0,23.0846,23.0931,23.0761,23.0931,18800.0
2014-04-23 11:20:00,27.28,27.28,27.24,27.24,52000.0,23.0931,23.0931,23.0592,23.0592,52000.0
2014-04-23 11:25:00,27.24,27.28,27.24,27.25,18800.0,23.0592,23.0931,23.0592,23.0677,18800.0
2014-04-23 11:30:00,27.25,27.31,27.25,27.31,17200.0,23.0677,23.1184,23.0677,23.1184,17200.0
2014-04-23 11:35:00,27.3,27.33,27.3,27.32,12000.0,23.11,23.1354,23.11,23.1269,12000.0
2014-04-23 11:40:00,27.32,27.33,27.3,27.31,6400.0,23.1269,23.1354,23.11,23.1184,6400.0
2014-04-23 11:45:00,27.3,27.3,27.28,27.3,10400.0,23.11,23.11,23.0931,23.11,10400.0
2014-04-23 11:50:00,27.31,27.32,27.3,27.32,25600.0,23.1184,23.1269,23.11,23.1269,25600.0
2014-04-23 11:55:00,27.33,27.33,27.31,27.33,12400.0,23.1354,23.1354,23.1184,23.1354,12400.0
2014-04-23 12:00:00,27.33,27.33,27.31,27.31,45200.0,23.1354,23.1354,23.1184,23.1184,45200.0
2014-04-23 12:05:00,27.31,27.31,27.27,27.27,36800.0,23.1184,23.1184,23.0846,23.0846,36800.0
2014-04-23 12:10:00,27.26,27.28,27.25,27.27,9600.0,23.0761,23.0931,23.0677,23.0846,9600.0
2014-04-23 12:15:00,27.27,27.27,27.26,27.27,16400.0,23.0846,23.0846,23.0761,23.0846,16400.0
2014-04-23 12:20:00,27.27,27.28,27.26,27.26,8800.0,23.0846,23.0931,23.0761,23.0761,8800.0
2014-04-23 12:25:00,27.26,27.27,27.25,27.27,8400.0,23.0761,23.0846,23.0677,23.0846,8400.0
2014-04-23 12:30:00,27.27,27.28,27.27,27.27,4000.0,23.0846,23.0931,23.0846,23.0846,4000.0
2014-04-23 12:35:00,27.28,27.29,27.28,27.28,14800.0,23.0931,23.1015,23.0931,23.0931,14800.0
2014-04-23 12:40:00,27.28,27.3,27.28,27.3,24000.0,23.0931,23.11,23.0931,23.11,24000.0
2014-04-23 12:45:00,27.29,27.3,27.29,27.29,15200.0,23.1015,23.11,23.1015,23.1015,15200.0
2014-04-23 12:50:00,27.29,27.3,27.28,27.29,6000.0,23.1015,23.11,23.0931,23.1015,6000.0
2014-04-23 12:55:00,27.29,27.29,27.28,27.28,3600.0,23.1015,23.1015,23.0931,23.0931,3600.0
2014-04-23 13:00:00,27.28,27.29,27.27,27.27,8000.0,23.0931,23.1015,23.0846,23.0846,8000.0
2014-04-23 13:05:00,27.28,27.28,27.25,27.26,20400.0,23.0931,23.0931,23.0677,23.0761,20400.0
2014-04-23 13:10:00,27.25,27.26,27.23,27.23,39600.0,23.0677,23.0761,23.0507,23.0507,39600.0
2014-04-23 13:15:00,27.24,27.25,27.22,27.25,36000.0,23.0592,23.0677,23.0423,23.0677,36000.0
2014-04-23 13:20:00,27.24,27.25,27.24,27.25,15600.0,23.0592,23.0677,23.0592,23.0677,15600.0
2014-04-23 13:25:00,27.26,27.28,27.26,27.28,12800.0,23.0761,23.0931,23.0761,23.0931,12800.0
2014-04-23 13:30:00,27.28,27.28,27.27,27.27,12400.0,23.0931,23.0931,23.0846,23.0846,12400.0
2014-04-23 13:35:00,27.27,27.27,27.23,27.23,37200.0,23.0846,23.0846,23.0507,23.0507,37200.0
2014-04-23 13:40:00,27.23,27.26,27.22,27.24,18000.0,23.0507,23.0761,23.0423,23.0592,18000.0
2014-04-23 13:45:00,27.25,27.25,27.21,27.22,17600.0,23.0677,23.0677,23.0338,23.0423,17600.0
2014-04-23 13:50:00,27.22,27.24,27.21,27.23,13200.0,23.0423,23.0592,23.0338,23.0507,13200.0
2014-04-23 13:55:00,27.23,27.23,27.22,27.23,8400.0,23.0507,23.0507,23.0423,23.0507,8400.0
2014-04-23 14:00:00,27.22,27.22,27.2,27.21,21600.0,23.0423,23.0423,23.0253,23.0338,21600.0
2014-04-23 14:05:00,27.22,27.23,27.19,27.23,23600.0,23.0423,23.0507,23.0169,23.0507,23600.0
2014-04-23 14:10:00,27.22,27.22,27.19,27.2,19600.0,23.0423,23.0423,23.0169,23.0253,19600.0
2014-04-23 14:15:00,27.18,27.18,27.16,27.16,25200.0,23.0084,23.0084,22.9915,22.9915,25200.0
2014-04-23 14:20:00,27.17,27.18,27.16,27.16,12000.0,22.9999,23.0084,22.9915,22.9915,12000.0
2014-04-23 14:25:00,27.17,27.19,27.17,27.19,7200.0,22.9999,23.0169,22.9999,23.0169,7200.0
2014-04-23 14:30:00,27.18,27.18,27.16,27.17,66400.0,23.0084,23.0084,22.9915,22.9999,66400.0
2014-04-23 14:35:00,27.16,27.17,27.16,27.16,13200.0,22.9915,22.9999,22.9915,22.9915,13200.0
2014-04-23 14:40:00,27.16,27.18,27.16,27.16,247200.0,22.9915,23.0084,22.9915,22.9915,247200.0
2014-04-23 14:45:00,27.16,27.17,27.15,27.15,27600.0,22.9915,22.9999,22.983,22.983,27600.0
2014-04-23 14:50:00,27.16,27.19,27.15,27.19,20400.0,22.9915,23.0169,22.983,23.0169,20400.0
2014-04-23 14:55:00,27.18,27.19,27.18,27.18,14400.0,23.0084,23.0169,23.0084,23.0084,14400.0
2014-04-23 15:00:00,27.18,27.18,27.17,27.18,10800.0,23.0084,23.0084,22.9999,23.0084,10800.0
2014-04-23 15:05:00,27.18,27.22,27.18,27.22,20800.0,23.0084,23.0423,23.0084,23.0423,20800.0
2014-04-23 15:10:00,27.22,27.22,27.2,27.22,13600.0,23.0423,23.0423,23.0253,23.0423,13600.0
2014-04-23 15:15:00,27.22,27.23,27.2,27.2,20000.0,23.0423,23.0507,23.0253,23.0253,20000.0
2014-04-23 15:20:00,27.21,27.23,27.2,27.22,10800.0,23.0338,23.0507,23.0253,23.0423,10800.0
2014-04-23 15:25:00,27.22,27.22,27.2,27.2,25600.0,23.0423,23.0423,23.0253,23.0253,25600.0
2014-04-23 15:30:00,27.2,27.21,27.19,27.19,23600.0,23.0253,23.0338,23.0169,23.0169,23600.0
2014-04-23 15:35:00,27.19,27.21,27.18,27.2,22400.0,23.0169,23.0338,23.0084,23.0253,22400.0
2014-04-23 15:40:00,27.21,27.21,27.19,27.2,43200.0,23.0338,23.0338,23.0169,23.0253,43200.0
2014-04-23 15:45:00,27.2,27.21,27.18,27.21,34800.0,23.0253,23.0338,23.0084,23.0338,34800.0
2014-04-23 15:50:00,27.21,27.21,27.18,27.19,28800.0,23.0338,23.0338,23.0084,23.0169,28800.0
2014-04-23 15:55:00,27.19,27.2,27.15,27.16,101600.0,23.0169,23.0253,22.983,22.9915,101600.0
2014-04-24 09:30:00,27.28,27.33,27.22,27.27,50000.0,23.0931,23.1354,23.0423,23.0846,50000.0
2014-04-24 09:35:00,27.27,27.27,27.2,27.22,88000.0,23.0846,23.0846,23.0253,23.0423,88000.0
2014-04-24 09:40:00,27.22,27.22,27.14,27.16,20000.0,23.0423,23.0423,22.9745,22.9915,20000.0
2014-04-24 09:45:00,27.1,27.1,26.93,26.97,93600.0,22.9407,22.9407,22.7968,22.8306,93600.0
2014-04-24 09:50:00,26.98,27.09,26.98,27.08,30800.0,22.8391,22.9322,22.8391,22.9237,30800.0
2014-04-24 09:55:00,27.08,27.1,27.08,27.1,12800.0,22.9237,22.9407,22.9237,22.9407,12800.0
2014-04-24 10:00:00,27.02,27.03,26.99,27.0,77200.0,22.873,22.8814,22.8476,22.856,77200.0
2014-04-24 10:05:00,26.97,26.97,26.92,26.95,30400.0,22.8306,22.8306,22.7883,22.8137,30400.0
2014-04-24 10:10:00,26.92,27.01,26.92,27.01,33600.0,22.7883,22.8645,22.7883,22.8645,33600.0
2014-04-24 10:15:00,27.02,27.12,27.01,27.1,25200.0,22.873,22.9576,22.8645,22.9407,25200.0
2014-04-24 10:20:00,27.12,27.12,27.08,27.11,25200.0,22.9576,22.9576,22.9237,22.9491,25200.0
2014-04-24 10:25:00,27.11,27.12,27.08,27.11,33200.0,22.9491,22.9576,22.9237,22.9491,33200.0
2014-04-24 10:30:00,27.12,27.13,27.09,27.09,27200.0,22.9576,22.9661,22.9322,22.9322,27200.0
2014-04-24 10:35:00,27.1,27.14,27.1,27.14,38000.0,22.9407,22.9745,22.9407,22.9745,38000.0
2014-04-24 10:40:00,27.13,27.15,27.1,27.11,30800.0,22.9661,22.983,22.9407,22.9491,30800.0
2014-04-24 10:45:00,27.1,27.11,27.08,27.08,10000.0,22.9407,22.9491,22.9237,22.9237,10000.0
2014-04-24 10:50:00,27.06,27.06,27.04,27.04,14400.0,22.9068,22.9068,22.8899,22.8899,14400.0
2014-04-24 10:55:00,27.03,27.08,27.03,27.08,15200.0,22.8814,22.9237,22.8814,22.9237,15200.0
2014-04-24 11:00:00,27.08,27.09,27.06,27.09,20000.0,22.9237,22.9322,22.9068,22.9322,20000.0
2014-04-24 11:05:00,27.1,27.13,27.09,27.13,10400.0,22.9407,22.9661,22.9322,22.9661,10400.0
2014-04-24 11:10:00,27.13,27.18,27.13,27.18,56800.0,22.9661,23.0084,22.9661,23.0084,56800.0
2014-04-24 11:15:00,27.17,27.21,27.17,27.2,18000.0,22.9999,23.0338,22.9999,23.0253,18000.0
2014-04-24 11:20:00,27.2,27.23,27.2,27.21,28800.0,23.0253,23.0507,23.0253,23.0338,28800.0
2014-04-24 11:25:00,27.2,27.21,27.18,27.19,10000.0,23.0253,23.0338,23.0084,23.0169,10000.0
2014-04-24 11:30:00,27.19,27.2,27.19,27.2,10800.0,23.0169,23.0253,23.0169,23.0253,10800.0
2014-04-24 11:35:00,27.2,27.22,27.2,27.22,11200.0,23.0253,23.0423,23.0253,23.0423,11200.0
2014-04-24 11:40:00,27.22,27.22,27.2,27.2,16400.0,23.0423,23.0423,23.0253,23.0253,16400.0
2014-04-24 11:45:00,27.18,27.19,27.17,27.18,16800.0,23.0084,23.0169,22.9999,23.0084,16800.0
2014-04-24 11:50:00,27.18,27.18,27.15,27.16,9200.0,23.0084,23.0084,22.983,22.9915,9200.0
2014-04-24 11:55:00,27.16,27.18,27.15,27.18,12000.0,22.9915,23.0084,22.983,23.0084,12000.0
2014-04-24 12:00:00,27.18,27.2,27.18,27.19,13200.0,23.0084,23.0253,23.0084,23.0169,13200.0
2014-04-24 12:05:00,27.17,27.18,27.15,27.15,10400.0,22.9999,23.0084,22.983,22.983,10400.0
2014-04-24 12:10:00,27.15,27.16,27.15,27.15,18400.0,22.983,22.9915,22.983,22.983,18400.0
2014-04-24 12:15:00,27.15,27.15,27.14,27.15,8800.0,22.983,22.983,22.9745,22.983,8800.0
2014-04-24 12:20:00,27.14,27.17,27.14,27.17,7600.0,22.9745,22.9999,22.9745,22.9999,7600.0
2014-04-24 12:25:00,27.18,27.18,27.16,27.17,4800.0,23.0084,23.0084,22.9915,22.9999,4800.0
2014-04-24 12:30:00,27.17,27.18,27.17,27.18,24000.0,22.9999,23.0084,22.9999,23.0084,24000.0
2014-04-24 12:35:00,27.18,27.18,27.18,27.18,19200.0,23.0084,23.0084,23.0084,23.0084,19200.0
2014-04-24 12:40:00,27.18,27.18,27.17,27.18,9600.0,23.0084,23.0084,22.9999,23.0084,9600.0
2014-04-24 12:45:00,27.17,27.17,27.16,27.17,8000.0,22.9999,22.9999,22.9915,22.9999,8000.0
2014-04-24 12:50:00,27.17,27.17,27.15,27.17,20400.0,22.9999,22.9999,22.983,22.9999,20400.0
2014-04-24 12:55:00,27.17,27.21,27.17,27.21,27600.0,22.9999,23.0338,22.9999,23.0338,27600.0
2014-04-24 13:00:00,27.21,27.22,27.2,27.2,26000.0,23.0338,23.0423,23.0253,23.0253,26000.0
2014-04-24 13:05:00,27.19,27.19,27.18,27.18,4400.0,23.0169,23.0169,23.0084,23.0084,4400.0
2014-04-24 13:10:00,27.18,27.18,27.18,27.18,1600.0,23.0084,23.0084,23.0084,23.0084,1600.0
2014-04-24 13:15:00,27.18,27.19,27.18,27.19,13600.0,23.0084,23.0169,23.0084,23.0169,13600.0
2014-04-24 13:20:00,27.18,27.19,27.18,27.19,2800.0,23.0084,23.0169,23.0084,23.0169,2800.0
2014-04-24 13:25:00,27.18,27.19,27.15,27.16,37600.0,23.0084,23.0169,22.983,22.9915,37600.0
2014-04-24 13:30:00,27.15,27.15,27.14,27.15,8000.0,22.983,22.983,22.9745,22.983,8000.0
2014-04-24 13:35:00,27.13,27.13,27.04,27.04,29600.0,22.9661,22.9661,22.8899,22.8899,29600.0
2014-04-24 13:40:00,27.04,27.07,27.04,27.07,19200.0,22.8899,22.9153,22.8899,22.9153,19200.0
2014-04-24 13:45:00,27.08,27.08,27.05,27.05,10800.0,22.9237,22.9237,22.8984,22.8984,10800.0
2014-04-24 13:50:00,27.05,27.07,27.05,27.07,6400.0,22.8984,22.9153,22.8984,22.9153,6400.0
2014-04-24 13:55:00,27.06,27.07,27.03,27.03,29600.0,22.9068,22.9153,22.8814,22.8814,29600.0
2014-04-24 14:00:00,27.03,27.07,27.03,27.07,28400.0,22.8814,22.9153,22.8814,22.9153,28400.0
2014-04-24 14:05:00,27.07,27.09,27.03,27.03,38400.0,22.9153,22.9322,22.8814,22.8814,38400.0
2014-04-24 14:10:00,27.04,27.06,27.02,27.06,57600.0,22.8899,22.9068,22.873,22.9068,57600.0
2014-04-24 14:15:00,27.07,27.08,27.05,27.06,37200.0,22.9153,22.9237,22.8984,22.9068,37200.0
2014-04-24 14:20:00,27.06,27.06,27.04,27.04,21600.0,22.9068,22.9068,22.8899,22.8899,21600.0
2014-04-24 14:25:00,27.03,27.06,27.03,27.06,21600.0,22.8814,22.9068,22.8814,22.9068,21600.0
2014-04-24 14:30:00,27.06,27.06,27.03,27.04,12400.0,22.9068,22.9068,22.8814,22.8899,12400.0
2014-04-24 14:35:00,27.05,27.09,27.05,27.09,19600.0,22.8984,22.9322,22.8984,22.9322,19600.0
2014-04-24 14:40:00,27.09,27.09,27.03,27.03,25200.0,22.9322,22.9322,22.8814,22.8814,25200.0
2014-04-24 14:45:00,27.03,27.05,27.03,27.04,21600.0,22.8814,22.8984,22.8814,22.8899,21600.0
2014-04-24 14:50:00,27.04,27.05,27.02,27.02,27200.0,22.8899,22.8984,22.873,22.873,27200.0
2014-04-24 14:55:00,27.02,27.03,27.0,27.03,43600.0,22.873,22.8814,22.856,22.8814,43600.0
2014-04-24 15:00:00,27.03,27.08,27.03,27.08,36800.0,22.8814,22.9237,22.8814,22.9237,36800.0
2014-04-24 15:05:00,27.09,27.09,27.06,27.06,14000.0,22.9322,22.9322,22.9068,22.9068,14000.0
2014-04-24 15:10:00,27.06,27.07,27.05,27.07,39600.0,22.9068,22.9153,22.8984,22.9153,39600.0
2014-04-24 15:15:00,27.06,27.06,27.04,27.05,47200.0,22.9068,22.9068,22.8899,22.8984,47200.0
2014-04-24 15:20:00,27.05,27.08,27.04,27.08,21200.0,22.8984,22.9237,22.8899,22.9237,21200.0
2014-04-24 15:25:00,27.08,27.08,27.06,27.06,46000.0,22.9237,22.9237,22.9068,22.9068,46000.0
2014-04-24 15:30:00,27.07,27.09,27.05,27.05,38400.0,22.9153,22.9322,22.8984,22.8984,38400.0
2014-04-24 15:35:00,27.05,27.07,27.05,27.07,25600.0,22.8984,22.9153,22.8984,22.9153,25600.0
2014-04-24 15:40:00,27.07,27.09,27.07,27.07,29200.0,22.9153,22.9322,22.9153,22.9153,29200.0
2014-04-24 15:45:00,27.07,27.07,27.05,27.07,25200.0,22.9153,22.9153,22.8984,22.9153,25200.0
2014-04-24 15:50:00,27.07,27.08,27.06,27.07,67200.0,22.9153,22.9237,22.9068,22.9153,67200.0
2014-04-24 15:55:00,27.07,27.08,27.06,27.07,67600.0,22.9153,22.9237,22.9068,22.9153,67600.0
2014-04-25 09:30:00,26.97,27.17,26.94,26.96,234000.0,22.8306,22.9999,22.8052,22.8222,234000.0
2014-04-25 09:35:00,26.96,26.98,26.9,26.92,154400.0,22.8222,22.8391,22.7714,22.7883,154400.0
2014-04-25 09:40:00,26.91,26.99,26.91,26.99,232000.0,22.7798,22.8476,22.7798,22.8476,232000.0
2014-04-25 09:45:00,26.98,27.01,26.91,26.91,275600.0,22.8391,22.8645,22.7798,22.7798,275600.0
2014-04-25 09:50:00,26.92,26.95,26.89,26.93,32800.0,22.7883,22.8137,22.7629,22.7968,32800.0
2014-04-25 09:55:00,26.95,26.97,26.88,26.9,62800.0,22.8137,22.8306,22.7544,22.7714,62800.0
2014-04-25 10:00:00,26.88,26.89,26.84,26.88,69600.0,22.7544,22.7629,22.7206,22.7544,69600.0
2014-04-25 10:05:00,26.86,26.92,26.85,26.91,46000.0,22.7375,22.7883,22.729,22.7798,46000.0
2014-04-25 10:10:00,26.92,26.95,26.9,26.93,33200.0,22.7883,22.8137,22.7714,22.7968,33200.0
2014-04-25 10:15:00,26.95,26.97,26.93,26.95,76400.0,22.8137,22.8306,22.7968,22.8137,76400.0
2014-04-25 10:20:00,26.95,26.97,26.93,26.94,80000.0,22.8137,22.8306,22.7968,22.8052,80000.0
2014-04-25 10:25:00,26.93,26.94,26.89,26.89,51200.0,22.7968,22.8052,22.7629,22.7629,51200.0
2014-04-25 10:30:00,26.88,26.89,26.83,26.84,33600.0,22.7544,22.7629,22.7121,22.7206,33600.0
2014-04-25 10:35:00,26.84,26.84,26.76,26.81,168800.0,22.7206,22.7206,22.6529,22.6952,168800.0
2014-04-25 10:40:00,26.81,26.83,26.78,26.82,34000.0,22.6952,22.7121,22.6698,22.7037,34000.0
2014-04-25 10:45:00,26.82,26.83,26.79,26.79,26400.0,22.7037,22.7121,22.6783,22.6783,26400.0
2014-04-25 10:50:00,26.79,26.8,26.75,26.76,31600.0,22.6783,22.6867,22.6444,22.6529,31600.0
2014-04-25 10:55:00,26.76,26.77,26.74,26.76,69600.0,22.6529,22.6613,22.6359,22.6529,69600.0
2014-04-25 11:00:00,26.75,26.77,26.74,26.74,27600.0,22.6444,22.6613,22.6359,22.6359,27600.0
2014-04-25 11:05:00,26.74,26.74,26.68,26.7,54400.0,22.6359,22.6359,22.5851,22.6021,54400.0
2014-04-25 11:10:00,26.7,26.73,26.68,26.72,51600.0,22.6021,22.6275,22.5851,22.619,51600.0
2014-04-25 11:15:00,26.71,26.75,26.71,26.74,104400.0,22.6105,22.6444,22.6105,22.6359,104400.0
2014-04-25 11:20:00,26.74,26.78,26.74,26.77,21200.0,22.6359,22.6698,22.6359,22.6613,21200.0
2014-04-25 11:25:00,26.76,26.82,26.76,26.81,54400.0,22.6529,22.7037,22.6529,22.6952,54400.0
2014-04-25 11:30:00,26.81,26.83,26.79,26.8,22400.0,22.6952,22.7121,22.6783,22.6867,22400.0
2014-04-25 11:35:00,26.79,26.82,26.79,26.79,15200.0,22.6783,22.7037,22.6783,22.6783,15200.0
2014-04-25 11:40:00,26.79,26.79,26.72,26.74,19200.0,22.6783,22.6783,22.619,22.6359,19200.0
2014-04-25 11:45:00,26.73,26.75,26.71,26.75,23600.0,22.6275,22.6444,22.6105,22.6444,23600.0
2014-04-25 11:50:00,26.74,26.82,26.74,26.82,12000.0,22.6359,22.7037,22.6359,22.7037,12000.0
2014-04-25 11:55:00,26.82,26.83,26.76,26.76,23200.0,22.7037,22.7121,22.6529,22.6529,23200.0
2014-04-25 12:00:00,26.77,26.78,26.74,26.75,11600.0,22.6613,22.6698,22.6359,22.6444,11600.0
2014-04-25 12:05:00,26.75,26.79,26.75,26.78,9600.0,22.6444,22.6783,22.6444,22.6698,9600.0
2014-04-25 12:10:00,26.77,26.79,26.77,26.77,15200.0,22.6613,22.6783,22.6613,22.6613,15200.0
2014-04-25 12:15:00,26.78,26.79,26.77,26.77,7600.0,22.6698,22.6783,22.6613,22.6613,7600.0
2014-04-25 12:20:00,26.75,26.75,26.75,26.75,5200.0,22.6444,22.6444,22.6444,22.6444,5200.0
2014-04-25 12:25:00,26.78,26.78,26.77,26.78,24400.0,22.6698,22.6698,22.6613,22.6698,24400.0
2014-04-25 12:30:00,26.76,26.77,26.76,26.77,6800.0,22.6529,22.6613,22.6529,22.6613,6800.0
2014-04-25 12:35:00,26.76,26.76,26.74,26.75,3200.0,22.6529,22.6529,22.6359,22.6444,3200.0
2014-04-25 12:40:00,26.75,26.75,26.72,26.73,13600.0,22.6444,22.6444,22.619,22.6275,13600.0
2014-04-25 12:45:00,26.72,26.73,26.69,26.7,12400.0,22.619,22.6275,22.5936,22.6021,12400.0
2014-04-25 12:50:00,26.71,26.71,26.7,26.71,21600.0,22.6105,22.6105,22.6021,22.6105,21600.0
2014-04-25 12:55:00,26.71,26.72,26.7,26.71,14400.0,22.6105,22.619,22.6021,22.6105,14400.0
2014-04-25 13:00:00,26.71,26.71,26.64,26.64,33600.0,22.6105,22.6105,22.5513,22.5513,33600.0
2014-04-25 13:05:00,26.64,26.66,26.62,26.66,51600.0,22.5513,22.5682,22.5343,22.5682,51600.0
2014-04-25 13:10:00,26.65,26.66,26.65,26.65,2800.0,22.5597,22.5682,22.5597,22.5597,2800.0
2014-04-25 13:15:00,26.64,26.65,26.64,26.65,7200.0,22.5513,22.5597,22.5513,22.5597,7200.0
2014-04-25 13:20:00,26.66,26.66,26.65,26.65,3200.0,22.5682,22.5682,22.5597,22.5597,3200.0
2014-04-25 13:25:00,26.67,26.68,26.67,26.68,13600.0,22.5767,22.5851,22.5767,22.5851,13600.0
2014-04-25 13:30:00,26.67,26.67,26.63,26.63,14800.0,22.5767,22.5767,22.5428,22.5428,14800.0
2014-04-25 13:35:00,26.63,26.63,26.62,26.63,8400.0,22.5428,22.5428,22.5343,22.5428,8400.0
2014-04-25 13:40:00,26.64,26.69,26.64,26.68,4800.0,22.5513,22.5936,22.5513,22.5851,4800.0
2014-04-25 13:45:00,26.7,26.72,26.69,26.69,8400.0,22.6021,22.619,22.5936,22.5936,8400.0
2014-04-25 13:50:00,26.69,26.7,26.67,26.67,23600.0,22.5936,22.6021,22.5767,22.5767,23600.0
2014-04-25 13:55:00,26.68,26.7,26.68,26.68,10000.0,22.5851,22.6021,22.5851,22.5851,10000.0
2014-04-25 14:00:00,26.67,26.67,26.64,26.64,9200.0,22.5767,22.5767,22.5513,22.5513,9200.0
2014-04-25 14:05:00,26.65,26.67,26.65,26.66,9600.0,22.5597,22.5767,22.5597,22.5682,9600.0
2014-04-25 14:10:00,26.66,26.67,26.65,26.66,12000.0,22.5682,22.5767,22.5597,22.5682,12000.0
2014-04-25 14:15:00,26.65,26.66,26.61,26.63,15600.0,22.5597,22.5682,22.5259,22.5428,15600.0
2014-04-25 14:20:00,26.61,26.65,26.61,26.64,16000.0,22.5259,22.5597,22.5259,22.5513,16000.0
2014-04-25 14:25:00,26.66,26.66,26.64,26.65,49600.0,22.5682,22.5682,22.5513,22.5597,49600.0
2014-04-25 14:30:00,26.63,26.64,26.61,26.64,10400.0,22.5428,22.5513,22.5259,22.5513,10400.0
2014-04-25 14:35:00,26.66,26.69,26.65,26.69,4400.0,22.5682,22.5936,22.5597,22.5936,4400.0
2014-04-25 14:40:00,26.7,26.7,26.66,26.66,26000.0,22.6021,22.6021,22.5682,22.5682,26000.0
2014-04-25 14:45:00,26.67,26.7,26.67,26.69,32800.0,22.5767,22.6021,22.5767,22.5936,32800.0
2014-04-25 14:50:00,26.69,26.71,26.68,26.68,26800.0,22.5936,22.6105,22.5851,22.5851,26800.0
2014-04-25 14:55:00,26.68,26.68,26.64,26.64,17600.0,22.5851,22.5851,22.5513,22.5513,17600.0
2014-04-25 15:00:00,26.65,26.69,26.64,26.69,15200.0,22.5597,22.5936,22.5513,22.5936,15200.0
2014-04-25 15:05:00,26.69,26.7,26.66,26.67,6800.0,22.5936,22.6021,22.5682,22.5767,6800.0
2014-04-25 15:10:00,26.67,26.67,26.65,26.65,22000.0,22.5767,22.5767,22.5597,22.5597,22000.0
2014-04-25 15:15:00,26.65,26.68,26.64,26.68,7200.0,22.5597,22.5851,22.5513,22.5851,7200.0
2014-04-25 15:20:00,26.67,26.68,26.66,26.67,24400.0,22.5767,22.5851,22.5682,22.5767,24400.0
2014-04-25 15:25:00,26.66,26.69,26.66,26.68,6400.0,22.5682,22.5936,22.5682,22.5851,6400.0
2014-04-25 15:30:00,26.69,26.7,26.68,26.69,10800.0,22.5936,22.6021,22.5851,22.5936,10800.0
2014-04-25 15:35:00,26.69,26.7,26.69,26.69,13600.0,22.5936,22.6021,22.5936,22.5936,13600.0
2014-04-25 15:40:00,26.7,26.73,26.7,26.71,15200.0,22.6021,22.6275,22.6021,22.6105,15200.0
2014-04-25 15:45:00,26.72,26.72,26.7,26.72,14400.0,22.619,22.619,22.6021,22.619,14400.0
2014-04-25 15:50:00,26.72,26.72,26.7,26.7,21600.0,22.619,22.619,22.6021,22.6021,21600.0
2014-04-25 15:55:00,26.7,26.7,26.66,26.68,70000.0,22.6021,22.6021,22.5682,22.5851,70000.0
2014-04-28 09:30:00,26.8,26.8,26.71,26.71,60000.0,22.6867,22.6867,22.6105,22.6105,60000.0
2014-04-28 09:35:00,26.7,26.7,26.61,26.62,58000.0,22.6021,22.6021,22.5259,22.5343,58000.0
2014-04-28 09:40:00,26.63,26.63,26.6,26.6,33600.0,22.5428,22.5428,22.5174,22.5174,33600.0
2014-04-28 09:45:00,26.62,26.64,26.57,26.57,34000.0,22.5343,22.5513,22.492,22.492,34000.0
2014-04-28 09:50:00,26.58,26.66,26.57,26.66,50400.0,22.5005,22.5682,22.492,22.5682,50400.0
2014-04-28 09:55:00,26.67,26.74,26.67,26.74,19600.0,22.5767,22.6359,22.5767,22.6359,19600.0
2014-04-28 10:00:00,26.74,26.79,26.71,26.73,18400.0,22.6359,22.6783,22.6105,22.6275,18400.0
2014-04-28 10:05:00,26.73,26.78,26.72,26.78,24000.0,22.6275,22.6698,22.619,22.6698,24000.0
2014-04-28 10:10:00,26.77,26.81,26.75,26.81,34400.0,22.6613,22.6952,22.6444,22.6952,34400.0
2014-04-28 10:15:00,26.82,26.87,26.82,26.86,14800.0,22.7037,22.746,22.7037,22.7375,14800.0
2014-04-28 10:20:00,26.88,26.88,26.84,26.86,7600.0,22.7544,22.7544,22.7206,22.7375,7600.0
2014-04-28 10:25:00,26.85,26.86,26.8,26.8,12800.0,22.729,22.7375,22.6867,22.6867,12800.0
2014-04-28 10:30:00,26.81,26.84,26.8,26.81,33200.0,22.6952,22.7206,22.6867,22.6952,33200.0
2014-04-28 10:35:00,26.82,26.82,26.73,26.75,28400.0,22.7037,22.7037,22.6275,22.6444,28400.0
2014-04-28 10:40:00,26.74,26.77,26.74,26.77,30800.0,22.6359,22.6613,22.6359,22.6613,30800.0
2014-04-28 10:45:00,26.77,26.77,26.72,26.72,7200.0,22.6613,22.6613,22.619,22.619,7200.0
2014-04-28 10:50:00,26.71,26.71,26.68,26.68,7200.0,22.6105,22.6105,22.5851,22.5851,7200.0
2014-04-28 10:55:00,26.68,26.71,26.68,26.69,4800.0,22.5851,22.6105,22.5851,22.5936,4800.0
2014-04-28 11:00:00,26.69,26.73,26.69,26.72,30000.0,22.5936,22.6275,22.5936,22.619,30000.0
2014-04-28 11:05:00,26.73,26.73,26.64,26.66,43600.0,22.6275,22.6275,22.5513,22.5682,43600.0
2014-04-28 11:10:00,26.65,26.66,26.59,26.59,36400.0,22.5597,22.5682,22.509,22.509,36400.0
2014-04-28 11:15:00,26.57,26.57,26.53,26.55,13600.0,22.492,22.492,22.4582,22.4751,13600.0
2014-04-28 11:20:00,26.55,26.55,26.49,26.49,56000.0,22.4751,22.4751,22.4243,22.4243,56000.0
2014-04-28 11:25:00,26.47,26.52,26.47,26.48,55600.0,22.4074,22.4497,22.4074,22.4158,55600.0
2014-04-28 11:30:00,26.48,26.52,26.47,26.52,41600.0,22.4158,22.4497,22.4074,22.4497,41600.0
2014-04-28 11:35:00,26.52,26.58,26.52,26.58,13600.0,22.4497,22.5005,22.4497,22.5005,13600.0
2014-04-28 11:40:00,26.57,26.58,26.52,26.53,35200.0,22.492,22.5005,22.4497,22.4582,35200.0
2014-04-28 11:45:00,26.52,26.55,26.52,26.55,34400.0,22.4497,22.4751,22.4497,22.4751,34400.0
2014-04-28 11:50:00,26.55,26.58,26.52,26.53,18400.0,22.4751,22.5005,22.4497,22.4582,18400.0
2014-04-28 11:55:00,26.52,26.52,26.4,26.41,124000.0,22.4497,22.4497,22.3481,22.3566,124000.0
2014-04-28 12:00:00,26.41,26.43,26.41,26.41,21200.0,22.3566,22.3735,22.3566,22.3566,21200.0
2014-04-28 12:05:00,26.41,26.42,26.34,26.34,36800.0,22.3566,22.365,22.2973,22.2973,36800.0
2014-04-28 12:10:00,26.35,26.44,26.34,26.44,20000.0,22.3058,22.382,22.2973,22.382,20000.0
2014-04-28 12:15:00,26.43,26.46,26.43,26.44,46400.0,22.3735,22.3989,22.3735,22.382,46400.0
2014-04-28 12:20:00,26.45,26.45,26.41,26.41,8800.0,22.3904,22.3904,22.3566,22.3566,8800.0
2014-04-28 12:25:00,26.41,26.42,26.39,26.42,6000.0,22.3566,22.365,22.3396,22.365,6000.0
2014-04-28 12:30:00,26.43,26.45,26.42,26.42,6000.0,22.3735,22.3904,22.365,22.365,6000.0
2014-04-28 12:35:00,26.42,26.43,26.38,26.38,37200.0,22.365,22.3735,22.3312,22.3312,37200.0
2014-04-28 12:40:00,26.38,26.43,26.38,26.4,16800.0,22.3312,22.3735,22.3312,22.3481,16800.0
2014-04-28 12:45:00,26.41,26.43,26.41,26.42,18400.0,22.3566,22.3735,22.3566,22.365,18400.0
2014-04-28 12:50:00,26.4,26.41,26.39,26.41,8800.0,22.3481,22.3566,22.3396,22.3566,8800.0
2014-04-28 12:55:00,26.4,26.4,26.37,26.39,71200.0,22.3481,22.3481,22.3227,22.3396,71200.0
2014-04-28 13:00:00,26.37,26.37,26.32,26.32,11600.0,22.3227,22.3227,22.2804,22.2804,11600.0
2014-04-28 13:05:00,26.32,26.32,26.29,26.29,22800.0,22.2804,22.2804,22.255,22.255,22800.0
2014-04-28 13:10:00,26.29,26.32,26.27,26.27,16800.0,22.255,22.2804,22.2381,22.2381,16800.0
2014-04-28 13:15:00,26.25,26.27,26.25,26.27,13200.0,22.2211,22.2381,22.2211,22.2381,13200.0
2014-04-28 13:20:00,26.25,26.25,26.21,26.22,20400.0,22.2211,22.2211,22.1873,22.1957,20400.0
2014-04-28 13:25:00,26.21,26.27,26.21,26.27,20400.0,22.1873,22.2381,22.1873,22.2381,20400.0
2014-04-28 13:30:00,26.26,26.29,26.24,26.24,147200.0,22.2296,22.255,22.2127,22.2127,147200.0
2014-04-28 13:35:00,26.23,26.29,26.23,26.28,261200.0,22.2042,22.255,22.2042,22.2465,261200.0
2014-04-28 13:40:00,26.27,26.31,26.27,26.3,12000.0,22.2381,22.2719,22.2381,22.2635,12000.0
2014-04-28 13:45:00,26.29,26.33,26.28,26.33,11200.0,22.255,22.2889,22.2465,22.2889,11200.0
2014-04-28 13:50:00,26.33,26.36,26.33,26.35,12400.0,22.2889,22.3143,22.2889,22.3058,12400.0
2014-04-28 13:55:00,26.36,26.36,26.28,26.28,16000.0,22.3143,22.3143,22.2465,22.2465,16000.0
2014-04-28 14:00:00,26.28,26.29,26.25,26.29,14800.0,22.2465,22.255,22.2211,22.255,14800.0
2014-04-28 14:05:00,26.27,26.29,26.26,26.29,16000.0,22.2381,22.255,22.2296,22.255,16000.0
2014-04-28 14:10:00,26.32,26.39,26.32,26.38,21600.0,22.2804,22.3396,22.2804,22.3312,21600.0
2014-04-28 14:15:00,26.39,26.42,26.39,26.41,21200.0,22.3396,22.365,22.3396,22.3566,21200.0
2014-04-28 14:20:00,26.41,26.44,26.4,26.44,31200.0,22.3566,22.382,22.3481,22.382,31200.0
2014-04-28 14:25:00,26.43,26.44,26.39,26.41,18400.0,22.3735,22.382,22.3396,22.3566,18400.0
2014-04-28 14:30:00,26.42,26.45,26.4,26.42,114000.0,22.365,22.3904,22.3481,22.365,114000.0
2014-04-28 14:35:00,26.42,26.46,26.42,26.45,11600.0,22.365,22.3989,22.365,22.3904,11600.0
2014-04-28 14:40:00,26.44,26.44,26.39,26.4,68000.0,22.382,22.382,22.3396,22.3481,68000.0
2014-04-28 14:45:00,26.4,26.48,26.4,26.48,18800.0,22.3481,22.4158,22.3481,22.4158,18800.0
2014-04-28 14:50:00,26.49,26.5,26.46,26.47,52800.0,22.4243,22.4328,22.3989,22.4074,52800.0
2014-04-28 14:55:00,26.46,26.47,26.42,26.43,29600.0,22.3989,22.4074,22.365,22.3735,29600.0
2014-04-28 15:00:00,26.43,26.45,26.41,26.43,10400.0,22.3735,22.3904,22.3566,22.3735,10400.0
2014-04-28 15:05:00,26.44,26.52,26.44,26.52,8800.0,22.382,22.4497,22.382,22.4497,8800.0
2014-04-28 15:10:00,26.52,26.57,26.52,26.57,22000.0,22.4497,22.492,22.4497,22.492,22000.0
2014-04-28 15:15:00,26.57,26.67,26.56,26.67,24000.0,22.492,22.5767,22.4836,22.5767,24000.0
2014-04-28 15:20:00,26.67,26.68,26.62,26.64,20400.0,22.5767,22.5851,22.5343,22.5513,20400.0
2014-04-28 15:25:00,26.63,26.65,26.62,26.63,4800.0,22.5428,22.5597,22.5343,22.5428,4800.0
2014-04-28 15:30:00,26.63,26.65,26.61,26.64,7200.0,22.5428,22.5597,22.5259,22.5513,7200.0
2014-04-28 15:35:00,26.63,26.64,26.62,26.63,9200.0,22.5428,22.5513,22.5343,22.5428,9200.0
2014-04-28 15:40:00,26.62,26.63,26.62,26.62,13600.0,22.5343,22.5428,22.5343,22.5343,13600.0
2014-04-28 15:45:00,26.61,26.61,26.57,26.57,20000.0,22.5259,22.5259,22.492,22.492,20000.0
2014-04-28 15:50:00,26.57,26.59,26.57,26.57,34800.0,22.492,22.509,22.492,22.492,34800.0
2014-04-28 15:55:00,26.57,26.57,26.52,26.54,132000.0,22.492,22.492,22.4497,22.4666,132000.0
2014-04-29 09:30:00,26.65,26.77,26.64,26.74,67600.0,22.5597,22.6613,22.5513,22.6359,67600.0
2014-04-29 09:35:00,26.75,26.76,26.69,26.75,65200.0,22.6444,22.6529,22.5936,22.6444,65200.0
2014-04-29 09:40:00,26.76,26.8,26.74,26.75,23200.0,22.6529,22.6867,22.6359,22.6444,23200.0
2014-04-29 09:45:00,26.75,26.77,26.73,26.73,25600.0,22.6444,22.6613,22.6275,22.6275,25600.0
2014-04-29 09:50:00,26.75,26.79,26.75,26.78,34000.0,22.6444,22.6783,22.6444,22.6698,34000.0
2014-04-29 09:55:00,26.79,26.81,26.74,26.75,25600.0,22.6783,22.6952,22.6359,22.6444,25600.0
2014-04-29 10:00:00,26.76,26.8,26.72,26.79,14800.0,22.6529,22.6867,22.619,22.6783,14800.0
2014-04-29 10:05:00,26.75,26.79,26.72,26.72,24000.0,22.6444,22.6783,22.619,22.619,24000.0
2014-04-29 10:10:00,26.69,26.72,26.67,26.67,32000.0,22.5936,22.619,22.5767,22.5767,32000.0
2014-04-29 10:15:00,26.67,26.72,26.64,26.68,61200.0,22.5767,22.619,22.5513,22.5851,61200.0
2014-04-29 10:20:00,26.68,26.7,26.66,26.67,29600.0,22.5851,22.6021,22.5682,22.5767,29600.0
2014-04-29 10:25:00,26.63,26.63,26.58,26.58,25600.0,22.5428,22.5428,22.5005,22.5005,25600.0
2014-04-29 10:30:00,26.57,26.64,26.57,26.64,28400.0,22.492,22.5513,22.492,22.5513,28400.0
2014-04-29 10:35:00,26.65,26.69,26.65,26.65,22400.0,22.5597,22.5936,22.5597,22.5597,22400.0
2014-04-29 10:40:00,26.67,26.73,26.67,26.72,28400.0,22.5767,22.6275,22.5767,22.619,28400.0
2014-04-29 10:45:00,26.73,26.75,26.7,26.7,8000.0,22.6275,22.6444,22.6021,22.6021,8000.0
2014-04-29 10:50:00,26.73,26.73,26.7,26.71,12400.0,22.6275,22.6275,22.6021,22.6105,12400.0
2014-04-29 10:55:00,26.72,26.72,26.68,26.7,10800.0,22.619,22.619,22.5851,22.6021,10800.0
2014-04-29 11:00:00,26.71,26.73,26.71,26.72,14000.0,22.6105,22.6275,22.6105,22.619,14000.0
2014-04-29 11:05:00,26.72,26.72,26.69,26.7,20400.0,22.619,22.619,22.5936,22.6021,20400.0
2014-04-29 11:10:00,26.7,26.71,26.63,26.63,16400.0,22.6021,22.6105,22.5428,22.5428,16400.0
2014-04-29 11:15:00,26.64,26.65,26.62,26.64,11200.0,22.5513,22.5597,22.5343,22.5513,11200.0
2014-04-29 11:20:00,26.64,26.68,26.64,26.68,9600.0,22.5513,22.5851,22.5513,22.5851,9600.0
2014-04-29 11:25:00,26.69,26.7,26.68,26.7,21600.0,22.5936,22.6021,22.5851,22.6021,21600.0
2014-04-29 11:30:00,26.7,26.71,26.68,26.69,21200.0,22.6021,22.6105,22.5851,22.5936,21200.0
2014-04-29 11:35:00,26.69,26.7,26.67,26.68,8400.0,22.5936,22.6021,22.5767,22.5851,8400.0
2014-04-29 11:40:00,26.66,26.67,26.65,26.67,10000.0,22.5682,22.5767,22.5597,22.5767,10000.0
2014-04-29 11:45:00,26.66,26.67,26.64,26.66,9600.0,22.5682,22.5767,22.5513,22.5682,9600.0
2014-04-29 11:50:00,26.65,26.65,26.63,26.65,7600.0,22.5597,22.5597,22.5428,22.5597,7600.0
2014-04-29 11:55:00,26.68,26.69,26.67,26.68,11200.0,22.5851,22.5936,22.5767,22.5851,11200.0
2014-04-29 12:00:00,26.68,26.68,26.68,26.68,8000.0,22.5851,22.5851,22.5851,22.5851,8000.0
2014-04-29 12:05:00,26.67,26.68,26.67,26.68,4400.0,22.5767,22.5851,22.5767,22.5851,4400.0
2014-04-29 12:10:00,26.68,26.68,26.67,26.68,6800.0,22.5851,22.5851,22.5767,22.5851,6800.0
2014-04-29 12:15:00,26.67,26.67,26.63,26.64,19600.0,22.5767,22.5767,22.5428,22.5513,19600.0
2014-04-29 12:20:00,26.68,26.7,26.68,26.68,10000.0,22.5851,22.6021,22.5851,22.5851,10000.0
2014-04-29 12:25:00,26.67,26.67,26.64,26.65,5600.0,22.5767,22.5767,22.5513,22.5597,5600.0
2014-04-29 12:30:00,26.65,26.68,26.65,26.68,5600.0,22.5597,22.5851,22.5597,22.5851,5600.0
2014-04-29 12:35:00,26.69,26.71,26.69,26.71,7200.0,22.5936,22.6105,22.5936,22.6105,7200.0
2014-04-29 12:40:00,26.71,26.71,26.71,26.71,3200.0,22.6105,22.6105,22.6105,22.6105,3200.0
2014-04-29 12:45:00,26.71,26.71,26.7,26.7,8000.0,22.6105,22.6105,22.6021,22.6021,8000.0
2014-04-29 12:50:00,26.7,26.71,26.68,26.69,18800.0,22.6021,22.6105,22.5851,22.5936,18800.0
2014-04-29 12:55:00,26.7,26.71,26.69,26.69,4000.0,22.6021,22.6105,22.5936,22.5936,4000.0
2014-04-29 13:00:00,26.69,26.69,26.69,26.69,0.0,22.5936,22.5936,22.5936,22.5936,0.0
2014-04-29 13:05:00,26.69,26.69,26.67,26.68,10000.0,22.5936,22.5936,22.5767,22.5851,10000.0
2014-04-29 13:10:00,26.68,26.7,26.67,26.67,6400.0,22.5851,22.6021,22.5767,22.5767,6400.0
2014-04-29 13:15:00,26.67,26.67,26.64,26.65,15600.0,22.5767,22.5767,22.5513,22.5597,15600.0
2014-04-29 13:20:00,26.67,26.68,26.67,26.67,5200.0,22.5767,22.5851,22.5767,22.5767,5200.0
2014-04-29 13:25:00,26.66,26.67,26.66,26.66,4400.0,22.5682,22.5767,22.5682,22.5682,4400.0
2014-04-29 13:30:00,26.66,26.66,26.65,26.65,9600.0,22.5682,22.5682,22.5597,22.5597,9600.0
2014-04-29 13:35:00,26.65,26.67,26.65,26.66,8000.0,22.5597,22.5767,22.5597,22.5682,8000.0
2014-04-29 13:40:00,26.67,26.69,26.65,26.65,16800.0,22.5767,22.5936,22.5597,22.5597,16800.0
2014-04-29 13:45:00,26.63,26.67,26.63,26.67,13600.0,22.5428,22.5767,22.5428,22.5767,13600.0
2014-04-29 13:50:00,26.68,26.68,26.67,26.68,8400.0,22.5851,22.5851,22.5767,22.5851,8400.0
2014-04-29 13:55:00,26.69,26.71,26.68,26.71,9600.0,22.5936,22.6105,22.5851,22.6105,9600.0
2014-04-29 14:00:00,26.71,26.71,26.69,26.71,31600.0,22.6105,22.6105,22.5936,22.6105,31600.0
2014-04-29 14:05:00,26.71,26.71,26.7,26.7,20000.0,22.6105,22.6105,22.6021,22.6021,20000.0
2014-04-29 14:10:00,26.71,26.71,26.69,26.69,10000.0,22.6105,22.6105,22.5936,22.5936,10000.0
2014-04-29 14:15:00,26.68,26.69,26.67,26.69,20400.0,22.5851,22.5936,22.5767,22.5936,20400.0
2014-04-29 14:20:00,26.68,26.7,26.68,26.7,2000.0,22.5851,22.6021,22.5851,22.6021,2000.0
2014-04-29 14:25:00,26.68,26.68,26.67,26.67,5200.0,22.5851,22.5851,22.5767,22.5767,5200.0
2014-04-29 14:30:00,26.67,26.68,26.67,26.68,3200.0,22.5767,22.5851,22.5767,22.5851,3200.0
2014-04-29 14:35:00,26.68,26.68,26.67,26.67,1200.0,22.5851,22.5851,22.5767,22.5767,1200.0
2014-04-29 14:40:00,26.67,26.67,26.65,26.66,8400.0,22.5767,22.5767,22.5597,22.5682,8400.0
2014-04-29 14:45:00,26.66,26.68,26.66,26.68,10000.0,22.5682,22.5851,22.5682,22.5851,10000.0
2014-04-29 14:50:00,26.68,26.68,26.67,26.68,7600.0,22.5851,22.5851,22.5767,22.5851,7600.0
2014-04-29 14:55:00,26.68,26.69,26.67,26.68,19200.0,22.5851,22.5936,22.5767,22.5851,19200.0
2014-04-29 15:00:00,26.67,26.68,26.67,26.68,15200.0,22.5767,22.5851,22.5767,22.5851,15200.0
2014-04-29 15:05:00,26.69,26.7,26.68,26.7,7200.0,22.5936,22.6021,22.5851,22.6021,7200.0
2014-04-29 15:10:00,26.69,26.69,26.67,26.67,3200.0,22.5936,22.5936,22.5767,22.5767,3200.0
2014-04-29 15:15:00,26.67,26.68,26.67,26.68,10800.0,22.5767,22.5851,22.5767,22.5851,10800.0
2014-04-29 15:20:00,26.68,26.69,26.67,26.68,6800.0,22.5851,22.5936,22.5767,22.5851,6800.0
2014-04-29 15:25:00,26.68,26.7,26.68,26.69,4400.0,22.5851,22.6021,22.5851,22.5936,4400.0
2014-04-29 15:30:00,26.69,26.69,26.66,26.66,12800.0,22.5936,22.5936,22.5682,22.5682,12800.0
2014-04-29 15:35:00,26.66,26.66,26.61,26.63,74000.0,22.5682,22.5682,22.5259,22.5428,74000.0
2014-04-29 15:40:00,26.63,26.63,26.59,26.59,55600.0,22.5428,22.5428,22.509,22.509,55600.0
2014-04-29 15:45:00,26.58,26.61,26.58,26.6,62000.0,22.5005,22.5259,22.5005,22.5174,62000.0
2014-04-29 15:50:00,26.6,26.61,26.59,26.6,56400.0,22.5174,22.5259,22.509,22.5174,56400.0
2014-04-29 15:55:00,26.6,26.62,26.58,26.6,443600.0,22.5174,22.5343,22.5005,22.5174,443600.0
2014-04-30 09:30:00,26.5,26.52,26.44,26.48,51200.0,22.4328,22.4497,22.382,22.4158,51200.0
2014-04-30 09:35:00,26.49,26.49,26.4,26.4,125200.0,22.4243,22.4243,22.3481,22.3481,125200.0
2014-04-30 09:40:00,26.41,26.41,26.36,26.37,34400.0,22.3566,22.3566,22.3143,22.3227,34400.0
2014-04-30 09:45:00,26.37,26.45,26.37,26.4,22400.0,22.3227,22.3904,22.3227,22.3481,22400.0
2014-04-30 09:50:00,26.39,26.42,26.34,26.34,76000.0,22.3396,22.365,22.2973,22.2973,76000.0
2014-04-30 09:55:00,26.35,26.37,26.31,26.37,58000.0,22.3058,22.3227,22.2719,22.3227,58000.0
2014-04-30 10:00:00,26.36,26.38,26.35,26.37,56000.0,22.3143,22.3312,22.3058,22.3227,56000.0
2014-04-30 10:05:00,26.34,26.43,26.34,26.42,23200.0,22.2973,22.3735,22.2973,22.365,23200.0
2014-04-30 10:10:00,26.44,26.46,26.43,26.45,61600.0,22.382,22.3989,22.3735,22.3904,61600.0
2014-04-30 10:15:00,26.47,26.51,26.47,26.5,22400.0,22.4074,22.4412,22.4074,22.4328,22400.0
2014-04-30 10:20:00,26.5,26.5,26.46,26.48,20400.0,22.4328,22.4328,22.3989,22.4158,20400.0
2014-04-30 10:25:00,26.49,26.51,26.48,26.5,12400.0,22.4243,22.4412,22.4158,22.4328,12400.0
2014-04-30 10:30:00,26.51,26.53,26.48,26.48,32400.0,22.4412,22.4582,22.4158,22.4158,32400.0
2014-04-30 10:35:00,26.48,26.5,26.48,26.48,18800.0,22.4158,22.4328,22.4158,22.4158,18800.0
2014-04-30 10:40:00,26.49,26.53,26.49,26.53,8800.0,22.4243,22.4582,22.4243,22.4582,8800.0
2014-04-30 10:45:00,26.51,26.57,26.5,26.56,26400.0,22.4412,22.492,22.4328,22.4836,26400.0
2014-04-30 10:50:00,26.56,26.6,26.56,26.6,38800.0,22.4836,22.5174,22.4836,22.5174,38800.0
2014-04-30 10:55:00,26.59,26.6,26.56,26.56,29600.0,22.509,22.5174,22.4836,22.4836,29600.0
2014-04-30 11:00:00,26.57,26.57,26.54,26.54,14400.0,22.492,22.492,22.4666,22.4666,14400.0
2014-04-30 11:05:00,26.55,26.55,26.54,26.54,5200.0,22.4751,22.4751,22.4666,22.4666,5200.0
2014-04-30 11:10:00,26.52,26.52,26.48,26.48,28400.0,22.4497,22.4497,22.4158,22.4158,28400.0
2014-04-30 11:15:00,26.46,26.49,26.45,26.46,17600.0,22.3989,22.4243,22.3904,22.3989,17600.0
2014-04-30 11:20:00,26.44,26.46,26.43,26.46,50400.0,22.382,22.3989,22.3735,22.3989,50400.0
2014-04-30 11:25:00,26.45,26.47,26.44,26.45,102800.0,22.3904,22.4074,22.382,22.3904,102800.0
2014-04-30 11:30:00,26.45,26.48,26.45,26.48,81200.0,22.3904,22.4158,22.3904,22.4158,81200.0
2014-04-30 11:35:00,26.48,26.48,26.44,26.45,8400.0,22.4158,22.4158,22.382,22.3904,8400.0
2014-04-30 11:40:00,26.49,26.49,26.48,26.49,13600.0,22.4243,22.4243,22.4158,22.4243,13600.0
2014-04-30 11:45:00,26.48,26.49,26.47,26.47,6800.0,22.4158,22.4243,22.4074,22.4074,6800.0
2014-04-30 11:50:00,26.47,26.5,26.47,26.5,24000.0,22.4074,22.4328,22.4074,22.4328,24000.0
2014-04-30 11:55:00,26.5,26.5,26.47,26.47,13200.0,22.4328,22.4328,22.4074,22.4074,13200.0
2014-04-30 12:00:00,26.48,26.48,26.47,26.47,36800.0,22.4158,22.4158,22.4074,22.4074,36800.0
2014-04-30 12:05:00,26.47,26.48,26.47,26.48,10400.0,22.4074,22.4158,22.4074,22.4158,10400.0
2014-04-30 12:10:00,26.48,26.52,26.48,26.52,4800.0,22.4158,22.4497,22.4158,22.4497,4800.0
2014-04-30 12:15:00,26.52,26.52,26.49,26.5,4800.0,22.4497,22.4497,22.4243,22.4328,4800.0
2014-04-30 12:20:00,26.49,26.49,26.49,26.49,2800.0,22.4243,22.4243,22.4243,22.4243,2800.0
2014-04-30 12:25:00,26.49,26.49,26.48,26.49,4400.0,22.4243,22.4243,22.4158,22.4243,4400.0
2014-04-30 12:30:00,26.49,26.49,26.48,26.48,2800.0,22.4243,22.4243,22.4158,22.4158,2800.0
2014-04-30 12:35:00,26.5,26.51,26.5,26.5,14000.0,22.4328,22.4412,22.4328,22.4328,14000.0
2014-04-30 12:40:00,26.52,26.53,26.52,26.52,2000.0,22.4497,22.4582,22.4497,22.4497,2000.0
2014-04-30 12:45:00,26.52,26.52,26.51,26.52,4400.0,22.4497,22.4497,22.4412,22.4497,4400.0
2014-04-30 12:50:00,26.52,26.53,26.51,26.52,23200.0,22.4497,22.4582,22.4412,22.4497,23200.0
2014-04-30 12:55:00,26.52,26.54,26.52,26.53,3600.0,22.4497,22.4666,22.4497,22.4582,3600.0
2014-04-30 13:00:00,26.54,26.54,26.54,26.54,400.0,22.4666,22.4666,22.4666,22.4666,400.0
2014-04-30 13:05:00,26.54,26.55,26.54,26.55,3600.0,22.4666,22.4751,22.4666,22.4751,3600.0
2014-04-30 13:10:00,26.56,26.56,26.55,26.55,4000.0,22.4836,22.4836,22.4751,22.4751,4000.0
2014-04-30 13:15:00,26.55,26.56,26.55,26.55,18000.0,22.4751,22.4836,22.4751,22.4751,18000.0
2014-04-30 13:20:00,26.54,26.55,26.54,26.55,2400.0,22.4666,22.4751,22.4666,22.4751,2400.0
2014-04-30 13:25:00,26.55,26.56,26.55,26.56,9600.0,22.4751,22.4836,22.4751,22.4836,9600.0
2014-04-30 13:30:00,26.56,26.56,26.54,26.54,15600.0,22.4836,22.4836,22.4666,22.4666,15600.0
2014-04-30 13:35:00,26.54,26.55,26.53,26.54,8800.0,22.4666,22.4751,22.4582,22.4666,8800.0
2014-04-30 13:40:00,26.51,26.53,26.51,26.52,4800.0,22.4412,22.4582,22.4412,22.4497,4800.0
2014-04-30 13:45:00,26.52,26.52,26.51,26.52,9200.0,22.4497,22.4497,22.4412,22.4497,9200.0
2014-04-30 13:50:00,26.51,26.53,26.51,26.53,16400.0,22.4412,22.4582,22.4412,22.4582,16400.0
2014-04-30 13:55:00,26.53,26.57,26.52,26.52,22800.0,22.4582,22.492,22.4497,22.4497,22800.0
2014-04-30 14:00:00,26.52,26.61,26.5,26.59,242800.0,22.4497,22.5259,22.4328,22.509,242800.0
2014-04-30 14:05:00,26.58,26.58,26.49,26.53,26800.0,22.5005,22.5005,22.4243,22.4582,26800.0
2014-04-30 14:10:00,26.53,26.53,26.45,26.47,9600.0,22.4582,22.4582,22.3904,22.4074,9600.0
2014-04-30 14:15:00,26.48,26.54,26.47,26.54,38800.0,22.4158,22.4666,22.4074,22.4666,38800.0
2014-04-30 14:20:00,26.55,26.62,26.53,26.62,217600.0,22.4751,22.5343,22.4582,22.5343,217600.0
2014-04-30 14:25:00,26.62,26.64,26.6,26.63,205200.0,22.5343,22.5513,22.5174,22.5428,205200.0
2014-04-30 14:30:00,26.65,26.66,26.63,26.64,12800.0,22.5597,22.5682,22.5428,22.5513,12800.0
2014-04-30 14:35:00,26.66,26.66,26.61,26.62,38800.0,22.5682,22.5682,22.5259,22.5343,38800.0
2014-04-30 14:40:00,26.61,26.64,26.61,26.64,34000.0,22.5259,22.5513,22.5259,22.5513,34000.0
2014-04-30 14:45:00,26.65,26.72,26.65,26.71,18000.0,22.5597,22.619,22.5597,22.6105,18000.0
2014-04-30 14:50:00,26.71,26.77,26.69,26.75,17200.0,22.6105,22.6613,22.5936,22.6444,17200.0
2014-04-30 14:55:00,26.75,26.75,26.71,26.73,64400.0,22.6444,22.6444,22.6105,22.6275,64400.0
2014-04-30 15:00:00,26.73,26.73,26.7,26.7,23600.0,22.6275,22.6275,22.6021,22.6021,23600.0
2014-04-30 15:05:00,26.7,26.7,26.68,26.69,5200.0,22.6021,22.6021,22.5851,22.5936,5200.0
2014-04-30 15:10:00,26.67,26.7,26.67,26.7,9200.0,22.5767,22.6021,22.5767,22.6021,9200.0
2014-04-30 15:15:00,26.68,26.69,26.64,26.69,27200.0,22.5851,22.5936,22.5513,22.5936,27200.0
2014-04-30 15:20:00,26.69,26.7,26.66,26.67,11600.0,22.5936,22.6021,22.5682,22.5767,11600.0
2014-04-30 15:25:00,26.68,26.74,26.68,26.74,17600.0,22.5851,22.6359,22.5851,22.6359,17600.0
2014-04-30 15:30:00,26.75,26.77,26.75,26.77,7200.0,22.6444,22.6613,22.6444,22.6613,7200.0
2014-04-30 15:35:00,26.75,26.75,26.74,26.75,22800.0,22.6444,22.6444,22.6359,22.6444,22800.0
2014-04-30 15:40:00,26.74,26.76,26.74,26.76,36000.0,22.6359,22.6529,22.6359,22.6529,36000.0
2014-04-30 15:45:00,26.76,26.76,26.7,26.73,65600.0,22.6529,22.6529,22.6021,22.6275,65600.0
2014-04-30 15:50:00,26.74,26.75,26.73,26.75,56400.0,22.6359,22.6444,22.6275,22.6444,56400.0
2014-04-30 15:55:00,26.75,26.79,26.74,26.78,513200.0,22.6444,22.6783,22.6359,22.6698,513200.0
2014-05-01 09:30:00,26.76,26.77,26.61,26.61,45200.0,22.6529,22.6613,22.5259,22.5259,45200.0
2014-05-01 09:35:00,26.61,26.64,26.6,26.61,14000.0,22.5259,22.5513,22.5174,22.5259,14000.0
2014-05-01 09:40:00,26.62,26.68,26.62,26.68,14400.0,22.5343,22.5851,22.5343,22.5851,14400.0
2014-05-01 09:45:00,26.67,26.67,26.61,26.61,26800.0,22.5767,22.5767,22.5259,22.5259,26800.0
2014-05-01 09:50:00,26.62,26.63,26.54,26.57,64000.0,22.5343,22.5428,22.4666,22.492,64000.0
2014-05-01 09:55:00,26.57,26.58,26.5,26.5,38000.0,22.492,22.5005,22.4328,22.4328,38000.0
2014-05-01 10:00:00,26.5,26.53,26.47,26.52,79200.0,22.4328,22.4582,22.4074,22.4497,79200.0
2014-05-01 10:05:00,26.53,26.56,26.5,26.53,26400.0,22.4582,22.4836,22.4328,22.4582,26400.0
2014-05-01 10:10:00,26.53,26.55,26.46,26.46,24800.0,22.4582,22.4751,22.3989,22.3989,24800.0
2014-05-01 10:15:00,26.47,26.47,26.44,26.47,30000.0,22.4074,22.4074,22.382,22.4074,30000.0
2014-05-01 10:20:00,26.45,26.5,26.43,26.49,17200.0,22.3904,22.4328,22.3735,22.4243,17200.0
2014-05-01 10:25:00,26.5,26.56,26.49,26.55,28400.0,22.4328,22.4836,22.4243,22.4751,28400.0
2014-05-01 10:30:00,26.55,26.59,26.55,26.59,9600.0,22.4751,22.509,22.4751,22.509,9600.0
2014-05-01 10:35:00,26.58,26.59,26.57,26.58,11600.0,22.5005,22.509,22.492,22.5005,11600.0
2014-05-01 10:40:00,26.59,26.63,26.59,26.62,7600.0,22.509,22.5428,22.509,22.5343,7600.0
2014-05-01 10:45:00,26.61,26.66,26.61,26.65,31600.0,22.5259,22.5682,22.5259,22.5597,31600.0
2014-05-01 10:50:00,26.65,26.7,26.65,26.69,40800.0,22.5597,22.6021,22.5597,22.5936,40800.0
2014-05-01 10:55:00,26.68,26.71,26.67,26.67,26800.0,22.5851,22.6105,22.5767,22.5767,26800.0
2014-05-01 11:00:00,26.69,26.71,26.69,26.71,56000.0,22.5936,22.6105,22.5936,22.6105,56000.0
2014-05-01 11:05:00,26.7,26.71,26.66,26.67,245200.0,22.6021,22.6105,22.5682,22.5767,245200.0
2014-05-01 11:10:00,26.68,26.68,26.66,26.68,88000.0,22.5851,22.5851,22.5682,22.5851,88000.0
2014-05-01 11:15:00,26.68,26.68,26.67,26.67,6800.0,22.5851,22.5851,22.5767,22.5767,6800.0
2014-05-01 11:20:00,26.66,26.71,26.66,26.71,2400.0,22.5682,22.6105,22.5682,22.6105,2400.0
2014-05-01 11:25:00,26.71,26.75,26.71,26.75,8800.0,22.6105,22.6444,22.6105,22.6444,8800.0
2014-05-01 11:30:00,26.75,26.86,26.75,26.83,19200.0,22.6444,22.7375,22.6444,22.7121,19200.0
2014-05-01 11:35:00,26.83,26.84,26.82,26.84,19200.0,22.7121,22.7206,22.7037,22.7206,19200.0
2014-05-01 11:40:00,26.82,26.88,26.82,26.86,18800.0,22.7037,22.7544,22.7037,22.7375,18800.0
2014-05-01 11:45:00,26.85,26.85,26.82,26.83,152000.0,22.729,22.729,22.7037,22.7121,152000.0
2014-05-01 11:50:00,26.84,26.84,26.83,26.83,42000.0,22.7206,22.7206,22.7121,22.7121,42000.0
2014-05-01 11:55:00,26.83,26.87,26.83,26.85,15200.0,22.7121,22.746,22.7121,22.729,15200.0
2014-05-01 12:00:00,26.84,26.88,26.83,26.88,13600.0,22.7206,22.7544,22.7121,22.7544,13600.0
2014-05-01 12:05:00,26.88,26.88,26.87,26.88,4800.0,22.7544,22.7544,22.746,22.7544,4800.0
2014-05-01 12:10:00,26.89,26.9,26.88,26.9,2400.0,22.7629,22.7714,22.7544,22.7714,2400.0
2014-05-01 12:15:00,26.91,26.91,26.86,26.86,5600.0,22.7798,22.7798,22.7375,22.7375,5600.0
2014-05-01 12:20:00,26.85,26.88,26.85,26.88,11200.0,22.729,22.7544,22.729,22.7544,11200.0
2014-05-01 12:25:00,26.88,26.89,26.88,26.89,6800.0,22.7544,22.7629,22.7544,22.7629,6800.0
2014-05-01 12:30:00,26.91,26.91,26.88,26.89,9200.0,22.7798,22.7798,22.7544,22.7629,9200.0
2014-05-01 12:35:00,26.9,26.9,26.83,26.83,17600.0,22.7714,22.7714,22.7121,22.7121,17600.0
2014-05-01 12:40:00,26.83,26.84,26.81,26.81,8800.0,22.7121,22.7206,22.6952,22.6952,8800.0
2014-05-01 12:45:00,26.79,26.79,26.78,26.78,4000.0,22.6783,22.6783,22.6698,22.6698,4000.0
2014-05-01 12:50:00,26.8,26.8,26.78,26.78,2800.0,22.6867,22.6867,22.6698,22.6698,2800.0
2014-05-01 12:55:00,26.79,26.82,26.79,26.8,4800.0,22.6783,22.7037,22.6783,22.6867,4800.0
2014-05-01 13:00:00,26.8,26.8,26.77,26.77,5200.0,22.6867,22.6867,22.6613,22.6613,5200.0
2014-05-01 13:05:00,26.77,26.79,26.77,26.79,2000.0,22.6613,22.6783,22.6613,22.6783,2000.0
2014-05-01 13:10:00,26.79,26.79,26.73,26.75,7200.0,22.6783,22.6783,22.6275,22.6444,7200.0
2014-05-01 13:15:00,26.72,26.73,26.72,26.72,1600.0,22.619,22.6275,22.619,22.619,1600.0
2014-05-01 13:20:00,26.71,26.72,26.68,26.68,2400.0,22.6105,22.619,22.5851,22.5851,2400.0
2014-05-01 13:25:00,26.69,26.71,26.68,26.69,26000.0,22.5936,22.6105,22.5851,22.5936,26000.0
2014-05-01 13:30:00,26.68,26.68,26.64,26.67,31200.0,22.5851,22.5851,22.5513,22.5767,31200.0
2014-05-01 13:35:00,26.69,26.71,26.69,26.71,27600.0,22.5936,22.6105,22.5936,22.6105,27600.0
2014-05-01 13:40:00,26.7,26.71,26.66,26.66,823200.0,22.6021,22.6105,22.5682,22.5682,823200.0
2014-05-01 13:45:00,26.66,26.66,26.6,26.6,54400.0,22.5682,22.5682,22.5174,22.5174,54400.0
2014-05-01 13:50:00,26.6,26.6,26.58,26.59,32400.0,22.5174,22.5174,22.5005,22.509,32400.0
2014-05-01 13:55:00,26.59,26.59,26.51,26.53,24000.0,22.509,22.509,22.4412,22.4582,24000.0
2014-05-01 14:00:00,26.54,26.6,26.54,26.6,25200.0,22.4666,22.5174,22.4666,22.5174,25200.0
2014-05-01 14:05:00,26.6,26.63,26.6,26.62,16800.0,22.5174,22.5428,22.5174,22.5343,16800.0
2014-05-01 14:10:00,26.64,26.64,26.61,26.63,20400.0,22.5513,22.5513,22.5259,22.5428,20400.0
2014-05-01 14:15:00,26.61,26.61,26.58,26.59,7200.0,22.5259,22.5259,22.5005,22.509,7200.0
2014-05-01 14:20:00,26.58,26.62,26.57,26.62,11600.0,22.5005,22.5343,22.492,22.5343,11600.0
2014-05-01 14:25:00,26.61,26.67,26.61,26.66,8000.0,22.5259,22.5767,22.5259,22.5682,8000.0
2014-05-01 14:30:00,26.66,26.66,26.62,26.63,18000.0,22.5682,22.5682,22.5343,22.5428,18000.0
2014-05-01 14:35:00,26.61,26.61,26.58,26.58,17600.0,22.5259,22.5259,22.5005,22.5005,17600.0
2014-05-01 14:40:00,26.58,26.6,26.55,26.55,35600.0,22.5005,22.5174,22.4751,22.4751,35600.0
2014-05-01 14:45:00,26.56,26.59,26.54,26.59,64000.0,22.4836,22.509,22.4666,22.509,64000.0
2014-05-01 14:50:00,26.61,26.61,26.55,26.55,38000.0,22.5259,22.5259,22.4751,22.4751,38000.0
2014-05-01 14:55:00,26.55,26.57,26.54,26.56,20800.0,22.4751,22.492,22.4666,22.4836,20800.0
2014-05-01 15:00:00,26.55,26.55,26.53,26.53,5600.0,22.4751,22.4751,22.4582,22.4582,5600.0
2014-05-01 15:05:00,26.52,26.54,26.52,26.54,24800.0,22.4497,22.4666,22.4497,22.4666,24800.0
2014-05-01 15:10:00,26.52,26.54,26.51,26.54,15200.0,22.4497,22.4666,22.4412,22.4666,15200.0
2014-05-01 15:15:00,26.54,26.58,26.53,26.57,20400.0,22.4666,22.5005,22.4582,22.492,20400.0
2014-05-01 15:20:00,26.57,26.59,26.57,26.57,15200.0,22.492,22.509,22.492,22.492,15200.0
2014-05-01 15:25:00,26.56,26.56,26.53,26.54,14800.0,22.4836,22.4836,22.4582,22.4666,14800.0
2014-05-01 15:30:00,26.54,26.57,26.54,26.56,4800.0,22.4666,22.492,22.4666,22.4836,4800.0
2014-05-01 15:35:00,26.56,26.61,26.56,26.6,5600.0,22.4836,22.5259,22.4836,22.5174,5600.0
2014-05-01 15:40:00,26.61,26.63,26.6,26.6,22800.0,22.5259,22.5428,22.5174,22.5174,22800.0
2014-05-01 15:45:00,26.6,26.61,26.59,26.59,13200.0,22.5174,22.5259,22.509,22.509,13200.0
2014-05-01 15:50:00,26.59,26.68,26.59,26.67,48000.0,22.509,22.5851,22.509,22.5767,48000.0
2014-05-01 15:55:00,26.67,26.71,26.67,26.71,38800.0,22.5767,22.6105,22.5767,22.6105,38800.0
2014-05-02 09:30:00,26.73,26.78,26.69,26.75,46800.0,22.6275,22.6698,22.5936,22.6444,46800.0
2014-05-02 09:35:00,26.77,26.85,26.77,26.83,101600.0,22.6613,22.729,22.6613,22.7121,101600.0
2014-05-02 09:40:00,26.86,26.86,26.78,26.81,190800.0,22.7375,22.7375,22.6698,22.6952,190800.0
2014-05-02 09:45:00,26.83,26.87,26.82,26.82,14400.0,22.7121,22.746,22.7037,22.7037,14400.0
2014-05-02 09:50:00,26.81,26.87,26.81,26.83,22000.0,22.6952,22.746,22.6952,22.7121,22000.0
2014-05-02 09:55:00,26.84,26.85,26.82,26.85,13200.0,22.7206,22.729,22.7037,22.729,13200.0
2014-05-02 10:00:00,26.84,26.88,26.81,26.84,34800.0,22.7206,22.7544,22.6952,22.7206,34800.0
2014-05-02 10:05:00,26.86,26.92,26.86,26.92,17200.0,22.7375,22.7883,22.7375,22.7883,17200.0
2014-05-02 10:10:00,26.92,26.97,26.92,26.96,26000.0,22.7883,22.8306,22.7883,22.8222,26000.0
2014-05-02 10:15:00,26.97,26.98,26.96,26.96,8800.0,22.8306,22.8391,22.8222,22.8222,8800.0
2014-05-02 10:20:00,26.96,26.97,26.96,26.97,2800.0,22.8222,22.8306,22.8222,22.8306,2800.0
2014-05-02 10:25:00,26.99,27.0,26.94,26.94,29600.0,22.8476,22.856,22.8052,22.8052,29600.0
2014-05-02 10:30:00,26.95,26.96,26.93,26.96,14800.0,22.8137,22.8222,22.7968,22.8222,14800.0
2014-05-02 10:35:00,26.98,27.04,26.98,27.02,27600.0,22.8391,22.8899,22.8391,22.873,27600.0
2014-05-02 10:40:00,27.0,27.01,26.93,26.94,16000.0,22.856,22.8645,22.7968,22.8052,16000.0
2014-05-02 10:45:00,26.95,26.95,26.81,26.81,17600.0,22.8137,22.8137,22.6952,22.6952,17600.0
2014-05-02 10:50:00,26.8,26.82,26.78,26.82,17200.0,22.6867,22.7037,22.6698,22.7037,17200.0
2014-05-02 10:55:00,26.81,26.87,26.81,26.85,15600.0,22.6952,22.746,22.6952,22.729,15600.0
2014-05-02 11:00:00,26.85,26.91,26.84,26.89,18000.0,22.729,22.7798,22.7206,22.7629,18000.0
2014-05-02 11:05:00,26.91,26.92,26.9,26.92,10400.0,22.7798,22.7883,22.7714,22.7883,10400.0
2014-05-02 11:10:00,26.89,26.89,26.84,26.85,9600.0,22.7629,22.7629,22.7206,22.729,9600.0
2014-05-02 11:15:00,26.83,26.89,26.83,26.89,14800.0,22.7121,22.7629,22.7121,22.7629,14800.0
2014-05-02 11:20:00,26.88,26.9,26.86,26.9,20800.0,22.7544,22.7714,22.7375,22.7714,20800.0
2014-05-02 11:25:00,26.89,26.89,26.85,26.85,8400.0,22.7629,22.7629,22.729,22.729,8400.0
2014-05-02 11:30:00,26.86,26.92,26.86,26.92,12000.0,22.7375,22.7883,22.7375,22.7883,12000.0
2014-05-02 11:35:00,26.91,26.92,26.89,26.89,11600.0,22.7798,22.7883,22.7629,22.7629,11600.0
2014-05-02 11:40:00,26.88,26.89,26.85,26.85,7200.0,22.7544,22.7629,22.729,22.729,7200.0
2014-05-02 11:45:00,26.86,26.88,26.85,26.88,7200.0,22.7375,22.7544,22.729,22.7544,7200.0
2014-05-02 11:50:00,26.9,26.9,26.88,26.9,4000.0,22.7714,22.7714,22.7544,22.7714,4000.0
2014-05-02 11:55:00,26.89,26.91,26.89,26.9,4400.0,22.7629,22.7798,22.7629,22.7714,4400.0
2014-05-02 12:00:00,26.9,26.9,26.87,26.88,19200.0,22.7714,22.7714,22.746,22.7544,19200.0
2014-05-02 12:05:00,26.87,26.88,26.86,26.87,10800.0,22.746,22.7544,22.7375,22.746,10800.0
2014-05-02 12:10:00,26.87,26.88,26.86,26.88,3600.0,22.746,22.7544,22.7375,22.7544,3600.0
2014-05-02 12:15:00,26.89,26.9,26.89,26.89,2800.0,22.7629,22.7714,22.7629,22.7629,2800.0
2014-05-02 12:20:00,26.9,26.9,26.9,26.9,2000.0,22.7714,22.7714,22.7714,22.7714,2000.0
2014-05-02 12:25:00,26.89,26.91,26.89,26.91,3600.0,22.7629,22.7798,22.7629,22.7798,3600.0
2014-05-02 12:30:00,26.9,26.9,26.9,26.9,1200.0,22.7714,22.7714,22.7714,22.7714,1200.0
2014-05-02 12:35:00,26.9,26.93,26.9,26.93,19200.0,22.7714,22.7968,22.7714,22.7968,19200.0
2014-05-02 12:40:00,26.93,26.93,26.93,26.93,3600.0,22.7968,22.7968,22.7968,22.7968,3600.0
2014-05-02 12:45:00,26.93,26.94,26.93,26.93,3600.0,22.7968,22.8052,22.7968,22.7968,3600.0
2014-05-02 12:50:00,26.93,26.93,26.91,26.92,4800.0,22.7968,22.7968,22.7798,22.7883,4800.0
2014-05-02 12:55:00,26.92,26.93,26.91,26.91,18000.0,22.7883,22.7968,22.7798,22.7798,18000.0
2014-05-02 13:00:00,26.92,26.92,26.91,26.91,23200.0,22.7883,22.7883,22.7798,22.7798,23200.0
2014-05-02 13:05:00,26.91,26.91,26.86,26.86,5200.0,22.7798,22.7798,22.7375,22.7375,5200.0
2014-05-02 13:10:00,26.87,26.87,26.85,26.85,4400.0,22.746,22.746,22.729,22.729,4400.0
2014-05-02 13:15:00,26.84,26.86,26.83,26.84,9600.0,22.7206,22.7375,22.7121,22.7206,9600.0
2014-05-02 13:20:00,26.85,26.85,26.81,26.82,16400.0,22.729,22.729,22.6952,22.7037,16400.0
2014-05-02 13:25:00,26.82,26.82,26.77,26.77,26800.0,22.7037,22.7037,22.6613,22.6613,26800.0
2014-05-02 13:30:00,26.77,26.81,26.76,26.81,9200.0,22.6613,22.6952,22.6529,22.6952,9200.0
2014-05-02 13:35:00,26.8,26.8,26.77,26.77,9600.0,22.6867,22.6867,22.6613,22.6613,9600.0
2014-05-02 13:40:00,26.78,26.8,26.78,26.8,10400.0,22.6698,22.6867,22.6698,22.6867,10400.0
2014-05-02 13:45:00,26.81,26.83,26.8,26.81,27600.0,22.6952,22.7121,22.6867,22.6952,27600.0
2014-05-02 13:50:00,26.82,26.83,26.82,26.83,11600.0,22.7037,22.7121,22.7037,22.7121,11600.0
2014-05-02 13:55:00,26.81,26.82,26.8,26.8,18800.0,22.6952,22.7037,22.6867,22.6867,18800.0
2014-05-02 14:00:00,26.78,26.79,26.77,26.79,14000.0,22.6698,22.6783,22.6613,22.6783,14000.0
2014-05-02 14:05:00,26.81,26.82,26.79,26.79,15600.0,22.6952,22.7037,22.6783,22.6783,15600.0
2014-05-02 14:10:00,26.79,26.82,26.79,26.82,20800.0,22.6783,22.7037,22.6783,22.7037,20800.0
2014-05-02 14:15:00,26.82,26.85,26.81,26.85,17200.0,22.7037,22.729,22.6952,22.729,17200.0
2014-05-02 14:20:00,26.84,26.84,26.82,26.82,36800.0,22.7206,22.7206,22.7037,22.7037,36800.0
2014-05-02 14:25:00,26.81,26.82,26.79,26.79,19600.0,22.6952,22.7037,22.6783,22.6783,19600.0
2014-05-02 14:30:00,26.79,26.82,26.79,26.82,13200.0,22.6783,22.7037,22.6783,22.7037,13200.0
2014-05-02 14:35:00,26.82,26.84,26.81,26.83,20800.0,22.7037,22.7206,22.6952,22.7121,20800.0
2014-05-02 14:40:00,26.82,26.83,26.82,26.82,7200.0,22.7037,22.7121,22.7037,22.7037,7200.0
2014-05-02 14:45:00,26.82,26.82,26.8,26.81,22000.0,22.7037,22.7037,22.6867,22.6952,22000.0
2014-05-02 14:50:00,26.81,26.83,26.81,26.82,14800.0,22.6952,22.7121,22.6952,22.7037,14800.0
2014-05-02 14:55:00,26.83,26.83,26.8,26.81,27600.0,22.7121,22.7121,22.6867,22.6952,27600.0
2014-05-02 15:00:00,26.82,26.82,26.81,26.82,5600.0,22.7037,22.7037,22.6952,22.7037,5600.0
2014-05-02 15:05:00,26.83,26.83,26.82,26.83,14000.0,22.7121,22.7121,22.7037,22.7121,14000.0
2014-05-02 15:10:00,26.83,26.83,26.79,26.79,20800.0,22.7121,22.7121,22.6783,22.6783,20800.0
2014-05-02 15:15:00,26.79,26.79,26.77,26.78,22400.0,22.6783,22.6783,22.6613,22.6698,22400.0
2014-05-02 15:20:00,26.78,26.78,26.77,26.78,12000.0,22.6698,22.6698,22.6613,22.6698,12000.0
2014-05-02 15:25:00,26.77,26.77,26.74,26.74,42400.0,22.6613,22.6613,22.6359,22.6359,42400.0
2014-05-02 15:30:00,26.74,26.76,26.73,26.73,41200.0,22.6359,22.6529,22.6275,22.6275,41200.0
2014-05-02 15:35:00,26.73,26.75,26.72,26.74,72800.0,22.6275,22.6444,22.619,22.6359,72800.0
2014-05-02 15:40:00,26.73,26.75,26.73,26.75,24400.0,22.6275,22.6444,22.6275,22.6444,24400.0
2014-05-02 15:45:00,26.75,26.78,26.75,26.78,72000.0,22.6444,22.6698,22.6444,22.6698,72000.0
2014-05-02 15:50:00,26.78,26.8,26.78,26.79,21600.0,22.6698,22.6867,22.6698,22.6783,21600.0
2014-05-02 15:55:00,26.79,26.8,26.78,26.78,38800.0,22.6783,22.6867,22.6698,22.6698,38800.0
2014-05-05 09:30:00,26.62,26.62,26.5,26.5,43200.0,22.5343,22.5343,22.4328,22.4328,43200.0
2014-05-05 09:35:00,26.5,26.5,26.45,26.47,70400.0,22.4328,22.4328,22.3904,22.4074,70400.0
2014-05-05 09:40:00,26.45,26.5,26.42,26.48,41600.0,22.3904,22.4328,22.365,22.4158,41600.0
2014-05-05 09:45:00,26.47,26.5,26.45,26.45,35600.0,22.4074,22.4328,22.3904,22.3904,35600.0
2014-05-05 09:50:00,26.47,26.55,26.47,26.54,14400.0,22.4074,22.4751,22.4074,22.4666,14400.0
2014-05-05 09:55:00,26.57,26.59,26.55,26.59,12400.0,22.492,22.509,22.4751,22.509,12400.0
2014-05-05 10:00:00,26.6,26.63,26.58,26.59,26800.0,22.5174,22.5428,22.5005,22.509,26800.0
2014-05-05 10:05:00,26.58,26.59,26.56,26.58,11600.0,22.5005,22.509,22.4836,22.5005,11600.0
2014-05-05 10:10:00,26.58,26.61,26.58,26.61,6800.0,22.5005,22.5259,22.5005,22.5259,6800.0
2014-05-05 10:15:00,26.62,26.68,26.62,26.68,31600.0,22.5343,22.5851,22.5343,22.5851,31600.0
2014-05-05 10:20:00,26.69,26.69,26.66,26.68,22000.0,22.5936,22.5936,22.5682,22.5851,22000.0
2014-05-05 10:25:00,26.68,26.68,26.61,26.61,11200.0,22.5851,22.5851,22.5259,22.5259,11200.0
2014-05-05 10:30:00,26.63,26.66,26.62,26.66,20400.0,22.5428,22.5682,22.5343,22.5682,20400.0
2014-05-05 10:35:00,26.67,26.72,26.67,26.7,8400.0,22.5767,22.619,22.5767,22.6021,8400.0
2014-05-05 10:40:00,26.75,26.79,26.75,26.79,6000.0,22.6444,22.6783,22.6444,22.6783,6000.0
2014-05-05 10:45:00,26.78,26.78,26.77,26.77,4400.0,22.6698,22.6698,22.6613,22.6613,4400.0
2014-05-05 10:50:00,26.76,26.78,26.71,26.73,14800.0,22.6529,22.6698,22.6105,22.6275,14800.0
2014-05-05 10:55:00,26.72,26.73,26.7,26.71,14000.0,22.619,22.6275,22.6021,22.6105,14000.0
2014-05-05 11:00:00,26.72,26.72,26.68,26.68,10800.0,22.619,22.619,22.5851,22.5851,10800.0
2014-05-05 11:05:00,26.67,26.67,26.63,26.66,21200.0,22.5767,22.5767,22.5428,22.5682,21200.0
2014-05-05 11:10:00,26.65,26.67,26.63,26.66,23200.0,22.5597,22.5767,22.5428,22.5682,23200.0
2014-05-05 11:15:00,26.66,26.68,26.65,26.65,18000.0,22.5682,22.5851,22.5597,22.5597,18000.0
2014-05-05 11:20:00,26.66,26.69,26.66,26.66,17600.0,22.5682,22.5936,22.5682,22.5682,17600.0
2014-05-05 11:25:00,26.66,26.68,26.65,26.67,64800.0,22.5682,22.5851,22.5597,22.5767,64800.0
2014-05-05 11:30:00,26.68,26.71,26.68,26.7,39200.0,22.5851,22.6105,22.5851,22.6021,39200.0
2014-05-05 11:35:00,26.69,26.7,26.68,26.68,18000.0,22.5936,22.6021,22.5851,22.5851,18000.0
2014-05-05 11:40:00,26.69,26.72,26.64,26.64,49200.0,22.5936,22.619,22.5513,22.5513,49200.0
2014-05-05 11:45:00,26.64,26.65,26.64,26.65,27200.0,22.5513,22.5597,22.5513,22.5597,27200.0
2014-05-05 11:50:00,26.66,26.67,26.64,26.65,18400.0,22.5682,22.5767,22.5513,22.5597,18400.0
2014-05-05 11:55:00,26.67,26.68,26.66,26.68,8400.0,22.5767,22.5851,22.5682,22.5851,8400.0
2014-05-05 12:00:00,26.69,26.7,26.68,26.68,17600.0,22.5936,22.6021,22.5851,22.5851,17600.0
2014-05-05 12:05:00,26.68,26.68,26.65,26.65,28000.0,22.5851,22.5851,22.5597,22.5597,28000.0
2014-05-05 12:10:00,26.65,26.67,26.65,26.67,9600.0,22.5597,22.5767,22.5597,22.5767,9600.0
2014-05-05 12:15:00,26.67,26.69,26.67,26.68,6000.0,22.5767,22.5936,22.5767,22.5851,6000.0
2014-05-05 12:20:00,26.68,26.7,26.68,26.7,5200.0,22.5851,22.6021,22.5851,22.6021,5200.0
2014-05-05 12:25:00,26.69,26.69,26.68,26.68,6400.0,22.5936,22.5936,22.5851,22.5851,6400.0
2014-05-05 12:30:00,26.67,26.67,26.66,26.67,12400.0,22.5767,22.5767,22.5682,22.5767,12400.0
2014-05-05 12:35:00,26.67,26.68,26.67,26.67,90400.0,22.5767,22.5851,22.5767,22.5767,90400.0
2014-05-05 12:40:00,26.68,26.68,26.65,26.65,14400.0,22.5851,22.5851,22.5597,22.5597,14400.0
2014-05-05 12:45:00,26.65,26.66,26.65,26.66,8400.0,22.5597,22.5682,22.5597,22.5682,8400.0
2014-05-05 12:50:00,26.66,26.66,26.65,26.65,10400.0,22.5682,22.5682,22.5597,22.5597,10400.0
2014-05-05 12:55:00,26.66,26.66,26.63,26.63,20800.0,22.5682,22.5682,22.5428,22.5428,20800.0
2014-05-05 13:00:00,26.61,26.62,26.61,26.62,21200.0,22.5259,22.5343,22.5259,22.5343,21200.0
2014-05-05 13:05:00,26.61,26.63,26.61,26.62,13600.0,22.5259,22.5428,22.5259,22.5343,13600.0
2014-05-05 13:10:00,26.61,26.61,26.58,26.58,32000.0,22.5259,22.5259,22.5005,22.5005,32000.0
2014-05-05 13:15:00,26.58,26.58,26.55,26.58,15200.0,22.5005,22.5005,22.4751,22.5005,15200.0
2014-05-05 13:20:00,26.57,26.59,26.56,26.58,16000.0,22.492,22.509,22.4836,22.5005,16000.0
2014-05-05 13:25:00,26.59,26.6,26.58,26.6,4000.0,22.509,22.5174,22.5005,22.5174,4000.0
2014-05-05 13:30:00,26.6,26.63,26.6,26.63,7600.0,22.5174,22.5428,22.5174,22.5428,7600.0
2014-05-05 13:35:00,26.62,26.63,26.62,26.62,4400.0,22.5343,22.5428,22.5343,22.5343,4400.0
2014-05-05 13:40:00,26.62,26.62,26.62,26.62,400.0,22.5343,22.5343,22.5343,22.5343,400.0
2014-05-05 13:45:00,26.65,26.65,26.64,26.65,6400.0,22.5597,22.5597,22.5513,22.5597,6400.0
2014-05-05 13:50:00,26.64,26.64,26.62,26.63,7200.0,22.5513,22.5513,22.5343,22.5428,7200.0
2014-05-05 13:55:00,26.64,26.64,26.62,26.62,3200.0,22.5513,22.5513,22.5343,22.5343,3200.0
2014-05-05 14:00:00,26.63,26.65,26.63,26.65,4000.0,22.5428,22.5597,22.5428,22.5597,4000.0
2014-05-05 14:05:00,26.65,26.66,26.64,26.66,3200.0,22.5597,22.5682,22.5513,22.5682,3200.0
2014-05-05 14:10:00,26.67,26.67,26.66,26.66,4400.0,22.5767,22.5767,22.5682,22.5682,4400.0
2014-05-05 14:15:00,26.66,26.67,26.66,26.66,5600.0,22.5682,22.5767,22.5682,22.5682,5600.0
2014-05-05 14:20:00,26.67,26.68,26.66,26.68,9200.0,22.5767,22.5851,22.5682,22.5851,9200.0
2014-05-05 14:25:00,26.68,26.68,26.67,26.67,22800.0,22.5851,22.5851,22.5767,22.5767,22800.0
2014-05-05 14:30:00,26.67,26.68,26.66,26.68,11600.0,22.5767,22.5851,22.5682,22.5851,11600.0
2014-05-05 14:35:00,26.67,26.68,26.67,26.68,28400.0,22.5767,22.5851,22.5767,22.5851,28400.0
2014-05-05 14:40:00,26.68,26.7,26.67,26.7,27600.0,22.5851,22.6021,22.5767,22.6021,27600.0
2014-05-05 14:45:00,26.7,26.75,26.69,26.75,25200.0,22.6021,22.6444,22.5936,22.6444,25200.0
2014-05-05 14:50:00,26.75,26.75,26.73,26.75,15200.0,22.6444,22.6444,22.6275,22.6444,15200.0
2014-05-05 14:55:00,26.75,26.75,26.73,26.74,8400.0,22.6444,22.6444,22.6275,22.6359,8400.0
2014-05-05 15:00:00,26.74,26.74,26.71,26.71,13600.0,22.6359,22.6359,22.6105,22.6105,13600.0
2014-05-05 15:05:00,26.71,26.73,26.71,26.73,7600.0,22.6105,22.6275,22.6105,22.6275,7600.0
2014-05-05 15:10:00,26.73,26.74,26.7,26.7,20400.0,22.6275,22.6359,22.6021,22.6021,20400.0
2014-05-05 15:15:00,26.7,26.71,26.69,26.7,14800.0,22.6021,22.6105,22.5936,22.6021,14800.0
2014-05-05 15:20:00,26.7,26.71,26.7,26.7,27600.0,22.6021,22.6105,22.6021,22.6021,27600.0
2014-05-05 15:25:00,26.7,26.72,26.7,26.72,16800.0,22.6021,22.619,22.6021,22.619,16800.0
2014-05-05 15:30:00,26.73,26.74,26.72,26.74,13600.0,22.6275,22.6359,22.619,22.6359,13600.0
2014-05-05 15:35:00,26.74,26.74,26.73,26.73,22800.0,22.6359,22.6359,22.6275,22.6275,22800.0
2014-05-05 15:40:00,26.74,26.75,26.7,26.7,18000.0,22.6359,22.6444,22.6021,22.6021,18000.0
2014-05-05 15:45:00,26.7,26.72,26.7,26.72,12000.0,22.6021,22.619,22.6021,22.619,12000.0
2014-05-05 15:50:00,26.7,26.73,26.7,26.73,51600.0,22.6021,22.6275,22.6021,22.6275,51600.0
2014-05-05 15:55:00,26.72,26.75,26.71,26.72,534800.0,22.619,22.6444,22.6105,22.619,534800.0
2014-05-06 09:30:00,26.61,26.61,26.56,26.59,532400.0,22.5259,22.5259,22.4836,22.509,532400.0
2014-05-06 09:35:00,26.58,26.6,26.5,26.51,38400.0,22.5005,22.5174,22.4328,22.4412,38400.0
2014-05-06 09:40:00,26.48,26.5,26.45,26.5,46400.0,22.4158,22.4328,22.3904,22.4328,46400.0
2014-05-06 09:45:00,26.49,26.57,26.49,26.55,22400.0,22.4243,22.492,22.4243,22.4751,22400.0
2014-05-06 09:50:00,26.55,26.55,26.47,26.51,20000.0,22.4751,22.4751,22.4074,22.4412,20000.0
2014-05-06 09:55:00,26.51,26.57,26.49,26.57,41600.0,22.4412,22.492,22.4243,22.492,41600.0
2014-05-06 10:00:00,26.56,26.56,26.51,26.56,30400.0,22.4836,22.4836,22.4412,22.4836,30400.0
2014-05-06 10:05:00,26.53,26.53,26.48,26.48,16400.0,22.4582,22.4582,22.4158,22.4158,16400.0
2014-05-06 10:10:00,26.47,26.55,26.47,26.55,12000.0,22.4074,22.4751,22.4074,22.4751,12000.0
2014-05-06 10:15:00,26.55,26.57,26.53,26.53,11200.0,22.4751,22.492,22.4582,22.4582,11200.0
2014-05-06 10:20:00,26.56,26.6,26.56,26.6,3200.0,22.4836,22.5174,22.4836,22.5174,3200.0
2014-05-06 10:25:00,26.58,26.6,26.58,26.6,9600.0,22.5005,22.5174,22.5005,22.5174,9600.0
2014-05-06 10:30:00,26.62,26.66,26.62,26.65,6000.0,22.5343,22.5682,22.5343,22.5597,6000.0
2014-05-06 10:35:00,26.64,26.64,26.6,26.61,29200.0,22.5513,22.5513,22.5174,22.5259,29200.0
2014-05-06 10:40:00,26.6,26.63,26.59,26.62,12800.0,22.5174,22.5428,22.509,22.5343,12800.0
2014-05-06 10:45:00,26.62,26.62,26.58,26.58,14800.0,22.5343,22.5343,22.5005,22.5005,14800.0
2014-05-06 10:50:00,26.57,26.57,26.51,26.52,15600.0,22.492,22.492,22.4412,22.4497,15600.0
2014-05-06 10:55:00,26.51,26.51,26.46,26.47,21600.0,22.4412,22.4412,22.3989,22.4074,21600.0
2014-05-06 11:00:00,26.47,26.48,26.45,26.48,19200.0,22.4074,22.4158,22.3904,22.4158,19200.0
2014-05-06 11:05:00,26.49,26.49,26.47,26.47,10800.0,22.4243,22.4243,22.4074,22.4074,10800.0
2014-05-06 11:10:00,26.48,26.52,26.48,26.5,16400.0,22.4158,22.4497,22.4158,22.4328,16400.0
2014-05-06 11:15:00,26.51,26.52,26.49,26.52,7600.0,22.4412,22.4497,22.4243,22.4497,7600.0
2014-05-06 11:20:00,26.52,26.53,26.51,26.53,7200.0,22.4497,22.4582,22.4412,22.4582,7200.0
2014-05-06 11:25:00,26.52,26.52,26.49,26.5,9600.0,22.4497,22.4497,22.4243,22.4328,9600.0
2014-05-06 11:30:00,26.51,26.52,26.5,26.5,27600.0,22.4412,22.4497,22.4328,22.4328,27600.0
2014-05-06 11:35:00,26.5,26.53,26.49,26.52,34800.0,22.4328,22.4582,22.4243,22.4497,34800.0
2014-05-06 11:40:00,26.52,26.52,26.5,26.5,42400.0,22.4497,22.4497,22.4328,22.4328,42400.0
2014-05-06 11:45:00,26.5,26.53,26.5,26.52,10000.0,22.4328,22.4582,22.4328,22.4497,10000.0
2014-05-06 11:50:00,26.52,26.53,26.52,26.53,10000.0,22.4497,22.4582,22.4497,22.4582,10000.0
2014-05-06 11:55:00,26.52,26.54,26.52,26.53,5200.0,22.4497,22.4666,22.4497,22.4582,5200.0
2014-05-06 12:00:00,26.56,26.56,26.54,26.54,12800.0,22.4836,22.4836,22.4666,22.4666,12800.0
2014-05-06 12:05:00,26.55,26.56,26.54,26.55,21200.0,22.4751,22.4836,22.4666,22.4751,21200.0
2014-05-06 12:10:00,26.55,26.56,26.55,26.55,22400.0,22.4751,22.4836,22.4751,22.4751,22400.0
2014-05-06 12:15:00,26.54,26.54,26.51,26.52,27200.0,22.4666,22.4666,22.4412,22.4497,27200.0
2014-05-06 12:20:00,26.52,26.53,26.5,26.52,39600.0,22.4497,22.4582,22.4328,22.4497,39600.0
2014-05-06 12:25:00,26.5,26.51,26.49,26.51,20000.0,22.4328,22.4412,22.4243,22.4412,20000.0
2014-05-06 12:30:00,26.52,26.53,26.51,26.53,14000.0,22.4497,22.4582,22.4412,22.4582,14000.0
2014-05-06 12:35:00,26.52,26.55,26.52,26.53,12000.0,22.4497,22.4751,22.4497,22.4582,12000.0
2014-05-06 12:40:00,26.53,26.54,26.53,26.54,46000.0,22.4582,22.4666,22.4582,22.4666,46000.0
2014-05-06 12:45:00,26.54,26.54,26.53,26.54,8000.0,22.4666,22.4666,22.4582,22.4666,8000.0
2014-05-06 12:50:00,26.54,26.54,26.54,26.54,2000.0,22.4666,22.4666,22.4666,22.4666,2000.0
2014-05-06 12:55:00,26.54,26.55,26.53,26.55,3200.0,22.4666,22.4751,22.4582,22.4751,3200.0
2014-05-06 13:00:00,26.54,26.56,26.54,26.56,47200.0,22.4666,22.4836,22.4666,22.4836,47200.0
2014-05-06 13:05:00,26.57,26.57,26.52,26.52,4000.0,22.492,22.492,22.4497,22.4497,4000.0
2014-05-06 13:10:00,26.51,26.53,26.51,26.52,12800.0,22.4412,22.4582,22.4412,22.4497,12800.0
2014-05-06 13:15:00,26.51,26.51,26.5,26.5,2800.0,22.4412,22.4412,22.4328,22.4328,2800.0
2014-05-06 13:20:00,26.51,26.52,26.5,26.5,30000.0,22.4412,22.4497,22.4328,22.4328,30000.0
2014-05-06 13:25:00,26.49,26.49,26.44,26.45,105600.0,22.4243,22.4243,22.382,22.3904,105600.0
2014-05-06 13:30:00,26.43,26.46,26.43,26.46,19200.0,22.3735,22.3989,22.3735,22.3989,19200.0
2014-05-06 13:35:00,26.46,26.46,26.43,26.43,4800.0,22.3989,22.3989,22.3735,22.3735,4800.0
2014-05-06 13:40:00,26.39,26.39,26.35,26.35,15600.0,22.3396,22.3396,22.3058,22.3058,15600.0
2014-05-06 13:45:00,26.35,26.37,26.34,26.36,5600.0,22.3058,22.3227,22.2973,22.3143,5600.0
2014-05-06 13:50:00,26.37,26.4,26.37,26.4,19200.0,22.3227,22.3481,22.3227,22.3481,19200.0
2014-05-06 13:55:00,26.39,26.39,26.36,26.36,11200.0,22.3396,22.3396,22.3143,22.3143,11200.0
2014-05-06 14:00:00,26.33,26.35,26.32,26.33,16000.0,22.2889,22.3058,22.2804,22.2889,16000.0
2014-05-06 14:05:00,26.32,26.35,26.28,26.35,25200.0,22.2804,22.3058,22.2465,22.3058,25200.0
2014-05-06 14:10:00,26.34,26.35,26.33,26.33,29200.0,22.2973,22.3058,22.2889,22.2889,29200.0
2014-05-06 14:15:00,26.33,26.34,26.31,26.34,21200.0,22.2889,22.2973,22.2719,22.2973,21200.0
2014-05-06 14:20:00,26.34,26.34,26.31,26.31,6800.0,22.2973,22.2973,22.2719,22.2719,6800.0
2014-05-06 14:25:00,26.32,26.32,26.3,26.32,12000.0,22.2804,22.2804,22.2635,22.2804,12000.0
2014-05-06 14:30:00,26.3,26.32,26.3,26.32,5200.0,22.2635,22.2804,22.2635,22.2804,5200.0
2014-05-06 14:35:00,26.33,26.33,26.31,26.33,24000.0,22.2889,22.2889,22.2719,22.2889,24000.0
2014-05-06 14:40:00,26.33,26.36,26.32,26.35,22400.0,22.2889,22.3143,22.2804,22.3058,22400.0
2014-05-06 14:45:00,26.35,26.35,26.32,26.32,20800.0,22.3058,22.3058,22.2804,22.2804,20800.0
2014-05-06 14:50:00,26.32,26.34,26.31,26.33,130000.0,22.2804,22.2973,22.2719,22.2889,130000.0
2014-05-06 14:55:00,26.33,26.33,26.32,26.32,61600.0,22.2889,22.2889,22.2804,22.2804,61600.0
2014-05-06 15:00:00,26.32,26.33,26.31,26.31,94000.0,22.2804,22.2889,22.2719,22.2719,94000.0
2014-05-06 15:05:00,26.32,26.34,26.32,26.33,324000.0,22.2804,22.2973,22.2804,22.2889,324000.0
2014-05-06 15:10:00,26.33,26.34,26.31,26.33,55200.0,22.2889,22.2973,22.2719,22.2889,55200.0
2014-05-06 15:15:00,26.34,26.38,26.33,26.38,27200.0,22.2973,22.3312,22.2889,22.3312,27200.0
2014-05-06 15:20:00,26.37,26.4,26.37,26.37,24400.0,22.3227,22.3481,22.3227,22.3227,24400.0
2014-05-06 15:25:00,26.37,26.38,26.36,26.38,30800.0,22.3227,22.3312,22.3143,22.3312,30800.0
2014-05-06 15:30:00,26.37,26.38,26.35,26.38,40800.0,22.3227,22.3312,22.3058,22.3312,40800.0
2014-05-06 15:35:00,26.38,26.4,26.37,26.37,36400.0,22.3312,22.3481,22.3227,22.3227,36400.0
2014-05-06 15:40:00,26.38,26.38,26.33,26.33,17600.0,22.3312,22.3312,22.2889,22.2889,17600.0
2014-05-06 15:45:00,26.33,26.34,26.32,26.32,82800.0,22.2889,22.2973,22.2804,22.2804,82800.0
2014-05-06 15:50:00,26.32,26.32,26.29,26.31,91200.0,22.2804,22.2804,22.255,22.2719,91200.0
2014-05-06 15:55:00,26.31,26.32,26.28,26.29,89600.0,22.2719,22.2804,22.2465,22.255,89600.0
2014-05-07 09:30:00,26.31,26.39,26.31,26.38,84000.0,22.2719,22.3396,22.2719,22.3312,84000.0
2014-05-07 09:35:00,26.4,26.4,26.31,26.32,79600.0,22.3481,22.3481,22.2719,22.2804,79600.0
2014-05-07 09:40:00,26.32,26.34,26.28,26.33,38400.0,22.2804,22.2973,22.2465,22.2889,38400.0
2014-05-07 09:45:00,26.32,26.39,26.28,26.38,70000.0,22.2804,22.3396,22.2465,22.3312,70000.0
2014-05-07 09:50:00,26.39,26.4,26.25,26.28,41600.0,22.3396,22.3481,22.2211,22.2465,41600.0
2014-05-07 09:55:00,26.28,26.28,26.22,26.22,39200.0,22.2465,22.2465,22.1957,22.1957,39200.0
2014-05-07 10:00:00,26.22,26.27,26.21,26.27,76400.0,22.1957,22.2381,22.1873,22.2381,76400.0
2014-05-07 10:05:00,26.27,26.27,26.1,26.12,72800.0,22.2381,22.2381,22.0942,22.1111,72800.0
2014-05-07 10:10:00,26.11,26.11,26.01,26.01,119600.0,22.1026,22.1026,22.018,22.018,119600.0
2014-05-07 10:15:00,26.0,26.08,26.0,26.08,104800.0,22.0095,22.0772,22.0095,22.0772,104800.0
2014-05-07 10:20:00,26.07,26.08,26.03,26.05,68000.0,22.0688,22.0772,22.0349,22.0518,68000.0
2014-05-07 10:25:00,26.05,26.12,26.04,26.12,17200.0,22.0518,22.1111,22.0434,22.1111,17200.0
2014-05-07 10:30:00,26.11,26.14,26.11,26.12,22800.0,22.1026,22.128,22.1026,22.1111,22800.0
2014-05-07 10:35:00,26.14,26.25,26.13,26.23,164400.0,22.128,22.2211,22.1196,22.2042,164400.0
2014-05-07 10:40:00,26.23,26.23,26.16,26.16,35600.0,22.2042,22.2042,22.1449,22.1449,35600.0
2014-05-07 10:45:00,26.15,26.2,26.12,26.17,35600.0,22.1365,22.1788,22.1111,22.1534,35600.0
2014-05-07 10:50:00,26.18,26.2,26.16,26.18,11600.0,22.1619,22.1788,22.1449,22.1619,11600.0
2014-05-07 10:55:00,26.18,26.19,26.15,26.15,8400.0,22.1619,22.1703,22.1365,22.1365,8400.0
2014-05-07 11:00:00,26.15,26.15,26.1,26.13,10400.0,22.1365,22.1365,22.0942,22.1196,10400.0
2014-05-07 11:05:00,26.13,26.15,26.13,26.15,10000.0,22.1196,22.1365,22.1196,22.1365,10000.0
2014-05-07 11:10:00,26.16,26.21,26.16,26.21,20000.0,22.1449,22.1873,22.1449,22.1873,20000.0
2014-05-07 11:15:00,26.22,26.22,26.16,26.17,18400.0,22.1957,22.1957,22.1449,22.1534,18400.0
2014-05-07 11:20:00,26.15,26.15,26.12,26.13,14000.0,22.1365,22.1365,22.1111,22.1196,14000.0
2014-05-07 11:25:00,26.13,26.13,26.1,26.12,17600.0,22.1196,22.1196,22.0942,22.1111,17600.0
2014-05-07 11:30:00,26.13,26.2,26.12,26.2,18000.0,22.1196,22.1788,22.1111,22.1788,18000.0
2014-05-07 11:35:00,26.19,26.23,26.17,26.22,29600.0,22.1703,22.2042,22.1534,22.1957,29600.0
2014-05-07 11:40:00,26.23,26.3,26.23,26.3,43200.0,22.2042,22.2635,22.2042,22.2635,43200.0
2014-05-07 11:45:00,26.3,26.35,26.3,26.31,60400.0,22.2635,22.3058,22.2635,22.2719,60400.0
2014-05-07 11:50:00,26.31,26.33,26.3,26.33,14800.0,22.2719,22.2889,22.2635,22.2889,14800.0
2014-05-07 11:55:00,26.33,26.34,26.29,26.29,66800.0,22.2889,22.2973,22.255,22.255,66800.0
2014-05-07 12:00:00,26.29,26.29,26.23,26.23,7600.0,22.255,22.255,22.2042,22.2042,7600.0
2014-05-07 12:05:00,26.22,26.25,26.21,26.24,7600.0,22.1957,22.2211,22.1873,22.2127,7600.0
2014-05-07 12:10:00,26.24,26.27,26.24,26.24,5200.0,22.2127,22.2381,22.2127,22.2127,5200.0
2014-05-07 12:15:00,26.24,26.27,26.24,26.27,4400.0,22.2127,22.2381,22.2127,22.2381,4400.0
2014-05-07 12:20:00,26.3,26.31,26.27,26.31,16800.0,22.2635,22.2719,22.2381,22.2719,16800.0
2014-05-07 12:25:00,26.31,26.31,26.27,26.28,5200.0,22.2719,22.2719,22.2381,22.2465,5200.0
2014-05-07 12:30:00,26.28,26.28,26.25,26.25,39600.0,22.2465,22.2465,22.2211,22.2211,39600.0
2014-05-07 12:35:00,26.25,26.26,26.23,26.23,5600.0,22.2211,22.2296,22.2042,22.2042,5600.0
2014-05-07 12:40:00,26.25,26.25,26.24,26.24,12400.0,22.2211,22.2211,22.2127,22.2127,12400.0
2014-05-07 12:45:00,26.21,26.21,26.18,26.19,7200.0,22.1873,22.1873,22.1619,22.1703,7200.0
2014-05-07 12:50:00,26.18,26.21,26.18,26.2,14800.0,22.1619,22.1873,22.1619,22.1788,14800.0
2014-05-07 12:55:00,26.18,26.19,26.16,26.17,11200.0,22.1619,22.1703,22.1449,22.1534,11200.0
2014-05-07 13:00:00,26.16,26.21,26.16,26.18,13200.0,22.1449,22.1873,22.1449,22.1619,13200.0
2014-05-07 13:05:00,26.18,26.2,26.13,26.13,13600.0,22.1619,22.1788,22.1196,22.1196,13600.0
2014-05-07 13:10:00,26.13,26.2,26.13,26.2,24800.0,22.1196,22.1788,22.1196,22.1788,24800.0
2014-05-07 13:15:00,26.21,26.23,26.2,26.23,11200.0,22.1873,22.2042,22.1788,22.2042,11200.0
2014-05-07 13:20:00,26.21,26.21,26.21,26.21,4800.0,22.1873,22.1873,22.1873,22.1873,4800.0
2014-05-07 13:25:00,26.2,26.2,26.17,26.17,4000.0,22.1788,22.1788,22.1534,22.1534,4000.0
2014-05-07 13:30:00,26.18,26.22,26.18,26.22,8400.0,22.1619,22.1957,22.1619,22.1957,8400.0
2014-05-07 13:35:00,26.22,26.24,26.2,26.2,21200.0,22.1957,22.2127,22.1788,22.1788,21200.0
2014-05-07 13:40:00,26.19,26.22,26.18,26.22,22800.0,22.1703,22.1957,22.1619,22.1957,22800.0
2014-05-07 13:45:00,26.22,26.22,26.19,26.19,25600.0,22.1957,22.1957,22.1703,22.1703,25600.0
2014-05-07 13:50:00,26.18,26.2,26.18,26.18,11200.0,22.1619,22.1788,22.1619,22.1619,11200.0
2014-05-07 13:55:00,26.19,26.19,26.14,26.14,13600.0,22.1703,22.1703,22.128,22.128,13600.0
2014-05-07 14:00:00,26.14,26.17,26.12,26.13,22400.0,22.128,22.1534,22.1111,22.1196,22400.0
2014-05-07 14:05:00,26.13,26.21,26.13,26.18,63200.0,22.1196,22.1873,22.1196,22.1619,63200.0
2014-05-07 14:10:00,26.18,26.21,26.17,26.21,22800.0,22.1619,22.1873,22.1534,22.1873,22800.0
2014-05-07 14:15:00,26.21,26.25,26.21,26.24,33600.0,22.1873,22.2211,22.1873,22.2127,33600.0
2014-05-07 14:20:00,26.25,26.25,26.24,26.25,44400.0,22.2211,22.2211,22.2127,22.2211,44400.0
2014-05-07 14:25:00,26.25,26.29,26.23,26.28,62000.0,22.2211,22.255,22.2042,22.2465,62000.0
2014-05-07 14:30:00,26.29,26.31,26.28,26.28,17600.0,22.255,22.2719,22.2465,22.2465,17600.0
2014-05-07 14:35:00,26.28,26.31,26.28,26.3,30800.0,22.2465,22.2719,22.2465,22.2635,30800.0
2014-05-07 14:40:00,26.31,26.34,26.29,26.34,18800.0,22.2719,22.2973,22.255,22.2973,18800.0
2014-05-07 14:45:00,26.33,26.34,26.29,26.3,29200.0,22.2889,22.2973,22.255,22.2635,29200.0
2014-05-07 14:50:00,26.29,26.3,26.27,26.28,24000.0,22.255,22.2635,22.2381,22.2465,24000.0
2014-05-07 14:55:00,26.28,26.31,26.28,26.31,26400.0,22.2465,22.2719,22.2465,22.2719,26400.0
2014-05-07 15:00:00,26.31,26.31,26.24,26.24,52800.0,22.2719,22.2719,22.2127,22.2127,52800.0
2014-05-07 15:05:00,26.25,26.29,26.25,26.28,45600.0,22.2211,22.255,22.2211,22.2465,45600.0
2014-05-07 15:10:00,26.28,26.29,26.27,26.27,34800.0,22.2465,22.255,22.2381,22.2381,34800.0
2014-05-07 15:15:00,26.27,26.28,26.25,26.26,57600.0,22.2381,22.2465,22.2211,22.2296,57600.0
2014-05-07 15:20:00,26.25,26.26,26.21,26.25,45200.0,22.2211,22.2296,22.1873,22.2211,45200.0
2014-05-07 15:25:00,26.26,26.27,26.25,26.26,56400.0,22.2296,22.2381,22.2211,22.2296,56400.0
2014-05-07 15:30:00,26.26,26.3,26.26,26.29,34000.0,22.2296,22.2635,22.2296,22.255,34000.0
2014-05-07 15:35:00,26.3,26.3,26.27,26.3,50800.0,22.2635,22.2635,22.2381,22.2635,50800.0
2014-05-07 15:40:00,26.3,26.34,26.29,26.34,48000.0,22.2635,22.2973,22.255,22.2973,48000.0
2014-05-07 15:45:00,26.34,26.36,26.34,26.34,15200.0,22.2973,22.3143,22.2973,22.2973,15200.0
2014-05-07 15:50:00,26.37,26.38,26.36,26.36,17600.0,22.3227,22.3312,22.3143,22.3143,17600.0
2014-05-07 15:55:00,26.35,26.43,26.35,26.41,56800.0,22.3058,22.3735,22.3058,22.3566,56800.0
2014-05-08 09:30:00,26.39,26.39,26.29,26.3,54400.0,22.3396,22.3396,22.255,22.2635,54400.0
2014-05-08 09:35:00,26.31,26.45,26.31,26.45,55200.0,22.2719,22.3904,22.2719,22.3904,55200.0
2014-05-08 09:40:00,26.45,26.51,26.45,26.51,105600.0,22.3904,22.4412,22.3904,22.4412,105600.0
2014-05-08 09:45:00,26.5,26.51,26.46,26.5,113600.0,22.4328,22.4412,22.3989,22.4328,113600.0
2014-05-08 09:50:00,26.5,26.54,26.48,26.48,63200.0,22.4328,22.4666,22.4158,22.4158,63200.0
2014-05-08 09:55:00,26.49,26.55,26.49,26.53,33200.0,22.4243,22.4751,22.4243,22.4582,33200.0
2014-05-08 10:00:00,26.55,26.59,26.54,26.59,8800.0,22.4751,22.509,22.4666,22.509,8800.0
2014-05-08 10:05:00,26.62,26.64,26.62,26.62,49200.0,22.5343,22.5513,22.5343,22.5343,49200.0
2014-05-08 10:10:00,26.62,26.65,26.61,26.63,63600.0,22.5343,22.5597,22.5259,22.5428,63600.0
2014-05-08 10:15:00,26.63,26.66,26.6,26.6,22000.0,22.5428,22.5682,22.5174,22.5174,22000.0
2014-05-08 10:20:00,26.6,26.61,26.58,26.61,9600.0,22.5174,22.5259,22.5005,22.5259,9600.0
2014-05-08 10:25:00,26.63,26.64,26.58,26.59,17200.0,22.5428,22.5513,22.5005,22.509,17200.0
2014-05-08 10:30:00,26.57,26.58,26.55,26.55,21600.0,22.492,22.5005,22.4751,22.4751,21600.0
2014-05-08 10:35:00,26.55,26.57,26.54,26.56,16800.0,22.4751,22.492,22.4666,22.4836,16800.0
2014-05-08 10:40:00,26.57,26.59,26.52,26.53,23200.0,22.492,22.509,22.4497,22.4582,23200.0
2014-05-08 10:45:00,26.54,26.54,26.51,26.53,13200.0,22.4666,22.4666,22.4412,22.4582,13200.0
2014-05-08 10:50:00,26.55,26.58,26.55,26.57,10000.0,22.4751,22.5005,22.4751,22.492,10000.0
2014-05-08 10:55:00,26.57,26.58,26.56,26.56,126000.0,22.492,22.5005,22.4836,22.4836,126000.0
2014-05-08 11:00:00,26.54,26.57,26.53,26.57,20000.0,22.4666,22.492,22.4582,22.492,20000.0
2014-05-08 11:05:00,26.59,26.61,26.59,26.61,2000.0,22.509,22.5259,22.509,22.5259,2000.0
2014-05-08 11:10:00,26.64,26.64,26.6,26.6,13200.0,22.5513,22.5513,22.5174,22.5174,13200.0
2014-05-08 11:15:00,26.61,26.61,26.61,26.61,3200.0,22.5259,22.5259,22.5259,22.5259,3200.0
2014-05-08 11:20:00,26.62,26.62,26.58,26.58,7600.0,22.5343,22.5343,22.5005,22.5005,7600.0
2014-05-08 11:25:00,26.57,26.6,26.57,26.57,62400.0,22.492,22.5174,22.492,22.492,62400.0
2014-05-08 11:30:00,26.59,26.61,26.59,26.6,119200.0,22.509,22.5259,22.509,22.5174,119200.0
2014-05-08 11:35:00,26.61,26.63,26.61,26.61,39200.0,22.5259,22.5428,22.5259,22.5259,39200.0
2014-05-08 11:40:00,26.61,26.61,26.6,26.61,34000.0,22.5259,22.5259,22.5174,22.5259,34000.0
2014-05-08 11:45:00,26.6,26.61,26.58,26.6,67200.0,22.5174,22.5259,22.5005,22.5174,67200.0
2014-05-08 11:50:00,26.6,26.63,26.6,26.62,26400.0,22.5174,22.5428,22.5174,22.5343,26400.0
2014-05-08 11:55:00,26.62,26.63,26.59,26.59,156400.0,22.5343,22.5428,22.509,22.509,156400.0
2014-05-08 12:00:00,26.6,26.6,26.58,26.59,17600.0,22.5174,22.5174,22.5005,22.509,17600.0
2014-05-08 12:05:00,26.6,26.6,26.55,26.58,14800.0,22.5174,22.5174,22.4751,22.5005,14800.0
2014-05-08 12:10:00,26.57,26.58,26.55,26.55,26400.0,22.492,22.5005,22.4751,22.4751,26400.0
2014-05-08 12:15:00,26.56,26.57,26.53,26.53,6800.0,22.4836,22.492,22.4582,22.4582,6800.0
2014-05-08 12:20:00,26.52,26.53,26.51,26.52,6400.0,22.4497,22.4582,22.4412,22.4497,6400.0
2014-05-08 12:25:00,26.54,26.56,26.53,26.55,7200.0,22.4666,22.4836,22.4582,22.4751,7200.0
2014-05-08 12:30:00,26.56,26.58,26.56,26.58,12800.0,22.4836,22.5005,22.4836,22.5005,12800.0
2014-05-08 12:35:00,26.58,26.58,26.56,26.58,11200.0,22.5005,22.5005,22.4836,22.5005,11200.0
2014-05-08 12:40:00,26.57,26.57,26.52,26.53,24400.0,22.492,22.492,22.4497,22.4582,24400.0
2014-05-08 12:45:00,26.52,26.52,26.5,26.5,13200.0,22.4497,22.4497,22.4328,22.4328,13200.0
2014-05-08 12:50:00,26.49,26.49,26.42,26.42,13600.0,22.4243,22.4243,22.365,22.365,13600.0
2014-05-08 12:55:00,26.41,26.44,26.4,26.44,19200.0,22.3566,22.382,22.3481,22.382,19200.0
2014-05-08 13:00:00,26.44,26.47,26.43,26.46,7600.0,22.382,22.4074,22.3735,22.3989,7600.0
2014-05-08 13:05:00,26.46,26.46,26.45,26.46,5200.0,22.3989,22.3989,22.3904,22.3989,5200.0
2014-05-08 13:10:00,26.45,26.45,26.41,26.43,10800.0,22.3904,22.3904,22.3566,22.3735,10800.0
2014-05-08 13:15:00,26.4,26.42,26.39,26.4,8000.0,22.3481,22.365,22.3396,22.3481,8000.0
2014-05-08 13:20:00,26.4,26.41,26.36,26.36,5600.0,22.3481,22.3566,22.3143,22.3143,5600.0
2014-05-08 13:25:00,26.37,26.41,26.36,26.41,10800.0,22.3227,22.3566,22.3143,22.3566,10800.0
2014-05-08 13:30:00,26.4,26.41,26.37,26.4,21200.0,22.3481,22.3566,22.3227,22.3481,21200.0
2014-05-08 13:35:00,26.41,26.43,26.41,26.41,14800.0,22.3566,22.3735,22.3566,22.3566,14800.0
2014-05-08 13:40:00,26.41,26.41,26.38,26.39,6800.0,22.3566,22.3566,22.3312,22.3396,6800.0
2014-05-08 13:45:00,26.41,26.41,26.32,26.32,10000.0,22.3566,22.3566,22.2804,22.2804,10000.0
2014-05-08 13:50:00,26.33,26.36,26.31,26.34,13200.0,22.2889,22.3143,22.2719,22.2973,13200.0
2014-05-08 13:55:00,26.33,26.35,26.33,26.35,5600.0,22.2889,22.3058,22.2889,22.3058,5600.0
2014-05-08 14:00:00,26.33,26.33,26.29,26.29,11600.0,22.2889,22.2889,22.255,22.255,11600.0
2014-05-08 14:05:00,26.27,26.3,26.26,26.27,22800.0,22.2381,22.2635,22.2296,22.2381,22800.0
2014-05-08 14:10:00,26.27,26.29,26.25,26.28,81200.0,22.2381,22.255,22.2211,22.2465,81200.0
2014-05-08 14:15:00,26.28,26.3,26.26,26.3,12800.0,22.2465,22.2635,22.2296,22.2635,12800.0
2014-05-08 14:20:00,26.31,26.32,26.28,26.31,28400.0,22.2719,22.2804,22.2465,22.2719,28400.0
2014-05-08 14:25:00,26.32,26.35,26.29,26.34,23600.0,22.2804,22.3058,22.255,22.2973,23600.0
2014-05-08 14:30:00,26.33,26.34,26.32,26.34,11200.0,22.2889,22.2973,22.2804,22.2973,11200.0
2014-05-08 14:35:00,26.35,26.35,26.29,26.29,22800.0,22.3058,22.3058,22.255,22.255,22800.0
2014-05-08 14:40:00,26.29,26.29,26.23,26.24,28400.0,22.255,22.255,22.2042,22.2127,28400.0
2014-05-08 14:45:00,26.23,26.23,26.17,26.18,24400.0,22.2042,22.2042,22.1534,22.1619,24400.0
2014-05-08 14:50:00,26.2,26.22,26.18,26.18,28000.0,22.1788,22.1957,22.1619,22.1619,28000.0
2014-05-08 14:55:00,26.17,26.24,26.17,26.21,37600.0,22.1534,22.2127,22.1534,22.1873,37600.0
2014-05-08 15:00:00,26.21,26.22,26.14,26.17,38000.0,22.1873,22.1957,22.128,22.1534,38000.0
2014-05-08 15:05:00,26.15,26.17,26.12,26.12,38000.0,22.1365,22.1534,22.1111,22.1111,38000.0
2014-05-08 15:10:00,26.11,26.16,26.11,26.16,24800.0,22.1026,22.1449,22.1026,22.1449,24800.0
2014-05-08 15:15:00,26.16,26.19,26.16,26.18,17200.0,22.1449,22.1703,22.1449,22.1619,17200.0
2014-05-08 15:20:00,26.19,26.24,26.19,26.2,12400.0,22.1703,22.2127,22.1703,22.1788,12400.0
2014-05-08 15:25:00,26.22,26.25,26.22,26.24,10000.0,22.1957,22.2211,22.1957,22.2127,10000.0
2014-05-08 15:30:00,26.23,26.23,26.18,26.23,16000.0,22.2042,22.2042,22.1619,22.2042,16000.0
2014-05-08 15:35:00,26.24,26.24,26.2,26.21,20400.0,22.2127,22.2127,22.1788,22.1873,20400.0
2014-05-08 15:40:00,26.21,26.24,26.18,26.2,25200.0,22.1873,22.2127,22.1619,22.1788,25200.0
2014-05-08 15:45:00,26.2,26.21,26.17,26.18,52400.0,22.1788,22.1873,22.1534,22.1619,52400.0
2014-05-08 15:50:00,26.18,26.22,26.17,26.22,86000.0,22.1619,22.1957,22.1534,22.1957,86000.0
2014-05-08 15:55:00,26.22,26.22,26.18,26.2,183600.0,22.1957,22.1957,22.1619,22.1788,183600.0
2014-05-09 09:30:00,26.15,26.15,26.08,26.13,24800.0,22.1365,22.1365,22.0772,22.1196,24800.0
2014-05-09 09:35:00,26.16,26.18,26.1,26.1,26400.0,22.1449,22.1619,22.0942,22.0942,26400.0
2014-05-09 09:40:00,26.07,26.09,26.05,26.05,53200.0,22.0688,22.0857,22.0518,22.0518,53200.0
2014-05-09 09:45:00,26.03,26.16,26.03,26.15,44800.0,22.0349,22.1449,22.0349,22.1365,44800.0
2014-05-09 09:50:00,26.14,26.18,26.08,26.08,20800.0,22.128,22.1619,22.0772,22.0772,20800.0
2014-05-09 09:55:00,26.11,26.16,26.1,26.14,28800.0,22.1026,22.1449,22.0942,22.128,28800.0
2014-05-09 10:00:00,26.1,26.14,26.1,26.11,9600.0,22.0942,22.128,22.0942,22.1026,9600.0
2014-05-09 10:05:00,26.13,26.14,26.12,26.13,8400.0,22.1196,22.128,22.1111,22.1196,8400.0
2014-05-09 10:10:00,26.14,26.2,26.14,26.2,18000.0,22.128,22.1788,22.128,22.1788,18000.0
2014-05-09 10:15:00,26.21,26.26,26.21,26.21,34400.0,22.1873,22.2296,22.1873,22.1873,34400.0
2014-05-09 10:20:00,26.21,26.24,26.19,26.22,1031600.0,22.1873,22.2127,22.1703,22.1957,1031600.0
2014-05-09 10:25:00,26.23,26.24,26.17,26.17,29200.0,22.2042,22.2127,22.1534,22.1534,29200.0
2014-05-09 10:30:00,26.18,26.19,26.13,26.14,6800.0,22.1619,22.1703,22.1196,22.128,6800.0
2014-05-09 10:35:00,26.16,26.2,26.16,26.2,4800.0,22.1449,22.1788,22.1449,22.1788,4800.0
2014-05-09 10:40:00,26.19,26.19,26.16,26.16,9600.0,22.1703,22.1703,22.1449,22.1449,9600.0
2014-05-09 10:45:00,26.17,26.19,26.16,26.19,12400.0,22.1534,22.1703,22.1449,22.1703,12400.0
2014-05-09 10:50:00,26.2,26.2,26.17,26.17,21200.0,22.1788,22.1788,22.1534,22.1534,21200.0
2014-05-09 10:55:00,26.16,26.18,26.15,26.16,8400.0,22.1449,22.1619,22.1365,22.1449,8400.0
2014-05-09 11:00:00,26.14,26.15,26.13,26.13,11200.0,22.128,22.1365,22.1196,22.1196,11200.0
2014-05-09 11:05:00,26.13,26.13,26.06,26.06,16400.0,22.1196,22.1196,22.0603,22.0603,16400.0
2014-05-09 11:10:00,26.05,26.08,26.05,26.06,30400.0,22.0518,22.0772,22.0518,22.0603,30400.0
2014-05-09 11:15:00,26.06,26.14,26.06,26.12,8000.0,22.0603,22.128,22.0603,22.1111,8000.0
2014-05-09 11:20:00,26.13,26.15,26.11,26.15,10000.0,22.1196,22.1365,22.1026,22.1365,10000.0
2014-05-09 11:25:00,26.13,26.16,26.13,26.16,6800.0,22.1196,22.1449,22.1196,22.1449,6800.0
2014-05-09 11:30:00,26.17,26.19,26.16,26.19,10000.0,22.1534,22.1703,22.1449,22.1703,10000.0
2014-05-09 11:35:00,26.19,26.24,26.19,26.24,8000.0,22.1703,22.2127,22.1703,22.2127,8000.0
2014-05-09 11:40:00,26.24,26.24,26.2,26.21,19200.0,22.2127,22.2127,22.1788,22.1873,19200.0
2014-05-09 11:45:00,26.22,26.25,26.21,26.25,14400.0,22.1957,22.2211,22.1873,22.2211,14400.0
2014-05-09 11:50:00,26.24,26.24,26.23,26.23,1600.0,22.2127,22.2127,22.2042,22.2042,1600.0
2014-05-09 11:55:00,26.23,26.24,26.21,26.22,173600.0,22.2042,22.2127,22.1873,22.1957,173600.0
2014-05-09 12:00:00,26.23,26.23,26.23,26.23,4400.0,22.2042,22.2042,22.2042,22.2042,4400.0
2014-05-09 12:05:00,26.21,26.22,26.19,26.21,282000.0,22.1873,22.1957,22.1703,22.1873,282000.0
2014-05-09 12:10:00,26.21,26.22,26.21,26.22,3600.0,22.1873,22.1957,22.1873,22.1957,3600.0
2014-05-09 12:15:00,26.22,26.25,26.22,26.24,77200.0,22.1957,22.2211,22.1957,22.2127,77200.0
2014-05-09 12:20:00,26.24,26.25,26.22,26.22,147600.0,22.2127,22.2211,22.1957,22.1957,147600.0
2014-05-09 12:25:00,26.22,26.24,26.21,26.22,6400.0,22.1957,22.2127,22.1873,22.1957,6400.0
2014-05-09 12:30:00,26.24,26.24,26.23,26.24,28000.0,22.2127,22.2127,22.2042,22.2127,28000.0
2014-05-09 12:35:00,26.24,26.36,26.24,26.35,188000.0,22.2127,22.3143,22.2127,22.3058,188000.0
2014-05-09 12:40:00,26.36,26.38,26.35,26.36,48000.0,22.3143,22.3312,22.3058,22.3143,48000.0
2014-05-09 12:45:00,26.33,26.35,26.32,26.35,598000.0,22.2889,22.3058,22.2804,22.3058,598000.0
2014-05-09 12:50:00,26.36,26.37,26.36,26.36,6000.0,22.3143,22.3227,22.3143,22.3143,6000.0
2014-05-09 12:55:00,26.35,26.36,26.33,26.33,9600.0,22.3058,22.3143,22.2889,22.2889,9600.0
2014-05-09 13:00:00,26.34,26.35,26.33,26.35,4000.0,22.2973,22.3058,22.2889,22.3058,4000.0
2014-05-09 13:05:00,26.34,26.34,26.31,26.32,28000.0,22.2973,22.2973,22.2719,22.2804,28000.0
2014-05-09 13:10:00,26.32,26.33,26.31,26.33,36400.0,22.2804,22.2889,22.2719,22.2889,36400.0
2014-05-09 13:15:00,26.33,26.34,26.32,26.32,16000.0,22.2889,22.2973,22.2804,22.2804,16000.0
2014-05-09 13:20:00,26.32,26.33,26.3,26.33,7600.0,22.2804,22.2889,22.2635,22.2889,7600.0
2014-05-09 13:25:00,26.32,26.32,26.31,26.32,2400.0,22.2804,22.2804,22.2719,22.2804,2400.0
2014-05-09 13:30:00,26.31,26.34,26.28,26.28,10800.0,22.2719,22.2973,22.2465,22.2465,10800.0
2014-05-09 13:35:00,26.29,26.31,26.28,26.31,11200.0,22.255,22.2719,22.2465,22.2719,11200.0
2014-05-09 13:40:00,26.31,26.31,26.27,26.27,12400.0,22.2719,22.2719,22.2381,22.2381,12400.0
2014-05-09 13:45:00,26.27,26.28,26.27,26.28,13200.0,22.2381,22.2465,22.2381,22.2465,13200.0
2014-05-09 13:50:00,26.28,26.28,26.27,26.27,4000.0,22.2465,22.2465,22.2381,22.2381,4000.0
2014-05-09 13:55:00,26.27,26.28,26.27,26.27,9200.0,22.2381,22.2465,22.2381,22.2381,9200.0
2014-05-09 14:00:00,26.28,26.3,26.28,26.3,6400.0,22.2465,22.2635,22.2465,22.2635,6400.0
2014-05-09 14:05:00,26.3,26.31,26.29,26.29,7600.0,22.2635,22.2719,22.255,22.255,7600.0
2014-05-09 14:10:00,26.3,26.31,26.27,26.27,10000.0,22.2635,22.2719,22.2381,22.2381,10000.0
2014-05-09 14:15:00,26.25,26.26,26.24,26.24,8000.0,22.2211,22.2296,22.2127,22.2127,8000.0
2014-05-09 14:20:00,26.23,26.27,26.23,26.25,12000.0,22.2042,22.2381,22.2042,22.2211,12000.0
2014-05-09 14:25:00,26.25,26.27,26.24,26.25,14800.0,22.2211,22.2381,22.2127,22.2211,14800.0
2014-05-09 14:30:00,26.24,26.29,26.24,26.28,29600.0,22.2127,22.255,22.2127,22.2465,29600.0
2014-05-09 14:35:00,26.29,26.3,26.28,26.29,50800.0,22.255,22.2635,22.2465,22.255,50800.0
2014-05-09 14:40:00,26.29,26.3,26.28,26.28,6800.0,22.255,22.2635,22.2465,22.2465,6800.0
2014-05-09 14:45:00,26.27,26.28,26.27,26.28,9600.0,22.2381,22.2465,22.2381,22.2465,9600.0
2014-05-09 14:50:00,26.27,26.28,26.27,26.27,24800.0,22.2381,22.2465,22.2381,22.2381,24800.0
2014-05-09 14:55:00,26.29,26.33,26.29,26.31,45200.0,22.255,22.2889,22.255,22.2719,45200.0
2014-05-09 15:00:00,26.34,26.36,26.34,26.35,10400.0,22.2973,22.3143,22.2973,22.3058,10400.0
2014-05-09 15:05:00,26.36,26.37,26.34,26.35,13600.0,22.3143,22.3227,22.2973,22.3058,13600.0
2014-05-09 15:10:00,26.35,26.36,26.32,26.32,4800.0,22.3058,22.3143,22.2804,22.2804,4800.0
2014-05-09 15:15:00,26.34,26.34,26.31,26.32,6000.0,22.2973,22.2973,22.2719,22.2804,6000.0
2014-05-09 15:20:00,26.32,26.32,26.3,26.3,4400.0,22.2804,22.2804,22.2635,22.2635,4400.0
2014-05-09 15:25:00,26.3,26.32,26.3,26.31,31200.0,22.2635,22.2804,22.2635,22.2719,31200.0
2014-05-09 15:30:00,26.31,26.32,26.3,26.31,8000.0,22.2719,22.2804,22.2635,22.2719,8000.0
2014-05-09 15:35:00,26.3,26.36,26.3,26.36,23200.0,22.2635,22.3143,22.2635,22.3143,23200.0
2014-05-09 15:40:00,26.36,26.39,26.35,26.36,33200.0,22.3143,22.3396,22.3058,22.3143,33200.0
2014-05-09 15:45:00,26.38,26.38,26.34,26.35,14000.0,22.3312,22.3312,22.2973,22.3058,14000.0
2014-05-09 15:50:00,26.36,26.36,26.34,26.35,60800.0,22.3143,22.3143,22.2973,22.3058,60800.0
2014-05-09 15:55:00,26.36,26.41,26.36,26.4,434400.0,22.3143,22.3566,22.3143,22.3481,434400.0
2014-05-12 09:30:00,26.5,26.57,26.5,26.54,29200.0,22.4328,22.492,22.4328,22.4666,29200.0
2014-05-12 09:35:00,26.56,26.56,26.52,26.54,20000.0,22.4836,22.4836,22.4497,22.4666,20000.0
2014-05-12 09:40:00,26.55,26.63,26.55,26.63,60000.0,22.4751,22.5428,22.4751,22.5428,60000.0
2014-05-12 09:45:00,26.64,26.71,26.63,26.71,21200.0,22.5513,22.6105,22.5428,22.6105,21200.0
2014-05-12 09:50:00,26.7,26.75,26.7,26.73,24400.0,22.6021,22.6444,22.6021,22.6275,24400.0
2014-05-12 09:55:00,26.74,26.77,26.71,26.76,54800.0,22.6359,22.6613,22.6105,22.6529,54800.0
2014-05-12 10:00:00,26.79,26.8,26.78,26.79,19200.0,22.6783,22.6867,22.6698,22.6783,19200.0
2014-05-12 10:05:00,26.8,26.86,26.8,26.85,30800.0,22.6867,22.7375,22.6867,22.729,30800.0
2014-05-12 10:10:00,26.85,26.92,26.84,26.92,71600.0,22.729,22.7883,22.7206,22.7883,71600.0
2014-05-12 10:15:00,26.9,26.97,26.88,26.96,39600.0,22.7714,22.8306,22.7544,22.8222,39600.0
2014-05-12 10:20:00,26.97,26.98,26.91,26.93,626800.0,22.8306,22.8391,22.7798,22.7968,626800.0
2014-05-12 10:25:00,26.93,26.93,26.89,26.91,767600.0,22.7968,22.7968,22.7629,22.7798,767600.0
2014-05-12 10:30:00,26.91,26.96,26.91,26.93,52800.0,22.7798,22.8222,22.7798,22.7968,52800.0
2014-05-12 10:35:00,26.93,26.95,26.92,26.95,62400.0,22.7968,22.8137,22.7883,22.8137,62400.0
2014-05-12 10:40:00,26.94,26.96,26.93,26.94,63200.0,22.8052,22.8222,22.7968,22.8052,63200.0
2014-05-12 10:45:00,26.94,26.95,26.92,26.92,58800.0,22.8052,22.8137,22.7883,22.7883,58800.0
2014-05-12 10:50:00,26.93,26.93,26.87,26.87,53600.0,22.7968,22.7968,22.746,22.746,53600.0
2014-05-12 10:55:00,26.87,26.89,26.86,26.86,256400.0,22.746,22.7629,22.7375,22.7375,256400.0
2014-05-12 11:00:00,26.87,26.92,26.86,26.91,348000.0,22.746,22.7883,22.7375,22.7798,348000.0
2014-05-12 11:05:00,26.92,26.93,26.91,26.93,22000.0,22.7883,22.7968,22.7798,22.7968,22000.0
2014-05-12 11:10:00,26.94,26.94,26.93,26.93,10800.0,22.8052,22.8052,22.7968,22.7968,10800.0
2014-05-12 11:15:00,26.93,26.94,26.93,26.93,22000.0,22.7968,22.8052,22.7968,22.7968,22000.0
2014-05-12 11:20:00,26.92,26.93,26.92,26.93,10400.0,22.7883,22.7968,22.7883,22.7968,10400.0
2014-05-12 11:25:00,26.89,26.9,26.88,26.9,10800.0,22.7629,22.7714,22.7544,22.7714,10800.0
2014-05-12 11:30:00,26.9,26.93,26.9,26.93,23200.0,22.7714,22.7968,22.7714,22.7968,23200.0
2014-05-12 11:35:00,26.93,26.93,26.9,26.91,22000.0,22.7968,22.7968,22.7714,22.7798,22000.0
2014-05-12 11:40:00,26.91,26.95,26.91,26.93,49200.0,22.7798,22.8137,22.7798,22.7968,49200.0
2014-05-12 11:45:00,26.92,26.93,26.92,26.92,25200.0,22.7883,22.7968,22.7883,22.7883,25200.0
2014-05-12 11:50:00,26.93,26.93,26.9,26.92,59200.0,22.7968,22.7968,22.7714,22.7883,59200.0
2014-05-12 11:55:00,26.91,26.91,26.88,26.88,18000.0,22.7798,22.7798,22.7544,22.7544,18000.0
2014-05-12 12:00:00,26.89,26.9,26.88,26.89,8000.0,22.7629,22.7714,22.7544,22.7629,8000.0
2014-05-12 12:05:00,26.88,26.9,26.88,26.9,18000.0,22.7544,22.7714,22.7544,22.7714,18000.0
2014-05-12 12:10:00,26.9,26.9,26.9,26.9,18800.0,22.7714,22.7714,22.7714,22.7714,18800.0
2014-05-12 12:15:00,26.9,26.91,26.89,26.91,6400.0,22.7714,22.7798,22.7629,22.7798,6400.0
2014-05-12 12:20:00,26.91,26.92,26.89,26.91,24400.0,22.7798,22.7883,22.7629,22.7798,24400.0
2014-05-12 12:25:00,26.91,26.91,26.88,26.9,30400.0,22.7798,22.7798,22.7544,22.7714,30400.0
2014-05-12 12:30:00,26.9,26.9,26.88,26.9,29200.0,22.7714,22.7714,22.7544,22.7714,29200.0
2014-05-12 12:35:00,26.9,26.91,26.89,26.89,10800.0,22.7714,22.7798,22.7629,22.7629,10800.0
2014-05-12 12:40:00,26.89,26.89,26.86,26.87,43600.0,22.7629,22.7629,22.7375,22.746,43600.0
2014-05-12 12:45:00,26.87,26.88,26.86,26.88,16800.0,22.746,22.7544,22.7375,22.7544,16800.0
2014-05-12 12:50:00,26.88,26.9,26.87,26.89,12000.0,22.7544,22.7714,22.746,22.7629,12000.0
2014-05-12 12:55:00,26.89,26.9,26.88,26.89,8400.0,22.7629,22.7714,22.7544,22.7629,8400.0
2014-05-12 13:00:00,26.87,26.88,26.87,26.88,6400.0,22.746,22.7544,22.746,22.7544,6400.0
2014-05-12 13:05:00,26.89,26.91,26.89,26.91,16800.0,22.7629,22.7798,22.7629,22.7798,16800.0
2014-05-12 13:10:00,26.92,26.92,26.9,26.9,3200.0,22.7883,22.7883,22.7714,22.7714,3200.0
2014-05-12 13:15:00,26.91,26.92,26.91,26.92,2400.0,22.7798,22.7883,22.7798,22.7883,2400.0
2014-05-12 13:20:00,26.9,26.91,26.9,26.9,13200.0,22.7714,22.7798,22.7714,22.7714,13200.0
2014-05-12 13:25:00,26.9,26.93,26.9,26.92,8800.0,22.7714,22.7968,22.7714,22.7883,8800.0
2014-05-12 13:30:00,26.92,26.92,26.91,26.91,4800.0,22.7883,22.7883,22.7798,22.7798,4800.0
2014-05-12 13:35:00,26.91,26.94,26.91,26.94,4000.0,22.7798,22.8052,22.7798,22.8052,4000.0
2014-05-12 13:40:00,26.94,26.95,26.93,26.93,26800.0,22.8052,22.8137,22.7968,22.7968,26800.0
2014-05-12 13:45:00,26.93,26.95,26.93,26.93,17600.0,22.7968,22.8137,22.7968,22.7968,17600.0
2014-05-12 13:50:00,26.94,26.96,26.94,26.95,14400.0,22.8052,22.8222,22.8052,22.8137,14400.0
2014-05-12 13:55:00,26.96,26.96,26.95,26.95,15600.0,22.8222,22.8222,22.8137,22.8137,15600.0
2014-05-12 14:00:00,26.95,26.96,26.92,26.94,26400.0,22.8137,22.8222,22.7883,22.8052,26400.0
2014-05-12 14:05:00,26.93,26.98,26.93,26.97,14400.0,22.7968,22.8391,22.7968,22.8306,14400.0
2014-05-12 14:10:00,26.98,26.99,26.97,26.98,20800.0,22.8391,22.8476,22.8306,22.8391,20800.0
2014-05-12 14:15:00,26.98,26.99,26.97,26.97,3600.0,22.8391,22.8476,22.8306,22.8306,3600.0
2014-05-12 14:20:00,26.98,26.98,26.97,26.98,14000.0,22.8391,22.8391,22.8306,22.8391,14000.0
2014-05-12 14:25:00,26.98,26.99,26.97,26.99,9200.0,22.8391,22.8476,22.8306,22.8476,9200.0
2014-05-12 14:30:00,26.99,27.0,26.98,27.0,25200.0,22.8476,22.856,22.8391,22.856,25200.0
2014-05-12 14:35:00,27.0,27.01,26.99,27.01,57600.0,22.856,22.8645,22.8476,22.8645,57600.0
2014-05-12 14:40:00,27.02,27.03,27.02,27.03,23600.0,22.873,22.8814,22.873,22.8814,23600.0
2014-05-12 14:45:00,27.03,27.04,27.03,27.03,8000.0,22.8814,22.8899,22.8814,22.8814,8000.0
2014-05-12 14:50:00,27.03,27.06,27.03,27.06,9200.0,22.8814,22.9068,22.8814,22.9068,9200.0
2014-05-12 14:55:00,27.05,27.07,27.04,27.07,27600.0,22.8984,22.9153,22.8899,22.9153,27600.0
2014-05-12 15:00:00,27.06,27.07,27.05,27.05,12000.0,22.9068,22.9153,22.8984,22.8984,12000.0
2014-05-12 15:05:00,27.06,27.06,27.03,27.03,17200.0,22.9068,22.9068,22.8814,22.8814,17200.0
2014-05-12 15:10:00,27.03,27.05,27.03,27.05,59200.0,22.8814,22.8984,22.8814,22.8984,59200.0
2014-05-12 15:15:00,27.05,27.05,27.03,27.04,17200.0,22.8984,22.8984,22.8814,22.8899,17200.0
2014-05-12 15:20:00,27.04,27.04,27.03,27.03,24400.0,22.8899,22.8899,22.8814,22.8814,24400.0
2014-05-12 15:25:00,27.03,27.04,27.02,27.03,23200.0,22.8814,22.8899,22.873,22.8814,23200.0
2014-05-12 15:30:00,27.04,27.04,27.03,27.03,89200.0,22.8899,22.8899,22.8814,22.8814,89200.0
2014-05-12 15:35:00,27.03,27.03,27.01,27.02,22400.0,22.8814,22.8814,22.8645,22.873,22400.0
2014-05-12 15:40:00,27.02,27.03,27.0,27.0,28400.0,22.873,22.8814,22.856,22.856,28400.0
2014-05-12 15:45:00,27.0,27.01,27.0,27.0,13200.0,22.856,22.8645,22.856,22.856,13200.0
2014-05-12 15:50:00,27.0,27.02,27.0,27.01,173600.0,22.856,22.873,22.856,22.8645,173600.0
2014-05-12 15:55:00,27.01,27.01,26.96,26.96,350000.0,22.8645,22.8645,22.8222,22.8222,350000.0
2014-05-13 09:30:00,26.89,26.97,26.88,26.93,74800.0,22.7629,22.8306,22.7544,22.7968,74800.0
2014-05-13 09:35:00,26.93,26.95,26.9,26.93,51600.0,22.7968,22.8137,22.7714,22.7968,51600.0
2014-05-13 09:40:00,26.92,27.0,26.92,26.98,47200.0,22.7883,22.856,22.7883,22.8391,47200.0
2014-05-13 09:45:00,26.99,27.0,26.97,26.97,15600.0,22.8476,22.856,22.8306,22.8306,15600.0
2014-05-13 09:50:00,26.97,26.97,26.91,26.91,54000.0,22.8306,22.8306,22.7798,22.7798,54000.0
2014-05-13 09:55:00,26.91,26.91,26.86,26.88,44400.0,22.7798,22.7798,22.7375,22.7544,44400.0
2014-05-13 10:00:00,26.91,26.91,26.88,26.89,10000.0,22.7798,22.7798,22.7544,22.7629,10000.0
2014-05-13 10:05:00,26.91,26.92,26.87,26.91,34000.0,22.7798,22.7883,22.746,22.7798,34000.0
2014-05-13 10:10:00,26.89,26.9,26.87,26.88,25600.0,22.7629,22.7714,22.746,22.7544,25600.0
2014-05-13 10:15:00,26.9,26.92,26.87,26.87,20800.0,22.7714,22.7883,22.746,22.746,20800.0
2014-05-13 10:20:00,26.88,26.88,26.83,26.84,19600.0,22.7544,22.7544,22.7121,22.7206,19600.0
2014-05-13 10:25:00,26.84,26.89,26.84,26.89,12800.0,22.7206,22.7629,22.7206,22.7629,12800.0
2014-05-13 10:30:00,26.9,26.91,26.89,26.91,4000.0,22.7714,22.7798,22.7629,22.7798,4000.0
2014-05-13 10:35:00,26.91,26.93,26.91,26.93,6000.0,22.7798,22.7968,22.7798,22.7968,6000.0
2014-05-13 10:40:00,26.94,26.97,26.94,26.95,8400.0,22.8052,22.8306,22.8052,22.8137,8400.0
2014-05-13 10:45:00,26.95,26.95,26.91,26.93,124000.0,22.8137,22.8137,22.7798,22.7968,124000.0
2014-05-13 10:50:00,26.93,26.93,26.92,26.92,29200.0,22.7968,22.7968,22.7883,22.7883,29200.0
2014-05-13 10:55:00,26.92,26.92,26.86,26.87,30000.0,22.7883,22.7883,22.7375,22.746,30000.0
2014-05-13 11:00:00,26.87,26.88,26.87,26.87,39600.0,22.746,22.7544,22.746,22.746,39600.0
2014-05-13 11:05:00,26.87,26.87,26.84,26.84,43200.0,22.746,22.746,22.7206,22.7206,43200.0
2014-05-13 11:10:00,26.84,26.84,26.8,26.83,40800.0,22.7206,22.7206,22.6867,22.7121,40800.0
2014-05-13 11:15:00,26.81,26.82,26.77,26.78,32000.0,22.6952,22.7037,22.6613,22.6698,32000.0
2014-05-13 11:20:00,26.79,26.81,26.79,26.8,60800.0,22.6783,22.6952,22.6783,22.6867,60800.0
2014-05-13 11:25:00,26.8,26.82,26.8,26.82,40800.0,22.6867,22.7037,22.6867,22.7037,40800.0
2014-05-13 11:30:00,26.81,26.82,26.8,26.8,49200.0,22.6952,22.7037,22.6867,22.6867,49200.0
2014-05-13 11:35:00,26.8,26.8,26.74,26.74,64800.0,22.6867,22.6867,22.6359,22.6359,64800.0
2014-05-13 11:40:00,26.74,26.75,26.72,26.72,91600.0,22.6359,22.6444,22.619,22.619,91600.0
2014-05-13 11:45:00,26.72,26.73,26.69,26.72,58800.0,22.619,22.6275,22.5936,22.619,58800.0
2014-05-13 11:50:00,26.7,26.75,26.68,26.74,40400.0,22.6021,22.6444,22.5851,22.6359,40400.0
2014-05-13 11:55:00,26.74,26.75,26.72,26.72,208400.0,22.6359,22.6444,22.619,22.619,208400.0
2014-05-13 12:00:00,26.72,26.74,26.69,26.73,46800.0,22.619,22.6359,22.5936,22.6275,46800.0
2014-05-13 12:05:00,26.72,26.73,26.7,26.71,20800.0,22.619,22.6275,22.6021,22.6105,20800.0
2014-05-13 12:10:00,26.71,26.74,26.71,26.73,26800.0,22.6105,22.6359,22.6105,22.6275,26800.0
2014-05-13 12:15:00,26.74,26.75,26.73,26.74,36800.0,22.6359,22.6444,22.6275,22.6359,36800.0
2014-05-13 12:20:00,26.74,26.74,26.7,26.7,46800.0,22.6359,22.6359,22.6021,22.6021,46800.0
2014-05-13 12:25:00,26.7,26.74,26.7,26.73,20800.0,22.6021,22.6359,22.6021,22.6275,20800.0
2014-05-13 12:30:00,26.73,26.74,26.7,26.74,32000.0,22.6275,22.6359,22.6021,22.6359,32000.0
2014-05-13 12:35:00,26.74,26.75,26.73,26.74,18400.0,22.6359,22.6444,22.6275,22.6359,18400.0
2014-05-13 12:40:00,26.74,26.75,26.73,26.75,17200.0,22.6359,22.6444,22.6275,22.6444,17200.0
2014-05-13 12:45:00,26.75,26.79,26.75,26.78,16800.0,22.6444,22.6783,22.6444,22.6698,16800.0
2014-05-13 12:50:00,26.79,26.79,26.75,26.76,16800.0,22.6783,22.6783,22.6444,22.6529,16800.0
2014-05-13 12:55:00,26.75,26.77,26.75,26.75,18000.0,22.6444,22.6613,22.6444,22.6444,18000.0
2014-05-13 13:00:00,26.76,26.77,26.75,26.77,18800.0,22.6529,22.6613,22.6444,22.6613,18800.0
2014-05-13 13:05:00,26.76,26.77,26.75,26.77,11200.0,22.6529,22.6613,22.6444,22.6613,11200.0
2014-05-13 13:10:00,26.77,26.77,26.75,26.76,13200.0,22.6613,22.6613,22.6444,22.6529,13200.0
2014-05-13 13:15:00,26.75,26.78,26.75,26.77,45200.0,22.6444,22.6698,22.6444,22.6613,45200.0
2014-05-13 13:20:00,26.79,26.79,26.76,26.77,5600.0,22.6783,22.6783,22.6529,22.6613,5600.0
2014-05-13 13:25:00,26.77,26.78,26.76,26.77,12000.0,22.6613,22.6698,22.6529,22.6613,12000.0
2014-05-13 13:30:00,26.77,26.78,26.76,26.76,64000.0,22.6613,22.6698,22.6529,22.6529,64000.0
2014-05-13 13:35:00,26.76,26.76,26.7,26.71,8000.0,22.6529,22.6529,22.6021,22.6105,8000.0
2014-05-13 13:40:00,26.72,26.73,26.69,26.73,16000.0,22.619,22.6275,22.5936,22.6275,16000.0
2014-05-13 13:45:00,26.72,26.72,26.7,26.71,10400.0,22.619,22.619,22.6021,22.6105,10400.0
2014-05-13 13:50:00,26.71,26.73,26.71,26.72,18400.0,22.6105,22.6275,22.6105,22.619,18400.0
2014-05-13 13:55:00,26.72,26.72,26.68,26.7,8400.0,22.619,22.619,22.5851,22.6021,8400.0
2014-05-13 14:00:00,26.71,26.74,26.7,26.73,25200.0,22.6105,22.6359,22.6021,22.6275,25200.0
2014-05-13 14:05:00,26.74,26.75,26.73,26.74,38000.0,22.6359,22.6444,22.6275,22.6359,38000.0
2014-05-13 14:10:00,26.74,26.75,26.73,26.73,23200.0,22.6359,22.6444,22.6275,22.6275,23200.0
2014-05-13 14:15:00,26.74,26.74,26.72,26.72,15200.0,22.6359,22.6359,22.619,22.619,15200.0
2014-05-13 14:20:00,26.72,26.75,26.72,26.75,19200.0,22.619,22.6444,22.619,22.6444,19200.0
2014-05-13 14:25:00,26.74,26.74,26.72,26.73,18400.0,22.6359,22.6359,22.619,22.6275,18400.0
2014-05-13 14:30:00,26.73,26.77,26.73,26.77,17200.0,22.6275,22.6613,22.6275,22.6613,17200.0
2014-05-13 14:35:00,26.77,26.78,26.75,26.77,21200.0,22.6613,22.6698,22.6444,22.6613,21200.0
2014-05-13 14:40:00,26.76,26.77,26.75,26.77,15200.0,22.6529,22.6613,22.6444,22.6613,15200.0
2014-05-13 14:45:00,26.77,26.77,26.74,26.75,23600.0,22.6613,22.6613,22.6359,22.6444,23600.0
2014-05-13 14:50:00,26.74,26.74,26.72,26.73,20800.0,22.6359,22.6359,22.619,22.6275,20800.0
2014-05-13 14:55:00,26.73,26.74,26.72,26.72,20400.0,22.6275,22.6359,22.619,22.619,20400.0
2014-05-13 15:00:00,26.73,26.74,26.72,26.73,14800.0,22.6275,22.6359,22.619,22.6275,14800.0
2014-05-13 15:05:00,26.73,26.73,26.7,26.72,27600.0,22.6275,22.6275,22.6021,22.619,27600.0
2014-05-13 15:10:00,26.72,26.72,26.7,26.7,65200.0,22.619,22.619,22.6021,22.6021,65200.0
2014-05-13 15:15:00,26.7,26.72,26.7,26.72,25200.0,22.6021,22.619,22.6021,22.619,25200.0
2014-05-13 15:20:00,26.72,26.72,26.72,26.72,130800.0,22.619,22.619,22.619,22.619,130800.0
2014-05-13 15:25:00,26.7,26.73,26.7,26.73,81200.0,22.6021,22.6275,22.6021,22.6275,81200.0
2014-05-13 15:30:00,26.72,26.74,26.71,26.72,36400.0,22.619,22.6359,22.6105,22.619,36400.0
2014-05-13 15:35:00,26.72,26.74,26.72,26.74,31600.0,22.619,22.6359,22.619,22.6359,31600.0
2014-05-13 15:40:00,26.73,26.75,26.72,26.72,30400.0,22.6275,22.6444,22.619,22.619,30400.0
2014-05-13 15:45:00,26.72,26.73,26.7,26.7,34400.0,22.619,22.6275,22.6021,22.6021,34400.0
2014-05-13 15:50:00,26.69,26.7,26.67,26.68,38000.0,22.5936,22.6021,22.5767,22.5851,38000.0
2014-05-13 15:55:00,26.69,26.69,26.66,26.67,74800.0,22.5936,22.5936,22.5682,22.5767,74800.0
2014-05-14 09:30:00,26.61,26.61,26.52,26.53,75600.0,22.5259,22.5259,22.4497,22.4582,75600.0
2014-05-14 09:35:00,26.52,26.52,26.46,26.47,301600.0,22.4497,22.4497,22.3989,22.4074,301600.0
2014-05-14 09:40:00,26.48,26.52,26.46,26.46,36400.0,22.4158,22.4497,22.3989,22.3989,36400.0
2014-05-14 09:45:00,26.47,26.49,26.39,26.39,70000.0,22.4074,22.4243,22.3396,22.3396,70000.0
2014-05-14 09:50:00,26.38,26.46,26.38,26.46,16800.0,22.3312,22.3989,22.3312,22.3989,16800.0
2014-05-14 09:55:00,26.49,26.49,26.45,26.49,7200.0,22.4243,22.4243,22.3904,22.4243,7200.0
2014-05-14 10:00:00,26.49,26.53,26.49,26.51,19200.0,22.4243,22.4582,22.4243,22.4412,19200.0
2014-05-14 10:05:00,26.51,26.52,26.48,26.49,42800.0,22.4412,22.4497,22.4158,22.4243,42800.0
2014-05-14 10:10:00,26.47,26.48,26.41,26.43,22800.0,22.4074,22.4158,22.3566,22.3735,22800.0
2014-05-14 10:15:00,26.43,26.44,26.33,26.34,60800.0,22.3735,22.382,22.2889,22.2973,60800.0
2014-05-14 10:20:00,26.34,26.39,26.31,26.38,52800.0,22.2973,22.3396,22.2719,22.3312,52800.0
2014-05-14 10:25:00,26.39,26.41,26.37,26.4,18000.0,22.3396,22.3566,22.3227,22.3481,18000.0
2014-05-14 10:30:00,26.42,26.43,26.38,26.38,9200.0,22.365,22.3735,22.3312,22.3312,9200.0
2014-05-14 10:35:00,26.38,26.4,26.36,26.36,11200.0,22.3312,22.3481,22.3143,22.3143,11200.0
2014-05-14 10:40:00,26.37,26.38,26.34,26.36,8000.0,22.3227,22.3312,22.2973,22.3143,8000.0
2014-05-14 10:45:00,26.38,26.42,26.33,26.42,22800.0,22.3312,22.365,22.2889,22.365,22800.0
2014-05-14 10:50:00,26.43,26.43,26.39,26.39,16400.0,22.3735,22.3735,22.3396,22.3396,16400.0
2014-05-14 10:55:00,26.4,26.4,26.37,26.37,11200.0,22.3481,22.3481,22.3227,22.3227,11200.0
2014-05-14 11:00:00,26.35,26.37,26.33,26.34,18000.0,22.3058,22.3227,22.2889,22.2973,18000.0
2014-05-14 11:05:00,26.36,26.38,26.36,26.38,2000.0,22.3143,22.3312,22.3143,22.3312,2000.0
2014-05-14 11:10:00,26.39,26.41,26.37,26.37,5600.0,22.3396,22.3566,22.3227,22.3227,5600.0
2014-05-14 11:15:00,26.36,26.39,26.36,26.38,7600.0,22.3143,22.3396,22.3143,22.3312,7600.0
2014-05-14 11:20:00,26.4,26.41,26.39,26.39,14000.0,22.3481,22.3566,22.3396,22.3396,14000.0
2014-05-14 11:25:00,26.39,26.41,26.39,26.41,11600.0,22.3396,22.3566,22.3396,22.3566,11600.0
2014-05-14 11:30:00,26.41,26.42,26.41,26.41,6000.0,22.3566,22.365,22.3566,22.3566,6000.0
2014-05-14 11:35:00,26.4,26.42,26.4,26.42,82800.0,22.3481,22.365,22.3481,22.365,82800.0
2014-05-14 11:40:00,26.42,26.43,26.42,26.42,224400.0,22.365,22.3735,22.365,22.365,224400.0
2014-05-14 11:45:00,26.42,26.42,26.41,26.41,119200.0,22.365,22.365,22.3566,22.3566,119200.0
2014-05-14 11:50:00,26.41,26.42,26.37,26.37,15200.0,22.3566,22.365,22.3227,22.3227,15200.0
2014-05-14 11:55:00,26.35,26.36,26.34,26.35,4800.0,22.3058,22.3143,22.2973,22.3058,4800.0
2014-05-14 12:00:00,26.34,26.38,26.34,26.36,31600.0,22.2973,22.3312,22.2973,22.3143,31600.0
2014-05-14 12:05:00,26.36,26.39,26.36,26.39,12800.0,22.3143,22.3396,22.3143,22.3396,12800.0
2014-05-14 12:10:00,26.4,26.4,26.4,26.4,6800.0,22.3481,22.3481,22.3481,22.3481,6800.0
2014-05-14 12:15:00,26.4,26.41,26.38,26.41,7200.0,22.3481,22.3566,22.3312,22.3566,7200.0
2014-05-14 12:20:00,26.4,26.4,26.38,26.38,5600.0,22.3481,22.3481,22.3312,22.3312,5600.0
2014-05-14 12:25:00,26.39,26.39,26.37,26.38,8400.0,22.3396,22.3396,22.3227,22.3312,8400.0
2014-05-14 12:30:00,26.36,26.38,26.35,26.38,17600.0,22.3143,22.3312,22.3058,22.3312,17600.0
2014-05-14 12:35:00,26.39,26.4,26.39,26.39,2800.0,22.3396,22.3481,22.3396,22.3396,2800.0
2014-05-14 12:40:00,26.39,26.41,26.39,26.4,8000.0,22.3396,22.3566,22.3396,22.3481,8000.0
2014-05-14 12:45:00,26.41,26.41,26.4,26.41,13600.0,22.3566,22.3566,22.3481,22.3566,13600.0
2014-05-14 12:50:00,26.41,26.41,26.36,26.38,21600.0,22.3566,22.3566,22.3143,22.3312,21600.0
2014-05-14 12:55:00,26.37,26.39,26.36,26.37,84000.0,22.3227,22.3396,22.3143,22.3227,84000.0
2014-05-14 13:00:00,26.36,26.4,26.36,26.4,18000.0,22.3143,22.3481,22.3143,22.3481,18000.0
2014-05-14 13:05:00,26.4,26.41,26.38,26.39,24000.0,22.3481,22.3566,22.3312,22.3396,24000.0
2014-05-14 13:10:00,26.38,26.38,26.36,26.36,2400.0,22.3312,22.3312,22.3143,22.3143,2400.0
2014-05-14 13:15:00,26.38,26.4,26.38,26.39,1600.0,22.3312,22.3481,22.3312,22.3396,1600.0
2014-05-14 13:20:00,26.4,26.4,26.37,26.37,7600.0,22.3481,22.3481,22.3227,22.3227,7600.0
2014-05-14 13:25:00,26.36,26.36,26.35,26.35,9600.0,22.3143,22.3143,22.3058,22.3058,9600.0
2014-05-14 13:30:00,26.35,26.35,26.34,26.35,14400.0,22.3058,22.3058,22.2973,22.3058,14400.0
2014-05-14 13:35:00,26.35,26.35,26.33,26.33,30400.0,22.3058,22.3058,22.2889,22.2889,30400.0
2014-05-14 13:40:00,26.33,26.34,26.32,26.34,5600.0,22.2889,22.2973,22.2804,22.2973,5600.0
2014-05-14 13:45:00,26.34,26.34,26.33,26.34,5600.0,22.2973,22.2973,22.2889,22.2973,5600.0
2014-05-14 13:50:00,26.34,26.34,26.34,26.34,16000.0,22.2973,22.2973,22.2973,22.2973,16000.0
2014-05-14 13:55:00,26.33,26.35,26.33,26.35,9200.0,22.2889,22.3058,22.2889,22.3058,9200.0
2014-05-14 14:00:00,26.34,26.34,26.33,26.34,21200.0,22.2973,22.2973,22.2889,22.2973,21200.0
2014-05-14 14:05:00,26.34,26.35,26.32,26.32,7600.0,22.2973,22.3058,22.2804,22.2804,7600.0
2014-05-14 14:10:00,26.32,26.32,26.31,26.31,5200.0,22.2804,22.2804,22.2719,22.2719,5200.0
2014-05-14 14:15:00,26.32,26.33,26.32,26.33,10800.0,22.2804,22.2889,22.2804,22.2889,10800.0
2014-05-14 14:20:00,26.33,26.34,26.33,26.33,6800.0,22.2889,22.2973,22.2889,22.2889,6800.0
2014-05-14 14:25:00,26.33,26.34,26.33,26.33,6800.0,22.2889,22.2973,22.2889,22.2889,6800.0
2014-05-14 14:30:00,26.34,26.34,26.32,26.33,27600.0,22.2973,22.2973,22.2804,22.2889,27600.0
2014-05-14 14:35:00,26.32,26.32,26.3,26.3,11600.0,22.2804,22.2804,22.2635,22.2635,11600.0
2014-05-14 14:40:00,26.3,26.31,26.26,26.26,65600.0,22.2635,22.2719,22.2296,22.2296,65600.0
2014-05-14 14:45:00,26.26,26.26,26.2,26.21,144400.0,22.2296,22.2296,22.1788,22.1873,144400.0
2014-05-14 14:50:00,26.21,26.25,26.21,26.25,74000.0,22.1873,22.2211,22.1873,22.2211,74000.0
2014-05-14 14:55:00,26.24,26.24,26.2,26.2,49200.0,22.2127,22.2127,22.1788,22.1788,49200.0
2014-05-14 15:00:00,26.2,26.25,26.2,26.25,59600.0,22.1788,22.2211,22.1788,22.2211,59600.0
2014-05-14 15:05:00,26.24,26.24,26.21,26.21,30400.0,22.2127,22.2127,22.1873,22.1873,30400.0
2014-05-14 15:10:00,26.21,26.24,26.2,26.23,14000.0,22.1873,22.2127,22.1788,22.2042,14000.0
2014-05-14 15:15:00,26.22,26.24,26.21,26.24,179200.0,22.1957,22.2127,22.1873,22.2127,179200.0
2014-05-14 15:20:00,26.24,26.24,26.22,26.23,91200.0,22.2127,22.2127,22.1957,22.2042,91200.0
2014-05-14 15:25:00,26.23,26.25,26.23,26.25,114400.0,22.2042,22.2211,22.2042,22.2211,114400.0
2014-05-14 15:30:00,26.24,26.24,26.18,26.18,43200.0,22.2127,22.2127,22.1619,22.1619,43200.0
2014-05-14 15:35:00,26.16,26.17,26.14,26.15,56800.0,22.1449,22.1534,22.128,22.1365,56800.0
2014-05-14 15:40:00,26.17,26.2,26.17,26.19,116800.0,22.1534,22.1788,22.1534,22.1703,116800.0
2014-05-14 15:45:00,26.19,26.2,26.18,26.2,155600.0,22.1703,22.1788,22.1619,22.1788,155600.0
2014-05-14 15:50:00,26.19,26.2,26.18,26.2,916800.0,22.1703,22.1788,22.1619,22.1788,916800.0
2014-05-14 15:55:00,26.18,26.2,26.18,26.19,320800.0,22.1619,22.1788,22.1619,22.1703,320800.0
2014-05-15 09:30:00,26.05,26.12,26.0,26.0,68800.0,22.0518,22.1111,22.0095,22.0095,68800.0
2014-05-15 09:35:00,26.01,26.04,25.96,25.97,155200.0,22.018,22.0434,21.9756,21.9841,155200.0
2014-05-15 09:40:00,25.96,25.98,25.93,25.97,77200.0,21.9756,21.9926,21.9502,21.9841,77200.0
2014-05-15 09:45:00,25.94,25.96,25.91,25.92,48800.0,21.9587,21.9756,21.9333,21.9418,48800.0
2014-05-15 09:50:00,25.88,25.88,25.78,25.81,110400.0,21.9079,21.9079,21.8233,21.8487,110400.0
2014-05-15 09:55:00,25.8,25.85,25.76,25.83,73600.0,21.8402,21.8825,21.8063,21.8656,73600.0
2014-05-15 10:00:00,25.83,25.83,25.78,25.79,21200.0,21.8656,21.8656,21.8233,21.8317,21200.0
2014-05-15 10:05:00,25.79,25.79,25.7,25.71,60400.0,21.8317,21.8317,21.7555,21.764,60400.0
2014-05-15 10:10:00,25.71,25.75,25.7,25.73,32800.0,21.764,21.7979,21.7555,21.7809,32800.0
2014-05-15 10:15:00,25.71,25.78,25.71,25.78,26400.0,21.764,21.8233,21.764,21.8233,26400.0
2014-05-15 10:20:00,25.8,25.84,25.78,25.84,36000.0,21.8402,21.8741,21.8233,21.8741,36000.0
2014-05-15 10:25:00,25.84,25.84,25.77,25.8,112400.0,21.8741,21.8741,21.8148,21.8402,112400.0
2014-05-15 10:30:00,25.82,25.84,25.8,25.8,16000.0,21.8571,21.8741,21.8402,21.8402,16000.0
2014-05-15 10:35:00,25.8,25.81,25.77,25.79,19600.0,21.8402,21.8487,21.8148,21.8317,19600.0
2014-05-15 10:40:00,25.77,25.85,25.77,25.85,30800.0,21.8148,21.8825,21.8148,21.8825,30800.0
2014-05-15 10:45:00,25.87,25.87,25.82,25.82,59600.0,21.8995,21.8995,21.8571,21.8571,59600.0
2014-05-15 10:50:00,25.82,25.85,25.82,25.85,10800.0,21.8571,21.8825,21.8571,21.8825,10800.0
2014-05-15 10:55:00,25.87,25.88,25.82,25.83,66400.0,21.8995,21.9079,21.8571,21.8656,66400.0
2014-05-15 11:00:00,25.82,25.83,25.77,25.77,14000.0,21.8571,21.8656,21.8148,21.8148,14000.0
2014-05-15 11:05:00,25.77,25.79,25.75,25.77,11600.0,21.8148,21.8317,21.7979,21.8148,11600.0
2014-05-15 11:10:00,25.75,25.78,25.73,25.73,94800.0,21.7979,21.8233,21.7809,21.7809,94800.0
2014-05-15 11:15:00,25.75,25.79,25.74,25.77,11600.0,21.7979,21.8317,21.7894,21.8148,11600.0
2014-05-15 11:20:00,25.78,25.79,25.75,25.75,70800.0,21.8233,21.8317,21.7979,21.7979,70800.0
2014-05-15 11:25:00,25.77,25.78,25.75,25.77,14800.0,21.8148,21.8233,21.7979,21.8148,14800.0
2014-05-15 11:30:00,25.76,25.82,25.75,25.82,16400.0,21.8063,21.8571,21.7979,21.8571,16400.0
2014-05-15 11:35:00,25.82,25.84,25.82,25.84,10000.0,21.8571,21.8741,21.8571,21.8741,10000.0
2014-05-15 11:40:00,25.83,25.83,25.79,25.79,16000.0,21.8656,21.8656,21.8317,21.8317,16000.0
2014-05-15 11:45:00,25.79,25.8,25.78,25.78,12800.0,21.8317,21.8402,21.8233,21.8233,12800.0
2014-05-15 11:50:00,25.79,25.79,25.77,25.77,10800.0,21.8317,21.8317,21.8148,21.8148,10800.0
2014-05-15 11:55:00,25.76,25.77,25.74,25.77,15600.0,21.8063,21.8148,21.7894,21.8148,15600.0
2014-05-15 12:00:00,25.76,25.79,25.76,25.78,13200.0,21.8063,21.8317,21.8063,21.8233,13200.0
2014-05-15 12:05:00,25.79,25.82,25.79,25.79,19200.0,21.8317,21.8571,21.8317,21.8317,19200.0
2014-05-15 12:10:00,25.79,25.8,25.78,25.79,13200.0,21.8317,21.8402,21.8233,21.8317,13200.0
2014-05-15 12:15:00,25.79,25.79,25.77,25.78,11600.0,21.8317,21.8317,21.8148,21.8233,11600.0
2014-05-15 12:20:00,25.78,25.78,25.75,25.76,53600.0,21.8233,21.8233,21.7979,21.8063,53600.0
2014-05-15 12:25:00,25.76,25.8,25.76,25.78,20400.0,21.8063,21.8402,21.8063,21.8233,20400.0
2014-05-15 12:30:00,25.78,25.83,25.78,25.83,8400.0,21.8233,21.8656,21.8233,21.8656,8400.0
2014-05-15 12:35:00,25.84,25.84,25.82,25.82,16000.0,21.8741,21.8741,21.8571,21.8571,16000.0
2014-05-15 12:40:00,25.82,25.84,25.8,25.84,10000.0,21.8571,21.8741,21.8402,21.8741,10000.0
2014-05-15 12:45:00,25.84,25.84,25.81,25.81,54400.0,21.8741,21.8741,21.8487,21.8487,54400.0
2014-05-15 12:50:00,25.81,25.88,25.81,25.86,25600.0,21.8487,21.9079,21.8487,21.891,25600.0
2014-05-15 12:55:00,25.87,25.9,25.87,25.88,62000.0,21.8995,21.9249,21.8995,21.9079,62000.0
2014-05-15 13:00:00,25.9,25.9,25.87,25.88,14800.0,21.9249,21.9249,21.8995,21.9079,14800.0
2014-05-15 13:05:00,25.88,25.89,25.84,25.85,16000.0,21.9079,21.9164,21.8741,21.8825,16000.0
2014-05-15 13:10:00,25.85,25.86,25.85,25.86,8800.0,21.8825,21.891,21.8825,21.891,8800.0
2014-05-15 13:15:00,25.86,25.86,25.84,25.84,13600.0,21.891,21.891,21.8741,21.8741,13600.0
2014-05-15 13:20:00,25.85,25.86,25.85,25.85,22000.0,21.8825,21.891,21.8825,21.8825,22000.0
2014-05-15 13:25:00,25.84,25.85,25.84,25.85,12800.0,21.8741,21.8825,21.8741,21.8825,12800.0
2014-05-15 13:30:00,25.85,25.89,25.85,25.89,8000.0,21.8825,21.9164,21.8825,21.9164,8000.0
2014-05-15 13:35:00,25.88,25.89,25.86,25.86,27200.0,21.9079,21.9164,21.891,21.891,27200.0
2014-05-15 13:40:00,25.86,25.87,25.85,25.86,21200.0,21.891,21.8995,21.8825,21.891,21200.0
2014-05-15 13:45:00,25.86,25.86,25.84,25.86,16400.0,21.891,21.891,21.8741,21.891,16400.0
2014-05-15 13:50:00,25.86,25.91,25.86,25.9,22400.0,21.891,21.9333,21.891,21.9249,22400.0
2014-05-15 13:55:00,25.91,25.95,25.9,25.94,39600.0,21.9333,21.9672,21.9249,21.9587,39600.0
2014-05-15 14:00:00,25.95,25.97,25.93,25.97,44000.0,21.9672,21.9841,21.9502,21.9841,44000.0
2014-05-15 14:05:00,25.97,26.02,25.97,26.0,34400.0,21.9841,22.0264,21.9841,22.0095,34400.0
2014-05-15 14:10:00,26.01,26.03,26.0,26.0,38000.0,22.018,22.0349,22.0095,22.0095,38000.0
2014-05-15 14:15:00,26.0,26.0,25.93,25.94,38000.0,22.0095,22.0095,21.9502,21.9587,38000.0
2014-05-15 14:20:00,25.94,25.97,25.91,25.96,5200.0,21.9587,21.9841,21.9333,21.9756,5200.0
2014-05-15 14:25:00,25.97,25.98,25.93,25.95,18000.0,21.9841,21.9926,21.9502,21.9672,18000.0
2014-05-15 14:30:00,25.99,25.99,25.98,25.99,8400.0,22.001,22.001,21.9926,22.001,8400.0
2014-05-15 14:35:00,26.0,26.02,26.0,26.01,9200.0,22.0095,22.0264,22.0095,22.018,9200.0
2014-05-15 14:40:00,26.02,26.03,25.99,25.99,12800.0,22.0264,22.0349,22.001,22.001,12800.0
2014-05-15 14:45:00,25.99,26.0,25.98,26.0,23200.0,22.001,22.0095,21.9926,22.0095,23200.0
2014-05-15 14:50:00,26.01,26.05,26.01,26.04,50000.0,22.018,22.0518,22.018,22.0434,50000.0
2014-05-15 14:55:00,26.04,26.06,26.02,26.02,28000.0,22.0434,22.0603,22.0264,22.0264,28000.0
2014-05-15 15:00:00,26.03,26.03,26.0,26.03,8800.0,22.0349,22.0349,22.0095,22.0349,8800.0
2014-05-15 15:05:00,26.02,26.03,26.0,26.03,10400.0,22.0264,22.0349,22.0095,22.0349,10400.0
2014-05-15 15:10:00,26.03,26.05,26.03,26.03,18800.0,22.0349,22.0518,22.0349,22.0349,18800.0
2014-05-15 15:15:00,26.03,26.04,26.0,26.0,14400.0,22.0349,22.0434,22.0095,22.0095,14400.0
2014-05-15 15:20:00,26.01,26.01,25.98,25.98,22800.0,22.018,22.018,21.9926,21.9926,22800.0
2014-05-15 15:25:00,25.97,26.0,25.97,26.0,8400.0,21.9841,22.0095,21.9841,22.0095,8400.0
2014-05-15 15:30:00,26.0,26.04,26.0,26.04,6800.0,22.0095,22.0434,22.0095,22.0434,6800.0
2014-05-15 15:35:00,26.05,26.1,26.05,26.08,22400.0,22.0518,22.0942,22.0518,22.0772,22400.0
2014-05-15 15:40:00,26.08,26.09,26.07,26.08,189600.0,22.0772,22.0857,22.0688,22.0772,189600.0
2014-05-15 15:45:00,26.07,26.08,26.06,26.06,22400.0,22.0688,22.0772,22.0603,22.0603,22400.0
2014-05-15 15:50:00,26.04,26.07,26.04,26.06,64400.0,22.0434,22.0688,22.0434,22.0603,64400.0
2014-05-15 15:55:00,26.06,26.07,26.02,26.04,56400.0,22.0603,22.0688,22.0264,22.0434,56400.0
2014-05-16 09:30:00,26.05,26.1,26.0,26.0,44400.0,22.0518,22.0942,22.0095,22.0095,44400.0
2014-05-16 09:35:00,26.0,26.01,25.96,25.97,43200.0,22.0095,22.018,21.9756,21.9841,43200.0
2014-05-16 09:40:00,25.97,26.0,25.93,25.99,39200.0,21.9841,22.0095,21.9502,22.001,39200.0
2014-05-16 09:45:00,25.98,25.99,25.96,25.97,10800.0,21.9926,22.001,21.9756,21.9841,10800.0
2014-05-16 09:50:00,25.98,26.03,25.98,26.01,16800.0,21.9926,22.0349,21.9926,22.018,16800.0
2014-05-16 09:55:00,26.02,26.06,25.98,26.03,13200.0,22.0264,22.0603,21.9926,22.0349,13200.0
2014-05-16 10:00:00,26.05,26.06,25.98,25.98,16000.0,22.0518,22.0603,21.9926,21.9926,16000.0
2014-05-16 10:05:00,25.98,25.98,25.92,25.92,14000.0,21.9926,21.9926,21.9418,21.9418,14000.0
2014-05-16 10:10:00,25.93,25.96,25.93,25.96,16800.0,21.9502,21.9756,21.9502,21.9756,16800.0
2014-05-16 10:15:00,25.95,26.0,25.94,25.97,10800.0,21.9672,22.0095,21.9587,21.9841,10800.0
2014-05-16 10:20:00,25.97,25.97,25.95,25.96,2800.0,21.9841,21.9841,21.9672,21.9756,2800.0
2014-05-16 10:25:00,25.96,25.96,25.91,25.91,17200.0,21.9756,21.9756,21.9333,21.9333,17200.0
2014-05-16 10:30:00,25.92,25.94,25.92,25.93,10000.0,21.9418,21.9587,21.9418,21.9502,10000.0
2014-05-16 10:35:00,25.97,25.97,25.95,25.96,18400.0,21.9841,21.9841,21.9672,21.9756,18400.0
2014-05-16 10:40:00,25.97,25.99,25.95,25.95,28800.0,21.9841,22.001,21.9672,21.9672,28800.0
2014-05-16 10:45:00,25.96,25.98,25.96,25.98,15600.0,21.9756,21.9926,21.9756,21.9926,15600.0
2014-05-16 10:50:00,25.99,26.0,25.99,26.0,10400.0,22.001,22.0095,22.001,22.0095,10400.0
2014-05-16 10:55:00,25.99,26.0,25.98,25.98,8400.0,22.001,22.0095,21.9926,21.9926,8400.0
2014-05-16 11:00:00,25.99,25.99,25.97,25.98,15200.0,22.001,22.001,21.9841,21.9926,15200.0
2014-05-16 11:05:00,26.0,26.03,25.99,26.03,10000.0,22.0095,22.0349,22.001,22.0349,10000.0
2014-05-16 11:10:00,26.04,26.05,26.02,26.04,14800.0,22.0434,22.0518,22.0264,22.0434,14800.0
2014-05-16 11:15:00,26.04,26.08,26.04,26.07,12400.0,22.0434,22.0772,22.0434,22.0688,12400.0
2014-05-16 11:20:00,26.07,26.07,26.04,26.06,20400.0,22.0688,22.0688,22.0434,22.0603,20400.0
2014-05-16 11:25:00,26.06,26.06,26.04,26.04,12800.0,22.0603,22.0603,22.0434,22.0434,12800.0
2014-05-16 11:30:00,26.05,26.07,26.05,26.07,8000.0,22.0518,22.0688,22.0518,22.0688,8000.0
2014-05-16 11:35:00,26.07,26.07,26.04,26.04,3200.0,22.0688,22.0688,22.0434,22.0434,3200.0
2014-05-16 11:40:00,26.04,26.05,26.02,26.02,5600.0,22.0434,22.0518,22.0264,22.0264,5600.0
2014-05-16 11:45:00,26.02,26.03,26.01,26.03,16000.0,22.0264,22.0349,22.018,22.0349,16000.0
2014-05-16 11:50:00,26.04,26.04,25.99,25.99,7200.0,22.0434,22.0434,22.001,22.001,7200.0
2014-05-16 11:55:00,26.01,26.02,26.01,26.02,3200.0,22.018,22.0264,22.018,22.0264,3200.0
2014-05-16 12:00:00,26.02,26.03,26.01,26.03,23200.0,22.0264,22.0349,22.018,22.0349,23200.0
2014-05-16 12:05:00,26.03,26.03,26.0,26.0,20800.0,22.0349,22.0349,22.0095,22.0095,20800.0
2014-05-16 12:10:00,26.0,26.02,26.0,26.02,2400.0,22.0095,22.0264,22.0095,22.0264,2400.0
2014-05-16 12:15:00,26.02,26.02,26.01,26.01,7600.0,22.0264,22.0264,22.018,22.018,7600.0
2014-05-16 12:20:00,26.02,26.04,26.02,26.02,5200.0,22.0264,22.0434,22.0264,22.0264,5200.0
2014-05-16 12:25:00,26.01,26.02,25.99,25.99,3600.0,22.018,22.0264,22.001,22.001,3600.0
2014-05-16 12:30:00,25.99,26.0,25.98,26.0,5600.0,22.001,22.0095,21.9926,22.0095,5600.0
2014-05-16 12:35:00,26.0,26.01,26.0,26.01,3600.0,22.0095,22.018,22.0095,22.018,3600.0
2014-05-16 12:40:00,25.99,26.0,25.98,25.98,6000.0,22.001,22.0095,21.9926,21.9926,6000.0
2014-05-16 12:45:00,25.99,25.99,25.97,25.98,5600.0,22.001,22.001,21.9841,21.9926,5600.0
2014-05-16 12:50:00,25.99,25.99,25.98,25.98,13200.0,22.001,22.001,21.9926,21.9926,13200.0
2014-05-16 12:55:00,25.98,25.99,25.98,25.99,6000.0,21.9926,22.001,21.9926,22.001,6000.0
2014-05-16 13:00:00,25.99,25.99,25.95,25.95,2000.0,22.001,22.001,21.9672,21.9672,2000.0
2014-05-16 13:05:00,25.95,25.97,25.95,25.97,7600.0,21.9672,21.9841,21.9672,21.9841,7600.0
2014-05-16 13:10:00,25.97,25.98,25.97,25.98,4000.0,21.9841,21.9926,21.9841,21.9926,4000.0
2014-05-16 13:15:00,25.97,26.0,25.97,26.0,2400.0,21.9841,22.0095,21.9841,22.0095,2400.0
2014-05-16 13:20:00,25.98,26.0,25.98,26.0,2400.0,21.9926,22.0095,21.9926,22.0095,2400.0
2014-05-16 13:25:00,25.99,26.0,25.98,25.98,2800.0,22.001,22.0095,21.9926,21.9926,2800.0
2014-05-16 13:30:00,25.99,26.01,25.98,26.01,10400.0,22.001,22.018,21.9926,22.018,10400.0
2014-05-16 13:35:00,26.01,26.02,26.01,26.02,19200.0,22.018,22.0264,22.018,22.0264,19200.0
2014-05-16 13:40:00,26.01,26.02,26.0,26.01,17600.0,22.018,22.0264,22.0095,22.018,17600.0
2014-05-16 13:45:00,26.0,26.0,25.98,25.99,10400.0,22.0095,22.0095,21.9926,22.001,10400.0
2014-05-16 13:50:00,26.0,26.0,25.99,25.99,20800.0,22.0095,22.0095,22.001,22.001,20800.0
2014-05-16 13:55:00,25.98,25.99,25.98,25.99,4000.0,21.9926,22.001,21.9926,22.001,4000.0
2014-05-16 14:00:00,25.97,25.98,25.96,25.96,29200.0,21.9841,21.9926,21.9756,21.9756,29200.0
2014-05-16 14:05:00,25.97,25.98,25.96,25.97,8000.0,21.9841,21.9926,21.9756,21.9841,8000.0
2014-05-16 14:10:00,25.98,25.98,25.96,25.97,2000.0,21.9926,21.9926,21.9756,21.9841,2000.0
2014-05-16 14:15:00,25.98,25.99,25.97,25.97,3600.0,21.9926,22.001,21.9841,21.9841,3600.0
2014-05-16 14:20:00,25.97,25.99,25.97,25.99,10000.0,21.9841,22.001,21.9841,22.001,10000.0
2014-05-16 14:25:00,25.99,26.0,25.99,26.0,4000.0,22.001,22.0095,22.001,22.0095,4000.0
2014-05-16 14:30:00,26.0,26.0,26.0,26.0,4400.0,22.0095,22.0095,22.0095,22.0095,4400.0
2014-05-16 14:35:00,26.01,26.02,26.01,26.02,2800.0,22.018,22.0264,22.018,22.0264,2800.0
2014-05-16 14:40:00,26.01,26.06,26.01,26.06,9600.0,22.018,22.0603,22.018,22.0603,9600.0
2014-05-16 14:45:00,26.06,26.07,26.06,26.06,8800.0,22.0603,22.0688,22.0603,22.0603,8800.0
2014-05-16 14:50:00,26.05,26.06,26.05,26.05,12400.0,22.0518,22.0603,22.0518,22.0518,12400.0
2014-05-16 14:55:00,26.06,26.12,26.06,26.12,30400.0,22.0603,22.1111,22.0603,22.1111,30400.0
2014-05-16 15:00:00,26.11,26.14,26.11,26.14,5600.0,22.1026,22.128,22.1026,22.128,5600.0
2014-05-16 15:05:00,26.15,26.17,26.13,26.17,53200.0,22.1365,22.1534,22.1196,22.1534,53200.0
2014-05-16 15:10:00,26.17,26.19,26.17,26.18,7600.0,22.1534,22.1703,22.1534,22.1619,7600.0
2014-05-16 15:15:00,26.17,26.18,26.17,26.17,8400.0,22.1534,22.1619,22.1534,22.1534,8400.0
2014-05-16 15:20:00,26.17,26.18,26.16,26.16,6000.0,22.1534,22.1619,22.1449,22.1449,6000.0
2014-05-16 15:25:00,26.17,26.17,26.15,26.16,6400.0,22.1534,22.1534,22.1365,22.1449,6400.0
2014-05-16 15:30:00,26.17,26.19,26.17,26.18,6800.0,22.1534,22.1703,22.1534,22.1619,6800.0
2014-05-16 15:35:00,26.18,26.19,26.17,26.18,13600.0,22.1619,22.1703,22.1534,22.1619,13600.0
2014-05-16 15:40:00,26.18,26.18,26.17,26.18,10800.0,22.1619,22.1619,22.1534,22.1619,10800.0
2014-05-16 15:45:00,26.18,26.19,26.17,26.19,11600.0,22.1619,22.1703,22.1534,22.1703,11600.0
2014-05-16 15:50:00,26.19,26.21,26.19,26.2,14800.0,22.1703,22.1873,22.1703,22.1788,14800.0
2014-05-16 15:55:00,26.22,26.25,26.21,26.25,100400.0,22.1957,22.2211,22.1873,22.2211,100400.0
2014-05-19 09:30:00,26.16,26.19,26.13,26.16,68400.0,22.1449,22.1703,22.1196,22.1449,68400.0
2014-05-19 09:35:00,26.18,26.22,26.18,26.21,34400.0,22.1619,22.1957,22.1619,22.1873,34400.0
2014-05-19 09:40:00,26.24,26.33,26.24,26.32,19200.0,22.2127,22.2889,22.2127,22.2804,19200.0
2014-05-19 09:45:00,26.32,26.36,26.32,26.36,23600.0,22.2804,22.3143,22.2804,22.3143,23600.0
2014-05-19 09:50:00,26.36,26.36,26.32,26.34,14400.0,22.3143,22.3143,22.2804,22.2973,14400.0
2014-05-19 09:55:00,26.32,26.34,26.31,26.34,4400.0,22.2804,22.2973,22.2719,22.2973,4400.0
2014-05-19 10:00:00,26.35,26.39,26.31,26.31,22000.0,22.3058,22.3396,22.2719,22.2719,22000.0
2014-05-19 10:05:00,26.35,26.37,26.33,26.36,76400.0,22.3058,22.3227,22.2889,22.3143,76400.0
2014-05-19 10:10:00,26.36,26.36,26.33,26.34,16400.0,22.3143,22.3143,22.2889,22.2973,16400.0
2014-05-19 10:15:00,26.38,26.43,26.38,26.43,6000.0,22.3312,22.3735,22.3312,22.3735,6000.0
2014-05-19 10:20:00,26.43,26.45,26.43,26.43,18800.0,22.3735,22.3904,22.3735,22.3735,18800.0
2014-05-19 10:25:00,26.44,26.46,26.42,26.43,18000.0,22.382,22.3989,22.365,22.3735,18000.0
2014-05-19 10:30:00,26.43,26.44,26.41,26.41,11600.0,22.3735,22.382,22.3566,22.3566,11600.0
2014-05-19 10:35:00,26.42,26.43,26.4,26.4,9200.0,22.365,22.3735,22.3481,22.3481,9200.0
2014-05-19 10:40:00,26.41,26.43,26.4,26.43,28800.0,22.3566,22.3735,22.3481,22.3735,28800.0
2014-05-19 10:45:00,26.44,26.45,26.41,26.41,63200.0,22.382,22.3904,22.3566,22.3566,63200.0
2014-05-19 10:50:00,26.42,26.43,26.41,26.42,14000.0,22.365,22.3735,22.3566,22.365,14000.0
2014-05-19 10:55:00,26.43,26.45,26.43,26.45,3200.0,22.3735,22.3904,22.3735,22.3904,3200.0
2014-05-19 11:00:00,26.44,26.47,26.44,26.47,9200.0,22.382,22.4074,22.382,22.4074,9200.0
2014-05-19 11:05:00,26.46,26.5,26.46,26.5,18800.0,22.3989,22.4328,22.3989,22.4328,18800.0
2014-05-19 11:10:00,26.5,26.55,26.5,26.55,132400.0,22.4328,22.4751,22.4328,22.4751,132400.0
2014-05-19 11:15:00,26.55,26.55,26.51,26.51,7600.0,22.4751,22.4751,22.4412,22.4412,7600.0
2014-05-19 11:20:00,26.52,26.53,26.5,26.5,10400.0,22.4497,22.4582,22.4328,22.4328,10400.0
2014-05-19 11:25:00,26.5,26.51,26.49,26.5,30000.0,22.4328,22.4412,22.4243,22.4328,30000.0
2014-05-19 11:30:00,26.5,26.5,26.48,26.48,9200.0,22.4328,22.4328,22.4158,22.4158,9200.0
2014-05-19 11:35:00,26.48,26.49,26.46,26.47,49200.0,22.4158,22.4243,22.3989,22.4074,49200.0
2014-05-19 11:40:00,26.47,26.47,26.46,26.46,36400.0,22.4074,22.4074,22.3989,22.3989,36400.0
2014-05-19 11:45:00,26.46,26.48,26.46,26.46,6400.0,22.3989,22.4158,22.3989,22.3989,6400.0
2014-05-19 11:50:00,26.46,26.47,26.46,26.47,23600.0,22.3989,22.4074,22.3989,22.4074,23600.0
2014-05-19 11:55:00,26.47,26.47,26.46,26.46,5600.0,22.4074,22.4074,22.3989,22.3989,5600.0
2014-05-19 12:00:00,26.46,26.48,26.45,26.46,66000.0,22.3989,22.4158,22.3904,22.3989,66000.0
2014-05-19 12:05:00,26.47,26.48,26.46,26.48,8400.0,22.4074,22.4158,22.3989,22.4158,8400.0
2014-05-19 12:10:00,26.48,26.48,26.47,26.47,10800.0,22.4158,22.4158,22.4074,22.4074,10800.0
2014-05-19 12:15:00,26.47,26.47,26.45,26.46,8000.0,22.4074,22.4074,22.3904,22.3989,8000.0
2014-05-19 12:20:00,26.46,26.48,26.46,26.48,6000.0,22.3989,22.4158,22.3989,22.4158,6000.0
2014-05-19 12:25:00,26.48,26.48,26.46,26.46,5200.0,22.4158,22.4158,22.3989,22.3989,5200.0
2014-05-19 12:30:00,26.47,26.47,26.42,26.42,8800.0,22.4074,22.4074,22.365,22.365,8800.0
2014-05-19 12:35:00,26.42,26.43,26.38,26.39,36000.0,22.365,22.3735,22.3312,22.3396,36000.0
2014-05-19 12:40:00,26.39,26.41,26.38,26.4,54000.0,22.3396,22.3566,22.3312,22.3481,54000.0
2014-05-19 12:45:00,26.4,26.41,26.4,26.41,57600.0,22.3481,22.3566,22.3481,22.3566,57600.0
2014-05-19 12:50:00,26.41,26.42,26.4,26.41,10000.0,22.3566,22.365,22.3481,22.3566,10000.0
2014-05-19 12:55:00,26.39,26.39,26.39,26.39,2400.0,22.3396,22.3396,22.3396,22.3396,2400.0
2014-05-19 13:00:00,26.39,26.42,26.38,26.41,9200.0,22.3396,22.365,22.3312,22.3566,9200.0
2014-05-19 13:05:00,26.41,26.42,26.4,26.41,11200.0,22.3566,22.365,22.3481,22.3566,11200.0
2014-05-19 13:10:00,26.41,26.42,26.41,26.42,5200.0,22.3566,22.365,22.3566,22.365,5200.0
2014-05-19 13:15:00,26.42,26.42,26.4,26.4,4800.0,22.365,22.365,22.3481,22.3481,4800.0
2014-05-19 13:20:00,26.4,26.42,26.4,26.41,4800.0,22.3481,22.365,22.3481,22.3566,4800.0
2014-05-19 13:25:00,26.4,26.41,26.39,26.4,2000.0,22.3481,22.3566,22.3396,22.3481,2000.0
2014-05-19 13:30:00,26.4,26.4,26.38,26.38,9200.0,22.3481,22.3481,22.3312,22.3312,9200.0
2014-05-19 13:35:00,26.39,26.4,26.39,26.39,44800.0,22.3396,22.3481,22.3396,22.3396,44800.0
2014-05-19 13:40:00,26.39,26.41,26.38,26.4,54000.0,22.3396,22.3566,22.3312,22.3481,54000.0
2014-05-19 13:45:00,26.41,26.41,26.4,26.41,73200.0,22.3566,22.3566,22.3481,22.3566,73200.0
2014-05-19 13:50:00,26.41,26.41,26.39,26.39,46800.0,22.3566,22.3566,22.3396,22.3396,46800.0
2014-05-19 13:55:00,26.4,26.43,26.4,26.42,59200.0,22.3481,22.3735,22.3481,22.365,59200.0
2014-05-19 14:00:00,26.42,26.43,26.42,26.42,41600.0,22.365,22.3735,22.365,22.365,41600.0
2014-05-19 14:05:00,26.42,26.42,26.39,26.4,28000.0,22.365,22.365,22.3396,22.3481,28000.0
2014-05-19 14:10:00,26.4,26.4,26.39,26.4,18800.0,22.3481,22.3481,22.3396,22.3481,18800.0
2014-05-19 14:15:00,26.4,26.41,26.4,26.4,18000.0,22.3481,22.3566,22.3481,22.3481,18000.0
2014-05-19 14:20:00,26.41,26.43,26.4,26.43,52400.0,22.3566,22.3735,22.3481,22.3735,52400.0
2014-05-19 14:25:00,26.43,26.43,26.41,26.42,34000.0,22.3735,22.3735,22.3566,22.365,34000.0
2014-05-19 14:30:00,26.42,26.42,26.4,26.4,16400.0,22.365,22.365,22.3481,22.3481,16400.0
2014-05-19 14:35:00,26.41,26.42,26.41,26.42,33200.0,22.3566,22.365,22.3566,22.365,33200.0
2014-05-19 14:40:00,26.42,26.43,26.41,26.42,24800.0,22.365,22.3735,22.3566,22.365,24800.0
2014-05-19 14:45:00,26.43,26.43,26.42,26.43,37200.0,22.3735,22.3735,22.365,22.3735,37200.0
2014-05-19 14:50:00,26.43,26.43,26.43,26.43,26400.0,22.3735,22.3735,22.3735,22.3735,26400.0
2014-05-19 14:55:00,26.43,26.43,26.41,26.42,18000.0,22.3735,22.3735,22.3566,22.365,18000.0
2014-05-19 15:00:00,26.42,26.42,26.41,26.42,10800.0,22.365,22.365,22.3566,22.365,10800.0
2014-05-19 15:05:00,26.42,26.42,26.41,26.41,7600.0,22.365,22.365,22.3566,22.3566,7600.0
2014-05-19 15:10:00,26.42,26.42,26.4,26.4,6800.0,22.365,22.365,22.3481,22.3481,6800.0
2014-05-19 15:15:00,26.39,26.4,26.38,26.39,4000.0,22.3396,22.3481,22.3312,22.3396,4000.0
2014-05-19 15:20:00,26.39,26.42,26.39,26.42,11600.0,22.3396,22.365,22.3396,22.365,11600.0
2014-05-19 15:25:00,26.41,26.43,26.41,26.43,10400.0,22.3566,22.3735,22.3566,22.3735,10400.0
2014-05-19 15:30:00,26.43,26.47,26.43,26.47,37200.0,22.3735,22.4074,22.3735,22.4074,37200.0
2014-05-19 15:35:00,26.46,26.46,26.45,26.46,9600.0,22.3989,22.3989,22.3904,22.3989,9600.0
2014-05-19 15:40:00,26.46,26.48,26.46,26.47,28800.0,22.3989,22.4158,22.3989,22.4074,28800.0
2014-05-19 15:45:00,26.48,26.48,26.47,26.48,29200.0,22.4158,22.4158,22.4074,22.4158,29200.0
2014-05-19 15:50:00,26.48,26.48,26.46,26.48,69600.0,22.4158,22.4158,22.3989,22.4158,69600.0
2014-05-19 15:55:00,26.49,26.49,26.47,26.48,182800.0,22.4243,22.4243,22.4074,22.4158,182800.0
2014-05-20 09:30:00,26.36,26.42,26.34,26.34,40400.0,22.3143,22.365,22.2973,22.2973,40400.0
2014-05-20 09:35:00,26.34,26.34,26.28,26.28,49200.0,22.2973,22.2973,22.2465,22.2465,49200.0
2014-05-20 09:40:00,26.28,26.28,26.24,26.24,9200.0,22.2465,22.2465,22.2127,22.2127,9200.0
2014-05-20 09:45:00,26.22,26.24,26.18,26.18,27200.0,22.1957,22.2127,22.1619,22.1619,27200.0
2014-05-20 09:50:00,26.18,26.2,26.15,26.15,14000.0,22.1619,22.1788,22.1365,22.1365,14000.0
2014-05-20 09:55:00,26.14,26.16,26.11,26.12,4400.0,22.128,22.1449,22.1026,22.1111,4400.0
2014-05-20 10:00:00,26.16,26.2,26.14,26.18,64800.0,22.1449,22.1788,22.128,22.1619,64800.0
2014-05-20 10:05:00,26.17,26.17,26.13,26.13,18000.0,22.1534,22.1534,22.1196,22.1196,18000.0
2014-05-20 10:10:00,26.16,26.18,26.15,26.17,81600.0,22.1449,22.1619,22.1365,22.1534,81600.0
2014-05-20 10:15:00,26.18,26.2,26.16,26.16,14000.0,22.1619,22.1788,22.1449,22.1449,14000.0
2014-05-20 10:20:00,26.17,26.17,26.09,26.09,19600.0,22.1534,22.1534,22.0857,22.0857,19600.0
2014-05-20 10:25:00,26.08,26.12,26.06,26.07,16800.0,22.0772,22.1111,22.0603,22.0688,16800.0
2014-05-20 10:30:00,26.08,26.11,26.07,26.11,10400.0,22.0772,22.1026,22.0688,22.1026,10400.0
2014-05-20 10:35:00,26.15,26.15,26.13,26.14,16400.0,22.1365,22.1365,22.1196,22.128,16400.0
2014-05-20 10:40:00,26.1,26.15,26.1,26.15,16000.0,22.0942,22.1365,22.0942,22.1365,16000.0
2014-05-20 10:45:00,26.15,26.16,26.12,26.15,12400.0,22.1365,22.1449,22.1111,22.1365,12400.0
2014-05-20 10:50:00,26.15,26.15,26.13,26.13,16800.0,22.1365,22.1365,22.1196,22.1196,16800.0
2014-05-20 10:55:00,26.14,26.2,26.14,26.2,10400.0,22.128,22.1788,22.128,22.1788,10400.0
2014-05-20 11:00:00,26.2,26.21,26.18,26.21,10000.0,22.1788,22.1873,22.1619,22.1873,10000.0
2014-05-20 11:05:00,26.2,26.21,26.19,26.2,4000.0,22.1788,22.1873,22.1703,22.1788,4000.0
2014-05-20 11:10:00,26.19,26.19,26.17,26.17,5200.0,22.1703,22.1703,22.1534,22.1534,5200.0
2014-05-20 11:15:00,26.18,26.18,26.15,26.15,7600.0,22.1619,22.1619,22.1365,22.1365,7600.0
2014-05-20 11:20:00,26.14,26.16,26.14,26.15,42000.0,22.128,22.1449,22.128,22.1365,42000.0
2014-05-20 11:25:00,26.16,26.17,26.14,26.14,4000.0,22.1449,22.1534,22.128,22.128,4000.0
2014-05-20 11:30:00,26.13,26.17,26.13,26.16,12800.0,22.1196,22.1534,22.1196,22.1449,12800.0
2014-05-20 11:35:00,26.16,26.19,26.16,26.17,4800.0,22.1449,22.1703,22.1449,22.1534,4800.0
2014-05-20 11:40:00,26.17,26.22,26.17,26.22,16000.0,22.1534,22.1957,22.1534,22.1957,16000.0
2014-05-20 11:45:00,26.23,26.24,26.22,26.22,6800.0,22.2042,22.2127,22.1957,22.1957,6800.0
2014-05-20 11:50:00,26.22,26.22,26.17,26.17,9200.0,22.1957,22.1957,22.1534,22.1534,9200.0
2014-05-20 11:55:00,26.18,26.18,26.13,26.15,10000.0,22.1619,22.1619,22.1196,22.1365,10000.0
2014-05-20 12:00:00,26.14,26.15,26.1,26.1,18000.0,22.128,22.1365,22.0942,22.0942,18000.0
2014-05-20 12:05:00,26.08,26.12,26.08,26.11,34400.0,22.0772,22.1111,22.0772,22.1026,34400.0
2014-05-20 12:10:00,26.11,26.11,26.04,26.08,24000.0,22.1026,22.1026,22.0434,22.0772,24000.0
2014-05-20 12:15:00,26.06,26.1,26.04,26.08,20000.0,22.0603,22.0942,22.0434,22.0772,20000.0
2014-05-20 12:20:00,26.11,26.11,26.09,26.09,14800.0,22.1026,22.1026,22.0857,22.0857,14800.0
2014-05-20 12:25:00,26.09,26.09,26.06,26.06,4400.0,22.0857,22.0857,22.0603,22.0603,4400.0
2014-05-20 12:30:00,26.05,26.07,26.04,26.06,5600.0,22.0518,22.0688,22.0434,22.0603,5600.0
2014-05-20 12:35:00,26.05,26.07,26.04,26.04,6400.0,22.0518,22.0688,22.0434,22.0434,6400.0
2014-05-20 12:40:00,26.05,26.06,26.02,26.06,13600.0,22.0518,22.0603,22.0264,22.0603,13600.0
2014-05-20 12:45:00,26.06,26.06,26.04,26.05,15200.0,22.0603,22.0603,22.0434,22.0518,15200.0
2014-05-20 12:50:00,26.05,26.07,26.05,26.06,21600.0,22.0518,22.0688,22.0518,22.0603,21600.0
2014-05-20 12:55:00,26.06,26.07,26.06,26.07,8400.0,22.0603,22.0688,22.0603,22.0688,8400.0
2014-05-20 13:00:00,26.06,26.07,26.04,26.07,7600.0,22.0603,22.0688,22.0434,22.0688,7600.0
2014-05-20 13:05:00,26.08,26.09,26.06,26.07,35200.0,22.0772,22.0857,22.0603,22.0688,35200.0
2014-05-20 13:10:00,26.07,26.07,26.02,26.03,33600.0,22.0688,22.0688,22.0264,22.0349,33600.0
2014-05-20 13:15:00,26.03,26.03,26.0,26.0,43200.0,22.0349,22.0349,22.0095,22.0095,43200.0
2014-05-20 13:20:00,26.0,26.0,25.98,25.99,17200.0,22.0095,22.0095,21.9926,22.001,17200.0
2014-05-20 13:25:00,26.0,26.02,25.99,26.02,18800.0,22.0095,22.0264,22.001,22.0264,18800.0
2014-05-20 13:30:00,26.01,26.03,26.01,26.02,10400.0,22.018,22.0349,22.018,22.0264,10400.0
2014-05-20 13:35:00,26.0,26.02,26.0,26.0,8400.0,22.0095,22.0264,22.0095,22.0095,8400.0
2014-05-20 13:40:00,26.0,26.0,25.96,25.96,12400.0,22.0095,22.0095,21.9756,21.9756,12400.0
2014-05-20 13:45:00,25.98,25.99,25.95,25.95,15600.0,21.9926,22.001,21.9672,21.9672,15600.0
2014-05-20 13:50:00,25.96,25.97,25.95,25.97,4000.0,21.9756,21.9841,21.9672,21.9841,4000.0
2014-05-20 13:55:00,25.96,25.97,25.96,25.96,8000.0,21.9756,21.9841,21.9756,21.9756,8000.0
2014-05-20 14:00:00,25.99,26.02,25.99,26.01,15600.0,22.001,22.0264,22.001,22.018,15600.0
2014-05-20 14:05:00,26.01,26.04,26.01,26.02,51600.0,22.018,22.0434,22.018,22.0264,51600.0
2014-05-20 14:10:00,26.02,26.05,26.01,26.02,60400.0,22.0264,22.0518,22.018,22.0264,60400.0
2014-05-20 14:15:00,26.01,26.05,26.01,26.05,13600.0,22.018,22.0518,22.018,22.0518,13600.0
2014-05-20 14:20:00,26.05,26.05,26.03,26.05,7200.0,22.0518,22.0518,22.0349,22.0518,7200.0
2014-05-20 14:25:00,26.03,26.03,26.01,26.01,21200.0,22.0349,22.0349,22.018,22.018,21200.0
2014-05-20 14:30:00,26.01,26.02,26.0,26.0,25200.0,22.018,22.0264,22.0095,22.0095,25200.0
2014-05-20 14:35:00,26.0,26.0,25.98,25.99,11600.0,22.0095,22.0095,21.9926,22.001,11600.0
2014-05-20 14:40:00,25.99,25.99,25.98,25.99,10000.0,22.001,22.001,21.9926,22.001,10000.0
2014-05-20 14:45:00,25.98,26.02,25.98,26.01,39200.0,21.9926,22.0264,21.9926,22.018,39200.0
2014-05-20 14:50:00,26.02,26.02,26.0,26.0,15200.0,22.0264,22.0264,22.0095,22.0095,15200.0
2014-05-20 14:55:00,26.0,26.04,25.99,26.03,52000.0,22.0095,22.0434,22.001,22.0349,52000.0
2014-05-20 15:00:00,26.04,26.07,26.03,26.07,50000.0,22.0434,22.0688,22.0349,22.0688,50000.0
2014-05-20 15:05:00,26.07,26.09,26.07,26.08,40800.0,22.0688,22.0857,22.0688,22.0772,40800.0
2014-05-20 15:10:00,26.08,26.08,26.06,26.07,70400.0,22.0772,22.0772,22.0603,22.0688,70400.0
2014-05-20 15:15:00,26.06,26.1,26.06,26.09,28400.0,22.0603,22.0942,22.0603,22.0857,28400.0
2014-05-20 15:20:00,26.1,26.1,26.07,26.07,18800.0,22.0942,22.0942,22.0688,22.0688,18800.0
2014-05-20 15:25:00,26.07,26.12,26.07,26.1,8000.0,22.0688,22.1111,22.0688,22.0942,8000.0
2014-05-20 15:30:00,26.1,26.12,26.09,26.12,8800.0,22.0942,22.1111,22.0857,22.1111,8800.0
2014-05-20 15:35:00,26.12,26.19,26.12,26.18,187200.0,22.1111,22.1703,22.1111,22.1619,187200.0
2014-05-20 15:40:00,26.17,26.2,26.17,26.18,20000.0,22.1534,22.1788,22.1534,22.1619,20000.0
2014-05-20 15:45:00,26.18,26.18,26.14,26.14,10000.0,22.1619,22.1619,22.128,22.128,10000.0
2014-05-20 15:50:00,26.14,26.14,26.13,26.14,10800.0,22.128,22.128,22.1196,22.128,10800.0
2014-05-20 15:55:00,26.13,26.13,26.1,26.11,33600.0,22.1196,22.1196,22.0942,22.1026,33600.0
2014-05-21 09:30:00,26.23,26.26,26.17,26.2,130000.0,22.2042,22.2296,22.1534,22.1788,130000.0
2014-05-21 09:35:00,26.2,26.28,26.2,26.26,153600.0,22.1788,22.2465,22.1788,22.2296,153600.0
2014-05-21 09:40:00,26.26,26.27,26.24,26.24,93200.0,22.2296,22.2381,22.2127,22.2127,93200.0
2014-05-21 09:45:00,26.24,26.28,26.23,26.26,141600.0,22.2127,22.2465,22.2042,22.2296,141600.0
2014-05-21 09:50:00,26.26,26.31,26.25,26.29,126000.0,22.2296,22.2719,22.2211,22.255,126000.0
2014-05-21 09:55:00,26.28,26.28,26.24,26.26,166800.0,22.2465,22.2465,22.2127,22.2296,166800.0
2014-05-21 10:00:00,26.26,26.29,26.26,26.27,29200.0,22.2296,22.255,22.2296,22.2381,29200.0
2014-05-21 10:05:00,26.27,26.29,26.27,26.28,84400.0,22.2381,22.255,22.2381,22.2465,84400.0
2014-05-21 10:10:00,26.28,26.31,26.28,26.29,54000.0,22.2465,22.2719,22.2465,22.255,54000.0
2014-05-21 10:15:00,26.3,26.31,26.3,26.3,18800.0,22.2635,22.2719,22.2635,22.2635,18800.0
2014-05-21 10:20:00,26.31,26.31,26.25,26.25,75600.0,22.2719,22.2719,22.2211,22.2211,75600.0
2014-05-21 10:25:00,26.25,26.26,26.24,26.26,32000.0,22.2211,22.2296,22.2127,22.2296,32000.0
2014-05-21 10:30:00,26.26,26.28,26.26,26.28,10800.0,22.2296,22.2465,22.2296,22.2465,10800.0
2014-05-21 10:35:00,26.28,26.29,26.28,26.28,81200.0,22.2465,22.255,22.2465,22.2465,81200.0
2014-05-21 10:40:00,26.29,26.29,26.24,26.25,93600.0,22.255,22.255,22.2127,22.2211,93600.0
2014-05-21 10:45:00,26.25,26.25,26.24,26.24,51600.0,22.2211,22.2211,22.2127,22.2127,51600.0
2014-05-21 10:50:00,26.23,26.23,26.18,26.22,23600.0,22.2042,22.2042,22.1619,22.1957,23600.0
2014-05-21 10:55:00,26.23,26.23,26.18,26.18,33200.0,22.2042,22.2042,22.1619,22.1619,33200.0
2014-05-21 11:00:00,26.16,26.16,26.14,26.16,25200.0,22.1449,22.1449,22.128,22.1449,25200.0
2014-05-21 11:05:00,26.15,26.18,26.15,26.17,13600.0,22.1365,22.1619,22.1365,22.1534,13600.0
2014-05-21 11:10:00,26.16,26.16,26.13,26.14,9600.0,22.1449,22.1449,22.1196,22.128,9600.0
2014-05-21 11:15:00,26.14,26.15,26.1,26.11,51200.0,22.128,22.1365,22.0942,22.1026,51200.0
2014-05-21 11:20:00,26.11,26.13,26.09,26.1,68800.0,22.1026,22.1196,22.0857,22.0942,68800.0
2014-05-21 11:25:00,26.09,26.09,26.05,26.05,16800.0,22.0857,22.0857,22.0518,22.0518,16800.0
2014-05-21 11:30:00,26.06,26.09,26.06,26.09,50800.0,22.0603,22.0857,22.0603,22.0857,50800.0
2014-05-21 11:35:00,26.09,26.11,26.08,26.1,42400.0,22.0857,22.1026,22.0772,22.0942,42400.0
2014-05-21 11:40:00,26.1,26.1,26.05,26.05,40400.0,22.0942,22.0942,22.0518,22.0518,40400.0
2014-05-21 11:45:00,26.05,26.05,25.96,25.97,80800.0,22.0518,22.0518,21.9756,21.9841,80800.0
2014-05-21 11:50:00,25.95,26.01,25.95,26.0,23200.0,21.9672,22.018,21.9672,22.0095,23200.0
2014-05-21 11:55:00,26.0,26.02,26.0,26.02,79200.0,22.0095,22.0264,22.0095,22.0264,79200.0
2014-05-21 12:00:00,26.02,26.05,26.02,26.04,59600.0,22.0264,22.0518,22.0264,22.0434,59600.0
2014-05-21 12:05:00,26.04,26.04,26.02,26.02,18000.0,22.0434,22.0434,22.0264,22.0264,18000.0
2014-05-21 12:10:00,26.0,26.04,26.0,26.04,24800.0,22.0095,22.0434,22.0095,22.0434,24800.0
2014-05-21 12:15:00,26.04,26.04,26.04,26.04,34000.0,22.0434,22.0434,22.0434,22.0434,34000.0
2014-05-21 12:20:00,26.04,26.06,26.04,26.06,20400.0,22.0434,22.0603,22.0434,22.0603,20400.0
2014-05-21 12:25:00,26.06,26.09,26.06,26.09,25600.0,22.0603,22.0857,22.0603,22.0857,25600.0
2014-05-21 12:30:00,26.09,26.11,26.08,26.08,59200.0,22.0857,22.1026,22.0772,22.0772,59200.0
2014-05-21 12:35:00,26.08,26.11,26.07,26.09,78800.0,22.0772,22.1026,22.0688,22.0857,78800.0
2014-05-21 12:40:00,26.11,26.11,26.09,26.1,16400.0,22.1026,22.1026,22.0857,22.0942,16400.0
2014-05-21 12:45:00,26.1,26.1,26.08,26.09,61600.0,22.0942,22.0942,22.0772,22.0857,61600.0
2014-05-21 12:50:00,26.09,26.15,26.09,26.14,48400.0,22.0857,22.1365,22.0857,22.128,48400.0
2014-05-21 12:55:00,26.14,26.15,26.14,26.15,24400.0,22.128,22.1365,22.128,22.1365,24400.0
2014-05-21 13:00:00,26.14,26.21,26.14,26.2,45600.0,22.128,22.1873,22.128,22.1788,45600.0
2014-05-21 13:05:00,26.21,26.22,26.21,26.21,61600.0,22.1873,22.1957,22.1873,22.1873,61600.0
2014-05-21 13:10:00,26.21,26.22,26.2,26.2,26400.0,22.1873,22.1957,22.1788,22.1788,26400.0
2014-05-21 13:15:00,26.2,26.23,26.2,26.22,26800.0,22.1788,22.2042,22.1788,22.1957,26800.0
2014-05-21 13:20:00,26.21,26.21,26.2,26.21,12800.0,22.1873,22.1873,22.1788,22.1873,12800.0
2014-05-21 13:25:00,26.2,26.2,26.2,26.2,39600.0,22.1788,22.1788,22.1788,22.1788,39600.0
2014-05-21 13:30:00,26.19,26.2,26.18,26.19,30400.0,22.1703,22.1788,22.1619,22.1703,30400.0
2014-05-21 13:35:00,26.18,26.18,26.17,26.17,30400.0,22.1619,22.1619,22.1534,22.1534,30400.0
2014-05-21 13:40:00,26.17,26.2,26.17,26.2,14800.0,22.1534,22.1788,22.1534,22.1788,14800.0
2014-05-21 13:45:00,26.2,26.2,26.17,26.17,40400.0,22.1788,22.1788,22.1534,22.1534,40400.0
2014-05-21 13:50:00,26.18,26.2,26.17,26.2,37200.0,22.1619,22.1788,22.1534,22.1788,37200.0
2014-05-21 13:55:00,26.2,26.21,26.2,26.21,47200.0,22.1788,22.1873,22.1788,22.1873,47200.0
2014-05-21 14:00:00,26.2,26.26,26.18,26.25,70000.0,22.1788,22.2296,22.1619,22.2211,70000.0
2014-05-21 14:05:00,26.26,26.26,26.18,26.2,146800.0,22.2296,22.2296,22.1619,22.1788,146800.0
2014-05-21 14:10:00,26.18,26.18,26.11,26.13,28000.0,22.1619,22.1619,22.1026,22.1196,28000.0
2014-05-21 14:15:00,26.14,26.17,26.14,26.16,20400.0,22.128,22.1534,22.128,22.1449,20400.0
2014-05-21 14:20:00,26.17,26.19,26.15,26.15,98400.0,22.1534,22.1703,22.1365,22.1365,98400.0
2014-05-21 14:25:00,26.15,26.2,26.15,26.19,24800.0,22.1365,22.1788,22.1365,22.1703,24800.0
2014-05-21 14:30:00,26.2,26.22,26.19,26.2,20000.0,22.1788,22.1957,22.1703,22.1788,20000.0
2014-05-21 14:35:00,26.21,26.22,26.19,26.22,27600.0,22.1873,22.1957,22.1703,22.1957,27600.0
2014-05-21 14:40:00,26.2,26.24,26.2,26.22,30000.0,22.1788,22.2127,22.1788,22.1957,30000.0
2014-05-21 14:45:00,26.22,26.24,26.21,26.24,54000.0,22.1957,22.2127,22.1873,22.2127,54000.0
2014-05-21 14:50:00,26.24,26.24,26.21,26.21,27200.0,22.2127,22.2127,22.1873,22.1873,27200.0
2014-05-21 14:55:00,26.21,26.22,26.19,26.2,42400.0,22.1873,22.1957,22.1703,22.1788,42400.0
2014-05-21 15:00:00,26.19,26.22,26.19,26.22,36000.0,22.1703,22.1957,22.1703,22.1957,36000.0
2014-05-21 15:05:00,26.22,26.23,26.21,26.23,33200.0,22.1957,22.2042,22.1873,22.2042,33200.0
2014-05-21 15:10:00,26.23,26.25,26.23,26.23,19200.0,22.2042,22.2211,22.2042,22.2042,19200.0
2014-05-21 15:15:00,26.23,26.27,26.23,26.25,75600.0,22.2042,22.2381,22.2042,22.2211,75600.0
2014-05-21 15:20:00,26.25,26.26,26.24,26.26,36000.0,22.2211,22.2296,22.2127,22.2296,36000.0
2014-05-21 15:25:00,26.26,26.26,26.23,26.24,56000.0,22.2296,22.2296,22.2042,22.2127,56000.0
2014-05-21 15:30:00,26.25,26.25,26.24,26.24,30400.0,22.2211,22.2211,22.2127,22.2127,30400.0
2014-05-21 15:35:00,26.24,26.25,26.22,26.23,52400.0,22.2127,22.2211,22.1957,22.2042,52400.0
2014-05-21 15:40:00,26.23,26.24,26.22,26.22,41200.0,22.2042,22.2127,22.1957,22.1957,41200.0
2014-05-21 15:45:00,26.22,26.22,26.2,26.21,47600.0,22.1957,22.1957,22.1788,22.1873,47600.0
2014-05-21 15:50:00,26.21,26.23,26.21,26.23,43200.0,22.1873,22.2042,22.1873,22.2042,43200.0
2014-05-21 15:55:00,26.23,26.23,26.2,26.21,31600.0,22.2042,22.2042,22.1788,22.1873,31600.0
2014-05-22 09:30:00,26.25,26.28,26.23,26.25,21200.0,22.2211,22.2465,22.2042,22.2211,21200.0
2014-05-22 09:35:00,26.23,26.28,26.21,26.28,30800.0,22.2042,22.2465,22.1873,22.2465,30800.0
2014-05-22 09:40:00,26.26,26.3,26.26,26.3,8400.0,22.2296,22.2635,22.2296,22.2635,8400.0
2014-05-22 09:45:00,26.31,26.39,26.31,26.37,49600.0,22.2719,22.3396,22.2719,22.3227,49600.0
2014-05-22 09:50:00,26.38,26.4,26.36,26.37,4800.0,22.3312,22.3481,22.3143,22.3227,4800.0
2014-05-22 09:55:00,26.38,26.38,26.35,26.36,36000.0,22.3312,22.3312,22.3058,22.3143,36000.0
2014-05-22 10:00:00,26.34,26.36,26.33,26.34,6400.0,22.2973,22.3143,22.2889,22.2973,6400.0
2014-05-22 10:05:00,26.3,26.3,26.25,26.27,7200.0,22.2635,22.2635,22.2211,22.2381,7200.0
2014-05-22 10:10:00,26.29,26.32,26.29,26.31,1600.0,22.255,22.2804,22.255,22.2719,1600.0
2014-05-22 10:15:00,26.33,26.35,26.33,26.35,8000.0,22.2889,22.3058,22.2889,22.3058,8000.0
2014-05-22 10:20:00,26.33,26.34,26.32,26.34,7200.0,22.2889,22.2973,22.2804,22.2973,7200.0
2014-05-22 10:25:00,26.35,26.36,26.32,26.33,10800.0,22.3058,22.3143,22.2804,22.2889,10800.0
2014-05-22 10:30:00,26.33,26.33,26.33,26.33,3600.0,22.2889,22.2889,22.2889,22.2889,3600.0
2014-05-22 10:35:00,26.34,26.37,26.34,26.37,4800.0,22.2973,22.3227,22.2973,22.3227,4800.0
2014-05-22 10:40:00,26.37,26.39,26.37,26.38,8000.0,22.3227,22.3396,22.3227,22.3312,8000.0
2014-05-22 10:45:00,26.39,26.43,26.38,26.43,12800.0,22.3396,22.3735,22.3312,22.3735,12800.0
2014-05-22 10:50:00,26.42,26.44,26.42,26.44,10400.0,22.365,22.382,22.365,22.382,10400.0
2014-05-22 10:55:00,26.43,26.45,26.43,26.45,10000.0,22.3735,22.3904,22.3735,22.3904,10000.0
2014-05-22 11:00:00,26.44,26.45,26.42,26.42,12800.0,22.382,22.3904,22.365,22.365,12800.0
2014-05-22 11:05:00,26.43,26.43,26.42,26.42,1600.0,22.3735,22.3735,22.365,22.365,1600.0
2014-05-22 11:10:00,26.42,26.43,26.42,26.43,1200.0,22.365,22.3735,22.365,22.3735,1200.0
2014-05-22 11:15:00,26.42,26.45,26.41,26.45,13200.0,22.365,22.3904,22.3566,22.3904,13200.0
2014-05-22 11:20:00,26.45,26.47,26.45,26.47,10800.0,22.3904,22.4074,22.3904,22.4074,10800.0
2014-05-22 11:25:00,26.48,26.48,26.47,26.48,16800.0,22.4158,22.4158,22.4074,22.4158,16800.0
2014-05-22 11:30:00,26.48,26.5,26.48,26.49,18800.0,22.4158,22.4328,22.4158,22.4243,18800.0
2014-05-22 11:35:00,26.48,26.49,26.48,26.49,3200.0,22.4158,22.4243,22.4158,22.4243,3200.0
2014-05-22 11:40:00,26.48,26.49,26.47,26.47,8800.0,22.4158,22.4243,22.4074,22.4074,8800.0
2014-05-22 11:45:00,26.47,26.48,26.47,26.48,800.0,22.4074,22.4158,22.4074,22.4158,800.0
2014-05-22 11:50:00,26.48,26.49,26.48,26.49,6000.0,22.4158,22.4243,22.4158,22.4243,6000.0
2014-05-22 11:55:00,26.49,26.5,26.49,26.49,3200.0,22.4243,22.4328,22.4243,22.4243,3200.0
2014-05-22 12:00:00,26.49,26.49,26.47,26.48,2800.0,22.4243,22.4243,22.4074,22.4158,2800.0
2014-05-22 12:05:00,26.48,26.48,26.47,26.48,2400.0,22.4158,22.4158,22.4074,22.4158,2400.0
2014-05-22 12:10:00,26.48,26.48,26.46,26.47,10000.0,22.4158,22.4158,22.3989,22.4074,10000.0
2014-05-22 12:15:00,26.47,26.47,26.43,26.43,8000.0,22.4074,22.4074,22.3735,22.3735,8000.0
2014-05-22 12:20:00,26.43,26.45,26.43,26.45,3200.0,22.3735,22.3904,22.3735,22.3904,3200.0
2014-05-22 12:25:00,26.43,26.46,26.43,26.45,1600.0,22.3735,22.3989,22.3735,22.3904,1600.0
2014-05-22 12:30:00,26.45,26.46,26.44,26.45,3200.0,22.3904,22.3989,22.382,22.3904,3200.0
2014-05-22 12:35:00,26.46,26.46,26.45,26.46,4400.0,22.3989,22.3989,22.3904,22.3989,4400.0
2014-05-22 12:40:00,26.45,26.46,26.45,26.45,33200.0,22.3904,22.3989,22.3904,22.3904,33200.0
2014-05-22 12:45:00,26.45,26.46,26.44,26.44,10800.0,22.3904,22.3989,22.382,22.382,10800.0
2014-05-22 12:50:00,26.43,26.43,26.42,26.42,11200.0,22.3735,22.3735,22.365,22.365,11200.0
2014-05-22 12:55:00,26.43,26.43,26.42,26.42,1600.0,22.3735,22.3735,22.365,22.365,1600.0
2014-05-22 13:00:00,26.42,26.44,26.42,26.44,4800.0,22.365,22.382,22.365,22.382,4800.0
2014-05-22 13:05:00,26.45,26.46,26.43,26.45,16000.0,22.3904,22.3989,22.3735,22.3904,16000.0
2014-05-22 13:10:00,26.44,26.46,26.43,26.46,11600.0,22.382,22.3989,22.3735,22.3989,11600.0
2014-05-22 13:15:00,26.44,26.46,26.44,26.45,9200.0,22.382,22.3989,22.382,22.3904,9200.0
2014-05-22 13:20:00,26.45,26.46,26.45,26.45,3200.0,22.3904,22.3989,22.3904,22.3904,3200.0
2014-05-22 13:25:00,26.46,26.47,26.46,26.47,6400.0,22.3989,22.4074,22.3989,22.4074,6400.0
2014-05-22 13:30:00,26.48,26.48,26.46,26.46,16000.0,22.4158,22.4158,22.3989,22.3989,16000.0
2014-05-22 13:35:00,26.47,26.48,26.47,26.47,6400.0,22.4074,22.4158,22.4074,22.4074,6400.0
2014-05-22 13:40:00,26.47,26.48,26.47,26.48,800.0,22.4074,22.4158,22.4074,22.4158,800.0
2014-05-22 13:45:00,26.49,26.49,26.48,26.48,2400.0,22.4243,22.4243,22.4158,22.4158,2400.0
2014-05-22 13:50:00,26.47,26.48,26.47,26.48,4400.0,22.4074,22.4158,22.4074,22.4158,4400.0
2014-05-22 13:55:00,26.49,26.49,26.47,26.47,9200.0,22.4243,22.4243,22.4074,22.4074,9200.0
2014-05-22 14:00:00,26.47,26.48,26.47,26.47,7200.0,22.4074,22.4158,22.4074,22.4074,7200.0
2014-05-22 14:05:00,26.47,26.48,26.47,26.47,5200.0,22.4074,22.4158,22.4074,22.4074,5200.0
2014-05-22 14:10:00,26.47,26.48,26.46,26.48,9200.0,22.4074,22.4158,22.3989,22.4158,9200.0
2014-05-22 14:15:00,26.48,26.48,26.48,26.48,4000.0,22.4158,22.4158,22.4158,22.4158,4000.0
2014-05-22 14:20:00,26.49,26.49,26.48,26.49,8800.0,22.4243,22.4243,22.4158,22.4243,8800.0
2014-05-22 14:25:00,26.48,26.49,26.48,26.49,5600.0,22.4158,22.4243,22.4158,22.4243,5600.0
2014-05-22 14:30:00,26.49,26.5,26.49,26.5,14800.0,22.4243,22.4328,22.4243,22.4328,14800.0
2014-05-22 14:35:00,26.5,26.51,26.5,26.5,15600.0,22.4328,22.4412,22.4328,22.4328,15600.0
2014-05-22 14:40:00,26.5,26.5,26.49,26.5,14000.0,22.4328,22.4328,22.4243,22.4328,14000.0
2014-05-22 14:45:00,26.49,26.5,26.49,26.5,2800.0,22.4243,22.4328,22.4243,22.4328,2800.0
2014-05-22 14:50:00,26.49,26.5,26.49,26.5,22000.0,22.4243,22.4328,22.4243,22.4328,22000.0
2014-05-22 14:55:00,26.5,26.5,26.5,26.5,6800.0,22.4328,22.4328,22.4328,22.4328,6800.0
2014-05-22 15:00:00,26.5,26.5,26.49,26.49,16400.0,22.4328,22.4328,22.4243,22.4243,16400.0
2014-05-22 15:05:00,26.49,26.49,26.47,26.47,16000.0,22.4243,22.4243,22.4074,22.4074,16000.0
2014-05-22 15:10:00,26.48,26.48,26.47,26.48,5600.0,22.4158,22.4158,22.4074,22.4158,5600.0
2014-05-22 15:15:00,26.47,26.49,26.47,26.48,4400.0,22.4074,22.4243,22.4074,22.4158,4400.0
2014-05-22 15:20:00,26.49,26.5,26.48,26.48,6800.0,22.4243,22.4328,22.4158,22.4158,6800.0
2014-05-22 15:25:00,26.47,26.48,26.46,26.46,12000.0,22.4074,22.4158,22.3989,22.3989,12000.0
2014-05-22 15:30:00,26.46,26.48,26.46,26.48,10400.0,22.3989,22.4158,22.3989,22.4158,10400.0
2014-05-22 15:35:00,26.48,26.49,26.47,26.49,12800.0,22.4158,22.4243,22.4074,22.4243,12800.0
2014-05-22 15:40:00,26.49,26.49,26.47,26.47,6000.0,22.4243,22.4243,22.4074,22.4074,6000.0
2014-05-22 15:45:00,26.46,26.47,26.45,26.47,6000.0,22.3989,22.4074,22.3904,22.4074,6000.0
2014-05-22 15:50:00,26.47,26.47,26.44,26.45,20400.0,22.4074,22.4074,22.382,22.3904,20400.0
2014-05-22 15:55:00,26.44,26.45,26.43,26.43,39200.0,22.382,22.3904,22.3735,22.3735,39200.0
2014-05-23 09:30:00,26.41,26.5,26.39,26.5,54400.0,22.3566,22.4328,22.3396,22.4328,54400.0
2014-05-23 09:35:00,26.5,26.52,26.45,26.46,38400.0,22.4328,22.4497,22.3904,22.3989,38400.0
2014-05-23 09:40:00,26.5,26.5,26.45,26.46,78000.0,22.4328,22.4328,22.3904,22.3989,78000.0
2014-05-23 09:45:00,26.47,26.5,26.44,26.44,88800.0,22.4074,22.4328,22.382,22.382,88800.0
2014-05-23 09:50:00,26.44,26.47,26.43,26.46,40800.0,22.382,22.4074,22.3735,22.3989,40800.0
2014-05-23 09:55:00,26.46,26.5,26.46,26.5,28400.0,22.3989,22.4328,22.3989,22.4328,28400.0
2014-05-23 10:00:00,26.5,26.54,26.48,26.53,128400.0,22.4328,22.4666,22.4158,22.4582,128400.0
2014-05-23 10:05:00,26.54,26.55,26.52,26.55,25600.0,22.4666,22.4751,22.4497,22.4751,25600.0
2014-05-23 10:10:00,26.55,26.57,26.54,26.56,120000.0,22.4751,22.492,22.4666,22.4836,120000.0
2014-05-23 10:15:00,26.57,26.57,26.54,26.54,44000.0,22.492,22.492,22.4666,22.4666,44000.0
2014-05-23 10:20:00,26.55,26.57,26.53,26.57,113200.0,22.4751,22.492,22.4582,22.492,113200.0
2014-05-23 10:25:00,26.57,26.6,26.57,26.6,64400.0,22.492,22.5174,22.492,22.5174,64400.0
2014-05-23 10:30:00,26.59,26.63,26.59,26.63,35600.0,22.509,22.5428,22.509,22.5428,35600.0
2014-05-23 10:35:00,26.63,26.63,26.6,26.61,111200.0,22.5428,22.5428,22.5174,22.5259,111200.0
2014-05-23 10:40:00,26.6,26.6,26.58,26.59,40800.0,22.5174,22.5174,22.5005,22.509,40800.0
2014-05-23 10:45:00,26.59,26.61,26.59,26.6,14400.0,22.509,22.5259,22.509,22.5174,14400.0
2014-05-23 10:50:00,26.61,26.61,26.58,26.58,29600.0,22.5259,22.5259,22.5005,22.5005,29600.0
2014-05-23 10:55:00,26.58,26.58,26.57,26.57,20400.0,22.5005,22.5005,22.492,22.492,20400.0
2014-05-23 11:00:00,26.59,26.59,26.57,26.57,22000.0,22.509,22.509,22.492,22.492,22000.0
2014-05-23 11:05:00,26.56,26.58,26.54,26.58,32400.0,22.4836,22.5005,22.4666,22.5005,32400.0
2014-05-23 11:10:00,26.58,26.59,26.58,26.59,22400.0,22.5005,22.509,22.5005,22.509,22400.0
2014-05-23 11:15:00,26.59,26.6,26.59,26.6,6000.0,22.509,22.5174,22.509,22.5174,6000.0
2014-05-23 11:20:00,26.61,26.61,26.61,26.61,2400.0,22.5259,22.5259,22.5259,22.5259,2400.0
2014-05-23 11:25:00,26.6,26.6,26.6,26.6,1200.0,22.5174,22.5174,22.5174,22.5174,1200.0
2014-05-23 11:30:00,26.58,26.59,26.58,26.59,4800.0,22.5005,22.509,22.5005,22.509,4800.0
2014-05-23 11:35:00,26.6,26.6,26.59,26.6,6800.0,22.5174,22.5174,22.509,22.5174,6800.0
2014-05-23 11:40:00,26.61,26.62,26.6,26.61,40000.0,22.5259,22.5343,22.5174,22.5259,40000.0
2014-05-23 11:45:00,26.61,26.63,26.61,26.63,52000.0,22.5259,22.5428,22.5259,22.5428,52000.0
2014-05-23 11:50:00,26.63,26.64,26.62,26.64,14000.0,22.5428,22.5513,22.5343,22.5513,14000.0
2014-05-23 11:55:00,26.64,26.64,26.61,26.63,68400.0,22.5513,22.5513,22.5259,22.5428,68400.0
2014-05-23 12:00:00,26.63,26.67,26.63,26.67,32800.0,22.5428,22.5767,22.5428,22.5767,32800.0
2014-05-23 12:05:00,26.67,26.67,26.66,26.67,69200.0,22.5767,22.5767,22.5682,22.5767,69200.0
2014-05-23 12:10:00,26.67,26.67,26.65,26.66,78400.0,22.5767,22.5767,22.5597,22.5682,78400.0
2014-05-23 12:15:00,26.66,26.66,26.64,26.65,34400.0,22.5682,22.5682,22.5513,22.5597,34400.0
2014-05-23 12:20:00,26.65,26.65,26.65,26.65,36000.0,22.5597,22.5597,22.5597,22.5597,36000.0
2014-05-23 12:25:00,26.65,26.65,26.64,26.64,46000.0,22.5597,22.5597,22.5513,22.5513,46000.0
2014-05-23 12:30:00,26.65,26.66,26.65,26.66,30800.0,22.5597,22.5682,22.5597,22.5682,30800.0
2014-05-23 12:35:00,26.67,26.68,26.67,26.68,41200.0,22.5767,22.5851,22.5767,22.5851,41200.0
2014-05-23 12:40:00,26.68,26.68,26.66,26.68,8000.0,22.5851,22.5851,22.5682,22.5851,8000.0
2014-05-23 12:45:00,26.67,26.68,26.66,26.68,4400.0,22.5767,22.5851,22.5682,22.5851,4400.0
2014-05-23 12:50:00,26.68,26.68,26.68,26.68,3200.0,22.5851,22.5851,22.5851,22.5851,3200.0
2014-05-23 12:55:00,26.68,26.68,26.67,26.67,11600.0,22.5851,22.5851,22.5767,22.5767,11600.0
2014-05-23 13:00:00,26.66,26.66,26.65,26.65,2800.0,22.5682,22.5682,22.5597,22.5597,2800.0
2014-05-23 13:05:00,26.66,26.66,26.66,26.66,4800.0,22.5682,22.5682,22.5682,22.5682,4800.0
2014-05-23 13:10:00,26.65,26.66,26.64,26.64,3600.0,22.5597,22.5682,22.5513,22.5513,3600.0
2014-05-23 13:15:00,26.65,26.65,26.63,26.64,17200.0,22.5597,22.5597,22.5428,22.5513,17200.0
2014-05-23 13:20:00,26.64,26.64,26.63,26.63,2000.0,22.5513,22.5513,22.5428,22.5428,2000.0
2014-05-23 13:25:00,26.63,26.65,26.63,26.64,4400.0,22.5428,22.5597,22.5428,22.5513,4400.0
2014-05-23 13:30:00,26.64,26.65,26.64,26.64,6800.0,22.5513,22.5597,22.5513,22.5513,6800.0
2014-05-23 13:35:00,26.64,26.64,26.63,26.63,3600.0,22.5513,22.5513,22.5428,22.5428,3600.0
2014-05-23 13:40:00,26.64,26.64,26.63,26.63,11200.0,22.5513,22.5513,22.5428,22.5428,11200.0
2014-05-23 13:45:00,26.64,26.65,26.64,26.65,2800.0,22.5513,22.5597,22.5513,22.5597,2800.0
2014-05-23 13:50:00,26.65,26.65,26.64,26.65,6400.0,22.5597,22.5597,22.5513,22.5597,6400.0
2014-05-23 13:55:00,26.65,26.65,26.65,26.65,7200.0,22.5597,22.5597,22.5597,22.5597,7200.0
2014-05-23 14:00:00,26.65,26.66,26.64,26.65,23600.0,22.5597,22.5682,22.5513,22.5597,23600.0
2014-05-23 14:05:00,26.65,26.66,26.64,26.66,8400.0,22.5597,22.5682,22.5513,22.5682,8400.0
2014-05-23 14:10:00,26.65,26.66,26.65,26.66,2000.0,22.5597,22.5682,22.5597,22.5682,2000.0
2014-05-23 14:15:00,26.65,26.66,26.64,26.65,10800.0,22.5597,22.5682,22.5513,22.5597,10800.0
2014-05-23 14:20:00,26.65,26.65,26.64,26.64,5600.0,22.5597,22.5597,22.5513,22.5513,5600.0
2014-05-23 14:25:00,26.66,26.67,26.66,26.66,8800.0,22.5682,22.5767,22.5682,22.5682,8800.0
2014-05-23 14:30:00,26.66,26.67,26.66,26.67,5200.0,22.5682,22.5767,22.5682,22.5767,5200.0
2014-05-23 14:35:00,26.67,26.67,26.66,26.67,10400.0,22.5767,22.5767,22.5682,22.5767,10400.0
2014-05-23 14:40:00,26.67,26.68,26.67,26.67,6000.0,22.5767,22.5851,22.5767,22.5767,6000.0
2014-05-23 14:45:00,26.67,26.68,26.67,26.68,6400.0,22.5767,22.5851,22.5767,22.5851,6400.0
2014-05-23 14:50:00,26.68,26.69,26.68,26.68,16400.0,22.5851,22.5936,22.5851,22.5851,16400.0
2014-05-23 14:55:00,26.68,26.69,26.68,26.69,5600.0,22.5851,22.5936,22.5851,22.5936,5600.0
2014-05-23 15:00:00,26.68,26.68,26.68,26.68,3200.0,22.5851,22.5851,22.5851,22.5851,3200.0
2014-05-23 15:05:00,26.68,26.68,26.68,26.68,0.0,22.5851,22.5851,22.5851,22.5851,0.0
2014-05-23 15:10:00,26.69,26.7,26.69,26.69,8800.0,22.5936,22.6021,22.5936,22.5936,8800.0
2014-05-23 15:15:00,26.69,26.69,26.68,26.68,5200.0,22.5936,22.5936,22.5851,22.5851,5200.0
2014-05-23 15:20:00,26.69,26.7,26.68,26.7,14800.0,22.5936,22.6021,22.5851,22.6021,14800.0
2014-05-23 15:25:00,26.71,26.71,26.7,26.71,2400.0,22.6105,22.6105,22.6021,22.6105,2400.0
2014-05-23 15:30:00,26.72,26.72,26.71,26.72,5600.0,22.619,22.619,22.6105,22.619,5600.0
2014-05-23 15:35:00,26.72,26.72,26.71,26.71,15200.0,22.619,22.619,22.6105,22.6105,15200.0
2014-05-23 15:40:00,26.71,26.72,26.71,26.71,19200.0,22.6105,22.619,22.6105,22.6105,19200.0
2014-05-23 15:45:00,26.71,26.71,26.71,26.71,7200.0,22.6105,22.6105,22.6105,22.6105,7200.0
2014-05-23 15:50:00,26.71,26.71,26.7,26.7,13200.0,22.6105,22.6105,22.6021,22.6021,13200.0
2014-05-23 15:55:00,26.7,26.72,26.7,26.72,92000.0,22.6021,22.619,22.6021,22.619,92000.0
2014-05-27 09:30:00,26.9,26.9,26.81,26.89,42400.0,22.7714,22.7714,22.6952,22.7629,42400.0
2014-05-27 09:35:00,26.88,26.9,26.85,26.86,133600.0,22.7544,22.7714,22.729,22.7375,133600.0
2014-05-27 09:40:00,26.86,26.91,26.86,26.9,26800.0,22.7375,22.7798,22.7375,22.7714,26800.0
2014-05-27 09:45:00,26.92,26.96,26.91,26.96,58800.0,22.7883,22.8222,22.7798,22.8222,58800.0
2014-05-27 09:50:00,26.96,26.96,26.93,26.94,41200.0,22.8222,22.8222,22.7968,22.8052,41200.0
2014-05-27 09:55:00,26.92,26.95,26.92,26.94,36000.0,22.7883,22.8137,22.7883,22.8052,36000.0
2014-05-27 10:00:00,26.94,26.97,26.93,26.93,69200.0,22.8052,22.8306,22.7968,22.7968,69200.0
2014-05-27 10:05:00,26.93,26.98,26.93,26.97,12800.0,22.7968,22.8391,22.7968,22.8306,12800.0
2014-05-27 10:10:00,26.97,27.0,26.95,27.0,49200.0,22.8306,22.856,22.8137,22.856,49200.0
2014-05-27 10:15:00,27.0,27.03,27.0,27.01,46400.0,22.856,22.8814,22.856,22.8645,46400.0
2014-05-27 10:20:00,27.01,27.03,27.01,27.01,27200.0,22.8645,22.8814,22.8645,22.8645,27200.0
2014-05-27 10:25:00,27.02,27.05,27.02,27.05,21600.0,22.873,22.8984,22.873,22.8984,21600.0
2014-05-27 10:30:00,27.05,27.05,27.03,27.04,17200.0,22.8984,22.8984,22.8814,22.8899,17200.0
2014-05-27 10:35:00,27.04,27.06,27.04,27.05,129200.0,22.8899,22.9068,22.8899,22.8984,129200.0
2014-05-27 10:40:00,27.05,27.09,27.05,27.09,25600.0,22.8984,22.9322,22.8984,22.9322,25600.0
2014-05-27 10:45:00,27.08,27.14,27.08,27.13,65600.0,22.9237,22.9745,22.9237,22.9661,65600.0
2014-05-27 10:50:00,27.13,27.13,27.11,27.13,16800.0,22.9661,22.9661,22.9491,22.9661,16800.0
2014-05-27 10:55:00,27.13,27.14,27.12,27.13,20000.0,22.9661,22.9745,22.9576,22.9661,20000.0
2014-05-27 11:00:00,27.14,27.14,27.12,27.12,22000.0,22.9745,22.9745,22.9576,22.9576,22000.0
2014-05-27 11:05:00,27.11,27.13,27.11,27.11,44000.0,22.9491,22.9661,22.9491,22.9491,44000.0
2014-05-27 11:10:00,27.1,27.11,27.09,27.1,9200.0,22.9407,22.9491,22.9322,22.9407,9200.0
2014-05-27 11:15:00,27.09,27.09,27.07,27.07,4800.0,22.9322,22.9322,22.9153,22.9153,4800.0
2014-05-27 11:20:00,27.06,27.07,27.06,27.07,14400.0,22.9068,22.9153,22.9068,22.9153,14400.0
2014-05-27 11:25:00,27.06,27.07,27.04,27.04,7600.0,22.9068,22.9153,22.8899,22.8899,7600.0
2014-05-27 11:30:00,27.05,27.06,27.04,27.05,3200.0,22.8984,22.9068,22.8899,22.8984,3200.0
2014-05-27 11:35:00,27.06,27.06,27.05,27.06,11200.0,22.9068,22.9068,22.8984,22.9068,11200.0
2014-05-27 11:40:00,27.06,27.06,27.03,27.03,4000.0,22.9068,22.9068,22.8814,22.8814,4000.0
2014-05-27 11:45:00,27.03,27.06,27.03,27.06,10400.0,22.8814,22.9068,22.8814,22.9068,10400.0
2014-05-27 11:50:00,27.05,27.05,27.03,27.04,20000.0,22.8984,22.8984,22.8814,22.8899,20000.0
2014-05-27 11:55:00,27.03,27.03,27.03,27.03,13200.0,22.8814,22.8814,22.8814,22.8814,13200.0
2014-05-27 12:00:00,27.04,27.04,27.02,27.03,9600.0,22.8899,22.8899,22.873,22.8814,9600.0
2014-05-27 12:05:00,27.03,27.05,27.03,27.05,4400.0,22.8814,22.8984,22.8814,22.8984,4400.0
2014-05-27 12:10:00,27.06,27.06,27.04,27.04,4000.0,22.9068,22.9068,22.8899,22.8899,4000.0
2014-05-27 12:15:00,27.04,27.05,27.03,27.03,7200.0,22.8899,22.8984,22.8814,22.8814,7200.0
2014-05-27 12:20:00,27.04,27.04,27.03,27.03,2400.0,22.8899,22.8899,22.8814,22.8814,2400.0
2014-05-27 12:25:00,27.0,27.0,26.99,27.0,3200.0,22.856,22.856,22.8476,22.856,3200.0
2014-05-27 12:30:00,27.0,27.01,26.99,26.99,4400.0,22.856,22.8645,22.8476,22.8476,4400.0
2014-05-27 12:35:00,27.0,27.01,27.0,27.01,1200.0,22.856,22.8645,22.856,22.8645,1200.0
2014-05-27 12:40:00,27.01,27.02,27.0,27.02,4800.0,22.8645,22.873,22.856,22.873,4800.0
2014-05-27 12:45:00,27.02,27.03,27.01,27.03,2800.0,22.873,22.8814,22.8645,22.8814,2800.0
2014-05-27 12:50:00,27.03,27.03,27.01,27.01,4000.0,22.8814,22.8814,22.8645,22.8645,4000.0
2014-05-27 12:55:00,27.02,27.02,27.0,27.02,7200.0,22.873,22.873,22.856,22.873,7200.0
2014-05-27 13:00:00,27.0,27.0,26.99,26.99,3600.0,22.856,22.856,22.8476,22.8476,3600.0
2014-05-27 13:05:00,26.99,27.01,26.99,27.01,3600.0,22.8476,22.8645,22.8476,22.8645,3600.0
2014-05-27 13:10:00,27.0,27.0,26.98,26.99,4400.0,22.856,22.856,22.8391,22.8476,4400.0
2014-05-27 13:15:00,27.0,27.0,26.99,26.99,10000.0,22.856,22.856,22.8476,22.8476,10000.0
2014-05-27 13:20:00,26.99,27.0,26.98,26.98,39600.0,22.8476,22.856,22.8391,22.8391,39600.0
2014-05-27 13:25:00,26.99,26.99,26.99,26.99,3200.0,22.8476,22.8476,22.8476,22.8476,3200.0
2014-05-27 13:30:00,26.98,26.99,26.95,26.97,13200.0,22.8391,22.8476,22.8137,22.8306,13200.0
2014-05-27 13:35:00,26.96,26.96,26.93,26.95,29600.0,22.8222,22.8222,22.7968,22.8137,29600.0
2014-05-27 13:40:00,26.96,26.98,26.96,26.98,20000.0,22.8222,22.8391,22.8222,22.8391,20000.0
2014-05-27 13:45:00,26.97,26.99,26.97,26.99,6000.0,22.8306,22.8476,22.8306,22.8476,6000.0
2014-05-27 13:50:00,26.99,27.01,26.99,27.01,7600.0,22.8476,22.8645,22.8476,22.8645,7600.0
2014-05-27 13:55:00,27.01,27.02,27.0,27.0,4800.0,22.8645,22.873,22.856,22.856,4800.0
2014-05-27 14:00:00,27.01,27.01,26.98,26.99,1200.0,22.8645,22.8645,22.8391,22.8476,1200.0
2014-05-27 14:05:00,26.99,26.99,26.98,26.98,7200.0,22.8476,22.8476,22.8391,22.8391,7200.0
2014-05-27 14:10:00,26.99,26.99,26.98,26.98,14000.0,22.8476,22.8476,22.8391,22.8391,14000.0
2014-05-27 14:15:00,26.99,27.0,26.98,26.99,4800.0,22.8476,22.856,22.8391,22.8476,4800.0
2014-05-27 14:20:00,26.99,27.02,26.99,27.01,18400.0,22.8476,22.873,22.8476,22.8645,18400.0
2014-05-27 14:25:00,27.02,27.02,27.01,27.02,7600.0,22.873,22.873,22.8645,22.873,7600.0
2014-05-27 14:30:00,27.0,27.01,26.99,26.99,7600.0,22.856,22.8645,22.8476,22.8476,7600.0
2014-05-27 14:35:00,26.99,26.99,26.98,26.98,8000.0,22.8476,22.8476,22.8391,22.8391,8000.0
2014-05-27 14:40:00,26.99,27.0,26.99,27.0,11200.0,22.8476,22.856,22.8476,22.856,11200.0
2014-05-27 14:45:00,27.0,27.02,26.99,27.02,10000.0,22.856,22.873,22.8476,22.873,10000.0
2014-05-27 14:50:00,27.02,27.04,27.01,27.02,36000.0,22.873,22.8899,22.8645,22.873,36000.0
2014-05-27 14:55:00,27.04,27.04,27.02,27.03,79200.0,22.8899,22.8899,22.873,22.8814,79200.0
2014-05-27 15:00:00,27.02,27.02,27.01,27.02,3600.0,22.873,22.873,22.8645,22.873,3600.0
2014-05-27 15:05:00,27.02,27.03,27.02,27.02,8800.0,22.873,22.8814,22.873,22.873,8800.0
2014-05-27 15:10:00,27.03,27.03,27.02,27.03,3600.0,22.8814,22.8814,22.873,22.8814,3600.0
2014-05-27 15:15:00,27.05,27.05,27.04,27.04,6800.0,22.8984,22.8984,22.8899,22.8899,6800.0
2014-05-27 15:20:00,27.05,27.05,27.04,27.04,6800.0,22.8984,22.8984,22.8899,22.8899,6800.0
2014-05-27 15:25:00,27.04,27.05,27.03,27.03,13200.0,22.8899,22.8984,22.8814,22.8814,13200.0
2014-05-27 15:30:00,27.03,27.03,27.01,27.02,11200.0,22.8814,22.8814,22.8645,22.873,11200.0
2014-05-27 15:35:00,27.02,27.03,27.02,27.03,53600.0,22.873,22.8814,22.873,22.8814,53600.0
2014-05-27 15:40:00,27.04,27.05,27.03,27.05,23600.0,22.8899,22.8984,22.8814,22.8984,23600.0
2014-05-27 15:45:00,27.04,27.05,27.04,27.05,10800.0,22.8899,22.8984,22.8899,22.8984,10800.0
2014-05-27 15:50:00,27.05,27.06,27.04,27.04,18800.0,22.8984,22.9068,22.8899,22.8899,18800.0
2014-05-27 15:55:00,27.04,27.05,27.02,27.05,66800.0,22.8899,22.8984,22.873,22.8984,66800.0
2014-05-28 09:30:00,27.02,27.1,26.96,26.97,119200.0,22.873,22.9407,22.8222,22.8306,119200.0
2014-05-28 09:35:00,26.95,26.96,26.9,26.91,24800.0,22.8137,22.8222,22.7714,22.7798,24800.0
2014-05-28 09:40:00,26.89,26.95,26.89,26.95,37600.0,22.7629,22.8137,22.7629,22.8137,37600.0
2014-05-28 09:45:00,26.94,26.95,26.92,26.92,32000.0,22.8052,22.8137,22.7883,22.7883,32000.0
2014-05-28 09:50:00,26.93,26.98,26.93,26.95,27600.0,22.7968,22.8391,22.7968,22.8137,27600.0
2014-05-28 09:55:00,26.96,26.96,26.86,26.86,97200.0,22.8222,22.8222,22.7375,22.7375,97200.0
2014-05-28 10:00:00,26.84,26.86,26.83,26.84,20800.0,22.7206,22.7375,22.7121,22.7206,20800.0
2014-05-28 10:05:00,26.84,26.88,26.84,26.87,8800.0,22.7206,22.7544,22.7206,22.746,8800.0
2014-05-28 10:10:00,26.86,26.86,26.84,26.84,10400.0,22.7375,22.7375,22.7206,22.7206,10400.0
2014-05-28 10:15:00,26.85,26.85,26.82,26.82,12800.0,22.729,22.729,22.7037,22.7037,12800.0
2014-05-28 10:20:00,26.82,26.84,26.79,26.81,13600.0,22.7037,22.7206,22.6783,22.6952,13600.0
2014-05-28 10:25:00,26.84,26.89,26.84,26.88,52400.0,22.7206,22.7629,22.7206,22.7544,52400.0
2014-05-28 10:30:00,26.87,26.89,26.86,26.88,62000.0,22.746,22.7629,22.7375,22.7544,62000.0
2014-05-28 10:35:00,26.88,26.9,26.84,26.86,64800.0,22.7544,22.7714,22.7206,22.7375,64800.0
2014-05-28 10:40:00,26.86,26.86,26.83,26.83,14400.0,22.7375,22.7375,22.7121,22.7121,14400.0
2014-05-28 10:45:00,26.82,26.82,26.8,26.82,11200.0,22.7037,22.7037,22.6867,22.7037,11200.0
2014-05-28 10:50:00,26.82,26.83,26.82,26.82,22800.0,22.7037,22.7121,22.7037,22.7037,22800.0
2014-05-28 10:55:00,26.82,26.84,26.82,26.83,16800.0,22.7037,22.7206,22.7037,22.7121,16800.0
2014-05-28 11:00:00,26.83,26.87,26.83,26.86,9200.0,22.7121,22.746,22.7121,22.7375,9200.0
2014-05-28 11:05:00,26.86,26.9,26.86,26.9,15200.0,22.7375,22.7714,22.7375,22.7714,15200.0
2014-05-28 11:10:00,26.9,26.92,26.89,26.91,144800.0,22.7714,22.7883,22.7629,22.7798,144800.0
2014-05-28 11:15:00,26.91,26.92,26.91,26.92,38400.0,22.7798,22.7883,22.7798,22.7883,38400.0
2014-05-28 11:20:00,26.92,26.92,26.91,26.92,6400.0,22.7883,22.7883,22.7798,22.7883,6400.0
2014-05-28 11:25:00,26.91,26.92,26.91,26.91,6000.0,22.7798,22.7883,22.7798,22.7798,6000.0
2014-05-28 11:30:00,26.91,26.93,26.91,26.93,68000.0,22.7798,22.7968,22.7798,22.7968,68000.0
2014-05-28 11:35:00,26.94,26.96,26.93,26.95,44800.0,22.8052,22.8222,22.7968,22.8137,44800.0
2014-05-28 11:40:00,26.93,26.94,26.93,26.93,4800.0,22.7968,22.8052,22.7968,22.7968,4800.0
2014-05-28 11:45:00,26.94,26.95,26.92,26.92,8400.0,22.8052,22.8137,22.7883,22.7883,8400.0
2014-05-28 11:50:00,26.91,26.91,26.91,26.91,1600.0,22.7798,22.7798,22.7798,22.7798,1600.0
2014-05-28 11:55:00,26.91,26.91,26.91,26.91,800.0,22.7798,22.7798,22.7798,22.7798,800.0
2014-05-28 12:00:00,26.91,26.93,26.91,26.93,26000.0,22.7798,22.7968,22.7798,22.7968,26000.0
2014-05-28 12:05:00,26.92,26.93,26.92,26.93,8400.0,22.7883,22.7968,22.7883,22.7968,8400.0
2014-05-28 12:10:00,26.93,26.93,26.92,26.93,22800.0,22.7968,22.7968,22.7883,22.7968,22800.0
2014-05-28 12:15:00,26.93,26.93,26.9,26.91,24800.0,22.7968,22.7968,22.7714,22.7798,24800.0
2014-05-28 12:20:00,26.91,26.91,26.86,26.86,86400.0,22.7798,22.7798,22.7375,22.7375,86400.0
2014-05-28 12:25:00,26.86,26.88,26.86,26.86,22000.0,22.7375,22.7544,22.7375,22.7375,22000.0
2014-05-28 12:30:00,26.86,26.88,26.85,26.86,56400.0,22.7375,22.7544,22.729,22.7375,56400.0
2014-05-28 12:35:00,26.86,26.88,26.85,26.87,8000.0,22.7375,22.7544,22.729,22.746,8000.0
2014-05-28 12:40:00,26.87,26.87,26.86,26.86,49200.0,22.746,22.746,22.7375,22.7375,49200.0
2014-05-28 12:45:00,26.88,26.88,26.87,26.87,3200.0,22.7544,22.7544,22.746,22.746,3200.0
2014-05-28 12:50:00,26.88,26.88,26.86,26.86,5200.0,22.7544,22.7544,22.7375,22.7375,5200.0
2014-05-28 12:55:00,26.87,26.87,26.86,26.86,2000.0,22.746,22.746,22.7375,22.7375,2000.0
2014-05-28 13:00:00,26.87,26.87,26.86,26.87,17600.0,22.746,22.746,22.7375,22.746,17600.0
2014-05-28 13:05:00,26.87,26.88,26.86,26.86,30800.0,22.746,22.7544,22.7375,22.7375,30800.0
2014-05-28 13:10:00,26.86,26.88,26.86,26.88,25600.0,22.7375,22.7544,22.7375,22.7544,25600.0
2014-05-28 13:15:00,26.88,26.89,26.87,26.89,10800.0,22.7544,22.7629,22.746,22.7629,10800.0
2014-05-28 13:20:00,26.89,26.9,26.88,26.88,6800.0,22.7629,22.7714,22.7544,22.7544,6800.0
2014-05-28 13:25:00,26.88,26.89,26.88,26.88,4000.0,22.7544,22.7629,22.7544,22.7544,4000.0
2014-05-28 13:30:00,26.89,26.89,26.88,26.89,2400.0,22.7629,22.7629,22.7544,22.7629,2400.0
2014-05-28 13:35:00,26.89,26.89,26.88,26.89,14400.0,22.7629,22.7629,22.7544,22.7629,14400.0
2014-05-28 13:40:00,26.89,26.89,26.87,26.87,10000.0,22.7629,22.7629,22.746,22.746,10000.0
2014-05-28 13:45:00,26.87,26.88,26.86,26.86,10000.0,22.746,22.7544,22.7375,22.7375,10000.0
2014-05-28 13:50:00,26.87,26.92,26.87,26.92,15600.0,22.746,22.7883,22.746,22.7883,15600.0
2014-05-28 13:55:00,26.92,26.92,26.91,26.92,9200.0,22.7883,22.7883,22.7798,22.7883,9200.0
2014-05-28 14:00:00,26.92,26.92,26.9,26.9,43600.0,22.7883,22.7883,22.7714,22.7714,43600.0
2014-05-28 14:05:00,26.89,26.9,26.88,26.88,11200.0,22.7629,22.7714,22.7544,22.7544,11200.0
2014-05-28 14:10:00,26.9,26.9,26.88,26.89,17200.0,22.7714,22.7714,22.7544,22.7629,17200.0
2014-05-28 14:15:00,26.88,26.88,26.88,26.88,2000.0,22.7544,22.7544,22.7544,22.7544,2000.0
2014-05-28 14:20:00,26.88,26.91,26.88,26.91,13200.0,22.7544,22.7798,22.7544,22.7798,13200.0
2014-05-28 14:25:00,26.91,26.91,26.9,26.91,8400.0,22.7798,22.7798,22.7714,22.7798,8400.0
2014-05-28 14:30:00,26.9,26.91,26.88,26.88,14800.0,22.7714,22.7798,22.7544,22.7544,14800.0
2014-05-28 14:35:00,26.9,26.9,26.89,26.9,4400.0,22.7714,22.7714,22.7629,22.7714,4400.0
2014-05-28 14:40:00,26.89,26.9,26.88,26.9,6000.0,22.7629,22.7714,22.7544,22.7714,6000.0
2014-05-28 14:45:00,26.89,26.91,26.88,26.91,8400.0,22.7629,22.7798,22.7544,22.7798,8400.0
2014-05-28 14:50:00,26.92,26.94,26.92,26.94,3200.0,22.7883,22.8052,22.7883,22.8052,3200.0
2014-05-28 14:55:00,26.95,26.95,26.93,26.93,8400.0,22.8137,22.8137,22.7968,22.7968,8400.0
2014-05-28 15:00:00,26.93,26.98,26.93,26.97,25600.0,22.7968,22.8391,22.7968,22.8306,25600.0
2014-05-28 15:05:00,26.96,26.97,26.93,26.94,8800.0,22.8222,22.8306,22.7968,22.8052,8800.0
2014-05-28 15:10:00,26.94,26.95,26.93,26.95,3200.0,22.8052,22.8137,22.7968,22.8137,3200.0
2014-05-28 15:15:00,26.94,26.95,26.94,26.95,28000.0,22.8052,22.8137,22.8052,22.8137,28000.0
2014-05-28 15:20:00,26.95,26.95,26.93,26.95,32400.0,22.8137,22.8137,22.7968,22.8137,32400.0
2014-05-28 15:25:00,26.95,26.95,26.94,26.94,23600.0,22.8137,22.8137,22.8052,22.8052,23600.0
2014-05-28 15:30:00,26.93,26.96,26.93,26.96,5600.0,22.7968,22.8222,22.7968,22.8222,5600.0
2014-05-28 15:35:00,26.95,26.96,26.95,26.95,13600.0,22.8137,22.8222,22.8137,22.8137,13600.0
2014-05-28 15:40:00,26.94,26.95,26.93,26.94,22400.0,22.8052,22.8137,22.7968,22.8052,22400.0
2014-05-28 15:45:00,26.93,26.93,26.91,26.92,24800.0,22.7968,22.7968,22.7798,22.7883,24800.0
2014-05-28 15:50:00,26.91,26.92,26.89,26.89,10400.0,22.7798,22.7883,22.7629,22.7629,10400.0
2014-05-28 15:55:00,26.89,26.9,26.87,26.88,169200.0,22.7629,22.7714,22.746,22.7544,169200.0
2014-05-29 09:30:00,26.98,26.99,26.93,26.95,22400.0,22.8391,22.8476,22.7968,22.8137,22400.0
2014-05-29 09:35:00,26.96,26.96,26.92,26.94,12000.0,22.8222,22.8222,22.7883,22.8052,12000.0
2014-05-29 09:40:00,26.93,26.96,26.93,26.95,5200.0,22.7968,22.8222,22.7968,22.8137,5200.0
2014-05-29 09:45:00,26.98,26.98,26.94,26.94,9200.0,22.8391,22.8391,22.8052,22.8052,9200.0
2014-05-29 09:50:00,26.93,26.93,26.9,26.92,10800.0,22.7968,22.7968,22.7714,22.7883,10800.0
2014-05-29 09:55:00,26.92,26.93,26.91,26.93,12800.0,22.7883,22.7968,22.7798,22.7968,12800.0
2014-05-29 10:00:00,26.9,26.91,26.9,26.91,7200.0,22.7714,22.7798,22.7714,22.7798,7200.0
2014-05-29 10:05:00,26.92,26.92,26.86,26.86,13200.0,22.7883,22.7883,22.7375,22.7375,13200.0
2014-05-29 10:10:00,26.89,26.89,26.81,26.82,39200.0,22.7629,22.7629,22.6952,22.7037,39200.0
2014-05-29 10:15:00,26.8,26.83,26.79,26.81,27600.0,22.6867,22.7121,22.6783,22.6952,27600.0
2014-05-29 10:20:00,26.84,26.86,26.82,26.86,8400.0,22.7206,22.7375,22.7037,22.7375,8400.0
2014-05-29 10:25:00,26.83,26.85,26.83,26.84,6000.0,22.7121,22.729,22.7121,22.7206,6000.0
2014-05-29 10:30:00,26.85,26.85,26.82,26.85,8000.0,22.729,22.729,22.7037,22.729,8000.0
2014-05-29 10:35:00,26.85,26.86,26.85,26.86,57600.0,22.729,22.7375,22.729,22.7375,57600.0
2014-05-29 10:40:00,26.85,26.91,26.85,26.9,49600.0,22.729,22.7798,22.729,22.7714,49600.0
2014-05-29 10:45:00,26.91,26.93,26.91,26.93,48400.0,22.7798,22.7968,22.7798,22.7968,48400.0
2014-05-29 10:50:00,26.92,26.92,26.91,26.91,800.0,22.7883,22.7883,22.7798,22.7798,800.0
2014-05-29 10:55:00,26.92,26.93,26.92,26.93,3600.0,22.7883,22.7968,22.7883,22.7968,3600.0
2014-05-29 11:00:00,26.93,26.93,26.9,26.91,36000.0,22.7968,22.7968,22.7714,22.7798,36000.0
2014-05-29 11:05:00,26.89,26.92,26.89,26.92,2000.0,22.7629,22.7883,22.7629,22.7883,2000.0
2014-05-29 11:10:00,26.91,26.92,26.91,26.92,3200.0,22.7798,22.7883,22.7798,22.7883,3200.0
2014-05-29 11:15:00,26.93,26.94,26.93,26.94,6000.0,22.7968,22.8052,22.7968,22.8052,6000.0
2014-05-29 11:20:00,26.95,26.97,26.94,26.96,18800.0,22.8137,22.8306,22.8052,22.8222,18800.0
2014-05-29 11:25:00,26.95,26.96,26.95,26.95,2400.0,22.8137,22.8222,22.8137,22.8137,2400.0
2014-05-29 11:30:00,26.96,26.99,26.96,26.97,18000.0,22.8222,22.8476,22.8222,22.8306,18000.0
2014-05-29 11:35:00,26.97,26.98,26.96,26.97,6800.0,22.8306,22.8391,22.8222,22.8306,6800.0
2014-05-29 11:40:00,26.96,26.96,26.94,26.94,2000.0,22.8222,22.8222,22.8052,22.8052,2000.0
2014-05-29 11:45:00,26.96,26.96,26.94,26.94,115600.0,22.8222,22.8222,22.8052,22.8052,115600.0
2014-05-29 11:50:00,26.94,26.94,26.93,26.93,12800.0,22.8052,22.8052,22.7968,22.7968,12800.0
2014-05-29 11:55:00,26.94,26.94,26.93,26.93,5200.0,22.8052,22.8052,22.7968,22.7968,5200.0
2014-05-29 12:00:00,26.93,26.95,26.93,26.94,6000.0,22.7968,22.8137,22.7968,22.8052,6000.0
2014-05-29 12:05:00,26.95,26.97,26.95,26.97,6800.0,22.8137,22.8306,22.8137,22.8306,6800.0
2014-05-29 12:10:00,26.97,26.97,26.95,26.96,137200.0,22.8306,22.8306,22.8137,22.8222,137200.0
2014-05-29 12:15:00,26.96,26.96,26.94,26.94,13600.0,22.8222,22.8222,22.8052,22.8052,13600.0
2014-05-29 12:20:00,26.94,26.95,26.94,26.94,9600.0,22.8052,22.8137,22.8052,22.8052,9600.0
2014-05-29 12:25:00,26.94,26.94,26.93,26.93,13600.0,22.8052,22.8052,22.7968,22.7968,13600.0
2014-05-29 12:30:00,26.93,26.94,26.93,26.94,8000.0,22.7968,22.8052,22.7968,22.8052,8000.0
2014-05-29 12:35:00,26.93,26.95,26.93,26.93,13200.0,22.7968,22.8137,22.7968,22.7968,13200.0
2014-05-29 12:40:00,26.93,26.94,26.93,26.93,14400.0,22.7968,22.8052,22.7968,22.7968,14400.0
2014-05-29 12:45:00,26.94,26.95,26.94,26.94,21600.0,22.8052,22.8137,22.8052,22.8052,21600.0
2014-05-29 12:50:00,26.94,26.95,26.94,26.95,8800.0,22.8052,22.8137,22.8052,22.8137,8800.0
2014-05-29 12:55:00,26.94,26.95,26.94,26.95,26400.0,22.8052,22.8137,22.8052,22.8137,26400.0
2014-05-29 13:00:00,26.94,26.95,26.93,26.94,12400.0,22.8052,22.8137,22.7968,22.8052,12400.0
2014-05-29 13:05:00,26.93,26.93,26.92,26.93,2400.0,22.7968,22.7968,22.7883,22.7968,2400.0
2014-05-29 13:10:00,26.92,26.92,26.91,26.92,7600.0,22.7883,22.7883,22.7798,22.7883,7600.0
2014-05-29 13:15:00,26.91,26.91,26.9,26.9,4000.0,22.7798,22.7798,22.7714,22.7714,4000.0
2014-05-29 13:20:00,26.9,26.91,26.9,26.91,9600.0,22.7714,22.7798,22.7714,22.7798,9600.0
2014-05-29 13:25:00,26.9,26.91,26.9,26.9,15200.0,22.7714,22.7798,22.7714,22.7714,15200.0
2014-05-29 13:30:00,26.9,26.9,26.89,26.9,6400.0,22.7714,22.7714,22.7629,22.7714,6400.0
2014-05-29 13:35:00,26.9,26.9,26.89,26.89,10400.0,22.7714,22.7714,22.7629,22.7629,10400.0
2014-05-29 13:40:00,26.89,26.9,26.89,26.9,23600.0,22.7629,22.7714,22.7629,22.7714,23600.0
2014-05-29 13:45:00,26.9,26.91,26.9,26.91,14800.0,22.7714,22.7798,22.7714,22.7798,14800.0
2014-05-29 13:50:00,26.91,26.91,26.9,26.91,40000.0,22.7798,22.7798,22.7714,22.7798,40000.0
2014-05-29 13:55:00,26.9,26.91,26.9,26.9,10800.0,22.7714,22.7798,22.7714,22.7714,10800.0
2014-05-29 14:00:00,26.9,26.9,26.88,26.88,7200.0,22.7714,22.7714,22.7544,22.7544,7200.0
2014-05-29 14:05:00,26.88,26.88,26.87,26.87,18000.0,22.7544,22.7544,22.746,22.746,18000.0
2014-05-29 14:10:00,26.87,26.9,26.87,26.89,395200.0,22.746,22.7714,22.746,22.7629,395200.0
2014-05-29 14:15:00,26.88,26.89,26.88,26.89,108400.0,22.7544,22.7629,22.7544,22.7629,108400.0
2014-05-29 14:20:00,26.89,26.9,26.89,26.89,23200.0,22.7629,22.7714,22.7629,22.7629,23200.0
2014-05-29 14:25:00,26.89,26.9,26.89,26.89,17200.0,22.7629,22.7714,22.7629,22.7629,17200.0
2014-05-29 14:30:00,26.89,26.9,26.89,26.9,124800.0,22.7629,22.7714,22.7629,22.7714,124800.0
2014-05-29 14:35:00,26.91,26.93,26.91,26.93,17200.0,22.7798,22.7968,22.7798,22.7968,17200.0
2014-05-29 14:40:00,26.95,26.95,26.92,26.93,7600.0,22.8137,22.8137,22.7883,22.7968,7600.0
2014-05-29 14:45:00,26.93,26.93,26.93,26.93,3600.0,22.7968,22.7968,22.7968,22.7968,3600.0
2014-05-29 14:50:00,26.94,26.94,26.92,26.92,9600.0,22.8052,22.8052,22.7883,22.7883,9600.0
2014-05-29 14:55:00,26.92,26.93,26.91,26.92,10400.0,22.7883,22.7968,22.7798,22.7883,10400.0
2014-05-29 15:00:00,26.92,26.95,26.92,26.94,14400.0,22.7883,22.8137,22.7883,22.8052,14400.0
2014-05-29 15:05:00,26.93,26.93,26.92,26.93,89600.0,22.7968,22.7968,22.7883,22.7968,89600.0
2014-05-29 15:10:00,26.92,26.93,26.92,26.92,38400.0,22.7883,22.7968,22.7883,22.7883,38400.0
2014-05-29 15:15:00,26.92,26.93,26.92,26.92,89600.0,22.7883,22.7968,22.7883,22.7883,89600.0
2014-05-29 15:20:00,26.93,26.94,26.93,26.93,40000.0,22.7968,22.8052,22.7968,22.7968,40000.0
2014-05-29 15:25:00,26.94,26.95,26.93,26.95,12800.0,22.8052,22.8137,22.7968,22.8137,12800.0
2014-05-29 15:30:00,26.95,26.95,26.94,26.94,13200.0,22.8137,22.8137,22.8052,22.8052,13200.0
2014-05-29 15:35:00,26.94,26.94,26.93,26.94,28800.0,22.8052,22.8052,22.7968,22.8052,28800.0
2014-05-29 15:40:00,26.93,26.94,26.93,26.94,101200.0,22.7968,22.8052,22.7968,22.8052,101200.0
2014-05-29 15:45:00,26.94,26.95,26.93,26.95,89200.0,22.8052,22.8137,22.7968,22.8137,89200.0
2014-05-29 15:50:00,26.95,26.95,26.93,26.93,72400.0,22.8137,22.8137,22.7968,22.7968,72400.0
2014-05-29 15:55:00,26.94,26.94,26.9,26.93,523600.0,22.8052,22.8052,22.7714,22.7968,523600.0
2014-05-30 09:30:00,26.94,26.95,26.89,26.95,48000.0,22.8052,22.8137,22.7629,22.8137,48000.0
2014-05-30 09:35:00,26.93,26.93,26.9,26.92,16000.0,22.7968,22.7968,22.7714,22.7883,16000.0
2014-05-30 09:40:00,26.91,26.96,26.9,26.92,18000.0,22.7798,22.8222,22.7714,22.7883,18000.0
2014-05-30 09:45:00,26.93,26.96,26.93,26.95,33200.0,22.7968,22.8222,22.7968,22.8137,33200.0
2014-05-30 09:50:00,26.95,26.95,26.92,26.93,6800.0,22.8137,22.8137,22.7883,22.7968,6800.0
2014-05-30 09:55:00,26.93,26.93,26.9,26.93,5200.0,22.7968,22.7968,22.7714,22.7968,5200.0
2014-05-30 10:00:00,26.92,26.96,26.9,26.95,8000.0,22.7883,22.8222,22.7714,22.8137,8000.0
2014-05-30 10:05:00,26.94,26.94,26.92,26.94,42000.0,22.8052,22.8052,22.7883,22.8052,42000.0
2014-05-30 10:10:00,26.94,26.95,26.93,26.95,43600.0,22.8052,22.8137,22.7968,22.8137,43600.0
2014-05-30 10:15:00,26.96,26.98,26.93,26.94,13200.0,22.8222,22.8391,22.7968,22.8052,13200.0
2014-05-30 10:20:00,26.91,26.91,26.91,26.91,1200.0,22.7798,22.7798,22.7798,22.7798,1200.0
2014-05-30 10:25:00,26.92,26.92,26.9,26.91,35200.0,22.7883,22.7883,22.7714,22.7798,35200.0
2014-05-30 10:30:00,26.91,26.91,26.9,26.91,4400.0,22.7798,22.7798,22.7714,22.7798,4400.0
2014-05-30 10:35:00,26.91,26.91,26.86,26.86,20000.0,22.7798,22.7798,22.7375,22.7375,20000.0
2014-05-30 10:40:00,26.86,26.87,26.86,26.86,13200.0,22.7375,22.746,22.7375,22.7375,13200.0
2014-05-30 10:45:00,26.87,26.87,26.86,26.86,2800.0,22.746,22.746,22.7375,22.7375,2800.0
2014-05-30 10:50:00,26.87,26.9,26.87,26.89,7600.0,22.746,22.7714,22.746,22.7629,7600.0
2014-05-30 10:55:00,26.9,26.9,26.89,26.89,7200.0,22.7714,22.7714,22.7629,22.7629,7200.0
2014-05-30 11:00:00,26.9,26.92,26.89,26.91,8400.0,22.7714,22.7883,22.7629,22.7798,8400.0
2014-05-30 11:05:00,26.91,26.91,26.9,26.91,23600.0,22.7798,22.7798,22.7714,22.7798,23600.0
2014-05-30 11:10:00,26.91,26.93,26.91,26.93,34000.0,22.7798,22.7968,22.7798,22.7968,34000.0
2014-05-30 11:15:00,26.93,26.93,26.92,26.92,42000.0,22.7968,22.7968,22.7883,22.7883,42000.0
2014-05-30 11:20:00,26.93,26.93,26.92,26.92,130800.0,22.7968,22.7968,22.7883,22.7883,130800.0
2014-05-30 11:25:00,26.92,26.92,26.9,26.9,8400.0,22.7883,22.7883,22.7714,22.7714,8400.0
2014-05-30 11:30:00,26.9,26.92,26.9,26.92,113200.0,22.7714,22.7883,22.7714,22.7883,113200.0
2014-05-30 11:35:00,26.9,26.92,26.9,26.91,47200.0,22.7714,22.7883,22.7714,22.7798,47200.0
2014-05-30 11:40:00,26.91,26.91,26.89,26.9,67200.0,22.7798,22.7798,22.7629,22.7714,67200.0
2014-05-30 11:45:00,26.9,26.91,26.9,26.9,16800.0,22.7714,22.7798,22.7714,22.7714,16800.0
2014-05-30 11:50:00,26.9,26.9,26.89,26.89,21600.0,22.7714,22.7714,22.7629,22.7629,21600.0
2014-05-30 11:55:00,26.89,26.89,26.88,26.88,18400.0,22.7629,22.7629,22.7544,22.7544,18400.0
2014-05-30 12:00:00,26.89,26.89,26.89,26.89,9600.0,22.7629,22.7629,22.7629,22.7629,9600.0
2014-05-30 12:05:00,26.88,26.89,26.87,26.87,26000.0,22.7544,22.7629,22.746,22.746,26000.0
2014-05-30 12:10:00,26.86,26.86,26.86,26.86,9200.0,22.7375,22.7375,22.7375,22.7375,9200.0
2014-05-30 12:15:00,26.86,26.88,26.85,26.88,48800.0,22.7375,22.7544,22.729,22.7544,48800.0
2014-05-30 12:20:00,26.89,26.89,26.88,26.88,3600.0,22.7629,22.7629,22.7544,22.7544,3600.0
2014-05-30 12:25:00,26.87,26.88,26.86,26.87,15600.0,22.746,22.7544,22.7375,22.746,15600.0
2014-05-30 12:30:00,26.88,26.88,26.84,26.84,12000.0,22.7544,22.7544,22.7206,22.7206,12000.0
2014-05-30 12:35:00,26.83,26.83,26.8,26.8,4000.0,22.7121,22.7121,22.6867,22.6867,4000.0
2014-05-30 12:40:00,26.79,26.82,26.77,26.82,15600.0,22.6783,22.7037,22.6613,22.7037,15600.0
2014-05-30 12:45:00,26.81,26.82,26.81,26.82,3600.0,22.6952,22.7037,22.6952,22.7037,3600.0
2014-05-30 12:50:00,26.81,26.81,26.8,26.81,4400.0,22.6952,22.6952,22.6867,22.6952,4400.0
2014-05-30 12:55:00,26.8,26.81,26.8,26.81,1200.0,22.6867,22.6952,22.6867,22.6952,1200.0
2014-05-30 13:00:00,26.8,26.82,26.79,26.82,6800.0,22.6867,22.7037,22.6783,22.7037,6800.0
2014-05-30 13:05:00,26.83,26.83,26.82,26.82,6800.0,22.7121,22.7121,22.7037,22.7037,6800.0
2014-05-30 13:10:00,26.82,26.83,26.82,26.83,5600.0,22.7037,22.7121,22.7037,22.7121,5600.0
2014-05-30 13:15:00,26.83,26.83,26.82,26.82,6400.0,22.7121,22.7121,22.7037,22.7037,6400.0
2014-05-30 13:20:00,26.81,26.81,26.8,26.8,24000.0,22.6952,22.6952,22.6867,22.6867,24000.0
2014-05-30 13:25:00,26.82,26.82,26.79,26.8,12800.0,22.7037,22.7037,22.6783,22.6867,12800.0
2014-05-30 13:30:00,26.8,26.8,26.76,26.77,19600.0,22.6867,22.6867,22.6529,22.6613,19600.0
2014-05-30 13:35:00,26.77,26.79,26.77,26.78,4800.0,22.6613,22.6783,22.6613,22.6698,4800.0
2014-05-30 13:40:00,26.77,26.79,26.75,26.75,12800.0,22.6613,22.6783,22.6444,22.6444,12800.0
2014-05-30 13:45:00,26.76,26.8,26.76,26.8,4800.0,22.6529,22.6867,22.6529,22.6867,4800.0
2014-05-30 13:50:00,26.79,26.8,26.78,26.79,5600.0,22.6783,22.6867,22.6698,22.6783,5600.0
2014-05-30 13:55:00,26.79,26.79,26.79,26.79,400.0,22.6783,22.6783,22.6783,22.6783,400.0
2014-05-30 14:00:00,26.79,26.8,26.78,26.8,7200.0,22.6783,22.6867,22.6698,22.6867,7200.0
2014-05-30 14:05:00,26.8,26.83,26.8,26.83,4800.0,22.6867,22.7121,22.6867,22.7121,4800.0
2014-05-30 14:10:00,26.84,26.84,26.83,26.83,5200.0,22.7206,22.7206,22.7121,22.7121,5200.0
2014-05-30 14:15:00,26.82,26.82,26.82,26.82,3600.0,22.7037,22.7037,22.7037,22.7037,3600.0
2014-05-30 14:20:00,26.84,26.84,26.81,26.82,6000.0,22.7206,22.7206,22.6952,22.7037,6000.0
2014-05-30 14:25:00,26.82,26.84,26.81,26.84,16800.0,22.7037,22.7206,22.6952,22.7206,16800.0
2014-05-30 14:30:00,26.83,26.83,26.81,26.82,9600.0,22.7121,22.7121,22.6952,22.7037,9600.0
2014-05-30 14:35:00,26.82,26.83,26.81,26.82,7200.0,22.7037,22.7121,22.6952,22.7037,7200.0
2014-05-30 14:40:00,26.83,26.84,26.8,26.8,15600.0,22.7121,22.7206,22.6867,22.6867,15600.0
2014-05-30 14:45:00,26.81,26.81,26.8,26.8,5600.0,22.6952,22.6952,22.6867,22.6867,5600.0
2014-05-30 14:50:00,26.81,26.82,26.8,26.82,14400.0,22.6952,22.7037,22.6867,22.7037,14400.0
2014-05-30 14:55:00,26.81,26.82,26.79,26.8,114000.0,22.6952,22.7037,22.6783,22.6867,114000.0
2014-05-30 15:00:00,26.8,26.8,26.8,26.8,12800.0,22.6867,22.6867,22.6867,22.6867,12800.0
2014-05-30 15:05:00,26.8,26.83,26.8,26.82,12400.0,22.6867,22.7121,22.6867,22.7037,12400.0
2014-05-30 15:10:00,26.82,26.84,26.82,26.84,6400.0,22.7037,22.7206,22.7037,22.7206,6400.0
2014-05-30 15:15:00,26.84,26.85,26.82,26.82,12400.0,22.7206,22.729,22.7037,22.7037,12400.0
2014-05-30 15:20:00,26.83,26.83,26.81,26.81,24400.0,22.7121,22.7121,22.6952,22.6952,24400.0
2014-05-30 15:25:00,26.81,26.82,26.8,26.82,16000.0,22.6952,22.7037,22.6867,22.7037,16000.0
2014-05-30 15:30:00,26.82,26.84,26.82,26.84,36800.0,22.7037,22.7206,22.7037,22.7206,36800.0
2014-05-30 15:35:00,26.84,26.87,26.84,26.85,30400.0,22.7206,22.746,22.7206,22.729,30400.0
2014-05-30 15:40:00,26.86,26.88,26.86,26.87,15200.0,22.7375,22.7544,22.7375,22.746,15200.0
2014-05-30 15:45:00,26.87,26.88,26.86,26.87,24800.0,22.746,22.7544,22.7375,22.746,24800.0
2014-05-30 15:50:00,26.87,26.87,26.85,26.85,28400.0,22.746,22.746,22.729,22.729,28400.0
2014-05-30 15:55:00,26.85,26.86,26.83,26.83,301200.0,22.729,22.7375,22.7121,22.7121,301200.0
2014-06-02 09:30:00,26.85,26.88,26.83,26.83,50400.0,22.729,22.7544,22.7121,22.7121,50400.0
2014-06-02 09:35:00,26.83,26.84,26.8,26.8,17200.0,22.7121,22.7206,22.6867,22.6867,17200.0
2014-06-02 09:40:00,26.8,26.81,26.74,26.74,22800.0,22.6867,22.6952,22.6359,22.6359,22800.0
2014-06-02 09:45:00,26.73,26.73,26.65,26.65,24400.0,22.6275,22.6275,22.5597,22.5597,24400.0
2014-06-02 09:50:00,26.65,26.7,26.65,26.7,112400.0,22.5597,22.6021,22.5597,22.6021,112400.0
2014-06-02 09:55:00,26.7,26.7,26.63,26.64,10400.0,22.6021,22.6021,22.5428,22.5513,10400.0
2014-06-02 10:00:00,26.63,26.63,26.56,26.57,24400.0,22.5428,22.5428,22.4836,22.492,24400.0
2014-06-02 10:05:00,26.6,26.6,26.55,26.55,22800.0,22.5174,22.5174,22.4751,22.4751,22800.0
2014-06-02 10:10:00,26.54,26.57,26.54,26.57,6400.0,22.4666,22.492,22.4666,22.492,6400.0
2014-06-02 10:15:00,26.58,26.62,26.58,26.61,10400.0,22.5005,22.5343,22.5005,22.5259,10400.0
2014-06-02 10:20:00,26.62,26.62,26.6,26.6,7600.0,22.5343,22.5343,22.5174,22.5174,7600.0
2014-06-02 10:25:00,26.59,26.6,26.58,26.6,7200.0,22.509,22.5174,22.5005,22.5174,7200.0
2014-06-02 10:30:00,26.6,26.6,26.58,26.58,5600.0,22.5174,22.5174,22.5005,22.5005,5600.0
2014-06-02 10:35:00,26.58,26.64,26.58,26.64,11200.0,22.5005,22.5513,22.5005,22.5513,11200.0
2014-06-02 10:40:00,26.64,26.64,26.61,26.62,3200.0,22.5513,22.5513,22.5259,22.5343,3200.0
2014-06-02 10:45:00,26.61,26.61,26.59,26.59,2800.0,22.5259,22.5259,22.509,22.509,2800.0
2014-06-02 10:50:00,26.56,26.56,26.56,26.56,2000.0,22.4836,22.4836,22.4836,22.4836,2000.0
2014-06-02 10:55:00,26.55,26.61,26.54,26.61,19600.0,22.4751,22.5259,22.4666,22.5259,19600.0
2014-06-02 11:00:00,26.61,26.63,26.6,26.63,10400.0,22.5259,22.5428,22.5174,22.5428,10400.0
2014-06-02 11:05:00,26.64,26.69,26.64,26.69,10800.0,22.5513,22.5936,22.5513,22.5936,10800.0
2014-06-02 11:10:00,26.71,26.72,26.71,26.71,15200.0,22.6105,22.619,22.6105,22.6105,15200.0
2014-06-02 11:15:00,26.71,26.73,26.71,26.73,17600.0,22.6105,22.6275,22.6105,22.6275,17600.0
2014-06-02 11:20:00,26.73,26.74,26.72,26.73,5600.0,22.6275,22.6359,22.619,22.6275,5600.0
2014-06-02 11:25:00,26.74,26.78,26.73,26.77,10000.0,22.6359,22.6698,22.6275,22.6613,10000.0
2014-06-02 11:30:00,26.78,26.79,26.77,26.77,7200.0,22.6698,22.6783,22.6613,22.6613,7200.0
2014-06-02 11:35:00,26.77,26.77,26.76,26.77,1600.0,22.6613,22.6613,22.6529,22.6613,1600.0
2014-06-02 11:40:00,26.77,26.79,26.77,26.78,5600.0,22.6613,22.6783,22.6613,22.6698,5600.0
2014-06-02 11:45:00,26.78,26.79,26.78,26.78,6800.0,22.6698,22.6783,22.6698,22.6698,6800.0
2014-06-02 11:50:00,26.8,26.82,26.8,26.81,14000.0,22.6867,22.7037,22.6867,22.6952,14000.0
2014-06-02 11:55:00,26.81,26.81,26.78,26.79,5600.0,22.6952,22.6952,22.6698,22.6783,5600.0
2014-06-02 12:00:00,26.79,26.79,26.79,26.79,2400.0,22.6783,22.6783,22.6783,22.6783,2400.0
2014-06-02 12:05:00,26.78,26.79,26.78,26.78,9200.0,22.6698,22.6783,22.6698,22.6698,9200.0
2014-06-02 12:10:00,26.79,26.79,26.78,26.78,6800.0,22.6783,22.6783,22.6698,22.6698,6800.0
2014-06-02 12:15:00,26.78,26.78,26.77,26.77,3600.0,22.6698,22.6698,22.6613,22.6613,3600.0
2014-06-02 12:20:00,26.77,26.78,26.76,26.77,6800.0,22.6613,22.6698,22.6529,22.6613,6800.0
2014-06-02 12:25:00,26.78,26.78,26.78,26.78,800.0,22.6698,22.6698,22.6698,22.6698,800.0
2014-06-02 12:30:00,26.78,26.79,26.78,26.79,2400.0,22.6698,22.6783,22.6698,22.6783,2400.0
2014-06-02 12:35:00,26.78,26.79,26.78,26.78,4000.0,22.6698,22.6783,22.6698,22.6698,4000.0
2014-06-02 12:40:00,26.78,26.78,26.77,26.78,6800.0,22.6698,22.6698,22.6613,22.6698,6800.0
2014-06-02 12:45:00,26.78,26.79,26.78,26.79,4400.0,22.6698,22.6783,22.6698,22.6783,4400.0
2014-06-02 12:50:00,26.8,26.8,26.78,26.78,9600.0,22.6867,22.6867,22.6698,22.6698,9600.0
2014-06-02 12:55:00,26.78,26.78,26.78,26.78,5200.0,22.6698,22.6698,22.6698,22.6698,5200.0
2014-06-02 13:00:00,26.79,26.79,26.78,26.78,2000.0,22.6783,22.6783,22.6698,22.6698,2000.0
2014-06-02 13:05:00,26.78,26.78,26.75,26.75,10800.0,22.6698,22.6698,22.6444,22.6444,10800.0
2014-06-02 13:10:00,26.76,26.77,26.76,26.76,4400.0,22.6529,22.6613,22.6529,22.6529,4400.0
2014-06-02 13:15:00,26.74,26.75,26.74,26.74,34400.0,22.6359,22.6444,22.6359,22.6359,34400.0
2014-06-02 13:20:00,26.74,26.76,26.74,26.75,68800.0,22.6359,22.6529,22.6359,22.6444,68800.0
2014-06-02 13:25:00,26.75,26.78,26.75,26.78,56400.0,22.6444,22.6698,22.6444,22.6698,56400.0
2014-06-02 13:30:00,26.77,26.77,26.75,26.77,60000.0,22.6613,22.6613,22.6444,22.6613,60000.0
2014-06-02 13:35:00,26.77,26.8,26.77,26.77,71200.0,22.6613,22.6867,22.6613,22.6613,71200.0
2014-06-02 13:40:00,26.77,26.78,26.76,26.76,14400.0,22.6613,22.6698,22.6529,22.6529,14400.0
2014-06-02 13:45:00,26.76,26.77,26.75,26.76,4000.0,22.6529,22.6613,22.6444,22.6529,4000.0
2014-06-02 13:50:00,26.78,26.79,26.77,26.78,3600.0,22.6698,22.6783,22.6613,22.6698,3600.0
2014-06-02 13:55:00,26.77,26.79,26.77,26.78,4400.0,22.6613,22.6783,22.6613,22.6698,4400.0
2014-06-02 14:00:00,26.78,26.78,26.78,26.78,13200.0,22.6698,22.6698,22.6698,22.6698,13200.0
2014-06-02 14:05:00,26.79,26.8,26.78,26.78,8400.0,22.6783,22.6867,22.6698,22.6698,8400.0
2014-06-02 14:10:00,26.8,26.8,26.77,26.77,13200.0,22.6867,22.6867,22.6613,22.6613,13200.0
2014-06-02 14:15:00,26.76,26.76,26.75,26.76,6400.0,22.6529,22.6529,22.6444,22.6529,6400.0
2014-06-02 14:20:00,26.77,26.78,26.77,26.77,2400.0,22.6613,22.6698,22.6613,22.6613,2400.0
2014-06-02 14:25:00,26.77,26.79,26.77,26.78,8800.0,22.6613,22.6783,22.6613,22.6698,8800.0
2014-06-02 14:30:00,26.79,26.8,26.79,26.79,18400.0,22.6783,22.6867,22.6783,22.6783,18400.0
2014-06-02 14:35:00,26.79,26.79,26.78,26.79,6400.0,22.6783,22.6783,22.6698,22.6783,6400.0
2014-06-02 14:40:00,26.79,26.79,26.78,26.78,8400.0,22.6783,22.6783,22.6698,22.6698,8400.0
2014-06-02 14:45:00,26.78,26.79,26.78,26.79,20800.0,22.6698,22.6783,22.6698,22.6783,20800.0
2014-06-02 14:50:00,26.79,26.8,26.79,26.79,15600.0,22.6783,22.6867,22.6783,22.6783,15600.0
2014-06-02 14:55:00,26.78,26.79,26.78,26.79,9600.0,22.6698,22.6783,22.6698,22.6783,9600.0
2014-06-02 15:00:00,26.78,26.78,26.74,26.76,6800.0,22.6698,22.6698,22.6359,22.6529,6800.0
2014-06-02 15:05:00,26.76,26.77,26.76,26.77,24000.0,22.6529,22.6613,22.6529,22.6613,24000.0
2014-06-02 15:10:00,26.77,26.78,26.75,26.75,15200.0,22.6613,22.6698,22.6444,22.6444,15200.0
2014-06-02 15:15:00,26.74,26.76,26.74,26.76,8800.0,22.6359,22.6529,22.6359,22.6529,8800.0
2014-06-02 15:20:00,26.77,26.77,26.76,26.76,8800.0,22.6613,22.6613,22.6529,22.6529,8800.0
2014-06-02 15:25:00,26.75,26.76,26.75,26.75,10800.0,22.6444,22.6529,22.6444,22.6444,10800.0
2014-06-02 15:30:00,26.75,26.78,26.75,26.77,11200.0,22.6444,22.6698,22.6444,22.6613,11200.0
2014-06-02 15:35:00,26.78,26.78,26.78,26.78,6400.0,22.6698,22.6698,22.6698,22.6698,6400.0
2014-06-02 15:40:00,26.78,26.79,26.77,26.79,14000.0,22.6698,22.6783,22.6613,22.6783,14000.0
2014-06-02 15:45:00,26.79,26.79,26.76,26.76,26000.0,22.6783,22.6783,22.6529,22.6529,26000.0
2014-06-02 15:50:00,26.77,26.77,26.75,26.75,10800.0,22.6613,22.6613,22.6444,22.6444,10800.0
2014-06-02 15:55:00,26.74,26.75,26.74,26.75,127600.0,22.6359,22.6444,22.6359,22.6444,127600.0
2014-06-03 09:30:00,26.64,26.64,26.57,26.6,27600.0,22.5513,22.5513,22.492,22.5174,27600.0
2014-06-03 09:35:00,26.6,26.67,26.57,26.67,100000.0,22.5174,22.5767,22.492,22.5767,100000.0
2014-06-03 09:40:00,26.67,26.68,26.65,26.67,21600.0,22.5767,22.5851,22.5597,22.5767,21600.0
2014-06-03 09:45:00,26.67,26.68,26.65,26.65,24000.0,22.5767,22.5851,22.5597,22.5597,24000.0
2014-06-03 09:50:00,26.66,26.72,26.66,26.72,13600.0,22.5682,22.619,22.5682,22.619,13600.0
2014-06-03 09:55:00,26.7,26.72,26.7,26.72,11200.0,22.6021,22.619,22.6021,22.619,11200.0
2014-06-03 10:00:00,26.73,26.77,26.73,26.77,29600.0,22.6275,22.6613,22.6275,22.6613,29600.0
2014-06-03 10:05:00,26.78,26.78,26.75,26.75,42400.0,22.6698,22.6698,22.6444,22.6444,42400.0
2014-06-03 10:10:00,26.75,26.75,26.73,26.74,15600.0,22.6444,22.6444,22.6275,22.6359,15600.0
2014-06-03 10:15:00,26.75,26.75,26.7,26.7,17600.0,22.6444,22.6444,22.6021,22.6021,17600.0
2014-06-03 10:20:00,26.69,26.7,26.68,26.7,16000.0,22.5936,22.6021,22.5851,22.6021,16000.0
2014-06-03 10:25:00,26.69,26.72,26.67,26.67,16800.0,22.5936,22.619,22.5767,22.5767,16800.0
2014-06-03 10:30:00,26.68,26.68,26.68,26.68,5200.0,22.5851,22.5851,22.5851,22.5851,5200.0
2014-06-03 10:35:00,26.68,26.7,26.68,26.7,6000.0,22.5851,22.6021,22.5851,22.6021,6000.0
2014-06-03 10:40:00,26.69,26.7,26.65,26.65,10800.0,22.5936,22.6021,22.5597,22.5597,10800.0
2014-06-03 10:45:00,26.64,26.64,26.6,26.63,21200.0,22.5513,22.5513,22.5174,22.5428,21200.0
2014-06-03 10:50:00,26.63,26.65,26.6,26.6,51200.0,22.5428,22.5597,22.5174,22.5174,51200.0
2014-06-03 10:55:00,26.58,26.63,26.58,26.63,11200.0,22.5005,22.5428,22.5005,22.5428,11200.0
2014-06-03 11:00:00,26.63,26.63,26.61,26.61,6800.0,22.5428,22.5428,22.5259,22.5259,6800.0
2014-06-03 11:05:00,26.61,26.63,26.6,26.62,17600.0,22.5259,22.5428,22.5174,22.5343,17600.0
2014-06-03 11:10:00,26.63,26.63,26.61,26.61,12800.0,22.5428,22.5428,22.5259,22.5259,12800.0
2014-06-03 11:15:00,26.61,26.61,26.58,26.59,5600.0,22.5259,22.5259,22.5005,22.509,5600.0
2014-06-03 11:20:00,26.58,26.6,26.58,26.59,6400.0,22.5005,22.5174,22.5005,22.509,6400.0
2014-06-03 11:25:00,26.59,26.59,26.57,26.57,16000.0,22.509,22.509,22.492,22.492,16000.0
2014-06-03 11:30:00,26.57,26.58,26.54,26.58,24000.0,22.492,22.5005,22.4666,22.5005,24000.0
2014-06-03 11:35:00,26.57,26.57,26.53,26.53,23200.0,22.492,22.492,22.4582,22.4582,23200.0
2014-06-03 11:40:00,26.53,26.53,26.5,26.5,38400.0,22.4582,22.4582,22.4328,22.4328,38400.0
2014-06-03 11:45:00,26.5,26.52,26.5,26.52,17200.0,22.4328,22.4497,22.4328,22.4497,17200.0
2014-06-03 11:50:00,26.53,26.53,26.52,26.52,35200.0,22.4582,22.4582,22.4497,22.4497,35200.0
2014-06-03 11:55:00,26.52,26.53,26.5,26.51,13600.0,22.4497,22.4582,22.4328,22.4412,13600.0
2014-06-03 12:00:00,26.52,26.57,26.51,26.56,35600.0,22.4497,22.492,22.4412,22.4836,35600.0
2014-06-03 12:05:00,26.56,26.58,26.55,26.57,30000.0,22.4836,22.5005,22.4751,22.492,30000.0
2014-06-03 12:10:00,26.56,26.6,26.56,26.6,7600.0,22.4836,22.5174,22.4836,22.5174,7600.0
2014-06-03 12:15:00,26.59,26.61,26.58,26.59,166800.0,22.509,22.5259,22.5005,22.509,166800.0
2014-06-03 12:20:00,26.61,26.62,26.6,26.61,10000.0,22.5259,22.5343,22.5174,22.5259,10000.0
2014-06-03 12:25:00,26.61,26.61,26.59,26.59,29600.0,22.5259,22.5259,22.509,22.509,29600.0
2014-06-03 12:30:00,26.59,26.6,26.59,26.6,7600.0,22.509,22.5174,22.509,22.5174,7600.0
2014-06-03 12:35:00,26.6,26.6,26.6,26.6,9600.0,22.5174,22.5174,22.5174,22.5174,9600.0
2014-06-03 12:40:00,26.6,26.61,26.6,26.61,18800.0,22.5174,22.5259,22.5174,22.5259,18800.0
2014-06-03 12:45:00,26.61,26.62,26.61,26.62,58400.0,22.5259,22.5343,22.5259,22.5343,58400.0
2014-06-03 12:50:00,26.61,26.62,26.61,26.62,60400.0,22.5259,22.5343,22.5259,22.5343,60400.0
2014-06-03 12:55:00,26.62,26.62,26.62,26.62,3200.0,22.5343,22.5343,22.5343,22.5343,3200.0
2014-06-03 13:00:00,26.62,26.62,26.61,26.61,51200.0,22.5343,22.5343,22.5259,22.5259,51200.0
2014-06-03 13:05:00,26.61,26.69,26.61,26.69,26400.0,22.5259,22.5936,22.5259,22.5936,26400.0
2014-06-03 13:10:00,26.69,26.69,26.68,26.68,18000.0,22.5936,22.5936,22.5851,22.5851,18000.0
2014-06-03 13:15:00,26.68,26.68,26.66,26.67,5600.0,22.5851,22.5851,22.5682,22.5767,5600.0
2014-06-03 13:20:00,26.67,26.68,26.66,26.68,5200.0,22.5767,22.5851,22.5682,22.5851,5200.0
2014-06-03 13:25:00,26.68,26.7,26.68,26.7,6400.0,22.5851,22.6021,22.5851,22.6021,6400.0
2014-06-03 13:30:00,26.71,26.72,26.7,26.7,11600.0,22.6105,22.619,22.6021,22.6021,11600.0
2014-06-03 13:35:00,26.69,26.69,26.67,26.68,17600.0,22.5936,22.5936,22.5767,22.5851,17600.0
2014-06-03 13:40:00,26.68,26.68,26.67,26.68,4800.0,22.5851,22.5851,22.5767,22.5851,4800.0
2014-06-03 13:45:00,26.67,26.68,26.67,26.68,10400.0,22.5767,22.5851,22.5767,22.5851,10400.0
2014-06-03 13:50:00,26.68,26.68,26.66,26.68,41600.0,22.5851,22.5851,22.5682,22.5851,41600.0
2014-06-03 13:55:00,26.68,26.68,26.68,26.68,18400.0,22.5851,22.5851,22.5851,22.5851,18400.0
2014-06-03 14:00:00,26.68,26.7,26.68,26.68,65600.0,22.5851,22.6021,22.5851,22.5851,65600.0
2014-06-03 14:05:00,26.69,26.7,26.69,26.7,18400.0,22.5936,22.6021,22.5936,22.6021,18400.0
2014-06-03 14:10:00,26.69,26.69,26.67,26.68,23200.0,22.5936,22.5936,22.5767,22.5851,23200.0
2014-06-03 14:15:00,26.68,26.72,26.68,26.72,9600.0,22.5851,22.619,22.5851,22.619,9600.0
2014-06-03 14:20:00,26.72,26.74,26.72,26.72,27200.0,22.619,22.6359,22.619,22.619,27200.0
2014-06-03 14:25:00,26.72,26.74,26.72,26.74,4800.0,22.619,22.6359,22.619,22.6359,4800.0
2014-06-03 14:30:00,26.73,26.73,26.72,26.72,15600.0,22.6275,22.6275,22.619,22.619,15600.0
2014-06-03 14:35:00,26.73,26.73,26.72,26.73,58000.0,22.6275,22.6275,22.619,22.6275,58000.0
2014-06-03 14:40:00,26.73,26.73,26.72,26.73,15200.0,22.6275,22.6275,22.619,22.6275,15200.0
2014-06-03 14:45:00,26.73,26.73,26.71,26.71,87600.0,22.6275,22.6275,22.6105,22.6105,87600.0
2014-06-03 14:50:00,26.71,26.72,26.7,26.71,56800.0,22.6105,22.619,22.6021,22.6105,56800.0
2014-06-03 14:55:00,26.71,26.71,26.69,26.69,16000.0,22.6105,22.6105,22.5936,22.5936,16000.0
2014-06-03 15:00:00,26.69,26.69,26.68,26.68,20800.0,22.5936,22.5936,22.5851,22.5851,20800.0
2014-06-03 15:05:00,26.68,26.7,26.68,26.7,18400.0,22.5851,22.6021,22.5851,22.6021,18400.0
2014-06-03 15:10:00,26.7,26.72,26.69,26.72,8800.0,22.6021,22.619,22.5936,22.619,8800.0
2014-06-03 15:15:00,26.71,26.71,26.71,26.71,8400.0,22.6105,22.6105,22.6105,22.6105,8400.0
2014-06-03 15:20:00,26.71,26.72,26.7,26.71,25200.0,22.6105,22.619,22.6021,22.6105,25200.0
2014-06-03 15:25:00,26.71,26.72,26.71,26.72,14000.0,22.6105,22.619,22.6105,22.619,14000.0
2014-06-03 15:30:00,26.72,26.72,26.71,26.71,16800.0,22.619,22.619,22.6105,22.6105,16800.0
2014-06-03 15:35:00,26.71,26.71,26.7,26.71,20000.0,22.6105,22.6105,22.6021,22.6105,20000.0
2014-06-03 15:40:00,26.72,26.73,26.72,26.72,14400.0,22.619,22.6275,22.619,22.619,14400.0
2014-06-03 15:45:00,26.72,26.72,26.72,26.72,16000.0,22.619,22.619,22.619,22.619,16000.0
2014-06-03 15:50:00,26.72,26.73,26.7,26.71,20800.0,22.619,22.6275,22.6021,22.6105,20800.0
2014-06-03 15:55:00,26.71,26.71,26.68,26.69,33200.0,22.6105,22.6105,22.5851,22.5936,33200.0
2014-06-04 09:30:00,26.57,26.61,26.55,26.61,38400.0,22.492,22.5259,22.4751,22.5259,38400.0
2014-06-04 09:35:00,26.62,26.62,26.57,26.59,28800.0,22.5343,22.5343,22.492,22.509,28800.0
2014-06-04 09:40:00,26.6,26.6,26.51,26.55,37200.0,22.5174,22.5174,22.4412,22.4751,37200.0
2014-06-04 09:45:00,26.54,26.62,26.54,26.62,16800.0,22.4666,22.5343,22.4666,22.5343,16800.0
2014-06-04 09:50:00,26.61,26.64,26.59,26.63,20800.0,22.5259,22.5513,22.509,22.5428,20800.0
2014-06-04 09:55:00,26.63,26.63,26.6,26.61,10000.0,22.5428,22.5428,22.5174,22.5259,10000.0
2014-06-04 10:00:00,26.63,26.68,26.62,26.64,26400.0,22.5428,22.5851,22.5343,22.5513,26400.0
2014-06-04 10:05:00,26.64,26.64,26.61,26.61,12400.0,22.5513,22.5513,22.5259,22.5259,12400.0
2014-06-04 10:10:00,26.61,26.67,26.61,26.67,18400.0,22.5259,22.5767,22.5259,22.5767,18400.0
2014-06-04 10:15:00,26.68,26.7,26.68,26.68,6000.0,22.5851,22.6021,22.5851,22.5851,6000.0
2014-06-04 10:20:00,26.68,26.68,26.64,26.64,10400.0,22.5851,22.5851,22.5513,22.5513,10400.0
2014-06-04 10:25:00,26.64,26.65,26.61,26.62,10400.0,22.5513,22.5597,22.5259,22.5343,10400.0
2014-06-04 10:30:00,26.61,26.64,26.61,26.64,6000.0,22.5259,22.5513,22.5259,22.5513,6000.0
2014-06-04 10:35:00,26.62,26.67,26.62,26.67,29200.0,22.5343,22.5767,22.5343,22.5767,29200.0
2014-06-04 10:40:00,26.67,26.67,26.66,26.67,3200.0,22.5767,22.5767,22.5682,22.5767,3200.0
2014-06-04 10:45:00,26.67,26.68,26.67,26.67,10000.0,22.5767,22.5851,22.5767,22.5767,10000.0
2014-06-04 10:50:00,26.67,26.72,26.67,26.72,84800.0,22.5767,22.619,22.5767,22.619,84800.0
2014-06-04 10:55:00,26.72,26.75,26.71,26.75,24000.0,22.619,22.6444,22.6105,22.6444,24000.0
2014-06-04 11:00:00,26.75,26.75,26.73,26.74,14000.0,22.6444,22.6444,22.6275,22.6359,14000.0
2014-06-04 11:05:00,26.73,26.74,26.72,26.73,28000.0,22.6275,22.6359,22.619,22.6275,28000.0
2014-06-04 11:10:00,26.72,26.73,26.72,26.72,8400.0,22.619,22.6275,22.619,22.619,8400.0
2014-06-04 11:15:00,26.73,26.73,26.7,26.71,23600.0,22.6275,22.6275,22.6021,22.6105,23600.0
2014-06-04 11:20:00,26.71,26.77,26.71,26.75,21600.0,22.6105,22.6613,22.6105,22.6444,21600.0
2014-06-04 11:25:00,26.75,26.78,26.75,26.77,22800.0,22.6444,22.6698,22.6444,22.6613,22800.0
2014-06-04 11:30:00,26.77,26.77,26.77,26.77,2400.0,22.6613,22.6613,22.6613,22.6613,2400.0
2014-06-04 11:35:00,26.77,26.78,26.75,26.75,20400.0,22.6613,22.6698,22.6444,22.6444,20400.0
2014-06-04 11:40:00,26.75,26.76,26.75,26.75,13200.0,22.6444,22.6529,22.6444,22.6444,13200.0
2014-06-04 11:45:00,26.75,26.78,26.75,26.78,14400.0,22.6444,22.6698,22.6444,22.6698,14400.0
2014-06-04 11:50:00,26.77,26.77,26.76,26.76,2400.0,22.6613,22.6613,22.6529,22.6529,2400.0
2014-06-04 11:55:00,26.77,26.78,26.76,26.76,11200.0,22.6613,22.6698,22.6529,22.6529,11200.0
2014-06-04 12:00:00,26.77,26.78,26.77,26.78,6000.0,22.6613,22.6698,22.6613,22.6698,6000.0
2014-06-04 12:05:00,26.78,26.8,26.78,26.78,21600.0,22.6698,22.6867,22.6698,22.6698,21600.0
2014-06-04 12:10:00,26.79,26.8,26.78,26.79,42400.0,22.6783,22.6867,22.6698,22.6783,42400.0
2014-06-04 12:15:00,26.78,26.79,26.78,26.78,11200.0,22.6698,22.6783,22.6698,22.6698,11200.0
2014-06-04 12:20:00,26.78,26.78,26.77,26.77,2400.0,22.6698,22.6698,22.6613,22.6613,2400.0
2014-06-04 12:25:00,26.77,26.78,26.77,26.77,21600.0,22.6613,22.6698,22.6613,22.6613,21600.0
2014-06-04 12:30:00,26.76,26.76,26.73,26.73,30800.0,22.6529,22.6529,22.6275,22.6275,30800.0
2014-06-04 12:35:00,26.75,26.75,26.74,26.74,3200.0,22.6444,22.6444,22.6359,22.6359,3200.0
2014-06-04 12:40:00,26.75,26.77,26.74,26.77,7200.0,22.6444,22.6613,22.6359,22.6613,7200.0
2014-06-04 12:45:00,26.77,26.77,26.76,26.76,7600.0,22.6613,22.6613,22.6529,22.6529,7600.0
2014-06-04 12:50:00,26.75,26.78,26.75,26.78,6400.0,22.6444,22.6698,22.6444,22.6698,6400.0
2014-06-04 12:55:00,26.78,26.79,26.78,26.79,4800.0,22.6698,22.6783,22.6698,22.6783,4800.0
2014-06-04 13:00:00,26.78,26.8,26.78,26.79,11600.0,22.6698,22.6867,22.6698,22.6783,11600.0
2014-06-04 13:05:00,26.79,26.79,26.78,26.78,9600.0,22.6783,22.6783,22.6698,22.6698,9600.0
2014-06-04 13:10:00,26.79,26.79,26.78,26.78,8000.0,22.6783,22.6783,22.6698,22.6698,8000.0
2014-06-04 13:15:00,26.79,26.79,26.78,26.78,2000.0,22.6783,22.6783,22.6698,22.6698,2000.0
2014-06-04 13:20:00,26.77,26.78,26.77,26.78,1600.0,22.6613,22.6698,22.6613,22.6698,1600.0
2014-06-04 13:25:00,26.78,26.79,26.78,26.79,2400.0,22.6698,22.6783,22.6698,22.6783,2400.0
2014-06-04 13:30:00,26.77,26.78,26.77,26.78,3200.0,22.6613,22.6698,22.6613,22.6698,3200.0
2014-06-04 13:35:00,26.78,26.78,26.77,26.78,9600.0,22.6698,22.6698,22.6613,22.6698,9600.0
2014-06-04 13:40:00,26.79,26.8,26.78,26.79,16800.0,22.6783,22.6867,22.6698,22.6783,16800.0
2014-06-04 13:45:00,26.8,26.8,26.79,26.8,10800.0,22.6867,22.6867,22.6783,22.6867,10800.0
2014-06-04 13:50:00,26.79,26.8,26.79,26.8,3600.0,22.6783,22.6867,22.6783,22.6867,3600.0
2014-06-04 13:55:00,26.8,26.82,26.8,26.82,32000.0,22.6867,22.7037,22.6867,22.7037,32000.0
2014-06-04 14:00:00,26.81,26.82,26.81,26.81,14400.0,22.6952,22.7037,22.6952,22.6952,14400.0
2014-06-04 14:05:00,26.8,26.81,26.8,26.81,1600.0,22.6867,22.6952,22.6867,22.6952,1600.0
2014-06-04 14:10:00,26.81,26.81,26.81,26.81,17200.0,22.6952,22.6952,22.6952,22.6952,17200.0
2014-06-04 14:15:00,26.81,26.81,26.81,26.81,2000.0,22.6952,22.6952,22.6952,22.6952,2000.0
2014-06-04 14:20:00,26.81,26.81,26.77,26.77,12000.0,22.6952,22.6952,22.6613,22.6613,12000.0
2014-06-04 14:25:00,26.78,26.78,26.77,26.77,85600.0,22.6698,22.6698,22.6613,22.6613,85600.0
2014-06-04 14:30:00,26.77,26.77,26.76,26.76,7200.0,22.6613,22.6613,22.6529,22.6529,7200.0
2014-06-04 14:35:00,26.76,26.77,26.76,26.77,5200.0,22.6529,22.6613,22.6529,22.6613,5200.0
2014-06-04 14:40:00,26.77,26.77,26.75,26.75,6400.0,22.6613,22.6613,22.6444,22.6444,6400.0
2014-06-04 14:45:00,26.76,26.77,26.74,26.74,10000.0,22.6529,22.6613,22.6359,22.6359,10000.0
2014-06-04 14:50:00,26.74,26.74,26.73,26.74,2800.0,22.6359,22.6359,22.6275,22.6359,2800.0
2014-06-04 14:55:00,26.74,26.75,26.73,26.75,5600.0,22.6359,22.6444,22.6275,22.6444,5600.0
2014-06-04 15:00:00,26.76,26.76,26.75,26.76,30400.0,22.6529,22.6529,22.6444,22.6529,30400.0
2014-06-04 15:05:00,26.76,26.77,26.76,26.76,11600.0,22.6529,22.6613,22.6529,22.6529,11600.0
2014-06-04 15:10:00,26.76,26.79,26.76,26.78,10800.0,22.6529,22.6783,22.6529,22.6698,10800.0
2014-06-04 15:15:00,26.78,26.78,26.76,26.76,28800.0,22.6698,22.6698,22.6529,22.6529,28800.0
2014-06-04 15:20:00,26.77,26.77,26.75,26.76,14400.0,22.6613,22.6613,22.6444,22.6529,14400.0
2014-06-04 15:25:00,26.77,26.78,26.77,26.78,4800.0,22.6613,22.6698,22.6613,22.6698,4800.0
2014-06-04 15:30:00,26.79,26.79,26.78,26.78,10000.0,22.6783,22.6783,22.6698,22.6698,10000.0
2014-06-04 15:35:00,26.78,26.8,26.77,26.8,23200.0,22.6698,22.6867,22.6613,22.6867,23200.0
2014-06-04 15:40:00,26.8,26.81,26.8,26.81,14800.0,22.6867,22.6952,22.6867,22.6952,14800.0
2014-06-04 15:45:00,26.81,26.81,26.8,26.8,47200.0,22.6952,22.6952,22.6867,22.6867,47200.0
2014-06-04 15:50:00,26.81,26.83,26.8,26.81,33600.0,22.6952,22.7121,22.6867,22.6952,33600.0
2014-06-04 15:55:00,26.82,26.84,26.81,26.82,36000.0,22.7037,22.7206,22.6952,22.7037,36000.0
2014-06-05 09:30:00,26.89,26.91,26.86,26.9,33200.0,22.7629,22.7798,22.7375,22.7714,33200.0
2014-06-05 09:35:00,26.87,26.91,26.84,26.84,31600.0,22.746,22.7798,22.7206,22.7206,31600.0
2014-06-05 09:40:00,26.83,26.84,26.8,26.83,42000.0,22.7121,22.7206,22.6867,22.7121,42000.0
2014-06-05 09:45:00,26.83,26.9,26.83,26.88,62000.0,22.7121,22.7714,22.7121,22.7544,62000.0
2014-06-05 09:50:00,26.88,26.89,26.84,26.84,30400.0,22.7544,22.7629,22.7206,22.7206,30400.0
2014-06-05 09:55:00,26.83,26.86,26.8,26.84,31600.0,22.7121,22.7375,22.6867,22.7206,31600.0
2014-06-05 10:00:00,26.84,26.85,26.81,26.82,24000.0,22.7206,22.729,22.6952,22.7037,24000.0
2014-06-05 10:05:00,26.81,26.83,26.75,26.77,48800.0,22.6952,22.7121,22.6444,22.6613,48800.0
2014-06-05 10:10:00,26.74,26.75,26.72,26.72,28400.0,22.6359,22.6444,22.619,22.619,28400.0
2014-06-05 10:15:00,26.72,26.75,26.7,26.74,40000.0,22.619,22.6444,22.6021,22.6359,40000.0
2014-06-05 10:20:00,26.75,26.78,26.75,26.77,17200.0,22.6444,22.6698,22.6444,22.6613,17200.0
2014-06-05 10:25:00,26.77,26.82,26.75,26.82,18800.0,22.6613,22.7037,22.6444,22.7037,18800.0
2014-06-05 10:30:00,26.81,26.81,26.8,26.81,7200.0,22.6952,22.6952,22.6867,22.6952,7200.0
2014-06-05 10:35:00,26.8,26.8,26.79,26.8,13600.0,22.6867,22.6867,22.6783,22.6867,13600.0
2014-06-05 10:40:00,26.81,26.84,26.81,26.83,45600.0,22.6952,22.7206,22.6952,22.7121,45600.0
2014-06-05 10:45:00,26.82,26.82,26.79,26.8,13200.0,22.7037,22.7037,22.6783,22.6867,13200.0
2014-06-05 10:50:00,26.79,26.8,26.78,26.8,4000.0,22.6783,22.6867,22.6698,22.6867,4000.0
2014-06-05 10:55:00,26.78,26.8,26.77,26.8,19200.0,22.6698,22.6867,22.6613,22.6867,19200.0
2014-06-05 11:00:00,26.81,26.82,26.81,26.81,2400.0,22.6952,22.7037,22.6952,22.6952,2400.0
2014-06-05 11:05:00,26.81,26.83,26.81,26.83,5600.0,22.6952,22.7121,22.6952,22.7121,5600.0
2014-06-05 11:10:00,26.84,26.87,26.83,26.86,25600.0,22.7206,22.746,22.7121,22.7375,25600.0
2014-06-05 11:15:00,26.86,26.91,26.86,26.9,14800.0,22.7375,22.7798,22.7375,22.7714,14800.0
2014-06-05 11:20:00,26.9,26.93,26.89,26.93,30000.0,22.7714,22.7968,22.7629,22.7968,30000.0
2014-06-05 11:25:00,26.93,26.96,26.93,26.95,21200.0,22.7968,22.8222,22.7968,22.8137,21200.0
2014-06-05 11:30:00,26.95,27.05,26.95,27.04,68400.0,22.8137,22.8984,22.8137,22.8899,68400.0
2014-06-05 11:35:00,27.04,27.06,27.03,27.04,25200.0,22.8899,22.9068,22.8814,22.8899,25200.0
2014-06-05 11:40:00,27.05,27.11,27.04,27.09,25200.0,22.8984,22.9491,22.8899,22.9322,25200.0
2014-06-05 11:45:00,27.11,27.12,27.11,27.11,5600.0,22.9491,22.9576,22.9491,22.9491,5600.0
2014-06-05 11:50:00,27.11,27.12,27.1,27.1,13600.0,22.9491,22.9576,22.9407,22.9407,13600.0
2014-06-05 11:55:00,27.09,27.13,27.09,27.13,15200.0,22.9322,22.9661,22.9322,22.9661,15200.0
2014-06-05 12:00:00,27.13,27.18,27.13,27.18,12000.0,22.9661,23.0084,22.9661,23.0084,12000.0
2014-06-05 12:05:00,27.18,27.23,27.18,27.23,16000.0,23.0084,23.0507,23.0084,23.0507,16000.0
2014-06-05 12:10:00,27.23,27.25,27.2,27.25,10800.0,23.0507,23.0677,23.0253,23.0677,10800.0
2014-06-05 12:15:00,27.24,27.24,27.2,27.2,30800.0,23.0592,23.0592,23.0253,23.0253,30800.0
2014-06-05 12:20:00,27.2,27.25,27.2,27.25,18800.0,23.0253,23.0677,23.0253,23.0677,18800.0
2014-06-05 12:25:00,27.27,27.27,27.24,27.26,30800.0,23.0846,23.0846,23.0592,23.0761,30800.0
2014-06-05 12:30:00,27.26,27.3,27.26,27.27,12400.0,23.0761,23.11,23.0761,23.0846,12400.0
2014-06-05 12:35:00,27.27,27.31,27.27,27.3,28400.0,23.0846,23.1184,23.0846,23.11,28400.0
2014-06-05 12:40:00,27.29,27.31,27.28,27.31,21600.0,23.1015,23.1184,23.0931,23.1184,21600.0
2014-06-05 12:45:00,27.3,27.3,27.26,27.26,15600.0,23.11,23.11,23.0761,23.0761,15600.0
2014-06-05 12:50:00,27.27,27.28,27.26,27.26,5600.0,23.0846,23.0931,23.0761,23.0761,5600.0
2014-06-05 12:55:00,27.27,27.27,27.24,27.24,12800.0,23.0846,23.0846,23.0592,23.0592,12800.0
2014-06-05 13:00:00,27.25,27.29,27.24,27.28,7200.0,23.0677,23.1015,23.0592,23.0931,7200.0
2014-06-05 13:05:00,27.29,27.3,27.28,27.29,16000.0,23.1015,23.11,23.0931,23.1015,16000.0
2014-06-05 13:10:00,27.28,27.28,27.27,27.28,9600.0,23.0931,23.0931,23.0846,23.0931,9600.0
2014-06-05 13:15:00,27.28,27.29,27.27,27.28,9200.0,23.0931,23.1015,23.0846,23.0931,9200.0
2014-06-05 13:20:00,27.28,27.29,27.27,27.27,8800.0,23.0931,23.1015,23.0846,23.0846,8800.0
2014-06-05 13:25:00,27.26,27.26,27.25,27.25,8400.0,23.0761,23.0761,23.0677,23.0677,8400.0
2014-06-05 13:30:00,27.24,27.27,27.24,27.24,9600.0,23.0592,23.0846,23.0592,23.0592,9600.0
2014-06-05 13:35:00,27.25,27.25,27.24,27.24,4000.0,23.0677,23.0677,23.0592,23.0592,4000.0
2014-06-05 13:40:00,27.25,27.25,27.24,27.24,5600.0,23.0677,23.0677,23.0592,23.0592,5600.0
2014-06-05 13:45:00,27.24,27.25,27.24,27.24,8000.0,23.0592,23.0677,23.0592,23.0592,8000.0
2014-06-05 13:50:00,27.25,27.27,27.23,27.27,14400.0,23.0677,23.0846,23.0507,23.0846,14400.0
2014-06-05 13:55:00,27.27,27.27,27.26,27.27,6000.0,23.0846,23.0846,23.0761,23.0846,6000.0
2014-06-05 14:00:00,27.28,27.28,27.27,27.28,2800.0,23.0931,23.0931,23.0846,23.0931,2800.0
2014-06-05 14:05:00,27.29,27.29,27.27,27.28,10800.0,23.1015,23.1015,23.0846,23.0931,10800.0
2014-06-05 14:10:00,27.29,27.29,27.27,27.28,12000.0,23.1015,23.1015,23.0846,23.0931,12000.0
2014-06-05 14:15:00,27.29,27.3,27.28,27.29,21600.0,23.1015,23.11,23.0931,23.1015,21600.0
2014-06-05 14:20:00,27.3,27.35,27.3,27.35,34800.0,23.11,23.1523,23.11,23.1523,34800.0
2014-06-05 14:25:00,27.35,27.35,27.32,27.32,19200.0,23.1523,23.1523,23.1269,23.1269,19200.0
2014-06-05 14:30:00,27.32,27.35,27.32,27.35,6800.0,23.1269,23.1523,23.1269,23.1523,6800.0
2014-06-05 14:35:00,27.37,27.38,27.34,27.35,6800.0,23.1692,23.1777,23.1438,23.1523,6800.0
2014-06-05 14:40:00,27.34,27.38,27.34,27.38,7200.0,23.1438,23.1777,23.1438,23.1777,7200.0
2014-06-05 14:45:00,27.38,27.38,27.37,27.37,15200.0,23.1777,23.1777,23.1692,23.1692,15200.0
2014-06-05 14:50:00,27.36,27.36,27.33,27.33,18800.0,23.1608,23.1608,23.1354,23.1354,18800.0
2014-06-05 14:55:00,27.33,27.33,27.31,27.31,13200.0,23.1354,23.1354,23.1184,23.1184,13200.0
2014-06-05 15:00:00,27.31,27.34,27.31,27.34,14800.0,23.1184,23.1438,23.1184,23.1438,14800.0
2014-06-05 15:05:00,27.34,27.34,27.33,27.33,14400.0,23.1438,23.1438,23.1354,23.1354,14400.0
2014-06-05 15:10:00,27.32,27.32,27.31,27.31,7600.0,23.1269,23.1269,23.1184,23.1184,7600.0
2014-06-05 15:15:00,27.32,27.32,27.31,27.31,11200.0,23.1269,23.1269,23.1184,23.1184,11200.0
2014-06-05 15:20:00,27.32,27.33,27.31,27.31,422800.0,23.1269,23.1354,23.1184,23.1184,422800.0
2014-06-05 15:25:00,27.32,27.32,27.3,27.31,378800.0,23.1269,23.1269,23.11,23.1184,378800.0
2014-06-05 15:30:00,27.31,27.32,27.31,27.32,29600.0,23.1184,23.1269,23.1184,23.1269,29600.0
2014-06-05 15:35:00,27.32,27.33,27.32,27.32,96800.0,23.1269,23.1354,23.1269,23.1269,96800.0
2014-06-05 15:40:00,27.33,27.34,27.32,27.33,35600.0,23.1354,23.1438,23.1269,23.1354,35600.0
2014-06-05 15:45:00,27.34,27.35,27.33,27.33,40000.0,23.1438,23.1523,23.1354,23.1354,40000.0
2014-06-05 15:50:00,27.34,27.34,27.33,27.34,154000.0,23.1438,23.1438,23.1354,23.1438,154000.0
2014-06-05 15:55:00,27.34,27.35,27.33,27.34,56800.0,23.1438,23.1523,23.1354,23.1438,56800.0
2014-06-06 09:30:00,27.45,27.49,27.43,27.46,74000.0,23.237,23.2708,23.22,23.2454,74000.0
2014-06-06 09:35:00,27.46,27.54,27.43,27.54,70400.0,23.2454,23.3131,23.22,23.3131,70400.0
2014-06-06 09:40:00,27.55,27.56,27.51,27.54,58800.0,23.3216,23.3301,23.2877,23.3131,58800.0
2014-06-06 09:45:00,27.54,27.57,27.54,27.56,123200.0,23.3131,23.3385,23.3131,23.3301,123200.0
2014-06-06 09:50:00,27.58,27.6,27.56,27.58,106400.0,23.347,23.3639,23.3301,23.347,106400.0
2014-06-06 09:55:00,27.58,27.6,27.56,27.6,464800.0,23.347,23.3639,23.3301,23.3639,464800.0
2014-06-06 10:00:00,27.61,27.63,27.61,27.61,10400.0,23.3724,23.3893,23.3724,23.3724,10400.0
2014-06-06 10:05:00,27.6,27.62,27.58,27.62,12800.0,23.3639,23.3809,23.347,23.3809,12800.0
2014-06-06 10:10:00,27.6,27.61,27.57,27.59,12000.0,23.3639,23.3724,23.3385,23.3555,12000.0
2014-06-06 10:15:00,27.58,27.61,27.58,27.6,29200.0,23.347,23.3724,23.347,23.3639,29200.0
2014-06-06 10:20:00,27.6,27.61,27.58,27.6,90800.0,23.3639,23.3724,23.347,23.3639,90800.0
2014-06-06 10:25:00,27.63,27.63,27.61,27.63,17200.0,23.3893,23.3893,23.3724,23.3893,17200.0
2014-06-06 10:30:00,27.63,27.63,27.62,27.62,16400.0,23.3893,23.3893,23.3809,23.3809,16400.0
2014-06-06 10:35:00,27.62,27.62,27.61,27.61,21200.0,23.3809,23.3809,23.3724,23.3724,21200.0
2014-06-06 10:40:00,27.61,27.61,27.61,27.61,24400.0,23.3724,23.3724,23.3724,23.3724,24400.0
2014-06-06 10:45:00,27.61,27.62,27.61,27.61,34000.0,23.3724,23.3809,23.3724,23.3724,34000.0
2014-06-06 10:50:00,27.61,27.63,27.61,27.63,35200.0,23.3724,23.3893,23.3724,23.3893,35200.0
2014-06-06 10:55:00,27.63,27.65,27.62,27.65,19600.0,23.3893,23.4063,23.3809,23.4063,19600.0
2014-06-06 11:00:00,27.65,27.67,27.64,27.67,4000.0,23.4063,23.4232,23.3978,23.4232,4000.0
2014-06-06 11:05:00,27.67,27.7,27.66,27.7,11600.0,23.4232,23.4486,23.4147,23.4486,11600.0
2014-06-06 11:10:00,27.69,27.69,27.68,27.68,4800.0,23.4401,23.4401,23.4317,23.4317,4800.0
2014-06-06 11:15:00,27.68,27.7,27.68,27.68,6000.0,23.4317,23.4486,23.4317,23.4317,6000.0
2014-06-06 11:20:00,27.68,27.68,27.64,27.65,14000.0,23.4317,23.4317,23.3978,23.4063,14000.0
2014-06-06 11:25:00,27.64,27.65,27.63,27.64,14000.0,23.3978,23.4063,23.3893,23.3978,14000.0
2014-06-06 11:30:00,27.64,27.64,27.61,27.63,8000.0,23.3978,23.3978,23.3724,23.3893,8000.0
2014-06-06 11:35:00,27.62,27.63,27.62,27.63,10000.0,23.3809,23.3893,23.3809,23.3893,10000.0
2014-06-06 11:40:00,27.64,27.65,27.61,27.64,13200.0,23.3978,23.4063,23.3724,23.3978,13200.0
2014-06-06 11:45:00,27.63,27.64,27.63,27.63,6800.0,23.3893,23.3978,23.3893,23.3893,6800.0
2014-06-06 11:50:00,27.64,27.65,27.63,27.64,15200.0,23.3978,23.4063,23.3893,23.3978,15200.0
2014-06-06 11:55:00,27.64,27.64,27.62,27.63,19200.0,23.3978,23.3978,23.3809,23.3893,19200.0
2014-06-06 12:00:00,27.62,27.63,27.6,27.61,13200.0,23.3809,23.3893,23.3639,23.3724,13200.0
2014-06-06 12:05:00,27.61,27.62,27.61,27.62,22800.0,23.3724,23.3809,23.3724,23.3809,22800.0
2014-06-06 12:10:00,27.62,27.62,27.6,27.6,32400.0,23.3809,23.3809,23.3639,23.3639,32400.0
2014-06-06 12:15:00,27.59,27.61,27.59,27.61,68400.0,23.3555,23.3724,23.3555,23.3724,68400.0
2014-06-06 12:20:00,27.6,27.6,27.59,27.59,8800.0,23.3639,23.3639,23.3555,23.3555,8800.0
2014-06-06 12:25:00,27.6,27.61,27.59,27.61,23600.0,23.3639,23.3724,23.3555,23.3724,23600.0
2014-06-06 12:30:00,27.6,27.63,27.6,27.63,11200.0,23.3639,23.3893,23.3639,23.3893,11200.0
2014-06-06 12:35:00,27.63,27.64,27.63,27.64,8800.0,23.3893,23.3978,23.3893,23.3978,8800.0
2014-06-06 12:40:00,27.64,27.64,27.62,27.63,14800.0,23.3978,23.3978,23.3809,23.3893,14800.0
2014-06-06 12:45:00,27.63,27.63,27.6,27.62,21600.0,23.3893,23.3893,23.3639,23.3809,21600.0
2014-06-06 12:50:00,27.62,27.64,27.62,27.63,19600.0,23.3809,23.3978,23.3809,23.3893,19600.0
2014-06-06 12:55:00,27.63,27.64,27.61,27.61,24800.0,23.3893,23.3978,23.3724,23.3724,24800.0
2014-06-06 13:00:00,27.63,27.63,27.61,27.61,7200.0,23.3893,23.3893,23.3724,23.3724,7200.0
2014-06-06 13:05:00,27.62,27.62,27.61,27.61,7200.0,23.3809,23.3809,23.3724,23.3724,7200.0
2014-06-06 13:10:00,27.61,27.62,27.59,27.59,16800.0,23.3724,23.3809,23.3555,23.3555,16800.0
2014-06-06 13:15:00,27.59,27.6,27.59,27.59,15600.0,23.3555,23.3639,23.3555,23.3555,15600.0
2014-06-06 13:20:00,27.6,27.61,27.59,27.61,8400.0,23.3639,23.3724,23.3555,23.3724,8400.0
2014-06-06 13:25:00,27.61,27.61,27.6,27.61,6000.0,23.3724,23.3724,23.3639,23.3724,6000.0
2014-06-06 13:30:00,27.61,27.61,27.6,27.6,4800.0,23.3724,23.3724,23.3639,23.3639,4800.0
2014-06-06 13:35:00,27.6,27.6,27.58,27.58,5600.0,23.3639,23.3639,23.347,23.347,5600.0
2014-06-06 13:40:00,27.59,27.59,27.58,27.58,18400.0,23.3555,23.3555,23.347,23.347,18400.0
2014-06-06 13:45:00,27.58,27.6,27.58,27.6,2800.0,23.347,23.3639,23.347,23.3639,2800.0
2014-06-06 13:50:00,27.61,27.61,27.59,27.59,8000.0,23.3724,23.3724,23.3555,23.3555,8000.0
2014-06-06 13:55:00,27.6,27.6,27.59,27.59,16400.0,23.3639,23.3639,23.3555,23.3555,16400.0
2014-06-06 14:00:00,27.6,27.6,27.59,27.59,10400.0,23.3639,23.3639,23.3555,23.3555,10400.0
2014-06-06 14:05:00,27.59,27.6,27.58,27.59,13600.0,23.3555,23.3639,23.347,23.3555,13600.0
2014-06-06 14:10:00,27.59,27.6,27.59,27.6,20800.0,23.3555,23.3639,23.3555,23.3639,20800.0
2014-06-06 14:15:00,27.59,27.59,27.58,27.59,18400.0,23.3555,23.3555,23.347,23.3555,18400.0
2014-06-06 14:20:00,27.59,27.6,27.59,27.6,12400.0,23.3555,23.3639,23.3555,23.3639,12400.0
2014-06-06 14:25:00,27.6,27.61,27.6,27.6,5200.0,23.3639,23.3724,23.3639,23.3639,5200.0
2014-06-06 14:30:00,27.6,27.6,27.58,27.58,16000.0,23.3639,23.3639,23.347,23.347,16000.0
2014-06-06 14:35:00,27.59,27.59,27.59,27.59,11600.0,23.3555,23.3555,23.3555,23.3555,11600.0
2014-06-06 14:40:00,27.59,27.59,27.58,27.58,67200.0,23.3555,23.3555,23.347,23.347,67200.0
2014-06-06 14:45:00,27.58,27.59,27.58,27.58,109600.0,23.347,23.3555,23.347,23.347,109600.0
2014-06-06 14:50:00,27.58,27.59,27.58,27.58,102400.0,23.347,23.3555,23.347,23.347,102400.0
2014-06-06 14:55:00,27.58,27.6,27.58,27.59,115200.0,23.347,23.3639,23.347,23.3555,115200.0
2014-06-06 15:00:00,27.59,27.6,27.58,27.59,94400.0,23.3555,23.3639,23.347,23.3555,94400.0
2014-06-06 15:05:00,27.59,27.6,27.59,27.6,135600.0,23.3555,23.3639,23.3555,23.3639,135600.0
2014-06-06 15:10:00,27.6,27.61,27.6,27.6,112400.0,23.3639,23.3724,23.3639,23.3639,112400.0
2014-06-06 15:15:00,27.6,27.63,27.6,27.62,158400.0,23.3639,23.3893,23.3639,23.3809,158400.0
2014-06-06 15:20:00,27.63,27.63,27.61,27.62,105600.0,23.3893,23.3893,23.3724,23.3809,105600.0
2014-06-06 15:25:00,27.62,27.62,27.61,27.62,122000.0,23.3809,23.3809,23.3724,23.3809,122000.0
2014-06-06 15:30:00,27.62,27.62,27.61,27.61,138400.0,23.3809,23.3809,23.3724,23.3724,138400.0
2014-06-06 15:35:00,27.61,27.62,27.6,27.6,97600.0,23.3724,23.3809,23.3639,23.3639,97600.0
2014-06-06 15:40:00,27.6,27.61,27.59,27.59,120400.0,23.3639,23.3724,23.3555,23.3555,120400.0
2014-06-06 15:45:00,27.59,27.62,27.59,27.6,106000.0,23.3555,23.3809,23.3555,23.3639,106000.0
2014-06-06 15:50:00,27.61,27.61,27.59,27.59,115600.0,23.3724,23.3724,23.3555,23.3555,115600.0
2014-06-06 15:55:00,27.6,27.61,27.58,27.6,280800.0,23.3639,23.3724,23.347,23.3639,280800.0
2014-06-09 09:30:00,27.59,27.61,27.53,27.61,41600.0,23.3555,23.3724,23.3047,23.3724,41600.0
2014-06-09 09:35:00,27.6,27.66,27.6,27.65,45200.0,23.3639,23.4147,23.3639,23.4063,45200.0
2014-06-09 09:40:00,27.67,27.68,27.64,27.65,38000.0,23.4232,23.4317,23.3978,23.4063,38000.0
2014-06-09 09:45:00,27.66,27.71,27.65,27.68,47600.0,23.4147,23.4571,23.4063,23.4317,47600.0
2014-06-09 09:50:00,27.69,27.75,27.68,27.73,78000.0,23.4401,23.4909,23.4317,23.474,78000.0
2014-06-09 09:55:00,27.74,27.74,27.7,27.7,17600.0,23.4824,23.4824,23.4486,23.4486,17600.0
2014-06-09 10:00:00,27.71,27.72,27.7,27.7,9200.0,23.4571,23.4655,23.4486,23.4486,9200.0
2014-06-09 10:05:00,27.7,27.73,27.69,27.71,3200.0,23.4486,23.474,23.4401,23.4571,3200.0
2014-06-09 10:10:00,27.7,27.73,27.68,27.71,11200.0,23.4486,23.474,23.4317,23.4571,11200.0
2014-06-09 10:15:00,27.72,27.73,27.7,27.71,32000.0,23.4655,23.474,23.4486,23.4571,32000.0
2014-06-09 10:20:00,27.73,27.76,27.73,27.76,40400.0,23.474,23.4994,23.474,23.4994,40400.0
2014-06-09 10:25:00,27.75,27.76,27.73,27.75,67600.0,23.4909,23.4994,23.474,23.4909,67600.0
2014-06-09 10:30:00,27.76,27.76,27.73,27.73,23200.0,23.4994,23.4994,23.474,23.474,23200.0
2014-06-09 10:35:00,27.73,27.73,27.7,27.7,13200.0,23.474,23.474,23.4486,23.4486,13200.0
2014-06-09 10:40:00,27.71,27.71,27.68,27.7,32000.0,23.4571,23.4571,23.4317,23.4486,32000.0
2014-06-09 10:45:00,27.7,27.73,27.69,27.73,6400.0,23.4486,23.474,23.4401,23.474,6400.0
2014-06-09 10:50:00,27.74,27.75,27.74,27.75,4400.0,23.4824,23.4909,23.4824,23.4909,4400.0
2014-06-09 10:55:00,27.73,27.75,27.73,27.75,6400.0,23.474,23.4909,23.474,23.4909,6400.0
2014-06-09 11:00:00,27.75,27.75,27.72,27.73,14800.0,23.4909,23.4909,23.4655,23.474,14800.0
2014-06-09 11:05:00,27.73,27.73,27.72,27.72,10000.0,23.474,23.474,23.4655,23.4655,10000.0
2014-06-09 11:10:00,27.74,27.74,27.73,27.73,4800.0,23.4824,23.4824,23.474,23.474,4800.0
2014-06-09 11:15:00,27.73,27.76,27.73,27.76,12400.0,23.474,23.4994,23.474,23.4994,12400.0
2014-06-09 11:20:00,27.76,27.81,27.76,27.79,15200.0,23.4994,23.5417,23.4994,23.5248,15200.0
2014-06-09 11:25:00,27.79,27.81,27.79,27.8,9200.0,23.5248,23.5417,23.5248,23.5332,9200.0
2014-06-09 11:30:00,27.81,27.83,27.81,27.82,13200.0,23.5417,23.5586,23.5417,23.5502,13200.0
2014-06-09 11:35:00,27.82,27.84,27.82,27.84,4400.0,23.5502,23.5671,23.5502,23.5671,4400.0
2014-06-09 11:40:00,27.85,27.87,27.85,27.87,4400.0,23.5756,23.5925,23.5756,23.5925,4400.0
2014-06-09 11:45:00,27.86,27.88,27.86,27.88,7600.0,23.584,23.601,23.584,23.601,7600.0
2014-06-09 11:50:00,27.9,27.92,27.9,27.9,11200.0,23.6179,23.6348,23.6179,23.6179,11200.0
2014-06-09 11:55:00,27.91,27.92,27.89,27.89,31200.0,23.6264,23.6348,23.6094,23.6094,31200.0
2014-06-09 12:00:00,27.9,27.9,27.88,27.89,20400.0,23.6179,23.6179,23.601,23.6094,20400.0
2014-06-09 12:05:00,27.89,27.9,27.88,27.88,26800.0,23.6094,23.6179,23.601,23.601,26800.0
2014-06-09 12:10:00,27.88,27.89,27.88,27.89,14000.0,23.601,23.6094,23.601,23.6094,14000.0
2014-06-09 12:15:00,27.88,27.88,27.87,27.87,26400.0,23.601,23.601,23.5925,23.5925,26400.0
2014-06-09 12:20:00,27.87,27.88,27.87,27.87,21200.0,23.5925,23.601,23.5925,23.5925,21200.0
2014-06-09 12:25:00,27.86,27.86,27.84,27.84,5600.0,23.584,23.584,23.5671,23.5671,5600.0
2014-06-09 12:30:00,27.82,27.83,27.82,27.83,20400.0,23.5502,23.5586,23.5502,23.5586,20400.0
2014-06-09 12:35:00,27.83,27.83,27.81,27.82,14000.0,23.5586,23.5586,23.5417,23.5502,14000.0
2014-06-09 12:40:00,27.83,27.83,27.8,27.8,23600.0,23.5586,23.5586,23.5332,23.5332,23600.0
2014-06-09 12:45:00,27.8,27.81,27.8,27.8,7200.0,23.5332,23.5417,23.5332,23.5332,7200.0
2014-06-09 12:50:00,27.8,27.81,27.79,27.8,20400.0,23.5332,23.5417,23.5248,23.5332,20400.0
2014-06-09 12:55:00,27.81,27.81,27.8,27.81,13600.0,23.5417,23.5417,23.5332,23.5417,13600.0
2014-06-09 13:00:00,27.81,27.84,27.81,27.83,30400.0,23.5417,23.5671,23.5417,23.5586,30400.0
2014-06-09 13:05:00,27.84,27.84,27.83,27.83,9200.0,23.5671,23.5671,23.5586,23.5586,9200.0
2014-06-09 13:10:00,27.83,27.84,27.83,27.84,10000.0,23.5586,23.5671,23.5586,23.5671,10000.0
2014-06-09 13:15:00,27.84,27.85,27.84,27.85,3600.0,23.5671,23.5756,23.5671,23.5756,3600.0
2014-06-09 13:20:00,27.84,27.84,27.8,27.8,33600.0,23.5671,23.5671,23.5332,23.5332,33600.0
2014-06-09 13:25:00,27.81,27.81,27.79,27.79,4800.0,23.5417,23.5417,23.5248,23.5248,4800.0
2014-06-09 13:30:00,27.79,27.81,27.79,27.79,7600.0,23.5248,23.5417,23.5248,23.5248,7600.0
2014-06-09 13:35:00,27.79,27.82,27.79,27.82,21600.0,23.5248,23.5502,23.5248,23.5502,21600.0
2014-06-09 13:40:00,27.82,27.83,27.81,27.81,18800.0,23.5502,23.5586,23.5417,23.5417,18800.0
2014-06-09 13:45:00,27.81,27.81,27.77,27.78,45200.0,23.5417,23.5417,23.5078,23.5163,45200.0
2014-06-09 13:50:00,27.78,27.78,27.77,27.78,27600.0,23.5163,23.5163,23.5078,23.5163,27600.0
2014-06-09 13:55:00,27.78,27.79,27.76,27.76,26800.0,23.5163,23.5248,23.4994,23.4994,26800.0
2014-06-09 14:00:00,27.76,27.77,27.75,27.75,30400.0,23.4994,23.5078,23.4909,23.4909,30400.0
2014-06-09 14:05:00,27.76,27.77,27.74,27.74,9200.0,23.4994,23.5078,23.4824,23.4824,9200.0
2014-06-09 14:10:00,27.74,27.74,27.7,27.7,17200.0,23.4824,23.4824,23.4486,23.4486,17200.0
2014-06-09 14:15:00,27.7,27.73,27.7,27.72,25200.0,23.4486,23.474,23.4486,23.4655,25200.0
2014-06-09 14:20:00,27.73,27.74,27.72,27.72,10400.0,23.474,23.4824,23.4655,23.4655,10400.0
2014-06-09 14:25:00,27.7,27.72,27.69,27.69,20800.0,23.4486,23.4655,23.4401,23.4401,20800.0
2014-06-09 14:30:00,27.7,27.71,27.67,27.68,10800.0,23.4486,23.4571,23.4232,23.4317,10800.0
2014-06-09 14:35:00,27.69,27.7,27.69,27.7,16800.0,23.4401,23.4486,23.4401,23.4486,16800.0
2014-06-09 14:40:00,27.71,27.74,27.71,27.73,189200.0,23.4571,23.4824,23.4571,23.474,189200.0
2014-06-09 14:45:00,27.74,27.74,27.73,27.73,17200.0,23.4824,23.4824,23.474,23.474,17200.0
2014-06-09 14:50:00,27.73,27.75,27.73,27.75,16800.0,23.474,23.4909,23.474,23.4909,16800.0
2014-06-09 14:55:00,27.77,27.77,27.76,27.76,7600.0,23.5078,23.5078,23.4994,23.4994,7600.0
2014-06-09 15:00:00,27.77,27.77,27.75,27.77,17200.0,23.5078,23.5078,23.4909,23.5078,17200.0
2014-06-09 15:05:00,27.77,27.78,27.77,27.78,8800.0,23.5078,23.5163,23.5078,23.5163,8800.0
2014-06-09 15:10:00,27.78,27.79,27.78,27.78,14000.0,23.5163,23.5248,23.5163,23.5163,14000.0
2014-06-09 15:15:00,27.78,27.79,27.78,27.79,35600.0,23.5163,23.5248,23.5163,23.5248,35600.0
2014-06-09 15:20:00,27.79,27.79,27.78,27.79,28000.0,23.5248,23.5248,23.5163,23.5248,28000.0
2014-06-09 15:25:00,27.78,27.8,27.78,27.79,12400.0,23.5163,23.5332,23.5163,23.5248,12400.0
2014-06-09 15:30:00,27.79,27.79,27.77,27.78,18000.0,23.5248,23.5248,23.5078,23.5163,18000.0
2014-06-09 15:35:00,27.77,27.78,27.75,27.75,21200.0,23.5078,23.5163,23.4909,23.4909,21200.0
2014-06-09 15:40:00,27.75,27.78,27.75,27.76,22800.0,23.4909,23.5163,23.4909,23.4994,22800.0
2014-06-09 15:45:00,27.77,27.79,27.77,27.79,10400.0,23.5078,23.5248,23.5078,23.5248,10400.0
2014-06-09 15:50:00,27.8,27.81,27.79,27.8,26800.0,23.5332,23.5417,23.5248,23.5332,26800.0
2014-06-09 15:55:00,27.8,27.8,27.78,27.79,47200.0,23.5332,23.5332,23.5163,23.5248,47200.0
2014-06-10 09:30:00,27.73,27.78,27.7,27.74,248000.0,23.474,23.5163,23.4486,23.4824,248000.0
2014-06-10 09:35:00,27.75,27.75,27.72,27.73,75600.0,23.4909,23.4909,23.4655,23.474,75600.0
2014-06-10 09:40:00,27.72,27.73,27.67,27.7,28800.0,23.4655,23.474,23.4232,23.4486,28800.0
2014-06-10 09:45:00,27.71,27.72,27.68,27.69,15600.0,23.4571,23.4655,23.4317,23.4401,15600.0
2014-06-10 09:50:00,27.7,27.72,27.7,27.72,17600.0,23.4486,23.4655,23.4486,23.4655,17600.0
2014-06-10 09:55:00,27.69,27.69,27.67,27.67,12000.0,23.4401,23.4401,23.4232,23.4232,12000.0
2014-06-10 10:00:00,27.67,27.67,27.61,27.61,30400.0,23.4232,23.4232,23.3724,23.3724,30400.0
2014-06-10 10:05:00,27.6,27.64,27.6,27.61,7600.0,23.3639,23.3978,23.3639,23.3724,7600.0
2014-06-10 10:10:00,27.61,27.65,27.61,27.65,16400.0,23.3724,23.4063,23.3724,23.4063,16400.0
2014-06-10 10:15:00,27.64,27.66,27.62,27.62,40000.0,23.3978,23.4147,23.3809,23.3809,40000.0
2014-06-10 10:20:00,27.64,27.68,27.63,27.68,10800.0,23.3978,23.4317,23.3893,23.4317,10800.0
2014-06-10 10:25:00,27.68,27.7,27.68,27.69,7200.0,23.4317,23.4486,23.4317,23.4401,7200.0
2014-06-10 10:30:00,27.68,27.71,27.67,27.67,9600.0,23.4317,23.4571,23.4232,23.4232,9600.0
2014-06-10 10:35:00,27.67,27.67,27.63,27.64,16400.0,23.4232,23.4232,23.3893,23.3978,16400.0
2014-06-10 10:40:00,27.64,27.65,27.63,27.65,14000.0,23.3978,23.4063,23.3893,23.4063,14000.0
2014-06-10 10:45:00,27.65,27.67,27.64,27.66,91200.0,23.4063,23.4232,23.3978,23.4147,91200.0
2014-06-10 10:50:00,27.68,27.68,27.67,27.68,20000.0,23.4317,23.4317,23.4232,23.4317,20000.0
2014-06-10 10:55:00,27.69,27.69,27.66,27.67,4400.0,23.4401,23.4401,23.4147,23.4232,4400.0
2014-06-10 11:00:00,27.68,27.68,27.64,27.65,38800.0,23.4317,23.4317,23.3978,23.4063,38800.0
2014-06-10 11:05:00,27.64,27.67,27.64,27.66,10800.0,23.3978,23.4232,23.3978,23.4147,10800.0
2014-06-10 11:10:00,27.66,27.68,27.66,27.68,14000.0,23.4147,23.4317,23.4147,23.4317,14000.0
2014-06-10 11:15:00,27.67,27.67,27.64,27.66,7200.0,23.4232,23.4232,23.3978,23.4147,7200.0
2014-06-10 11:20:00,27.65,27.65,27.63,27.64,12400.0,23.4063,23.4063,23.3893,23.3978,12400.0
2014-06-10 11:25:00,27.64,27.66,27.64,27.65,10000.0,23.3978,23.4147,23.3978,23.4063,10000.0
2014-06-10 11:30:00,27.65,27.66,27.65,27.66,6000.0,23.4063,23.4147,23.4063,23.4147,6000.0
2014-06-10 11:35:00,27.65,27.65,27.63,27.63,13200.0,23.4063,23.4063,23.3893,23.3893,13200.0
2014-06-10 11:40:00,27.63,27.63,27.62,27.62,4400.0,23.3893,23.3893,23.3809,23.3809,4400.0
2014-06-10 11:45:00,27.62,27.62,27.62,27.62,5200.0,23.3809,23.3809,23.3809,23.3809,5200.0
2014-06-10 11:50:00,27.62,27.62,27.59,27.59,19600.0,23.3809,23.3809,23.3555,23.3555,19600.0
2014-06-10 11:55:00,27.59,27.61,27.59,27.61,12800.0,23.3555,23.3724,23.3555,23.3724,12800.0
2014-06-10 12:00:00,27.61,27.61,27.58,27.58,3200.0,23.3724,23.3724,23.347,23.347,3200.0
2014-06-10 12:05:00,27.57,27.57,27.55,27.56,22400.0,23.3385,23.3385,23.3216,23.3301,22400.0
2014-06-10 12:10:00,27.57,27.58,27.57,27.58,6000.0,23.3385,23.347,23.3385,23.347,6000.0
2014-06-10 12:15:00,27.57,27.59,27.57,27.58,8800.0,23.3385,23.3555,23.3385,23.347,8800.0
2014-06-10 12:20:00,27.59,27.6,27.58,27.6,6000.0,23.3555,23.3639,23.347,23.3639,6000.0
2014-06-10 12:25:00,27.59,27.61,27.58,27.61,17600.0,23.3555,23.3724,23.347,23.3724,17600.0
2014-06-10 12:30:00,27.6,27.6,27.59,27.59,24400.0,23.3639,23.3639,23.3555,23.3555,24400.0
2014-06-10 12:35:00,27.6,27.6,27.59,27.59,2400.0,23.3639,23.3639,23.3555,23.3555,2400.0
2014-06-10 12:40:00,27.59,27.59,27.57,27.58,16000.0,23.3555,23.3555,23.3385,23.347,16000.0
2014-06-10 12:45:00,27.57,27.58,27.56,27.58,10000.0,23.3385,23.347,23.3301,23.347,10000.0
2014-06-10 12:50:00,27.57,27.59,27.57,27.59,17600.0,23.3385,23.3555,23.3385,23.3555,17600.0
2014-06-10 12:55:00,27.58,27.59,27.58,27.59,6400.0,23.347,23.3555,23.347,23.3555,6400.0
2014-06-10 13:00:00,27.59,27.6,27.59,27.6,15200.0,23.3555,23.3639,23.3555,23.3639,15200.0
2014-06-10 13:05:00,27.59,27.6,27.59,27.6,8400.0,23.3555,23.3639,23.3555,23.3639,8400.0
2014-06-10 13:10:00,27.6,27.6,27.59,27.6,24000.0,23.3639,23.3639,23.3555,23.3639,24000.0
2014-06-10 13:15:00,27.59,27.59,27.56,27.58,6800.0,23.3555,23.3555,23.3301,23.347,6800.0
2014-06-10 13:20:00,27.58,27.58,27.57,27.58,3600.0,23.347,23.347,23.3385,23.347,3600.0
2014-06-10 13:25:00,27.57,27.59,27.57,27.59,7200.0,23.3385,23.3555,23.3385,23.3555,7200.0
2014-06-10 13:30:00,27.6,27.6,27.6,27.6,6000.0,23.3639,23.3639,23.3639,23.3639,6000.0
2014-06-10 13:35:00,27.6,27.6,27.58,27.58,9200.0,23.3639,23.3639,23.347,23.347,9200.0
2014-06-10 13:40:00,27.6,27.6,27.59,27.6,16400.0,23.3639,23.3639,23.3555,23.3639,16400.0
2014-06-10 13:45:00,27.6,27.62,27.6,27.62,17200.0,23.3639,23.3809,23.3639,23.3809,17200.0
2014-06-10 13:50:00,27.63,27.63,27.61,27.62,4400.0,23.3893,23.3893,23.3724,23.3809,4400.0
2014-06-10 13:55:00,27.61,27.64,27.61,27.63,13200.0,23.3724,23.3978,23.3724,23.3893,13200.0
2014-06-10 14:00:00,27.63,27.63,27.63,27.63,18000.0,23.3893,23.3893,23.3893,23.3893,18000.0
2014-06-10 14:05:00,27.63,27.63,27.62,27.62,9600.0,23.3893,23.3893,23.3809,23.3809,9600.0
2014-06-10 14:10:00,27.62,27.63,27.62,27.63,5600.0,23.3809,23.3893,23.3809,23.3893,5600.0
2014-06-10 14:15:00,27.63,27.65,27.63,27.65,26000.0,23.3893,23.4063,23.3893,23.4063,26000.0
2014-06-10 14:20:00,27.67,27.68,27.67,27.67,12400.0,23.4232,23.4317,23.4232,23.4232,12400.0
2014-06-10 14:25:00,27.67,27.68,27.67,27.68,8000.0,23.4232,23.4317,23.4232,23.4317,8000.0
2014-06-10 14:30:00,27.67,27.67,27.65,27.66,42000.0,23.4232,23.4232,23.4063,23.4147,42000.0
2014-06-10 14:35:00,27.66,27.66,27.65,27.65,10400.0,23.4147,23.4147,23.4063,23.4063,10400.0
2014-06-10 14:40:00,27.65,27.66,27.65,27.65,16000.0,23.4063,23.4147,23.4063,23.4063,16000.0
2014-06-10 14:45:00,27.65,27.66,27.64,27.65,121600.0,23.4063,23.4147,23.3978,23.4063,121600.0
2014-06-10 14:50:00,27.64,27.65,27.64,27.65,4400.0,23.3978,23.4063,23.3978,23.4063,4400.0
2014-06-10 14:55:00,27.65,27.66,27.64,27.64,12000.0,23.4063,23.4147,23.3978,23.3978,12000.0
2014-06-10 15:00:00,27.65,27.66,27.65,27.66,28000.0,23.4063,23.4147,23.4063,23.4147,28000.0
2014-06-10 15:05:00,27.66,27.67,27.66,27.66,7200.0,23.4147,23.4232,23.4147,23.4147,7200.0
2014-06-10 15:10:00,27.66,27.67,27.66,27.66,9600.0,23.4147,23.4232,23.4147,23.4147,9600.0
2014-06-10 15:15:00,27.65,27.66,27.65,27.66,6800.0,23.4063,23.4147,23.4063,23.4147,6800.0
2014-06-10 15:20:00,27.66,27.69,27.66,27.69,22400.0,23.4147,23.4401,23.4147,23.4401,22400.0
2014-06-10 15:25:00,27.68,27.68,27.67,27.68,10800.0,23.4317,23.4317,23.4232,23.4317,10800.0
2014-06-10 15:30:00,27.68,27.69,27.68,27.68,28800.0,23.4317,23.4401,23.4317,23.4317,28800.0
2014-06-10 15:35:00,27.68,27.69,27.68,27.68,21200.0,23.4317,23.4401,23.4317,23.4317,21200.0
2014-06-10 15:40:00,27.68,27.69,27.68,27.68,11200.0,23.4317,23.4401,23.4317,23.4317,11200.0
2014-06-10 15:45:00,27.68,27.68,27.68,27.68,4800.0,23.4317,23.4317,23.4317,23.4317,4800.0
2014-06-10 15:50:00,27.68,27.7,27.68,27.69,27600.0,23.4317,23.4486,23.4317,23.4401,27600.0
2014-06-10 15:55:00,27.69,27.7,27.68,27.69,74800.0,23.4401,23.4486,23.4317,23.4401,74800.0
2014-06-11 09:30:00,27.57,27.59,27.53,27.56,74800.0,23.3385,23.3555,23.3047,23.3301,74800.0
2014-06-11 09:35:00,27.56,27.59,27.55,27.59,150800.0,23.3301,23.3555,23.3216,23.3555,150800.0
2014-06-11 09:40:00,27.59,27.61,27.56,27.61,72000.0,23.3555,23.3724,23.3301,23.3724,72000.0
2014-06-11 09:45:00,27.6,27.61,27.59,27.6,19600.0,23.3639,23.3724,23.3555,23.3639,19600.0
2014-06-11 09:50:00,27.59,27.62,27.57,27.57,30800.0,23.3555,23.3809,23.3385,23.3385,30800.0
2014-06-11 09:55:00,27.58,27.6,27.56,27.6,22400.0,23.347,23.3639,23.3301,23.3639,22400.0
2014-06-11 10:00:00,27.6,27.61,27.57,27.61,22800.0,23.3639,23.3724,23.3385,23.3724,22800.0
2014-06-11 10:05:00,27.61,27.62,27.6,27.62,10000.0,23.3724,23.3809,23.3639,23.3809,10000.0
2014-06-11 10:10:00,27.6,27.61,27.58,27.58,25200.0,23.3639,23.3724,23.347,23.347,25200.0
2014-06-11 10:15:00,27.58,27.59,27.57,27.59,20400.0,23.347,23.3555,23.3385,23.3555,20400.0
2014-06-11 10:20:00,27.59,27.6,27.58,27.58,22000.0,23.3555,23.3639,23.347,23.347,22000.0
2014-06-11 10:25:00,27.56,27.57,27.53,27.53,26800.0,23.3301,23.3385,23.3047,23.3047,26800.0
2014-06-11 10:30:00,27.53,27.53,27.49,27.5,34000.0,23.3047,23.3047,23.2708,23.2793,34000.0
2014-06-11 10:35:00,27.49,27.52,27.49,27.52,15200.0,23.2708,23.2962,23.2708,23.2962,15200.0
2014-06-11 10:40:00,27.5,27.54,27.5,27.53,7200.0,23.2793,23.3131,23.2793,23.3047,7200.0
2014-06-11 10:45:00,27.53,27.53,27.51,27.52,14800.0,23.3047,23.3047,23.2877,23.2962,14800.0
2014-06-11 10:50:00,27.5,27.52,27.5,27.52,76000.0,23.2793,23.2962,23.2793,23.2962,76000.0
2014-06-11 10:55:00,27.53,27.53,27.5,27.5,11200.0,23.3047,23.3047,23.2793,23.2793,11200.0
2014-06-11 11:00:00,27.51,27.55,27.51,27.55,9600.0,23.2877,23.3216,23.2877,23.3216,9600.0
2014-06-11 11:05:00,27.55,27.57,27.54,27.56,16000.0,23.3216,23.3385,23.3131,23.3301,16000.0
2014-06-11 11:10:00,27.56,27.58,27.55,27.55,17200.0,23.3301,23.347,23.3216,23.3216,17200.0
2014-06-11 11:15:00,27.55,27.55,27.51,27.52,21600.0,23.3216,23.3216,23.2877,23.2962,21600.0
2014-06-11 11:20:00,27.52,27.53,27.52,27.52,17600.0,23.2962,23.3047,23.2962,23.2962,17600.0
2014-06-11 11:25:00,27.52,27.53,27.52,27.52,5600.0,23.2962,23.3047,23.2962,23.2962,5600.0
2014-06-11 11:30:00,27.53,27.55,27.53,27.53,15600.0,23.3047,23.3216,23.3047,23.3047,15600.0
2014-06-11 11:35:00,27.53,27.54,27.52,27.52,17200.0,23.3047,23.3131,23.2962,23.2962,17200.0
2014-06-11 11:40:00,27.53,27.54,27.5,27.5,28800.0,23.3047,23.3131,23.2793,23.2793,28800.0
2014-06-11 11:45:00,27.5,27.52,27.5,27.51,14000.0,23.2793,23.2962,23.2793,23.2877,14000.0
2014-06-11 11:50:00,27.51,27.54,27.51,27.54,10800.0,23.2877,23.3131,23.2877,23.3131,10800.0
2014-06-11 11:55:00,27.54,27.56,27.54,27.56,12400.0,23.3131,23.3301,23.3131,23.3301,12400.0
2014-06-11 12:00:00,27.55,27.56,27.54,27.55,20000.0,23.3216,23.3301,23.3131,23.3216,20000.0
2014-06-11 12:05:00,27.55,27.56,27.55,27.55,9600.0,23.3216,23.3301,23.3216,23.3216,9600.0
2014-06-11 12:10:00,27.55,27.56,27.55,27.56,11600.0,23.3216,23.3301,23.3216,23.3301,11600.0
2014-06-11 12:15:00,27.56,27.57,27.55,27.55,14400.0,23.3301,23.3385,23.3216,23.3216,14400.0
2014-06-11 12:20:00,27.56,27.56,27.56,27.56,7200.0,23.3301,23.3301,23.3301,23.3301,7200.0
2014-06-11 12:25:00,27.55,27.56,27.55,27.56,10800.0,23.3216,23.3301,23.3216,23.3301,10800.0
2014-06-11 12:30:00,27.56,27.58,27.56,27.57,20400.0,23.3301,23.347,23.3301,23.3385,20400.0
2014-06-11 12:35:00,27.57,27.58,27.57,27.57,6000.0,23.3385,23.347,23.3385,23.3385,6000.0
2014-06-11 12:40:00,27.58,27.58,27.56,27.56,4800.0,23.347,23.347,23.3301,23.3301,4800.0
2014-06-11 12:45:00,27.57,27.57,27.56,27.57,7600.0,23.3385,23.3385,23.3301,23.3385,7600.0
2014-06-11 12:50:00,27.57,27.58,27.57,27.58,8400.0,23.3385,23.347,23.3385,23.347,8400.0
2014-06-11 12:55:00,27.58,27.58,27.58,27.58,3200.0,23.347,23.347,23.347,23.347,3200.0
2014-06-11 13:00:00,27.57,27.57,27.54,27.54,11200.0,23.3385,23.3385,23.3131,23.3131,11200.0
2014-06-11 13:05:00,27.52,27.54,27.52,27.54,18800.0,23.2962,23.3131,23.2962,23.3131,18800.0
2014-06-11 13:10:00,27.53,27.53,27.52,27.52,4800.0,23.3047,23.3047,23.2962,23.2962,4800.0
2014-06-11 13:15:00,27.52,27.52,27.52,27.52,10800.0,23.2962,23.2962,23.2962,23.2962,10800.0
2014-06-11 13:20:00,27.53,27.54,27.53,27.53,7600.0,23.3047,23.3131,23.3047,23.3047,7600.0
2014-06-11 13:25:00,27.54,27.55,27.53,27.55,10000.0,23.3131,23.3216,23.3047,23.3216,10000.0
2014-06-11 13:30:00,27.55,27.56,27.54,27.55,52000.0,23.3216,23.3301,23.3131,23.3216,52000.0
2014-06-11 13:35:00,27.55,27.55,27.53,27.53,22400.0,23.3216,23.3216,23.3047,23.3047,22400.0
2014-06-11 13:40:00,27.53,27.54,27.53,27.54,7200.0,23.3047,23.3131,23.3047,23.3131,7200.0
2014-06-11 13:45:00,27.54,27.54,27.51,27.51,18000.0,23.3131,23.3131,23.2877,23.2877,18000.0
2014-06-11 13:50:00,27.51,27.53,27.51,27.52,32800.0,23.2877,23.3047,23.2877,23.2962,32800.0
2014-06-11 13:55:00,27.52,27.52,27.5,27.5,92000.0,23.2962,23.2962,23.2793,23.2793,92000.0
2014-06-11 14:00:00,27.5,27.5,27.46,27.46,43200.0,23.2793,23.2793,23.2454,23.2454,43200.0
2014-06-11 14:05:00,27.46,27.46,27.43,27.43,96400.0,23.2454,23.2454,23.22,23.22,96400.0
2014-06-11 14:10:00,27.42,27.45,27.4,27.42,26000.0,23.2116,23.237,23.1946,23.2116,26000.0
2014-06-11 14:15:00,27.42,27.45,27.42,27.45,4800.0,23.2116,23.237,23.2116,23.237,4800.0
2014-06-11 14:20:00,27.44,27.46,27.43,27.44,32400.0,23.2285,23.2454,23.22,23.2285,32400.0
2014-06-11 14:25:00,27.44,27.48,27.44,27.47,12800.0,23.2285,23.2624,23.2285,23.2539,12800.0
2014-06-11 14:30:00,27.47,27.48,27.47,27.48,7200.0,23.2539,23.2624,23.2539,23.2624,7200.0
2014-06-11 14:35:00,27.47,27.48,27.47,27.48,4000.0,23.2539,23.2624,23.2539,23.2624,4000.0
2014-06-11 14:40:00,27.48,27.5,27.48,27.49,8400.0,23.2624,23.2793,23.2624,23.2708,8400.0
2014-06-11 14:45:00,27.49,27.52,27.49,27.51,27200.0,23.2708,23.2962,23.2708,23.2877,27200.0
2014-06-11 14:50:00,27.5,27.5,27.49,27.5,15200.0,23.2793,23.2793,23.2708,23.2793,15200.0
2014-06-11 14:55:00,27.5,27.5,27.49,27.5,22800.0,23.2793,23.2793,23.2708,23.2793,22800.0
2014-06-11 15:00:00,27.51,27.52,27.5,27.52,12000.0,23.2877,23.2962,23.2793,23.2962,12000.0
2014-06-11 15:05:00,27.51,27.52,27.51,27.52,24400.0,23.2877,23.2962,23.2877,23.2962,24400.0
2014-06-11 15:10:00,27.52,27.53,27.51,27.51,40400.0,23.2962,23.3047,23.2877,23.2877,40400.0
2014-06-11 15:15:00,27.51,27.52,27.5,27.51,76800.0,23.2877,23.2962,23.2793,23.2877,76800.0
2014-06-11 15:20:00,27.51,27.52,27.51,27.51,6400.0,23.2877,23.2962,23.2877,23.2877,6400.0
2014-06-11 15:25:00,27.52,27.55,27.52,27.54,15200.0,23.2962,23.3216,23.2962,23.3131,15200.0
2014-06-11 15:30:00,27.55,27.57,27.55,27.57,13600.0,23.3216,23.3385,23.3216,23.3385,13600.0
2014-06-11 15:35:00,27.57,27.57,27.56,27.57,14800.0,23.3385,23.3385,23.3301,23.3385,14800.0
2014-06-11 15:40:00,27.57,27.58,27.57,27.57,16800.0,23.3385,23.347,23.3385,23.3385,16800.0
2014-06-11 15:45:00,27.57,27.58,27.56,27.57,123200.0,23.3385,23.347,23.3301,23.3385,123200.0
2014-06-11 15:50:00,27.56,27.56,27.54,27.54,22400.0,23.3301,23.3301,23.3131,23.3131,22400.0
2014-06-11 15:55:00,27.54,27.55,27.54,27.55,31200.0,23.3131,23.3216,23.3131,23.3216,31200.0
2014-06-12 09:30:00,27.54,27.54,27.43,27.43,71200.0,23.3131,23.3131,23.22,23.22,71200.0
2014-06-12 09:35:00,27.44,27.46,27.34,27.35,88400.0,23.2285,23.2454,23.1438,23.1523,88400.0
2014-06-12 09:40:00,27.33,27.37,27.31,27.35,14000.0,23.1354,23.1692,23.1184,23.1523,14000.0
2014-06-12 09:45:00,27.38,27.4,27.36,27.38,10800.0,23.1777,23.1946,23.1608,23.1777,10800.0
2014-06-12 09:50:00,27.38,27.42,27.38,27.39,19600.0,23.1777,23.2116,23.1777,23.1862,19600.0
2014-06-12 09:55:00,27.39,27.4,27.34,27.4,26800.0,23.1862,23.1946,23.1438,23.1946,26800.0
2014-06-12 10:00:00,27.39,27.43,27.39,27.43,10400.0,23.1862,23.22,23.1862,23.22,10400.0
2014-06-12 10:05:00,27.45,27.46,27.43,27.46,10800.0,23.237,23.2454,23.22,23.2454,10800.0
2014-06-12 10:10:00,27.45,27.45,27.43,27.45,4800.0,23.237,23.237,23.22,23.237,4800.0
2014-06-12 10:15:00,27.42,27.44,27.4,27.44,16000.0,23.2116,23.2285,23.1946,23.2285,16000.0
2014-06-12 10:20:00,27.42,27.44,27.42,27.43,3600.0,23.2116,23.2285,23.2116,23.22,3600.0
2014-06-12 10:25:00,27.41,27.41,27.35,27.35,9200.0,23.2031,23.2031,23.1523,23.1523,9200.0
2014-06-12 10:30:00,27.37,27.38,27.36,27.36,4800.0,23.1692,23.1777,23.1608,23.1608,4800.0
2014-06-12 10:35:00,27.37,27.37,27.33,27.34,8000.0,23.1692,23.1692,23.1354,23.1438,8000.0
2014-06-12 10:40:00,27.33,27.33,27.3,27.31,14800.0,23.1354,23.1354,23.11,23.1184,14800.0
2014-06-12 10:45:00,27.32,27.34,27.31,27.34,14000.0,23.1269,23.1438,23.1184,23.1438,14000.0
2014-06-12 10:50:00,27.36,27.37,27.36,27.37,3600.0,23.1608,23.1692,23.1608,23.1692,3600.0
2014-06-12 10:55:00,27.37,27.38,27.36,27.38,24800.0,23.1692,23.1777,23.1608,23.1777,24800.0
2014-06-12 11:00:00,27.37,27.39,27.36,27.39,9600.0,23.1692,23.1862,23.1608,23.1862,9600.0
2014-06-12 11:05:00,27.42,27.43,27.42,27.43,34000.0,23.2116,23.22,23.2116,23.22,34000.0
2014-06-12 11:10:00,27.43,27.46,27.43,27.46,53200.0,23.22,23.2454,23.22,23.2454,53200.0
2014-06-12 11:15:00,27.46,27.46,27.44,27.44,35200.0,23.2454,23.2454,23.2285,23.2285,35200.0
2014-06-12 11:20:00,27.43,27.44,27.43,27.44,14400.0,23.22,23.2285,23.22,23.2285,14400.0
2014-06-12 11:25:00,27.43,27.48,27.43,27.47,32800.0,23.22,23.2624,23.22,23.2539,32800.0
2014-06-12 11:30:00,27.48,27.49,27.47,27.47,6400.0,23.2624,23.2708,23.2539,23.2539,6400.0
2014-06-12 11:35:00,27.47,27.47,27.46,27.46,2800.0,23.2539,23.2539,23.2454,23.2454,2800.0
2014-06-12 11:40:00,27.46,27.48,27.46,27.46,15200.0,23.2454,23.2624,23.2454,23.2454,15200.0
2014-06-12 11:45:00,27.46,27.46,27.45,27.46,4000.0,23.2454,23.2454,23.237,23.2454,4000.0
2014-06-12 11:50:00,27.46,27.46,27.44,27.45,50400.0,23.2454,23.2454,23.2285,23.237,50400.0
2014-06-12 11:55:00,27.44,27.44,27.43,27.43,5600.0,23.2285,23.2285,23.22,23.22,5600.0
2014-06-12 12:00:00,27.43,27.44,27.43,27.43,20800.0,23.22,23.2285,23.22,23.22,20800.0
2014-06-12 12:05:00,27.43,27.46,27.43,27.45,5600.0,23.22,23.2454,23.22,23.237,5600.0
2014-06-12 12:10:00,27.46,27.46,27.45,27.45,2800.0,23.2454,23.2454,23.237,23.237,2800.0
2014-06-12 12:15:00,27.46,27.46,27.44,27.45,3600.0,23.2454,23.2454,23.2285,23.237,3600.0
2014-06-12 12:20:00,27.45,27.47,27.45,27.47,2400.0,23.237,23.2539,23.237,23.2539,2400.0
2014-06-12 12:25:00,27.48,27.49,27.48,27.48,7200.0,23.2624,23.2708,23.2624,23.2624,7200.0
2014-06-12 12:30:00,27.49,27.49,27.49,27.49,4400.0,23.2708,23.2708,23.2708,23.2708,4400.0
2014-06-12 12:35:00,27.47,27.48,27.47,27.47,3600.0,23.2539,23.2624,23.2539,23.2539,3600.0
2014-06-12 12:40:00,27.46,27.46,27.44,27.45,14400.0,23.2454,23.2454,23.2285,23.237,14400.0
2014-06-12 12:45:00,27.43,27.44,27.43,27.44,4400.0,23.22,23.2285,23.22,23.2285,4400.0
2014-06-12 12:50:00,27.43,27.43,27.4,27.4,6400.0,23.22,23.22,23.1946,23.1946,6400.0
2014-06-12 12:55:00,27.4,27.42,27.39,27.42,14800.0,23.1946,23.2116,23.1862,23.2116,14800.0
2014-06-12 13:00:00,27.42,27.42,27.37,27.4,26000.0,23.2116,23.2116,23.1692,23.1946,26000.0
2014-06-12 13:05:00,27.4,27.42,27.39,27.41,4000.0,23.1946,23.2116,23.1862,23.2031,4000.0
2014-06-12 13:10:00,27.41,27.42,27.38,27.39,6400.0,23.2031,23.2116,23.1777,23.1862,6400.0
2014-06-12 13:15:00,27.4,27.41,27.39,27.39,8000.0,23.1946,23.2031,23.1862,23.1862,8000.0
2014-06-12 13:20:00,27.4,27.4,27.38,27.38,10000.0,23.1946,23.1946,23.1777,23.1777,10000.0
2014-06-12 13:25:00,27.37,27.38,27.34,27.36,26000.0,23.1692,23.1777,23.1438,23.1608,26000.0
2014-06-12 13:30:00,27.36,27.36,27.33,27.35,6400.0,23.1608,23.1608,23.1354,23.1523,6400.0
2014-06-12 13:35:00,27.33,27.36,27.33,27.36,12000.0,23.1354,23.1608,23.1354,23.1608,12000.0
2014-06-12 13:40:00,27.36,27.38,27.35,27.35,12800.0,23.1608,23.1777,23.1523,23.1523,12800.0
2014-06-12 13:45:00,27.37,27.37,27.33,27.34,10800.0,23.1692,23.1692,23.1354,23.1438,10800.0
2014-06-12 13:50:00,27.34,27.34,27.29,27.29,19200.0,23.1438,23.1438,23.1015,23.1015,19200.0
2014-06-12 13:55:00,27.3,27.31,27.27,27.29,24400.0,23.11,23.1184,23.0846,23.1015,24400.0
2014-06-12 14:00:00,27.29,27.34,27.28,27.34,17200.0,23.1015,23.1438,23.0931,23.1438,17200.0
2014-06-12 14:05:00,27.34,27.34,27.31,27.31,21600.0,23.1438,23.1438,23.1184,23.1184,21600.0
2014-06-12 14:10:00,27.31,27.34,27.31,27.34,24000.0,23.1184,23.1438,23.1184,23.1438,24000.0
2014-06-12 14:15:00,27.34,27.37,27.34,27.36,11600.0,23.1438,23.1692,23.1438,23.1608,11600.0
2014-06-12 14:20:00,27.36,27.36,27.35,27.35,5200.0,23.1608,23.1608,23.1523,23.1523,5200.0
2014-06-12 14:25:00,27.34,27.35,27.34,27.34,7600.0,23.1438,23.1523,23.1438,23.1438,7600.0
2014-06-12 14:30:00,27.35,27.35,27.31,27.33,25200.0,23.1523,23.1523,23.1184,23.1354,25200.0
2014-06-12 14:35:00,27.33,27.34,27.31,27.32,32400.0,23.1354,23.1438,23.1184,23.1269,32400.0
2014-06-12 14:40:00,27.32,27.35,27.32,27.35,47600.0,23.1269,23.1523,23.1269,23.1523,47600.0
2014-06-12 14:45:00,27.35,27.35,27.34,27.35,12800.0,23.1523,23.1523,23.1438,23.1523,12800.0
2014-06-12 14:50:00,27.35,27.35,27.32,27.32,22000.0,23.1523,23.1523,23.1269,23.1269,22000.0
2014-06-12 14:55:00,27.33,27.33,27.31,27.31,2000.0,23.1354,23.1354,23.1184,23.1184,2000.0
2014-06-12 15:00:00,27.31,27.34,27.31,27.33,16800.0,23.1184,23.1438,23.1184,23.1354,16800.0
2014-06-12 15:05:00,27.33,27.33,27.29,27.29,19200.0,23.1354,23.1354,23.1015,23.1015,19200.0
2014-06-12 15:10:00,27.29,27.31,27.28,27.3,16400.0,23.1015,23.1184,23.0931,23.11,16400.0
2014-06-12 15:15:00,27.31,27.33,27.31,27.33,27200.0,23.1184,23.1354,23.1184,23.1354,27200.0
2014-06-12 15:20:00,27.32,27.35,27.32,27.35,12800.0,23.1269,23.1523,23.1269,23.1523,12800.0
2014-06-12 15:25:00,27.34,27.34,27.33,27.33,8400.0,23.1438,23.1438,23.1354,23.1354,8400.0
2014-06-12 15:30:00,27.33,27.33,27.32,27.33,23600.0,23.1354,23.1354,23.1269,23.1354,23600.0
2014-06-12 15:35:00,27.33,27.33,27.3,27.3,11200.0,23.1354,23.1354,23.11,23.11,11200.0
2014-06-12 15:40:00,27.29,27.31,27.28,27.31,14400.0,23.1015,23.1184,23.0931,23.1184,14400.0
2014-06-12 15:45:00,27.33,27.35,27.32,27.34,11200.0,23.1354,23.1523,23.1269,23.1438,11200.0
2014-06-12 15:50:00,27.33,27.35,27.32,27.35,34800.0,23.1354,23.1523,23.1269,23.1523,34800.0
2014-06-12 15:55:00,27.36,27.38,27.36,27.38,25200.0,23.1608,23.1777,23.1608,23.1777,25200.0
2014-06-13 09:30:00,27.43,27.47,27.41,27.41,27200.0,23.22,23.2539,23.2031,23.2031,27200.0
2014-06-13 09:35:00,27.43,27.47,27.4,27.4,16400.0,23.22,23.2539,23.1946,23.1946,16400.0
2014-06-13 09:40:00,27.41,27.41,27.39,27.41,5200.0,23.2031,23.2031,23.1862,23.2031,5200.0
2014-06-13 09:45:00,27.41,27.43,27.38,27.39,22000.0,23.2031,23.22,23.1777,23.1862,22000.0
2014-06-13 09:50:00,27.38,27.4,27.35,27.38,66000.0,23.1777,23.1946,23.1523,23.1777,66000.0
2014-06-13 09:55:00,27.37,27.37,27.3,27.31,40000.0,23.1692,23.1692,23.11,23.1184,40000.0
2014-06-13 10:00:00,27.31,27.32,27.26,27.26,26400.0,23.1184,23.1269,23.0761,23.0761,26400.0
2014-06-13 10:05:00,27.25,27.28,27.24,27.27,14000.0,23.0677,23.0931,23.0592,23.0846,14000.0
2014-06-13 10:10:00,27.28,27.31,27.28,27.31,5200.0,23.0931,23.1184,23.0931,23.1184,5200.0
2014-06-13 10:15:00,27.31,27.36,27.31,27.36,8400.0,23.1184,23.1608,23.1184,23.1608,8400.0
2014-06-13 10:20:00,27.38,27.41,27.37,27.4,24800.0,23.1777,23.2031,23.1692,23.1946,24800.0
2014-06-13 10:25:00,27.39,27.42,27.39,27.42,7600.0,23.1862,23.2116,23.1862,23.2116,7600.0
2014-06-13 10:30:00,27.42,27.5,27.42,27.5,28800.0,23.2116,23.2793,23.2116,23.2793,28800.0
2014-06-13 10:35:00,27.48,27.5,27.47,27.48,5600.0,23.2624,23.2793,23.2539,23.2624,5600.0
2014-06-13 10:40:00,27.47,27.49,27.47,27.49,12000.0,23.2539,23.2708,23.2539,23.2708,12000.0
2014-06-13 10:45:00,27.48,27.49,27.48,27.49,25600.0,23.2624,23.2708,23.2624,23.2708,25600.0
2014-06-13 10:50:00,27.47,27.49,27.47,27.48,6800.0,23.2539,23.2708,23.2539,23.2624,6800.0
2014-06-13 10:55:00,27.49,27.51,27.49,27.51,6000.0,23.2708,23.2877,23.2708,23.2877,6000.0
2014-06-13 11:00:00,27.5,27.5,27.49,27.5,4800.0,23.2793,23.2793,23.2708,23.2793,4800.0
2014-06-13 11:05:00,27.51,27.51,27.49,27.49,4800.0,23.2877,23.2877,23.2708,23.2708,4800.0
2014-06-13 11:10:00,27.49,27.5,27.48,27.48,8000.0,23.2708,23.2793,23.2624,23.2624,8000.0
2014-06-13 11:15:00,27.48,27.48,27.45,27.45,15600.0,23.2624,23.2624,23.237,23.237,15600.0
2014-06-13 11:20:00,27.45,27.46,27.45,27.45,3600.0,23.237,23.2454,23.237,23.237,3600.0
2014-06-13 11:25:00,27.45,27.46,27.45,27.46,4800.0,23.237,23.2454,23.237,23.2454,4800.0
2014-06-13 11:30:00,27.44,27.46,27.43,27.43,19200.0,23.2285,23.2454,23.22,23.22,19200.0
2014-06-13 11:35:00,27.42,27.43,27.42,27.43,3200.0,23.2116,23.22,23.2116,23.22,3200.0
2014-06-13 11:40:00,27.41,27.41,27.4,27.4,45600.0,23.2031,23.2031,23.1946,23.1946,45600.0
2014-06-13 11:45:00,27.4,27.41,27.39,27.4,9600.0,23.1946,23.2031,23.1862,23.1946,9600.0
2014-06-13 11:50:00,27.41,27.44,27.41,27.42,58000.0,23.2031,23.2285,23.2031,23.2116,58000.0
2014-06-13 11:55:00,27.43,27.44,27.42,27.43,50000.0,23.22,23.2285,23.2116,23.22,50000.0
2014-06-13 12:00:00,27.43,27.43,27.41,27.43,65200.0,23.22,23.22,23.2031,23.22,65200.0
2014-06-13 12:05:00,27.43,27.45,27.43,27.44,111200.0,23.22,23.237,23.22,23.2285,111200.0
2014-06-13 12:10:00,27.44,27.45,27.43,27.45,24000.0,23.2285,23.237,23.22,23.237,24000.0
2014-06-13 12:15:00,27.44,27.46,27.43,27.45,65200.0,23.2285,23.2454,23.22,23.237,65200.0
2014-06-13 12:20:00,27.45,27.47,27.45,27.46,64000.0,23.237,23.2539,23.237,23.2454,64000.0
2014-06-13 12:25:00,27.46,27.47,27.45,27.46,44400.0,23.2454,23.2539,23.237,23.2454,44400.0
2014-06-13 12:30:00,27.46,27.47,27.45,27.46,55200.0,23.2454,23.2539,23.237,23.2454,55200.0
2014-06-13 12:35:00,27.46,27.46,27.43,27.43,86400.0,23.2454,23.2454,23.22,23.22,86400.0
2014-06-13 12:40:00,27.44,27.44,27.42,27.43,66400.0,23.2285,23.2285,23.2116,23.22,66400.0
2014-06-13 12:45:00,27.43,27.45,27.43,27.44,72000.0,23.22,23.237,23.22,23.2285,72000.0
2014-06-13 12:50:00,27.44,27.45,27.44,27.45,28800.0,23.2285,23.237,23.2285,23.237,28800.0
2014-06-13 12:55:00,27.45,27.45,27.44,27.44,54800.0,23.237,23.237,23.2285,23.2285,54800.0
2014-06-13 13:00:00,27.44,27.46,27.44,27.44,97600.0,23.2285,23.2454,23.2285,23.2285,97600.0
2014-06-13 13:05:00,27.44,27.44,27.43,27.44,61600.0,23.2285,23.2285,23.22,23.2285,61600.0
2014-06-13 13:10:00,27.44,27.44,27.42,27.43,51200.0,23.2285,23.2285,23.2116,23.22,51200.0
2014-06-13 13:15:00,27.43,27.44,27.42,27.44,68800.0,23.22,23.2285,23.2116,23.2285,68800.0
2014-06-13 13:20:00,27.43,27.44,27.43,27.44,56800.0,23.22,23.2285,23.22,23.2285,56800.0
2014-06-13 13:25:00,27.43,27.44,27.42,27.44,88000.0,23.22,23.2285,23.2116,23.2285,88000.0
2014-06-13 13:30:00,27.44,27.44,27.42,27.43,66400.0,23.2285,23.2285,23.2116,23.22,66400.0
2014-06-13 13:35:00,27.43,27.44,27.43,27.44,57600.0,23.22,23.2285,23.22,23.2285,57600.0
2014-06-13 13:40:00,27.45,27.46,27.43,27.45,106800.0,23.237,23.2454,23.22,23.237,106800.0
2014-06-13 13:45:00,27.45,27.46,27.45,27.46,32800.0,23.237,23.2454,23.237,23.2454,32800.0
2014-06-13 13:50:00,27.45,27.48,27.45,27.47,28000.0,23.237,23.2624,23.237,23.2539,28000.0
2014-06-13 13:55:00,27.47,27.48,27.46,27.47,20400.0,23.2539,23.2624,23.2454,23.2539,20400.0
2014-06-13 14:00:00,27.47,27.47,27.45,27.45,29600.0,23.2539,23.2539,23.237,23.237,29600.0
2014-06-13 14:05:00,27.45,27.46,27.45,27.46,14400.0,23.237,23.2454,23.237,23.2454,14400.0
2014-06-13 14:10:00,27.46,27.46,27.45,27.45,4800.0,23.2454,23.2454,23.237,23.237,4800.0
2014-06-13 14:15:00,27.46,27.49,27.45,27.48,12800.0,23.2454,23.2708,23.237,23.2624,12800.0
2014-06-13 14:20:00,27.48,27.48,27.47,27.48,12400.0,23.2624,23.2624,23.2539,23.2624,12400.0
2014-06-13 14:25:00,27.48,27.49,27.47,27.48,10800.0,23.2624,23.2708,23.2539,23.2624,10800.0
2014-06-13 14:30:00,27.48,27.49,27.45,27.46,14800.0,23.2624,23.2708,23.237,23.2454,14800.0
2014-06-13 14:35:00,27.46,27.47,27.45,27.46,23200.0,23.2454,23.2539,23.237,23.2454,23200.0
2014-06-13 14:40:00,27.46,27.47,27.46,27.47,13200.0,23.2454,23.2539,23.2454,23.2539,13200.0
2014-06-13 14:45:00,27.48,27.49,27.47,27.48,38800.0,23.2624,23.2708,23.2539,23.2624,38800.0
2014-06-13 14:50:00,27.47,27.48,27.46,27.47,28800.0,23.2539,23.2624,23.2454,23.2539,28800.0
2014-06-13 14:55:00,27.47,27.48,27.45,27.47,17600.0,23.2539,23.2624,23.237,23.2539,17600.0
2014-06-13 15:00:00,27.47,27.48,27.46,27.46,34800.0,23.2539,23.2624,23.2454,23.2454,34800.0
2014-06-13 15:05:00,27.47,27.5,27.46,27.5,43200.0,23.2539,23.2793,23.2454,23.2793,43200.0
2014-06-13 15:10:00,27.5,27.5,27.49,27.5,36400.0,23.2793,23.2793,23.2708,23.2793,36400.0
2014-06-13 15:15:00,27.49,27.5,27.45,27.46,36400.0,23.2708,23.2793,23.237,23.2454,36400.0
2014-06-13 15:20:00,27.46,27.46,27.42,27.43,58000.0,23.2454,23.2454,23.2116,23.22,58000.0
2014-06-13 15:25:00,27.43,27.44,27.41,27.41,55600.0,23.22,23.2285,23.2031,23.2031,55600.0
2014-06-13 15:30:00,27.41,27.42,27.38,27.39,48800.0,23.2031,23.2116,23.1777,23.1862,48800.0
2014-06-13 15:35:00,27.39,27.43,27.39,27.42,51600.0,23.1862,23.22,23.1862,23.2116,51600.0
2014-06-13 15:40:00,27.43,27.43,27.4,27.41,79600.0,23.22,23.22,23.1946,23.2031,79600.0
2014-06-13 15:45:00,27.41,27.43,27.39,27.42,53200.0,23.2031,23.22,23.1862,23.2116,53200.0
2014-06-13 15:50:00,27.42,27.45,27.42,27.44,94000.0,23.2116,23.237,23.2116,23.2285,94000.0
2014-06-13 15:55:00,27.43,27.46,27.42,27.44,219200.0,23.22,23.2454,23.2116,23.2285,219200.0
2014-06-16 09:30:00,27.41,27.44,27.37,27.38,42000.0,23.2031,23.2285,23.1692,23.1777,42000.0
2014-06-16 09:35:00,27.38,27.44,27.38,27.43,59600.0,23.1777,23.2285,23.1777,23.22,59600.0
2014-06-16 09:40:00,27.43,27.44,27.41,27.42,43600.0,23.22,23.2285,23.2031,23.2116,43600.0
2014-06-16 09:45:00,27.43,27.44,27.42,27.42,12000.0,23.22,23.2285,23.2116,23.2116,12000.0
2014-06-16 09:50:00,27.43,27.43,27.42,27.42,9600.0,23.22,23.22,23.2116,23.2116,9600.0
2014-06-16 09:55:00,27.43,27.44,27.41,27.42,22000.0,23.22,23.2285,23.2031,23.2116,22000.0
2014-06-16 10:00:00,27.43,27.48,27.41,27.48,10000.0,23.22,23.2624,23.2031,23.2624,10000.0
2014-06-16 10:05:00,27.48,27.48,27.47,27.47,13600.0,23.2624,23.2624,23.2539,23.2539,13600.0
2014-06-16 10:10:00,27.47,27.49,27.47,27.49,5600.0,23.2539,23.2708,23.2539,23.2708,5600.0
2014-06-16 10:15:00,27.48,27.49,27.47,27.48,11200.0,23.2624,23.2708,23.2539,23.2624,11200.0
2014-06-16 10:20:00,27.48,27.48,27.46,27.46,4000.0,23.2624,23.2624,23.2454,23.2454,4000.0
2014-06-16 10:25:00,27.46,27.47,27.43,27.44,15200.0,23.2454,23.2539,23.22,23.2285,15200.0
2014-06-16 10:30:00,27.46,27.47,27.45,27.45,7200.0,23.2454,23.2539,23.237,23.237,7200.0
2014-06-16 10:35:00,27.43,27.45,27.43,27.43,6000.0,23.22,23.237,23.22,23.22,6000.0
2014-06-16 10:40:00,27.42,27.45,27.41,27.45,22800.0,23.2116,23.237,23.2031,23.237,22800.0
2014-06-16 10:45:00,27.46,27.46,27.44,27.44,6400.0,23.2454,23.2454,23.2285,23.2285,6400.0
2014-06-16 10:50:00,27.43,27.43,27.42,27.42,5600.0,23.22,23.22,23.2116,23.2116,5600.0
2014-06-16 10:55:00,27.42,27.42,27.39,27.41,14400.0,23.2116,23.2116,23.1862,23.2031,14400.0
2014-06-16 11:00:00,27.4,27.41,27.4,27.41,5600.0,23.1946,23.2031,23.1946,23.2031,5600.0
2014-06-16 11:05:00,27.39,27.39,27.35,27.36,12000.0,23.1862,23.1862,23.1523,23.1608,12000.0
2014-06-16 11:10:00,27.36,27.36,27.36,27.36,4400.0,23.1608,23.1608,23.1608,23.1608,4400.0
2014-06-16 11:15:00,27.34,27.35,27.33,27.35,15600.0,23.1438,23.1523,23.1354,23.1523,15600.0
2014-06-16 11:20:00,27.35,27.36,27.34,27.36,3600.0,23.1523,23.1608,23.1438,23.1608,3600.0
2014-06-16 11:25:00,27.36,27.36,27.35,27.35,7600.0,23.1608,23.1608,23.1523,23.1523,7600.0
2014-06-16 11:30:00,27.35,27.35,27.31,27.31,17600.0,23.1523,23.1523,23.1184,23.1184,17600.0
2014-06-16 11:35:00,27.3,27.31,27.28,27.3,7200.0,23.11,23.1184,23.0931,23.11,7200.0
2014-06-16 11:40:00,27.31,27.34,27.3,27.33,10000.0,23.1184,23.1438,23.11,23.1354,10000.0
2014-06-16 11:45:00,27.33,27.33,27.32,27.33,8400.0,23.1354,23.1354,23.1269,23.1354,8400.0
2014-06-16 11:50:00,27.33,27.33,27.33,27.33,6000.0,23.1354,23.1354,23.1354,23.1354,6000.0
2014-06-16 11:55:00,27.34,27.36,27.34,27.36,3600.0,23.1438,23.1608,23.1438,23.1608,3600.0
2014-06-16 12:00:00,27.37,27.37,27.37,27.37,400.0,23.1692,23.1692,23.1692,23.1692,400.0
2014-06-16 12:05:00,27.38,27.39,27.38,27.39,6000.0,23.1777,23.1862,23.1777,23.1862,6000.0
2014-06-16 12:10:00,27.4,27.42,27.4,27.42,5600.0,23.1946,23.2116,23.1946,23.2116,5600.0
2014-06-16 12:15:00,27.42,27.43,27.42,27.42,6400.0,23.2116,23.22,23.2116,23.2116,6400.0
2014-06-16 12:20:00,27.42,27.43,27.42,27.43,6800.0,23.2116,23.22,23.2116,23.22,6800.0
2014-06-16 12:25:00,27.44,27.44,27.43,27.43,5200.0,23.2285,23.2285,23.22,23.22,5200.0
2014-06-16 12:30:00,27.43,27.43,27.41,27.41,3600.0,23.22,23.22,23.2031,23.2031,3600.0
2014-06-16 12:35:00,27.42,27.42,27.41,27.42,12400.0,23.2116,23.2116,23.2031,23.2116,12400.0
2014-06-16 12:40:00,27.42,27.42,27.42,27.42,800.0,23.2116,23.2116,23.2116,23.2116,800.0
2014-06-16 12:45:00,27.41,27.41,27.41,27.41,4800.0,23.2031,23.2031,23.2031,23.2031,4800.0
2014-06-16 12:50:00,27.43,27.44,27.43,27.44,2000.0,23.22,23.2285,23.22,23.2285,2000.0
2014-06-16 12:55:00,27.44,27.46,27.44,27.45,15200.0,23.2285,23.2454,23.2285,23.237,15200.0
2014-06-16 13:00:00,27.45,27.47,27.43,27.47,6000.0,23.237,23.2539,23.22,23.2539,6000.0
2014-06-16 13:05:00,27.48,27.49,27.48,27.49,5600.0,23.2624,23.2708,23.2624,23.2708,5600.0
2014-06-16 13:10:00,27.48,27.48,27.47,27.48,3200.0,23.2624,23.2624,23.2539,23.2624,3200.0
2014-06-16 13:15:00,27.47,27.48,27.47,27.48,7200.0,23.2539,23.2624,23.2539,23.2624,7200.0
2014-06-16 13:20:00,27.48,27.48,27.47,27.48,1200.0,23.2624,23.2624,23.2539,23.2624,1200.0
2014-06-16 13:25:00,27.48,27.48,27.46,27.47,2800.0,23.2624,23.2624,23.2454,23.2539,2800.0
2014-06-16 13:30:00,27.48,27.48,27.47,27.47,5600.0,23.2624,23.2624,23.2539,23.2539,5600.0
2014-06-16 13:35:00,27.48,27.48,27.48,27.48,400.0,23.2624,23.2624,23.2624,23.2624,400.0
2014-06-16 13:40:00,27.47,27.47,27.46,27.47,4800.0,23.2539,23.2539,23.2454,23.2539,4800.0
2014-06-16 13:45:00,27.46,27.47,27.46,27.47,8000.0,23.2454,23.2539,23.2454,23.2539,8000.0
2014-06-16 13:50:00,27.47,27.47,27.44,27.45,11600.0,23.2539,23.2539,23.2285,23.237,11600.0
2014-06-16 13:55:00,27.45,27.45,27.43,27.43,23200.0,23.237,23.237,23.22,23.22,23200.0
2014-06-16 14:00:00,27.46,27.46,27.45,27.45,3600.0,23.2454,23.2454,23.237,23.237,3600.0
2014-06-16 14:05:00,27.45,27.46,27.45,27.46,6000.0,23.237,23.2454,23.237,23.2454,6000.0
2014-06-16 14:10:00,27.46,27.46,27.45,27.46,5200.0,23.2454,23.2454,23.237,23.2454,5200.0
2014-06-16 14:15:00,27.46,27.46,27.44,27.45,21200.0,23.2454,23.2454,23.2285,23.237,21200.0
2014-06-16 14:20:00,27.46,27.48,27.45,27.48,20400.0,23.2454,23.2624,23.237,23.2624,20400.0
2014-06-16 14:25:00,27.47,27.47,27.46,27.47,11200.0,23.2539,23.2539,23.2454,23.2539,11200.0
2014-06-16 14:30:00,27.47,27.47,27.46,27.46,4000.0,23.2539,23.2539,23.2454,23.2454,4000.0
2014-06-16 14:35:00,27.46,27.47,27.46,27.46,21200.0,23.2454,23.2539,23.2454,23.2454,21200.0
2014-06-16 14:40:00,27.46,27.46,27.45,27.45,6000.0,23.2454,23.2454,23.237,23.237,6000.0
2014-06-16 14:45:00,27.45,27.47,27.45,27.47,6400.0,23.237,23.2539,23.237,23.2539,6400.0
2014-06-16 14:50:00,27.46,27.46,27.45,27.45,1600.0,23.2454,23.2454,23.237,23.237,1600.0
2014-06-16 14:55:00,27.43,27.44,27.43,27.43,8000.0,23.22,23.2285,23.22,23.22,8000.0
2014-06-16 15:00:00,27.43,27.43,27.42,27.42,14800.0,23.22,23.22,23.2116,23.2116,14800.0
2014-06-16 15:05:00,27.42,27.43,27.42,27.43,11200.0,23.2116,23.22,23.2116,23.22,11200.0
2014-06-16 15:10:00,27.43,27.43,27.41,27.41,8000.0,23.22,23.22,23.2031,23.2031,8000.0
2014-06-16 15:15:00,27.41,27.42,27.4,27.42,8400.0,23.2031,23.2116,23.1946,23.2116,8400.0
2014-06-16 15:20:00,27.42,27.43,27.41,27.42,8000.0,23.2116,23.22,23.2031,23.2116,8000.0
2014-06-16 15:25:00,27.42,27.43,27.42,27.43,6400.0,23.2116,23.22,23.2116,23.22,6400.0
2014-06-16 15:30:00,27.44,27.44,27.43,27.43,10800.0,23.2285,23.2285,23.22,23.22,10800.0
2014-06-16 15:35:00,27.43,27.45,27.43,27.45,4400.0,23.22,23.237,23.22,23.237,4400.0
2014-06-16 15:40:00,27.45,27.45,27.44,27.45,16800.0,23.237,23.237,23.2285,23.237,16800.0
2014-06-16 15:45:00,27.45,27.46,27.45,27.45,17600.0,23.237,23.2454,23.237,23.237,17600.0
2014-06-16 15:50:00,27.45,27.46,27.45,27.46,34400.0,23.237,23.2454,23.237,23.2454,34400.0
2014-06-16 15:55:00,27.47,27.48,27.46,27.48,36000.0,23.2539,23.2624,23.2454,23.2624,36000.0
2014-06-17 09:30:00,27.44,27.49,27.42,27.45,14000.0,23.2285,23.2708,23.2116,23.237,14000.0
2014-06-17 09:35:00,27.42,27.45,27.4,27.41,44800.0,23.2116,23.237,23.1946,23.2031,44800.0
2014-06-17 09:40:00,27.41,27.46,27.41,27.46,12800.0,23.2031,23.2454,23.2031,23.2454,12800.0
2014-06-17 09:45:00,27.49,27.54,27.49,27.52,8400.0,23.2708,23.3131,23.2708,23.2962,8400.0
2014-06-17 09:50:00,27.54,27.58,27.54,27.58,8000.0,23.3131,23.347,23.3131,23.347,8000.0
2014-06-17 09:55:00,27.59,27.63,27.59,27.61,19200.0,23.3555,23.3893,23.3555,23.3724,19200.0
2014-06-17 10:00:00,27.62,27.64,27.61,27.64,16000.0,23.3809,23.3978,23.3724,23.3978,16000.0
2014-06-17 10:05:00,27.65,27.69,27.65,27.69,47600.0,23.4063,23.4401,23.4063,23.4401,47600.0
2014-06-17 10:10:00,27.71,27.72,27.67,27.7,106400.0,23.4571,23.4655,23.4232,23.4486,106400.0
2014-06-17 10:15:00,27.7,27.7,27.68,27.68,10400.0,23.4486,23.4486,23.4317,23.4317,10400.0
2014-06-17 10:20:00,27.7,27.7,27.68,27.7,4800.0,23.4486,23.4486,23.4317,23.4486,4800.0
2014-06-17 10:25:00,27.69,27.7,27.69,27.7,15200.0,23.4401,23.4486,23.4401,23.4486,15200.0
2014-06-17 10:30:00,27.7,27.7,27.64,27.64,24800.0,23.4486,23.4486,23.3978,23.3978,24800.0
2014-06-17 10:35:00,27.64,27.65,27.63,27.65,4800.0,23.3978,23.4063,23.3893,23.4063,4800.0
2014-06-17 10:40:00,27.64,27.64,27.61,27.62,57600.0,23.3978,23.3978,23.3724,23.3809,57600.0
2014-06-17 10:45:00,27.62,27.62,27.57,27.58,110400.0,23.3809,23.3809,23.3385,23.347,110400.0
2014-06-17 10:50:00,27.57,27.58,27.55,27.58,370400.0,23.3385,23.347,23.3216,23.347,370400.0
2014-06-17 10:55:00,27.57,27.61,27.54,27.61,5395200.0,23.3385,23.3724,23.3131,23.3724,5395200.0
2014-06-17 11:00:00,27.61,27.62,27.6,27.62,31600.0,23.3724,23.3809,23.3639,23.3809,31600.0
2014-06-17 11:05:00,27.62,27.62,27.56,27.57,46800.0,23.3809,23.3809,23.3301,23.3385,46800.0
2014-06-17 11:10:00,27.57,27.62,27.57,27.61,29200.0,23.3385,23.3809,23.3385,23.3724,29200.0
2014-06-17 11:15:00,27.61,27.67,27.61,27.66,28000.0,23.3724,23.4232,23.3724,23.4147,28000.0
2014-06-17 11:20:00,27.66,27.7,27.66,27.7,9600.0,23.4147,23.4486,23.4147,23.4486,9600.0
2014-06-17 11:25:00,27.69,27.71,27.68,27.7,4000.0,23.4401,23.4571,23.4317,23.4486,4000.0
2014-06-17 11:30:00,27.71,27.72,27.7,27.72,4800.0,23.4571,23.4655,23.4486,23.4655,4800.0
2014-06-17 11:35:00,27.72,27.73,27.71,27.71,10000.0,23.4655,23.474,23.4571,23.4571,10000.0
2014-06-17 11:40:00,27.71,27.71,27.67,27.68,15600.0,23.4571,23.4571,23.4232,23.4317,15600.0
2014-06-17 11:45:00,27.67,27.69,27.67,27.69,5200.0,23.4232,23.4401,23.4232,23.4401,5200.0
2014-06-17 11:50:00,27.69,27.7,27.69,27.7,8000.0,23.4401,23.4486,23.4401,23.4486,8000.0
2014-06-17 11:55:00,27.7,27.72,27.7,27.72,22000.0,23.4486,23.4655,23.4486,23.4655,22000.0
2014-06-17 12:00:00,27.72,27.72,27.71,27.71,15600.0,23.4655,23.4655,23.4571,23.4571,15600.0
2014-06-17 12:05:00,27.71,27.72,27.7,27.71,8400.0,23.4571,23.4655,23.4486,23.4571,8400.0
2014-06-17 12:10:00,27.71,27.71,27.71,27.71,10000.0,23.4571,23.4571,23.4571,23.4571,10000.0
2014-06-17 12:15:00,27.69,27.7,27.69,27.7,10800.0,23.4401,23.4486,23.4401,23.4486,10800.0
2014-06-17 12:20:00,27.69,27.71,27.69,27.71,2800.0,23.4401,23.4571,23.4401,23.4571,2800.0
2014-06-17 12:25:00,27.71,27.71,27.7,27.7,4400.0,23.4571,23.4571,23.4486,23.4486,4400.0
2014-06-17 12:30:00,27.7,27.71,27.69,27.69,8400.0,23.4486,23.4571,23.4401,23.4401,8400.0
2014-06-17 12:35:00,27.7,27.71,27.69,27.71,7200.0,23.4486,23.4571,23.4401,23.4571,7200.0
2014-06-17 12:40:00,27.72,27.73,27.72,27.73,17200.0,23.4655,23.474,23.4655,23.474,17200.0
2014-06-17 12:45:00,27.72,27.73,27.72,27.73,800.0,23.4655,23.474,23.4655,23.474,800.0
2014-06-17 12:50:00,27.74,27.75,27.72,27.74,39200.0,23.4824,23.4909,23.4655,23.4824,39200.0
2014-06-17 12:55:00,27.74,27.74,27.71,27.72,13600.0,23.4824,23.4824,23.4571,23.4655,13600.0
2014-06-17 13:00:00,27.73,27.73,27.69,27.69,18000.0,23.474,23.474,23.4401,23.4401,18000.0
2014-06-17 13:05:00,27.69,27.71,27.68,27.71,9200.0,23.4401,23.4571,23.4317,23.4571,9200.0
2014-06-17 13:10:00,27.71,27.73,27.7,27.71,10400.0,23.4571,23.474,23.4486,23.4571,10400.0
2014-06-17 13:15:00,27.72,27.73,27.72,27.73,7200.0,23.4655,23.474,23.4655,23.474,7200.0
2014-06-17 13:20:00,27.73,27.73,27.72,27.72,6400.0,23.474,23.474,23.4655,23.4655,6400.0
2014-06-17 13:25:00,27.72,27.72,27.71,27.71,12800.0,23.4655,23.4655,23.4571,23.4571,12800.0
2014-06-17 13:30:00,27.72,27.74,27.72,27.74,9600.0,23.4655,23.4824,23.4655,23.4824,9600.0
2014-06-17 13:35:00,27.73,27.74,27.72,27.74,6800.0,23.474,23.4824,23.4655,23.4824,6800.0
2014-06-17 13:40:00,27.75,27.75,27.75,27.75,2800.0,23.4909,23.4909,23.4909,23.4909,2800.0
2014-06-17 13:45:00,27.75,27.77,27.74,27.75,13600.0,23.4909,23.5078,23.4824,23.4909,13600.0
2014-06-17 13:50:00,27.75,27.75,27.74,27.74,800.0,23.4909,23.4909,23.4824,23.4824,800.0
2014-06-17 13:55:00,27.74,27.75,27.74,27.74,11200.0,23.4824,23.4909,23.4824,23.4824,11200.0
2014-06-17 14:00:00,27.73,27.74,27.7,27.7,7600.0,23.474,23.4824,23.4486,23.4486,7600.0
2014-06-17 14:05:00,27.7,27.72,27.7,27.71,19200.0,23.4486,23.4655,23.4486,23.4571,19200.0
2014-06-17 14:10:00,27.7,27.71,27.7,27.7,6000.0,23.4486,23.4571,23.4486,23.4486,6000.0
2014-06-17 14:15:00,27.71,27.71,27.7,27.7,7600.0,23.4571,23.4571,23.4486,23.4486,7600.0
2014-06-17 14:20:00,27.71,27.73,27.71,27.73,18400.0,23.4571,23.474,23.4571,23.474,18400.0
2014-06-17 14:25:00,27.72,27.74,27.72,27.73,6400.0,23.4655,23.4824,23.4655,23.474,6400.0
2014-06-17 14:30:00,27.73,27.73,27.72,27.72,11200.0,23.474,23.474,23.4655,23.4655,11200.0
2014-06-17 14:35:00,27.71,27.72,27.71,27.71,22800.0,23.4571,23.4655,23.4571,23.4571,22800.0
2014-06-17 14:40:00,27.71,27.71,27.7,27.71,27200.0,23.4571,23.4571,23.4486,23.4571,27200.0
2014-06-17 14:45:00,27.71,27.73,27.71,27.71,29200.0,23.4571,23.474,23.4571,23.4571,29200.0
2014-06-17 14:50:00,27.72,27.73,27.72,27.72,44800.0,23.4655,23.474,23.4655,23.4655,44800.0
2014-06-17 14:55:00,27.72,27.74,27.72,27.73,171600.0,23.4655,23.4824,23.4655,23.474,171600.0
2014-06-17 15:00:00,27.73,27.73,27.71,27.71,87200.0,23.474,23.474,23.4571,23.4571,87200.0
2014-06-17 15:05:00,27.72,27.72,27.69,27.7,39200.0,23.4655,23.4655,23.4401,23.4486,39200.0
2014-06-17 15:10:00,27.7,27.71,27.7,27.7,22400.0,23.4486,23.4571,23.4486,23.4486,22400.0
2014-06-17 15:15:00,27.7,27.71,27.7,27.7,32400.0,23.4486,23.4571,23.4486,23.4486,32400.0
2014-06-17 15:20:00,27.71,27.71,27.69,27.69,20800.0,23.4571,23.4571,23.4401,23.4401,20800.0
2014-06-17 15:25:00,27.69,27.7,27.68,27.69,35600.0,23.4401,23.4486,23.4317,23.4401,35600.0
2014-06-17 15:30:00,27.7,27.71,27.7,27.71,8800.0,23.4486,23.4571,23.4486,23.4571,8800.0
2014-06-17 15:35:00,27.71,27.71,27.69,27.7,13200.0,23.4571,23.4571,23.4401,23.4486,13200.0
2014-06-17 15:40:00,27.69,27.72,27.69,27.72,6800.0,23.4401,23.4655,23.4401,23.4655,6800.0
2014-06-17 15:45:00,27.72,27.72,27.7,27.7,17600.0,23.4655,23.4655,23.4486,23.4486,17600.0
2014-06-17 15:50:00,27.7,27.7,27.67,27.67,54000.0,23.4486,23.4486,23.4232,23.4232,54000.0
2014-06-17 15:55:00,27.68,27.7,27.68,27.68,138400.0,23.4317,23.4486,23.4317,23.4317,138400.0
2014-06-18 09:30:00,27.66,27.67,27.61,27.62,50800.0,23.4147,23.4232,23.3724,23.3809,50800.0
2014-06-18 09:35:00,27.62,27.64,27.61,27.64,20800.0,23.3809,23.3978,23.3724,23.3978,20800.0
2014-06-18 09:40:00,27.62,27.64,27.6,27.63,14800.0,23.3809,23.3978,23.3639,23.3893,14800.0
2014-06-18 09:45:00,27.63,27.64,27.61,27.64,34800.0,23.3893,23.3978,23.3724,23.3978,34800.0
2014-06-18 09:50:00,27.64,27.65,27.62,27.64,19600.0,23.3978,23.4063,23.3809,23.3978,19600.0
2014-06-18 09:55:00,27.65,27.67,27.65,27.67,10400.0,23.4063,23.4232,23.4063,23.4232,10400.0
2014-06-18 10:00:00,27.67,27.68,27.66,27.67,14800.0,23.4232,23.4317,23.4147,23.4232,14800.0
2014-06-18 10:05:00,27.67,27.67,27.62,27.64,18000.0,23.4232,23.4232,23.3809,23.3978,18000.0
2014-06-18 10:10:00,27.62,27.63,27.61,27.61,16800.0,23.3809,23.3893,23.3724,23.3724,16800.0
2014-06-18 10:15:00,27.61,27.64,27.61,27.62,36400.0,23.3724,23.3978,23.3724,23.3809,36400.0
2014-06-18 10:20:00,27.62,27.63,27.61,27.61,87600.0,23.3809,23.3893,23.3724,23.3724,87600.0
2014-06-18 10:25:00,27.62,27.64,27.61,27.63,92800.0,23.3809,23.3978,23.3724,23.3893,92800.0
2014-06-18 10:30:00,27.63,27.64,27.62,27.63,35600.0,23.3893,23.3978,23.3809,23.3893,35600.0
2014-06-18 10:35:00,27.63,27.64,27.62,27.64,55200.0,23.3893,23.3978,23.3809,23.3978,55200.0
2014-06-18 10:40:00,27.64,27.64,27.62,27.63,47200.0,23.3978,23.3978,23.3809,23.3893,47200.0
2014-06-18 10:45:00,27.63,27.64,27.63,27.64,48800.0,23.3893,23.3978,23.3893,23.3978,48800.0
2014-06-18 10:50:00,27.64,27.64,27.6,27.6,31600.0,23.3978,23.3978,23.3639,23.3639,31600.0
2014-06-18 10:55:00,27.6,27.61,27.56,27.56,28000.0,23.3639,23.3724,23.3301,23.3301,28000.0
2014-06-18 11:00:00,27.56,27.58,27.55,27.56,87200.0,23.3301,23.347,23.3216,23.3301,87200.0
2014-06-18 11:05:00,27.56,27.59,27.56,27.59,51200.0,23.3301,23.3555,23.3301,23.3555,51200.0
2014-06-18 11:10:00,27.59,27.6,27.59,27.59,62800.0,23.3555,23.3639,23.3555,23.3555,62800.0
2014-06-18 11:15:00,27.59,27.6,27.59,27.59,44800.0,23.3555,23.3639,23.3555,23.3555,44800.0
2014-06-18 11:20:00,27.59,27.59,27.58,27.58,16800.0,23.3555,23.3555,23.347,23.347,16800.0
2014-06-18 11:25:00,27.59,27.59,27.58,27.58,5200.0,23.3555,23.3555,23.347,23.347,5200.0
2014-06-18 11:30:00,27.58,27.59,27.58,27.59,16400.0,23.347,23.3555,23.347,23.3555,16400.0
2014-06-18 11:35:00,27.59,27.6,27.58,27.58,59200.0,23.3555,23.3639,23.347,23.347,59200.0
2014-06-18 11:40:00,27.59,27.6,27.58,27.6,8000.0,23.3555,23.3639,23.347,23.3639,8000.0
2014-06-18 11:45:00,27.6,27.6,27.59,27.6,5600.0,23.3639,23.3639,23.3555,23.3639,5600.0
2014-06-18 11:50:00,27.59,27.6,27.59,27.59,6000.0,23.3555,23.3639,23.3555,23.3555,6000.0
2014-06-18 11:55:00,27.6,27.6,27.59,27.6,5600.0,23.3639,23.3639,23.3555,23.3639,5600.0
2014-06-18 12:00:00,27.59,27.59,27.57,27.57,23600.0,23.3555,23.3555,23.3385,23.3385,23600.0
2014-06-18 12:05:00,27.57,27.58,27.57,27.58,10800.0,23.3385,23.347,23.3385,23.347,10800.0
2014-06-18 12:10:00,27.59,27.59,27.58,27.59,3200.0,23.3555,23.3555,23.347,23.3555,3200.0
2014-06-18 12:15:00,27.59,27.61,27.59,27.61,6400.0,23.3555,23.3724,23.3555,23.3724,6400.0
2014-06-18 12:20:00,27.61,27.61,27.6,27.6,5200.0,23.3724,23.3724,23.3639,23.3639,5200.0
2014-06-18 12:25:00,27.6,27.6,27.59,27.59,3600.0,23.3639,23.3639,23.3555,23.3555,3600.0
2014-06-18 12:30:00,27.59,27.6,27.59,27.6,5200.0,23.3555,23.3639,23.3555,23.3639,5200.0
2014-06-18 12:35:00,27.6,27.6,27.6,27.6,7200.0,23.3639,23.3639,23.3639,23.3639,7200.0
2014-06-18 12:40:00,27.6,27.61,27.6,27.61,15600.0,23.3639,23.3724,23.3639,23.3724,15600.0
2014-06-18 12:45:00,27.61,27.62,27.61,27.62,4000.0,23.3724,23.3809,23.3724,23.3809,4000.0
2014-06-18 12:50:00,27.63,27.64,27.62,27.63,14800.0,23.3893,23.3978,23.3809,23.3893,14800.0
2014-06-18 12:55:00,27.62,27.63,27.62,27.63,14000.0,23.3809,23.3893,23.3809,23.3893,14000.0
2014-06-18 13:00:00,27.64,27.64,27.63,27.63,17200.0,23.3978,23.3978,23.3893,23.3893,17200.0
2014-06-18 13:05:00,27.63,27.63,27.62,27.62,6800.0,23.3893,23.3893,23.3809,23.3809,6800.0
2014-06-18 13:10:00,27.62,27.63,27.62,27.62,27600.0,23.3809,23.3893,23.3809,23.3809,27600.0
2014-06-18 13:15:00,27.63,27.63,27.61,27.62,14000.0,23.3893,23.3893,23.3724,23.3809,14000.0
2014-06-18 13:20:00,27.62,27.63,27.62,27.62,5600.0,23.3809,23.3893,23.3809,23.3809,5600.0
2014-06-18 13:25:00,27.63,27.63,27.61,27.61,7600.0,23.3893,23.3893,23.3724,23.3724,7600.0
2014-06-18 13:30:00,27.61,27.61,27.59,27.59,9200.0,23.3724,23.3724,23.3555,23.3555,9200.0
2014-06-18 13:35:00,27.59,27.59,27.58,27.58,7200.0,23.3555,23.3555,23.347,23.347,7200.0
2014-06-18 13:40:00,27.58,27.58,27.57,27.57,8400.0,23.347,23.347,23.3385,23.3385,8400.0
2014-06-18 13:45:00,27.57,27.59,27.57,27.59,2800.0,23.3385,23.3555,23.3385,23.3555,2800.0
2014-06-18 13:50:00,27.59,27.6,27.59,27.6,8800.0,23.3555,23.3639,23.3555,23.3639,8800.0
2014-06-18 13:55:00,27.61,27.61,27.61,27.61,800.0,23.3724,23.3724,23.3724,23.3724,800.0
2014-06-18 14:00:00,27.59,27.72,27.59,27.68,38000.0,23.3555,23.4655,23.3555,23.4317,38000.0
2014-06-18 14:05:00,27.64,27.68,27.58,27.68,22800.0,23.3978,23.4317,23.347,23.4317,22800.0
2014-06-18 14:10:00,27.69,27.73,27.68,27.73,13600.0,23.4401,23.474,23.4317,23.474,13600.0
2014-06-18 14:15:00,27.72,27.74,27.71,27.71,16400.0,23.4655,23.4824,23.4571,23.4571,16400.0
2014-06-18 14:20:00,27.73,27.75,27.73,27.75,10800.0,23.474,23.4909,23.474,23.4909,10800.0
2014-06-18 14:25:00,27.74,27.75,27.73,27.75,5600.0,23.4824,23.4909,23.474,23.4909,5600.0
2014-06-18 14:30:00,27.75,27.79,27.74,27.74,30000.0,23.4909,23.5248,23.4824,23.4824,30000.0
2014-06-18 14:35:00,27.73,27.75,27.73,27.73,8800.0,23.474,23.4909,23.474,23.474,8800.0
2014-06-18 14:40:00,27.72,27.73,27.68,27.71,40400.0,23.4655,23.474,23.4317,23.4571,40400.0
2014-06-18 14:45:00,27.71,27.73,27.71,27.71,4000.0,23.4571,23.474,23.4571,23.4571,4000.0
2014-06-18 14:50:00,27.73,27.75,27.72,27.73,18800.0,23.474,23.4909,23.4655,23.474,18800.0
2014-06-18 14:55:00,27.73,27.75,27.73,27.74,20000.0,23.474,23.4909,23.474,23.4824,20000.0
2014-06-18 15:00:00,27.75,27.79,27.75,27.79,18400.0,23.4909,23.5248,23.4909,23.5248,18400.0
2014-06-18 15:05:00,27.79,27.81,27.79,27.79,3600.0,23.5248,23.5417,23.5248,23.5248,3600.0
2014-06-18 15:10:00,27.79,27.79,27.76,27.77,5200.0,23.5248,23.5248,23.4994,23.5078,5200.0
2014-06-18 15:15:00,27.77,27.79,27.76,27.79,6000.0,23.5078,23.5248,23.4994,23.5248,6000.0
2014-06-18 15:20:00,27.78,27.79,27.77,27.77,25600.0,23.5163,23.5248,23.5078,23.5078,25600.0
2014-06-18 15:25:00,27.77,27.79,27.76,27.78,6400.0,23.5078,23.5248,23.4994,23.5163,6400.0
2014-06-18 15:30:00,27.79,27.81,27.79,27.8,12400.0,23.5248,23.5417,23.5248,23.5332,12400.0
2014-06-18 15:35:00,27.81,27.82,27.8,27.82,23600.0,23.5417,23.5502,23.5332,23.5502,23600.0
2014-06-18 15:40:00,27.81,27.84,27.81,27.84,11200.0,23.5417,23.5671,23.5417,23.5671,11200.0
2014-06-18 15:45:00,27.84,27.84,27.82,27.82,5600.0,23.5671,23.5671,23.5502,23.5502,5600.0
2014-06-18 15:50:00,27.83,27.84,27.82,27.82,12000.0,23.5586,23.5671,23.5502,23.5502,12000.0
2014-06-18 15:55:00,27.82,27.85,27.82,27.85,36800.0,23.5502,23.5756,23.5502,23.5756,36800.0
2014-06-19 09:30:00,27.93,27.93,27.9,27.92,47200.0,23.6433,23.6433,23.6179,23.6348,47200.0
2014-06-19 09:35:00,27.92,27.93,27.9,27.91,30000.0,23.6348,23.6433,23.6179,23.6264,30000.0
2014-06-19 09:40:00,27.93,27.94,27.91,27.93,25600.0,23.6433,23.6518,23.6264,23.6433,25600.0
2014-06-19 09:45:00,27.93,27.93,27.85,27.86,36800.0,23.6433,23.6433,23.5756,23.584,36800.0
2014-06-19 09:50:00,27.86,27.86,27.83,27.86,27200.0,23.584,23.584,23.5586,23.584,27200.0
2014-06-19 09:55:00,27.86,27.86,27.83,27.85,23200.0,23.584,23.584,23.5586,23.5756,23200.0
2014-06-19 10:00:00,27.85,27.89,27.83,27.85,42800.0,23.5756,23.6094,23.5586,23.5756,42800.0
2014-06-19 10:05:00,27.85,27.88,27.84,27.87,45600.0,23.5756,23.601,23.5671,23.5925,45600.0
2014-06-19 10:10:00,27.86,27.88,27.85,27.85,16400.0,23.584,23.601,23.5756,23.5756,16400.0
2014-06-19 10:15:00,27.86,27.87,27.84,27.84,14000.0,23.584,23.5925,23.5671,23.5671,14000.0
2014-06-19 10:20:00,27.84,27.84,27.8,27.8,22800.0,23.5671,23.5671,23.5332,23.5332,22800.0
2014-06-19 10:25:00,27.8,27.83,27.79,27.82,65200.0,23.5332,23.5586,23.5248,23.5502,65200.0
2014-06-19 10:30:00,27.81,27.82,27.79,27.81,52400.0,23.5417,23.5502,23.5248,23.5417,52400.0
2014-06-19 10:35:00,27.81,27.83,27.79,27.8,33200.0,23.5417,23.5586,23.5248,23.5332,33200.0
2014-06-19 10:40:00,27.8,27.87,27.8,27.86,62400.0,23.5332,23.5925,23.5332,23.584,62400.0
2014-06-19 10:45:00,27.86,27.88,27.85,27.86,40400.0,23.584,23.601,23.5756,23.584,40400.0
2014-06-19 10:50:00,27.86,27.86,27.81,27.81,62000.0,23.584,23.584,23.5417,23.5417,62000.0
2014-06-19 10:55:00,27.81,27.81,27.78,27.78,48400.0,23.5417,23.5417,23.5163,23.5163,48400.0
2014-06-19 11:00:00,27.79,27.8,27.79,27.79,28800.0,23.5248,23.5332,23.5248,23.5248,28800.0
2014-06-19 11:05:00,27.78,27.78,27.77,27.78,11200.0,23.5163,23.5163,23.5078,23.5163,11200.0
2014-06-19 11:10:00,27.78,27.8,27.77,27.79,20800.0,23.5163,23.5332,23.5078,23.5248,20800.0
2014-06-19 11:15:00,27.8,27.8,27.78,27.79,15600.0,23.5332,23.5332,23.5163,23.5248,15600.0
2014-06-19 11:20:00,27.78,27.8,27.78,27.78,24000.0,23.5163,23.5332,23.5163,23.5163,24000.0
2014-06-19 11:25:00,27.78,27.8,27.78,27.79,23600.0,23.5163,23.5332,23.5163,23.5248,23600.0
2014-06-19 11:30:00,27.78,27.78,27.77,27.78,3600.0,23.5163,23.5163,23.5078,23.5163,3600.0
2014-06-19 11:35:00,27.78,27.79,27.78,27.79,1600.0,23.5163,23.5248,23.5163,23.5248,1600.0
2014-06-19 11:40:00,27.8,27.81,27.8,27.8,9200.0,23.5332,23.5417,23.5332,23.5332,9200.0
2014-06-19 11:45:00,27.8,27.81,27.8,27.81,8800.0,23.5332,23.5417,23.5332,23.5417,8800.0
2014-06-19 11:50:00,27.81,27.81,27.79,27.79,82800.0,23.5417,23.5417,23.5248,23.5248,82800.0
2014-06-19 11:55:00,27.79,27.79,27.78,27.78,13200.0,23.5248,23.5248,23.5163,23.5163,13200.0
2014-06-19 12:00:00,27.8,27.8,27.8,27.8,10800.0,23.5332,23.5332,23.5332,23.5332,10800.0
2014-06-19 12:05:00,27.8,27.82,27.8,27.82,26000.0,23.5332,23.5502,23.5332,23.5502,26000.0
2014-06-19 12:10:00,27.82,27.82,27.8,27.8,54800.0,23.5502,23.5502,23.5332,23.5332,54800.0
2014-06-19 12:15:00,27.81,27.82,27.81,27.82,4000.0,23.5417,23.5502,23.5417,23.5502,4000.0
2014-06-19 12:20:00,27.81,27.81,27.8,27.81,3600.0,23.5417,23.5417,23.5332,23.5417,3600.0
2014-06-19 12:25:00,27.81,27.81,27.79,27.79,14800.0,23.5417,23.5417,23.5248,23.5248,14800.0
2014-06-19 12:30:00,27.79,27.79,27.78,27.78,6000.0,23.5248,23.5248,23.5163,23.5163,6000.0
2014-06-19 12:35:00,27.78,27.8,27.78,27.8,13200.0,23.5163,23.5332,23.5163,23.5332,13200.0
2014-06-19 12:40:00,27.79,27.8,27.79,27.79,13600.0,23.5248,23.5332,23.5248,23.5248,13600.0
2014-06-19 12:45:00,27.79,27.8,27.79,27.79,4800.0,23.5248,23.5332,23.5248,23.5248,4800.0
2014-06-19 12:50:00,27.79,27.79,27.78,27.78,7600.0,23.5248,23.5248,23.5163,23.5163,7600.0
2014-06-19 12:55:00,27.78,27.79,27.76,27.77,33200.0,23.5163,23.5248,23.4994,23.5078,33200.0
2014-06-19 13:00:00,27.77,27.77,27.76,27.76,2400.0,23.5078,23.5078,23.4994,23.4994,2400.0
2014-06-19 13:05:00,27.75,27.76,27.75,27.76,4400.0,23.4909,23.4994,23.4909,23.4994,4400.0
2014-06-19 13:10:00,27.76,27.76,27.73,27.73,10400.0,23.4994,23.4994,23.474,23.474,10400.0
2014-06-19 13:15:00,27.73,27.74,27.71,27.71,7200.0,23.474,23.4824,23.4571,23.4571,7200.0
2014-06-19 13:20:00,27.72,27.74,27.72,27.74,4800.0,23.4655,23.4824,23.4655,23.4824,4800.0
2014-06-19 13:25:00,27.76,27.77,27.75,27.76,2000.0,23.4994,23.5078,23.4909,23.4994,2000.0
2014-06-19 13:30:00,27.76,27.77,27.75,27.76,4800.0,23.4994,23.5078,23.4909,23.4994,4800.0
2014-06-19 13:35:00,27.76,27.78,27.76,27.77,22400.0,23.4994,23.5163,23.4994,23.5078,22400.0
2014-06-19 13:40:00,27.76,27.76,27.75,27.75,7200.0,23.4994,23.4994,23.4909,23.4909,7200.0
2014-06-19 13:45:00,27.76,27.78,27.76,27.77,8400.0,23.4994,23.5163,23.4994,23.5078,8400.0
2014-06-19 13:50:00,27.77,27.79,27.77,27.78,22000.0,23.5078,23.5248,23.5078,23.5163,22000.0
2014-06-19 13:55:00,27.78,27.79,27.76,27.78,9200.0,23.5163,23.5248,23.4994,23.5163,9200.0
2014-06-19 14:00:00,27.78,27.78,27.77,27.78,5600.0,23.5163,23.5163,23.5078,23.5163,5600.0
2014-06-19 14:05:00,27.78,27.78,27.77,27.77,6000.0,23.5163,23.5163,23.5078,23.5078,6000.0
2014-06-19 14:10:00,27.78,27.81,27.78,27.81,20000.0,23.5163,23.5417,23.5163,23.5417,20000.0
2014-06-19 14:15:00,27.81,27.81,27.8,27.81,5200.0,23.5417,23.5417,23.5332,23.5417,5200.0
2014-06-19 14:20:00,27.8,27.83,27.8,27.83,20800.0,23.5332,23.5586,23.5332,23.5586,20800.0
2014-06-19 14:25:00,27.83,27.83,27.81,27.81,11200.0,23.5586,23.5586,23.5417,23.5417,11200.0
2014-06-19 14:30:00,27.8,27.8,27.78,27.79,12800.0,23.5332,23.5332,23.5163,23.5248,12800.0
2014-06-19 14:35:00,27.8,27.81,27.8,27.81,9600.0,23.5332,23.5417,23.5332,23.5417,9600.0
2014-06-19 14:40:00,27.81,27.82,27.81,27.81,6000.0,23.5417,23.5502,23.5417,23.5417,6000.0
2014-06-19 14:45:00,27.81,27.82,27.81,27.82,20000.0,23.5417,23.5502,23.5417,23.5502,20000.0
2014-06-19 14:50:00,27.82,27.82,27.81,27.81,18800.0,23.5502,23.5502,23.5417,23.5417,18800.0
2014-06-19 14:55:00,27.81,27.82,27.81,27.81,46400.0,23.5417,23.5502,23.5417,23.5417,46400.0
2014-06-19 15:00:00,27.81,27.82,27.81,27.82,12000.0,23.5417,23.5502,23.5417,23.5502,12000.0
2014-06-19 15:05:00,27.82,27.82,27.8,27.8,16800.0,23.5502,23.5502,23.5332,23.5332,16800.0
2014-06-19 15:10:00,27.8,27.81,27.8,27.8,17200.0,23.5332,23.5417,23.5332,23.5332,17200.0
2014-06-19 15:15:00,27.81,27.81,27.8,27.81,6800.0,23.5417,23.5417,23.5332,23.5417,6800.0
2014-06-19 15:20:00,27.81,27.85,27.81,27.84,16800.0,23.5417,23.5756,23.5417,23.5671,16800.0
2014-06-19 15:25:00,27.85,27.85,27.84,27.85,20000.0,23.5756,23.5756,23.5671,23.5756,20000.0
2014-06-19 15:30:00,27.86,27.86,27.85,27.85,9600.0,23.584,23.584,23.5756,23.5756,9600.0
2014-06-19 15:35:00,27.84,27.85,27.83,27.85,13600.0,23.5671,23.5756,23.5586,23.5756,13600.0
2014-06-19 15:40:00,27.85,27.86,27.85,27.86,12800.0,23.5756,23.584,23.5756,23.584,12800.0
2014-06-19 15:45:00,27.86,27.86,27.85,27.85,16000.0,23.584,23.584,23.5756,23.5756,16000.0
2014-06-19 15:50:00,27.85,27.87,27.85,27.86,34000.0,23.5756,23.5925,23.5756,23.584,34000.0
2014-06-19 15:55:00,27.86,27.87,27.84,27.86,55200.0,23.584,23.5925,23.5671,23.584,55200.0
2014-06-20 09:30:00,27.89,27.9,27.86,27.89,54800.0,23.6094,23.6179,23.584,23.6094,54800.0
2014-06-20 09:35:00,27.88,27.88,27.85,27.86,13200.0,23.601,23.601,23.5756,23.584,13200.0
2014-06-20 09:40:00,27.85,27.85,27.82,27.82,6800.0,23.5756,23.5756,23.5502,23.5502,6800.0
2014-06-20 09:45:00,27.83,27.85,27.8,27.83,16400.0,23.5586,23.5756,23.5332,23.5586,16400.0
2014-06-20 09:50:00,27.84,27.87,27.84,27.87,14000.0,23.5671,23.5925,23.5671,23.5925,14000.0
2014-06-20 09:55:00,27.86,27.86,27.83,27.83,2800.0,23.584,23.584,23.5586,23.5586,2800.0
2014-06-20 10:00:00,27.83,27.85,27.82,27.82,7200.0,23.5586,23.5756,23.5502,23.5502,7200.0
2014-06-20 10:05:00,27.84,27.84,27.82,27.84,5200.0,23.5671,23.5671,23.5502,23.5671,5200.0
2014-06-20 10:10:00,27.84,27.87,27.84,27.85,17200.0,23.5671,23.5925,23.5671,23.5756,17200.0
2014-06-20 10:15:00,27.85,27.87,27.84,27.84,6400.0,23.5756,23.5925,23.5671,23.5671,6400.0
2014-06-20 10:20:00,27.84,27.85,27.84,27.84,3200.0,23.5671,23.5756,23.5671,23.5671,3200.0
2014-06-20 10:25:00,27.84,27.84,27.81,27.83,10000.0,23.5671,23.5671,23.5417,23.5586,10000.0
2014-06-20 10:30:00,27.82,27.84,27.82,27.83,30000.0,23.5502,23.5671,23.5502,23.5586,30000.0
2014-06-20 10:35:00,27.84,27.85,27.83,27.85,34800.0,23.5671,23.5756,23.5586,23.5756,34800.0
2014-06-20 10:40:00,27.85,27.85,27.84,27.85,10400.0,23.5756,23.5756,23.5671,23.5756,10400.0
2014-06-20 10:45:00,27.85,27.86,27.84,27.84,6800.0,23.5756,23.584,23.5671,23.5671,6800.0
2014-06-20 10:50:00,27.85,27.86,27.85,27.86,2000.0,23.5756,23.584,23.5756,23.584,2000.0
2014-06-20 10:55:00,27.88,27.89,27.88,27.89,12400.0,23.601,23.6094,23.601,23.6094,12400.0
2014-06-20 11:00:00,27.89,27.92,27.89,27.91,9200.0,23.6094,23.6348,23.6094,23.6264,9200.0
2014-06-20 11:05:00,27.92,27.92,27.9,27.92,13200.0,23.6348,23.6348,23.6179,23.6348,13200.0
2014-06-20 11:10:00,27.93,27.93,27.92,27.92,12800.0,23.6433,23.6433,23.6348,23.6348,12800.0
2014-06-20 11:15:00,27.92,27.93,27.92,27.93,4800.0,23.6348,23.6433,23.6348,23.6433,4800.0
2014-06-20 11:20:00,27.93,27.93,27.92,27.92,7600.0,23.6433,23.6433,23.6348,23.6348,7600.0
2014-06-20 11:25:00,27.92,27.93,27.89,27.9,16000.0,23.6348,23.6433,23.6094,23.6179,16000.0
2014-06-20 11:30:00,27.89,27.91,27.89,27.9,6400.0,23.6094,23.6264,23.6094,23.6179,6400.0
2014-06-20 11:35:00,27.9,27.91,27.89,27.9,67600.0,23.6179,23.6264,23.6094,23.6179,67600.0
2014-06-20 11:40:00,27.89,27.9,27.89,27.9,13600.0,23.6094,23.6179,23.6094,23.6179,13600.0
2014-06-20 11:45:00,27.9,27.91,27.9,27.9,47200.0,23.6179,23.6264,23.6179,23.6179,47200.0
2014-06-20 11:50:00,27.9,27.9,27.87,27.87,20800.0,23.6179,23.6179,23.5925,23.5925,20800.0
2014-06-20 11:55:00,27.88,27.89,27.88,27.89,19200.0,23.601,23.6094,23.601,23.6094,19200.0
2014-06-20 12:00:00,27.89,27.89,27.88,27.88,14800.0,23.6094,23.6094,23.601,23.601,14800.0
2014-06-20 12:05:00,27.88,27.88,27.86,27.86,6800.0,23.601,23.601,23.584,23.584,6800.0
2014-06-20 12:10:00,27.86,27.87,27.85,27.87,40400.0,23.584,23.5925,23.5756,23.5925,40400.0
2014-06-20 12:15:00,27.86,27.87,27.86,27.86,24400.0,23.584,23.5925,23.584,23.584,24400.0
2014-06-20 12:20:00,27.86,27.87,27.86,27.87,9200.0,23.584,23.5925,23.584,23.5925,9200.0
2014-06-20 12:25:00,27.87,27.88,27.86,27.87,6000.0,23.5925,23.601,23.584,23.5925,6000.0
2014-06-20 12:30:00,27.87,27.88,27.87,27.88,9200.0,23.5925,23.601,23.5925,23.601,9200.0
2014-06-20 12:35:00,27.88,27.88,27.86,27.86,6000.0,23.601,23.601,23.584,23.584,6000.0
2014-06-20 12:40:00,27.86,27.87,27.86,27.86,7200.0,23.584,23.5925,23.584,23.584,7200.0
2014-06-20 12:45:00,27.87,27.87,27.85,27.85,12800.0,23.5925,23.5925,23.5756,23.5756,12800.0
2014-06-20 12:50:00,27.86,27.86,27.85,27.86,9600.0,23.584,23.584,23.5756,23.584,9600.0
2014-06-20 12:55:00,27.85,27.86,27.85,27.86,12000.0,23.5756,23.584,23.5756,23.584,12000.0
2014-06-20 13:00:00,27.86,27.87,27.86,27.86,4000.0,23.584,23.5925,23.584,23.584,4000.0
2014-06-20 13:05:00,27.86,27.87,27.86,27.87,6400.0,23.584,23.5925,23.584,23.5925,6400.0
2014-06-20 13:10:00,27.86,27.87,27.86,27.87,12400.0,23.584,23.5925,23.584,23.5925,12400.0
2014-06-20 13:15:00,27.88,27.88,27.87,27.87,19200.0,23.601,23.601,23.5925,23.5925,19200.0
2014-06-20 13:20:00,27.88,27.88,27.86,27.86,6000.0,23.601,23.601,23.584,23.584,6000.0
2014-06-20 13:25:00,27.87,27.89,27.87,27.88,5600.0,23.5925,23.6094,23.5925,23.601,5600.0
2014-06-20 13:30:00,27.88,27.88,27.86,27.87,8400.0,23.601,23.601,23.584,23.5925,8400.0
2014-06-20 13:35:00,27.87,27.88,27.87,27.88,12000.0,23.5925,23.601,23.5925,23.601,12000.0
2014-06-20 13:40:00,27.88,27.88,27.87,27.87,5200.0,23.601,23.601,23.5925,23.5925,5200.0
2014-06-20 13:45:00,27.88,27.89,27.88,27.89,3600.0,23.601,23.6094,23.601,23.6094,3600.0
2014-06-20 13:50:00,27.89,27.89,27.89,27.89,15600.0,23.6094,23.6094,23.6094,23.6094,15600.0
2014-06-20 13:55:00,27.89,27.89,27.88,27.89,7200.0,23.6094,23.6094,23.601,23.6094,7200.0
2014-06-20 14:00:00,27.89,27.89,27.88,27.88,20000.0,23.6094,23.6094,23.601,23.601,20000.0
2014-06-20 14:05:00,27.88,27.9,27.88,27.89,11600.0,23.601,23.6179,23.601,23.6094,11600.0
2014-06-20 14:10:00,27.89,27.9,27.89,27.9,2400.0,23.6094,23.6179,23.6094,23.6179,2400.0
2014-06-20 14:15:00,27.9,27.9,27.89,27.9,16000.0,23.6179,23.6179,23.6094,23.6179,16000.0
2014-06-20 14:20:00,27.9,27.9,27.89,27.89,7200.0,23.6179,23.6179,23.6094,23.6094,7200.0
2014-06-20 14:25:00,27.89,27.9,27.89,27.9,6400.0,23.6094,23.6179,23.6094,23.6179,6400.0
2014-06-20 14:30:00,27.9,27.9,27.89,27.89,7200.0,23.6179,23.6179,23.6094,23.6094,7200.0
2014-06-20 14:35:00,27.88,27.9,27.88,27.9,14400.0,23.601,23.6179,23.601,23.6179,14400.0
2014-06-20 14:40:00,27.9,27.9,27.88,27.89,15600.0,23.6179,23.6179,23.601,23.6094,15600.0
2014-06-20 14:45:00,27.9,27.9,27.88,27.89,15600.0,23.6179,23.6179,23.601,23.6094,15600.0
2014-06-20 14:50:00,27.9,27.9,27.89,27.9,48800.0,23.6179,23.6179,23.6094,23.6179,48800.0
2014-06-20 14:55:00,27.9,27.9,27.89,27.9,12800.0,23.6179,23.6179,23.6094,23.6179,12800.0
2014-06-20 15:00:00,27.9,27.9,27.88,27.89,20800.0,23.6179,23.6179,23.601,23.6094,20800.0
2014-06-20 15:05:00,27.89,27.9,27.89,27.9,75600.0,23.6094,23.6179,23.6094,23.6179,75600.0
2014-06-20 15:10:00,27.9,27.91,27.9,27.9,8400.0,23.6179,23.6264,23.6179,23.6179,8400.0
2014-06-20 15:15:00,27.91,27.92,27.9,27.91,30000.0,23.6264,23.6348,23.6179,23.6264,30000.0
2014-06-20 15:20:00,27.91,27.92,27.91,27.92,13200.0,23.6264,23.6348,23.6264,23.6348,13200.0
2014-06-20 15:25:00,27.92,27.92,27.91,27.92,18400.0,23.6348,23.6348,23.6264,23.6348,18400.0
2014-06-20 15:30:00,27.92,27.94,27.92,27.94,17200.0,23.6348,23.6518,23.6348,23.6518,17200.0
2014-06-20 15:35:00,27.94,27.95,27.94,27.95,16000.0,23.6518,23.6602,23.6518,23.6602,16000.0
2014-06-20 15:40:00,27.95,27.95,27.94,27.95,32400.0,23.6602,23.6602,23.6518,23.6602,32400.0
2014-06-20 15:45:00,27.95,27.95,27.93,27.93,28400.0,23.6602,23.6602,23.6433,23.6433,28400.0
2014-06-20 15:50:00,27.93,27.96,27.93,27.96,58400.0,23.6433,23.6687,23.6433,23.6687,58400.0
2014-06-20 15:55:00,27.96,27.96,27.94,27.96,136800.0,23.6687,23.6687,23.6518,23.6687,136800.0
2014-06-23 09:30:00,28.03,28.11,27.98,27.99,566400.0,23.7279,23.7957,23.6856,23.6941,566400.0
2014-06-23 09:35:00,27.98,27.98,27.93,27.95,225200.0,23.6856,23.6856,23.6433,23.6602,225200.0
2014-06-23 09:40:00,27.95,27.97,27.93,27.94,106000.0,23.6602,23.6771,23.6433,23.6518,106000.0
2014-06-23 09:45:00,27.94,27.95,27.9,27.9,50000.0,23.6518,23.6602,23.6179,23.6179,50000.0
2014-06-23 09:50:00,27.91,27.96,27.9,27.95,232400.0,23.6264,23.6687,23.6179,23.6602,232400.0
2014-06-23 09:55:00,27.95,27.98,27.94,27.97,23200.0,23.6602,23.6856,23.6518,23.6771,23200.0
2014-06-23 10:00:00,27.97,28.01,27.97,28.0,36400.0,23.6771,23.711,23.6771,23.7025,36400.0
2014-06-23 10:05:00,28.0,28.02,27.98,27.99,31200.0,23.7025,23.7195,23.6856,23.6941,31200.0
2014-06-23 10:10:00,27.99,27.99,27.93,27.94,34800.0,23.6941,23.6941,23.6433,23.6518,34800.0
2014-06-23 10:15:00,27.95,27.98,27.94,27.98,25600.0,23.6602,23.6856,23.6518,23.6856,25600.0
2014-06-23 10:20:00,27.97,27.99,27.96,27.97,20400.0,23.6771,23.6941,23.6687,23.6771,20400.0
2014-06-23 10:25:00,27.97,27.97,27.93,27.95,17600.0,23.6771,23.6771,23.6433,23.6602,17600.0
2014-06-23 10:30:00,27.95,27.96,27.95,27.95,5600.0,23.6602,23.6687,23.6602,23.6602,5600.0
2014-06-23 10:35:00,27.95,27.95,27.93,27.93,19200.0,23.6602,23.6602,23.6433,23.6433,19200.0
2014-06-23 10:40:00,27.93,27.95,27.92,27.93,44000.0,23.6433,23.6602,23.6348,23.6433,44000.0
2014-06-23 10:45:00,27.94,27.97,27.93,27.93,9600.0,23.6518,23.6771,23.6433,23.6433,9600.0
2014-06-23 10:50:00,27.92,27.92,27.91,27.91,19200.0,23.6348,23.6348,23.6264,23.6264,19200.0
2014-06-23 10:55:00,27.91,27.92,27.91,27.91,63200.0,23.6264,23.6348,23.6264,23.6264,63200.0
2014-06-23 11:00:00,27.91,27.92,27.91,27.92,13200.0,23.6264,23.6348,23.6264,23.6348,13200.0
2014-06-23 11:05:00,27.91,27.91,27.89,27.9,74800.0,23.6264,23.6264,23.6094,23.6179,74800.0
2014-06-23 11:10:00,27.91,27.91,27.9,27.9,12800.0,23.6264,23.6264,23.6179,23.6179,12800.0
2014-06-23 11:15:00,27.91,27.91,27.88,27.9,23600.0,23.6264,23.6264,23.601,23.6179,23600.0
2014-06-23 11:20:00,27.89,27.91,27.89,27.91,24800.0,23.6094,23.6264,23.6094,23.6264,24800.0
2014-06-23 11:25:00,27.9,27.9,27.86,27.86,18400.0,23.6179,23.6179,23.584,23.584,18400.0
2014-06-23 11:30:00,27.86,27.86,27.84,27.86,21600.0,23.584,23.584,23.5671,23.584,21600.0
2014-06-23 11:35:00,27.86,27.86,27.85,27.86,12800.0,23.584,23.584,23.5756,23.584,12800.0
2014-06-23 11:40:00,27.86,27.87,27.86,27.87,12000.0,23.584,23.5925,23.584,23.5925,12000.0
2014-06-23 11:45:00,27.87,27.87,27.85,27.86,9600.0,23.5925,23.5925,23.5756,23.584,9600.0
2014-06-23 11:50:00,27.86,27.86,27.84,27.84,14800.0,23.584,23.584,23.5671,23.5671,14800.0
2014-06-23 11:55:00,27.85,27.86,27.85,27.86,14000.0,23.5756,23.584,23.5756,23.584,14000.0
2014-06-23 12:00:00,27.85,27.86,27.85,27.86,14400.0,23.5756,23.584,23.5756,23.584,14400.0
2014-06-23 12:05:00,27.86,27.87,27.86,27.87,12400.0,23.584,23.5925,23.584,23.5925,12400.0
2014-06-23 12:10:00,27.87,27.87,27.86,27.87,12000.0,23.5925,23.5925,23.584,23.5925,12000.0
2014-06-23 12:15:00,27.87,27.87,27.86,27.86,30800.0,23.5925,23.5925,23.584,23.584,30800.0
2014-06-23 12:20:00,27.86,27.87,27.86,27.86,28400.0,23.584,23.5925,23.584,23.584,28400.0
2014-06-23 12:25:00,27.87,27.88,27.87,27.87,14400.0,23.5925,23.601,23.5925,23.5925,14400.0
2014-06-23 12:30:00,27.88,27.89,27.88,27.88,24800.0,23.601,23.6094,23.601,23.601,24800.0
2014-06-23 12:35:00,27.88,27.88,27.87,27.88,17200.0,23.601,23.601,23.5925,23.601,17200.0
2014-06-23 12:40:00,27.88,27.88,27.87,27.88,18400.0,23.601,23.601,23.5925,23.601,18400.0
2014-06-23 12:45:00,27.88,27.88,27.88,27.88,14800.0,23.601,23.601,23.601,23.601,14800.0
2014-06-23 12:50:00,27.88,27.88,27.87,27.88,9600.0,23.601,23.601,23.5925,23.601,9600.0
2014-06-23 12:55:00,27.88,27.89,27.87,27.88,26000.0,23.601,23.6094,23.5925,23.601,26000.0
2014-06-23 13:00:00,27.88,27.88,27.87,27.87,1600.0,23.601,23.601,23.5925,23.5925,1600.0
2014-06-23 13:05:00,27.88,27.88,27.87,27.88,14800.0,23.601,23.601,23.5925,23.601,14800.0
2014-06-23 13:10:00,27.87,27.87,27.86,27.86,10400.0,23.5925,23.5925,23.584,23.584,10400.0
2014-06-23 13:15:00,27.85,27.86,27.83,27.83,24000.0,23.5756,23.584,23.5586,23.5586,24000.0
2014-06-23 13:20:00,27.84,27.85,27.83,27.83,25200.0,23.5671,23.5756,23.5586,23.5586,25200.0
2014-06-23 13:25:00,27.83,27.84,27.83,27.84,26800.0,23.5586,23.5671,23.5586,23.5671,26800.0
2014-06-23 13:30:00,27.84,27.84,27.83,27.83,17200.0,23.5671,23.5671,23.5586,23.5586,17200.0
2014-06-23 13:35:00,27.84,27.86,27.84,27.85,52800.0,23.5671,23.584,23.5671,23.5756,52800.0
2014-06-23 13:40:00,27.85,27.85,27.84,27.84,7600.0,23.5756,23.5756,23.5671,23.5671,7600.0
2014-06-23 13:45:00,27.84,27.84,27.83,27.84,63200.0,23.5671,23.5671,23.5586,23.5671,63200.0
2014-06-23 13:50:00,27.84,27.86,27.83,27.86,30400.0,23.5671,23.584,23.5586,23.584,30400.0
2014-06-23 13:55:00,27.86,27.87,27.86,27.86,34800.0,23.584,23.5925,23.584,23.584,34800.0
2014-06-23 14:00:00,27.86,27.88,27.86,27.86,23600.0,23.584,23.601,23.584,23.584,23600.0
2014-06-23 14:05:00,27.87,27.87,27.86,27.86,17200.0,23.5925,23.5925,23.584,23.584,17200.0
2014-06-23 14:10:00,27.86,27.89,27.86,27.89,31200.0,23.584,23.6094,23.584,23.6094,31200.0
2014-06-23 14:15:00,27.89,27.9,27.89,27.9,38000.0,23.6094,23.6179,23.6094,23.6179,38000.0
2014-06-23 14:20:00,27.9,27.92,27.9,27.92,27200.0,23.6179,23.6348,23.6179,23.6348,27200.0
2014-06-23 14:25:00,27.91,27.92,27.9,27.91,26400.0,23.6264,23.6348,23.6179,23.6264,26400.0
2014-06-23 14:30:00,27.9,27.91,27.89,27.89,9600.0,23.6179,23.6264,23.6094,23.6094,9600.0
2014-06-23 14:35:00,27.89,27.89,27.88,27.89,12800.0,23.6094,23.6094,23.601,23.6094,12800.0
2014-06-23 14:40:00,27.89,27.89,27.89,27.89,16800.0,23.6094,23.6094,23.6094,23.6094,16800.0
2014-06-23 14:45:00,27.89,27.9,27.88,27.88,32400.0,23.6094,23.6179,23.601,23.601,32400.0
2014-06-23 14:50:00,27.88,27.88,27.87,27.88,21200.0,23.601,23.601,23.5925,23.601,21200.0
2014-06-23 14:55:00,27.88,27.9,27.88,27.9,19600.0,23.601,23.6179,23.601,23.6179,19600.0
2014-06-23 15:00:00,27.89,27.9,27.89,27.89,14000.0,23.6094,23.6179,23.6094,23.6094,14000.0
2014-06-23 15:05:00,27.89,27.89,27.88,27.88,26400.0,23.6094,23.6094,23.601,23.601,26400.0
2014-06-23 15:10:00,27.88,27.88,27.87,27.88,32000.0,23.601,23.601,23.5925,23.601,32000.0
2014-06-23 15:15:00,27.88,27.88,27.88,27.88,30000.0,23.601,23.601,23.601,23.601,30000.0
2014-06-23 15:20:00,27.88,27.89,27.87,27.88,50000.0,23.601,23.6094,23.5925,23.601,50000.0
2014-06-23 15:25:00,27.88,27.88,27.86,27.87,17200.0,23.601,23.601,23.584,23.5925,17200.0
2014-06-23 15:30:00,27.86,27.88,27.86,27.88,32000.0,23.584,23.601,23.584,23.601,32000.0
2014-06-23 15:35:00,27.88,27.88,27.87,27.88,22800.0,23.601,23.601,23.5925,23.601,22800.0
2014-06-23 15:40:00,27.88,27.9,27.88,27.89,70800.0,23.601,23.6179,23.601,23.6094,70800.0
2014-06-23 15:45:00,27.89,27.9,27.88,27.9,30800.0,23.6094,23.6179,23.601,23.6179,30800.0
2014-06-23 15:50:00,27.9,27.9,27.88,27.89,22800.0,23.6179,23.6179,23.601,23.6094,22800.0
2014-06-23 15:55:00,27.89,27.91,27.88,27.9,64000.0,23.6094,23.6264,23.601,23.6179,64000.0
2014-06-24 09:30:00,27.8,27.84,27.76,27.8,68800.0,23.6012,23.6352,23.5672,23.6012,68800.0
2014-06-24 09:35:00,27.8,27.8,27.76,27.76,24400.0,23.6012,23.6012,23.5672,23.5672,24400.0
2014-06-24 09:40:00,27.77,27.77,27.75,27.76,10400.0,23.5757,23.5757,23.5588,23.5672,10400.0
2014-06-24 09:45:00,27.77,27.79,27.75,27.75,24400.0,23.5757,23.5927,23.5588,23.5588,24400.0
2014-06-24 09:50:00,27.75,27.75,27.73,27.73,12400.0,23.5588,23.5588,23.5418,23.5418,12400.0
2014-06-24 09:55:00,27.73,27.74,27.71,27.72,20400.0,23.5418,23.5503,23.5248,23.5333,20400.0
2014-06-24 10:00:00,27.71,27.76,27.71,27.75,22000.0,23.5248,23.5672,23.5248,23.5588,22000.0
2014-06-24 10:05:00,27.8,27.87,27.8,27.87,27600.0,23.6012,23.6606,23.6012,23.6606,27600.0
2014-06-24 10:10:00,27.88,27.9,27.85,27.89,34400.0,23.6691,23.6861,23.6437,23.6776,34400.0
2014-06-24 10:15:00,27.89,27.89,27.87,27.89,13600.0,23.6776,23.6776,23.6606,23.6776,13600.0
2014-06-24 10:20:00,27.9,27.92,27.89,27.92,15600.0,23.6861,23.7031,23.6776,23.7031,15600.0
2014-06-24 10:25:00,27.92,27.93,27.89,27.93,31200.0,23.7031,23.7116,23.6776,23.7116,31200.0
2014-06-24 10:30:00,27.94,27.98,27.94,27.97,12000.0,23.7201,23.754,23.7201,23.7455,12000.0
2014-06-24 10:35:00,27.97,28.0,27.97,28.0,15200.0,23.7455,23.771,23.7455,23.771,15200.0
2014-06-24 10:40:00,28.0,28.0,27.99,27.99,9600.0,23.771,23.771,23.7625,23.7625,9600.0
2014-06-24 10:45:00,27.99,27.99,27.98,27.98,4800.0,23.7625,23.7625,23.754,23.754,4800.0
2014-06-24 10:50:00,27.98,27.98,27.98,27.98,16000.0,23.754,23.754,23.754,23.754,16000.0
2014-06-24 10:55:00,27.98,28.0,27.98,28.0,21600.0,23.754,23.771,23.754,23.771,21600.0
2014-06-24 11:00:00,28.0,28.02,28.0,28.02,42000.0,23.771,23.788,23.771,23.788,42000.0
2014-06-24 11:05:00,28.02,28.03,27.99,28.0,52800.0,23.788,23.7965,23.7625,23.771,52800.0
2014-06-24 11:10:00,27.99,28.0,27.99,28.0,9600.0,23.7625,23.771,23.7625,23.771,9600.0
2014-06-24 11:15:00,28.0,28.01,27.99,28.01,21200.0,23.771,23.7795,23.7625,23.7795,21200.0
2014-06-24 11:20:00,28.0,28.01,28.0,28.0,5600.0,23.771,23.7795,23.771,23.771,5600.0
2014-06-24 11:25:00,28.0,28.02,28.0,28.01,11200.0,23.771,23.788,23.771,23.7795,11200.0
2014-06-24 11:30:00,28.01,28.03,28.0,28.0,20000.0,23.7795,23.7965,23.771,23.771,20000.0
2014-06-24 11:35:00,27.99,27.99,27.98,27.98,6400.0,23.7625,23.7625,23.754,23.754,6400.0
2014-06-24 11:40:00,27.98,27.99,27.98,27.99,37200.0,23.754,23.7625,23.754,23.7625,37200.0
2014-06-24 11:45:00,28.0,28.0,27.99,27.99,8400.0,23.771,23.771,23.7625,23.7625,8400.0
2014-06-24 11:50:00,28.0,28.0,27.99,27.99,8000.0,23.771,23.771,23.7625,23.7625,8000.0
2014-06-24 11:55:00,27.99,28.0,27.99,28.0,12000.0,23.7625,23.771,23.7625,23.771,12000.0
2014-06-24 12:00:00,28.0,28.0,28.0,28.0,2000.0,23.771,23.771,23.771,23.771,2000.0
2014-06-24 12:05:00,27.99,27.99,27.98,27.99,6400.0,23.7625,23.7625,23.754,23.7625,6400.0
2014-06-24 12:10:00,27.99,27.99,27.97,27.97,6800.0,23.7625,23.7625,23.7455,23.7455,6800.0
2014-06-24 12:15:00,27.97,27.97,27.96,27.96,3600.0,23.7455,23.7455,23.737,23.737,3600.0
2014-06-24 12:20:00,27.96,27.96,27.96,27.96,4800.0,23.737,23.737,23.737,23.737,4800.0
2014-06-24 12:25:00,27.94,27.97,27.94,27.97,32400.0,23.7201,23.7455,23.7201,23.7455,32400.0
2014-06-24 12:30:00,27.97,27.97,27.97,27.97,24400.0,23.7455,23.7455,23.7455,23.7455,24400.0
2014-06-24 12:35:00,27.97,27.97,27.97,27.97,3600.0,23.7455,23.7455,23.7455,23.7455,3600.0
2014-06-24 12:40:00,27.97,27.97,27.97,27.97,2000.0,23.7455,23.7455,23.7455,23.7455,2000.0
2014-06-24 12:45:00,27.97,27.97,27.95,27.95,4400.0,23.7455,23.7455,23.7285,23.7285,4400.0
2014-06-24 12:50:00,27.95,27.95,27.93,27.93,2800.0,23.7285,23.7285,23.7116,23.7116,2800.0
2014-06-24 12:55:00,27.93,27.94,27.9,27.91,18800.0,23.7116,23.7201,23.6861,23.6946,18800.0
2014-06-24 13:00:00,27.91,27.91,27.86,27.86,7600.0,23.6946,23.6946,23.6521,23.6521,7600.0
2014-06-24 13:05:00,27.85,27.85,27.83,27.84,12800.0,23.6437,23.6437,23.6267,23.6352,12800.0
2014-06-24 13:10:00,27.84,27.84,27.8,27.8,27200.0,23.6352,23.6352,23.6012,23.6012,27200.0
2014-06-24 13:15:00,27.81,27.81,27.75,27.75,54000.0,23.6097,23.6097,23.5588,23.5588,54000.0
2014-06-24 13:20:00,27.76,27.78,27.75,27.78,42400.0,23.5672,23.5842,23.5588,23.5842,42400.0
2014-06-24 13:25:00,27.76,27.81,27.75,27.8,24000.0,23.5672,23.6097,23.5588,23.6012,24000.0
2014-06-24 13:30:00,27.8,27.84,27.8,27.84,29200.0,23.6012,23.6352,23.6012,23.6352,29200.0
2014-06-24 13:35:00,27.84,27.85,27.83,27.85,18400.0,23.6352,23.6437,23.6267,23.6437,18400.0
2014-06-24 13:40:00,27.85,27.85,27.82,27.82,10400.0,23.6437,23.6437,23.6182,23.6182,10400.0
2014-06-24 13:45:00,27.82,27.83,27.79,27.8,13600.0,23.6182,23.6267,23.5927,23.6012,13600.0
2014-06-24 13:50:00,27.79,27.81,27.77,27.77,40800.0,23.5927,23.6097,23.5757,23.5757,40800.0
2014-06-24 13:55:00,27.78,27.78,27.74,27.74,50400.0,23.5842,23.5842,23.5503,23.5503,50400.0
2014-06-24 14:00:00,27.74,27.79,27.74,27.79,12000.0,23.5503,23.5927,23.5503,23.5927,12000.0
2014-06-24 14:05:00,27.78,27.79,27.77,27.78,8800.0,23.5842,23.5927,23.5757,23.5842,8800.0
2014-06-24 14:10:00,27.78,27.8,27.78,27.8,11600.0,23.5842,23.6012,23.5842,23.6012,11600.0
2014-06-24 14:15:00,27.8,27.8,27.79,27.79,5200.0,23.6012,23.6012,23.5927,23.5927,5200.0
2014-06-24 14:20:00,27.79,27.79,27.75,27.76,11600.0,23.5927,23.5927,23.5588,23.5672,11600.0
2014-06-24 14:25:00,27.75,27.75,27.72,27.73,23600.0,23.5588,23.5588,23.5333,23.5418,23600.0
2014-06-24 14:30:00,27.73,27.74,27.7,27.7,16800.0,23.5418,23.5503,23.5163,23.5163,16800.0
2014-06-24 14:35:00,27.7,27.73,27.7,27.73,25200.0,23.5163,23.5418,23.5163,23.5418,25200.0
2014-06-24 14:40:00,27.73,27.75,27.72,27.75,10000.0,23.5418,23.5588,23.5333,23.5588,10000.0
2014-06-24 14:45:00,27.74,27.75,27.73,27.75,90800.0,23.5503,23.5588,23.5418,23.5588,90800.0
2014-06-24 14:50:00,27.75,27.75,27.73,27.74,26800.0,23.5588,23.5588,23.5418,23.5503,26800.0
2014-06-24 14:55:00,27.74,27.76,27.74,27.75,58000.0,23.5503,23.5672,23.5503,23.5588,58000.0
2014-06-24 15:00:00,27.74,27.74,27.7,27.71,17200.0,23.5503,23.5503,23.5163,23.5248,17200.0
2014-06-24 15:05:00,27.72,27.72,27.66,27.66,33200.0,23.5333,23.5333,23.4823,23.4823,33200.0
2014-06-24 15:10:00,27.66,27.67,27.61,27.64,32000.0,23.4823,23.4908,23.4399,23.4654,32000.0
2014-06-24 15:15:00,27.63,27.66,27.62,27.62,40400.0,23.4569,23.4823,23.4484,23.4484,40400.0
2014-06-24 15:20:00,27.61,27.63,27.6,27.6,20800.0,23.4399,23.4569,23.4314,23.4314,20800.0
2014-06-24 15:25:00,27.6,27.66,27.6,27.62,12000.0,23.4314,23.4823,23.4314,23.4484,12000.0
2014-06-24 15:30:00,27.63,27.64,27.62,27.62,7200.0,23.4569,23.4654,23.4484,23.4484,7200.0
2014-06-24 15:35:00,27.62,27.62,27.58,27.58,20400.0,23.4484,23.4484,23.4144,23.4144,20400.0
2014-06-24 15:40:00,27.58,27.62,27.58,27.62,31200.0,23.4144,23.4484,23.4144,23.4484,31200.0
2014-06-24 15:45:00,27.63,27.64,27.62,27.64,105200.0,23.4569,23.4654,23.4484,23.4654,105200.0
2014-06-24 15:50:00,27.64,27.64,27.59,27.6,138400.0,23.4654,23.4654,23.4229,23.4314,138400.0
2014-06-24 15:55:00,27.6,27.62,27.58,27.59,264000.0,23.4314,23.4484,23.4144,23.4229,264000.0
2014-06-25 09:30:00,27.41,27.52,27.4,27.52,39600.0,23.2701,23.3635,23.2616,23.3635,39600.0
2014-06-25 09:35:00,27.54,27.57,27.49,27.52,79200.0,23.3805,23.4059,23.338,23.3635,79200.0
2014-06-25 09:40:00,27.53,27.58,27.51,27.58,48400.0,23.372,23.4144,23.355,23.4144,48400.0
2014-06-25 09:45:00,27.58,27.61,27.57,27.57,21600.0,23.4144,23.4399,23.4059,23.4059,21600.0
2014-06-25 09:50:00,27.6,27.65,27.6,27.62,36400.0,23.4314,23.4739,23.4314,23.4484,36400.0
2014-06-25 09:55:00,27.63,27.65,27.59,27.59,20400.0,23.4569,23.4739,23.4229,23.4229,20400.0
2014-06-25 10:00:00,27.61,27.62,27.57,27.57,10800.0,23.4399,23.4484,23.4059,23.4059,10800.0
2014-06-25 10:05:00,27.57,27.57,27.54,27.56,35200.0,23.4059,23.4059,23.3805,23.3975,35200.0
2014-06-25 10:10:00,27.56,27.61,27.55,27.61,20000.0,23.3975,23.4399,23.389,23.4399,20000.0
2014-06-25 10:15:00,27.6,27.6,27.55,27.55,2800.0,23.4314,23.4314,23.389,23.389,2800.0
2014-06-25 10:20:00,27.55,27.57,27.5,27.5,16800.0,23.389,23.4059,23.3465,23.3465,16800.0
2014-06-25 10:25:00,27.51,27.55,27.51,27.54,8800.0,23.355,23.389,23.355,23.3805,8800.0
2014-06-25 10:30:00,27.53,27.56,27.52,27.53,27200.0,23.372,23.3975,23.3635,23.372,27200.0
2014-06-25 10:35:00,27.51,27.51,27.48,27.49,10800.0,23.355,23.355,23.3295,23.338,10800.0
2014-06-25 10:40:00,27.48,27.53,27.48,27.53,7200.0,23.3295,23.372,23.3295,23.372,7200.0
2014-06-25 10:45:00,27.55,27.57,27.54,27.55,18400.0,23.389,23.4059,23.3805,23.389,18400.0
2014-06-25 10:50:00,27.56,27.6,27.55,27.59,28800.0,23.3975,23.4314,23.389,23.4229,28800.0
2014-06-25 10:55:00,27.58,27.64,27.58,27.64,76000.0,23.4144,23.4654,23.4144,23.4654,76000.0
2014-06-25 11:00:00,27.64,27.64,27.61,27.63,22400.0,23.4654,23.4654,23.4399,23.4569,22400.0
2014-06-25 11:05:00,27.62,27.62,27.61,27.61,18000.0,23.4484,23.4484,23.4399,23.4399,18000.0
2014-06-25 11:10:00,27.62,27.63,27.61,27.63,46000.0,23.4484,23.4569,23.4399,23.4569,46000.0
2014-06-25 11:15:00,27.63,27.63,27.57,27.58,42000.0,23.4569,23.4569,23.4059,23.4144,42000.0
2014-06-25 11:20:00,27.58,27.61,27.58,27.61,56400.0,23.4144,23.4399,23.4144,23.4399,56400.0
2014-06-25 11:25:00,27.61,27.63,27.58,27.59,54400.0,23.4399,23.4569,23.4144,23.4229,54400.0
2014-06-25 11:30:00,27.59,27.59,27.58,27.59,12400.0,23.4229,23.4229,23.4144,23.4229,12400.0
2014-06-25 11:35:00,27.58,27.58,27.54,27.54,18400.0,23.4144,23.4144,23.3805,23.3805,18400.0
2014-06-25 11:40:00,27.55,27.58,27.55,27.57,22000.0,23.389,23.4144,23.389,23.4059,22000.0
2014-06-25 11:45:00,27.56,27.56,27.54,27.54,78400.0,23.3975,23.3975,23.3805,23.3805,78400.0
2014-06-25 11:50:00,27.54,27.57,27.54,27.56,35200.0,23.3805,23.4059,23.3805,23.3975,35200.0
2014-06-25 11:55:00,27.56,27.6,27.56,27.59,28000.0,23.3975,23.4314,23.3975,23.4229,28000.0
2014-06-25 12:00:00,27.61,27.61,27.6,27.6,6000.0,23.4399,23.4399,23.4314,23.4314,6000.0
2014-06-25 12:05:00,27.59,27.6,27.58,27.59,9600.0,23.4229,23.4314,23.4144,23.4229,9600.0
2014-06-25 12:10:00,27.6,27.6,27.58,27.58,20000.0,23.4314,23.4314,23.4144,23.4144,20000.0
2014-06-25 12:15:00,27.58,27.61,27.58,27.59,10800.0,23.4144,23.4399,23.4144,23.4229,10800.0
2014-06-25 12:20:00,27.59,27.6,27.59,27.6,11600.0,23.4229,23.4314,23.4229,23.4314,11600.0
2014-06-25 12:25:00,27.59,27.61,27.58,27.61,51600.0,23.4229,23.4399,23.4144,23.4399,51600.0
2014-06-25 12:30:00,27.61,27.62,27.61,27.61,84800.0,23.4399,23.4484,23.4399,23.4399,84800.0
2014-06-25 12:35:00,27.61,27.62,27.61,27.62,18000.0,23.4399,23.4484,23.4399,23.4484,18000.0
2014-06-25 12:40:00,27.61,27.63,27.61,27.63,46000.0,23.4399,23.4569,23.4399,23.4569,46000.0
2014-06-25 12:45:00,27.63,27.63,27.61,27.62,16000.0,23.4569,23.4569,23.4399,23.4484,16000.0
2014-06-25 12:50:00,27.63,27.64,27.63,27.63,5600.0,23.4569,23.4654,23.4569,23.4569,5600.0
2014-06-25 12:55:00,27.62,27.63,27.62,27.62,6800.0,23.4484,23.4569,23.4484,23.4484,6800.0
2014-06-25 13:00:00,27.62,27.68,27.62,27.68,102400.0,23.4484,23.4993,23.4484,23.4993,102400.0
2014-06-25 13:05:00,27.68,27.69,27.67,27.67,4400.0,23.4993,23.5078,23.4908,23.4908,4400.0
2014-06-25 13:10:00,27.67,27.67,27.66,27.67,5600.0,23.4908,23.4908,23.4823,23.4908,5600.0
2014-06-25 13:15:00,27.67,27.67,27.64,27.66,14400.0,23.4908,23.4908,23.4654,23.4823,14400.0
2014-06-25 13:20:00,27.66,27.68,27.65,27.66,23600.0,23.4823,23.4993,23.4739,23.4823,23600.0
2014-06-25 13:25:00,27.66,27.67,27.65,27.65,28800.0,23.4823,23.4908,23.4739,23.4739,28800.0
2014-06-25 13:30:00,27.66,27.67,27.65,27.67,6800.0,23.4823,23.4908,23.4739,23.4908,6800.0
2014-06-25 13:35:00,27.67,27.67,27.66,27.66,4000.0,23.4908,23.4908,23.4823,23.4823,4000.0
2014-06-25 13:40:00,27.66,27.66,27.65,27.66,37600.0,23.4823,23.4823,23.4739,23.4823,37600.0
2014-06-25 13:45:00,27.66,27.67,27.66,27.66,12800.0,23.4823,23.4908,23.4823,23.4823,12800.0
2014-06-25 13:50:00,27.66,27.67,27.66,27.67,16800.0,23.4823,23.4908,23.4823,23.4908,16800.0
2014-06-25 13:55:00,27.67,27.71,27.67,27.71,14400.0,23.4908,23.5248,23.4908,23.5248,14400.0
2014-06-25 14:00:00,27.71,27.71,27.69,27.69,6400.0,23.5248,23.5248,23.5078,23.5078,6400.0
2014-06-25 14:05:00,27.69,27.71,27.69,27.69,6800.0,23.5078,23.5248,23.5078,23.5078,6800.0
2014-06-25 14:10:00,27.69,27.71,27.69,27.71,2000.0,23.5078,23.5248,23.5078,23.5248,2000.0
2014-06-25 14:15:00,27.7,27.72,27.7,27.71,9600.0,23.5163,23.5333,23.5163,23.5248,9600.0
2014-06-25 14:20:00,27.71,27.75,27.71,27.73,178000.0,23.5248,23.5588,23.5248,23.5418,178000.0
2014-06-25 14:25:00,27.74,27.75,27.73,27.75,34400.0,23.5503,23.5588,23.5418,23.5588,34400.0
2014-06-25 14:30:00,27.75,27.78,27.74,27.78,29200.0,23.5588,23.5842,23.5503,23.5842,29200.0
2014-06-25 14:35:00,27.77,27.77,27.76,27.76,6800.0,23.5757,23.5757,23.5672,23.5672,6800.0
2014-06-25 14:40:00,27.77,27.77,27.76,27.76,12800.0,23.5757,23.5757,23.5672,23.5672,12800.0
2014-06-25 14:45:00,27.75,27.76,27.73,27.74,26800.0,23.5588,23.5672,23.5418,23.5503,26800.0
2014-06-25 14:50:00,27.74,27.75,27.74,27.75,136000.0,23.5503,23.5588,23.5503,23.5588,136000.0
2014-06-25 14:55:00,27.75,27.75,27.73,27.74,62000.0,23.5588,23.5588,23.5418,23.5503,62000.0
2014-06-25 15:00:00,27.73,27.73,27.72,27.72,25200.0,23.5418,23.5418,23.5333,23.5333,25200.0
2014-06-25 15:05:00,27.71,27.73,27.71,27.72,31200.0,23.5248,23.5418,23.5248,23.5333,31200.0
2014-06-25 15:10:00,27.72,27.74,27.72,27.73,73200.0,23.5333,23.5503,23.5333,23.5418,73200.0
2014-06-25 15:15:00,27.73,27.74,27.73,27.73,19200.0,23.5418,23.5503,23.5418,23.5418,19200.0
2014-06-25 15:20:00,27.74,27.75,27.74,27.75,19200.0,23.5503,23.5588,23.5503,23.5588,19200.0
2014-06-25 15:25:00,27.75,27.76,27.75,27.75,168800.0,23.5588,23.5672,23.5588,23.5588,168800.0
2014-06-25 15:30:00,27.75,27.76,27.75,27.76,218000.0,23.5588,23.5672,23.5588,23.5672,218000.0
2014-06-25 15:35:00,27.76,27.78,27.76,27.78,35200.0,23.5672,23.5842,23.5672,23.5842,35200.0
2014-06-25 15:40:00,27.77,27.8,27.77,27.8,72400.0,23.5757,23.6012,23.5757,23.6012,72400.0
2014-06-25 15:45:00,27.79,27.8,27.78,27.78,38400.0,23.5927,23.6012,23.5842,23.5842,38400.0
2014-06-25 15:50:00,27.78,27.78,27.78,27.78,55600.0,23.5842,23.5842,23.5842,23.5842,55600.0
2014-06-25 15:55:00,27.78,27.8,27.78,27.8,228000.0,23.5842,23.6012,23.5842,23.6012,228000.0
2014-06-26 09:30:00,27.82,27.82,27.74,27.75,41200.0,23.6182,23.6182,23.5503,23.5588,41200.0
2014-06-26 09:35:00,27.75,27.78,27.71,27.72,14400.0,23.5588,23.5842,23.5248,23.5333,14400.0
2014-06-26 09:40:00,27.71,27.71,27.65,27.66,12400.0,23.5248,23.5248,23.4739,23.4823,12400.0
2014-06-26 09:45:00,27.65,27.65,27.59,27.59,11200.0,23.4739,23.4739,23.4229,23.4229,11200.0
2014-06-26 09:50:00,27.56,27.59,27.53,27.59,18400.0,23.3975,23.4229,23.372,23.4229,18400.0
2014-06-26 09:55:00,27.56,27.62,27.56,27.62,41600.0,23.3975,23.4484,23.3975,23.4484,41600.0
2014-06-26 10:00:00,27.61,27.61,27.55,27.57,43200.0,23.4399,23.4399,23.389,23.4059,43200.0
2014-06-26 10:05:00,27.6,27.62,27.58,27.6,30400.0,23.4314,23.4484,23.4144,23.4314,30400.0
2014-06-26 10:10:00,27.63,27.64,27.6,27.6,13600.0,23.4569,23.4654,23.4314,23.4314,13600.0
2014-06-26 10:15:00,27.61,27.66,27.61,27.66,4000.0,23.4399,23.4823,23.4399,23.4823,4000.0
2014-06-26 10:20:00,27.66,27.68,27.65,27.66,10400.0,23.4823,23.4993,23.4739,23.4823,10400.0
2014-06-26 10:25:00,27.65,27.66,27.62,27.65,48400.0,23.4739,23.4823,23.4484,23.4739,48400.0
2014-06-26 10:30:00,27.64,27.64,27.59,27.62,43200.0,23.4654,23.4654,23.4229,23.4484,43200.0
2014-06-26 10:35:00,27.59,27.61,27.58,27.61,9600.0,23.4229,23.4399,23.4144,23.4399,9600.0
2014-06-26 10:40:00,27.59,27.65,27.58,27.64,13200.0,23.4229,23.4739,23.4144,23.4654,13200.0
2014-06-26 10:45:00,27.63,27.65,27.63,27.64,9600.0,23.4569,23.4739,23.4569,23.4654,9600.0
2014-06-26 10:50:00,27.64,27.66,27.62,27.62,10800.0,23.4654,23.4823,23.4484,23.4484,10800.0
2014-06-26 10:55:00,27.61,27.63,27.6,27.62,12400.0,23.4399,23.4569,23.4314,23.4484,12400.0
2014-06-26 11:00:00,27.64,27.68,27.64,27.67,15600.0,23.4654,23.4993,23.4654,23.4908,15600.0
2014-06-26 11:05:00,27.67,27.67,27.63,27.64,10400.0,23.4908,23.4908,23.4569,23.4654,10400.0
2014-06-26 11:10:00,27.63,27.64,27.63,27.63,10400.0,23.4569,23.4654,23.4569,23.4569,10400.0
2014-06-26 11:15:00,27.62,27.62,27.59,27.61,10400.0,23.4484,23.4484,23.4229,23.4399,10400.0
2014-06-26 11:20:00,27.6,27.64,27.6,27.64,8800.0,23.4314,23.4654,23.4314,23.4654,8800.0
2014-06-26 11:25:00,27.64,27.64,27.61,27.61,21600.0,23.4654,23.4654,23.4399,23.4399,21600.0
2014-06-26 11:30:00,27.61,27.62,27.59,27.6,9200.0,23.4399,23.4484,23.4229,23.4314,9200.0
2014-06-26 11:35:00,27.63,27.65,27.63,27.64,6800.0,23.4569,23.4739,23.4569,23.4654,6800.0
2014-06-26 11:40:00,27.63,27.66,27.63,27.66,4000.0,23.4569,23.4823,23.4569,23.4823,4000.0
2014-06-26 11:45:00,27.65,27.66,27.64,27.65,8000.0,23.4739,23.4823,23.4654,23.4739,8000.0
2014-06-26 11:50:00,27.65,27.66,27.63,27.66,28000.0,23.4739,23.4823,23.4569,23.4823,28000.0
2014-06-26 11:55:00,27.66,27.66,27.65,27.65,8000.0,23.4823,23.4823,23.4739,23.4739,8000.0
2014-06-26 12:00:00,27.65,27.67,27.65,27.67,12400.0,23.4739,23.4908,23.4739,23.4908,12400.0
2014-06-26 12:05:00,27.66,27.66,27.64,27.66,23600.0,23.4823,23.4823,23.4654,23.4823,23600.0
2014-06-26 12:10:00,27.65,27.65,27.62,27.63,6000.0,23.4739,23.4739,23.4484,23.4569,6000.0
2014-06-26 12:15:00,27.64,27.64,27.62,27.63,1600.0,23.4654,23.4654,23.4484,23.4569,1600.0
2014-06-26 12:20:00,27.64,27.64,27.63,27.63,3600.0,23.4654,23.4654,23.4569,23.4569,3600.0
2014-06-26 12:25:00,27.63,27.63,27.61,27.63,18000.0,23.4569,23.4569,23.4399,23.4569,18000.0
2014-06-26 12:30:00,27.62,27.64,27.62,27.64,7200.0,23.4484,23.4654,23.4484,23.4654,7200.0
2014-06-26 12:35:00,27.64,27.65,27.62,27.63,7600.0,23.4654,23.4739,23.4484,23.4569,7600.0
2014-06-26 12:40:00,27.63,27.64,27.63,27.64,16800.0,23.4569,23.4654,23.4569,23.4654,16800.0
2014-06-26 12:45:00,27.65,27.65,27.62,27.64,7200.0,23.4739,23.4739,23.4484,23.4654,7200.0
2014-06-26 12:50:00,27.64,27.66,27.64,27.64,7200.0,23.4654,23.4823,23.4654,23.4654,7200.0
2014-06-26 12:55:00,27.65,27.65,27.64,27.64,4400.0,23.4739,23.4739,23.4654,23.4654,4400.0
2014-06-26 13:00:00,27.64,27.64,27.64,27.64,2800.0,23.4654,23.4654,23.4654,23.4654,2800.0
2014-06-26 13:05:00,27.63,27.63,27.63,27.63,1200.0,23.4569,23.4569,23.4569,23.4569,1200.0
2014-06-26 13:10:00,27.65,27.65,27.64,27.64,10800.0,23.4739,23.4739,23.4654,23.4654,10800.0
2014-06-26 13:15:00,27.63,27.64,27.63,27.64,15600.0,23.4569,23.4654,23.4569,23.4654,15600.0
2014-06-26 13:20:00,27.64,27.69,27.64,27.69,37600.0,23.4654,23.5078,23.4654,23.5078,37600.0
2014-06-26 13:25:00,27.71,27.72,27.7,27.7,3200.0,23.5248,23.5333,23.5163,23.5163,3200.0
2014-06-26 13:30:00,27.71,27.71,27.69,27.7,3600.0,23.5248,23.5248,23.5078,23.5163,3600.0
2014-06-26 13:35:00,27.7,27.7,27.69,27.7,7600.0,23.5163,23.5163,23.5078,23.5163,7600.0
2014-06-26 13:40:00,27.72,27.72,27.69,27.7,31200.0,23.5333,23.5333,23.5078,23.5163,31200.0
2014-06-26 13:45:00,27.69,27.71,27.69,27.71,9200.0,23.5078,23.5248,23.5078,23.5248,9200.0
2014-06-26 13:50:00,27.71,27.71,27.7,27.7,8400.0,23.5248,23.5248,23.5163,23.5163,8400.0
2014-06-26 13:55:00,27.7,27.7,27.69,27.69,2800.0,23.5163,23.5163,23.5078,23.5078,2800.0
2014-06-26 14:00:00,27.68,27.68,27.67,27.68,7600.0,23.4993,23.4993,23.4908,23.4993,7600.0
2014-06-26 14:05:00,27.68,27.7,27.68,27.68,28000.0,23.4993,23.5163,23.4993,23.4993,28000.0
2014-06-26 14:10:00,27.68,27.68,27.66,27.66,22800.0,23.4993,23.4993,23.4823,23.4823,22800.0
2014-06-26 14:15:00,27.66,27.67,27.66,27.67,14800.0,23.4823,23.4908,23.4823,23.4908,14800.0
2014-06-26 14:20:00,27.67,27.68,27.67,27.67,2800.0,23.4908,23.4993,23.4908,23.4908,2800.0
2014-06-26 14:25:00,27.68,27.68,27.68,27.68,8400.0,23.4993,23.4993,23.4993,23.4993,8400.0
2014-06-26 14:30:00,27.68,27.68,27.67,27.68,14400.0,23.4993,23.4993,23.4908,23.4993,14400.0
2014-06-26 14:35:00,27.68,27.69,27.68,27.68,5200.0,23.4993,23.5078,23.4993,23.4993,5200.0
2014-06-26 14:40:00,27.7,27.7,27.69,27.69,5200.0,23.5163,23.5163,23.5078,23.5078,5200.0
2014-06-26 14:45:00,27.68,27.69,27.68,27.69,20800.0,23.4993,23.5078,23.4993,23.5078,20800.0
2014-06-26 14:50:00,27.68,27.7,27.68,27.69,10000.0,23.4993,23.5163,23.4993,23.5078,10000.0
2014-06-26 14:55:00,27.69,27.7,27.68,27.69,23200.0,23.5078,23.5163,23.4993,23.5078,23200.0
2014-06-26 15:00:00,27.68,27.7,27.68,27.7,15200.0,23.4993,23.5163,23.4993,23.5163,15200.0
2014-06-26 15:05:00,27.7,27.73,27.7,27.73,17600.0,23.5163,23.5418,23.5163,23.5418,17600.0
2014-06-26 15:10:00,27.74,27.74,27.71,27.71,2800.0,23.5503,23.5503,23.5248,23.5248,2800.0
2014-06-26 15:15:00,27.72,27.72,27.7,27.71,16400.0,23.5333,23.5333,23.5163,23.5248,16400.0
2014-06-26 15:20:00,27.71,27.72,27.71,27.72,4000.0,23.5248,23.5333,23.5248,23.5333,4000.0
2014-06-26 15:25:00,27.71,27.71,27.7,27.7,10400.0,23.5248,23.5248,23.5163,23.5163,10400.0
2014-06-26 15:30:00,27.7,27.71,27.7,27.71,6000.0,23.5163,23.5248,23.5163,23.5248,6000.0
2014-06-26 15:35:00,27.71,27.73,27.71,27.73,10000.0,23.5248,23.5418,23.5248,23.5418,10000.0
2014-06-26 15:40:00,27.72,27.72,27.72,27.72,4000.0,23.5333,23.5333,23.5333,23.5333,4000.0
2014-06-26 15:45:00,27.72,27.72,27.71,27.72,4400.0,23.5333,23.5333,23.5248,23.5333,4400.0
2014-06-26 15:50:00,27.72,27.72,27.7,27.7,22400.0,23.5333,23.5333,23.5163,23.5163,22400.0
2014-06-26 15:55:00,27.7,27.72,27.69,27.71,100800.0,23.5163,23.5333,23.5078,23.5248,100800.0
2014-06-27 09:30:00,27.61,27.69,27.6,27.67,38400.0,23.4399,23.5078,23.4314,23.4908,38400.0
2014-06-27 09:35:00,27.68,27.74,27.68,27.74,46800.0,23.4993,23.5503,23.4993,23.5503,46800.0
2014-06-27 09:40:00,27.75,27.77,27.74,27.75,14400.0,23.5588,23.5757,23.5503,23.5588,14400.0
2014-06-27 09:45:00,27.75,27.77,27.73,27.74,17600.0,23.5588,23.5757,23.5418,23.5503,17600.0
2014-06-27 09:50:00,27.75,27.76,27.73,27.73,6000.0,23.5588,23.5672,23.5418,23.5418,6000.0
2014-06-27 09:55:00,27.73,27.74,27.73,27.73,2800.0,23.5418,23.5503,23.5418,23.5418,2800.0
2014-06-27 10:00:00,27.74,27.75,27.72,27.73,7200.0,23.5503,23.5588,23.5333,23.5418,7200.0
2014-06-27 10:05:00,27.72,27.72,27.69,27.7,6800.0,23.5333,23.5333,23.5078,23.5163,6800.0
2014-06-27 10:10:00,27.69,27.71,27.69,27.71,3200.0,23.5078,23.5248,23.5078,23.5248,3200.0
2014-06-27 10:15:00,27.73,27.75,27.73,27.73,19600.0,23.5418,23.5588,23.5418,23.5418,19600.0
2014-06-27 10:20:00,27.74,27.78,27.74,27.77,6000.0,23.5503,23.5842,23.5503,23.5757,6000.0
2014-06-27 10:25:00,27.78,27.78,27.77,27.78,4800.0,23.5842,23.5842,23.5757,23.5842,4800.0
2014-06-27 10:30:00,27.77,27.78,27.77,27.77,6400.0,23.5757,23.5842,23.5757,23.5757,6400.0
2014-06-27 10:35:00,27.78,27.8,27.78,27.8,6000.0,23.5842,23.6012,23.5842,23.6012,6000.0
2014-06-27 10:40:00,27.8,27.82,27.8,27.82,6000.0,23.6012,23.6182,23.6012,23.6182,6000.0
2014-06-27 10:45:00,27.82,27.84,27.81,27.81,11600.0,23.6182,23.6352,23.6097,23.6097,11600.0
2014-06-27 10:50:00,27.82,27.83,27.82,27.83,48000.0,23.6182,23.6267,23.6182,23.6267,48000.0
2014-06-27 10:55:00,27.82,27.86,27.82,27.86,24800.0,23.6182,23.6521,23.6182,23.6521,24800.0
2014-06-27 11:00:00,27.86,27.87,27.86,27.87,4000.0,23.6521,23.6606,23.6521,23.6606,4000.0
2014-06-27 11:05:00,27.89,27.89,27.88,27.88,14000.0,23.6776,23.6776,23.6691,23.6691,14000.0
2014-06-27 11:10:00,27.86,27.86,27.84,27.86,11600.0,23.6521,23.6521,23.6352,23.6521,11600.0
2014-06-27 11:15:00,27.86,27.87,27.84,27.85,10400.0,23.6521,23.6606,23.6352,23.6437,10400.0
2014-06-27 11:20:00,27.85,27.89,27.84,27.89,53200.0,23.6437,23.6776,23.6352,23.6776,53200.0
2014-06-27 11:25:00,27.86,27.88,27.86,27.87,7200.0,23.6521,23.6691,23.6521,23.6606,7200.0
2014-06-27 11:30:00,27.87,27.87,27.84,27.84,11600.0,23.6606,23.6606,23.6352,23.6352,11600.0
2014-06-27 11:35:00,27.84,27.85,27.83,27.85,6000.0,23.6352,23.6437,23.6267,23.6437,6000.0
2014-06-27 11:40:00,27.85,27.86,27.85,27.86,6800.0,23.6437,23.6521,23.6437,23.6521,6800.0
2014-06-27 11:45:00,27.84,27.86,27.84,27.85,14400.0,23.6352,23.6521,23.6352,23.6437,14400.0
2014-06-27 11:50:00,27.86,27.87,27.86,27.87,5600.0,23.6521,23.6606,23.6521,23.6606,5600.0
2014-06-27 11:55:00,27.86,27.86,27.86,27.86,3600.0,23.6521,23.6521,23.6521,23.6521,3600.0
2014-06-27 12:00:00,27.86,27.87,27.85,27.85,42800.0,23.6521,23.6606,23.6437,23.6437,42800.0
2014-06-27 12:05:00,27.85,27.86,27.83,27.84,42400.0,23.6437,23.6521,23.6267,23.6352,42400.0
2014-06-27 12:10:00,27.84,27.85,27.83,27.83,38400.0,23.6352,23.6437,23.6267,23.6267,38400.0
2014-06-27 12:15:00,27.83,27.84,27.83,27.84,34400.0,23.6267,23.6352,23.6267,23.6352,34400.0
2014-06-27 12:20:00,27.84,27.86,27.84,27.86,46000.0,23.6352,23.6521,23.6352,23.6521,46000.0
2014-06-27 12:25:00,27.85,27.85,27.83,27.83,49600.0,23.6437,23.6437,23.6267,23.6267,49600.0
2014-06-27 12:30:00,27.84,27.84,27.83,27.84,47600.0,23.6352,23.6352,23.6267,23.6352,47600.0
2014-06-27 12:35:00,27.85,27.86,27.84,27.85,36800.0,23.6437,23.6521,23.6352,23.6437,36800.0
2014-06-27 12:40:00,27.85,27.85,27.82,27.83,52800.0,23.6437,23.6437,23.6182,23.6267,52800.0
2014-06-27 12:45:00,27.83,27.84,27.83,27.84,39200.0,23.6267,23.6352,23.6267,23.6352,39200.0
2014-06-27 12:50:00,27.84,27.85,27.83,27.84,35200.0,23.6352,23.6437,23.6267,23.6352,35200.0
2014-06-27 12:55:00,27.84,27.84,27.83,27.83,37200.0,23.6352,23.6352,23.6267,23.6267,37200.0
2014-06-27 13:00:00,27.83,27.83,27.82,27.83,46000.0,23.6267,23.6267,23.6182,23.6267,46000.0
2014-06-27 13:05:00,27.83,27.83,27.81,27.82,45200.0,23.6267,23.6267,23.6097,23.6182,45200.0
2014-06-27 13:10:00,27.82,27.83,27.81,27.82,40400.0,23.6182,23.6267,23.6097,23.6182,40400.0
2014-06-27 13:15:00,27.83,27.83,27.75,27.75,68000.0,23.6267,23.6267,23.5588,23.5588,68000.0
2014-06-27 13:20:00,27.75,27.76,27.74,27.75,44400.0,23.5588,23.5672,23.5503,23.5588,44400.0
2014-06-27 13:25:00,27.75,27.76,27.74,27.75,52400.0,23.5588,23.5672,23.5503,23.5588,52400.0
2014-06-27 13:30:00,27.76,27.78,27.75,27.76,44400.0,23.5672,23.5842,23.5588,23.5672,44400.0
2014-06-27 13:35:00,27.76,27.77,27.76,27.77,35200.0,23.5672,23.5757,23.5672,23.5757,35200.0
2014-06-27 13:40:00,27.77,27.79,27.77,27.78,36800.0,23.5757,23.5927,23.5757,23.5842,36800.0
2014-06-27 13:45:00,27.79,27.79,27.76,27.76,60000.0,23.5927,23.5927,23.5672,23.5672,60000.0
2014-06-27 13:50:00,27.77,27.79,27.77,27.79,38400.0,23.5757,23.5927,23.5757,23.5927,38400.0
2014-06-27 13:55:00,27.79,27.8,27.78,27.79,40800.0,23.5927,23.6012,23.5842,23.5927,40800.0
2014-06-27 14:00:00,27.8,27.84,27.79,27.84,66000.0,23.6012,23.6352,23.5927,23.6352,66000.0
2014-06-27 14:05:00,27.84,27.85,27.83,27.84,61200.0,23.6352,23.6437,23.6267,23.6352,61200.0
2014-06-27 14:10:00,27.84,27.84,27.82,27.83,44800.0,23.6352,23.6352,23.6182,23.6267,44800.0
2014-06-27 14:15:00,27.83,27.83,27.82,27.82,40000.0,23.6267,23.6267,23.6182,23.6182,40000.0
2014-06-27 14:20:00,27.82,27.84,27.82,27.83,38800.0,23.6182,23.6352,23.6182,23.6267,38800.0
2014-06-27 14:25:00,27.84,27.84,27.82,27.82,44400.0,23.6352,23.6352,23.6182,23.6182,44400.0
2014-06-27 14:30:00,27.82,27.83,27.82,27.83,35600.0,23.6182,23.6267,23.6182,23.6267,35600.0
2014-06-27 14:35:00,27.83,27.87,27.83,27.86,106800.0,23.6267,23.6606,23.6267,23.6521,106800.0
2014-06-27 14:40:00,27.86,27.86,27.85,27.85,67600.0,23.6521,23.6521,23.6437,23.6437,67600.0
2014-06-27 14:45:00,27.85,27.86,27.84,27.84,57600.0,23.6437,23.6521,23.6352,23.6352,57600.0
2014-06-27 14:50:00,27.85,27.85,27.82,27.83,40000.0,23.6437,23.6437,23.6182,23.6267,40000.0
2014-06-27 14:55:00,27.83,27.83,27.8,27.81,50400.0,23.6267,23.6267,23.6012,23.6097,50400.0
2014-06-27 15:00:00,27.81,27.83,27.79,27.8,37600.0,23.6097,23.6267,23.5927,23.6012,37600.0
2014-06-27 15:05:00,27.81,27.82,27.81,27.82,8400.0,23.6097,23.6182,23.6097,23.6182,8400.0
2014-06-27 15:10:00,27.82,27.84,27.82,27.84,10000.0,23.6182,23.6352,23.6182,23.6352,10000.0
2014-06-27 15:15:00,27.84,27.85,27.84,27.84,7200.0,23.6352,23.6437,23.6352,23.6352,7200.0
2014-06-27 15:20:00,27.84,27.86,27.84,27.86,18800.0,23.6352,23.6521,23.6352,23.6521,18800.0
2014-06-27 15:25:00,27.86,27.87,27.86,27.87,39200.0,23.6521,23.6606,23.6521,23.6606,39200.0
2014-06-27 15:30:00,27.86,27.89,27.86,27.89,34000.0,23.6521,23.6776,23.6521,23.6776,34000.0
2014-06-27 15:35:00,27.89,27.89,27.89,27.89,6400.0,23.6776,23.6776,23.6776,23.6776,6400.0
2014-06-27 15:40:00,27.88,27.9,27.88,27.9,9600.0,23.6691,23.6861,23.6691,23.6861,9600.0
2014-06-27 15:45:00,27.9,27.91,27.89,27.9,17600.0,23.6861,23.6946,23.6776,23.6861,17600.0
2014-06-27 15:50:00,27.91,27.94,27.91,27.93,24400.0,23.6946,23.7201,23.6946,23.7116,24400.0
2014-06-27 15:55:00,27.94,27.94,27.91,27.93,59600.0,23.7201,23.7201,23.6946,23.7116,59600.0
2014-06-30 09:30:00,27.79,27.93,27.79,27.8,158800.0,23.5927,23.7116,23.5927,23.6012,158800.0
2014-06-30 09:35:00,27.8,27.85,27.78,27.79,54000.0,23.6012,23.6437,23.5842,23.5927,54000.0
2014-06-30 09:40:00,27.78,27.79,27.77,27.78,10800.0,23.5842,23.5927,23.5757,23.5842,10800.0
2014-06-30 09:45:00,27.76,27.78,27.76,27.76,53600.0,23.5672,23.5842,23.5672,23.5672,53600.0
2014-06-30 09:50:00,27.78,27.79,27.76,27.77,12800.0,23.5842,23.5927,23.5672,23.5757,12800.0
2014-06-30 09:55:00,27.78,27.82,27.78,27.82,13600.0,23.5842,23.6182,23.5842,23.6182,13600.0
2014-06-30 10:00:00,27.81,27.89,27.81,27.86,26400.0,23.6097,23.6776,23.6097,23.6521,26400.0
2014-06-30 10:05:00,27.87,27.88,27.86,27.87,21600.0,23.6606,23.6691,23.6521,23.6606,21600.0
2014-06-30 10:10:00,27.86,27.89,27.86,27.89,19200.0,23.6521,23.6776,23.6521,23.6776,19200.0
2014-06-30 10:15:00,27.9,27.92,27.89,27.91,22800.0,23.6861,23.7031,23.6776,23.6946,22800.0
2014-06-30 10:20:00,27.91,27.92,27.88,27.88,19600.0,23.6946,23.7031,23.6691,23.6691,19600.0
2014-06-30 10:25:00,27.88,27.88,27.86,27.87,3600.0,23.6691,23.6691,23.6521,23.6606,3600.0
2014-06-30 10:30:00,27.88,27.89,27.86,27.86,7600.0,23.6691,23.6776,23.6521,23.6521,7600.0
2014-06-30 10:35:00,27.86,27.86,27.84,27.84,11200.0,23.6521,23.6521,23.6352,23.6352,11200.0
2014-06-30 10:40:00,27.84,27.85,27.84,27.85,28800.0,23.6352,23.6437,23.6352,23.6437,28800.0
2014-06-30 10:45:00,27.85,27.86,27.83,27.83,15200.0,23.6437,23.6521,23.6267,23.6267,15200.0
2014-06-30 10:50:00,27.84,27.84,27.81,27.83,8400.0,23.6352,23.6352,23.6097,23.6267,8400.0
2014-06-30 10:55:00,27.82,27.83,27.82,27.83,4000.0,23.6182,23.6267,23.6182,23.6267,4000.0
2014-06-30 11:00:00,27.82,27.83,27.82,27.82,10400.0,23.6182,23.6267,23.6182,23.6182,10400.0
2014-06-30 11:05:00,27.82,27.82,27.79,27.81,9600.0,23.6182,23.6182,23.5927,23.6097,9600.0
2014-06-30 11:10:00,27.82,27.83,27.81,27.83,5600.0,23.6182,23.6267,23.6097,23.6267,5600.0
2014-06-30 11:15:00,27.83,27.84,27.83,27.84,8800.0,23.6267,23.6352,23.6267,23.6352,8800.0
2014-06-30 11:20:00,27.85,27.86,27.84,27.85,8400.0,23.6437,23.6521,23.6352,23.6437,8400.0
2014-06-30 11:25:00,27.86,27.88,27.86,27.87,10400.0,23.6521,23.6691,23.6521,23.6606,10400.0
2014-06-30 11:30:00,27.88,27.88,27.86,27.86,157200.0,23.6691,23.6691,23.6521,23.6521,157200.0
2014-06-30 11:35:00,27.86,27.88,27.86,27.88,179200.0,23.6521,23.6691,23.6521,23.6691,179200.0
2014-06-30 11:40:00,27.88,27.89,27.88,27.88,13600.0,23.6691,23.6776,23.6691,23.6691,13600.0
2014-06-30 11:45:00,27.89,27.9,27.87,27.87,17600.0,23.6776,23.6861,23.6606,23.6606,17600.0
2014-06-30 11:50:00,27.86,27.89,27.86,27.89,26000.0,23.6521,23.6776,23.6521,23.6776,26000.0
2014-06-30 11:55:00,27.88,27.88,27.87,27.88,6800.0,23.6691,23.6691,23.6606,23.6691,6800.0
2014-06-30 12:00:00,27.88,27.9,27.88,27.89,8000.0,23.6691,23.6861,23.6691,23.6776,8000.0
2014-06-30 12:05:00,27.89,27.9,27.88,27.89,18400.0,23.6776,23.6861,23.6691,23.6776,18400.0
2014-06-30 12:10:00,27.89,27.9,27.89,27.9,22000.0,23.6776,23.6861,23.6776,23.6861,22000.0
2014-06-30 12:15:00,27.9,27.91,27.9,27.9,8800.0,23.6861,23.6946,23.6861,23.6861,8800.0
2014-06-30 12:20:00,27.91,27.92,27.91,27.92,13200.0,23.6946,23.7031,23.6946,23.7031,13200.0
2014-06-30 12:25:00,27.92,27.93,27.92,27.93,16400.0,23.7031,23.7116,23.7031,23.7116,16400.0
2014-06-30 12:30:00,27.92,27.93,27.91,27.93,8400.0,23.7031,23.7116,23.6946,23.7116,8400.0
2014-06-30 12:35:00,27.93,27.94,27.93,27.93,7600.0,23.7116,23.7201,23.7116,23.7116,7600.0
2014-06-30 12:40:00,27.93,27.93,27.91,27.92,7200.0,23.7116,23.7116,23.6946,23.7031,7200.0
2014-06-30 12:45:00,27.92,27.93,27.92,27.93,11200.0,23.7031,23.7116,23.7031,23.7116,11200.0
2014-06-30 12:50:00,27.92,27.93,27.92,27.93,8000.0,23.7031,23.7116,23.7031,23.7116,8000.0
2014-06-30 12:55:00,27.93,27.93,27.92,27.92,9600.0,23.7116,23.7116,23.7031,23.7031,9600.0
2014-06-30 13:00:00,27.91,27.93,27.91,27.93,51600.0,23.6946,23.7116,23.6946,23.7116,51600.0
2014-06-30 13:05:00,27.92,27.92,27.9,27.9,39200.0,23.7031,23.7031,23.6861,23.6861,39200.0
2014-06-30 13:10:00,27.9,27.92,27.9,27.91,45200.0,23.6861,23.7031,23.6861,23.6946,45200.0
2014-06-30 13:15:00,27.92,27.94,27.92,27.94,20800.0,23.7031,23.7201,23.7031,23.7201,20800.0
2014-06-30 13:20:00,27.93,27.94,27.93,27.93,9200.0,23.7116,23.7201,23.7116,23.7116,9200.0
2014-06-30 13:25:00,27.93,27.94,27.93,27.94,18400.0,23.7116,23.7201,23.7116,23.7201,18400.0
2014-06-30 13:30:00,27.94,27.95,27.92,27.92,130000.0,23.7201,23.7285,23.7031,23.7031,130000.0
2014-06-30 13:35:00,27.92,27.93,27.92,27.92,16800.0,23.7031,23.7116,23.7031,23.7031,16800.0
2014-06-30 13:40:00,27.92,27.93,27.92,27.93,14400.0,23.7031,23.7116,23.7031,23.7116,14400.0
2014-06-30 13:45:00,27.93,27.93,27.93,27.93,10800.0,23.7116,23.7116,23.7116,23.7116,10800.0
2014-06-30 13:50:00,27.93,27.95,27.93,27.94,5200.0,23.7116,23.7285,23.7116,23.7201,5200.0
2014-06-30 13:55:00,27.95,27.95,27.94,27.95,10400.0,23.7285,23.7285,23.7201,23.7285,10400.0
2014-06-30 14:00:00,27.96,27.96,27.95,27.95,5600.0,23.737,23.737,23.7285,23.7285,5600.0
2014-06-30 14:05:00,27.96,27.97,27.95,27.96,20800.0,23.737,23.7455,23.7285,23.737,20800.0
2014-06-30 14:10:00,27.97,27.99,27.97,27.99,13600.0,23.7455,23.7625,23.7455,23.7625,13600.0
2014-06-30 14:15:00,27.99,27.99,27.97,27.98,6400.0,23.7625,23.7625,23.7455,23.754,6400.0
2014-06-30 14:20:00,27.98,27.98,27.98,27.98,13200.0,23.754,23.754,23.754,23.754,13200.0
2014-06-30 14:25:00,27.97,27.98,27.97,27.98,18800.0,23.7455,23.754,23.7455,23.754,18800.0
2014-06-30 14:30:00,27.99,27.99,27.98,27.98,23200.0,23.7625,23.7625,23.754,23.754,23200.0
2014-06-30 14:35:00,27.98,27.99,27.98,27.98,5200.0,23.754,23.7625,23.754,23.754,5200.0
2014-06-30 14:40:00,27.99,27.99,27.97,27.97,14800.0,23.7625,23.7625,23.7455,23.7455,14800.0
2014-06-30 14:45:00,27.98,27.98,27.97,27.97,18400.0,23.754,23.754,23.7455,23.7455,18400.0
2014-06-30 14:50:00,27.97,27.98,27.96,27.97,24400.0,23.7455,23.754,23.737,23.7455,24400.0
2014-06-30 14:55:00,27.96,27.96,27.94,27.95,9200.0,23.737,23.737,23.7201,23.7285,9200.0
2014-06-30 15:00:00,27.93,27.95,27.93,27.95,18000.0,23.7116,23.7285,23.7116,23.7285,18000.0
2014-06-30 15:05:00,27.95,27.97,27.95,27.97,6000.0,23.7285,23.7455,23.7285,23.7455,6000.0
2014-06-30 15:10:00,27.97,27.98,27.96,27.97,60400.0,23.7455,23.754,23.737,23.7455,60400.0
2014-06-30 15:15:00,27.97,27.98,27.97,27.98,10800.0,23.7455,23.754,23.7455,23.754,10800.0
2014-06-30 15:20:00,27.98,28.0,27.97,28.0,15600.0,23.754,23.771,23.7455,23.771,15600.0
2014-06-30 15:25:00,27.99,28.01,27.98,28.01,23600.0,23.7625,23.7795,23.754,23.7795,23600.0
2014-06-30 15:30:00,28.02,28.02,28.01,28.02,13600.0,23.788,23.788,23.7795,23.788,13600.0
2014-06-30 15:35:00,28.01,28.01,28.0,28.01,11200.0,23.7795,23.7795,23.771,23.7795,11200.0
2014-06-30 15:40:00,28.0,28.01,27.98,27.98,29600.0,23.771,23.7795,23.754,23.754,29600.0
2014-06-30 15:45:00,27.97,28.0,27.97,28.0,11200.0,23.7455,23.771,23.7455,23.771,11200.0
2014-06-30 15:50:00,28.0,28.03,27.99,27.99,113200.0,23.771,23.7965,23.7625,23.7625,113200.0
2014-06-30 15:55:00,28.0,28.03,27.99,28.02,508000.0,23.771,23.7965,23.7625,23.788,508000.0
2014-07-01 09:30:00,28.12,28.24,28.06,28.21,67600.0,23.8729,23.9747,23.8219,23.9493,67600.0
2014-07-01 09:35:00,28.21,28.23,28.2,28.2,37200.0,23.9493,23.9663,23.9408,23.9408,37200.0
2014-07-01 09:40:00,28.21,28.23,28.19,28.19,19200.0,23.9493,23.9663,23.9323,23.9323,19200.0
2014-07-01 09:45:00,28.2,28.28,28.2,28.28,15200.0,23.9408,24.0087,23.9408,24.0087,15200.0
2014-07-01 09:50:00,28.3,28.32,28.29,28.32,22000.0,24.0257,24.0427,24.0172,24.0427,22000.0
2014-07-01 09:55:00,28.32,28.33,28.32,28.32,14000.0,24.0427,24.0512,24.0427,24.0427,14000.0
2014-07-01 10:00:00,28.34,28.35,28.3,28.32,56000.0,24.0596,24.0681,24.0257,24.0427,56000.0
2014-07-01 10:05:00,28.33,28.35,28.32,28.32,17600.0,24.0512,24.0681,24.0427,24.0427,17600.0
2014-07-01 10:10:00,28.32,28.36,28.32,28.36,7200.0,24.0427,24.0766,24.0427,24.0766,7200.0
2014-07-01 10:15:00,28.35,28.41,28.35,28.39,26400.0,24.0681,24.1191,24.0681,24.1021,26400.0
2014-07-01 10:20:00,28.39,28.39,28.36,28.36,10800.0,24.1021,24.1021,24.0766,24.0766,10800.0
2014-07-01 10:25:00,28.36,28.36,28.32,28.32,6000.0,24.0766,24.0766,24.0427,24.0427,6000.0
2014-07-01 10:30:00,28.33,28.39,28.33,28.39,8800.0,24.0512,24.1021,24.0512,24.1021,8800.0
2014-07-01 10:35:00,28.39,28.43,28.39,28.42,14000.0,24.1021,24.1361,24.1021,24.1276,14000.0
2014-07-01 10:40:00,28.42,28.43,28.39,28.4,3600.0,24.1276,24.1361,24.1021,24.1106,3600.0
2014-07-01 10:45:00,28.39,28.41,28.38,28.4,18400.0,24.1021,24.1191,24.0936,24.1106,18400.0
2014-07-01 10:50:00,28.4,28.42,28.4,28.4,4400.0,24.1106,24.1276,24.1106,24.1106,4400.0
2014-07-01 10:55:00,28.42,28.42,28.38,28.39,8400.0,24.1276,24.1276,24.0936,24.1021,8400.0
2014-07-01 11:00:00,28.39,28.41,28.39,28.41,11200.0,24.1021,24.1191,24.1021,24.1191,11200.0
2014-07-01 11:05:00,28.4,28.4,28.4,28.4,2800.0,24.1106,24.1106,24.1106,24.1106,2800.0
2014-07-01 11:10:00,28.4,28.41,28.38,28.41,13600.0,24.1106,24.1191,24.0936,24.1191,13600.0
2014-07-01 11:15:00,28.41,28.43,28.41,28.42,18800.0,24.1191,24.1361,24.1191,24.1276,18800.0
2014-07-01 11:20:00,28.43,28.43,28.42,28.42,14000.0,24.1361,24.1361,24.1276,24.1276,14000.0
2014-07-01 11:25:00,28.43,28.45,28.42,28.45,65200.0,24.1361,24.153,24.1276,24.153,65200.0
2014-07-01 11:30:00,28.44,28.45,28.43,28.44,4800.0,24.1445,24.153,24.1361,24.1445,4800.0
2014-07-01 11:35:00,28.44,28.45,28.43,28.45,6400.0,24.1445,24.153,24.1361,24.153,6400.0
2014-07-01 11:40:00,28.44,28.44,28.43,28.44,3200.0,24.1445,24.1445,24.1361,24.1445,3200.0
2014-07-01 11:45:00,28.43,28.43,28.41,28.42,12400.0,24.1361,24.1361,24.1191,24.1276,12400.0
2014-07-01 11:50:00,28.42,28.42,28.4,28.4,16400.0,24.1276,24.1276,24.1106,24.1106,16400.0
2014-07-01 11:55:00,28.39,28.41,28.39,28.41,116000.0,24.1021,24.1191,24.1021,24.1191,116000.0
2014-07-01 12:00:00,28.41,28.42,28.4,28.42,7600.0,24.1191,24.1276,24.1106,24.1276,7600.0
2014-07-01 12:05:00,28.42,28.43,28.4,28.4,16000.0,24.1276,24.1361,24.1106,24.1106,16000.0
2014-07-01 12:10:00,28.41,28.41,28.4,28.4,11200.0,24.1191,24.1191,24.1106,24.1106,11200.0
2014-07-01 12:15:00,28.4,28.41,28.39,28.41,10000.0,24.1106,24.1191,24.1021,24.1191,10000.0
2014-07-01 12:20:00,28.41,28.42,28.4,28.4,9200.0,24.1191,24.1276,24.1106,24.1106,9200.0
2014-07-01 12:25:00,28.41,28.41,28.4,28.4,11200.0,24.1191,24.1191,24.1106,24.1106,11200.0
2014-07-01 12:30:00,28.4,28.42,28.4,28.42,18000.0,24.1106,24.1276,24.1106,24.1276,18000.0
2014-07-01 12:35:00,28.42,28.44,28.42,28.43,43200.0,24.1276,24.1445,24.1276,24.1361,43200.0
2014-07-01 12:40:00,28.44,28.44,28.43,28.44,12400.0,24.1445,24.1445,24.1361,24.1445,12400.0
2014-07-01 12:45:00,28.45,28.45,28.43,28.44,2400.0,24.153,24.153,24.1361,24.1445,2400.0
2014-07-01 12:50:00,28.45,28.46,28.44,28.44,6800.0,24.153,24.1615,24.1445,24.1445,6800.0
2014-07-01 12:55:00,28.44,28.46,28.44,28.46,8800.0,24.1445,24.1615,24.1445,24.1615,8800.0
2014-07-01 13:00:00,28.46,28.51,28.46,28.51,14800.0,24.1615,24.204,24.1615,24.204,14800.0
2014-07-01 13:05:00,28.51,28.52,28.5,28.52,14400.0,24.204,24.2125,24.1955,24.2125,14400.0
2014-07-01 13:10:00,28.52,28.54,28.52,28.53,7200.0,24.2125,24.2294,24.2125,24.2209,7200.0
2014-07-01 13:15:00,28.54,28.55,28.53,28.55,12000.0,24.2294,24.2379,24.2209,24.2379,12000.0
2014-07-01 13:20:00,28.56,28.57,28.55,28.57,12800.0,24.2464,24.2549,24.2379,24.2549,12800.0
2014-07-01 13:25:00,28.57,28.57,28.56,28.57,8800.0,24.2549,24.2549,24.2464,24.2549,8800.0
2014-07-01 13:30:00,28.57,28.57,28.53,28.54,9600.0,24.2549,24.2549,24.2209,24.2294,9600.0
2014-07-01 13:35:00,28.54,28.55,28.53,28.54,11600.0,24.2294,24.2379,24.2209,24.2294,11600.0
2014-07-01 13:40:00,28.54,28.54,28.51,28.52,10800.0,24.2294,24.2294,24.204,24.2125,10800.0
2014-07-01 13:45:00,28.52,28.53,28.52,28.53,7200.0,24.2125,24.2209,24.2125,24.2209,7200.0
2014-07-01 13:50:00,28.53,28.53,28.49,28.49,17200.0,24.2209,24.2209,24.187,24.187,17200.0
2014-07-01 13:55:00,28.48,28.51,28.48,28.51,21600.0,24.1785,24.204,24.1785,24.204,21600.0
2014-07-01 14:00:00,28.52,28.52,28.5,28.5,12400.0,24.2125,24.2125,24.1955,24.1955,12400.0
2014-07-01 14:05:00,28.49,28.5,28.49,28.5,10400.0,24.187,24.1955,24.187,24.1955,10400.0
2014-07-01 14:10:00,28.5,28.51,28.5,28.51,9200.0,24.1955,24.204,24.1955,24.204,9200.0
2014-07-01 14:15:00,28.5,28.5,28.48,28.48,11600.0,24.1955,24.1955,24.1785,24.1785,11600.0
2014-07-01 14:20:00,28.48,28.49,28.47,28.47,9600.0,24.1785,24.187,24.17,24.17,9600.0
2014-07-01 14:25:00,28.47,28.47,28.42,28.43,29600.0,24.17,24.17,24.1276,24.1361,29600.0
2014-07-01 14:30:00,28.43,28.44,28.42,28.42,37600.0,24.1361,24.1445,24.1276,24.1276,37600.0
2014-07-01 14:35:00,28.42,28.45,28.42,28.45,34400.0,24.1276,24.153,24.1276,24.153,34400.0
2014-07-01 14:40:00,28.45,28.45,28.4,28.4,36000.0,24.153,24.153,24.1106,24.1106,36000.0
2014-07-01 14:45:00,28.41,28.42,28.39,28.39,42000.0,24.1191,24.1276,24.1021,24.1021,42000.0
2014-07-01 14:50:00,28.39,28.39,28.36,28.38,13200.0,24.1021,24.1021,24.0766,24.0936,13200.0
2014-07-01 14:55:00,28.39,28.43,28.39,28.43,42000.0,24.1021,24.1361,24.1021,24.1361,42000.0
2014-07-01 15:00:00,28.43,28.43,28.41,28.43,24400.0,24.1361,24.1361,24.1191,24.1361,24400.0
2014-07-01 15:05:00,28.43,28.43,28.43,28.43,20800.0,24.1361,24.1361,24.1361,24.1361,20800.0
2014-07-01 15:10:00,28.42,28.43,28.4,28.4,16000.0,24.1276,24.1361,24.1106,24.1106,16000.0
2014-07-01 15:15:00,28.4,28.44,28.38,28.43,26000.0,24.1106,24.1445,24.0936,24.1361,26000.0
2014-07-01 15:20:00,28.43,28.43,28.42,28.43,14800.0,24.1361,24.1361,24.1276,24.1361,14800.0
2014-07-01 15:25:00,28.44,28.44,28.42,28.43,11200.0,24.1445,24.1445,24.1276,24.1361,11200.0
2014-07-01 15:30:00,28.42,28.43,28.42,28.42,24400.0,24.1276,24.1361,24.1276,24.1276,24400.0
2014-07-01 15:35:00,28.43,28.44,28.42,28.44,13200.0,24.1361,24.1445,24.1276,24.1445,13200.0
2014-07-01 15:40:00,28.44,28.44,28.42,28.42,15200.0,24.1445,24.1445,24.1276,24.1276,15200.0
2014-07-01 15:45:00,28.42,28.43,28.4,28.41,28000.0,24.1276,24.1361,24.1106,24.1191,28000.0
2014-07-01 15:50:00,28.41,28.43,28.38,28.38,20800.0,24.1191,24.1361,24.0936,24.0936,20800.0
2014-07-01 15:55:00,28.39,28.4,28.34,28.36,108800.0,24.1021,24.1106,24.0596,24.0766,108800.0
2014-07-02 09:30:00,28.32,28.38,28.26,28.34,74000.0,24.0427,24.0936,23.9917,24.0596,74000.0
2014-07-02 09:35:00,28.34,28.41,28.34,28.39,68000.0,24.0596,24.1191,24.0596,24.1021,68000.0
2014-07-02 09:40:00,28.39,28.4,28.36,28.36,30400.0,24.1021,24.1106,24.0766,24.0766,30400.0
2014-07-02 09:45:00,28.38,28.39,28.36,28.39,5600.0,24.0936,24.1021,24.0766,24.1021,5600.0
2014-07-02 09:50:00,28.38,28.38,28.34,28.36,8400.0,24.0936,24.0936,24.0596,24.0766,8400.0
2014-07-02 09:55:00,28.36,28.38,28.35,28.36,13600.0,24.0766,24.0936,24.0681,24.0766,13600.0
2014-07-02 10:00:00,28.36,28.38,28.36,28.37,13200.0,24.0766,24.0936,24.0766,24.0851,13200.0
2014-07-02 10:05:00,28.36,28.36,28.3,28.3,46800.0,24.0766,24.0766,24.0257,24.0257,46800.0
2014-07-02 10:10:00,28.32,28.32,28.3,28.3,4400.0,24.0427,24.0427,24.0257,24.0257,4400.0
2014-07-02 10:15:00,28.31,28.32,28.3,28.32,21200.0,24.0342,24.0427,24.0257,24.0427,21200.0
2014-07-02 10:20:00,28.32,28.32,28.31,28.31,4800.0,24.0427,24.0427,24.0342,24.0342,4800.0
2014-07-02 10:25:00,28.32,28.35,28.31,28.31,32400.0,24.0427,24.0681,24.0342,24.0342,32400.0
2014-07-02 10:30:00,28.3,28.32,28.3,28.31,21200.0,24.0257,24.0427,24.0257,24.0342,21200.0
2014-07-02 10:35:00,28.31,28.32,28.3,28.3,8000.0,24.0342,24.0427,24.0257,24.0257,8000.0
2014-07-02 10:40:00,28.31,28.36,28.31,28.35,21200.0,24.0342,24.0766,24.0342,24.0681,21200.0
2014-07-02 10:45:00,28.34,28.36,28.34,28.34,28400.0,24.0596,24.0766,24.0596,24.0596,28400.0
2014-07-02 10:50:00,28.35,28.35,28.33,28.33,6000.0,24.0681,24.0681,24.0512,24.0512,6000.0
2014-07-02 10:55:00,28.33,28.33,28.31,28.31,6000.0,24.0512,24.0512,24.0342,24.0342,6000.0
2014-07-02 11:00:00,28.32,28.33,28.32,28.32,74800.0,24.0427,24.0512,24.0427,24.0427,74800.0
2014-07-02 11:05:00,28.32,28.32,28.24,28.24,124000.0,24.0427,24.0427,23.9747,23.9747,124000.0
2014-07-02 11:10:00,28.24,28.25,28.22,28.24,16000.0,23.9747,23.9832,23.9578,23.9747,16000.0
2014-07-02 11:15:00,28.25,28.26,28.25,28.25,8000.0,23.9832,23.9917,23.9832,23.9832,8000.0
2014-07-02 11:20:00,28.25,28.29,28.23,28.29,22000.0,23.9832,24.0172,23.9663,24.0172,22000.0
2014-07-02 11:25:00,28.29,28.29,28.27,28.29,9600.0,24.0172,24.0172,24.0002,24.0172,9600.0
2014-07-02 11:30:00,28.29,28.3,28.28,28.29,10000.0,24.0172,24.0257,24.0087,24.0172,10000.0
2014-07-02 11:35:00,28.31,28.32,28.31,28.32,6400.0,24.0342,24.0427,24.0342,24.0427,6400.0
2014-07-02 11:40:00,28.32,28.32,28.31,28.31,5200.0,24.0427,24.0427,24.0342,24.0342,5200.0
2014-07-02 11:45:00,28.31,28.31,28.29,28.3,8800.0,24.0342,24.0342,24.0172,24.0257,8800.0
2014-07-02 11:50:00,28.29,28.29,28.27,28.28,9200.0,24.0172,24.0172,24.0002,24.0087,9200.0
2014-07-02 11:55:00,28.28,28.28,28.26,28.26,40800.0,24.0087,24.0087,23.9917,23.9917,40800.0
2014-07-02 12:00:00,28.26,28.28,28.26,28.27,7200.0,23.9917,24.0087,23.9917,24.0002,7200.0
2014-07-02 12:05:00,28.28,28.28,28.27,28.28,2800.0,24.0087,24.0087,24.0002,24.0087,2800.0
2014-07-02 12:10:00,28.27,28.29,28.27,28.29,18000.0,24.0002,24.0172,24.0002,24.0172,18000.0
2014-07-02 12:15:00,28.31,28.31,28.3,28.3,3600.0,24.0342,24.0342,24.0257,24.0257,3600.0
2014-07-02 12:20:00,28.29,28.31,28.29,28.31,6400.0,24.0172,24.0342,24.0172,24.0342,6400.0
2014-07-02 12:25:00,28.31,28.31,28.3,28.3,6800.0,24.0342,24.0342,24.0257,24.0257,6800.0
2014-07-02 12:30:00,28.28,28.29,28.26,28.26,5600.0,24.0087,24.0172,23.9917,23.9917,5600.0
2014-07-02 12:35:00,28.27,28.27,28.27,28.27,5200.0,24.0002,24.0002,24.0002,24.0002,5200.0
2014-07-02 12:40:00,28.27,28.27,28.27,28.27,2000.0,24.0002,24.0002,24.0002,24.0002,2000.0
2014-07-02 12:45:00,28.26,28.27,28.26,28.27,32400.0,23.9917,24.0002,23.9917,24.0002,32400.0
2014-07-02 12:50:00,28.28,28.29,28.26,28.26,8400.0,24.0087,24.0172,23.9917,23.9917,8400.0
2014-07-02 12:55:00,28.26,28.3,28.26,28.3,12000.0,23.9917,24.0257,23.9917,24.0257,12000.0
2014-07-02 13:00:00,28.3,28.3,28.28,28.28,8000.0,24.0257,24.0257,24.0087,24.0087,8000.0
2014-07-02 13:05:00,28.27,28.29,28.26,28.27,6000.0,24.0002,24.0172,23.9917,24.0002,6000.0
2014-07-02 13:10:00,28.28,28.28,28.27,28.27,14400.0,24.0087,24.0087,24.0002,24.0002,14400.0
2014-07-02 13:15:00,28.27,28.27,28.26,28.27,3600.0,24.0002,24.0002,23.9917,24.0002,3600.0
2014-07-02 13:20:00,28.27,28.29,28.26,28.28,7200.0,24.0002,24.0172,23.9917,24.0087,7200.0
2014-07-02 13:25:00,28.29,28.3,28.29,28.3,3600.0,24.0172,24.0257,24.0172,24.0257,3600.0
2014-07-02 13:30:00,28.3,28.3,28.28,28.28,39600.0,24.0257,24.0257,24.0087,24.0087,39600.0
2014-07-02 13:35:00,28.29,28.29,28.26,28.26,8800.0,24.0172,24.0172,23.9917,23.9917,8800.0
2014-07-02 13:40:00,28.26,28.27,28.26,28.26,9600.0,23.9917,24.0002,23.9917,23.9917,9600.0
2014-07-02 13:45:00,28.26,28.28,28.26,28.26,26400.0,23.9917,24.0087,23.9917,23.9917,26400.0
2014-07-02 13:50:00,28.27,28.28,28.26,28.27,23600.0,24.0002,24.0087,23.9917,24.0002,23600.0
2014-07-02 13:55:00,28.27,28.28,28.27,28.28,8000.0,24.0002,24.0087,24.0002,24.0087,8000.0
2014-07-02 14:00:00,28.29,28.29,28.27,28.27,10800.0,24.0172,24.0172,24.0002,24.0002,10800.0
2014-07-02 14:05:00,28.26,28.27,28.26,28.26,15200.0,23.9917,24.0002,23.9917,23.9917,15200.0
2014-07-02 14:10:00,28.26,28.27,28.26,28.26,8800.0,23.9917,24.0002,23.9917,23.9917,8800.0
2014-07-02 14:15:00,28.26,28.27,28.26,28.26,26400.0,23.9917,24.0002,23.9917,23.9917,26400.0
2014-07-02 14:20:00,28.26,28.27,28.25,28.25,26000.0,23.9917,24.0002,23.9832,23.9832,26000.0
2014-07-02 14:25:00,28.26,28.26,28.24,28.25,13600.0,23.9917,23.9917,23.9747,23.9832,13600.0
2014-07-02 14:30:00,28.25,28.27,28.25,28.27,8000.0,23.9832,24.0002,23.9832,24.0002,8000.0
2014-07-02 14:35:00,28.25,28.25,28.24,28.24,2800.0,23.9832,23.9832,23.9747,23.9747,2800.0
2014-07-02 14:40:00,28.24,28.25,28.23,28.23,14400.0,23.9747,23.9832,23.9663,23.9663,14400.0
2014-07-02 14:45:00,28.23,28.24,28.23,28.24,2400.0,23.9663,23.9747,23.9663,23.9747,2400.0
2014-07-02 14:50:00,28.23,28.24,28.23,28.24,12800.0,23.9663,23.9747,23.9663,23.9747,12800.0
2014-07-02 14:55:00,28.23,28.23,28.22,28.23,28000.0,23.9663,23.9663,23.9578,23.9663,28000.0
2014-07-02 15:00:00,28.22,28.24,28.22,28.22,13200.0,23.9578,23.9747,23.9578,23.9578,13200.0
2014-07-02 15:05:00,28.23,28.23,28.22,28.22,17200.0,23.9663,23.9663,23.9578,23.9578,17200.0
2014-07-02 15:10:00,28.22,28.23,28.22,28.22,3200.0,23.9578,23.9663,23.9578,23.9578,3200.0
2014-07-02 15:15:00,28.23,28.23,28.22,28.22,7200.0,23.9663,23.9663,23.9578,23.9578,7200.0
2014-07-02 15:20:00,28.22,28.22,28.21,28.21,7600.0,23.9578,23.9578,23.9493,23.9493,7600.0
2014-07-02 15:25:00,28.2,28.2,28.2,28.2,2400.0,23.9408,23.9408,23.9408,23.9408,2400.0
2014-07-02 15:30:00,28.2,28.21,28.2,28.2,8400.0,23.9408,23.9493,23.9408,23.9408,8400.0
2014-07-02 15:35:00,28.2,28.21,28.19,28.19,12000.0,23.9408,23.9493,23.9323,23.9323,12000.0
2014-07-02 15:40:00,28.18,28.19,28.17,28.18,7200.0,23.9238,23.9323,23.9153,23.9238,7200.0
2014-07-02 15:45:00,28.18,28.2,28.17,28.2,7600.0,23.9238,23.9408,23.9153,23.9408,7600.0
2014-07-02 15:50:00,28.2,28.21,28.18,28.18,10000.0,23.9408,23.9493,23.9238,23.9238,10000.0
2014-07-02 15:55:00,28.18,28.2,28.16,28.2,23200.0,23.9238,23.9408,23.9068,23.9408,23200.0
2014-07-03 09:30:00,27.73,28.36,27.73,28.35,47200.0,23.5418,24.0766,23.5418,24.0681,47200.0
2014-07-03 09:35:00,28.35,28.37,28.34,28.34,23600.0,24.0681,24.0851,24.0596,24.0596,23600.0
2014-07-03 09:40:00,28.34,28.36,28.34,28.34,10000.0,24.0596,24.0766,24.0596,24.0596,10000.0
2014-07-03 09:45:00,28.33,28.34,28.31,28.31,3600.0,24.0512,24.0596,24.0342,24.0342,3600.0
2014-07-03 09:50:00,28.29,28.33,28.28,28.32,17600.0,24.0172,24.0512,24.0087,24.0427,17600.0
2014-07-03 09:55:00,28.32,28.34,28.32,28.32,87600.0,24.0427,24.0596,24.0427,24.0427,87600.0
2014-07-03 10:00:00,28.31,28.34,28.3,28.32,6400.0,24.0342,24.0596,24.0257,24.0427,6400.0
2014-07-03 10:05:00,28.33,28.34,28.33,28.33,23600.0,24.0512,24.0596,24.0512,24.0512,23600.0
2014-07-03 10:10:00,28.34,28.37,28.34,28.36,24000.0,24.0596,24.0851,24.0596,24.0766,24000.0
2014-07-03 10:15:00,28.36,28.37,28.36,28.36,44000.0,24.0766,24.0851,24.0766,24.0766,44000.0
2014-07-03 10:20:00,28.36,28.36,28.31,28.33,60400.0,24.0766,24.0766,24.0342,24.0512,60400.0
2014-07-03 10:25:00,28.33,28.36,28.33,28.36,60400.0,24.0512,24.0766,24.0512,24.0766,60400.0
2014-07-03 10:30:00,28.36,28.37,28.36,28.37,52000.0,24.0766,24.0851,24.0766,24.0851,52000.0
2014-07-03 10:35:00,28.37,28.37,28.36,28.37,48000.0,24.0851,24.0851,24.0766,24.0851,48000.0
2014-07-03 10:40:00,28.37,28.38,28.35,28.36,52400.0,24.0851,24.0936,24.0681,24.0766,52400.0
2014-07-03 10:45:00,28.36,28.39,28.36,28.38,56400.0,24.0766,24.1021,24.0766,24.0936,56400.0
2014-07-03 10:50:00,28.38,28.41,28.38,28.41,59200.0,24.0936,24.1191,24.0936,24.1191,59200.0
2014-07-03 10:55:00,28.41,28.42,28.4,28.41,36000.0,24.1191,24.1276,24.1106,24.1191,36000.0
2014-07-03 11:00:00,28.42,28.43,28.4,28.4,41600.0,24.1276,24.1361,24.1106,24.1106,41600.0
2014-07-03 11:05:00,28.4,28.42,28.39,28.42,47600.0,24.1106,24.1276,24.1021,24.1276,47600.0
2014-07-03 11:10:00,28.42,28.42,28.4,28.41,37600.0,24.1276,24.1276,24.1106,24.1191,37600.0
2014-07-03 11:15:00,28.4,28.41,28.39,28.39,34000.0,24.1106,24.1191,24.1021,24.1021,34000.0
2014-07-03 11:20:00,28.39,28.4,28.38,28.39,45200.0,24.1021,24.1106,24.0936,24.1021,45200.0
2014-07-03 11:25:00,28.39,28.41,28.38,28.41,63200.0,24.1021,24.1191,24.0936,24.1191,63200.0
2014-07-03 11:30:00,28.41,28.42,28.41,28.42,66000.0,24.1191,24.1276,24.1191,24.1276,66000.0
2014-07-03 11:35:00,28.41,28.43,28.41,28.42,43200.0,24.1191,24.1361,24.1191,24.1276,43200.0
2014-07-03 11:40:00,28.42,28.42,28.4,28.4,40000.0,24.1276,24.1276,24.1106,24.1106,40000.0
2014-07-03 11:45:00,28.4,28.4,28.39,28.4,35200.0,24.1106,24.1106,24.1021,24.1106,35200.0
2014-07-03 11:50:00,28.4,28.42,28.4,28.41,61600.0,24.1106,24.1276,24.1106,24.1191,61600.0
2014-07-03 11:55:00,28.4,28.41,28.4,28.41,42400.0,24.1106,24.1191,24.1106,24.1191,42400.0
2014-07-03 12:00:00,28.41,28.41,28.4,28.4,46800.0,24.1191,24.1191,24.1106,24.1106,46800.0
2014-07-03 12:05:00,28.4,28.4,28.39,28.4,62400.0,24.1106,24.1106,24.1021,24.1106,62400.0
2014-07-03 12:10:00,28.4,28.41,28.39,28.41,57600.0,24.1106,24.1191,24.1021,24.1191,57600.0
2014-07-03 12:15:00,28.41,28.42,28.4,28.41,49200.0,24.1191,24.1276,24.1106,24.1191,49200.0
2014-07-03 12:20:00,28.4,28.4,28.39,28.39,50400.0,24.1106,24.1106,24.1021,24.1021,50400.0
2014-07-03 12:25:00,28.39,28.41,28.39,28.4,57600.0,24.1021,24.1191,24.1021,24.1106,57600.0
2014-07-03 12:30:00,28.4,28.4,28.39,28.4,60000.0,24.1106,24.1106,24.1021,24.1106,60000.0
2014-07-03 12:35:00,28.4,28.41,28.4,28.4,66400.0,24.1106,24.1191,24.1106,24.1106,66400.0
2014-07-03 12:40:00,28.41,28.41,28.4,28.41,60400.0,24.1191,24.1191,24.1106,24.1191,60400.0
2014-07-03 12:45:00,28.41,28.42,28.4,28.4,68000.0,24.1191,24.1276,24.1106,24.1106,68000.0
2014-07-03 12:50:00,28.4,28.42,28.4,28.42,62400.0,24.1106,24.1276,24.1106,24.1276,62400.0
2014-07-03 12:55:00,28.42,28.42,28.4,28.42,84800.0,24.1276,24.1276,24.1106,24.1276,84800.0
2014-07-07 09:30:00,28.31,28.37,28.23,28.23,121600.0,24.0342,24.0851,23.9663,23.9663,121600.0
2014-07-07 09:35:00,28.23,28.25,28.21,28.23,72000.0,23.9663,23.9832,23.9493,23.9663,72000.0
2014-07-07 09:40:00,28.23,28.23,28.17,28.22,24400.0,23.9663,23.9663,23.9153,23.9578,24400.0
2014-07-07 09:45:00,28.21,28.24,28.18,28.23,22800.0,23.9493,23.9747,23.9238,23.9663,22800.0
2014-07-07 09:50:00,28.23,28.23,28.21,28.22,16400.0,23.9663,23.9663,23.9493,23.9578,16400.0
2014-07-07 09:55:00,28.21,28.21,28.18,28.2,23200.0,23.9493,23.9493,23.9238,23.9408,23200.0
2014-07-07 10:00:00,28.19,28.19,28.16,28.16,29200.0,23.9323,23.9323,23.9068,23.9068,29200.0
2014-07-07 10:05:00,28.17,28.19,28.16,28.19,10800.0,23.9153,23.9323,23.9068,23.9323,10800.0
2014-07-07 10:10:00,28.2,28.24,28.2,28.22,20000.0,23.9408,23.9747,23.9408,23.9578,20000.0
2014-07-07 10:15:00,28.21,28.25,28.2,28.24,22400.0,23.9493,23.9832,23.9408,23.9747,22400.0
2014-07-07 10:20:00,28.23,28.24,28.21,28.21,7600.0,23.9663,23.9747,23.9493,23.9493,7600.0
2014-07-07 10:25:00,28.22,28.22,28.21,28.22,8000.0,23.9578,23.9578,23.9493,23.9578,8000.0
2014-07-07 10:30:00,28.21,28.21,28.18,28.18,17200.0,23.9493,23.9493,23.9238,23.9238,17200.0
2014-07-07 10:35:00,28.18,28.19,28.18,28.18,9600.0,23.9238,23.9323,23.9238,23.9238,9600.0
2014-07-07 10:40:00,28.2,28.21,28.18,28.2,12800.0,23.9408,23.9493,23.9238,23.9408,12800.0
2014-07-07 10:45:00,28.19,28.2,28.17,28.17,29600.0,23.9323,23.9408,23.9153,23.9153,29600.0
2014-07-07 10:50:00,28.17,28.18,28.14,28.14,12400.0,23.9153,23.9238,23.8899,23.8899,12400.0
2014-07-07 10:55:00,28.13,28.14,28.09,28.1,24800.0,23.8814,23.8899,23.8474,23.8559,24800.0
2014-07-07 11:00:00,28.09,28.09,28.05,28.07,18400.0,23.8474,23.8474,23.8134,23.8304,18400.0
2014-07-07 11:05:00,28.08,28.11,28.07,28.07,7600.0,23.8389,23.8644,23.8304,23.8304,7600.0
2014-07-07 11:10:00,28.07,28.1,28.07,28.1,17600.0,23.8304,23.8559,23.8304,23.8559,17600.0
2014-07-07 11:15:00,28.09,28.1,28.08,28.09,6000.0,23.8474,23.8559,23.8389,23.8474,6000.0
2014-07-07 11:20:00,28.08,28.09,28.07,28.08,11600.0,23.8389,23.8474,23.8304,23.8389,11600.0
2014-07-07 11:25:00,28.09,28.09,28.08,28.08,3600.0,23.8474,23.8474,23.8389,23.8389,3600.0
2014-07-07 11:30:00,28.08,28.09,28.06,28.08,30800.0,23.8389,23.8474,23.8219,23.8389,30800.0
2014-07-07 11:35:00,28.08,28.09,28.07,28.08,13600.0,23.8389,23.8474,23.8304,23.8389,13600.0
2014-07-07 11:40:00,28.07,28.08,28.06,28.06,4800.0,23.8304,23.8389,23.8219,23.8219,4800.0
2014-07-07 11:45:00,28.06,28.07,28.05,28.06,6800.0,23.8219,23.8304,23.8134,23.8219,6800.0
2014-07-07 11:50:00,28.05,28.08,28.05,28.08,6800.0,23.8134,23.8389,23.8134,23.8389,6800.0
2014-07-07 11:55:00,28.06,28.07,28.06,28.06,2800.0,23.8219,23.8304,23.8219,23.8219,2800.0
2014-07-07 12:00:00,28.07,28.1,28.07,28.1,66800.0,23.8304,23.8559,23.8304,23.8559,66800.0
2014-07-07 12:05:00,28.1,28.11,28.09,28.1,6800.0,23.8559,23.8644,23.8474,23.8559,6800.0
2014-07-07 12:10:00,28.1,28.1,28.09,28.1,5600.0,23.8559,23.8559,23.8474,23.8559,5600.0
2014-07-07 12:15:00,28.1,28.11,28.09,28.11,5600.0,23.8559,23.8644,23.8474,23.8644,5600.0
2014-07-07 12:20:00,28.12,28.13,28.11,28.13,8400.0,23.8729,23.8814,23.8644,23.8814,8400.0
2014-07-07 12:25:00,28.13,28.13,28.11,28.11,56800.0,23.8814,23.8814,23.8644,23.8644,56800.0
2014-07-07 12:30:00,28.11,28.11,28.11,28.11,3200.0,23.8644,23.8644,23.8644,23.8644,3200.0
2014-07-07 12:35:00,28.11,28.11,28.09,28.09,7200.0,23.8644,23.8644,23.8474,23.8474,7200.0
2014-07-07 12:40:00,28.1,28.11,28.1,28.11,10000.0,23.8559,23.8644,23.8559,23.8644,10000.0
2014-07-07 12:45:00,28.11,28.11,28.09,28.09,40400.0,23.8644,23.8644,23.8474,23.8474,40400.0
2014-07-07 12:50:00,28.09,28.09,28.08,28.09,9600.0,23.8474,23.8474,23.8389,23.8474,9600.0
2014-07-07 12:55:00,28.09,28.11,28.08,28.1,62400.0,23.8474,23.8644,23.8389,23.8559,62400.0
2014-07-07 13:00:00,28.1,28.11,28.09,28.1,7200.0,23.8559,23.8644,23.8474,23.8559,7200.0
2014-07-07 13:05:00,28.1,28.11,28.09,28.1,6400.0,23.8559,23.8644,23.8474,23.8559,6400.0
2014-07-07 13:10:00,28.09,28.1,28.09,28.09,2000.0,23.8474,23.8559,23.8474,23.8474,2000.0
2014-07-07 13:15:00,28.09,28.09,28.08,28.09,6800.0,23.8474,23.8474,23.8389,23.8474,6800.0
2014-07-07 13:20:00,28.09,28.1,28.09,28.1,4400.0,23.8474,23.8559,23.8474,23.8559,4400.0
2014-07-07 13:25:00,28.1,28.1,28.09,28.09,3600.0,23.8559,23.8559,23.8474,23.8474,3600.0
2014-07-07 13:30:00,28.09,28.1,28.08,28.1,64400.0,23.8474,23.8559,23.8389,23.8559,64400.0
2014-07-07 13:35:00,28.09,28.1,28.08,28.08,6000.0,23.8474,23.8559,23.8389,23.8389,6000.0
2014-07-07 13:40:00,28.09,28.1,28.09,28.09,19200.0,23.8474,23.8559,23.8474,23.8474,19200.0
2014-07-07 13:45:00,28.09,28.1,28.09,28.1,4000.0,23.8474,23.8559,23.8474,23.8559,4000.0
2014-07-07 13:50:00,28.11,28.12,28.11,28.11,20400.0,23.8644,23.8729,23.8644,23.8644,20400.0
2014-07-07 13:55:00,28.11,28.11,28.09,28.1,15200.0,23.8644,23.8644,23.8474,23.8559,15200.0
2014-07-07 14:00:00,28.09,28.1,28.09,28.09,8800.0,23.8474,23.8559,23.8474,23.8474,8800.0
2014-07-07 14:05:00,28.1,28.1,28.08,28.09,54800.0,23.8559,23.8559,23.8389,23.8474,54800.0
2014-07-07 14:10:00,28.09,28.09,28.07,28.08,88400.0,23.8474,23.8474,23.8304,23.8389,88400.0
2014-07-07 14:15:00,28.08,28.09,28.08,28.08,74000.0,23.8389,23.8474,23.8389,23.8389,74000.0
2014-07-07 14:20:00,28.08,28.08,28.06,28.07,13200.0,23.8389,23.8389,23.8219,23.8304,13200.0
2014-07-07 14:25:00,28.07,28.07,28.06,28.07,8000.0,23.8304,23.8304,23.8219,23.8304,8000.0
2014-07-07 14:30:00,28.07,28.07,28.02,28.03,28000.0,23.8304,23.8304,23.788,23.7965,28000.0
2014-07-07 14:35:00,28.02,28.03,28.0,28.02,10800.0,23.788,23.7965,23.771,23.788,10800.0
2014-07-07 14:40:00,28.02,28.02,28.0,28.01,62800.0,23.788,23.788,23.771,23.7795,62800.0
2014-07-07 14:45:00,28.01,28.03,28.0,28.02,17600.0,23.7795,23.7965,23.771,23.788,17600.0
2014-07-07 14:50:00,28.03,28.04,28.02,28.04,25200.0,23.7965,23.805,23.788,23.805,25200.0
2014-07-07 14:55:00,28.04,28.04,28.03,28.04,4800.0,23.805,23.805,23.7965,23.805,4800.0
2014-07-07 15:00:00,28.02,28.04,28.02,28.03,54000.0,23.788,23.805,23.788,23.7965,54000.0
2014-07-07 15:05:00,28.03,28.03,28.02,28.02,15600.0,23.7965,23.7965,23.788,23.788,15600.0
2014-07-07 15:10:00,28.02,28.03,28.01,28.01,4800.0,23.788,23.7965,23.7795,23.7795,4800.0
2014-07-07 15:15:00,28.0,28.03,28.0,28.01,67200.0,23.771,23.7965,23.771,23.7795,67200.0
2014-07-07 15:20:00,28.01,28.02,28.01,28.02,82800.0,23.7795,23.788,23.7795,23.788,82800.0
2014-07-07 15:25:00,28.02,28.02,28.02,28.02,13200.0,23.788,23.788,23.788,23.788,13200.0
2014-07-07 15:30:00,28.02,28.02,28.01,28.02,78800.0,23.788,23.788,23.7795,23.788,78800.0
2014-07-07 15:35:00,28.01,28.03,28.01,28.03,56000.0,23.7795,23.7965,23.7795,23.7965,56000.0
2014-07-07 15:40:00,28.03,28.04,28.01,28.01,67200.0,23.7965,23.805,23.7795,23.7795,67200.0
2014-07-07 15:45:00,28.02,28.02,28.0,28.0,64000.0,23.788,23.788,23.771,23.771,64000.0
2014-07-07 15:50:00,28.0,28.01,27.98,27.99,92400.0,23.771,23.7795,23.754,23.7625,92400.0
2014-07-07 15:55:00,27.99,28.0,27.98,28.0,147200.0,23.7625,23.771,23.754,23.771,147200.0
2014-07-08 09:30:00,27.95,27.98,27.86,27.87,116400.0,23.7285,23.754,23.6521,23.6606,116400.0
2014-07-08 09:35:00,27.87,27.88,27.8,27.82,115200.0,23.6606,23.6691,23.6012,23.6182,115200.0
2014-07-08 09:40:00,27.8,27.82,27.76,27.81,184000.0,23.6012,23.6182,23.5672,23.6097,184000.0
2014-07-08 09:45:00,27.81,27.82,27.79,27.79,44400.0,23.6097,23.6182,23.5927,23.5927,44400.0
2014-07-08 09:50:00,27.78,27.78,27.74,27.75,186800.0,23.5842,23.5842,23.5503,23.5588,186800.0
2014-07-08 09:55:00,27.75,27.77,27.75,27.77,182800.0,23.5588,23.5757,23.5588,23.5757,182800.0
2014-07-08 10:00:00,27.77,27.78,27.68,27.69,92400.0,23.5757,23.5842,23.4993,23.5078,92400.0
2014-07-08 10:05:00,27.67,27.7,27.66,27.7,67200.0,23.4908,23.5163,23.4823,23.5163,67200.0
2014-07-08 10:10:00,27.7,27.71,27.7,27.7,117600.0,23.5163,23.5248,23.5163,23.5163,117600.0
2014-07-08 10:15:00,27.7,27.73,27.68,27.72,118800.0,23.5163,23.5418,23.4993,23.5333,118800.0
2014-07-08 10:20:00,27.72,27.73,27.68,27.68,74400.0,23.5333,23.5418,23.4993,23.4993,74400.0
2014-07-08 10:25:00,27.67,27.72,27.67,27.71,51600.0,23.4908,23.5333,23.4908,23.5248,51600.0
2014-07-08 10:30:00,27.7,27.7,27.63,27.63,30400.0,23.5163,23.5163,23.4569,23.4569,30400.0
2014-07-08 10:35:00,27.63,27.66,27.63,27.66,68400.0,23.4569,23.4823,23.4569,23.4823,68400.0
2014-07-08 10:40:00,27.67,27.68,27.66,27.66,100800.0,23.4908,23.4993,23.4823,23.4823,100800.0
2014-07-08 10:45:00,27.66,27.7,27.64,27.7,77200.0,23.4823,23.5163,23.4654,23.5163,77200.0
2014-07-08 10:50:00,27.7,27.73,27.69,27.71,54000.0,23.5163,23.5418,23.5078,23.5248,54000.0
2014-07-08 10:55:00,27.71,27.73,27.69,27.7,69200.0,23.5248,23.5418,23.5078,23.5163,69200.0
2014-07-08 11:00:00,27.67,27.68,27.66,27.68,17200.0,23.4908,23.4993,23.4823,23.4993,17200.0
2014-07-08 11:05:00,27.68,27.68,27.65,27.65,41600.0,23.4993,23.4993,23.4739,23.4739,41600.0
2014-07-08 11:10:00,27.65,27.66,27.63,27.63,52800.0,23.4739,23.4823,23.4569,23.4569,52800.0
2014-07-08 11:15:00,27.63,27.65,27.63,27.65,37600.0,23.4569,23.4739,23.4569,23.4739,37600.0
2014-07-08 11:20:00,27.64,27.64,27.61,27.62,60800.0,23.4654,23.4654,23.4399,23.4484,60800.0
2014-07-08 11:25:00,27.61,27.62,27.58,27.59,88800.0,23.4399,23.4484,23.4144,23.4229,88800.0
2014-07-08 11:30:00,27.59,27.62,27.58,27.61,108400.0,23.4229,23.4484,23.4144,23.4399,108400.0
2014-07-08 11:35:00,27.61,27.64,27.61,27.64,101200.0,23.4399,23.4654,23.4399,23.4654,101200.0
2014-07-08 11:40:00,27.64,27.66,27.64,27.64,134000.0,23.4654,23.4823,23.4654,23.4654,134000.0
2014-07-08 11:45:00,27.64,27.66,27.62,27.66,141200.0,23.4654,23.4823,23.4484,23.4823,141200.0
2014-07-08 11:50:00,27.66,27.67,27.61,27.61,47200.0,23.4823,23.4908,23.4399,23.4399,47200.0
2014-07-08 11:55:00,27.62,27.64,27.61,27.64,7600.0,23.4484,23.4654,23.4399,23.4654,7600.0
2014-07-08 12:00:00,27.64,27.64,27.63,27.64,6000.0,23.4654,23.4654,23.4569,23.4654,6000.0
2014-07-08 12:05:00,27.64,27.66,27.63,27.63,12000.0,23.4654,23.4823,23.4569,23.4569,12000.0
2014-07-08 12:10:00,27.63,27.64,27.61,27.63,19200.0,23.4569,23.4654,23.4399,23.4569,19200.0
2014-07-08 12:15:00,27.62,27.63,27.61,27.63,10000.0,23.4484,23.4569,23.4399,23.4569,10000.0
2014-07-08 12:20:00,27.62,27.66,27.62,27.66,18800.0,23.4484,23.4823,23.4484,23.4823,18800.0
2014-07-08 12:25:00,27.66,27.7,27.66,27.7,7600.0,23.4823,23.5163,23.4823,23.5163,7600.0
2014-07-08 12:30:00,27.72,27.72,27.7,27.71,29200.0,23.5333,23.5333,23.5163,23.5248,29200.0
2014-07-08 12:35:00,27.68,27.69,27.68,27.69,6000.0,23.4993,23.5078,23.4993,23.5078,6000.0
2014-07-08 12:40:00,27.68,27.72,27.67,27.72,12800.0,23.4993,23.5333,23.4908,23.5333,12800.0
2014-07-08 12:45:00,27.73,27.73,27.71,27.71,800.0,23.5418,23.5418,23.5248,23.5248,800.0
2014-07-08 12:50:00,27.71,27.76,27.71,27.76,4400.0,23.5248,23.5672,23.5248,23.5672,4400.0
2014-07-08 12:55:00,27.74,27.74,27.73,27.74,6000.0,23.5503,23.5503,23.5418,23.5503,6000.0
2014-07-08 13:00:00,27.74,27.74,27.73,27.73,5600.0,23.5503,23.5503,23.5418,23.5418,5600.0
2014-07-08 13:05:00,27.73,27.73,27.72,27.72,5200.0,23.5418,23.5418,23.5333,23.5333,5200.0
2014-07-08 13:10:00,27.72,27.77,27.72,27.77,4000.0,23.5333,23.5757,23.5333,23.5757,4000.0
2014-07-08 13:15:00,27.76,27.78,27.75,27.78,15200.0,23.5672,23.5842,23.5588,23.5842,15200.0
2014-07-08 13:20:00,27.78,27.8,27.78,27.79,6800.0,23.5842,23.6012,23.5842,23.5927,6800.0
2014-07-08 13:25:00,27.79,27.81,27.78,27.78,12800.0,23.5927,23.6097,23.5842,23.5842,12800.0
2014-07-08 13:30:00,27.78,27.78,27.77,27.78,10800.0,23.5842,23.5842,23.5757,23.5842,10800.0
2014-07-08 13:35:00,27.79,27.81,27.78,27.8,17200.0,23.5927,23.6097,23.5842,23.6012,17200.0
2014-07-08 13:40:00,27.8,27.83,27.8,27.82,5600.0,23.6012,23.6267,23.6012,23.6182,5600.0
2014-07-08 13:45:00,27.83,27.83,27.81,27.81,4400.0,23.6267,23.6267,23.6097,23.6097,4400.0
2014-07-08 13:50:00,27.81,27.82,27.81,27.82,5200.0,23.6097,23.6182,23.6097,23.6182,5200.0
2014-07-08 13:55:00,27.82,27.82,27.81,27.81,1200.0,23.6182,23.6182,23.6097,23.6097,1200.0
2014-07-08 14:00:00,27.8,27.8,27.78,27.78,3200.0,23.6012,23.6012,23.5842,23.5842,3200.0
2014-07-08 14:05:00,27.78,27.78,27.77,27.78,10400.0,23.5842,23.5842,23.5757,23.5842,10400.0
2014-07-08 14:10:00,27.77,27.8,27.77,27.79,5600.0,23.5757,23.6012,23.5757,23.5927,5600.0
2014-07-08 14:15:00,27.8,27.8,27.77,27.78,5600.0,23.6012,23.6012,23.5757,23.5842,5600.0
2014-07-08 14:20:00,27.77,27.78,27.77,27.78,5600.0,23.5757,23.5842,23.5757,23.5842,5600.0
2014-07-08 14:25:00,27.79,27.8,27.77,27.77,6000.0,23.5927,23.6012,23.5757,23.5757,6000.0
2014-07-08 14:30:00,27.78,27.78,27.75,27.75,14000.0,23.5842,23.5842,23.5588,23.5588,14000.0
2014-07-08 14:35:00,27.75,27.76,27.75,27.75,3200.0,23.5588,23.5672,23.5588,23.5588,3200.0
2014-07-08 14:40:00,27.78,27.79,27.78,27.79,4800.0,23.5842,23.5927,23.5842,23.5927,4800.0
2014-07-08 14:45:00,27.79,27.79,27.76,27.76,5200.0,23.5927,23.5927,23.5672,23.5672,5200.0
2014-07-08 14:50:00,27.76,27.77,27.74,27.74,8000.0,23.5672,23.5757,23.5503,23.5503,8000.0
2014-07-08 14:55:00,27.74,27.75,27.74,27.75,6000.0,23.5503,23.5588,23.5503,23.5588,6000.0
2014-07-08 15:00:00,27.74,27.74,27.7,27.7,15200.0,23.5503,23.5503,23.5163,23.5163,15200.0
2014-07-08 15:05:00,27.7,27.73,27.7,27.72,11200.0,23.5163,23.5418,23.5163,23.5333,11200.0
2014-07-08 15:10:00,27.72,27.72,27.71,27.71,102800.0,23.5333,23.5333,23.5248,23.5248,102800.0
2014-07-08 15:15:00,27.72,27.75,27.72,27.72,10400.0,23.5333,23.5588,23.5333,23.5333,10400.0
2014-07-08 15:20:00,27.73,27.73,27.7,27.72,10000.0,23.5418,23.5418,23.5163,23.5333,10000.0
2014-07-08 15:25:00,27.73,27.74,27.72,27.72,5600.0,23.5418,23.5503,23.5333,23.5333,5600.0
2014-07-08 15:30:00,27.72,27.73,27.71,27.72,14000.0,23.5333,23.5418,23.5248,23.5333,14000.0
2014-07-08 15:35:00,27.72,27.74,27.71,27.74,63200.0,23.5333,23.5503,23.5248,23.5503,63200.0
2014-07-08 15:40:00,27.74,27.74,27.72,27.72,13600.0,23.5503,23.5503,23.5333,23.5333,13600.0
2014-07-08 15:45:00,27.73,27.73,27.71,27.72,13600.0,23.5418,23.5418,23.5248,23.5333,13600.0
2014-07-08 15:50:00,27.71,27.72,27.71,27.71,5200.0,23.5248,23.5333,23.5248,23.5248,5200.0
2014-07-08 15:55:00,27.7,27.75,27.7,27.74,24400.0,23.5163,23.5588,23.5163,23.5503,24400.0
2014-07-09 09:30:00,27.84,27.86,27.78,27.85,44800.0,23.6352,23.6521,23.5842,23.6437,44800.0
2014-07-09 09:35:00,27.85,27.89,27.85,27.85,5600.0,23.6437,23.6776,23.6437,23.6437,5600.0
2014-07-09 09:40:00,27.87,27.88,27.81,27.82,37200.0,23.6606,23.6691,23.6097,23.6182,37200.0
2014-07-09 09:45:00,27.83,27.83,27.78,27.79,2800.0,23.6267,23.6267,23.5842,23.5927,2800.0
2014-07-09 09:50:00,27.77,27.77,27.74,27.74,9600.0,23.5757,23.5757,23.5503,23.5503,9600.0
2014-07-09 09:55:00,27.75,27.75,27.7,27.7,8400.0,23.5588,23.5588,23.5163,23.5163,8400.0
2014-07-09 10:00:00,27.71,27.73,27.71,27.73,50800.0,23.5248,23.5418,23.5248,23.5418,50800.0
2014-07-09 10:05:00,27.73,27.76,27.72,27.73,63200.0,23.5418,23.5672,23.5333,23.5418,63200.0
2014-07-09 10:10:00,27.74,27.74,27.67,27.68,116000.0,23.5503,23.5503,23.4908,23.4993,116000.0
2014-07-09 10:15:00,27.68,27.71,27.68,27.71,8800.0,23.4993,23.5248,23.4993,23.5248,8800.0
2014-07-09 10:20:00,27.68,27.73,27.68,27.73,23200.0,23.4993,23.5418,23.4993,23.5418,23200.0
2014-07-09 10:25:00,27.74,27.76,27.74,27.76,9200.0,23.5503,23.5672,23.5503,23.5672,9200.0
2014-07-09 10:30:00,27.74,27.8,27.74,27.79,28800.0,23.5503,23.6012,23.5503,23.5927,28800.0
2014-07-09 10:35:00,27.79,27.83,27.79,27.83,58400.0,23.5927,23.6267,23.5927,23.6267,58400.0
2014-07-09 10:40:00,27.82,27.85,27.81,27.85,74400.0,23.6182,23.6437,23.6097,23.6437,74400.0
2014-07-09 10:45:00,27.85,27.86,27.83,27.83,15600.0,23.6437,23.6521,23.6267,23.6267,15600.0
2014-07-09 10:50:00,27.84,27.84,27.8,27.8,6800.0,23.6352,23.6352,23.6012,23.6012,6800.0
2014-07-09 10:55:00,27.81,27.81,27.78,27.79,7600.0,23.6097,23.6097,23.5842,23.5927,7600.0
2014-07-09 11:00:00,27.79,27.79,27.77,27.78,10000.0,23.5927,23.5927,23.5757,23.5842,10000.0
2014-07-09 11:05:00,27.78,27.79,27.78,27.79,800.0,23.5842,23.5927,23.5842,23.5927,800.0
2014-07-09 11:10:00,27.77,27.77,27.71,27.75,10800.0,23.5757,23.5757,23.5248,23.5588,10800.0
2014-07-09 11:15:00,27.75,27.77,27.74,27.75,9200.0,23.5588,23.5757,23.5503,23.5588,9200.0
2014-07-09 11:20:00,27.75,27.77,27.74,27.76,233600.0,23.5588,23.5757,23.5503,23.5672,233600.0
2014-07-09 11:25:00,27.77,27.77,27.75,27.75,252000.0,23.5757,23.5757,23.5588,23.5588,252000.0
2014-07-09 11:30:00,27.75,27.75,27.73,27.73,13600.0,23.5588,23.5588,23.5418,23.5418,13600.0
2014-07-09 11:35:00,27.72,27.72,27.7,27.7,6800.0,23.5333,23.5333,23.5163,23.5163,6800.0
2014-07-09 11:40:00,27.72,27.73,27.7,27.72,10400.0,23.5333,23.5418,23.5163,23.5333,10400.0
2014-07-09 11:45:00,27.73,27.74,27.71,27.72,17200.0,23.5418,23.5503,23.5248,23.5333,17200.0
2014-07-09 11:50:00,27.71,27.72,27.7,27.71,38000.0,23.5248,23.5333,23.5163,23.5248,38000.0
2014-07-09 11:55:00,27.72,27.73,27.71,27.73,6400.0,23.5333,23.5418,23.5248,23.5418,6400.0
2014-07-09 12:00:00,27.73,27.73,27.72,27.72,8800.0,23.5418,23.5418,23.5333,23.5333,8800.0
2014-07-09 12:05:00,27.74,27.75,27.73,27.75,6800.0,23.5503,23.5588,23.5418,23.5588,6800.0
2014-07-09 12:10:00,27.75,27.76,27.74,27.74,3200.0,23.5588,23.5672,23.5503,23.5503,3200.0
2014-07-09 12:15:00,27.73,27.73,27.71,27.72,9200.0,23.5418,23.5418,23.5248,23.5333,9200.0
2014-07-09 12:20:00,27.72,27.72,27.71,27.72,2400.0,23.5333,23.5333,23.5248,23.5333,2400.0
2014-07-09 12:25:00,27.72,27.72,27.71,27.72,5600.0,23.5333,23.5333,23.5248,23.5333,5600.0
2014-07-09 12:30:00,27.72,27.73,27.7,27.71,25200.0,23.5333,23.5418,23.5163,23.5248,25200.0
2014-07-09 12:35:00,27.71,27.72,27.71,27.71,11200.0,23.5248,23.5333,23.5248,23.5248,11200.0
2014-07-09 12:40:00,27.71,27.72,27.7,27.72,27600.0,23.5248,23.5333,23.5163,23.5333,27600.0
2014-07-09 12:45:00,27.71,27.72,27.71,27.71,5200.0,23.5248,23.5333,23.5248,23.5248,5200.0
2014-07-09 12:50:00,27.71,27.72,27.71,27.72,3600.0,23.5248,23.5333,23.5248,23.5333,3600.0
2014-07-09 12:55:00,27.72,27.74,27.72,27.74,4000.0,23.5333,23.5503,23.5333,23.5503,4000.0
2014-07-09 13:00:00,27.73,27.74,27.73,27.73,4800.0,23.5418,23.5503,23.5418,23.5418,4800.0
2014-07-09 13:05:00,27.74,27.74,27.74,27.74,5200.0,23.5503,23.5503,23.5503,23.5503,5200.0
2014-07-09 13:10:00,27.74,27.75,27.73,27.74,10400.0,23.5503,23.5588,23.5418,23.5503,10400.0
2014-07-09 13:15:00,27.75,27.78,27.75,27.76,7200.0,23.5588,23.5842,23.5588,23.5672,7200.0
2014-07-09 13:20:00,27.76,27.76,27.75,27.75,4800.0,23.5672,23.5672,23.5588,23.5588,4800.0
2014-07-09 13:25:00,27.75,27.75,27.73,27.74,6400.0,23.5588,23.5588,23.5418,23.5503,6400.0
2014-07-09 13:30:00,27.73,27.74,27.73,27.73,4800.0,23.5418,23.5503,23.5418,23.5418,4800.0
2014-07-09 13:35:00,27.74,27.75,27.74,27.75,1600.0,23.5503,23.5588,23.5503,23.5588,1600.0
2014-07-09 13:40:00,27.75,27.76,27.75,27.75,7200.0,23.5588,23.5672,23.5588,23.5588,7200.0
2014-07-09 13:45:00,27.76,27.76,27.75,27.76,14000.0,23.5672,23.5672,23.5588,23.5672,14000.0
2014-07-09 13:50:00,27.76,27.77,27.76,27.76,10000.0,23.5672,23.5757,23.5672,23.5672,10000.0
2014-07-09 13:55:00,27.76,27.76,27.75,27.75,5600.0,23.5672,23.5672,23.5588,23.5588,5600.0
2014-07-09 14:00:00,27.74,27.74,27.72,27.72,23200.0,23.5503,23.5503,23.5333,23.5333,23200.0
2014-07-09 14:05:00,27.73,27.73,27.67,27.68,30800.0,23.5418,23.5418,23.4908,23.4993,30800.0
2014-07-09 14:10:00,27.7,27.74,27.7,27.73,10400.0,23.5163,23.5503,23.5163,23.5418,10400.0
2014-07-09 14:15:00,27.73,27.81,27.73,27.81,26400.0,23.5418,23.6097,23.5418,23.6097,26400.0
2014-07-09 14:20:00,27.81,27.81,27.77,27.77,6800.0,23.6097,23.6097,23.5757,23.5757,6800.0
2014-07-09 14:25:00,27.79,27.8,27.78,27.79,15600.0,23.5927,23.6012,23.5842,23.5927,15600.0
2014-07-09 14:30:00,27.78,27.78,27.76,27.78,11600.0,23.5842,23.5842,23.5672,23.5842,11600.0
2014-07-09 14:35:00,27.79,27.79,27.74,27.75,6400.0,23.5927,23.5927,23.5503,23.5588,6400.0
2014-07-09 14:40:00,27.77,27.79,27.75,27.77,19200.0,23.5757,23.5927,23.5588,23.5757,19200.0
2014-07-09 14:45:00,27.78,27.79,27.75,27.75,18400.0,23.5842,23.5927,23.5588,23.5588,18400.0
2014-07-09 14:50:00,27.77,27.79,27.77,27.79,12400.0,23.5757,23.5927,23.5757,23.5927,12400.0
2014-07-09 14:55:00,27.79,27.79,27.76,27.76,8000.0,23.5927,23.5927,23.5672,23.5672,8000.0
2014-07-09 15:00:00,27.76,27.76,27.74,27.75,16000.0,23.5672,23.5672,23.5503,23.5588,16000.0
2014-07-09 15:05:00,27.76,27.77,27.75,27.77,16800.0,23.5672,23.5757,23.5588,23.5757,16800.0
2014-07-09 15:10:00,27.77,27.78,27.77,27.77,18000.0,23.5757,23.5842,23.5757,23.5757,18000.0
2014-07-09 15:15:00,27.77,27.77,27.73,27.74,33600.0,23.5757,23.5757,23.5418,23.5503,33600.0
2014-07-09 15:20:00,27.75,27.75,27.73,27.75,11600.0,23.5588,23.5588,23.5418,23.5588,11600.0
2014-07-09 15:25:00,27.74,27.75,27.74,27.75,12000.0,23.5503,23.5588,23.5503,23.5588,12000.0
2014-07-09 15:30:00,27.75,27.75,27.73,27.74,8000.0,23.5588,23.5588,23.5418,23.5503,8000.0
2014-07-09 15:35:00,27.74,27.77,27.73,27.77,6800.0,23.5503,23.5757,23.5418,23.5757,6800.0
2014-07-09 15:40:00,27.76,27.77,27.75,27.77,26800.0,23.5672,23.5757,23.5588,23.5757,26800.0
2014-07-09 15:45:00,27.75,27.75,27.72,27.73,11200.0,23.5588,23.5588,23.5333,23.5418,11200.0
2014-07-09 15:50:00,27.72,27.73,27.72,27.73,11200.0,23.5333,23.5418,23.5333,23.5418,11200.0
2014-07-09 15:55:00,27.73,27.75,27.72,27.75,31200.0,23.5418,23.5588,23.5333,23.5588,31200.0
2014-07-10 09:30:00,27.2,27.38,27.17,27.3,92400.0,23.0918,23.2446,23.0664,23.1767,92400.0
2014-07-10 09:35:00,27.3,27.35,27.29,27.34,127200.0,23.1767,23.2192,23.1682,23.2107,127200.0
2014-07-10 09:40:00,27.35,27.35,27.27,27.29,17200.0,23.2192,23.2192,23.1513,23.1682,17200.0
2014-07-10 09:45:00,27.28,27.28,27.21,27.21,64400.0,23.1597,23.1597,23.1003,23.1003,64400.0
2014-07-10 09:50:00,27.21,27.27,27.2,27.27,34400.0,23.1003,23.1513,23.0918,23.1513,34400.0
2014-07-10 09:55:00,27.28,27.29,27.22,27.25,62400.0,23.1597,23.1682,23.1088,23.1343,62400.0
2014-07-10 10:00:00,27.25,27.31,27.25,27.31,18800.0,23.1343,23.1852,23.1343,23.1852,18800.0
2014-07-10 10:05:00,27.31,27.36,27.31,27.33,27200.0,23.1852,23.2277,23.1852,23.2022,27200.0
2014-07-10 10:10:00,27.33,27.37,27.32,27.35,80400.0,23.2022,23.2362,23.1937,23.2192,80400.0
2014-07-10 10:15:00,27.35,27.37,27.32,27.32,20400.0,23.2192,23.2362,23.1937,23.1937,20400.0
2014-07-10 10:20:00,27.33,27.39,27.33,27.39,117600.0,23.2022,23.2531,23.2022,23.2531,117600.0
2014-07-10 10:25:00,27.39,27.39,27.35,27.38,16800.0,23.2531,23.2531,23.2192,23.2446,16800.0
2014-07-10 10:30:00,27.36,27.37,27.35,27.35,15600.0,23.2277,23.2362,23.2192,23.2192,15600.0
2014-07-10 10:35:00,27.34,27.35,27.33,27.33,18800.0,23.2107,23.2192,23.2022,23.2022,18800.0
2014-07-10 10:40:00,27.33,27.34,27.31,27.32,24000.0,23.2022,23.2107,23.1852,23.1937,24000.0
2014-07-10 10:45:00,27.33,27.37,27.33,27.36,21200.0,23.2022,23.2362,23.2022,23.2277,21200.0
2014-07-10 10:50:00,27.36,27.36,27.34,27.35,30000.0,23.2277,23.2277,23.2107,23.2192,30000.0
2014-07-10 10:55:00,27.35,27.4,27.35,27.39,163600.0,23.2192,23.2616,23.2192,23.2531,163600.0
2014-07-10 11:00:00,27.39,27.42,27.38,27.42,29200.0,23.2531,23.2786,23.2446,23.2786,29200.0
2014-07-10 11:05:00,27.42,27.45,27.41,27.44,26800.0,23.2786,23.3041,23.2701,23.2956,26800.0
2014-07-10 11:10:00,27.45,27.47,27.45,27.46,19200.0,23.3041,23.321,23.3041,23.3126,19200.0
2014-07-10 11:15:00,27.46,27.46,27.43,27.44,11600.0,23.3126,23.3126,23.2871,23.2956,11600.0
2014-07-10 11:20:00,27.43,27.45,27.43,27.44,13200.0,23.2871,23.3041,23.2871,23.2956,13200.0
2014-07-10 11:25:00,27.43,27.44,27.4,27.41,24000.0,23.2871,23.2956,23.2616,23.2701,24000.0
2014-07-10 11:30:00,27.41,27.41,27.38,27.4,27200.0,23.2701,23.2701,23.2446,23.2616,27200.0
2014-07-10 11:35:00,27.4,27.42,27.38,27.4,20000.0,23.2616,23.2786,23.2446,23.2616,20000.0
2014-07-10 11:40:00,27.39,27.39,27.35,27.35,10800.0,23.2531,23.2531,23.2192,23.2192,10800.0
2014-07-10 11:45:00,27.35,27.38,27.34,27.36,8800.0,23.2192,23.2446,23.2107,23.2277,8800.0
2014-07-10 11:50:00,27.37,27.39,27.36,27.36,35600.0,23.2362,23.2531,23.2277,23.2277,35600.0
2014-07-10 11:55:00,27.36,27.4,27.36,27.4,39600.0,23.2277,23.2616,23.2277,23.2616,39600.0
2014-07-10 12:00:00,27.39,27.39,27.37,27.38,45200.0,23.2531,23.2531,23.2362,23.2446,45200.0
2014-07-10 12:05:00,27.39,27.39,27.36,27.37,36000.0,23.2531,23.2531,23.2277,23.2362,36000.0
2014-07-10 12:10:00,27.38,27.4,27.38,27.4,6400.0,23.2446,23.2616,23.2446,23.2616,6400.0
2014-07-10 12:15:00,27.4,27.44,27.4,27.43,18000.0,23.2616,23.2956,23.2616,23.2871,18000.0
2014-07-10 12:20:00,27.43,27.46,27.43,27.46,5200.0,23.2871,23.3126,23.2871,23.3126,5200.0
2014-07-10 12:25:00,27.46,27.47,27.46,27.47,5200.0,23.3126,23.321,23.3126,23.321,5200.0
2014-07-10 12:30:00,27.47,27.49,27.47,27.49,6400.0,23.321,23.338,23.321,23.338,6400.0
2014-07-10 12:35:00,27.49,27.5,27.47,27.48,11200.0,23.338,23.3465,23.321,23.3295,11200.0
2014-07-10 12:40:00,27.47,27.49,27.47,27.49,4800.0,23.321,23.338,23.321,23.338,4800.0
2014-07-10 12:45:00,27.48,27.49,27.46,27.46,8000.0,23.3295,23.338,23.3126,23.3126,8000.0
2014-07-10 12:50:00,27.46,27.46,27.45,27.46,8800.0,23.3126,23.3126,23.3041,23.3126,8800.0
2014-07-10 12:55:00,27.46,27.48,27.46,27.48,4400.0,23.3126,23.3295,23.3126,23.3295,4400.0
2014-07-10 13:00:00,27.49,27.49,27.49,27.49,4000.0,23.338,23.338,23.338,23.338,4000.0
2014-07-10 13:05:00,27.49,27.52,27.49,27.49,18000.0,23.338,23.3635,23.338,23.338,18000.0
2014-07-10 13:10:00,27.49,27.5,27.49,27.5,5600.0,23.338,23.3465,23.338,23.3465,5600.0
2014-07-10 13:15:00,27.5,27.51,27.5,27.5,5200.0,23.3465,23.355,23.3465,23.3465,5200.0
2014-07-10 13:20:00,27.51,27.57,27.51,27.57,30000.0,23.355,23.4059,23.355,23.4059,30000.0
2014-07-10 13:25:00,27.57,27.57,27.55,27.56,8000.0,23.4059,23.4059,23.389,23.3975,8000.0
2014-07-10 13:30:00,27.56,27.57,27.56,27.56,112400.0,23.3975,23.4059,23.3975,23.3975,112400.0
2014-07-10 13:35:00,27.56,27.6,27.56,27.6,15200.0,23.3975,23.4314,23.3975,23.4314,15200.0
2014-07-10 13:40:00,27.61,27.61,27.58,27.6,9200.0,23.4399,23.4399,23.4144,23.4314,9200.0
2014-07-10 13:45:00,27.6,27.6,27.57,27.57,8000.0,23.4314,23.4314,23.4059,23.4059,8000.0
2014-07-10 13:50:00,27.57,27.57,27.55,27.56,7600.0,23.4059,23.4059,23.389,23.3975,7600.0
2014-07-10 13:55:00,27.55,27.57,27.55,27.56,9600.0,23.389,23.4059,23.389,23.3975,9600.0
2014-07-10 14:00:00,27.56,27.58,27.56,27.57,10000.0,23.3975,23.4144,23.3975,23.4059,10000.0
2014-07-10 14:05:00,27.58,27.58,27.56,27.57,12000.0,23.4144,23.4144,23.3975,23.4059,12000.0
2014-07-10 14:10:00,27.57,27.57,27.55,27.55,16000.0,23.4059,23.4059,23.389,23.389,16000.0
2014-07-10 14:15:00,27.55,27.57,27.54,27.54,21600.0,23.389,23.4059,23.3805,23.3805,21600.0
2014-07-10 14:20:00,27.54,27.57,27.54,27.56,22800.0,23.3805,23.4059,23.3805,23.3975,22800.0
2014-07-10 14:25:00,27.55,27.57,27.55,27.57,28400.0,23.389,23.4059,23.389,23.4059,28400.0
2014-07-10 14:30:00,27.58,27.58,27.52,27.53,15600.0,23.4144,23.4144,23.3635,23.372,15600.0
2014-07-10 14:35:00,27.52,27.52,27.5,27.51,10800.0,23.3635,23.3635,23.3465,23.355,10800.0
2014-07-10 14:40:00,27.51,27.52,27.46,27.46,18000.0,23.355,23.3635,23.3126,23.3126,18000.0
2014-07-10 14:45:00,27.46,27.5,27.46,27.49,20400.0,23.3126,23.3465,23.3126,23.338,20400.0
2014-07-10 14:50:00,27.49,27.51,27.49,27.5,9600.0,23.338,23.355,23.338,23.3465,9600.0
2014-07-10 14:55:00,27.5,27.5,27.46,27.46,12800.0,23.3465,23.3465,23.3126,23.3126,12800.0
2014-07-10 15:00:00,27.46,27.46,27.42,27.43,19200.0,23.3126,23.3126,23.2786,23.2871,19200.0
2014-07-10 15:05:00,27.43,27.45,27.43,27.45,11200.0,23.2871,23.3041,23.2871,23.3041,11200.0
2014-07-10 15:10:00,27.45,27.46,27.45,27.46,6400.0,23.3041,23.3126,23.3041,23.3126,6400.0
2014-07-10 15:15:00,27.46,27.47,27.44,27.47,15600.0,23.3126,23.321,23.2956,23.321,15600.0
2014-07-10 15:20:00,27.46,27.5,27.46,27.5,19600.0,23.3126,23.3465,23.3126,23.3465,19600.0
2014-07-10 15:25:00,27.5,27.53,27.5,27.53,14800.0,23.3465,23.372,23.3465,23.372,14800.0
2014-07-10 15:30:00,27.52,27.52,27.5,27.51,12000.0,23.3635,23.3635,23.3465,23.355,12000.0
2014-07-10 15:35:00,27.51,27.53,27.51,27.52,14400.0,23.355,23.372,23.355,23.3635,14400.0
2014-07-10 15:40:00,27.52,27.53,27.5,27.5,24800.0,23.3635,23.372,23.3465,23.3465,24800.0
2014-07-10 15:45:00,27.5,27.5,27.47,27.48,26400.0,23.3465,23.3465,23.321,23.3295,26400.0
2014-07-10 15:50:00,27.48,27.48,27.46,27.48,38800.0,23.3295,23.3295,23.3126,23.3295,38800.0
2014-07-10 15:55:00,27.48,27.48,27.45,27.46,124000.0,23.3295,23.3295,23.3041,23.3126,124000.0
2014-07-11 09:30:00,27.43,27.47,27.39,27.45,43200.0,23.2871,23.321,23.2531,23.3041,43200.0
2014-07-11 09:35:00,27.43,27.43,27.35,27.36,26400.0,23.2871,23.2871,23.2192,23.2277,26400.0
2014-07-11 09:40:00,27.36,27.36,27.32,27.33,14800.0,23.2277,23.2277,23.1937,23.2022,14800.0
2014-07-11 09:45:00,27.33,27.33,27.29,27.31,5200.0,23.2022,23.2022,23.1682,23.1852,5200.0
2014-07-11 09:50:00,27.32,27.36,27.32,27.33,9200.0,23.1937,23.2277,23.1937,23.2022,9200.0
2014-07-11 09:55:00,27.36,27.39,27.35,27.39,3200.0,23.2277,23.2531,23.2192,23.2531,3200.0
2014-07-11 10:00:00,27.35,27.35,27.33,27.35,4400.0,23.2192,23.2192,23.2022,23.2192,4400.0
2014-07-11 10:05:00,27.36,27.38,27.35,27.37,7200.0,23.2277,23.2446,23.2192,23.2362,7200.0
2014-07-11 10:10:00,27.37,27.43,27.36,27.42,8400.0,23.2362,23.2871,23.2277,23.2786,8400.0
2014-07-11 10:15:00,27.43,27.45,27.42,27.45,2800.0,23.2871,23.3041,23.2786,23.3041,2800.0
2014-07-11 10:20:00,27.45,27.45,27.41,27.41,8800.0,23.3041,23.3041,23.2701,23.2701,8800.0
2014-07-11 10:25:00,27.43,27.43,27.4,27.4,3200.0,23.2871,23.2871,23.2616,23.2616,3200.0
2014-07-11 10:30:00,27.42,27.42,27.37,27.37,6800.0,23.2786,23.2786,23.2362,23.2362,6800.0
2014-07-11 10:35:00,27.38,27.39,27.33,27.34,22800.0,23.2446,23.2531,23.2022,23.2107,22800.0
2014-07-11 10:40:00,27.33,27.33,27.33,27.33,1600.0,23.2022,23.2022,23.2022,23.2022,1600.0
2014-07-11 10:45:00,27.33,27.36,27.33,27.35,6800.0,23.2022,23.2277,23.2022,23.2192,6800.0
2014-07-11 10:50:00,27.35,27.38,27.34,27.34,6000.0,23.2192,23.2446,23.2107,23.2107,6000.0
2014-07-11 10:55:00,27.34,27.34,27.3,27.32,14000.0,23.2107,23.2107,23.1767,23.1937,14000.0
2014-07-11 11:00:00,27.31,27.33,27.29,27.29,32000.0,23.1852,23.2022,23.1682,23.1682,32000.0
2014-07-11 11:05:00,27.31,27.35,27.31,27.35,4800.0,23.1852,23.2192,23.1852,23.2192,4800.0
2014-07-11 11:10:00,27.34,27.35,27.33,27.33,13600.0,23.2107,23.2192,23.2022,23.2022,13600.0
2014-07-11 11:15:00,27.32,27.33,27.31,27.31,4800.0,23.1937,23.2022,23.1852,23.1852,4800.0
2014-07-11 11:20:00,27.29,27.29,27.26,27.28,22000.0,23.1682,23.1682,23.1428,23.1597,22000.0
2014-07-11 11:25:00,27.27,27.3,27.27,27.3,4000.0,23.1513,23.1767,23.1513,23.1767,4000.0
2014-07-11 11:30:00,27.3,27.35,27.3,27.33,12000.0,23.1767,23.2192,23.1767,23.2022,12000.0
2014-07-11 11:35:00,27.33,27.33,27.31,27.31,7600.0,23.2022,23.2022,23.1852,23.1852,7600.0
2014-07-11 11:40:00,27.31,27.32,27.3,27.3,7200.0,23.1852,23.1937,23.1767,23.1767,7200.0
2014-07-11 11:45:00,27.29,27.29,27.27,27.27,12000.0,23.1682,23.1682,23.1513,23.1513,12000.0
2014-07-11 11:50:00,27.27,27.31,27.25,27.31,24000.0,23.1513,23.1852,23.1343,23.1852,24000.0
2014-07-11 11:55:00,27.3,27.31,27.29,27.3,11200.0,23.1767,23.1852,23.1682,23.1767,11200.0
2014-07-11 12:00:00,27.3,27.3,27.28,27.29,7200.0,23.1767,23.1767,23.1597,23.1682,7200.0
2014-07-11 12:05:00,27.29,27.3,27.29,27.3,14400.0,23.1682,23.1767,23.1682,23.1767,14400.0
2014-07-11 12:10:00,27.31,27.33,27.28,27.32,24400.0,23.1852,23.2022,23.1597,23.1937,24400.0
2014-07-11 12:15:00,27.32,27.33,27.32,27.32,2800.0,23.1937,23.2022,23.1937,23.1937,2800.0
2014-07-11 12:20:00,27.32,27.32,27.3,27.31,3600.0,23.1937,23.1937,23.1767,23.1852,3600.0
2014-07-11 12:25:00,27.31,27.31,27.31,27.31,1200.0,23.1852,23.1852,23.1852,23.1852,1200.0
2014-07-11 12:30:00,27.32,27.32,27.32,27.32,3600.0,23.1937,23.1937,23.1937,23.1937,3600.0
2014-07-11 12:35:00,27.32,27.33,27.32,27.32,4800.0,23.1937,23.2022,23.1937,23.1937,4800.0
2014-07-11 12:40:00,27.33,27.33,27.32,27.32,4400.0,23.2022,23.2022,23.1937,23.1937,4400.0
2014-07-11 12:45:00,27.32,27.32,27.31,27.31,1200.0,23.1937,23.1937,23.1852,23.1852,1200.0
2014-07-11 12:50:00,27.32,27.32,27.32,27.32,2000.0,23.1937,23.1937,23.1937,23.1937,2000.0
2014-07-11 12:55:00,27.33,27.34,27.33,27.33,7200.0,23.2022,23.2107,23.2022,23.2022,7200.0
2014-07-11 13:00:00,27.34,27.35,27.34,27.35,4800.0,23.2107,23.2192,23.2107,23.2192,4800.0
2014-07-11 13:05:00,27.35,27.36,27.35,27.35,12400.0,23.2192,23.2277,23.2192,23.2192,12400.0
2014-07-11 13:10:00,27.34,27.35,27.34,27.34,6800.0,23.2107,23.2192,23.2107,23.2107,6800.0
2014-07-11 13:15:00,27.34,27.36,27.34,27.35,15600.0,23.2107,23.2277,23.2107,23.2192,15600.0
2014-07-11 13:20:00,27.36,27.37,27.35,27.37,13200.0,23.2277,23.2362,23.2192,23.2362,13200.0
2014-07-11 13:25:00,27.38,27.38,27.37,27.37,1200.0,23.2446,23.2446,23.2362,23.2362,1200.0
2014-07-11 13:30:00,27.37,27.37,27.36,27.36,8400.0,23.2362,23.2362,23.2277,23.2277,8400.0
2014-07-11 13:35:00,27.36,27.37,27.35,27.35,6400.0,23.2277,23.2362,23.2192,23.2192,6400.0
2014-07-11 13:40:00,27.34,27.36,27.34,27.36,8000.0,23.2107,23.2277,23.2107,23.2277,8000.0
2014-07-11 13:45:00,27.35,27.37,27.35,27.36,6400.0,23.2192,23.2362,23.2192,23.2277,6400.0
2014-07-11 13:50:00,27.36,27.37,27.36,27.37,7200.0,23.2277,23.2362,23.2277,23.2362,7200.0
2014-07-11 13:55:00,27.36,27.36,27.36,27.36,800.0,23.2277,23.2277,23.2277,23.2277,800.0
2014-07-11 14:00:00,27.36,27.36,27.36,27.36,5600.0,23.2277,23.2277,23.2277,23.2277,5600.0
2014-07-11 14:05:00,27.36,27.37,27.36,27.37,4800.0,23.2277,23.2362,23.2277,23.2362,4800.0
2014-07-11 14:10:00,27.38,27.39,27.37,27.39,3200.0,23.2446,23.2531,23.2362,23.2531,3200.0
2014-07-11 14:15:00,27.38,27.38,27.36,27.36,8400.0,23.2446,23.2446,23.2277,23.2277,8400.0
2014-07-11 14:20:00,27.36,27.36,27.36,27.36,0.0,23.2277,23.2277,23.2277,23.2277,0.0
2014-07-11 14:25:00,27.4,27.4,27.39,27.39,4000.0,23.2616,23.2616,23.2531,23.2531,4000.0
2014-07-11 14:30:00,27.4,27.41,27.4,27.41,2400.0,23.2616,23.2701,23.2616,23.2701,2400.0
2014-07-11 14:35:00,27.41,27.41,27.41,27.41,2400.0,23.2701,23.2701,23.2701,23.2701,2400.0
2014-07-11 14:40:00,27.42,27.43,27.41,27.41,3600.0,23.2786,23.2871,23.2701,23.2701,3600.0
2014-07-11 14:45:00,27.41,27.42,27.41,27.41,6000.0,23.2701,23.2786,23.2701,23.2701,6000.0
2014-07-11 14:50:00,27.41,27.42,27.41,27.41,4400.0,23.2701,23.2786,23.2701,23.2701,4400.0
2014-07-11 14:55:00,27.41,27.41,27.4,27.41,4800.0,23.2701,23.2701,23.2616,23.2701,4800.0
2014-07-11 15:00:00,27.4,27.41,27.39,27.4,11600.0,23.2616,23.2701,23.2531,23.2616,11600.0
2014-07-11 15:05:00,27.41,27.41,27.4,27.41,8800.0,23.2701,23.2701,23.2616,23.2701,8800.0
2014-07-11 15:10:00,27.41,27.41,27.39,27.39,21600.0,23.2701,23.2701,23.2531,23.2531,21600.0
2014-07-11 15:15:00,27.39,27.41,27.39,27.4,2800.0,23.2531,23.2701,23.2531,23.2616,2800.0
2014-07-11 15:20:00,27.41,27.42,27.41,27.42,26000.0,23.2701,23.2786,23.2701,23.2786,26000.0
2014-07-11 15:25:00,27.42,27.43,27.42,27.42,13200.0,23.2786,23.2871,23.2786,23.2786,13200.0
2014-07-11 15:30:00,27.42,27.43,27.4,27.41,219600.0,23.2786,23.2871,23.2616,23.2701,219600.0
2014-07-11 15:35:00,27.41,27.42,27.4,27.42,249200.0,23.2701,23.2786,23.2616,23.2786,249200.0
2014-07-11 15:40:00,27.42,27.42,27.39,27.39,287600.0,23.2786,23.2786,23.2531,23.2531,287600.0
2014-07-11 15:45:00,27.39,27.39,27.35,27.36,259600.0,23.2531,23.2531,23.2192,23.2277,259600.0
2014-07-11 15:50:00,27.36,27.37,27.35,27.36,290800.0,23.2277,23.2362,23.2192,23.2277,290800.0
2014-07-11 15:55:00,27.36,27.37,27.35,27.37,422800.0,23.2277,23.2362,23.2192,23.2362,422800.0
2014-07-14 09:30:00,27.68,27.7,27.56,27.57,89200.0,23.4993,23.5163,23.3975,23.4059,89200.0
2014-07-14 09:35:00,27.58,27.59,27.54,27.57,19600.0,23.4144,23.4229,23.3805,23.4059,19600.0
2014-07-14 09:40:00,27.57,27.58,27.54,27.55,27200.0,23.4059,23.4144,23.3805,23.389,27200.0
2014-07-14 09:45:00,27.56,27.63,27.56,27.59,19200.0,23.3975,23.4569,23.3975,23.4229,19200.0
2014-07-14 09:50:00,27.6,27.61,27.57,27.57,28400.0,23.4314,23.4399,23.4059,23.4059,28400.0
2014-07-14 09:55:00,27.56,27.57,27.52,27.54,30000.0,23.3975,23.4059,23.3635,23.3805,30000.0
2014-07-14 10:00:00,27.55,27.56,27.53,27.56,18400.0,23.389,23.3975,23.372,23.3975,18400.0
2014-07-14 10:05:00,27.56,27.56,27.51,27.51,32000.0,23.3975,23.3975,23.355,23.355,32000.0
2014-07-14 10:10:00,27.51,27.53,27.49,27.53,26000.0,23.355,23.372,23.338,23.372,26000.0
2014-07-14 10:15:00,27.53,27.53,27.47,27.47,30800.0,23.372,23.372,23.321,23.321,30800.0
2014-07-14 10:20:00,27.47,27.5,27.47,27.48,5200.0,23.321,23.3465,23.321,23.3295,5200.0
2014-07-14 10:25:00,27.49,27.5,27.46,27.47,9600.0,23.338,23.3465,23.3126,23.321,9600.0
2014-07-14 10:30:00,27.47,27.5,27.47,27.5,9200.0,23.321,23.3465,23.321,23.3465,9200.0
2014-07-14 10:35:00,27.5,27.51,27.49,27.5,17200.0,23.3465,23.355,23.338,23.3465,17200.0
2014-07-14 10:40:00,27.51,27.54,27.5,27.52,22400.0,23.355,23.3805,23.3465,23.3635,22400.0
2014-07-14 10:45:00,27.54,27.57,27.54,27.56,12000.0,23.3805,23.4059,23.3805,23.3975,12000.0
2014-07-14 10:50:00,27.55,27.57,27.55,27.57,8000.0,23.389,23.4059,23.389,23.4059,8000.0
2014-07-14 10:55:00,27.56,27.57,27.56,27.57,10000.0,23.3975,23.4059,23.3975,23.4059,10000.0
2014-07-14 11:00:00,27.58,27.58,27.57,27.57,6400.0,23.4144,23.4144,23.4059,23.4059,6400.0
2014-07-14 11:05:00,27.57,27.59,27.57,27.59,14400.0,23.4059,23.4229,23.4059,23.4229,14400.0
2014-07-14 11:10:00,27.59,27.61,27.59,27.61,9600.0,23.4229,23.4399,23.4229,23.4399,9600.0
2014-07-14 11:15:00,27.6,27.6,27.57,27.57,4800.0,23.4314,23.4314,23.4059,23.4059,4800.0
2014-07-14 11:20:00,27.57,27.59,27.57,27.59,3600.0,23.4059,23.4229,23.4059,23.4229,3600.0
2014-07-14 11:25:00,27.58,27.58,27.58,27.58,1200.0,23.4144,23.4144,23.4144,23.4144,1200.0
2014-07-14 11:30:00,27.61,27.62,27.59,27.6,13200.0,23.4399,23.4484,23.4229,23.4314,13200.0
2014-07-14 11:35:00,27.6,27.6,27.56,27.56,13200.0,23.4314,23.4314,23.3975,23.3975,13200.0
2014-07-14 11:40:00,27.55,27.56,27.55,27.56,3200.0,23.389,23.3975,23.389,23.3975,3200.0
2014-07-14 11:45:00,27.57,27.58,27.57,27.58,4400.0,23.4059,23.4144,23.4059,23.4144,4400.0
2014-07-14 11:50:00,27.57,27.57,27.56,27.56,7200.0,23.4059,23.4059,23.3975,23.3975,7200.0
2014-07-14 11:55:00,27.56,27.56,27.54,27.54,14000.0,23.3975,23.3975,23.3805,23.3805,14000.0
2014-07-14 12:00:00,27.54,27.54,27.53,27.54,12800.0,23.3805,23.3805,23.372,23.3805,12800.0
2014-07-14 12:05:00,27.54,27.55,27.54,27.54,5200.0,23.3805,23.389,23.3805,23.3805,5200.0
2014-07-14 12:10:00,27.53,27.55,27.52,27.53,61600.0,23.372,23.389,23.3635,23.372,61600.0
2014-07-14 12:15:00,27.53,27.56,27.53,27.55,16800.0,23.372,23.3975,23.372,23.389,16800.0
2014-07-14 12:20:00,27.55,27.56,27.55,27.56,5200.0,23.389,23.3975,23.389,23.3975,5200.0
2014-07-14 12:25:00,27.56,27.56,27.54,27.54,21200.0,23.3975,23.3975,23.3805,23.3805,21200.0
2014-07-14 12:30:00,27.55,27.55,27.54,27.54,10800.0,23.389,23.389,23.3805,23.3805,10800.0
2014-07-14 12:35:00,27.54,27.54,27.52,27.52,2400.0,23.3805,23.3805,23.3635,23.3635,2400.0
2014-07-14 12:40:00,27.53,27.53,27.52,27.52,6000.0,23.372,23.372,23.3635,23.3635,6000.0
2014-07-14 12:45:00,27.52,27.52,27.51,27.51,4400.0,23.3635,23.3635,23.355,23.355,4400.0
2014-07-14 12:50:00,27.5,27.51,27.45,27.46,23200.0,23.3465,23.355,23.3041,23.3126,23200.0
2014-07-14 12:55:00,27.46,27.48,27.46,27.47,4000.0,23.3126,23.3295,23.3126,23.321,4000.0
2014-07-14 13:00:00,27.48,27.48,27.47,27.48,6000.0,23.3295,23.3295,23.321,23.3295,6000.0
2014-07-14 13:05:00,27.48,27.5,27.48,27.49,10400.0,23.3295,23.3465,23.3295,23.338,10400.0
2014-07-14 13:10:00,27.49,27.5,27.49,27.49,5200.0,23.338,23.3465,23.338,23.338,5200.0
2014-07-14 13:15:00,27.49,27.49,27.49,27.49,1600.0,23.338,23.338,23.338,23.338,1600.0
2014-07-14 13:20:00,27.5,27.52,27.5,27.52,10400.0,23.3465,23.3635,23.3465,23.3635,10400.0
2014-07-14 13:25:00,27.52,27.53,27.52,27.53,8800.0,23.3635,23.372,23.3635,23.372,8800.0
2014-07-14 13:30:00,27.51,27.52,27.5,27.52,6000.0,23.355,23.3635,23.3465,23.3635,6000.0
2014-07-14 13:35:00,27.51,27.52,27.5,27.5,6400.0,23.355,23.3635,23.3465,23.3465,6400.0
2014-07-14 13:40:00,27.51,27.53,27.51,27.53,6800.0,23.355,23.372,23.355,23.372,6800.0
2014-07-14 13:45:00,27.52,27.53,27.5,27.5,7200.0,23.3635,23.372,23.3465,23.3465,7200.0
2014-07-14 13:50:00,27.5,27.51,27.5,27.5,1600.0,23.3465,23.355,23.3465,23.3465,1600.0
2014-07-14 13:55:00,27.5,27.5,27.49,27.49,5200.0,23.3465,23.3465,23.338,23.338,5200.0
2014-07-14 14:00:00,27.5,27.5,27.5,27.5,25600.0,23.3465,23.3465,23.3465,23.3465,25600.0
2014-07-14 14:05:00,27.5,27.52,27.5,27.5,62000.0,23.3465,23.3635,23.3465,23.3465,62000.0
2014-07-14 14:10:00,27.5,27.51,27.49,27.49,4800.0,23.3465,23.355,23.338,23.338,4800.0
2014-07-14 14:15:00,27.5,27.51,27.49,27.51,2000.0,23.3465,23.355,23.338,23.355,2000.0
2014-07-14 14:20:00,27.5,27.53,27.5,27.51,13600.0,23.3465,23.372,23.3465,23.355,13600.0
2014-07-14 14:25:00,27.52,27.52,27.51,27.52,6400.0,23.3635,23.3635,23.355,23.3635,6400.0
2014-07-14 14:30:00,27.5,27.52,27.5,27.51,9200.0,23.3465,23.3635,23.3465,23.355,9200.0
2014-07-14 14:35:00,27.51,27.52,27.5,27.52,10800.0,23.355,23.3635,23.3465,23.3635,10800.0
2014-07-14 14:40:00,27.52,27.52,27.51,27.52,10000.0,23.3635,23.3635,23.355,23.3635,10000.0
2014-07-14 14:45:00,27.5,27.51,27.5,27.51,8800.0,23.3465,23.355,23.3465,23.355,8800.0
2014-07-14 14:50:00,27.51,27.51,27.5,27.5,12800.0,23.355,23.355,23.3465,23.3465,12800.0
2014-07-14 14:55:00,27.51,27.52,27.51,27.52,5200.0,23.355,23.3635,23.355,23.3635,5200.0
2014-07-14 15:00:00,27.52,27.53,27.52,27.53,3600.0,23.3635,23.372,23.3635,23.372,3600.0
2014-07-14 15:05:00,27.52,27.52,27.51,27.51,4000.0,23.3635,23.3635,23.355,23.355,4000.0
2014-07-14 15:10:00,27.51,27.52,27.5,27.5,12400.0,23.355,23.3635,23.3465,23.3465,12400.0
2014-07-14 15:15:00,27.5,27.5,27.49,27.49,4000.0,23.3465,23.3465,23.338,23.338,4000.0
2014-07-14 15:20:00,27.5,27.5,27.48,27.49,11200.0,23.3465,23.3465,23.3295,23.338,11200.0
2014-07-14 15:25:00,27.49,27.5,27.49,27.49,5200.0,23.338,23.3465,23.338,23.338,5200.0
2014-07-14 15:30:00,27.49,27.5,27.49,27.5,22800.0,23.338,23.3465,23.338,23.3465,22800.0
2014-07-14 15:35:00,27.5,27.52,27.5,27.52,12400.0,23.3465,23.3635,23.3465,23.3635,12400.0
2014-07-14 15:40:00,27.52,27.53,27.5,27.5,12000.0,23.3635,23.372,23.3465,23.3465,12000.0
2014-07-14 15:45:00,27.5,27.5,27.49,27.5,8800.0,23.3465,23.3465,23.338,23.3465,8800.0
2014-07-14 15:50:00,27.5,27.5,27.49,27.5,7600.0,23.3465,23.3465,23.338,23.3465,7600.0
2014-07-14 15:55:00,27.49,27.52,27.49,27.52,44000.0,23.338,23.3635,23.338,23.3635,44000.0
2014-07-15 09:30:00,27.49,27.54,27.49,27.52,66800.0,23.338,23.3805,23.338,23.3635,66800.0
2014-07-15 09:35:00,27.5,27.53,27.5,27.53,10800.0,23.3465,23.372,23.3465,23.372,10800.0
2014-07-15 09:40:00,27.53,27.57,27.53,27.56,34400.0,23.372,23.4059,23.372,23.3975,34400.0
2014-07-15 09:45:00,27.57,27.57,27.52,27.53,12400.0,23.4059,23.4059,23.3635,23.372,12400.0
2014-07-15 09:50:00,27.52,27.53,27.47,27.47,55200.0,23.3635,23.372,23.321,23.321,55200.0
2014-07-15 09:55:00,27.47,27.48,27.43,27.44,11200.0,23.321,23.3295,23.2871,23.2956,11200.0
2014-07-15 10:00:00,27.46,27.5,27.42,27.42,16400.0,23.3126,23.3465,23.2786,23.2786,16400.0
2014-07-15 10:05:00,27.41,27.47,27.4,27.46,36000.0,23.2701,23.321,23.2616,23.3126,36000.0
2014-07-15 10:10:00,27.47,27.47,27.35,27.35,12400.0,23.321,23.321,23.2192,23.2192,12400.0
2014-07-15 10:15:00,27.33,27.35,27.3,27.35,62800.0,23.2022,23.2192,23.1767,23.2192,62800.0
2014-07-15 10:20:00,27.36,27.39,27.35,27.35,33200.0,23.2277,23.2531,23.2192,23.2192,33200.0
2014-07-15 10:25:00,27.36,27.37,27.33,27.37,20800.0,23.2277,23.2362,23.2022,23.2362,20800.0
2014-07-15 10:30:00,27.35,27.36,27.33,27.33,28000.0,23.2192,23.2277,23.2022,23.2022,28000.0
2014-07-15 10:35:00,27.33,27.35,27.28,27.28,14000.0,23.2022,23.2192,23.1597,23.1597,14000.0
2014-07-15 10:40:00,27.25,27.27,27.23,27.27,51600.0,23.1343,23.1513,23.1173,23.1513,51600.0
2014-07-15 10:45:00,27.26,27.28,27.2,27.21,25600.0,23.1428,23.1597,23.0918,23.1003,25600.0
2014-07-15 10:50:00,27.19,27.25,27.18,27.25,27600.0,23.0833,23.1343,23.0748,23.1343,27600.0
2014-07-15 10:55:00,27.26,27.29,27.26,27.28,6800.0,23.1428,23.1682,23.1428,23.1597,6800.0
2014-07-15 11:00:00,27.23,27.23,27.21,27.21,14400.0,23.1173,23.1173,23.1003,23.1003,14400.0
2014-07-15 11:05:00,27.22,27.28,27.22,27.28,12800.0,23.1088,23.1597,23.1088,23.1597,12800.0
2014-07-15 11:10:00,27.29,27.33,27.29,27.33,17600.0,23.1682,23.2022,23.1682,23.2022,17600.0
2014-07-15 11:15:00,27.33,27.34,27.31,27.34,11600.0,23.2022,23.2107,23.1852,23.2107,11600.0
2014-07-15 11:20:00,27.33,27.36,27.33,27.35,38800.0,23.2022,23.2277,23.2022,23.2192,38800.0
2014-07-15 11:25:00,27.35,27.35,27.3,27.3,37600.0,23.2192,23.2192,23.1767,23.1767,37600.0
2014-07-15 11:30:00,27.3,27.3,27.26,27.26,33200.0,23.1767,23.1767,23.1428,23.1428,33200.0
2014-07-15 11:35:00,27.27,27.27,27.24,27.27,13200.0,23.1513,23.1513,23.1258,23.1513,13200.0
2014-07-15 11:40:00,27.26,27.26,27.23,27.24,6800.0,23.1428,23.1428,23.1173,23.1258,6800.0
2014-07-15 11:45:00,27.23,27.24,27.22,27.22,115200.0,23.1173,23.1258,23.1088,23.1088,115200.0
2014-07-15 11:50:00,27.23,27.25,27.22,27.22,118000.0,23.1173,23.1343,23.1088,23.1088,118000.0
2014-07-15 11:55:00,27.21,27.21,27.15,27.16,18800.0,23.1003,23.1003,23.0494,23.0579,18800.0
2014-07-15 12:00:00,27.15,27.18,27.14,27.15,28400.0,23.0494,23.0748,23.0409,23.0494,28400.0
2014-07-15 12:05:00,27.15,27.2,27.15,27.18,44400.0,23.0494,23.0918,23.0494,23.0748,44400.0
2014-07-15 12:10:00,27.18,27.2,27.18,27.18,13200.0,23.0748,23.0918,23.0748,23.0748,13200.0
2014-07-15 12:15:00,27.18,27.23,27.17,27.22,13600.0,23.0748,23.1173,23.0664,23.1088,13600.0
2014-07-15 12:20:00,27.23,27.23,27.19,27.21,17200.0,23.1173,23.1173,23.0833,23.1003,17200.0
2014-07-15 12:25:00,27.21,27.27,27.21,27.27,7600.0,23.1003,23.1513,23.1003,23.1513,7600.0
2014-07-15 12:30:00,27.27,27.29,27.26,27.28,18800.0,23.1513,23.1682,23.1428,23.1597,18800.0
2014-07-15 12:35:00,27.28,27.32,27.27,27.32,8800.0,23.1597,23.1937,23.1513,23.1937,8800.0
2014-07-15 12:40:00,27.32,27.33,27.31,27.31,11600.0,23.1937,23.2022,23.1852,23.1852,11600.0
2014-07-15 12:45:00,27.31,27.31,27.28,27.3,5600.0,23.1852,23.1852,23.1597,23.1767,5600.0
2014-07-15 12:50:00,27.3,27.3,27.28,27.28,9600.0,23.1767,23.1767,23.1597,23.1597,9600.0
2014-07-15 12:55:00,27.27,27.27,27.24,27.24,4400.0,23.1513,23.1513,23.1258,23.1258,4400.0
2014-07-15 13:00:00,27.25,27.27,27.24,27.24,105600.0,23.1343,23.1513,23.1258,23.1258,105600.0
2014-07-15 13:05:00,27.25,27.27,27.24,27.27,20800.0,23.1343,23.1513,23.1258,23.1513,20800.0
2014-07-15 13:10:00,27.26,27.29,27.25,27.29,60000.0,23.1428,23.1682,23.1343,23.1682,60000.0
2014-07-15 13:15:00,27.31,27.36,27.31,27.35,48800.0,23.1852,23.2277,23.1852,23.2192,48800.0
2014-07-15 13:20:00,27.36,27.36,27.32,27.32,39200.0,23.2277,23.2277,23.1937,23.1937,39200.0
2014-07-15 13:25:00,27.32,27.33,27.31,27.32,10400.0,23.1937,23.2022,23.1852,23.1937,10400.0
2014-07-15 13:30:00,27.33,27.34,27.32,27.32,4400.0,23.2022,23.2107,23.1937,23.1937,4400.0
2014-07-15 13:35:00,27.34,27.35,27.32,27.32,4800.0,23.2107,23.2192,23.1937,23.1937,4800.0
2014-07-15 13:40:00,27.31,27.31,27.29,27.3,24000.0,23.1852,23.1852,23.1682,23.1767,24000.0
2014-07-15 13:45:00,27.3,27.33,27.29,27.33,19600.0,23.1767,23.2022,23.1682,23.2022,19600.0
2014-07-15 13:50:00,27.33,27.34,27.29,27.29,17200.0,23.2022,23.2107,23.1682,23.1682,17200.0
2014-07-15 13:55:00,27.3,27.3,27.29,27.3,6000.0,23.1767,23.1767,23.1682,23.1767,6000.0
2014-07-15 14:00:00,27.31,27.32,27.29,27.29,16400.0,23.1852,23.1937,23.1682,23.1682,16400.0
2014-07-15 14:05:00,27.29,27.31,27.27,27.29,17600.0,23.1682,23.1852,23.1513,23.1682,17600.0
2014-07-15 14:10:00,27.3,27.32,27.3,27.31,84000.0,23.1767,23.1937,23.1767,23.1852,84000.0
2014-07-15 14:15:00,27.31,27.33,27.3,27.33,8400.0,23.1852,23.2022,23.1767,23.2022,8400.0
2014-07-15 14:20:00,27.34,27.35,27.33,27.33,13600.0,23.2107,23.2192,23.2022,23.2022,13600.0
2014-07-15 14:25:00,27.34,27.34,27.31,27.33,16400.0,23.2107,23.2107,23.1852,23.2022,16400.0
2014-07-15 14:30:00,27.33,27.33,27.3,27.31,16800.0,23.2022,23.2022,23.1767,23.1852,16800.0
2014-07-15 14:35:00,27.31,27.32,27.29,27.29,25600.0,23.1852,23.1937,23.1682,23.1682,25600.0
2014-07-15 14:40:00,27.29,27.31,27.29,27.31,26000.0,23.1682,23.1852,23.1682,23.1852,26000.0
2014-07-15 14:45:00,27.29,27.31,27.29,27.3,9200.0,23.1682,23.1852,23.1682,23.1767,9200.0
2014-07-15 14:50:00,27.3,27.31,27.3,27.31,8400.0,23.1767,23.1852,23.1767,23.1852,8400.0
2014-07-15 14:55:00,27.3,27.31,27.29,27.31,19200.0,23.1767,23.1852,23.1682,23.1852,19200.0
2014-07-15 15:00:00,27.31,27.31,27.29,27.29,8800.0,23.1852,23.1852,23.1682,23.1682,8800.0
2014-07-15 15:05:00,27.28,27.29,27.25,27.25,13200.0,23.1597,23.1682,23.1343,23.1343,13200.0
2014-07-15 15:10:00,27.24,27.29,27.24,27.29,15600.0,23.1258,23.1682,23.1258,23.1682,15600.0
2014-07-15 15:15:00,27.29,27.29,27.26,27.26,10000.0,23.1682,23.1682,23.1428,23.1428,10000.0
2014-07-15 15:20:00,27.27,27.27,27.25,27.26,3600.0,23.1513,23.1513,23.1343,23.1428,3600.0
2014-07-15 15:25:00,27.26,27.29,27.26,27.29,12400.0,23.1428,23.1682,23.1428,23.1682,12400.0
2014-07-15 15:30:00,27.28,27.28,27.27,27.27,9200.0,23.1597,23.1597,23.1513,23.1513,9200.0
2014-07-15 15:35:00,27.27,27.28,27.26,27.28,12800.0,23.1513,23.1597,23.1428,23.1597,12800.0
2014-07-15 15:40:00,27.29,27.3,27.28,27.29,28000.0,23.1682,23.1767,23.1597,23.1682,28000.0
2014-07-15 15:45:00,27.29,27.29,27.27,27.29,20800.0,23.1682,23.1682,23.1513,23.1682,20800.0
2014-07-15 15:50:00,27.28,27.28,27.27,27.28,29200.0,23.1597,23.1597,23.1513,23.1597,29200.0
2014-07-15 15:55:00,27.28,27.3,27.27,27.28,63200.0,23.1597,23.1767,23.1513,23.1597,63200.0
2014-07-16 09:30:00,27.42,27.42,27.36,27.36,28800.0,23.2786,23.2786,23.2277,23.2277,28800.0
2014-07-16 09:35:00,27.38,27.39,27.32,27.34,19200.0,23.2446,23.2531,23.1937,23.2107,19200.0
2014-07-16 09:40:00,27.35,27.36,27.3,27.32,24000.0,23.2192,23.2277,23.1767,23.1937,24000.0
2014-07-16 09:45:00,27.33,27.35,27.27,27.28,39600.0,23.2022,23.2192,23.1513,23.1597,39600.0
2014-07-16 09:50:00,27.29,27.29,27.19,27.22,17200.0,23.1682,23.1682,23.0833,23.1088,17200.0
2014-07-16 09:55:00,27.24,27.25,27.23,27.23,93600.0,23.1258,23.1343,23.1173,23.1173,93600.0
2014-07-16 10:00:00,27.24,27.32,27.23,27.3,52000.0,23.1258,23.1937,23.1173,23.1767,52000.0
2014-07-16 10:05:00,27.3,27.32,27.29,27.32,24800.0,23.1767,23.1937,23.1682,23.1937,24800.0
2014-07-16 10:10:00,27.32,27.34,27.31,27.34,8400.0,23.1937,23.2107,23.1852,23.2107,8400.0
2014-07-16 10:15:00,27.31,27.31,27.25,27.27,46400.0,23.1852,23.1852,23.1343,23.1513,46400.0
2014-07-16 10:20:00,27.25,27.3,27.23,27.23,11200.0,23.1343,23.1767,23.1173,23.1173,11200.0
2014-07-16 10:25:00,27.23,27.24,27.2,27.22,8400.0,23.1173,23.1258,23.0918,23.1088,8400.0
2014-07-16 10:30:00,27.2,27.23,27.18,27.23,28400.0,23.0918,23.1173,23.0748,23.1173,28400.0
2014-07-16 10:35:00,27.22,27.22,27.18,27.21,8400.0,23.1088,23.1088,23.0748,23.1003,8400.0
2014-07-16 10:40:00,27.21,27.23,27.18,27.2,34000.0,23.1003,23.1173,23.0748,23.0918,34000.0
2014-07-16 10:45:00,27.19,27.19,27.15,27.15,21200.0,23.0833,23.0833,23.0494,23.0494,21200.0
2014-07-16 10:50:00,27.14,27.18,27.13,27.17,28400.0,23.0409,23.0748,23.0324,23.0664,28400.0
2014-07-16 10:55:00,27.16,27.19,27.16,27.17,9200.0,23.0579,23.0833,23.0579,23.0664,9200.0
2014-07-16 11:00:00,27.18,27.23,27.18,27.23,12000.0,23.0748,23.1173,23.0748,23.1173,12000.0
2014-07-16 11:05:00,27.24,27.27,27.24,27.27,9600.0,23.1258,23.1513,23.1258,23.1513,9600.0
2014-07-16 11:10:00,27.26,27.27,27.24,27.25,10400.0,23.1428,23.1513,23.1258,23.1343,10400.0
2014-07-16 11:15:00,27.25,27.25,27.22,27.22,12000.0,23.1343,23.1343,23.1088,23.1088,12000.0
2014-07-16 11:20:00,27.21,27.21,27.2,27.21,4400.0,23.1003,23.1003,23.0918,23.1003,4400.0
2014-07-16 11:25:00,27.2,27.21,27.2,27.21,7600.0,23.0918,23.1003,23.0918,23.1003,7600.0
2014-07-16 11:30:00,27.2,27.2,27.18,27.19,23200.0,23.0918,23.0918,23.0748,23.0833,23200.0
2014-07-16 11:35:00,27.18,27.18,27.15,27.15,29200.0,23.0748,23.0748,23.0494,23.0494,29200.0
2014-07-16 11:40:00,27.15,27.18,27.15,27.18,13200.0,23.0494,23.0748,23.0494,23.0748,13200.0
2014-07-16 11:45:00,27.18,27.19,27.17,27.18,10400.0,23.0748,23.0833,23.0664,23.0748,10400.0
2014-07-16 11:50:00,27.18,27.21,27.18,27.21,8000.0,23.0748,23.1003,23.0748,23.1003,8000.0
2014-07-16 11:55:00,27.21,27.22,27.21,27.21,2000.0,23.1003,23.1088,23.1003,23.1003,2000.0
2014-07-16 12:00:00,27.21,27.21,27.21,27.21,7600.0,23.1003,23.1003,23.1003,23.1003,7600.0
2014-07-16 12:05:00,27.22,27.25,27.22,27.25,9600.0,23.1088,23.1343,23.1088,23.1343,9600.0
2014-07-16 12:10:00,27.26,27.28,27.26,27.27,2400.0,23.1428,23.1597,23.1428,23.1513,2400.0
2014-07-16 12:15:00,27.28,27.3,27.28,27.3,21200.0,23.1597,23.1767,23.1597,23.1767,21200.0
2014-07-16 12:20:00,27.29,27.29,27.28,27.28,16400.0,23.1682,23.1682,23.1597,23.1597,16400.0
2014-07-16 12:25:00,27.29,27.3,27.29,27.29,5600.0,23.1682,23.1767,23.1682,23.1682,5600.0
2014-07-16 12:30:00,27.3,27.33,27.3,27.33,12400.0,23.1767,23.2022,23.1767,23.2022,12400.0
2014-07-16 12:35:00,27.32,27.32,27.3,27.3,7200.0,23.1937,23.1937,23.1767,23.1767,7200.0
2014-07-16 12:40:00,27.3,27.32,27.3,27.3,6400.0,23.1767,23.1937,23.1767,23.1767,6400.0
2014-07-16 12:45:00,27.3,27.31,27.29,27.3,74800.0,23.1767,23.1852,23.1682,23.1767,74800.0
2014-07-16 12:50:00,27.3,27.3,27.28,27.29,5200.0,23.1767,23.1767,23.1597,23.1682,5200.0
2014-07-16 12:55:00,27.3,27.32,27.29,27.31,7600.0,23.1767,23.1937,23.1682,23.1852,7600.0
2014-07-16 13:00:00,27.33,27.34,27.32,27.32,4000.0,23.2022,23.2107,23.1937,23.1937,4000.0
2014-07-16 13:05:00,27.31,27.32,27.29,27.29,4000.0,23.1852,23.1937,23.1682,23.1682,4000.0
2014-07-16 13:10:00,27.29,27.31,27.29,27.31,8000.0,23.1682,23.1852,23.1682,23.1852,8000.0
2014-07-16 13:15:00,27.31,27.32,27.31,27.31,12400.0,23.1852,23.1937,23.1852,23.1852,12400.0
2014-07-16 13:20:00,27.31,27.31,27.29,27.3,2000.0,23.1852,23.1852,23.1682,23.1767,2000.0
2014-07-16 13:25:00,27.3,27.3,27.29,27.3,2800.0,23.1767,23.1767,23.1682,23.1767,2800.0
2014-07-16 13:30:00,27.3,27.31,27.3,27.3,4800.0,23.1767,23.1852,23.1767,23.1767,4800.0
2014-07-16 13:35:00,27.3,27.3,27.28,27.29,4000.0,23.1767,23.1767,23.1597,23.1682,4000.0
2014-07-16 13:40:00,27.28,27.29,27.28,27.29,6400.0,23.1597,23.1682,23.1597,23.1682,6400.0
2014-07-16 13:45:00,27.29,27.3,27.29,27.3,6400.0,23.1682,23.1767,23.1682,23.1767,6400.0
2014-07-16 13:50:00,27.3,27.31,27.3,27.31,8800.0,23.1767,23.1852,23.1767,23.1852,8800.0
2014-07-16 13:55:00,27.3,27.32,27.3,27.32,33200.0,23.1767,23.1937,23.1767,23.1937,33200.0
2014-07-16 14:00:00,27.33,27.35,27.33,27.35,15200.0,23.2022,23.2192,23.2022,23.2192,15200.0
2014-07-16 14:05:00,27.36,27.36,27.34,27.35,6400.0,23.2277,23.2277,23.2107,23.2192,6400.0
2014-07-16 14:10:00,27.35,27.36,27.34,27.36,6400.0,23.2192,23.2277,23.2107,23.2277,6400.0
2014-07-16 14:15:00,27.36,27.36,27.34,27.34,5600.0,23.2277,23.2277,23.2107,23.2107,5600.0
2014-07-16 14:20:00,27.33,27.34,27.31,27.31,19200.0,23.2022,23.2107,23.1852,23.1852,19200.0
2014-07-16 14:25:00,27.31,27.31,27.29,27.29,2800.0,23.1852,23.1852,23.1682,23.1682,2800.0
2014-07-16 14:30:00,27.3,27.31,27.28,27.28,4400.0,23.1767,23.1852,23.1597,23.1597,4400.0
2014-07-16 14:35:00,27.29,27.29,27.25,27.25,13600.0,23.1682,23.1682,23.1343,23.1343,13600.0
2014-07-16 14:40:00,27.24,27.24,27.23,27.24,13200.0,23.1258,23.1258,23.1173,23.1258,13200.0
2014-07-16 14:45:00,27.25,27.27,27.25,27.26,4000.0,23.1343,23.1513,23.1343,23.1428,4000.0
2014-07-16 14:50:00,27.26,27.26,27.22,27.23,7600.0,23.1428,23.1428,23.1088,23.1173,7600.0
2014-07-16 14:55:00,27.22,27.24,27.22,27.24,12800.0,23.1088,23.1258,23.1088,23.1258,12800.0
2014-07-16 15:00:00,27.23,27.24,27.23,27.24,6800.0,23.1173,23.1258,23.1173,23.1258,6800.0
2014-07-16 15:05:00,27.24,27.25,27.24,27.24,25200.0,23.1258,23.1343,23.1258,23.1258,25200.0
2014-07-16 15:10:00,27.24,27.26,27.24,27.25,38800.0,23.1258,23.1428,23.1258,23.1343,38800.0
2014-07-16 15:15:00,27.25,27.26,27.25,27.25,16000.0,23.1343,23.1428,23.1343,23.1343,16000.0
2014-07-16 15:20:00,27.25,27.27,27.25,27.25,28400.0,23.1343,23.1513,23.1343,23.1343,28400.0
2014-07-16 15:25:00,27.25,27.28,27.25,27.28,12800.0,23.1343,23.1597,23.1343,23.1597,12800.0
2014-07-16 15:30:00,27.27,27.27,27.24,27.25,35600.0,23.1513,23.1513,23.1258,23.1343,35600.0
2014-07-16 15:35:00,27.25,27.25,27.22,27.23,33600.0,23.1343,23.1343,23.1088,23.1173,33600.0
2014-07-16 15:40:00,27.23,27.24,27.22,27.22,41200.0,23.1173,23.1258,23.1088,23.1088,41200.0
2014-07-16 15:45:00,27.23,27.24,27.22,27.24,42400.0,23.1173,23.1258,23.1088,23.1258,42400.0
2014-07-16 15:50:00,27.24,27.26,27.23,27.24,43600.0,23.1258,23.1428,23.1173,23.1258,43600.0
2014-07-16 15:55:00,27.24,27.24,27.21,27.22,31200.0,23.1258,23.1258,23.1003,23.1088,31200.0
2014-07-17 09:30:00,27.05,27.15,27.04,27.12,100400.0,22.9645,23.0494,22.956,23.0239,100400.0
2014-07-17 09:35:00,27.13,27.18,27.12,27.18,22800.0,23.0324,23.0748,23.0239,23.0748,22800.0
2014-07-17 09:40:00,27.18,27.18,27.12,27.12,38000.0,23.0748,23.0748,23.0239,23.0239,38000.0
2014-07-17 09:45:00,27.13,27.17,27.12,27.13,14000.0,23.0324,23.0664,23.0239,23.0324,14000.0
2014-07-17 09:50:00,27.13,27.16,27.12,27.16,19600.0,23.0324,23.0579,23.0239,23.0579,19600.0
2014-07-17 09:55:00,27.18,27.21,27.15,27.15,26400.0,23.0748,23.1003,23.0494,23.0494,26400.0
2014-07-17 10:00:00,27.17,27.19,27.15,27.16,30400.0,23.0664,23.0833,23.0494,23.0579,30400.0
2014-07-17 10:05:00,27.16,27.17,27.13,27.14,7200.0,23.0579,23.0664,23.0324,23.0409,7200.0
2014-07-17 10:10:00,27.11,27.12,27.1,27.12,8400.0,23.0154,23.0239,23.0069,23.0239,8400.0
2014-07-17 10:15:00,27.11,27.14,27.11,27.13,54400.0,23.0154,23.0409,23.0154,23.0324,54400.0
2014-07-17 10:20:00,27.13,27.21,27.13,27.2,11200.0,23.0324,23.1003,23.0324,23.0918,11200.0
2014-07-17 10:25:00,27.19,27.21,27.18,27.19,8400.0,23.0833,23.1003,23.0748,23.0833,8400.0
2014-07-17 10:30:00,27.22,27.22,27.17,27.19,11200.0,23.1088,23.1088,23.0664,23.0833,11200.0
2014-07-17 10:35:00,27.19,27.19,27.13,27.13,22800.0,23.0833,23.0833,23.0324,23.0324,22800.0
2014-07-17 10:40:00,27.13,27.15,27.13,27.14,22800.0,23.0324,23.0494,23.0324,23.0409,22800.0
2014-07-17 10:45:00,27.15,27.15,27.11,27.11,16000.0,23.0494,23.0494,23.0154,23.0154,16000.0
2014-07-17 10:50:00,27.11,27.15,27.11,27.14,4400.0,23.0154,23.0494,23.0154,23.0409,4400.0
2014-07-17 10:55:00,27.12,27.15,27.12,27.13,6800.0,23.0239,23.0494,23.0239,23.0324,6800.0
2014-07-17 11:00:00,27.12,27.13,27.1,27.1,18000.0,23.0239,23.0324,23.0069,23.0069,18000.0
2014-07-17 11:05:00,27.11,27.12,27.07,27.08,7600.0,23.0154,23.0239,22.9815,22.99,7600.0
2014-07-17 11:10:00,27.08,27.08,27.04,27.04,10400.0,22.99,22.99,22.956,22.956,10400.0
2014-07-17 11:15:00,27.04,27.09,27.02,27.08,37600.0,22.956,22.9984,22.939,22.99,37600.0
2014-07-17 11:20:00,27.08,27.08,27.05,27.06,22400.0,22.99,22.99,22.9645,22.973,22400.0
2014-07-17 11:25:00,27.04,27.07,27.02,27.02,96800.0,22.956,22.9815,22.939,22.939,96800.0
2014-07-17 11:30:00,27.01,27.05,26.97,27.05,46800.0,22.9305,22.9645,22.8966,22.9645,46800.0
2014-07-17 11:35:00,27.07,27.09,27.04,27.04,17200.0,22.9815,22.9984,22.956,22.956,17200.0
2014-07-17 11:40:00,27.07,27.07,27.06,27.06,2400.0,22.9815,22.9815,22.973,22.973,2400.0
2014-07-17 11:45:00,27.06,27.08,27.02,27.08,6800.0,22.973,22.99,22.939,22.99,6800.0
2014-07-17 11:50:00,27.06,27.07,27.03,27.03,5200.0,22.973,22.9815,22.9475,22.9475,5200.0
2014-07-17 11:55:00,27.02,27.02,26.98,27.0,12000.0,22.939,22.939,22.9051,22.922,12000.0
2014-07-17 12:00:00,26.99,26.99,26.96,26.97,11600.0,22.9135,22.9135,22.8881,22.8966,11600.0
2014-07-17 12:05:00,27.0,27.02,26.98,27.02,7200.0,22.922,22.939,22.9051,22.939,7200.0
2014-07-17 12:10:00,27.02,27.06,27.02,27.05,9600.0,22.939,22.973,22.939,22.9645,9600.0
2014-07-17 12:15:00,27.05,27.05,27.03,27.03,3200.0,22.9645,22.9645,22.9475,22.9475,3200.0
2014-07-17 12:20:00,27.03,27.04,27.01,27.03,3600.0,22.9475,22.956,22.9305,22.9475,3600.0
2014-07-17 12:25:00,27.03,27.05,27.02,27.05,11200.0,22.9475,22.9645,22.939,22.9645,11200.0
2014-07-17 12:30:00,27.05,27.05,27.02,27.04,4000.0,22.9645,22.9645,22.939,22.956,4000.0
2014-07-17 12:35:00,27.05,27.08,27.05,27.07,6000.0,22.9645,22.99,22.9645,22.9815,6000.0
2014-07-17 12:40:00,27.07,27.07,27.05,27.06,2000.0,22.9815,22.9815,22.9645,22.973,2000.0
2014-07-17 12:45:00,27.05,27.06,27.03,27.06,12800.0,22.9645,22.973,22.9475,22.973,12800.0
2014-07-17 12:50:00,27.06,27.06,27.05,27.05,6400.0,22.973,22.973,22.9645,22.9645,6400.0
2014-07-17 12:55:00,27.05,27.06,27.03,27.06,401600.0,22.9645,22.973,22.9475,22.973,401600.0
2014-07-17 13:00:00,27.06,27.08,27.05,27.08,19200.0,22.973,22.99,22.9645,22.99,19200.0
2014-07-17 13:05:00,27.06,27.08,27.06,27.08,4000.0,22.973,22.99,22.973,22.99,4000.0
2014-07-17 13:10:00,27.1,27.12,27.1,27.11,8800.0,23.0069,23.0239,23.0069,23.0154,8800.0
2014-07-17 13:15:00,27.13,27.13,27.11,27.12,22800.0,23.0324,23.0324,23.0154,23.0239,22800.0
2014-07-17 13:20:00,27.11,27.12,27.09,27.09,5200.0,23.0154,23.0239,22.9984,22.9984,5200.0
2014-07-17 13:25:00,27.09,27.09,27.08,27.09,6800.0,22.9984,22.9984,22.99,22.9984,6800.0
2014-07-17 13:30:00,27.1,27.11,27.09,27.09,13600.0,23.0069,23.0154,22.9984,22.9984,13600.0
2014-07-17 13:35:00,27.09,27.09,27.05,27.05,12000.0,22.9984,22.9984,22.9645,22.9645,12000.0
2014-07-17 13:40:00,27.04,27.05,27.02,27.03,8800.0,22.956,22.9645,22.939,22.9475,8800.0
2014-07-17 13:45:00,27.02,27.05,27.02,27.04,9200.0,22.939,22.9645,22.939,22.956,9200.0
2014-07-17 13:50:00,27.05,27.05,27.02,27.04,2800.0,22.9645,22.9645,22.939,22.956,2800.0
2014-07-17 13:55:00,27.03,27.04,27.02,27.03,17600.0,22.9475,22.956,22.939,22.9475,17600.0
2014-07-17 14:00:00,27.04,27.04,27.0,27.0,10000.0,22.956,22.956,22.922,22.922,10000.0
2014-07-17 14:05:00,27.0,27.0,26.98,26.98,6800.0,22.922,22.922,22.9051,22.9051,6800.0
2014-07-17 14:10:00,26.99,27.02,26.99,27.01,5600.0,22.9135,22.939,22.9135,22.9305,5600.0
2014-07-17 14:15:00,27.02,27.02,26.99,26.99,10400.0,22.939,22.939,22.9135,22.9135,10400.0
2014-07-17 14:20:00,27.0,27.01,26.98,27.01,14800.0,22.922,22.9305,22.9051,22.9305,14800.0
2014-07-17 14:25:00,27.01,27.01,26.98,27.0,10800.0,22.9305,22.9305,22.9051,22.922,10800.0
2014-07-17 14:30:00,27.02,27.03,27.01,27.03,12400.0,22.939,22.9475,22.9305,22.9475,12400.0
2014-07-17 14:35:00,27.01,27.03,27.01,27.03,13200.0,22.9305,22.9475,22.9305,22.9475,13200.0
2014-07-17 14:40:00,27.03,27.03,27.02,27.03,9600.0,22.9475,22.9475,22.939,22.9475,9600.0
2014-07-17 14:45:00,27.03,27.03,27.0,27.01,22000.0,22.9475,22.9475,22.922,22.9305,22000.0
2014-07-17 14:50:00,27.02,27.02,27.0,27.02,11600.0,22.939,22.939,22.922,22.939,11600.0
2014-07-17 14:55:00,27.01,27.02,27.0,27.0,26000.0,22.9305,22.939,22.922,22.922,26000.0
2014-07-17 15:00:00,27.0,27.0,26.98,26.98,14000.0,22.922,22.922,22.9051,22.9051,14000.0
2014-07-17 15:05:00,26.99,26.99,26.96,26.96,31200.0,22.9135,22.9135,22.8881,22.8881,31200.0
2014-07-17 15:10:00,26.97,26.98,26.95,26.96,29600.0,22.8966,22.9051,22.8796,22.8881,29600.0
2014-07-17 15:15:00,26.96,26.97,26.9,26.9,63200.0,22.8881,22.8966,22.8371,22.8371,63200.0
2014-07-17 15:20:00,26.9,26.92,26.88,26.88,18000.0,22.8371,22.8541,22.8202,22.8202,18000.0
2014-07-17 15:25:00,26.88,26.89,26.86,26.86,6400.0,22.8202,22.8286,22.8032,22.8032,6400.0
2014-07-17 15:30:00,26.87,26.89,26.85,26.85,20800.0,22.8117,22.8286,22.7947,22.7947,20800.0
2014-07-17 15:35:00,26.86,26.88,26.84,26.86,96400.0,22.8032,22.8202,22.7862,22.8032,96400.0
2014-07-17 15:40:00,26.86,26.86,26.82,26.82,74800.0,22.8032,22.8032,22.7692,22.7692,74800.0
2014-07-17 15:45:00,26.81,26.88,26.81,26.88,64400.0,22.7607,22.8202,22.7607,22.8202,64400.0
2014-07-17 15:50:00,26.88,26.88,26.86,26.87,52800.0,22.8202,22.8202,22.8032,22.8117,52800.0
2014-07-17 15:55:00,26.87,26.9,26.85,26.86,378800.0,22.8117,22.8371,22.7947,22.8032,378800.0
2014-07-18 09:30:00,26.9,26.96,26.85,26.95,40400.0,22.8371,22.8881,22.7947,22.8796,40400.0
2014-07-18 09:35:00,26.95,26.99,26.95,26.97,80800.0,22.8796,22.9135,22.8796,22.8966,80800.0
2014-07-18 09:40:00,26.96,26.96,26.93,26.94,10400.0,22.8881,22.8881,22.8626,22.8711,10400.0
2014-07-18 09:45:00,26.93,26.94,26.91,26.91,64400.0,22.8626,22.8711,22.8456,22.8456,64400.0
2014-07-18 09:50:00,26.93,26.99,26.93,26.98,10400.0,22.8626,22.9135,22.8626,22.9051,10400.0
2014-07-18 09:55:00,27.0,27.02,26.99,27.02,13600.0,22.922,22.939,22.9135,22.939,13600.0
2014-07-18 10:00:00,27.0,27.04,27.0,27.0,12400.0,22.922,22.956,22.922,22.922,12400.0
2014-07-18 10:05:00,26.99,27.01,26.99,27.01,3600.0,22.9135,22.9305,22.9135,22.9305,3600.0
2014-07-18 10:10:00,27.05,27.06,27.02,27.04,18000.0,22.9645,22.973,22.939,22.956,18000.0
2014-07-18 10:15:00,27.03,27.03,26.99,27.02,34000.0,22.9475,22.9475,22.9135,22.939,34000.0
2014-07-18 10:20:00,27.05,27.05,27.02,27.03,5200.0,22.9645,22.9645,22.939,22.9475,5200.0
2014-07-18 10:25:00,27.03,27.08,27.03,27.08,22000.0,22.9475,22.99,22.9475,22.99,22000.0
2014-07-18 10:30:00,27.1,27.1,27.08,27.08,12400.0,23.0069,23.0069,22.99,22.99,12400.0
2014-07-18 10:35:00,27.08,27.1,27.08,27.08,8400.0,22.99,23.0069,22.99,22.99,8400.0
2014-07-18 10:40:00,27.07,27.07,27.03,27.06,24000.0,22.9815,22.9815,22.9475,22.973,24000.0
2014-07-18 10:45:00,27.08,27.09,27.06,27.08,12400.0,22.99,22.9984,22.973,22.99,12400.0
2014-07-18 10:50:00,27.07,27.11,27.07,27.1,12400.0,22.9815,23.0154,22.9815,23.0069,12400.0
2014-07-18 10:55:00,27.11,27.17,27.11,27.16,14000.0,23.0154,23.0664,23.0154,23.0579,14000.0
2014-07-18 11:00:00,27.17,27.17,27.15,27.15,6400.0,23.0664,23.0664,23.0494,23.0494,6400.0
2014-07-18 11:05:00,27.15,27.16,27.13,27.13,4400.0,23.0494,23.0579,23.0324,23.0324,4400.0
2014-07-18 11:10:00,27.12,27.14,27.12,27.14,4000.0,23.0239,23.0409,23.0239,23.0409,4000.0
2014-07-18 11:15:00,27.14,27.16,27.14,27.16,3200.0,23.0409,23.0579,23.0409,23.0579,3200.0
2014-07-18 11:20:00,27.14,27.17,27.14,27.14,7600.0,23.0409,23.0664,23.0409,23.0409,7600.0
2014-07-18 11:25:00,27.13,27.15,27.13,27.14,8000.0,23.0324,23.0494,23.0324,23.0409,8000.0
2014-07-18 11:30:00,27.14,27.17,27.14,27.17,9200.0,23.0409,23.0664,23.0409,23.0664,9200.0
2014-07-18 11:35:00,27.15,27.19,27.15,27.18,6000.0,23.0494,23.0833,23.0494,23.0748,6000.0
2014-07-18 11:40:00,27.18,27.18,27.16,27.16,10800.0,23.0748,23.0748,23.0579,23.0579,10800.0
2014-07-18 11:45:00,27.16,27.18,27.16,27.18,10000.0,23.0579,23.0748,23.0579,23.0748,10000.0
2014-07-18 11:50:00,27.19,27.2,27.17,27.17,4800.0,23.0833,23.0918,23.0664,23.0664,4800.0
2014-07-18 11:55:00,27.16,27.18,27.16,27.17,6000.0,23.0579,23.0748,23.0579,23.0664,6000.0
2014-07-18 12:00:00,27.17,27.18,27.17,27.18,13600.0,23.0664,23.0748,23.0664,23.0748,13600.0
2014-07-18 12:05:00,27.18,27.19,27.18,27.18,2800.0,23.0748,23.0833,23.0748,23.0748,2800.0
2014-07-18 12:10:00,27.18,27.22,27.18,27.22,18800.0,23.0748,23.1088,23.0748,23.1088,18800.0
2014-07-18 12:15:00,27.22,27.24,27.22,27.24,30000.0,23.1088,23.1258,23.1088,23.1258,30000.0
2014-07-18 12:20:00,27.24,27.29,27.24,27.29,15200.0,23.1258,23.1682,23.1258,23.1682,15200.0
2014-07-18 12:25:00,27.28,27.3,27.27,27.29,20800.0,23.1597,23.1767,23.1513,23.1682,20800.0
2014-07-18 12:30:00,27.29,27.29,27.26,27.26,5200.0,23.1682,23.1682,23.1428,23.1428,5200.0
2014-07-18 12:35:00,27.25,27.26,27.25,27.26,3600.0,23.1343,23.1428,23.1343,23.1428,3600.0
2014-07-18 12:40:00,27.26,27.27,27.24,27.24,9200.0,23.1428,23.1513,23.1258,23.1258,9200.0
2014-07-18 12:45:00,27.24,27.25,27.24,27.25,12800.0,23.1258,23.1343,23.1258,23.1343,12800.0
2014-07-18 12:50:00,27.24,27.25,27.24,27.25,3200.0,23.1258,23.1343,23.1258,23.1343,3200.0
2014-07-18 12:55:00,27.25,27.25,27.25,27.25,3200.0,23.1343,23.1343,23.1343,23.1343,3200.0
2014-07-18 13:00:00,27.24,27.24,27.22,27.22,7200.0,23.1258,23.1258,23.1088,23.1088,7200.0
2014-07-18 13:05:00,27.22,27.22,27.2,27.2,14000.0,23.1088,23.1088,23.0918,23.0918,14000.0
2014-07-18 13:10:00,27.19,27.2,27.18,27.19,7200.0,23.0833,23.0918,23.0748,23.0833,7200.0
2014-07-18 13:15:00,27.18,27.19,27.17,27.19,6000.0,23.0748,23.0833,23.0664,23.0833,6000.0
2014-07-18 13:20:00,27.19,27.2,27.19,27.19,4400.0,23.0833,23.0918,23.0833,23.0833,4400.0
2014-07-18 13:25:00,27.19,27.19,27.17,27.17,7200.0,23.0833,23.0833,23.0664,23.0664,7200.0
2014-07-18 13:30:00,27.17,27.17,27.16,27.16,12000.0,23.0664,23.0664,23.0579,23.0579,12000.0
2014-07-18 13:35:00,27.18,27.19,27.18,27.18,5200.0,23.0748,23.0833,23.0748,23.0748,5200.0
2014-07-18 13:40:00,27.18,27.2,27.18,27.2,7200.0,23.0748,23.0918,23.0748,23.0918,7200.0
2014-07-18 13:45:00,27.19,27.2,27.17,27.17,9200.0,23.0833,23.0918,23.0664,23.0664,9200.0
2014-07-18 13:50:00,27.17,27.17,27.16,27.17,8000.0,23.0664,23.0664,23.0579,23.0664,8000.0
2014-07-18 13:55:00,27.19,27.21,27.19,27.19,4800.0,23.0833,23.1003,23.0833,23.0833,4800.0
2014-07-18 14:00:00,27.2,27.2,27.17,27.18,15200.0,23.0918,23.0918,23.0664,23.0748,15200.0
2014-07-18 14:05:00,27.18,27.19,27.18,27.19,8000.0,23.0748,23.0833,23.0748,23.0833,8000.0
2014-07-18 14:10:00,27.19,27.23,27.19,27.22,17200.0,23.0833,23.1173,23.0833,23.1088,17200.0
2014-07-18 14:15:00,27.21,27.21,27.21,27.21,3200.0,23.1003,23.1003,23.1003,23.1003,3200.0
2014-07-18 14:20:00,27.22,27.24,27.2,27.24,20000.0,23.1088,23.1258,23.0918,23.1258,20000.0
2014-07-18 14:25:00,27.23,27.25,27.23,27.25,12000.0,23.1173,23.1343,23.1173,23.1343,12000.0
2014-07-18 14:30:00,27.24,27.24,27.23,27.24,14800.0,23.1258,23.1258,23.1173,23.1258,14800.0
2014-07-18 14:35:00,27.25,27.25,27.23,27.24,18400.0,23.1343,23.1343,23.1173,23.1258,18400.0
2014-07-18 14:40:00,27.23,27.24,27.22,27.22,31200.0,23.1173,23.1258,23.1088,23.1088,31200.0
2014-07-18 14:45:00,27.23,27.23,27.22,27.23,16000.0,23.1173,23.1173,23.1088,23.1173,16000.0
2014-07-18 14:50:00,27.23,27.24,27.23,27.24,22000.0,23.1173,23.1258,23.1173,23.1258,22000.0
2014-07-18 14:55:00,27.23,27.23,27.21,27.22,16800.0,23.1173,23.1173,23.1003,23.1088,16800.0
2014-07-18 15:00:00,27.21,27.21,27.2,27.2,12000.0,23.1003,23.1003,23.0918,23.0918,12000.0
2014-07-18 15:05:00,27.2,27.25,27.2,27.24,8000.0,23.0918,23.1343,23.0918,23.1258,8000.0
2014-07-18 15:10:00,27.24,27.25,27.23,27.23,18000.0,23.1258,23.1343,23.1173,23.1173,18000.0
2014-07-18 15:15:00,27.24,27.28,27.23,27.27,73200.0,23.1258,23.1597,23.1173,23.1513,73200.0
2014-07-18 15:20:00,27.28,27.28,27.24,27.24,13600.0,23.1597,23.1597,23.1258,23.1258,13600.0
2014-07-18 15:25:00,27.23,27.25,27.23,27.24,10800.0,23.1173,23.1343,23.1173,23.1258,10800.0
2014-07-18 15:30:00,27.24,27.25,27.24,27.24,18400.0,23.1258,23.1343,23.1258,23.1258,18400.0
2014-07-18 15:35:00,27.24,27.25,27.22,27.22,27200.0,23.1258,23.1343,23.1088,23.1088,27200.0
2014-07-18 15:40:00,27.23,27.23,27.2,27.2,33200.0,23.1173,23.1173,23.0918,23.0918,33200.0
2014-07-18 15:45:00,27.21,27.23,27.21,27.23,9200.0,23.1003,23.1173,23.1003,23.1173,9200.0
2014-07-18 15:50:00,27.23,27.25,27.23,27.25,18000.0,23.1173,23.1343,23.1173,23.1343,18000.0
2014-07-18 15:55:00,27.25,27.26,27.24,27.24,35600.0,23.1343,23.1428,23.1258,23.1258,35600.0
2014-07-21 09:30:00,27.08,27.11,27.04,27.04,81200.0,22.99,23.0154,22.956,22.956,81200.0
2014-07-21 09:35:00,27.04,27.04,26.99,27.04,74000.0,22.956,22.956,22.9135,22.956,74000.0
2014-07-21 09:40:00,27.02,27.07,27.0,27.07,10000.0,22.939,22.9815,22.922,22.9815,10000.0
2014-07-21 09:45:00,27.06,27.13,27.06,27.11,20000.0,22.973,23.0324,22.973,23.0154,20000.0
2014-07-21 09:50:00,27.1,27.17,27.1,27.17,10800.0,23.0069,23.0664,23.0069,23.0664,10800.0
2014-07-21 09:55:00,27.13,27.14,27.1,27.11,10400.0,23.0324,23.0409,23.0069,23.0154,10400.0
2014-07-21 10:00:00,27.1,27.1,27.07,27.08,8400.0,23.0069,23.0069,22.9815,22.99,8400.0
2014-07-21 10:05:00,27.07,27.11,27.07,27.07,12800.0,22.9815,23.0154,22.9815,22.9815,12800.0
2014-07-21 10:10:00,27.07,27.09,27.04,27.05,20000.0,22.9815,22.9984,22.956,22.9645,20000.0
2014-07-21 10:15:00,27.07,27.11,27.04,27.04,24400.0,22.9815,23.0154,22.956,22.956,24400.0
2014-07-21 10:20:00,27.03,27.07,27.03,27.07,10000.0,22.9475,22.9815,22.9475,22.9815,10000.0
2014-07-21 10:25:00,27.07,27.07,27.04,27.07,10400.0,22.9815,22.9815,22.956,22.9815,10400.0
2014-07-21 10:30:00,27.06,27.06,27.02,27.03,16800.0,22.973,22.973,22.939,22.9475,16800.0
2014-07-21 10:35:00,27.03,27.05,26.99,26.99,47600.0,22.9475,22.9645,22.9135,22.9135,47600.0
2014-07-21 10:40:00,26.99,26.99,26.96,26.97,35200.0,22.9135,22.9135,22.8881,22.8966,35200.0
2014-07-21 10:45:00,26.96,27.0,26.96,27.0,18800.0,22.8881,22.922,22.8881,22.922,18800.0
2014-07-21 10:50:00,27.0,27.0,26.98,26.99,17200.0,22.922,22.922,22.9051,22.9135,17200.0
2014-07-21 10:55:00,27.0,27.01,26.98,26.98,19200.0,22.922,22.9305,22.9051,22.9051,19200.0
2014-07-21 11:00:00,26.97,26.99,26.96,26.98,8400.0,22.8966,22.9135,22.8881,22.9051,8400.0
2014-07-21 11:05:00,27.0,27.04,26.99,27.02,69200.0,22.922,22.956,22.9135,22.939,69200.0
2014-07-21 11:10:00,27.01,27.01,26.98,27.0,14400.0,22.9305,22.9305,22.9051,22.922,14400.0
2014-07-21 11:15:00,27.0,27.03,26.99,27.03,20400.0,22.922,22.9475,22.9135,22.9475,20400.0
2014-07-21 11:20:00,27.03,27.06,27.03,27.04,19600.0,22.9475,22.973,22.9475,22.956,19600.0
2014-07-21 11:25:00,27.05,27.08,27.04,27.07,50400.0,22.9645,22.99,22.956,22.9815,50400.0
2014-07-21 11:30:00,27.06,27.06,27.05,27.05,50400.0,22.973,22.973,22.9645,22.9645,50400.0
2014-07-21 11:35:00,27.06,27.06,27.04,27.06,12400.0,22.973,22.973,22.956,22.973,12400.0
2014-07-21 11:40:00,27.06,27.08,27.05,27.05,35200.0,22.973,22.99,22.9645,22.9645,35200.0
2014-07-21 11:45:00,27.05,27.05,26.98,27.0,23600.0,22.9645,22.9645,22.9051,22.922,23600.0
2014-07-21 11:50:00,27.01,27.03,26.99,27.02,12800.0,22.9305,22.9475,22.9135,22.939,12800.0
2014-07-21 11:55:00,27.02,27.05,27.02,27.04,12400.0,22.939,22.9645,22.939,22.956,12400.0
2014-07-21 12:00:00,27.05,27.06,27.03,27.04,16400.0,22.9645,22.973,22.9475,22.956,16400.0
2014-07-21 12:05:00,27.04,27.04,27.0,27.0,8000.0,22.956,22.956,22.922,22.922,8000.0
2014-07-21 12:10:00,27.0,27.02,27.0,27.02,4400.0,22.922,22.939,22.922,22.939,4400.0
2014-07-21 12:15:00,27.03,27.05,27.03,27.04,12000.0,22.9475,22.9645,22.9475,22.956,12000.0
2014-07-21 12:20:00,27.03,27.03,27.01,27.01,3600.0,22.9475,22.9475,22.9305,22.9305,3600.0
2014-07-21 12:25:00,27.01,27.02,27.01,27.02,5600.0,22.9305,22.939,22.9305,22.939,5600.0
2014-07-21 12:30:00,27.02,27.04,27.02,27.03,7600.0,22.939,22.956,22.939,22.9475,7600.0
2014-07-21 12:35:00,27.03,27.04,27.03,27.03,10400.0,22.9475,22.956,22.9475,22.9475,10400.0
2014-07-21 12:40:00,27.03,27.03,27.01,27.02,2400.0,22.9475,22.9475,22.9305,22.939,2400.0
2014-07-21 12:45:00,27.01,27.02,27.0,27.02,10400.0,22.9305,22.939,22.922,22.939,10400.0
2014-07-21 12:50:00,27.01,27.01,26.99,27.0,9200.0,22.9305,22.9305,22.9135,22.922,9200.0
2014-07-21 12:55:00,27.0,27.0,27.0,27.0,2000.0,22.922,22.922,22.922,22.922,2000.0
2014-07-21 13:00:00,27.0,27.01,27.0,27.01,7200.0,22.922,22.9305,22.922,22.9305,7200.0
2014-07-21 13:05:00,27.01,27.03,27.01,27.03,4800.0,22.9305,22.9475,22.9305,22.9475,4800.0
2014-07-21 13:10:00,27.03,27.05,27.02,27.05,7600.0,22.9475,22.9645,22.939,22.9645,7600.0
2014-07-21 13:15:00,27.05,27.06,27.04,27.06,8400.0,22.9645,22.973,22.956,22.973,8400.0
2014-07-21 13:20:00,27.05,27.1,27.05,27.09,11200.0,22.9645,23.0069,22.9645,22.9984,11200.0
2014-07-21 13:25:00,27.09,27.12,27.09,27.12,6000.0,22.9984,23.0239,22.9984,23.0239,6000.0
2014-07-21 13:30:00,27.11,27.11,27.1,27.1,7600.0,23.0154,23.0154,23.0069,23.0069,7600.0
2014-07-21 13:35:00,27.11,27.11,27.1,27.11,5200.0,23.0154,23.0154,23.0069,23.0154,5200.0
2014-07-21 13:40:00,27.12,27.13,27.12,27.13,4800.0,23.0239,23.0324,23.0239,23.0324,4800.0
2014-07-21 13:45:00,27.15,27.15,27.13,27.14,68000.0,23.0494,23.0494,23.0324,23.0409,68000.0
2014-07-21 13:50:00,27.14,27.14,27.13,27.13,26800.0,23.0409,23.0409,23.0324,23.0324,26800.0
2014-07-21 13:55:00,27.13,27.14,27.12,27.13,10000.0,23.0324,23.0409,23.0239,23.0324,10000.0
2014-07-21 14:00:00,27.14,27.15,27.13,27.13,14000.0,23.0409,23.0494,23.0324,23.0324,14000.0
2014-07-21 14:05:00,27.14,27.15,27.13,27.15,10800.0,23.0409,23.0494,23.0324,23.0494,10800.0
2014-07-21 14:10:00,27.14,27.16,27.14,27.16,6800.0,23.0409,23.0579,23.0409,23.0579,6800.0
2014-07-21 14:15:00,27.15,27.15,27.11,27.12,13200.0,23.0494,23.0494,23.0154,23.0239,13200.0
2014-07-21 14:20:00,27.12,27.13,27.1,27.11,16000.0,23.0239,23.0324,23.0069,23.0154,16000.0
2014-07-21 14:25:00,27.11,27.11,27.1,27.1,7200.0,23.0154,23.0154,23.0069,23.0069,7200.0
2014-07-21 14:30:00,27.1,27.11,27.09,27.09,24400.0,23.0069,23.0154,22.9984,22.9984,24400.0
2014-07-21 14:35:00,27.08,27.11,27.08,27.11,19600.0,22.99,23.0154,22.99,23.0154,19600.0
2014-07-21 14:40:00,27.1,27.12,27.1,27.11,18800.0,23.0069,23.0239,23.0069,23.0154,18800.0
2014-07-21 14:45:00,27.11,27.12,27.09,27.1,11200.0,23.0154,23.0239,22.9984,23.0069,11200.0
2014-07-21 14:50:00,27.1,27.13,27.1,27.13,7600.0,23.0069,23.0324,23.0069,23.0324,7600.0
2014-07-21 14:55:00,27.13,27.13,27.11,27.12,9600.0,23.0324,23.0324,23.0154,23.0239,9600.0
2014-07-21 15:00:00,27.12,27.13,27.11,27.13,13200.0,23.0239,23.0324,23.0154,23.0324,13200.0
2014-07-21 15:05:00,27.13,27.13,27.11,27.11,12800.0,23.0324,23.0324,23.0154,23.0154,12800.0
2014-07-21 15:10:00,27.11,27.12,27.11,27.12,8400.0,23.0154,23.0239,23.0154,23.0239,8400.0
2014-07-21 15:15:00,27.13,27.13,27.11,27.11,5200.0,23.0324,23.0324,23.0154,23.0154,5200.0
2014-07-21 15:20:00,27.11,27.12,27.1,27.12,6400.0,23.0154,23.0239,23.0069,23.0239,6400.0
2014-07-21 15:25:00,27.13,27.14,27.13,27.14,5200.0,23.0324,23.0409,23.0324,23.0409,5200.0
2014-07-21 15:30:00,27.14,27.15,27.14,27.14,10400.0,23.0409,23.0494,23.0409,23.0409,10400.0
2014-07-21 15:35:00,27.15,27.15,27.14,27.14,16400.0,23.0494,23.0494,23.0409,23.0409,16400.0
2014-07-21 15:40:00,27.14,27.15,27.14,27.15,1200.0,23.0409,23.0494,23.0409,23.0494,1200.0
2014-07-21 15:45:00,27.14,27.16,27.14,27.14,13200.0,23.0409,23.0579,23.0409,23.0409,13200.0
2014-07-21 15:50:00,27.15,27.15,27.14,27.14,30400.0,23.0494,23.0494,23.0409,23.0409,30400.0
2014-07-21 15:55:00,27.15,27.15,27.11,27.12,107200.0,23.0494,23.0494,23.0154,23.0239,107200.0
2014-07-22 09:30:00,27.27,27.3,27.23,27.3,76800.0,23.1513,23.1767,23.1173,23.1767,76800.0
2014-07-22 09:35:00,27.32,27.33,27.3,27.33,8000.0,23.1937,23.2022,23.1767,23.2022,8000.0
2014-07-22 09:40:00,27.32,27.32,27.27,27.28,19600.0,23.1937,23.1937,23.1513,23.1597,19600.0
2014-07-22 09:45:00,27.28,27.35,27.27,27.33,17200.0,23.1597,23.2192,23.1513,23.2022,17200.0
2014-07-22 09:50:00,27.34,27.38,27.34,27.35,16800.0,23.2107,23.2446,23.2107,23.2192,16800.0
2014-07-22 09:55:00,27.36,27.36,27.34,27.35,14000.0,23.2277,23.2277,23.2107,23.2192,14000.0
2014-07-22 10:00:00,27.37,27.41,27.36,27.39,10800.0,23.2362,23.2701,23.2277,23.2531,10800.0
2014-07-22 10:05:00,27.38,27.42,27.38,27.41,20400.0,23.2446,23.2786,23.2446,23.2701,20400.0
2014-07-22 10:10:00,27.42,27.43,27.4,27.4,13600.0,23.2786,23.2871,23.2616,23.2616,13600.0
2014-07-22 10:15:00,27.42,27.42,27.4,27.41,7200.0,23.2786,23.2786,23.2616,23.2701,7200.0
2014-07-22 10:20:00,27.4,27.41,27.39,27.4,10800.0,23.2616,23.2701,23.2531,23.2616,10800.0
2014-07-22 10:25:00,27.41,27.44,27.41,27.43,21600.0,23.2701,23.2956,23.2701,23.2871,21600.0
2014-07-22 10:30:00,27.43,27.44,27.4,27.4,8400.0,23.2871,23.2956,23.2616,23.2616,8400.0
2014-07-22 10:35:00,27.41,27.41,27.39,27.39,8000.0,23.2701,23.2701,23.2531,23.2531,8000.0
2014-07-22 10:40:00,27.39,27.4,27.39,27.4,7200.0,23.2531,23.2616,23.2531,23.2616,7200.0
2014-07-22 10:45:00,27.41,27.42,27.4,27.42,20000.0,23.2701,23.2786,23.2616,23.2786,20000.0
2014-07-22 10:50:00,27.42,27.43,27.42,27.43,12400.0,23.2786,23.2871,23.2786,23.2871,12400.0
2014-07-22 10:55:00,27.43,27.43,27.41,27.42,30800.0,23.2871,23.2871,23.2701,23.2786,30800.0
2014-07-22 11:00:00,27.45,27.45,27.43,27.43,11600.0,23.3041,23.3041,23.2871,23.2871,11600.0
2014-07-22 11:05:00,27.44,27.47,27.44,27.46,5600.0,23.2956,23.321,23.2956,23.3126,5600.0
2014-07-22 11:10:00,27.46,27.46,27.43,27.43,11600.0,23.3126,23.3126,23.2871,23.2871,11600.0
2014-07-22 11:15:00,27.43,27.46,27.43,27.44,22400.0,23.2871,23.3126,23.2871,23.2956,22400.0
2014-07-22 11:20:00,27.45,27.45,27.41,27.42,18400.0,23.3041,23.3041,23.2701,23.2786,18400.0
2014-07-22 11:25:00,27.42,27.43,27.41,27.42,10000.0,23.2786,23.2871,23.2701,23.2786,10000.0
2014-07-22 11:30:00,27.41,27.43,27.41,27.41,5200.0,23.2701,23.2871,23.2701,23.2701,5200.0
2014-07-22 11:35:00,27.43,27.43,27.41,27.41,8800.0,23.2871,23.2871,23.2701,23.2701,8800.0
2014-07-22 11:40:00,27.41,27.45,27.41,27.44,12000.0,23.2701,23.3041,23.2701,23.2956,12000.0
2014-07-22 11:45:00,27.44,27.46,27.44,27.45,10800.0,23.2956,23.3126,23.2956,23.3041,10800.0
2014-07-22 11:50:00,27.45,27.46,27.45,27.46,7200.0,23.3041,23.3126,23.3041,23.3126,7200.0
2014-07-22 11:55:00,27.46,27.46,27.45,27.45,3200.0,23.3126,23.3126,23.3041,23.3041,3200.0
2014-07-22 12:00:00,27.45,27.46,27.45,27.46,4400.0,23.3041,23.3126,23.3041,23.3126,4400.0
2014-07-22 12:05:00,27.46,27.46,27.45,27.45,4800.0,23.3126,23.3126,23.3041,23.3041,4800.0
2014-07-22 12:10:00,27.45,27.45,27.44,27.44,5600.0,23.3041,23.3041,23.2956,23.2956,5600.0
2014-07-22 12:15:00,27.44,27.45,27.44,27.44,4400.0,23.2956,23.3041,23.2956,23.2956,4400.0
2014-07-22 12:20:00,27.45,27.45,27.43,27.43,7200.0,23.3041,23.3041,23.2871,23.2871,7200.0
2014-07-22 12:25:00,27.43,27.45,27.43,27.45,6000.0,23.2871,23.3041,23.2871,23.3041,6000.0
2014-07-22 12:30:00,27.45,27.45,27.45,27.45,6800.0,23.3041,23.3041,23.3041,23.3041,6800.0
2014-07-22 12:35:00,27.45,27.45,27.44,27.44,10000.0,23.3041,23.3041,23.2956,23.2956,10000.0
2014-07-22 12:40:00,27.44,27.44,27.42,27.42,7600.0,23.2956,23.2956,23.2786,23.2786,7600.0
2014-07-22 12:45:00,27.42,27.43,27.42,27.43,5600.0,23.2786,23.2871,23.2786,23.2871,5600.0
2014-07-22 12:50:00,27.42,27.43,27.42,27.42,12400.0,23.2786,23.2871,23.2786,23.2786,12400.0
2014-07-22 12:55:00,27.43,27.43,27.41,27.41,13200.0,23.2871,23.2871,23.2701,23.2701,13200.0
2014-07-22 13:00:00,27.41,27.42,27.41,27.41,3600.0,23.2701,23.2786,23.2701,23.2701,3600.0
2014-07-22 13:05:00,27.41,27.42,27.41,27.42,3600.0,23.2701,23.2786,23.2701,23.2786,3600.0
2014-07-22 13:10:00,27.41,27.43,27.41,27.42,7600.0,23.2701,23.2871,23.2701,23.2786,7600.0
2014-07-22 13:15:00,27.43,27.44,27.43,27.44,8400.0,23.2871,23.2956,23.2871,23.2956,8400.0
2014-07-22 13:20:00,27.43,27.44,27.43,27.43,3200.0,23.2871,23.2956,23.2871,23.2871,3200.0
2014-07-22 13:25:00,27.42,27.43,27.42,27.42,13200.0,23.2786,23.2871,23.2786,23.2786,13200.0
2014-07-22 13:30:00,27.42,27.42,27.42,27.42,1600.0,23.2786,23.2786,23.2786,23.2786,1600.0
2014-07-22 13:35:00,27.41,27.41,27.4,27.41,5600.0,23.2701,23.2701,23.2616,23.2701,5600.0
2014-07-22 13:40:00,27.4,27.4,27.39,27.39,4800.0,23.2616,23.2616,23.2531,23.2531,4800.0
2014-07-22 13:45:00,27.39,27.39,27.39,27.39,4800.0,23.2531,23.2531,23.2531,23.2531,4800.0
2014-07-22 13:50:00,27.41,27.41,27.4,27.41,13600.0,23.2701,23.2701,23.2616,23.2701,13600.0
2014-07-22 13:55:00,27.41,27.42,27.4,27.41,7200.0,23.2701,23.2786,23.2616,23.2701,7200.0
2014-07-22 14:00:00,27.41,27.41,27.4,27.4,68400.0,23.2701,23.2701,23.2616,23.2616,68400.0
2014-07-22 14:05:00,27.41,27.43,27.4,27.43,13600.0,23.2701,23.2871,23.2616,23.2871,13600.0
2014-07-22 14:10:00,27.42,27.42,27.41,27.41,18000.0,23.2786,23.2786,23.2701,23.2701,18000.0
2014-07-22 14:15:00,27.41,27.42,27.41,27.42,7200.0,23.2701,23.2786,23.2701,23.2786,7200.0
2014-07-22 14:20:00,27.41,27.41,27.4,27.41,12800.0,23.2701,23.2701,23.2616,23.2701,12800.0
2014-07-22 14:25:00,27.4,27.41,27.39,27.39,3600.0,23.2616,23.2701,23.2531,23.2531,3600.0
2014-07-22 14:30:00,27.39,27.4,27.39,27.39,9600.0,23.2531,23.2616,23.2531,23.2531,9600.0
2014-07-22 14:35:00,27.39,27.39,27.38,27.38,6000.0,23.2531,23.2531,23.2446,23.2446,6000.0
2014-07-22 14:40:00,27.38,27.38,27.33,27.34,33600.0,23.2446,23.2446,23.2022,23.2107,33600.0
2014-07-22 14:45:00,27.33,27.33,27.29,27.31,24400.0,23.2022,23.2022,23.1682,23.1852,24400.0
2014-07-22 14:50:00,27.3,27.32,27.29,27.32,20400.0,23.1767,23.1937,23.1682,23.1937,20400.0
2014-07-22 14:55:00,27.32,27.33,27.32,27.33,5600.0,23.1937,23.2022,23.1937,23.2022,5600.0
2014-07-22 15:00:00,27.33,27.34,27.33,27.34,9200.0,23.2022,23.2107,23.2022,23.2107,9200.0
2014-07-22 15:05:00,27.34,27.35,27.33,27.33,16800.0,23.2107,23.2192,23.2022,23.2022,16800.0
2014-07-22 15:10:00,27.33,27.33,27.32,27.32,14000.0,23.2022,23.2022,23.1937,23.1937,14000.0
2014-07-22 15:15:00,27.34,27.34,27.33,27.34,6000.0,23.2107,23.2107,23.2022,23.2107,6000.0
2014-07-22 15:20:00,27.33,27.34,27.33,27.34,1600.0,23.2022,23.2107,23.2022,23.2107,1600.0
2014-07-22 15:25:00,27.34,27.35,27.33,27.35,4000.0,23.2107,23.2192,23.2022,23.2192,4000.0
2014-07-22 15:30:00,27.35,27.37,27.35,27.36,18800.0,23.2192,23.2362,23.2192,23.2277,18800.0
2014-07-22 15:35:00,27.37,27.37,27.35,27.35,5200.0,23.2362,23.2362,23.2192,23.2192,5200.0
2014-07-22 15:40:00,27.35,27.36,27.34,27.35,230000.0,23.2192,23.2277,23.2107,23.2192,230000.0
2014-07-22 15:45:00,27.34,27.35,27.34,27.35,46000.0,23.2107,23.2192,23.2107,23.2192,46000.0
2014-07-22 15:50:00,27.35,27.35,27.34,27.34,194800.0,23.2192,23.2192,23.2107,23.2107,194800.0
2014-07-22 15:55:00,27.34,27.36,27.34,27.35,116800.0,23.2107,23.2277,23.2107,23.2192,116800.0
2014-07-23 09:30:00,27.37,27.4,27.33,27.33,57200.0,23.2362,23.2616,23.2022,23.2022,57200.0
2014-07-23 09:35:00,27.31,27.32,27.29,27.3,19200.0,23.1852,23.1937,23.1682,23.1767,19200.0
2014-07-23 09:40:00,27.3,27.32,27.25,27.26,7600.0,23.1767,23.1937,23.1343,23.1428,7600.0
2014-07-23 09:45:00,27.27,27.3,27.24,27.3,22000.0,23.1513,23.1767,23.1258,23.1767,22000.0
2014-07-23 09:50:00,27.3,27.34,27.3,27.34,12000.0,23.1767,23.2107,23.1767,23.2107,12000.0
2014-07-23 09:55:00,27.35,27.35,27.29,27.29,8000.0,23.2192,23.2192,23.1682,23.1682,8000.0
2014-07-23 10:00:00,27.29,27.29,27.25,27.29,12000.0,23.1682,23.1682,23.1343,23.1682,12000.0
2014-07-23 10:05:00,27.28,27.31,27.28,27.31,10000.0,23.1597,23.1852,23.1597,23.1852,10000.0
2014-07-23 10:10:00,27.31,27.33,27.31,27.33,4000.0,23.1852,23.2022,23.1852,23.2022,4000.0
2014-07-23 10:15:00,27.34,27.36,27.33,27.35,8800.0,23.2107,23.2277,23.2022,23.2192,8800.0
2014-07-23 10:20:00,27.35,27.37,27.34,27.34,13200.0,23.2192,23.2362,23.2107,23.2107,13200.0
2014-07-23 10:25:00,27.33,27.37,27.33,27.36,7200.0,23.2022,23.2362,23.2022,23.2277,7200.0
2014-07-23 10:30:00,27.38,27.4,27.37,27.38,14400.0,23.2446,23.2616,23.2362,23.2446,14400.0
2014-07-23 10:35:00,27.38,27.42,27.38,27.42,25600.0,23.2446,23.2786,23.2446,23.2786,25600.0
2014-07-23 10:40:00,27.43,27.44,27.41,27.41,13200.0,23.2871,23.2956,23.2701,23.2701,13200.0
2014-07-23 10:45:00,27.42,27.42,27.41,27.41,4400.0,23.2786,23.2786,23.2701,23.2701,4400.0
2014-07-23 10:50:00,27.41,27.42,27.41,27.41,12000.0,23.2701,23.2786,23.2701,23.2701,12000.0
2014-07-23 10:55:00,27.4,27.4,27.39,27.4,7600.0,23.2616,23.2616,23.2531,23.2616,7600.0
2014-07-23 11:00:00,27.4,27.41,27.39,27.41,10400.0,23.2616,23.2701,23.2531,23.2701,10400.0
2014-07-23 11:05:00,27.41,27.42,27.41,27.42,4800.0,23.2701,23.2786,23.2701,23.2786,4800.0
2014-07-23 11:10:00,27.41,27.41,27.39,27.39,8000.0,23.2701,23.2701,23.2531,23.2531,8000.0
2014-07-23 11:15:00,27.4,27.42,27.4,27.4,47200.0,23.2616,23.2786,23.2616,23.2616,47200.0
2014-07-23 11:20:00,27.39,27.39,27.37,27.38,61200.0,23.2531,23.2531,23.2362,23.2446,61200.0
2014-07-23 11:25:00,27.39,27.39,27.38,27.38,2800.0,23.2531,23.2531,23.2446,23.2446,2800.0
2014-07-23 11:30:00,27.39,27.41,27.39,27.41,20400.0,23.2531,23.2701,23.2531,23.2701,20400.0
2014-07-23 11:35:00,27.41,27.41,27.4,27.4,4400.0,23.2701,23.2701,23.2616,23.2616,4400.0
2014-07-23 11:40:00,27.41,27.41,27.41,27.41,1600.0,23.2701,23.2701,23.2701,23.2701,1600.0
2014-07-23 11:45:00,27.41,27.42,27.4,27.42,20000.0,23.2701,23.2786,23.2616,23.2786,20000.0
2014-07-23 11:50:00,27.42,27.43,27.42,27.43,22800.0,23.2786,23.2871,23.2786,23.2871,22800.0
2014-07-23 11:55:00,27.44,27.44,27.41,27.43,6800.0,23.2956,23.2956,23.2701,23.2871,6800.0
2014-07-23 12:00:00,27.43,27.43,27.41,27.42,4800.0,23.2871,23.2871,23.2701,23.2786,4800.0
2014-07-23 12:05:00,27.41,27.41,27.39,27.41,8800.0,23.2701,23.2701,23.2531,23.2701,8800.0
2014-07-23 12:10:00,27.4,27.41,27.4,27.41,19600.0,23.2616,23.2701,23.2616,23.2701,19600.0
2014-07-23 12:15:00,27.4,27.4,27.39,27.39,2400.0,23.2616,23.2616,23.2531,23.2531,2400.0
2014-07-23 12:20:00,27.39,27.4,27.39,27.39,4000.0,23.2531,23.2616,23.2531,23.2531,4000.0
2014-07-23 12:25:00,27.39,27.39,27.35,27.36,12800.0,23.2531,23.2531,23.2192,23.2277,12800.0
2014-07-23 12:30:00,27.35,27.35,27.33,27.33,5200.0,23.2192,23.2192,23.2022,23.2022,5200.0
2014-07-23 12:35:00,27.32,27.32,27.27,27.27,13600.0,23.1937,23.1937,23.1513,23.1513,13600.0
2014-07-23 12:40:00,27.28,27.29,27.28,27.29,800.0,23.1597,23.1682,23.1597,23.1682,800.0
2014-07-23 12:45:00,27.3,27.3,27.29,27.29,4400.0,23.1767,23.1767,23.1682,23.1682,4400.0
2014-07-23 12:50:00,27.28,27.3,27.28,27.28,4400.0,23.1597,23.1767,23.1597,23.1597,4400.0
2014-07-23 12:55:00,27.27,27.3,27.27,27.3,2800.0,23.1513,23.1767,23.1513,23.1767,2800.0
2014-07-23 13:00:00,27.29,27.3,27.29,27.3,2000.0,23.1682,23.1767,23.1682,23.1767,2000.0
2014-07-23 13:05:00,27.31,27.31,27.3,27.3,5200.0,23.1852,23.1852,23.1767,23.1767,5200.0
2014-07-23 13:10:00,27.31,27.31,27.3,27.3,12000.0,23.1852,23.1852,23.1767,23.1767,12000.0
2014-07-23 13:15:00,27.3,27.32,27.3,27.32,6800.0,23.1767,23.1937,23.1767,23.1937,6800.0
2014-07-23 13:20:00,27.32,27.32,27.31,27.32,39200.0,23.1937,23.1937,23.1852,23.1937,39200.0
2014-07-23 13:25:00,27.31,27.31,27.3,27.3,16000.0,23.1852,23.1852,23.1767,23.1767,16000.0
2014-07-23 13:30:00,27.3,27.31,27.3,27.31,9600.0,23.1767,23.1852,23.1767,23.1852,9600.0
2014-07-23 13:35:00,27.3,27.32,27.3,27.32,26400.0,23.1767,23.1937,23.1767,23.1937,26400.0
2014-07-23 13:40:00,27.32,27.34,27.32,27.34,15600.0,23.1937,23.2107,23.1937,23.2107,15600.0
2014-07-23 13:45:00,27.34,27.34,27.34,27.34,2800.0,23.2107,23.2107,23.2107,23.2107,2800.0
2014-07-23 13:50:00,27.34,27.34,27.33,27.34,2800.0,23.2107,23.2107,23.2022,23.2107,2800.0
2014-07-23 13:55:00,27.33,27.34,27.33,27.33,4800.0,23.2022,23.2107,23.2022,23.2022,4800.0
2014-07-23 14:00:00,27.34,27.34,27.32,27.32,3600.0,23.2107,23.2107,23.1937,23.1937,3600.0
2014-07-23 14:05:00,27.32,27.33,27.31,27.33,10000.0,23.1937,23.2022,23.1852,23.2022,10000.0
2014-07-23 14:10:00,27.32,27.34,27.32,27.32,16400.0,23.1937,23.2107,23.1937,23.1937,16400.0
2014-07-23 14:15:00,27.33,27.33,27.31,27.31,3200.0,23.2022,23.2022,23.1852,23.1852,3200.0
2014-07-23 14:20:00,27.31,27.32,27.31,27.31,3600.0,23.1852,23.1937,23.1852,23.1852,3600.0
2014-07-23 14:25:00,27.31,27.32,27.31,27.31,3600.0,23.1852,23.1937,23.1852,23.1852,3600.0
2014-07-23 14:30:00,27.31,27.31,27.3,27.31,24800.0,23.1852,23.1852,23.1767,23.1852,24800.0
2014-07-23 14:35:00,27.31,27.31,27.3,27.31,8800.0,23.1852,23.1852,23.1767,23.1852,8800.0
2014-07-23 14:40:00,27.32,27.32,27.31,27.31,5600.0,23.1937,23.1937,23.1852,23.1852,5600.0
2014-07-23 14:45:00,27.31,27.31,27.31,27.31,28800.0,23.1852,23.1852,23.1852,23.1852,28800.0
2014-07-23 14:50:00,27.3,27.3,27.29,27.3,7200.0,23.1767,23.1767,23.1682,23.1767,7200.0
2014-07-23 14:55:00,27.29,27.3,27.29,27.3,6000.0,23.1682,23.1767,23.1682,23.1767,6000.0
2014-07-23 15:00:00,27.31,27.31,27.29,27.29,13200.0,23.1852,23.1852,23.1682,23.1682,13200.0
2014-07-23 15:05:00,27.29,27.31,27.29,27.3,20000.0,23.1682,23.1852,23.1682,23.1767,20000.0
2014-07-23 15:10:00,27.3,27.32,27.29,27.32,32400.0,23.1767,23.1937,23.1682,23.1937,32400.0
2014-07-23 15:15:00,27.32,27.32,27.31,27.31,9600.0,23.1937,23.1937,23.1852,23.1852,9600.0
2014-07-23 15:20:00,27.32,27.33,27.31,27.32,12800.0,23.1937,23.2022,23.1852,23.1937,12800.0
2014-07-23 15:25:00,27.33,27.33,27.32,27.32,12400.0,23.2022,23.2022,23.1937,23.1937,12400.0
2014-07-23 15:30:00,27.32,27.33,27.32,27.32,17600.0,23.1937,23.2022,23.1937,23.1937,17600.0
2014-07-23 15:35:00,27.32,27.33,27.31,27.32,15200.0,23.1937,23.2022,23.1852,23.1937,15200.0
2014-07-23 15:40:00,27.33,27.33,27.32,27.32,14400.0,23.2022,23.2022,23.1937,23.1937,14400.0
2014-07-23 15:45:00,27.33,27.33,27.32,27.32,5200.0,23.2022,23.2022,23.1937,23.1937,5200.0
2014-07-23 15:50:00,27.32,27.34,27.32,27.32,111200.0,23.1937,23.2107,23.1937,23.1937,111200.0
2014-07-23 15:55:00,27.32,27.34,27.31,27.33,190800.0,23.1937,23.2107,23.1852,23.2022,190800.0
2014-07-24 09:30:00,27.34,27.44,27.34,27.43,75600.0,23.2107,23.2956,23.2107,23.2871,75600.0
2014-07-24 09:35:00,27.42,27.44,27.4,27.43,27200.0,23.2786,23.2956,23.2616,23.2871,27200.0
2014-07-24 09:40:00,27.45,27.47,27.42,27.47,18000.0,23.3041,23.321,23.2786,23.321,18000.0
2014-07-24 09:45:00,27.49,27.54,27.49,27.54,12800.0,23.338,23.3805,23.338,23.3805,12800.0
2014-07-24 09:50:00,27.53,27.53,27.45,27.45,23200.0,23.372,23.372,23.3041,23.3041,23200.0
2014-07-24 09:55:00,27.46,27.47,27.44,27.45,79200.0,23.3126,23.321,23.2956,23.3041,79200.0
2014-07-24 10:00:00,27.44,27.44,27.39,27.43,12000.0,23.2956,23.2956,23.2531,23.2871,12000.0
2014-07-24 10:05:00,27.38,27.43,27.37,27.43,8000.0,23.2446,23.2871,23.2362,23.2871,8000.0
2014-07-24 10:10:00,27.41,27.42,27.38,27.41,12000.0,23.2701,23.2786,23.2446,23.2701,12000.0
2014-07-24 10:15:00,27.43,27.43,27.37,27.41,25200.0,23.2871,23.2871,23.2362,23.2701,25200.0
2014-07-24 10:20:00,27.4,27.42,27.37,27.4,40000.0,23.2616,23.2786,23.2362,23.2616,40000.0
2014-07-24 10:25:00,27.4,27.42,27.39,27.42,6000.0,23.2616,23.2786,23.2531,23.2786,6000.0
2014-07-24 10:30:00,27.41,27.43,27.41,27.43,10000.0,23.2701,23.2871,23.2701,23.2871,10000.0
2014-07-24 10:35:00,27.42,27.42,27.39,27.4,17600.0,23.2786,23.2786,23.2531,23.2616,17600.0
2014-07-24 10:40:00,27.39,27.41,27.38,27.39,4000.0,23.2531,23.2701,23.2446,23.2531,4000.0
2014-07-24 10:45:00,27.4,27.41,27.4,27.4,4800.0,23.2616,23.2701,23.2616,23.2616,4800.0
2014-07-24 10:50:00,27.39,27.39,27.39,27.39,2000.0,23.2531,23.2531,23.2531,23.2531,2000.0
2014-07-24 10:55:00,27.4,27.41,27.39,27.41,36800.0,23.2616,23.2701,23.2531,23.2701,36800.0
2014-07-24 11:00:00,27.41,27.43,27.4,27.42,30400.0,23.2701,23.2871,23.2616,23.2786,30400.0
2014-07-24 11:05:00,27.42,27.43,27.4,27.43,78000.0,23.2786,23.2871,23.2616,23.2871,78000.0
2014-07-24 11:10:00,27.43,27.47,27.43,27.46,12800.0,23.2871,23.321,23.2871,23.3126,12800.0
2014-07-24 11:15:00,27.47,27.48,27.45,27.45,11600.0,23.321,23.3295,23.3041,23.3041,11600.0
2014-07-24 11:20:00,27.45,27.47,27.45,27.46,8000.0,23.3041,23.321,23.3041,23.3126,8000.0
2014-07-24 11:25:00,27.47,27.48,27.47,27.48,6000.0,23.321,23.3295,23.321,23.3295,6000.0
2014-07-24 11:30:00,27.47,27.48,27.47,27.48,19200.0,23.321,23.3295,23.321,23.3295,19200.0
2014-07-24 11:35:00,27.49,27.49,27.44,27.44,22000.0,23.338,23.338,23.2956,23.2956,22000.0
2014-07-24 11:40:00,27.44,27.46,27.44,27.46,10000.0,23.2956,23.3126,23.2956,23.3126,10000.0
2014-07-24 11:45:00,27.45,27.47,27.45,27.47,8400.0,23.3041,23.321,23.3041,23.321,8400.0
2014-07-24 11:50:00,27.47,27.47,27.46,27.47,4000.0,23.321,23.321,23.3126,23.321,4000.0
2014-07-24 11:55:00,27.46,27.48,27.46,27.46,14800.0,23.3126,23.3295,23.3126,23.3126,14800.0
2014-07-24 12:00:00,27.45,27.47,27.45,27.47,17200.0,23.3041,23.321,23.3041,23.321,17200.0
2014-07-24 12:05:00,27.46,27.47,27.46,27.47,23600.0,23.3126,23.321,23.3126,23.321,23600.0
2014-07-24 12:10:00,27.46,27.46,27.43,27.43,15200.0,23.3126,23.3126,23.2871,23.2871,15200.0
2014-07-24 12:15:00,27.43,27.44,27.43,27.43,52400.0,23.2871,23.2956,23.2871,23.2871,52400.0
2014-07-24 12:20:00,27.43,27.44,27.41,27.41,17600.0,23.2871,23.2956,23.2701,23.2701,17600.0
2014-07-24 12:25:00,27.43,27.44,27.43,27.44,1600.0,23.2871,23.2956,23.2871,23.2956,1600.0
2014-07-24 12:30:00,27.43,27.43,27.41,27.42,21200.0,23.2871,23.2871,23.2701,23.2786,21200.0
2014-07-24 12:35:00,27.42,27.42,27.41,27.42,13200.0,23.2786,23.2786,23.2701,23.2786,13200.0
2014-07-24 12:40:00,27.42,27.42,27.41,27.42,8400.0,23.2786,23.2786,23.2701,23.2786,8400.0
2014-07-24 12:45:00,27.42,27.42,27.4,27.41,11600.0,23.2786,23.2786,23.2616,23.2701,11600.0
2014-07-24 12:50:00,27.4,27.41,27.4,27.4,4000.0,23.2616,23.2701,23.2616,23.2616,4000.0
2014-07-24 12:55:00,27.41,27.41,27.4,27.4,2000.0,23.2701,23.2701,23.2616,23.2616,2000.0
2014-07-24 13:00:00,27.38,27.38,27.3,27.31,20000.0,23.2446,23.2446,23.1767,23.1852,20000.0
2014-07-24 13:05:00,27.3,27.3,27.24,27.24,26000.0,23.1767,23.1767,23.1258,23.1258,26000.0
2014-07-24 13:10:00,27.24,27.26,27.24,27.26,4800.0,23.1258,23.1428,23.1258,23.1428,4800.0
2014-07-24 13:15:00,27.25,27.27,27.25,27.27,14400.0,23.1343,23.1513,23.1343,23.1513,14400.0
2014-07-24 13:20:00,27.27,27.27,27.25,27.26,3200.0,23.1513,23.1513,23.1343,23.1428,3200.0
2014-07-24 13:25:00,27.26,27.29,27.26,27.28,10800.0,23.1428,23.1682,23.1428,23.1597,10800.0
2014-07-24 13:30:00,27.29,27.3,27.28,27.28,6000.0,23.1682,23.1767,23.1597,23.1597,6000.0
2014-07-24 13:35:00,27.26,27.27,27.26,27.27,3200.0,23.1428,23.1513,23.1428,23.1513,3200.0
2014-07-24 13:40:00,27.27,27.28,27.27,27.28,1200.0,23.1513,23.1597,23.1513,23.1597,1200.0
2014-07-24 13:45:00,27.26,27.28,27.26,27.27,38400.0,23.1428,23.1597,23.1428,23.1513,38400.0
2014-07-24 13:50:00,27.27,27.29,27.27,27.28,5600.0,23.1513,23.1682,23.1513,23.1597,5600.0
2014-07-24 13:55:00,27.29,27.33,27.29,27.33,10000.0,23.1682,23.2022,23.1682,23.2022,10000.0
2014-07-24 14:00:00,27.33,27.33,27.31,27.31,10800.0,23.2022,23.2022,23.1852,23.1852,10800.0
2014-07-24 14:05:00,27.32,27.32,27.3,27.3,110800.0,23.1937,23.1937,23.1767,23.1767,110800.0
2014-07-24 14:10:00,27.31,27.31,27.3,27.3,7600.0,23.1852,23.1852,23.1767,23.1767,7600.0
2014-07-24 14:15:00,27.31,27.32,27.31,27.32,2400.0,23.1852,23.1937,23.1852,23.1937,2400.0
2014-07-24 14:20:00,27.32,27.32,27.31,27.31,10400.0,23.1937,23.1937,23.1852,23.1852,10400.0
2014-07-24 14:25:00,27.32,27.32,27.31,27.32,48800.0,23.1937,23.1937,23.1852,23.1937,48800.0
2014-07-24 14:30:00,27.32,27.32,27.28,27.3,23600.0,23.1937,23.1937,23.1597,23.1767,23600.0
2014-07-24 14:35:00,27.28,27.29,27.28,27.28,16000.0,23.1597,23.1682,23.1597,23.1597,16000.0
2014-07-24 14:40:00,27.29,27.29,27.28,27.28,1600.0,23.1682,23.1682,23.1597,23.1597,1600.0
2014-07-24 14:45:00,27.29,27.29,27.28,27.28,8400.0,23.1682,23.1682,23.1597,23.1597,8400.0
2014-07-24 14:50:00,27.28,27.3,27.28,27.3,19200.0,23.1597,23.1767,23.1597,23.1767,19200.0
2014-07-24 14:55:00,27.3,27.32,27.29,27.3,12800.0,23.1767,23.1937,23.1682,23.1767,12800.0
2014-07-24 15:00:00,27.28,27.29,27.27,27.29,12000.0,23.1597,23.1682,23.1513,23.1682,12000.0
2014-07-24 15:05:00,27.29,27.29,27.25,27.27,11600.0,23.1682,23.1682,23.1343,23.1513,11600.0
2014-07-24 15:10:00,27.27,27.28,27.27,27.28,8800.0,23.1513,23.1597,23.1513,23.1597,8800.0
2014-07-24 15:15:00,27.29,27.3,27.28,27.3,6800.0,23.1682,23.1767,23.1597,23.1767,6800.0
2014-07-24 15:20:00,27.29,27.3,27.29,27.3,3200.0,23.1682,23.1767,23.1682,23.1767,3200.0
2014-07-24 15:25:00,27.3,27.3,27.29,27.29,8400.0,23.1767,23.1767,23.1682,23.1682,8400.0
2014-07-24 15:30:00,27.3,27.33,27.3,27.32,5600.0,23.1767,23.2022,23.1767,23.1937,5600.0
2014-07-24 15:35:00,27.32,27.33,27.32,27.32,11200.0,23.1937,23.2022,23.1937,23.1937,11200.0
2014-07-24 15:40:00,27.32,27.34,27.32,27.33,2800.0,23.1937,23.2107,23.1937,23.2022,2800.0
2014-07-24 15:45:00,27.34,27.35,27.34,27.34,4800.0,23.2107,23.2192,23.2107,23.2107,4800.0
2014-07-24 15:50:00,27.35,27.35,27.34,27.35,6800.0,23.2192,23.2192,23.2107,23.2192,6800.0
2014-07-24 15:55:00,27.34,27.35,27.32,27.32,44800.0,23.2107,23.2192,23.1937,23.1937,44800.0
2014-07-25 09:30:00,27.16,27.16,27.04,27.06,67200.0,23.0579,23.0579,22.956,22.973,67200.0
2014-07-25 09:35:00,27.07,27.11,27.03,27.08,74400.0,22.9815,23.0154,22.9475,22.99,74400.0
2014-07-25 09:40:00,27.08,27.1,27.04,27.04,18800.0,22.99,23.0069,22.956,22.956,18800.0
2014-07-25 09:45:00,27.05,27.05,27.03,27.05,10400.0,22.9645,22.9645,22.9475,22.9645,10400.0
2014-07-25 09:50:00,27.06,27.12,27.06,27.11,4400.0,22.973,23.0239,22.973,23.0154,4400.0
2014-07-25 09:55:00,27.13,27.13,27.11,27.11,4000.0,23.0324,23.0324,23.0154,23.0154,4000.0
2014-07-25 10:00:00,27.13,27.13,27.1,27.11,11600.0,23.0324,23.0324,23.0069,23.0154,11600.0
2014-07-25 10:05:00,27.11,27.11,27.09,27.11,4000.0,23.0154,23.0154,22.9984,23.0154,4000.0
2014-07-25 10:10:00,27.09,27.12,27.09,27.12,3600.0,22.9984,23.0239,22.9984,23.0239,3600.0
2014-07-25 10:15:00,27.11,27.14,27.11,27.11,6400.0,23.0154,23.0409,23.0154,23.0154,6400.0
2014-07-25 10:20:00,27.13,27.15,27.13,27.15,7600.0,23.0324,23.0494,23.0324,23.0494,7600.0
2014-07-25 10:25:00,27.15,27.15,27.13,27.13,16400.0,23.0494,23.0494,23.0324,23.0324,16400.0
2014-07-25 10:30:00,27.13,27.13,27.08,27.09,9600.0,23.0324,23.0324,22.99,22.9984,9600.0
2014-07-25 10:35:00,27.1,27.1,27.09,27.09,4400.0,23.0069,23.0069,22.9984,22.9984,4400.0
2014-07-25 10:40:00,27.11,27.11,27.09,27.09,4400.0,23.0154,23.0154,22.9984,22.9984,4400.0
2014-07-25 10:45:00,27.12,27.14,27.11,27.14,5200.0,23.0239,23.0409,23.0154,23.0409,5200.0
2014-07-25 10:50:00,27.15,27.15,27.13,27.13,4400.0,23.0494,23.0494,23.0324,23.0324,4400.0
2014-07-25 10:55:00,27.12,27.12,27.11,27.11,5600.0,23.0239,23.0239,23.0154,23.0154,5600.0
2014-07-25 11:00:00,27.05,27.07,27.04,27.07,10400.0,22.9645,22.9815,22.956,22.9815,10400.0
2014-07-25 11:05:00,27.07,27.08,27.04,27.05,18000.0,22.9815,22.99,22.956,22.9645,18000.0
2014-07-25 11:10:00,27.05,27.07,27.05,27.05,80000.0,22.9645,22.9815,22.9645,22.9645,80000.0
2014-07-25 11:15:00,27.04,27.04,27.04,27.04,1200.0,22.956,22.956,22.956,22.956,1200.0
2014-07-25 11:20:00,27.06,27.06,26.99,27.0,16800.0,22.973,22.973,22.9135,22.922,16800.0
2014-07-25 11:25:00,27.0,27.05,27.0,27.05,8400.0,22.922,22.9645,22.922,22.9645,8400.0
2014-07-25 11:30:00,27.04,27.06,27.04,27.05,8400.0,22.956,22.973,22.956,22.9645,8400.0
2014-07-25 11:35:00,27.05,27.05,27.05,27.05,800.0,22.9645,22.9645,22.9645,22.9645,800.0
2014-07-25 11:40:00,27.05,27.07,27.05,27.07,3600.0,22.9645,22.9815,22.9645,22.9815,3600.0
2014-07-25 11:45:00,27.06,27.06,27.05,27.05,1200.0,22.973,22.973,22.9645,22.9645,1200.0
2014-07-25 11:50:00,27.05,27.08,27.05,27.08,7600.0,22.9645,22.99,22.9645,22.99,7600.0
2014-07-25 11:55:00,27.09,27.1,27.09,27.09,3200.0,22.9984,23.0069,22.9984,22.9984,3200.0
2014-07-25 12:00:00,27.07,27.09,27.07,27.09,8000.0,22.9815,22.9984,22.9815,22.9984,8000.0
2014-07-25 12:05:00,27.1,27.11,27.1,27.11,3200.0,23.0069,23.0154,23.0069,23.0154,3200.0
2014-07-25 12:10:00,27.11,27.13,27.1,27.12,7600.0,23.0154,23.0324,23.0069,23.0239,7600.0
2014-07-25 12:15:00,27.11,27.11,27.1,27.1,3200.0,23.0154,23.0154,23.0069,23.0069,3200.0
2014-07-25 12:20:00,27.11,27.11,27.11,27.11,2000.0,23.0154,23.0154,23.0154,23.0154,2000.0
2014-07-25 12:25:00,27.13,27.13,27.11,27.11,2000.0,23.0324,23.0324,23.0154,23.0154,2000.0
2014-07-25 12:30:00,27.08,27.09,27.07,27.07,12800.0,22.99,22.9984,22.9815,22.9815,12800.0
2014-07-25 12:35:00,27.07,27.1,27.07,27.09,13600.0,22.9815,23.0069,22.9815,22.9984,13600.0
2014-07-25 12:40:00,27.1,27.1,27.1,27.1,4000.0,23.0069,23.0069,23.0069,23.0069,4000.0
2014-07-25 12:45:00,27.1,27.13,27.1,27.12,3600.0,23.0069,23.0324,23.0069,23.0239,3600.0
2014-07-25 12:50:00,27.11,27.13,27.11,27.11,4400.0,23.0154,23.0324,23.0154,23.0154,4400.0
2014-07-25 12:55:00,27.11,27.12,27.11,27.11,2400.0,23.0154,23.0239,23.0154,23.0154,2400.0
2014-07-25 13:00:00,27.1,27.12,27.1,27.12,6800.0,23.0069,23.0239,23.0069,23.0239,6800.0
2014-07-25 13:05:00,27.12,27.12,27.11,27.11,5200.0,23.0239,23.0239,23.0154,23.0154,5200.0
2014-07-25 13:10:00,27.11,27.11,27.11,27.11,0.0,23.0154,23.0154,23.0154,23.0154,0.0
2014-07-25 13:15:00,27.09,27.1,27.08,27.09,3200.0,22.9984,23.0069,22.99,22.9984,3200.0
2014-07-25 13:20:00,27.09,27.1,27.08,27.08,6400.0,22.9984,23.0069,22.99,22.99,6400.0
2014-07-25 13:25:00,27.09,27.1,27.09,27.09,4400.0,22.9984,23.0069,22.9984,22.9984,4400.0
2014-07-25 13:30:00,27.1,27.1,27.06,27.06,6000.0,23.0069,23.0069,22.973,22.973,6000.0
2014-07-25 13:35:00,27.05,27.09,27.05,27.09,19600.0,22.9645,22.9984,22.9645,22.9984,19600.0
2014-07-25 13:40:00,27.08,27.09,27.08,27.09,1600.0,22.99,22.9984,22.99,22.9984,1600.0
2014-07-25 13:45:00,27.09,27.1,27.09,27.09,4800.0,22.9984,23.0069,22.9984,22.9984,4800.0
2014-07-25 13:50:00,27.09,27.09,27.09,27.09,800.0,22.9984,22.9984,22.9984,22.9984,800.0
2014-07-25 13:55:00,27.08,27.09,27.07,27.07,4800.0,22.99,22.9984,22.9815,22.9815,4800.0
2014-07-25 14:00:00,27.07,27.07,27.06,27.07,12000.0,22.9815,22.9815,22.973,22.9815,12000.0
2014-07-25 14:05:00,27.09,27.09,27.08,27.09,4800.0,22.9984,22.9984,22.99,22.9984,4800.0
2014-07-25 14:10:00,27.1,27.1,27.08,27.08,2400.0,23.0069,23.0069,22.99,22.99,2400.0
2014-07-25 14:15:00,27.08,27.11,27.08,27.1,156800.0,22.99,23.0154,22.99,23.0069,156800.0
2014-07-25 14:20:00,27.09,27.1,27.09,27.1,18400.0,22.9984,23.0069,22.9984,23.0069,18400.0
2014-07-25 14:25:00,27.11,27.11,27.11,27.11,1200.0,23.0154,23.0154,23.0154,23.0154,1200.0
2014-07-25 14:30:00,27.11,27.11,27.1,27.1,4000.0,23.0154,23.0154,23.0069,23.0069,4000.0
2014-07-25 14:35:00,27.1,27.1,27.09,27.09,4800.0,23.0069,23.0069,22.9984,22.9984,4800.0
2014-07-25 14:40:00,27.1,27.11,27.1,27.11,20400.0,23.0069,23.0154,23.0069,23.0154,20400.0
2014-07-25 14:45:00,27.11,27.13,27.11,27.12,22000.0,23.0154,23.0324,23.0154,23.0239,22000.0
2014-07-25 14:50:00,27.13,27.13,27.09,27.09,18800.0,23.0324,23.0324,22.9984,22.9984,18800.0
2014-07-25 14:55:00,27.1,27.11,27.1,27.11,8800.0,23.0069,23.0154,23.0069,23.0154,8800.0
2014-07-25 15:00:00,27.11,27.13,27.1,27.1,24400.0,23.0154,23.0324,23.0069,23.0069,24400.0
2014-07-25 15:05:00,27.1,27.1,27.09,27.1,9600.0,23.0069,23.0069,22.9984,23.0069,9600.0
2014-07-25 15:10:00,27.12,27.12,27.1,27.1,8400.0,23.0239,23.0239,23.0069,23.0069,8400.0
2014-07-25 15:15:00,27.1,27.11,27.1,27.1,8000.0,23.0069,23.0154,23.0069,23.0069,8000.0
2014-07-25 15:20:00,27.1,27.1,27.09,27.09,13200.0,23.0069,23.0069,22.9984,22.9984,13200.0
2014-07-25 15:25:00,27.09,27.1,27.08,27.1,21200.0,22.9984,23.0069,22.99,23.0069,21200.0
2014-07-25 15:30:00,27.1,27.1,27.07,27.07,15200.0,23.0069,23.0069,22.9815,22.9815,15200.0
2014-07-25 15:35:00,27.07,27.08,27.06,27.06,14000.0,22.9815,22.99,22.973,22.973,14000.0
2014-07-25 15:40:00,27.07,27.08,27.07,27.07,3600.0,22.9815,22.99,22.9815,22.9815,3600.0
2014-07-25 15:45:00,27.06,27.07,27.06,27.06,4400.0,22.973,22.9815,22.973,22.973,4400.0
2014-07-25 15:50:00,27.06,27.06,27.04,27.05,20800.0,22.973,22.973,22.956,22.9645,20800.0
2014-07-25 15:55:00,27.05,27.08,27.05,27.06,57600.0,22.9645,22.99,22.9645,22.973,57600.0
2014-07-28 09:30:00,27.07,27.14,27.0,27.05,67600.0,22.9815,23.0409,22.922,22.9645,67600.0
2014-07-28 09:35:00,27.05,27.07,27.03,27.03,13200.0,22.9645,22.9815,22.9475,22.9475,13200.0
2014-07-28 09:40:00,27.0,27.01,26.95,26.96,21600.0,22.922,22.9305,22.8796,22.8881,21600.0
2014-07-28 09:45:00,26.96,26.97,26.93,26.94,42800.0,22.8881,22.8966,22.8626,22.8711,42800.0
2014-07-28 09:50:00,26.89,26.95,26.88,26.95,15200.0,22.8286,22.8796,22.8202,22.8796,15200.0
2014-07-28 09:55:00,26.94,26.95,26.93,26.94,14000.0,22.8711,22.8796,22.8626,22.8711,14000.0
2014-07-28 10:00:00,26.93,26.94,26.86,26.89,40400.0,22.8626,22.8711,22.8032,22.8286,40400.0
2014-07-28 10:05:00,26.91,26.91,26.86,26.86,52400.0,22.8456,22.8456,22.8032,22.8032,52400.0
2014-07-28 10:10:00,26.87,26.91,26.87,26.9,19600.0,22.8117,22.8456,22.8117,22.8371,19600.0
2014-07-28 10:15:00,26.89,26.9,26.83,26.84,108800.0,22.8286,22.8371,22.7777,22.7862,108800.0
2014-07-28 10:20:00,26.84,26.86,26.82,26.85,83600.0,22.7862,22.8032,22.7692,22.7947,83600.0
2014-07-28 10:25:00,26.85,26.87,26.85,26.85,87200.0,22.7947,22.8117,22.7947,22.7947,87200.0
2014-07-28 10:30:00,26.85,26.85,26.83,26.85,187600.0,22.7947,22.7947,22.7777,22.7947,187600.0
2014-07-28 10:35:00,26.82,26.84,26.8,26.84,12400.0,22.7692,22.7862,22.7522,22.7862,12400.0
2014-07-28 10:40:00,26.84,26.87,26.84,26.87,8000.0,22.7862,22.8117,22.7862,22.8117,8000.0
2014-07-28 10:45:00,26.89,26.9,26.88,26.89,7200.0,22.8286,22.8371,22.8202,22.8286,7200.0
2014-07-28 10:50:00,26.89,26.9,26.87,26.88,12000.0,22.8286,22.8371,22.8117,22.8202,12000.0
2014-07-28 10:55:00,26.89,26.9,26.86,26.86,3600.0,22.8286,22.8371,22.8032,22.8032,3600.0
2014-07-28 11:00:00,26.86,26.88,26.86,26.87,8800.0,22.8032,22.8202,22.8032,22.8117,8800.0
2014-07-28 11:05:00,26.88,26.88,26.87,26.87,3600.0,22.8202,22.8202,22.8117,22.8117,3600.0
2014-07-28 11:10:00,26.89,26.91,26.89,26.91,8000.0,22.8286,22.8456,22.8286,22.8456,8000.0
2014-07-28 11:15:00,26.88,26.89,26.86,26.86,24800.0,22.8202,22.8286,22.8032,22.8032,24800.0
2014-07-28 11:20:00,26.88,26.91,26.88,26.9,4000.0,22.8202,22.8456,22.8202,22.8371,4000.0
2014-07-28 11:25:00,26.91,26.95,26.91,26.95,3600.0,22.8456,22.8796,22.8456,22.8796,3600.0
2014-07-28 11:30:00,26.95,26.95,26.92,26.92,5200.0,22.8796,22.8796,22.8541,22.8541,5200.0
2014-07-28 11:35:00,26.91,26.92,26.91,26.92,16400.0,22.8456,22.8541,22.8456,22.8541,16400.0
2014-07-28 11:40:00,26.9,26.9,26.9,26.9,2800.0,22.8371,22.8371,22.8371,22.8371,2800.0
2014-07-28 11:45:00,26.89,26.89,26.86,26.88,6800.0,22.8286,22.8286,22.8032,22.8202,6800.0
2014-07-28 11:50:00,26.89,26.89,26.89,26.89,400.0,22.8286,22.8286,22.8286,22.8286,400.0
2014-07-28 11:55:00,26.89,26.9,26.89,26.9,3200.0,22.8286,22.8371,22.8286,22.8371,3200.0
2014-07-28 12:00:00,26.9,26.91,26.89,26.9,3600.0,22.8371,22.8456,22.8286,22.8371,3600.0
2014-07-28 12:05:00,26.9,26.91,26.9,26.91,6000.0,22.8371,22.8456,22.8371,22.8456,6000.0
2014-07-28 12:10:00,26.91,26.91,26.86,26.86,12400.0,22.8456,22.8456,22.8032,22.8032,12400.0
2014-07-28 12:15:00,26.88,26.88,26.87,26.88,4000.0,22.8202,22.8202,22.8117,22.8202,4000.0
2014-07-28 12:20:00,26.88,26.89,26.86,26.87,5200.0,22.8202,22.8286,22.8032,22.8117,5200.0
2014-07-28 12:25:00,26.89,26.89,26.88,26.88,4800.0,22.8286,22.8286,22.8202,22.8202,4800.0
2014-07-28 12:30:00,26.87,26.88,26.85,26.86,6400.0,22.8117,22.8202,22.7947,22.8032,6400.0
2014-07-28 12:35:00,26.86,26.86,26.86,26.86,0.0,22.8032,22.8032,22.8032,22.8032,0.0
2014-07-28 12:40:00,26.85,26.88,26.85,26.88,7200.0,22.7947,22.8202,22.7947,22.8202,7200.0
2014-07-28 12:45:00,26.87,26.89,26.87,26.89,26400.0,22.8117,22.8286,22.8117,22.8286,26400.0
2014-07-28 12:50:00,26.89,26.9,26.89,26.9,8400.0,22.8286,22.8371,22.8286,22.8371,8400.0
2014-07-28 12:55:00,26.9,26.91,26.9,26.91,6400.0,22.8371,22.8456,22.8371,22.8456,6400.0
2014-07-28 13:00:00,26.9,26.91,26.88,26.88,9600.0,22.8371,22.8456,22.8202,22.8202,9600.0
2014-07-28 13:05:00,26.88,26.89,26.88,26.89,8000.0,22.8202,22.8286,22.8202,22.8286,8000.0
2014-07-28 13:10:00,26.9,26.93,26.9,26.93,9600.0,22.8371,22.8626,22.8371,22.8626,9600.0
2014-07-28 13:15:00,26.93,26.94,26.92,26.93,6800.0,22.8626,22.8711,22.8541,22.8626,6800.0
2014-07-28 13:20:00,26.93,26.96,26.93,26.96,19200.0,22.8626,22.8881,22.8626,22.8881,19200.0
2014-07-28 13:25:00,26.96,26.97,26.95,26.96,14800.0,22.8881,22.8966,22.8796,22.8881,14800.0
2014-07-28 13:30:00,26.97,27.0,26.97,27.0,8000.0,22.8966,22.922,22.8966,22.922,8000.0
2014-07-28 13:35:00,27.0,27.05,27.0,27.05,51600.0,22.922,22.9645,22.922,22.9645,51600.0
2014-07-28 13:40:00,27.06,27.06,27.04,27.04,8400.0,22.973,22.973,22.956,22.956,8400.0
2014-07-28 13:45:00,27.05,27.06,27.03,27.03,8400.0,22.9645,22.973,22.9475,22.9475,8400.0
2014-07-28 13:50:00,27.03,27.05,27.03,27.05,15600.0,22.9475,22.9645,22.9475,22.9645,15600.0
2014-07-28 13:55:00,27.04,27.04,27.03,27.03,10000.0,22.956,22.956,22.9475,22.9475,10000.0
2014-07-28 14:00:00,27.04,27.05,27.03,27.03,17600.0,22.956,22.9645,22.9475,22.9475,17600.0
2014-07-28 14:05:00,27.04,27.05,27.04,27.05,9200.0,22.956,22.9645,22.956,22.9645,9200.0
2014-07-28 14:10:00,27.06,27.06,27.05,27.05,10400.0,22.973,22.973,22.9645,22.9645,10400.0
2014-07-28 14:15:00,27.05,27.05,27.02,27.02,10800.0,22.9645,22.9645,22.939,22.939,10800.0
2014-07-28 14:20:00,27.02,27.02,27.0,27.0,5200.0,22.939,22.939,22.922,22.922,5200.0
2014-07-28 14:25:00,27.0,27.01,27.0,27.01,12800.0,22.922,22.9305,22.922,22.9305,12800.0
2014-07-28 14:30:00,27.01,27.01,26.98,27.0,13600.0,22.9305,22.9305,22.9051,22.922,13600.0
2014-07-28 14:35:00,27.0,27.01,26.98,26.99,12800.0,22.922,22.9305,22.9051,22.9135,12800.0
2014-07-28 14:40:00,26.99,26.99,26.96,26.97,16000.0,22.9135,22.9135,22.8881,22.8966,16000.0
2014-07-28 14:45:00,26.96,26.99,26.96,26.99,20000.0,22.8881,22.9135,22.8881,22.9135,20000.0
2014-07-28 14:50:00,27.0,27.01,27.0,27.0,8800.0,22.922,22.9305,22.922,22.922,8800.0
2014-07-28 14:55:00,27.0,27.01,27.0,27.01,8000.0,22.922,22.9305,22.922,22.9305,8000.0
2014-07-28 15:00:00,27.0,27.0,26.98,26.98,2000.0,22.922,22.922,22.9051,22.9051,2000.0
2014-07-28 15:05:00,26.99,27.01,26.99,27.01,17200.0,22.9135,22.9305,22.9135,22.9305,17200.0
2014-07-28 15:10:00,27.01,27.02,26.99,27.0,12800.0,22.9305,22.939,22.9135,22.922,12800.0
2014-07-28 15:15:00,27.0,27.01,26.99,27.0,7600.0,22.922,22.9305,22.9135,22.922,7600.0
2014-07-28 15:20:00,27.01,27.01,27.01,27.01,3200.0,22.9305,22.9305,22.9305,22.9305,3200.0
2014-07-28 15:25:00,27.0,27.01,27.0,27.01,3200.0,22.922,22.9305,22.922,22.9305,3200.0
2014-07-28 15:30:00,27.0,27.01,27.0,27.0,17200.0,22.922,22.9305,22.922,22.922,17200.0
2014-07-28 15:35:00,27.0,27.0,26.98,26.99,9200.0,22.922,22.922,22.9051,22.9135,9200.0
2014-07-28 15:40:00,26.99,27.03,26.99,27.03,32800.0,22.9135,22.9475,22.9135,22.9475,32800.0
2014-07-28 15:45:00,27.03,27.03,27.0,27.0,52000.0,22.9475,22.9475,22.922,22.922,52000.0
2014-07-28 15:50:00,27.0,27.01,26.99,26.99,16400.0,22.922,22.9305,22.9135,22.9135,16400.0
2014-07-28 15:55:00,26.99,27.0,26.97,26.97,76000.0,22.9135,22.922,22.8966,22.8966,76000.0
2014-07-29 09:30:00,27.06,27.08,27.03,27.05,49200.0,22.973,22.99,22.9475,22.9645,49200.0
2014-07-29 09:35:00,27.04,27.04,27.02,27.03,10000.0,22.956,22.956,22.939,22.9475,10000.0
2014-07-29 09:40:00,27.02,27.06,27.0,27.06,17200.0,22.939,22.973,22.922,22.973,17200.0
2014-07-29 09:45:00,27.07,27.1,27.07,27.09,25600.0,22.9815,23.0069,22.9815,22.9984,25600.0
2014-07-29 09:50:00,27.1,27.14,27.1,27.12,14400.0,23.0069,23.0409,23.0069,23.0239,14400.0
2014-07-29 09:55:00,27.13,27.14,27.1,27.1,10000.0,23.0324,23.0409,23.0069,23.0069,10000.0
2014-07-29 10:00:00,27.12,27.13,27.12,27.12,2000.0,23.0239,23.0324,23.0239,23.0239,2000.0
2014-07-29 10:05:00,27.13,27.18,27.13,27.17,10000.0,23.0324,23.0748,23.0324,23.0664,10000.0
2014-07-29 10:10:00,27.17,27.18,27.16,27.18,9200.0,23.0664,23.0748,23.0579,23.0748,9200.0
2014-07-29 10:15:00,27.18,27.18,27.16,27.16,10400.0,23.0748,23.0748,23.0579,23.0579,10400.0
2014-07-29 10:20:00,27.17,27.17,27.15,27.16,5200.0,23.0664,23.0664,23.0494,23.0579,5200.0
2014-07-29 10:25:00,27.17,27.18,27.17,27.18,3600.0,23.0664,23.0748,23.0664,23.0748,3600.0
2014-07-29 10:30:00,27.17,27.17,27.16,27.16,9200.0,23.0664,23.0664,23.0579,23.0579,9200.0
2014-07-29 10:35:00,27.15,27.18,27.15,27.16,6800.0,23.0494,23.0748,23.0494,23.0579,6800.0
2014-07-29 10:40:00,27.17,27.21,27.17,27.21,15600.0,23.0664,23.1003,23.0664,23.1003,15600.0
2014-07-29 10:45:00,27.22,27.22,27.21,27.21,3200.0,23.1088,23.1088,23.1003,23.1003,3200.0
2014-07-29 10:50:00,27.21,27.21,27.16,27.17,12400.0,23.1003,23.1003,23.0579,23.0664,12400.0
2014-07-29 10:55:00,27.17,27.18,27.16,27.17,14000.0,23.0664,23.0748,23.0579,23.0664,14000.0
2014-07-29 11:00:00,27.16,27.17,27.14,27.14,4400.0,23.0579,23.0664,23.0409,23.0409,4400.0
2014-07-29 11:05:00,27.13,27.14,27.06,27.06,13600.0,23.0324,23.0409,22.973,22.973,13600.0
2014-07-29 11:10:00,27.06,27.06,27.04,27.06,4400.0,22.973,22.973,22.956,22.973,4400.0
2014-07-29 11:15:00,27.08,27.09,27.06,27.08,15200.0,22.99,22.9984,22.973,22.99,15200.0
2014-07-29 11:20:00,27.08,27.08,27.06,27.07,10000.0,22.99,22.99,22.973,22.9815,10000.0
2014-07-29 11:25:00,27.06,27.07,27.05,27.07,22000.0,22.973,22.9815,22.9645,22.9815,22000.0
2014-07-29 11:30:00,27.04,27.05,27.0,27.0,15200.0,22.956,22.9645,22.922,22.922,15200.0
2014-07-29 11:35:00,26.99,27.0,26.98,26.99,40000.0,22.9135,22.922,22.9051,22.9135,40000.0
2014-07-29 11:40:00,26.99,27.03,26.99,27.03,5200.0,22.9135,22.9475,22.9135,22.9475,5200.0
2014-07-29 11:45:00,27.03,27.05,27.03,27.05,4800.0,22.9475,22.9645,22.9475,22.9645,4800.0
2014-07-29 11:50:00,27.05,27.05,27.04,27.04,5600.0,22.9645,22.9645,22.956,22.956,5600.0
2014-07-29 11:55:00,27.03,27.07,27.01,27.07,11600.0,22.9475,22.9815,22.9305,22.9815,11600.0
2014-07-29 12:00:00,27.05,27.05,27.05,27.05,2000.0,22.9645,22.9645,22.9645,22.9645,2000.0
2014-07-29 12:05:00,27.05,27.07,27.05,27.06,3200.0,22.9645,22.9815,22.9645,22.973,3200.0
2014-07-29 12:10:00,27.06,27.07,27.05,27.07,6000.0,22.973,22.9815,22.9645,22.9815,6000.0
2014-07-29 12:15:00,27.08,27.08,27.05,27.05,4800.0,22.99,22.99,22.9645,22.9645,4800.0
2014-07-29 12:20:00,27.05,27.09,27.05,27.09,8800.0,22.9645,22.9984,22.9645,22.9984,8800.0
2014-07-29 12:25:00,27.09,27.12,27.09,27.11,16800.0,22.9984,23.0239,22.9984,23.0154,16800.0
2014-07-29 12:30:00,27.11,27.11,27.1,27.11,8000.0,23.0154,23.0154,23.0069,23.0154,8000.0
2014-07-29 12:35:00,27.11,27.13,27.11,27.13,2800.0,23.0154,23.0324,23.0154,23.0324,2800.0
2014-07-29 12:40:00,27.12,27.13,27.12,27.13,4000.0,23.0239,23.0324,23.0239,23.0324,4000.0
2014-07-29 12:45:00,27.12,27.15,27.12,27.13,5600.0,23.0239,23.0494,23.0239,23.0324,5600.0
2014-07-29 12:50:00,27.14,27.14,27.13,27.13,8000.0,23.0409,23.0409,23.0324,23.0324,8000.0
2014-07-29 12:55:00,27.14,27.14,27.13,27.13,10400.0,23.0409,23.0409,23.0324,23.0324,10400.0
2014-07-29 13:00:00,27.14,27.14,27.12,27.13,8000.0,23.0409,23.0409,23.0239,23.0324,8000.0
2014-07-29 13:05:00,27.13,27.13,27.13,27.13,1200.0,23.0324,23.0324,23.0324,23.0324,1200.0
2014-07-29 13:10:00,27.14,27.14,27.11,27.11,4400.0,23.0409,23.0409,23.0154,23.0154,4400.0
2014-07-29 13:15:00,27.12,27.14,27.11,27.14,80400.0,23.0239,23.0409,23.0154,23.0409,80400.0
2014-07-29 13:20:00,27.13,27.16,27.13,27.16,4400.0,23.0324,23.0579,23.0324,23.0579,4400.0
2014-07-29 13:25:00,27.15,27.15,27.15,27.15,1200.0,23.0494,23.0494,23.0494,23.0494,1200.0
2014-07-29 13:30:00,27.14,27.15,27.13,27.13,13200.0,23.0409,23.0494,23.0324,23.0324,13200.0
2014-07-29 13:35:00,27.13,27.13,27.12,27.13,10400.0,23.0324,23.0324,23.0239,23.0324,10400.0
2014-07-29 13:40:00,27.13,27.13,27.12,27.13,2000.0,23.0324,23.0324,23.0239,23.0324,2000.0
2014-07-29 13:45:00,27.14,27.14,27.13,27.13,2400.0,23.0409,23.0409,23.0324,23.0324,2400.0
2014-07-29 13:50:00,27.13,27.13,27.12,27.13,4400.0,23.0324,23.0324,23.0239,23.0324,4400.0
2014-07-29 13:55:00,27.14,27.14,27.14,27.14,3200.0,23.0409,23.0409,23.0409,23.0409,3200.0
2014-07-29 14:00:00,27.14,27.15,27.14,27.14,1200.0,23.0409,23.0494,23.0409,23.0409,1200.0
2014-07-29 14:05:00,27.15,27.15,27.13,27.13,4800.0,23.0494,23.0494,23.0324,23.0324,4800.0
2014-07-29 14:10:00,27.14,27.15,27.14,27.15,3600.0,23.0409,23.0494,23.0409,23.0494,3600.0
2014-07-29 14:15:00,27.15,27.15,27.11,27.11,13200.0,23.0494,23.0494,23.0154,23.0154,13200.0
2014-07-29 14:20:00,27.12,27.12,27.06,27.06,21200.0,23.0239,23.0239,22.973,22.973,21200.0
2014-07-29 14:25:00,27.06,27.08,27.05,27.07,8000.0,22.973,22.99,22.9645,22.9815,8000.0
2014-07-29 14:30:00,27.08,27.1,27.08,27.1,17200.0,22.99,23.0069,22.99,23.0069,17200.0
2014-07-29 14:35:00,27.1,27.1,27.07,27.08,6400.0,23.0069,23.0069,22.9815,22.99,6400.0
2014-07-29 14:40:00,27.08,27.09,27.07,27.07,27600.0,22.99,22.9984,22.9815,22.9815,27600.0
2014-07-29 14:45:00,27.06,27.09,27.06,27.09,18000.0,22.973,22.9984,22.973,22.9984,18000.0
2014-07-29 14:50:00,27.09,27.09,27.08,27.09,1600.0,22.9984,22.9984,22.99,22.9984,1600.0
2014-07-29 14:55:00,27.08,27.09,27.08,27.09,5200.0,22.99,22.9984,22.99,22.9984,5200.0
2014-07-29 15:00:00,27.07,27.08,27.06,27.08,10000.0,22.9815,22.99,22.973,22.99,10000.0
2014-07-29 15:05:00,27.08,27.1,27.07,27.1,14000.0,22.99,23.0069,22.9815,23.0069,14000.0
2014-07-29 15:10:00,27.09,27.11,27.09,27.11,14000.0,22.9984,23.0154,22.9984,23.0154,14000.0
2014-07-29 15:15:00,27.1,27.11,27.09,27.11,16400.0,23.0069,23.0154,22.9984,23.0154,16400.0
2014-07-29 15:20:00,27.11,27.12,27.1,27.1,12000.0,23.0154,23.0239,23.0069,23.0069,12000.0
2014-07-29 15:25:00,27.1,27.11,27.09,27.1,10800.0,23.0069,23.0154,22.9984,23.0069,10800.0
2014-07-29 15:30:00,27.09,27.09,27.08,27.08,40000.0,22.9984,22.9984,22.99,22.99,40000.0
2014-07-29 15:35:00,27.08,27.09,27.08,27.09,14000.0,22.99,22.9984,22.99,22.9984,14000.0
2014-07-29 15:40:00,27.09,27.09,27.06,27.06,16800.0,22.9984,22.9984,22.973,22.973,16800.0
2014-07-29 15:45:00,27.05,27.07,27.04,27.07,14800.0,22.9645,22.9815,22.956,22.9815,14800.0
2014-07-29 15:50:00,27.06,27.06,27.04,27.04,12400.0,22.973,22.973,22.956,22.956,12400.0
2014-07-29 15:55:00,27.04,27.05,27.02,27.04,106800.0,22.956,22.9645,22.939,22.956,106800.0
2014-07-30 09:30:00,27.21,27.22,27.17,27.18,40000.0,23.1003,23.1088,23.0664,23.0748,40000.0
2014-07-30 09:35:00,27.18,27.2,27.16,27.16,12400.0,23.0748,23.0918,23.0579,23.0579,12400.0
2014-07-30 09:40:00,27.17,27.18,27.15,27.17,17200.0,23.0664,23.0748,23.0494,23.0664,17200.0
2014-07-30 09:45:00,27.17,27.17,27.14,27.17,7600.0,23.0664,23.0664,23.0409,23.0664,7600.0
2014-07-30 09:50:00,27.18,27.2,27.1,27.15,18800.0,23.0748,23.0918,23.0069,23.0494,18800.0
2014-07-30 09:55:00,27.15,27.17,27.11,27.11,12000.0,23.0494,23.0664,23.0154,23.0154,12000.0
2014-07-30 10:00:00,27.11,27.11,27.05,27.06,8000.0,23.0154,23.0154,22.9645,22.973,8000.0
2014-07-30 10:05:00,27.06,27.06,27.0,27.06,18400.0,22.973,22.973,22.922,22.973,18400.0
2014-07-30 10:10:00,27.07,27.09,27.05,27.07,69600.0,22.9815,22.9984,22.9645,22.9815,69600.0
2014-07-30 10:15:00,27.07,27.1,27.07,27.1,5200.0,22.9815,23.0069,22.9815,23.0069,5200.0
2014-07-30 10:20:00,27.11,27.12,27.1,27.1,10800.0,23.0154,23.0239,23.0069,23.0069,10800.0
2014-07-30 10:25:00,27.09,27.12,27.08,27.1,20000.0,22.9984,23.0239,22.99,23.0069,20000.0
2014-07-30 10:30:00,27.11,27.12,27.08,27.09,9600.0,23.0154,23.0239,22.99,22.9984,9600.0
2014-07-30 10:35:00,27.1,27.13,27.05,27.06,23600.0,23.0069,23.0324,22.9645,22.973,23600.0
2014-07-30 10:40:00,27.07,27.08,27.03,27.03,51600.0,22.9815,22.99,22.9475,22.9475,51600.0
2014-07-30 10:45:00,27.02,27.04,27.01,27.02,36400.0,22.939,22.956,22.9305,22.939,36400.0
2014-07-30 10:50:00,27.02,27.04,27.01,27.04,5200.0,22.939,22.956,22.9305,22.956,5200.0
2014-07-30 10:55:00,27.06,27.06,27.03,27.04,8800.0,22.973,22.973,22.9475,22.956,8800.0
2014-07-30 11:00:00,27.04,27.04,27.0,27.01,12400.0,22.956,22.956,22.922,22.9305,12400.0
2014-07-30 11:05:00,27.02,27.04,27.0,27.04,13200.0,22.939,22.956,22.922,22.956,13200.0
2014-07-30 11:10:00,27.04,27.04,27.01,27.02,10400.0,22.956,22.956,22.9305,22.939,10400.0
2014-07-30 11:15:00,27.05,27.06,27.04,27.05,9600.0,22.9645,22.973,22.956,22.9645,9600.0
2014-07-30 11:20:00,27.05,27.08,27.05,27.08,5600.0,22.9645,22.99,22.9645,22.99,5600.0
2014-07-30 11:25:00,27.07,27.07,27.06,27.07,3600.0,22.9815,22.9815,22.973,22.9815,3600.0
2014-07-30 11:30:00,27.06,27.07,27.06,27.07,3600.0,22.973,22.9815,22.973,22.9815,3600.0
2014-07-30 11:35:00,27.06,27.06,27.05,27.05,1600.0,22.973,22.973,22.9645,22.9645,1600.0
2014-07-30 11:40:00,27.04,27.06,27.03,27.04,9200.0,22.956,22.973,22.9475,22.956,9200.0
2014-07-30 11:45:00,27.03,27.04,27.02,27.02,8400.0,22.9475,22.956,22.939,22.939,8400.0
2014-07-30 11:50:00,27.02,27.04,27.02,27.03,9200.0,22.939,22.956,22.939,22.9475,9200.0
2014-07-30 11:55:00,27.01,27.03,27.01,27.01,14400.0,22.9305,22.9475,22.9305,22.9305,14400.0
2014-07-30 12:00:00,27.01,27.03,27.01,27.02,4800.0,22.9305,22.9475,22.9305,22.939,4800.0
2014-07-30 12:05:00,27.02,27.02,27.0,27.0,32400.0,22.939,22.939,22.922,22.922,32400.0
2014-07-30 12:10:00,27.02,27.05,27.02,27.03,9200.0,22.939,22.9645,22.939,22.9475,9200.0
2014-07-30 12:15:00,27.03,27.04,27.02,27.03,8000.0,22.9475,22.956,22.939,22.9475,8000.0
2014-07-30 12:20:00,27.03,27.05,27.02,27.05,10800.0,22.9475,22.9645,22.939,22.9645,10800.0
2014-07-30 12:25:00,27.05,27.05,27.04,27.04,1200.0,22.9645,22.9645,22.956,22.956,1200.0
2014-07-30 12:30:00,27.04,27.04,27.02,27.03,10000.0,22.956,22.956,22.939,22.9475,10000.0
2014-07-30 12:35:00,27.05,27.07,27.04,27.05,17200.0,22.9645,22.9815,22.956,22.9645,17200.0
2014-07-30 12:40:00,27.06,27.07,27.06,27.06,6800.0,22.973,22.9815,22.973,22.973,6800.0
2014-07-30 12:45:00,27.06,27.07,27.06,27.07,6000.0,22.973,22.9815,22.973,22.9815,6000.0
2014-07-30 12:50:00,27.06,27.06,27.06,27.06,1600.0,22.973,22.973,22.973,22.973,1600.0
2014-07-30 12:55:00,27.07,27.07,27.06,27.07,2000.0,22.9815,22.9815,22.973,22.9815,2000.0
2014-07-30 13:00:00,27.06,27.06,27.06,27.06,2400.0,22.973,22.973,22.973,22.973,2400.0
2014-07-30 13:05:00,27.04,27.04,27.03,27.03,4400.0,22.956,22.956,22.9475,22.9475,4400.0
2014-07-30 13:10:00,27.03,27.03,27.02,27.03,8800.0,22.9475,22.9475,22.939,22.9475,8800.0
2014-07-30 13:15:00,27.03,27.03,27.0,27.0,1200.0,22.9475,22.9475,22.922,22.922,1200.0
2014-07-30 13:20:00,27.01,27.03,27.01,27.02,5600.0,22.9305,22.9475,22.9305,22.939,5600.0
2014-07-30 13:25:00,27.02,27.02,27.0,27.0,6800.0,22.939,22.939,22.922,22.922,6800.0
2014-07-30 13:30:00,27.0,27.05,27.0,27.04,18000.0,22.922,22.9645,22.922,22.956,18000.0
2014-07-30 13:35:00,27.04,27.04,27.02,27.02,3600.0,22.956,22.956,22.939,22.939,3600.0
2014-07-30 13:40:00,27.01,27.03,27.01,27.03,9200.0,22.9305,22.9475,22.9305,22.9475,9200.0
2014-07-30 13:45:00,27.02,27.02,27.01,27.02,5200.0,22.939,22.939,22.9305,22.939,5200.0
2014-07-30 13:50:00,27.02,27.02,27.01,27.01,1200.0,22.939,22.939,22.9305,22.9305,1200.0
2014-07-30 13:55:00,27.02,27.03,27.02,27.02,4800.0,22.939,22.9475,22.939,22.939,4800.0
2014-07-30 14:00:00,27.04,27.08,27.02,27.02,52800.0,22.956,22.99,22.939,22.939,52800.0
2014-07-30 14:05:00,27.04,27.07,27.03,27.07,11600.0,22.956,22.9815,22.9475,22.9815,11600.0
2014-07-30 14:10:00,27.07,27.12,27.06,27.11,59600.0,22.9815,23.0239,22.973,23.0154,59600.0
2014-07-30 14:15:00,27.13,27.13,27.1,27.11,12400.0,23.0324,23.0324,23.0069,23.0154,12400.0
2014-07-30 14:20:00,27.11,27.13,27.08,27.1,59200.0,23.0154,23.0324,22.99,23.0069,59200.0
2014-07-30 14:25:00,27.11,27.11,27.08,27.1,10000.0,23.0154,23.0154,22.99,23.0069,10000.0
2014-07-30 14:30:00,27.09,27.1,27.08,27.08,12800.0,22.9984,23.0069,22.99,22.99,12800.0
2014-07-30 14:35:00,27.08,27.09,27.05,27.06,14400.0,22.99,22.9984,22.9645,22.973,14400.0
2014-07-30 14:40:00,27.08,27.09,27.06,27.06,4000.0,22.99,22.9984,22.973,22.973,4000.0
2014-07-30 14:45:00,27.07,27.07,27.02,27.04,32000.0,22.9815,22.9815,22.939,22.956,32000.0
2014-07-30 14:50:00,27.05,27.06,27.04,27.06,22000.0,22.9645,22.973,22.956,22.973,22000.0
2014-07-30 14:55:00,27.06,27.06,27.03,27.05,27200.0,22.973,22.973,22.9475,22.9645,27200.0
2014-07-30 15:00:00,27.06,27.06,27.01,27.03,12800.0,22.973,22.973,22.9305,22.9475,12800.0
2014-07-30 15:05:00,27.03,27.05,27.03,27.04,24000.0,22.9475,22.9645,22.9475,22.956,24000.0
2014-07-30 15:10:00,27.03,27.04,27.02,27.03,5200.0,22.9475,22.956,22.939,22.9475,5200.0
2014-07-30 15:15:00,27.04,27.07,27.03,27.07,29200.0,22.956,22.9815,22.9475,22.9815,29200.0
2014-07-30 15:20:00,27.06,27.07,27.06,27.07,24400.0,22.973,22.9815,22.973,22.9815,24400.0
2014-07-30 15:25:00,27.06,27.08,27.06,27.08,36400.0,22.973,22.99,22.973,22.99,36400.0
2014-07-30 15:30:00,27.08,27.1,27.08,27.09,54000.0,22.99,23.0069,22.99,22.9984,54000.0
2014-07-30 15:35:00,27.1,27.1,27.08,27.08,80400.0,23.0069,23.0069,22.99,22.99,80400.0
2014-07-30 15:40:00,27.08,27.09,27.08,27.09,55200.0,22.99,22.9984,22.99,22.9984,55200.0
2014-07-30 15:45:00,27.09,27.09,27.07,27.09,55600.0,22.9984,22.9984,22.9815,22.9984,55600.0
2014-07-30 15:50:00,27.09,27.09,27.08,27.08,87600.0,22.9984,22.9984,22.99,22.99,87600.0
2014-07-30 15:55:00,27.08,27.09,27.07,27.09,132000.0,22.99,22.9984,22.9815,22.9984,132000.0
2014-07-31 09:30:00,26.86,26.86,26.75,26.84,96800.0,22.8032,22.8032,22.7098,22.7862,96800.0
2014-07-31 09:35:00,26.82,26.84,26.8,26.83,51200.0,22.7692,22.7862,22.7522,22.7777,51200.0
2014-07-31 09:40:00,26.8,26.84,26.79,26.81,11200.0,22.7522,22.7862,22.7438,22.7607,11200.0
2014-07-31 09:45:00,26.81,26.87,26.8,26.86,22800.0,22.7607,22.8117,22.7522,22.8032,22800.0
2014-07-31 09:50:00,26.85,26.86,26.8,26.81,17600.0,22.7947,22.8032,22.7522,22.7607,17600.0
2014-07-31 09:55:00,26.82,26.83,26.78,26.78,8400.0,22.7692,22.7777,22.7353,22.7353,8400.0
2014-07-31 10:00:00,26.77,26.78,26.74,26.78,51200.0,22.7268,22.7353,22.7013,22.7353,51200.0
2014-07-31 10:05:00,26.77,26.78,26.75,26.75,2400.0,22.7268,22.7353,22.7098,22.7098,2400.0
2014-07-31 10:10:00,26.75,26.8,26.75,26.78,4800.0,22.7098,22.7522,22.7098,22.7353,4800.0
2014-07-31 10:15:00,26.77,26.79,26.74,26.74,97600.0,22.7268,22.7438,22.7013,22.7013,97600.0
2014-07-31 10:20:00,26.75,26.76,26.74,26.76,7200.0,22.7098,22.7183,22.7013,22.7183,7200.0
2014-07-31 10:25:00,26.73,26.73,26.69,26.71,21200.0,22.6928,22.6928,22.6589,22.6758,21200.0
2014-07-31 10:30:00,26.7,26.7,26.63,26.64,44000.0,22.6673,22.6673,22.6079,22.6164,44000.0
2014-07-31 10:35:00,26.63,26.66,26.63,26.66,9600.0,22.6079,22.6334,22.6079,22.6334,9600.0
2014-07-31 10:40:00,26.66,26.69,26.65,26.69,9200.0,22.6334,22.6589,22.6249,22.6589,9200.0
2014-07-31 10:45:00,26.68,26.68,26.64,26.66,9200.0,22.6504,22.6504,22.6164,22.6334,9200.0
2014-07-31 10:50:00,26.65,26.65,26.61,26.61,25200.0,22.6249,22.6249,22.5909,22.5909,25200.0
2014-07-31 10:55:00,26.59,26.61,26.55,26.56,258000.0,22.574,22.5909,22.54,22.5485,258000.0
2014-07-31 11:00:00,26.56,26.62,26.56,26.61,388400.0,22.5485,22.5994,22.5485,22.5909,388400.0
2014-07-31 11:05:00,26.61,26.62,26.58,26.6,16400.0,22.5909,22.5994,22.5655,22.5824,16400.0
2014-07-31 11:10:00,26.59,26.6,26.57,26.59,14000.0,22.574,22.5824,22.557,22.574,14000.0
2014-07-31 11:15:00,26.58,26.6,26.56,26.59,14400.0,22.5655,22.5824,22.5485,22.574,14400.0
2014-07-31 11:20:00,26.59,26.61,26.58,26.61,22800.0,22.574,22.5909,22.5655,22.5909,22800.0
2014-07-31 11:25:00,26.61,26.61,26.57,26.59,10800.0,22.5909,22.5909,22.557,22.574,10800.0
2014-07-31 11:30:00,26.56,26.57,26.54,26.56,26400.0,22.5485,22.557,22.5315,22.5485,26400.0
2014-07-31 11:35:00,26.56,26.59,26.53,26.59,40400.0,22.5485,22.574,22.523,22.574,40400.0
2014-07-31 11:40:00,26.58,26.61,26.58,26.58,24800.0,22.5655,22.5909,22.5655,22.5655,24800.0
2014-07-31 11:45:00,26.58,26.59,26.56,26.57,31200.0,22.5655,22.574,22.5485,22.557,31200.0
2014-07-31 11:50:00,26.56,26.56,26.53,26.56,29200.0,22.5485,22.5485,22.523,22.5485,29200.0
2014-07-31 11:55:00,26.56,26.56,26.5,26.5,53600.0,22.5485,22.5485,22.4976,22.4976,53600.0
2014-07-31 12:00:00,26.51,26.54,26.49,26.54,62800.0,22.506,22.5315,22.4891,22.5315,62800.0
2014-07-31 12:05:00,26.53,26.55,26.52,26.55,16000.0,22.523,22.54,22.5145,22.54,16000.0
2014-07-31 12:10:00,26.53,26.54,26.51,26.52,16800.0,22.523,22.5315,22.506,22.5145,16800.0
2014-07-31 12:15:00,26.52,26.53,26.48,26.5,11600.0,22.5145,22.523,22.4806,22.4976,11600.0
2014-07-31 12:20:00,26.5,26.51,26.49,26.5,13200.0,22.4976,22.506,22.4891,22.4976,13200.0
2014-07-31 12:25:00,26.48,26.5,26.48,26.49,18800.0,22.4806,22.4976,22.4806,22.4891,18800.0
2014-07-31 12:30:00,26.49,26.53,26.49,26.53,8800.0,22.4891,22.523,22.4891,22.523,8800.0
2014-07-31 12:35:00,26.54,26.54,26.53,26.53,6000.0,22.5315,22.5315,22.523,22.523,6000.0
2014-07-31 12:40:00,26.53,26.55,26.52,26.55,15200.0,22.523,22.54,22.5145,22.54,15200.0
2014-07-31 12:45:00,26.55,26.6,26.55,26.59,94800.0,22.54,22.5824,22.54,22.574,94800.0
2014-07-31 12:50:00,26.59,26.6,26.56,26.58,22800.0,22.574,22.5824,22.5485,22.5655,22800.0
2014-07-31 12:55:00,26.59,26.59,26.58,26.59,14400.0,22.574,22.574,22.5655,22.574,14400.0
2014-07-31 13:00:00,26.59,26.59,26.57,26.58,17200.0,22.574,22.574,22.557,22.5655,17200.0
2014-07-31 13:05:00,26.59,26.6,26.58,26.6,13200.0,22.574,22.5824,22.5655,22.5824,13200.0
2014-07-31 13:10:00,26.58,26.59,26.58,26.58,16400.0,22.5655,22.574,22.5655,22.5655,16400.0
2014-07-31 13:15:00,26.6,26.6,26.57,26.58,33600.0,22.5824,22.5824,22.557,22.5655,33600.0
2014-07-31 13:20:00,26.58,26.58,26.56,26.57,14800.0,22.5655,22.5655,22.5485,22.557,14800.0
2014-07-31 13:25:00,26.56,26.58,26.55,26.58,11600.0,22.5485,22.5655,22.54,22.5655,11600.0
2014-07-31 13:30:00,26.58,26.62,26.58,26.62,11600.0,22.5655,22.5994,22.5655,22.5994,11600.0
2014-07-31 13:35:00,26.62,26.64,26.62,26.63,10800.0,22.5994,22.6164,22.5994,22.6079,10800.0
2014-07-31 13:40:00,26.63,26.64,26.62,26.62,8000.0,22.6079,22.6164,22.5994,22.5994,8000.0
2014-07-31 13:45:00,26.61,26.63,26.61,26.62,7200.0,22.5909,22.6079,22.5909,22.5994,7200.0
2014-07-31 13:50:00,26.63,26.64,26.61,26.61,12800.0,22.6079,22.6164,22.5909,22.5909,12800.0
2014-07-31 13:55:00,26.6,26.63,26.6,26.63,5200.0,22.5824,22.6079,22.5824,22.6079,5200.0
2014-07-31 14:00:00,26.63,26.64,26.62,26.63,10000.0,22.6079,22.6164,22.5994,22.6079,10000.0
2014-07-31 14:05:00,26.63,26.65,26.62,26.62,8800.0,22.6079,22.6249,22.5994,22.5994,8800.0
2014-07-31 14:10:00,26.61,26.61,26.61,26.61,13600.0,22.5909,22.5909,22.5909,22.5909,13600.0
2014-07-31 14:15:00,26.61,26.62,26.59,26.6,7600.0,22.5909,22.5994,22.574,22.5824,7600.0
2014-07-31 14:20:00,26.59,26.61,26.59,26.6,7200.0,22.574,22.5909,22.574,22.5824,7200.0
2014-07-31 14:25:00,26.6,26.62,26.59,26.62,8800.0,22.5824,22.5994,22.574,22.5994,8800.0
2014-07-31 14:30:00,26.61,26.61,26.59,26.61,27200.0,22.5909,22.5909,22.574,22.5909,27200.0
2014-07-31 14:35:00,26.61,26.61,26.58,26.6,14400.0,22.5909,22.5909,22.5655,22.5824,14400.0
2014-07-31 14:40:00,26.58,26.59,26.56,26.57,29200.0,22.5655,22.574,22.5485,22.557,29200.0
2014-07-31 14:45:00,26.57,26.58,26.55,26.58,18800.0,22.557,22.5655,22.54,22.5655,18800.0
2014-07-31 14:50:00,26.57,26.59,26.55,26.55,53200.0,22.557,22.574,22.54,22.54,53200.0
2014-07-31 14:55:00,26.55,26.57,26.55,26.55,10000.0,22.54,22.557,22.54,22.54,10000.0
2014-07-31 15:00:00,26.55,26.57,26.55,26.57,6800.0,22.54,22.557,22.54,22.557,6800.0
2014-07-31 15:05:00,26.57,26.59,26.57,26.57,15200.0,22.557,22.574,22.557,22.557,15200.0
2014-07-31 15:10:00,26.58,26.58,26.55,26.55,10400.0,22.5655,22.5655,22.54,22.54,10400.0
2014-07-31 15:15:00,26.54,26.55,26.54,26.54,14800.0,22.5315,22.54,22.5315,22.5315,14800.0
2014-07-31 15:20:00,26.54,26.54,26.52,26.52,11600.0,22.5315,22.5315,22.5145,22.5145,11600.0
2014-07-31 15:25:00,26.54,26.54,26.5,26.52,21200.0,22.5315,22.5315,22.4976,22.5145,21200.0
2014-07-31 15:30:00,26.52,26.55,26.52,26.54,11600.0,22.5145,22.54,22.5145,22.5315,11600.0
2014-07-31 15:35:00,26.55,26.58,26.55,26.58,20000.0,22.54,22.5655,22.54,22.5655,20000.0
2014-07-31 15:40:00,26.58,26.59,26.56,26.57,44800.0,22.5655,22.574,22.5485,22.557,44800.0
2014-07-31 15:45:00,26.56,26.56,26.54,26.56,15600.0,22.5485,22.5485,22.5315,22.5485,15600.0
2014-07-31 15:50:00,26.55,26.55,26.51,26.53,40800.0,22.54,22.54,22.506,22.523,40800.0
2014-07-31 15:55:00,26.52,26.53,26.47,26.47,206000.0,22.5145,22.523,22.4721,22.4721,206000.0
2014-08-01 09:30:00,26.49,26.54,26.45,26.53,114000.0,22.4891,22.5315,22.4551,22.523,114000.0
2014-08-01 09:35:00,26.53,26.61,26.53,26.59,36000.0,22.523,22.5909,22.523,22.574,36000.0
2014-08-01 09:40:00,26.6,26.61,26.56,26.56,32000.0,22.5824,22.5909,22.5485,22.5485,32000.0
2014-08-01 09:45:00,26.55,26.57,26.53,26.55,20400.0,22.54,22.557,22.523,22.54,20400.0
2014-08-01 09:50:00,26.55,26.58,26.53,26.58,12800.0,22.54,22.5655,22.523,22.5655,12800.0
2014-08-01 09:55:00,26.56,26.6,26.56,26.57,6400.0,22.5485,22.5824,22.5485,22.557,6400.0
2014-08-01 10:00:00,26.56,26.58,26.54,26.55,18800.0,22.5485,22.5655,22.5315,22.54,18800.0
2014-08-01 10:05:00,26.56,26.56,26.5,26.52,44800.0,22.5485,22.5485,22.4976,22.5145,44800.0
2014-08-01 10:10:00,26.5,26.5,26.42,26.42,12400.0,22.4976,22.4976,22.4296,22.4296,12400.0
2014-08-01 10:15:00,26.43,26.44,26.4,26.4,265600.0,22.4381,22.4466,22.4127,22.4127,265600.0
2014-08-01 10:20:00,26.4,26.45,26.4,26.45,111200.0,22.4127,22.4551,22.4127,22.4551,111200.0
2014-08-01 10:25:00,26.45,26.48,26.43,26.46,25200.0,22.4551,22.4806,22.4381,22.4636,25200.0
2014-08-01 10:30:00,26.47,26.47,26.43,26.43,110800.0,22.4721,22.4721,22.4381,22.4381,110800.0
2014-08-01 10:35:00,26.43,26.46,26.42,26.45,46000.0,22.4381,22.4636,22.4296,22.4551,46000.0
2014-08-01 10:40:00,26.44,26.47,26.44,26.45,37200.0,22.4466,22.4721,22.4466,22.4551,37200.0
2014-08-01 10:45:00,26.45,26.46,26.42,26.42,69200.0,22.4551,22.4636,22.4296,22.4296,69200.0
2014-08-01 10:50:00,26.42,26.43,26.41,26.42,10800.0,22.4296,22.4381,22.4211,22.4296,10800.0
2014-08-01 10:55:00,26.42,26.42,26.4,26.41,18000.0,22.4296,22.4296,22.4127,22.4211,18000.0
2014-08-01 11:00:00,26.39,26.41,26.36,26.36,30400.0,22.4042,22.4211,22.3787,22.3787,30400.0
2014-08-01 11:05:00,26.35,26.36,26.32,26.33,28000.0,22.3702,22.3787,22.3447,22.3532,28000.0
2014-08-01 11:10:00,26.34,26.35,26.32,26.35,13200.0,22.3617,22.3702,22.3447,22.3702,13200.0
2014-08-01 11:15:00,26.33,26.34,26.3,26.3,85200.0,22.3532,22.3617,22.3278,22.3278,85200.0
2014-08-01 11:20:00,26.31,26.36,26.31,26.36,8800.0,22.3362,22.3787,22.3362,22.3787,8800.0
2014-08-01 11:25:00,26.35,26.36,26.33,26.34,132000.0,22.3702,22.3787,22.3532,22.3617,132000.0
2014-08-01 11:30:00,26.34,26.36,26.33,26.34,60400.0,22.3617,22.3787,22.3532,22.3617,60400.0
2014-08-01 11:35:00,26.33,26.34,26.32,26.32,14000.0,22.3532,22.3617,22.3447,22.3447,14000.0
2014-08-01 11:40:00,26.33,26.34,26.3,26.31,44800.0,22.3532,22.3617,22.3278,22.3362,44800.0
2014-08-01 11:45:00,26.31,26.31,26.27,26.27,49600.0,22.3362,22.3362,22.3023,22.3023,49600.0
2014-08-01 11:50:00,26.28,26.28,26.23,26.25,52400.0,22.3108,22.3108,22.2683,22.2853,52400.0
2014-08-01 11:55:00,26.26,26.27,26.24,26.25,66400.0,22.2938,22.3023,22.2768,22.2853,66400.0
2014-08-01 12:00:00,26.25,26.28,26.24,26.28,14800.0,22.2853,22.3108,22.2768,22.3108,14800.0
2014-08-01 12:05:00,26.29,26.29,26.26,26.26,14400.0,22.3193,22.3193,22.2938,22.2938,14400.0
2014-08-01 12:10:00,26.25,26.27,26.25,26.27,18000.0,22.2853,22.3023,22.2853,22.3023,18000.0
2014-08-01 12:15:00,26.27,26.33,26.27,26.32,50400.0,22.3023,22.3532,22.3023,22.3447,50400.0
2014-08-01 12:20:00,26.32,26.34,26.31,26.33,62800.0,22.3447,22.3617,22.3362,22.3532,62800.0
2014-08-01 12:25:00,26.32,26.33,26.29,26.31,12800.0,22.3447,22.3532,22.3193,22.3362,12800.0
2014-08-01 12:30:00,26.32,26.34,26.32,26.33,14000.0,22.3447,22.3617,22.3447,22.3532,14000.0
2014-08-01 12:35:00,26.32,26.33,26.31,26.32,10400.0,22.3447,22.3532,22.3362,22.3447,10400.0
2014-08-01 12:40:00,26.32,26.34,26.32,26.33,9200.0,22.3447,22.3617,22.3447,22.3532,9200.0
2014-08-01 12:45:00,26.33,26.33,26.31,26.31,20000.0,22.3532,22.3532,22.3362,22.3362,20000.0
2014-08-01 12:50:00,26.3,26.31,26.27,26.31,16800.0,22.3278,22.3362,22.3023,22.3362,16800.0
2014-08-01 12:55:00,26.3,26.33,26.3,26.32,18400.0,22.3278,22.3532,22.3278,22.3447,18400.0
2014-08-01 13:00:00,26.33,26.34,26.29,26.3,14400.0,22.3532,22.3617,22.3193,22.3278,14400.0
2014-08-01 13:05:00,26.3,26.33,26.29,26.33,7200.0,22.3278,22.3532,22.3193,22.3532,7200.0
2014-08-01 13:10:00,26.33,26.33,26.32,26.32,12400.0,22.3532,22.3532,22.3447,22.3447,12400.0
2014-08-01 13:15:00,26.32,26.33,26.3,26.33,22400.0,22.3447,22.3532,22.3278,22.3532,22400.0
2014-08-01 13:20:00,26.34,26.36,26.33,26.35,83200.0,22.3617,22.3787,22.3532,22.3702,83200.0
2014-08-01 13:25:00,26.34,26.39,26.34,26.39,21600.0,22.3617,22.4042,22.3617,22.4042,21600.0
2014-08-01 13:30:00,26.39,26.4,26.37,26.37,20400.0,22.4042,22.4127,22.3872,22.3872,20400.0
2014-08-01 13:35:00,26.37,26.39,26.36,26.37,13200.0,22.3872,22.4042,22.3787,22.3872,13200.0
2014-08-01 13:40:00,26.37,26.37,26.35,26.36,12400.0,22.3872,22.3872,22.3702,22.3787,12400.0
2014-08-01 13:45:00,26.36,26.39,26.36,26.38,13200.0,22.3787,22.4042,22.3787,22.3957,13200.0
2014-08-01 13:50:00,26.38,26.38,26.36,26.36,11200.0,22.3957,22.3957,22.3787,22.3787,11200.0
2014-08-01 13:55:00,26.37,26.38,26.35,26.38,14800.0,22.3872,22.3957,22.3702,22.3957,14800.0
2014-08-01 14:00:00,26.38,26.39,26.35,26.35,32800.0,22.3957,22.4042,22.3702,22.3702,32800.0
2014-08-01 14:05:00,26.36,26.43,26.36,26.42,16800.0,22.3787,22.4381,22.3787,22.4296,16800.0
2014-08-01 14:10:00,26.43,26.44,26.42,26.43,51600.0,22.4381,22.4466,22.4296,22.4381,51600.0
2014-08-01 14:15:00,26.43,26.44,26.42,26.44,20000.0,22.4381,22.4466,22.4296,22.4466,20000.0
2014-08-01 14:20:00,26.44,26.44,26.39,26.39,6400.0,22.4466,22.4466,22.4042,22.4042,6400.0
2014-08-01 14:25:00,26.38,26.38,26.35,26.35,12400.0,22.3957,22.3957,22.3702,22.3702,12400.0
2014-08-01 14:30:00,26.36,26.38,26.36,26.36,9600.0,22.3787,22.3957,22.3787,22.3787,9600.0
2014-08-01 14:35:00,26.36,26.39,26.36,26.39,21200.0,22.3787,22.4042,22.3787,22.4042,21200.0
2014-08-01 14:40:00,26.38,26.4,26.38,26.4,8400.0,22.3957,22.4127,22.3957,22.4127,8400.0
2014-08-01 14:45:00,26.41,26.41,26.36,26.37,24000.0,22.4211,22.4211,22.3787,22.3872,24000.0
2014-08-01 14:50:00,26.36,26.37,26.35,26.36,9200.0,22.3787,22.3872,22.3702,22.3787,9200.0
2014-08-01 14:55:00,26.35,26.38,26.35,26.36,24800.0,22.3702,22.3957,22.3702,22.3787,24800.0
2014-08-01 15:00:00,26.36,26.38,26.35,26.36,8400.0,22.3787,22.3957,22.3702,22.3787,8400.0
2014-08-01 15:05:00,26.37,26.39,26.36,26.37,8000.0,22.3872,22.4042,22.3787,22.3872,8000.0
2014-08-01 15:10:00,26.38,26.39,26.37,26.37,8000.0,22.3957,22.4042,22.3872,22.3872,8000.0
2014-08-01 15:15:00,26.38,26.4,26.38,26.39,8800.0,22.3957,22.4127,22.3957,22.4042,8800.0
2014-08-01 15:20:00,26.4,26.41,26.39,26.39,14800.0,22.4127,22.4211,22.4042,22.4042,14800.0
2014-08-01 15:25:00,26.39,26.4,26.37,26.37,17600.0,22.4042,22.4127,22.3872,22.3872,17600.0
2014-08-01 15:30:00,26.37,26.37,26.36,26.36,11200.0,22.3872,22.3872,22.3787,22.3787,11200.0
2014-08-01 15:35:00,26.36,26.4,26.36,26.4,26400.0,22.3787,22.4127,22.3787,22.4127,26400.0
2014-08-01 15:40:00,26.4,26.4,26.39,26.39,16000.0,22.4127,22.4127,22.4042,22.4042,16000.0
2014-08-01 15:45:00,26.39,26.39,26.37,26.39,20400.0,22.4042,22.4042,22.3872,22.4042,20400.0
2014-08-01 15:50:00,26.4,26.4,26.38,26.4,40400.0,22.4127,22.4127,22.3957,22.4127,40400.0
2014-08-01 15:55:00,26.4,26.41,26.39,26.41,106400.0,22.4127,22.4211,22.4042,22.4211,106400.0
2014-08-04 09:30:00,26.36,26.5,26.36,26.48,682400.0,22.3787,22.4976,22.3787,22.4806,682400.0
2014-08-04 09:35:00,26.49,26.56,26.49,26.53,15200.0,22.4891,22.5485,22.4891,22.523,15200.0
2014-08-04 09:40:00,26.5,26.52,26.47,26.47,18000.0,22.4976,22.5145,22.4721,22.4721,18000.0
2014-08-04 09:45:00,26.45,26.46,26.43,26.43,19200.0,22.4551,22.4636,22.4381,22.4381,19200.0
2014-08-04 09:50:00,26.45,26.48,26.45,26.47,9600.0,22.4551,22.4806,22.4551,22.4721,9600.0
2014-08-04 09:55:00,26.49,26.49,26.45,26.48,10800.0,22.4891,22.4891,22.4551,22.4806,10800.0
2014-08-04 10:00:00,26.48,26.49,26.43,26.48,26400.0,22.4806,22.4891,22.4381,22.4806,26400.0
2014-08-04 10:05:00,26.48,26.51,26.46,26.48,14400.0,22.4806,22.506,22.4636,22.4806,14400.0
2014-08-04 10:10:00,26.48,26.48,26.4,26.41,14400.0,22.4806,22.4806,22.4127,22.4211,14400.0
2014-08-04 10:15:00,26.41,26.43,26.38,26.39,13200.0,22.4211,22.4381,22.3957,22.4042,13200.0
2014-08-04 10:20:00,26.38,26.42,26.38,26.41,89600.0,22.3957,22.4296,22.3957,22.4211,89600.0
2014-08-04 10:25:00,26.4,26.43,26.38,26.38,53600.0,22.4127,22.4381,22.3957,22.3957,53600.0
2014-08-04 10:30:00,26.38,26.4,26.35,26.35,78000.0,22.3957,22.4127,22.3702,22.3702,78000.0
2014-08-04 10:35:00,26.34,26.34,26.32,26.33,39600.0,22.3617,22.3617,22.3447,22.3532,39600.0
2014-08-04 10:40:00,26.33,26.35,26.31,26.33,76000.0,22.3532,22.3702,22.3362,22.3532,76000.0
2014-08-04 10:45:00,26.32,26.33,26.3,26.31,36800.0,22.3447,22.3532,22.3278,22.3362,36800.0
2014-08-04 10:50:00,26.31,26.33,26.29,26.32,63600.0,22.3362,22.3532,22.3193,22.3447,63600.0
2014-08-04 10:55:00,26.31,26.31,26.23,26.27,81600.0,22.3362,22.3362,22.2683,22.3023,81600.0
2014-08-04 11:00:00,26.27,26.27,26.21,26.21,87600.0,22.3023,22.3023,22.2514,22.2514,87600.0
2014-08-04 11:05:00,26.22,26.29,26.22,26.29,61200.0,22.2598,22.3193,22.2598,22.3193,61200.0
2014-08-04 11:10:00,26.29,26.32,26.27,26.32,39200.0,22.3193,22.3447,22.3023,22.3447,39200.0
2014-08-04 11:15:00,26.31,26.31,26.29,26.31,17600.0,22.3362,22.3362,22.3193,22.3362,17600.0
2014-08-04 11:20:00,26.29,26.33,26.29,26.31,15600.0,22.3193,22.3532,22.3193,22.3362,15600.0
2014-08-04 11:25:00,26.31,26.33,26.3,26.33,31200.0,22.3362,22.3532,22.3278,22.3532,31200.0
2014-08-04 11:30:00,26.33,26.36,26.32,26.36,39600.0,22.3532,22.3787,22.3447,22.3787,39600.0
2014-08-04 11:35:00,26.36,26.36,26.34,26.35,53600.0,22.3787,22.3787,22.3617,22.3702,53600.0
2014-08-04 11:40:00,26.36,26.37,26.33,26.33,52400.0,22.3787,22.3872,22.3532,22.3532,52400.0
2014-08-04 11:45:00,26.33,26.37,26.32,26.37,90800.0,22.3532,22.3872,22.3447,22.3872,90800.0
2014-08-04 11:50:00,26.36,26.37,26.35,26.37,31600.0,22.3787,22.3872,22.3702,22.3872,31600.0
2014-08-04 11:55:00,26.37,26.38,26.36,26.37,19600.0,22.3872,22.3957,22.3787,22.3872,19600.0
2014-08-04 12:00:00,26.37,26.38,26.35,26.36,14400.0,22.3872,22.3957,22.3702,22.3787,14400.0
2014-08-04 12:05:00,26.36,26.36,26.35,26.36,11600.0,22.3787,22.3787,22.3702,22.3787,11600.0
2014-08-04 12:10:00,26.37,26.38,26.36,26.37,12000.0,22.3872,22.3957,22.3787,22.3872,12000.0
2014-08-04 12:15:00,26.37,26.38,26.35,26.38,100800.0,22.3872,22.3957,22.3702,22.3957,100800.0
2014-08-04 12:20:00,26.37,26.41,26.37,26.41,64000.0,22.3872,22.4211,22.3872,22.4211,64000.0
2014-08-04 12:25:00,26.41,26.43,26.41,26.42,58000.0,22.4211,22.4381,22.4211,22.4296,58000.0
2014-08-04 12:30:00,26.42,26.42,26.4,26.4,42800.0,22.4296,22.4296,22.4127,22.4127,42800.0
2014-08-04 12:35:00,26.41,26.41,26.39,26.4,13200.0,22.4211,22.4211,22.4042,22.4127,13200.0
2014-08-04 12:40:00,26.4,26.42,26.4,26.41,19600.0,22.4127,22.4296,22.4127,22.4211,19600.0
2014-08-04 12:45:00,26.42,26.42,26.39,26.39,17200.0,22.4296,22.4296,22.4042,22.4042,17200.0
2014-08-04 12:50:00,26.4,26.43,26.39,26.43,15200.0,22.4127,22.4381,22.4042,22.4381,15200.0
2014-08-04 12:55:00,26.43,26.43,26.42,26.42,12000.0,22.4381,22.4381,22.4296,22.4296,12000.0
2014-08-04 13:00:00,26.42,26.43,26.42,26.43,17600.0,22.4296,22.4381,22.4296,22.4381,17600.0
2014-08-04 13:05:00,26.43,26.43,26.41,26.43,76400.0,22.4381,22.4381,22.4211,22.4381,76400.0
2014-08-04 13:10:00,26.43,26.43,26.4,26.41,10800.0,22.4381,22.4381,22.4127,22.4211,10800.0
2014-08-04 13:15:00,26.41,26.41,26.38,26.4,32000.0,22.4211,22.4211,22.3957,22.4127,32000.0
2014-08-04 13:20:00,26.41,26.42,26.41,26.42,10400.0,22.4211,22.4296,22.4211,22.4296,10400.0
2014-08-04 13:25:00,26.42,26.44,26.41,26.42,337200.0,22.4296,22.4466,22.4211,22.4296,337200.0
2014-08-04 13:30:00,26.42,26.45,26.41,26.45,18800.0,22.4296,22.4551,22.4211,22.4551,18800.0
2014-08-04 13:35:00,26.44,26.47,26.44,26.47,16400.0,22.4466,22.4721,22.4466,22.4721,16400.0
2014-08-04 13:40:00,26.46,26.5,26.46,26.48,17600.0,22.4636,22.4976,22.4636,22.4806,17600.0
2014-08-04 13:45:00,26.49,26.51,26.48,26.5,44800.0,22.4891,22.506,22.4806,22.4976,44800.0
2014-08-04 13:50:00,26.52,26.53,26.5,26.5,8400.0,22.5145,22.523,22.4976,22.4976,8400.0
2014-08-04 13:55:00,26.5,26.51,26.5,26.51,13600.0,22.4976,22.506,22.4976,22.506,13600.0
2014-08-04 14:00:00,26.51,26.53,26.51,26.53,16000.0,22.506,22.523,22.506,22.523,16000.0
2014-08-04 14:05:00,26.52,26.52,26.5,26.5,24000.0,22.5145,22.5145,22.4976,22.4976,24000.0
2014-08-04 14:10:00,26.5,26.52,26.5,26.51,131200.0,22.4976,22.5145,22.4976,22.506,131200.0
2014-08-04 14:15:00,26.51,26.51,26.5,26.5,10000.0,22.506,22.506,22.4976,22.4976,10000.0
2014-08-04 14:20:00,26.51,26.51,26.5,26.51,30400.0,22.506,22.506,22.4976,22.506,30400.0
2014-08-04 14:25:00,26.51,26.52,26.51,26.51,18000.0,22.506,22.5145,22.506,22.506,18000.0
2014-08-04 14:30:00,26.51,26.52,26.5,26.52,27200.0,22.506,22.5145,22.4976,22.5145,27200.0
2014-08-04 14:35:00,26.52,26.53,26.51,26.53,22000.0,22.5145,22.523,22.506,22.523,22000.0
2014-08-04 14:40:00,26.54,26.54,26.52,26.53,16000.0,22.5315,22.5315,22.5145,22.523,16000.0
2014-08-04 14:45:00,26.52,26.57,26.52,26.57,24000.0,22.5145,22.557,22.5145,22.557,24000.0
2014-08-04 14:50:00,26.57,26.59,26.57,26.57,19200.0,22.557,22.574,22.557,22.557,19200.0
2014-08-04 14:55:00,26.57,26.58,26.56,26.56,19200.0,22.557,22.5655,22.5485,22.5485,19200.0
2014-08-04 15:00:00,26.57,26.59,26.57,26.58,75600.0,22.557,22.574,22.557,22.5655,75600.0
2014-08-04 15:05:00,26.57,26.58,26.57,26.57,12000.0,22.557,22.5655,22.557,22.557,12000.0
2014-08-04 15:10:00,26.58,26.61,26.57,26.61,5600.0,22.5655,22.5909,22.557,22.5909,5600.0
2014-08-04 15:15:00,26.61,26.63,26.61,26.63,11200.0,22.5909,22.6079,22.5909,22.6079,11200.0
2014-08-04 15:20:00,26.63,26.63,26.61,26.61,11200.0,22.6079,22.6079,22.5909,22.5909,11200.0
2014-08-04 15:25:00,26.61,26.64,26.61,26.63,24400.0,22.5909,22.6164,22.5909,22.6079,24400.0
2014-08-04 15:30:00,26.62,26.63,26.61,26.62,42800.0,22.5994,22.6079,22.5909,22.5994,42800.0
2014-08-04 15:35:00,26.62,26.66,26.62,26.65,60800.0,22.5994,22.6334,22.5994,22.6249,60800.0
2014-08-04 15:40:00,26.65,26.67,26.65,26.66,71600.0,22.6249,22.6419,22.6249,22.6334,71600.0
2014-08-04 15:45:00,26.65,26.66,26.63,26.63,80000.0,22.6249,22.6334,22.6079,22.6079,80000.0
2014-08-04 15:50:00,26.63,26.64,26.62,26.63,81600.0,22.6079,22.6164,22.5994,22.6079,81600.0
2014-08-04 15:55:00,26.63,26.65,26.62,26.63,84800.0,22.6079,22.6249,22.5994,22.6079,84800.0
2014-08-05 09:30:00,26.51,26.54,26.45,26.48,94400.0,22.506,22.5315,22.4551,22.4806,94400.0
2014-08-05 09:35:00,26.47,26.57,26.47,26.57,15600.0,22.4721,22.557,22.4721,22.557,15600.0
2014-08-05 09:40:00,26.57,26.58,26.53,26.58,9200.0,22.557,22.5655,22.523,22.5655,9200.0
2014-08-05 09:45:00,26.57,26.59,26.53,26.53,16000.0,22.557,22.574,22.523,22.523,16000.0
2014-08-05 09:50:00,26.53,26.53,26.49,26.5,52800.0,22.523,22.523,22.4891,22.4976,52800.0
2014-08-05 09:55:00,26.5,26.54,26.48,26.53,14400.0,22.4976,22.5315,22.4806,22.523,14400.0
2014-08-05 10:00:00,26.55,26.56,26.5,26.52,34000.0,22.54,22.5485,22.4976,22.5145,34000.0
2014-08-05 10:05:00,26.53,26.57,26.52,26.56,33200.0,22.523,22.557,22.5145,22.5485,33200.0
2014-08-05 10:10:00,26.58,26.61,26.58,26.6,14800.0,22.5655,22.5909,22.5655,22.5824,14800.0
2014-08-05 10:15:00,26.59,26.65,26.58,26.61,708000.0,22.574,22.6249,22.5655,22.5909,708000.0
2014-08-05 10:20:00,26.62,26.66,26.62,26.66,50800.0,22.5994,22.6334,22.5994,22.6334,50800.0
2014-08-05 10:25:00,26.66,26.67,26.65,26.66,8000.0,22.6334,22.6419,22.6249,22.6334,8000.0
2014-08-05 10:30:00,26.67,26.74,26.67,26.73,18800.0,22.6419,22.7013,22.6419,22.6928,18800.0
2014-08-05 10:35:00,26.73,26.73,26.72,26.72,18400.0,22.6928,22.6928,22.6843,22.6843,18400.0
2014-08-05 10:40:00,26.74,26.74,26.71,26.71,13200.0,22.7013,22.7013,22.6758,22.6758,13200.0
2014-08-05 10:45:00,26.71,26.76,26.71,26.76,61600.0,22.6758,22.7183,22.6758,22.7183,61600.0
2014-08-05 10:50:00,26.77,26.77,26.73,26.73,50800.0,22.7268,22.7268,22.6928,22.6928,50800.0
2014-08-05 10:55:00,26.73,26.74,26.7,26.73,45600.0,22.6928,22.7013,22.6673,22.6928,45600.0
2014-08-05 11:00:00,26.73,26.73,26.7,26.72,14000.0,22.6928,22.6928,22.6673,22.6843,14000.0
2014-08-05 11:05:00,26.72,26.74,26.71,26.72,16800.0,22.6843,22.7013,22.6758,22.6843,16800.0
2014-08-05 11:10:00,26.73,26.79,26.72,26.79,14400.0,22.6928,22.7438,22.6843,22.7438,14400.0
2014-08-05 11:15:00,26.79,26.8,26.77,26.78,11200.0,22.7438,22.7522,22.7268,22.7353,11200.0
2014-08-05 11:20:00,26.79,26.8,26.78,26.78,8000.0,22.7438,22.7522,22.7353,22.7353,8000.0
2014-08-05 11:25:00,26.78,26.78,26.75,26.75,9600.0,22.7353,22.7353,22.7098,22.7098,9600.0
2014-08-05 11:30:00,26.76,26.77,26.73,26.73,13200.0,22.7183,22.7268,22.6928,22.6928,13200.0
2014-08-05 11:35:00,26.75,26.75,26.74,26.75,6800.0,22.7098,22.7098,22.7013,22.7098,6800.0
2014-08-05 11:40:00,26.75,26.76,26.74,26.76,3200.0,22.7098,22.7183,22.7013,22.7183,3200.0
2014-08-05 11:45:00,26.75,26.75,26.72,26.72,8000.0,22.7098,22.7098,22.6843,22.6843,8000.0
2014-08-05 11:50:00,26.72,26.75,26.72,26.75,3200.0,22.6843,22.7098,22.6843,22.7098,3200.0
2014-08-05 11:55:00,26.74,26.75,26.73,26.74,5200.0,22.7013,22.7098,22.6928,22.7013,5200.0
2014-08-05 12:00:00,26.74,26.75,26.73,26.73,4400.0,22.7013,22.7098,22.6928,22.6928,4400.0
2014-08-05 12:05:00,26.73,26.73,26.71,26.72,12000.0,22.6928,22.6928,22.6758,22.6843,12000.0
2014-08-05 12:10:00,26.72,26.73,26.72,26.73,3200.0,22.6843,22.6928,22.6843,22.6928,3200.0
2014-08-05 12:15:00,26.73,26.73,26.72,26.72,9600.0,22.6928,22.6928,22.6843,22.6843,9600.0
2014-08-05 12:20:00,26.73,26.73,26.65,26.65,19600.0,22.6928,22.6928,22.6249,22.6249,19600.0
2014-08-05 12:25:00,26.65,26.68,26.65,26.68,9600.0,22.6249,22.6504,22.6249,22.6504,9600.0
2014-08-05 12:30:00,26.66,26.67,26.66,26.66,6400.0,22.6334,22.6419,22.6334,22.6334,6400.0
2014-08-05 12:35:00,26.67,26.67,26.63,26.64,11600.0,22.6419,22.6419,22.6079,22.6164,11600.0
2014-08-05 12:40:00,26.64,26.65,26.61,26.64,3200.0,22.6164,22.6249,22.5909,22.6164,3200.0
2014-08-05 12:45:00,26.63,26.66,26.63,26.65,2800.0,22.6079,22.6334,22.6079,22.6249,2800.0
2014-08-05 12:50:00,26.65,26.66,26.65,26.66,17600.0,22.6249,22.6334,22.6249,22.6334,17600.0
2014-08-05 12:55:00,26.67,26.68,26.66,26.68,12400.0,22.6419,22.6504,22.6334,22.6504,12400.0
2014-08-05 13:00:00,26.67,26.68,26.65,26.65,9200.0,22.6419,22.6504,22.6249,22.6249,9200.0
2014-08-05 13:05:00,26.66,26.67,26.66,26.67,2400.0,22.6334,22.6419,22.6334,22.6419,2400.0
2014-08-05 13:10:00,26.66,26.66,26.64,26.64,10400.0,22.6334,22.6334,22.6164,22.6164,10400.0
2014-08-05 13:15:00,26.65,26.68,26.65,26.68,30000.0,22.6249,22.6504,22.6249,22.6504,30000.0
2014-08-05 13:20:00,26.69,26.69,26.67,26.67,4400.0,22.6589,22.6589,22.6419,22.6419,4400.0
2014-08-05 13:25:00,26.68,26.7,26.68,26.69,9600.0,22.6504,22.6673,22.6504,22.6589,9600.0
2014-08-05 13:30:00,26.69,26.69,26.66,26.67,10000.0,22.6589,22.6589,22.6334,22.6419,10000.0
2014-08-05 13:35:00,26.67,26.67,26.52,26.53,48400.0,22.6419,22.6419,22.5145,22.523,48400.0
2014-08-05 13:40:00,26.52,26.57,26.49,26.5,29600.0,22.5145,22.557,22.4891,22.4976,29600.0
2014-08-05 13:45:00,26.52,26.55,26.51,26.54,10000.0,22.5145,22.54,22.506,22.5315,10000.0
2014-08-05 13:50:00,26.52,26.54,26.5,26.54,20000.0,22.5145,22.5315,22.4976,22.5315,20000.0
2014-08-05 13:55:00,26.54,26.54,26.52,26.52,14000.0,22.5315,22.5315,22.5145,22.5145,14000.0
2014-08-05 14:00:00,26.52,26.52,26.49,26.5,19200.0,22.5145,22.5145,22.4891,22.4976,19200.0
2014-08-05 14:05:00,26.49,26.5,26.43,26.44,49600.0,22.4891,22.4976,22.4381,22.4466,49600.0
2014-08-05 14:10:00,26.43,26.5,26.43,26.5,15600.0,22.4381,22.4976,22.4381,22.4976,15600.0
2014-08-05 14:15:00,26.49,26.51,26.48,26.5,12000.0,22.4891,22.506,22.4806,22.4976,12000.0
2014-08-05 14:20:00,26.5,26.53,26.5,26.51,11600.0,22.4976,22.523,22.4976,22.506,11600.0
2014-08-05 14:25:00,26.5,26.54,26.49,26.54,10800.0,22.4976,22.5315,22.4891,22.5315,10800.0
2014-08-05 14:30:00,26.54,26.58,26.54,26.56,18000.0,22.5315,22.5655,22.5315,22.5485,18000.0
2014-08-05 14:35:00,26.57,26.59,26.55,26.55,17200.0,22.557,22.574,22.54,22.54,17200.0
2014-08-05 14:40:00,26.55,26.56,26.52,26.52,26800.0,22.54,22.5485,22.5145,22.5145,26800.0
2014-08-05 14:45:00,26.53,26.56,26.53,26.55,16800.0,22.523,22.5485,22.523,22.54,16800.0
2014-08-05 14:50:00,26.54,26.54,26.52,26.54,18800.0,22.5315,22.5315,22.5145,22.5315,18800.0
2014-08-05 14:55:00,26.54,26.56,26.52,26.52,12400.0,22.5315,22.5485,22.5145,22.5145,12400.0
2014-08-05 15:00:00,26.52,26.53,26.5,26.52,6000.0,22.5145,22.523,22.4976,22.5145,6000.0
2014-08-05 15:05:00,26.5,26.52,26.48,26.49,8800.0,22.4976,22.5145,22.4806,22.4891,8800.0
2014-08-05 15:10:00,26.48,26.5,26.47,26.49,21200.0,22.4806,22.4976,22.4721,22.4891,21200.0
2014-08-05 15:15:00,26.5,26.53,26.5,26.53,25600.0,22.4976,22.523,22.4976,22.523,25600.0
2014-08-05 15:20:00,26.53,26.55,26.53,26.54,26800.0,22.523,22.54,22.523,22.5315,26800.0
2014-08-05 15:25:00,26.54,26.54,26.5,26.5,13600.0,22.5315,22.5315,22.4976,22.4976,13600.0
2014-08-05 15:30:00,26.52,26.56,26.52,26.55,11600.0,22.5145,22.5485,22.5145,22.54,11600.0
2014-08-05 15:35:00,26.57,26.59,26.56,26.58,26000.0,22.557,22.574,22.5485,22.5655,26000.0
2014-08-05 15:40:00,26.57,26.59,26.57,26.59,16000.0,22.557,22.574,22.557,22.574,16000.0
2014-08-05 15:45:00,26.59,26.61,26.57,26.58,32800.0,22.574,22.5909,22.557,22.5655,32800.0
2014-08-05 15:50:00,26.57,26.59,26.57,26.57,46400.0,22.557,22.574,22.557,22.557,46400.0
2014-08-05 15:55:00,26.58,26.62,26.58,26.6,53200.0,22.5655,22.5994,22.5655,22.5824,53200.0
2014-08-06 09:30:00,26.44,26.5,26.43,26.46,145600.0,22.4466,22.4976,22.4381,22.4636,145600.0
2014-08-06 09:35:00,26.47,26.51,26.47,26.49,12000.0,22.4721,22.506,22.4721,22.4891,12000.0
2014-08-06 09:40:00,26.48,26.56,26.47,26.56,4800.0,22.4806,22.5485,22.4721,22.5485,4800.0
2014-08-06 09:45:00,26.55,26.66,26.55,26.62,13200.0,22.54,22.6334,22.54,22.5994,13200.0
2014-08-06 09:50:00,26.64,26.65,26.6,26.61,186800.0,22.6164,22.6249,22.5824,22.5909,186800.0
2014-08-06 09:55:00,26.61,26.61,26.58,26.59,13600.0,22.5909,22.5909,22.5655,22.574,13600.0
2014-08-06 10:00:00,26.6,26.65,26.6,26.65,19600.0,22.5824,22.6249,22.5824,22.6249,19600.0
2014-08-06 10:05:00,26.64,26.68,26.63,26.68,27200.0,22.6164,22.6504,22.6079,22.6504,27200.0
2014-08-06 10:10:00,26.68,26.7,26.68,26.68,12000.0,22.6504,22.6673,22.6504,22.6504,12000.0
2014-08-06 10:15:00,26.66,26.67,26.61,26.61,12000.0,22.6334,22.6419,22.5909,22.5909,12000.0
2014-08-06 10:20:00,26.63,26.66,26.61,26.66,17200.0,22.6079,22.6334,22.5909,22.6334,17200.0
2014-08-06 10:25:00,26.66,26.73,26.66,26.73,19200.0,22.6334,22.6928,22.6334,22.6928,19200.0
2014-08-06 10:30:00,26.73,26.74,26.66,26.68,24000.0,22.6928,22.7013,22.6334,22.6504,24000.0
2014-08-06 10:35:00,26.69,26.69,26.67,26.67,18000.0,22.6589,22.6589,22.6419,22.6419,18000.0
2014-08-06 10:40:00,26.67,26.67,26.65,26.65,2400.0,22.6419,22.6419,22.6249,22.6249,2400.0
2014-08-06 10:45:00,26.69,26.69,26.65,26.66,28800.0,22.6589,22.6589,22.6249,22.6334,28800.0
2014-08-06 10:50:00,26.67,26.68,26.66,26.68,29200.0,22.6419,22.6504,22.6334,22.6504,29200.0
2014-08-06 10:55:00,26.69,26.74,26.69,26.73,11200.0,22.6589,22.7013,22.6589,22.6928,11200.0
2014-08-06 11:00:00,26.72,26.73,26.7,26.72,7200.0,22.6843,22.6928,22.6673,22.6843,7200.0
2014-08-06 11:05:00,26.72,26.74,26.71,26.71,10000.0,22.6843,22.7013,22.6758,22.6758,10000.0
2014-08-06 11:10:00,26.71,26.72,26.69,26.7,8000.0,22.6758,22.6843,22.6589,22.6673,8000.0
2014-08-06 11:15:00,26.69,26.7,26.69,26.69,1600.0,22.6589,22.6673,22.6589,22.6589,1600.0
2014-08-06 11:20:00,26.7,26.7,26.68,26.7,9200.0,22.6673,22.6673,22.6504,22.6673,9200.0
2014-08-06 11:25:00,26.7,26.71,26.67,26.68,14400.0,22.6673,22.6758,22.6419,22.6504,14400.0
2014-08-06 11:30:00,26.67,26.73,26.67,26.73,26000.0,22.6419,22.6928,22.6419,22.6928,26000.0
2014-08-06 11:35:00,26.72,26.72,26.71,26.71,3600.0,22.6843,22.6843,22.6758,22.6758,3600.0
2014-08-06 11:40:00,26.71,26.76,26.71,26.76,17200.0,22.6758,22.7183,22.6758,22.7183,17200.0
2014-08-06 11:45:00,26.77,26.79,26.77,26.77,44400.0,22.7268,22.7438,22.7268,22.7268,44400.0
2014-08-06 11:50:00,26.77,26.8,26.77,26.78,24400.0,22.7268,22.7522,22.7268,22.7353,24400.0
2014-08-06 11:55:00,26.78,26.79,26.78,26.79,8800.0,22.7353,22.7438,22.7353,22.7438,8800.0
2014-08-06 12:00:00,26.79,26.81,26.79,26.8,14000.0,22.7438,22.7607,22.7438,22.7522,14000.0
2014-08-06 12:05:00,26.8,26.81,26.8,26.81,6400.0,22.7522,22.7607,22.7522,22.7607,6400.0
2014-08-06 12:10:00,26.8,26.8,26.78,26.78,8000.0,22.7522,22.7522,22.7353,22.7353,8000.0
2014-08-06 12:15:00,26.77,26.77,26.74,26.75,12000.0,22.7268,22.7268,22.7013,22.7098,12000.0
2014-08-06 12:20:00,26.75,26.78,26.75,26.78,14800.0,22.7098,22.7353,22.7098,22.7353,14800.0
2014-08-06 12:25:00,26.78,26.78,26.74,26.76,17200.0,22.7353,22.7353,22.7013,22.7183,17200.0
2014-08-06 12:30:00,26.77,26.8,26.76,26.79,15200.0,22.7268,22.7522,22.7183,22.7438,15200.0
2014-08-06 12:35:00,26.78,26.79,26.77,26.79,3200.0,22.7353,22.7438,22.7268,22.7438,3200.0
2014-08-06 12:40:00,26.78,26.78,26.76,26.77,5600.0,22.7353,22.7353,22.7183,22.7268,5600.0
2014-08-06 12:45:00,26.77,26.77,26.74,26.74,62000.0,22.7268,22.7268,22.7013,22.7013,62000.0
2014-08-06 12:50:00,26.75,26.75,26.74,26.75,6000.0,22.7098,22.7098,22.7013,22.7098,6000.0
2014-08-06 12:55:00,26.76,26.76,26.74,26.74,7200.0,22.7183,22.7183,22.7013,22.7013,7200.0
2014-08-06 13:00:00,26.73,26.75,26.72,26.72,7600.0,22.6928,22.7098,22.6843,22.6843,7600.0
2014-08-06 13:05:00,26.71,26.72,26.71,26.71,4800.0,22.6758,22.6843,22.6758,22.6758,4800.0
2014-08-06 13:10:00,26.71,26.71,26.71,26.71,800.0,22.6758,22.6758,22.6758,22.6758,800.0
2014-08-06 13:15:00,26.72,26.73,26.72,26.73,4400.0,22.6843,22.6928,22.6843,22.6928,4400.0
2014-08-06 13:20:00,26.73,26.75,26.73,26.74,2400.0,22.6928,22.7098,22.6928,22.7013,2400.0
2014-08-06 13:25:00,26.75,26.75,26.71,26.71,10000.0,22.7098,22.7098,22.6758,22.6758,10000.0
2014-08-06 13:30:00,26.71,26.71,26.7,26.71,5200.0,22.6758,22.6758,22.6673,22.6758,5200.0
2014-08-06 13:35:00,26.7,26.72,26.7,26.71,10000.0,22.6673,22.6843,22.6673,22.6758,10000.0
2014-08-06 13:40:00,26.72,26.72,26.72,26.72,6400.0,22.6843,22.6843,22.6843,22.6843,6400.0
2014-08-06 13:45:00,26.71,26.72,26.68,26.68,12000.0,22.6758,22.6843,22.6504,22.6504,12000.0
2014-08-06 13:50:00,26.68,26.69,26.67,26.67,4400.0,22.6504,22.6589,22.6419,22.6419,4400.0
2014-08-06 13:55:00,26.67,26.68,26.66,26.67,16800.0,22.6419,22.6504,22.6334,22.6419,16800.0
2014-08-06 14:00:00,26.66,26.67,26.65,26.67,10000.0,22.6334,22.6419,22.6249,22.6419,10000.0
2014-08-06 14:05:00,26.67,26.68,26.67,26.68,800.0,22.6419,22.6504,22.6419,22.6504,800.0
2014-08-06 14:10:00,26.67,26.68,26.66,26.68,9600.0,22.6419,22.6504,22.6334,22.6504,9600.0
2014-08-06 14:15:00,26.68,26.68,26.67,26.67,7200.0,22.6504,22.6504,22.6419,22.6419,7200.0
2014-08-06 14:20:00,26.68,26.68,26.67,26.68,10800.0,22.6504,22.6504,22.6419,22.6504,10800.0
2014-08-06 14:25:00,26.67,26.69,26.67,26.69,10400.0,22.6419,22.6589,22.6419,22.6589,10400.0
2014-08-06 14:30:00,26.67,26.67,26.67,26.67,3600.0,22.6419,22.6419,22.6419,22.6419,3600.0
2014-08-06 14:35:00,26.67,26.67,26.66,26.67,4400.0,22.6419,22.6419,22.6334,22.6419,4400.0
2014-08-06 14:40:00,26.68,26.71,26.68,26.71,12800.0,22.6504,22.6758,22.6504,22.6758,12800.0
2014-08-06 14:45:00,26.71,26.71,26.69,26.7,17600.0,22.6758,22.6758,22.6589,22.6673,17600.0
2014-08-06 14:50:00,26.7,26.71,26.69,26.7,12000.0,22.6673,22.6758,22.6589,22.6673,12000.0
2014-08-06 14:55:00,26.7,26.71,26.69,26.7,14800.0,22.6673,22.6758,22.6589,22.6673,14800.0
2014-08-06 15:00:00,26.68,26.72,26.68,26.72,19200.0,22.6504,22.6843,22.6504,22.6843,19200.0
2014-08-06 15:05:00,26.71,26.72,26.71,26.71,6000.0,22.6758,22.6843,22.6758,22.6758,6000.0
2014-08-06 15:10:00,26.7,26.7,26.68,26.68,10000.0,22.6673,22.6673,22.6504,22.6504,10000.0
2014-08-06 15:15:00,26.68,26.69,26.68,26.69,11200.0,22.6504,22.6589,22.6504,22.6589,11200.0
2014-08-06 15:20:00,26.68,26.69,26.68,26.69,4800.0,22.6504,22.6589,22.6504,22.6589,4800.0
2014-08-06 15:25:00,26.69,26.7,26.68,26.68,6000.0,22.6589,22.6673,22.6504,22.6504,6000.0
2014-08-06 15:30:00,26.67,26.67,26.66,26.66,10800.0,22.6419,22.6419,22.6334,22.6334,10800.0
2014-08-06 15:35:00,26.66,26.68,26.66,26.68,7600.0,22.6334,22.6504,22.6334,22.6504,7600.0
2014-08-06 15:40:00,26.68,26.7,26.68,26.69,10000.0,22.6504,22.6673,22.6504,22.6589,10000.0
2014-08-06 15:45:00,26.7,26.71,26.68,26.68,18800.0,22.6673,22.6758,22.6504,22.6504,18800.0
2014-08-06 15:50:00,26.69,26.71,26.68,26.68,27600.0,22.6589,22.6758,22.6504,22.6504,27600.0
2014-08-06 15:55:00,26.68,26.7,26.67,26.67,32800.0,22.6504,22.6673,22.6419,22.6419,32800.0
2014-08-07 09:30:00,26.79,26.79,26.74,26.78,21200.0,22.7438,22.7438,22.7013,22.7353,21200.0
2014-08-07 09:35:00,26.79,26.79,26.72,26.74,7600.0,22.7438,22.7438,22.6843,22.7013,7600.0
2014-08-07 09:40:00,26.76,26.77,26.73,26.74,8400.0,22.7183,22.7268,22.6928,22.7013,8400.0
2014-08-07 09:45:00,26.71,26.74,26.7,26.7,6000.0,22.6758,22.7013,22.6673,22.6673,6000.0
2014-08-07 09:50:00,26.7,26.78,26.7,26.77,10800.0,22.6673,22.7353,22.6673,22.7268,10800.0
2014-08-07 09:55:00,26.78,26.82,26.77,26.8,21200.0,22.7353,22.7692,22.7268,22.7522,21200.0
2014-08-07 10:00:00,26.79,26.83,26.78,26.78,28400.0,22.7438,22.7777,22.7353,22.7353,28400.0
2014-08-07 10:05:00,26.77,26.77,26.73,26.74,10000.0,22.7268,22.7268,22.6928,22.7013,10000.0
2014-08-07 10:10:00,26.75,26.75,26.72,26.75,19200.0,22.7098,22.7098,22.6843,22.7098,19200.0
2014-08-07 10:15:00,26.75,26.75,26.71,26.74,20400.0,22.7098,22.7098,22.6758,22.7013,20400.0
2014-08-07 10:20:00,26.75,26.75,26.73,26.74,53600.0,22.7098,22.7098,22.6928,22.7013,53600.0
2014-08-07 10:25:00,26.74,26.76,26.73,26.74,379200.0,22.7013,22.7183,22.6928,22.7013,379200.0
2014-08-07 10:30:00,26.74,26.77,26.72,26.76,14800.0,22.7013,22.7268,22.6843,22.7183,14800.0
2014-08-07 10:35:00,26.76,26.8,26.76,26.79,14800.0,22.7183,22.7522,22.7183,22.7438,14800.0
2014-08-07 10:40:00,26.79,26.81,26.73,26.73,27600.0,22.7438,22.7607,22.6928,22.6928,27600.0
2014-08-07 10:45:00,26.72,26.74,26.69,26.7,9200.0,22.6843,22.7013,22.6589,22.6673,9200.0
2014-08-07 10:50:00,26.7,26.7,26.63,26.65,17200.0,22.6673,22.6673,22.6079,22.6249,17200.0
2014-08-07 10:55:00,26.67,26.68,26.67,26.68,4000.0,22.6419,22.6504,22.6419,22.6504,4000.0
2014-08-07 11:00:00,26.67,26.68,26.63,26.64,15200.0,22.6419,22.6504,22.6079,22.6164,15200.0
2014-08-07 11:05:00,26.63,26.63,26.59,26.62,21600.0,22.6079,22.6079,22.574,22.5994,21600.0
2014-08-07 11:10:00,26.6,26.61,26.56,26.56,11600.0,22.5824,22.5909,22.5485,22.5485,11600.0
2014-08-07 11:15:00,26.55,26.58,26.54,26.58,10800.0,22.54,22.5655,22.5315,22.5655,10800.0
2014-08-07 11:20:00,26.59,26.61,26.58,26.59,317600.0,22.574,22.5909,22.5655,22.574,317600.0
2014-08-07 11:25:00,26.6,26.6,26.56,26.59,135600.0,22.5824,22.5824,22.5485,22.574,135600.0
2014-08-07 11:30:00,26.58,26.61,26.55,26.59,73200.0,22.5655,22.5909,22.54,22.574,73200.0
2014-08-07 11:35:00,26.59,26.6,26.57,26.58,236800.0,22.574,22.5824,22.557,22.5655,236800.0
2014-08-07 11:40:00,26.56,26.58,26.55,26.58,36800.0,22.5485,22.5655,22.54,22.5655,36800.0
2014-08-07 11:45:00,26.56,26.56,26.5,26.51,46000.0,22.5485,22.5485,22.4976,22.506,46000.0
2014-08-07 11:50:00,26.52,26.55,26.51,26.51,34000.0,22.5145,22.54,22.506,22.506,34000.0
2014-08-07 11:55:00,26.53,26.55,26.52,26.54,6000.0,22.523,22.54,22.5145,22.5315,6000.0
2014-08-07 12:00:00,26.55,26.58,26.54,26.58,12400.0,22.54,22.5655,22.5315,22.5655,12400.0
2014-08-07 12:05:00,26.57,26.58,26.56,26.57,4400.0,22.557,22.5655,22.5485,22.557,4400.0
2014-08-07 12:10:00,26.59,26.59,26.56,26.57,4400.0,22.574,22.574,22.5485,22.557,4400.0
2014-08-07 12:15:00,26.58,26.58,26.53,26.54,10000.0,22.5655,22.5655,22.523,22.5315,10000.0
2014-08-07 12:20:00,26.55,26.58,26.53,26.58,14000.0,22.54,22.5655,22.523,22.5655,14000.0
2014-08-07 12:25:00,26.58,26.6,26.56,26.57,4400.0,22.5655,22.5824,22.5485,22.557,4400.0
2014-08-07 12:30:00,26.57,26.57,26.55,26.55,8400.0,22.557,22.557,22.54,22.54,8400.0
2014-08-07 12:35:00,26.55,26.55,26.5,26.53,17200.0,22.54,22.54,22.4976,22.523,17200.0
2014-08-07 12:40:00,26.53,26.56,26.53,26.55,4800.0,22.523,22.5485,22.523,22.54,4800.0
2014-08-07 12:45:00,26.56,26.57,26.56,26.57,2800.0,22.5485,22.557,22.5485,22.557,2800.0
2014-08-07 12:50:00,26.58,26.58,26.55,26.57,10800.0,22.5655,22.5655,22.54,22.557,10800.0
2014-08-07 12:55:00,26.57,26.58,26.55,26.55,13600.0,22.557,22.5655,22.54,22.54,13600.0
2014-08-07 13:00:00,26.57,26.58,26.56,26.58,8400.0,22.557,22.5655,22.5485,22.5655,8400.0
2014-08-07 13:05:00,26.59,26.59,26.58,26.58,7600.0,22.574,22.574,22.5655,22.5655,7600.0
2014-08-07 13:10:00,26.59,26.59,26.59,26.59,4000.0,22.574,22.574,22.574,22.574,4000.0
2014-08-07 13:15:00,26.6,26.6,26.57,26.58,5600.0,22.5824,22.5824,22.557,22.5655,5600.0
2014-08-07 13:20:00,26.57,26.57,26.56,26.57,13200.0,22.557,22.557,22.5485,22.557,13200.0
2014-08-07 13:25:00,26.56,26.6,26.56,26.59,20400.0,22.5485,22.5824,22.5485,22.574,20400.0
2014-08-07 13:30:00,26.61,26.61,26.6,26.6,8000.0,22.5909,22.5909,22.5824,22.5824,8000.0
2014-08-07 13:35:00,26.6,26.62,26.59,26.62,14000.0,22.5824,22.5994,22.574,22.5994,14000.0
2014-08-07 13:40:00,26.62,26.64,26.61,26.63,13600.0,22.5994,22.6164,22.5909,22.6079,13600.0
2014-08-07 13:45:00,26.63,26.63,26.63,26.63,0.0,22.6079,22.6079,22.6079,22.6079,0.0
2014-08-07 13:50:00,26.62,26.63,26.61,26.62,4000.0,22.5994,22.6079,22.5909,22.5994,4000.0
2014-08-07 13:55:00,26.6,26.65,26.6,26.64,4800.0,22.5824,22.6249,22.5824,22.6164,4800.0
2014-08-07 14:00:00,26.63,26.63,26.61,26.61,6400.0,22.6079,22.6079,22.5909,22.5909,6400.0
2014-08-07 14:05:00,26.62,26.63,26.61,26.62,6000.0,22.5994,22.6079,22.5909,22.5994,6000.0
2014-08-07 14:10:00,26.62,26.62,26.61,26.61,4400.0,22.5994,22.5994,22.5909,22.5909,4400.0
2014-08-07 14:15:00,26.62,26.62,26.58,26.59,13200.0,22.5994,22.5994,22.5655,22.574,13200.0
2014-08-07 14:20:00,26.58,26.59,26.58,26.58,8000.0,22.5655,22.574,22.5655,22.5655,8000.0
2014-08-07 14:25:00,26.57,26.57,26.55,26.56,10000.0,22.557,22.557,22.54,22.5485,10000.0
2014-08-07 14:30:00,26.56,26.57,26.56,26.56,2000.0,22.5485,22.557,22.5485,22.5485,2000.0
2014-08-07 14:35:00,26.54,26.56,26.54,26.54,31200.0,22.5315,22.5485,22.5315,22.5315,31200.0
2014-08-07 14:40:00,26.53,26.56,26.53,26.55,13200.0,22.523,22.5485,22.523,22.54,13200.0
2014-08-07 14:45:00,26.55,26.57,26.55,26.55,14400.0,22.54,22.557,22.54,22.54,14400.0
2014-08-07 14:50:00,26.56,26.57,26.54,26.54,12400.0,22.5485,22.557,22.5315,22.5315,12400.0
2014-08-07 14:55:00,26.54,26.54,26.5,26.52,20000.0,22.5315,22.5315,22.4976,22.5145,20000.0
2014-08-07 15:00:00,26.52,26.54,26.52,26.53,44800.0,22.5145,22.5315,22.5145,22.523,44800.0
2014-08-07 15:05:00,26.53,26.53,26.48,26.5,14800.0,22.523,22.523,22.4806,22.4976,14800.0
2014-08-07 15:10:00,26.5,26.52,26.49,26.5,18800.0,22.4976,22.5145,22.4891,22.4976,18800.0
2014-08-07 15:15:00,26.5,26.5,26.47,26.49,6800.0,22.4976,22.4976,22.4721,22.4891,6800.0
2014-08-07 15:20:00,26.49,26.49,26.44,26.45,15200.0,22.4891,22.4891,22.4466,22.4551,15200.0
2014-08-07 15:25:00,26.45,26.47,26.44,26.47,14400.0,22.4551,22.4721,22.4466,22.4721,14400.0
2014-08-07 15:30:00,26.47,26.5,26.46,26.49,16800.0,22.4721,22.4976,22.4636,22.4891,16800.0
2014-08-07 15:35:00,26.49,26.53,26.48,26.53,28800.0,22.4891,22.523,22.4806,22.523,28800.0
2014-08-07 15:40:00,26.53,26.54,26.51,26.51,19200.0,22.523,22.5315,22.506,22.506,19200.0
2014-08-07 15:45:00,26.51,26.53,26.51,26.52,19600.0,22.506,22.523,22.506,22.5145,19600.0
2014-08-07 15:50:00,26.52,26.55,26.52,26.54,10400.0,22.5145,22.54,22.5145,22.5315,10400.0
2014-08-07 15:55:00,26.54,26.55,26.52,26.52,16000.0,22.5315,22.54,22.5145,22.5145,16000.0
2014-08-08 09:30:00,26.56,26.59,26.53,26.58,28800.0,22.5485,22.574,22.523,22.5655,28800.0
2014-08-08 09:35:00,26.59,26.59,26.54,26.56,13200.0,22.574,22.574,22.5315,22.5485,13200.0
2014-08-08 09:40:00,26.55,26.55,26.51,26.53,12000.0,22.54,22.54,22.506,22.523,12000.0
2014-08-08 09:45:00,26.51,26.56,26.51,26.56,11200.0,22.506,22.5485,22.506,22.5485,11200.0
2014-08-08 09:50:00,26.56,26.62,26.56,26.6,16000.0,22.5485,22.5994,22.5485,22.5824,16000.0
2014-08-08 09:55:00,26.6,26.62,26.58,26.58,27600.0,22.5824,22.5994,22.5655,22.5655,27600.0
2014-08-08 10:00:00,26.6,26.63,26.57,26.63,13200.0,22.5824,22.6079,22.557,22.6079,13200.0
2014-08-08 10:05:00,26.63,26.66,26.61,26.63,15200.0,22.6079,22.6334,22.5909,22.6079,15200.0
2014-08-08 10:10:00,26.64,26.66,26.61,26.61,12000.0,22.6164,22.6334,22.5909,22.5909,12000.0
2014-08-08 10:15:00,26.6,26.63,26.6,26.61,18800.0,22.5824,22.6079,22.5824,22.5909,18800.0
2014-08-08 10:20:00,26.62,26.62,26.59,26.6,8800.0,22.5994,22.5994,22.574,22.5824,8800.0
2014-08-08 10:25:00,26.6,26.6,26.57,26.58,15200.0,22.5824,22.5824,22.557,22.5655,15200.0
2014-08-08 10:30:00,26.57,26.6,26.56,26.59,15600.0,22.557,22.5824,22.5485,22.574,15600.0
2014-08-08 10:35:00,26.59,26.62,26.57,26.62,10400.0,22.574,22.5994,22.557,22.5994,10400.0
2014-08-08 10:40:00,26.63,26.66,26.63,26.64,15600.0,22.6079,22.6334,22.6079,22.6164,15600.0
2014-08-08 10:45:00,26.62,26.68,26.62,26.64,15600.0,22.5994,22.6504,22.5994,22.6164,15600.0
2014-08-08 10:50:00,26.63,26.66,26.63,26.66,10800.0,22.6079,22.6334,22.6079,22.6334,10800.0
2014-08-08 10:55:00,26.63,26.66,26.63,26.65,11600.0,22.6079,22.6334,22.6079,22.6249,11600.0
2014-08-08 11:00:00,26.64,26.69,26.64,26.69,4800.0,22.6164,22.6589,22.6164,22.6589,4800.0
2014-08-08 11:05:00,26.7,26.7,26.67,26.67,7200.0,22.6673,22.6673,22.6419,22.6419,7200.0
2014-08-08 11:10:00,26.68,26.72,26.68,26.72,26400.0,22.6504,22.6843,22.6504,22.6843,26400.0
2014-08-08 11:15:00,26.72,26.73,26.7,26.7,9200.0,22.6843,22.6928,22.6673,22.6673,9200.0
2014-08-08 11:20:00,26.69,26.7,26.68,26.69,3200.0,22.6589,22.6673,22.6504,22.6589,3200.0
2014-08-08 11:25:00,26.69,26.72,26.69,26.7,12400.0,22.6589,22.6843,22.6589,22.6673,12400.0
2014-08-08 11:30:00,26.73,26.74,26.71,26.73,9200.0,22.6928,22.7013,22.6758,22.6928,9200.0
2014-08-08 11:35:00,26.72,26.73,26.71,26.72,7200.0,22.6843,22.6928,22.6758,22.6843,7200.0
2014-08-08 11:40:00,26.72,26.73,26.71,26.72,4400.0,22.6843,22.6928,22.6758,22.6843,4400.0
2014-08-08 11:45:00,26.72,26.73,26.7,26.71,14000.0,22.6843,22.6928,22.6673,22.6758,14000.0
2014-08-08 11:50:00,26.71,26.71,26.7,26.7,30800.0,22.6758,22.6758,22.6673,22.6673,30800.0
2014-08-08 11:55:00,26.71,26.73,26.71,26.72,9600.0,22.6758,22.6928,22.6758,22.6843,9600.0
2014-08-08 12:00:00,26.71,26.71,26.71,26.71,2400.0,22.6758,22.6758,22.6758,22.6758,2400.0
2014-08-08 12:05:00,26.7,26.71,26.69,26.69,72000.0,22.6673,22.6758,22.6589,22.6589,72000.0
2014-08-08 12:10:00,26.69,26.71,26.69,26.71,7200.0,22.6589,22.6758,22.6589,22.6758,7200.0
2014-08-08 12:15:00,26.7,26.7,26.68,26.68,10400.0,22.6673,22.6673,22.6504,22.6504,10400.0
2014-08-08 12:20:00,26.68,26.68,26.68,26.68,1600.0,22.6504,22.6504,22.6504,22.6504,1600.0
2014-08-08 12:25:00,26.68,26.68,26.66,26.67,8400.0,22.6504,22.6504,22.6334,22.6419,8400.0
2014-08-08 12:30:00,26.66,26.67,26.65,26.67,3200.0,22.6334,22.6419,22.6249,22.6419,3200.0
2014-08-08 12:35:00,26.67,26.68,26.66,26.66,4800.0,22.6419,22.6504,22.6334,22.6334,4800.0
2014-08-08 12:40:00,26.67,26.68,26.67,26.67,3600.0,22.6419,22.6504,22.6419,22.6419,3600.0
2014-08-08 12:45:00,26.66,26.67,26.65,26.66,15600.0,22.6334,22.6419,22.6249,22.6334,15600.0
2014-08-08 12:50:00,26.66,26.68,26.66,26.67,58400.0,22.6334,22.6504,22.6334,22.6419,58400.0
2014-08-08 12:55:00,26.67,26.67,26.66,26.67,8000.0,22.6419,22.6419,22.6334,22.6419,8000.0
2014-08-08 13:00:00,26.66,26.67,26.66,26.67,8400.0,22.6334,22.6419,22.6334,22.6419,8400.0
2014-08-08 13:05:00,26.68,26.69,26.67,26.68,14400.0,22.6504,22.6589,22.6419,22.6504,14400.0
2014-08-08 13:10:00,26.69,26.7,26.68,26.7,5600.0,22.6589,22.6673,22.6504,22.6673,5600.0
2014-08-08 13:15:00,26.7,26.73,26.7,26.73,8400.0,22.6673,22.6928,22.6673,22.6928,8400.0
2014-08-08 13:20:00,26.73,26.76,26.73,26.76,14400.0,22.6928,22.7183,22.6928,22.7183,14400.0
2014-08-08 13:25:00,26.76,26.8,26.76,26.79,58000.0,22.7183,22.7522,22.7183,22.7438,58000.0
2014-08-08 13:30:00,26.79,26.79,26.75,26.76,16000.0,22.7438,22.7438,22.7098,22.7183,16000.0
2014-08-08 13:35:00,26.77,26.77,26.75,26.77,10000.0,22.7268,22.7268,22.7098,22.7268,10000.0
2014-08-08 13:40:00,26.77,26.81,26.77,26.8,18000.0,22.7268,22.7607,22.7268,22.7522,18000.0
2014-08-08 13:45:00,26.8,26.81,26.79,26.8,17200.0,22.7522,22.7607,22.7438,22.7522,17200.0
2014-08-08 13:50:00,26.8,26.8,26.78,26.79,2400.0,22.7522,22.7522,22.7353,22.7438,2400.0
2014-08-08 13:55:00,26.78,26.8,26.78,26.8,4400.0,22.7353,22.7522,22.7353,22.7522,4400.0
2014-08-08 14:00:00,26.79,26.8,26.78,26.8,15600.0,22.7438,22.7522,22.7353,22.7522,15600.0
2014-08-08 14:05:00,26.8,26.81,26.79,26.79,11600.0,22.7522,22.7607,22.7438,22.7438,11600.0
2014-08-08 14:10:00,26.79,26.8,26.77,26.77,6800.0,22.7438,22.7522,22.7268,22.7268,6800.0
2014-08-08 14:15:00,26.78,26.78,26.76,26.76,1200.0,22.7353,22.7353,22.7183,22.7183,1200.0
2014-08-08 14:20:00,26.76,26.77,26.75,26.77,16000.0,22.7183,22.7268,22.7098,22.7268,16000.0
2014-08-08 14:25:00,26.77,26.8,26.76,26.79,6400.0,22.7268,22.7522,22.7183,22.7438,6400.0
2014-08-08 14:30:00,26.78,26.81,26.78,26.79,22800.0,22.7353,22.7607,22.7353,22.7438,22800.0
2014-08-08 14:35:00,26.79,26.81,26.79,26.8,105200.0,22.7438,22.7607,22.7438,22.7522,105200.0
2014-08-08 14:40:00,26.8,26.81,26.79,26.79,37200.0,22.7522,22.7607,22.7438,22.7438,37200.0
2014-08-08 14:45:00,26.79,26.8,26.79,26.79,6800.0,22.7438,22.7522,22.7438,22.7438,6800.0
2014-08-08 14:50:00,26.8,26.8,26.79,26.8,4000.0,22.7522,22.7522,22.7438,22.7522,4000.0
2014-08-08 14:55:00,26.8,26.8,26.78,26.78,16400.0,22.7522,22.7522,22.7353,22.7353,16400.0
2014-08-08 15:00:00,26.77,26.78,26.77,26.78,8400.0,22.7268,22.7353,22.7268,22.7353,8400.0
2014-08-08 15:05:00,26.79,26.79,26.77,26.78,6800.0,22.7438,22.7438,22.7268,22.7353,6800.0
2014-08-08 15:10:00,26.77,26.79,26.77,26.78,11600.0,22.7268,22.7438,22.7268,22.7353,11600.0
2014-08-08 15:15:00,26.78,26.79,26.78,26.78,5200.0,22.7353,22.7438,22.7353,22.7353,5200.0
2014-08-08 15:20:00,26.78,26.79,26.78,26.78,5600.0,22.7353,22.7438,22.7353,22.7353,5600.0
2014-08-08 15:25:00,26.78,26.8,26.78,26.79,6000.0,22.7353,22.7522,22.7353,22.7438,6000.0
2014-08-08 15:30:00,26.8,26.8,26.79,26.79,6400.0,22.7522,22.7522,22.7438,22.7438,6400.0
2014-08-08 15:35:00,26.79,26.8,26.78,26.79,12000.0,22.7438,22.7522,22.7353,22.7438,12000.0
2014-08-08 15:40:00,26.79,26.79,26.78,26.79,17200.0,22.7438,22.7438,22.7353,22.7438,17200.0
2014-08-08 15:45:00,26.8,26.8,26.78,26.79,12800.0,22.7522,22.7522,22.7353,22.7438,12800.0
2014-08-08 15:50:00,26.79,26.8,26.78,26.8,22400.0,22.7438,22.7522,22.7353,22.7522,22400.0
2014-08-08 15:55:00,26.79,26.8,26.78,26.78,78000.0,22.7438,22.7522,22.7353,22.7353,78000.0
2014-08-11 09:30:00,26.89,26.93,26.86,26.86,122000.0,22.8286,22.8626,22.8032,22.8032,122000.0
2014-08-11 09:35:00,26.85,26.87,26.85,26.86,6400.0,22.7947,22.8117,22.7947,22.8032,6400.0
2014-08-11 09:40:00,26.88,26.88,26.84,26.85,14000.0,22.8202,22.8202,22.7862,22.7947,14000.0
2014-08-11 09:45:00,26.86,26.88,26.84,26.85,10400.0,22.8032,22.8202,22.7862,22.7947,10400.0
2014-08-11 09:50:00,26.87,26.9,26.86,26.9,154000.0,22.8117,22.8371,22.8032,22.8371,154000.0
2014-08-11 09:55:00,26.9,26.93,26.9,26.92,68400.0,22.8371,22.8626,22.8371,22.8541,68400.0
2014-08-11 10:00:00,26.93,26.95,26.92,26.95,22000.0,22.8626,22.8796,22.8541,22.8796,22000.0
2014-08-11 10:05:00,26.96,27.03,26.95,27.03,15200.0,22.8881,22.9475,22.8796,22.9475,15200.0
2014-08-11 10:10:00,27.03,27.03,26.99,27.0,17600.0,22.9475,22.9475,22.9135,22.922,17600.0
2014-08-11 10:15:00,27.0,27.03,27.0,27.0,66800.0,22.922,22.9475,22.922,22.922,66800.0
2014-08-11 10:20:00,27.02,27.02,27.0,27.02,3600.0,22.939,22.939,22.922,22.939,3600.0
2014-08-11 10:25:00,27.02,27.04,27.01,27.01,9600.0,22.939,22.956,22.9305,22.9305,9600.0
2014-08-11 10:30:00,27.02,27.03,27.0,27.03,26400.0,22.939,22.9475,22.922,22.9475,26400.0
2014-08-11 10:35:00,27.04,27.07,27.03,27.07,13200.0,22.956,22.9815,22.9475,22.9815,13200.0
2014-08-11 10:40:00,27.07,27.07,27.06,27.06,3200.0,22.9815,22.9815,22.973,22.973,3200.0
2014-08-11 10:45:00,27.06,27.09,27.06,27.09,11600.0,22.973,22.9984,22.973,22.9984,11600.0
2014-08-11 10:50:00,27.08,27.08,27.04,27.05,8400.0,22.99,22.99,22.956,22.9645,8400.0
2014-08-11 10:55:00,27.06,27.06,27.05,27.05,11600.0,22.973,22.973,22.9645,22.9645,11600.0
2014-08-11 11:00:00,27.05,27.05,27.04,27.04,2000.0,22.9645,22.9645,22.956,22.956,2000.0
2014-08-11 11:05:00,27.04,27.09,27.04,27.09,4000.0,22.956,22.9984,22.956,22.9984,4000.0
2014-08-11 11:10:00,27.09,27.15,27.09,27.15,22800.0,22.9984,23.0494,22.9984,23.0494,22800.0
2014-08-11 11:15:00,27.15,27.2,27.14,27.19,26800.0,23.0494,23.0918,23.0409,23.0833,26800.0
2014-08-11 11:20:00,27.2,27.21,27.18,27.18,11200.0,23.0918,23.1003,23.0748,23.0748,11200.0
2014-08-11 11:25:00,27.18,27.18,27.17,27.17,9600.0,23.0748,23.0748,23.0664,23.0664,9600.0
2014-08-11 11:30:00,27.16,27.17,27.15,27.17,4400.0,23.0579,23.0664,23.0494,23.0664,4400.0
2014-08-11 11:35:00,27.15,27.16,27.15,27.16,3200.0,23.0494,23.0579,23.0494,23.0579,3200.0
2014-08-11 11:40:00,27.15,27.17,27.15,27.17,2800.0,23.0494,23.0664,23.0494,23.0664,2800.0
2014-08-11 11:45:00,27.18,27.18,27.14,27.15,10400.0,23.0748,23.0748,23.0409,23.0494,10400.0
2014-08-11 11:50:00,27.16,27.16,27.14,27.16,4400.0,23.0579,23.0579,23.0409,23.0579,4400.0
2014-08-11 11:55:00,27.16,27.17,27.15,27.15,3600.0,23.0579,23.0664,23.0494,23.0494,3600.0
2014-08-11 12:00:00,27.16,27.16,27.12,27.12,6400.0,23.0579,23.0579,23.0239,23.0239,6400.0
2014-08-11 12:05:00,27.13,27.14,27.13,27.13,9200.0,23.0324,23.0409,23.0324,23.0324,9200.0
2014-08-11 12:10:00,27.13,27.14,27.12,27.13,8800.0,23.0324,23.0409,23.0239,23.0324,8800.0
2014-08-11 12:15:00,27.11,27.13,27.11,27.13,8000.0,23.0154,23.0324,23.0154,23.0324,8000.0
2014-08-11 12:20:00,27.13,27.14,27.12,27.14,12800.0,23.0324,23.0409,23.0239,23.0409,12800.0
2014-08-11 12:25:00,27.15,27.15,27.14,27.14,2800.0,23.0494,23.0494,23.0409,23.0409,2800.0
2014-08-11 12:30:00,27.13,27.13,27.13,27.13,6000.0,23.0324,23.0324,23.0324,23.0324,6000.0
2014-08-11 12:35:00,27.14,27.15,27.14,27.14,10000.0,23.0409,23.0494,23.0409,23.0409,10000.0
2014-08-11 12:40:00,27.15,27.15,27.15,27.15,800.0,23.0494,23.0494,23.0494,23.0494,800.0
2014-08-11 12:45:00,27.15,27.15,27.14,27.14,6400.0,23.0494,23.0494,23.0409,23.0409,6400.0
2014-08-11 12:50:00,27.14,27.14,27.13,27.14,7200.0,23.0409,23.0409,23.0324,23.0409,7200.0
2014-08-11 12:55:00,27.14,27.14,27.12,27.12,7200.0,23.0409,23.0409,23.0239,23.0239,7200.0
2014-08-11 13:00:00,27.12,27.13,27.12,27.12,5600.0,23.0239,23.0324,23.0239,23.0239,5600.0
2014-08-11 13:05:00,27.13,27.13,27.13,27.13,2400.0,23.0324,23.0324,23.0324,23.0324,2400.0
2014-08-11 13:10:00,27.13,27.14,27.13,27.14,3200.0,23.0324,23.0409,23.0324,23.0409,3200.0
2014-08-11 13:15:00,27.13,27.13,27.13,27.13,2800.0,23.0324,23.0324,23.0324,23.0324,2800.0
2014-08-11 13:20:00,27.13,27.14,27.11,27.11,4400.0,23.0324,23.0409,23.0154,23.0154,4400.0
2014-08-11 13:25:00,27.11,27.11,27.09,27.09,13200.0,23.0154,23.0154,22.9984,22.9984,13200.0
2014-08-11 13:30:00,27.09,27.1,27.09,27.09,10800.0,22.9984,23.0069,22.9984,22.9984,10800.0
2014-08-11 13:35:00,27.1,27.11,27.1,27.1,8400.0,23.0069,23.0154,23.0069,23.0069,8400.0
2014-08-11 13:40:00,27.1,27.11,27.1,27.11,1600.0,23.0069,23.0154,23.0069,23.0154,1600.0
2014-08-11 13:45:00,27.1,27.1,27.08,27.08,4000.0,23.0069,23.0069,22.99,22.99,4000.0
2014-08-11 13:50:00,27.09,27.09,27.05,27.05,10400.0,22.9984,22.9984,22.9645,22.9645,10400.0
2014-08-11 13:55:00,27.04,27.04,27.03,27.04,5600.0,22.956,22.956,22.9475,22.956,5600.0
2014-08-11 14:00:00,27.04,27.04,27.02,27.03,9600.0,22.956,22.956,22.939,22.9475,9600.0
2014-08-11 14:05:00,27.03,27.05,27.02,27.03,7200.0,22.9475,22.9645,22.939,22.9475,7200.0
2014-08-11 14:10:00,27.04,27.05,27.03,27.03,8000.0,22.956,22.9645,22.9475,22.9475,8000.0
2014-08-11 14:15:00,27.04,27.05,27.03,27.04,4000.0,22.956,22.9645,22.9475,22.956,4000.0
2014-08-11 14:20:00,27.05,27.05,27.04,27.04,9600.0,22.9645,22.9645,22.956,22.956,9600.0
2014-08-11 14:25:00,27.06,27.06,27.01,27.03,61600.0,22.973,22.973,22.9305,22.9475,61600.0
2014-08-11 14:30:00,27.02,27.03,27.01,27.02,10400.0,22.939,22.9475,22.9305,22.939,10400.0
2014-08-11 14:35:00,27.02,27.03,27.01,27.01,5200.0,22.939,22.9475,22.9305,22.9305,5200.0
2014-08-11 14:40:00,27.02,27.04,27.02,27.04,13600.0,22.939,22.956,22.939,22.956,13600.0
2014-08-11 14:45:00,27.04,27.04,27.03,27.04,5200.0,22.956,22.956,22.9475,22.956,5200.0
2014-08-11 14:50:00,27.04,27.04,27.02,27.03,4000.0,22.956,22.956,22.939,22.9475,4000.0
2014-08-11 14:55:00,27.03,27.04,27.02,27.03,6800.0,22.9475,22.956,22.939,22.9475,6800.0
2014-08-11 15:00:00,27.03,27.03,27.03,27.03,3200.0,22.9475,22.9475,22.9475,22.9475,3200.0
2014-08-11 15:05:00,27.05,27.06,27.04,27.05,6800.0,22.9645,22.973,22.956,22.9645,6800.0
2014-08-11 15:10:00,27.04,27.05,27.04,27.05,1600.0,22.956,22.9645,22.956,22.9645,1600.0
2014-08-11 15:15:00,27.06,27.06,27.04,27.04,6800.0,22.973,22.973,22.956,22.956,6800.0
2014-08-11 15:20:00,27.05,27.05,27.03,27.04,3600.0,22.9645,22.9645,22.9475,22.956,3600.0
2014-08-11 15:25:00,27.04,27.04,27.03,27.03,3600.0,22.956,22.956,22.9475,22.9475,3600.0
2014-08-11 15:30:00,27.02,27.03,27.02,27.03,3600.0,22.939,22.9475,22.939,22.9475,3600.0
2014-08-11 15:35:00,27.03,27.04,27.03,27.03,4000.0,22.9475,22.956,22.9475,22.9475,4000.0
2014-08-11 15:40:00,27.03,27.03,27.01,27.01,10000.0,22.9475,22.9475,22.9305,22.9305,10000.0
2014-08-11 15:45:00,27.02,27.02,27.0,27.0,8800.0,22.939,22.939,22.922,22.922,8800.0
2014-08-11 15:50:00,27.0,27.02,27.0,27.02,34800.0,22.922,22.939,22.922,22.939,34800.0
2014-08-11 15:55:00,27.02,27.02,27.0,27.01,47200.0,22.939,22.939,22.922,22.9305,47200.0
2014-08-12 09:30:00,26.93,26.97,26.88,26.95,62400.0,22.8626,22.8966,22.8202,22.8796,62400.0
2014-08-12 09:35:00,26.96,27.0,26.95,27.0,7200.0,22.8881,22.922,22.8796,22.922,7200.0
2014-08-12 09:40:00,27.0,27.01,26.99,26.99,10400.0,22.922,22.9305,22.9135,22.9135,10400.0
2014-08-12 09:45:00,27.0,27.02,26.98,27.01,14000.0,22.922,22.939,22.9051,22.9305,14000.0
2014-08-12 09:50:00,27.02,27.02,26.97,26.98,7200.0,22.939,22.939,22.8966,22.9051,7200.0
2014-08-12 09:55:00,26.98,27.01,26.98,27.01,10800.0,22.9051,22.9305,22.9051,22.9305,10800.0
2014-08-12 10:00:00,26.99,27.02,26.99,27.0,13600.0,22.9135,22.939,22.9135,22.922,13600.0
2014-08-12 10:05:00,27.01,27.04,26.99,26.99,14400.0,22.9305,22.956,22.9135,22.9135,14400.0
2014-08-12 10:10:00,26.98,26.99,26.96,26.96,43600.0,22.9051,22.9135,22.8881,22.8881,43600.0
2014-08-12 10:15:00,26.96,27.0,26.96,26.99,6000.0,22.8881,22.922,22.8881,22.9135,6000.0
2014-08-12 10:20:00,26.99,27.02,26.99,27.02,3200.0,22.9135,22.939,22.9135,22.939,3200.0
2014-08-12 10:25:00,27.0,27.0,26.99,26.99,4000.0,22.922,22.922,22.9135,22.9135,4000.0
2014-08-12 10:30:00,27.0,27.0,26.97,26.97,2400.0,22.922,22.922,22.8966,22.8966,2400.0
2014-08-12 10:35:00,26.98,26.98,26.96,26.98,4800.0,22.9051,22.9051,22.8881,22.9051,4800.0
2014-08-12 10:40:00,26.97,26.99,26.93,26.94,39200.0,22.8966,22.9135,22.8626,22.8711,39200.0
2014-08-12 10:45:00,26.94,26.95,26.92,26.92,6000.0,22.8711,22.8796,22.8541,22.8541,6000.0
2014-08-12 10:50:00,26.91,26.92,26.91,26.92,3600.0,22.8456,22.8541,22.8456,22.8541,3600.0
2014-08-12 10:55:00,26.92,26.93,26.91,26.92,4000.0,22.8541,22.8626,22.8456,22.8541,4000.0
2014-08-12 11:00:00,26.91,26.91,26.85,26.85,176800.0,22.8456,22.8456,22.7947,22.7947,176800.0
2014-08-12 11:05:00,26.85,26.86,26.83,26.85,96400.0,22.7947,22.8032,22.7777,22.7947,96400.0
2014-08-12 11:10:00,26.85,26.87,26.85,26.86,188000.0,22.7947,22.8117,22.7947,22.8032,188000.0
2014-08-12 11:15:00,26.86,26.87,26.85,26.87,45600.0,22.8032,22.8117,22.7947,22.8117,45600.0
2014-08-12 11:20:00,26.86,26.88,26.86,26.87,16000.0,22.8032,22.8202,22.8032,22.8117,16000.0
2014-08-12 11:25:00,26.87,26.88,26.86,26.88,11200.0,22.8117,22.8202,22.8032,22.8202,11200.0
2014-08-12 11:30:00,26.89,26.89,26.88,26.88,12400.0,22.8286,22.8286,22.8202,22.8202,12400.0
2014-08-12 11:35:00,26.88,26.89,26.88,26.88,3600.0,22.8202,22.8286,22.8202,22.8202,3600.0
2014-08-12 11:40:00,26.88,26.88,26.86,26.86,11600.0,22.8202,22.8202,22.8032,22.8032,11600.0
2014-08-12 11:45:00,26.87,26.89,26.87,26.89,3600.0,22.8117,22.8286,22.8117,22.8286,3600.0
2014-08-12 11:50:00,26.88,26.89,26.88,26.88,2400.0,22.8202,22.8286,22.8202,22.8202,2400.0
2014-08-12 11:55:00,26.88,26.88,26.87,26.87,18800.0,22.8202,22.8202,22.8117,22.8117,18800.0
2014-08-12 12:00:00,26.88,26.88,26.86,26.86,16400.0,22.8202,22.8202,22.8032,22.8032,16400.0
2014-08-12 12:05:00,26.85,26.86,26.84,26.86,5200.0,22.7947,22.8032,22.7862,22.8032,5200.0
2014-08-12 12:10:00,26.86,26.89,26.86,26.88,23200.0,22.8032,22.8286,22.8032,22.8202,23200.0
2014-08-12 12:15:00,26.88,26.88,26.87,26.87,5200.0,22.8202,22.8202,22.8117,22.8117,5200.0
2014-08-12 12:20:00,26.87,26.88,26.86,26.88,12800.0,22.8117,22.8202,22.8032,22.8202,12800.0
2014-08-12 12:25:00,26.88,26.89,26.86,26.86,32400.0,22.8202,22.8286,22.8032,22.8032,32400.0
2014-08-12 12:30:00,26.87,26.87,26.87,26.87,6800.0,22.8117,22.8117,22.8117,22.8117,6800.0
2014-08-12 12:35:00,26.88,26.91,26.88,26.89,36000.0,22.8202,22.8456,22.8202,22.8286,36000.0
2014-08-12 12:40:00,26.9,26.92,26.89,26.91,1596800.0,22.8371,22.8541,22.8286,22.8456,1596800.0
2014-08-12 12:45:00,26.9,26.91,26.89,26.89,12800.0,22.8371,22.8456,22.8286,22.8286,12800.0
2014-08-12 12:50:00,26.89,26.9,26.88,26.88,23600.0,22.8286,22.8371,22.8202,22.8202,23600.0
2014-08-12 12:55:00,26.89,26.89,26.88,26.88,7200.0,22.8286,22.8286,22.8202,22.8202,7200.0
2014-08-12 13:00:00,26.88,26.88,26.88,26.88,7200.0,22.8202,22.8202,22.8202,22.8202,7200.0
2014-08-12 13:05:00,26.88,26.88,26.87,26.88,8000.0,22.8202,22.8202,22.8117,22.8202,8000.0
2014-08-12 13:10:00,26.88,26.89,26.88,26.88,6000.0,22.8202,22.8286,22.8202,22.8202,6000.0
2014-08-12 13:15:00,26.88,26.88,26.87,26.87,5600.0,22.8202,22.8202,22.8117,22.8117,5600.0
2014-08-12 13:20:00,26.87,26.88,26.84,26.84,15600.0,22.8117,22.8202,22.7862,22.7862,15600.0
2014-08-12 13:25:00,26.84,26.86,26.84,26.84,6400.0,22.7862,22.8032,22.7862,22.7862,6400.0
2014-08-12 13:30:00,26.85,26.85,26.81,26.82,10000.0,22.7947,22.7947,22.7607,22.7692,10000.0
2014-08-12 13:35:00,26.81,26.83,26.81,26.83,3600.0,22.7607,22.7777,22.7607,22.7777,3600.0
2014-08-12 13:40:00,26.83,26.84,26.82,26.82,76800.0,22.7777,22.7862,22.7692,22.7692,76800.0
2014-08-12 13:45:00,26.82,26.82,26.79,26.8,60000.0,22.7692,22.7692,22.7438,22.7522,60000.0
2014-08-12 13:50:00,26.8,26.83,26.8,26.82,45600.0,22.7522,22.7777,22.7522,22.7692,45600.0
2014-08-12 13:55:00,26.82,26.82,26.81,26.82,67600.0,22.7692,22.7692,22.7607,22.7692,67600.0
2014-08-12 14:00:00,26.82,26.83,26.8,26.8,56000.0,22.7692,22.7777,22.7522,22.7522,56000.0
2014-08-12 14:05:00,26.8,26.81,26.78,26.78,50000.0,22.7522,22.7607,22.7353,22.7353,50000.0
2014-08-12 14:10:00,26.78,26.78,26.75,26.76,49600.0,22.7353,22.7353,22.7098,22.7183,49600.0
2014-08-12 14:15:00,26.76,26.77,26.75,26.76,66000.0,22.7183,22.7268,22.7098,22.7183,66000.0
2014-08-12 14:20:00,26.76,26.76,26.75,26.75,46800.0,22.7183,22.7183,22.7098,22.7098,46800.0
2014-08-12 14:25:00,26.75,26.76,26.72,26.74,52000.0,22.7098,22.7183,22.6843,22.7013,52000.0
2014-08-12 14:30:00,26.73,26.74,26.72,26.73,32400.0,22.6928,22.7013,22.6843,22.6928,32400.0
2014-08-12 14:35:00,26.73,26.76,26.73,26.76,46800.0,22.6928,22.7183,22.6928,22.7183,46800.0
2014-08-12 14:40:00,26.76,26.76,26.74,26.76,72400.0,22.7183,22.7183,22.7013,22.7183,72400.0
2014-08-12 14:45:00,26.75,26.75,26.72,26.73,47200.0,22.7098,22.7098,22.6843,22.6928,47200.0
2014-08-12 14:50:00,26.73,26.75,26.73,26.74,40400.0,22.6928,22.7098,22.6928,22.7013,40400.0
2014-08-12 14:55:00,26.74,26.74,26.73,26.73,61200.0,22.7013,22.7013,22.6928,22.6928,61200.0
2014-08-12 15:00:00,26.73,26.74,26.73,26.73,41600.0,22.6928,22.7013,22.6928,22.6928,41600.0
2014-08-12 15:05:00,26.73,26.76,26.73,26.76,39600.0,22.6928,22.7183,22.6928,22.7183,39600.0
2014-08-12 15:10:00,26.76,26.77,26.75,26.76,6800.0,22.7183,22.7268,22.7098,22.7183,6800.0
2014-08-12 15:15:00,26.77,26.78,26.75,26.75,31200.0,22.7268,22.7353,22.7098,22.7098,31200.0
2014-08-12 15:20:00,26.75,26.77,26.75,26.77,8800.0,22.7098,22.7268,22.7098,22.7268,8800.0
2014-08-12 15:25:00,26.77,26.77,26.76,26.76,16800.0,22.7268,22.7268,22.7183,22.7183,16800.0
2014-08-12 15:30:00,26.76,26.77,26.75,26.76,30000.0,22.7183,22.7268,22.7098,22.7183,30000.0
2014-08-12 15:35:00,26.76,26.8,26.76,26.8,16800.0,22.7183,22.7522,22.7183,22.7522,16800.0
2014-08-12 15:40:00,26.81,26.83,26.81,26.82,9200.0,22.7607,22.7777,22.7607,22.7692,9200.0
2014-08-12 15:45:00,26.82,26.83,26.81,26.82,25600.0,22.7692,22.7777,22.7607,22.7692,25600.0
2014-08-12 15:50:00,26.82,26.82,26.8,26.81,20000.0,22.7692,22.7692,22.7522,22.7607,20000.0
2014-08-12 15:55:00,26.81,26.84,26.81,26.84,21200.0,22.7607,22.7862,22.7607,22.7862,21200.0
2014-08-13 09:30:00,26.91,27.01,26.91,26.93,30800.0,22.8456,22.9305,22.8456,22.8626,30800.0
2014-08-13 09:35:00,26.93,26.94,26.92,26.93,6000.0,22.8626,22.8711,22.8541,22.8626,6000.0
2014-08-13 09:40:00,26.93,26.93,26.89,26.91,13200.0,22.8626,22.8626,22.8286,22.8456,13200.0
2014-08-13 09:45:00,26.9,26.9,26.88,26.9,6800.0,22.8371,22.8371,22.8202,22.8371,6800.0
2014-08-13 09:50:00,26.9,26.9,26.89,26.89,13200.0,22.8371,22.8371,22.8286,22.8286,13200.0
2014-08-13 09:55:00,26.9,26.9,26.87,26.88,20400.0,22.8371,22.8371,22.8117,22.8202,20400.0
2014-08-13 10:00:00,26.89,26.93,26.89,26.93,2000.0,22.8286,22.8626,22.8286,22.8626,2000.0
2014-08-13 10:05:00,26.91,26.95,26.91,26.94,7200.0,22.8456,22.8796,22.8456,22.8711,7200.0
2014-08-13 10:10:00,26.93,26.95,26.9,26.9,16800.0,22.8626,22.8796,22.8371,22.8371,16800.0
2014-08-13 10:15:00,26.89,26.93,26.89,26.92,6800.0,22.8286,22.8626,22.8286,22.8541,6800.0
2014-08-13 10:20:00,26.93,26.95,26.93,26.95,4000.0,22.8626,22.8796,22.8626,22.8796,4000.0
2014-08-13 10:25:00,26.95,26.96,26.93,26.94,8800.0,22.8796,22.8881,22.8626,22.8711,8800.0
2014-08-13 10:30:00,26.94,26.95,26.94,26.94,6800.0,22.8711,22.8796,22.8711,22.8711,6800.0
2014-08-13 10:35:00,26.95,26.99,26.95,26.99,10400.0,22.8796,22.9135,22.8796,22.9135,10400.0
2014-08-13 10:40:00,26.99,26.99,26.96,26.98,10000.0,22.9135,22.9135,22.8881,22.9051,10000.0
2014-08-13 10:45:00,26.98,26.98,26.97,26.98,2000.0,22.9051,22.9051,22.8966,22.9051,2000.0
2014-08-13 10:50:00,26.98,26.99,26.97,26.98,6400.0,22.9051,22.9135,22.8966,22.9051,6400.0
2014-08-13 10:55:00,26.98,26.99,26.98,26.99,5200.0,22.9051,22.9135,22.9051,22.9135,5200.0
2014-08-13 11:00:00,27.0,27.03,27.0,27.03,6800.0,22.922,22.9475,22.922,22.9475,6800.0
2014-08-13 11:05:00,27.03,27.04,27.03,27.04,10800.0,22.9475,22.956,22.9475,22.956,10800.0
2014-08-13 11:10:00,27.04,27.05,27.03,27.04,3600.0,22.956,22.9645,22.9475,22.956,3600.0
2014-08-13 11:15:00,27.04,27.04,27.02,27.03,12800.0,22.956,22.956,22.939,22.9475,12800.0
2014-08-13 11:20:00,27.03,27.03,27.02,27.02,5600.0,22.9475,22.9475,22.939,22.939,5600.0
2014-08-13 11:25:00,27.02,27.03,27.02,27.02,13200.0,22.939,22.9475,22.939,22.939,13200.0
2014-08-13 11:30:00,27.03,27.06,27.03,27.06,10000.0,22.9475,22.973,22.9475,22.973,10000.0
2014-08-13 11:35:00,27.06,27.07,27.05,27.05,21600.0,22.973,22.9815,22.9645,22.9645,21600.0
2014-08-13 11:40:00,27.05,27.05,27.04,27.05,4400.0,22.9645,22.9645,22.956,22.9645,4400.0
2014-08-13 11:45:00,27.06,27.06,27.05,27.06,2400.0,22.973,22.973,22.9645,22.973,2400.0
2014-08-13 11:50:00,27.06,27.06,27.03,27.04,3200.0,22.973,22.973,22.9475,22.956,3200.0
2014-08-13 11:55:00,27.04,27.04,27.03,27.03,1600.0,22.956,22.956,22.9475,22.9475,1600.0
2014-08-13 12:00:00,27.03,27.03,27.02,27.02,6400.0,22.9475,22.9475,22.939,22.939,6400.0
2014-08-13 12:05:00,27.01,27.01,26.99,26.99,8800.0,22.9305,22.9305,22.9135,22.9135,8800.0
2014-08-13 12:10:00,26.99,26.99,26.98,26.99,8400.0,22.9135,22.9135,22.9051,22.9135,8400.0
2014-08-13 12:15:00,26.98,26.98,26.97,26.98,6000.0,22.9051,22.9051,22.8966,22.9051,6000.0
2014-08-13 12:20:00,26.98,26.99,26.98,26.99,2800.0,22.9051,22.9135,22.9051,22.9135,2800.0
2014-08-13 12:25:00,26.99,27.0,26.99,27.0,6000.0,22.9135,22.922,22.9135,22.922,6000.0
2014-08-13 12:30:00,27.0,27.0,27.0,27.0,1600.0,22.922,22.922,22.922,22.922,1600.0
2014-08-13 12:35:00,27.0,27.0,27.0,27.0,400.0,22.922,22.922,22.922,22.922,400.0
2014-08-13 12:40:00,26.98,26.99,26.98,26.99,1600.0,22.9051,22.9135,22.9051,22.9135,1600.0
2014-08-13 12:45:00,26.99,27.01,26.99,27.01,10000.0,22.9135,22.9305,22.9135,22.9305,10000.0
2014-08-13 12:50:00,27.0,27.0,26.99,26.99,3600.0,22.922,22.922,22.9135,22.9135,3600.0
2014-08-13 12:55:00,26.98,26.98,26.97,26.98,4800.0,22.9051,22.9051,22.8966,22.9051,4800.0
2014-08-13 13:00:00,26.98,26.99,26.98,26.98,7600.0,22.9051,22.9135,22.9051,22.9051,7600.0
2014-08-13 13:05:00,26.98,26.99,26.98,26.98,2000.0,22.9051,22.9135,22.9051,22.9051,2000.0
2014-08-13 13:10:00,26.99,26.99,26.98,26.98,18800.0,22.9135,22.9135,22.9051,22.9051,18800.0
2014-08-13 13:15:00,26.98,26.99,26.98,26.99,11200.0,22.9051,22.9135,22.9051,22.9135,11200.0
2014-08-13 13:20:00,26.98,26.98,26.97,26.98,5200.0,22.9051,22.9051,22.8966,22.9051,5200.0
2014-08-13 13:25:00,26.98,26.98,26.97,26.97,2400.0,22.9051,22.9051,22.8966,22.8966,2400.0
2014-08-13 13:30:00,26.98,26.98,26.97,26.97,4400.0,22.9051,22.9051,22.8966,22.8966,4400.0
2014-08-13 13:35:00,26.98,27.0,26.98,27.0,4000.0,22.9051,22.922,22.9051,22.922,4000.0
2014-08-13 13:40:00,27.0,27.01,27.0,27.0,15200.0,22.922,22.9305,22.922,22.922,15200.0
2014-08-13 13:45:00,27.0,27.0,27.0,27.0,400.0,22.922,22.922,22.922,22.922,400.0
2014-08-13 13:50:00,26.99,27.0,26.99,27.0,2400.0,22.9135,22.922,22.9135,22.922,2400.0
2014-08-13 13:55:00,27.0,27.0,26.99,27.0,5600.0,22.922,22.922,22.9135,22.922,5600.0
2014-08-13 14:00:00,27.0,27.0,26.99,26.99,2800.0,22.922,22.922,22.9135,22.9135,2800.0
2014-08-13 14:05:00,26.99,26.99,26.98,26.98,2000.0,22.9135,22.9135,22.9051,22.9051,2000.0
2014-08-13 14:10:00,26.97,26.98,26.96,26.96,24800.0,22.8966,22.9051,22.8881,22.8881,24800.0
2014-08-13 14:15:00,26.97,26.97,26.97,26.97,3600.0,22.8966,22.8966,22.8966,22.8966,3600.0
2014-08-13 14:20:00,26.96,26.96,26.96,26.96,800.0,22.8881,22.8881,22.8881,22.8881,800.0
2014-08-13 14:25:00,26.96,26.98,26.96,26.98,15600.0,22.8881,22.9051,22.8881,22.9051,15600.0
2014-08-13 14:30:00,26.98,26.98,26.97,26.97,2800.0,22.9051,22.9051,22.8966,22.8966,2800.0
2014-08-13 14:35:00,26.98,26.99,26.98,26.98,8800.0,22.9051,22.9135,22.9051,22.9051,8800.0
2014-08-13 14:40:00,26.98,26.99,26.98,26.99,1200.0,22.9051,22.9135,22.9051,22.9135,1200.0
2014-08-13 14:45:00,26.99,26.99,26.98,26.98,3200.0,22.9135,22.9135,22.9051,22.9051,3200.0
2014-08-13 14:50:00,26.99,26.99,26.98,26.99,2000.0,22.9135,22.9135,22.9051,22.9135,2000.0
2014-08-13 14:55:00,26.98,27.0,26.98,26.99,18400.0,22.9051,22.922,22.9051,22.9135,18400.0
2014-08-13 15:00:00,26.99,26.99,26.97,26.98,5200.0,22.9135,22.9135,22.8966,22.9051,5200.0
2014-08-13 15:05:00,26.98,26.99,26.97,26.99,3600.0,22.9051,22.9135,22.8966,22.9135,3600.0
2014-08-13 15:10:00,26.98,26.99,26.98,26.99,8000.0,22.9051,22.9135,22.9051,22.9135,8000.0
2014-08-13 15:15:00,26.98,26.99,26.98,26.98,4000.0,22.9051,22.9135,22.9051,22.9051,4000.0
2014-08-13 15:20:00,26.99,26.99,26.98,26.98,2400.0,22.9135,22.9135,22.9051,22.9051,2400.0
2014-08-13 15:25:00,26.99,26.99,26.98,26.98,1600.0,22.9135,22.9135,22.9051,22.9051,1600.0
2014-08-13 15:30:00,26.98,26.98,26.97,26.98,2000.0,22.9051,22.9051,22.8966,22.9051,2000.0
2014-08-13 15:35:00,26.97,26.98,26.97,26.97,13200.0,22.8966,22.9051,22.8966,22.8966,13200.0
2014-08-13 15:40:00,26.97,26.98,26.97,26.97,14800.0,22.8966,22.9051,22.8966,22.8966,14800.0
2014-08-13 15:45:00,26.98,26.99,26.98,26.98,10000.0,22.9051,22.9135,22.9051,22.9051,10000.0
2014-08-13 15:50:00,26.98,26.99,26.98,26.98,5200.0,22.9051,22.9135,22.9051,22.9051,5200.0
2014-08-13 15:55:00,26.98,26.99,26.97,26.99,75600.0,22.9051,22.9135,22.8966,22.9135,75600.0
2014-08-14 09:30:00,27.0,27.06,27.0,27.04,26000.0,22.922,22.973,22.922,22.956,26000.0
2014-08-14 09:35:00,27.04,27.07,27.04,27.06,6400.0,22.956,22.9815,22.956,22.973,6400.0
2014-08-14 09:40:00,27.04,27.05,27.04,27.05,5600.0,22.956,22.9645,22.956,22.9645,5600.0
2014-08-14 09:45:00,27.05,27.06,27.03,27.04,8800.0,22.9645,22.973,22.9475,22.956,8800.0
2014-08-14 09:50:00,27.04,27.05,27.01,27.01,3200.0,22.956,22.9645,22.9305,22.9305,3200.0
2014-08-14 09:55:00,27.02,27.03,27.02,27.02,3600.0,22.939,22.9475,22.939,22.939,3600.0
2014-08-14 10:00:00,27.02,27.03,26.98,26.99,12000.0,22.939,22.9475,22.9051,22.9135,12000.0
2014-08-14 10:05:00,26.97,26.99,26.95,26.96,1600.0,22.8966,22.9135,22.8796,22.8881,1600.0
2014-08-14 10:10:00,26.97,26.98,26.97,26.98,3200.0,22.8966,22.9051,22.8966,22.9051,3200.0
2014-08-14 10:15:00,26.97,27.0,26.97,26.98,76000.0,22.8966,22.922,22.8966,22.9051,76000.0
2014-08-14 10:20:00,26.99,27.01,26.98,27.0,48800.0,22.9135,22.9305,22.9051,22.922,48800.0
2014-08-14 10:25:00,27.0,27.0,26.99,26.99,8800.0,22.922,22.922,22.9135,22.9135,8800.0
2014-08-14 10:30:00,27.0,27.02,27.0,27.01,5600.0,22.922,22.939,22.922,22.9305,5600.0
2014-08-14 10:35:00,27.02,27.02,27.0,27.0,4400.0,22.939,22.939,22.922,22.922,4400.0
2014-08-14 10:40:00,27.01,27.03,27.01,27.03,12400.0,22.9305,22.9475,22.9305,22.9475,12400.0
2014-08-14 10:45:00,27.03,27.03,27.03,27.03,3200.0,22.9475,22.9475,22.9475,22.9475,3200.0
2014-08-14 10:50:00,27.02,27.02,27.0,27.0,4000.0,22.939,22.939,22.922,22.922,4000.0
2014-08-14 10:55:00,27.0,27.01,27.0,27.0,1200.0,22.922,22.9305,22.922,22.922,1200.0
2014-08-14 11:00:00,27.0,27.02,27.0,27.02,4400.0,22.922,22.939,22.922,22.939,4400.0
2014-08-14 11:05:00,27.02,27.02,27.01,27.02,8400.0,22.939,22.939,22.9305,22.939,8400.0
2014-08-14 11:10:00,27.03,27.03,27.01,27.01,94000.0,22.9475,22.9475,22.9305,22.9305,94000.0
2014-08-14 11:15:00,27.01,27.01,27.01,27.01,352400.0,22.9305,22.9305,22.9305,22.9305,352400.0
2014-08-14 11:20:00,27.01,27.02,27.0,27.02,118400.0,22.9305,22.939,22.922,22.939,118400.0
2014-08-14 11:25:00,27.01,27.01,27.0,27.0,60000.0,22.9305,22.9305,22.922,22.922,60000.0
2014-08-14 11:30:00,27.0,27.01,26.98,26.99,58000.0,22.922,22.9305,22.9051,22.9135,58000.0
2014-08-14 11:35:00,26.99,26.99,26.98,26.98,6400.0,22.9135,22.9135,22.9051,22.9051,6400.0
2014-08-14 11:40:00,26.99,26.99,26.99,26.99,2000.0,22.9135,22.9135,22.9135,22.9135,2000.0
2014-08-14 11:45:00,27.0,27.0,26.99,27.0,3200.0,22.922,22.922,22.9135,22.922,3200.0
2014-08-14 11:50:00,26.99,27.0,26.99,26.99,2000.0,22.9135,22.922,22.9135,22.9135,2000.0
2014-08-14 11:55:00,27.0,27.02,27.0,27.02,2800.0,22.922,22.939,22.922,22.939,2800.0
2014-08-14 12:00:00,27.02,27.03,27.02,27.03,5600.0,22.939,22.9475,22.939,22.9475,5600.0
2014-08-14 12:05:00,27.03,27.03,27.02,27.02,6800.0,22.9475,22.9475,22.939,22.939,6800.0
2014-08-14 12:10:00,27.03,27.03,27.02,27.02,1200.0,22.9475,22.9475,22.939,22.939,1200.0
2014-08-14 12:15:00,27.02,27.02,27.02,27.02,2800.0,22.939,22.939,22.939,22.939,2800.0
2014-08-14 12:20:00,27.02,27.03,27.02,27.03,800.0,22.939,22.9475,22.939,22.9475,800.0
2014-08-14 12:25:00,27.02,27.03,27.01,27.03,5600.0,22.939,22.9475,22.9305,22.9475,5600.0
2014-08-14 12:30:00,27.02,27.03,27.02,27.02,4000.0,22.939,22.9475,22.939,22.939,4000.0
2014-08-14 12:35:00,27.02,27.02,27.02,27.02,400.0,22.939,22.939,22.939,22.939,400.0
2014-08-14 12:40:00,27.02,27.03,27.02,27.03,2400.0,22.939,22.9475,22.939,22.9475,2400.0
2014-08-14 12:45:00,27.02,27.03,27.02,27.03,2800.0,22.939,22.9475,22.939,22.9475,2800.0
2014-08-14 12:50:00,27.03,27.04,27.02,27.04,7200.0,22.9475,22.956,22.939,22.956,7200.0
2014-08-14 12:55:00,27.04,27.04,27.03,27.03,6800.0,22.956,22.956,22.9475,22.9475,6800.0
2014-08-14 13:00:00,27.03,27.04,27.03,27.03,11200.0,22.9475,22.956,22.9475,22.9475,11200.0
2014-08-14 13:05:00,27.04,27.04,27.02,27.02,18000.0,22.956,22.956,22.939,22.939,18000.0
2014-08-14 13:10:00,27.03,27.04,27.03,27.04,4800.0,22.9475,22.956,22.9475,22.956,4800.0
2014-08-14 13:15:00,27.04,27.05,27.04,27.04,4800.0,22.956,22.9645,22.956,22.956,4800.0
2014-08-14 13:20:00,27.04,27.05,27.04,27.04,3200.0,22.956,22.9645,22.956,22.956,3200.0
2014-08-14 13:25:00,27.03,27.04,27.03,27.03,4000.0,22.9475,22.956,22.9475,22.9475,4000.0
2014-08-14 13:30:00,27.0,27.01,27.0,27.0,3200.0,22.922,22.9305,22.922,22.922,3200.0
2014-08-14 13:35:00,27.0,27.0,27.0,27.0,3600.0,22.922,22.922,22.922,22.922,3600.0
2014-08-14 13:40:00,27.0,27.0,26.97,26.98,54000.0,22.922,22.922,22.8966,22.9051,54000.0
2014-08-14 13:45:00,26.98,26.98,26.97,26.97,16000.0,22.9051,22.9051,22.8966,22.8966,16000.0
2014-08-14 13:50:00,26.97,26.98,26.97,26.98,34400.0,22.8966,22.9051,22.8966,22.9051,34400.0
2014-08-14 13:55:00,26.98,26.99,26.97,26.99,15200.0,22.9051,22.9135,22.8966,22.9135,15200.0
2014-08-14 14:00:00,26.99,26.99,26.98,26.98,7200.0,22.9135,22.9135,22.9051,22.9051,7200.0
2014-08-14 14:05:00,26.98,26.99,26.98,26.98,12800.0,22.9051,22.9135,22.9051,22.9051,12800.0
2014-08-14 14:10:00,26.98,26.99,26.98,26.98,9200.0,22.9051,22.9135,22.9051,22.9051,9200.0
2014-08-14 14:15:00,26.98,26.98,26.98,26.98,2000.0,22.9051,22.9051,22.9051,22.9051,2000.0
2014-08-14 14:20:00,26.98,26.99,26.98,26.99,4800.0,22.9051,22.9135,22.9051,22.9135,4800.0
2014-08-14 14:25:00,26.99,26.99,26.98,26.98,2000.0,22.9135,22.9135,22.9051,22.9051,2000.0
2014-08-14 14:30:00,27.0,27.0,27.0,27.0,14000.0,22.922,22.922,22.922,22.922,14000.0
2014-08-14 14:35:00,27.01,27.02,27.01,27.01,10800.0,22.9305,22.939,22.9305,22.9305,10800.0
2014-08-14 14:40:00,27.02,27.02,27.01,27.01,3200.0,22.939,22.939,22.9305,22.9305,3200.0
2014-08-14 14:45:00,27.01,27.02,27.0,27.01,17600.0,22.9305,22.939,22.922,22.9305,17600.0
2014-08-14 14:50:00,27.0,27.01,27.0,27.0,4800.0,22.922,22.9305,22.922,22.922,4800.0
2014-08-14 14:55:00,27.01,27.01,27.0,27.0,1600.0,22.9305,22.9305,22.922,22.922,1600.0
2014-08-14 15:00:00,27.01,27.02,27.0,27.02,3600.0,22.9305,22.939,22.922,22.939,3600.0
2014-08-14 15:05:00,27.02,27.02,27.02,27.02,2000.0,22.939,22.939,22.939,22.939,2000.0
2014-08-14 15:10:00,27.02,27.03,27.01,27.03,7600.0,22.939,22.9475,22.9305,22.9475,7600.0
2014-08-14 15:15:00,27.02,27.02,27.02,27.02,4000.0,22.939,22.939,22.939,22.939,4000.0
2014-08-14 15:20:00,27.02,27.02,27.02,27.02,2000.0,22.939,22.939,22.939,22.939,2000.0
2014-08-14 15:25:00,27.02,27.02,27.01,27.01,5600.0,22.939,22.939,22.9305,22.9305,5600.0
2014-08-14 15:30:00,27.02,27.02,27.02,27.02,800.0,22.939,22.939,22.939,22.939,800.0
2014-08-14 15:35:00,27.01,27.02,27.01,27.01,3200.0,22.9305,22.939,22.9305,22.9305,3200.0
2014-08-14 15:40:00,27.01,27.01,27.0,27.0,4000.0,22.9305,22.9305,22.922,22.922,4000.0
2014-08-14 15:45:00,27.01,27.01,27.01,27.01,8800.0,22.9305,22.9305,22.9305,22.9305,8800.0
2014-08-14 15:50:00,27.01,27.02,27.01,27.02,9600.0,22.9305,22.939,22.9305,22.939,9600.0
2014-08-14 15:55:00,27.01,27.02,27.01,27.02,37200.0,22.9305,22.939,22.9305,22.939,37200.0
2014-08-15 09:30:00,27.19,27.28,27.19,27.22,375600.0,23.0833,23.1597,23.0833,23.1088,375600.0
2014-08-15 09:35:00,27.21,27.21,27.18,27.2,53600.0,23.1003,23.1003,23.0748,23.0918,53600.0
2014-08-15 09:40:00,27.18,27.2,27.15,27.15,30400.0,23.0748,23.0918,23.0494,23.0494,30400.0
2014-08-15 09:45:00,27.15,27.19,27.15,27.16,136000.0,23.0494,23.0833,23.0494,23.0579,136000.0
2014-08-15 09:50:00,27.16,27.18,27.15,27.18,17200.0,23.0579,23.0748,23.0494,23.0748,17200.0
2014-08-15 09:55:00,27.18,27.19,27.17,27.19,12000.0,23.0748,23.0833,23.0664,23.0833,12000.0
2014-08-15 10:00:00,27.19,27.23,27.19,27.21,18800.0,23.0833,23.1173,23.0833,23.1003,18800.0
2014-08-15 10:05:00,27.21,27.22,27.21,27.21,19600.0,23.1003,23.1088,23.1003,23.1003,19600.0
2014-08-15 10:10:00,27.22,27.23,27.2,27.2,31600.0,23.1088,23.1173,23.0918,23.0918,31600.0
2014-08-15 10:15:00,27.2,27.2,27.18,27.19,60400.0,23.0918,23.0918,23.0748,23.0833,60400.0
2014-08-15 10:20:00,27.19,27.21,27.19,27.21,24800.0,23.0833,23.1003,23.0833,23.1003,24800.0
2014-08-15 10:25:00,27.21,27.22,27.2,27.22,25200.0,23.1003,23.1088,23.0918,23.1088,25200.0
2014-08-15 10:30:00,27.21,27.24,27.21,27.22,30400.0,23.1003,23.1258,23.1003,23.1088,30400.0
2014-08-15 10:35:00,27.23,27.23,27.22,27.23,15200.0,23.1173,23.1173,23.1088,23.1173,15200.0
2014-08-15 10:40:00,27.23,27.23,27.13,27.13,50000.0,23.1173,23.1173,23.0324,23.0324,50000.0
2014-08-15 10:45:00,27.12,27.13,27.05,27.08,39600.0,23.0239,23.0324,22.9645,22.99,39600.0
2014-08-15 10:50:00,27.08,27.08,27.01,27.02,49200.0,22.99,22.99,22.9305,22.939,49200.0
2014-08-15 10:55:00,27.02,27.03,26.93,27.03,51200.0,22.939,22.9475,22.8626,22.9475,51200.0
2014-08-15 11:00:00,27.03,27.03,26.97,26.97,48400.0,22.9475,22.9475,22.8966,22.8966,48400.0
2014-08-15 11:05:00,26.97,27.0,26.94,26.97,41200.0,22.8966,22.922,22.8711,22.8966,41200.0
2014-08-15 11:10:00,26.98,27.01,26.96,26.99,70800.0,22.9051,22.9305,22.8881,22.9135,70800.0
2014-08-15 11:15:00,27.0,27.0,26.98,26.99,13200.0,22.922,22.922,22.9051,22.9135,13200.0
2014-08-15 11:20:00,26.98,26.99,26.94,26.95,32800.0,22.9051,22.9135,22.8711,22.8796,32800.0
2014-08-15 11:25:00,26.95,26.98,26.92,26.97,37600.0,22.8796,22.9051,22.8541,22.8966,37600.0
2014-08-15 11:30:00,26.95,26.96,26.92,26.92,40800.0,22.8796,22.8881,22.8541,22.8541,40800.0
2014-08-15 11:35:00,26.92,26.93,26.91,26.93,18400.0,22.8541,22.8626,22.8456,22.8626,18400.0
2014-08-15 11:40:00,26.93,26.95,26.92,26.95,20000.0,22.8626,22.8796,22.8541,22.8796,20000.0
2014-08-15 11:45:00,26.95,26.96,26.91,26.92,44000.0,22.8796,22.8881,22.8456,22.8541,44000.0
2014-08-15 11:50:00,26.92,26.92,26.81,26.81,73600.0,22.8541,22.8541,22.7607,22.7607,73600.0
2014-08-15 11:55:00,26.81,26.82,26.77,26.81,30800.0,22.7607,22.7692,22.7268,22.7607,30800.0
2014-08-15 12:00:00,26.81,26.81,26.74,26.77,39200.0,22.7607,22.7607,22.7013,22.7268,39200.0
2014-08-15 12:05:00,26.79,26.82,26.78,26.82,20800.0,22.7438,22.7692,22.7353,22.7692,20800.0
2014-08-15 12:10:00,26.81,26.82,26.8,26.8,26000.0,22.7607,22.7692,22.7522,22.7522,26000.0
2014-08-15 12:15:00,26.79,26.8,26.77,26.8,22800.0,22.7438,22.7522,22.7268,22.7522,22800.0
2014-08-15 12:20:00,26.8,26.81,26.75,26.81,28400.0,22.7522,22.7607,22.7098,22.7607,28400.0
2014-08-15 12:25:00,26.81,26.84,26.81,26.83,25600.0,22.7607,22.7862,22.7607,22.7777,25600.0
2014-08-15 12:30:00,26.84,26.84,26.81,26.81,12400.0,22.7862,22.7862,22.7607,22.7607,12400.0
2014-08-15 12:35:00,26.82,26.86,26.82,26.86,32400.0,22.7692,22.8032,22.7692,22.8032,32400.0
2014-08-15 12:40:00,26.85,26.88,26.85,26.88,18400.0,22.7947,22.8202,22.7947,22.8202,18400.0
2014-08-15 12:45:00,26.89,26.89,26.85,26.86,66000.0,22.8286,22.8286,22.7947,22.8032,66000.0
2014-08-15 12:50:00,26.86,26.86,26.83,26.85,78000.0,22.8032,22.8032,22.7777,22.7947,78000.0
2014-08-15 12:55:00,26.85,26.87,26.85,26.86,92800.0,22.7947,22.8117,22.7947,22.8032,92800.0
2014-08-15 13:00:00,26.85,26.85,26.8,26.81,104000.0,22.7947,22.7947,22.7522,22.7607,104000.0
2014-08-15 13:05:00,26.81,26.84,26.8,26.83,22400.0,22.7607,22.7862,22.7522,22.7777,22400.0
2014-08-15 13:10:00,26.84,26.84,26.82,26.83,7600.0,22.7862,22.7862,22.7692,22.7777,7600.0
2014-08-15 13:15:00,26.82,26.85,26.82,26.84,8000.0,22.7692,22.7947,22.7692,22.7862,8000.0
2014-08-15 13:20:00,26.84,26.84,26.81,26.83,15600.0,22.7862,22.7862,22.7607,22.7777,15600.0
2014-08-15 13:25:00,26.83,26.84,26.83,26.84,4400.0,22.7777,22.7862,22.7777,22.7862,4400.0
2014-08-15 13:30:00,26.84,26.84,26.83,26.83,8400.0,22.7862,22.7862,22.7777,22.7777,8400.0
2014-08-15 13:35:00,26.84,26.84,26.81,26.82,10800.0,22.7862,22.7862,22.7607,22.7692,10800.0
2014-08-15 13:40:00,26.83,26.84,26.83,26.83,14800.0,22.7777,22.7862,22.7777,22.7777,14800.0
2014-08-15 13:45:00,26.82,26.84,26.82,26.82,10800.0,22.7692,22.7862,22.7692,22.7692,10800.0
2014-08-15 13:50:00,26.82,26.83,26.8,26.8,7600.0,22.7692,22.7777,22.7522,22.7522,7600.0
2014-08-15 13:55:00,26.8,26.83,26.8,26.83,409600.0,22.7522,22.7777,22.7522,22.7777,409600.0
2014-08-15 14:00:00,26.83,26.84,26.82,26.82,83600.0,22.7777,22.7862,22.7692,22.7692,83600.0
2014-08-15 14:05:00,26.84,26.84,26.84,26.84,6400.0,22.7862,22.7862,22.7862,22.7862,6400.0
2014-08-15 14:10:00,26.83,26.85,26.83,26.85,4400.0,22.7777,22.7947,22.7777,22.7947,4400.0
2014-08-15 14:15:00,26.85,26.86,26.85,26.85,9200.0,22.7947,22.8032,22.7947,22.7947,9200.0
2014-08-15 14:20:00,26.85,26.88,26.85,26.88,10800.0,22.7947,22.8202,22.7947,22.8202,10800.0
2014-08-15 14:25:00,26.9,26.95,26.89,26.95,18400.0,22.8371,22.8796,22.8286,22.8796,18400.0
2014-08-15 14:30:00,26.95,26.97,26.94,26.94,4000.0,22.8796,22.8966,22.8711,22.8711,4000.0
2014-08-15 14:35:00,26.95,26.96,26.95,26.96,5200.0,22.8796,22.8881,22.8796,22.8881,5200.0
2014-08-15 14:40:00,26.96,27.0,26.96,26.99,14400.0,22.8881,22.922,22.8881,22.9135,14400.0
2014-08-15 14:45:00,26.99,27.0,26.99,26.99,11200.0,22.9135,22.922,22.9135,22.9135,11200.0
2014-08-15 14:50:00,26.99,26.99,26.98,26.98,6000.0,22.9135,22.9135,22.9051,22.9051,6000.0
2014-08-15 14:55:00,26.97,26.97,26.95,26.96,7600.0,22.8966,22.8966,22.8796,22.8881,7600.0
2014-08-15 15:00:00,26.96,26.97,26.95,26.96,12400.0,22.8881,22.8966,22.8796,22.8881,12400.0
2014-08-15 15:05:00,26.95,26.97,26.95,26.96,7200.0,22.8796,22.8966,22.8796,22.8881,7200.0
2014-08-15 15:10:00,26.97,26.97,26.96,26.96,10000.0,22.8966,22.8966,22.8881,22.8881,10000.0
2014-08-15 15:15:00,26.96,26.97,26.96,26.96,4400.0,22.8881,22.8966,22.8881,22.8881,4400.0
2014-08-15 15:20:00,26.95,26.95,26.94,26.94,12400.0,22.8796,22.8796,22.8711,22.8711,12400.0
2014-08-15 15:25:00,26.95,26.96,26.94,26.94,36400.0,22.8796,22.8881,22.8711,22.8711,36400.0
2014-08-15 15:30:00,26.94,26.96,26.93,26.96,6000.0,22.8711,22.8881,22.8626,22.8881,6000.0
2014-08-15 15:35:00,26.96,26.97,26.96,26.96,13200.0,22.8881,22.8966,22.8881,22.8881,13200.0
2014-08-15 15:40:00,26.96,26.96,26.96,26.96,4800.0,22.8881,22.8881,22.8881,22.8881,4800.0
2014-08-15 15:45:00,26.97,26.98,26.96,26.97,28400.0,22.8966,22.9051,22.8881,22.8966,28400.0
2014-08-15 15:50:00,26.97,27.0,26.97,27.0,14400.0,22.8966,22.922,22.8966,22.922,14400.0
2014-08-15 15:55:00,27.0,27.0,26.98,27.0,142000.0,22.922,22.922,22.9051,22.922,142000.0
2014-08-18 09:30:00,27.25,27.27,27.21,27.21,65600.0,23.1343,23.1513,23.1003,23.1003,65600.0
2014-08-18 09:35:00,27.22,27.22,27.2,27.2,15200.0,23.1088,23.1088,23.0918,23.0918,15200.0
2014-08-18 09:40:00,27.2,27.2,27.18,27.2,10800.0,23.0918,23.0918,23.0748,23.0918,10800.0
2014-08-18 09:45:00,27.21,27.22,27.18,27.19,18000.0,23.1003,23.1088,23.0748,23.0833,18000.0
2014-08-18 09:50:00,27.19,27.24,27.19,27.24,8800.0,23.0833,23.1258,23.0833,23.1258,8800.0
2014-08-18 09:55:00,27.24,27.25,27.23,27.24,9200.0,23.1258,23.1343,23.1173,23.1258,9200.0
2014-08-18 10:00:00,27.25,27.25,27.23,27.23,4000.0,23.1343,23.1343,23.1173,23.1173,4000.0
2014-08-18 10:05:00,27.22,27.24,27.2,27.23,41200.0,23.1088,23.1258,23.0918,23.1173,41200.0
2014-08-18 10:10:00,27.23,27.24,27.22,27.24,13200.0,23.1173,23.1258,23.1088,23.1258,13200.0
2014-08-18 10:15:00,27.25,27.27,27.25,27.27,10000.0,23.1343,23.1513,23.1343,23.1513,10000.0
2014-08-18 10:20:00,27.26,27.27,27.25,27.27,4800.0,23.1428,23.1513,23.1343,23.1513,4800.0
2014-08-18 10:25:00,27.27,27.27,27.25,27.25,11600.0,23.1513,23.1513,23.1343,23.1343,11600.0
2014-08-18 10:30:00,27.26,27.26,27.25,27.26,18800.0,23.1428,23.1428,23.1343,23.1428,18800.0
2014-08-18 10:35:00,27.26,27.3,27.26,27.29,9200.0,23.1428,23.1767,23.1428,23.1682,9200.0
2014-08-18 10:40:00,27.3,27.3,27.29,27.3,11200.0,23.1767,23.1767,23.1682,23.1767,11200.0
2014-08-18 10:45:00,27.31,27.32,27.31,27.31,10400.0,23.1852,23.1937,23.1852,23.1852,10400.0
2014-08-18 10:50:00,27.32,27.33,27.32,27.33,8000.0,23.1937,23.2022,23.1937,23.2022,8000.0
2014-08-18 10:55:00,27.33,27.35,27.33,27.34,26000.0,23.2022,23.2192,23.2022,23.2107,26000.0
2014-08-18 11:00:00,27.35,27.36,27.33,27.33,10800.0,23.2192,23.2277,23.2022,23.2022,10800.0
2014-08-18 11:05:00,27.33,27.33,27.32,27.32,5200.0,23.2022,23.2022,23.1937,23.1937,5200.0
2014-08-18 11:10:00,27.32,27.33,27.32,27.33,10400.0,23.1937,23.2022,23.1937,23.2022,10400.0
2014-08-18 11:15:00,27.33,27.33,27.32,27.32,5600.0,23.2022,23.2022,23.1937,23.1937,5600.0
2014-08-18 11:20:00,27.32,27.33,27.32,27.33,20400.0,23.1937,23.2022,23.1937,23.2022,20400.0
2014-08-18 11:25:00,27.33,27.35,27.33,27.35,11600.0,23.2022,23.2192,23.2022,23.2192,11600.0
2014-08-18 11:30:00,27.35,27.36,27.33,27.33,16800.0,23.2192,23.2277,23.2022,23.2022,16800.0
2014-08-18 11:35:00,27.33,27.34,27.33,27.34,7600.0,23.2022,23.2107,23.2022,23.2107,7600.0
2014-08-18 11:40:00,27.33,27.33,27.32,27.32,9200.0,23.2022,23.2022,23.1937,23.1937,9200.0
2014-08-18 11:45:00,27.32,27.33,27.31,27.31,4800.0,23.1937,23.2022,23.1852,23.1852,4800.0
2014-08-18 11:50:00,27.32,27.33,27.31,27.32,33200.0,23.1937,23.2022,23.1852,23.1937,33200.0
2014-08-18 11:55:00,27.32,27.32,27.31,27.32,33200.0,23.1937,23.1937,23.1852,23.1937,33200.0
2014-08-18 12:00:00,27.32,27.36,27.32,27.36,38400.0,23.1937,23.2277,23.1937,23.2277,38400.0
2014-08-18 12:05:00,27.38,27.39,27.37,27.39,16400.0,23.2446,23.2531,23.2362,23.2531,16400.0
2014-08-18 12:10:00,27.39,27.39,27.38,27.38,7600.0,23.2531,23.2531,23.2446,23.2446,7600.0
2014-08-18 12:15:00,27.38,27.38,27.37,27.38,12800.0,23.2446,23.2446,23.2362,23.2446,12800.0
2014-08-18 12:20:00,27.38,27.38,27.37,27.37,2000.0,23.2446,23.2446,23.2362,23.2362,2000.0
2014-08-18 12:25:00,27.38,27.39,27.37,27.37,8000.0,23.2446,23.2531,23.2362,23.2362,8000.0
2014-08-18 12:30:00,27.37,27.37,27.36,27.36,29200.0,23.2362,23.2362,23.2277,23.2277,29200.0
2014-08-18 12:35:00,27.36,27.37,27.36,27.36,382400.0,23.2277,23.2362,23.2277,23.2277,382400.0
2014-08-18 12:40:00,27.36,27.36,27.35,27.36,7200.0,23.2277,23.2277,23.2192,23.2277,7200.0
2014-08-18 12:45:00,27.35,27.36,27.35,27.36,3600.0,23.2192,23.2277,23.2192,23.2277,3600.0
2014-08-18 12:50:00,27.35,27.35,27.34,27.35,14000.0,23.2192,23.2192,23.2107,23.2192,14000.0
2014-08-18 12:55:00,27.35,27.35,27.34,27.34,3200.0,23.2192,23.2192,23.2107,23.2107,3200.0
2014-08-18 13:00:00,27.34,27.34,27.33,27.33,2400.0,23.2107,23.2107,23.2022,23.2022,2400.0
2014-08-18 13:05:00,27.33,27.35,27.33,27.34,8800.0,23.2022,23.2192,23.2022,23.2107,8800.0
2014-08-18 13:10:00,27.34,27.35,27.34,27.35,19600.0,23.2107,23.2192,23.2107,23.2192,19600.0
2014-08-18 13:15:00,27.35,27.35,27.33,27.33,5600.0,23.2192,23.2192,23.2022,23.2022,5600.0
2014-08-18 13:20:00,27.34,27.34,27.33,27.33,4400.0,23.2107,23.2107,23.2022,23.2022,4400.0
2014-08-18 13:25:00,27.33,27.34,27.33,27.34,4000.0,23.2022,23.2107,23.2022,23.2107,4000.0
2014-08-18 13:30:00,27.34,27.35,27.34,27.35,3200.0,23.2107,23.2192,23.2107,23.2192,3200.0
2014-08-18 13:35:00,27.34,27.34,27.33,27.33,3600.0,23.2107,23.2107,23.2022,23.2022,3600.0
2014-08-18 13:40:00,27.34,27.34,27.33,27.33,4800.0,23.2107,23.2107,23.2022,23.2022,4800.0
2014-08-18 13:45:00,27.32,27.33,27.32,27.33,4800.0,23.1937,23.2022,23.1937,23.2022,4800.0
2014-08-18 13:50:00,27.33,27.34,27.32,27.33,6000.0,23.2022,23.2107,23.1937,23.2022,6000.0
2014-08-18 13:55:00,27.32,27.32,27.31,27.32,10800.0,23.1937,23.1937,23.1852,23.1937,10800.0
2014-08-18 14:00:00,27.31,27.32,27.3,27.31,83600.0,23.1852,23.1937,23.1767,23.1852,83600.0
2014-08-18 14:05:00,27.31,27.32,27.31,27.31,7200.0,23.1852,23.1937,23.1852,23.1852,7200.0
2014-08-18 14:10:00,27.31,27.32,27.31,27.31,5200.0,23.1852,23.1937,23.1852,23.1852,5200.0
2014-08-18 14:15:00,27.31,27.31,27.3,27.3,2400.0,23.1852,23.1852,23.1767,23.1767,2400.0
2014-08-18 14:20:00,27.3,27.32,27.3,27.32,18800.0,23.1767,23.1937,23.1767,23.1937,18800.0
2014-08-18 14:25:00,27.32,27.32,27.3,27.3,10000.0,23.1937,23.1937,23.1767,23.1767,10000.0
2014-08-18 14:30:00,27.31,27.31,27.31,27.31,3600.0,23.1852,23.1852,23.1852,23.1852,3600.0
2014-08-18 14:35:00,27.31,27.31,27.29,27.29,14000.0,23.1852,23.1852,23.1682,23.1682,14000.0
2014-08-18 14:40:00,27.3,27.3,27.29,27.29,6000.0,23.1767,23.1767,23.1682,23.1682,6000.0
2014-08-18 14:45:00,27.3,27.31,27.29,27.29,6800.0,23.1767,23.1852,23.1682,23.1682,6800.0
2014-08-18 14:50:00,27.29,27.29,27.29,27.29,1600.0,23.1682,23.1682,23.1682,23.1682,1600.0
2014-08-18 14:55:00,27.29,27.31,27.29,27.3,8800.0,23.1682,23.1852,23.1682,23.1767,8800.0
2014-08-18 15:00:00,27.3,27.31,27.3,27.3,16800.0,23.1767,23.1852,23.1767,23.1767,16800.0
2014-08-18 15:05:00,27.3,27.32,27.3,27.32,28000.0,23.1767,23.1937,23.1767,23.1937,28000.0
2014-08-18 15:10:00,27.32,27.33,27.31,27.32,24800.0,23.1937,23.2022,23.1852,23.1937,24800.0
2014-08-18 15:15:00,27.31,27.31,27.31,27.31,49600.0,23.1852,23.1852,23.1852,23.1852,49600.0
2014-08-18 15:20:00,27.31,27.31,27.3,27.3,18400.0,23.1852,23.1852,23.1767,23.1767,18400.0
2014-08-18 15:25:00,27.3,27.31,27.29,27.29,32800.0,23.1767,23.1852,23.1682,23.1682,32800.0
2014-08-18 15:30:00,27.29,27.3,27.29,27.3,37600.0,23.1682,23.1767,23.1682,23.1767,37600.0
2014-08-18 15:35:00,27.29,27.3,27.29,27.3,64800.0,23.1682,23.1767,23.1682,23.1767,64800.0
2014-08-18 15:40:00,27.29,27.3,27.29,27.3,53600.0,23.1682,23.1767,23.1682,23.1767,53600.0
2014-08-18 15:45:00,27.3,27.33,27.3,27.32,134000.0,23.1767,23.2022,23.1767,23.1937,134000.0
2014-08-18 15:50:00,27.33,27.35,27.33,27.34,66000.0,23.2022,23.2192,23.2022,23.2107,66000.0
2014-08-18 15:55:00,27.34,27.4,27.34,27.39,310400.0,23.2107,23.2616,23.2107,23.2531,310400.0
2014-08-19 09:30:00,27.4,27.46,27.39,27.44,55200.0,23.2616,23.3126,23.2531,23.2956,55200.0
2014-08-19 09:35:00,27.45,27.47,27.43,27.45,12000.0,23.3041,23.321,23.2871,23.3041,12000.0
2014-08-19 09:40:00,27.46,27.47,27.46,27.46,8400.0,23.3126,23.321,23.3126,23.3126,8400.0
2014-08-19 09:45:00,27.45,27.47,27.45,27.47,8000.0,23.3041,23.321,23.3041,23.321,8000.0
2014-08-19 09:50:00,27.48,27.5,27.47,27.49,10800.0,23.3295,23.3465,23.321,23.338,10800.0
2014-08-19 09:55:00,27.49,27.52,27.49,27.5,6400.0,23.338,23.3635,23.338,23.3465,6400.0
2014-08-19 10:00:00,27.51,27.53,27.51,27.52,8000.0,23.355,23.372,23.355,23.3635,8000.0
2014-08-19 10:05:00,27.52,27.52,27.5,27.5,18800.0,23.3635,23.3635,23.3465,23.3465,18800.0
2014-08-19 10:10:00,27.51,27.54,27.51,27.53,6000.0,23.355,23.3805,23.355,23.372,6000.0
2014-08-19 10:15:00,27.54,27.54,27.51,27.51,6400.0,23.3805,23.3805,23.355,23.355,6400.0
2014-08-19 10:20:00,27.53,27.53,27.51,27.52,13600.0,23.372,23.372,23.355,23.3635,13600.0
2014-08-19 10:25:00,27.52,27.52,27.5,27.5,14000.0,23.3635,23.3635,23.3465,23.3465,14000.0
2014-08-19 10:30:00,27.5,27.5,27.48,27.48,6800.0,23.3465,23.3465,23.3295,23.3295,6800.0
2014-08-19 10:35:00,27.48,27.51,27.48,27.51,8000.0,23.3295,23.355,23.3295,23.355,8000.0
2014-08-19 10:40:00,27.5,27.52,27.5,27.51,1600.0,23.3465,23.3635,23.3465,23.355,1600.0
2014-08-19 10:45:00,27.53,27.53,27.52,27.53,5200.0,23.372,23.372,23.3635,23.372,5200.0
2014-08-19 10:50:00,27.52,27.54,27.52,27.54,5200.0,23.3635,23.3805,23.3635,23.3805,5200.0
2014-08-19 10:55:00,27.54,27.54,27.54,27.54,3600.0,23.3805,23.3805,23.3805,23.3805,3600.0
2014-08-19 11:00:00,27.53,27.53,27.5,27.51,9200.0,23.372,23.372,23.3465,23.355,9200.0
2014-08-19 11:05:00,27.5,27.5,27.5,27.5,2400.0,23.3465,23.3465,23.3465,23.3465,2400.0
2014-08-19 11:10:00,27.5,27.5,27.5,27.5,12000.0,23.3465,23.3465,23.3465,23.3465,12000.0
2014-08-19 11:15:00,27.5,27.5,27.49,27.49,7200.0,23.3465,23.3465,23.338,23.338,7200.0
2014-08-19 11:20:00,27.5,27.5,27.5,27.5,22400.0,23.3465,23.3465,23.3465,23.3465,22400.0
2014-08-19 11:25:00,27.49,27.52,27.49,27.52,5600.0,23.338,23.3635,23.338,23.3635,5600.0
2014-08-19 11:30:00,27.53,27.53,27.51,27.51,6800.0,23.372,23.372,23.355,23.355,6800.0
2014-08-19 11:35:00,27.52,27.52,27.5,27.5,8400.0,23.3635,23.3635,23.3465,23.3465,8400.0
2014-08-19 11:40:00,27.51,27.52,27.5,27.52,2400.0,23.355,23.3635,23.3465,23.3635,2400.0
2014-08-19 11:45:00,27.52,27.52,27.5,27.51,3600.0,23.3635,23.3635,23.3465,23.355,3600.0
2014-08-19 11:50:00,27.51,27.52,27.5,27.52,7600.0,23.355,23.3635,23.3465,23.3635,7600.0
2014-08-19 11:55:00,27.52,27.54,27.52,27.54,30800.0,23.3635,23.3805,23.3635,23.3805,30800.0
2014-08-19 12:00:00,27.53,27.53,27.52,27.52,3600.0,23.372,23.372,23.3635,23.3635,3600.0
2014-08-19 12:05:00,27.52,27.52,27.52,27.52,10000.0,23.3635,23.3635,23.3635,23.3635,10000.0
2014-08-19 12:10:00,27.52,27.53,27.52,27.53,8800.0,23.3635,23.372,23.3635,23.372,8800.0
2014-08-19 12:15:00,27.52,27.52,27.52,27.52,3600.0,23.3635,23.3635,23.3635,23.3635,3600.0
2014-08-19 12:20:00,27.53,27.54,27.53,27.54,9600.0,23.372,23.3805,23.372,23.3805,9600.0
2014-08-19 12:25:00,27.54,27.55,27.54,27.54,20400.0,23.3805,23.389,23.3805,23.3805,20400.0
2014-08-19 12:30:00,27.54,27.54,27.52,27.53,17200.0,23.3805,23.3805,23.3635,23.372,17200.0
2014-08-19 12:35:00,27.53,27.53,27.52,27.53,12400.0,23.372,23.372,23.3635,23.372,12400.0
2014-08-19 12:40:00,27.53,27.53,27.53,27.53,2000.0,23.372,23.372,23.372,23.372,2000.0
2014-08-19 12:45:00,27.53,27.53,27.52,27.53,2800.0,23.372,23.372,23.3635,23.372,2800.0
2014-08-19 12:50:00,27.53,27.53,27.51,27.51,4400.0,23.372,23.372,23.355,23.355,4400.0
2014-08-19 12:55:00,27.51,27.52,27.51,27.51,7600.0,23.355,23.3635,23.355,23.355,7600.0
2014-08-19 13:00:00,27.51,27.53,27.51,27.53,2800.0,23.355,23.372,23.355,23.372,2800.0
2014-08-19 13:05:00,27.52,27.52,27.52,27.52,2800.0,23.3635,23.3635,23.3635,23.3635,2800.0
2014-08-19 13:10:00,27.52,27.52,27.5,27.5,2800.0,23.3635,23.3635,23.3465,23.3465,2800.0
2014-08-19 13:15:00,27.51,27.51,27.5,27.51,6000.0,23.355,23.355,23.3465,23.355,6000.0
2014-08-19 13:20:00,27.5,27.51,27.5,27.5,18400.0,23.3465,23.355,23.3465,23.3465,18400.0
2014-08-19 13:25:00,27.51,27.52,27.5,27.51,18000.0,23.355,23.3635,23.3465,23.355,18000.0
2014-08-19 13:30:00,27.51,27.51,27.5,27.5,4000.0,23.355,23.355,23.3465,23.3465,4000.0
2014-08-19 13:35:00,27.5,27.5,27.48,27.49,12000.0,23.3465,23.3465,23.3295,23.338,12000.0
2014-08-19 13:40:00,27.49,27.5,27.48,27.49,42000.0,23.338,23.3465,23.3295,23.338,42000.0
2014-08-19 13:45:00,27.49,27.49,27.49,27.49,2800.0,23.338,23.338,23.338,23.338,2800.0
2014-08-19 13:50:00,27.48,27.49,27.48,27.49,5200.0,23.3295,23.338,23.3295,23.338,5200.0
2014-08-19 13:55:00,27.48,27.48,27.47,27.48,3200.0,23.3295,23.3295,23.321,23.3295,3200.0
2014-08-19 14:00:00,27.48,27.5,27.48,27.5,14800.0,23.3295,23.3465,23.3295,23.3465,14800.0
2014-08-19 14:05:00,27.5,27.51,27.5,27.5,37200.0,23.3465,23.355,23.3465,23.3465,37200.0
2014-08-19 14:10:00,27.5,27.51,27.49,27.51,6000.0,23.3465,23.355,23.338,23.355,6000.0
2014-08-19 14:15:00,27.5,27.5,27.5,27.5,16400.0,23.3465,23.3465,23.3465,23.3465,16400.0
2014-08-19 14:20:00,27.5,27.52,27.5,27.51,15200.0,23.3465,23.3635,23.3465,23.355,15200.0
2014-08-19 14:25:00,27.51,27.52,27.5,27.51,7600.0,23.355,23.3635,23.3465,23.355,7600.0
2014-08-19 14:30:00,27.51,27.51,27.5,27.51,5200.0,23.355,23.355,23.3465,23.355,5200.0
2014-08-19 14:35:00,27.5,27.5,27.47,27.49,419600.0,23.3465,23.3465,23.321,23.338,419600.0
2014-08-19 14:40:00,27.49,27.49,27.49,27.49,14400.0,23.338,23.338,23.338,23.338,14400.0
2014-08-19 14:45:00,27.49,27.49,27.48,27.49,42000.0,23.338,23.338,23.3295,23.338,42000.0
2014-08-19 14:50:00,27.49,27.49,27.48,27.48,15600.0,23.338,23.338,23.3295,23.3295,15600.0
2014-08-19 14:55:00,27.49,27.49,27.47,27.48,54800.0,23.338,23.338,23.321,23.3295,54800.0
2014-08-19 15:00:00,27.48,27.5,27.48,27.5,100400.0,23.3295,23.3465,23.3295,23.3465,100400.0
2014-08-19 15:05:00,27.49,27.5,27.48,27.5,5600.0,23.338,23.3465,23.3295,23.3465,5600.0
2014-08-19 15:10:00,27.5,27.5,27.48,27.48,2400.0,23.3465,23.3465,23.3295,23.3295,2400.0
2014-08-19 15:15:00,27.49,27.5,27.49,27.49,19600.0,23.338,23.3465,23.338,23.338,19600.0
2014-08-19 15:20:00,27.48,27.49,27.48,27.49,14800.0,23.3295,23.338,23.3295,23.338,14800.0
2014-08-19 15:25:00,27.48,27.49,27.48,27.49,11200.0,23.3295,23.338,23.3295,23.338,11200.0
2014-08-19 15:30:00,27.49,27.49,27.48,27.48,7200.0,23.338,23.338,23.3295,23.3295,7200.0
2014-08-19 15:35:00,27.49,27.49,27.48,27.49,20800.0,23.338,23.338,23.3295,23.338,20800.0
2014-08-19 15:40:00,27.48,27.5,27.48,27.5,8400.0,23.3295,23.3465,23.3295,23.3465,8400.0
2014-08-19 15:45:00,27.5,27.5,27.49,27.5,18000.0,23.3465,23.3465,23.338,23.3465,18000.0
2014-08-19 15:50:00,27.5,27.51,27.5,27.5,10800.0,23.3465,23.355,23.3465,23.3465,10800.0
2014-08-19 15:55:00,27.5,27.5,27.49,27.49,75200.0,23.3465,23.3465,23.338,23.338,75200.0
2014-08-20 09:30:00,27.35,27.38,27.32,27.33,45200.0,23.2192,23.2446,23.1937,23.2022,45200.0
2014-08-20 09:35:00,27.34,27.36,27.29,27.36,31600.0,23.2107,23.2277,23.1682,23.2277,31600.0
2014-08-20 09:40:00,27.34,27.35,27.28,27.29,36800.0,23.2107,23.2192,23.1597,23.1682,36800.0
2014-08-20 09:45:00,27.28,27.31,27.26,27.3,19600.0,23.1597,23.1852,23.1428,23.1767,19600.0
2014-08-20 09:50:00,27.31,27.32,27.29,27.32,13600.0,23.1852,23.1937,23.1682,23.1937,13600.0
2014-08-20 09:55:00,27.31,27.34,27.3,27.3,13200.0,23.1852,23.2107,23.1767,23.1767,13200.0
2014-08-20 10:00:00,27.32,27.32,27.28,27.28,7600.0,23.1937,23.1937,23.1597,23.1597,7600.0
2014-08-20 10:05:00,27.28,27.31,27.28,27.29,5200.0,23.1597,23.1852,23.1597,23.1682,5200.0
2014-08-20 10:10:00,27.3,27.3,27.27,27.27,7200.0,23.1767,23.1767,23.1513,23.1513,7200.0
2014-08-20 10:15:00,27.27,27.28,27.27,27.28,1200.0,23.1513,23.1597,23.1513,23.1597,1200.0
2014-08-20 10:20:00,27.28,27.32,27.28,27.32,6400.0,23.1597,23.1937,23.1597,23.1937,6400.0
2014-08-20 10:25:00,27.32,27.33,27.32,27.33,4400.0,23.1937,23.2022,23.1937,23.2022,4400.0
2014-08-20 10:30:00,27.34,27.34,27.32,27.32,23200.0,23.2107,23.2107,23.1937,23.1937,23200.0
2014-08-20 10:35:00,27.32,27.32,27.31,27.31,5200.0,23.1937,23.1937,23.1852,23.1852,5200.0
2014-08-20 10:40:00,27.3,27.33,27.3,27.33,5200.0,23.1767,23.2022,23.1767,23.2022,5200.0
2014-08-20 10:45:00,27.32,27.35,27.32,27.33,8800.0,23.1937,23.2192,23.1937,23.2022,8800.0
2014-08-20 10:50:00,27.33,27.36,27.33,27.36,9600.0,23.2022,23.2277,23.2022,23.2277,9600.0
2014-08-20 10:55:00,27.36,27.36,27.35,27.35,8800.0,23.2277,23.2277,23.2192,23.2192,8800.0
2014-08-20 11:00:00,27.37,27.37,27.36,27.36,1600.0,23.2362,23.2362,23.2277,23.2277,1600.0
2014-08-20 11:05:00,27.37,27.37,27.36,27.36,12000.0,23.2362,23.2362,23.2277,23.2277,12000.0
2014-08-20 11:10:00,27.37,27.38,27.37,27.38,3200.0,23.2362,23.2446,23.2362,23.2446,3200.0
2014-08-20 11:15:00,27.37,27.37,27.35,27.35,30400.0,23.2362,23.2362,23.2192,23.2192,30400.0
2014-08-20 11:20:00,27.35,27.36,27.35,27.35,9200.0,23.2192,23.2277,23.2192,23.2192,9200.0
2014-08-20 11:25:00,27.35,27.36,27.35,27.35,18400.0,23.2192,23.2277,23.2192,23.2192,18400.0
2014-08-20 11:30:00,27.35,27.37,27.35,27.35,62000.0,23.2192,23.2362,23.2192,23.2192,62000.0
2014-08-20 11:35:00,27.36,27.37,27.35,27.36,29600.0,23.2277,23.2362,23.2192,23.2277,29600.0
2014-08-20 11:40:00,27.37,27.37,27.36,27.36,14000.0,23.2362,23.2362,23.2277,23.2277,14000.0
2014-08-20 11:45:00,27.36,27.36,27.35,27.36,3200.0,23.2277,23.2277,23.2192,23.2277,3200.0
2014-08-20 11:50:00,27.35,27.35,27.34,27.35,40800.0,23.2192,23.2192,23.2107,23.2192,40800.0
2014-08-20 11:55:00,27.35,27.36,27.35,27.35,8000.0,23.2192,23.2277,23.2192,23.2192,8000.0
2014-08-20 12:00:00,27.34,27.35,27.34,27.35,4000.0,23.2107,23.2192,23.2107,23.2192,4000.0
2014-08-20 12:05:00,27.35,27.35,27.34,27.35,6000.0,23.2192,23.2192,23.2107,23.2192,6000.0
2014-08-20 12:10:00,27.35,27.35,27.34,27.34,30000.0,23.2192,23.2192,23.2107,23.2107,30000.0
2014-08-20 12:15:00,27.35,27.35,27.33,27.33,24800.0,23.2192,23.2192,23.2022,23.2022,24800.0
2014-08-20 12:20:00,27.34,27.34,27.33,27.34,4800.0,23.2107,23.2107,23.2022,23.2107,4800.0
2014-08-20 12:25:00,27.34,27.34,27.33,27.33,4000.0,23.2107,23.2107,23.2022,23.2022,4000.0
2014-08-20 12:30:00,27.34,27.34,27.33,27.33,7600.0,23.2107,23.2107,23.2022,23.2022,7600.0
2014-08-20 12:35:00,27.34,27.34,27.34,27.34,2800.0,23.2107,23.2107,23.2107,23.2107,2800.0
2014-08-20 12:40:00,27.33,27.34,27.33,27.34,6000.0,23.2022,23.2107,23.2022,23.2107,6000.0
2014-08-20 12:45:00,27.34,27.34,27.34,27.34,2000.0,23.2107,23.2107,23.2107,23.2107,2000.0
2014-08-20 12:50:00,27.33,27.34,27.33,27.33,10400.0,23.2022,23.2107,23.2022,23.2022,10400.0
2014-08-20 12:55:00,27.32,27.33,27.32,27.33,13600.0,23.1937,23.2022,23.1937,23.2022,13600.0
2014-08-20 13:00:00,27.33,27.34,27.32,27.33,3600.0,23.2022,23.2107,23.1937,23.2022,3600.0
2014-08-20 13:05:00,27.32,27.34,27.32,27.34,6000.0,23.1937,23.2107,23.1937,23.2107,6000.0
2014-08-20 13:10:00,27.33,27.33,27.33,27.33,2000.0,23.2022,23.2022,23.2022,23.2022,2000.0
2014-08-20 13:15:00,27.34,27.35,27.34,27.34,4800.0,23.2107,23.2192,23.2107,23.2107,4800.0
2014-08-20 13:20:00,27.35,27.35,27.33,27.33,4000.0,23.2192,23.2192,23.2022,23.2022,4000.0
2014-08-20 13:25:00,27.33,27.33,27.33,27.33,400.0,23.2022,23.2022,23.2022,23.2022,400.0
2014-08-20 13:30:00,27.32,27.33,27.32,27.32,6800.0,23.1937,23.2022,23.1937,23.1937,6800.0
2014-08-20 13:35:00,27.32,27.32,27.29,27.3,4400.0,23.1937,23.1937,23.1682,23.1767,4400.0
2014-08-20 13:40:00,27.31,27.31,27.3,27.31,5600.0,23.1852,23.1852,23.1767,23.1852,5600.0
2014-08-20 13:45:00,27.31,27.31,27.29,27.29,23200.0,23.1852,23.1852,23.1682,23.1682,23200.0
2014-08-20 13:50:00,27.28,27.3,27.28,27.3,3200.0,23.1597,23.1767,23.1597,23.1767,3200.0
2014-08-20 13:55:00,27.29,27.29,27.29,27.29,1200.0,23.1682,23.1682,23.1682,23.1682,1200.0
2014-08-20 14:00:00,27.27,27.28,27.24,27.24,16000.0,23.1513,23.1597,23.1258,23.1258,16000.0
2014-08-20 14:05:00,27.24,27.26,27.21,27.25,115200.0,23.1258,23.1428,23.1003,23.1343,115200.0
2014-08-20 14:10:00,27.24,27.27,27.22,27.23,21600.0,23.1258,23.1513,23.1088,23.1173,21600.0
2014-08-20 14:15:00,27.22,27.25,27.22,27.25,10800.0,23.1088,23.1343,23.1088,23.1343,10800.0
2014-08-20 14:20:00,27.24,27.28,27.24,27.27,6800.0,23.1258,23.1597,23.1258,23.1513,6800.0
2014-08-20 14:25:00,27.28,27.28,27.26,27.26,14000.0,23.1597,23.1597,23.1428,23.1428,14000.0
2014-08-20 14:30:00,27.27,27.28,27.27,27.28,17600.0,23.1513,23.1597,23.1513,23.1597,17600.0
2014-08-20 14:35:00,27.29,27.3,27.28,27.28,21200.0,23.1682,23.1767,23.1597,23.1597,21200.0
2014-08-20 14:40:00,27.27,27.27,27.26,27.26,9200.0,23.1513,23.1513,23.1428,23.1428,9200.0
2014-08-20 14:45:00,27.26,27.33,27.26,27.32,19200.0,23.1428,23.2022,23.1428,23.1937,19200.0
2014-08-20 14:50:00,27.32,27.34,27.31,27.34,14000.0,23.1937,23.2107,23.1852,23.2107,14000.0
2014-08-20 14:55:00,27.33,27.34,27.33,27.33,38800.0,23.2022,23.2107,23.2022,23.2022,38800.0
2014-08-20 15:00:00,27.33,27.36,27.33,27.36,48400.0,23.2022,23.2277,23.2022,23.2277,48400.0
2014-08-20 15:05:00,27.35,27.37,27.35,27.37,11600.0,23.2192,23.2362,23.2192,23.2362,11600.0
2014-08-20 15:10:00,27.38,27.38,27.37,27.38,8400.0,23.2446,23.2446,23.2362,23.2446,8400.0
2014-08-20 15:15:00,27.36,27.37,27.36,27.37,7200.0,23.2277,23.2362,23.2277,23.2362,7200.0
2014-08-20 15:20:00,27.36,27.37,27.36,27.36,25200.0,23.2277,23.2362,23.2277,23.2277,25200.0
2014-08-20 15:25:00,27.36,27.36,27.35,27.35,11600.0,23.2277,23.2277,23.2192,23.2192,11600.0
2014-08-20 15:30:00,27.35,27.37,27.35,27.37,43200.0,23.2192,23.2362,23.2192,23.2362,43200.0
2014-08-20 15:35:00,27.38,27.38,27.36,27.38,7200.0,23.2446,23.2446,23.2277,23.2446,7200.0
2014-08-20 15:40:00,27.38,27.39,27.37,27.39,18400.0,23.2446,23.2531,23.2362,23.2531,18400.0
2014-08-20 15:45:00,27.38,27.38,27.38,27.38,14800.0,23.2446,23.2446,23.2446,23.2446,14800.0
2014-08-20 15:50:00,27.38,27.38,27.36,27.36,90800.0,23.2446,23.2446,23.2277,23.2277,90800.0
2014-08-20 15:55:00,27.36,27.36,27.33,27.34,65600.0,23.2277,23.2277,23.2022,23.2107,65600.0
2014-08-21 09:30:00,27.3,27.35,27.3,27.34,37600.0,23.1767,23.2192,23.1767,23.2107,37600.0
2014-08-21 09:35:00,27.35,27.36,27.25,27.27,16400.0,23.2192,23.2277,23.1343,23.1513,16400.0
2014-08-21 09:40:00,27.27,27.28,27.25,27.27,6800.0,23.1513,23.1597,23.1343,23.1513,6800.0
2014-08-21 09:45:00,27.27,27.29,27.26,27.27,55200.0,23.1513,23.1682,23.1428,23.1513,55200.0
2014-08-21 09:50:00,27.26,27.29,27.26,27.28,10800.0,23.1428,23.1682,23.1428,23.1597,10800.0
2014-08-21 09:55:00,27.28,27.29,27.23,27.25,19600.0,23.1597,23.1682,23.1173,23.1343,19600.0
2014-08-21 10:00:00,27.25,27.26,27.16,27.18,22800.0,23.1343,23.1428,23.0579,23.0748,22800.0
2014-08-21 10:05:00,27.16,27.17,27.11,27.11,24800.0,23.0579,23.0664,23.0154,23.0154,24800.0
2014-08-21 10:10:00,27.08,27.11,27.08,27.09,4800.0,22.99,23.0154,22.99,22.9984,4800.0
2014-08-21 10:15:00,27.12,27.18,27.11,27.18,64000.0,23.0239,23.0748,23.0154,23.0748,64000.0
2014-08-21 10:20:00,27.18,27.21,27.18,27.2,30000.0,23.0748,23.1003,23.0748,23.0918,30000.0
2014-08-21 10:25:00,27.21,27.22,27.2,27.2,5600.0,23.1003,23.1088,23.0918,23.0918,5600.0
2014-08-21 10:30:00,27.2,27.25,27.2,27.25,3200.0,23.0918,23.1343,23.0918,23.1343,3200.0
2014-08-21 10:35:00,27.28,27.29,27.27,27.28,21600.0,23.1597,23.1682,23.1513,23.1597,21600.0
2014-08-21 10:40:00,27.28,27.28,27.26,27.26,15200.0,23.1597,23.1597,23.1428,23.1428,15200.0
2014-08-21 10:45:00,27.26,27.28,27.25,27.26,433200.0,23.1428,23.1597,23.1343,23.1428,433200.0
2014-08-21 10:50:00,27.27,27.28,27.26,27.27,11200.0,23.1513,23.1597,23.1428,23.1513,11200.0
2014-08-21 10:55:00,27.28,27.29,27.27,27.27,3200.0,23.1597,23.1682,23.1513,23.1513,3200.0
2014-08-21 11:00:00,27.28,27.29,27.28,27.29,9600.0,23.1597,23.1682,23.1597,23.1682,9600.0
2014-08-21 11:05:00,27.3,27.32,27.3,27.31,12400.0,23.1767,23.1937,23.1767,23.1852,12400.0
2014-08-21 11:10:00,27.31,27.34,27.31,27.34,10400.0,23.1852,23.2107,23.1852,23.2107,10400.0
2014-08-21 11:15:00,27.35,27.36,27.33,27.34,10400.0,23.2192,23.2277,23.2022,23.2107,10400.0
2014-08-21 11:20:00,27.33,27.33,27.33,27.33,400.0,23.2022,23.2022,23.2022,23.2022,400.0
2014-08-21 11:25:00,27.32,27.33,27.32,27.33,9600.0,23.1937,23.2022,23.1937,23.2022,9600.0
2014-08-21 11:30:00,27.33,27.35,27.33,27.35,5200.0,23.2022,23.2192,23.2022,23.2192,5200.0
2014-08-21 11:35:00,27.35,27.36,27.35,27.36,8800.0,23.2192,23.2277,23.2192,23.2277,8800.0
2014-08-21 11:40:00,27.36,27.36,27.35,27.36,7200.0,23.2277,23.2277,23.2192,23.2277,7200.0
2014-08-21 11:45:00,27.37,27.37,27.35,27.35,2800.0,23.2362,23.2362,23.2192,23.2192,2800.0
2014-08-21 11:50:00,27.35,27.36,27.35,27.35,3200.0,23.2192,23.2277,23.2192,23.2192,3200.0
2014-08-21 11:55:00,27.36,27.36,27.35,27.35,9200.0,23.2277,23.2277,23.2192,23.2192,9200.0
2014-08-21 12:00:00,27.35,27.36,27.35,27.36,2800.0,23.2192,23.2277,23.2192,23.2277,2800.0
2014-08-21 12:05:00,27.35,27.35,27.34,27.34,4400.0,23.2192,23.2192,23.2107,23.2107,4400.0
2014-08-21 12:10:00,27.35,27.36,27.35,27.36,6800.0,23.2192,23.2277,23.2192,23.2277,6800.0
2014-08-21 12:15:00,27.38,27.4,27.38,27.39,14800.0,23.2446,23.2616,23.2446,23.2531,14800.0
2014-08-21 12:20:00,27.39,27.39,27.38,27.39,1200.0,23.2531,23.2531,23.2446,23.2531,1200.0
2014-08-21 12:25:00,27.38,27.39,27.37,27.38,4000.0,23.2446,23.2531,23.2362,23.2446,4000.0
2014-08-21 12:30:00,27.39,27.39,27.37,27.38,4000.0,23.2531,23.2531,23.2362,23.2446,4000.0
2014-08-21 12:35:00,27.36,27.38,27.36,27.38,3200.0,23.2277,23.2446,23.2277,23.2446,3200.0
2014-08-21 12:40:00,27.39,27.4,27.38,27.39,2000.0,23.2531,23.2616,23.2446,23.2531,2000.0
2014-08-21 12:45:00,27.39,27.4,27.39,27.4,2000.0,23.2531,23.2616,23.2531,23.2616,2000.0
2014-08-21 12:50:00,27.4,27.4,27.38,27.39,18000.0,23.2616,23.2616,23.2446,23.2531,18000.0
2014-08-21 12:55:00,27.39,27.4,27.38,27.38,5600.0,23.2531,23.2616,23.2446,23.2446,5600.0
2014-08-21 13:00:00,27.39,27.4,27.39,27.4,8400.0,23.2531,23.2616,23.2531,23.2616,8400.0
2014-08-21 13:05:00,27.4,27.41,27.4,27.41,5600.0,23.2616,23.2701,23.2616,23.2701,5600.0
2014-08-21 13:10:00,27.4,27.42,27.4,27.42,8800.0,23.2616,23.2786,23.2616,23.2786,8800.0
2014-08-21 13:15:00,27.43,27.44,27.43,27.43,8000.0,23.2871,23.2956,23.2871,23.2871,8000.0
2014-08-21 13:20:00,27.43,27.44,27.43,27.43,1200.0,23.2871,23.2956,23.2871,23.2871,1200.0
2014-08-21 13:25:00,27.44,27.45,27.44,27.45,6400.0,23.2956,23.3041,23.2956,23.3041,6400.0
2014-08-21 13:30:00,27.45,27.45,27.44,27.44,4800.0,23.3041,23.3041,23.2956,23.2956,4800.0
2014-08-21 13:35:00,27.44,27.45,27.43,27.44,4800.0,23.2956,23.3041,23.2871,23.2956,4800.0
2014-08-21 13:40:00,27.45,27.45,27.44,27.44,4800.0,23.3041,23.3041,23.2956,23.2956,4800.0
2014-08-21 13:45:00,27.45,27.46,27.45,27.46,4800.0,23.3041,23.3126,23.3041,23.3126,4800.0
2014-08-21 13:50:00,27.45,27.45,27.44,27.45,7200.0,23.3041,23.3041,23.2956,23.3041,7200.0
2014-08-21 13:55:00,27.43,27.44,27.43,27.44,3200.0,23.2871,23.2956,23.2871,23.2956,3200.0
2014-08-21 14:00:00,27.44,27.44,27.43,27.43,3200.0,23.2956,23.2956,23.2871,23.2871,3200.0
2014-08-21 14:05:00,27.43,27.44,27.43,27.44,2800.0,23.2871,23.2956,23.2871,23.2956,2800.0
2014-08-21 14:10:00,27.44,27.44,27.43,27.44,4400.0,23.2956,23.2956,23.2871,23.2956,4400.0
2014-08-21 14:15:00,27.44,27.45,27.44,27.45,3600.0,23.2956,23.3041,23.2956,23.3041,3600.0
2014-08-21 14:20:00,27.45,27.47,27.45,27.47,4800.0,23.3041,23.321,23.3041,23.321,4800.0
2014-08-21 14:25:00,27.47,27.47,27.46,27.46,11200.0,23.321,23.321,23.3126,23.3126,11200.0
2014-08-21 14:30:00,27.46,27.47,27.45,27.46,28000.0,23.3126,23.321,23.3041,23.3126,28000.0
2014-08-21 14:35:00,27.46,27.47,27.46,27.47,16000.0,23.3126,23.321,23.3126,23.321,16000.0
2014-08-21 14:40:00,27.46,27.46,27.45,27.46,15200.0,23.3126,23.3126,23.3041,23.3126,15200.0
2014-08-21 14:45:00,27.46,27.47,27.45,27.46,24000.0,23.3126,23.321,23.3041,23.3126,24000.0
2014-08-21 14:50:00,27.47,27.47,27.46,27.46,12800.0,23.321,23.321,23.3126,23.3126,12800.0
2014-08-21 14:55:00,27.46,27.47,27.46,27.47,6800.0,23.3126,23.321,23.3126,23.321,6800.0
2014-08-21 15:00:00,27.47,27.48,27.46,27.46,7600.0,23.321,23.3295,23.3126,23.3126,7600.0
2014-08-21 15:05:00,27.46,27.47,27.46,27.47,2000.0,23.3126,23.321,23.3126,23.321,2000.0
2014-08-21 15:10:00,27.47,27.48,27.46,27.48,19200.0,23.321,23.3295,23.3126,23.3295,19200.0
2014-08-21 15:15:00,27.47,27.48,27.46,27.47,8800.0,23.321,23.3295,23.3126,23.321,8800.0
2014-08-21 15:20:00,27.47,27.48,27.46,27.48,75200.0,23.321,23.3295,23.3126,23.3295,75200.0
2014-08-21 15:25:00,27.48,27.48,27.47,27.47,11200.0,23.3295,23.3295,23.321,23.321,11200.0
2014-08-21 15:30:00,27.48,27.48,27.47,27.47,21200.0,23.3295,23.3295,23.321,23.321,21200.0
2014-08-21 15:35:00,27.47,27.47,27.46,27.46,19600.0,23.321,23.321,23.3126,23.3126,19600.0
2014-08-21 15:40:00,27.46,27.47,27.45,27.47,18400.0,23.3126,23.321,23.3041,23.321,18400.0
2014-08-21 15:45:00,27.46,27.47,27.46,27.46,15200.0,23.3126,23.321,23.3126,23.3126,15200.0
2014-08-21 15:50:00,27.46,27.47,27.45,27.46,11200.0,23.3126,23.321,23.3041,23.3126,11200.0
2014-08-21 15:55:00,27.44,27.46,27.43,27.43,10000.0,23.2956,23.3126,23.2871,23.2871,10000.0
2014-08-22 09:30:00,27.4,27.43,27.38,27.38,39600.0,23.2616,23.2871,23.2446,23.2446,39600.0
2014-08-22 09:35:00,27.38,27.38,27.32,27.36,11600.0,23.2446,23.2446,23.1937,23.2277,11600.0
2014-08-22 09:40:00,27.36,27.36,27.33,27.33,10800.0,23.2277,23.2277,23.2022,23.2022,10800.0
2014-08-22 09:45:00,27.32,27.33,27.3,27.32,8000.0,23.1937,23.2022,23.1767,23.1937,8000.0
2014-08-22 09:50:00,27.32,27.35,27.32,27.34,24800.0,23.1937,23.2192,23.1937,23.2107,24800.0
2014-08-22 09:55:00,27.34,27.37,27.33,27.37,4800.0,23.2107,23.2362,23.2022,23.2362,4800.0
2014-08-22 10:00:00,27.37,27.39,27.33,27.35,42000.0,23.2362,23.2531,23.2022,23.2192,42000.0
2014-08-22 10:05:00,27.37,27.46,27.36,27.46,34400.0,23.2362,23.3126,23.2277,23.3126,34400.0
2014-08-22 10:10:00,27.46,27.46,27.43,27.43,20800.0,23.3126,23.3126,23.2871,23.2871,20800.0
2014-08-22 10:15:00,27.44,27.45,27.4,27.4,5600.0,23.2956,23.3041,23.2616,23.2616,5600.0
2014-08-22 10:20:00,27.41,27.42,27.4,27.42,8800.0,23.2701,23.2786,23.2616,23.2786,8800.0
2014-08-22 10:25:00,27.42,27.43,27.42,27.42,23200.0,23.2786,23.2871,23.2786,23.2786,23200.0
2014-08-22 10:30:00,27.43,27.45,27.43,27.44,7200.0,23.2871,23.3041,23.2871,23.2956,7200.0
2014-08-22 10:35:00,27.43,27.43,27.39,27.39,7200.0,23.2871,23.2871,23.2531,23.2531,7200.0
2014-08-22 10:40:00,27.39,27.4,27.36,27.36,8800.0,23.2531,23.2616,23.2277,23.2277,8800.0
2014-08-22 10:45:00,27.39,27.41,27.38,27.4,33200.0,23.2531,23.2701,23.2446,23.2616,33200.0
2014-08-22 10:50:00,27.4,27.41,27.37,27.37,8800.0,23.2616,23.2701,23.2362,23.2362,8800.0
2014-08-22 10:55:00,27.36,27.36,27.31,27.33,13600.0,23.2277,23.2277,23.1852,23.2022,13600.0
2014-08-22 11:00:00,27.31,27.32,27.29,27.32,8800.0,23.1852,23.1937,23.1682,23.1937,8800.0
2014-08-22 11:05:00,27.31,27.36,27.29,27.35,5600.0,23.1852,23.2277,23.1682,23.2192,5600.0
2014-08-22 11:10:00,27.35,27.37,27.35,27.37,10800.0,23.2192,23.2362,23.2192,23.2362,10800.0
2014-08-22 11:15:00,27.38,27.38,27.36,27.36,7600.0,23.2446,23.2446,23.2277,23.2277,7600.0
2014-08-22 11:20:00,27.36,27.36,27.33,27.36,17600.0,23.2277,23.2277,23.2022,23.2277,17600.0
2014-08-22 11:25:00,27.36,27.4,27.36,27.4,4400.0,23.2277,23.2616,23.2277,23.2616,4400.0
2014-08-22 11:30:00,27.41,27.41,27.39,27.4,9600.0,23.2701,23.2701,23.2531,23.2616,9600.0
2014-08-22 11:35:00,27.41,27.42,27.4,27.4,4400.0,23.2701,23.2786,23.2616,23.2616,4400.0
2014-08-22 11:40:00,27.4,27.42,27.4,27.41,4000.0,23.2616,23.2786,23.2616,23.2701,4000.0
2014-08-22 11:45:00,27.4,27.41,27.4,27.41,6400.0,23.2616,23.2701,23.2616,23.2701,6400.0
2014-08-22 11:50:00,27.4,27.44,27.4,27.43,6400.0,23.2616,23.2956,23.2616,23.2871,6400.0
2014-08-22 11:55:00,27.43,27.44,27.43,27.43,2800.0,23.2871,23.2956,23.2871,23.2871,2800.0
2014-08-22 12:00:00,27.43,27.47,27.43,27.46,7200.0,23.2871,23.321,23.2871,23.3126,7200.0
2014-08-22 12:05:00,27.45,27.46,27.44,27.45,3200.0,23.3041,23.3126,23.2956,23.3041,3200.0
2014-08-22 12:10:00,27.46,27.46,27.45,27.46,4400.0,23.3126,23.3126,23.3041,23.3126,4400.0
2014-08-22 12:15:00,27.45,27.48,27.45,27.47,4000.0,23.3041,23.3295,23.3041,23.321,4000.0
2014-08-22 12:20:00,27.48,27.48,27.47,27.48,8000.0,23.3295,23.3295,23.321,23.3295,8000.0
2014-08-22 12:25:00,27.5,27.51,27.5,27.5,7200.0,23.3465,23.355,23.3465,23.3465,7200.0
2014-08-22 12:30:00,27.51,27.51,27.5,27.5,7200.0,23.355,23.355,23.3465,23.3465,7200.0
2014-08-22 12:35:00,27.51,27.51,27.5,27.5,4400.0,23.355,23.355,23.3465,23.3465,4400.0
2014-08-22 12:40:00,27.5,27.5,27.49,27.49,6400.0,23.3465,23.3465,23.338,23.338,6400.0
2014-08-22 12:45:00,27.49,27.5,27.49,27.5,9600.0,23.338,23.3465,23.338,23.3465,9600.0
2014-08-22 12:50:00,27.5,27.5,27.5,27.5,2400.0,23.3465,23.3465,23.3465,23.3465,2400.0
2014-08-22 12:55:00,27.5,27.5,27.5,27.5,2800.0,23.3465,23.3465,23.3465,23.3465,2800.0
2014-08-22 13:00:00,27.49,27.5,27.49,27.49,7200.0,23.338,23.3465,23.338,23.338,7200.0
2014-08-22 13:05:00,27.49,27.49,27.48,27.49,10800.0,23.338,23.338,23.3295,23.338,10800.0
2014-08-22 13:10:00,27.49,27.49,27.48,27.49,5200.0,23.338,23.338,23.3295,23.338,5200.0
2014-08-22 13:15:00,27.49,27.49,27.48,27.49,4400.0,23.338,23.338,23.3295,23.338,4400.0
2014-08-22 13:20:00,27.49,27.49,27.47,27.47,7200.0,23.338,23.338,23.321,23.321,7200.0
2014-08-22 13:25:00,27.48,27.49,27.47,27.49,8000.0,23.3295,23.338,23.321,23.338,8000.0
2014-08-22 13:30:00,27.5,27.5,27.49,27.49,5600.0,23.3465,23.3465,23.338,23.338,5600.0
2014-08-22 13:35:00,27.49,27.49,27.46,27.47,11600.0,23.338,23.338,23.3126,23.321,11600.0
2014-08-22 13:40:00,27.47,27.49,27.47,27.49,7200.0,23.321,23.338,23.321,23.338,7200.0
2014-08-22 13:45:00,27.48,27.49,27.48,27.49,8800.0,23.3295,23.338,23.3295,23.338,8800.0
2014-08-22 13:50:00,27.5,27.5,27.48,27.49,60400.0,23.3465,23.3465,23.3295,23.338,60400.0
2014-08-22 13:55:00,27.49,27.49,27.46,27.46,12400.0,23.338,23.338,23.3126,23.3126,12400.0
2014-08-22 14:00:00,27.47,27.48,27.47,27.47,36800.0,23.321,23.3295,23.321,23.321,36800.0
2014-08-22 14:05:00,27.47,27.47,27.44,27.44,13600.0,23.321,23.321,23.2956,23.2956,13600.0
2014-08-22 14:10:00,27.44,27.46,27.44,27.46,2400.0,23.2956,23.3126,23.2956,23.3126,2400.0
2014-08-22 14:15:00,27.46,27.47,27.45,27.46,8800.0,23.3126,23.321,23.3041,23.3126,8800.0
2014-08-22 14:20:00,27.45,27.46,27.45,27.46,4800.0,23.3041,23.3126,23.3041,23.3126,4800.0
2014-08-22 14:25:00,27.46,27.47,27.45,27.45,7600.0,23.3126,23.321,23.3041,23.3041,7600.0
2014-08-22 14:30:00,27.45,27.47,27.43,27.46,74000.0,23.3041,23.321,23.2871,23.3126,74000.0
2014-08-22 14:35:00,27.46,27.47,27.43,27.45,72800.0,23.3126,23.321,23.2871,23.3041,72800.0
2014-08-22 14:40:00,27.45,27.47,27.45,27.47,69600.0,23.3041,23.321,23.3041,23.321,69600.0
2014-08-22 14:45:00,27.47,27.47,27.45,27.47,76400.0,23.321,23.321,23.3041,23.321,76400.0
2014-08-22 14:50:00,27.46,27.49,27.46,27.48,82000.0,23.3126,23.338,23.3126,23.3295,82000.0
2014-08-22 14:55:00,27.48,27.49,27.47,27.48,64400.0,23.3295,23.338,23.321,23.3295,64400.0
2014-08-22 15:00:00,27.48,27.49,27.48,27.48,66800.0,23.3295,23.338,23.3295,23.3295,66800.0
2014-08-22 15:05:00,27.48,27.51,27.48,27.51,97600.0,23.3295,23.355,23.3295,23.355,97600.0
2014-08-22 15:10:00,27.51,27.52,27.5,27.51,67200.0,23.355,23.3635,23.3465,23.355,67200.0
2014-08-22 15:15:00,27.51,27.53,27.51,27.51,77600.0,23.355,23.372,23.355,23.355,77600.0
2014-08-22 15:20:00,27.52,27.52,27.5,27.5,62000.0,23.3635,23.3635,23.3465,23.3465,62000.0
2014-08-22 15:25:00,27.51,27.51,27.5,27.51,70000.0,23.355,23.355,23.3465,23.355,70000.0
2014-08-22 15:30:00,27.5,27.51,27.49,27.5,79600.0,23.3465,23.355,23.338,23.3465,79600.0
2014-08-22 15:35:00,27.5,27.5,27.49,27.49,84000.0,23.3465,23.3465,23.338,23.338,84000.0
2014-08-22 15:40:00,27.49,27.5,27.47,27.47,103600.0,23.338,23.3465,23.321,23.321,103600.0
2014-08-22 15:45:00,27.47,27.49,27.46,27.47,88800.0,23.321,23.338,23.3126,23.321,88800.0
2014-08-22 15:50:00,27.48,27.49,27.45,27.46,101600.0,23.3295,23.338,23.3041,23.3126,101600.0
2014-08-22 15:55:00,27.46,27.46,27.43,27.43,235600.0,23.3126,23.3126,23.2871,23.2871,235600.0
2014-08-25 09:30:00,27.56,27.59,27.5,27.51,91200.0,23.3975,23.4229,23.3465,23.355,91200.0
2014-08-25 09:35:00,27.51,27.54,27.5,27.53,59600.0,23.355,23.3805,23.3465,23.372,59600.0
2014-08-25 09:40:00,27.53,27.54,27.53,27.54,8000.0,23.372,23.3805,23.372,23.3805,8000.0
2014-08-25 09:45:00,27.53,27.55,27.53,27.55,1600.0,23.372,23.389,23.372,23.389,1600.0
2014-08-25 09:50:00,27.57,27.58,27.57,27.58,9600.0,23.4059,23.4144,23.4059,23.4144,9600.0
2014-08-25 09:55:00,27.58,27.59,27.58,27.59,3600.0,23.4144,23.4229,23.4144,23.4229,3600.0
2014-08-25 10:00:00,27.6,27.61,27.57,27.57,6400.0,23.4314,23.4399,23.4059,23.4059,6400.0
2014-08-25 10:05:00,27.58,27.58,27.57,27.57,6800.0,23.4144,23.4144,23.4059,23.4059,6800.0
2014-08-25 10:10:00,27.58,27.58,27.57,27.57,1200.0,23.4144,23.4144,23.4059,23.4059,1200.0
2014-08-25 10:15:00,27.58,27.58,27.58,27.58,400.0,23.4144,23.4144,23.4144,23.4144,400.0
2014-08-25 10:20:00,27.58,27.6,27.58,27.6,66800.0,23.4144,23.4314,23.4144,23.4314,66800.0
2014-08-25 10:25:00,27.6,27.6,27.57,27.59,10400.0,23.4314,23.4314,23.4059,23.4229,10400.0
2014-08-25 10:30:00,27.59,27.6,27.58,27.59,9600.0,23.4229,23.4314,23.4144,23.4229,9600.0
2014-08-25 10:35:00,27.59,27.6,27.59,27.6,2000.0,23.4229,23.4314,23.4229,23.4314,2000.0
2014-08-25 10:40:00,27.6,27.62,27.6,27.61,2800.0,23.4314,23.4484,23.4314,23.4399,2800.0
2014-08-25 10:45:00,27.61,27.61,27.61,27.61,800.0,23.4399,23.4399,23.4399,23.4399,800.0
2014-08-25 10:50:00,27.62,27.62,27.61,27.62,2400.0,23.4484,23.4484,23.4399,23.4484,2400.0
2014-08-25 10:55:00,27.61,27.61,27.59,27.6,18800.0,23.4399,23.4399,23.4229,23.4314,18800.0
2014-08-25 11:00:00,27.61,27.62,27.6,27.61,77200.0,23.4399,23.4484,23.4314,23.4399,77200.0
2014-08-25 11:05:00,27.61,27.61,27.6,27.6,74000.0,23.4399,23.4399,23.4314,23.4314,74000.0
2014-08-25 11:10:00,27.6,27.6,27.57,27.57,14400.0,23.4314,23.4314,23.4059,23.4059,14400.0
2014-08-25 11:15:00,27.57,27.58,27.57,27.57,24000.0,23.4059,23.4144,23.4059,23.4059,24000.0
2014-08-25 11:20:00,27.58,27.58,27.54,27.54,18000.0,23.4144,23.4144,23.3805,23.3805,18000.0
2014-08-25 11:25:00,27.54,27.56,27.54,27.56,5200.0,23.3805,23.3975,23.3805,23.3975,5200.0
2014-08-25 11:30:00,27.57,27.58,27.56,27.58,4000.0,23.4059,23.4144,23.3975,23.4144,4000.0
2014-08-25 11:35:00,27.57,27.57,27.57,27.57,2400.0,23.4059,23.4059,23.4059,23.4059,2400.0
2014-08-25 11:40:00,27.58,27.58,27.57,27.58,9600.0,23.4144,23.4144,23.4059,23.4144,9600.0
2014-08-25 11:45:00,27.58,27.59,27.57,27.58,5200.0,23.4144,23.4229,23.4059,23.4144,5200.0
2014-08-25 11:50:00,27.58,27.58,27.57,27.57,6400.0,23.4144,23.4144,23.4059,23.4059,6400.0
2014-08-25 11:55:00,27.58,27.58,27.56,27.56,4800.0,23.4144,23.4144,23.3975,23.3975,4800.0
2014-08-25 12:00:00,27.56,27.56,27.55,27.56,6000.0,23.3975,23.3975,23.389,23.3975,6000.0
2014-08-25 12:05:00,27.55,27.55,27.51,27.51,9200.0,23.389,23.389,23.355,23.355,9200.0
2014-08-25 12:10:00,27.51,27.51,27.49,27.5,8000.0,23.355,23.355,23.338,23.3465,8000.0
2014-08-25 12:15:00,27.49,27.5,27.48,27.48,6000.0,23.338,23.3465,23.3295,23.3295,6000.0
2014-08-25 12:20:00,27.48,27.48,27.46,27.47,8400.0,23.3295,23.3295,23.3126,23.321,8400.0
2014-08-25 12:25:00,27.44,27.44,27.42,27.42,5600.0,23.2956,23.2956,23.2786,23.2786,5600.0
2014-08-25 12:30:00,27.42,27.43,27.42,27.43,1600.0,23.2786,23.2871,23.2786,23.2871,1600.0
2014-08-25 12:35:00,27.43,27.43,27.39,27.42,15600.0,23.2871,23.2871,23.2531,23.2786,15600.0
2014-08-25 12:40:00,27.42,27.43,27.41,27.43,13200.0,23.2786,23.2871,23.2701,23.2871,13200.0
2014-08-25 12:45:00,27.43,27.43,27.42,27.42,2400.0,23.2871,23.2871,23.2786,23.2786,2400.0
2014-08-25 12:50:00,27.43,27.43,27.41,27.41,10800.0,23.2871,23.2871,23.2701,23.2701,10800.0
2014-08-25 12:55:00,27.41,27.42,27.4,27.4,12000.0,23.2701,23.2786,23.2616,23.2616,12000.0
2014-08-25 13:00:00,27.4,27.4,27.37,27.37,3200.0,23.2616,23.2616,23.2362,23.2362,3200.0
2014-08-25 13:05:00,27.36,27.37,27.36,27.37,8000.0,23.2277,23.2362,23.2277,23.2362,8000.0
2014-08-25 13:10:00,27.37,27.4,27.36,27.4,19600.0,23.2362,23.2616,23.2277,23.2616,19600.0
2014-08-25 13:15:00,27.41,27.41,27.4,27.4,800.0,23.2701,23.2701,23.2616,23.2616,800.0
2014-08-25 13:20:00,27.4,27.44,27.4,27.44,2800.0,23.2616,23.2956,23.2616,23.2956,2800.0
2014-08-25 13:25:00,27.44,27.45,27.44,27.44,1600.0,23.2956,23.3041,23.2956,23.2956,1600.0
2014-08-25 13:30:00,27.44,27.44,27.43,27.44,6400.0,23.2956,23.2956,23.2871,23.2956,6400.0
2014-08-25 13:35:00,27.44,27.45,27.43,27.43,6000.0,23.2956,23.3041,23.2871,23.2871,6000.0
2014-08-25 13:40:00,27.43,27.43,27.43,27.43,0.0,23.2871,23.2871,23.2871,23.2871,0.0
2014-08-25 13:45:00,27.43,27.44,27.43,27.43,7200.0,23.2871,23.2956,23.2871,23.2871,7200.0
2014-08-25 13:50:00,27.43,27.44,27.43,27.43,4400.0,23.2871,23.2956,23.2871,23.2871,4400.0
2014-08-25 13:55:00,27.44,27.45,27.44,27.45,2800.0,23.2956,23.3041,23.2956,23.3041,2800.0
2014-08-25 14:00:00,27.45,27.45,27.43,27.43,10400.0,23.3041,23.3041,23.2871,23.2871,10400.0
2014-08-25 14:05:00,27.44,27.44,27.43,27.43,4800.0,23.2956,23.2956,23.2871,23.2871,4800.0
2014-08-25 14:10:00,27.43,27.45,27.43,27.44,1600.0,23.2871,23.3041,23.2871,23.2956,1600.0
2014-08-25 14:15:00,27.45,27.45,27.43,27.44,11600.0,23.3041,23.3041,23.2871,23.2956,11600.0
2014-08-25 14:20:00,27.43,27.43,27.43,27.43,5200.0,23.2871,23.2871,23.2871,23.2871,5200.0
2014-08-25 14:25:00,27.43,27.43,27.42,27.42,10800.0,23.2871,23.2871,23.2786,23.2786,10800.0
2014-08-25 14:30:00,27.42,27.42,27.41,27.41,7200.0,23.2786,23.2786,23.2701,23.2701,7200.0
2014-08-25 14:35:00,27.41,27.43,27.41,27.42,9600.0,23.2701,23.2871,23.2701,23.2786,9600.0
2014-08-25 14:40:00,27.41,27.42,27.41,27.42,9200.0,23.2701,23.2786,23.2701,23.2786,9200.0
2014-08-25 14:45:00,27.41,27.42,27.41,27.41,3600.0,23.2701,23.2786,23.2701,23.2701,3600.0
2014-08-25 14:50:00,27.41,27.42,27.41,27.42,1600.0,23.2701,23.2786,23.2701,23.2786,1600.0
2014-08-25 14:55:00,27.43,27.43,27.43,27.43,12000.0,23.2871,23.2871,23.2871,23.2871,12000.0
2014-08-25 15:00:00,27.44,27.44,27.44,27.44,6400.0,23.2956,23.2956,23.2956,23.2956,6400.0
2014-08-25 15:05:00,27.43,27.45,27.43,27.43,5600.0,23.2871,23.3041,23.2871,23.2871,5600.0
2014-08-25 15:10:00,27.45,27.46,27.44,27.44,8800.0,23.3041,23.3126,23.2956,23.2956,8800.0
2014-08-25 15:15:00,27.45,27.45,27.43,27.45,15200.0,23.3041,23.3041,23.2871,23.3041,15200.0
2014-08-25 15:20:00,27.45,27.46,27.45,27.45,3200.0,23.3041,23.3126,23.3041,23.3041,3200.0
2014-08-25 15:25:00,27.46,27.46,27.45,27.45,12400.0,23.3126,23.3126,23.3041,23.3041,12400.0
2014-08-25 15:30:00,27.45,27.46,27.45,27.46,66400.0,23.3041,23.3126,23.3041,23.3126,66400.0
2014-08-25 15:35:00,27.47,27.48,27.46,27.48,9600.0,23.321,23.3295,23.3126,23.3295,9600.0
2014-08-25 15:40:00,27.47,27.48,27.47,27.47,118800.0,23.321,23.3295,23.321,23.321,118800.0
2014-08-25 15:45:00,27.47,27.47,27.46,27.47,191200.0,23.321,23.321,23.3126,23.321,191200.0
2014-08-25 15:50:00,27.46,27.46,27.44,27.45,196800.0,23.3126,23.3126,23.2956,23.3041,196800.0
2014-08-25 15:55:00,27.44,27.46,27.44,27.45,192000.0,23.2956,23.3126,23.2956,23.3041,192000.0
2014-08-26 09:30:00,27.48,27.53,27.45,27.49,33200.0,23.3295,23.372,23.3041,23.338,33200.0
2014-08-26 09:35:00,27.5,27.53,27.48,27.48,20000.0,23.3465,23.372,23.3295,23.3295,20000.0
2014-08-26 09:40:00,27.48,27.51,27.48,27.5,2800.0,23.3295,23.355,23.3295,23.3465,2800.0
2014-08-26 09:45:00,27.51,27.55,27.5,27.55,4000.0,23.355,23.389,23.3465,23.389,4000.0
2014-08-26 09:50:00,27.55,27.55,27.55,27.55,1600.0,23.389,23.389,23.389,23.389,1600.0
2014-08-26 09:55:00,27.55,27.56,27.54,27.56,4400.0,23.389,23.3975,23.3805,23.3975,4400.0
2014-08-26 10:00:00,27.57,27.57,27.53,27.54,5600.0,23.4059,23.4059,23.372,23.3805,5600.0
2014-08-26 10:05:00,27.55,27.55,27.52,27.53,3600.0,23.389,23.389,23.3635,23.372,3600.0
2014-08-26 10:10:00,27.54,27.57,27.53,27.56,26400.0,23.3805,23.4059,23.372,23.3975,26400.0
2014-08-26 10:15:00,27.58,27.59,27.56,27.57,41600.0,23.4144,23.4229,23.3975,23.4059,41600.0
2014-08-26 10:20:00,27.54,27.56,27.54,27.55,8000.0,23.3805,23.3975,23.3805,23.389,8000.0
2014-08-26 10:25:00,27.55,27.58,27.55,27.58,4000.0,23.389,23.4144,23.389,23.4144,4000.0
2014-08-26 10:30:00,27.57,27.59,27.57,27.58,17200.0,23.4059,23.4229,23.4059,23.4144,17200.0
2014-08-26 10:35:00,27.57,27.57,27.57,27.57,3600.0,23.4059,23.4059,23.4059,23.4059,3600.0
2014-08-26 10:40:00,27.57,27.58,27.57,27.58,1600.0,23.4059,23.4144,23.4059,23.4144,1600.0
2014-08-26 10:45:00,27.58,27.6,27.57,27.6,11600.0,23.4144,23.4314,23.4059,23.4314,11600.0
2014-08-26 10:50:00,27.6,27.6,27.58,27.58,33200.0,23.4314,23.4314,23.4144,23.4144,33200.0
2014-08-26 10:55:00,27.6,27.61,27.59,27.6,49200.0,23.4314,23.4399,23.4229,23.4314,49200.0
2014-08-26 11:00:00,27.61,27.63,27.61,27.62,107600.0,23.4399,23.4569,23.4399,23.4484,107600.0
2014-08-26 11:05:00,27.63,27.63,27.61,27.61,11200.0,23.4569,23.4569,23.4399,23.4399,11200.0
2014-08-26 11:10:00,27.62,27.63,27.61,27.63,7600.0,23.4484,23.4569,23.4399,23.4569,7600.0
2014-08-26 11:15:00,27.62,27.63,27.62,27.63,7600.0,23.4484,23.4569,23.4484,23.4569,7600.0
2014-08-26 11:20:00,27.63,27.64,27.62,27.63,6000.0,23.4569,23.4654,23.4484,23.4569,6000.0
2014-08-26 11:25:00,27.64,27.65,27.64,27.65,10800.0,23.4654,23.4739,23.4654,23.4739,10800.0
2014-08-26 11:30:00,27.65,27.65,27.64,27.64,2400.0,23.4739,23.4739,23.4654,23.4654,2400.0
2014-08-26 11:35:00,27.63,27.63,27.61,27.62,6800.0,23.4569,23.4569,23.4399,23.4484,6800.0
2014-08-26 11:40:00,27.62,27.63,27.62,27.63,4800.0,23.4484,23.4569,23.4484,23.4569,4800.0
2014-08-26 11:45:00,27.63,27.63,27.62,27.63,6000.0,23.4569,23.4569,23.4484,23.4569,6000.0
2014-08-26 11:50:00,27.63,27.64,27.63,27.64,2400.0,23.4569,23.4654,23.4569,23.4654,2400.0
2014-08-26 11:55:00,27.63,27.64,27.61,27.61,6400.0,23.4569,23.4654,23.4399,23.4399,6400.0
2014-08-26 12:00:00,27.61,27.62,27.61,27.61,6400.0,23.4399,23.4484,23.4399,23.4399,6400.0
2014-08-26 12:05:00,27.62,27.62,27.62,27.62,1200.0,23.4484,23.4484,23.4484,23.4484,1200.0
2014-08-26 12:10:00,27.62,27.62,27.61,27.62,2800.0,23.4484,23.4484,23.4399,23.4484,2800.0
2014-08-26 12:15:00,27.63,27.63,27.61,27.63,16000.0,23.4569,23.4569,23.4399,23.4569,16000.0
2014-08-26 12:20:00,27.63,27.63,27.62,27.62,3200.0,23.4569,23.4569,23.4484,23.4484,3200.0
2014-08-26 12:25:00,27.62,27.63,27.62,27.62,14400.0,23.4484,23.4569,23.4484,23.4484,14400.0
2014-08-26 12:30:00,27.62,27.64,27.61,27.63,168800.0,23.4484,23.4654,23.4399,23.4569,168800.0
2014-08-26 12:35:00,27.62,27.63,27.62,27.63,8800.0,23.4484,23.4569,23.4484,23.4569,8800.0
2014-08-26 12:40:00,27.63,27.63,27.61,27.62,10000.0,23.4569,23.4569,23.4399,23.4484,10000.0
2014-08-26 12:45:00,27.62,27.62,27.61,27.61,4800.0,23.4484,23.4484,23.4399,23.4399,4800.0
2014-08-26 12:50:00,27.61,27.62,27.61,27.62,4800.0,23.4399,23.4484,23.4399,23.4484,4800.0
2014-08-26 12:55:00,27.62,27.62,27.62,27.62,2800.0,23.4484,23.4484,23.4484,23.4484,2800.0
2014-08-26 13:00:00,27.62,27.62,27.61,27.62,1200.0,23.4484,23.4484,23.4399,23.4484,1200.0
2014-08-26 13:05:00,27.62,27.62,27.61,27.61,424400.0,23.4484,23.4484,23.4399,23.4399,424400.0
2014-08-26 13:10:00,27.61,27.62,27.61,27.61,33200.0,23.4399,23.4484,23.4399,23.4399,33200.0
2014-08-26 13:15:00,27.62,27.63,27.62,27.63,2800.0,23.4484,23.4569,23.4484,23.4569,2800.0
2014-08-26 13:20:00,27.63,27.64,27.63,27.64,2800.0,23.4569,23.4654,23.4569,23.4654,2800.0
2014-08-26 13:25:00,27.64,27.64,27.63,27.63,4400.0,23.4654,23.4654,23.4569,23.4569,4400.0
2014-08-26 13:30:00,27.63,27.64,27.62,27.63,3200.0,23.4569,23.4654,23.4484,23.4569,3200.0
2014-08-26 13:35:00,27.63,27.63,27.63,27.63,2400.0,23.4569,23.4569,23.4569,23.4569,2400.0
2014-08-26 13:40:00,27.63,27.63,27.63,27.63,1600.0,23.4569,23.4569,23.4569,23.4569,1600.0
2014-08-26 13:45:00,27.64,27.64,27.64,27.64,1200.0,23.4654,23.4654,23.4654,23.4654,1200.0
2014-08-26 13:50:00,27.63,27.63,27.63,27.63,4800.0,23.4569,23.4569,23.4569,23.4569,4800.0
2014-08-26 13:55:00,27.63,27.65,27.63,27.64,58000.0,23.4569,23.4739,23.4569,23.4654,58000.0
2014-08-26 14:00:00,27.64,27.66,27.64,27.66,17600.0,23.4654,23.4823,23.4654,23.4823,17600.0
2014-08-26 14:05:00,27.67,27.68,27.67,27.67,5600.0,23.4908,23.4993,23.4908,23.4908,5600.0
2014-08-26 14:10:00,27.67,27.67,27.66,27.66,7600.0,23.4908,23.4908,23.4823,23.4823,7600.0
2014-08-26 14:15:00,27.66,27.68,27.66,27.68,20000.0,23.4823,23.4993,23.4823,23.4993,20000.0
2014-08-26 14:20:00,27.68,27.68,27.67,27.67,8800.0,23.4993,23.4993,23.4908,23.4908,8800.0
2014-08-26 14:25:00,27.67,27.68,27.67,27.67,10800.0,23.4908,23.4993,23.4908,23.4908,10800.0
2014-08-26 14:30:00,27.67,27.67,27.66,27.66,2800.0,23.4908,23.4908,23.4823,23.4823,2800.0
2014-08-26 14:35:00,27.67,27.67,27.66,27.67,4400.0,23.4908,23.4908,23.4823,23.4908,4400.0
2014-08-26 14:40:00,27.67,27.68,27.67,27.68,4400.0,23.4908,23.4993,23.4908,23.4993,4400.0
2014-08-26 14:45:00,27.68,27.68,27.68,27.68,12000.0,23.4993,23.4993,23.4993,23.4993,12000.0
2014-08-26 14:50:00,27.68,27.69,27.68,27.68,1600.0,23.4993,23.5078,23.4993,23.4993,1600.0
2014-08-26 14:55:00,27.69,27.69,27.68,27.68,7600.0,23.5078,23.5078,23.4993,23.4993,7600.0
2014-08-26 15:00:00,27.68,27.68,27.67,27.68,26800.0,23.4993,23.4993,23.4908,23.4993,26800.0
2014-08-26 15:05:00,27.68,27.68,27.68,27.68,8800.0,23.4993,23.4993,23.4993,23.4993,8800.0
2014-08-26 15:10:00,27.68,27.68,27.67,27.68,209600.0,23.4993,23.4993,23.4908,23.4993,209600.0
2014-08-26 15:15:00,27.68,27.69,27.68,27.68,73200.0,23.4993,23.5078,23.4993,23.4993,73200.0
2014-08-26 15:20:00,27.68,27.68,27.68,27.68,14400.0,23.4993,23.4993,23.4993,23.4993,14400.0
2014-08-26 15:25:00,27.67,27.68,27.66,27.66,22800.0,23.4908,23.4993,23.4823,23.4823,22800.0
2014-08-26 15:30:00,27.66,27.67,27.64,27.64,36000.0,23.4823,23.4908,23.4654,23.4654,36000.0
2014-08-26 15:35:00,27.66,27.66,27.64,27.64,10000.0,23.4823,23.4823,23.4654,23.4654,10000.0
2014-08-26 15:40:00,27.65,27.66,27.65,27.66,8400.0,23.4739,23.4823,23.4739,23.4823,8400.0
2014-08-26 15:45:00,27.66,27.66,27.66,27.66,209600.0,23.4823,23.4823,23.4823,23.4823,209600.0
2014-08-26 15:50:00,27.66,27.66,27.66,27.66,135200.0,23.4823,23.4823,23.4823,23.4823,135200.0
2014-08-26 15:55:00,27.66,27.67,27.65,27.66,40000.0,23.4823,23.4908,23.4739,23.4823,40000.0
2014-08-27 09:30:00,27.67,27.69,27.67,27.68,17200.0,23.4908,23.5078,23.4908,23.4993,17200.0
2014-08-27 09:35:00,27.67,27.67,27.63,27.65,30000.0,23.4908,23.4908,23.4569,23.4739,30000.0
2014-08-27 09:40:00,27.64,27.66,27.64,27.65,5600.0,23.4654,23.4823,23.4654,23.4739,5600.0
2014-08-27 09:45:00,27.64,27.64,27.61,27.63,2800.0,23.4654,23.4654,23.4399,23.4569,2800.0
2014-08-27 09:50:00,27.61,27.63,27.61,27.63,401600.0,23.4399,23.4569,23.4399,23.4569,401600.0
2014-08-27 09:55:00,27.64,27.64,27.59,27.61,29200.0,23.4654,23.4654,23.4229,23.4399,29200.0
2014-08-27 10:00:00,27.6,27.62,27.59,27.62,16000.0,23.4314,23.4484,23.4229,23.4484,16000.0
2014-08-27 10:05:00,27.61,27.62,27.59,27.6,6400.0,23.4399,23.4484,23.4229,23.4314,6400.0
2014-08-27 10:10:00,27.61,27.64,27.61,27.64,20800.0,23.4399,23.4654,23.4399,23.4654,20800.0
2014-08-27 10:15:00,27.65,27.65,27.63,27.65,13200.0,23.4739,23.4739,23.4569,23.4739,13200.0
2014-08-27 10:20:00,27.64,27.66,27.64,27.66,800.0,23.4654,23.4823,23.4654,23.4823,800.0
2014-08-27 10:25:00,27.66,27.66,27.64,27.64,3600.0,23.4823,23.4823,23.4654,23.4654,3600.0
2014-08-27 10:30:00,27.64,27.66,27.64,27.66,9200.0,23.4654,23.4823,23.4654,23.4823,9200.0
2014-08-27 10:35:00,27.66,27.66,27.64,27.64,66000.0,23.4823,23.4823,23.4654,23.4654,66000.0
2014-08-27 10:40:00,27.66,27.66,27.64,27.64,2800.0,23.4823,23.4823,23.4654,23.4654,2800.0
2014-08-27 10:45:00,27.63,27.66,27.63,27.66,12400.0,23.4569,23.4823,23.4569,23.4823,12400.0
2014-08-27 10:50:00,27.66,27.66,27.65,27.65,32800.0,23.4823,23.4823,23.4739,23.4739,32800.0
2014-08-27 10:55:00,27.66,27.66,27.65,27.65,7200.0,23.4823,23.4823,23.4739,23.4739,7200.0
2014-08-27 11:00:00,27.66,27.67,27.66,27.67,35200.0,23.4823,23.4908,23.4823,23.4908,35200.0
2014-08-27 11:05:00,27.67,27.67,27.66,27.66,4000.0,23.4908,23.4908,23.4823,23.4823,4000.0
2014-08-27 11:10:00,27.66,27.67,27.66,27.66,13600.0,23.4823,23.4908,23.4823,23.4823,13600.0
2014-08-27 11:15:00,27.66,27.67,27.65,27.66,3200.0,23.4823,23.4908,23.4739,23.4823,3200.0
2014-08-27 11:20:00,27.66,27.66,27.64,27.64,10800.0,23.4823,23.4823,23.4654,23.4654,10800.0
2014-08-27 11:25:00,27.63,27.63,27.62,27.62,4000.0,23.4569,23.4569,23.4484,23.4484,4000.0
2014-08-27 11:30:00,27.61,27.61,27.59,27.61,9600.0,23.4399,23.4399,23.4229,23.4399,9600.0
2014-08-27 11:35:00,27.61,27.61,27.6,27.61,28000.0,23.4399,23.4399,23.4314,23.4399,28000.0
2014-08-27 11:40:00,27.61,27.61,27.6,27.61,18800.0,23.4399,23.4399,23.4314,23.4399,18800.0
2014-08-27 11:45:00,27.61,27.62,27.61,27.61,4000.0,23.4399,23.4484,23.4399,23.4399,4000.0
2014-08-27 11:50:00,27.61,27.63,27.61,27.62,6400.0,23.4399,23.4569,23.4399,23.4484,6400.0
2014-08-27 11:55:00,27.62,27.62,27.61,27.61,26400.0,23.4484,23.4484,23.4399,23.4399,26400.0
2014-08-27 12:00:00,27.62,27.63,27.61,27.61,7200.0,23.4484,23.4569,23.4399,23.4399,7200.0
2014-08-27 12:05:00,27.61,27.61,27.6,27.6,3200.0,23.4399,23.4399,23.4314,23.4314,3200.0
2014-08-27 12:10:00,27.6,27.61,27.6,27.6,7200.0,23.4314,23.4399,23.4314,23.4314,7200.0
2014-08-27 12:15:00,27.61,27.61,27.6,27.6,6400.0,23.4399,23.4399,23.4314,23.4314,6400.0
2014-08-27 12:20:00,27.61,27.61,27.6,27.61,10800.0,23.4399,23.4399,23.4314,23.4399,10800.0
2014-08-27 12:25:00,27.61,27.62,27.61,27.61,6400.0,23.4399,23.4484,23.4399,23.4399,6400.0
2014-08-27 12:30:00,27.61,27.62,27.61,27.61,3200.0,23.4399,23.4484,23.4399,23.4399,3200.0
2014-08-27 12:35:00,27.61,27.61,27.6,27.61,17200.0,23.4399,23.4399,23.4314,23.4399,17200.0
2014-08-27 12:40:00,27.61,27.62,27.61,27.61,8000.0,23.4399,23.4484,23.4399,23.4399,8000.0
2014-08-27 12:45:00,27.61,27.61,27.61,27.61,8000.0,23.4399,23.4399,23.4399,23.4399,8000.0
2014-08-27 12:50:00,27.61,27.62,27.61,27.62,2800.0,23.4399,23.4484,23.4399,23.4484,2800.0
2014-08-27 12:55:00,27.61,27.61,27.61,27.61,1600.0,23.4399,23.4399,23.4399,23.4399,1600.0
2014-08-27 13:00:00,27.61,27.61,27.6,27.6,7200.0,23.4399,23.4399,23.4314,23.4314,7200.0
2014-08-27 13:05:00,27.61,27.61,27.61,27.61,5200.0,23.4399,23.4399,23.4399,23.4399,5200.0
2014-08-27 13:10:00,27.61,27.61,27.6,27.6,4400.0,23.4399,23.4399,23.4314,23.4314,4400.0
2014-08-27 13:15:00,27.61,27.61,27.61,27.61,1200.0,23.4399,23.4399,23.4399,23.4399,1200.0
2014-08-27 13:20:00,27.61,27.61,27.6,27.6,1200.0,23.4399,23.4399,23.4314,23.4314,1200.0
2014-08-27 13:25:00,27.61,27.61,27.61,27.61,400.0,23.4399,23.4399,23.4399,23.4399,400.0
2014-08-27 13:30:00,27.6,27.61,27.6,27.61,2800.0,23.4314,23.4399,23.4314,23.4399,2800.0
2014-08-27 13:35:00,27.61,27.61,27.61,27.61,10000.0,23.4399,23.4399,23.4399,23.4399,10000.0
2014-08-27 13:40:00,27.61,27.61,27.61,27.61,2800.0,23.4399,23.4399,23.4399,23.4399,2800.0
2014-08-27 13:45:00,27.61,27.61,27.61,27.61,1200.0,23.4399,23.4399,23.4399,23.4399,1200.0
2014-08-27 13:50:00,27.61,27.62,27.61,27.62,6800.0,23.4399,23.4484,23.4399,23.4484,6800.0
2014-08-27 13:55:00,27.61,27.62,27.61,27.62,5600.0,23.4399,23.4484,23.4399,23.4484,5600.0
2014-08-27 14:00:00,27.62,27.62,27.61,27.61,27200.0,23.4484,23.4484,23.4399,23.4399,27200.0
2014-08-27 14:05:00,27.61,27.61,27.61,27.61,6800.0,23.4399,23.4399,23.4399,23.4399,6800.0
2014-08-27 14:10:00,27.61,27.62,27.61,27.62,5600.0,23.4399,23.4484,23.4399,23.4484,5600.0
2014-08-27 14:15:00,27.63,27.64,27.62,27.62,4800.0,23.4569,23.4654,23.4484,23.4484,4800.0
2014-08-27 14:20:00,27.63,27.63,27.62,27.62,2800.0,23.4569,23.4569,23.4484,23.4484,2800.0
2014-08-27 14:25:00,27.63,27.63,27.63,27.63,7200.0,23.4569,23.4569,23.4569,23.4569,7200.0
2014-08-27 14:30:00,27.63,27.63,27.63,27.63,8400.0,23.4569,23.4569,23.4569,23.4569,8400.0
2014-08-27 14:35:00,27.63,27.63,27.62,27.63,7200.0,23.4569,23.4569,23.4484,23.4569,7200.0
2014-08-27 14:40:00,27.62,27.63,27.61,27.61,13200.0,23.4484,23.4569,23.4399,23.4399,13200.0
2014-08-27 14:45:00,27.61,27.61,27.61,27.61,10400.0,23.4399,23.4399,23.4399,23.4399,10400.0
2014-08-27 14:50:00,27.62,27.62,27.61,27.61,6400.0,23.4484,23.4484,23.4399,23.4399,6400.0
2014-08-27 14:55:00,27.61,27.61,27.59,27.59,41600.0,23.4399,23.4399,23.4229,23.4229,41600.0
2014-08-27 15:00:00,27.59,27.59,27.57,27.58,4800.0,23.4229,23.4229,23.4059,23.4144,4800.0
2014-08-27 15:05:00,27.57,27.58,27.56,27.58,7600.0,23.4059,23.4144,23.3975,23.4144,7600.0
2014-08-27 15:10:00,27.58,27.59,27.58,27.58,4000.0,23.4144,23.4229,23.4144,23.4144,4000.0
2014-08-27 15:15:00,27.59,27.59,27.57,27.59,14400.0,23.4229,23.4229,23.4059,23.4229,14400.0
2014-08-27 15:20:00,27.59,27.6,27.58,27.59,7200.0,23.4229,23.4314,23.4144,23.4229,7200.0
2014-08-27 15:25:00,27.59,27.6,27.59,27.6,7200.0,23.4229,23.4314,23.4229,23.4314,7200.0
2014-08-27 15:30:00,27.6,27.61,27.6,27.6,7600.0,23.4314,23.4399,23.4314,23.4314,7600.0
2014-08-27 15:35:00,27.6,27.61,27.6,27.6,4400.0,23.4314,23.4399,23.4314,23.4314,4400.0
2014-08-27 15:40:00,27.61,27.61,27.61,27.61,400.0,23.4399,23.4399,23.4399,23.4399,400.0
2014-08-27 15:45:00,27.62,27.62,27.61,27.61,2000.0,23.4484,23.4484,23.4399,23.4399,2000.0
2014-08-27 15:50:00,27.61,27.62,27.61,27.61,13600.0,23.4399,23.4484,23.4399,23.4399,13600.0
2014-08-27 15:55:00,27.62,27.62,27.6,27.6,57600.0,23.4484,23.4484,23.4314,23.4314,57600.0
2014-08-28 09:30:00,27.52,27.52,27.44,27.45,29600.0,23.3635,23.3635,23.2956,23.3041,29600.0
2014-08-28 09:35:00,27.45,27.45,27.38,27.41,23600.0,23.3041,23.3041,23.2446,23.2701,23600.0
2014-08-28 09:40:00,27.39,27.39,27.37,27.39,14400.0,23.2531,23.2531,23.2362,23.2531,14400.0
2014-08-28 09:45:00,27.36,27.42,27.36,27.42,2000.0,23.2277,23.2786,23.2277,23.2786,2000.0
2014-08-28 09:50:00,27.44,27.48,27.43,27.48,10800.0,23.2956,23.3295,23.2871,23.3295,10800.0
2014-08-28 09:55:00,27.5,27.5,27.48,27.5,18800.0,23.3465,23.3465,23.3295,23.3465,18800.0
2014-08-28 10:00:00,27.48,27.49,27.46,27.46,4400.0,23.3295,23.338,23.3126,23.3126,4400.0
2014-08-28 10:05:00,27.47,27.48,27.47,27.48,6000.0,23.321,23.3295,23.321,23.3295,6000.0
2014-08-28 10:10:00,27.48,27.48,27.45,27.45,10800.0,23.3295,23.3295,23.3041,23.3041,10800.0
2014-08-28 10:15:00,27.42,27.42,27.41,27.41,6800.0,23.2786,23.2786,23.2701,23.2701,6800.0
2014-08-28 10:20:00,27.42,27.43,27.42,27.43,7600.0,23.2786,23.2871,23.2786,23.2871,7600.0
2014-08-28 10:25:00,27.43,27.44,27.41,27.43,8800.0,23.2871,23.2956,23.2701,23.2871,8800.0
2014-08-28 10:30:00,27.42,27.42,27.42,27.42,3200.0,23.2786,23.2786,23.2786,23.2786,3200.0
2014-08-28 10:35:00,27.42,27.44,27.4,27.4,22800.0,23.2786,23.2956,23.2616,23.2616,22800.0
2014-08-28 10:40:00,27.39,27.43,27.39,27.43,7200.0,23.2531,23.2871,23.2531,23.2871,7200.0
2014-08-28 10:45:00,27.43,27.46,27.43,27.45,19200.0,23.2871,23.3126,23.2871,23.3041,19200.0
2014-08-28 10:50:00,27.47,27.47,27.45,27.46,3600.0,23.321,23.321,23.3041,23.3126,3600.0
2014-08-28 10:55:00,27.47,27.47,27.44,27.45,3200.0,23.321,23.321,23.2956,23.3041,3200.0
2014-08-28 11:00:00,27.46,27.47,27.45,27.45,2800.0,23.3126,23.321,23.3041,23.3041,2800.0
2014-08-28 11:05:00,27.47,27.48,27.47,27.48,3200.0,23.321,23.3295,23.321,23.3295,3200.0
2014-08-28 11:10:00,27.48,27.5,27.47,27.48,4800.0,23.3295,23.3465,23.321,23.3295,4800.0
2014-08-28 11:15:00,27.46,27.46,27.45,27.46,6400.0,23.3126,23.3126,23.3041,23.3126,6400.0
2014-08-28 11:20:00,27.46,27.47,27.46,27.47,4000.0,23.3126,23.321,23.3126,23.321,4000.0
2014-08-28 11:25:00,27.47,27.47,27.46,27.46,1600.0,23.321,23.321,23.3126,23.3126,1600.0
2014-08-28 11:30:00,27.48,27.48,27.45,27.45,5600.0,23.3295,23.3295,23.3041,23.3041,5600.0
2014-08-28 11:35:00,27.48,27.48,27.48,27.48,1600.0,23.3295,23.3295,23.3295,23.3295,1600.0
2014-08-28 11:40:00,27.47,27.47,27.47,27.47,2800.0,23.321,23.321,23.321,23.321,2800.0
2014-08-28 11:45:00,27.47,27.47,27.46,27.46,4800.0,23.321,23.321,23.3126,23.3126,4800.0
2014-08-28 11:50:00,27.48,27.5,27.48,27.5,5600.0,23.3295,23.3465,23.3295,23.3465,5600.0
2014-08-28 11:55:00,27.49,27.5,27.48,27.48,4000.0,23.338,23.3465,23.3295,23.3295,4000.0
2014-08-28 12:00:00,27.48,27.48,27.48,27.48,3600.0,23.3295,23.3295,23.3295,23.3295,3600.0
2014-08-28 12:05:00,27.48,27.49,27.48,27.49,5600.0,23.3295,23.338,23.3295,23.338,5600.0
2014-08-28 12:10:00,27.49,27.5,27.48,27.48,3600.0,23.338,23.3465,23.3295,23.3295,3600.0
2014-08-28 12:15:00,27.48,27.52,27.48,27.5,9600.0,23.3295,23.3635,23.3295,23.3465,9600.0
2014-08-28 12:20:00,27.5,27.51,27.5,27.51,1200.0,23.3465,23.355,23.3465,23.355,1200.0
2014-08-28 12:25:00,27.52,27.52,27.52,27.52,1200.0,23.3635,23.3635,23.3635,23.3635,1200.0
2014-08-28 12:30:00,27.51,27.52,27.5,27.51,10800.0,23.355,23.3635,23.3465,23.355,10800.0
2014-08-28 12:35:00,27.51,27.51,27.5,27.51,3600.0,23.355,23.355,23.3465,23.355,3600.0
2014-08-28 12:40:00,27.51,27.52,27.5,27.52,45600.0,23.355,23.3635,23.3465,23.3635,45600.0
2014-08-28 12:45:00,27.52,27.53,27.51,27.53,7200.0,23.3635,23.372,23.355,23.372,7200.0
2014-08-28 12:50:00,27.52,27.53,27.52,27.53,6400.0,23.3635,23.372,23.3635,23.372,6400.0
2014-08-28 12:55:00,27.53,27.53,27.52,27.52,6000.0,23.372,23.372,23.3635,23.3635,6000.0
2014-08-28 13:00:00,27.53,27.53,27.52,27.52,83200.0,23.372,23.372,23.3635,23.3635,83200.0
2014-08-28 13:05:00,27.52,27.52,27.5,27.51,4400.0,23.3635,23.3635,23.3465,23.355,4400.0
2014-08-28 13:10:00,27.52,27.52,27.51,27.52,2800.0,23.3635,23.3635,23.355,23.3635,2800.0
2014-08-28 13:15:00,27.52,27.52,27.5,27.5,4400.0,23.3635,23.3635,23.3465,23.3465,4400.0
2014-08-28 13:20:00,27.49,27.49,27.48,27.48,3200.0,23.338,23.338,23.3295,23.3295,3200.0
2014-08-28 13:25:00,27.48,27.5,27.48,27.49,3600.0,23.3295,23.3465,23.3295,23.338,3600.0
2014-08-28 13:30:00,27.49,27.5,27.49,27.49,3200.0,23.338,23.3465,23.338,23.338,3200.0
2014-08-28 13:35:00,27.49,27.49,27.48,27.48,10000.0,23.338,23.338,23.3295,23.3295,10000.0
2014-08-28 13:40:00,27.48,27.5,27.48,27.5,3600.0,23.3295,23.3465,23.3295,23.3465,3600.0
2014-08-28 13:45:00,27.5,27.5,27.5,27.5,1200.0,23.3465,23.3465,23.3465,23.3465,1200.0
2014-08-28 13:50:00,27.5,27.51,27.5,27.5,10400.0,23.3465,23.355,23.3465,23.3465,10400.0
2014-08-28 13:55:00,27.5,27.5,27.49,27.49,2800.0,23.3465,23.3465,23.338,23.338,2800.0
2014-08-28 14:00:00,27.5,27.5,27.49,27.5,5200.0,23.3465,23.3465,23.338,23.3465,5200.0
2014-08-28 14:05:00,27.5,27.5,27.49,27.49,7200.0,23.3465,23.3465,23.338,23.338,7200.0
2014-08-28 14:10:00,27.5,27.5,27.48,27.49,3600.0,23.3465,23.3465,23.3295,23.338,3600.0
2014-08-28 14:15:00,27.49,27.49,27.49,27.49,5200.0,23.338,23.338,23.338,23.338,5200.0
2014-08-28 14:20:00,27.5,27.5,27.48,27.48,3600.0,23.3465,23.3465,23.3295,23.3295,3600.0
2014-08-28 14:25:00,27.48,27.49,27.48,27.48,5200.0,23.3295,23.338,23.3295,23.3295,5200.0
2014-08-28 14:30:00,27.48,27.49,27.47,27.47,38800.0,23.3295,23.338,23.321,23.321,38800.0
2014-08-28 14:35:00,27.48,27.49,27.47,27.49,9200.0,23.3295,23.338,23.321,23.338,9200.0
2014-08-28 14:40:00,27.48,27.49,27.48,27.48,13200.0,23.3295,23.338,23.3295,23.3295,13200.0
2014-08-28 14:45:00,27.48,27.49,27.47,27.47,15600.0,23.3295,23.338,23.321,23.321,15600.0
2014-08-28 14:50:00,27.47,27.47,27.46,27.47,13600.0,23.321,23.321,23.3126,23.321,13600.0
2014-08-28 14:55:00,27.47,27.47,27.45,27.45,20400.0,23.321,23.321,23.3041,23.3041,20400.0
2014-08-28 15:00:00,27.45,27.46,27.45,27.45,16000.0,23.3041,23.3126,23.3041,23.3041,16000.0
2014-08-28 15:05:00,27.45,27.46,27.44,27.45,14400.0,23.3041,23.3126,23.2956,23.3041,14400.0
2014-08-28 15:10:00,27.45,27.45,27.44,27.45,6000.0,23.3041,23.3041,23.2956,23.3041,6000.0
2014-08-28 15:15:00,27.46,27.47,27.46,27.46,10400.0,23.3126,23.321,23.3126,23.3126,10400.0
2014-08-28 15:20:00,27.46,27.48,27.46,27.48,11200.0,23.3126,23.3295,23.3126,23.3295,11200.0
2014-08-28 15:25:00,27.48,27.48,27.47,27.47,6800.0,23.3295,23.3295,23.321,23.321,6800.0
2014-08-28 15:30:00,27.47,27.48,27.47,27.47,8000.0,23.321,23.3295,23.321,23.321,8000.0
2014-08-28 15:35:00,27.48,27.49,27.48,27.48,10400.0,23.3295,23.338,23.3295,23.3295,10400.0
2014-08-28 15:40:00,27.48,27.5,27.47,27.49,38800.0,23.3295,23.3465,23.321,23.338,38800.0
2014-08-28 15:45:00,27.49,27.49,27.48,27.48,18400.0,23.338,23.338,23.3295,23.3295,18400.0
2014-08-28 15:50:00,27.47,27.47,27.45,27.45,6000.0,23.321,23.321,23.3041,23.3041,6000.0
2014-08-28 15:55:00,27.45,27.45,27.43,27.45,46800.0,23.3041,23.3041,23.2871,23.3041,46800.0
2014-08-29 09:30:00,27.5,27.51,27.48,27.49,22400.0,23.3465,23.355,23.3295,23.338,22400.0
2014-08-29 09:35:00,27.49,27.5,27.49,27.49,7600.0,23.338,23.3465,23.338,23.338,7600.0
2014-08-29 09:40:00,27.49,27.5,27.47,27.48,14800.0,23.338,23.3465,23.321,23.3295,14800.0
2014-08-29 09:45:00,27.48,27.48,27.43,27.44,13600.0,23.3295,23.3295,23.2871,23.2956,13600.0
2014-08-29 09:50:00,27.43,27.44,27.42,27.44,10000.0,23.2871,23.2956,23.2786,23.2956,10000.0
2014-08-29 09:55:00,27.43,27.46,27.43,27.46,7200.0,23.2871,23.3126,23.2871,23.3126,7200.0
2014-08-29 10:00:00,27.43,27.45,27.43,27.44,3200.0,23.2871,23.3041,23.2871,23.2956,3200.0
2014-08-29 10:05:00,27.41,27.43,27.41,27.41,4400.0,23.2701,23.2871,23.2701,23.2701,4400.0
2014-08-29 10:10:00,27.4,27.41,27.38,27.41,14800.0,23.2616,23.2701,23.2446,23.2701,14800.0
2014-08-29 10:15:00,27.4,27.43,27.4,27.42,7200.0,23.2616,23.2871,23.2616,23.2786,7200.0
2014-08-29 10:20:00,27.42,27.44,27.41,27.41,5200.0,23.2786,23.2956,23.2701,23.2701,5200.0
2014-08-29 10:25:00,27.41,27.44,27.41,27.42,9200.0,23.2701,23.2956,23.2701,23.2786,9200.0
2014-08-29 10:30:00,27.42,27.45,27.42,27.45,3600.0,23.2786,23.3041,23.2786,23.3041,3600.0
2014-08-29 10:35:00,27.44,27.45,27.43,27.45,3200.0,23.2956,23.3041,23.2871,23.3041,3200.0
2014-08-29 10:40:00,27.44,27.45,27.44,27.45,5600.0,23.2956,23.3041,23.2956,23.3041,5600.0
2014-08-29 10:45:00,27.47,27.48,27.46,27.48,2800.0,23.321,23.3295,23.3126,23.3295,2800.0
2014-08-29 10:50:00,27.49,27.49,27.49,27.49,1600.0,23.338,23.338,23.338,23.338,1600.0
2014-08-29 10:55:00,27.49,27.53,27.49,27.53,5200.0,23.338,23.372,23.338,23.372,5200.0
2014-08-29 11:00:00,27.54,27.54,27.53,27.53,4000.0,23.3805,23.3805,23.372,23.372,4000.0
2014-08-29 11:05:00,27.53,27.54,27.53,27.54,4400.0,23.372,23.3805,23.372,23.3805,4400.0
2014-08-29 11:10:00,27.54,27.56,27.53,27.56,52800.0,23.3805,23.3975,23.372,23.3975,52800.0
2014-08-29 11:15:00,27.57,27.57,27.55,27.55,5200.0,23.4059,23.4059,23.389,23.389,5200.0
2014-08-29 11:20:00,27.55,27.57,27.55,27.56,9200.0,23.389,23.4059,23.389,23.3975,9200.0
2014-08-29 11:25:00,27.57,27.57,27.56,27.56,2000.0,23.4059,23.4059,23.3975,23.3975,2000.0
2014-08-29 11:30:00,27.56,27.57,27.55,27.57,7200.0,23.3975,23.4059,23.389,23.4059,7200.0
2014-08-29 11:35:00,27.56,27.58,27.56,27.58,7600.0,23.3975,23.4144,23.3975,23.4144,7600.0
2014-08-29 11:40:00,27.58,27.59,27.57,27.57,8800.0,23.4144,23.4229,23.4059,23.4059,8800.0
2014-08-29 11:45:00,27.57,27.58,27.56,27.57,10400.0,23.4059,23.4144,23.3975,23.4059,10400.0
2014-08-29 11:50:00,27.57,27.58,27.57,27.58,4400.0,23.4059,23.4144,23.4059,23.4144,4400.0
2014-08-29 11:55:00,27.58,27.58,27.57,27.58,2800.0,23.4144,23.4144,23.4059,23.4144,2800.0
2014-08-29 12:00:00,27.58,27.59,27.57,27.57,3200.0,23.4144,23.4229,23.4059,23.4059,3200.0
2014-08-29 12:05:00,27.57,27.58,27.56,27.56,2800.0,23.4059,23.4144,23.3975,23.3975,2800.0
2014-08-29 12:10:00,27.56,27.56,27.55,27.55,3600.0,23.3975,23.3975,23.389,23.389,3600.0
2014-08-29 12:15:00,27.56,27.56,27.55,27.55,1600.0,23.3975,23.3975,23.389,23.389,1600.0
2014-08-29 12:20:00,27.55,27.56,27.55,27.55,9600.0,23.389,23.3975,23.389,23.389,9600.0
2014-08-29 12:25:00,27.55,27.56,27.55,27.56,13200.0,23.389,23.3975,23.389,23.3975,13200.0
2014-08-29 12:30:00,27.56,27.56,27.55,27.55,4800.0,23.3975,23.3975,23.389,23.389,4800.0
2014-08-29 12:35:00,27.55,27.55,27.55,27.55,13600.0,23.389,23.389,23.389,23.389,13600.0
2014-08-29 12:40:00,27.54,27.55,27.54,27.55,5600.0,23.3805,23.389,23.3805,23.389,5600.0
2014-08-29 12:45:00,27.55,27.56,27.55,27.56,6000.0,23.389,23.3975,23.389,23.3975,6000.0
2014-08-29 12:50:00,27.55,27.56,27.55,27.55,2800.0,23.389,23.3975,23.389,23.389,2800.0
2014-08-29 12:55:00,27.56,27.56,27.56,27.56,2800.0,23.3975,23.3975,23.3975,23.3975,2800.0
2014-08-29 13:00:00,27.56,27.57,27.56,27.56,3600.0,23.3975,23.4059,23.3975,23.3975,3600.0
2014-08-29 13:05:00,27.56,27.57,27.56,27.57,6400.0,23.3975,23.4059,23.3975,23.4059,6400.0
2014-08-29 13:10:00,27.57,27.57,27.56,27.56,8000.0,23.4059,23.4059,23.3975,23.3975,8000.0
2014-08-29 13:15:00,27.56,27.56,27.55,27.55,1200.0,23.3975,23.3975,23.389,23.389,1200.0
2014-08-29 13:20:00,27.56,27.56,27.55,27.56,3600.0,23.3975,23.3975,23.389,23.3975,3600.0
2014-08-29 13:25:00,27.54,27.56,27.54,27.56,5200.0,23.3805,23.3975,23.3805,23.3975,5200.0
2014-08-29 13:30:00,27.57,27.57,27.55,27.56,2800.0,23.4059,23.4059,23.389,23.3975,2800.0
2014-08-29 13:35:00,27.56,27.56,27.56,27.56,2800.0,23.3975,23.3975,23.3975,23.3975,2800.0
2014-08-29 13:40:00,27.56,27.56,27.56,27.56,4800.0,23.3975,23.3975,23.3975,23.3975,4800.0
2014-08-29 13:45:00,27.56,27.56,27.55,27.55,2400.0,23.3975,23.3975,23.389,23.389,2400.0
2014-08-29 13:50:00,27.56,27.56,27.55,27.56,8000.0,23.3975,23.3975,23.389,23.3975,8000.0
2014-08-29 13:55:00,27.56,27.57,27.56,27.56,3200.0,23.3975,23.4059,23.3975,23.3975,3200.0
2014-08-29 14:00:00,27.57,27.58,27.57,27.58,3200.0,23.4059,23.4144,23.4059,23.4144,3200.0
2014-08-29 14:05:00,27.58,27.59,27.58,27.59,13200.0,23.4144,23.4229,23.4144,23.4229,13200.0
2014-08-29 14:10:00,27.6,27.6,27.59,27.59,3600.0,23.4314,23.4314,23.4229,23.4229,3600.0
2014-08-29 14:15:00,27.6,27.6,27.58,27.58,6800.0,23.4314,23.4314,23.4144,23.4144,6800.0
2014-08-29 14:20:00,27.59,27.59,27.59,27.59,1600.0,23.4229,23.4229,23.4229,23.4229,1600.0
2014-08-29 14:25:00,27.58,27.59,27.58,27.59,6800.0,23.4144,23.4229,23.4144,23.4229,6800.0
2014-08-29 14:30:00,27.58,27.59,27.57,27.58,56400.0,23.4144,23.4229,23.4059,23.4144,56400.0
2014-08-29 14:35:00,27.58,27.58,27.57,27.57,66800.0,23.4144,23.4144,23.4059,23.4059,66800.0
2014-08-29 14:40:00,27.58,27.58,27.56,27.56,67200.0,23.4144,23.4144,23.3975,23.3975,67200.0
2014-08-29 14:45:00,27.57,27.57,27.56,27.56,62000.0,23.4059,23.4059,23.3975,23.3975,62000.0
2014-08-29 14:50:00,27.56,27.57,27.56,27.56,70000.0,23.3975,23.4059,23.3975,23.3975,70000.0
2014-08-29 14:55:00,27.56,27.57,27.56,27.56,61600.0,23.3975,23.4059,23.3975,23.3975,61600.0
2014-08-29 15:00:00,27.57,27.57,27.56,27.56,72000.0,23.4059,23.4059,23.3975,23.3975,72000.0
2014-08-29 15:05:00,27.57,27.57,27.56,27.56,80000.0,23.4059,23.4059,23.3975,23.3975,80000.0
2014-08-29 15:10:00,27.56,27.57,27.56,27.57,63200.0,23.3975,23.4059,23.3975,23.4059,63200.0
2014-08-29 15:15:00,27.58,27.58,27.57,27.58,66400.0,23.4144,23.4144,23.4059,23.4144,66400.0
2014-08-29 15:20:00,27.58,27.58,27.57,27.57,71200.0,23.4144,23.4144,23.4059,23.4059,71200.0
2014-08-29 15:25:00,27.57,27.58,27.57,27.57,86000.0,23.4059,23.4144,23.4059,23.4059,86000.0
2014-08-29 15:30:00,27.57,27.59,27.57,27.58,61600.0,23.4059,23.4229,23.4059,23.4144,61600.0
2014-08-29 15:35:00,27.59,27.61,27.59,27.6,76400.0,23.4229,23.4399,23.4229,23.4314,76400.0
2014-08-29 15:40:00,27.6,27.6,27.59,27.59,86000.0,23.4314,23.4314,23.4229,23.4229,86000.0
2014-08-29 15:45:00,27.6,27.61,27.59,27.59,112800.0,23.4314,23.4399,23.4229,23.4229,112800.0
2014-08-29 15:50:00,27.6,27.61,27.6,27.61,109200.0,23.4314,23.4399,23.4314,23.4399,109200.0
2014-08-29 15:55:00,27.61,27.63,27.59,27.59,118800.0,23.4399,23.4569,23.4229,23.4229,118800.0
2014-09-02 09:30:00,27.7,27.71,27.66,27.71,25600.0,23.5163,23.5248,23.4823,23.5248,25600.0
2014-09-02 09:35:00,27.71,27.71,27.62,27.62,44800.0,23.5248,23.5248,23.4484,23.4484,44800.0
2014-09-02 09:40:00,27.62,27.64,27.6,27.61,126400.0,23.4484,23.4654,23.4314,23.4399,126400.0
2014-09-02 09:45:00,27.6,27.68,27.6,27.68,19200.0,23.4314,23.4993,23.4314,23.4993,19200.0
2014-09-02 09:50:00,27.68,27.72,27.68,27.72,4800.0,23.4993,23.5333,23.4993,23.5333,4800.0
2014-09-02 09:55:00,27.71,27.73,27.71,27.73,10800.0,23.5248,23.5418,23.5248,23.5418,10800.0
2014-09-02 10:00:00,27.75,27.75,27.72,27.75,20000.0,23.5588,23.5588,23.5333,23.5588,20000.0
2014-09-02 10:05:00,27.75,27.75,27.74,27.75,8000.0,23.5588,23.5588,23.5503,23.5588,8000.0
2014-09-02 10:10:00,27.75,27.77,27.74,27.76,5600.0,23.5588,23.5757,23.5503,23.5672,5600.0
2014-09-02 10:15:00,27.76,27.76,27.73,27.75,3600.0,23.5672,23.5672,23.5418,23.5588,3600.0
2014-09-02 10:20:00,27.73,27.74,27.72,27.74,54400.0,23.5418,23.5503,23.5333,23.5503,54400.0
2014-09-02 10:25:00,27.74,27.75,27.74,27.75,13200.0,23.5503,23.5588,23.5503,23.5588,13200.0
2014-09-02 10:30:00,27.76,27.77,27.74,27.77,117200.0,23.5672,23.5757,23.5503,23.5757,117200.0
2014-09-02 10:35:00,27.77,27.77,27.74,27.76,53600.0,23.5757,23.5757,23.5503,23.5672,53600.0
2014-09-02 10:40:00,27.77,27.8,27.77,27.79,30800.0,23.5757,23.6012,23.5757,23.5927,30800.0
2014-09-02 10:45:00,27.79,27.8,27.78,27.78,50800.0,23.5927,23.6012,23.5842,23.5842,50800.0
2014-09-02 10:50:00,27.78,27.8,27.78,27.8,23600.0,23.5842,23.6012,23.5842,23.6012,23600.0
2014-09-02 10:55:00,27.8,27.82,27.79,27.82,37600.0,23.6012,23.6182,23.5927,23.6182,37600.0
2014-09-02 11:00:00,27.82,27.82,27.8,27.8,8800.0,23.6182,23.6182,23.6012,23.6012,8800.0
2014-09-02 11:05:00,27.8,27.81,27.78,27.78,6800.0,23.6012,23.6097,23.5842,23.5842,6800.0
2014-09-02 11:10:00,27.79,27.79,27.7,27.7,19600.0,23.5927,23.5927,23.5163,23.5163,19600.0
2014-09-02 11:15:00,27.69,27.69,27.64,27.64,36400.0,23.5078,23.5078,23.4654,23.4654,36400.0
2014-09-02 11:20:00,27.64,27.66,27.64,27.65,18800.0,23.4654,23.4823,23.4654,23.4739,18800.0
2014-09-02 11:25:00,27.64,27.65,27.63,27.63,8000.0,23.4654,23.4739,23.4569,23.4569,8000.0
2014-09-02 11:30:00,27.65,27.66,27.65,27.66,13600.0,23.4739,23.4823,23.4739,23.4823,13600.0
2014-09-02 11:35:00,27.66,27.67,27.65,27.67,18800.0,23.4823,23.4908,23.4739,23.4908,18800.0
2014-09-02 11:40:00,27.66,27.66,27.64,27.64,10000.0,23.4823,23.4823,23.4654,23.4654,10000.0
2014-09-02 11:45:00,27.64,27.64,27.62,27.63,9200.0,23.4654,23.4654,23.4484,23.4569,9200.0
2014-09-02 11:50:00,27.62,27.62,27.59,27.59,41200.0,23.4484,23.4484,23.4229,23.4229,41200.0
2014-09-02 11:55:00,27.59,27.61,27.59,27.6,16800.0,23.4229,23.4399,23.4229,23.4314,16800.0
2014-09-02 12:00:00,27.6,27.61,27.59,27.61,13600.0,23.4314,23.4399,23.4229,23.4399,13600.0
2014-09-02 12:05:00,27.62,27.64,27.62,27.64,9200.0,23.4484,23.4654,23.4484,23.4654,9200.0
2014-09-02 12:10:00,27.64,27.66,27.63,27.65,16400.0,23.4654,23.4823,23.4569,23.4739,16400.0
2014-09-02 12:15:00,27.65,27.68,27.65,27.68,37200.0,23.4739,23.4993,23.4739,23.4993,37200.0
2014-09-02 12:20:00,27.67,27.68,27.67,27.67,12000.0,23.4908,23.4993,23.4908,23.4908,12000.0
2014-09-02 12:25:00,27.68,27.68,27.66,27.66,24000.0,23.4993,23.4993,23.4823,23.4823,24000.0
2014-09-02 12:30:00,27.66,27.66,27.62,27.63,22400.0,23.4823,23.4823,23.4484,23.4569,22400.0
2014-09-02 12:35:00,27.62,27.63,27.61,27.62,456400.0,23.4484,23.4569,23.4399,23.4484,456400.0
2014-09-02 12:40:00,27.62,27.63,27.6,27.6,10400.0,23.4484,23.4569,23.4314,23.4314,10400.0
2014-09-02 12:45:00,27.6,27.62,27.6,27.62,14000.0,23.4314,23.4484,23.4314,23.4484,14000.0
2014-09-02 12:50:00,27.62,27.63,27.61,27.62,244400.0,23.4484,23.4569,23.4399,23.4484,244400.0
2014-09-02 12:55:00,27.62,27.63,27.61,27.61,12800.0,23.4484,23.4569,23.4399,23.4399,12800.0
2014-09-02 13:00:00,27.62,27.62,27.6,27.61,10800.0,23.4484,23.4484,23.4314,23.4399,10800.0
2014-09-02 13:05:00,27.61,27.64,27.61,27.64,4000.0,23.4399,23.4654,23.4399,23.4654,4000.0
2014-09-02 13:10:00,27.65,27.66,27.65,27.66,11200.0,23.4739,23.4823,23.4739,23.4823,11200.0
2014-09-02 13:15:00,27.66,27.66,27.66,27.66,2800.0,23.4823,23.4823,23.4823,23.4823,2800.0
2014-09-02 13:20:00,27.66,27.66,27.66,27.66,1200.0,23.4823,23.4823,23.4823,23.4823,1200.0
2014-09-02 13:25:00,27.66,27.66,27.64,27.64,14000.0,23.4823,23.4823,23.4654,23.4654,14000.0
2014-09-02 13:30:00,27.64,27.65,27.64,27.65,3200.0,23.4654,23.4739,23.4654,23.4739,3200.0
2014-09-02 13:35:00,27.65,27.67,27.65,27.67,3600.0,23.4739,23.4908,23.4739,23.4908,3600.0
2014-09-02 13:40:00,27.67,27.67,27.65,27.65,6400.0,23.4908,23.4908,23.4739,23.4739,6400.0
2014-09-02 13:45:00,27.66,27.66,27.65,27.66,7600.0,23.4823,23.4823,23.4739,23.4823,7600.0
2014-09-02 13:50:00,27.65,27.67,27.65,27.67,21200.0,23.4739,23.4908,23.4739,23.4908,21200.0
2014-09-02 13:55:00,27.68,27.69,27.68,27.69,2000.0,23.4993,23.5078,23.4993,23.5078,2000.0
2014-09-02 14:00:00,27.69,27.71,27.68,27.71,5600.0,23.5078,23.5248,23.4993,23.5248,5600.0
2014-09-02 14:05:00,27.71,27.72,27.71,27.72,14000.0,23.5248,23.5333,23.5248,23.5333,14000.0
2014-09-02 14:10:00,27.71,27.73,27.71,27.73,9200.0,23.5248,23.5418,23.5248,23.5418,9200.0
2014-09-02 14:15:00,27.73,27.75,27.73,27.74,6400.0,23.5418,23.5588,23.5418,23.5503,6400.0
2014-09-02 14:20:00,27.75,27.75,27.74,27.74,11200.0,23.5588,23.5588,23.5503,23.5503,11200.0
2014-09-02 14:25:00,27.76,27.77,27.76,27.77,2800.0,23.5672,23.5757,23.5672,23.5757,2800.0
2014-09-02 14:30:00,27.77,27.78,27.77,27.77,6800.0,23.5757,23.5842,23.5757,23.5757,6800.0
2014-09-02 14:35:00,27.76,27.77,27.76,27.77,10000.0,23.5672,23.5757,23.5672,23.5757,10000.0
2014-09-02 14:40:00,27.77,27.78,27.77,27.77,16400.0,23.5757,23.5842,23.5757,23.5757,16400.0
2014-09-02 14:45:00,27.78,27.78,27.77,27.78,4800.0,23.5842,23.5842,23.5757,23.5842,4800.0
2014-09-02 14:50:00,27.8,27.8,27.79,27.79,3600.0,23.6012,23.6012,23.5927,23.5927,3600.0
2014-09-02 14:55:00,27.79,27.79,27.78,27.78,15600.0,23.5927,23.5927,23.5842,23.5842,15600.0
2014-09-02 15:00:00,27.78,27.79,27.78,27.78,3200.0,23.5842,23.5927,23.5842,23.5842,3200.0
2014-09-02 15:05:00,27.77,27.78,27.76,27.76,18800.0,23.5757,23.5842,23.5672,23.5672,18800.0
2014-09-02 15:10:00,27.77,27.77,27.75,27.77,8000.0,23.5757,23.5757,23.5588,23.5757,8000.0
2014-09-02 15:15:00,27.76,27.77,27.76,27.77,4400.0,23.5672,23.5757,23.5672,23.5757,4400.0
2014-09-02 15:20:00,27.77,27.77,27.76,27.76,2800.0,23.5757,23.5757,23.5672,23.5672,2800.0
2014-09-02 15:25:00,27.77,27.78,27.76,27.78,16000.0,23.5757,23.5842,23.5672,23.5842,16000.0
2014-09-02 15:30:00,27.77,27.77,27.76,27.76,4400.0,23.5757,23.5757,23.5672,23.5672,4400.0
2014-09-02 15:35:00,27.77,27.77,27.76,27.77,10000.0,23.5757,23.5757,23.5672,23.5757,10000.0
2014-09-02 15:40:00,27.77,27.78,27.76,27.77,25200.0,23.5757,23.5842,23.5672,23.5757,25200.0
2014-09-02 15:45:00,27.78,27.79,27.76,27.78,44000.0,23.5842,23.5927,23.5672,23.5842,44000.0
2014-09-02 15:50:00,27.78,27.78,27.76,27.78,9200.0,23.5842,23.5842,23.5672,23.5842,9200.0
2014-09-02 15:55:00,27.77,27.77,27.75,27.75,30400.0,23.5757,23.5757,23.5588,23.5588,30400.0
2014-09-03 09:30:00,27.88,27.91,27.83,27.84,48400.0,23.6691,23.6946,23.6267,23.6352,48400.0
2014-09-03 09:35:00,27.85,27.86,27.83,27.83,20000.0,23.6437,23.6521,23.6267,23.6267,20000.0
2014-09-03 09:40:00,27.83,27.86,27.83,27.84,14800.0,23.6267,23.6521,23.6267,23.6352,14800.0
2014-09-03 09:45:00,27.85,27.88,27.85,27.86,12400.0,23.6437,23.6691,23.6437,23.6521,12400.0
2014-09-03 09:50:00,27.86,27.88,27.85,27.85,4800.0,23.6521,23.6691,23.6437,23.6437,4800.0
2014-09-03 09:55:00,27.83,27.85,27.83,27.85,9600.0,23.6267,23.6437,23.6267,23.6437,9600.0
2014-09-03 10:00:00,27.86,27.88,27.86,27.86,2800.0,23.6521,23.6691,23.6521,23.6521,2800.0
2014-09-03 10:05:00,27.86,27.86,27.84,27.85,6400.0,23.6521,23.6521,23.6352,23.6437,6400.0
2014-09-03 10:10:00,27.84,27.86,27.84,27.85,4400.0,23.6352,23.6521,23.6352,23.6437,4400.0
2014-09-03 10:15:00,27.84,27.85,27.83,27.84,7600.0,23.6352,23.6437,23.6267,23.6352,7600.0
2014-09-03 10:20:00,27.84,27.84,27.81,27.82,4000.0,23.6352,23.6352,23.6097,23.6182,4000.0
2014-09-03 10:25:00,27.8,27.81,27.78,27.78,17600.0,23.6012,23.6097,23.5842,23.5842,17600.0
2014-09-03 10:30:00,27.8,27.81,27.79,27.8,4000.0,23.6012,23.6097,23.5927,23.6012,4000.0
2014-09-03 10:35:00,27.81,27.81,27.8,27.81,12800.0,23.6097,23.6097,23.6012,23.6097,12800.0
2014-09-03 10:40:00,27.81,27.84,27.81,27.84,9600.0,23.6097,23.6352,23.6097,23.6352,9600.0
2014-09-03 10:45:00,27.83,27.84,27.81,27.82,10400.0,23.6267,23.6352,23.6097,23.6182,10400.0
2014-09-03 10:50:00,27.82,27.82,27.79,27.79,2000.0,23.6182,23.6182,23.5927,23.5927,2000.0
2014-09-03 10:55:00,27.78,27.8,27.78,27.78,19600.0,23.5842,23.6012,23.5842,23.5842,19600.0
2014-09-03 11:00:00,27.78,27.78,27.78,27.78,4400.0,23.5842,23.5842,23.5842,23.5842,4400.0
2014-09-03 11:05:00,27.77,27.78,27.77,27.77,16000.0,23.5757,23.5842,23.5757,23.5757,16000.0
2014-09-03 11:10:00,27.77,27.77,27.75,27.76,4000.0,23.5757,23.5757,23.5588,23.5672,4000.0
2014-09-03 11:15:00,27.75,27.75,27.75,27.75,3600.0,23.5588,23.5588,23.5588,23.5588,3600.0
2014-09-03 11:20:00,27.75,27.76,27.75,27.75,5200.0,23.5588,23.5672,23.5588,23.5588,5200.0
2014-09-03 11:25:00,27.76,27.76,27.71,27.71,8800.0,23.5672,23.5672,23.5248,23.5248,8800.0
2014-09-03 11:30:00,27.7,27.73,27.7,27.72,12400.0,23.5163,23.5418,23.5163,23.5333,12400.0
2014-09-03 11:35:00,27.72,27.74,27.72,27.73,10400.0,23.5333,23.5503,23.5333,23.5418,10400.0
2014-09-03 11:40:00,27.72,27.73,27.7,27.7,61600.0,23.5333,23.5418,23.5163,23.5163,61600.0
2014-09-03 11:45:00,27.68,27.7,27.68,27.68,8000.0,23.4993,23.5163,23.4993,23.4993,8000.0
2014-09-03 11:50:00,27.67,27.71,27.67,27.7,9600.0,23.4908,23.5248,23.4908,23.5163,9600.0
2014-09-03 11:55:00,27.7,27.7,27.65,27.65,31600.0,23.5163,23.5163,23.4739,23.4739,31600.0
2014-09-03 12:00:00,27.65,27.68,27.65,27.66,138000.0,23.4739,23.4993,23.4739,23.4823,138000.0
2014-09-03 12:05:00,27.65,27.67,27.65,27.67,4400.0,23.4739,23.4908,23.4739,23.4908,4400.0
2014-09-03 12:10:00,27.66,27.71,27.66,27.71,3600.0,23.4823,23.5248,23.4823,23.5248,3600.0
2014-09-03 12:15:00,27.71,27.71,27.7,27.71,5600.0,23.5248,23.5248,23.5163,23.5248,5600.0
2014-09-03 12:20:00,27.71,27.72,27.7,27.72,4800.0,23.5248,23.5333,23.5163,23.5333,4800.0
2014-09-03 12:25:00,27.72,27.73,27.72,27.72,16800.0,23.5333,23.5418,23.5333,23.5333,16800.0
2014-09-03 12:30:00,27.71,27.72,27.7,27.72,3600.0,23.5248,23.5333,23.5163,23.5333,3600.0
2014-09-03 12:35:00,27.71,27.73,27.71,27.73,1600.0,23.5248,23.5418,23.5248,23.5418,1600.0
2014-09-03 12:40:00,27.74,27.75,27.74,27.75,11200.0,23.5503,23.5588,23.5503,23.5588,11200.0
2014-09-03 12:45:00,27.75,27.75,27.74,27.74,16800.0,23.5588,23.5588,23.5503,23.5503,16800.0
2014-09-03 12:50:00,27.74,27.75,27.74,27.74,5600.0,23.5503,23.5588,23.5503,23.5503,5600.0
2014-09-03 12:55:00,27.75,27.75,27.74,27.74,4400.0,23.5588,23.5588,23.5503,23.5503,4400.0
2014-09-03 13:00:00,27.74,27.74,27.72,27.72,21600.0,23.5503,23.5503,23.5333,23.5333,21600.0
2014-09-03 13:05:00,27.73,27.74,27.73,27.74,2400.0,23.5418,23.5503,23.5418,23.5503,2400.0
2014-09-03 13:10:00,27.74,27.75,27.74,27.75,4000.0,23.5503,23.5588,23.5503,23.5588,4000.0
2014-09-03 13:15:00,27.75,27.75,27.74,27.74,2800.0,23.5588,23.5588,23.5503,23.5503,2800.0
2014-09-03 13:20:00,27.74,27.74,27.73,27.74,19600.0,23.5503,23.5503,23.5418,23.5503,19600.0
2014-09-03 13:25:00,27.75,27.75,27.73,27.73,21200.0,23.5588,23.5588,23.5418,23.5418,21200.0
2014-09-03 13:30:00,27.74,27.75,27.73,27.74,5600.0,23.5503,23.5588,23.5418,23.5503,5600.0
2014-09-03 13:35:00,27.74,27.74,27.72,27.72,50400.0,23.5503,23.5503,23.5333,23.5333,50400.0
2014-09-03 13:40:00,27.72,27.73,27.7,27.71,30400.0,23.5333,23.5418,23.5163,23.5248,30400.0
2014-09-03 13:45:00,27.7,27.72,27.7,27.71,7600.0,23.5163,23.5333,23.5163,23.5248,7600.0
2014-09-03 13:50:00,27.7,27.7,27.68,27.68,25600.0,23.5163,23.5163,23.4993,23.4993,25600.0
2014-09-03 13:55:00,27.68,27.7,27.68,27.69,5600.0,23.4993,23.5163,23.4993,23.5078,5600.0
2014-09-03 14:00:00,27.69,27.69,27.69,27.69,2400.0,23.5078,23.5078,23.5078,23.5078,2400.0
2014-09-03 14:05:00,27.69,27.7,27.69,27.7,4400.0,23.5078,23.5163,23.5078,23.5163,4400.0
2014-09-03 14:10:00,27.7,27.7,27.68,27.68,6000.0,23.5163,23.5163,23.4993,23.4993,6000.0
2014-09-03 14:15:00,27.67,27.68,27.67,27.67,3600.0,23.4908,23.4993,23.4908,23.4908,3600.0
2014-09-03 14:20:00,27.66,27.67,27.66,27.66,5600.0,23.4823,23.4908,23.4823,23.4823,5600.0
2014-09-03 14:25:00,27.66,27.66,27.64,27.64,4800.0,23.4823,23.4823,23.4654,23.4654,4800.0
2014-09-03 14:30:00,27.66,27.67,27.66,27.66,77600.0,23.4823,23.4908,23.4823,23.4823,77600.0
2014-09-03 14:35:00,27.67,27.67,27.66,27.67,9600.0,23.4908,23.4908,23.4823,23.4908,9600.0
2014-09-03 14:40:00,27.67,27.67,27.66,27.67,8400.0,23.4908,23.4908,23.4823,23.4908,8400.0
2014-09-03 14:45:00,27.66,27.66,27.64,27.64,16000.0,23.4823,23.4823,23.4654,23.4654,16000.0
2014-09-03 14:50:00,27.64,27.65,27.63,27.65,4400.0,23.4654,23.4739,23.4569,23.4739,4400.0
2014-09-03 14:55:00,27.64,27.64,27.61,27.62,10800.0,23.4654,23.4654,23.4399,23.4484,10800.0
2014-09-03 15:00:00,27.61,27.61,27.6,27.61,16000.0,23.4399,23.4399,23.4314,23.4399,16000.0
2014-09-03 15:05:00,27.62,27.62,27.6,27.61,4800.0,23.4484,23.4484,23.4314,23.4399,4800.0
2014-09-03 15:10:00,27.63,27.64,27.61,27.63,44000.0,23.4569,23.4654,23.4399,23.4569,44000.0
2014-09-03 15:15:00,27.63,27.65,27.62,27.64,10400.0,23.4569,23.4739,23.4484,23.4654,10400.0
2014-09-03 15:20:00,27.64,27.66,27.63,27.63,8400.0,23.4654,23.4823,23.4569,23.4569,8400.0
2014-09-03 15:25:00,27.64,27.65,27.64,27.64,20000.0,23.4654,23.4739,23.4654,23.4654,20000.0
2014-09-03 15:30:00,27.64,27.64,27.62,27.63,23200.0,23.4654,23.4654,23.4484,23.4569,23200.0
2014-09-03 15:35:00,27.63,27.63,27.62,27.62,16000.0,23.4569,23.4569,23.4484,23.4484,16000.0
2014-09-03 15:40:00,27.62,27.63,27.6,27.6,18000.0,23.4484,23.4569,23.4314,23.4314,18000.0
2014-09-03 15:45:00,27.61,27.61,27.59,27.61,53200.0,23.4399,23.4399,23.4229,23.4399,53200.0
2014-09-03 15:50:00,27.61,27.64,27.6,27.6,78800.0,23.4399,23.4654,23.4314,23.4314,78800.0
2014-09-03 15:55:00,27.61,27.65,27.61,27.64,860400.0,23.4399,23.4739,23.4399,23.4654,860400.0
2014-09-04 09:30:00,27.69,27.73,27.69,27.7,46000.0,23.5078,23.5418,23.5078,23.5163,46000.0
2014-09-04 09:35:00,27.71,27.75,27.71,27.73,16000.0,23.5248,23.5588,23.5248,23.5418,16000.0
2014-09-04 09:40:00,27.73,27.76,27.72,27.76,7600.0,23.5418,23.5672,23.5333,23.5672,7600.0
2014-09-04 09:45:00,27.79,27.81,27.78,27.78,8400.0,23.5927,23.6097,23.5842,23.5842,8400.0
2014-09-04 09:50:00,27.79,27.82,27.79,27.82,13200.0,23.5927,23.6182,23.5927,23.6182,13200.0
2014-09-04 09:55:00,27.82,27.83,27.8,27.8,2000.0,23.6182,23.6267,23.6012,23.6012,2000.0
2014-09-04 10:00:00,27.81,27.81,27.79,27.79,5200.0,23.6097,23.6097,23.5927,23.5927,5200.0
2014-09-04 10:05:00,27.8,27.83,27.8,27.83,5200.0,23.6012,23.6267,23.6012,23.6267,5200.0
2014-09-04 10:10:00,27.86,27.88,27.86,27.88,4400.0,23.6521,23.6691,23.6521,23.6691,4400.0
2014-09-04 10:15:00,27.89,27.89,27.86,27.86,3200.0,23.6776,23.6776,23.6521,23.6521,3200.0
2014-09-04 10:20:00,27.85,27.86,27.85,27.86,16000.0,23.6437,23.6521,23.6437,23.6521,16000.0
2014-09-04 10:25:00,27.85,27.86,27.85,27.85,2000.0,23.6437,23.6521,23.6437,23.6437,2000.0
2014-09-04 10:30:00,27.85,27.87,27.85,27.86,2400.0,23.6437,23.6606,23.6437,23.6521,2400.0
2014-09-04 10:35:00,27.85,27.85,27.84,27.84,6800.0,23.6437,23.6437,23.6352,23.6352,6800.0
2014-09-04 10:40:00,27.83,27.85,27.83,27.85,8800.0,23.6267,23.6437,23.6267,23.6437,8800.0
2014-09-04 10:45:00,27.85,27.85,27.84,27.84,4800.0,23.6437,23.6437,23.6352,23.6352,4800.0
2014-09-04 10:50:00,27.84,27.86,27.84,27.85,13200.0,23.6352,23.6521,23.6352,23.6437,13200.0
2014-09-04 10:55:00,27.86,27.86,27.84,27.84,13200.0,23.6521,23.6521,23.6352,23.6352,13200.0
2014-09-04 11:00:00,27.85,27.88,27.85,27.88,11200.0,23.6437,23.6691,23.6437,23.6691,11200.0
2014-09-04 11:05:00,27.86,27.87,27.86,27.86,8800.0,23.6521,23.6606,23.6521,23.6521,8800.0
2014-09-04 11:10:00,27.87,27.88,27.87,27.87,6800.0,23.6606,23.6691,23.6606,23.6606,6800.0
2014-09-04 11:15:00,27.86,27.87,27.86,27.87,2400.0,23.6521,23.6606,23.6521,23.6606,2400.0
2014-09-04 11:20:00,27.85,27.85,27.84,27.84,6400.0,23.6437,23.6437,23.6352,23.6352,6400.0
2014-09-04 11:25:00,27.84,27.85,27.81,27.81,13200.0,23.6352,23.6437,23.6097,23.6097,13200.0
2014-09-04 11:30:00,27.8,27.81,27.79,27.8,11600.0,23.6012,23.6097,23.5927,23.6012,11600.0
2014-09-04 11:35:00,27.79,27.8,27.79,27.79,4800.0,23.5927,23.6012,23.5927,23.5927,4800.0
2014-09-04 11:40:00,27.79,27.81,27.79,27.8,8400.0,23.5927,23.6097,23.5927,23.6012,8400.0
2014-09-04 11:45:00,27.79,27.8,27.79,27.8,8800.0,23.5927,23.6012,23.5927,23.6012,8800.0
2014-09-04 11:50:00,27.8,27.81,27.8,27.81,2400.0,23.6012,23.6097,23.6012,23.6097,2400.0
2014-09-04 11:55:00,27.81,27.81,27.8,27.8,5200.0,23.6097,23.6097,23.6012,23.6012,5200.0
2014-09-04 12:00:00,27.81,27.81,27.81,27.81,800.0,23.6097,23.6097,23.6097,23.6097,800.0
2014-09-04 12:05:00,27.82,27.82,27.81,27.81,1200.0,23.6182,23.6182,23.6097,23.6097,1200.0
2014-09-04 12:10:00,27.82,27.82,27.8,27.8,7200.0,23.6182,23.6182,23.6012,23.6012,7200.0
2014-09-04 12:15:00,27.8,27.81,27.79,27.8,12800.0,23.6012,23.6097,23.5927,23.6012,12800.0
2014-09-04 12:20:00,27.8,27.81,27.79,27.8,7600.0,23.6012,23.6097,23.5927,23.6012,7600.0
2014-09-04 12:25:00,27.78,27.78,27.77,27.77,4000.0,23.5842,23.5842,23.5757,23.5757,4000.0
2014-09-04 12:30:00,27.78,27.78,27.75,27.75,8800.0,23.5842,23.5842,23.5588,23.5588,8800.0
2014-09-04 12:35:00,27.75,27.76,27.75,27.76,2800.0,23.5588,23.5672,23.5588,23.5672,2800.0
2014-09-04 12:40:00,27.75,27.75,27.74,27.75,1200.0,23.5588,23.5588,23.5503,23.5588,1200.0
2014-09-04 12:45:00,27.75,27.75,27.71,27.71,12000.0,23.5588,23.5588,23.5248,23.5248,12000.0
2014-09-04 12:50:00,27.72,27.75,27.72,27.74,4800.0,23.5333,23.5588,23.5333,23.5503,4800.0
2014-09-04 12:55:00,27.74,27.75,27.73,27.74,24400.0,23.5503,23.5588,23.5418,23.5503,24400.0
2014-09-04 13:00:00,27.73,27.74,27.73,27.74,8000.0,23.5418,23.5503,23.5418,23.5503,8000.0
2014-09-04 13:05:00,27.74,27.75,27.73,27.75,4800.0,23.5503,23.5588,23.5418,23.5588,4800.0
2014-09-04 13:10:00,27.74,27.74,27.73,27.74,4800.0,23.5503,23.5503,23.5418,23.5503,4800.0
2014-09-04 13:15:00,27.74,27.74,27.73,27.73,4800.0,23.5503,23.5503,23.5418,23.5418,4800.0
2014-09-04 13:20:00,27.73,27.73,27.71,27.72,6000.0,23.5418,23.5418,23.5248,23.5333,6000.0
2014-09-04 13:25:00,27.72,27.72,27.71,27.71,1200.0,23.5333,23.5333,23.5248,23.5248,1200.0
2014-09-04 13:30:00,27.71,27.72,27.69,27.69,10000.0,23.5248,23.5333,23.5078,23.5078,10000.0
2014-09-04 13:35:00,27.7,27.7,27.69,27.69,8000.0,23.5163,23.5163,23.5078,23.5078,8000.0
2014-09-04 13:40:00,27.7,27.7,27.7,27.7,2000.0,23.5163,23.5163,23.5163,23.5163,2000.0
2014-09-04 13:45:00,27.7,27.7,27.69,27.69,2400.0,23.5163,23.5163,23.5078,23.5078,2400.0
2014-09-04 13:50:00,27.68,27.68,27.68,27.68,5200.0,23.4993,23.4993,23.4993,23.4993,5200.0
2014-09-04 13:55:00,27.68,27.7,27.68,27.69,6400.0,23.4993,23.5163,23.4993,23.5078,6400.0
2014-09-04 14:00:00,27.68,27.7,27.68,27.7,3600.0,23.4993,23.5163,23.4993,23.5163,3600.0
2014-09-04 14:05:00,27.71,27.71,27.69,27.7,4000.0,23.5248,23.5248,23.5078,23.5163,4000.0
2014-09-04 14:10:00,27.7,27.7,27.69,27.7,9200.0,23.5163,23.5163,23.5078,23.5163,9200.0
2014-09-04 14:15:00,27.7,27.7,27.69,27.69,3600.0,23.5163,23.5163,23.5078,23.5078,3600.0
2014-09-04 14:20:00,27.69,27.69,27.68,27.68,1200.0,23.5078,23.5078,23.4993,23.4993,1200.0
2014-09-04 14:25:00,27.7,27.7,27.67,27.68,3200.0,23.5163,23.5163,23.4908,23.4993,3200.0
2014-09-04 14:30:00,27.68,27.68,27.65,27.65,11200.0,23.4993,23.4993,23.4739,23.4739,11200.0
2014-09-04 14:35:00,27.66,27.66,27.66,27.66,3200.0,23.4823,23.4823,23.4823,23.4823,3200.0
2014-09-04 14:40:00,27.65,27.65,27.64,27.65,4800.0,23.4739,23.4739,23.4654,23.4739,4800.0
2014-09-04 14:45:00,27.65,27.65,27.63,27.64,15600.0,23.4739,23.4739,23.4569,23.4654,15600.0
2014-09-04 14:50:00,27.63,27.64,27.63,27.63,16400.0,23.4569,23.4654,23.4569,23.4569,16400.0
2014-09-04 14:55:00,27.65,27.65,27.6,27.6,13600.0,23.4739,23.4739,23.4314,23.4314,13600.0
2014-09-04 15:00:00,27.61,27.61,27.59,27.61,2800.0,23.4399,23.4399,23.4229,23.4399,2800.0
2014-09-04 15:05:00,27.6,27.6,27.58,27.59,10800.0,23.4314,23.4314,23.4144,23.4229,10800.0
2014-09-04 15:10:00,27.58,27.58,27.56,27.57,10000.0,23.4144,23.4144,23.3975,23.4059,10000.0
2014-09-04 15:15:00,27.57,27.59,27.55,27.55,4000.0,23.4059,23.4229,23.389,23.389,4000.0
2014-09-04 15:20:00,27.54,27.56,27.54,27.56,5200.0,23.3805,23.3975,23.3805,23.3975,5200.0
2014-09-04 15:25:00,27.57,27.57,27.57,27.57,800.0,23.4059,23.4059,23.4059,23.4059,800.0
2014-09-04 15:30:00,27.56,27.57,27.55,27.55,7200.0,23.3975,23.4059,23.389,23.389,7200.0
2014-09-04 15:35:00,27.55,27.56,27.53,27.53,9200.0,23.389,23.3975,23.372,23.372,9200.0
2014-09-04 15:40:00,27.53,27.53,27.51,27.52,6400.0,23.372,23.372,23.355,23.3635,6400.0
2014-09-04 15:45:00,27.52,27.58,27.52,27.58,68800.0,23.3635,23.4144,23.3635,23.4144,68800.0
2014-09-04 15:50:00,27.58,27.58,27.56,27.57,44400.0,23.4144,23.4144,23.3975,23.4059,44400.0
2014-09-04 15:55:00,27.57,27.58,27.56,27.57,90400.0,23.4059,23.4144,23.3975,23.4059,90400.0
2014-09-05 09:30:00,27.52,27.55,27.49,27.5,83600.0,23.3635,23.389,23.338,23.3465,83600.0
2014-09-05 09:35:00,27.48,27.48,27.44,27.45,15200.0,23.3295,23.3295,23.2956,23.3041,15200.0
2014-09-05 09:40:00,27.43,27.47,27.42,27.45,18400.0,23.2871,23.321,23.2786,23.3041,18400.0
2014-09-05 09:45:00,27.46,27.56,27.46,27.56,8400.0,23.3126,23.3975,23.3126,23.3975,8400.0
2014-09-05 09:50:00,27.55,27.57,27.54,27.54,6800.0,23.389,23.4059,23.3805,23.3805,6800.0
2014-09-05 09:55:00,27.58,27.61,27.58,27.59,6400.0,23.4144,23.4399,23.4144,23.4229,6400.0
2014-09-05 10:00:00,27.59,27.6,27.57,27.57,6800.0,23.4229,23.4314,23.4059,23.4059,6800.0
2014-09-05 10:05:00,27.54,27.54,27.52,27.54,3200.0,23.3805,23.3805,23.3635,23.3805,3200.0
2014-09-05 10:10:00,27.54,27.54,27.49,27.49,5200.0,23.3805,23.3805,23.338,23.338,5200.0
2014-09-05 10:15:00,27.49,27.5,27.47,27.48,12000.0,23.338,23.3465,23.321,23.3295,12000.0
2014-09-05 10:20:00,27.47,27.48,27.47,27.48,5200.0,23.321,23.3295,23.321,23.3295,5200.0
2014-09-05 10:25:00,27.48,27.5,27.46,27.5,15600.0,23.3295,23.3465,23.3126,23.3465,15600.0
2014-09-05 10:30:00,27.49,27.49,27.47,27.48,20800.0,23.338,23.338,23.321,23.3295,20800.0
2014-09-05 10:35:00,27.45,27.45,27.41,27.42,9200.0,23.3041,23.3041,23.2701,23.2786,9200.0
2014-09-05 10:40:00,27.41,27.43,27.4,27.43,3600.0,23.2701,23.2871,23.2616,23.2871,3600.0
2014-09-05 10:45:00,27.44,27.45,27.39,27.39,7200.0,23.2956,23.3041,23.2531,23.2531,7200.0
2014-09-05 10:50:00,27.38,27.43,27.38,27.43,6800.0,23.2446,23.2871,23.2446,23.2871,6800.0
2014-09-05 10:55:00,27.45,27.45,27.45,27.45,16400.0,23.3041,23.3041,23.3041,23.3041,16400.0
2014-09-05 11:00:00,27.45,27.47,27.43,27.47,19200.0,23.3041,23.321,23.2871,23.321,19200.0
2014-09-05 11:05:00,27.49,27.51,27.47,27.51,7200.0,23.338,23.355,23.321,23.355,7200.0
2014-09-05 11:10:00,27.5,27.5,27.48,27.48,3600.0,23.3465,23.3465,23.3295,23.3295,3600.0
2014-09-05 11:15:00,27.48,27.49,27.48,27.48,10800.0,23.3295,23.338,23.3295,23.3295,10800.0
2014-09-05 11:20:00,27.49,27.5,27.49,27.5,7600.0,23.338,23.3465,23.338,23.3465,7600.0
2014-09-05 11:25:00,27.5,27.51,27.49,27.49,14400.0,23.3465,23.355,23.338,23.338,14400.0
2014-09-05 11:30:00,27.51,27.51,27.5,27.5,4800.0,23.355,23.355,23.3465,23.3465,4800.0
2014-09-05 11:35:00,27.5,27.5,27.47,27.47,3600.0,23.3465,23.3465,23.321,23.321,3600.0
2014-09-05 11:40:00,27.48,27.5,27.48,27.49,6000.0,23.3295,23.3465,23.3295,23.338,6000.0
2014-09-05 11:45:00,27.5,27.5,27.49,27.49,3200.0,23.3465,23.3465,23.338,23.338,3200.0
2014-09-05 11:50:00,27.49,27.52,27.49,27.52,9200.0,23.338,23.3635,23.338,23.3635,9200.0
2014-09-05 11:55:00,27.52,27.54,27.52,27.53,5200.0,23.3635,23.3805,23.3635,23.372,5200.0
2014-09-05 12:00:00,27.54,27.56,27.53,27.56,8800.0,23.3805,23.3975,23.372,23.3975,8800.0
2014-09-05 12:05:00,27.56,27.56,27.56,27.56,400.0,23.3975,23.3975,23.3975,23.3975,400.0
2014-09-05 12:10:00,27.55,27.55,27.55,27.55,2400.0,23.389,23.389,23.389,23.389,2400.0
2014-09-05 12:15:00,27.56,27.56,27.54,27.55,2800.0,23.3975,23.3975,23.3805,23.389,2800.0
2014-09-05 12:20:00,27.55,27.55,27.54,27.55,1600.0,23.389,23.389,23.3805,23.389,1600.0
2014-09-05 12:25:00,27.55,27.57,27.55,27.57,6800.0,23.389,23.4059,23.389,23.4059,6800.0
2014-09-05 12:30:00,27.56,27.6,27.56,27.6,9600.0,23.3975,23.4314,23.3975,23.4314,9600.0
2014-09-05 12:35:00,27.58,27.59,27.58,27.59,6000.0,23.4144,23.4229,23.4144,23.4229,6000.0
2014-09-05 12:40:00,27.61,27.61,27.6,27.61,3200.0,23.4399,23.4399,23.4314,23.4399,3200.0
2014-09-05 12:45:00,27.61,27.62,27.61,27.61,4000.0,23.4399,23.4484,23.4399,23.4399,4000.0
2014-09-05 12:50:00,27.59,27.59,27.59,27.59,400.0,23.4229,23.4229,23.4229,23.4229,400.0
2014-09-05 12:55:00,27.6,27.6,27.6,27.6,800.0,23.4314,23.4314,23.4314,23.4314,800.0
2014-09-05 13:00:00,27.6,27.6,27.59,27.6,2400.0,23.4314,23.4314,23.4229,23.4314,2400.0
2014-09-05 13:05:00,27.61,27.61,27.6,27.61,6000.0,23.4399,23.4399,23.4314,23.4399,6000.0
2014-09-05 13:10:00,27.61,27.62,27.6,27.6,14000.0,23.4399,23.4484,23.4314,23.4314,14000.0
2014-09-05 13:15:00,27.6,27.61,27.6,27.61,3200.0,23.4314,23.4399,23.4314,23.4399,3200.0
2014-09-05 13:20:00,27.6,27.6,27.59,27.59,3200.0,23.4314,23.4314,23.4229,23.4229,3200.0
2014-09-05 13:25:00,27.59,27.59,27.59,27.59,1200.0,23.4229,23.4229,23.4229,23.4229,1200.0
2014-09-05 13:30:00,27.58,27.58,27.58,27.58,2400.0,23.4144,23.4144,23.4144,23.4144,2400.0
2014-09-05 13:35:00,27.59,27.59,27.58,27.59,6000.0,23.4229,23.4229,23.4144,23.4229,6000.0
2014-09-05 13:40:00,27.59,27.59,27.57,27.57,2400.0,23.4229,23.4229,23.4059,23.4059,2400.0
2014-09-05 13:45:00,27.58,27.58,27.55,27.56,2400.0,23.4144,23.4144,23.389,23.3975,2400.0
2014-09-05 13:50:00,27.56,27.56,27.55,27.55,2000.0,23.3975,23.3975,23.389,23.389,2000.0
2014-09-05 13:55:00,27.55,27.56,27.55,27.56,800.0,23.389,23.3975,23.389,23.3975,800.0
2014-09-05 14:00:00,27.57,27.58,27.56,27.58,4400.0,23.4059,23.4144,23.3975,23.4144,4400.0
2014-09-05 14:05:00,27.58,27.58,27.57,27.58,2800.0,23.4144,23.4144,23.4059,23.4144,2800.0
2014-09-05 14:10:00,27.59,27.59,27.59,27.59,1200.0,23.4229,23.4229,23.4229,23.4229,1200.0
2014-09-05 14:15:00,27.58,27.58,27.57,27.58,3600.0,23.4144,23.4144,23.4059,23.4144,3600.0
2014-09-05 14:20:00,27.58,27.59,27.58,27.58,1600.0,23.4144,23.4229,23.4144,23.4144,1600.0
2014-09-05 14:25:00,27.58,27.58,27.57,27.58,7200.0,23.4144,23.4144,23.4059,23.4144,7200.0
2014-09-05 14:30:00,27.58,27.59,27.58,27.58,14400.0,23.4144,23.4229,23.4144,23.4144,14400.0
2014-09-05 14:35:00,27.58,27.59,27.58,27.59,4400.0,23.4144,23.4229,23.4144,23.4229,4400.0
2014-09-05 14:40:00,27.58,27.58,27.57,27.57,6800.0,23.4144,23.4144,23.4059,23.4059,6800.0
2014-09-05 14:45:00,27.58,27.59,27.58,27.59,8800.0,23.4144,23.4229,23.4144,23.4229,8800.0
2014-09-05 14:50:00,27.58,27.59,27.58,27.59,7600.0,23.4144,23.4229,23.4144,23.4229,7600.0
2014-09-05 14:55:00,27.59,27.6,27.58,27.6,6000.0,23.4229,23.4314,23.4144,23.4314,6000.0
2014-09-05 15:00:00,27.6,27.6,27.59,27.59,5600.0,23.4314,23.4314,23.4229,23.4229,5600.0
2014-09-05 15:05:00,27.59,27.61,27.59,27.61,4800.0,23.4229,23.4399,23.4229,23.4399,4800.0
2014-09-05 15:10:00,27.61,27.61,27.6,27.61,12800.0,23.4399,23.4399,23.4314,23.4399,12800.0
2014-09-05 15:15:00,27.61,27.61,27.6,27.61,13600.0,23.4399,23.4399,23.4314,23.4399,13600.0
2014-09-05 15:20:00,27.61,27.61,27.6,27.6,7600.0,23.4399,23.4399,23.4314,23.4314,7600.0
2014-09-05 15:25:00,27.6,27.61,27.6,27.61,10400.0,23.4314,23.4399,23.4314,23.4399,10400.0
2014-09-05 15:30:00,27.6,27.61,27.6,27.6,8800.0,23.4314,23.4399,23.4314,23.4314,8800.0
2014-09-05 15:35:00,27.61,27.61,27.6,27.61,6400.0,23.4399,23.4399,23.4314,23.4399,6400.0
2014-09-05 15:40:00,27.61,27.63,27.61,27.63,8000.0,23.4399,23.4569,23.4399,23.4569,8000.0
2014-09-05 15:45:00,27.62,27.63,27.61,27.62,10000.0,23.4484,23.4569,23.4399,23.4484,10000.0
2014-09-05 15:50:00,27.63,27.63,27.62,27.62,8400.0,23.4569,23.4569,23.4484,23.4484,8400.0
2014-09-05 15:55:00,27.62,27.63,27.61,27.63,89600.0,23.4484,23.4569,23.4399,23.4569,89600.0
2014-09-08 09:30:00,27.6,27.62,27.59,27.6,74800.0,23.4314,23.4484,23.4229,23.4314,74800.0
2014-09-08 09:35:00,27.63,27.63,27.6,27.63,8800.0,23.4569,23.4569,23.4314,23.4569,8800.0
2014-09-08 09:40:00,27.63,27.68,27.62,27.68,18000.0,23.4569,23.4993,23.4484,23.4993,18000.0
2014-09-08 09:45:00,27.67,27.68,27.66,27.67,6000.0,23.4908,23.4993,23.4823,23.4908,6000.0
2014-09-08 09:50:00,27.67,27.73,27.67,27.73,24000.0,23.4908,23.5418,23.4908,23.5418,24000.0
2014-09-08 09:55:00,27.71,27.72,27.7,27.7,5200.0,23.5248,23.5333,23.5163,23.5163,5200.0
2014-09-08 10:00:00,27.7,27.71,27.69,27.69,19600.0,23.5163,23.5248,23.5078,23.5078,19600.0
2014-09-08 10:05:00,27.7,27.71,27.67,27.67,8400.0,23.5163,23.5248,23.4908,23.4908,8400.0
2014-09-08 10:10:00,27.68,27.68,27.66,27.66,10800.0,23.4993,23.4993,23.4823,23.4823,10800.0
2014-09-08 10:15:00,27.65,27.65,27.63,27.63,18400.0,23.4739,23.4739,23.4569,23.4569,18400.0
2014-09-08 10:20:00,27.63,27.63,27.61,27.61,6000.0,23.4569,23.4569,23.4399,23.4399,6000.0
2014-09-08 10:25:00,27.61,27.61,27.6,27.61,3600.0,23.4399,23.4399,23.4314,23.4399,3600.0
2014-09-08 10:30:00,27.6,27.6,27.53,27.54,14000.0,23.4314,23.4314,23.372,23.3805,14000.0
2014-09-08 10:35:00,27.54,27.54,27.53,27.54,6400.0,23.3805,23.3805,23.372,23.3805,6400.0
2014-09-08 10:40:00,27.55,27.56,27.55,27.56,5600.0,23.389,23.3975,23.389,23.3975,5600.0
2014-09-08 10:45:00,27.56,27.58,27.56,27.57,6800.0,23.3975,23.4144,23.3975,23.4059,6800.0
2014-09-08 10:50:00,27.57,27.59,27.57,27.58,7200.0,23.4059,23.4229,23.4059,23.4144,7200.0
2014-09-08 10:55:00,27.58,27.65,27.58,27.65,46800.0,23.4144,23.4739,23.4144,23.4739,46800.0
2014-09-08 11:00:00,27.65,27.66,27.61,27.61,14800.0,23.4739,23.4823,23.4399,23.4399,14800.0
2014-09-08 11:05:00,27.63,27.65,27.62,27.64,2800.0,23.4569,23.4739,23.4484,23.4654,2800.0
2014-09-08 11:10:00,27.64,27.64,27.63,27.64,5200.0,23.4654,23.4654,23.4569,23.4654,5200.0
2014-09-08 11:15:00,27.62,27.64,27.62,27.64,4000.0,23.4484,23.4654,23.4484,23.4654,4000.0
2014-09-08 11:20:00,27.64,27.68,27.64,27.68,13200.0,23.4654,23.4993,23.4654,23.4993,13200.0
2014-09-08 11:25:00,27.68,27.68,27.66,27.68,6400.0,23.4993,23.4993,23.4823,23.4993,6400.0
2014-09-08 11:30:00,27.65,27.66,27.65,27.66,6800.0,23.4739,23.4823,23.4739,23.4823,6800.0
2014-09-08 11:35:00,27.66,27.66,27.64,27.64,5600.0,23.4823,23.4823,23.4654,23.4654,5600.0
2014-09-08 11:40:00,27.62,27.64,27.62,27.62,7200.0,23.4484,23.4654,23.4484,23.4484,7200.0
2014-09-08 11:45:00,27.62,27.63,27.61,27.61,22800.0,23.4484,23.4569,23.4399,23.4399,22800.0
2014-09-08 11:50:00,27.6,27.6,27.57,27.58,8000.0,23.4314,23.4314,23.4059,23.4144,8000.0
2014-09-08 11:55:00,27.59,27.59,27.57,27.57,5200.0,23.4229,23.4229,23.4059,23.4059,5200.0
2014-09-08 12:00:00,27.58,27.59,27.57,27.57,4000.0,23.4144,23.4229,23.4059,23.4059,4000.0
2014-09-08 12:05:00,27.55,27.57,27.55,27.57,6400.0,23.389,23.4059,23.389,23.4059,6400.0
2014-09-08 12:10:00,27.58,27.58,27.57,27.57,3200.0,23.4144,23.4144,23.4059,23.4059,3200.0
2014-09-08 12:15:00,27.57,27.58,27.56,27.56,21600.0,23.4059,23.4144,23.3975,23.3975,21600.0
2014-09-08 12:20:00,27.57,27.59,27.57,27.59,4000.0,23.4059,23.4229,23.4059,23.4229,4000.0
2014-09-08 12:25:00,27.58,27.59,27.58,27.59,1200.0,23.4144,23.4229,23.4144,23.4229,1200.0
2014-09-08 12:30:00,27.59,27.59,27.59,27.59,0.0,23.4229,23.4229,23.4229,23.4229,0.0
2014-09-08 12:35:00,27.6,27.61,27.6,27.61,6400.0,23.4314,23.4399,23.4314,23.4399,6400.0
2014-09-08 12:40:00,27.61,27.61,27.61,27.61,2400.0,23.4399,23.4399,23.4399,23.4399,2400.0
2014-09-08 12:45:00,27.62,27.63,27.61,27.61,7200.0,23.4484,23.4569,23.4399,23.4399,7200.0
2014-09-08 12:50:00,27.61,27.62,27.61,27.62,1600.0,23.4399,23.4484,23.4399,23.4484,1600.0
2014-09-08 12:55:00,27.61,27.63,27.61,27.62,16000.0,23.4399,23.4569,23.4399,23.4484,16000.0
2014-09-08 13:00:00,27.62,27.62,27.61,27.61,5600.0,23.4484,23.4484,23.4399,23.4399,5600.0
2014-09-08 13:05:00,27.61,27.61,27.59,27.59,12000.0,23.4399,23.4399,23.4229,23.4229,12000.0
2014-09-08 13:10:00,27.57,27.58,27.55,27.57,4400.0,23.4059,23.4144,23.389,23.4059,4400.0
2014-09-08 13:15:00,27.56,27.57,27.53,27.53,1600.0,23.3975,23.4059,23.372,23.372,1600.0
2014-09-08 13:20:00,27.54,27.57,27.52,27.56,6800.0,23.3805,23.4059,23.3635,23.3975,6800.0
2014-09-08 13:25:00,27.56,27.57,27.54,27.54,5600.0,23.3975,23.4059,23.3805,23.3805,5600.0
2014-09-08 13:30:00,27.52,27.53,27.52,27.53,4400.0,23.3635,23.372,23.3635,23.372,4400.0
2014-09-08 13:35:00,27.52,27.54,27.52,27.54,4000.0,23.3635,23.3805,23.3635,23.3805,4000.0
2014-09-08 13:40:00,27.54,27.55,27.53,27.55,6000.0,23.3805,23.389,23.372,23.389,6000.0
2014-09-08 13:45:00,27.54,27.54,27.54,27.54,3200.0,23.3805,23.3805,23.3805,23.3805,3200.0
2014-09-08 13:50:00,27.54,27.54,27.53,27.53,2400.0,23.3805,23.3805,23.372,23.372,2400.0
2014-09-08 13:55:00,27.54,27.55,27.54,27.55,2400.0,23.3805,23.389,23.3805,23.389,2400.0
2014-09-08 14:00:00,27.54,27.57,27.54,27.57,6800.0,23.3805,23.4059,23.3805,23.4059,6800.0
2014-09-08 14:05:00,27.57,27.57,27.56,27.56,4000.0,23.4059,23.4059,23.3975,23.3975,4000.0
2014-09-08 14:10:00,27.58,27.58,27.57,27.58,1200.0,23.4144,23.4144,23.4059,23.4144,1200.0
2014-09-08 14:15:00,27.59,27.59,27.59,27.59,1600.0,23.4229,23.4229,23.4229,23.4229,1600.0
2014-09-08 14:20:00,27.59,27.59,27.58,27.58,3600.0,23.4229,23.4229,23.4144,23.4144,3600.0
2014-09-08 14:25:00,27.56,27.58,27.56,27.57,9600.0,23.3975,23.4144,23.3975,23.4059,9600.0
2014-09-08 14:30:00,27.58,27.59,27.57,27.58,25600.0,23.4144,23.4229,23.4059,23.4144,25600.0
2014-09-08 14:35:00,27.58,27.59,27.58,27.58,8400.0,23.4144,23.4229,23.4144,23.4144,8400.0
2014-09-08 14:40:00,27.58,27.59,27.57,27.57,4400.0,23.4144,23.4229,23.4059,23.4059,4400.0
2014-09-08 14:45:00,27.57,27.59,27.57,27.59,9200.0,23.4059,23.4229,23.4059,23.4229,9200.0
2014-09-08 14:50:00,27.59,27.6,27.59,27.59,8400.0,23.4229,23.4314,23.4229,23.4229,8400.0
2014-09-08 14:55:00,27.6,27.6,27.59,27.59,28400.0,23.4314,23.4314,23.4229,23.4229,28400.0
2014-09-08 15:00:00,27.59,27.61,27.59,27.61,3200.0,23.4229,23.4399,23.4229,23.4399,3200.0
2014-09-08 15:05:00,27.61,27.62,27.6,27.61,3200.0,23.4399,23.4484,23.4314,23.4399,3200.0
2014-09-08 15:10:00,27.6,27.63,27.6,27.61,12000.0,23.4314,23.4569,23.4314,23.4399,12000.0
2014-09-08 15:15:00,27.61,27.63,27.61,27.63,10000.0,23.4399,23.4569,23.4399,23.4569,10000.0
2014-09-08 15:20:00,27.62,27.62,27.61,27.62,13200.0,23.4484,23.4484,23.4399,23.4484,13200.0
2014-09-08 15:25:00,27.61,27.63,27.61,27.63,17600.0,23.4399,23.4569,23.4399,23.4569,17600.0
2014-09-08 15:30:00,27.63,27.64,27.63,27.64,3200.0,23.4569,23.4654,23.4569,23.4654,3200.0
2014-09-08 15:35:00,27.64,27.66,27.64,27.65,12000.0,23.4654,23.4823,23.4654,23.4739,12000.0
2014-09-08 15:40:00,27.65,27.66,27.64,27.65,19200.0,23.4739,23.4823,23.4654,23.4739,19200.0
2014-09-08 15:45:00,27.65,27.65,27.64,27.64,26000.0,23.4739,23.4739,23.4654,23.4654,26000.0
2014-09-08 15:50:00,27.65,27.66,27.65,27.66,27200.0,23.4739,23.4823,23.4739,23.4823,27200.0
2014-09-08 15:55:00,27.66,27.66,27.64,27.66,42400.0,23.4823,23.4823,23.4654,23.4823,42400.0
2014-09-09 09:30:00,27.62,27.62,27.53,27.55,28000.0,23.4484,23.4484,23.372,23.389,28000.0
2014-09-09 09:35:00,27.55,27.55,27.42,27.44,55200.0,23.389,23.389,23.2786,23.2956,55200.0
2014-09-09 09:40:00,27.44,27.46,27.43,27.46,6400.0,23.2956,23.3126,23.2871,23.3126,6400.0
2014-09-09 09:45:00,27.48,27.53,27.48,27.52,7600.0,23.3295,23.372,23.3295,23.3635,7600.0
2014-09-09 09:50:00,27.48,27.48,27.43,27.44,16000.0,23.3295,23.3295,23.2871,23.2956,16000.0
2014-09-09 09:55:00,27.44,27.45,27.42,27.43,10000.0,23.2956,23.3041,23.2786,23.2871,10000.0
2014-09-09 10:00:00,27.42,27.44,27.38,27.44,22400.0,23.2786,23.2956,23.2446,23.2956,22400.0
2014-09-09 10:05:00,27.45,27.49,27.45,27.49,8000.0,23.3041,23.338,23.3041,23.338,8000.0
2014-09-09 10:10:00,27.48,27.48,27.46,27.46,5200.0,23.3295,23.3295,23.3126,23.3126,5200.0
2014-09-09 10:15:00,27.44,27.44,27.41,27.42,5200.0,23.2956,23.2956,23.2701,23.2786,5200.0
2014-09-09 10:20:00,27.4,27.41,27.39,27.4,11600.0,23.2616,23.2701,23.2531,23.2616,11600.0
2014-09-09 10:25:00,27.45,27.47,27.45,27.47,3600.0,23.3041,23.321,23.3041,23.321,3600.0
2014-09-09 10:30:00,27.47,27.48,27.46,27.47,13200.0,23.321,23.3295,23.3126,23.321,13200.0
2014-09-09 10:35:00,27.45,27.46,27.42,27.43,3600.0,23.3041,23.3126,23.2786,23.2871,3600.0
2014-09-09 10:40:00,27.41,27.44,27.41,27.43,26800.0,23.2701,23.2956,23.2701,23.2871,26800.0
2014-09-09 10:45:00,27.43,27.44,27.4,27.4,102800.0,23.2871,23.2956,23.2616,23.2616,102800.0
2014-09-09 10:50:00,27.4,27.43,27.4,27.43,117200.0,23.2616,23.2871,23.2616,23.2871,117200.0
2014-09-09 10:55:00,27.43,27.43,27.4,27.4,160000.0,23.2871,23.2871,23.2616,23.2616,160000.0
2014-09-09 11:00:00,27.42,27.44,27.4,27.44,27600.0,23.2786,23.2956,23.2616,23.2956,27600.0
2014-09-09 11:05:00,27.44,27.47,27.43,27.47,150000.0,23.2956,23.321,23.2871,23.321,150000.0
2014-09-09 11:10:00,27.47,27.51,27.47,27.51,36800.0,23.321,23.355,23.321,23.355,36800.0
2014-09-09 11:15:00,27.51,27.51,27.5,27.51,32800.0,23.355,23.355,23.3465,23.355,32800.0
2014-09-09 11:20:00,27.5,27.5,27.48,27.49,55600.0,23.3465,23.3465,23.3295,23.338,55600.0
2014-09-09 11:25:00,27.49,27.5,27.48,27.49,31600.0,23.338,23.3465,23.3295,23.338,31600.0
2014-09-09 11:30:00,27.5,27.5,27.49,27.5,44000.0,23.3465,23.3465,23.338,23.3465,44000.0
2014-09-09 11:35:00,27.5,27.5,27.48,27.49,88800.0,23.3465,23.3465,23.3295,23.338,88800.0
2014-09-09 11:40:00,27.49,27.5,27.48,27.49,35200.0,23.338,23.3465,23.3295,23.338,35200.0
2014-09-09 11:45:00,27.49,27.5,27.49,27.5,52400.0,23.338,23.3465,23.338,23.3465,52400.0
2014-09-09 11:50:00,27.5,27.5,27.45,27.45,52400.0,23.3465,23.3465,23.3041,23.3041,52400.0
2014-09-09 11:55:00,27.46,27.47,27.46,27.46,49200.0,23.3126,23.321,23.3126,23.3126,49200.0
2014-09-09 12:00:00,27.46,27.46,27.41,27.42,83600.0,23.3126,23.3126,23.2701,23.2786,83600.0
2014-09-09 12:05:00,27.42,27.43,27.41,27.43,123200.0,23.2786,23.2871,23.2701,23.2871,123200.0
2014-09-09 12:10:00,27.43,27.43,27.43,27.43,41600.0,23.2871,23.2871,23.2871,23.2871,41600.0
2014-09-09 12:15:00,27.43,27.45,27.43,27.44,38800.0,23.2871,23.3041,23.2871,23.2956,38800.0
2014-09-09 12:20:00,27.44,27.47,27.44,27.47,86400.0,23.2956,23.321,23.2956,23.321,86400.0
2014-09-09 12:25:00,27.47,27.47,27.46,27.47,25600.0,23.321,23.321,23.3126,23.321,25600.0
2014-09-09 12:30:00,27.46,27.47,27.45,27.46,17600.0,23.3126,23.321,23.3041,23.3126,17600.0
2014-09-09 12:35:00,27.45,27.45,27.41,27.42,27200.0,23.3041,23.3041,23.2701,23.2786,27200.0
2014-09-09 12:40:00,27.42,27.43,27.42,27.42,34000.0,23.2786,23.2871,23.2786,23.2786,34000.0
2014-09-09 12:45:00,27.43,27.43,27.42,27.43,66400.0,23.2871,23.2871,23.2786,23.2871,66400.0
2014-09-09 12:50:00,27.43,27.43,27.41,27.42,15200.0,23.2871,23.2871,23.2701,23.2786,15200.0
2014-09-09 12:55:00,27.41,27.41,27.4,27.41,20800.0,23.2701,23.2701,23.2616,23.2701,20800.0
2014-09-09 13:00:00,27.4,27.43,27.4,27.42,17200.0,23.2616,23.2871,23.2616,23.2786,17200.0
2014-09-09 13:05:00,27.43,27.43,27.39,27.39,19600.0,23.2871,23.2871,23.2531,23.2531,19600.0
2014-09-09 13:10:00,27.38,27.42,27.38,27.4,17600.0,23.2446,23.2786,23.2446,23.2616,17600.0
2014-09-09 13:15:00,27.4,27.4,27.4,27.4,1600.0,23.2616,23.2616,23.2616,23.2616,1600.0
2014-09-09 13:20:00,27.39,27.41,27.39,27.39,32800.0,23.2531,23.2701,23.2531,23.2531,32800.0
2014-09-09 13:25:00,27.4,27.41,27.39,27.41,2000.0,23.2616,23.2701,23.2531,23.2701,2000.0
2014-09-09 13:30:00,27.42,27.44,27.42,27.44,3600.0,23.2786,23.2956,23.2786,23.2956,3600.0
2014-09-09 13:35:00,27.45,27.45,27.43,27.43,20800.0,23.3041,23.3041,23.2871,23.2871,20800.0
2014-09-09 13:40:00,27.45,27.46,27.44,27.45,2000.0,23.3041,23.3126,23.2956,23.3041,2000.0
2014-09-09 13:45:00,27.45,27.5,27.45,27.5,6400.0,23.3041,23.3465,23.3041,23.3465,6400.0
2014-09-09 13:50:00,27.5,27.5,27.5,27.5,0.0,23.3465,23.3465,23.3465,23.3465,0.0
2014-09-09 13:55:00,27.48,27.49,27.48,27.48,3200.0,23.3295,23.338,23.3295,23.3295,3200.0
2014-09-09 14:00:00,27.48,27.49,27.47,27.47,6800.0,23.3295,23.338,23.321,23.321,6800.0
2014-09-09 14:05:00,27.46,27.46,27.42,27.42,4000.0,23.3126,23.3126,23.2786,23.2786,4000.0
2014-09-09 14:10:00,27.4,27.41,27.4,27.41,6000.0,23.2616,23.2701,23.2616,23.2701,6000.0
2014-09-09 14:15:00,27.41,27.41,27.39,27.39,5600.0,23.2701,23.2701,23.2531,23.2531,5600.0
2014-09-09 14:20:00,27.39,27.4,27.39,27.39,3200.0,23.2531,23.2616,23.2531,23.2531,3200.0
2014-09-09 14:25:00,27.38,27.38,27.36,27.36,32800.0,23.2446,23.2446,23.2277,23.2277,32800.0
2014-09-09 14:30:00,27.35,27.38,27.34,27.38,44400.0,23.2192,23.2446,23.2107,23.2446,44400.0
2014-09-09 14:35:00,27.38,27.39,27.38,27.38,14400.0,23.2446,23.2531,23.2446,23.2446,14400.0
2014-09-09 14:40:00,27.38,27.38,27.37,27.37,12400.0,23.2446,23.2446,23.2362,23.2362,12400.0
2014-09-09 14:45:00,27.36,27.37,27.33,27.34,26800.0,23.2277,23.2362,23.2022,23.2107,26800.0
2014-09-09 14:50:00,27.34,27.39,27.33,27.38,19600.0,23.2107,23.2531,23.2022,23.2446,19600.0
2014-09-09 14:55:00,27.38,27.39,27.37,27.38,3600.0,23.2446,23.2531,23.2362,23.2446,3600.0
2014-09-09 15:00:00,27.37,27.37,27.36,27.36,4000.0,23.2362,23.2362,23.2277,23.2277,4000.0
2014-09-09 15:05:00,27.36,27.36,27.32,27.32,20800.0,23.2277,23.2277,23.1937,23.1937,20800.0
2014-09-09 15:10:00,27.34,27.35,27.33,27.34,48400.0,23.2107,23.2192,23.2022,23.2107,48400.0
2014-09-09 15:15:00,27.35,27.36,27.34,27.35,15200.0,23.2192,23.2277,23.2107,23.2192,15200.0
2014-09-09 15:20:00,27.35,27.35,27.31,27.34,28000.0,23.2192,23.2192,23.1852,23.2107,28000.0
2014-09-09 15:25:00,27.34,27.35,27.32,27.34,13600.0,23.2107,23.2192,23.1937,23.2107,13600.0
2014-09-09 15:30:00,27.35,27.36,27.34,27.36,7200.0,23.2192,23.2277,23.2107,23.2277,7200.0
2014-09-09 15:35:00,27.35,27.38,27.35,27.36,32000.0,23.2192,23.2446,23.2192,23.2277,32000.0
2014-09-09 15:40:00,27.36,27.36,27.34,27.35,20400.0,23.2277,23.2277,23.2107,23.2192,20400.0
2014-09-09 15:45:00,27.34,27.36,27.32,27.35,10800.0,23.2107,23.2277,23.1937,23.2192,10800.0
2014-09-09 15:50:00,27.35,27.35,27.32,27.33,14000.0,23.2192,23.2192,23.1937,23.2022,14000.0
2014-09-09 15:55:00,27.33,27.35,27.33,27.34,21600.0,23.2022,23.2192,23.2022,23.2107,21600.0
2014-09-10 09:30:00,27.34,27.39,27.32,27.35,82000.0,23.2107,23.2531,23.1937,23.2192,82000.0
2014-09-10 09:35:00,27.36,27.4,27.31,27.31,71200.0,23.2277,23.2616,23.1852,23.1852,71200.0
2014-09-10 09:40:00,27.3,27.31,27.28,27.31,17600.0,23.1767,23.1852,23.1597,23.1852,17600.0
2014-09-10 09:45:00,27.29,27.35,27.29,27.35,10000.0,23.1682,23.2192,23.1682,23.2192,10000.0
2014-09-10 09:50:00,27.34,27.34,27.28,27.28,12400.0,23.2107,23.2107,23.1597,23.1597,12400.0
2014-09-10 09:55:00,27.28,27.29,27.26,27.26,8800.0,23.1597,23.1682,23.1428,23.1428,8800.0
2014-09-10 10:00:00,27.29,27.29,27.26,27.27,21200.0,23.1682,23.1682,23.1428,23.1513,21200.0
2014-09-10 10:05:00,27.31,27.34,27.31,27.34,8400.0,23.1852,23.2107,23.1852,23.2107,8400.0
2014-09-10 10:10:00,27.31,27.32,27.31,27.31,1200.0,23.1852,23.1937,23.1852,23.1852,1200.0
2014-09-10 10:15:00,27.29,27.29,27.25,27.25,11600.0,23.1682,23.1682,23.1343,23.1343,11600.0
2014-09-10 10:20:00,27.27,27.27,27.27,27.27,800.0,23.1513,23.1513,23.1513,23.1513,800.0
2014-09-10 10:25:00,27.27,27.31,27.26,27.31,5600.0,23.1513,23.1852,23.1428,23.1852,5600.0
2014-09-10 10:30:00,27.29,27.29,27.25,27.25,14800.0,23.1682,23.1682,23.1343,23.1343,14800.0
2014-09-10 10:35:00,27.23,27.24,27.22,27.23,33200.0,23.1173,23.1258,23.1088,23.1173,33200.0
2014-09-10 10:40:00,27.21,27.27,27.21,27.27,10000.0,23.1003,23.1513,23.1003,23.1513,10000.0
2014-09-10 10:45:00,27.29,27.29,27.25,27.25,2800.0,23.1682,23.1682,23.1343,23.1343,2800.0
2014-09-10 10:50:00,27.25,27.25,27.24,27.24,4000.0,23.1343,23.1343,23.1258,23.1258,4000.0
2014-09-10 10:55:00,27.23,27.23,27.23,27.23,400.0,23.1173,23.1173,23.1173,23.1173,400.0
2014-09-10 11:00:00,27.24,27.25,27.24,27.24,6400.0,23.1258,23.1343,23.1258,23.1258,6400.0
2014-09-10 11:05:00,27.23,27.24,27.22,27.24,7200.0,23.1173,23.1258,23.1088,23.1258,7200.0
2014-09-10 11:10:00,27.25,27.28,27.25,27.28,2800.0,23.1343,23.1597,23.1343,23.1597,2800.0
2014-09-10 11:15:00,27.28,27.28,27.27,27.28,13600.0,23.1597,23.1597,23.1513,23.1597,13600.0
2014-09-10 11:20:00,27.26,27.27,27.25,27.27,6800.0,23.1428,23.1513,23.1343,23.1513,6800.0
2014-09-10 11:25:00,27.28,27.28,27.26,27.26,3600.0,23.1597,23.1597,23.1428,23.1428,3600.0
2014-09-10 11:30:00,27.28,27.3,27.28,27.29,17200.0,23.1597,23.1767,23.1597,23.1682,17200.0
2014-09-10 11:35:00,27.3,27.31,27.3,27.31,3600.0,23.1767,23.1852,23.1767,23.1852,3600.0
2014-09-10 11:40:00,27.31,27.31,27.31,27.31,800.0,23.1852,23.1852,23.1852,23.1852,800.0
2014-09-10 11:45:00,27.3,27.31,27.29,27.3,2000.0,23.1767,23.1852,23.1682,23.1767,2000.0
2014-09-10 11:50:00,27.3,27.3,27.29,27.29,2000.0,23.1767,23.1767,23.1682,23.1682,2000.0
2014-09-10 11:55:00,27.31,27.31,27.31,27.31,1600.0,23.1852,23.1852,23.1852,23.1852,1600.0
2014-09-10 12:00:00,27.27,27.27,27.27,27.27,800.0,23.1513,23.1513,23.1513,23.1513,800.0
2014-09-10 12:05:00,27.28,27.29,27.28,27.28,4400.0,23.1597,23.1682,23.1597,23.1597,4400.0
2014-09-10 12:10:00,27.29,27.29,27.29,27.29,12000.0,23.1682,23.1682,23.1682,23.1682,12000.0
2014-09-10 12:15:00,27.29,27.34,27.29,27.34,10800.0,23.1682,23.2107,23.1682,23.2107,10800.0
2014-09-10 12:20:00,27.33,27.36,27.33,27.35,7600.0,23.2022,23.2277,23.2022,23.2192,7600.0
2014-09-10 12:25:00,27.36,27.36,27.36,27.36,1200.0,23.2277,23.2277,23.2277,23.2277,1200.0
2014-09-10 12:30:00,27.36,27.36,27.35,27.36,9200.0,23.2277,23.2277,23.2192,23.2277,9200.0
2014-09-10 12:35:00,27.35,27.36,27.34,27.34,4800.0,23.2192,23.2277,23.2107,23.2107,4800.0
2014-09-10 12:40:00,27.34,27.36,27.34,27.34,16400.0,23.2107,23.2277,23.2107,23.2107,16400.0
2014-09-10 12:45:00,27.36,27.36,27.36,27.36,1200.0,23.2277,23.2277,23.2277,23.2277,1200.0
2014-09-10 12:50:00,27.36,27.36,27.35,27.35,11600.0,23.2277,23.2277,23.2192,23.2192,11600.0
2014-09-10 12:55:00,27.35,27.35,27.34,27.34,3600.0,23.2192,23.2192,23.2107,23.2107,3600.0
2014-09-10 13:00:00,27.36,27.36,27.35,27.36,1200.0,23.2277,23.2277,23.2192,23.2277,1200.0
2014-09-10 13:05:00,27.37,27.39,27.37,27.38,3200.0,23.2362,23.2531,23.2362,23.2446,3200.0
2014-09-10 13:10:00,27.44,27.46,27.43,27.44,16400.0,23.2956,23.3126,23.2871,23.2956,16400.0
2014-09-10 13:15:00,27.44,27.44,27.43,27.43,6400.0,23.2956,23.2956,23.2871,23.2871,6400.0
2014-09-10 13:20:00,27.43,27.43,27.41,27.41,4000.0,23.2871,23.2871,23.2701,23.2701,4000.0
2014-09-10 13:25:00,27.41,27.42,27.41,27.41,1600.0,23.2701,23.2786,23.2701,23.2701,1600.0
2014-09-10 13:30:00,27.41,27.41,27.4,27.4,6400.0,23.2701,23.2701,23.2616,23.2616,6400.0
2014-09-10 13:35:00,27.39,27.39,27.39,27.39,1600.0,23.2531,23.2531,23.2531,23.2531,1600.0
2014-09-10 13:40:00,27.39,27.39,27.38,27.38,7600.0,23.2531,23.2531,23.2446,23.2446,7600.0
2014-09-10 13:45:00,27.38,27.4,27.38,27.39,8800.0,23.2446,23.2616,23.2446,23.2531,8800.0
2014-09-10 13:50:00,27.4,27.4,27.39,27.39,1600.0,23.2616,23.2616,23.2531,23.2531,1600.0
2014-09-10 13:55:00,27.39,27.41,27.39,27.39,12400.0,23.2531,23.2701,23.2531,23.2531,12400.0
2014-09-10 14:00:00,27.39,27.4,27.39,27.39,7200.0,23.2531,23.2616,23.2531,23.2531,7200.0
2014-09-10 14:05:00,27.39,27.39,27.37,27.37,4000.0,23.2531,23.2531,23.2362,23.2362,4000.0
2014-09-10 14:10:00,27.38,27.39,27.38,27.39,9600.0,23.2446,23.2531,23.2446,23.2531,9600.0
2014-09-10 14:15:00,27.38,27.39,27.38,27.39,6800.0,23.2446,23.2531,23.2446,23.2531,6800.0
2014-09-10 14:20:00,27.38,27.38,27.37,27.38,4800.0,23.2446,23.2446,23.2362,23.2446,4800.0
2014-09-10 14:25:00,27.39,27.39,27.39,27.39,4400.0,23.2531,23.2531,23.2531,23.2531,4400.0
2014-09-10 14:30:00,27.38,27.39,27.36,27.36,6000.0,23.2446,23.2531,23.2277,23.2277,6000.0
2014-09-10 14:35:00,27.36,27.37,27.36,27.36,1600.0,23.2277,23.2362,23.2277,23.2277,1600.0
2014-09-10 14:40:00,27.36,27.37,27.36,27.36,15200.0,23.2277,23.2362,23.2277,23.2277,15200.0
2014-09-10 14:45:00,27.38,27.38,27.36,27.38,6400.0,23.2446,23.2446,23.2277,23.2446,6400.0
2014-09-10 14:50:00,27.37,27.38,27.37,27.37,8000.0,23.2362,23.2446,23.2362,23.2362,8000.0
2014-09-10 14:55:00,27.38,27.38,27.35,27.36,22400.0,23.2446,23.2446,23.2192,23.2277,22400.0
2014-09-10 15:00:00,27.38,27.4,27.37,27.39,11200.0,23.2446,23.2616,23.2362,23.2531,11200.0
2014-09-10 15:05:00,27.39,27.41,27.39,27.41,8000.0,23.2531,23.2701,23.2531,23.2701,8000.0
2014-09-10 15:10:00,27.41,27.41,27.39,27.4,3600.0,23.2701,23.2701,23.2531,23.2616,3600.0
2014-09-10 15:15:00,27.39,27.4,27.39,27.4,4400.0,23.2531,23.2616,23.2531,23.2616,4400.0
2014-09-10 15:20:00,27.41,27.41,27.4,27.4,2400.0,23.2701,23.2701,23.2616,23.2616,2400.0
2014-09-10 15:25:00,27.4,27.4,27.39,27.4,5600.0,23.2616,23.2616,23.2531,23.2616,5600.0
2014-09-10 15:30:00,27.4,27.4,27.39,27.4,20400.0,23.2616,23.2616,23.2531,23.2616,20400.0
2014-09-10 15:35:00,27.4,27.42,27.4,27.42,5600.0,23.2616,23.2786,23.2616,23.2786,5600.0
2014-09-10 15:40:00,27.42,27.42,27.4,27.4,5600.0,23.2786,23.2786,23.2616,23.2616,5600.0
2014-09-10 15:45:00,27.4,27.4,27.39,27.4,4000.0,23.2616,23.2616,23.2531,23.2616,4000.0
2014-09-10 15:50:00,27.4,27.42,27.4,27.41,22000.0,23.2616,23.2786,23.2616,23.2701,22000.0
2014-09-10 15:55:00,27.41,27.43,27.41,27.43,54000.0,23.2701,23.2871,23.2701,23.2871,54000.0
2014-09-11 09:30:00,27.27,27.35,27.27,27.33,50000.0,23.1513,23.2192,23.1513,23.2022,50000.0
2014-09-11 09:35:00,27.35,27.4,27.35,27.4,9200.0,23.2192,23.2616,23.2192,23.2616,9200.0
2014-09-11 09:40:00,27.38,27.41,27.36,27.36,16400.0,23.2446,23.2701,23.2277,23.2277,16400.0
2014-09-11 09:45:00,27.37,27.39,27.36,27.37,4800.0,23.2362,23.2531,23.2277,23.2362,4800.0
2014-09-11 09:50:00,27.36,27.41,27.36,27.41,22800.0,23.2277,23.2701,23.2277,23.2701,22800.0
2014-09-11 09:55:00,27.42,27.43,27.4,27.43,4400.0,23.2786,23.2871,23.2616,23.2871,4400.0
2014-09-11 10:00:00,27.42,27.44,27.41,27.42,100800.0,23.2786,23.2956,23.2701,23.2786,100800.0
2014-09-11 10:05:00,27.42,27.43,27.41,27.41,5600.0,23.2786,23.2871,23.2701,23.2701,5600.0
2014-09-11 10:10:00,27.4,27.4,27.38,27.39,7200.0,23.2616,23.2616,23.2446,23.2531,7200.0
2014-09-11 10:15:00,27.39,27.43,27.39,27.43,8000.0,23.2531,23.2871,23.2531,23.2871,8000.0
2014-09-11 10:20:00,27.42,27.43,27.41,27.41,8000.0,23.2786,23.2871,23.2701,23.2701,8000.0
2014-09-11 10:25:00,27.42,27.42,27.4,27.41,4000.0,23.2786,23.2786,23.2616,23.2701,4000.0
2014-09-11 10:30:00,27.4,27.4,27.38,27.38,9200.0,23.2616,23.2616,23.2446,23.2446,9200.0
2014-09-11 10:35:00,27.37,27.37,27.35,27.35,18000.0,23.2362,23.2362,23.2192,23.2192,18000.0
2014-09-11 10:40:00,27.35,27.35,27.33,27.34,2400.0,23.2192,23.2192,23.2022,23.2107,2400.0
2014-09-11 10:45:00,27.33,27.36,27.32,27.36,11600.0,23.2022,23.2277,23.1937,23.2277,11600.0
2014-09-11 10:50:00,27.36,27.37,27.35,27.37,3200.0,23.2277,23.2362,23.2192,23.2362,3200.0
2014-09-11 10:55:00,27.38,27.4,27.36,27.4,6800.0,23.2446,23.2616,23.2277,23.2616,6800.0
2014-09-11 11:00:00,27.41,27.46,27.41,27.46,16000.0,23.2701,23.3126,23.2701,23.3126,16000.0
2014-09-11 11:05:00,27.46,27.46,27.44,27.45,8000.0,23.3126,23.3126,23.2956,23.3041,8000.0
2014-09-11 11:10:00,27.44,27.45,27.43,27.43,4000.0,23.2956,23.3041,23.2871,23.2871,4000.0
2014-09-11 11:15:00,27.45,27.48,27.44,27.48,3200.0,23.3041,23.3295,23.2956,23.3295,3200.0
2014-09-11 11:20:00,27.48,27.48,27.48,27.48,5600.0,23.3295,23.3295,23.3295,23.3295,5600.0
2014-09-11 11:25:00,27.47,27.48,27.47,27.47,10000.0,23.321,23.3295,23.321,23.321,10000.0
2014-09-11 11:30:00,27.49,27.5,27.49,27.49,4800.0,23.338,23.3465,23.338,23.338,4800.0
2014-09-11 11:35:00,27.49,27.5,27.48,27.49,2000.0,23.338,23.3465,23.3295,23.338,2000.0
2014-09-11 11:40:00,27.48,27.49,27.46,27.46,6000.0,23.3295,23.338,23.3126,23.3126,6000.0
2014-09-11 11:45:00,27.47,27.49,27.47,27.48,4400.0,23.321,23.338,23.321,23.3295,4400.0
2014-09-11 11:50:00,27.48,27.48,27.47,27.48,9200.0,23.3295,23.3295,23.321,23.3295,9200.0
2014-09-11 11:55:00,27.48,27.48,27.48,27.48,2000.0,23.3295,23.3295,23.3295,23.3295,2000.0
2014-09-11 12:00:00,27.48,27.51,27.48,27.51,9200.0,23.3295,23.355,23.3295,23.355,9200.0
2014-09-11 12:05:00,27.51,27.51,27.48,27.5,2800.0,23.355,23.355,23.3295,23.3465,2800.0
2014-09-11 12:10:00,27.49,27.49,27.49,27.49,800.0,23.338,23.338,23.338,23.338,800.0
2014-09-11 12:15:00,27.48,27.49,27.48,27.49,6000.0,23.3295,23.338,23.3295,23.338,6000.0
2014-09-11 12:20:00,27.48,27.49,27.48,27.49,8400.0,23.3295,23.338,23.3295,23.338,8400.0
2014-09-11 12:25:00,27.5,27.53,27.5,27.52,10400.0,23.3465,23.372,23.3465,23.3635,10400.0
2014-09-11 12:30:00,27.52,27.53,27.52,27.52,3600.0,23.3635,23.372,23.3635,23.3635,3600.0
2014-09-11 12:35:00,27.52,27.52,27.51,27.51,6800.0,23.3635,23.3635,23.355,23.355,6800.0
2014-09-11 12:40:00,27.51,27.51,27.5,27.5,5200.0,23.355,23.355,23.3465,23.3465,5200.0
2014-09-11 12:45:00,27.51,27.51,27.5,27.5,8800.0,23.355,23.355,23.3465,23.3465,8800.0
2014-09-11 12:50:00,27.5,27.52,27.5,27.51,5200.0,23.3465,23.3635,23.3465,23.355,5200.0
2014-09-11 12:55:00,27.5,27.5,27.49,27.5,3600.0,23.3465,23.3465,23.338,23.3465,3600.0
2014-09-11 13:00:00,27.49,27.51,27.49,27.51,44000.0,23.338,23.355,23.338,23.355,44000.0
2014-09-11 13:05:00,27.51,27.51,27.5,27.51,6400.0,23.355,23.355,23.3465,23.355,6400.0
2014-09-11 13:10:00,27.5,27.51,27.5,27.5,2800.0,23.3465,23.355,23.3465,23.3465,2800.0
2014-09-11 13:15:00,27.51,27.51,27.49,27.49,6000.0,23.355,23.355,23.338,23.338,6000.0
2014-09-11 13:20:00,27.49,27.49,27.46,27.46,5200.0,23.338,23.338,23.3126,23.3126,5200.0
2014-09-11 13:25:00,27.46,27.46,27.43,27.44,11200.0,23.3126,23.3126,23.2871,23.2956,11200.0
2014-09-11 13:30:00,27.46,27.46,27.46,27.46,2000.0,23.3126,23.3126,23.3126,23.3126,2000.0
2014-09-11 13:35:00,27.47,27.47,27.45,27.46,4400.0,23.321,23.321,23.3041,23.3126,4400.0
2014-09-11 13:40:00,27.46,27.48,27.46,27.48,2800.0,23.3126,23.3295,23.3126,23.3295,2800.0
2014-09-11 13:45:00,27.47,27.47,27.47,27.47,2000.0,23.321,23.321,23.321,23.321,2000.0
2014-09-11 13:50:00,27.48,27.48,27.45,27.45,2400.0,23.3295,23.3295,23.3041,23.3041,2400.0
2014-09-11 13:55:00,27.46,27.47,27.46,27.46,2000.0,23.3126,23.321,23.3126,23.3126,2000.0
2014-09-11 14:00:00,27.47,27.52,27.47,27.52,6800.0,23.321,23.3635,23.321,23.3635,6800.0
2014-09-11 14:05:00,27.51,27.55,27.5,27.55,9200.0,23.355,23.389,23.3465,23.389,9200.0
2014-09-11 14:10:00,27.54,27.54,27.53,27.53,3600.0,23.3805,23.3805,23.372,23.372,3600.0
2014-09-11 14:15:00,27.54,27.55,27.54,27.55,1600.0,23.3805,23.389,23.3805,23.389,1600.0
2014-09-11 14:20:00,27.54,27.55,27.54,27.55,800.0,23.3805,23.389,23.3805,23.389,800.0
2014-09-11 14:25:00,27.54,27.61,27.54,27.61,10000.0,23.3805,23.4399,23.3805,23.4399,10000.0
2014-09-11 14:30:00,27.61,27.66,27.61,27.62,24800.0,23.4399,23.4823,23.4399,23.4484,24800.0
2014-09-11 14:35:00,27.62,27.63,27.6,27.6,19200.0,23.4484,23.4569,23.4314,23.4314,19200.0
2014-09-11 14:40:00,27.62,27.63,27.62,27.63,4400.0,23.4484,23.4569,23.4484,23.4569,4400.0
2014-09-11 14:45:00,27.63,27.64,27.61,27.63,5600.0,23.4569,23.4654,23.4399,23.4569,5600.0
2014-09-11 14:50:00,27.62,27.63,27.62,27.63,10000.0,23.4484,23.4569,23.4484,23.4569,10000.0
2014-09-11 14:55:00,27.63,27.63,27.61,27.62,10000.0,23.4569,23.4569,23.4399,23.4484,10000.0
2014-09-11 15:00:00,27.62,27.63,27.62,27.62,10400.0,23.4484,23.4569,23.4484,23.4484,10400.0
2014-09-11 15:05:00,27.62,27.62,27.58,27.58,9600.0,23.4484,23.4484,23.4144,23.4144,9600.0
2014-09-11 15:10:00,27.6,27.6,27.59,27.6,10000.0,23.4314,23.4314,23.4229,23.4314,10000.0
2014-09-11 15:15:00,27.6,27.62,27.6,27.62,7200.0,23.4314,23.4484,23.4314,23.4484,7200.0
2014-09-11 15:20:00,27.62,27.63,27.61,27.62,9200.0,23.4484,23.4569,23.4399,23.4484,9200.0
2014-09-11 15:25:00,27.63,27.63,27.6,27.61,60000.0,23.4569,23.4569,23.4314,23.4399,60000.0
2014-09-11 15:30:00,27.62,27.63,27.6,27.61,92800.0,23.4484,23.4569,23.4314,23.4399,92800.0
2014-09-11 15:35:00,27.61,27.61,27.6,27.61,5600.0,23.4399,23.4399,23.4314,23.4399,5600.0
2014-09-11 15:40:00,27.6,27.61,27.58,27.59,8800.0,23.4314,23.4399,23.4144,23.4229,8800.0
2014-09-11 15:45:00,27.58,27.61,27.58,27.61,8800.0,23.4144,23.4399,23.4144,23.4399,8800.0
2014-09-11 15:50:00,27.61,27.61,27.59,27.59,14800.0,23.4399,23.4399,23.4229,23.4229,14800.0
2014-09-11 15:55:00,27.59,27.61,27.59,27.6,24800.0,23.4229,23.4399,23.4229,23.4314,24800.0
2014-09-12 09:30:00,27.58,27.6,27.55,27.55,41200.0,23.4144,23.4314,23.389,23.389,41200.0
2014-09-12 09:35:00,27.55,27.57,27.52,27.52,15600.0,23.389,23.4059,23.3635,23.3635,15600.0
2014-09-12 09:40:00,27.5,27.5,27.47,27.47,3600.0,23.3465,23.3465,23.321,23.321,3600.0
2014-09-12 09:45:00,27.49,27.52,27.47,27.52,11600.0,23.338,23.3635,23.321,23.3635,11600.0
2014-09-12 09:50:00,27.52,27.52,27.49,27.49,10400.0,23.3635,23.3635,23.338,23.338,10400.0
2014-09-12 09:55:00,27.5,27.5,27.44,27.44,14000.0,23.3465,23.3465,23.2956,23.2956,14000.0
2014-09-12 10:00:00,27.44,27.46,27.41,27.41,19600.0,23.2956,23.3126,23.2701,23.2701,19600.0
2014-09-12 10:05:00,27.4,27.44,27.4,27.43,12400.0,23.2616,23.2956,23.2616,23.2871,12400.0
2014-09-12 10:10:00,27.45,27.46,27.44,27.44,3200.0,23.3041,23.3126,23.2956,23.2956,3200.0
2014-09-12 10:15:00,27.44,27.49,27.43,27.48,22400.0,23.2956,23.338,23.2871,23.3295,22400.0
2014-09-12 10:20:00,27.48,27.48,27.46,27.46,8400.0,23.3295,23.3295,23.3126,23.3126,8400.0
2014-09-12 10:25:00,27.46,27.47,27.46,27.46,24400.0,23.3126,23.321,23.3126,23.3126,24400.0
2014-09-12 10:30:00,27.46,27.49,27.46,27.49,6400.0,23.3126,23.338,23.3126,23.338,6400.0
2014-09-12 10:35:00,27.48,27.48,27.43,27.43,2800.0,23.3295,23.3295,23.2871,23.2871,2800.0
2014-09-12 10:40:00,27.43,27.46,27.43,27.46,4800.0,23.2871,23.3126,23.2871,23.3126,4800.0
2014-09-12 10:45:00,27.43,27.44,27.4,27.44,22400.0,23.2871,23.2956,23.2616,23.2956,22400.0
2014-09-12 10:50:00,27.43,27.46,27.41,27.46,7600.0,23.2871,23.3126,23.2701,23.3126,7600.0
2014-09-12 10:55:00,27.46,27.46,27.44,27.45,6400.0,23.3126,23.3126,23.2956,23.3041,6400.0
2014-09-12 11:00:00,27.44,27.45,27.43,27.43,5600.0,23.2956,23.3041,23.2871,23.2871,5600.0
2014-09-12 11:05:00,27.43,27.44,27.43,27.44,800.0,23.2871,23.2956,23.2871,23.2956,800.0
2014-09-12 11:10:00,27.44,27.44,27.38,27.38,21600.0,23.2956,23.2956,23.2446,23.2446,21600.0
2014-09-12 11:15:00,27.39,27.39,27.39,27.39,400.0,23.2531,23.2531,23.2531,23.2531,400.0
2014-09-12 11:20:00,27.38,27.38,27.34,27.35,17200.0,23.2446,23.2446,23.2107,23.2192,17200.0
2014-09-12 11:25:00,27.36,27.36,27.35,27.35,5600.0,23.2277,23.2277,23.2192,23.2192,5600.0
2014-09-12 11:30:00,27.35,27.36,27.33,27.36,14800.0,23.2192,23.2277,23.2022,23.2277,14800.0
2014-09-12 11:35:00,27.34,27.35,27.33,27.34,7600.0,23.2107,23.2192,23.2022,23.2107,7600.0
2014-09-12 11:40:00,27.33,27.36,27.33,27.35,8400.0,23.2022,23.2277,23.2022,23.2192,8400.0
2014-09-12 11:45:00,27.35,27.35,27.3,27.3,12400.0,23.2192,23.2192,23.1767,23.1767,12400.0
2014-09-12 11:50:00,27.29,27.31,27.28,27.31,4000.0,23.1682,23.1852,23.1597,23.1852,4000.0
2014-09-12 11:55:00,27.32,27.32,27.31,27.32,15600.0,23.1937,23.1937,23.1852,23.1937,15600.0
2014-09-12 12:00:00,27.3,27.31,27.3,27.31,1600.0,23.1767,23.1852,23.1767,23.1852,1600.0
2014-09-12 12:05:00,27.32,27.32,27.31,27.31,1200.0,23.1937,23.1937,23.1852,23.1852,1200.0
2014-09-12 12:10:00,27.32,27.32,27.29,27.3,15200.0,23.1937,23.1937,23.1682,23.1767,15200.0
2014-09-12 12:15:00,27.31,27.32,27.29,27.3,4400.0,23.1852,23.1937,23.1682,23.1767,4400.0
2014-09-12 12:20:00,27.29,27.3,27.27,27.27,15200.0,23.1682,23.1767,23.1513,23.1513,15200.0
2014-09-12 12:25:00,27.28,27.3,27.28,27.3,14400.0,23.1597,23.1767,23.1597,23.1767,14400.0
2014-09-12 12:30:00,27.3,27.3,27.25,27.25,9600.0,23.1767,23.1767,23.1343,23.1343,9600.0
2014-09-12 12:35:00,27.25,27.27,27.25,27.26,21600.0,23.1343,23.1513,23.1343,23.1428,21600.0
2014-09-12 12:40:00,27.26,27.28,27.26,27.28,6400.0,23.1428,23.1597,23.1428,23.1597,6400.0
2014-09-12 12:45:00,27.29,27.29,27.28,27.28,1600.0,23.1682,23.1682,23.1597,23.1597,1600.0
2014-09-12 12:50:00,27.29,27.3,27.27,27.28,16000.0,23.1682,23.1767,23.1513,23.1597,16000.0
2014-09-12 12:55:00,27.28,27.29,27.28,27.28,2800.0,23.1597,23.1682,23.1597,23.1597,2800.0
2014-09-12 13:00:00,27.29,27.31,27.29,27.31,4400.0,23.1682,23.1852,23.1682,23.1852,4400.0
2014-09-12 13:05:00,27.3,27.3,27.29,27.3,5600.0,23.1767,23.1767,23.1682,23.1767,5600.0
2014-09-12 13:10:00,27.28,27.28,27.27,27.27,2800.0,23.1597,23.1597,23.1513,23.1513,2800.0
2014-09-12 13:15:00,27.27,27.27,27.25,27.25,11200.0,23.1513,23.1513,23.1343,23.1343,11200.0
2014-09-12 13:20:00,27.24,27.24,27.22,27.22,1600.0,23.1258,23.1258,23.1088,23.1088,1600.0
2014-09-12 13:25:00,27.23,27.26,27.23,27.26,6800.0,23.1173,23.1428,23.1173,23.1428,6800.0
2014-09-12 13:30:00,27.27,27.27,27.25,27.25,4000.0,23.1513,23.1513,23.1343,23.1343,4000.0
2014-09-12 13:35:00,27.24,27.27,27.24,27.25,8000.0,23.1258,23.1513,23.1258,23.1343,8000.0
2014-09-12 13:40:00,27.24,27.25,27.23,27.25,4800.0,23.1258,23.1343,23.1173,23.1343,4800.0
2014-09-12 13:45:00,27.26,27.27,27.25,27.25,3200.0,23.1428,23.1513,23.1343,23.1343,3200.0
2014-09-12 13:50:00,27.26,27.3,27.26,27.29,10000.0,23.1428,23.1767,23.1428,23.1682,10000.0
2014-09-12 13:55:00,27.3,27.3,27.28,27.28,3200.0,23.1767,23.1767,23.1597,23.1597,3200.0
2014-09-12 14:00:00,27.29,27.29,27.27,27.27,8000.0,23.1682,23.1682,23.1513,23.1513,8000.0
2014-09-12 14:05:00,27.27,27.3,27.27,27.3,5600.0,23.1513,23.1767,23.1513,23.1767,5600.0
2014-09-12 14:10:00,27.31,27.33,27.31,27.31,4400.0,23.1852,23.2022,23.1852,23.1852,4400.0
2014-09-12 14:15:00,27.3,27.31,27.27,27.27,8400.0,23.1767,23.1852,23.1513,23.1513,8400.0
2014-09-12 14:20:00,27.27,27.29,27.27,27.28,12800.0,23.1513,23.1682,23.1513,23.1597,12800.0
2014-09-12 14:25:00,27.29,27.29,27.25,27.25,12400.0,23.1682,23.1682,23.1343,23.1343,12400.0
2014-09-12 14:30:00,27.26,27.29,27.26,27.28,60400.0,23.1428,23.1682,23.1428,23.1597,60400.0
2014-09-12 14:35:00,27.29,27.29,27.25,27.25,67600.0,23.1682,23.1682,23.1343,23.1343,67600.0
2014-09-12 14:40:00,27.26,27.27,27.24,27.27,84400.0,23.1428,23.1513,23.1258,23.1513,84400.0
2014-09-12 14:45:00,27.26,27.29,27.25,27.29,84000.0,23.1428,23.1682,23.1343,23.1682,84000.0
2014-09-12 14:50:00,27.29,27.29,27.26,27.26,70000.0,23.1682,23.1682,23.1428,23.1428,70000.0
2014-09-12 14:55:00,27.26,27.28,27.26,27.27,75200.0,23.1428,23.1597,23.1428,23.1513,75200.0
2014-09-12 15:00:00,27.27,27.28,27.24,27.27,96400.0,23.1513,23.1597,23.1258,23.1513,96400.0
2014-09-12 15:05:00,27.27,27.31,27.27,27.31,79200.0,23.1513,23.1852,23.1513,23.1852,79200.0
2014-09-12 15:10:00,27.31,27.33,27.3,27.33,75200.0,23.1852,23.2022,23.1767,23.2022,75200.0
2014-09-12 15:15:00,27.33,27.35,27.32,27.32,76800.0,23.2022,23.2192,23.1937,23.1937,76800.0
2014-09-12 15:20:00,27.35,27.36,27.34,27.35,77600.0,23.2192,23.2277,23.2107,23.2192,77600.0
2014-09-12 15:25:00,27.35,27.35,27.33,27.34,58400.0,23.2192,23.2192,23.2022,23.2107,58400.0
2014-09-12 15:30:00,27.34,27.35,27.33,27.35,111200.0,23.2107,23.2192,23.2022,23.2192,111200.0
2014-09-12 15:35:00,27.35,27.36,27.34,27.36,98000.0,23.2192,23.2277,23.2107,23.2277,98000.0
2014-09-12 15:40:00,27.35,27.35,27.32,27.32,64800.0,23.2192,23.2192,23.1937,23.1937,64800.0
2014-09-12 15:45:00,27.32,27.34,27.32,27.34,125600.0,23.1937,23.2107,23.1937,23.2107,125600.0
2014-09-12 15:50:00,27.34,27.35,27.33,27.34,112800.0,23.2107,23.2192,23.2022,23.2107,112800.0
2014-09-12 15:55:00,27.35,27.36,27.33,27.33,119200.0,23.2192,23.2277,23.2022,23.2022,119200.0
2014-09-15 09:30:00,27.35,27.35,27.25,27.27,52400.0,23.2192,23.2192,23.1343,23.1513,52400.0
2014-09-15 09:35:00,27.25,27.25,27.18,27.18,38800.0,23.1343,23.1343,23.0748,23.0748,38800.0
2014-09-15 09:40:00,27.17,27.18,27.15,27.16,14000.0,23.0664,23.0748,23.0494,23.0579,14000.0
2014-09-15 09:45:00,27.15,27.15,27.05,27.05,38000.0,23.0494,23.0494,22.9645,22.9645,38000.0
2014-09-15 09:50:00,27.06,27.1,27.04,27.05,25200.0,22.973,23.0069,22.956,22.9645,25200.0
2014-09-15 09:55:00,27.07,27.09,27.05,27.08,20400.0,22.9815,22.9984,22.9645,22.99,20400.0
2014-09-15 10:00:00,27.07,27.08,27.04,27.08,120000.0,22.9815,22.99,22.956,22.99,120000.0
2014-09-15 10:05:00,27.09,27.11,27.09,27.1,18000.0,22.9984,23.0154,22.9984,23.0069,18000.0
2014-09-15 10:10:00,27.1,27.13,27.09,27.12,15200.0,23.0069,23.0324,22.9984,23.0239,15200.0
2014-09-15 10:15:00,27.12,27.16,27.11,27.16,5600.0,23.0239,23.0579,23.0154,23.0579,5600.0
2014-09-15 10:20:00,27.14,27.15,27.12,27.12,14000.0,23.0409,23.0494,23.0239,23.0239,14000.0
2014-09-15 10:25:00,27.13,27.17,27.1,27.16,22800.0,23.0324,23.0664,23.0069,23.0579,22800.0
2014-09-15 10:30:00,27.15,27.17,27.13,27.13,6000.0,23.0494,23.0664,23.0324,23.0324,6000.0
2014-09-15 10:35:00,27.13,27.13,27.11,27.12,8000.0,23.0324,23.0324,23.0154,23.0239,8000.0
2014-09-15 10:40:00,27.14,27.16,27.08,27.08,35600.0,23.0409,23.0579,22.99,22.99,35600.0
2014-09-15 10:45:00,27.08,27.08,27.05,27.08,15600.0,22.99,22.99,22.9645,22.99,15600.0
2014-09-15 10:50:00,27.08,27.11,27.07,27.09,16400.0,22.99,23.0154,22.9815,22.9984,16400.0
2014-09-15 10:55:00,27.11,27.14,27.11,27.12,11600.0,23.0154,23.0409,23.0154,23.0239,11600.0
2014-09-15 11:00:00,27.11,27.11,27.09,27.09,21600.0,23.0154,23.0154,22.9984,22.9984,21600.0
2014-09-15 11:05:00,27.11,27.11,27.08,27.1,10400.0,23.0154,23.0154,22.99,23.0069,10400.0
2014-09-15 11:10:00,27.1,27.13,27.1,27.11,6400.0,23.0069,23.0324,23.0069,23.0154,6400.0
2014-09-15 11:15:00,27.1,27.1,27.06,27.06,14400.0,23.0069,23.0069,22.973,22.973,14400.0
2014-09-15 11:20:00,27.04,27.05,27.02,27.02,12800.0,22.956,22.9645,22.939,22.939,12800.0
2014-09-15 11:25:00,27.03,27.05,27.02,27.05,15200.0,22.9475,22.9645,22.939,22.9645,15200.0
2014-09-15 11:30:00,27.05,27.05,27.04,27.04,4000.0,22.9645,22.9645,22.956,22.956,4000.0
2014-09-15 11:35:00,27.06,27.07,27.05,27.05,11200.0,22.973,22.9815,22.9645,22.9645,11200.0
2014-09-15 11:40:00,27.05,27.06,27.04,27.06,4000.0,22.9645,22.973,22.956,22.973,4000.0
2014-09-15 11:45:00,27.06,27.06,27.03,27.04,10000.0,22.973,22.973,22.9475,22.956,10000.0
2014-09-15 11:50:00,27.04,27.06,27.04,27.06,5600.0,22.956,22.973,22.956,22.973,5600.0
2014-09-15 11:55:00,27.07,27.07,27.06,27.06,2400.0,22.9815,22.9815,22.973,22.973,2400.0
2014-09-15 12:00:00,27.04,27.06,27.03,27.03,129200.0,22.956,22.973,22.9475,22.9475,129200.0
2014-09-15 12:05:00,27.05,27.05,27.04,27.05,2400.0,22.9645,22.9645,22.956,22.9645,2400.0
2014-09-15 12:10:00,27.05,27.05,27.03,27.05,9200.0,22.9645,22.9645,22.9475,22.9645,9200.0
2014-09-15 12:15:00,27.04,27.06,27.04,27.05,1200.0,22.956,22.973,22.956,22.9645,1200.0
2014-09-15 12:20:00,27.05,27.05,27.03,27.04,3600.0,22.9645,22.9645,22.9475,22.956,3600.0
2014-09-15 12:25:00,27.06,27.07,27.06,27.06,15600.0,22.973,22.9815,22.973,22.973,15600.0
2014-09-15 12:30:00,27.05,27.06,27.05,27.05,2400.0,22.9645,22.973,22.9645,22.9645,2400.0
2014-09-15 12:35:00,27.05,27.07,27.04,27.05,8000.0,22.9645,22.9815,22.956,22.9645,8000.0
2014-09-15 12:40:00,27.04,27.07,27.04,27.07,5600.0,22.956,22.9815,22.956,22.9815,5600.0
2014-09-15 12:45:00,27.07,27.09,27.07,27.09,4800.0,22.9815,22.9984,22.9815,22.9984,4800.0
2014-09-15 12:50:00,27.1,27.1,27.09,27.1,3200.0,23.0069,23.0069,22.9984,23.0069,3200.0
2014-09-15 12:55:00,27.11,27.11,27.08,27.11,4000.0,23.0154,23.0154,22.99,23.0154,4000.0
2014-09-15 13:00:00,27.11,27.12,27.11,27.12,3200.0,23.0154,23.0239,23.0154,23.0239,3200.0
2014-09-15 13:05:00,27.11,27.12,27.11,27.11,5600.0,23.0154,23.0239,23.0154,23.0154,5600.0
2014-09-15 13:10:00,27.13,27.13,27.1,27.1,5200.0,23.0324,23.0324,23.0069,23.0069,5200.0
2014-09-15 13:15:00,27.11,27.11,27.1,27.11,10800.0,23.0154,23.0154,23.0069,23.0154,10800.0
2014-09-15 13:20:00,27.11,27.11,27.08,27.08,4400.0,23.0154,23.0154,22.99,22.99,4400.0
2014-09-15 13:25:00,27.09,27.1,27.07,27.08,3600.0,22.9984,23.0069,22.9815,22.99,3600.0
2014-09-15 13:30:00,27.08,27.1,27.07,27.09,13200.0,22.99,23.0069,22.9815,22.9984,13200.0
2014-09-15 13:35:00,27.08,27.1,27.08,27.1,2800.0,22.99,23.0069,22.99,23.0069,2800.0
2014-09-15 13:40:00,27.08,27.1,27.08,27.1,6800.0,22.99,23.0069,22.99,23.0069,6800.0
2014-09-15 13:45:00,27.1,27.11,27.1,27.1,2400.0,23.0069,23.0154,23.0069,23.0069,2400.0
2014-09-15 13:50:00,27.06,27.07,27.05,27.06,28400.0,22.973,22.9815,22.9645,22.973,28400.0
2014-09-15 13:55:00,27.06,27.06,27.04,27.04,2400.0,22.973,22.973,22.956,22.956,2400.0
2014-09-15 14:00:00,27.05,27.05,27.03,27.03,10000.0,22.9645,22.9645,22.9475,22.9475,10000.0
2014-09-15 14:05:00,27.03,27.03,27.02,27.03,6000.0,22.9475,22.9475,22.939,22.9475,6000.0
2014-09-15 14:10:00,27.03,27.06,27.03,27.05,11600.0,22.9475,22.973,22.9475,22.9645,11600.0
2014-09-15 14:15:00,27.06,27.06,27.05,27.06,4400.0,22.973,22.973,22.9645,22.973,4400.0
2014-09-15 14:20:00,27.06,27.06,27.06,27.06,800.0,22.973,22.973,22.973,22.973,800.0
2014-09-15 14:25:00,27.08,27.13,27.08,27.13,26800.0,22.99,23.0324,22.99,23.0324,26800.0
2014-09-15 14:30:00,27.15,27.15,27.14,27.15,8800.0,23.0494,23.0494,23.0409,23.0494,8800.0
2014-09-15 14:35:00,27.14,27.16,27.14,27.16,6800.0,23.0409,23.0579,23.0409,23.0579,6800.0
2014-09-15 14:40:00,27.15,27.15,27.13,27.15,15200.0,23.0494,23.0494,23.0324,23.0494,15200.0
2014-09-15 14:45:00,27.14,27.15,27.13,27.13,13600.0,23.0409,23.0494,23.0324,23.0324,13600.0
2014-09-15 14:50:00,27.11,27.13,27.11,27.11,7600.0,23.0154,23.0324,23.0154,23.0154,7600.0
2014-09-15 14:55:00,27.13,27.13,27.1,27.11,6400.0,23.0324,23.0324,23.0069,23.0154,6400.0
2014-09-15 15:00:00,27.13,27.15,27.13,27.14,6400.0,23.0324,23.0494,23.0324,23.0409,6400.0
2014-09-15 15:05:00,27.14,27.14,27.13,27.13,4400.0,23.0409,23.0409,23.0324,23.0324,4400.0
2014-09-15 15:10:00,27.14,27.14,27.12,27.12,8400.0,23.0409,23.0409,23.0239,23.0239,8400.0
2014-09-15 15:15:00,27.11,27.14,27.11,27.14,12800.0,23.0154,23.0409,23.0154,23.0409,12800.0
2014-09-15 15:20:00,27.14,27.14,27.13,27.14,6000.0,23.0409,23.0409,23.0324,23.0409,6000.0
2014-09-15 15:25:00,27.14,27.14,27.13,27.13,3600.0,23.0409,23.0409,23.0324,23.0324,3600.0
2014-09-15 15:30:00,27.14,27.14,27.12,27.14,9600.0,23.0409,23.0409,23.0239,23.0409,9600.0
2014-09-15 15:35:00,27.14,27.14,27.12,27.12,3600.0,23.0409,23.0409,23.0239,23.0239,3600.0
2014-09-15 15:40:00,27.11,27.13,27.11,27.11,42000.0,23.0154,23.0324,23.0154,23.0154,42000.0
2014-09-15 15:45:00,27.11,27.11,27.09,27.09,23200.0,23.0154,23.0154,22.9984,22.9984,23200.0
2014-09-15 15:50:00,27.09,27.1,27.08,27.08,89200.0,22.9984,23.0069,22.99,22.99,89200.0
2014-09-15 15:55:00,27.08,27.08,27.06,27.07,24000.0,22.99,22.99,22.973,22.9815,24000.0
2014-09-16 09:30:00,26.99,27.03,26.97,27.03,85200.0,22.9135,22.9475,22.8966,22.9475,85200.0
2014-09-16 09:35:00,27.01,27.04,26.99,26.99,19200.0,22.9305,22.956,22.9135,22.9135,19200.0
2014-09-16 09:40:00,26.99,27.04,26.99,27.04,24000.0,22.9135,22.956,22.9135,22.956,24000.0
2014-09-16 09:45:00,27.04,27.07,27.04,27.07,21600.0,22.956,22.9815,22.956,22.9815,21600.0
2014-09-16 09:50:00,27.08,27.1,27.08,27.09,24800.0,22.99,23.0069,22.99,22.9984,24800.0
2014-09-16 09:55:00,27.09,27.09,27.07,27.08,22000.0,22.9984,22.9984,22.9815,22.99,22000.0
2014-09-16 10:00:00,27.08,27.1,27.07,27.08,72800.0,22.99,23.0069,22.9815,22.99,72800.0
2014-09-16 10:05:00,27.08,27.09,27.07,27.09,86000.0,22.99,22.9984,22.9815,22.9984,86000.0
2014-09-16 10:10:00,27.08,27.13,27.08,27.11,40000.0,22.99,23.0324,22.99,23.0154,40000.0
2014-09-16 10:15:00,27.12,27.12,27.09,27.09,41600.0,23.0239,23.0239,22.9984,22.9984,41600.0
2014-09-16 10:20:00,27.09,27.09,27.06,27.06,35600.0,22.9984,22.9984,22.973,22.973,35600.0
2014-09-16 10:25:00,27.05,27.06,27.05,27.06,15600.0,22.9645,22.973,22.9645,22.973,15600.0
2014-09-16 10:30:00,27.07,27.08,27.03,27.03,74800.0,22.9815,22.99,22.9475,22.9475,74800.0
2014-09-16 10:35:00,27.04,27.06,27.03,27.05,11200.0,22.956,22.973,22.9475,22.9645,11200.0
2014-09-16 10:40:00,27.04,27.04,26.99,27.0,16000.0,22.956,22.956,22.9135,22.922,16000.0
2014-09-16 10:45:00,27.0,27.05,26.99,27.05,271600.0,22.922,22.9645,22.9135,22.9645,271600.0
2014-09-16 10:50:00,27.03,27.05,27.03,27.04,188400.0,22.9475,22.9645,22.9475,22.956,188400.0
2014-09-16 10:55:00,27.03,27.03,26.97,26.98,525600.0,22.9475,22.9475,22.8966,22.9051,525600.0
2014-09-16 11:00:00,26.97,26.99,26.95,26.96,542800.0,22.8966,22.9135,22.8796,22.8881,542800.0
2014-09-16 11:05:00,26.96,26.96,26.94,26.95,23600.0,22.8881,22.8881,22.8711,22.8796,23600.0
2014-09-16 11:10:00,26.96,26.97,26.93,26.96,14800.0,22.8881,22.8966,22.8626,22.8881,14800.0
2014-09-16 11:15:00,26.95,26.96,26.93,26.94,24400.0,22.8796,22.8881,22.8626,22.8711,24400.0
2014-09-16 11:20:00,26.94,27.0,26.94,26.99,90000.0,22.8711,22.922,22.8711,22.9135,90000.0
2014-09-16 11:25:00,26.99,27.02,26.97,27.02,152000.0,22.9135,22.939,22.8966,22.939,152000.0
2014-09-16 11:30:00,27.02,27.07,27.02,27.06,116000.0,22.939,22.9815,22.939,22.973,116000.0
2014-09-16 11:35:00,27.07,27.08,27.05,27.07,100000.0,22.9815,22.99,22.9645,22.9815,100000.0
2014-09-16 11:40:00,27.07,27.07,27.03,27.04,48800.0,22.9815,22.9815,22.9475,22.956,48800.0
2014-09-16 11:45:00,27.04,27.06,27.03,27.05,41200.0,22.956,22.973,22.9475,22.9645,41200.0
2014-09-16 11:50:00,27.05,27.09,27.05,27.09,17600.0,22.9645,22.9984,22.9645,22.9984,17600.0
2014-09-16 11:55:00,27.1,27.1,27.08,27.09,7200.0,23.0069,23.0069,22.99,22.9984,7200.0
2014-09-16 12:00:00,27.08,27.08,27.05,27.06,17200.0,22.99,22.99,22.9645,22.973,17200.0
2014-09-16 12:05:00,27.05,27.05,27.04,27.04,7600.0,22.9645,22.9645,22.956,22.956,7600.0
2014-09-16 12:10:00,27.05,27.08,27.05,27.08,8800.0,22.9645,22.99,22.9645,22.99,8800.0
2014-09-16 12:15:00,27.08,27.09,27.08,27.09,7200.0,22.99,22.9984,22.99,22.9984,7200.0
2014-09-16 12:20:00,27.09,27.12,27.09,27.12,20400.0,22.9984,23.0239,22.9984,23.0239,20400.0
2014-09-16 12:25:00,27.13,27.14,27.11,27.13,18800.0,23.0324,23.0409,23.0154,23.0324,18800.0
2014-09-16 12:30:00,27.13,27.15,27.12,27.14,14000.0,23.0324,23.0494,23.0239,23.0409,14000.0
2014-09-16 12:35:00,27.14,27.17,27.13,27.17,24800.0,23.0409,23.0664,23.0324,23.0664,24800.0
2014-09-16 12:40:00,27.16,27.17,27.14,27.14,8800.0,23.0579,23.0664,23.0409,23.0409,8800.0
2014-09-16 12:45:00,27.15,27.16,27.14,27.14,14800.0,23.0494,23.0579,23.0409,23.0409,14800.0
2014-09-16 12:50:00,27.13,27.15,27.13,27.15,31600.0,23.0324,23.0494,23.0324,23.0494,31600.0
2014-09-16 12:55:00,27.14,27.15,27.14,27.14,18400.0,23.0409,23.0494,23.0409,23.0409,18400.0
2014-09-16 13:00:00,27.15,27.16,27.14,27.15,33600.0,23.0494,23.0579,23.0409,23.0494,33600.0
2014-09-16 13:05:00,27.15,27.17,27.15,27.16,48800.0,23.0494,23.0664,23.0494,23.0579,48800.0
2014-09-16 13:10:00,27.15,27.16,27.13,27.13,19200.0,23.0494,23.0579,23.0324,23.0324,19200.0
2014-09-16 13:15:00,27.13,27.16,27.13,27.16,27600.0,23.0324,23.0579,23.0324,23.0579,27600.0
2014-09-16 13:20:00,27.16,27.19,27.16,27.18,242800.0,23.0579,23.0833,23.0579,23.0748,242800.0
2014-09-16 13:25:00,27.18,27.18,27.16,27.17,56400.0,23.0748,23.0748,23.0579,23.0664,56400.0
2014-09-16 13:30:00,27.17,27.18,27.17,27.18,41600.0,23.0664,23.0748,23.0664,23.0748,41600.0
2014-09-16 13:35:00,27.18,27.22,27.18,27.22,22800.0,23.0748,23.1088,23.0748,23.1088,22800.0
2014-09-16 13:40:00,27.22,27.23,27.21,27.21,10000.0,23.1088,23.1173,23.1003,23.1003,10000.0
2014-09-16 13:45:00,27.21,27.22,27.2,27.2,9600.0,23.1003,23.1088,23.0918,23.0918,9600.0
2014-09-16 13:50:00,27.2,27.2,27.19,27.19,1200.0,23.0918,23.0918,23.0833,23.0833,1200.0
2014-09-16 13:55:00,27.18,27.2,27.18,27.2,2800.0,23.0748,23.0918,23.0748,23.0918,2800.0
2014-09-16 14:00:00,27.19,27.19,27.19,27.19,3600.0,23.0833,23.0833,23.0833,23.0833,3600.0
2014-09-16 14:05:00,27.21,27.21,27.2,27.21,5600.0,23.1003,23.1003,23.0918,23.1003,5600.0
2014-09-16 14:10:00,27.2,27.21,27.2,27.21,11600.0,23.0918,23.1003,23.0918,23.1003,11600.0
2014-09-16 14:15:00,27.21,27.22,27.19,27.19,8000.0,23.1003,23.1088,23.0833,23.0833,8000.0
2014-09-16 14:20:00,27.2,27.21,27.19,27.21,8400.0,23.0918,23.1003,23.0833,23.1003,8400.0
2014-09-16 14:25:00,27.2,27.22,27.2,27.21,7600.0,23.0918,23.1088,23.0918,23.1003,7600.0
2014-09-16 14:30:00,27.21,27.22,27.21,27.21,1200.0,23.1003,23.1088,23.1003,23.1003,1200.0
2014-09-16 14:35:00,27.22,27.22,27.2,27.2,51200.0,23.1088,23.1088,23.0918,23.0918,51200.0
2014-09-16 14:40:00,27.21,27.21,27.19,27.19,7200.0,23.1003,23.1003,23.0833,23.0833,7200.0
2014-09-16 14:45:00,27.21,27.21,27.2,27.21,2000.0,23.1003,23.1003,23.0918,23.1003,2000.0
2014-09-16 14:50:00,27.2,27.2,27.17,27.18,5200.0,23.0918,23.0918,23.0664,23.0748,5200.0
2014-09-16 14:55:00,27.18,27.18,27.17,27.18,8800.0,23.0748,23.0748,23.0664,23.0748,8800.0
2014-09-16 15:00:00,27.17,27.18,27.16,27.18,6000.0,23.0664,23.0748,23.0579,23.0748,6000.0
2014-09-16 15:05:00,27.19,27.21,27.19,27.21,4800.0,23.0833,23.1003,23.0833,23.1003,4800.0
2014-09-16 15:10:00,27.21,27.21,27.19,27.2,4400.0,23.1003,23.1003,23.0833,23.0918,4400.0
2014-09-16 15:15:00,27.2,27.2,27.19,27.2,5200.0,23.0918,23.0918,23.0833,23.0918,5200.0
2014-09-16 15:20:00,27.2,27.2,27.19,27.2,5600.0,23.0918,23.0918,23.0833,23.0918,5600.0
2014-09-16 15:25:00,27.19,27.19,27.16,27.17,9200.0,23.0833,23.0833,23.0579,23.0664,9200.0
2014-09-16 15:30:00,27.17,27.17,27.16,27.17,12000.0,23.0664,23.0664,23.0579,23.0664,12000.0
2014-09-16 15:35:00,27.17,27.17,27.15,27.16,48000.0,23.0664,23.0664,23.0494,23.0579,48000.0
2014-09-16 15:40:00,27.16,27.17,27.16,27.16,10800.0,23.0579,23.0664,23.0579,23.0579,10800.0
2014-09-16 15:45:00,27.17,27.18,27.16,27.17,19600.0,23.0664,23.0748,23.0579,23.0664,19600.0
2014-09-16 15:50:00,27.17,27.18,27.15,27.16,35200.0,23.0664,23.0748,23.0494,23.0579,35200.0
2014-09-16 15:55:00,27.16,27.18,27.15,27.16,38800.0,23.0579,23.0748,23.0494,23.0579,38800.0
2014-09-17 09:30:00,27.17,27.18,27.16,27.18,19200.0,23.0664,23.0748,23.0579,23.0748,19200.0
2014-09-17 09:35:00,27.19,27.26,27.19,27.25,8000.0,23.0833,23.1428,23.0833,23.1343,8000.0
2014-09-17 09:40:00,27.24,27.25,27.23,27.25,2400.0,23.1258,23.1343,23.1173,23.1343,2400.0
2014-09-17 09:45:00,27.27,27.29,27.27,27.28,33200.0,23.1513,23.1682,23.1513,23.1597,33200.0
2014-09-17 09:50:00,27.28,27.29,27.25,27.25,29200.0,23.1597,23.1682,23.1343,23.1343,29200.0
2014-09-17 09:55:00,27.27,27.3,27.27,27.3,5600.0,23.1513,23.1767,23.1513,23.1767,5600.0
2014-09-17 10:00:00,27.3,27.32,27.29,27.3,9600.0,23.1767,23.1937,23.1682,23.1767,9600.0
2014-09-17 10:05:00,27.3,27.31,27.27,27.27,8400.0,23.1767,23.1852,23.1513,23.1513,8400.0
2014-09-17 10:10:00,27.27,27.28,27.27,27.27,2800.0,23.1513,23.1597,23.1513,23.1513,2800.0
2014-09-17 10:15:00,27.28,27.28,27.27,27.28,12800.0,23.1597,23.1597,23.1513,23.1597,12800.0
2014-09-17 10:20:00,27.27,27.29,27.27,27.29,7200.0,23.1513,23.1682,23.1513,23.1682,7200.0
2014-09-17 10:25:00,27.29,27.31,27.29,27.3,6800.0,23.1682,23.1852,23.1682,23.1767,6800.0
2014-09-17 10:30:00,27.31,27.31,27.29,27.29,4400.0,23.1852,23.1852,23.1682,23.1682,4400.0
2014-09-17 10:35:00,27.28,27.29,27.25,27.25,17600.0,23.1597,23.1682,23.1343,23.1343,17600.0
2014-09-17 10:40:00,27.26,27.29,27.26,27.29,4400.0,23.1428,23.1682,23.1428,23.1682,4400.0
2014-09-17 10:45:00,27.28,27.29,27.25,27.29,9200.0,23.1597,23.1682,23.1343,23.1682,9200.0
2014-09-17 10:50:00,27.28,27.29,27.25,27.27,18400.0,23.1597,23.1682,23.1343,23.1513,18400.0
2014-09-17 10:55:00,27.25,27.26,27.24,27.26,44000.0,23.1343,23.1428,23.1258,23.1428,44000.0
2014-09-17 11:00:00,27.27,27.27,27.27,27.27,2800.0,23.1513,23.1513,23.1513,23.1513,2800.0
2014-09-17 11:05:00,27.29,27.29,27.27,27.27,6000.0,23.1682,23.1682,23.1513,23.1513,6000.0
2014-09-17 11:10:00,27.26,27.29,27.25,27.29,9200.0,23.1428,23.1682,23.1343,23.1682,9200.0
2014-09-17 11:15:00,27.29,27.3,27.28,27.29,32400.0,23.1682,23.1767,23.1597,23.1682,32400.0
2014-09-17 11:20:00,27.28,27.28,27.27,27.27,8400.0,23.1597,23.1597,23.1513,23.1513,8400.0
2014-09-17 11:25:00,27.28,27.29,27.27,27.29,3200.0,23.1597,23.1682,23.1513,23.1682,3200.0
2014-09-17 11:30:00,27.28,27.29,27.26,27.26,6000.0,23.1597,23.1682,23.1428,23.1428,6000.0
2014-09-17 11:35:00,27.26,27.28,27.26,27.27,2400.0,23.1428,23.1597,23.1428,23.1513,2400.0
2014-09-17 11:40:00,27.28,27.28,27.27,27.27,6800.0,23.1597,23.1597,23.1513,23.1513,6800.0
2014-09-17 11:45:00,27.28,27.29,27.28,27.29,4000.0,23.1597,23.1682,23.1597,23.1682,4000.0
2014-09-17 11:50:00,27.28,27.28,27.27,27.28,3600.0,23.1597,23.1597,23.1513,23.1597,3600.0
2014-09-17 11:55:00,27.28,27.28,27.28,27.28,2400.0,23.1597,23.1597,23.1597,23.1597,2400.0
2014-09-17 12:00:00,27.27,27.28,27.27,27.28,1200.0,23.1513,23.1597,23.1513,23.1597,1200.0
2014-09-17 12:05:00,27.27,27.28,27.27,27.27,6400.0,23.1513,23.1597,23.1513,23.1513,6400.0
2014-09-17 12:10:00,27.27,27.27,27.27,27.27,4400.0,23.1513,23.1513,23.1513,23.1513,4400.0
2014-09-17 12:15:00,27.27,27.27,27.26,27.26,20800.0,23.1513,23.1513,23.1428,23.1428,20800.0
2014-09-17 12:20:00,27.26,27.26,27.24,27.24,6000.0,23.1428,23.1428,23.1258,23.1258,6000.0
2014-09-17 12:25:00,27.23,27.24,27.23,27.23,9600.0,23.1173,23.1258,23.1173,23.1173,9600.0
2014-09-17 12:30:00,27.22,27.24,27.21,27.23,8000.0,23.1088,23.1258,23.1003,23.1173,8000.0
2014-09-17 12:35:00,27.25,27.25,27.24,27.25,4400.0,23.1343,23.1343,23.1258,23.1343,4400.0
2014-09-17 12:40:00,27.25,27.26,27.25,27.26,11200.0,23.1343,23.1428,23.1343,23.1428,11200.0
2014-09-17 12:45:00,27.26,27.26,27.25,27.25,2800.0,23.1428,23.1428,23.1343,23.1343,2800.0
2014-09-17 12:50:00,27.24,27.25,27.24,27.25,6400.0,23.1258,23.1343,23.1258,23.1343,6400.0
2014-09-17 12:55:00,27.25,27.25,27.24,27.24,1600.0,23.1343,23.1343,23.1258,23.1258,1600.0
2014-09-17 13:00:00,27.22,27.24,27.22,27.24,14400.0,23.1088,23.1258,23.1088,23.1258,14400.0
2014-09-17 13:05:00,27.23,27.23,27.21,27.22,10400.0,23.1173,23.1173,23.1003,23.1088,10400.0
2014-09-17 13:10:00,27.22,27.23,27.21,27.22,16000.0,23.1088,23.1173,23.1003,23.1088,16000.0
2014-09-17 13:15:00,27.21,27.22,27.2,27.21,15600.0,23.1003,23.1088,23.0918,23.1003,15600.0
2014-09-17 13:20:00,27.2,27.2,27.18,27.18,12400.0,23.0918,23.0918,23.0748,23.0748,12400.0
2014-09-17 13:25:00,27.17,27.17,27.17,27.17,800.0,23.0664,23.0664,23.0664,23.0664,800.0
2014-09-17 13:30:00,27.18,27.18,27.15,27.15,4000.0,23.0748,23.0748,23.0494,23.0494,4000.0
2014-09-17 13:35:00,27.15,27.16,27.15,27.16,2800.0,23.0494,23.0579,23.0494,23.0579,2800.0
2014-09-17 13:40:00,27.17,27.18,27.16,27.18,8400.0,23.0664,23.0748,23.0579,23.0748,8400.0
2014-09-17 13:45:00,27.18,27.18,27.17,27.18,8800.0,23.0748,23.0748,23.0664,23.0748,8800.0
2014-09-17 13:50:00,27.18,27.2,27.17,27.19,5200.0,23.0748,23.0918,23.0664,23.0833,5200.0
2014-09-17 13:55:00,27.2,27.22,27.2,27.22,2400.0,23.0918,23.1088,23.0918,23.1088,2400.0
2014-09-17 14:00:00,27.25,27.26,27.09,27.11,20000.0,23.1343,23.1428,22.9984,23.0154,20000.0
2014-09-17 14:05:00,27.09,27.21,27.09,27.2,22000.0,22.9984,23.1003,22.9984,23.0918,22000.0
2014-09-17 14:10:00,27.22,27.32,27.22,27.31,34000.0,23.1088,23.1937,23.1088,23.1852,34000.0
2014-09-17 14:15:00,27.34,27.35,27.31,27.33,11600.0,23.2107,23.2192,23.1852,23.2022,11600.0
2014-09-17 14:20:00,27.33,27.35,27.32,27.35,5200.0,23.2022,23.2192,23.1937,23.2192,5200.0
2014-09-17 14:25:00,27.34,27.35,27.33,27.35,10800.0,23.2107,23.2192,23.2022,23.2192,10800.0
2014-09-17 14:30:00,27.35,27.35,27.32,27.32,11600.0,23.2192,23.2192,23.1937,23.1937,11600.0
2014-09-17 14:35:00,27.31,27.32,27.29,27.29,15600.0,23.1852,23.1937,23.1682,23.1682,15600.0
2014-09-17 14:40:00,27.3,27.32,27.26,27.26,9600.0,23.1767,23.1937,23.1428,23.1428,9600.0
2014-09-17 14:45:00,27.26,27.3,27.25,27.3,16800.0,23.1428,23.1767,23.1343,23.1767,16800.0
2014-09-17 14:50:00,27.29,27.31,27.28,27.3,17600.0,23.1682,23.1852,23.1597,23.1767,17600.0
2014-09-17 14:55:00,27.32,27.32,27.3,27.3,7200.0,23.1937,23.1937,23.1767,23.1767,7200.0
2014-09-17 15:00:00,27.31,27.34,27.31,27.34,27200.0,23.1852,23.2107,23.1852,23.2107,27200.0
2014-09-17 15:05:00,27.34,27.36,27.34,27.35,11200.0,23.2107,23.2277,23.2107,23.2192,11200.0
2014-09-17 15:10:00,27.36,27.36,27.33,27.34,15200.0,23.2277,23.2277,23.2022,23.2107,15200.0
2014-09-17 15:15:00,27.35,27.36,27.34,27.34,8800.0,23.2192,23.2277,23.2107,23.2107,8800.0
2014-09-17 15:20:00,27.32,27.32,27.26,27.27,5200.0,23.1937,23.1937,23.1428,23.1513,5200.0
2014-09-17 15:25:00,27.25,27.28,27.25,27.28,7600.0,23.1343,23.1597,23.1343,23.1597,7600.0
2014-09-17 15:30:00,27.29,27.29,27.23,27.23,45600.0,23.1682,23.1682,23.1173,23.1173,45600.0
2014-09-17 15:35:00,27.23,27.25,27.18,27.19,12000.0,23.1173,23.1343,23.0748,23.0833,12000.0
2014-09-17 15:40:00,27.19,27.23,27.19,27.22,7600.0,23.0833,23.1173,23.0833,23.1088,7600.0
2014-09-17 15:45:00,27.24,27.24,27.2,27.2,18400.0,23.1258,23.1258,23.0918,23.0918,18400.0
2014-09-17 15:50:00,27.21,27.22,27.19,27.2,14000.0,23.1003,23.1088,23.0833,23.0918,14000.0
2014-09-17 15:55:00,27.2,27.23,27.2,27.22,16400.0,23.0918,23.1173,23.0918,23.1088,16400.0
2014-09-18 09:30:00,27.33,27.35,27.3,27.31,36800.0,23.2022,23.2192,23.1767,23.1852,36800.0
2014-09-18 09:35:00,27.3,27.32,27.29,27.29,8800.0,23.1767,23.1937,23.1682,23.1682,8800.0
2014-09-18 09:40:00,27.28,27.33,27.28,27.33,11600.0,23.1597,23.2022,23.1597,23.2022,11600.0
2014-09-18 09:45:00,27.34,27.35,27.32,27.32,3200.0,23.2107,23.2192,23.1937,23.1937,3200.0
2014-09-18 09:50:00,27.29,27.34,27.29,27.34,2800.0,23.1682,23.2107,23.1682,23.2107,2800.0
2014-09-18 09:55:00,27.34,27.35,27.34,27.34,4000.0,23.2107,23.2192,23.2107,23.2107,4000.0
2014-09-18 10:00:00,27.37,27.38,27.35,27.37,7600.0,23.2362,23.2446,23.2192,23.2362,7600.0
2014-09-18 10:05:00,27.36,27.38,27.35,27.38,7200.0,23.2277,23.2446,23.2192,23.2446,7200.0
2014-09-18 10:10:00,27.39,27.39,27.35,27.36,17200.0,23.2531,23.2531,23.2192,23.2277,17200.0
2014-09-18 10:15:00,27.37,27.37,27.34,27.35,14400.0,23.2362,23.2362,23.2107,23.2192,14400.0
2014-09-18 10:20:00,27.35,27.36,27.34,27.35,4000.0,23.2192,23.2277,23.2107,23.2192,4000.0
2014-09-18 10:25:00,27.33,27.35,27.31,27.31,13200.0,23.2022,23.2192,23.1852,23.1852,13200.0
2014-09-18 10:30:00,27.31,27.34,27.31,27.34,2400.0,23.1852,23.2107,23.1852,23.2107,2400.0
2014-09-18 10:35:00,27.37,27.39,27.37,27.39,3600.0,23.2362,23.2531,23.2362,23.2531,3600.0
2014-09-18 10:40:00,27.38,27.39,27.37,27.39,8000.0,23.2446,23.2531,23.2362,23.2531,8000.0
2014-09-18 10:45:00,27.43,27.43,27.42,27.42,17200.0,23.2871,23.2871,23.2786,23.2786,17200.0
2014-09-18 10:50:00,27.42,27.43,27.41,27.43,20000.0,23.2786,23.2871,23.2701,23.2871,20000.0
2014-09-18 10:55:00,27.42,27.43,27.38,27.39,12000.0,23.2786,23.2871,23.2446,23.2531,12000.0
2014-09-18 11:00:00,27.37,27.39,27.37,27.39,6000.0,23.2362,23.2531,23.2362,23.2531,6000.0
2014-09-18 11:05:00,27.39,27.41,27.39,27.41,3200.0,23.2531,23.2701,23.2531,23.2701,3200.0
2014-09-18 11:10:00,27.4,27.4,27.4,27.4,2800.0,23.2616,23.2616,23.2616,23.2616,2800.0
2014-09-18 11:15:00,27.42,27.42,27.4,27.4,4000.0,23.2786,23.2786,23.2616,23.2616,4000.0
2014-09-18 11:20:00,27.39,27.4,27.39,27.4,7600.0,23.2531,23.2616,23.2531,23.2616,7600.0
2014-09-18 11:25:00,27.4,27.4,27.39,27.39,4000.0,23.2616,23.2616,23.2531,23.2531,4000.0
2014-09-18 11:30:00,27.39,27.41,27.39,27.39,15600.0,23.2531,23.2701,23.2531,23.2531,15600.0
2014-09-18 11:35:00,27.4,27.41,27.38,27.38,3200.0,23.2616,23.2701,23.2446,23.2446,3200.0
2014-09-18 11:40:00,27.38,27.39,27.38,27.38,32400.0,23.2446,23.2531,23.2446,23.2446,32400.0
2014-09-18 11:45:00,27.38,27.38,27.38,27.38,6800.0,23.2446,23.2446,23.2446,23.2446,6800.0
2014-09-18 11:50:00,27.36,27.37,27.36,27.36,14000.0,23.2277,23.2362,23.2277,23.2277,14000.0
2014-09-18 11:55:00,27.36,27.37,27.36,27.36,2000.0,23.2277,23.2362,23.2277,23.2277,2000.0
2014-09-18 12:00:00,27.37,27.38,27.37,27.38,3200.0,23.2362,23.2446,23.2362,23.2446,3200.0
2014-09-18 12:05:00,27.38,27.38,27.36,27.36,2000.0,23.2446,23.2446,23.2277,23.2277,2000.0
2014-09-18 12:10:00,27.36,27.37,27.36,27.36,2800.0,23.2277,23.2362,23.2277,23.2277,2800.0
2014-09-18 12:15:00,27.38,27.39,27.37,27.38,6400.0,23.2446,23.2531,23.2362,23.2446,6400.0
2014-09-18 12:20:00,27.37,27.37,27.36,27.37,7200.0,23.2362,23.2362,23.2277,23.2362,7200.0
2014-09-18 12:25:00,27.37,27.38,27.37,27.38,30400.0,23.2362,23.2446,23.2362,23.2446,30400.0
2014-09-18 12:30:00,27.37,27.38,27.37,27.38,16000.0,23.2362,23.2446,23.2362,23.2446,16000.0
2014-09-18 12:35:00,27.38,27.39,27.38,27.39,4800.0,23.2446,23.2531,23.2446,23.2531,4800.0
2014-09-18 12:40:00,27.39,27.4,27.38,27.38,2400.0,23.2531,23.2616,23.2446,23.2446,2400.0
2014-09-18 12:45:00,27.39,27.39,27.39,27.39,1200.0,23.2531,23.2531,23.2531,23.2531,1200.0
2014-09-18 12:50:00,27.38,27.38,27.38,27.38,6800.0,23.2446,23.2446,23.2446,23.2446,6800.0
2014-09-18 12:55:00,27.37,27.38,27.37,27.38,5600.0,23.2362,23.2446,23.2362,23.2446,5600.0
2014-09-18 13:00:00,27.38,27.38,27.37,27.38,5600.0,23.2446,23.2446,23.2362,23.2446,5600.0
2014-09-18 13:05:00,27.38,27.39,27.38,27.38,5200.0,23.2446,23.2531,23.2446,23.2446,5200.0
2014-09-18 13:10:00,27.38,27.39,27.37,27.39,3600.0,23.2446,23.2531,23.2362,23.2531,3600.0
2014-09-18 13:15:00,27.39,27.39,27.38,27.39,2000.0,23.2531,23.2531,23.2446,23.2531,2000.0
2014-09-18 13:20:00,27.39,27.39,27.37,27.37,9200.0,23.2531,23.2531,23.2362,23.2362,9200.0
2014-09-18 13:25:00,27.38,27.38,27.38,27.38,1200.0,23.2446,23.2446,23.2446,23.2446,1200.0
2014-09-18 13:30:00,27.37,27.38,27.36,27.37,10400.0,23.2362,23.2446,23.2277,23.2362,10400.0
2014-09-18 13:35:00,27.37,27.39,27.37,27.39,6800.0,23.2362,23.2531,23.2362,23.2531,6800.0
2014-09-18 13:40:00,27.38,27.39,27.38,27.39,4800.0,23.2446,23.2531,23.2446,23.2531,4800.0
2014-09-18 13:45:00,27.39,27.39,27.38,27.38,4400.0,23.2531,23.2531,23.2446,23.2446,4400.0
2014-09-18 13:50:00,27.38,27.38,27.37,27.38,17600.0,23.2446,23.2446,23.2362,23.2446,17600.0
2014-09-18 13:55:00,27.36,27.36,27.34,27.36,16000.0,23.2277,23.2277,23.2107,23.2277,16000.0
2014-09-18 14:00:00,27.36,27.37,27.36,27.36,9200.0,23.2277,23.2362,23.2277,23.2277,9200.0
2014-09-18 14:05:00,27.36,27.37,27.36,27.37,18800.0,23.2277,23.2362,23.2277,23.2362,18800.0
2014-09-18 14:10:00,27.38,27.38,27.37,27.37,2400.0,23.2446,23.2446,23.2362,23.2362,2400.0
2014-09-18 14:15:00,27.38,27.38,27.35,27.35,14400.0,23.2446,23.2446,23.2192,23.2192,14400.0
2014-09-18 14:20:00,27.35,27.35,27.32,27.32,20400.0,23.2192,23.2192,23.1937,23.1937,20400.0
2014-09-18 14:25:00,27.33,27.34,27.33,27.33,11600.0,23.2022,23.2107,23.2022,23.2022,11600.0
2014-09-18 14:30:00,27.35,27.35,27.34,27.35,3200.0,23.2192,23.2192,23.2107,23.2192,3200.0
2014-09-18 14:35:00,27.35,27.35,27.34,27.35,3600.0,23.2192,23.2192,23.2107,23.2192,3600.0
2014-09-18 14:40:00,27.34,27.34,27.34,27.34,5600.0,23.2107,23.2107,23.2107,23.2107,5600.0
2014-09-18 14:45:00,27.35,27.35,27.34,27.34,15200.0,23.2192,23.2192,23.2107,23.2107,15200.0
2014-09-18 14:50:00,27.34,27.34,27.32,27.32,5200.0,23.2107,23.2107,23.1937,23.1937,5200.0
2014-09-18 14:55:00,27.33,27.33,27.31,27.31,10400.0,23.2022,23.2022,23.1852,23.1852,10400.0
2014-09-18 15:00:00,27.32,27.32,27.31,27.32,4000.0,23.1937,23.1937,23.1852,23.1937,4000.0
2014-09-18 15:05:00,27.32,27.33,27.31,27.33,11200.0,23.1937,23.2022,23.1852,23.2022,11200.0
2014-09-18 15:10:00,27.33,27.34,27.33,27.33,5600.0,23.2022,23.2107,23.2022,23.2022,5600.0
2014-09-18 15:15:00,27.34,27.35,27.34,27.35,4800.0,23.2107,23.2192,23.2107,23.2192,4800.0
2014-09-18 15:20:00,27.34,27.35,27.33,27.34,8400.0,23.2107,23.2192,23.2022,23.2107,8400.0
2014-09-18 15:25:00,27.33,27.36,27.33,27.36,8800.0,23.2022,23.2277,23.2022,23.2277,8800.0
2014-09-18 15:30:00,27.35,27.36,27.35,27.35,8400.0,23.2192,23.2277,23.2192,23.2192,8400.0
2014-09-18 15:35:00,27.36,27.38,27.36,27.38,18400.0,23.2277,23.2446,23.2277,23.2446,18400.0
2014-09-18 15:40:00,27.38,27.38,27.35,27.36,9200.0,23.2446,23.2446,23.2192,23.2277,9200.0
2014-09-18 15:45:00,27.36,27.36,27.36,27.36,10400.0,23.2277,23.2277,23.2277,23.2277,10400.0
2014-09-18 15:50:00,27.36,27.37,27.36,27.37,15600.0,23.2277,23.2362,23.2277,23.2362,15600.0
2014-09-18 15:55:00,27.36,27.39,27.36,27.39,14000.0,23.2277,23.2531,23.2277,23.2531,14000.0
2014-09-19 09:30:00,27.52,27.54,27.44,27.44,42400.0,23.3635,23.3805,23.2956,23.2956,42400.0
2014-09-19 09:35:00,27.44,27.49,27.43,27.49,20800.0,23.2956,23.338,23.2871,23.338,20800.0
2014-09-19 09:40:00,27.47,27.47,27.43,27.46,26800.0,23.321,23.321,23.2871,23.3126,26800.0
2014-09-19 09:45:00,27.48,27.49,27.45,27.47,8800.0,23.3295,23.338,23.3041,23.321,8800.0
2014-09-19 09:50:00,27.5,27.51,27.47,27.48,9200.0,23.3465,23.355,23.321,23.3295,9200.0
2014-09-19 09:55:00,27.48,27.48,27.47,27.47,23200.0,23.3295,23.3295,23.321,23.321,23200.0
2014-09-19 10:00:00,27.48,27.5,27.47,27.48,36000.0,23.3295,23.3465,23.321,23.3295,36000.0
2014-09-19 10:05:00,27.49,27.49,27.48,27.48,3200.0,23.338,23.338,23.3295,23.3295,3200.0
2014-09-19 10:10:00,27.49,27.49,27.48,27.48,6800.0,23.338,23.338,23.3295,23.3295,6800.0
2014-09-19 10:15:00,27.48,27.49,27.46,27.46,6800.0,23.3295,23.338,23.3126,23.3126,6800.0
2014-09-19 10:20:00,27.46,27.46,27.44,27.44,8800.0,23.3126,23.3126,23.2956,23.2956,8800.0
2014-09-19 10:25:00,27.45,27.45,27.4,27.4,22000.0,23.3041,23.3041,23.2616,23.2616,22000.0
2014-09-19 10:30:00,27.4,27.4,27.38,27.4,8800.0,23.2616,23.2616,23.2446,23.2616,8800.0
2014-09-19 10:35:00,27.4,27.4,27.37,27.37,3600.0,23.2616,23.2616,23.2362,23.2362,3600.0
2014-09-19 10:40:00,27.36,27.36,27.35,27.35,13200.0,23.2277,23.2277,23.2192,23.2192,13200.0
2014-09-19 10:45:00,27.34,27.34,27.32,27.32,4000.0,23.2107,23.2107,23.1937,23.1937,4000.0
2014-09-19 10:50:00,27.32,27.35,27.31,27.34,14800.0,23.1937,23.2192,23.1852,23.2107,14800.0
2014-09-19 10:55:00,27.33,27.33,27.32,27.33,9200.0,23.2022,23.2022,23.1937,23.2022,9200.0
2014-09-19 11:00:00,27.33,27.34,27.32,27.34,6000.0,23.2022,23.2107,23.1937,23.2107,6000.0
2014-09-19 11:05:00,27.35,27.35,27.33,27.34,14400.0,23.2192,23.2192,23.2022,23.2107,14400.0
2014-09-19 11:10:00,27.33,27.34,27.3,27.31,18800.0,23.2022,23.2107,23.1767,23.1852,18800.0
2014-09-19 11:15:00,27.32,27.33,27.31,27.32,25200.0,23.1937,23.2022,23.1852,23.1937,25200.0
2014-09-19 11:20:00,27.33,27.33,27.33,27.33,2400.0,23.2022,23.2022,23.2022,23.2022,2400.0
2014-09-19 11:25:00,27.32,27.32,27.32,27.32,3200.0,23.1937,23.1937,23.1937,23.1937,3200.0
2014-09-19 11:30:00,27.3,27.31,27.27,27.28,8400.0,23.1767,23.1852,23.1513,23.1597,8400.0
2014-09-19 11:35:00,27.25,27.27,27.23,27.23,18000.0,23.1343,23.1513,23.1173,23.1173,18000.0
2014-09-19 11:40:00,27.23,27.25,27.22,27.24,57200.0,23.1173,23.1343,23.1088,23.1258,57200.0
2014-09-19 11:45:00,27.23,27.24,27.19,27.2,136000.0,23.1173,23.1258,23.0833,23.0918,136000.0
2014-09-19 11:50:00,27.21,27.22,27.21,27.21,6400.0,23.1003,23.1088,23.1003,23.1003,6400.0
2014-09-19 11:55:00,27.21,27.23,27.19,27.22,21600.0,23.1003,23.1173,23.0833,23.1088,21600.0
2014-09-19 12:00:00,27.21,27.21,27.18,27.18,14400.0,23.1003,23.1003,23.0748,23.0748,14400.0
2014-09-19 12:05:00,27.18,27.19,27.14,27.15,27200.0,23.0748,23.0833,23.0409,23.0494,27200.0
2014-09-19 12:10:00,27.17,27.17,27.14,27.16,92800.0,23.0664,23.0664,23.0409,23.0579,92800.0
2014-09-19 12:15:00,27.15,27.15,27.13,27.13,54800.0,23.0494,23.0494,23.0324,23.0324,54800.0
2014-09-19 12:20:00,27.12,27.15,27.12,27.14,22800.0,23.0239,23.0494,23.0239,23.0409,22800.0
2014-09-19 12:25:00,27.15,27.17,27.13,27.13,44800.0,23.0494,23.0664,23.0324,23.0324,44800.0
2014-09-19 12:30:00,27.13,27.13,27.1,27.11,18000.0,23.0324,23.0324,23.0069,23.0154,18000.0
2014-09-19 12:35:00,27.11,27.14,27.11,27.14,14800.0,23.0154,23.0409,23.0154,23.0409,14800.0
2014-09-19 12:40:00,27.13,27.13,27.1,27.11,15600.0,23.0324,23.0324,23.0069,23.0154,15600.0
2014-09-19 12:45:00,27.1,27.1,27.08,27.09,6800.0,23.0069,23.0069,22.99,22.9984,6800.0
2014-09-19 12:50:00,27.06,27.07,27.06,27.06,44800.0,22.973,22.9815,22.973,22.973,44800.0
2014-09-19 12:55:00,27.07,27.08,27.05,27.08,6800.0,22.9815,22.99,22.9645,22.99,6800.0
2014-09-19 13:00:00,27.07,27.07,27.02,27.04,14400.0,22.9815,22.9815,22.939,22.956,14400.0
2014-09-19 13:05:00,27.04,27.04,27.04,27.04,1200.0,22.956,22.956,22.956,22.956,1200.0
2014-09-19 13:10:00,27.04,27.04,27.0,27.01,3600.0,22.956,22.956,22.922,22.9305,3600.0
2014-09-19 13:15:00,27.02,27.02,27.0,27.01,18400.0,22.939,22.939,22.922,22.9305,18400.0
2014-09-19 13:20:00,27.0,27.04,27.0,27.04,3600.0,22.922,22.956,22.922,22.956,3600.0
2014-09-19 13:25:00,27.03,27.05,27.03,27.05,7200.0,22.9475,22.9645,22.9475,22.9645,7200.0
2014-09-19 13:30:00,27.06,27.06,27.04,27.04,3600.0,22.973,22.973,22.956,22.956,3600.0
2014-09-19 13:35:00,27.05,27.05,27.03,27.03,18000.0,22.9645,22.9645,22.9475,22.9475,18000.0
2014-09-19 13:40:00,27.03,27.03,27.01,27.02,11600.0,22.9475,22.9475,22.9305,22.939,11600.0
2014-09-19 13:45:00,27.02,27.04,27.02,27.03,245600.0,22.939,22.956,22.939,22.9475,245600.0
2014-09-19 13:50:00,27.04,27.06,27.04,27.05,10800.0,22.956,22.973,22.956,22.9645,10800.0
2014-09-19 13:55:00,27.05,27.05,27.04,27.04,8800.0,22.9645,22.9645,22.956,22.956,8800.0
2014-09-19 14:00:00,27.05,27.05,27.04,27.04,11200.0,22.9645,22.9645,22.956,22.956,11200.0
2014-09-19 14:05:00,27.04,27.06,27.04,27.05,10800.0,22.956,22.973,22.956,22.9645,10800.0
2014-09-19 14:10:00,27.05,27.05,27.05,27.05,4000.0,22.9645,22.9645,22.9645,22.9645,4000.0
2014-09-19 14:15:00,27.05,27.05,27.05,27.05,10000.0,22.9645,22.9645,22.9645,22.9645,10000.0
2014-09-19 14:20:00,27.06,27.11,27.06,27.1,8800.0,22.973,23.0154,22.973,23.0069,8800.0
2014-09-19 14:25:00,27.11,27.11,27.1,27.1,8400.0,23.0154,23.0154,23.0069,23.0069,8400.0
2014-09-19 14:30:00,27.1,27.1,27.07,27.08,82800.0,23.0069,23.0069,22.9815,22.99,82800.0
2014-09-19 14:35:00,27.07,27.11,27.07,27.1,61600.0,22.9815,23.0154,22.9815,23.0069,61600.0
2014-09-19 14:40:00,27.11,27.11,27.09,27.1,82400.0,23.0154,23.0154,22.9984,23.0069,82400.0
2014-09-19 14:45:00,27.11,27.11,27.1,27.1,77200.0,23.0154,23.0154,23.0069,23.0069,77200.0
2014-09-19 14:50:00,27.1,27.1,27.08,27.08,90000.0,23.0069,23.0069,22.99,22.99,90000.0
2014-09-19 14:55:00,27.08,27.08,27.05,27.06,125200.0,22.99,22.99,22.9645,22.973,125200.0
2014-09-19 15:00:00,27.07,27.07,27.06,27.06,59600.0,22.9815,22.9815,22.973,22.973,59600.0
2014-09-19 15:05:00,27.07,27.07,27.04,27.04,86400.0,22.9815,22.9815,22.956,22.956,86400.0
2014-09-19 15:10:00,27.05,27.05,27.03,27.04,116800.0,22.9645,22.9645,22.9475,22.956,116800.0
2014-09-19 15:15:00,27.04,27.06,27.03,27.06,54800.0,22.956,22.973,22.9475,22.973,54800.0
2014-09-19 15:20:00,27.05,27.06,27.03,27.04,76800.0,22.9645,22.973,22.9475,22.956,76800.0
2014-09-19 15:25:00,27.03,27.05,27.03,27.04,58400.0,22.9475,22.9645,22.9475,22.956,58400.0
2014-09-19 15:30:00,27.04,27.06,27.03,27.06,88800.0,22.956,22.973,22.9475,22.973,88800.0
2014-09-19 15:35:00,27.06,27.07,27.06,27.07,84000.0,22.973,22.9815,22.973,22.9815,84000.0
2014-09-19 15:40:00,27.07,27.07,27.06,27.07,118800.0,22.9815,22.9815,22.973,22.9815,118800.0
2014-09-19 15:45:00,27.07,27.08,27.05,27.07,72000.0,22.9815,22.99,22.9645,22.9815,72000.0
2014-09-19 15:50:00,27.07,27.08,27.06,27.08,107200.0,22.9815,22.99,22.973,22.99,107200.0
2014-09-19 15:55:00,27.08,27.08,27.05,27.06,244400.0,22.99,22.99,22.9645,22.973,244400.0
2014-09-22 09:30:00,26.95,26.99,26.89,26.89,50000.0,22.8796,22.9135,22.8286,22.8286,50000.0
2014-09-22 09:35:00,26.91,26.91,26.82,26.83,18800.0,22.8456,22.8456,22.7692,22.7777,18800.0
2014-09-22 09:40:00,26.83,26.84,26.79,26.79,13600.0,22.7777,22.7862,22.7438,22.7438,13600.0
2014-09-22 09:45:00,26.81,26.84,26.79,26.84,7600.0,22.7607,22.7862,22.7438,22.7862,7600.0
2014-09-22 09:50:00,26.83,26.86,26.83,26.84,50400.0,22.7777,22.8032,22.7777,22.7862,50400.0
2014-09-22 09:55:00,26.84,26.86,26.83,26.86,22400.0,22.7862,22.8032,22.7777,22.8032,22400.0
2014-09-22 10:00:00,26.84,26.86,26.81,26.84,22400.0,22.7862,22.8032,22.7607,22.7862,22400.0
2014-09-22 10:05:00,26.86,26.94,26.86,26.93,29200.0,22.8032,22.8711,22.8032,22.8626,29200.0
2014-09-22 10:10:00,26.94,26.94,26.91,26.91,7200.0,22.8711,22.8711,22.8456,22.8456,7200.0
2014-09-22 10:15:00,26.9,26.9,26.85,26.85,11200.0,22.8371,22.8371,22.7947,22.7947,11200.0
2014-09-22 10:20:00,26.85,26.85,26.85,26.85,4800.0,22.7947,22.7947,22.7947,22.7947,4800.0
2014-09-22 10:25:00,26.82,26.83,26.81,26.81,8400.0,22.7692,22.7777,22.7607,22.7607,8400.0
2014-09-22 10:30:00,26.82,26.82,26.77,26.78,15200.0,22.7692,22.7692,22.7268,22.7353,15200.0
2014-09-22 10:35:00,26.78,26.81,26.78,26.8,4400.0,22.7353,22.7607,22.7353,22.7522,4400.0
2014-09-22 10:40:00,26.79,26.79,26.75,26.78,30000.0,22.7438,22.7438,22.7098,22.7353,30000.0
2014-09-22 10:45:00,26.8,26.8,26.75,26.75,8000.0,22.7522,22.7522,22.7098,22.7098,8000.0
2014-09-22 10:50:00,26.75,26.75,26.74,26.75,11200.0,22.7098,22.7098,22.7013,22.7098,11200.0
2014-09-22 10:55:00,26.73,26.74,26.73,26.74,4400.0,22.6928,22.7013,22.6928,22.7013,4400.0
2014-09-22 11:00:00,26.75,26.76,26.74,26.75,9600.0,22.7098,22.7183,22.7013,22.7098,9600.0
2014-09-22 11:05:00,26.75,26.76,26.75,26.75,10000.0,22.7098,22.7183,22.7098,22.7098,10000.0
2014-09-22 11:10:00,26.75,26.75,26.73,26.74,8800.0,22.7098,22.7098,22.6928,22.7013,8800.0
2014-09-22 11:15:00,26.74,26.75,26.72,26.73,12400.0,22.7013,22.7098,22.6843,22.6928,12400.0
2014-09-22 11:20:00,26.74,26.77,26.73,26.77,26800.0,22.7013,22.7268,22.6928,22.7268,26800.0
2014-09-22 11:25:00,26.78,26.78,26.77,26.78,1600.0,22.7353,22.7353,22.7268,22.7353,1600.0
2014-09-22 11:30:00,26.78,26.79,26.77,26.77,3200.0,22.7353,22.7438,22.7268,22.7268,3200.0
2014-09-22 11:35:00,26.76,26.78,26.75,26.76,7600.0,22.7183,22.7353,22.7098,22.7183,7600.0
2014-09-22 11:40:00,26.74,26.77,26.74,26.77,6800.0,22.7013,22.7268,22.7013,22.7268,6800.0
2014-09-22 11:45:00,26.76,26.76,26.74,26.74,6000.0,22.7183,22.7183,22.7013,22.7013,6000.0
2014-09-22 11:50:00,26.76,26.76,26.71,26.71,10000.0,22.7183,22.7183,22.6758,22.6758,10000.0
2014-09-22 11:55:00,26.73,26.73,26.7,26.7,5200.0,22.6928,22.6928,22.6673,22.6673,5200.0
2014-09-22 12:00:00,26.71,26.71,26.68,26.7,6800.0,22.6758,22.6758,22.6504,22.6673,6800.0
2014-09-22 12:05:00,26.7,26.73,26.7,26.73,5600.0,22.6673,22.6928,22.6673,22.6928,5600.0
2014-09-22 12:10:00,26.73,26.74,26.73,26.74,5200.0,22.6928,22.7013,22.6928,22.7013,5200.0
2014-09-22 12:15:00,26.75,26.76,26.74,26.74,4800.0,22.7098,22.7183,22.7013,22.7013,4800.0
2014-09-22 12:20:00,26.74,26.76,26.73,26.75,5200.0,22.7013,22.7183,22.6928,22.7098,5200.0
2014-09-22 12:25:00,26.76,26.77,26.75,26.76,22400.0,22.7183,22.7268,22.7098,22.7183,22400.0
2014-09-22 12:30:00,26.76,26.76,26.73,26.74,25600.0,22.7183,22.7183,22.6928,22.7013,25600.0
2014-09-22 12:35:00,26.75,26.75,26.74,26.74,6000.0,22.7098,22.7098,22.7013,22.7013,6000.0
2014-09-22 12:40:00,26.73,26.76,26.73,26.75,4000.0,22.6928,22.7183,22.6928,22.7098,4000.0
2014-09-22 12:45:00,26.77,26.78,26.77,26.78,1600.0,22.7268,22.7353,22.7268,22.7353,1600.0
2014-09-22 12:50:00,26.77,26.78,26.77,26.77,4000.0,22.7268,22.7353,22.7268,22.7268,4000.0
2014-09-22 12:55:00,26.77,26.77,26.74,26.76,11600.0,22.7268,22.7268,22.7013,22.7183,11600.0
2014-09-22 13:00:00,26.75,26.76,26.74,26.74,18400.0,22.7098,22.7183,22.7013,22.7013,18400.0
2014-09-22 13:05:00,26.75,26.77,26.75,26.77,9600.0,22.7098,22.7268,22.7098,22.7268,9600.0
2014-09-22 13:10:00,26.75,26.75,26.73,26.75,10000.0,22.7098,22.7098,22.6928,22.7098,10000.0
2014-09-22 13:15:00,26.75,26.76,26.74,26.75,9600.0,22.7098,22.7183,22.7013,22.7098,9600.0
2014-09-22 13:20:00,26.75,26.77,26.75,26.75,2400.0,22.7098,22.7268,22.7098,22.7098,2400.0
2014-09-22 13:25:00,26.76,26.79,26.75,26.79,11200.0,22.7183,22.7438,22.7098,22.7438,11200.0
2014-09-22 13:30:00,26.79,26.8,26.78,26.78,12000.0,22.7438,22.7522,22.7353,22.7353,12000.0
2014-09-22 13:35:00,26.77,26.78,26.77,26.77,2800.0,22.7268,22.7353,22.7268,22.7268,2800.0
2014-09-22 13:40:00,26.78,26.78,26.78,26.78,1600.0,22.7353,22.7353,22.7353,22.7353,1600.0
2014-09-22 13:45:00,26.78,26.79,26.77,26.78,4000.0,22.7353,22.7438,22.7268,22.7353,4000.0
2014-09-22 13:50:00,26.79,26.79,26.78,26.79,11600.0,22.7438,22.7438,22.7353,22.7438,11600.0
2014-09-22 13:55:00,26.77,26.78,26.77,26.77,24400.0,22.7268,22.7353,22.7268,22.7268,24400.0
2014-09-22 14:00:00,26.78,26.78,26.76,26.76,3600.0,22.7353,22.7353,22.7183,22.7183,3600.0
2014-09-22 14:05:00,26.74,26.76,26.74,26.75,5200.0,22.7013,22.7183,22.7013,22.7098,5200.0
2014-09-22 14:10:00,26.76,26.76,26.75,26.75,4400.0,22.7183,22.7183,22.7098,22.7098,4400.0
2014-09-22 14:15:00,26.75,26.77,26.75,26.75,12400.0,22.7098,22.7268,22.7098,22.7098,12400.0
2014-09-22 14:20:00,26.74,26.76,26.74,26.74,4000.0,22.7013,22.7183,22.7013,22.7013,4000.0
2014-09-22 14:25:00,26.73,26.73,26.72,26.73,9200.0,22.6928,22.6928,22.6843,22.6928,9200.0
2014-09-22 14:30:00,26.74,26.75,26.73,26.75,10400.0,22.7013,22.7098,22.6928,22.7098,10400.0
2014-09-22 14:35:00,26.74,26.75,26.74,26.75,5200.0,22.7013,22.7098,22.7013,22.7098,5200.0
2014-09-22 14:40:00,26.76,26.76,26.75,26.76,4400.0,22.7183,22.7183,22.7098,22.7183,4400.0
2014-09-22 14:45:00,26.79,26.79,26.78,26.79,4400.0,22.7438,22.7438,22.7353,22.7438,4400.0
2014-09-22 14:50:00,26.79,26.79,26.77,26.77,12000.0,22.7438,22.7438,22.7268,22.7268,12000.0
2014-09-22 14:55:00,26.77,26.79,26.77,26.78,6400.0,22.7268,22.7438,22.7268,22.7353,6400.0
2014-09-22 15:00:00,26.79,26.81,26.79,26.79,36800.0,22.7438,22.7607,22.7438,22.7438,36800.0
2014-09-22 15:05:00,26.79,26.79,26.78,26.79,12400.0,22.7438,22.7438,22.7353,22.7438,12400.0
2014-09-22 15:10:00,26.79,26.79,26.77,26.77,13600.0,22.7438,22.7438,22.7268,22.7268,13600.0
2014-09-22 15:15:00,26.77,26.78,26.75,26.77,6000.0,22.7268,22.7353,22.7098,22.7268,6000.0
2014-09-22 15:20:00,26.77,26.79,26.77,26.79,10000.0,22.7268,22.7438,22.7268,22.7438,10000.0
2014-09-22 15:25:00,26.79,26.79,26.77,26.78,46400.0,22.7438,22.7438,22.7268,22.7353,46400.0
2014-09-22 15:30:00,26.79,26.79,26.78,26.78,7600.0,22.7438,22.7438,22.7353,22.7353,7600.0
2014-09-22 15:35:00,26.78,26.8,26.78,26.79,20400.0,22.7353,22.7522,22.7353,22.7438,20400.0
2014-09-22 15:40:00,26.78,26.8,26.78,26.8,11200.0,22.7353,22.7522,22.7353,22.7522,11200.0
2014-09-22 15:45:00,26.79,26.79,26.76,26.76,36800.0,22.7438,22.7438,22.7183,22.7183,36800.0
2014-09-22 15:50:00,26.76,26.77,26.74,26.75,48400.0,22.7183,22.7268,22.7013,22.7098,48400.0
2014-09-22 15:55:00,26.75,26.77,26.74,26.77,43200.0,22.7098,22.7268,22.7013,22.7268,43200.0
2014-09-23 09:30:00,26.68,26.72,26.63,26.72,29600.0,22.6504,22.6843,22.6079,22.6843,29600.0
2014-09-23 09:35:00,26.71,26.71,26.67,26.69,22800.0,22.6758,22.6758,22.6419,22.6589,22800.0
2014-09-23 09:40:00,26.69,26.74,26.68,26.74,25600.0,22.6589,22.7013,22.6504,22.7013,25600.0
2014-09-23 09:45:00,26.74,26.76,26.71,26.75,16400.0,22.7013,22.7183,22.6758,22.7098,16400.0
2014-09-23 09:50:00,26.76,26.79,26.76,26.77,5200.0,22.7183,22.7438,22.7183,22.7268,5200.0
2014-09-23 09:55:00,26.78,26.78,26.76,26.78,25600.0,22.7353,22.7353,22.7183,22.7353,25600.0
2014-09-23 10:00:00,26.78,26.79,26.77,26.78,45200.0,22.7353,22.7438,22.7268,22.7353,45200.0
2014-09-23 10:05:00,26.77,26.78,26.77,26.77,9600.0,22.7268,22.7353,22.7268,22.7268,9600.0
2014-09-23 10:10:00,26.77,26.78,26.71,26.72,11600.0,22.7268,22.7353,22.6758,22.6843,11600.0
2014-09-23 10:15:00,26.73,26.76,26.73,26.74,10800.0,22.6928,22.7183,22.6928,22.7013,10800.0
2014-09-23 10:20:00,26.75,26.78,26.75,26.78,16800.0,22.7098,22.7353,22.7098,22.7353,16800.0
2014-09-23 10:25:00,26.77,26.77,26.72,26.73,7600.0,22.7268,22.7268,22.6843,22.6928,7600.0
2014-09-23 10:30:00,26.72,26.72,26.66,26.66,33600.0,22.6843,22.6843,22.6334,22.6334,33600.0
2014-09-23 10:35:00,26.66,26.68,26.66,26.68,11600.0,22.6334,22.6504,22.6334,22.6504,11600.0
2014-09-23 10:40:00,26.68,26.7,26.68,26.7,6800.0,22.6504,22.6673,22.6504,22.6673,6800.0
2014-09-23 10:45:00,26.68,26.7,26.66,26.7,12000.0,22.6504,22.6673,22.6334,22.6673,12000.0
2014-09-23 10:50:00,26.7,26.72,26.69,26.7,12800.0,22.6673,22.6843,22.6589,22.6673,12800.0
2014-09-23 10:55:00,26.7,26.7,26.67,26.68,14800.0,22.6673,22.6673,22.6419,22.6504,14800.0
2014-09-23 11:00:00,26.68,26.72,26.68,26.7,10800.0,22.6504,22.6843,22.6504,22.6673,10800.0
2014-09-23 11:05:00,26.69,26.69,26.68,26.69,20000.0,22.6589,22.6589,22.6504,22.6589,20000.0
2014-09-23 11:10:00,26.7,26.7,26.64,26.65,14000.0,22.6673,22.6673,22.6164,22.6249,14000.0
2014-09-23 11:15:00,26.68,26.69,26.66,26.68,24400.0,22.6504,22.6589,22.6334,22.6504,24400.0
2014-09-23 11:20:00,26.71,26.72,26.71,26.72,4000.0,22.6758,22.6843,22.6758,22.6843,4000.0
2014-09-23 11:25:00,26.7,26.71,26.68,26.69,6400.0,22.6673,22.6758,22.6504,22.6589,6400.0
2014-09-23 11:30:00,26.71,26.71,26.7,26.71,10000.0,22.6758,22.6758,22.6673,22.6758,10000.0
2014-09-23 11:35:00,26.71,26.74,26.71,26.74,10800.0,22.6758,22.7013,22.6758,22.7013,10800.0
2014-09-23 11:40:00,26.75,26.75,26.74,26.74,8000.0,22.7098,22.7098,22.7013,22.7013,8000.0
2014-09-23 11:45:00,26.74,26.75,26.73,26.73,3200.0,22.7013,22.7098,22.6928,22.6928,3200.0
2014-09-23 11:50:00,26.73,26.74,26.73,26.74,2800.0,22.6928,22.7013,22.6928,22.7013,2800.0
2014-09-23 11:55:00,26.73,26.74,26.7,26.71,7600.0,22.6928,22.7013,22.6673,22.6758,7600.0
2014-09-23 12:00:00,26.71,26.73,26.71,26.71,10000.0,22.6758,22.6928,22.6758,22.6758,10000.0
2014-09-23 12:05:00,26.7,26.71,26.68,26.7,12800.0,22.6673,22.6758,22.6504,22.6673,12800.0
2014-09-23 12:10:00,26.69,26.7,26.69,26.7,8800.0,22.6589,22.6673,22.6589,22.6673,8800.0
2014-09-23 12:15:00,26.69,26.7,26.68,26.7,1600.0,22.6589,22.6673,22.6504,22.6673,1600.0
2014-09-23 12:20:00,26.7,26.7,26.68,26.68,12400.0,22.6673,22.6673,22.6504,22.6504,12400.0
2014-09-23 12:25:00,26.66,26.68,26.66,26.68,7200.0,22.6334,22.6504,22.6334,22.6504,7200.0
2014-09-23 12:30:00,26.67,26.68,26.67,26.67,5600.0,22.6419,22.6504,22.6419,22.6419,5600.0
2014-09-23 12:35:00,26.69,26.69,26.67,26.67,2400.0,22.6589,22.6589,22.6419,22.6419,2400.0
2014-09-23 12:40:00,26.68,26.68,26.66,26.66,5600.0,22.6504,22.6504,22.6334,22.6334,5600.0
2014-09-23 12:45:00,26.67,26.67,26.63,26.63,9600.0,22.6419,22.6419,22.6079,22.6079,9600.0
2014-09-23 12:50:00,26.63,26.63,26.61,26.61,9200.0,22.6079,22.6079,22.5909,22.5909,9200.0
2014-09-23 12:55:00,26.61,26.61,26.61,26.61,1600.0,22.5909,22.5909,22.5909,22.5909,1600.0
2014-09-23 13:00:00,26.61,26.62,26.6,26.62,6000.0,22.5909,22.5994,22.5824,22.5994,6000.0
2014-09-23 13:05:00,26.6,26.6,26.57,26.57,5600.0,22.5824,22.5824,22.557,22.557,5600.0
2014-09-23 13:10:00,26.56,26.57,26.56,26.57,8800.0,22.5485,22.557,22.5485,22.557,8800.0
2014-09-23 13:15:00,26.56,26.57,26.54,26.57,41200.0,22.5485,22.557,22.5315,22.557,41200.0
2014-09-23 13:20:00,26.58,26.59,26.57,26.59,8400.0,22.5655,22.574,22.557,22.574,8400.0
2014-09-23 13:25:00,26.58,26.59,26.58,26.58,14800.0,22.5655,22.574,22.5655,22.5655,14800.0
2014-09-23 13:30:00,26.58,26.61,26.58,26.61,9600.0,22.5655,22.5909,22.5655,22.5909,9600.0
2014-09-23 13:35:00,26.61,26.62,26.59,26.61,13200.0,22.5909,22.5994,22.574,22.5909,13200.0
2014-09-23 13:40:00,26.59,26.59,26.58,26.59,7600.0,22.574,22.574,22.5655,22.574,7600.0
2014-09-23 13:45:00,26.58,26.58,26.54,26.54,13600.0,22.5655,22.5655,22.5315,22.5315,13600.0
2014-09-23 13:50:00,26.55,26.56,26.55,26.55,6400.0,22.54,22.5485,22.54,22.54,6400.0
2014-09-23 13:55:00,26.54,26.54,26.49,26.5,56400.0,22.5315,22.5315,22.4891,22.4976,56400.0
2014-09-23 14:00:00,26.5,26.55,26.5,26.54,22000.0,22.4976,22.54,22.4976,22.5315,22000.0
2014-09-23 14:05:00,26.53,26.54,26.51,26.52,23200.0,22.523,22.5315,22.506,22.5145,23200.0
2014-09-23 14:10:00,26.52,26.54,26.51,26.51,8400.0,22.5145,22.5315,22.506,22.506,8400.0
2014-09-23 14:15:00,26.51,26.53,26.51,26.52,22400.0,22.506,22.523,22.506,22.5145,22400.0
2014-09-23 14:20:00,26.51,26.53,26.49,26.49,10400.0,22.506,22.523,22.4891,22.4891,10400.0
2014-09-23 14:25:00,26.49,26.54,26.49,26.53,12400.0,22.4891,22.5315,22.4891,22.523,12400.0
2014-09-23 14:30:00,26.54,26.55,26.53,26.54,14800.0,22.5315,22.54,22.523,22.5315,14800.0
2014-09-23 14:35:00,26.54,26.54,26.51,26.52,7200.0,22.5315,22.5315,22.506,22.5145,7200.0
2014-09-23 14:40:00,26.52,26.52,26.48,26.48,35600.0,22.5145,22.5145,22.4806,22.4806,35600.0
2014-09-23 14:45:00,26.48,26.49,26.47,26.48,21600.0,22.4806,22.4891,22.4721,22.4806,21600.0
2014-09-23 14:50:00,26.49,26.5,26.49,26.5,12800.0,22.4891,22.4976,22.4891,22.4976,12800.0
2014-09-23 14:55:00,26.5,26.52,26.48,26.5,14000.0,22.4976,22.5145,22.4806,22.4976,14000.0
2014-09-23 15:00:00,26.52,26.54,26.52,26.53,6800.0,22.5145,22.5315,22.5145,22.523,6800.0
2014-09-23 15:05:00,26.51,26.52,26.5,26.51,12400.0,22.506,22.5145,22.4976,22.506,12400.0
2014-09-23 15:10:00,26.51,26.53,26.51,26.53,10800.0,22.506,22.523,22.506,22.523,10800.0
2014-09-23 15:15:00,26.53,26.55,26.53,26.54,8000.0,22.523,22.54,22.523,22.5315,8000.0
2014-09-23 15:20:00,26.53,26.54,26.52,26.54,2800.0,22.523,22.5315,22.5145,22.5315,2800.0
2014-09-23 15:25:00,26.55,26.57,26.55,26.57,3200.0,22.54,22.557,22.54,22.557,3200.0
2014-09-23 15:30:00,26.57,26.57,26.55,26.57,12000.0,22.557,22.557,22.54,22.557,12000.0
2014-09-23 15:35:00,26.57,26.6,26.56,26.6,58400.0,22.557,22.5824,22.5485,22.5824,58400.0
2014-09-23 15:40:00,26.59,26.61,26.58,26.59,18800.0,22.574,22.5909,22.5655,22.574,18800.0
2014-09-23 15:45:00,26.59,26.59,26.56,26.56,11200.0,22.574,22.574,22.5485,22.5485,11200.0
2014-09-23 15:50:00,26.52,26.54,26.5,26.51,18400.0,22.5145,22.5315,22.4976,22.506,18400.0
2014-09-23 15:55:00,26.52,26.52,26.49,26.49,76000.0,22.5145,22.5145,22.4891,22.4891,76000.0
2014-09-24 09:30:00,26.47,26.51,26.42,26.5,22000.0,22.538,22.5721,22.4954,22.5635,22000.0
2014-09-24 09:35:00,26.5,26.5,26.47,26.5,5200.0,22.5635,22.5635,22.538,22.5635,5200.0
2014-09-24 09:40:00,26.49,26.49,26.42,26.42,1600.0,22.555,22.555,22.4954,22.4954,1600.0
2014-09-24 09:45:00,26.41,26.41,26.38,26.38,10400.0,22.4869,22.4869,22.4614,22.4614,10400.0
2014-09-24 09:50:00,26.39,26.43,26.39,26.43,15600.0,22.4699,22.5039,22.4699,22.5039,15600.0
2014-09-24 09:55:00,26.43,26.43,26.41,26.41,3200.0,22.5039,22.5039,22.4869,22.4869,3200.0
2014-09-24 10:00:00,26.41,26.44,26.38,26.42,13200.0,22.4869,22.5125,22.4614,22.4954,13200.0
2014-09-24 10:05:00,26.4,26.4,26.35,26.37,13600.0,22.4784,22.4784,22.4358,22.4529,13600.0
2014-09-24 10:10:00,26.34,26.35,26.34,26.35,4400.0,22.4273,22.4358,22.4273,22.4358,4400.0
2014-09-24 10:15:00,26.36,26.38,26.36,26.36,3600.0,22.4443,22.4614,22.4443,22.4443,3600.0
2014-09-24 10:20:00,26.34,26.36,26.31,26.36,18800.0,22.4273,22.4443,22.4018,22.4443,18800.0
2014-09-24 10:25:00,26.38,26.4,26.37,26.39,13200.0,22.4614,22.4784,22.4529,22.4699,13200.0
2014-09-24 10:30:00,26.4,26.42,26.38,26.42,6400.0,22.4784,22.4954,22.4614,22.4954,6400.0
2014-09-24 10:35:00,26.4,26.45,26.4,26.45,4800.0,22.4784,22.521,22.4784,22.521,4800.0
2014-09-24 10:40:00,26.47,26.49,26.46,26.48,7600.0,22.538,22.555,22.5295,22.5465,7600.0
2014-09-24 10:45:00,26.48,26.49,26.47,26.48,4400.0,22.5465,22.555,22.538,22.5465,4400.0
2014-09-24 10:50:00,26.48,26.49,26.46,26.46,4800.0,22.5465,22.555,22.5295,22.5295,4800.0
2014-09-24 10:55:00,26.47,26.48,26.46,26.47,6400.0,22.538,22.5465,22.5295,22.538,6400.0
2014-09-24 11:00:00,26.47,26.5,26.46,26.5,5200.0,22.538,22.5635,22.5295,22.5635,5200.0
2014-09-24 11:05:00,26.5,26.53,26.5,26.52,9200.0,22.5635,22.5891,22.5635,22.5806,9200.0
2014-09-24 11:10:00,26.53,26.54,26.52,26.53,6000.0,22.5891,22.5976,22.5806,22.5891,6000.0
2014-09-24 11:15:00,26.54,26.54,26.53,26.54,9200.0,22.5976,22.5976,22.5891,22.5976,9200.0
2014-09-24 11:20:00,26.53,26.56,26.53,26.56,1600.0,22.5891,22.6146,22.5891,22.6146,1600.0
2014-09-24 11:25:00,26.55,26.57,26.54,26.57,12000.0,22.6061,22.6232,22.5976,22.6232,12000.0
2014-09-24 11:30:00,26.57,26.6,26.57,26.58,46400.0,22.6232,22.6487,22.6232,22.6317,46400.0
2014-09-24 11:35:00,26.57,26.59,26.57,26.58,12000.0,22.6232,22.6402,22.6232,22.6317,12000.0
2014-09-24 11:40:00,26.58,26.58,26.56,26.57,51200.0,22.6317,22.6317,22.6146,22.6232,51200.0
2014-09-24 11:45:00,26.57,26.57,26.55,26.55,46800.0,22.6232,22.6232,22.6061,22.6061,46800.0
2014-09-24 11:50:00,26.55,26.57,26.55,26.57,85600.0,22.6061,22.6232,22.6061,22.6232,85600.0
2014-09-24 11:55:00,26.57,26.58,26.55,26.57,30800.0,22.6232,22.6317,22.6061,22.6232,30800.0
2014-09-24 12:00:00,26.57,26.58,26.57,26.57,8800.0,22.6232,22.6317,22.6232,22.6232,8800.0
2014-09-24 12:05:00,26.57,26.58,26.54,26.54,5600.0,22.6232,22.6317,22.5976,22.5976,5600.0
2014-09-24 12:10:00,26.54,26.55,26.53,26.55,13600.0,22.5976,22.6061,22.5891,22.6061,13600.0
2014-09-24 12:15:00,26.54,26.54,26.51,26.51,5200.0,22.5976,22.5976,22.5721,22.5721,5200.0
2014-09-24 12:20:00,26.52,26.53,26.52,26.53,6000.0,22.5806,22.5891,22.5806,22.5891,6000.0
2014-09-24 12:25:00,26.53,26.54,26.52,26.53,4400.0,22.5891,22.5976,22.5806,22.5891,4400.0
2014-09-24 12:30:00,26.54,26.54,26.52,26.52,6800.0,22.5976,22.5976,22.5806,22.5806,6800.0
2014-09-24 12:35:00,26.52,26.52,26.52,26.52,6400.0,22.5806,22.5806,22.5806,22.5806,6400.0
2014-09-24 12:40:00,26.52,26.52,26.51,26.52,2800.0,22.5806,22.5806,22.5721,22.5806,2800.0
2014-09-24 12:45:00,26.52,26.52,26.51,26.52,2000.0,22.5806,22.5806,22.5721,22.5806,2000.0
2014-09-24 12:50:00,26.51,26.51,26.49,26.49,4800.0,22.5721,22.5721,22.555,22.555,4800.0
2014-09-24 12:55:00,26.49,26.51,26.49,26.51,12000.0,22.555,22.5721,22.555,22.5721,12000.0
2014-09-24 13:00:00,26.53,26.53,26.51,26.52,136400.0,22.5891,22.5891,22.5721,22.5806,136400.0
2014-09-24 13:05:00,26.52,26.52,26.5,26.5,5200.0,22.5806,22.5806,22.5635,22.5635,5200.0
2014-09-24 13:10:00,26.52,26.52,26.5,26.52,10400.0,22.5806,22.5806,22.5635,22.5806,10400.0
2014-09-24 13:15:00,26.51,26.53,26.51,26.52,1600.0,22.5721,22.5891,22.5721,22.5806,1600.0
2014-09-24 13:20:00,26.52,26.52,26.51,26.51,3200.0,22.5806,22.5806,22.5721,22.5721,3200.0
2014-09-24 13:25:00,26.52,26.52,26.52,26.52,1600.0,22.5806,22.5806,22.5806,22.5806,1600.0
2014-09-24 13:30:00,26.52,26.54,26.52,26.54,4000.0,22.5806,22.5976,22.5806,22.5976,4000.0
2014-09-24 13:35:00,26.54,26.56,26.54,26.56,13200.0,22.5976,22.6146,22.5976,22.6146,13200.0
2014-09-24 13:40:00,26.57,26.57,26.56,26.57,4800.0,22.6232,22.6232,22.6146,22.6232,4800.0
2014-09-24 13:45:00,26.57,26.57,26.55,26.56,9200.0,22.6232,22.6232,22.6061,22.6146,9200.0
2014-09-24 13:50:00,26.57,26.58,26.56,26.58,12000.0,22.6232,22.6317,22.6146,22.6317,12000.0
2014-09-24 13:55:00,26.57,26.57,26.55,26.55,1200.0,22.6232,22.6232,22.6061,22.6061,1200.0
2014-09-24 14:00:00,26.56,26.56,26.55,26.55,6000.0,22.6146,22.6146,22.6061,22.6061,6000.0
2014-09-24 14:05:00,26.56,26.57,26.55,26.56,6000.0,22.6146,22.6232,22.6061,22.6146,6000.0
2014-09-24 14:10:00,26.56,26.56,26.55,26.55,3600.0,22.6146,22.6146,22.6061,22.6061,3600.0
2014-09-24 14:15:00,26.55,26.56,26.55,26.56,6800.0,22.6061,22.6146,22.6061,22.6146,6800.0
2014-09-24 14:20:00,26.56,26.57,26.56,26.56,2000.0,22.6146,22.6232,22.6146,22.6146,2000.0
2014-09-24 14:25:00,26.57,26.6,26.57,26.6,7600.0,22.6232,22.6487,22.6232,22.6487,7600.0
2014-09-24 14:30:00,26.6,26.6,26.59,26.6,5600.0,22.6487,22.6487,22.6402,22.6487,5600.0
2014-09-24 14:35:00,26.6,26.61,26.59,26.61,2000.0,22.6487,22.6572,22.6402,22.6572,2000.0
2014-09-24 14:40:00,26.61,26.61,26.59,26.6,6000.0,22.6572,22.6572,22.6402,22.6487,6000.0
2014-09-24 14:45:00,26.59,26.6,26.59,26.59,12400.0,22.6402,22.6487,22.6402,22.6402,12400.0
2014-09-24 14:50:00,26.61,26.62,26.61,26.62,11200.0,22.6572,22.6657,22.6572,22.6657,11200.0
2014-09-24 14:55:00,26.62,26.64,26.62,26.64,3200.0,22.6657,22.6828,22.6657,22.6828,3200.0
2014-09-24 15:00:00,26.63,26.64,26.63,26.64,6400.0,22.6742,22.6828,22.6742,22.6828,6400.0
2014-09-24 15:05:00,26.65,26.65,26.64,26.65,6800.0,22.6913,22.6913,22.6828,22.6913,6800.0
2014-09-24 15:10:00,26.64,26.64,26.63,26.63,1600.0,22.6828,22.6828,22.6742,22.6742,1600.0
2014-09-24 15:15:00,26.64,26.65,26.63,26.65,47200.0,22.6828,22.6913,22.6742,22.6913,47200.0
2014-09-24 15:20:00,26.64,26.65,26.64,26.65,8800.0,22.6828,22.6913,22.6828,22.6913,8800.0
2014-09-24 15:25:00,26.64,26.66,26.64,26.66,14400.0,22.6828,22.6998,22.6828,22.6998,14400.0
2014-09-24 15:30:00,26.66,26.66,26.64,26.64,4400.0,22.6998,22.6998,22.6828,22.6828,4400.0
2014-09-24 15:35:00,26.64,26.65,26.64,26.65,8400.0,22.6828,22.6913,22.6828,22.6913,8400.0
2014-09-24 15:40:00,26.65,26.65,26.63,26.63,2800.0,22.6913,22.6913,22.6742,22.6742,2800.0
2014-09-24 15:45:00,26.63,26.63,26.61,26.61,14400.0,22.6742,22.6742,22.6572,22.6572,14400.0
2014-09-24 15:50:00,26.6,26.61,26.6,26.61,9200.0,22.6487,22.6572,22.6487,22.6572,9200.0
2014-09-24 15:55:00,26.61,26.64,26.6,26.63,20000.0,22.6572,22.6828,22.6487,22.6742,20000.0
2014-09-25 09:30:00,26.56,26.59,26.52,26.59,47600.0,22.6146,22.6402,22.5806,22.6402,47600.0
2014-09-25 09:35:00,26.58,26.58,26.5,26.5,58000.0,22.6317,22.6317,22.5635,22.5635,58000.0
2014-09-25 09:40:00,26.5,26.5,26.46,26.46,8400.0,22.5635,22.5635,22.5295,22.5295,8400.0
2014-09-25 09:45:00,26.45,26.49,26.41,26.41,14800.0,22.521,22.555,22.4869,22.4869,14800.0
2014-09-25 09:50:00,26.43,26.43,26.39,26.39,14400.0,22.5039,22.5039,22.4699,22.4699,14400.0
2014-09-25 09:55:00,26.41,26.42,26.35,26.38,30000.0,22.4869,22.4954,22.4358,22.4614,30000.0
2014-09-25 10:00:00,26.38,26.38,26.35,26.35,8400.0,22.4614,22.4614,22.4358,22.4358,8400.0
2014-09-25 10:05:00,26.35,26.36,26.34,26.36,4400.0,22.4358,22.4443,22.4273,22.4443,4400.0
2014-09-25 10:10:00,26.33,26.34,26.3,26.31,10400.0,22.4188,22.4273,22.3933,22.4018,10400.0
2014-09-25 10:15:00,26.32,26.32,26.27,26.27,29600.0,22.4103,22.4103,22.3677,22.3677,29600.0
2014-09-25 10:20:00,26.26,26.26,26.19,26.2,56800.0,22.3592,22.3592,22.2996,22.3081,56800.0
2014-09-25 10:25:00,26.21,26.26,26.21,26.25,23600.0,22.3166,22.3592,22.3166,22.3507,23600.0
2014-09-25 10:30:00,26.23,26.23,26.14,26.16,36400.0,22.3337,22.3337,22.257,22.2741,36400.0
2014-09-25 10:35:00,26.17,26.19,26.15,26.16,9200.0,22.2826,22.2996,22.2655,22.2741,9200.0
2014-09-25 10:40:00,26.16,26.18,26.15,26.17,7200.0,22.2741,22.2911,22.2655,22.2826,7200.0
2014-09-25 10:45:00,26.16,26.18,26.13,26.18,13600.0,22.2741,22.2911,22.2485,22.2911,13600.0
2014-09-25 10:50:00,26.17,26.22,26.17,26.21,15200.0,22.2826,22.3251,22.2826,22.3166,15200.0
2014-09-25 10:55:00,26.2,26.24,26.19,26.24,25200.0,22.3081,22.3422,22.2996,22.3422,25200.0
2014-09-25 11:00:00,26.23,26.24,26.22,26.23,10400.0,22.3337,22.3422,22.3251,22.3337,10400.0
2014-09-25 11:05:00,26.24,26.25,26.19,26.25,9200.0,22.3422,22.3507,22.2996,22.3507,9200.0
2014-09-25 11:10:00,26.25,26.26,26.23,26.24,22800.0,22.3507,22.3592,22.3337,22.3422,22800.0
2014-09-25 11:15:00,26.23,26.25,26.22,26.23,10800.0,22.3337,22.3507,22.3251,22.3337,10800.0
2014-09-25 11:20:00,26.18,26.21,26.18,26.21,9600.0,22.2911,22.3166,22.2911,22.3166,9600.0
2014-09-25 11:25:00,26.21,26.25,26.2,26.25,8000.0,22.3166,22.3507,22.3081,22.3507,8000.0
2014-09-25 11:30:00,26.25,26.25,26.2,26.23,10400.0,22.3507,22.3507,22.3081,22.3337,10400.0
2014-09-25 11:35:00,26.25,26.28,26.25,26.28,7600.0,22.3507,22.3762,22.3507,22.3762,7600.0
2014-09-25 11:40:00,26.27,26.27,26.25,26.26,4000.0,22.3677,22.3677,22.3507,22.3592,4000.0
2014-09-25 11:45:00,26.27,26.27,26.24,26.25,7200.0,22.3677,22.3677,22.3422,22.3507,7200.0
2014-09-25 11:50:00,26.26,26.27,26.25,26.26,2800.0,22.3592,22.3677,22.3507,22.3592,2800.0
2014-09-25 11:55:00,26.25,26.28,26.25,26.25,27200.0,22.3507,22.3762,22.3507,22.3507,27200.0
2014-09-25 12:00:00,26.26,26.28,26.26,26.27,7600.0,22.3592,22.3762,22.3592,22.3677,7600.0
2014-09-25 12:05:00,26.28,26.29,26.26,26.26,10000.0,22.3762,22.3847,22.3592,22.3592,10000.0
2014-09-25 12:10:00,26.27,26.27,26.26,26.27,2800.0,22.3677,22.3677,22.3592,22.3677,2800.0
2014-09-25 12:15:00,26.28,26.28,26.23,26.23,8800.0,22.3762,22.3762,22.3337,22.3337,8800.0
2014-09-25 12:20:00,26.21,26.25,26.21,26.25,11200.0,22.3166,22.3507,22.3166,22.3507,11200.0
2014-09-25 12:25:00,26.24,26.25,26.2,26.2,48000.0,22.3422,22.3507,22.3081,22.3081,48000.0
2014-09-25 12:30:00,26.2,26.26,26.2,26.24,16800.0,22.3081,22.3592,22.3081,22.3422,16800.0
2014-09-25 12:35:00,26.23,26.27,26.23,26.27,8000.0,22.3337,22.3677,22.3337,22.3677,8000.0
2014-09-25 12:40:00,26.27,26.27,26.25,26.26,36800.0,22.3677,22.3677,22.3507,22.3592,36800.0
2014-09-25 12:45:00,26.25,26.26,26.24,26.24,10800.0,22.3507,22.3592,22.3422,22.3422,10800.0
2014-09-25 12:50:00,26.24,26.27,26.23,26.27,6400.0,22.3422,22.3677,22.3337,22.3677,6400.0
2014-09-25 12:55:00,26.27,26.27,26.25,26.27,747200.0,22.3677,22.3677,22.3507,22.3677,747200.0
2014-09-25 13:00:00,26.27,26.29,26.25,26.26,25600.0,22.3677,22.3847,22.3507,22.3592,25600.0
2014-09-25 13:05:00,26.25,26.29,26.25,26.27,3600.0,22.3507,22.3847,22.3507,22.3677,3600.0
2014-09-25 13:10:00,26.27,26.3,26.27,26.29,2400.0,22.3677,22.3933,22.3677,22.3847,2400.0
2014-09-25 13:15:00,26.31,26.33,26.3,26.32,7600.0,22.4018,22.4188,22.3933,22.4103,7600.0
2014-09-25 13:20:00,26.32,26.32,26.3,26.3,3200.0,22.4103,22.4103,22.3933,22.3933,3200.0
2014-09-25 13:25:00,26.29,26.32,26.29,26.32,18400.0,22.3847,22.4103,22.3847,22.4103,18400.0
2014-09-25 13:30:00,26.31,26.31,26.3,26.31,3600.0,22.4018,22.4018,22.3933,22.4018,3600.0
2014-09-25 13:35:00,26.3,26.31,26.28,26.28,4800.0,22.3933,22.4018,22.3762,22.3762,4800.0
2014-09-25 13:40:00,26.27,26.28,26.26,26.28,9600.0,22.3677,22.3762,22.3592,22.3762,9600.0
2014-09-25 13:45:00,26.26,26.26,26.23,26.25,7600.0,22.3592,22.3592,22.3337,22.3507,7600.0
2014-09-25 13:50:00,26.25,26.25,26.2,26.2,22400.0,22.3507,22.3507,22.3081,22.3081,22400.0
2014-09-25 13:55:00,26.2,26.24,26.2,26.22,20800.0,22.3081,22.3422,22.3081,22.3251,20800.0
2014-09-25 14:00:00,26.22,26.22,26.21,26.21,6800.0,22.3251,22.3251,22.3166,22.3166,6800.0
2014-09-25 14:05:00,26.22,26.24,26.22,26.22,12400.0,22.3251,22.3422,22.3251,22.3251,12400.0
2014-09-25 14:10:00,26.22,26.23,26.22,26.23,9600.0,22.3251,22.3337,22.3251,22.3337,9600.0
2014-09-25 14:15:00,26.23,26.25,26.21,26.24,49200.0,22.3337,22.3507,22.3166,22.3422,49200.0
2014-09-25 14:20:00,26.24,26.25,26.24,26.25,12000.0,22.3422,22.3507,22.3422,22.3507,12000.0
2014-09-25 14:25:00,26.25,26.27,26.24,26.26,18000.0,22.3507,22.3677,22.3422,22.3592,18000.0
2014-09-25 14:30:00,26.26,26.28,26.25,26.27,7600.0,22.3592,22.3762,22.3507,22.3677,7600.0
2014-09-25 14:35:00,26.27,26.29,26.27,26.29,10000.0,22.3677,22.3847,22.3677,22.3847,10000.0
2014-09-25 14:40:00,26.3,26.3,26.28,26.29,31200.0,22.3933,22.3933,22.3762,22.3847,31200.0
2014-09-25 14:45:00,26.3,26.32,26.3,26.32,12000.0,22.3933,22.4103,22.3933,22.4103,12000.0
2014-09-25 14:50:00,26.32,26.32,26.3,26.31,9200.0,22.4103,22.4103,22.3933,22.4018,9200.0
2014-09-25 14:55:00,26.31,26.31,26.29,26.3,64000.0,22.4018,22.4018,22.3847,22.3933,64000.0
2014-09-25 15:00:00,26.3,26.3,26.27,26.28,28000.0,22.3933,22.3933,22.3677,22.3762,28000.0
2014-09-25 15:05:00,26.27,26.28,26.27,26.28,9600.0,22.3677,22.3762,22.3677,22.3762,9600.0
2014-09-25 15:10:00,26.29,26.29,26.27,26.28,10000.0,22.3847,22.3847,22.3677,22.3762,10000.0
2014-09-25 15:15:00,26.29,26.3,26.28,26.28,10400.0,22.3847,22.3933,22.3762,22.3762,10400.0
2014-09-25 15:20:00,26.28,26.28,26.25,26.27,31600.0,22.3762,22.3762,22.3507,22.3677,31600.0
2014-09-25 15:25:00,26.27,26.27,26.24,26.27,25600.0,22.3677,22.3677,22.3422,22.3677,25600.0
2014-09-25 15:30:00,26.27,26.28,26.25,26.28,12400.0,22.3677,22.3762,22.3507,22.3762,12400.0
2014-09-25 15:35:00,26.28,26.29,26.26,26.28,10000.0,22.3762,22.3847,22.3592,22.3762,10000.0
2014-09-25 15:40:00,26.29,26.31,26.28,26.31,12800.0,22.3847,22.4018,22.3762,22.4018,12800.0
2014-09-25 15:45:00,26.3,26.3,26.28,26.29,19600.0,22.3933,22.3933,22.3762,22.3847,19600.0
2014-09-25 15:50:00,26.28,26.29,26.27,26.28,12400.0,22.3762,22.3847,22.3677,22.3762,12400.0
2014-09-25 15:55:00,26.27,26.27,26.24,26.25,48800.0,22.3677,22.3677,22.3422,22.3507,48800.0
2014-09-26 09:30:00,26.29,26.33,26.27,26.3,53200.0,22.3847,22.4188,22.3677,22.3933,53200.0
2014-09-26 09:35:00,26.32,26.33,26.3,26.32,12800.0,22.4103,22.4188,22.3933,22.4103,12800.0
2014-09-26 09:40:00,26.31,26.32,26.27,26.28,18800.0,22.4018,22.4103,22.3677,22.3762,18800.0
2014-09-26 09:45:00,26.26,26.32,26.24,26.32,27200.0,22.3592,22.4103,22.3422,22.4103,27200.0
2014-09-26 09:50:00,26.32,26.34,26.31,26.32,112800.0,22.4103,22.4273,22.4018,22.4103,112800.0
2014-09-26 09:55:00,26.32,26.32,26.27,26.32,19600.0,22.4103,22.4103,22.3677,22.4103,19600.0
2014-09-26 10:00:00,26.32,26.39,26.32,26.37,64400.0,22.4103,22.4699,22.4103,22.4529,64400.0
2014-09-26 10:05:00,26.36,26.36,26.33,26.33,24400.0,22.4443,22.4443,22.4188,22.4188,24400.0
2014-09-26 10:10:00,26.32,26.32,26.29,26.29,6800.0,22.4103,22.4103,22.3847,22.3847,6800.0
2014-09-26 10:15:00,26.3,26.31,26.27,26.29,22000.0,22.3933,22.4018,22.3677,22.3847,22000.0
2014-09-26 10:20:00,26.31,26.33,26.31,26.32,8000.0,22.4018,22.4188,22.4018,22.4103,8000.0
2014-09-26 10:25:00,26.31,26.36,26.31,26.31,12000.0,22.4018,22.4443,22.4018,22.4018,12000.0
2014-09-26 10:30:00,26.3,26.34,26.29,26.34,6800.0,22.3933,22.4273,22.3847,22.4273,6800.0
2014-09-26 10:35:00,26.33,26.33,26.3,26.3,5200.0,22.4188,22.4188,22.3933,22.3933,5200.0
2014-09-26 10:40:00,26.31,26.32,26.3,26.32,4000.0,22.4018,22.4103,22.3933,22.4103,4000.0
2014-09-26 10:45:00,26.32,26.32,26.29,26.3,32400.0,22.4103,22.4103,22.3847,22.3933,32400.0
2014-09-26 10:50:00,26.28,26.3,26.25,26.27,10000.0,22.3762,22.3933,22.3507,22.3677,10000.0
2014-09-26 10:55:00,26.25,26.31,26.25,26.31,6800.0,22.3507,22.4018,22.3507,22.4018,6800.0
2014-09-26 11:00:00,26.31,26.34,26.31,26.32,6800.0,22.4018,22.4273,22.4018,22.4103,6800.0
2014-09-26 11:05:00,26.33,26.33,26.31,26.33,3200.0,22.4188,22.4188,22.4018,22.4188,3200.0
2014-09-26 11:10:00,26.32,26.33,26.32,26.33,7600.0,22.4103,22.4188,22.4103,22.4188,7600.0
2014-09-26 11:15:00,26.32,26.33,26.32,26.32,4400.0,22.4103,22.4188,22.4103,22.4103,4400.0
2014-09-26 11:20:00,26.3,26.31,26.3,26.31,3600.0,22.3933,22.4018,22.3933,22.4018,3600.0
2014-09-26 11:25:00,26.31,26.32,26.31,26.32,2400.0,22.4018,22.4103,22.4018,22.4103,2400.0
2014-09-26 11:30:00,26.3,26.31,26.3,26.3,5200.0,22.3933,22.4018,22.3933,22.3933,5200.0
2014-09-26 11:35:00,26.29,26.3,26.28,26.3,2400.0,22.3847,22.3933,22.3762,22.3933,2400.0
2014-09-26 11:40:00,26.3,26.3,26.29,26.29,8800.0,22.3933,22.3933,22.3847,22.3847,8800.0
2014-09-26 11:45:00,26.3,26.3,26.29,26.29,3200.0,22.3933,22.3933,22.3847,22.3847,3200.0
2014-09-26 11:50:00,26.3,26.3,26.3,26.3,3200.0,22.3933,22.3933,22.3933,22.3933,3200.0
2014-09-26 11:55:00,26.28,26.3,26.28,26.29,7200.0,22.3762,22.3933,22.3762,22.3847,7200.0
2014-09-26 12:00:00,26.29,26.3,26.29,26.3,14800.0,22.3847,22.3933,22.3847,22.3933,14800.0
2014-09-26 12:05:00,26.3,26.3,26.27,26.28,14000.0,22.3933,22.3933,22.3677,22.3762,14000.0
2014-09-26 12:10:00,26.28,26.28,26.26,26.28,9200.0,22.3762,22.3762,22.3592,22.3762,9200.0
2014-09-26 12:15:00,26.26,26.29,26.26,26.29,4000.0,22.3592,22.3847,22.3592,22.3847,4000.0
2014-09-26 12:20:00,26.3,26.3,26.29,26.3,4400.0,22.3933,22.3933,22.3847,22.3933,4400.0
2014-09-26 12:25:00,26.29,26.3,26.29,26.3,8000.0,22.3847,22.3933,22.3847,22.3933,8000.0
2014-09-26 12:30:00,26.3,26.3,26.29,26.29,6000.0,22.3933,22.3933,22.3847,22.3847,6000.0
2014-09-26 12:35:00,26.29,26.29,26.28,26.29,4000.0,22.3847,22.3847,22.3762,22.3847,4000.0
2014-09-26 12:40:00,26.29,26.29,26.27,26.27,4000.0,22.3847,22.3847,22.3677,22.3677,4000.0
2014-09-26 12:45:00,26.27,26.27,26.26,26.27,12400.0,22.3677,22.3677,22.3592,22.3677,12400.0
2014-09-26 12:50:00,26.27,26.29,26.26,26.29,22800.0,22.3677,22.3847,22.3592,22.3847,22800.0
2014-09-26 12:55:00,26.29,26.29,26.26,26.28,36000.0,22.3847,22.3847,22.3592,22.3762,36000.0
2014-09-26 13:00:00,26.28,26.31,26.28,26.31,41600.0,22.3762,22.4018,22.3762,22.4018,41600.0
2014-09-26 13:05:00,26.31,26.32,26.3,26.31,32400.0,22.4018,22.4103,22.3933,22.4018,32400.0
2014-09-26 13:10:00,26.31,26.31,26.3,26.3,5200.0,22.4018,22.4018,22.3933,22.3933,5200.0
2014-09-26 13:15:00,26.31,26.31,26.3,26.3,15600.0,22.4018,22.4018,22.3933,22.3933,15600.0
2014-09-26 13:20:00,26.3,26.32,26.3,26.31,11200.0,22.3933,22.4103,22.3933,22.4018,11200.0
2014-09-26 13:25:00,26.31,26.32,26.29,26.3,5200.0,22.4018,22.4103,22.3847,22.3933,5200.0
2014-09-26 13:30:00,26.31,26.31,26.3,26.3,11600.0,22.4018,22.4018,22.3933,22.3933,11600.0
2014-09-26 13:35:00,26.3,26.3,26.29,26.29,4800.0,22.3933,22.3933,22.3847,22.3847,4800.0
2014-09-26 13:40:00,26.29,26.3,26.28,26.29,13600.0,22.3847,22.3933,22.3762,22.3847,13600.0
2014-09-26 13:45:00,26.29,26.29,26.28,26.29,9200.0,22.3847,22.3847,22.3762,22.3847,9200.0
2014-09-26 13:50:00,26.3,26.3,26.3,26.3,1200.0,22.3933,22.3933,22.3933,22.3933,1200.0
2014-09-26 13:55:00,26.3,26.31,26.3,26.31,14000.0,22.3933,22.4018,22.3933,22.4018,14000.0
2014-09-26 14:00:00,26.31,26.33,26.31,26.32,14400.0,22.4018,22.4188,22.4018,22.4103,14400.0
2014-09-26 14:05:00,26.32,26.35,26.32,26.35,9600.0,22.4103,22.4358,22.4103,22.4358,9600.0
2014-09-26 14:10:00,26.34,26.34,26.34,26.34,11200.0,22.4273,22.4273,22.4273,22.4273,11200.0
2014-09-26 14:15:00,26.34,26.38,26.34,26.38,12000.0,22.4273,22.4614,22.4273,22.4614,12000.0
2014-09-26 14:20:00,26.39,26.39,26.36,26.38,12800.0,22.4699,22.4699,22.4443,22.4614,12800.0
2014-09-26 14:25:00,26.38,26.4,26.38,26.38,10800.0,22.4614,22.4784,22.4614,22.4614,10800.0
2014-09-26 14:30:00,26.39,26.39,26.38,26.38,8000.0,22.4699,22.4699,22.4614,22.4614,8000.0
2014-09-26 14:35:00,26.39,26.43,26.39,26.43,11200.0,22.4699,22.5039,22.4699,22.5039,11200.0
2014-09-26 14:40:00,26.44,26.44,26.42,26.42,14400.0,22.5125,22.5125,22.4954,22.4954,14400.0
2014-09-26 14:45:00,26.42,26.44,26.42,26.43,4800.0,22.4954,22.5125,22.4954,22.5039,4800.0
2014-09-26 14:50:00,26.43,26.43,26.4,26.4,6400.0,22.5039,22.5039,22.4784,22.4784,6400.0
2014-09-26 14:55:00,26.41,26.41,26.4,26.41,35600.0,22.4869,22.4869,22.4784,22.4869,35600.0
2014-09-26 15:00:00,26.4,26.41,26.4,26.41,8800.0,22.4784,22.4869,22.4784,22.4869,8800.0
2014-09-26 15:05:00,26.41,26.42,26.41,26.41,13200.0,22.4869,22.4954,22.4869,22.4869,13200.0
2014-09-26 15:10:00,26.42,26.42,26.41,26.42,14400.0,22.4954,22.4954,22.4869,22.4954,14400.0
2014-09-26 15:15:00,26.41,26.41,26.39,26.39,4400.0,22.4869,22.4869,22.4699,22.4699,4400.0
2014-09-26 15:20:00,26.39,26.41,26.39,26.4,6000.0,22.4699,22.4869,22.4699,22.4784,6000.0
2014-09-26 15:25:00,26.39,26.4,26.38,26.4,8400.0,22.4699,22.4784,22.4614,22.4784,8400.0
2014-09-26 15:30:00,26.38,26.38,26.37,26.37,1600.0,22.4614,22.4614,22.4529,22.4529,1600.0
2014-09-26 15:35:00,26.36,26.38,26.36,26.37,4000.0,22.4443,22.4614,22.4443,22.4529,4000.0
2014-09-26 15:40:00,26.38,26.38,26.36,26.36,5200.0,22.4614,22.4614,22.4443,22.4443,5200.0
2014-09-26 15:45:00,26.37,26.38,26.36,26.37,8400.0,22.4529,22.4614,22.4443,22.4529,8400.0
2014-09-26 15:50:00,26.37,26.39,26.37,26.39,14400.0,22.4529,22.4699,22.4529,22.4699,14400.0
2014-09-26 15:55:00,26.4,26.43,26.4,26.4,28800.0,22.4784,22.5039,22.4784,22.4784,28800.0
2014-09-29 09:30:00,26.14,26.18,26.07,26.14,98000.0,22.257,22.2911,22.1974,22.257,98000.0
2014-09-29 09:35:00,26.17,26.23,26.17,26.22,38400.0,22.2826,22.3337,22.2826,22.3251,38400.0
2014-09-29 09:40:00,26.21,26.25,26.2,26.25,4800.0,22.3166,22.3507,22.3081,22.3507,4800.0
2014-09-29 09:45:00,26.25,26.25,26.22,26.23,11600.0,22.3507,22.3507,22.3251,22.3337,11600.0
2014-09-29 09:50:00,26.2,26.24,26.2,26.23,41600.0,22.3081,22.3422,22.3081,22.3337,41600.0
2014-09-29 09:55:00,26.24,26.26,26.21,26.25,14400.0,22.3422,22.3592,22.3166,22.3507,14400.0
2014-09-29 10:00:00,26.26,26.26,26.22,26.25,18400.0,22.3592,22.3592,22.3251,22.3507,18400.0
2014-09-29 10:05:00,26.25,26.26,26.23,26.24,16800.0,22.3507,22.3592,22.3337,22.3422,16800.0
2014-09-29 10:10:00,26.25,26.28,26.25,26.28,30400.0,22.3507,22.3762,22.3507,22.3762,30400.0
2014-09-29 10:15:00,26.28,26.33,26.27,26.33,12800.0,22.3762,22.4188,22.3677,22.4188,12800.0
2014-09-29 10:20:00,26.33,26.35,26.31,26.31,12000.0,22.4188,22.4358,22.4018,22.4018,12000.0
2014-09-29 10:25:00,26.32,26.32,26.29,26.3,11200.0,22.4103,22.4103,22.3847,22.3933,11200.0
2014-09-29 10:30:00,26.29,26.33,26.29,26.33,6400.0,22.3847,22.4188,22.3847,22.4188,6400.0
2014-09-29 10:35:00,26.31,26.33,26.3,26.33,6400.0,22.4018,22.4188,22.3933,22.4188,6400.0
2014-09-29 10:40:00,26.33,26.36,26.33,26.36,8400.0,22.4188,22.4443,22.4188,22.4443,8400.0
2014-09-29 10:45:00,26.36,26.36,26.31,26.32,13600.0,22.4443,22.4443,22.4018,22.4103,13600.0
2014-09-29 10:50:00,26.32,26.34,26.32,26.33,13600.0,22.4103,22.4273,22.4103,22.4188,13600.0
2014-09-29 10:55:00,26.33,26.34,26.32,26.33,12000.0,22.4188,22.4273,22.4103,22.4188,12000.0
2014-09-29 11:00:00,26.33,26.34,26.32,26.33,6000.0,22.4188,22.4273,22.4103,22.4188,6000.0
2014-09-29 11:05:00,26.33,26.36,26.33,26.35,6400.0,22.4188,22.4443,22.4188,22.4358,6400.0
2014-09-29 11:10:00,26.36,26.39,26.36,26.39,8000.0,22.4443,22.4699,22.4443,22.4699,8000.0
2014-09-29 11:15:00,26.4,26.4,26.39,26.4,2800.0,22.4784,22.4784,22.4699,22.4784,2800.0
2014-09-29 11:20:00,26.4,26.4,26.38,26.38,12400.0,22.4784,22.4784,22.4614,22.4614,12400.0
2014-09-29 11:25:00,26.39,26.39,26.36,26.38,5600.0,22.4699,22.4699,22.4443,22.4614,5600.0
2014-09-29 11:30:00,26.39,26.39,26.36,26.37,10400.0,22.4699,22.4699,22.4443,22.4529,10400.0
2014-09-29 11:35:00,26.37,26.37,26.37,26.37,1600.0,22.4529,22.4529,22.4529,22.4529,1600.0
2014-09-29 11:40:00,26.37,26.38,26.37,26.38,5200.0,22.4529,22.4614,22.4529,22.4614,5200.0
2014-09-29 11:45:00,26.38,26.4,26.38,26.4,16000.0,22.4614,22.4784,22.4614,22.4784,16000.0
2014-09-29 11:50:00,26.4,26.42,26.39,26.41,12400.0,22.4784,22.4954,22.4699,22.4869,12400.0
2014-09-29 11:55:00,26.4,26.44,26.4,26.43,9200.0,22.4784,22.5125,22.4784,22.5039,9200.0
2014-09-29 12:00:00,26.45,26.45,26.42,26.42,5600.0,22.521,22.521,22.4954,22.4954,5600.0
2014-09-29 12:05:00,26.41,26.41,26.39,26.41,9600.0,22.4869,22.4869,22.4699,22.4869,9600.0
2014-09-29 12:10:00,26.4,26.4,26.36,26.36,9600.0,22.4784,22.4784,22.4443,22.4443,9600.0
2014-09-29 12:15:00,26.36,26.37,26.36,26.37,22800.0,22.4443,22.4529,22.4443,22.4529,22800.0
2014-09-29 12:20:00,26.37,26.37,26.35,26.35,132000.0,22.4529,22.4529,22.4358,22.4358,132000.0
2014-09-29 12:25:00,26.35,26.35,26.31,26.32,26400.0,22.4358,22.4358,22.4018,22.4103,26400.0
2014-09-29 12:30:00,26.31,26.32,26.31,26.31,28000.0,22.4018,22.4103,22.4018,22.4018,28000.0
2014-09-29 12:35:00,26.3,26.31,26.29,26.29,20000.0,22.3933,22.4018,22.3847,22.3847,20000.0
2014-09-29 12:40:00,26.3,26.31,26.29,26.31,16000.0,22.3933,22.4018,22.3847,22.4018,16000.0
2014-09-29 12:45:00,26.3,26.3,26.28,26.29,12800.0,22.3933,22.3933,22.3762,22.3847,12800.0
2014-09-29 12:50:00,26.3,26.33,26.3,26.32,20000.0,22.3933,22.4188,22.3933,22.4103,20000.0
2014-09-29 12:55:00,26.32,26.33,26.32,26.32,23600.0,22.4103,22.4188,22.4103,22.4103,23600.0
2014-09-29 13:00:00,26.32,26.32,26.29,26.29,28800.0,22.4103,22.4103,22.3847,22.3847,28800.0
2014-09-29 13:05:00,26.29,26.3,26.28,26.3,22400.0,22.3847,22.3933,22.3762,22.3933,22400.0
2014-09-29 13:10:00,26.31,26.31,26.3,26.31,5200.0,22.4018,22.4018,22.3933,22.4018,5200.0
2014-09-29 13:15:00,26.3,26.33,26.3,26.32,8800.0,22.3933,22.4188,22.3933,22.4103,8800.0
2014-09-29 13:20:00,26.33,26.33,26.31,26.32,10000.0,22.4188,22.4188,22.4018,22.4103,10000.0
2014-09-29 13:25:00,26.32,26.32,26.31,26.32,2400.0,22.4103,22.4103,22.4018,22.4103,2400.0
2014-09-29 13:30:00,26.32,26.33,26.32,26.33,7200.0,22.4103,22.4188,22.4103,22.4188,7200.0
2014-09-29 13:35:00,26.32,26.32,26.3,26.31,18000.0,22.4103,22.4103,22.3933,22.4018,18000.0
2014-09-29 13:40:00,26.29,26.29,26.27,26.28,5600.0,22.3847,22.3847,22.3677,22.3762,5600.0
2014-09-29 13:45:00,26.28,26.28,26.27,26.27,5200.0,22.3762,22.3762,22.3677,22.3677,5200.0
2014-09-29 13:50:00,26.29,26.29,26.29,26.29,6000.0,22.3847,22.3847,22.3847,22.3847,6000.0
2014-09-29 13:55:00,26.29,26.3,26.29,26.3,2400.0,22.3847,22.3933,22.3847,22.3933,2400.0
2014-09-29 14:00:00,26.29,26.32,26.29,26.31,8000.0,22.3847,22.4103,22.3847,22.4018,8000.0
2014-09-29 14:05:00,26.31,26.31,26.29,26.29,5200.0,22.4018,22.4018,22.3847,22.3847,5200.0
2014-09-29 14:10:00,26.3,26.3,26.29,26.29,3200.0,22.3933,22.3933,22.3847,22.3847,3200.0
2014-09-29 14:15:00,26.28,26.28,26.27,26.28,5600.0,22.3762,22.3762,22.3677,22.3762,5600.0
2014-09-29 14:20:00,26.26,26.27,26.26,26.26,4400.0,22.3592,22.3677,22.3592,22.3592,4400.0
2014-09-29 14:25:00,26.26,26.29,26.26,26.28,6400.0,22.3592,22.3847,22.3592,22.3762,6400.0
2014-09-29 14:30:00,26.28,26.3,26.27,26.3,8400.0,22.3762,22.3933,22.3677,22.3933,8400.0
2014-09-29 14:35:00,26.3,26.3,26.29,26.29,2800.0,22.3933,22.3933,22.3847,22.3847,2800.0
2014-09-29 14:40:00,26.3,26.31,26.29,26.29,5600.0,22.3933,22.4018,22.3847,22.3847,5600.0
2014-09-29 14:45:00,26.31,26.32,26.29,26.31,29600.0,22.4018,22.4103,22.3847,22.4018,29600.0
2014-09-29 14:50:00,26.32,26.32,26.31,26.31,230400.0,22.4103,22.4103,22.4018,22.4018,230400.0
2014-09-29 14:55:00,26.31,26.35,26.3,26.34,16800.0,22.4018,22.4358,22.3933,22.4273,16800.0
2014-09-29 15:00:00,26.35,26.36,26.33,26.34,72400.0,22.4358,22.4443,22.4188,22.4273,72400.0
2014-09-29 15:05:00,26.34,26.35,26.33,26.33,7200.0,22.4273,22.4358,22.4188,22.4188,7200.0
2014-09-29 15:10:00,26.33,26.37,26.33,26.37,7600.0,22.4188,22.4529,22.4188,22.4529,7600.0
2014-09-29 15:15:00,26.36,26.37,26.35,26.35,18000.0,22.4443,22.4529,22.4358,22.4358,18000.0
2014-09-29 15:20:00,26.36,26.38,26.35,26.38,20000.0,22.4443,22.4614,22.4358,22.4614,20000.0
2014-09-29 15:25:00,26.38,26.39,26.37,26.38,9200.0,22.4614,22.4699,22.4529,22.4614,9200.0
2014-09-29 15:30:00,26.37,26.39,26.36,26.39,5200.0,22.4529,22.4699,22.4443,22.4699,5200.0
2014-09-29 15:35:00,26.38,26.39,26.37,26.39,5200.0,22.4614,22.4699,22.4529,22.4699,5200.0
2014-09-29 15:40:00,26.37,26.38,26.35,26.35,29200.0,22.4529,22.4614,22.4358,22.4358,29200.0
2014-09-29 15:45:00,26.36,26.39,26.36,26.37,22400.0,22.4443,22.4699,22.4443,22.4529,22400.0
2014-09-29 15:50:00,26.37,26.38,26.36,26.37,24400.0,22.4529,22.4614,22.4443,22.4529,24400.0
2014-09-29 15:55:00,26.37,26.4,26.36,26.4,110000.0,22.4529,22.4784,22.4443,22.4784,110000.0
2014-09-30 09:30:00,26.37,26.44,26.37,26.38,77200.0,22.4529,22.5125,22.4529,22.4614,77200.0
2014-09-30 09:35:00,26.36,26.36,26.28,26.29,11200.0,22.4443,22.4443,22.3762,22.3847,11200.0
2014-09-30 09:40:00,26.27,26.28,26.26,26.26,5600.0,22.3677,22.3762,22.3592,22.3592,5600.0
2014-09-30 09:45:00,26.25,26.3,26.25,26.25,10000.0,22.3507,22.3933,22.3507,22.3507,10000.0
2014-09-30 09:50:00,26.25,26.28,26.23,26.28,11600.0,22.3507,22.3762,22.3337,22.3762,11600.0
2014-09-30 09:55:00,26.27,26.28,26.26,26.28,6800.0,22.3677,22.3762,22.3592,22.3762,6800.0
2014-09-30 10:00:00,26.25,26.25,26.21,26.21,5200.0,22.3507,22.3507,22.3166,22.3166,5200.0
2014-09-30 10:05:00,26.23,26.26,26.23,26.25,10400.0,22.3337,22.3592,22.3337,22.3507,10400.0
2014-09-30 10:10:00,26.25,26.29,26.25,26.27,8400.0,22.3507,22.3847,22.3507,22.3677,8400.0
2014-09-30 10:15:00,26.28,26.29,26.27,26.29,22800.0,22.3762,22.3847,22.3677,22.3847,22800.0
2014-09-30 10:20:00,26.28,26.3,26.24,26.24,10400.0,22.3762,22.3933,22.3422,22.3422,10400.0
2014-09-30 10:25:00,26.23,26.25,26.23,26.24,8000.0,22.3337,22.3507,22.3337,22.3422,8000.0
2014-09-30 10:30:00,26.25,26.27,26.25,26.27,10800.0,22.3507,22.3677,22.3507,22.3677,10800.0
2014-09-30 10:35:00,26.27,26.27,26.27,26.27,0.0,22.3677,22.3677,22.3677,22.3677,0.0
2014-09-30 10:40:00,26.3,26.32,26.27,26.31,9200.0,22.3933,22.4103,22.3677,22.4018,9200.0
2014-09-30 10:45:00,26.33,26.36,26.33,26.36,2000.0,22.4188,22.4443,22.4188,22.4443,2000.0
2014-09-30 10:50:00,26.33,26.34,26.33,26.33,4000.0,22.4188,22.4273,22.4188,22.4188,4000.0
2014-09-30 10:55:00,26.34,26.34,26.32,26.32,4000.0,22.4273,22.4273,22.4103,22.4103,4000.0
2014-09-30 11:00:00,26.31,26.32,26.31,26.32,3600.0,22.4018,22.4103,22.4018,22.4103,3600.0
2014-09-30 11:05:00,26.32,26.38,26.32,26.37,6800.0,22.4103,22.4614,22.4103,22.4529,6800.0
2014-09-30 11:10:00,26.36,26.37,26.35,26.36,8400.0,22.4443,22.4529,22.4358,22.4443,8400.0
2014-09-30 11:15:00,26.36,26.38,26.36,26.36,8800.0,22.4443,22.4614,22.4443,22.4443,8800.0
2014-09-30 11:20:00,26.36,26.36,26.35,26.36,4800.0,22.4443,22.4443,22.4358,22.4443,4800.0
2014-09-30 11:25:00,26.38,26.39,26.38,26.38,5600.0,22.4614,22.4699,22.4614,22.4614,5600.0
2014-09-30 11:30:00,26.39,26.39,26.37,26.37,4400.0,22.4699,22.4699,22.4529,22.4529,4400.0
2014-09-30 11:35:00,26.37,26.37,26.36,26.36,6000.0,22.4529,22.4529,22.4443,22.4443,6000.0
2014-09-30 11:40:00,26.35,26.36,26.34,26.35,36800.0,22.4358,22.4443,22.4273,22.4358,36800.0
2014-09-30 11:45:00,26.32,26.33,26.31,26.31,6800.0,22.4103,22.4188,22.4018,22.4018,6800.0
2014-09-30 11:50:00,26.33,26.33,26.32,26.33,104800.0,22.4188,22.4188,22.4103,22.4188,104800.0
2014-09-30 11:55:00,26.33,26.33,26.29,26.31,20000.0,22.4188,22.4188,22.3847,22.4018,20000.0
2014-09-30 12:00:00,26.31,26.32,26.29,26.31,12800.0,22.4018,22.4103,22.3847,22.4018,12800.0
2014-09-30 12:05:00,26.31,26.32,26.31,26.32,4400.0,22.4018,22.4103,22.4018,22.4103,4400.0
2014-09-30 12:10:00,26.31,26.32,26.31,26.31,7200.0,22.4018,22.4103,22.4018,22.4018,7200.0
2014-09-30 12:15:00,26.32,26.32,26.3,26.31,12000.0,22.4103,22.4103,22.3933,22.4018,12000.0
2014-09-30 12:20:00,26.31,26.31,26.26,26.26,9200.0,22.4018,22.4018,22.3592,22.3592,9200.0
2014-09-30 12:25:00,26.25,26.25,26.22,26.23,15600.0,22.3507,22.3507,22.3251,22.3337,15600.0
2014-09-30 12:30:00,26.23,26.25,26.22,26.25,12000.0,22.3337,22.3507,22.3251,22.3507,12000.0
2014-09-30 12:35:00,26.24,26.24,26.19,26.19,11200.0,22.3422,22.3422,22.2996,22.2996,11200.0
2014-09-30 12:40:00,26.18,26.22,26.17,26.22,28400.0,22.2911,22.3251,22.2826,22.3251,28400.0
2014-09-30 12:45:00,26.21,26.23,26.2,26.21,75600.0,22.3166,22.3337,22.3081,22.3166,75600.0
2014-09-30 12:50:00,26.21,26.25,26.21,26.23,6800.0,22.3166,22.3507,22.3166,22.3337,6800.0
2014-09-30 12:55:00,26.24,26.24,26.21,26.21,4800.0,22.3422,22.3422,22.3166,22.3166,4800.0
2014-09-30 13:00:00,26.22,26.24,26.22,26.23,9600.0,22.3251,22.3422,22.3251,22.3337,9600.0
2014-09-30 13:05:00,26.24,26.27,26.22,26.22,15200.0,22.3422,22.3677,22.3251,22.3251,15200.0
2014-09-30 13:10:00,26.22,26.25,26.22,26.24,4000.0,22.3251,22.3507,22.3251,22.3422,4000.0
2014-09-30 13:15:00,26.25,26.25,26.23,26.23,6400.0,22.3507,22.3507,22.3337,22.3337,6400.0
2014-09-30 13:20:00,26.22,26.23,26.22,26.22,4000.0,22.3251,22.3337,22.3251,22.3251,4000.0
2014-09-30 13:25:00,26.22,26.23,26.2,26.21,4800.0,22.3251,22.3337,22.3081,22.3166,4800.0
2014-09-30 13:30:00,26.21,26.21,26.18,26.18,10800.0,22.3166,22.3166,22.2911,22.2911,10800.0
2014-09-30 13:35:00,26.18,26.21,26.18,26.2,22400.0,22.2911,22.3166,22.2911,22.3081,22400.0
2014-09-30 13:40:00,26.2,26.2,26.17,26.18,22800.0,22.3081,22.3081,22.2826,22.2911,22800.0
2014-09-30 13:45:00,26.17,26.18,26.17,26.18,3600.0,22.2826,22.2911,22.2826,22.2911,3600.0
2014-09-30 13:50:00,26.18,26.19,26.17,26.19,7600.0,22.2911,22.2996,22.2826,22.2996,7600.0
2014-09-30 13:55:00,26.18,26.19,26.18,26.18,4800.0,22.2911,22.2996,22.2911,22.2911,4800.0
2014-09-30 14:00:00,26.18,26.2,26.18,26.2,1600.0,22.2911,22.3081,22.2911,22.3081,1600.0
2014-09-30 14:05:00,26.2,26.2,26.19,26.2,6800.0,22.3081,22.3081,22.2996,22.3081,6800.0
2014-09-30 14:10:00,26.2,26.21,26.19,26.19,5600.0,22.3081,22.3166,22.2996,22.2996,5600.0
2014-09-30 14:15:00,26.21,26.21,26.19,26.19,1600.0,22.3166,22.3166,22.2996,22.2996,1600.0
2014-09-30 14:20:00,26.18,26.19,26.14,26.16,18800.0,22.2911,22.2996,22.257,22.2741,18800.0
2014-09-30 14:25:00,26.15,26.18,26.13,26.18,16400.0,22.2655,22.2911,22.2485,22.2911,16400.0
2014-09-30 14:30:00,26.18,26.21,26.18,26.2,16000.0,22.2911,22.3166,22.2911,22.3081,16000.0
2014-09-30 14:35:00,26.2,26.2,26.18,26.18,2800.0,22.3081,22.3081,22.2911,22.2911,2800.0
2014-09-30 14:40:00,26.17,26.18,26.16,26.16,10400.0,22.2826,22.2911,22.2741,22.2741,10400.0
2014-09-30 14:45:00,26.17,26.2,26.17,26.19,12400.0,22.2826,22.3081,22.2826,22.2996,12400.0
2014-09-30 14:50:00,26.19,26.2,26.18,26.19,5600.0,22.2996,22.3081,22.2911,22.2996,5600.0
2014-09-30 14:55:00,26.21,26.21,26.19,26.19,5600.0,22.3166,22.3166,22.2996,22.2996,5600.0
2014-09-30 15:00:00,26.19,26.2,26.16,26.18,20800.0,22.2996,22.3081,22.2741,22.2911,20800.0
2014-09-30 15:05:00,26.17,26.19,26.16,26.19,6400.0,22.2826,22.2996,22.2741,22.2996,6400.0
2014-09-30 15:10:00,26.19,26.2,26.18,26.18,26800.0,22.2996,22.3081,22.2911,22.2911,26800.0
2014-09-30 15:15:00,26.17,26.2,26.17,26.2,19600.0,22.2826,22.3081,22.2826,22.3081,19600.0
2014-09-30 15:20:00,26.2,26.23,26.2,26.21,14400.0,22.3081,22.3337,22.3081,22.3166,14400.0
2014-09-30 15:25:00,26.22,26.22,26.18,26.18,17600.0,22.3251,22.3251,22.2911,22.2911,17600.0
2014-09-30 15:30:00,26.2,26.21,26.19,26.2,8000.0,22.3081,22.3166,22.2996,22.3081,8000.0
2014-09-30 15:35:00,26.22,26.22,26.18,26.18,21200.0,22.3251,22.3251,22.2911,22.2911,21200.0
2014-09-30 15:40:00,26.18,26.2,26.18,26.19,62400.0,22.2911,22.3081,22.2911,22.2996,62400.0
2014-09-30 15:45:00,26.18,26.18,26.14,26.17,27600.0,22.2911,22.2911,22.257,22.2826,27600.0
2014-09-30 15:50:00,26.16,26.16,26.14,26.16,10000.0,22.2741,22.2741,22.257,22.2741,10000.0
2014-09-30 15:55:00,26.15,26.15,26.06,26.07,142800.0,22.2655,22.2655,22.1889,22.1974,142800.0
2014-10-01 09:30:00,26.04,26.07,25.97,26.0,63600.0,22.1719,22.1974,22.1123,22.1378,63600.0
2014-10-01 09:35:00,25.97,25.97,25.9,25.91,120400.0,22.1123,22.1123,22.0527,22.0612,120400.0
2014-10-01 09:40:00,25.9,25.91,25.86,25.88,25200.0,22.0527,22.0612,22.0186,22.0356,25200.0
2014-10-01 09:45:00,25.87,25.9,25.82,25.82,37200.0,22.0271,22.0527,21.9846,21.9846,37200.0
2014-10-01 09:50:00,25.8,25.85,25.79,25.85,15600.0,21.9675,22.0101,21.959,22.0101,15600.0
2014-10-01 09:55:00,25.85,25.86,25.84,25.86,13200.0,22.0101,22.0186,22.0016,22.0186,13200.0
2014-10-01 10:00:00,25.84,25.87,25.79,25.79,72000.0,22.0016,22.0271,21.959,21.959,72000.0
2014-10-01 10:05:00,25.78,25.82,25.77,25.81,30400.0,21.9505,21.9846,21.942,21.976,30400.0
2014-10-01 10:10:00,25.82,25.85,25.81,25.85,4800.0,21.9846,22.0101,21.976,22.0101,4800.0
2014-10-01 10:15:00,25.86,25.9,25.86,25.9,6000.0,22.0186,22.0527,22.0186,22.0527,6000.0
2014-10-01 10:20:00,25.91,25.92,25.89,25.9,13600.0,22.0612,22.0697,22.0442,22.0527,13600.0
2014-10-01 10:25:00,25.9,25.91,25.89,25.89,40800.0,22.0527,22.0612,22.0442,22.0442,40800.0
2014-10-01 10:30:00,25.89,25.89,25.85,25.86,21600.0,22.0442,22.0442,22.0101,22.0186,21600.0
2014-10-01 10:35:00,25.85,25.85,25.81,25.82,8000.0,22.0101,22.0101,21.976,21.9846,8000.0
2014-10-01 10:40:00,25.82,25.85,25.82,25.85,8400.0,21.9846,22.0101,21.9846,22.0101,8400.0
2014-10-01 10:45:00,25.85,25.91,25.82,25.88,476400.0,22.0101,22.0612,21.9846,22.0356,476400.0
2014-10-01 10:50:00,25.9,25.94,25.9,25.91,97200.0,22.0527,22.0867,22.0527,22.0612,97200.0
2014-10-01 10:55:00,25.91,25.98,25.91,25.98,82400.0,22.0612,22.1208,22.0612,22.1208,82400.0
2014-10-01 11:00:00,25.99,26.03,25.98,26.02,43600.0,22.1293,22.1634,22.1208,22.1549,43600.0
2014-10-01 11:05:00,26.03,26.06,26.02,26.02,122400.0,22.1634,22.1889,22.1549,22.1549,122400.0
2014-10-01 11:10:00,26.02,26.03,25.98,25.98,23200.0,22.1549,22.1634,22.1208,22.1208,23200.0
2014-10-01 11:15:00,25.97,26.0,25.97,25.99,29600.0,22.1123,22.1378,22.1123,22.1293,29600.0
2014-10-01 11:20:00,26.0,26.0,25.97,25.98,32400.0,22.1378,22.1378,22.1123,22.1208,32400.0
2014-10-01 11:25:00,25.97,25.97,25.93,25.94,27200.0,22.1123,22.1123,22.0782,22.0867,27200.0
2014-10-01 11:30:00,25.94,25.96,25.92,25.92,15600.0,22.0867,22.1038,22.0697,22.0697,15600.0
2014-10-01 11:35:00,25.93,25.95,25.93,25.95,28000.0,22.0782,22.0952,22.0782,22.0952,28000.0
2014-10-01 11:40:00,25.94,25.94,25.93,25.93,12800.0,22.0867,22.0867,22.0782,22.0782,12800.0
2014-10-01 11:45:00,25.93,25.93,25.89,25.89,42400.0,22.0782,22.0782,22.0442,22.0442,42400.0
2014-10-01 11:50:00,25.89,25.93,25.89,25.92,10800.0,22.0442,22.0782,22.0442,22.0697,10800.0
2014-10-01 11:55:00,25.93,25.93,25.91,25.92,14000.0,22.0782,22.0782,22.0612,22.0697,14000.0
2014-10-01 12:00:00,25.92,25.92,25.9,25.9,18800.0,22.0697,22.0697,22.0527,22.0527,18800.0
2014-10-01 12:05:00,25.9,25.92,25.88,25.9,40400.0,22.0527,22.0697,22.0356,22.0527,40400.0
2014-10-01 12:10:00,25.9,25.9,25.86,25.86,28000.0,22.0527,22.0527,22.0186,22.0186,28000.0
2014-10-01 12:15:00,25.86,25.88,25.86,25.87,12000.0,22.0186,22.0356,22.0186,22.0271,12000.0
2014-10-01 12:20:00,25.86,25.88,25.86,25.87,16400.0,22.0186,22.0356,22.0186,22.0271,16400.0
2014-10-01 12:25:00,25.87,25.89,25.85,25.88,12400.0,22.0271,22.0442,22.0101,22.0356,12400.0
2014-10-01 12:30:00,25.88,25.88,25.84,25.85,13200.0,22.0356,22.0356,22.0016,22.0101,13200.0
2014-10-01 12:35:00,25.84,25.86,25.82,25.82,6400.0,22.0016,22.0186,21.9846,21.9846,6400.0
2014-10-01 12:40:00,25.81,25.83,25.8,25.8,15200.0,21.976,21.9931,21.9675,21.9675,15200.0
2014-10-01 12:45:00,25.78,25.8,25.75,25.75,44800.0,21.9505,21.9675,21.925,21.925,44800.0
2014-10-01 12:50:00,25.75,25.8,25.75,25.79,15200.0,21.925,21.9675,21.925,21.959,15200.0
2014-10-01 12:55:00,25.8,25.81,25.78,25.8,27200.0,21.9675,21.976,21.9505,21.9675,27200.0
2014-10-01 13:00:00,25.78,25.81,25.78,25.79,11200.0,21.9505,21.976,21.9505,21.959,11200.0
2014-10-01 13:05:00,25.78,25.8,25.75,25.75,8800.0,21.9505,21.9675,21.925,21.925,8800.0
2014-10-01 13:10:00,25.76,25.79,25.76,25.77,10800.0,21.9335,21.959,21.9335,21.942,10800.0
2014-10-01 13:15:00,25.76,25.77,25.75,25.77,13200.0,21.9335,21.942,21.925,21.942,13200.0
2014-10-01 13:20:00,25.76,25.77,25.75,25.76,5600.0,21.9335,21.942,21.925,21.9335,5600.0
2014-10-01 13:25:00,25.76,25.77,25.74,25.75,14000.0,21.9335,21.942,21.9164,21.925,14000.0
2014-10-01 13:30:00,25.73,25.74,25.72,25.73,24800.0,21.9079,21.9164,21.8994,21.9079,24800.0
2014-10-01 13:35:00,25.72,25.73,25.71,25.72,42400.0,21.8994,21.9079,21.8909,21.8994,42400.0
2014-10-01 13:40:00,25.71,25.71,25.69,25.7,17200.0,21.8909,21.8909,21.8739,21.8824,17200.0
2014-10-01 13:45:00,25.7,25.72,25.7,25.7,58000.0,21.8824,21.8994,21.8824,21.8824,58000.0
2014-10-01 13:50:00,25.71,25.72,25.71,25.72,13600.0,21.8909,21.8994,21.8909,21.8994,13600.0
2014-10-01 13:55:00,25.72,25.72,25.69,25.71,77200.0,21.8994,21.8994,21.8739,21.8909,77200.0
2014-10-01 14:00:00,25.7,25.71,25.69,25.71,8800.0,21.8824,21.8909,21.8739,21.8909,8800.0
2014-10-01 14:05:00,25.71,25.74,25.7,25.72,64400.0,21.8909,21.9164,21.8824,21.8994,64400.0
2014-10-01 14:10:00,25.74,25.75,25.73,25.74,17200.0,21.9164,21.925,21.9079,21.9164,17200.0
2014-10-01 14:15:00,25.74,25.76,25.74,25.76,11200.0,21.9164,21.9335,21.9164,21.9335,11200.0
2014-10-01 14:20:00,25.77,25.79,25.75,25.79,13600.0,21.942,21.959,21.925,21.959,13600.0
2014-10-01 14:25:00,25.79,25.79,25.78,25.78,7200.0,21.959,21.959,21.9505,21.9505,7200.0
2014-10-01 14:30:00,25.79,25.79,25.76,25.76,20000.0,21.959,21.959,21.9335,21.9335,20000.0
2014-10-01 14:35:00,25.75,25.77,25.75,25.75,13600.0,21.925,21.942,21.925,21.925,13600.0
2014-10-01 14:40:00,25.76,25.76,25.73,25.75,31600.0,21.9335,21.9335,21.9079,21.925,31600.0
2014-10-01 14:45:00,25.75,25.75,25.74,25.75,14800.0,21.925,21.925,21.9164,21.925,14800.0
2014-10-01 14:50:00,25.75,25.75,25.73,25.74,35600.0,21.925,21.925,21.9079,21.9164,35600.0
2014-10-01 14:55:00,25.73,25.73,25.7,25.7,19200.0,21.9079,21.9079,21.8824,21.8824,19200.0
2014-10-01 15:00:00,25.71,25.72,25.68,25.68,101200.0,21.8909,21.8994,21.8654,21.8654,101200.0
2014-10-01 15:05:00,25.68,25.7,25.66,25.66,16800.0,21.8654,21.8824,21.8483,21.8483,16800.0
2014-10-01 15:10:00,25.66,25.68,25.64,25.66,82400.0,21.8483,21.8654,21.8313,21.8483,82400.0
2014-10-01 15:15:00,25.67,25.7,25.67,25.7,57200.0,21.8568,21.8824,21.8568,21.8824,57200.0
2014-10-01 15:20:00,25.68,25.68,25.65,25.65,62000.0,21.8654,21.8654,21.8398,21.8398,62000.0
2014-10-01 15:25:00,25.65,25.71,25.64,25.69,36800.0,21.8398,21.8909,21.8313,21.8739,36800.0
2014-10-01 15:30:00,25.7,25.72,25.69,25.69,30000.0,21.8824,21.8994,21.8739,21.8739,30000.0
2014-10-01 15:35:00,25.7,25.74,25.69,25.74,49200.0,21.8824,21.9164,21.8739,21.9164,49200.0
2014-10-01 15:40:00,25.74,25.76,25.73,25.75,85600.0,21.9164,21.9335,21.9079,21.925,85600.0
2014-10-01 15:45:00,25.75,25.78,25.75,25.77,77600.0,21.925,21.9505,21.925,21.942,77600.0
2014-10-01 15:50:00,25.78,25.78,25.73,25.74,41200.0,21.9505,21.9505,21.9079,21.9164,41200.0
2014-10-01 15:55:00,25.75,25.76,25.71,25.73,66000.0,21.925,21.9335,21.8909,21.9079,66000.0
2014-10-02 09:30:00,25.68,25.79,25.68,25.79,148400.0,21.8654,21.959,21.8654,21.959,148400.0
2014-10-02 09:35:00,25.78,25.83,25.78,25.83,20800.0,21.9505,21.9931,21.9505,21.9931,20800.0
2014-10-02 09:40:00,25.81,25.85,25.79,25.83,49600.0,21.976,22.0101,21.959,21.9931,49600.0
2014-10-02 09:45:00,25.83,25.86,25.79,25.86,22000.0,21.9931,22.0186,21.959,22.0186,22000.0
2014-10-02 09:50:00,25.86,25.92,25.86,25.86,62400.0,22.0186,22.0697,22.0186,22.0186,62400.0
2014-10-02 09:55:00,25.88,25.88,25.85,25.86,74000.0,22.0356,22.0356,22.0101,22.0186,74000.0
2014-10-02 10:00:00,25.86,25.86,25.82,25.82,66000.0,22.0186,22.0186,21.9846,21.9846,66000.0
2014-10-02 10:05:00,25.81,25.83,25.81,25.81,8800.0,21.976,21.9931,21.976,21.976,8800.0
2014-10-02 10:10:00,25.79,25.79,25.75,25.76,42000.0,21.959,21.959,21.925,21.9335,42000.0
2014-10-02 10:15:00,25.76,25.78,25.74,25.74,32000.0,21.9335,21.9505,21.9164,21.9164,32000.0
2014-10-02 10:20:00,25.76,25.8,25.75,25.8,10000.0,21.9335,21.9675,21.925,21.9675,10000.0
2014-10-02 10:25:00,25.8,25.8,25.76,25.76,20000.0,21.9675,21.9675,21.9335,21.9335,20000.0
2014-10-02 10:30:00,25.75,25.75,25.69,25.69,3200.0,21.925,21.925,21.8739,21.8739,3200.0
2014-10-02 10:35:00,25.68,25.7,25.67,25.69,12000.0,21.8654,21.8824,21.8568,21.8739,12000.0
2014-10-02 10:40:00,25.71,25.72,25.67,25.68,10800.0,21.8909,21.8994,21.8568,21.8654,10800.0
2014-10-02 10:45:00,25.69,25.73,25.69,25.73,11200.0,21.8739,21.9079,21.8739,21.9079,11200.0
2014-10-02 10:50:00,25.72,25.74,25.7,25.72,18800.0,21.8994,21.9164,21.8824,21.8994,18800.0
2014-10-02 10:55:00,25.7,25.7,25.68,25.68,13600.0,21.8824,21.8824,21.8654,21.8654,13600.0
2014-10-02 11:00:00,25.68,25.7,25.68,25.7,30800.0,21.8654,21.8824,21.8654,21.8824,30800.0
2014-10-02 11:05:00,25.7,25.73,25.7,25.71,12000.0,21.8824,21.9079,21.8824,21.8909,12000.0
2014-10-02 11:10:00,25.71,25.75,25.71,25.75,22000.0,21.8909,21.925,21.8909,21.925,22000.0
2014-10-02 11:15:00,25.77,25.77,25.75,25.76,31200.0,21.942,21.942,21.925,21.9335,31200.0
2014-10-02 11:20:00,25.77,25.77,25.71,25.71,198000.0,21.942,21.942,21.8909,21.8909,198000.0
2014-10-02 11:25:00,25.71,25.72,25.68,25.69,48000.0,21.8909,21.8994,21.8654,21.8739,48000.0
2014-10-02 11:30:00,25.69,25.7,25.64,25.65,40800.0,21.8739,21.8824,21.8313,21.8398,40800.0
2014-10-02 11:35:00,25.65,25.66,25.6,25.63,50400.0,21.8398,21.8483,21.7972,21.8228,50400.0
2014-10-02 11:40:00,25.63,25.63,25.56,25.56,68000.0,21.8228,21.8228,21.7632,21.7632,68000.0
2014-10-02 11:45:00,25.59,25.62,25.57,25.61,13600.0,21.7887,21.8143,21.7717,21.8058,13600.0
2014-10-02 11:50:00,25.6,25.62,25.58,25.61,31600.0,21.7972,21.8143,21.7802,21.8058,31600.0
2014-10-02 11:55:00,25.62,25.62,25.58,25.6,30400.0,21.8143,21.8143,21.7802,21.7972,30400.0
2014-10-02 12:00:00,25.61,25.62,25.61,25.61,8400.0,21.8058,21.8143,21.8058,21.8058,8400.0
2014-10-02 12:05:00,25.62,25.65,25.62,25.65,67600.0,21.8143,21.8398,21.8143,21.8398,67600.0
2014-10-02 12:10:00,25.66,25.67,25.64,25.66,52800.0,21.8483,21.8568,21.8313,21.8483,52800.0
2014-10-02 12:15:00,25.66,25.66,25.64,25.65,7600.0,21.8483,21.8483,21.8313,21.8398,7600.0
2014-10-02 12:20:00,25.65,25.67,25.64,25.67,6400.0,21.8398,21.8568,21.8313,21.8568,6400.0
2014-10-02 12:25:00,25.66,25.67,25.64,25.65,5600.0,21.8483,21.8568,21.8313,21.8398,5600.0
2014-10-02 12:30:00,25.66,25.68,25.63,25.65,18400.0,21.8483,21.8654,21.8228,21.8398,18400.0
2014-10-02 12:35:00,25.66,25.66,25.64,25.64,16000.0,21.8483,21.8483,21.8313,21.8313,16000.0
2014-10-02 12:40:00,25.64,25.67,25.63,25.66,123200.0,21.8313,21.8568,21.8228,21.8483,123200.0
2014-10-02 12:45:00,25.66,25.67,25.64,25.67,17200.0,21.8483,21.8568,21.8313,21.8568,17200.0
2014-10-02 12:50:00,25.67,25.75,25.67,25.73,14800.0,21.8568,21.925,21.8568,21.9079,14800.0
2014-10-02 12:55:00,25.74,25.8,25.74,25.78,76000.0,21.9164,21.9675,21.9164,21.9505,76000.0
2014-10-02 13:00:00,25.78,25.78,25.75,25.77,12400.0,21.9505,21.9505,21.925,21.942,12400.0
2014-10-02 13:05:00,25.77,25.8,25.76,25.79,6400.0,21.942,21.9675,21.9335,21.959,6400.0
2014-10-02 13:10:00,25.78,25.84,25.78,25.84,30400.0,21.9505,22.0016,21.9505,22.0016,30400.0
2014-10-02 13:15:00,25.84,25.86,25.83,25.86,60400.0,22.0016,22.0186,21.9931,22.0186,60400.0
2014-10-02 13:20:00,25.85,25.88,25.84,25.87,42000.0,22.0101,22.0356,22.0016,22.0271,42000.0
2014-10-02 13:25:00,25.89,25.93,25.89,25.93,12400.0,22.0442,22.0782,22.0442,22.0782,12400.0
2014-10-02 13:30:00,25.94,25.95,25.93,25.93,10000.0,22.0867,22.0952,22.0782,22.0782,10000.0
2014-10-02 13:35:00,25.94,25.94,25.92,25.93,6000.0,22.0867,22.0867,22.0697,22.0782,6000.0
2014-10-02 13:40:00,25.91,25.91,25.89,25.89,9200.0,22.0612,22.0612,22.0442,22.0442,9200.0
2014-10-02 13:45:00,25.9,25.92,25.9,25.91,23600.0,22.0527,22.0697,22.0527,22.0612,23600.0
2014-10-02 13:50:00,25.9,25.94,25.9,25.94,10000.0,22.0527,22.0867,22.0527,22.0867,10000.0
2014-10-02 13:55:00,25.94,25.94,25.91,25.91,12000.0,22.0867,22.0867,22.0612,22.0612,12000.0
2014-10-02 14:00:00,25.92,25.94,25.91,25.94,26800.0,22.0697,22.0867,22.0612,22.0867,26800.0
2014-10-02 14:05:00,25.94,26.0,25.94,25.99,47600.0,22.0867,22.1378,22.0867,22.1293,47600.0
2014-10-02 14:10:00,25.98,26.01,25.98,26.01,21600.0,22.1208,22.1463,22.1208,22.1463,21600.0
2014-10-02 14:15:00,26.01,26.01,25.98,25.98,16400.0,22.1463,22.1463,22.1208,22.1208,16400.0
2014-10-02 14:20:00,25.97,25.98,25.95,25.96,13200.0,22.1123,22.1208,22.0952,22.1038,13200.0
2014-10-02 14:25:00,25.97,25.98,25.96,25.98,8400.0,22.1123,22.1208,22.1038,22.1208,8400.0
2014-10-02 14:30:00,25.98,25.98,25.95,25.97,10400.0,22.1208,22.1208,22.0952,22.1123,10400.0
2014-10-02 14:35:00,25.96,25.98,25.96,25.97,15600.0,22.1038,22.1208,22.1038,22.1123,15600.0
2014-10-02 14:40:00,25.97,26.01,25.97,26.01,145600.0,22.1123,22.1463,22.1123,22.1463,145600.0
2014-10-02 14:45:00,26.0,26.03,26.0,26.01,11200.0,22.1378,22.1634,22.1378,22.1463,11200.0
2014-10-02 14:50:00,26.02,26.04,26.02,26.04,16800.0,22.1549,22.1719,22.1549,22.1719,16800.0
2014-10-02 14:55:00,26.04,26.04,26.02,26.03,56400.0,22.1719,22.1719,22.1549,22.1634,56400.0
2014-10-02 15:00:00,26.02,26.03,26.0,26.0,22800.0,22.1549,22.1634,22.1378,22.1378,22800.0
2014-10-02 15:05:00,26.0,26.02,26.0,26.0,17200.0,22.1378,22.1549,22.1378,22.1378,17200.0
2014-10-02 15:10:00,26.01,26.02,25.99,25.99,25600.0,22.1463,22.1549,22.1293,22.1293,25600.0
2014-10-02 15:15:00,25.99,26.0,25.95,25.95,20000.0,22.1293,22.1378,22.0952,22.0952,20000.0
2014-10-02 15:20:00,25.95,25.98,25.95,25.97,16800.0,22.0952,22.1208,22.0952,22.1123,16800.0
2014-10-02 15:25:00,25.97,25.98,25.96,25.96,21200.0,22.1123,22.1208,22.1038,22.1038,21200.0
2014-10-02 15:30:00,25.96,25.96,25.94,25.95,43200.0,22.1038,22.1038,22.0867,22.0952,43200.0
2014-10-02 15:35:00,25.93,25.95,25.93,25.95,36400.0,22.0782,22.0952,22.0782,22.0952,36400.0
2014-10-02 15:40:00,25.95,25.95,25.92,25.92,21200.0,22.0952,22.0952,22.0697,22.0697,21200.0
2014-10-02 15:45:00,25.92,25.92,25.89,25.92,399200.0,22.0697,22.0697,22.0442,22.0697,399200.0
2014-10-02 15:50:00,25.93,25.94,25.92,25.92,68800.0,22.0782,22.0867,22.0697,22.0697,68800.0
2014-10-02 15:55:00,25.93,25.96,25.92,25.93,370800.0,22.0782,22.1038,22.0697,22.0782,370800.0
2014-10-03 09:30:00,26.13,26.15,26.09,26.1,41200.0,22.2485,22.2655,22.2145,22.223,41200.0
2014-10-03 09:35:00,26.1,26.1,26.01,26.03,114800.0,22.223,22.223,22.1463,22.1634,114800.0
2014-10-03 09:40:00,26.02,26.15,26.02,26.15,8800.0,22.1549,22.2655,22.1549,22.2655,8800.0
2014-10-03 09:45:00,26.14,26.17,26.14,26.15,18000.0,22.257,22.2826,22.257,22.2655,18000.0
2014-10-03 09:50:00,26.16,26.16,26.12,26.14,18000.0,22.2741,22.2741,22.24,22.257,18000.0
2014-10-03 09:55:00,26.15,26.16,26.13,26.15,79600.0,22.2655,22.2741,22.2485,22.2655,79600.0
2014-10-03 10:00:00,26.16,26.2,26.15,26.2,20000.0,22.2741,22.3081,22.2655,22.3081,20000.0
2014-10-03 10:05:00,26.2,26.21,26.18,26.18,9200.0,22.3081,22.3166,22.2911,22.2911,9200.0
2014-10-03 10:10:00,26.2,26.2,26.17,26.18,18800.0,22.3081,22.3081,22.2826,22.2911,18800.0
2014-10-03 10:15:00,26.18,26.18,26.15,26.15,14800.0,22.2911,22.2911,22.2655,22.2655,14800.0
2014-10-03 10:20:00,26.15,26.19,26.11,26.12,60400.0,22.2655,22.2996,22.2315,22.24,60400.0
2014-10-03 10:25:00,26.14,26.15,26.12,26.14,11200.0,22.257,22.2655,22.24,22.257,11200.0
2014-10-03 10:30:00,26.13,26.13,26.09,26.11,26400.0,22.2485,22.2485,22.2145,22.2315,26400.0
2014-10-03 10:35:00,26.09,26.15,26.09,26.14,26800.0,22.2145,22.2655,22.2145,22.257,26800.0
2014-10-03 10:40:00,26.14,26.14,26.1,26.14,12400.0,22.257,22.257,22.223,22.257,12400.0
2014-10-03 10:45:00,26.14,26.17,26.14,26.15,3600.0,22.257,22.2826,22.257,22.2655,3600.0
2014-10-03 10:50:00,26.17,26.19,26.16,26.19,7600.0,22.2826,22.2996,22.2741,22.2996,7600.0
2014-10-03 10:55:00,26.19,26.2,26.18,26.2,8000.0,22.2996,22.3081,22.2911,22.3081,8000.0
2014-10-03 11:00:00,26.2,26.23,26.2,26.21,14400.0,22.3081,22.3337,22.3081,22.3166,14400.0
2014-10-03 11:05:00,26.24,26.25,26.23,26.24,18800.0,22.3422,22.3507,22.3337,22.3422,18800.0
2014-10-03 11:10:00,26.23,26.23,26.21,26.22,7200.0,22.3337,22.3337,22.3166,22.3251,7200.0
2014-10-03 11:15:00,26.21,26.24,26.21,26.21,15200.0,22.3166,22.3422,22.3166,22.3166,15200.0
2014-10-03 11:20:00,26.21,26.22,26.2,26.21,31600.0,22.3166,22.3251,22.3081,22.3166,31600.0
2014-10-03 11:25:00,26.22,26.25,26.21,26.24,18400.0,22.3251,22.3507,22.3166,22.3422,18400.0
2014-10-03 11:30:00,26.25,26.25,26.22,26.23,21600.0,22.3507,22.3507,22.3251,22.3337,21600.0
2014-10-03 11:35:00,26.24,26.25,26.23,26.25,88400.0,22.3422,22.3507,22.3337,22.3507,88400.0
2014-10-03 11:40:00,26.24,26.24,26.21,26.21,10000.0,22.3422,22.3422,22.3166,22.3166,10000.0
2014-10-03 11:45:00,26.23,26.23,26.2,26.22,20800.0,22.3337,22.3337,22.3081,22.3251,20800.0
2014-10-03 11:50:00,26.21,26.22,26.2,26.2,16800.0,22.3166,22.3251,22.3081,22.3081,16800.0
2014-10-03 11:55:00,26.21,26.21,26.2,26.21,10000.0,22.3166,22.3166,22.3081,22.3166,10000.0
2014-10-03 12:00:00,26.2,26.22,26.2,26.22,14400.0,22.3081,22.3251,22.3081,22.3251,14400.0
2014-10-03 12:05:00,26.23,26.23,26.2,26.2,8000.0,22.3337,22.3337,22.3081,22.3081,8000.0
2014-10-03 12:10:00,26.2,26.22,26.2,26.2,9600.0,22.3081,22.3251,22.3081,22.3081,9600.0
2014-10-03 12:15:00,26.2,26.2,26.2,26.2,4000.0,22.3081,22.3081,22.3081,22.3081,4000.0
2014-10-03 12:20:00,26.2,26.21,26.2,26.2,4400.0,22.3081,22.3166,22.3081,22.3081,4400.0
2014-10-03 12:25:00,26.19,26.22,26.19,26.21,10000.0,22.2996,22.3251,22.2996,22.3166,10000.0
2014-10-03 12:30:00,26.22,26.23,26.22,26.23,11200.0,22.3251,22.3337,22.3251,22.3337,11200.0
2014-10-03 12:35:00,26.23,26.24,26.22,26.23,14800.0,22.3337,22.3422,22.3251,22.3337,14800.0
2014-10-03 12:40:00,26.23,26.25,26.23,26.24,11200.0,22.3337,22.3507,22.3337,22.3422,11200.0
2014-10-03 12:45:00,26.24,26.24,26.22,26.22,7200.0,22.3422,22.3422,22.3251,22.3251,7200.0
2014-10-03 12:50:00,26.22,26.23,26.21,26.22,9200.0,22.3251,22.3337,22.3166,22.3251,9200.0
2014-10-03 12:55:00,26.22,26.23,26.2,26.21,36400.0,22.3251,22.3337,22.3081,22.3166,36400.0
2014-10-03 13:00:00,26.2,26.21,26.18,26.18,5600.0,22.3081,22.3166,22.2911,22.2911,5600.0
2014-10-03 13:05:00,26.18,26.18,26.17,26.17,4000.0,22.2911,22.2911,22.2826,22.2826,4000.0
2014-10-03 13:10:00,26.18,26.19,26.18,26.18,10800.0,22.2911,22.2996,22.2911,22.2911,10800.0
2014-10-03 13:15:00,26.18,26.18,26.15,26.17,11600.0,22.2911,22.2911,22.2655,22.2826,11600.0
2014-10-03 13:20:00,26.18,26.18,26.16,26.16,10000.0,22.2911,22.2911,22.2741,22.2741,10000.0
2014-10-03 13:25:00,26.17,26.18,26.17,26.18,1200.0,22.2826,22.2911,22.2826,22.2911,1200.0
2014-10-03 13:30:00,26.18,26.18,26.15,26.15,6000.0,22.2911,22.2911,22.2655,22.2655,6000.0
2014-10-03 13:35:00,26.14,26.15,26.14,26.15,6000.0,22.257,22.2655,22.257,22.2655,6000.0
2014-10-03 13:40:00,26.14,26.15,26.14,26.15,3600.0,22.257,22.2655,22.257,22.2655,3600.0
2014-10-03 13:45:00,26.15,26.16,26.15,26.15,41200.0,22.2655,22.2741,22.2655,22.2655,41200.0
2014-10-03 13:50:00,26.15,26.15,26.15,26.15,400.0,22.2655,22.2655,22.2655,22.2655,400.0
2014-10-03 13:55:00,26.15,26.17,26.15,26.17,7200.0,22.2655,22.2826,22.2655,22.2826,7200.0
2014-10-03 14:00:00,26.17,26.19,26.17,26.19,20000.0,22.2826,22.2996,22.2826,22.2996,20000.0
2014-10-03 14:05:00,26.19,26.19,26.17,26.18,29600.0,22.2996,22.2996,22.2826,22.2911,29600.0
2014-10-03 14:10:00,26.18,26.19,26.17,26.18,10800.0,22.2911,22.2996,22.2826,22.2911,10800.0
2014-10-03 14:15:00,26.17,26.18,26.16,26.17,7200.0,22.2826,22.2911,22.2741,22.2826,7200.0
2014-10-03 14:20:00,26.17,26.19,26.17,26.19,25600.0,22.2826,22.2996,22.2826,22.2996,25600.0
2014-10-03 14:25:00,26.19,26.2,26.18,26.18,31600.0,22.2996,22.3081,22.2911,22.2911,31600.0
2014-10-03 14:30:00,26.19,26.19,26.18,26.19,16400.0,22.2996,22.2996,22.2911,22.2996,16400.0
2014-10-03 14:35:00,26.19,26.2,26.19,26.2,42000.0,22.2996,22.3081,22.2996,22.3081,42000.0
2014-10-03 14:40:00,26.2,26.2,26.18,26.19,18800.0,22.3081,22.3081,22.2911,22.2996,18800.0
2014-10-03 14:45:00,26.19,26.2,26.18,26.19,16400.0,22.2996,22.3081,22.2911,22.2996,16400.0
2014-10-03 14:50:00,26.19,26.2,26.18,26.18,52400.0,22.2996,22.3081,22.2911,22.2911,52400.0
2014-10-03 14:55:00,26.19,26.19,26.18,26.18,9200.0,22.2996,22.2996,22.2911,22.2911,9200.0
2014-10-03 15:00:00,26.18,26.19,26.17,26.18,31200.0,22.2911,22.2996,22.2826,22.2911,31200.0
2014-10-03 15:05:00,26.19,26.19,26.16,26.17,22800.0,22.2996,22.2996,22.2741,22.2826,22800.0
2014-10-03 15:10:00,26.17,26.17,26.15,26.15,22000.0,22.2826,22.2826,22.2655,22.2655,22000.0
2014-10-03 15:15:00,26.16,26.17,26.15,26.17,33200.0,22.2741,22.2826,22.2655,22.2826,33200.0
2014-10-03 15:20:00,26.16,26.16,26.15,26.15,19600.0,22.2741,22.2741,22.2655,22.2655,19600.0
2014-10-03 15:25:00,26.16,26.16,26.15,26.15,25200.0,22.2741,22.2741,22.2655,22.2655,25200.0
2014-10-03 15:30:00,26.15,26.16,26.14,26.15,10800.0,22.2655,22.2741,22.257,22.2655,10800.0
2014-10-03 15:35:00,26.14,26.15,26.14,26.14,28000.0,22.257,22.2655,22.257,22.257,28000.0
2014-10-03 15:40:00,26.15,26.15,26.12,26.12,21200.0,22.2655,22.2655,22.24,22.24,21200.0
2014-10-03 15:45:00,26.12,26.15,26.12,26.15,28800.0,22.24,22.2655,22.24,22.2655,28800.0
2014-10-03 15:50:00,26.15,26.15,26.14,26.15,30800.0,22.2655,22.2655,22.257,22.2655,30800.0
2014-10-03 15:55:00,26.15,26.15,26.11,26.12,81200.0,22.2655,22.2655,22.2315,22.24,81200.0
2014-10-06 09:30:00,26.16,26.22,26.13,26.17,147600.0,22.2741,22.3251,22.2485,22.2826,147600.0
2014-10-06 09:35:00,26.19,26.19,26.13,26.15,41600.0,22.2996,22.2996,22.2485,22.2655,41600.0
2014-10-06 09:40:00,26.17,26.19,26.13,26.18,97200.0,22.2826,22.2996,22.2485,22.2911,97200.0
2014-10-06 09:45:00,26.18,26.21,26.17,26.17,128000.0,22.2911,22.3166,22.2826,22.2826,128000.0
2014-10-06 09:50:00,26.17,26.2,26.17,26.18,124400.0,22.2826,22.3081,22.2826,22.2911,124400.0
2014-10-06 09:55:00,26.16,26.19,26.15,26.15,10800.0,22.2741,22.2996,22.2655,22.2655,10800.0
2014-10-06 10:00:00,26.16,26.18,26.11,26.11,37200.0,22.2741,22.2911,22.2315,22.2315,37200.0
2014-10-06 10:05:00,26.11,26.16,26.11,26.12,63200.0,22.2315,22.2741,22.2315,22.24,63200.0
2014-10-06 10:10:00,26.12,26.12,26.07,26.08,54400.0,22.24,22.24,22.1974,22.2059,54400.0
2014-10-06 10:15:00,26.09,26.1,26.07,26.07,26000.0,22.2145,22.223,22.1974,22.1974,26000.0
2014-10-06 10:20:00,26.07,26.07,26.04,26.06,240400.0,22.1974,22.1974,22.1719,22.1889,240400.0
2014-10-06 10:25:00,26.06,26.06,26.01,26.04,193200.0,22.1889,22.1889,22.1463,22.1719,193200.0
2014-10-06 10:30:00,26.05,26.09,26.04,26.09,26000.0,22.1804,22.2145,22.1719,22.2145,26000.0
2014-10-06 10:35:00,26.08,26.13,26.07,26.1,66400.0,22.2059,22.2485,22.1974,22.223,66400.0
2014-10-06 10:40:00,26.1,26.13,26.1,26.11,91600.0,22.223,22.2485,22.223,22.2315,91600.0
2014-10-06 10:45:00,26.1,26.1,26.0,26.0,126800.0,22.223,22.223,22.1378,22.1378,126800.0
2014-10-06 10:50:00,26.0,26.0,25.96,25.96,8400.0,22.1378,22.1378,22.1038,22.1038,8400.0
2014-10-06 10:55:00,25.97,25.98,25.95,25.97,26000.0,22.1123,22.1208,22.0952,22.1123,26000.0
2014-10-06 11:00:00,25.98,26.01,25.97,26.0,14400.0,22.1208,22.1463,22.1123,22.1378,14400.0
2014-10-06 11:05:00,26.0,26.0,25.98,26.0,6000.0,22.1378,22.1378,22.1208,22.1378,6000.0
2014-10-06 11:10:00,26.0,26.01,25.98,25.98,9600.0,22.1378,22.1463,22.1208,22.1208,9600.0
2014-10-06 11:15:00,25.99,26.0,25.96,25.99,35200.0,22.1293,22.1378,22.1038,22.1293,35200.0
2014-10-06 11:20:00,25.99,26.0,25.96,25.97,55600.0,22.1293,22.1378,22.1038,22.1123,55600.0
2014-10-06 11:25:00,25.97,25.98,25.93,25.94,90400.0,22.1123,22.1208,22.0782,22.0867,90400.0
2014-10-06 11:30:00,25.94,25.98,25.94,25.95,28800.0,22.0867,22.1208,22.0867,22.0952,28800.0
2014-10-06 11:35:00,25.95,25.95,25.92,25.92,12000.0,22.0952,22.0952,22.0697,22.0697,12000.0
2014-10-06 11:40:00,25.92,25.92,25.86,25.87,18000.0,22.0697,22.0697,22.0186,22.0271,18000.0
2014-10-06 11:45:00,25.86,25.88,25.85,25.86,25600.0,22.0186,22.0356,22.0101,22.0186,25600.0
2014-10-06 11:50:00,25.88,25.9,25.87,25.89,10800.0,22.0356,22.0527,22.0271,22.0442,10800.0
2014-10-06 11:55:00,25.89,25.9,25.88,25.88,5600.0,22.0442,22.0527,22.0356,22.0356,5600.0
2014-10-06 12:00:00,25.92,25.95,25.92,25.94,5600.0,22.0697,22.0952,22.0697,22.0867,5600.0
2014-10-06 12:05:00,25.95,25.99,25.94,25.96,21600.0,22.0952,22.1293,22.0867,22.1038,21600.0
2014-10-06 12:10:00,25.96,25.96,25.93,25.95,11200.0,22.1038,22.1038,22.0782,22.0952,11200.0
2014-10-06 12:15:00,25.94,25.98,25.94,25.98,17200.0,22.0867,22.1208,22.0867,22.1208,17200.0
2014-10-06 12:20:00,25.98,25.99,25.94,25.96,12400.0,22.1208,22.1293,22.0867,22.1038,12400.0
2014-10-06 12:25:00,25.95,26.0,25.95,25.96,18000.0,22.0952,22.1378,22.0952,22.1038,18000.0
2014-10-06 12:30:00,25.96,25.99,25.95,25.99,10000.0,22.1038,22.1293,22.0952,22.1293,10000.0
2014-10-06 12:35:00,25.99,25.99,25.95,25.96,7200.0,22.1293,22.1293,22.0952,22.1038,7200.0
2014-10-06 12:40:00,25.95,25.97,25.91,25.92,16800.0,22.0952,22.1123,22.0612,22.0697,16800.0
2014-10-06 12:45:00,25.9,25.92,25.9,25.91,7200.0,22.0527,22.0697,22.0527,22.0612,7200.0
2014-10-06 12:50:00,25.91,25.93,25.91,25.91,12000.0,22.0612,22.0782,22.0612,22.0612,12000.0
2014-10-06 12:55:00,25.91,25.93,25.9,25.92,18400.0,22.0612,22.0782,22.0527,22.0697,18400.0
2014-10-06 13:00:00,25.91,25.95,25.89,25.94,17600.0,22.0612,22.0952,22.0442,22.0867,17600.0
2014-10-06 13:05:00,25.96,25.96,25.93,25.93,2400.0,22.1038,22.1038,22.0782,22.0782,2400.0
2014-10-06 13:10:00,25.94,25.95,25.93,25.95,1600.0,22.0867,22.0952,22.0782,22.0952,1600.0
2014-10-06 13:15:00,25.96,25.98,25.95,25.96,5600.0,22.1038,22.1208,22.0952,22.1038,5600.0
2014-10-06 13:20:00,25.97,26.02,25.97,26.01,6400.0,22.1123,22.1549,22.1123,22.1463,6400.0
2014-10-06 13:25:00,26.02,26.03,26.02,26.03,15200.0,22.1549,22.1634,22.1549,22.1634,15200.0
2014-10-06 13:30:00,26.04,26.04,26.01,26.03,7600.0,22.1719,22.1719,22.1463,22.1634,7600.0
2014-10-06 13:35:00,26.03,26.03,26.0,26.02,10800.0,22.1634,22.1634,22.1378,22.1549,10800.0
2014-10-06 13:40:00,26.01,26.01,26.01,26.01,2400.0,22.1463,22.1463,22.1463,22.1463,2400.0
2014-10-06 13:45:00,26.02,26.02,26.0,26.0,5600.0,22.1549,22.1549,22.1378,22.1378,5600.0
2014-10-06 13:50:00,25.99,26.03,25.99,26.03,8400.0,22.1293,22.1634,22.1293,22.1634,8400.0
2014-10-06 13:55:00,26.03,26.03,26.0,26.0,13600.0,22.1634,22.1634,22.1378,22.1378,13600.0
2014-10-06 14:00:00,26.0,26.0,25.98,25.98,3200.0,22.1378,22.1378,22.1208,22.1208,3200.0
2014-10-06 14:05:00,25.98,25.99,25.95,25.97,12000.0,22.1208,22.1293,22.0952,22.1123,12000.0
2014-10-06 14:10:00,25.95,25.99,25.95,25.99,12000.0,22.0952,22.1293,22.0952,22.1293,12000.0
2014-10-06 14:15:00,25.98,26.02,25.98,26.02,7200.0,22.1208,22.1549,22.1208,22.1549,7200.0
2014-10-06 14:20:00,26.02,26.06,26.02,26.05,16400.0,22.1549,22.1889,22.1549,22.1804,16400.0
2014-10-06 14:25:00,26.06,26.06,26.03,26.04,11200.0,22.1889,22.1889,22.1634,22.1719,11200.0
2014-10-06 14:30:00,26.04,26.05,26.03,26.05,17600.0,22.1719,22.1804,22.1634,22.1804,17600.0
2014-10-06 14:35:00,26.04,26.05,26.03,26.04,10400.0,22.1719,22.1804,22.1634,22.1719,10400.0
2014-10-06 14:40:00,26.04,26.04,26.02,26.02,10800.0,22.1719,22.1719,22.1549,22.1549,10800.0
2014-10-06 14:45:00,26.04,26.05,26.02,26.03,11200.0,22.1719,22.1804,22.1549,22.1634,11200.0
2014-10-06 14:50:00,26.04,26.04,26.03,26.03,16400.0,22.1719,22.1719,22.1634,22.1634,16400.0
2014-10-06 14:55:00,26.04,26.04,26.02,26.03,18800.0,22.1719,22.1719,22.1549,22.1634,18800.0
2014-10-06 15:00:00,26.02,26.03,25.98,25.99,9600.0,22.1549,22.1634,22.1208,22.1293,9600.0
2014-10-06 15:05:00,25.98,25.99,25.97,25.97,9200.0,22.1208,22.1293,22.1123,22.1123,9200.0
2014-10-06 15:10:00,25.96,25.99,25.96,25.97,14000.0,22.1038,22.1293,22.1038,22.1123,14000.0
2014-10-06 15:15:00,25.98,26.0,25.98,26.0,12000.0,22.1208,22.1378,22.1208,22.1378,12000.0
2014-10-06 15:20:00,25.99,26.03,25.97,26.03,28800.0,22.1293,22.1634,22.1123,22.1634,28800.0
2014-10-06 15:25:00,26.01,26.01,25.98,25.99,14800.0,22.1463,22.1463,22.1208,22.1293,14800.0
2014-10-06 15:30:00,25.98,25.98,25.95,25.95,15600.0,22.1208,22.1208,22.0952,22.0952,15600.0
2014-10-06 15:35:00,25.95,25.98,25.95,25.98,50800.0,22.0952,22.1208,22.0952,22.1208,50800.0
2014-10-06 15:40:00,25.97,25.97,25.93,25.95,18400.0,22.1123,22.1123,22.0782,22.0952,18400.0
2014-10-06 15:45:00,25.94,25.94,25.92,25.92,24000.0,22.0867,22.0867,22.0697,22.0697,24000.0
2014-10-06 15:50:00,25.92,25.94,25.91,25.93,71600.0,22.0697,22.0867,22.0612,22.0782,71600.0
2014-10-06 15:55:00,25.93,25.93,25.88,25.88,132800.0,22.0782,22.0782,22.0356,22.0356,132800.0
2014-10-07 09:30:00,25.77,25.77,25.66,25.69,42000.0,21.942,21.942,21.8483,21.8739,42000.0
2014-10-07 09:35:00,25.67,25.69,25.65,25.69,11200.0,21.8568,21.8739,21.8398,21.8739,11200.0
2014-10-07 09:40:00,25.69,25.73,25.65,25.67,8800.0,21.8739,21.9079,21.8398,21.8568,8800.0
2014-10-07 09:45:00,25.65,25.67,25.62,25.67,22400.0,21.8398,21.8568,21.8143,21.8568,22400.0
2014-10-07 09:50:00,25.66,25.7,25.66,25.69,12000.0,21.8483,21.8824,21.8483,21.8739,12000.0
2014-10-07 09:55:00,25.69,25.72,25.68,25.72,5600.0,21.8739,21.8994,21.8654,21.8994,5600.0
2014-10-07 10:00:00,25.77,25.8,25.75,25.75,27600.0,21.942,21.9675,21.925,21.925,27600.0
2014-10-07 10:05:00,25.77,25.79,25.74,25.77,10800.0,21.942,21.959,21.9164,21.942,10800.0
2014-10-07 10:10:00,25.8,25.8,25.76,25.76,4800.0,21.9675,21.9675,21.9335,21.9335,4800.0
2014-10-07 10:15:00,25.75,25.8,25.74,25.79,12000.0,21.925,21.9675,21.9164,21.959,12000.0
2014-10-07 10:20:00,25.8,25.8,25.73,25.75,24400.0,21.9675,21.9675,21.9079,21.925,24400.0
2014-10-07 10:25:00,25.75,25.78,25.73,25.78,15200.0,21.925,21.9505,21.9079,21.9505,15200.0
2014-10-07 10:30:00,25.78,25.83,25.78,25.81,32000.0,21.9505,21.9931,21.9505,21.976,32000.0
2014-10-07 10:35:00,25.8,25.8,25.76,25.76,6000.0,21.9675,21.9675,21.9335,21.9335,6000.0
2014-10-07 10:40:00,25.76,25.8,25.76,25.8,47600.0,21.9335,21.9675,21.9335,21.9675,47600.0
2014-10-07 10:45:00,25.8,25.83,25.77,25.77,108400.0,21.9675,21.9931,21.942,21.942,108400.0
2014-10-07 10:50:00,25.79,25.79,25.78,25.78,6400.0,21.959,21.959,21.9505,21.9505,6400.0
2014-10-07 10:55:00,25.76,25.76,25.71,25.71,10400.0,21.9335,21.9335,21.8909,21.8909,10400.0
2014-10-07 11:00:00,25.7,25.71,25.67,25.67,21600.0,21.8824,21.8909,21.8568,21.8568,21600.0
2014-10-07 11:05:00,25.68,25.7,25.66,25.69,14800.0,21.8654,21.8824,21.8483,21.8739,14800.0
2014-10-07 11:10:00,25.7,25.71,25.67,25.68,16800.0,21.8824,21.8909,21.8568,21.8654,16800.0
2014-10-07 11:15:00,25.68,25.68,25.66,25.68,8800.0,21.8654,21.8654,21.8483,21.8654,8800.0
2014-10-07 11:20:00,25.69,25.71,25.68,25.68,6800.0,21.8739,21.8909,21.8654,21.8654,6800.0
2014-10-07 11:25:00,25.67,25.7,25.67,25.69,20000.0,21.8568,21.8824,21.8568,21.8739,20000.0
2014-10-07 11:30:00,25.69,25.7,25.68,25.68,15600.0,21.8739,21.8824,21.8654,21.8654,15600.0
2014-10-07 11:35:00,25.69,25.69,25.67,25.68,18000.0,21.8739,21.8739,21.8568,21.8654,18000.0
2014-10-07 11:40:00,25.68,25.72,25.68,25.72,2800.0,21.8654,21.8994,21.8654,21.8994,2800.0
2014-10-07 11:45:00,25.71,25.73,25.71,25.73,2000.0,21.8909,21.9079,21.8909,21.9079,2000.0
2014-10-07 11:50:00,25.73,25.75,25.71,25.75,11600.0,21.9079,21.925,21.8909,21.925,11600.0
2014-10-07 11:55:00,25.75,25.76,25.75,25.75,10800.0,21.925,21.9335,21.925,21.925,10800.0
2014-10-07 12:00:00,25.75,25.76,25.74,25.74,15200.0,21.925,21.9335,21.9164,21.9164,15200.0
2014-10-07 12:05:00,25.74,25.79,25.74,25.79,5600.0,21.9164,21.959,21.9164,21.959,5600.0
2014-10-07 12:10:00,25.79,25.81,25.78,25.8,6400.0,21.959,21.976,21.9505,21.9675,6400.0
2014-10-07 12:15:00,25.79,25.81,25.78,25.81,8000.0,21.959,21.976,21.9505,21.976,8000.0
2014-10-07 12:20:00,25.81,25.81,25.78,25.79,3200.0,21.976,21.976,21.9505,21.959,3200.0
2014-10-07 12:25:00,25.8,25.8,25.79,25.79,4000.0,21.9675,21.9675,21.959,21.959,4000.0
2014-10-07 12:30:00,25.8,25.81,25.76,25.76,8400.0,21.9675,21.976,21.9335,21.9335,8400.0
2014-10-07 12:35:00,25.76,25.76,25.75,25.75,22400.0,21.9335,21.9335,21.925,21.925,22400.0
2014-10-07 12:40:00,25.75,25.75,25.74,25.75,10400.0,21.925,21.925,21.9164,21.925,10400.0
2014-10-07 12:45:00,25.75,25.76,25.72,25.73,7600.0,21.925,21.9335,21.8994,21.9079,7600.0
2014-10-07 12:50:00,25.72,25.73,25.72,25.73,3600.0,21.8994,21.9079,21.8994,21.9079,3600.0
2014-10-07 12:55:00,25.74,25.75,25.74,25.75,2000.0,21.9164,21.925,21.9164,21.925,2000.0
2014-10-07 13:00:00,25.75,25.75,25.7,25.73,8800.0,21.925,21.925,21.8824,21.9079,8800.0
2014-10-07 13:05:00,25.74,25.74,25.68,25.68,5200.0,21.9164,21.9164,21.8654,21.8654,5200.0
2014-10-07 13:10:00,25.7,25.74,25.7,25.74,7600.0,21.8824,21.9164,21.8824,21.9164,7600.0
2014-10-07 13:15:00,25.75,25.75,25.73,25.73,8800.0,21.925,21.925,21.9079,21.9079,8800.0
2014-10-07 13:20:00,25.73,25.73,25.72,25.72,2800.0,21.9079,21.9079,21.8994,21.8994,2800.0
2014-10-07 13:25:00,25.72,25.75,25.71,25.75,5600.0,21.8994,21.925,21.8909,21.925,5600.0
2014-10-07 13:30:00,25.74,25.74,25.7,25.7,8000.0,21.9164,21.9164,21.8824,21.8824,8000.0
2014-10-07 13:35:00,25.7,25.71,25.67,25.67,23200.0,21.8824,21.8909,21.8568,21.8568,23200.0
2014-10-07 13:40:00,25.68,25.7,25.68,25.68,40000.0,21.8654,21.8824,21.8654,21.8654,40000.0
2014-10-07 13:45:00,25.68,25.69,25.67,25.68,7600.0,21.8654,21.8739,21.8568,21.8654,7600.0
2014-10-07 13:50:00,25.68,25.71,25.68,25.7,10000.0,21.8654,21.8909,21.8654,21.8824,10000.0
2014-10-07 13:55:00,25.7,25.71,25.68,25.7,8400.0,21.8824,21.8909,21.8654,21.8824,8400.0
2014-10-07 14:00:00,25.69,25.7,25.66,25.68,18000.0,21.8739,21.8824,21.8483,21.8654,18000.0
2014-10-07 14:05:00,25.68,25.69,25.68,25.68,3600.0,21.8654,21.8739,21.8654,21.8654,3600.0
2014-10-07 14:10:00,25.68,25.71,25.67,25.7,19600.0,21.8654,21.8909,21.8568,21.8824,19600.0
2014-10-07 14:15:00,25.7,25.7,25.66,25.66,11600.0,21.8824,21.8824,21.8483,21.8483,11600.0
2014-10-07 14:20:00,25.68,25.68,25.65,25.65,11200.0,21.8654,21.8654,21.8398,21.8398,11200.0
2014-10-07 14:25:00,25.65,25.66,25.62,25.62,26000.0,21.8398,21.8483,21.8143,21.8143,26000.0
2014-10-07 14:30:00,25.62,25.62,25.6,25.61,12800.0,21.8143,21.8143,21.7972,21.8058,12800.0
2014-10-07 14:35:00,25.62,25.63,25.61,25.62,13200.0,21.8143,21.8228,21.8058,21.8143,13200.0
2014-10-07 14:40:00,25.61,25.65,25.61,25.64,18800.0,21.8058,21.8398,21.8058,21.8313,18800.0
2014-10-07 14:45:00,25.63,25.65,25.63,25.63,7200.0,21.8228,21.8398,21.8228,21.8228,7200.0
2014-10-07 14:50:00,25.63,25.65,25.62,25.63,22400.0,21.8228,21.8398,21.8143,21.8228,22400.0
2014-10-07 14:55:00,25.62,25.63,25.61,25.61,13200.0,21.8143,21.8228,21.8058,21.8058,13200.0
2014-10-07 15:00:00,25.61,25.62,25.59,25.61,14400.0,21.8058,21.8143,21.7887,21.8058,14400.0
2014-10-07 15:05:00,25.61,25.61,25.58,25.59,18000.0,21.8058,21.8058,21.7802,21.7887,18000.0
2014-10-07 15:10:00,25.58,25.59,25.56,25.59,10800.0,21.7802,21.7887,21.7632,21.7887,10800.0
2014-10-07 15:15:00,25.58,25.58,25.54,25.54,10000.0,21.7802,21.7802,21.7462,21.7462,10000.0
2014-10-07 15:20:00,25.55,25.55,25.53,25.54,9200.0,21.7547,21.7547,21.7376,21.7462,9200.0
2014-10-07 15:25:00,25.55,25.57,25.54,25.56,35600.0,21.7547,21.7717,21.7462,21.7632,35600.0
2014-10-07 15:30:00,25.56,25.59,25.56,25.57,32000.0,21.7632,21.7887,21.7632,21.7717,32000.0
2014-10-07 15:35:00,25.58,25.58,25.55,25.55,12800.0,21.7802,21.7802,21.7547,21.7547,12800.0
2014-10-07 15:40:00,25.55,25.57,25.53,25.53,31600.0,21.7547,21.7717,21.7376,21.7376,31600.0
2014-10-07 15:45:00,25.54,25.57,25.53,25.53,31600.0,21.7462,21.7717,21.7376,21.7376,31600.0
2014-10-07 15:50:00,25.53,25.54,25.5,25.5,61200.0,21.7376,21.7462,21.7121,21.7121,61200.0
2014-10-07 15:55:00,25.5,25.5,25.46,25.47,82400.0,21.7121,21.7121,21.678,21.6866,82400.0
2014-10-08 09:30:00,25.42,25.47,25.39,25.44,61200.0,21.644,21.6866,21.6184,21.661,61200.0
2014-10-08 09:35:00,25.44,25.51,25.44,25.5,35600.0,21.661,21.7206,21.661,21.7121,35600.0
2014-10-08 09:40:00,25.49,25.52,25.47,25.5,46800.0,21.7036,21.7291,21.6866,21.7121,46800.0
2014-10-08 09:45:00,25.49,25.5,25.47,25.5,26400.0,21.7036,21.7121,21.6866,21.7121,26400.0
2014-10-08 09:50:00,25.5,25.5,25.43,25.45,15600.0,21.7121,21.7121,21.6525,21.6695,15600.0
2014-10-08 09:55:00,25.43,25.43,25.4,25.42,5200.0,21.6525,21.6525,21.6269,21.644,5200.0
2014-10-08 10:00:00,25.43,25.44,25.37,25.4,880400.0,21.6525,21.661,21.6014,21.6269,880400.0
2014-10-08 10:05:00,25.4,25.43,25.38,25.4,65600.0,21.6269,21.6525,21.6099,21.6269,65600.0
2014-10-08 10:10:00,25.4,25.46,25.4,25.45,32800.0,21.6269,21.678,21.6269,21.6695,32800.0
2014-10-08 10:15:00,25.45,25.46,25.38,25.38,56800.0,21.6695,21.678,21.6099,21.6099,56800.0
2014-10-08 10:20:00,25.38,25.38,25.35,25.36,65600.0,21.6099,21.6099,21.5844,21.5929,65600.0
2014-10-08 10:25:00,25.36,25.42,25.35,25.41,53600.0,21.5929,21.644,21.5844,21.6355,53600.0
2014-10-08 10:30:00,25.42,25.45,25.39,25.43,35200.0,21.644,21.6695,21.6184,21.6525,35200.0
2014-10-08 10:35:00,25.44,25.45,25.38,25.39,56000.0,21.661,21.6695,21.6099,21.6184,56000.0
2014-10-08 10:40:00,25.39,25.39,25.33,25.35,58000.0,21.6184,21.6184,21.5673,21.5844,58000.0
2014-10-08 10:45:00,25.33,25.35,25.31,25.34,27200.0,21.5673,21.5844,21.5503,21.5759,27200.0
2014-10-08 10:50:00,25.33,25.34,25.29,25.3,42000.0,21.5673,21.5759,21.5333,21.5418,42000.0
2014-10-08 10:55:00,25.29,25.3,25.26,25.26,49600.0,21.5333,21.5418,21.5077,21.5077,49600.0
2014-10-08 11:00:00,25.27,25.28,25.24,25.24,120800.0,21.5163,21.5248,21.4907,21.4907,120800.0
2014-10-08 11:05:00,25.24,25.29,25.23,25.29,122000.0,21.4907,21.5333,21.4822,21.5333,122000.0
2014-10-08 11:10:00,25.29,25.32,25.29,25.3,46800.0,21.5333,21.5588,21.5333,21.5418,46800.0
2014-10-08 11:15:00,25.3,25.3,25.24,25.26,49600.0,21.5418,21.5418,21.4907,21.5077,49600.0
2014-10-08 11:20:00,25.26,25.34,25.26,25.33,59600.0,21.5077,21.5759,21.5077,21.5673,59600.0
2014-10-08 11:25:00,25.34,25.4,25.32,25.4,22400.0,21.5759,21.6269,21.5588,21.6269,22400.0
2014-10-08 11:30:00,25.37,25.41,25.36,25.38,25200.0,21.6014,21.6355,21.5929,21.6099,25200.0
2014-10-08 11:35:00,25.38,25.38,25.32,25.33,30400.0,21.6099,21.6099,21.5588,21.5673,30400.0
2014-10-08 11:40:00,25.33,25.35,25.33,25.34,8800.0,21.5673,21.5844,21.5673,21.5759,8800.0
2014-10-08 11:45:00,25.34,25.34,25.32,25.32,20400.0,21.5759,21.5759,21.5588,21.5588,20400.0
2014-10-08 11:50:00,25.32,25.35,25.31,25.35,20400.0,21.5588,21.5844,21.5503,21.5844,20400.0
2014-10-08 11:55:00,25.34,25.39,25.33,25.39,13600.0,21.5759,21.6184,21.5673,21.6184,13600.0
2014-10-08 12:00:00,25.4,25.41,25.38,25.39,24000.0,21.6269,21.6355,21.6099,21.6184,24000.0
2014-10-08 12:05:00,25.38,25.42,25.38,25.39,26000.0,21.6099,21.644,21.6099,21.6184,26000.0
2014-10-08 12:10:00,25.39,25.42,25.39,25.42,5200.0,21.6184,21.644,21.6184,21.644,5200.0
2014-10-08 12:15:00,25.42,25.43,25.41,25.41,18400.0,21.644,21.6525,21.6355,21.6355,18400.0
2014-10-08 12:20:00,25.4,25.41,25.39,25.4,86400.0,21.6269,21.6355,21.6184,21.6269,86400.0
2014-10-08 12:25:00,25.39,25.4,25.37,25.38,27600.0,21.6184,21.6269,21.6014,21.6099,27600.0
2014-10-08 12:30:00,25.37,25.37,25.36,25.37,3600.0,21.6014,21.6014,21.5929,21.6014,3600.0
2014-10-08 12:35:00,25.38,25.41,25.36,25.39,17600.0,21.6099,21.6355,21.5929,21.6184,17600.0
2014-10-08 12:40:00,25.39,25.4,25.38,25.39,10400.0,21.6184,21.6269,21.6099,21.6184,10400.0
2014-10-08 12:45:00,25.4,25.4,25.37,25.38,66000.0,21.6269,21.6269,21.6014,21.6099,66000.0
2014-10-08 12:50:00,25.39,25.4,25.35,25.35,57200.0,21.6184,21.6269,21.5844,21.5844,57200.0
2014-10-08 12:55:00,25.36,25.38,25.36,25.38,12800.0,21.5929,21.6099,21.5929,21.6099,12800.0
2014-10-08 13:00:00,25.38,25.41,25.36,25.41,8800.0,21.6099,21.6355,21.5929,21.6355,8800.0
2014-10-08 13:05:00,25.42,25.42,25.37,25.38,10800.0,21.644,21.644,21.6014,21.6099,10800.0
2014-10-08 13:10:00,25.37,25.4,25.37,25.4,2800.0,21.6014,21.6269,21.6014,21.6269,2800.0
2014-10-08 13:15:00,25.4,25.41,25.4,25.4,50800.0,21.6269,21.6355,21.6269,21.6269,50800.0
2014-10-08 13:20:00,25.39,25.41,25.39,25.39,9600.0,21.6184,21.6355,21.6184,21.6184,9600.0
2014-10-08 13:25:00,25.4,25.4,25.38,25.38,9600.0,21.6269,21.6269,21.6099,21.6099,9600.0
2014-10-08 13:30:00,25.38,25.4,25.38,25.39,4400.0,21.6099,21.6269,21.6099,21.6184,4400.0
2014-10-08 13:35:00,25.4,25.42,25.39,25.42,5600.0,21.6269,21.644,21.6184,21.644,5600.0
2014-10-08 13:40:00,25.41,25.41,25.4,25.4,4400.0,21.6355,21.6355,21.6269,21.6269,4400.0
2014-10-08 13:45:00,25.41,25.49,25.41,25.48,23200.0,21.6355,21.7036,21.6355,21.6951,23200.0
2014-10-08 13:50:00,25.48,25.5,25.48,25.5,335600.0,21.6951,21.7121,21.6951,21.7121,335600.0
2014-10-08 13:55:00,25.5,25.51,25.5,25.5,24400.0,21.7121,21.7206,21.7121,21.7121,24400.0
2014-10-08 14:00:00,25.51,25.56,25.51,25.53,81200.0,21.7206,21.7632,21.7206,21.7376,81200.0
2014-10-08 14:05:00,25.55,25.6,25.53,25.6,53200.0,21.7547,21.7972,21.7376,21.7972,53200.0
2014-10-08 14:10:00,25.61,25.64,25.6,25.61,44000.0,21.8058,21.8313,21.7972,21.8058,44000.0
2014-10-08 14:15:00,25.61,25.65,25.58,25.65,29200.0,21.8058,21.8398,21.7802,21.8398,29200.0
2014-10-08 14:20:00,25.66,25.75,25.66,25.72,116000.0,21.8483,21.925,21.8483,21.8994,116000.0
2014-10-08 14:25:00,25.72,25.75,25.71,25.72,62000.0,21.8994,21.925,21.8909,21.8994,62000.0
2014-10-08 14:30:00,25.74,25.87,25.74,25.86,44400.0,21.9164,22.0271,21.9164,22.0186,44400.0
2014-10-08 14:35:00,25.86,25.88,25.85,25.85,70000.0,22.0186,22.0356,22.0101,22.0101,70000.0
2014-10-08 14:40:00,25.85,25.86,25.82,25.86,52000.0,22.0101,22.0186,21.9846,22.0186,52000.0
2014-10-08 14:45:00,25.86,25.9,25.85,25.86,92400.0,22.0186,22.0527,22.0101,22.0186,92400.0
2014-10-08 14:50:00,25.86,25.86,25.8,25.8,21600.0,22.0186,22.0186,21.9675,21.9675,21600.0
2014-10-08 14:55:00,25.78,25.82,25.77,25.81,24400.0,21.9505,21.9846,21.942,21.976,24400.0
2014-10-08 15:00:00,25.82,25.84,25.82,25.83,71600.0,21.9846,22.0016,21.9846,21.9931,71600.0
2014-10-08 15:05:00,25.83,25.86,25.82,25.85,12400.0,21.9931,22.0186,21.9846,22.0101,12400.0
2014-10-08 15:10:00,25.85,25.85,25.83,25.84,12400.0,22.0101,22.0101,21.9931,22.0016,12400.0
2014-10-08 15:15:00,25.83,25.85,25.83,25.83,12800.0,21.9931,22.0101,21.9931,21.9931,12800.0
2014-10-08 15:20:00,25.83,25.89,25.82,25.88,25600.0,21.9931,22.0442,21.9846,22.0356,25600.0
2014-10-08 15:25:00,25.89,25.91,25.88,25.9,97200.0,22.0442,22.0612,22.0356,22.0527,97200.0
2014-10-08 15:30:00,25.89,25.89,25.86,25.88,28000.0,22.0442,22.0442,22.0186,22.0356,28000.0
2014-10-08 15:35:00,25.89,25.9,25.88,25.88,24000.0,22.0442,22.0527,22.0356,22.0356,24000.0
2014-10-08 15:40:00,25.89,25.93,25.88,25.93,27600.0,22.0442,22.0782,22.0356,22.0782,27600.0
2014-10-08 15:45:00,25.92,25.94,25.91,25.92,279600.0,22.0697,22.0867,22.0612,22.0697,279600.0
2014-10-08 15:50:00,25.92,25.93,25.92,25.92,22400.0,22.0697,22.0782,22.0697,22.0697,22400.0
2014-10-08 15:55:00,25.92,25.96,25.92,25.95,309200.0,22.0697,22.1038,22.0697,22.0952,309200.0
2014-10-09 09:30:00,25.94,25.95,25.87,25.87,107600.0,22.0867,22.0952,22.0271,22.0271,107600.0
2014-10-09 09:35:00,25.87,25.89,25.85,25.89,14000.0,22.0271,22.0442,22.0101,22.0442,14000.0
2014-10-09 09:40:00,25.88,25.88,25.82,25.85,9600.0,22.0356,22.0356,21.9846,22.0101,9600.0
2014-10-09 09:45:00,25.84,25.84,25.76,25.77,11600.0,22.0016,22.0016,21.9335,21.942,11600.0
2014-10-09 09:50:00,25.73,25.74,25.71,25.74,22800.0,21.9079,21.9164,21.8909,21.9164,22800.0
2014-10-09 09:55:00,25.7,25.71,25.67,25.71,8000.0,21.8824,21.8909,21.8568,21.8909,8000.0
2014-10-09 10:00:00,25.68,25.72,25.68,25.71,13200.0,21.8654,21.8994,21.8654,21.8909,13200.0
2014-10-09 10:05:00,25.68,25.68,25.66,25.67,6400.0,21.8654,21.8654,21.8483,21.8568,6400.0
2014-10-09 10:10:00,25.64,25.71,25.63,25.71,19600.0,21.8313,21.8909,21.8228,21.8909,19600.0
2014-10-09 10:15:00,25.71,25.75,25.71,25.72,7200.0,21.8909,21.925,21.8909,21.8994,7200.0
2014-10-09 10:20:00,25.74,25.75,25.68,25.68,5600.0,21.9164,21.925,21.8654,21.8654,5600.0
2014-10-09 10:25:00,25.69,25.72,25.69,25.71,11600.0,21.8739,21.8994,21.8739,21.8909,11600.0
2014-10-09 10:30:00,25.71,25.71,25.67,25.68,12800.0,21.8909,21.8909,21.8568,21.8654,12800.0
2014-10-09 10:35:00,25.66,25.66,25.63,25.65,9600.0,21.8483,21.8483,21.8228,21.8398,9600.0
2014-10-09 10:40:00,25.65,25.7,25.64,25.68,11200.0,21.8398,21.8824,21.8313,21.8654,11200.0
2014-10-09 10:45:00,25.69,25.71,25.68,25.71,12000.0,21.8739,21.8909,21.8654,21.8909,12000.0
2014-10-09 10:50:00,25.68,25.69,25.64,25.64,10400.0,21.8654,21.8739,21.8313,21.8313,10400.0
2014-10-09 10:55:00,25.68,25.73,25.68,25.72,6800.0,21.8654,21.9079,21.8654,21.8994,6800.0
2014-10-09 11:00:00,25.73,25.73,25.68,25.68,10400.0,21.9079,21.9079,21.8654,21.8654,10400.0
2014-10-09 11:05:00,25.69,25.75,25.69,25.74,11600.0,21.8739,21.925,21.8739,21.9164,11600.0
2014-10-09 11:10:00,25.78,25.79,25.77,25.79,8400.0,21.9505,21.959,21.942,21.959,8400.0
2014-10-09 11:15:00,25.78,25.78,25.76,25.76,22400.0,21.9505,21.9505,21.9335,21.9335,22400.0
2014-10-09 11:20:00,25.76,25.82,25.76,25.77,23200.0,21.9335,21.9846,21.9335,21.942,23200.0
2014-10-09 11:25:00,25.77,25.78,25.75,25.75,14400.0,21.942,21.9505,21.925,21.925,14400.0
2014-10-09 11:30:00,25.76,25.76,25.73,25.75,10400.0,21.9335,21.9335,21.9079,21.925,10400.0
2014-10-09 11:35:00,25.74,25.75,25.7,25.7,22400.0,21.9164,21.925,21.8824,21.8824,22400.0
2014-10-09 11:40:00,25.69,25.7,25.58,25.58,16000.0,21.8739,21.8824,21.7802,21.7802,16000.0
2014-10-09 11:45:00,25.58,25.6,25.55,25.57,20400.0,21.7802,21.7972,21.7547,21.7717,20400.0
2014-10-09 11:50:00,25.57,25.59,25.47,25.5,56000.0,21.7717,21.7887,21.6866,21.7121,56000.0
2014-10-09 11:55:00,25.5,25.51,25.47,25.49,9200.0,21.7121,21.7206,21.6866,21.7036,9200.0
2014-10-09 12:00:00,25.49,25.5,25.47,25.47,13200.0,21.7036,21.7121,21.6866,21.6866,13200.0
2014-10-09 12:05:00,25.47,25.49,25.45,25.45,18400.0,21.6866,21.7036,21.6695,21.6695,18400.0
2014-10-09 12:10:00,25.46,25.48,25.43,25.46,10800.0,21.678,21.6951,21.6525,21.678,10800.0
2014-10-09 12:15:00,25.45,25.46,25.41,25.45,12800.0,21.6695,21.678,21.6355,21.6695,12800.0
2014-10-09 12:20:00,25.43,25.44,25.42,25.43,61200.0,21.6525,21.661,21.644,21.6525,61200.0
2014-10-09 12:25:00,25.43,25.43,25.38,25.39,17200.0,21.6525,21.6525,21.6099,21.6184,17200.0
2014-10-09 12:30:00,25.38,25.4,25.36,25.39,12800.0,21.6099,21.6269,21.5929,21.6184,12800.0
2014-10-09 12:35:00,25.4,25.43,25.39,25.42,163200.0,21.6269,21.6525,21.6184,21.644,163200.0
2014-10-09 12:40:00,25.39,25.44,25.39,25.43,50000.0,21.6184,21.661,21.6184,21.6525,50000.0
2014-10-09 12:45:00,25.43,25.47,25.43,25.47,6400.0,21.6525,21.6866,21.6525,21.6866,6400.0
2014-10-09 12:50:00,25.46,25.48,25.46,25.46,4800.0,21.678,21.6951,21.678,21.678,4800.0
2014-10-09 12:55:00,25.46,25.47,25.44,25.47,10000.0,21.678,21.6866,21.661,21.6866,10000.0
2014-10-09 13:00:00,25.45,25.45,25.42,25.42,7600.0,21.6695,21.6695,21.644,21.644,7600.0
2014-10-09 13:05:00,25.45,25.45,25.4,25.41,9200.0,21.6695,21.6695,21.6269,21.6355,9200.0
2014-10-09 13:10:00,25.42,25.42,25.39,25.42,14800.0,21.644,21.644,21.6184,21.644,14800.0
2014-10-09 13:15:00,25.41,25.48,25.41,25.45,16000.0,21.6355,21.6951,21.6355,21.6695,16000.0
2014-10-09 13:20:00,25.47,25.56,25.47,25.56,73600.0,21.6866,21.7632,21.6866,21.7632,73600.0
2014-10-09 13:25:00,25.55,25.55,25.51,25.51,9200.0,21.7547,21.7547,21.7206,21.7206,9200.0
2014-10-09 13:30:00,25.51,25.55,25.5,25.55,12800.0,21.7206,21.7547,21.7121,21.7547,12800.0
2014-10-09 13:35:00,25.55,25.6,25.55,25.58,18400.0,21.7547,21.7972,21.7547,21.7802,18400.0
2014-10-09 13:40:00,25.59,25.59,25.55,25.55,4400.0,21.7887,21.7887,21.7547,21.7547,4400.0
2014-10-09 13:45:00,25.57,25.59,25.54,25.54,20000.0,21.7717,21.7887,21.7462,21.7462,20000.0
2014-10-09 13:50:00,25.57,25.57,25.49,25.52,14400.0,21.7717,21.7717,21.7036,21.7291,14400.0
2014-10-09 13:55:00,25.52,25.55,25.5,25.53,12000.0,21.7291,21.7547,21.7121,21.7376,12000.0
2014-10-09 14:00:00,25.53,25.53,25.48,25.48,9200.0,21.7376,21.7376,21.6951,21.6951,9200.0
2014-10-09 14:05:00,25.49,25.49,25.46,25.48,10000.0,21.7036,21.7036,21.678,21.6951,10000.0
2014-10-09 14:10:00,25.48,25.49,25.45,25.45,6800.0,21.6951,21.7036,21.6695,21.6695,6800.0
2014-10-09 14:15:00,25.45,25.49,25.44,25.45,18400.0,21.6695,21.7036,21.661,21.6695,18400.0
2014-10-09 14:20:00,25.45,25.45,25.43,25.43,8400.0,21.6695,21.6695,21.6525,21.6525,8400.0
2014-10-09 14:25:00,25.45,25.46,25.43,25.44,14000.0,21.6695,21.678,21.6525,21.661,14000.0
2014-10-09 14:30:00,25.43,25.43,25.4,25.42,11600.0,21.6525,21.6525,21.6269,21.644,11600.0
2014-10-09 14:35:00,25.45,25.5,25.45,25.47,24000.0,21.6695,21.7121,21.6695,21.6866,24000.0
2014-10-09 14:40:00,25.47,25.5,25.46,25.49,17600.0,21.6866,21.7121,21.678,21.7036,17600.0
2014-10-09 14:45:00,25.49,25.49,25.44,25.47,22800.0,21.7036,21.7036,21.661,21.6866,22800.0
2014-10-09 14:50:00,25.46,25.5,25.46,25.48,14800.0,21.678,21.7121,21.678,21.6951,14800.0
2014-10-09 14:55:00,25.45,25.45,25.43,25.43,15600.0,21.6695,21.6695,21.6525,21.6525,15600.0
2014-10-09 15:00:00,25.42,25.45,25.41,25.44,16000.0,21.644,21.6695,21.6355,21.661,16000.0
2014-10-09 15:05:00,25.45,25.45,25.39,25.4,11600.0,21.6695,21.6695,21.6184,21.6269,11600.0
2014-10-09 15:10:00,25.4,25.47,25.4,25.45,17200.0,21.6269,21.6866,21.6269,21.6695,17200.0
2014-10-09 15:15:00,25.43,25.49,25.43,25.46,33200.0,21.6525,21.7036,21.6525,21.678,33200.0
2014-10-09 15:20:00,25.47,25.47,25.43,25.45,15600.0,21.6866,21.6866,21.6525,21.6695,15600.0
2014-10-09 15:25:00,25.45,25.49,25.44,25.47,30400.0,21.6695,21.7036,21.661,21.6866,30400.0
2014-10-09 15:30:00,25.48,25.5,25.46,25.5,20800.0,21.6951,21.7121,21.678,21.7121,20800.0
2014-10-09 15:35:00,25.51,25.53,25.47,25.49,12000.0,21.7206,21.7376,21.6866,21.7036,12000.0
2014-10-09 15:40:00,25.48,25.48,25.44,25.44,14800.0,21.6951,21.6951,21.661,21.661,14800.0
2014-10-09 15:45:00,25.43,25.43,25.39,25.39,14800.0,21.6525,21.6525,21.6184,21.6184,14800.0
2014-10-09 15:50:00,25.4,25.4,25.37,25.38,64000.0,21.6269,21.6269,21.6014,21.6099,64000.0
2014-10-09 15:55:00,25.38,25.41,25.34,25.35,120800.0,21.6099,21.6355,21.5759,21.5844,120800.0
2014-10-10 09:30:00,25.29,25.31,25.24,25.25,94800.0,21.5333,21.5503,21.4907,21.4992,94800.0
2014-10-10 09:35:00,25.25,25.47,25.23,25.47,94400.0,21.4992,21.6866,21.4822,21.6866,94400.0
2014-10-10 09:40:00,25.5,25.51,25.45,25.51,57600.0,21.7121,21.7206,21.6695,21.7206,57600.0
2014-10-10 09:45:00,25.5,25.5,25.43,25.44,56400.0,21.7121,21.7121,21.6525,21.661,56400.0
2014-10-10 09:50:00,25.42,25.46,25.34,25.34,64800.0,21.644,21.678,21.5759,21.5759,64800.0
2014-10-10 09:55:00,25.36,25.46,25.35,25.42,30000.0,21.5929,21.678,21.5844,21.644,30000.0
2014-10-10 10:00:00,25.41,25.44,25.35,25.36,51200.0,21.6355,21.661,21.5844,21.5929,51200.0
2014-10-10 10:05:00,25.34,25.34,25.3,25.3,20800.0,21.5759,21.5759,21.5418,21.5418,20800.0
2014-10-10 10:10:00,25.29,25.34,25.25,25.26,55200.0,21.5333,21.5759,21.4992,21.5077,55200.0
2014-10-10 10:15:00,25.28,25.33,25.25,25.26,214800.0,21.5248,21.5673,21.4992,21.5077,214800.0
2014-10-10 10:20:00,25.25,25.25,25.18,25.18,148400.0,21.4992,21.4992,21.4396,21.4396,148400.0
2014-10-10 10:25:00,25.19,25.19,25.12,25.12,459600.0,21.4481,21.4481,21.3885,21.3885,459600.0
2014-10-10 10:30:00,25.11,25.18,25.11,25.17,212000.0,21.38,21.4396,21.38,21.4311,212000.0
2014-10-10 10:35:00,25.17,25.21,25.15,25.17,88800.0,21.4311,21.4652,21.4141,21.4311,88800.0
2014-10-10 10:40:00,25.18,25.21,25.11,25.21,44800.0,21.4396,21.4652,21.38,21.4652,44800.0
2014-10-10 10:45:00,25.21,25.24,25.14,25.23,206800.0,21.4652,21.4907,21.4056,21.4822,206800.0
2014-10-10 10:50:00,25.23,25.27,25.19,25.22,252800.0,21.4822,21.5163,21.4481,21.4737,252800.0
2014-10-10 10:55:00,25.22,25.25,25.18,25.18,84800.0,21.4737,21.4992,21.4396,21.4396,84800.0
2014-10-10 11:00:00,25.21,25.27,25.2,25.26,22400.0,21.4652,21.5163,21.4567,21.5077,22400.0
2014-10-10 11:05:00,25.26,25.28,25.21,25.25,359200.0,21.5077,21.5248,21.4652,21.4992,359200.0
2014-10-10 11:10:00,25.24,25.25,25.21,25.24,45200.0,21.4907,21.4992,21.4652,21.4907,45200.0
2014-10-10 11:15:00,25.22,25.22,25.12,25.16,382000.0,21.4737,21.4737,21.3885,21.4226,382000.0
2014-10-10 11:20:00,25.17,25.19,25.13,25.18,54000.0,21.4311,21.4481,21.3971,21.4396,54000.0
2014-10-10 11:25:00,25.19,25.24,25.17,25.24,27200.0,21.4481,21.4907,21.4311,21.4907,27200.0
2014-10-10 11:30:00,25.21,25.26,25.2,25.25,25200.0,21.4652,21.5077,21.4567,21.4992,25200.0
2014-10-10 11:35:00,25.26,25.28,25.24,25.26,16800.0,21.5077,21.5248,21.4907,21.5077,16800.0
2014-10-10 11:40:00,25.22,25.25,25.21,25.25,14400.0,21.4737,21.4992,21.4652,21.4992,14400.0
2014-10-10 11:45:00,25.24,25.32,25.23,25.3,26400.0,21.4907,21.5588,21.4822,21.5418,26400.0
2014-10-10 11:50:00,25.32,25.35,25.32,25.32,16800.0,21.5588,21.5844,21.5588,21.5588,16800.0
2014-10-10 11:55:00,25.31,25.33,25.31,25.31,6800.0,21.5503,21.5673,21.5503,21.5503,6800.0
2014-10-10 12:00:00,25.31,25.41,25.3,25.41,28400.0,21.5503,21.6355,21.5418,21.6355,28400.0
2014-10-10 12:05:00,25.41,25.45,25.38,25.45,27600.0,21.6355,21.6695,21.6099,21.6695,27600.0
2014-10-10 12:10:00,25.41,25.51,25.41,25.51,32400.0,21.6355,21.7206,21.6355,21.7206,32400.0
2014-10-10 12:15:00,25.52,25.52,25.44,25.45,12400.0,21.7291,21.7291,21.661,21.6695,12400.0
2014-10-10 12:20:00,25.44,25.48,25.41,25.47,18400.0,21.661,21.6951,21.6355,21.6866,18400.0
2014-10-10 12:25:00,25.48,25.5,25.46,25.46,12000.0,21.6951,21.7121,21.678,21.678,12000.0
2014-10-10 12:30:00,25.46,25.55,25.46,25.5,29600.0,21.678,21.7547,21.678,21.7121,29600.0
2014-10-10 12:35:00,25.52,25.52,25.44,25.44,16800.0,21.7291,21.7291,21.661,21.661,16800.0
2014-10-10 12:40:00,25.43,25.47,25.43,25.45,39200.0,21.6525,21.6866,21.6525,21.6695,39200.0
2014-10-10 12:45:00,25.46,25.46,25.43,25.45,38400.0,21.678,21.678,21.6525,21.6695,38400.0
2014-10-10 12:50:00,25.46,25.47,25.38,25.4,75200.0,21.678,21.6866,21.6099,21.6269,75200.0
2014-10-10 12:55:00,25.41,25.43,25.37,25.38,100400.0,21.6355,21.6525,21.6014,21.6099,100400.0
2014-10-10 13:00:00,25.38,25.42,25.36,25.36,100800.0,21.6099,21.644,21.5929,21.5929,100800.0
2014-10-10 13:05:00,25.36,25.37,25.33,25.37,115200.0,21.5929,21.6014,21.5673,21.6014,115200.0
2014-10-10 13:10:00,25.37,25.38,25.34,25.34,110000.0,21.6014,21.6099,21.5759,21.5759,110000.0
2014-10-10 13:15:00,25.34,25.34,25.3,25.3,30000.0,21.5759,21.5759,21.5418,21.5418,30000.0
2014-10-10 13:20:00,25.31,25.32,25.29,25.32,31200.0,21.5503,21.5588,21.5333,21.5588,31200.0
2014-10-10 13:25:00,25.31,25.33,25.28,25.29,100400.0,21.5503,21.5673,21.5248,21.5333,100400.0
2014-10-10 13:30:00,25.3,25.34,25.3,25.3,82400.0,21.5418,21.5759,21.5418,21.5418,82400.0
2014-10-10 13:35:00,25.3,25.39,25.3,25.39,70400.0,21.5418,21.6184,21.5418,21.6184,70400.0
2014-10-10 13:40:00,25.38,25.4,25.35,25.38,64800.0,21.6099,21.6269,21.5844,21.6099,64800.0
2014-10-10 13:45:00,25.38,25.39,25.32,25.36,15600.0,21.6099,21.6184,21.5588,21.5929,15600.0
2014-10-10 13:50:00,25.38,25.38,25.35,25.36,12400.0,21.6099,21.6099,21.5844,21.5929,12400.0
2014-10-10 13:55:00,25.36,25.39,25.35,25.36,19200.0,21.5929,21.6184,21.5844,21.5929,19200.0
2014-10-10 14:00:00,25.37,25.4,25.35,25.35,16800.0,21.6014,21.6269,21.5844,21.5844,16800.0
2014-10-10 14:05:00,25.35,25.39,25.34,25.35,20800.0,21.5844,21.6184,21.5759,21.5844,20800.0
2014-10-10 14:10:00,25.36,25.37,25.33,25.34,10400.0,21.5929,21.6014,21.5673,21.5759,10400.0
2014-10-10 14:15:00,25.34,25.37,25.31,25.32,17600.0,21.5759,21.6014,21.5503,21.5588,17600.0
2014-10-10 14:20:00,25.33,25.34,25.33,25.34,9200.0,21.5673,21.5759,21.5673,21.5759,9200.0
2014-10-10 14:25:00,25.34,25.35,25.32,25.32,18400.0,21.5759,21.5844,21.5588,21.5588,18400.0
2014-10-10 14:30:00,25.33,25.33,25.3,25.3,13200.0,21.5673,21.5673,21.5418,21.5418,13200.0
2014-10-10 14:35:00,25.29,25.3,25.27,25.28,10800.0,21.5333,21.5418,21.5163,21.5248,10800.0
2014-10-10 14:40:00,25.28,25.3,25.25,25.29,7600.0,21.5248,21.5418,21.4992,21.5333,7600.0
2014-10-10 14:45:00,25.3,25.3,25.25,25.28,20000.0,21.5418,21.5418,21.4992,21.5248,20000.0
2014-10-10 14:50:00,25.28,25.28,25.26,25.27,22000.0,21.5248,21.5248,21.5077,21.5163,22000.0
2014-10-10 14:55:00,25.25,25.27,25.25,25.25,16000.0,21.4992,21.5163,21.4992,21.4992,16000.0
2014-10-10 15:00:00,25.25,25.26,25.23,25.23,20000.0,21.4992,21.5077,21.4822,21.4822,20000.0
2014-10-10 15:05:00,25.24,25.24,25.19,25.2,77600.0,21.4907,21.4907,21.4481,21.4567,77600.0
2014-10-10 15:10:00,25.21,25.23,25.19,25.2,14000.0,21.4652,21.4822,21.4481,21.4567,14000.0
2014-10-10 15:15:00,25.19,25.19,25.16,25.18,27600.0,21.4481,21.4481,21.4226,21.4396,27600.0
2014-10-10 15:20:00,25.18,25.2,25.17,25.2,14400.0,21.4396,21.4567,21.4311,21.4567,14400.0
2014-10-10 15:25:00,25.2,25.2,25.16,25.18,43600.0,21.4567,21.4567,21.4226,21.4396,43600.0
2014-10-10 15:30:00,25.2,25.2,25.15,25.15,26000.0,21.4567,21.4567,21.4141,21.4141,26000.0
2014-10-10 15:35:00,25.16,25.18,25.16,25.16,54400.0,21.4226,21.4396,21.4226,21.4226,54400.0
2014-10-10 15:40:00,25.16,25.17,25.14,25.14,46800.0,21.4226,21.4311,21.4056,21.4056,46800.0
2014-10-10 15:45:00,25.13,25.15,25.1,25.11,137600.0,21.3971,21.4141,21.3715,21.38,137600.0
2014-10-10 15:50:00,25.11,25.11,25.05,25.07,181200.0,21.38,21.38,21.3289,21.346,181200.0
2014-10-10 15:55:00,25.07,25.09,25.07,25.09,133200.0,21.346,21.363,21.346,21.363,133200.0
2014-10-13 09:30:00,25.12,25.19,25.06,25.17,137600.0,21.3885,21.4481,21.3375,21.4311,137600.0
2014-10-13 09:35:00,25.16,25.24,25.13,25.21,64800.0,21.4226,21.4907,21.3971,21.4652,64800.0
2014-10-13 09:40:00,25.21,25.22,25.09,25.1,47200.0,21.4652,21.4737,21.363,21.3715,47200.0
2014-10-13 09:45:00,25.08,25.11,25.05,25.05,110400.0,21.3545,21.38,21.3289,21.3289,110400.0
2014-10-13 09:50:00,25.05,25.05,24.98,25.04,393200.0,21.3289,21.3289,21.2693,21.3204,393200.0
2014-10-13 09:55:00,25.03,25.14,25.0,25.11,58400.0,21.3119,21.4056,21.2864,21.38,58400.0
2014-10-13 10:00:00,25.12,25.21,25.12,25.2,57600.0,21.3885,21.4652,21.3885,21.4567,57600.0
2014-10-13 10:05:00,25.19,25.21,25.11,25.13,83200.0,21.4481,21.4652,21.38,21.3971,83200.0
2014-10-13 10:10:00,25.13,25.17,25.12,25.14,52400.0,21.3971,21.4311,21.3885,21.4056,52400.0
2014-10-13 10:15:00,25.14,25.14,25.09,25.11,70400.0,21.4056,21.4056,21.363,21.38,70400.0
2014-10-13 10:20:00,25.11,25.16,25.11,25.11,43600.0,21.38,21.4226,21.38,21.38,43600.0
2014-10-13 10:25:00,25.1,25.1,25.01,25.02,85600.0,21.3715,21.3715,21.2949,21.3034,85600.0
2014-10-13 10:30:00,25.0,25.08,24.99,25.03,104000.0,21.2864,21.3545,21.2779,21.3119,104000.0
2014-10-13 10:35:00,25.01,25.06,25.0,25.06,156800.0,21.2949,21.3375,21.2864,21.3375,156800.0
2014-10-13 10:40:00,25.06,25.06,24.93,24.94,92000.0,21.3375,21.3375,21.2268,21.2353,92000.0
2014-10-13 10:45:00,24.94,25.07,24.94,25.0,66800.0,21.2353,21.346,21.2353,21.2864,66800.0
2014-10-13 10:50:00,25.0,25.11,25.0,25.11,74000.0,21.2864,21.38,21.2864,21.38,74000.0
2014-10-13 10:55:00,25.12,25.14,25.08,25.13,43200.0,21.3885,21.4056,21.3545,21.3971,43200.0
2014-10-13 11:00:00,25.13,25.23,25.13,25.23,54800.0,21.3971,21.4822,21.3971,21.4822,54800.0
2014-10-13 11:05:00,25.23,25.24,25.2,25.21,51200.0,21.4822,21.4907,21.4567,21.4652,51200.0
2014-10-13 11:10:00,25.21,25.21,25.16,25.2,50000.0,21.4652,21.4652,21.4226,21.4567,50000.0
2014-10-13 11:15:00,25.2,25.21,25.11,25.11,68400.0,21.4567,21.4652,21.38,21.38,68400.0
2014-10-13 11:20:00,25.1,25.16,25.1,25.16,33600.0,21.3715,21.4226,21.3715,21.4226,33600.0
2014-10-13 11:25:00,25.17,25.18,25.14,25.15,36000.0,21.4311,21.4396,21.4056,21.4141,36000.0
2014-10-13 11:30:00,25.14,25.23,25.14,25.21,42400.0,21.4056,21.4822,21.4056,21.4652,42400.0
2014-10-13 11:35:00,25.21,25.21,25.14,25.15,66400.0,21.4652,21.4652,21.4056,21.4141,66400.0
2014-10-13 11:40:00,25.15,25.2,25.15,25.19,310000.0,21.4141,21.4567,21.4141,21.4481,310000.0
2014-10-13 11:45:00,25.19,25.27,25.19,25.26,48000.0,21.4481,21.5163,21.4481,21.5077,48000.0
2014-10-13 11:50:00,25.27,25.29,25.23,25.23,19200.0,21.5163,21.5333,21.4822,21.4822,19200.0
2014-10-13 11:55:00,25.23,25.24,25.21,25.22,82000.0,21.4822,21.4907,21.4652,21.4737,82000.0
2014-10-13 12:00:00,25.23,25.25,25.2,25.25,22400.0,21.4822,21.4992,21.4567,21.4992,22400.0
2014-10-13 12:05:00,25.24,25.24,25.18,25.2,20400.0,21.4907,21.4907,21.4396,21.4567,20400.0
2014-10-13 12:10:00,25.2,25.23,25.18,25.21,243200.0,21.4567,21.4822,21.4396,21.4652,243200.0
2014-10-13 12:15:00,25.2,25.25,25.18,25.23,35600.0,21.4567,21.4992,21.4396,21.4822,35600.0
2014-10-13 12:20:00,25.23,25.27,25.22,25.25,21600.0,21.4822,21.5163,21.4737,21.4992,21600.0
2014-10-13 12:25:00,25.26,25.32,25.25,25.31,18800.0,21.5077,21.5588,21.4992,21.5503,18800.0
2014-10-13 12:30:00,25.33,25.34,25.33,25.34,36000.0,21.5673,21.5759,21.5673,21.5759,36000.0
2014-10-13 12:35:00,25.34,25.38,25.34,25.36,51600.0,21.5759,21.6099,21.5759,21.5929,51600.0
2014-10-13 12:40:00,25.37,25.41,25.36,25.38,46000.0,21.6014,21.6355,21.5929,21.6099,46000.0
2014-10-13 12:45:00,25.37,25.38,25.33,25.34,18400.0,21.6014,21.6099,21.5673,21.5759,18400.0
2014-10-13 12:50:00,25.34,25.39,25.33,25.39,14000.0,21.5759,21.6184,21.5673,21.6184,14000.0
2014-10-13 12:55:00,25.38,25.38,25.35,25.36,22000.0,21.6099,21.6099,21.5844,21.5929,22000.0
2014-10-13 13:00:00,25.36,25.4,25.36,25.4,42400.0,21.5929,21.6269,21.5929,21.6269,42400.0
2014-10-13 13:05:00,25.4,25.41,25.37,25.4,16400.0,21.6269,21.6355,21.6014,21.6269,16400.0
2014-10-13 13:10:00,25.39,25.39,25.33,25.36,40800.0,21.6184,21.6184,21.5673,21.5929,40800.0
2014-10-13 13:15:00,25.36,25.36,25.31,25.32,34000.0,21.5929,21.5929,21.5503,21.5588,34000.0
2014-10-13 13:20:00,25.32,25.36,25.31,25.33,21200.0,21.5588,21.5929,21.5503,21.5673,21200.0
2014-10-13 13:25:00,25.33,25.38,25.31,25.38,92400.0,21.5673,21.6099,21.5503,21.6099,92400.0
2014-10-13 13:30:00,25.37,25.38,25.36,25.37,18000.0,21.6014,21.6099,21.5929,21.6014,18000.0
2014-10-13 13:35:00,25.37,25.4,25.37,25.37,24800.0,21.6014,21.6269,21.6014,21.6014,24800.0
2014-10-13 13:40:00,25.38,25.38,25.34,25.34,64400.0,21.6099,21.6099,21.5759,21.5759,64400.0
2014-10-13 13:45:00,25.34,25.37,25.31,25.32,60000.0,21.5759,21.6014,21.5503,21.5588,60000.0
2014-10-13 13:50:00,25.32,25.35,25.29,25.32,22800.0,21.5588,21.5844,21.5333,21.5588,22800.0
2014-10-13 13:55:00,25.32,25.32,25.25,25.27,25200.0,21.5588,21.5588,21.4992,21.5163,25200.0
2014-10-13 14:00:00,25.25,25.27,25.21,25.23,24000.0,21.4992,21.5163,21.4652,21.4822,24000.0
2014-10-13 14:05:00,25.24,25.3,25.24,25.3,75200.0,21.4907,21.5418,21.4907,21.5418,75200.0
2014-10-13 14:10:00,25.29,25.29,25.26,25.27,18000.0,21.5333,21.5333,21.5077,21.5163,18000.0
2014-10-13 14:15:00,25.27,25.28,25.25,25.27,22000.0,21.5163,21.5248,21.4992,21.5163,22000.0
2014-10-13 14:20:00,25.27,25.3,25.27,25.28,24400.0,21.5163,21.5418,21.5163,21.5248,24400.0
2014-10-13 14:25:00,25.28,25.32,25.28,25.32,25200.0,21.5248,21.5588,21.5248,21.5588,25200.0
2014-10-13 14:30:00,25.32,25.32,25.27,25.27,18400.0,21.5588,21.5588,21.5163,21.5163,18400.0
2014-10-13 14:35:00,25.29,25.3,25.23,25.25,23600.0,21.5333,21.5418,21.4822,21.4992,23600.0
2014-10-13 14:40:00,25.25,25.26,25.21,25.23,16400.0,21.4992,21.5077,21.4652,21.4822,16400.0
2014-10-13 14:45:00,25.22,25.23,25.21,25.21,34800.0,21.4737,21.4822,21.4652,21.4652,34800.0
2014-10-13 14:50:00,25.2,25.25,25.19,25.21,25600.0,21.4567,21.4992,21.4481,21.4652,25600.0
2014-10-13 14:55:00,25.21,25.22,25.16,25.18,47200.0,21.4652,21.4737,21.4226,21.4396,47200.0
2014-10-13 15:00:00,25.18,25.21,25.18,25.18,28000.0,21.4396,21.4652,21.4396,21.4396,28000.0
2014-10-13 15:05:00,25.18,25.2,25.17,25.18,15200.0,21.4396,21.4567,21.4311,21.4396,15200.0
2014-10-13 15:10:00,25.17,25.18,25.16,25.18,22000.0,21.4311,21.4396,21.4226,21.4396,22000.0
2014-10-13 15:15:00,25.18,25.18,25.14,25.14,39200.0,21.4396,21.4396,21.4056,21.4056,39200.0
2014-10-13 15:20:00,25.14,25.15,25.11,25.13,26400.0,21.4056,21.4141,21.38,21.3971,26400.0
2014-10-13 15:25:00,25.14,25.16,25.13,25.14,49600.0,21.4056,21.4226,21.3971,21.4056,49600.0
2014-10-13 15:30:00,25.13,25.13,25.03,25.06,115200.0,21.3971,21.3971,21.3119,21.3375,115200.0
2014-10-13 15:35:00,25.08,25.08,25.03,25.03,42400.0,21.3545,21.3545,21.3119,21.3119,42400.0
2014-10-13 15:40:00,25.05,25.08,25.03,25.03,39600.0,21.3289,21.3545,21.3119,21.3119,39600.0
2014-10-13 15:45:00,25.02,25.03,24.99,25.01,32000.0,21.3034,21.3119,21.2779,21.2949,32000.0
2014-10-13 15:50:00,25.0,25.04,24.99,25.0,44400.0,21.2864,21.3204,21.2779,21.2864,44400.0
2014-10-13 15:55:00,25.0,25.03,25.0,25.03,68400.0,21.2864,21.3119,21.2864,21.3119,68400.0
2014-10-14 09:30:00,25.25,25.31,25.16,25.31,58000.0,21.4992,21.5503,21.4226,21.5503,58000.0
2014-10-14 09:35:00,25.3,25.42,25.3,25.4,181600.0,21.5418,21.644,21.5418,21.6269,181600.0
2014-10-14 09:40:00,25.38,25.42,25.33,25.38,215600.0,21.6099,21.644,21.5673,21.6099,215600.0
2014-10-14 09:45:00,25.4,25.41,25.32,25.32,47200.0,21.6269,21.6355,21.5588,21.5588,47200.0
2014-10-14 09:50:00,25.32,25.34,25.3,25.32,93600.0,21.5588,21.5759,21.5418,21.5588,93600.0
2014-10-14 09:55:00,25.31,25.32,25.24,25.26,18800.0,21.5503,21.5588,21.4907,21.5077,18800.0
2014-10-14 10:00:00,25.26,25.4,25.25,25.4,92400.0,21.5077,21.6269,21.4992,21.6269,92400.0
2014-10-14 10:05:00,25.38,25.39,25.3,25.38,54800.0,21.6099,21.6184,21.5418,21.6099,54800.0
2014-10-14 10:10:00,25.39,25.45,25.36,25.43,37200.0,21.6184,21.6695,21.5929,21.6525,37200.0
2014-10-14 10:15:00,25.43,25.43,25.31,25.32,31200.0,21.6525,21.6525,21.5503,21.5588,31200.0
2014-10-14 10:20:00,25.33,25.39,25.31,25.31,32800.0,21.5673,21.6184,21.5503,21.5503,32800.0
2014-10-14 10:25:00,25.31,25.39,25.31,25.36,45200.0,21.5503,21.6184,21.5503,21.5929,45200.0
2014-10-14 10:30:00,25.37,25.38,25.29,25.33,52400.0,21.6014,21.6099,21.5333,21.5673,52400.0
2014-10-14 10:35:00,25.36,25.4,25.36,25.39,47200.0,21.5929,21.6269,21.5929,21.6184,47200.0
2014-10-14 10:40:00,25.39,25.41,25.35,25.37,34400.0,21.6184,21.6355,21.5844,21.6014,34400.0
2014-10-14 10:45:00,25.38,25.43,25.35,25.42,21200.0,21.6099,21.6525,21.5844,21.644,21200.0
2014-10-14 10:50:00,25.44,25.49,25.43,25.47,16400.0,21.661,21.7036,21.6525,21.6866,16400.0
2014-10-14 10:55:00,25.47,25.49,25.39,25.4,31200.0,21.6866,21.7036,21.6184,21.6269,31200.0
2014-10-14 11:00:00,25.41,25.45,25.39,25.42,132000.0,21.6355,21.6695,21.6184,21.644,132000.0
2014-10-14 11:05:00,25.41,25.45,25.39,25.43,17200.0,21.6355,21.6695,21.6184,21.6525,17200.0
2014-10-14 11:10:00,25.45,25.48,25.44,25.47,21600.0,21.6695,21.6951,21.661,21.6866,21600.0
2014-10-14 11:15:00,25.48,25.53,25.48,25.51,23600.0,21.6951,21.7376,21.6951,21.7206,23600.0
2014-10-14 11:20:00,25.5,25.5,25.46,25.48,30400.0,21.7121,21.7121,21.678,21.6951,30400.0
2014-10-14 11:25:00,25.49,25.51,25.45,25.45,81200.0,21.7036,21.7206,21.6695,21.6695,81200.0
2014-10-14 11:30:00,25.45,25.49,25.44,25.48,142400.0,21.6695,21.7036,21.661,21.6951,142400.0
2014-10-14 11:35:00,25.48,25.56,25.47,25.55,414800.0,21.6951,21.7632,21.6866,21.7547,414800.0
2014-10-14 11:40:00,25.55,25.61,25.55,25.61,118400.0,21.7547,21.8058,21.7547,21.8058,118400.0
2014-10-14 11:45:00,25.61,25.62,25.56,25.57,41200.0,21.8058,21.8143,21.7632,21.7717,41200.0
2014-10-14 11:50:00,25.57,25.58,25.54,25.56,116400.0,21.7717,21.7802,21.7462,21.7632,116400.0
2014-10-14 11:55:00,25.56,25.59,25.52,25.56,132000.0,21.7632,21.7887,21.7291,21.7632,132000.0
2014-10-14 12:00:00,25.56,25.61,25.55,25.61,82800.0,21.7632,21.8058,21.7547,21.8058,82800.0
2014-10-14 12:05:00,25.6,25.66,25.6,25.64,395600.0,21.7972,21.8483,21.7972,21.8313,395600.0
2014-10-14 12:10:00,25.62,25.63,25.58,25.61,30800.0,21.8143,21.8228,21.7802,21.8058,30800.0
2014-10-14 12:15:00,25.63,25.64,25.59,25.59,32000.0,21.8228,21.8313,21.7887,21.7887,32000.0
2014-10-14 12:20:00,25.6,25.61,25.56,25.57,21200.0,21.7972,21.8058,21.7632,21.7717,21200.0
2014-10-14 12:25:00,25.57,25.57,25.53,25.53,14800.0,21.7717,21.7717,21.7376,21.7376,14800.0
2014-10-14 12:30:00,25.52,25.53,25.48,25.48,31600.0,21.7291,21.7376,21.6951,21.6951,31600.0
2014-10-14 12:35:00,25.48,25.48,25.44,25.45,446800.0,21.6951,21.6951,21.661,21.6695,446800.0
2014-10-14 12:40:00,25.45,25.48,25.41,25.47,25600.0,21.6695,21.6951,21.6355,21.6866,25600.0
2014-10-14 12:45:00,25.48,25.52,25.44,25.52,43200.0,21.6951,21.7291,21.661,21.7291,43200.0
2014-10-14 12:50:00,25.5,25.52,25.48,25.48,128800.0,21.7121,21.7291,21.6951,21.6951,128800.0
2014-10-14 12:55:00,25.49,25.5,25.47,25.48,53600.0,21.7036,21.7121,21.6866,21.6951,53600.0
2014-10-14 13:00:00,25.49,25.5,25.46,25.5,42800.0,21.7036,21.7121,21.678,21.7121,42800.0
2014-10-14 13:05:00,25.49,25.51,25.49,25.49,14800.0,21.7036,21.7206,21.7036,21.7036,14800.0
2014-10-14 13:10:00,25.48,25.53,25.47,25.52,36000.0,21.6951,21.7376,21.6866,21.7291,36000.0
2014-10-14 13:15:00,25.53,25.56,25.53,25.53,17200.0,21.7376,21.7632,21.7376,21.7376,17200.0
2014-10-14 13:20:00,25.52,25.52,25.43,25.45,33200.0,21.7291,21.7291,21.6525,21.6695,33200.0
2014-10-14 13:25:00,25.45,25.49,25.44,25.46,24000.0,21.6695,21.7036,21.661,21.678,24000.0
2014-10-14 13:30:00,25.45,25.5,25.45,25.5,20800.0,21.6695,21.7121,21.6695,21.7121,20800.0
2014-10-14 13:35:00,25.49,25.49,25.42,25.45,88800.0,21.7036,21.7036,21.644,21.6695,88800.0
2014-10-14 13:40:00,25.46,25.46,25.4,25.4,50400.0,21.678,21.678,21.6269,21.6269,50400.0
2014-10-14 13:45:00,25.4,25.42,25.36,25.41,24800.0,21.6269,21.644,21.5929,21.6355,24800.0
2014-10-14 13:50:00,25.43,25.43,25.38,25.4,27200.0,21.6525,21.6525,21.6099,21.6269,27200.0
2014-10-14 13:55:00,25.4,25.46,25.39,25.45,32800.0,21.6269,21.678,21.6184,21.6695,32800.0
2014-10-14 14:00:00,25.45,25.47,25.43,25.43,21200.0,21.6695,21.6866,21.6525,21.6525,21200.0
2014-10-14 14:05:00,25.43,25.44,25.4,25.41,20400.0,21.6525,21.661,21.6269,21.6355,20400.0
2014-10-14 14:10:00,25.42,25.47,25.42,25.45,21600.0,21.644,21.6866,21.644,21.6695,21600.0
2014-10-14 14:15:00,25.45,25.46,25.41,25.42,32000.0,21.6695,21.678,21.6355,21.644,32000.0
2014-10-14 14:20:00,25.43,25.43,25.33,25.34,37200.0,21.6525,21.6525,21.5673,21.5759,37200.0
2014-10-14 14:25:00,25.34,25.37,25.34,25.36,70000.0,21.5759,21.6014,21.5759,21.5929,70000.0
2014-10-14 14:30:00,25.36,25.4,25.32,25.32,46400.0,21.5929,21.6269,21.5588,21.5588,46400.0
2014-10-14 14:35:00,25.33,25.38,25.32,25.37,46800.0,21.5673,21.6099,21.5588,21.6014,46800.0
2014-10-14 14:40:00,25.38,25.4,25.36,25.4,82800.0,21.6099,21.6269,21.5929,21.6269,82800.0
2014-10-14 14:45:00,25.42,25.42,25.38,25.39,64400.0,21.644,21.644,21.6099,21.6184,64400.0
2014-10-14 14:50:00,25.4,25.4,25.31,25.34,221200.0,21.6269,21.6269,21.5503,21.5759,221200.0
2014-10-14 14:55:00,25.34,25.36,25.32,25.36,70800.0,21.5759,21.5929,21.5588,21.5929,70800.0
2014-10-14 15:00:00,25.36,25.4,25.33,25.33,38000.0,21.5929,21.6269,21.5673,21.5673,38000.0
2014-10-14 15:05:00,25.33,25.33,25.27,25.29,490400.0,21.5673,21.5673,21.5163,21.5333,490400.0
2014-10-14 15:10:00,25.29,25.32,25.28,25.3,49600.0,21.5333,21.5588,21.5248,21.5418,49600.0
2014-10-14 15:15:00,25.3,25.31,25.28,25.28,47600.0,21.5418,21.5503,21.5248,21.5248,47600.0
2014-10-14 15:20:00,25.28,25.28,25.2,25.23,138400.0,21.5248,21.5248,21.4567,21.4822,138400.0
2014-10-14 15:25:00,25.24,25.3,25.23,25.29,69600.0,21.4907,21.5418,21.4822,21.5333,69600.0
2014-10-14 15:30:00,25.28,25.29,25.23,25.24,64000.0,21.5248,21.5333,21.4822,21.4907,64000.0
2014-10-14 15:35:00,25.25,25.36,25.23,25.35,61200.0,21.4992,21.5929,21.4822,21.5844,61200.0
2014-10-14 15:40:00,25.35,25.38,25.3,25.31,60000.0,21.5844,21.6099,21.5418,21.5503,60000.0
2014-10-14 15:45:00,25.31,25.33,25.29,25.31,60800.0,21.5503,21.5673,21.5333,21.5503,60800.0
2014-10-14 15:50:00,25.31,25.36,25.31,25.34,50000.0,21.5503,21.5929,21.5503,21.5759,50000.0
2014-10-14 15:55:00,25.33,25.35,25.3,25.32,130800.0,21.5673,21.5844,21.5418,21.5588,130800.0
2014-10-15 09:30:00,25.07,25.09,25.0,25.0,65600.0,21.346,21.363,21.2864,21.2864,65600.0
2014-10-15 09:35:00,24.97,25.06,24.85,24.86,134800.0,21.2608,21.3375,21.1586,21.1672,134800.0
2014-10-15 09:40:00,24.91,24.96,24.85,24.95,699600.0,21.2097,21.2523,21.1586,21.2438,699600.0
2014-10-15 09:45:00,24.95,25.11,24.91,25.11,231600.0,21.2438,21.38,21.2097,21.38,231600.0
2014-10-15 09:50:00,25.11,25.22,25.04,25.18,264000.0,21.38,21.4737,21.3204,21.4396,264000.0
2014-10-15 09:55:00,25.18,25.18,25.09,25.17,18400.0,21.4396,21.4396,21.363,21.4311,18400.0
2014-10-15 10:00:00,25.2,25.31,25.2,25.25,62400.0,21.4567,21.5503,21.4567,21.4992,62400.0
2014-10-15 10:05:00,25.25,25.34,25.22,25.31,63200.0,21.4992,21.5759,21.4737,21.5503,63200.0
2014-10-15 10:10:00,25.3,25.34,25.28,25.34,53200.0,21.5418,21.5759,21.5248,21.5759,53200.0
2014-10-15 10:15:00,25.34,25.34,25.23,25.25,62000.0,21.5759,21.5759,21.4822,21.4992,62000.0
2014-10-15 10:20:00,25.27,25.38,25.24,25.35,35600.0,21.5163,21.6099,21.4907,21.5844,35600.0
2014-10-15 10:25:00,25.35,25.37,25.28,25.29,48400.0,21.5844,21.6014,21.5248,21.5333,48400.0
2014-10-15 10:30:00,25.3,25.33,25.24,25.25,131200.0,21.5418,21.5673,21.4907,21.4992,131200.0
2014-10-15 10:35:00,25.26,25.29,25.22,25.26,186400.0,21.5077,21.5333,21.4737,21.5077,186400.0
2014-10-15 10:40:00,25.26,25.28,25.19,25.19,54400.0,21.5077,21.5248,21.4481,21.4481,54400.0
2014-10-15 10:45:00,25.19,25.21,25.16,25.2,68000.0,21.4481,21.4652,21.4226,21.4567,68000.0
2014-10-15 10:50:00,25.21,25.26,25.2,25.22,61200.0,21.4652,21.5077,21.4567,21.4737,61200.0
2014-10-15 10:55:00,25.22,25.24,25.17,25.22,71600.0,21.4737,21.4907,21.4311,21.4737,71600.0
2014-10-15 11:00:00,25.22,25.24,25.15,25.21,236000.0,21.4737,21.4907,21.4141,21.4652,236000.0
2014-10-15 11:05:00,25.21,25.31,25.21,25.31,50800.0,21.4652,21.5503,21.4652,21.5503,50800.0
2014-10-15 11:10:00,25.3,25.31,25.24,25.25,172400.0,21.5418,21.5503,21.4907,21.4992,172400.0
2014-10-15 11:15:00,25.25,25.25,25.18,25.21,114000.0,21.4992,21.4992,21.4396,21.4652,114000.0
2014-10-15 11:20:00,25.21,25.22,25.13,25.18,194000.0,21.4652,21.4737,21.3971,21.4396,194000.0
2014-10-15 11:25:00,25.2,25.2,25.1,25.11,54000.0,21.4567,21.4567,21.3715,21.38,54000.0
2014-10-15 11:30:00,25.11,25.18,25.08,25.1,116400.0,21.38,21.4396,21.3545,21.3715,116400.0
2014-10-15 11:35:00,25.1,25.18,25.1,25.15,96800.0,21.3715,21.4396,21.3715,21.4141,96800.0
2014-10-15 11:40:00,25.14,25.16,25.1,25.13,92400.0,21.4056,21.4226,21.3715,21.3971,92400.0
2014-10-15 11:45:00,25.11,25.12,25.06,25.07,58800.0,21.38,21.3885,21.3375,21.346,58800.0
2014-10-15 11:50:00,25.06,25.09,25.03,25.07,117200.0,21.3375,21.363,21.3119,21.346,117200.0
2014-10-15 11:55:00,25.09,25.14,25.07,25.13,61200.0,21.363,21.4056,21.346,21.3971,61200.0
2014-10-15 12:00:00,25.13,25.13,25.07,25.13,178800.0,21.3971,21.3971,21.346,21.3971,178800.0
2014-10-15 12:05:00,25.14,25.14,25.07,25.11,71200.0,21.4056,21.4056,21.346,21.38,71200.0
2014-10-15 12:10:00,25.11,25.14,25.06,25.07,66400.0,21.38,21.4056,21.3375,21.346,66400.0
2014-10-15 12:15:00,25.08,25.11,25.06,25.08,218800.0,21.3545,21.38,21.3375,21.3545,218800.0
2014-10-15 12:20:00,25.08,25.13,25.08,25.1,133200.0,21.3545,21.3971,21.3545,21.3715,133200.0
2014-10-15 12:25:00,25.11,25.12,25.08,25.09,86800.0,21.38,21.3885,21.3545,21.363,86800.0
2014-10-15 12:30:00,25.09,25.13,25.08,25.11,124400.0,21.363,21.3971,21.3545,21.38,124400.0
2014-10-15 12:35:00,25.12,25.15,25.1,25.12,51200.0,21.3885,21.4141,21.3715,21.3885,51200.0
2014-10-15 12:40:00,25.11,25.11,25.03,25.05,186000.0,21.38,21.38,21.3119,21.3289,186000.0
2014-10-15 12:45:00,25.05,25.11,25.05,25.06,52000.0,21.3289,21.38,21.3289,21.3375,52000.0
2014-10-15 12:50:00,25.06,25.06,25.0,25.06,102400.0,21.3375,21.3375,21.2864,21.3375,102400.0
2014-10-15 12:55:00,25.07,25.07,25.01,25.05,133600.0,21.346,21.346,21.2949,21.3289,133600.0
2014-10-15 13:00:00,25.05,25.12,25.04,25.11,30400.0,21.3289,21.3885,21.3204,21.38,30400.0
2014-10-15 13:05:00,25.11,25.16,25.08,25.13,77200.0,21.38,21.4226,21.3545,21.3971,77200.0
2014-10-15 13:10:00,25.13,25.14,25.05,25.06,48800.0,21.3971,21.4056,21.3289,21.3375,48800.0
2014-10-15 13:15:00,25.07,25.1,25.06,25.08,65600.0,21.346,21.3715,21.3375,21.3545,65600.0
2014-10-15 13:20:00,25.06,25.06,24.99,24.99,142800.0,21.3375,21.3375,21.2779,21.2779,142800.0
2014-10-15 13:25:00,24.99,25.0,24.93,24.99,177200.0,21.2779,21.2864,21.2268,21.2779,177200.0
2014-10-15 13:30:00,24.98,25.06,24.98,25.06,128000.0,21.2693,21.3375,21.2693,21.3375,128000.0
2014-10-15 13:35:00,25.06,25.06,24.98,25.03,140800.0,21.3375,21.3375,21.2693,21.3119,140800.0
2014-10-15 13:40:00,25.03,25.06,25.0,25.03,141200.0,21.3119,21.3375,21.2864,21.3119,141200.0
2014-10-15 13:45:00,25.02,25.11,25.02,25.11,170400.0,21.3034,21.38,21.3034,21.38,170400.0
2014-10-15 13:50:00,25.11,25.15,25.07,25.15,160800.0,21.38,21.4141,21.346,21.4141,160800.0
2014-10-15 13:55:00,25.14,25.15,25.08,25.09,131200.0,21.4056,21.4141,21.3545,21.363,131200.0
2014-10-15 14:00:00,25.08,25.08,24.97,24.99,390800.0,21.3545,21.3545,21.2608,21.2779,390800.0
2014-10-15 14:05:00,25.0,25.05,24.95,25.0,190000.0,21.2864,21.3289,21.2438,21.2864,190000.0
2014-10-15 14:10:00,25.0,25.05,25.0,25.04,156400.0,21.2864,21.3289,21.2864,21.3204,156400.0
2014-10-15 14:15:00,25.05,25.13,25.05,25.1,118000.0,21.3289,21.3971,21.3289,21.3715,118000.0
2014-10-15 14:20:00,25.1,25.13,25.06,25.1,131200.0,21.3715,21.3971,21.3375,21.3715,131200.0
2014-10-15 14:25:00,25.11,25.11,25.02,25.1,142000.0,21.38,21.38,21.3034,21.3715,142000.0
2014-10-15 14:30:00,25.09,25.14,25.07,25.11,117200.0,21.363,21.4056,21.346,21.38,117200.0
2014-10-15 14:35:00,25.11,25.18,25.11,25.17,540800.0,21.38,21.4396,21.38,21.4311,540800.0
2014-10-15 14:40:00,25.18,25.19,25.1,25.13,153200.0,21.4396,21.4481,21.3715,21.3971,153200.0
2014-10-15 14:45:00,25.13,25.15,25.09,25.14,158400.0,21.3971,21.4141,21.363,21.4056,158400.0
2014-10-15 14:50:00,25.14,25.2,25.14,25.17,165200.0,21.4056,21.4567,21.4056,21.4311,165200.0
2014-10-15 14:55:00,25.18,25.18,25.11,25.15,107600.0,21.4396,21.4396,21.38,21.4141,107600.0
2014-10-15 15:00:00,25.16,25.18,25.13,25.17,234000.0,21.4226,21.4396,21.3971,21.4311,234000.0
2014-10-15 15:05:00,25.15,25.21,25.14,25.2,158400.0,21.4141,21.4652,21.4056,21.4567,158400.0
2014-10-15 15:10:00,25.2,25.25,25.2,25.25,186000.0,21.4567,21.4992,21.4567,21.4992,186000.0
2014-10-15 15:15:00,25.24,25.25,25.17,25.21,555200.0,21.4907,21.4992,21.4311,21.4652,555200.0
2014-10-15 15:20:00,25.22,25.24,25.18,25.21,169600.0,21.4737,21.4907,21.4396,21.4652,169600.0
2014-10-15 15:25:00,25.22,25.38,25.22,25.37,110400.0,21.4737,21.6099,21.4737,21.6014,110400.0
2014-10-15 15:30:00,25.38,25.44,25.37,25.43,151600.0,21.6099,21.661,21.6014,21.6525,151600.0
2014-10-15 15:35:00,25.43,25.6,25.42,25.6,227600.0,21.6525,21.7972,21.644,21.7972,227600.0
2014-10-15 15:40:00,25.61,25.62,25.57,25.57,478400.0,21.8058,21.8143,21.7717,21.7717,478400.0
2014-10-15 15:45:00,25.56,25.58,25.44,25.44,49200.0,21.7632,21.7802,21.661,21.661,49200.0
2014-10-15 15:50:00,25.43,25.49,25.41,25.49,173200.0,21.6525,21.7036,21.6355,21.7036,173200.0
2014-10-15 15:55:00,25.49,25.53,25.48,25.5,132800.0,21.7036,21.7376,21.6951,21.7121,132800.0
2014-10-16 09:30:00,25.17,25.24,25.08,25.23,74400.0,21.4311,21.4907,21.3545,21.4822,74400.0
2014-10-16 09:35:00,25.26,25.36,25.24,25.35,36800.0,21.5077,21.5929,21.4907,21.5844,36800.0
2014-10-16 09:40:00,25.36,25.45,25.31,25.41,211600.0,21.5929,21.6695,21.5503,21.6355,211600.0
2014-10-16 09:45:00,25.41,25.48,25.31,25.45,122800.0,21.6355,21.6951,21.5503,21.6695,122800.0
2014-10-16 09:50:00,25.5,25.54,25.43,25.49,74800.0,21.7121,21.7462,21.6525,21.7036,74800.0
2014-10-16 09:55:00,25.48,25.48,25.38,25.46,17200.0,21.6951,21.6951,21.6099,21.678,17200.0
2014-10-16 10:00:00,25.47,25.48,25.39,25.44,63200.0,21.6866,21.6951,21.6184,21.661,63200.0
2014-10-16 10:05:00,25.45,25.46,25.35,25.46,80800.0,21.6695,21.678,21.5844,21.678,80800.0
2014-10-16 10:10:00,25.46,25.48,25.4,25.41,82400.0,21.678,21.6951,21.6269,21.6355,82400.0
2014-10-16 10:15:00,25.43,25.44,25.3,25.41,46400.0,21.6525,21.661,21.5418,21.6355,46400.0
2014-10-16 10:20:00,25.43,25.67,25.41,25.54,117200.0,21.6525,21.8568,21.6355,21.7462,117200.0
2014-10-16 10:25:00,25.56,25.56,25.44,25.52,32000.0,21.7632,21.7632,21.661,21.7291,32000.0
2014-10-16 10:30:00,25.53,25.62,25.49,25.6,41200.0,21.7376,21.8143,21.7036,21.7972,41200.0
2014-10-16 10:35:00,25.63,25.65,25.51,25.55,42800.0,21.8228,21.8398,21.7206,21.7547,42800.0
2014-10-16 10:40:00,25.54,25.64,25.54,25.6,405600.0,21.7462,21.8313,21.7462,21.7972,405600.0
2014-10-16 10:45:00,25.62,25.69,25.6,25.67,66400.0,21.8143,21.8739,21.7972,21.8568,66400.0
2014-10-16 10:50:00,25.65,25.76,25.65,25.71,96800.0,21.8398,21.9335,21.8398,21.8909,96800.0
2014-10-16 10:55:00,25.71,25.74,25.63,25.64,90000.0,21.8909,21.9164,21.8228,21.8313,90000.0
2014-10-16 11:00:00,25.63,25.64,25.55,25.56,115600.0,21.8228,21.8313,21.7547,21.7632,115600.0
2014-10-16 11:05:00,25.55,25.6,25.55,25.58,94400.0,21.7547,21.7972,21.7547,21.7802,94400.0
2014-10-16 11:10:00,25.58,25.65,25.57,25.59,125200.0,21.7802,21.8398,21.7717,21.7887,125200.0
2014-10-16 11:15:00,25.6,25.67,25.58,25.65,61200.0,21.7972,21.8568,21.7802,21.8398,61200.0
2014-10-16 11:20:00,25.64,25.72,25.64,25.66,44000.0,21.8313,21.8994,21.8313,21.8483,44000.0
2014-10-16 11:25:00,25.67,25.7,25.61,25.7,76400.0,21.8568,21.8824,21.8058,21.8824,76400.0
2014-10-16 11:30:00,25.7,25.72,25.6,25.6,55600.0,21.8824,21.8994,21.7972,21.7972,55600.0
2014-10-16 11:35:00,25.6,25.61,25.52,25.53,225600.0,21.7972,21.8058,21.7291,21.7376,225600.0
2014-10-16 11:40:00,25.52,25.65,25.52,25.6,108400.0,21.7291,21.8398,21.7291,21.7972,108400.0
2014-10-16 11:45:00,25.61,25.62,25.51,25.51,42800.0,21.8058,21.8143,21.7206,21.7206,42800.0
2014-10-16 11:50:00,25.53,25.56,25.46,25.46,88000.0,21.7376,21.7632,21.678,21.678,88000.0
2014-10-16 11:55:00,25.45,25.53,25.44,25.52,66000.0,21.6695,21.7376,21.661,21.7291,66000.0
2014-10-16 12:00:00,25.51,25.51,25.45,25.46,80800.0,21.7206,21.7206,21.6695,21.678,80800.0
2014-10-16 12:05:00,25.47,25.55,25.47,25.51,50800.0,21.6866,21.7547,21.6866,21.7206,50800.0
2014-10-16 12:10:00,25.52,25.56,25.48,25.55,60400.0,21.7291,21.7632,21.6951,21.7547,60400.0
2014-10-16 12:15:00,25.55,25.59,25.5,25.58,105600.0,21.7547,21.7887,21.7121,21.7802,105600.0
2014-10-16 12:20:00,25.59,25.62,25.58,25.6,101200.0,21.7887,21.8143,21.7802,21.7972,101200.0
2014-10-16 12:25:00,25.59,25.61,25.56,25.58,111600.0,21.7887,21.8058,21.7632,21.7802,111600.0
2014-10-16 12:30:00,25.59,25.6,25.55,25.58,44000.0,21.7887,21.7972,21.7547,21.7802,44000.0
2014-10-16 12:35:00,25.59,25.64,25.56,25.64,100000.0,21.7887,21.8313,21.7632,21.8313,100000.0
2014-10-16 12:40:00,25.64,25.68,25.62,25.65,41600.0,21.8313,21.8654,21.8143,21.8398,41600.0
2014-10-16 12:45:00,25.67,25.7,25.65,25.69,49600.0,21.8568,21.8824,21.8398,21.8739,49600.0
2014-10-16 12:50:00,25.68,25.73,25.68,25.71,88800.0,21.8654,21.9079,21.8654,21.8909,88800.0
2014-10-16 12:55:00,25.72,25.75,25.71,25.74,156400.0,21.8994,21.925,21.8909,21.9164,156400.0
2014-10-16 13:00:00,25.75,25.83,25.75,25.78,220800.0,21.925,21.9931,21.925,21.9505,220800.0
2014-10-16 13:05:00,25.79,25.82,25.76,25.81,83200.0,21.959,21.9846,21.9335,21.976,83200.0
2014-10-16 13:10:00,25.81,25.84,25.77,25.83,162000.0,21.976,22.0016,21.942,21.9931,162000.0
2014-10-16 13:15:00,25.83,25.85,25.78,25.83,134800.0,21.9931,22.0101,21.9505,21.9931,134800.0
2014-10-16 13:20:00,25.83,25.84,25.8,25.81,115200.0,21.9931,22.0016,21.9675,21.976,115200.0
2014-10-16 13:25:00,25.82,25.86,25.79,25.79,112000.0,21.9846,22.0186,21.959,21.959,112000.0
2014-10-16 13:30:00,25.79,25.83,25.77,25.8,56400.0,21.959,21.9931,21.942,21.9675,56400.0
2014-10-16 13:35:00,25.81,25.84,25.8,25.83,89600.0,21.976,22.0016,21.9675,21.9931,89600.0
2014-10-16 13:40:00,25.82,25.86,25.81,25.86,106800.0,21.9846,22.0186,21.976,22.0186,106800.0
2014-10-16 13:45:00,25.87,25.89,25.79,25.82,85200.0,22.0271,22.0442,21.959,21.9846,85200.0
2014-10-16 13:50:00,25.81,25.81,25.74,25.79,49200.0,21.976,21.976,21.9164,21.959,49200.0
2014-10-16 13:55:00,25.79,25.79,25.72,25.76,92000.0,21.959,21.959,21.8994,21.9335,92000.0
2014-10-16 14:00:00,25.76,25.77,25.73,25.75,64800.0,21.9335,21.942,21.9079,21.925,64800.0
2014-10-16 14:05:00,25.75,25.81,25.75,25.79,118000.0,21.925,21.976,21.925,21.959,118000.0
2014-10-16 14:10:00,25.79,25.8,25.72,25.73,64000.0,21.959,21.9675,21.8994,21.9079,64000.0
2014-10-16 14:15:00,25.73,25.76,25.72,25.73,151200.0,21.9079,21.9335,21.8994,21.9079,151200.0
2014-10-16 14:20:00,25.75,25.75,25.69,25.74,114000.0,21.925,21.925,21.8739,21.9164,114000.0
2014-10-16 14:25:00,25.75,25.78,25.73,25.77,63600.0,21.925,21.9505,21.9079,21.942,63600.0
2014-10-16 14:30:00,25.77,25.79,25.75,25.77,50000.0,21.942,21.959,21.925,21.942,50000.0
2014-10-16 14:35:00,25.77,25.77,25.73,25.77,60000.0,21.942,21.942,21.9079,21.942,60000.0
2014-10-16 14:40:00,25.75,25.77,25.73,25.75,70000.0,21.925,21.942,21.9079,21.925,70000.0
2014-10-16 14:45:00,25.74,25.75,25.66,25.67,280000.0,21.9164,21.925,21.8483,21.8568,280000.0
2014-10-16 14:50:00,25.67,25.7,25.67,25.69,92000.0,21.8568,21.8824,21.8568,21.8739,92000.0
2014-10-16 14:55:00,25.7,25.74,25.69,25.69,64000.0,21.8824,21.9164,21.8739,21.8739,64000.0
2014-10-16 15:00:00,25.7,25.74,25.65,25.65,80800.0,21.8824,21.9164,21.8398,21.8398,80800.0
2014-10-16 15:05:00,25.66,25.73,25.64,25.73,39600.0,21.8483,21.9079,21.8313,21.9079,39600.0
2014-10-16 15:10:00,25.73,25.79,25.72,25.78,120000.0,21.9079,21.959,21.8994,21.9505,120000.0
2014-10-16 15:15:00,25.79,25.8,25.73,25.73,162800.0,21.959,21.9675,21.9079,21.9079,162800.0
2014-10-16 15:20:00,25.74,25.8,25.73,25.77,89600.0,21.9164,21.9675,21.9079,21.942,89600.0
2014-10-16 15:25:00,25.77,25.8,25.75,25.79,181200.0,21.942,21.9675,21.925,21.959,181200.0
2014-10-16 15:30:00,25.8,25.81,25.76,25.8,151200.0,21.9675,21.976,21.9335,21.9675,151200.0
2014-10-16 15:35:00,25.81,25.82,25.74,25.75,134000.0,21.976,21.9846,21.9164,21.925,134000.0
2014-10-16 15:40:00,25.76,25.8,25.76,25.8,92800.0,21.9335,21.9675,21.9335,21.9675,92800.0
2014-10-16 15:45:00,25.8,25.81,25.77,25.77,85600.0,21.9675,21.976,21.942,21.942,85600.0
2014-10-16 15:50:00,25.78,25.81,25.75,25.75,73600.0,21.9505,21.976,21.925,21.925,73600.0
2014-10-16 15:55:00,25.76,25.76,25.71,25.73,452400.0,21.9335,21.9335,21.8909,21.9079,452400.0
2014-10-17 09:30:00,26.01,26.06,25.94,25.97,119600.0,22.1463,22.1889,22.0867,22.1123,119600.0
2014-10-17 09:35:00,25.97,25.97,25.85,25.9,66800.0,22.1123,22.1123,22.0101,22.0527,66800.0
2014-10-17 09:40:00,25.89,25.95,25.85,25.93,29600.0,22.0442,22.0952,22.0101,22.0782,29600.0
2014-10-17 09:45:00,25.93,25.94,25.83,25.88,34400.0,22.0782,22.0867,21.9931,22.0356,34400.0
2014-10-17 09:50:00,25.88,25.93,25.88,25.93,34800.0,22.0356,22.0782,22.0356,22.0782,34800.0
2014-10-17 09:55:00,25.93,25.93,25.89,25.91,20400.0,22.0782,22.0782,22.0442,22.0612,20400.0
2014-10-17 10:00:00,25.91,26.0,25.86,25.99,44400.0,22.0612,22.1378,22.0186,22.1293,44400.0
2014-10-17 10:05:00,26.0,26.0,25.92,25.95,42000.0,22.1378,22.1378,22.0697,22.0952,42000.0
2014-10-17 10:10:00,25.95,25.97,25.92,25.95,30800.0,22.0952,22.1123,22.0697,22.0952,30800.0
2014-10-17 10:15:00,25.93,25.99,25.93,25.94,56400.0,22.0782,22.1293,22.0782,22.0867,56400.0
2014-10-17 10:20:00,25.94,25.94,25.89,25.9,22800.0,22.0867,22.0867,22.0442,22.0527,22800.0
2014-10-17 10:25:00,25.89,25.93,25.87,25.93,105600.0,22.0442,22.0782,22.0271,22.0782,105600.0
2014-10-17 10:30:00,25.93,25.94,25.88,25.88,82800.0,22.0782,22.0867,22.0356,22.0356,82800.0
2014-10-17 10:35:00,25.88,25.89,25.85,25.85,24000.0,22.0356,22.0442,22.0101,22.0101,24000.0
2014-10-17 10:40:00,25.84,25.87,25.83,25.84,90000.0,22.0016,22.0271,21.9931,22.0016,90000.0
2014-10-17 10:45:00,25.85,25.86,25.8,25.81,14800.0,22.0101,22.0186,21.9675,21.976,14800.0
2014-10-17 10:50:00,25.81,25.84,25.8,25.84,23600.0,21.976,22.0016,21.9675,22.0016,23600.0
2014-10-17 10:55:00,25.83,25.85,25.82,25.83,39200.0,21.9931,22.0101,21.9846,21.9931,39200.0
2014-10-17 11:00:00,25.84,25.84,25.82,25.82,32400.0,22.0016,22.0016,21.9846,21.9846,32400.0
2014-10-17 11:05:00,25.81,25.84,25.8,25.83,27600.0,21.976,22.0016,21.9675,21.9931,27600.0
2014-10-17 11:10:00,25.83,25.86,25.82,25.83,63600.0,21.9931,22.0186,21.9846,21.9931,63600.0
2014-10-17 11:15:00,25.82,25.83,25.81,25.83,28800.0,21.9846,21.9931,21.976,21.9931,28800.0
2014-10-17 11:20:00,25.83,25.84,25.79,25.79,32400.0,21.9931,22.0016,21.959,21.959,32400.0
2014-10-17 11:25:00,25.79,25.82,25.77,25.79,46800.0,21.959,21.9846,21.942,21.959,46800.0
2014-10-17 11:30:00,25.78,25.82,25.77,25.82,34800.0,21.9505,21.9846,21.942,21.9846,34800.0
2014-10-17 11:35:00,25.8,25.82,25.79,25.82,26000.0,21.9675,21.9846,21.959,21.9846,26000.0
2014-10-17 11:40:00,25.82,25.83,25.81,25.82,101600.0,21.9846,21.9931,21.976,21.9846,101600.0
2014-10-17 11:45:00,25.83,25.86,25.83,25.86,14800.0,21.9931,22.0186,21.9931,22.0186,14800.0
2014-10-17 11:50:00,25.85,25.86,25.84,25.84,12800.0,22.0101,22.0186,22.0016,22.0016,12800.0
2014-10-17 11:55:00,25.83,25.83,25.79,25.79,28400.0,21.9931,21.9931,21.959,21.959,28400.0
2014-10-17 12:00:00,25.8,25.83,25.79,25.8,39200.0,21.9675,21.9931,21.959,21.9675,39200.0
2014-10-17 12:05:00,25.8,25.83,25.79,25.79,38800.0,21.9675,21.9931,21.959,21.959,38800.0
2014-10-17 12:10:00,25.78,25.79,25.74,25.75,41600.0,21.9505,21.959,21.9164,21.925,41600.0
2014-10-17 12:15:00,25.74,25.75,25.72,25.72,241600.0,21.9164,21.925,21.8994,21.8994,241600.0
2014-10-17 12:20:00,25.73,25.75,25.72,25.72,29200.0,21.9079,21.925,21.8994,21.8994,29200.0
2014-10-17 12:25:00,25.73,25.75,25.73,25.75,28000.0,21.9079,21.925,21.9079,21.925,28000.0
2014-10-17 12:30:00,25.75,25.78,25.75,25.75,36800.0,21.925,21.9505,21.925,21.925,36800.0
2014-10-17 12:35:00,25.75,25.79,25.75,25.76,31200.0,21.925,21.959,21.925,21.9335,31200.0
2014-10-17 12:40:00,25.75,25.75,25.71,25.73,56800.0,21.925,21.925,21.8909,21.9079,56800.0
2014-10-17 12:45:00,25.74,25.77,25.72,25.76,30800.0,21.9164,21.942,21.8994,21.9335,30800.0
2014-10-17 12:50:00,25.75,25.75,25.72,25.73,25200.0,21.925,21.925,21.8994,21.9079,25200.0
2014-10-17 12:55:00,25.73,25.77,25.73,25.77,40400.0,21.9079,21.942,21.9079,21.942,40400.0
2014-10-17 13:00:00,25.77,25.79,25.75,25.75,33200.0,21.942,21.959,21.925,21.925,33200.0
2014-10-17 13:05:00,25.75,25.75,25.71,25.71,25600.0,21.925,21.925,21.8909,21.8909,25600.0
2014-10-17 13:10:00,25.7,25.71,25.68,25.7,18400.0,21.8824,21.8909,21.8654,21.8824,18400.0
2014-10-17 13:15:00,25.7,25.73,25.69,25.72,12400.0,21.8824,21.9079,21.8739,21.8994,12400.0
2014-10-17 13:20:00,25.72,25.72,25.68,25.68,45600.0,21.8994,21.8994,21.8654,21.8654,45600.0
2014-10-17 13:25:00,25.7,25.71,25.66,25.67,30400.0,21.8824,21.8909,21.8483,21.8568,30400.0
2014-10-17 13:30:00,25.67,25.7,25.65,25.68,43600.0,21.8568,21.8824,21.8398,21.8654,43600.0
2014-10-17 13:35:00,25.67,25.71,25.66,25.68,32000.0,21.8568,21.8909,21.8483,21.8654,32000.0
2014-10-17 13:40:00,25.7,25.75,25.68,25.73,30800.0,21.8824,21.925,21.8654,21.9079,30800.0
2014-10-17 13:45:00,25.73,25.73,25.69,25.69,32400.0,21.9079,21.9079,21.8739,21.8739,32400.0
2014-10-17 13:50:00,25.69,25.72,25.67,25.7,52800.0,21.8739,21.8994,21.8568,21.8824,52800.0
2014-10-17 13:55:00,25.68,25.7,25.65,25.67,34000.0,21.8654,21.8824,21.8398,21.8568,34000.0
2014-10-17 14:00:00,25.67,25.67,25.61,25.61,48400.0,21.8568,21.8568,21.8058,21.8058,48400.0
2014-10-17 14:05:00,25.62,25.63,25.54,25.54,38400.0,21.8143,21.8228,21.7462,21.7462,38400.0
2014-10-17 14:10:00,25.55,25.61,25.55,25.61,21200.0,21.7547,21.8058,21.7547,21.8058,21200.0
2014-10-17 14:15:00,25.6,25.61,25.56,25.57,38800.0,21.7972,21.8058,21.7632,21.7717,38800.0
2014-10-17 14:20:00,25.58,25.61,25.56,25.61,22400.0,21.7802,21.8058,21.7632,21.8058,22400.0
2014-10-17 14:25:00,25.61,25.61,25.56,25.6,66000.0,21.8058,21.8058,21.7632,21.7972,66000.0
2014-10-17 14:30:00,25.6,25.65,25.59,25.63,34000.0,21.7972,21.8398,21.7887,21.8228,34000.0
2014-10-17 14:35:00,25.62,25.62,25.59,25.61,18800.0,21.8143,21.8143,21.7887,21.8058,18800.0
2014-10-17 14:40:00,25.61,25.67,25.61,25.66,12000.0,21.8058,21.8568,21.8058,21.8483,12000.0
2014-10-17 14:45:00,25.65,25.66,25.62,25.66,50400.0,21.8398,21.8483,21.8143,21.8483,50400.0
2014-10-17 14:50:00,25.64,25.65,25.63,25.65,15600.0,21.8313,21.8398,21.8228,21.8398,15600.0
2014-10-17 14:55:00,25.64,25.66,25.62,25.66,24000.0,21.8313,21.8483,21.8143,21.8483,24000.0
2014-10-17 15:00:00,25.65,25.65,25.58,25.59,46000.0,21.8398,21.8398,21.7802,21.7887,46000.0
2014-10-17 15:05:00,25.58,25.63,25.58,25.62,38800.0,21.7802,21.8228,21.7802,21.8143,38800.0
2014-10-17 15:10:00,25.62,25.7,25.62,25.7,122400.0,21.8143,21.8824,21.8143,21.8824,122400.0
2014-10-17 15:15:00,25.7,25.7,25.67,25.68,40800.0,21.8824,21.8824,21.8568,21.8654,40800.0
2014-10-17 15:20:00,25.68,25.68,25.66,25.68,22400.0,21.8654,21.8654,21.8483,21.8654,22400.0
2014-10-17 15:25:00,25.68,25.69,25.67,25.69,38800.0,21.8654,21.8739,21.8568,21.8739,38800.0
2014-10-17 15:30:00,25.68,25.72,25.68,25.68,94000.0,21.8654,21.8994,21.8654,21.8654,94000.0
2014-10-17 15:35:00,25.68,25.69,25.66,25.68,61600.0,21.8654,21.8739,21.8483,21.8654,61600.0
2014-10-17 15:40:00,25.68,25.7,25.66,25.69,30400.0,21.8654,21.8824,21.8483,21.8739,30400.0
2014-10-17 15:45:00,25.71,25.72,25.67,25.69,162400.0,21.8909,21.8994,21.8568,21.8739,162400.0
2014-10-17 15:50:00,25.69,25.7,25.67,25.69,154000.0,21.8739,21.8824,21.8568,21.8739,154000.0
2014-10-17 15:55:00,25.69,25.7,25.63,25.65,176800.0,21.8739,21.8824,21.8228,21.8398,176800.0
2014-10-20 09:30:00,25.55,25.67,25.54,25.67,116800.0,21.7547,21.8568,21.7462,21.8568,116800.0
2014-10-20 09:35:00,25.67,25.8,25.65,25.8,44400.0,21.8568,21.9675,21.8398,21.9675,44400.0
2014-10-20 09:40:00,25.79,25.82,25.77,25.82,22800.0,21.959,21.9846,21.942,21.9846,22800.0
2014-10-20 09:45:00,25.82,25.83,25.73,25.73,34000.0,21.9846,21.9931,21.9079,21.9079,34000.0
2014-10-20 09:50:00,25.73,25.74,25.68,25.69,40800.0,21.9079,21.9164,21.8654,21.8739,40800.0
2014-10-20 09:55:00,25.7,25.78,25.68,25.75,35600.0,21.8824,21.9505,21.8654,21.925,35600.0
2014-10-20 10:00:00,25.76,25.79,25.72,25.74,42400.0,21.9335,21.959,21.8994,21.9164,42400.0
2014-10-20 10:05:00,25.74,25.77,25.68,25.69,29200.0,21.9164,21.942,21.8654,21.8739,29200.0
2014-10-20 10:10:00,25.7,25.75,25.7,25.73,28000.0,21.8824,21.925,21.8824,21.9079,28000.0
2014-10-20 10:15:00,25.71,25.75,25.68,25.71,31200.0,21.8909,21.925,21.8654,21.8909,31200.0
2014-10-20 10:20:00,25.71,25.79,25.7,25.79,31600.0,21.8909,21.959,21.8824,21.959,31600.0
2014-10-20 10:25:00,25.78,25.81,25.77,25.77,38000.0,21.9505,21.976,21.942,21.942,38000.0
2014-10-20 10:30:00,25.78,25.8,25.77,25.77,32800.0,21.9505,21.9675,21.942,21.942,32800.0
2014-10-20 10:35:00,25.79,25.82,25.78,25.79,39200.0,21.959,21.9846,21.9505,21.959,39200.0
2014-10-20 10:40:00,25.8,25.85,25.79,25.85,24000.0,21.9675,22.0101,21.959,22.0101,24000.0
2014-10-20 10:45:00,25.86,25.87,25.81,25.83,28800.0,22.0186,22.0271,21.976,21.9931,28800.0
2014-10-20 10:50:00,25.83,25.83,25.8,25.81,19600.0,21.9931,21.9931,21.9675,21.976,19600.0
2014-10-20 10:55:00,25.81,25.85,25.8,25.8,42800.0,21.976,22.0101,21.9675,21.9675,42800.0
2014-10-20 11:00:00,25.81,25.81,25.77,25.77,21600.0,21.976,21.976,21.942,21.942,21600.0
2014-10-20 11:05:00,25.79,25.83,25.79,25.83,23200.0,21.959,21.9931,21.959,21.9931,23200.0
2014-10-20 11:10:00,25.81,25.84,25.8,25.83,30400.0,21.976,22.0016,21.9675,21.9931,30400.0
2014-10-20 11:15:00,25.83,25.84,25.82,25.84,84000.0,21.9931,22.0016,21.9846,22.0016,84000.0
2014-10-20 11:20:00,25.82,25.84,25.81,25.84,59200.0,21.9846,22.0016,21.976,22.0016,59200.0
2014-10-20 11:25:00,25.83,25.84,25.81,25.81,32000.0,21.9931,22.0016,21.976,21.976,32000.0
2014-10-20 11:30:00,25.8,25.81,25.78,25.81,20800.0,21.9675,21.976,21.9505,21.976,20800.0
2014-10-20 11:35:00,25.81,25.83,25.8,25.81,12400.0,21.976,21.9931,21.9675,21.976,12400.0
2014-10-20 11:40:00,25.81,25.83,25.8,25.82,18000.0,21.976,21.9931,21.9675,21.9846,18000.0
2014-10-20 11:45:00,25.82,25.83,25.81,25.83,25200.0,21.9846,21.9931,21.976,21.9931,25200.0
2014-10-20 11:50:00,25.83,25.83,25.79,25.8,10800.0,21.9931,21.9931,21.959,21.9675,10800.0
2014-10-20 11:55:00,25.8,25.82,25.79,25.81,23600.0,21.9675,21.9846,21.959,21.976,23600.0
2014-10-20 12:00:00,25.81,25.83,25.81,25.81,16000.0,21.976,21.9931,21.976,21.976,16000.0
2014-10-20 12:05:00,25.81,25.82,25.8,25.8,9600.0,21.976,21.9846,21.9675,21.9675,9600.0
2014-10-20 12:10:00,25.79,25.83,25.79,25.81,62000.0,21.959,21.9931,21.959,21.976,62000.0
2014-10-20 12:15:00,25.81,25.82,25.8,25.82,22800.0,21.976,21.9846,21.9675,21.9846,22800.0
2014-10-20 12:20:00,25.82,25.82,25.8,25.81,28000.0,21.9846,21.9846,21.9675,21.976,28000.0
2014-10-20 12:25:00,25.81,25.81,25.79,25.79,16800.0,21.976,21.976,21.959,21.959,16800.0
2014-10-20 12:30:00,25.79,25.79,25.76,25.78,79200.0,21.959,21.959,21.9335,21.9505,79200.0
2014-10-20 12:35:00,25.8,25.81,25.78,25.78,20400.0,21.9675,21.976,21.9505,21.9505,20400.0
2014-10-20 12:40:00,25.79,25.8,25.77,25.77,14800.0,21.959,21.9675,21.942,21.942,14800.0
2014-10-20 12:45:00,25.77,25.79,25.77,25.79,21200.0,21.942,21.959,21.942,21.959,21200.0
2014-10-20 12:50:00,25.78,25.79,25.77,25.79,14000.0,21.9505,21.959,21.942,21.959,14000.0
2014-10-20 12:55:00,25.77,25.77,25.74,25.75,44800.0,21.942,21.942,21.9164,21.925,44800.0
2014-10-20 13:00:00,25.75,25.75,25.74,25.74,7600.0,21.925,21.925,21.9164,21.9164,7600.0
2014-10-20 13:05:00,25.75,25.79,25.75,25.79,57200.0,21.925,21.959,21.925,21.959,57200.0
2014-10-20 13:10:00,25.79,25.8,25.78,25.78,14400.0,21.959,21.9675,21.9505,21.9505,14400.0
2014-10-20 13:15:00,25.79,25.81,25.79,25.8,14400.0,21.959,21.976,21.959,21.9675,14400.0
2014-10-20 13:20:00,25.81,25.81,25.79,25.79,11600.0,21.976,21.976,21.959,21.959,11600.0
2014-10-20 13:25:00,25.8,25.83,25.8,25.82,32000.0,21.9675,21.9931,21.9675,21.9846,32000.0
2014-10-20 13:30:00,25.82,25.82,25.8,25.81,8800.0,21.9846,21.9846,21.9675,21.976,8800.0
2014-10-20 13:35:00,25.81,25.81,25.8,25.8,17600.0,21.976,21.976,21.9675,21.9675,17600.0
2014-10-20 13:40:00,25.8,25.81,25.79,25.79,25600.0,21.9675,21.976,21.959,21.959,25600.0
2014-10-20 13:45:00,25.79,25.81,25.78,25.79,16800.0,21.959,21.976,21.9505,21.959,16800.0
2014-10-20 13:50:00,25.79,25.8,25.79,25.79,17200.0,21.959,21.9675,21.959,21.959,17200.0
2014-10-20 13:55:00,25.79,25.81,25.79,25.81,41600.0,21.959,21.976,21.959,21.976,41600.0
2014-10-20 14:00:00,25.81,25.84,25.81,25.82,41200.0,21.976,22.0016,21.976,21.9846,41200.0
2014-10-20 14:05:00,25.82,25.84,25.82,25.82,80400.0,21.9846,22.0016,21.9846,21.9846,80400.0
2014-10-20 14:10:00,25.83,25.85,25.83,25.84,32000.0,21.9931,22.0101,21.9931,22.0016,32000.0
2014-10-20 14:15:00,25.84,25.85,25.82,25.82,29200.0,22.0016,22.0101,21.9846,21.9846,29200.0
2014-10-20 14:20:00,25.82,25.84,25.81,25.82,40800.0,21.9846,22.0016,21.976,21.9846,40800.0
2014-10-20 14:25:00,25.83,25.83,25.81,25.82,48400.0,21.9931,21.9931,21.976,21.9846,48400.0
2014-10-20 14:30:00,25.82,25.83,25.81,25.82,18800.0,21.9846,21.9931,21.976,21.9846,18800.0
2014-10-20 14:35:00,25.82,25.83,25.81,25.82,28800.0,21.9846,21.9931,21.976,21.9846,28800.0
2014-10-20 14:40:00,25.82,25.84,25.81,25.82,19200.0,21.9846,22.0016,21.976,21.9846,19200.0
2014-10-20 14:45:00,25.82,25.82,25.81,25.82,14000.0,21.9846,21.9846,21.976,21.9846,14000.0
2014-10-20 14:50:00,25.82,25.82,25.8,25.82,56000.0,21.9846,21.9846,21.9675,21.9846,56000.0
2014-10-20 14:55:00,25.82,25.83,25.81,25.83,53200.0,21.9846,21.9931,21.976,21.9931,53200.0
2014-10-20 15:00:00,25.83,25.85,25.83,25.84,69200.0,21.9931,22.0101,21.9931,22.0016,69200.0
2014-10-20 15:05:00,25.84,25.86,25.84,25.86,180800.0,22.0016,22.0186,22.0016,22.0186,180800.0
2014-10-20 15:10:00,25.86,25.86,25.85,25.85,113600.0,22.0186,22.0186,22.0101,22.0101,113600.0
2014-10-20 15:15:00,25.86,25.86,25.84,25.84,114000.0,22.0186,22.0186,22.0016,22.0016,114000.0
2014-10-20 15:20:00,25.84,25.84,25.82,25.83,40400.0,22.0016,22.0016,21.9846,21.9931,40400.0
2014-10-20 15:25:00,25.83,25.84,25.82,25.83,52800.0,21.9931,22.0016,21.9846,21.9931,52800.0
2014-10-20 15:30:00,25.84,25.86,25.83,25.86,81200.0,22.0016,22.0186,21.9931,22.0186,81200.0
2014-10-20 15:35:00,25.86,25.86,25.85,25.86,76800.0,22.0186,22.0186,22.0101,22.0186,76800.0
2014-10-20 15:40:00,25.86,25.88,25.86,25.88,37600.0,22.0186,22.0356,22.0186,22.0356,37600.0
2014-10-20 15:45:00,25.88,25.9,25.88,25.88,38400.0,22.0356,22.0527,22.0356,22.0356,38400.0
2014-10-20 15:50:00,25.89,25.93,25.89,25.93,79600.0,22.0442,22.0782,22.0442,22.0782,79600.0
2014-10-20 15:55:00,25.93,25.95,25.92,25.94,105200.0,22.0782,22.0952,22.0697,22.0867,105200.0
2014-10-21 09:30:00,26.12,26.12,26.04,26.1,136400.0,22.24,22.24,22.1719,22.223,136400.0
2014-10-21 09:35:00,26.08,26.12,26.06,26.12,42800.0,22.2059,22.24,22.1889,22.24,42800.0
2014-10-21 09:40:00,26.1,26.14,26.06,26.12,34000.0,22.223,22.257,22.1889,22.24,34000.0
2014-10-21 09:45:00,26.13,26.15,26.07,26.09,53600.0,22.2485,22.2655,22.1974,22.2145,53600.0
2014-10-21 09:50:00,26.13,26.14,26.11,26.11,28000.0,22.2485,22.257,22.2315,22.2315,28000.0
2014-10-21 09:55:00,26.13,26.15,26.11,26.11,14800.0,22.2485,22.2655,22.2315,22.2315,14800.0
2014-10-21 10:00:00,26.11,26.16,26.11,26.16,63600.0,22.2315,22.2741,22.2315,22.2741,63600.0
2014-10-21 10:05:00,26.16,26.18,26.14,26.16,46800.0,22.2741,22.2911,22.257,22.2741,46800.0
2014-10-21 10:10:00,26.17,26.21,26.16,26.21,43600.0,22.2826,22.3166,22.2741,22.3166,43600.0
2014-10-21 10:15:00,26.21,26.21,26.18,26.2,26000.0,22.3166,22.3166,22.2911,22.3081,26000.0
2014-10-21 10:20:00,26.21,26.22,26.18,26.22,18800.0,22.3166,22.3251,22.2911,22.3251,18800.0
2014-10-21 10:25:00,26.22,26.24,26.22,26.22,22800.0,22.3251,22.3422,22.3251,22.3251,22800.0
2014-10-21 10:30:00,26.24,26.25,26.22,26.23,42800.0,22.3422,22.3507,22.3251,22.3337,42800.0
2014-10-21 10:35:00,26.24,26.25,26.22,26.25,14800.0,22.3422,22.3507,22.3251,22.3507,14800.0
2014-10-21 10:40:00,26.26,26.27,26.26,26.27,28800.0,22.3592,22.3677,22.3592,22.3677,28800.0
2014-10-21 10:45:00,26.29,26.3,26.26,26.29,42800.0,22.3847,22.3933,22.3592,22.3847,42800.0
2014-10-21 10:50:00,26.29,26.29,26.26,26.28,18800.0,22.3847,22.3847,22.3592,22.3762,18800.0
2014-10-21 10:55:00,26.27,26.27,26.25,26.26,21600.0,22.3677,22.3677,22.3507,22.3592,21600.0
2014-10-21 11:00:00,26.27,26.28,26.27,26.28,86400.0,22.3677,22.3762,22.3677,22.3762,86400.0
2014-10-21 11:05:00,26.28,26.28,26.25,26.27,63600.0,22.3762,22.3762,22.3507,22.3677,63600.0
2014-10-21 11:10:00,26.27,26.27,26.24,26.24,24400.0,22.3677,22.3677,22.3422,22.3422,24400.0
2014-10-21 11:15:00,26.24,26.25,26.23,26.25,104400.0,22.3422,22.3507,22.3337,22.3507,104400.0
2014-10-21 11:20:00,26.25,26.27,26.25,26.27,126000.0,22.3507,22.3677,22.3507,22.3677,126000.0
2014-10-21 11:25:00,26.27,26.29,26.27,26.28,158000.0,22.3677,22.3847,22.3677,22.3762,158000.0
2014-10-21 11:30:00,26.29,26.3,26.28,26.3,90800.0,22.3847,22.3933,22.3762,22.3933,90800.0
2014-10-21 11:35:00,26.3,26.3,26.28,26.28,67200.0,22.3933,22.3933,22.3762,22.3762,67200.0
2014-10-21 11:40:00,26.29,26.31,26.28,26.29,180000.0,22.3847,22.4018,22.3762,22.3847,180000.0
2014-10-21 11:45:00,26.29,26.29,26.25,26.25,103200.0,22.3847,22.3847,22.3507,22.3507,103200.0
2014-10-21 11:50:00,26.25,26.27,26.22,26.24,61200.0,22.3507,22.3677,22.3251,22.3422,61200.0
2014-10-21 11:55:00,26.23,26.24,26.22,26.24,29200.0,22.3337,22.3422,22.3251,22.3422,29200.0
2014-10-21 12:00:00,26.24,26.25,26.23,26.24,24000.0,22.3422,22.3507,22.3337,22.3422,24000.0
2014-10-21 12:05:00,26.25,26.25,26.24,26.24,23200.0,22.3507,22.3507,22.3422,22.3422,23200.0
2014-10-21 12:10:00,26.24,26.25,26.24,26.25,25200.0,22.3422,22.3507,22.3422,22.3507,25200.0
2014-10-21 12:15:00,26.25,26.26,26.24,26.26,60400.0,22.3507,22.3592,22.3422,22.3592,60400.0
2014-10-21 12:20:00,26.26,26.27,26.25,26.26,15600.0,22.3592,22.3677,22.3507,22.3592,15600.0
2014-10-21 12:25:00,26.27,26.27,26.25,26.27,38800.0,22.3677,22.3677,22.3507,22.3677,38800.0
2014-10-21 12:30:00,26.27,26.27,26.26,26.26,26400.0,22.3677,22.3677,22.3592,22.3592,26400.0
2014-10-21 12:35:00,26.26,26.26,26.25,26.25,12800.0,22.3592,22.3592,22.3507,22.3507,12800.0
2014-10-21 12:40:00,26.26,26.27,26.25,26.26,48800.0,22.3592,22.3677,22.3507,22.3592,48800.0
2014-10-21 12:45:00,26.26,26.26,26.25,26.25,44400.0,22.3592,22.3592,22.3507,22.3507,44400.0
2014-10-21 12:50:00,26.25,26.25,26.22,26.23,44800.0,22.3507,22.3507,22.3251,22.3337,44800.0
2014-10-21 12:55:00,26.23,26.24,26.22,26.24,41200.0,22.3337,22.3422,22.3251,22.3422,41200.0
2014-10-21 13:00:00,26.24,26.25,26.23,26.24,54800.0,22.3422,22.3507,22.3337,22.3422,54800.0
2014-10-21 13:05:00,26.24,26.24,26.23,26.23,45600.0,22.3422,22.3422,22.3337,22.3337,45600.0
2014-10-21 13:10:00,26.23,26.24,26.22,26.23,210800.0,22.3337,22.3422,22.3251,22.3337,210800.0
2014-10-21 13:15:00,26.23,26.24,26.22,26.22,25600.0,22.3337,22.3422,22.3251,22.3251,25600.0
2014-10-21 13:20:00,26.23,26.23,26.21,26.22,50400.0,22.3337,22.3337,22.3166,22.3251,50400.0
2014-10-21 13:25:00,26.23,26.25,26.23,26.25,58800.0,22.3337,22.3507,22.3337,22.3507,58800.0
2014-10-21 13:30:00,26.26,26.3,26.26,26.3,55600.0,22.3592,22.3933,22.3592,22.3933,55600.0
2014-10-21 13:35:00,26.29,26.3,26.27,26.28,36800.0,22.3847,22.3933,22.3677,22.3762,36800.0
2014-10-21 13:40:00,26.27,26.29,26.27,26.29,64800.0,22.3677,22.3847,22.3677,22.3847,64800.0
2014-10-21 13:45:00,26.29,26.3,26.28,26.29,66800.0,22.3847,22.3933,22.3762,22.3847,66800.0
2014-10-21 13:50:00,26.3,26.31,26.28,26.29,38800.0,22.3933,22.4018,22.3762,22.3847,38800.0
2014-10-21 13:55:00,26.3,26.31,26.29,26.3,58400.0,22.3933,22.4018,22.3847,22.3933,58400.0
2014-10-21 14:00:00,26.29,26.31,26.29,26.31,56800.0,22.3847,22.4018,22.3847,22.4018,56800.0
2014-10-21 14:05:00,26.31,26.35,26.31,26.34,56400.0,22.4018,22.4358,22.4018,22.4273,56400.0
2014-10-21 14:10:00,26.34,26.35,26.33,26.34,59600.0,22.4273,22.4358,22.4188,22.4273,59600.0
2014-10-21 14:15:00,26.34,26.36,26.34,26.34,100400.0,22.4273,22.4443,22.4273,22.4273,100400.0
2014-10-21 14:20:00,26.35,26.35,26.34,26.34,43600.0,22.4358,22.4358,22.4273,22.4273,43600.0
2014-10-21 14:25:00,26.34,26.35,26.34,26.35,46800.0,22.4273,22.4358,22.4273,22.4358,46800.0
2014-10-21 14:30:00,26.35,26.36,26.34,26.35,69200.0,22.4358,22.4443,22.4273,22.4358,69200.0
2014-10-21 14:35:00,26.35,26.36,26.34,26.36,79200.0,22.4358,22.4443,22.4273,22.4443,79200.0
2014-10-21 14:40:00,26.36,26.38,26.36,26.36,301200.0,22.4443,22.4614,22.4443,22.4443,301200.0
2014-10-21 14:45:00,26.36,26.36,26.33,26.34,312800.0,22.4443,22.4443,22.4188,22.4273,312800.0
2014-10-21 14:50:00,26.34,26.35,26.33,26.35,399600.0,22.4273,22.4358,22.4188,22.4358,399600.0
2014-10-21 14:55:00,26.35,26.35,26.33,26.34,64800.0,22.4358,22.4358,22.4188,22.4273,64800.0
2014-10-21 15:00:00,26.34,26.36,26.34,26.36,80400.0,22.4273,22.4443,22.4273,22.4443,80400.0
2014-10-21 15:05:00,26.36,26.36,26.35,26.35,47200.0,22.4443,22.4443,22.4358,22.4358,47200.0
2014-10-21 15:10:00,26.35,26.38,26.35,26.38,130400.0,22.4358,22.4614,22.4358,22.4614,130400.0
2014-10-21 15:15:00,26.38,26.38,26.35,26.37,292000.0,22.4614,22.4614,22.4358,22.4529,292000.0
2014-10-21 15:20:00,26.37,26.4,26.37,26.39,59600.0,22.4529,22.4784,22.4529,22.4699,59600.0
2014-10-21 15:25:00,26.39,26.4,26.38,26.39,58000.0,22.4699,22.4784,22.4614,22.4699,58000.0
2014-10-21 15:30:00,26.39,26.4,26.36,26.37,166000.0,22.4699,22.4784,22.4443,22.4529,166000.0
2014-10-21 15:35:00,26.36,26.36,26.34,26.34,71200.0,22.4443,22.4443,22.4273,22.4273,71200.0
2014-10-21 15:40:00,26.34,26.36,26.34,26.36,58000.0,22.4273,22.4443,22.4273,22.4443,58000.0
2014-10-21 15:45:00,26.37,26.38,26.35,26.36,124000.0,22.4529,22.4614,22.4358,22.4443,124000.0
2014-10-21 15:50:00,26.36,26.36,26.34,26.35,53600.0,22.4443,22.4443,22.4273,22.4358,53600.0
2014-10-21 15:55:00,26.35,26.39,26.34,26.37,354800.0,22.4358,22.4699,22.4273,22.4529,354800.0
2014-10-22 09:30:00,26.46,26.46,26.38,26.44,176800.0,22.5295,22.5295,22.4614,22.5125,176800.0
2014-10-22 09:35:00,26.43,26.44,26.36,26.37,147600.0,22.5039,22.5125,22.4443,22.4529,147600.0
2014-10-22 09:40:00,26.37,26.42,26.36,26.39,88400.0,22.4529,22.4954,22.4443,22.4699,88400.0
2014-10-22 09:45:00,26.41,26.43,26.4,26.43,18400.0,22.4869,22.5039,22.4784,22.5039,18400.0
2014-10-22 09:50:00,26.42,26.49,26.42,26.46,32400.0,22.4954,22.555,22.4954,22.5295,32400.0
2014-10-22 09:55:00,26.48,26.5,26.46,26.48,32400.0,22.5465,22.5635,22.5295,22.5465,32400.0
2014-10-22 10:00:00,26.49,26.5,26.44,26.44,40400.0,22.555,22.5635,22.5125,22.5125,40400.0
2014-10-22 10:05:00,26.44,26.44,26.39,26.39,173200.0,22.5125,22.5125,22.4699,22.4699,173200.0
2014-10-22 10:10:00,26.39,26.42,26.39,26.41,40400.0,22.4699,22.4954,22.4699,22.4869,40400.0
2014-10-22 10:15:00,26.41,26.43,26.39,26.43,83200.0,22.4869,22.5039,22.4699,22.5039,83200.0
2014-10-22 10:20:00,26.44,26.46,26.43,26.43,45600.0,22.5125,22.5295,22.5039,22.5039,45600.0
2014-10-22 10:25:00,26.43,26.49,26.43,26.46,83600.0,22.5039,22.555,22.5039,22.5295,83600.0
2014-10-22 10:30:00,26.46,26.48,26.43,26.47,111600.0,22.5295,22.5465,22.5039,22.538,111600.0
2014-10-22 10:35:00,26.47,26.47,26.43,26.46,76800.0,22.538,22.538,22.5039,22.5295,76800.0
2014-10-22 10:40:00,26.46,26.46,26.42,26.43,148000.0,22.5295,22.5295,22.4954,22.5039,148000.0
2014-10-22 10:45:00,26.44,26.47,26.43,26.46,48400.0,22.5125,22.538,22.5039,22.5295,48400.0
2014-10-22 10:50:00,26.46,26.49,26.46,26.48,78800.0,22.5295,22.555,22.5295,22.5465,78800.0
2014-10-22 10:55:00,26.48,26.48,26.46,26.47,32000.0,22.5465,22.5465,22.5295,22.538,32000.0
2014-10-22 11:00:00,26.47,26.5,26.47,26.48,49600.0,22.538,22.5635,22.538,22.5465,49600.0
2014-10-22 11:05:00,26.49,26.5,26.46,26.5,32800.0,22.555,22.5635,22.5295,22.5635,32800.0
2014-10-22 11:10:00,26.5,26.54,26.5,26.52,39600.0,22.5635,22.5976,22.5635,22.5806,39600.0
2014-10-22 11:15:00,26.53,26.53,26.5,26.51,16000.0,22.5891,22.5891,22.5635,22.5721,16000.0
2014-10-22 11:20:00,26.51,26.54,26.51,26.52,38000.0,22.5721,22.5976,22.5721,22.5806,38000.0
2014-10-22 11:25:00,26.52,26.52,26.49,26.5,37600.0,22.5806,22.5806,22.555,22.5635,37600.0
2014-10-22 11:30:00,26.5,26.51,26.49,26.51,48000.0,22.5635,22.5721,22.555,22.5721,48000.0
2014-10-22 11:35:00,26.5,26.51,26.49,26.49,44800.0,22.5635,22.5721,22.555,22.555,44800.0
2014-10-22 11:40:00,26.5,26.51,26.49,26.5,39600.0,22.5635,22.5721,22.555,22.5635,39600.0
2014-10-22 11:45:00,26.5,26.52,26.49,26.49,48400.0,22.5635,22.5806,22.555,22.555,48400.0
2014-10-22 11:50:00,26.49,26.5,26.47,26.48,42800.0,22.555,22.5635,22.538,22.5465,42800.0
2014-10-22 11:55:00,26.48,26.49,26.47,26.47,46400.0,22.5465,22.555,22.538,22.538,46400.0
2014-10-22 12:00:00,26.47,26.49,26.46,26.47,49600.0,22.538,22.555,22.5295,22.538,49600.0
2014-10-22 12:05:00,26.47,26.47,26.43,26.45,591600.0,22.538,22.538,22.5039,22.521,591600.0
2014-10-22 12:10:00,26.45,26.45,26.39,26.41,280800.0,22.521,22.521,22.4699,22.4869,280800.0
2014-10-22 12:15:00,26.41,26.41,26.35,26.37,53600.0,22.4869,22.4869,22.4358,22.4529,53600.0
2014-10-22 12:20:00,26.36,26.4,26.36,26.4,165600.0,22.4443,22.4784,22.4443,22.4784,165600.0
2014-10-22 12:25:00,26.39,26.41,26.39,26.39,17200.0,22.4699,22.4869,22.4699,22.4699,17200.0
2014-10-22 12:30:00,26.39,26.4,26.35,26.35,41600.0,22.4699,22.4784,22.4358,22.4358,41600.0
2014-10-22 12:35:00,26.35,26.36,26.3,26.3,59600.0,22.4358,22.4443,22.3933,22.3933,59600.0
2014-10-22 12:40:00,26.29,26.31,26.26,26.26,32000.0,22.3847,22.4018,22.3592,22.3592,32000.0
2014-10-22 12:45:00,26.25,26.3,26.25,26.25,42800.0,22.3507,22.3933,22.3507,22.3507,42800.0
2014-10-22 12:50:00,26.25,26.28,26.23,26.26,24800.0,22.3507,22.3762,22.3337,22.3592,24800.0
2014-10-22 12:55:00,26.27,26.31,26.26,26.31,78800.0,22.3677,22.4018,22.3592,22.4018,78800.0
2014-10-22 13:00:00,26.32,26.33,26.29,26.32,18400.0,22.4103,22.4188,22.3847,22.4103,18400.0
2014-10-22 13:05:00,26.31,26.35,26.3,26.35,17600.0,22.4018,22.4358,22.3933,22.4358,17600.0
2014-10-22 13:10:00,26.33,26.34,26.3,26.3,3200.0,22.4188,22.4273,22.3933,22.3933,3200.0
2014-10-22 13:15:00,26.31,26.33,26.3,26.3,10800.0,22.4018,22.4188,22.3933,22.3933,10800.0
2014-10-22 13:20:00,26.31,26.31,26.27,26.27,21200.0,22.4018,22.4018,22.3677,22.3677,21200.0
2014-10-22 13:25:00,26.26,26.26,26.23,26.24,29600.0,22.3592,22.3592,22.3337,22.3422,29600.0
2014-10-22 13:30:00,26.23,26.24,26.2,26.22,32800.0,22.3337,22.3422,22.3081,22.3251,32800.0
2014-10-22 13:35:00,26.22,26.26,26.22,26.26,50800.0,22.3251,22.3592,22.3251,22.3592,50800.0
2014-10-22 13:40:00,26.26,26.28,26.26,26.26,20000.0,22.3592,22.3762,22.3592,22.3592,20000.0
2014-10-22 13:45:00,26.27,26.27,26.22,26.23,11200.0,22.3677,22.3677,22.3251,22.3337,11200.0
2014-10-22 13:50:00,26.22,26.26,26.22,26.26,32800.0,22.3251,22.3592,22.3251,22.3592,32800.0
2014-10-22 13:55:00,26.24,26.25,26.21,26.21,12800.0,22.3422,22.3507,22.3166,22.3166,12800.0
2014-10-22 14:00:00,26.21,26.23,26.19,26.21,32800.0,22.3166,22.3337,22.2996,22.3166,32800.0
2014-10-22 14:05:00,26.21,26.24,26.2,26.24,56400.0,22.3166,22.3422,22.3081,22.3422,56400.0
2014-10-22 14:10:00,26.23,26.25,26.23,26.24,20400.0,22.3337,22.3507,22.3337,22.3422,20400.0
2014-10-22 14:15:00,26.23,26.23,26.2,26.22,30000.0,22.3337,22.3337,22.3081,22.3251,30000.0
2014-10-22 14:20:00,26.21,26.22,26.18,26.2,53600.0,22.3166,22.3251,22.2911,22.3081,53600.0
2014-10-22 14:25:00,26.2,26.23,26.19,26.2,22400.0,22.3081,22.3337,22.2996,22.3081,22400.0
2014-10-22 14:30:00,26.2,26.21,26.15,26.17,28000.0,22.3081,22.3166,22.2655,22.2826,28000.0
2014-10-22 14:35:00,26.16,26.19,26.16,26.17,31200.0,22.2741,22.2996,22.2741,22.2826,31200.0
2014-10-22 14:40:00,26.17,26.21,26.16,26.2,43200.0,22.2826,22.3166,22.2741,22.3081,43200.0
2014-10-22 14:45:00,26.21,26.22,26.19,26.22,18400.0,22.3166,22.3251,22.2996,22.3251,18400.0
2014-10-22 14:50:00,26.21,26.22,26.18,26.18,42800.0,22.3166,22.3251,22.2911,22.2911,42800.0
2014-10-22 14:55:00,26.18,26.24,26.18,26.24,19200.0,22.2911,22.3422,22.2911,22.3422,19200.0
2014-10-22 15:00:00,26.23,26.24,26.21,26.22,18400.0,22.3337,22.3422,22.3166,22.3251,18400.0
2014-10-22 15:05:00,26.23,26.23,26.21,26.23,22000.0,22.3337,22.3337,22.3166,22.3337,22000.0
2014-10-22 15:10:00,26.22,26.23,26.2,26.22,26000.0,22.3251,22.3337,22.3081,22.3251,26000.0
2014-10-22 15:15:00,26.22,26.23,26.21,26.21,28400.0,22.3251,22.3337,22.3166,22.3166,28400.0
2014-10-22 15:20:00,26.21,26.21,26.18,26.18,30800.0,22.3166,22.3166,22.2911,22.2911,30800.0
2014-10-22 15:25:00,26.19,26.21,26.19,26.2,66400.0,22.2996,22.3166,22.2996,22.3081,66400.0
2014-10-22 15:30:00,26.19,26.19,26.15,26.16,25200.0,22.2996,22.2996,22.2655,22.2741,25200.0
2014-10-22 15:35:00,26.16,26.17,26.14,26.16,28800.0,22.2741,22.2826,22.257,22.2741,28800.0
2014-10-22 15:40:00,26.16,26.16,26.13,26.13,32800.0,22.2741,22.2741,22.2485,22.2485,32800.0
2014-10-22 15:45:00,26.12,26.12,26.08,26.08,36000.0,22.24,22.24,22.2059,22.2059,36000.0
2014-10-22 15:50:00,26.08,26.09,26.06,26.09,38000.0,22.2059,22.2145,22.1889,22.2145,38000.0
2014-10-22 15:55:00,26.08,26.08,26.04,26.06,75200.0,22.2059,22.2059,22.1719,22.1889,75200.0
2014-10-23 09:30:00,26.33,26.34,26.29,26.3,47600.0,22.4188,22.4273,22.3847,22.3933,47600.0
2014-10-23 09:35:00,26.32,26.35,26.31,26.33,36000.0,22.4103,22.4358,22.4018,22.4188,36000.0
2014-10-23 09:40:00,26.33,26.36,26.29,26.31,11600.0,22.4188,22.4443,22.3847,22.4018,11600.0
2014-10-23 09:45:00,26.3,26.3,26.26,26.27,28400.0,22.3933,22.3933,22.3592,22.3677,28400.0
2014-10-23 09:50:00,26.29,26.32,26.27,26.32,13200.0,22.3847,22.4103,22.3677,22.4103,13200.0
2014-10-23 09:55:00,26.3,26.32,26.29,26.31,18800.0,22.3933,22.4103,22.3847,22.4018,18800.0
2014-10-23 10:00:00,26.32,26.38,26.32,26.36,54000.0,22.4103,22.4614,22.4103,22.4443,54000.0
2014-10-23 10:05:00,26.36,26.42,26.36,26.41,19600.0,22.4443,22.4954,22.4443,22.4869,19600.0
2014-10-23 10:10:00,26.4,26.44,26.4,26.44,51200.0,22.4784,22.5125,22.4784,22.5125,51200.0
2014-10-23 10:15:00,26.45,26.48,26.44,26.44,49600.0,22.521,22.5465,22.5125,22.5125,49600.0
2014-10-23 10:20:00,26.44,26.44,26.43,26.43,114400.0,22.5125,22.5125,22.5039,22.5039,114400.0
2014-10-23 10:25:00,26.43,26.44,26.41,26.41,58400.0,22.5039,22.5125,22.4869,22.4869,58400.0
2014-10-23 10:30:00,26.43,26.45,26.41,26.43,48400.0,22.5039,22.521,22.4869,22.5039,48400.0
2014-10-23 10:35:00,26.43,26.45,26.42,26.43,12400.0,22.5039,22.521,22.4954,22.5039,12400.0
2014-10-23 10:40:00,26.43,26.44,26.42,26.44,30000.0,22.5039,22.5125,22.4954,22.5125,30000.0
2014-10-23 10:45:00,26.46,26.52,26.46,26.5,48000.0,22.5295,22.5806,22.5295,22.5635,48000.0
2014-10-23 10:50:00,26.51,26.52,26.5,26.51,22000.0,22.5721,22.5806,22.5635,22.5721,22000.0
2014-10-23 10:55:00,26.52,26.54,26.51,26.54,26800.0,22.5806,22.5976,22.5721,22.5976,26800.0
2014-10-23 11:00:00,26.54,26.57,26.54,26.55,81200.0,22.5976,22.6232,22.5976,22.6061,81200.0
2014-10-23 11:05:00,26.56,26.61,26.56,26.6,62800.0,22.6146,22.6572,22.6146,22.6487,62800.0
2014-10-23 11:10:00,26.6,26.61,26.58,26.61,91200.0,22.6487,22.6572,22.6317,22.6572,91200.0
2014-10-23 11:15:00,26.61,26.61,26.55,26.55,46400.0,22.6572,22.6572,22.6061,22.6061,46400.0
2014-10-23 11:20:00,26.56,26.56,26.54,26.55,26000.0,22.6146,22.6146,22.5976,22.6061,26000.0
2014-10-23 11:25:00,26.55,26.55,26.53,26.54,15200.0,22.6061,22.6061,22.5891,22.5976,15200.0
2014-10-23 11:30:00,26.53,26.58,26.53,26.58,55600.0,22.5891,22.6317,22.5891,22.6317,55600.0
2014-10-23 11:35:00,26.57,26.57,26.52,26.52,53600.0,22.6232,22.6232,22.5806,22.5806,53600.0
2014-10-23 11:40:00,26.53,26.54,26.52,26.52,22400.0,22.5891,22.5976,22.5806,22.5806,22400.0
2014-10-23 11:45:00,26.53,26.56,26.52,26.55,18400.0,22.5891,22.6146,22.5806,22.6061,18400.0
2014-10-23 11:50:00,26.56,26.58,26.55,26.55,27200.0,22.6146,22.6317,22.6061,22.6061,27200.0
2014-10-23 11:55:00,26.57,26.57,26.55,26.57,42000.0,22.6232,22.6232,22.6061,22.6232,42000.0
2014-10-23 12:00:00,26.57,26.58,26.56,26.57,14800.0,22.6232,22.6317,22.6146,22.6232,14800.0
2014-10-23 12:05:00,26.58,26.6,26.58,26.59,26400.0,22.6317,22.6487,22.6317,22.6402,26400.0
2014-10-23 12:10:00,26.58,26.58,26.55,26.56,56800.0,22.6317,22.6317,22.6061,22.6146,56800.0
2014-10-23 12:15:00,26.56,26.57,26.56,26.57,8400.0,22.6146,22.6232,22.6146,22.6232,8400.0
2014-10-23 12:20:00,26.57,26.58,26.57,26.57,6800.0,22.6232,22.6317,22.6232,22.6232,6800.0
2014-10-23 12:25:00,26.58,26.59,26.57,26.58,13200.0,22.6317,22.6402,22.6232,22.6317,13200.0
2014-10-23 12:30:00,26.58,26.58,26.53,26.54,18400.0,22.6317,22.6317,22.5891,22.5976,18400.0
2014-10-23 12:35:00,26.53,26.53,26.51,26.52,19600.0,22.5891,22.5891,22.5721,22.5806,19600.0
2014-10-23 12:40:00,26.52,26.52,26.5,26.5,16000.0,22.5806,22.5806,22.5635,22.5635,16000.0
2014-10-23 12:45:00,26.51,26.52,26.5,26.5,9600.0,22.5721,22.5806,22.5635,22.5635,9600.0
2014-10-23 12:50:00,26.5,26.53,26.5,26.52,8400.0,22.5635,22.5891,22.5635,22.5806,8400.0
2014-10-23 12:55:00,26.51,26.51,26.47,26.49,12400.0,22.5721,22.5721,22.538,22.555,12400.0
2014-10-23 13:00:00,26.49,26.5,26.48,26.48,13200.0,22.555,22.5635,22.5465,22.5465,13200.0
2014-10-23 13:05:00,26.48,26.5,26.48,26.5,28000.0,22.5465,22.5635,22.5465,22.5635,28000.0
2014-10-23 13:10:00,26.5,26.5,26.49,26.5,6000.0,22.5635,22.5635,22.555,22.5635,6000.0
2014-10-23 13:15:00,26.51,26.51,26.5,26.51,13200.0,22.5721,22.5721,22.5635,22.5721,13200.0
2014-10-23 13:20:00,26.5,26.51,26.49,26.5,19200.0,22.5635,22.5721,22.555,22.5635,19200.0
2014-10-23 13:25:00,26.51,26.53,26.5,26.53,49600.0,22.5721,22.5891,22.5635,22.5891,49600.0
2014-10-23 13:30:00,26.53,26.56,26.51,26.55,28400.0,22.5891,22.6146,22.5721,22.6061,28400.0
2014-10-23 13:35:00,26.54,26.54,26.53,26.54,8800.0,22.5976,22.5976,22.5891,22.5976,8800.0
2014-10-23 13:40:00,26.54,26.55,26.53,26.54,24800.0,22.5976,22.6061,22.5891,22.5976,24800.0
2014-10-23 13:45:00,26.55,26.56,26.54,26.55,32000.0,22.6061,22.6146,22.5976,22.6061,32000.0
2014-10-23 13:50:00,26.56,26.56,26.54,26.54,8800.0,22.6146,22.6146,22.5976,22.5976,8800.0
2014-10-23 13:55:00,26.54,26.55,26.54,26.55,39200.0,22.5976,22.6061,22.5976,22.6061,39200.0
2014-10-23 14:00:00,26.55,26.58,26.54,26.58,52400.0,22.6061,22.6317,22.5976,22.6317,52400.0
2014-10-23 14:05:00,26.58,26.58,26.57,26.57,27200.0,22.6317,22.6317,22.6232,22.6232,27200.0
2014-10-23 14:10:00,26.58,26.6,26.57,26.6,40000.0,22.6317,22.6487,22.6232,22.6487,40000.0
2014-10-23 14:15:00,26.59,26.61,26.59,26.61,52000.0,22.6402,22.6572,22.6402,22.6572,52000.0
2014-10-23 14:20:00,26.61,26.62,26.6,26.62,31600.0,22.6572,22.6657,22.6487,22.6657,31600.0
2014-10-23 14:25:00,26.62,26.62,26.6,26.61,44400.0,22.6657,22.6657,22.6487,22.6572,44400.0
2014-10-23 14:30:00,26.61,26.61,26.58,26.58,117200.0,22.6572,22.6572,22.6317,22.6317,117200.0
2014-10-23 14:35:00,26.58,26.59,26.57,26.58,175200.0,22.6317,22.6402,22.6232,22.6317,175200.0
2014-10-23 14:40:00,26.59,26.59,26.58,26.59,124400.0,22.6402,22.6402,22.6317,22.6402,124400.0
2014-10-23 14:45:00,26.59,26.6,26.58,26.58,21200.0,22.6402,22.6487,22.6317,22.6317,21200.0
2014-10-23 14:50:00,26.59,26.59,26.53,26.54,40400.0,22.6402,22.6402,22.5891,22.5976,40400.0
2014-10-23 14:55:00,26.54,26.54,26.48,26.52,76800.0,22.5976,22.5976,22.5465,22.5806,76800.0
2014-10-23 15:00:00,26.51,26.51,26.41,26.41,46400.0,22.5721,22.5721,22.4869,22.4869,46400.0
2014-10-23 15:05:00,26.41,26.46,26.41,26.44,29600.0,22.4869,22.5295,22.4869,22.5125,29600.0
2014-10-23 15:10:00,26.44,26.48,26.43,26.46,59600.0,22.5125,22.5465,22.5039,22.5295,59600.0
2014-10-23 15:15:00,26.47,26.48,26.43,26.44,36000.0,22.538,22.5465,22.5039,22.5125,36000.0
2014-10-23 15:20:00,26.44,26.46,26.42,26.46,24800.0,22.5125,22.5295,22.4954,22.5295,24800.0
2014-10-23 15:25:00,26.46,26.46,26.43,26.45,31600.0,22.5295,22.5295,22.5039,22.521,31600.0
2014-10-23 15:30:00,26.46,26.51,26.45,26.5,56000.0,22.5295,22.5721,22.521,22.5635,56000.0
2014-10-23 15:35:00,26.5,26.51,26.46,26.47,22800.0,22.5635,22.5721,22.5295,22.538,22800.0
2014-10-23 15:40:00,26.47,26.47,26.44,26.47,20400.0,22.538,22.538,22.5125,22.538,20400.0
2014-10-23 15:45:00,26.47,26.48,26.44,26.47,98000.0,22.538,22.5465,22.5125,22.538,98000.0
2014-10-23 15:50:00,26.47,26.5,26.45,26.45,82400.0,22.538,22.5635,22.521,22.521,82400.0
2014-10-23 15:55:00,26.44,26.47,26.42,26.46,49200.0,22.5125,22.538,22.4954,22.5295,49200.0
2014-10-24 09:30:00,26.48,26.49,26.46,26.47,25600.0,22.5465,22.555,22.5295,22.538,25600.0
2014-10-24 09:35:00,26.47,26.54,26.43,26.54,46800.0,22.538,22.5976,22.5039,22.5976,46800.0
2014-10-24 09:40:00,26.53,26.57,26.5,26.56,20000.0,22.5891,22.6232,22.5635,22.6146,20000.0
2014-10-24 09:45:00,26.55,26.57,26.52,26.53,5200.0,22.6061,22.6232,22.5806,22.5891,5200.0
2014-10-24 09:50:00,26.5,26.5,26.47,26.49,28000.0,22.5635,22.5635,22.538,22.555,28000.0
2014-10-24 09:55:00,26.48,26.49,26.47,26.48,16000.0,22.5465,22.555,22.538,22.5465,16000.0
2014-10-24 10:00:00,26.48,26.5,26.4,26.42,22400.0,22.5465,22.5635,22.4784,22.4954,22400.0
2014-10-24 10:05:00,26.41,26.43,26.39,26.42,11600.0,22.4869,22.5039,22.4699,22.4954,11600.0
2014-10-24 10:10:00,26.41,26.45,26.41,26.45,14400.0,22.4869,22.521,22.4869,22.521,14400.0
2014-10-24 10:15:00,26.45,26.5,26.43,26.5,30800.0,22.521,22.5635,22.5039,22.5635,30800.0
2014-10-24 10:20:00,26.5,26.5,26.43,26.44,15600.0,22.5635,22.5635,22.5039,22.5125,15600.0
2014-10-24 10:25:00,26.42,26.44,26.42,26.44,24400.0,22.4954,22.5125,22.4954,22.5125,24400.0
2014-10-24 10:30:00,26.44,26.48,26.44,26.48,28400.0,22.5125,22.5465,22.5125,22.5465,28400.0
2014-10-24 10:35:00,26.48,26.48,26.44,26.45,16800.0,22.5465,22.5465,22.5125,22.521,16800.0
2014-10-24 10:40:00,26.45,26.47,26.45,26.45,19600.0,22.521,22.538,22.521,22.521,19600.0
2014-10-24 10:45:00,26.45,26.46,26.4,26.41,130400.0,22.521,22.5295,22.4784,22.4869,130400.0
2014-10-24 10:50:00,26.4,26.46,26.4,26.43,44400.0,22.4784,22.5295,22.4784,22.5039,44400.0
2014-10-24 10:55:00,26.42,26.45,26.42,26.45,20400.0,22.4954,22.521,22.4954,22.521,20400.0
2014-10-24 11:00:00,26.45,26.46,26.41,26.42,51600.0,22.521,22.5295,22.4869,22.4954,51600.0
2014-10-24 11:05:00,26.43,26.43,26.39,26.39,36000.0,22.5039,22.5039,22.4699,22.4699,36000.0
2014-10-24 11:10:00,26.41,26.41,26.38,26.38,18000.0,22.4869,22.4869,22.4614,22.4614,18000.0
2014-10-24 11:15:00,26.39,26.41,26.38,26.4,14400.0,22.4699,22.4869,22.4614,22.4784,14400.0
2014-10-24 11:20:00,26.4,26.41,26.38,26.4,8800.0,22.4784,22.4869,22.4614,22.4784,8800.0
2014-10-24 11:25:00,26.4,26.41,26.39,26.39,28800.0,22.4784,22.4869,22.4699,22.4699,28800.0
2014-10-24 11:30:00,26.39,26.39,26.36,26.39,23200.0,22.4699,22.4699,22.4443,22.4699,23200.0
2014-10-24 11:35:00,26.39,26.4,26.38,26.4,15600.0,22.4699,22.4784,22.4614,22.4784,15600.0
2014-10-24 11:40:00,26.41,26.44,26.41,26.43,14800.0,22.4869,22.5125,22.4869,22.5039,14800.0
2014-10-24 11:45:00,26.43,26.44,26.43,26.44,10400.0,22.5039,22.5125,22.5039,22.5125,10400.0
2014-10-24 11:50:00,26.44,26.44,26.43,26.43,11200.0,22.5125,22.5125,22.5039,22.5039,11200.0
2014-10-24 11:55:00,26.42,26.43,26.41,26.43,10800.0,22.4954,22.5039,22.4869,22.5039,10800.0
2014-10-24 12:00:00,26.42,26.44,26.42,26.44,6800.0,22.4954,22.5125,22.4954,22.5125,6800.0
2014-10-24 12:05:00,26.44,26.44,26.42,26.44,3600.0,22.5125,22.5125,22.4954,22.5125,3600.0
2014-10-24 12:10:00,26.44,26.45,26.43,26.45,3600.0,22.5125,22.521,22.5039,22.521,3600.0
2014-10-24 12:15:00,26.47,26.5,26.47,26.48,28000.0,22.538,22.5635,22.538,22.5465,28000.0
2014-10-24 12:20:00,26.48,26.48,26.45,26.47,2800.0,22.5465,22.5465,22.521,22.538,2800.0
2014-10-24 12:25:00,26.46,26.46,26.43,26.43,14400.0,22.5295,22.5295,22.5039,22.5039,14400.0
2014-10-24 12:30:00,26.44,26.45,26.43,26.45,15600.0,22.5125,22.521,22.5039,22.521,15600.0
2014-10-24 12:35:00,26.44,26.45,26.42,26.44,8800.0,22.5125,22.521,22.4954,22.5125,8800.0
2014-10-24 12:40:00,26.42,26.44,26.42,26.44,16400.0,22.4954,22.5125,22.4954,22.5125,16400.0
2014-10-24 12:45:00,26.44,26.45,26.44,26.44,8000.0,22.5125,22.521,22.5125,22.5125,8000.0
2014-10-24 12:50:00,26.44,26.45,26.4,26.4,22800.0,22.5125,22.521,22.4784,22.4784,22800.0
2014-10-24 12:55:00,26.41,26.43,26.41,26.42,6800.0,22.4869,22.5039,22.4869,22.4954,6800.0
2014-10-24 13:00:00,26.43,26.43,26.42,26.43,28400.0,22.5039,22.5039,22.4954,22.5039,28400.0
2014-10-24 13:05:00,26.43,26.43,26.42,26.43,15600.0,22.5039,22.5039,22.4954,22.5039,15600.0
2014-10-24 13:10:00,26.42,26.45,26.41,26.41,43200.0,22.4954,22.521,22.4869,22.4869,43200.0
2014-10-24 13:15:00,26.42,26.43,26.42,26.42,5200.0,22.4954,22.5039,22.4954,22.4954,5200.0
2014-10-24 13:20:00,26.42,26.42,26.42,26.42,2800.0,22.4954,22.4954,22.4954,22.4954,2800.0
2014-10-24 13:25:00,26.42,26.45,26.42,26.43,16400.0,22.4954,22.521,22.4954,22.5039,16400.0
2014-10-24 13:30:00,26.43,26.46,26.43,26.46,32000.0,22.5039,22.5295,22.5039,22.5295,32000.0
2014-10-24 13:35:00,26.46,26.48,26.46,26.47,9600.0,22.5295,22.5465,22.5295,22.538,9600.0
2014-10-24 13:40:00,26.47,26.48,26.47,26.47,16400.0,22.538,22.5465,22.538,22.538,16400.0
2014-10-24 13:45:00,26.47,26.48,26.46,26.47,17200.0,22.538,22.5465,22.5295,22.538,17200.0
2014-10-24 13:50:00,26.48,26.49,26.48,26.48,13600.0,22.5465,22.555,22.5465,22.5465,13600.0
2014-10-24 13:55:00,26.47,26.48,26.47,26.48,10000.0,22.538,22.5465,22.538,22.5465,10000.0
2014-10-24 14:00:00,26.47,26.48,26.46,26.46,15600.0,22.538,22.5465,22.5295,22.5295,15600.0
2014-10-24 14:05:00,26.46,26.49,26.45,26.48,17600.0,22.5295,22.555,22.521,22.5465,17600.0
2014-10-24 14:10:00,26.48,26.49,26.46,26.46,11600.0,22.5465,22.555,22.5295,22.5295,11600.0
2014-10-24 14:15:00,26.46,26.47,26.45,26.47,14400.0,22.5295,22.538,22.521,22.538,14400.0
2014-10-24 14:20:00,26.47,26.48,26.46,26.48,26400.0,22.538,22.5465,22.5295,22.5465,26400.0
2014-10-24 14:25:00,26.48,26.48,26.47,26.47,9200.0,22.5465,22.5465,22.538,22.538,9200.0
2014-10-24 14:30:00,26.48,26.48,26.46,26.46,25200.0,22.5465,22.5465,22.5295,22.5295,25200.0
2014-10-24 14:35:00,26.46,26.48,26.46,26.48,11200.0,22.5295,22.5465,22.5295,22.5465,11200.0
2014-10-24 14:40:00,26.48,26.49,26.48,26.48,25200.0,22.5465,22.555,22.5465,22.5465,25200.0
2014-10-24 14:45:00,26.48,26.49,26.47,26.49,7200.0,22.5465,22.555,22.538,22.555,7200.0
2014-10-24 14:50:00,26.49,26.49,26.48,26.48,215600.0,22.555,22.555,22.5465,22.5465,215600.0
2014-10-24 14:55:00,26.48,26.49,26.47,26.48,19200.0,22.5465,22.555,22.538,22.5465,19200.0
2014-10-24 15:00:00,26.48,26.51,26.48,26.51,82000.0,22.5465,22.5721,22.5465,22.5721,82000.0
2014-10-24 15:05:00,26.51,26.51,26.49,26.5,352800.0,22.5721,22.5721,22.555,22.5635,352800.0
2014-10-24 15:10:00,26.5,26.54,26.48,26.48,92800.0,22.5635,22.5976,22.5465,22.5465,92800.0
2014-10-24 15:15:00,26.48,26.5,26.48,26.49,40000.0,22.5465,22.5635,22.5465,22.555,40000.0
2014-10-24 15:20:00,26.49,26.49,26.47,26.47,45200.0,22.555,22.555,22.538,22.538,45200.0
2014-10-24 15:25:00,26.47,26.49,26.47,26.49,58400.0,22.538,22.555,22.538,22.555,58400.0
2014-10-24 15:30:00,26.49,26.51,26.49,26.51,107600.0,22.555,22.5721,22.555,22.5721,107600.0
2014-10-24 15:35:00,26.51,26.52,26.51,26.51,108000.0,22.5721,22.5806,22.5721,22.5721,108000.0
2014-10-24 15:40:00,26.51,26.52,26.51,26.51,82800.0,22.5721,22.5806,22.5721,22.5721,82800.0
2014-10-24 15:45:00,26.52,26.54,26.52,26.53,91600.0,22.5806,22.5976,22.5806,22.5891,91600.0
2014-10-24 15:50:00,26.53,26.54,26.52,26.52,39600.0,22.5891,22.5976,22.5806,22.5806,39600.0
2014-10-24 15:55:00,26.52,26.53,26.51,26.51,98400.0,22.5806,22.5891,22.5721,22.5721,98400.0
2014-10-27 09:30:00,26.42,26.47,26.35,26.36,71600.0,22.4954,22.538,22.4358,22.4443,71600.0
2014-10-27 09:35:00,26.35,26.35,26.31,26.35,52800.0,22.4358,22.4358,22.4018,22.4358,52800.0
2014-10-27 09:40:00,26.35,26.36,26.32,26.32,14000.0,22.4358,22.4443,22.4103,22.4103,14000.0
2014-10-27 09:45:00,26.32,26.32,26.27,26.28,6000.0,22.4103,22.4103,22.3677,22.3762,6000.0
2014-10-27 09:50:00,26.25,26.25,26.21,26.22,7600.0,22.3507,22.3507,22.3166,22.3251,7600.0
2014-10-27 09:55:00,26.2,26.24,26.19,26.24,17200.0,22.3081,22.3422,22.2996,22.3422,17200.0
2014-10-27 10:00:00,26.21,26.21,26.17,26.17,21600.0,22.3166,22.3166,22.2826,22.2826,21600.0
2014-10-27 10:05:00,26.19,26.23,26.19,26.23,10800.0,22.2996,22.3337,22.2996,22.3337,10800.0
2014-10-27 10:10:00,26.23,26.28,26.21,26.28,16000.0,22.3337,22.3762,22.3166,22.3762,16000.0
2014-10-27 10:15:00,26.29,26.32,26.28,26.32,6400.0,22.3847,22.4103,22.3762,22.4103,6400.0
2014-10-27 10:20:00,26.32,26.32,26.29,26.31,6000.0,22.4103,22.4103,22.3847,22.4018,6000.0
2014-10-27 10:25:00,26.29,26.3,26.28,26.29,4000.0,22.3847,22.3933,22.3762,22.3847,4000.0
2014-10-27 10:30:00,26.29,26.29,26.25,26.26,8000.0,22.3847,22.3847,22.3507,22.3592,8000.0
2014-10-27 10:35:00,26.24,26.29,26.24,26.27,38400.0,22.3422,22.3847,22.3422,22.3677,38400.0
2014-10-27 10:40:00,26.27,26.38,26.27,26.37,30400.0,22.3677,22.4614,22.3677,22.4529,30400.0
2014-10-27 10:45:00,26.37,26.37,26.35,26.36,23600.0,22.4529,22.4529,22.4358,22.4443,23600.0
2014-10-27 10:50:00,26.36,26.36,26.34,26.34,22800.0,22.4443,22.4443,22.4273,22.4273,22800.0
2014-10-27 10:55:00,26.35,26.35,26.32,26.34,26000.0,22.4358,22.4358,22.4103,22.4273,26000.0
2014-10-27 11:00:00,26.35,26.36,26.34,26.35,16400.0,22.4358,22.4443,22.4273,22.4358,16400.0
2014-10-27 11:05:00,26.35,26.4,26.35,26.4,52800.0,22.4358,22.4784,22.4358,22.4784,52800.0
2014-10-27 11:10:00,26.4,26.43,26.4,26.4,23200.0,22.4784,22.5039,22.4784,22.4784,23200.0
2014-10-27 11:15:00,26.4,26.4,26.37,26.38,16800.0,22.4784,22.4784,22.4529,22.4614,16800.0
2014-10-27 11:20:00,26.38,26.39,26.36,26.38,8400.0,22.4614,22.4699,22.4443,22.4614,8400.0
2014-10-27 11:25:00,26.37,26.38,26.37,26.38,8400.0,22.4529,22.4614,22.4529,22.4614,8400.0
2014-10-27 11:30:00,26.39,26.39,26.37,26.37,14800.0,22.4699,22.4699,22.4529,22.4529,14800.0
2014-10-27 11:35:00,26.36,26.36,26.34,26.35,10000.0,22.4443,22.4443,22.4273,22.4358,10000.0
2014-10-27 11:40:00,26.33,26.36,26.33,26.36,5200.0,22.4188,22.4443,22.4188,22.4443,5200.0
2014-10-27 11:45:00,26.35,26.36,26.33,26.34,16400.0,22.4358,22.4443,22.4188,22.4273,16400.0
2014-10-27 11:50:00,26.34,26.34,26.31,26.32,36000.0,22.4273,22.4273,22.4018,22.4103,36000.0
2014-10-27 11:55:00,26.32,26.33,26.31,26.32,16000.0,22.4103,22.4188,22.4018,22.4103,16000.0
2014-10-27 12:00:00,26.34,26.35,26.34,26.34,14800.0,22.4273,22.4358,22.4273,22.4273,14800.0
2014-10-27 12:05:00,26.35,26.39,26.35,26.37,19600.0,22.4358,22.4699,22.4358,22.4529,19600.0
2014-10-27 12:10:00,26.36,26.37,26.36,26.37,10800.0,22.4443,22.4529,22.4443,22.4529,10800.0
2014-10-27 12:15:00,26.38,26.38,26.33,26.37,40000.0,22.4614,22.4614,22.4188,22.4529,40000.0
2014-10-27 12:20:00,26.38,26.39,26.36,26.36,36800.0,22.4614,22.4699,22.4443,22.4443,36800.0
2014-10-27 12:25:00,26.36,26.39,26.36,26.36,47600.0,22.4443,22.4699,22.4443,22.4443,47600.0
2014-10-27 12:30:00,26.36,26.39,26.35,26.38,67600.0,22.4443,22.4699,22.4358,22.4614,67600.0
2014-10-27 12:35:00,26.39,26.4,26.38,26.39,43600.0,22.4699,22.4784,22.4614,22.4699,43600.0
2014-10-27 12:40:00,26.39,26.4,26.38,26.4,32400.0,22.4699,22.4784,22.4614,22.4784,32400.0
2014-10-27 12:45:00,26.41,26.43,26.4,26.41,41600.0,22.4869,22.5039,22.4784,22.4869,41600.0
2014-10-27 12:50:00,26.41,26.43,26.4,26.42,34400.0,22.4869,22.5039,22.4784,22.4954,34400.0
2014-10-27 12:55:00,26.42,26.44,26.42,26.43,19200.0,22.4954,22.5125,22.4954,22.5039,19200.0
2014-10-27 13:00:00,26.44,26.47,26.43,26.47,16800.0,22.5125,22.538,22.5039,22.538,16800.0
2014-10-27 13:05:00,26.48,26.49,26.45,26.45,34000.0,22.5465,22.555,22.521,22.521,34000.0
2014-10-27 13:10:00,26.45,26.48,26.44,26.47,31600.0,22.521,22.5465,22.5125,22.538,31600.0
2014-10-27 13:15:00,26.48,26.48,26.46,26.47,18800.0,22.5465,22.5465,22.5295,22.538,18800.0
2014-10-27 13:20:00,26.47,26.48,26.45,26.45,18800.0,22.538,22.5465,22.521,22.521,18800.0
2014-10-27 13:25:00,26.45,26.45,26.41,26.42,13600.0,22.521,22.521,22.4869,22.4954,13600.0
2014-10-27 13:30:00,26.43,26.43,26.42,26.42,22400.0,22.5039,22.5039,22.4954,22.4954,22400.0
2014-10-27 13:35:00,26.42,26.44,26.41,26.43,22800.0,22.4954,22.5125,22.4869,22.5039,22800.0
2014-10-27 13:40:00,26.43,26.45,26.43,26.43,23600.0,22.5039,22.521,22.5039,22.5039,23600.0
2014-10-27 13:45:00,26.42,26.43,26.42,26.43,11600.0,22.4954,22.5039,22.4954,22.5039,11600.0
2014-10-27 13:50:00,26.42,26.43,26.41,26.42,20800.0,22.4954,22.5039,22.4869,22.4954,20800.0
2014-10-27 13:55:00,26.43,26.44,26.42,26.44,21600.0,22.5039,22.5125,22.4954,22.5125,21600.0
2014-10-27 14:00:00,26.44,26.44,26.43,26.43,26000.0,22.5125,22.5125,22.5039,22.5039,26000.0
2014-10-27 14:05:00,26.43,26.45,26.43,26.44,38800.0,22.5039,22.521,22.5039,22.5125,38800.0
2014-10-27 14:10:00,26.45,26.46,26.43,26.45,56400.0,22.521,22.5295,22.5039,22.521,56400.0
2014-10-27 14:15:00,26.46,26.47,26.45,26.47,33200.0,22.5295,22.538,22.521,22.538,33200.0
2014-10-27 14:20:00,26.47,26.47,26.46,26.46,20800.0,22.538,22.538,22.5295,22.5295,20800.0
2014-10-27 14:25:00,26.47,26.47,26.43,26.45,28800.0,22.538,22.538,22.5039,22.521,28800.0
2014-10-27 14:30:00,26.45,26.45,26.43,26.45,50400.0,22.521,22.521,22.5039,22.521,50400.0
2014-10-27 14:35:00,26.45,26.46,26.43,26.45,38800.0,22.521,22.5295,22.5039,22.521,38800.0
2014-10-27 14:40:00,26.45,26.46,26.43,26.45,72400.0,22.521,22.5295,22.5039,22.521,72400.0
2014-10-27 14:45:00,26.45,26.45,26.43,26.44,19200.0,22.521,22.521,22.5039,22.5125,19200.0
2014-10-27 14:50:00,26.45,26.46,26.43,26.43,26400.0,22.521,22.5295,22.5039,22.5039,26400.0
2014-10-27 14:55:00,26.42,26.43,26.41,26.43,34000.0,22.4954,22.5039,22.4869,22.5039,34000.0
2014-10-27 15:00:00,26.42,26.45,26.42,26.45,36000.0,22.4954,22.521,22.4954,22.521,36000.0
2014-10-27 15:05:00,26.45,26.45,26.43,26.44,44000.0,22.521,22.521,22.5039,22.5125,44000.0
2014-10-27 15:10:00,26.44,26.45,26.43,26.43,28000.0,22.5125,22.521,22.5039,22.5039,28000.0
2014-10-27 15:15:00,26.43,26.46,26.43,26.46,42000.0,22.5039,22.5295,22.5039,22.5295,42000.0
2014-10-27 15:20:00,26.45,26.46,26.45,26.45,16400.0,22.521,22.5295,22.521,22.521,16400.0
2014-10-27 15:25:00,26.45,26.46,26.43,26.45,114800.0,22.521,22.5295,22.5039,22.521,114800.0
2014-10-27 15:30:00,26.44,26.47,26.43,26.47,23600.0,22.5125,22.538,22.5039,22.538,23600.0
2014-10-27 15:35:00,26.47,26.47,26.46,26.47,16800.0,22.538,22.538,22.5295,22.538,16800.0
2014-10-27 15:40:00,26.46,26.49,26.46,26.49,38800.0,22.5295,22.555,22.5295,22.555,38800.0
2014-10-27 15:45:00,26.49,26.5,26.48,26.5,59600.0,22.555,22.5635,22.5465,22.5635,59600.0
2014-10-27 15:50:00,26.5,26.5,26.49,26.5,45200.0,22.5635,22.5635,22.555,22.5635,45200.0
2014-10-27 15:55:00,26.5,26.51,26.49,26.49,22400.0,22.5635,22.5721,22.555,22.555,22400.0
2014-10-28 09:30:00,26.63,26.65,26.57,26.64,35600.0,22.6742,22.6913,22.6232,22.6828,35600.0
2014-10-28 09:35:00,26.67,26.67,26.61,26.63,22000.0,22.7083,22.7083,22.6572,22.6742,22000.0
2014-10-28 09:40:00,26.61,26.62,26.59,26.61,7200.0,22.6572,22.6657,22.6402,22.6572,7200.0
2014-10-28 09:45:00,26.63,26.67,26.62,26.65,6400.0,22.6742,22.7083,22.6657,22.6913,6400.0
2014-10-28 09:50:00,26.72,26.75,26.7,26.75,4000.0,22.7509,22.7764,22.7338,22.7764,4000.0
2014-10-28 09:55:00,26.74,26.75,26.71,26.74,32400.0,22.7679,22.7764,22.7424,22.7679,32400.0
2014-10-28 10:00:00,26.75,26.85,26.75,26.85,48000.0,22.7764,22.8616,22.7764,22.8616,48000.0
2014-10-28 10:05:00,26.86,26.89,26.86,26.86,37200.0,22.8701,22.8956,22.8701,22.8701,37200.0
2014-10-28 10:10:00,26.84,26.87,26.84,26.86,29600.0,22.853,22.8786,22.853,22.8701,29600.0
2014-10-28 10:15:00,26.86,26.89,26.85,26.85,26000.0,22.8701,22.8956,22.8616,22.8616,26000.0
2014-10-28 10:20:00,26.84,26.88,26.84,26.87,72000.0,22.853,22.8871,22.853,22.8786,72000.0
2014-10-28 10:25:00,26.86,26.86,26.85,26.86,28000.0,22.8701,22.8701,22.8616,22.8701,28000.0
2014-10-28 10:30:00,26.86,26.88,26.85,26.87,11200.0,22.8701,22.8871,22.8616,22.8786,11200.0
2014-10-28 10:35:00,26.86,26.88,26.86,26.87,21600.0,22.8701,22.8871,22.8701,22.8786,21600.0
2014-10-28 10:40:00,26.87,26.87,26.85,26.86,31600.0,22.8786,22.8786,22.8616,22.8701,31600.0
2014-10-28 10:45:00,26.86,26.87,26.83,26.84,112000.0,22.8701,22.8786,22.8445,22.853,112000.0
2014-10-28 10:50:00,26.84,26.87,26.83,26.87,105200.0,22.853,22.8786,22.8445,22.8786,105200.0
2014-10-28 10:55:00,26.87,26.92,26.86,26.91,74000.0,22.8786,22.9212,22.8701,22.9126,74000.0
2014-10-28 11:00:00,26.91,26.95,26.91,26.94,11600.0,22.9126,22.9467,22.9126,22.9382,11600.0
2014-10-28 11:05:00,26.94,26.95,26.93,26.95,10800.0,22.9382,22.9467,22.9297,22.9467,10800.0
2014-10-28 11:10:00,26.95,26.96,26.93,26.95,53200.0,22.9467,22.9552,22.9297,22.9467,53200.0
2014-10-28 11:15:00,26.95,26.99,26.95,26.99,45200.0,22.9467,22.9808,22.9467,22.9808,45200.0
2014-10-28 11:20:00,26.99,27.0,26.99,27.0,120400.0,22.9808,22.9893,22.9808,22.9893,120400.0
2014-10-28 11:25:00,27.0,27.03,26.99,27.01,172400.0,22.9893,23.0148,22.9808,22.9978,172400.0
2014-10-28 11:30:00,27.0,27.02,27.0,27.01,23600.0,22.9893,23.0063,22.9893,22.9978,23600.0
2014-10-28 11:35:00,27.0,27.01,26.99,27.0,17600.0,22.9893,22.9978,22.9808,22.9893,17600.0
2014-10-28 11:40:00,26.99,27.01,26.98,26.99,30800.0,22.9808,22.9978,22.9722,22.9808,30800.0
2014-10-28 11:45:00,26.99,27.0,26.98,26.98,63200.0,22.9808,22.9893,22.9722,22.9722,63200.0
2014-10-28 11:50:00,26.97,26.98,26.93,26.95,32000.0,22.9637,22.9722,22.9297,22.9467,32000.0
2014-10-28 11:55:00,26.95,26.96,26.95,26.95,34800.0,22.9467,22.9552,22.9467,22.9467,34800.0
2014-10-28 12:00:00,26.93,26.96,26.93,26.96,12800.0,22.9297,22.9552,22.9297,22.9552,12800.0
2014-10-28 12:05:00,26.96,26.98,26.96,26.98,16800.0,22.9552,22.9722,22.9552,22.9722,16800.0
2014-10-28 12:10:00,26.98,27.0,26.98,26.98,13600.0,22.9722,22.9893,22.9722,22.9722,13600.0
2014-10-28 12:15:00,26.99,27.0,26.98,26.98,11600.0,22.9808,22.9893,22.9722,22.9722,11600.0
2014-10-28 12:20:00,26.98,27.0,26.98,27.0,8800.0,22.9722,22.9893,22.9722,22.9893,8800.0
2014-10-28 12:25:00,27.0,27.0,26.98,26.99,17200.0,22.9893,22.9893,22.9722,22.9808,17200.0
2014-10-28 12:30:00,26.98,26.99,26.97,26.99,19200.0,22.9722,22.9808,22.9637,22.9808,19200.0
2014-10-28 12:35:00,26.98,27.0,26.98,26.99,18000.0,22.9722,22.9893,22.9722,22.9808,18000.0
2014-10-28 12:40:00,26.98,26.98,26.97,26.98,16400.0,22.9722,22.9722,22.9637,22.9722,16400.0
2014-10-28 12:45:00,26.98,26.98,26.95,26.97,23600.0,22.9722,22.9722,22.9467,22.9637,23600.0
2014-10-28 12:50:00,26.97,26.98,26.97,26.98,13200.0,22.9637,22.9722,22.9637,22.9722,13200.0
2014-10-28 12:55:00,26.98,26.98,26.96,26.98,22800.0,22.9722,22.9722,22.9552,22.9722,22800.0
2014-10-28 13:00:00,26.98,27.0,26.97,27.0,11600.0,22.9722,22.9893,22.9637,22.9893,11600.0
2014-10-28 13:05:00,27.0,27.0,26.99,27.0,7600.0,22.9893,22.9893,22.9808,22.9893,7600.0
2014-10-28 13:10:00,27.0,27.0,26.99,26.99,12000.0,22.9893,22.9893,22.9808,22.9808,12000.0
2014-10-28 13:15:00,27.0,27.0,26.98,26.99,9200.0,22.9893,22.9893,22.9722,22.9808,9200.0
2014-10-28 13:20:00,27.0,27.03,27.0,27.01,41600.0,22.9893,23.0148,22.9893,22.9978,41600.0
2014-10-28 13:25:00,27.02,27.04,27.02,27.03,14000.0,23.0063,23.0233,23.0063,23.0148,14000.0
2014-10-28 13:30:00,27.03,27.03,27.02,27.02,18400.0,23.0148,23.0148,23.0063,23.0063,18400.0
2014-10-28 13:35:00,27.03,27.06,27.03,27.06,36800.0,23.0148,23.0404,23.0148,23.0404,36800.0
2014-10-28 13:40:00,27.07,27.11,27.07,27.09,17600.0,23.0489,23.0829,23.0489,23.0659,17600.0
2014-10-28 13:45:00,27.09,27.11,27.08,27.09,14400.0,23.0659,23.0829,23.0574,23.0659,14400.0
2014-10-28 13:50:00,27.09,27.11,27.09,27.1,30800.0,23.0659,23.0829,23.0659,23.0744,30800.0
2014-10-28 13:55:00,27.1,27.1,27.09,27.1,20000.0,23.0744,23.0744,23.0659,23.0744,20000.0
2014-10-28 14:00:00,27.09,27.11,27.08,27.11,32800.0,23.0659,23.0829,23.0574,23.0829,32800.0
2014-10-28 14:05:00,27.11,27.13,27.11,27.13,16000.0,23.0829,23.1,23.0829,23.1,16000.0
2014-10-28 14:10:00,27.14,27.14,27.11,27.11,6400.0,23.1085,23.1085,23.0829,23.0829,6400.0
2014-10-28 14:15:00,27.12,27.13,27.09,27.09,7200.0,23.0915,23.1,23.0659,23.0659,7200.0
2014-10-28 14:20:00,27.09,27.1,27.09,27.1,28000.0,23.0659,23.0744,23.0659,23.0744,28000.0
2014-10-28 14:25:00,27.1,27.14,27.1,27.14,11200.0,23.0744,23.1085,23.0744,23.1085,11200.0
2014-10-28 14:30:00,27.14,27.14,27.13,27.14,12000.0,23.1085,23.1085,23.1,23.1085,12000.0
2014-10-28 14:35:00,27.14,27.17,27.13,27.16,26400.0,23.1085,23.134,23.1,23.1255,26400.0
2014-10-28 14:40:00,27.16,27.18,27.16,27.18,17600.0,23.1255,23.1425,23.1255,23.1425,17600.0
2014-10-28 14:45:00,27.18,27.18,27.13,27.15,49600.0,23.1425,23.1425,23.1,23.117,49600.0
2014-10-28 14:50:00,27.14,27.15,27.13,27.13,12400.0,23.1085,23.117,23.1,23.1,12400.0
2014-10-28 14:55:00,27.14,27.15,27.14,27.15,14400.0,23.1085,23.117,23.1085,23.117,14400.0
2014-10-28 15:00:00,27.15,27.2,27.15,27.18,61200.0,23.117,23.1596,23.117,23.1425,61200.0
2014-10-28 15:05:00,27.18,27.19,27.17,27.18,16000.0,23.1425,23.1511,23.134,23.1425,16000.0
2014-10-28 15:10:00,27.18,27.2,27.18,27.19,9200.0,23.1425,23.1596,23.1425,23.1511,9200.0
2014-10-28 15:15:00,27.2,27.2,27.18,27.19,38400.0,23.1596,23.1596,23.1425,23.1511,38400.0
2014-10-28 15:20:00,27.19,27.21,27.18,27.2,51600.0,23.1511,23.1681,23.1425,23.1596,51600.0
2014-10-28 15:25:00,27.2,27.24,27.2,27.24,26800.0,23.1596,23.1936,23.1596,23.1936,26800.0
2014-10-28 15:30:00,27.23,27.26,27.23,27.25,7200.0,23.1851,23.2107,23.1851,23.2021,7200.0
2014-10-28 15:35:00,27.26,27.27,27.25,27.25,17600.0,23.2107,23.2192,23.2021,23.2021,17600.0
2014-10-28 15:40:00,27.25,27.25,27.23,27.23,72400.0,23.2021,23.2021,23.1851,23.1851,72400.0
2014-10-28 15:45:00,27.23,27.23,27.22,27.22,49600.0,23.1851,23.1851,23.1766,23.1766,49600.0
2014-10-28 15:50:00,27.22,27.26,27.22,27.25,78000.0,23.1766,23.2107,23.1766,23.2021,78000.0
2014-10-28 15:55:00,27.25,27.28,27.25,27.27,52400.0,23.2021,23.2277,23.2021,23.2192,52400.0
2014-10-29 09:30:00,27.29,27.33,27.26,27.26,44400.0,23.2362,23.2703,23.2107,23.2107,44400.0
2014-10-29 09:35:00,27.27,27.39,27.25,27.39,17600.0,23.2192,23.3213,23.2021,23.3213,17600.0
2014-10-29 09:40:00,27.42,27.46,27.4,27.43,10800.0,23.3469,23.3809,23.3299,23.3554,10800.0
2014-10-29 09:45:00,27.43,27.43,27.39,27.4,28400.0,23.3554,23.3554,23.3213,23.3299,28400.0
2014-10-29 09:50:00,27.42,27.42,27.37,27.38,16000.0,23.3469,23.3469,23.3043,23.3128,16000.0
2014-10-29 09:55:00,27.38,27.46,27.38,27.44,16000.0,23.3128,23.3809,23.3128,23.3639,16000.0
2014-10-29 10:00:00,27.45,27.45,27.35,27.35,23600.0,23.3724,23.3724,23.2873,23.2873,23600.0
2014-10-29 10:05:00,27.35,27.35,27.3,27.32,22000.0,23.2873,23.2873,23.2447,23.2617,22000.0
2014-10-29 10:10:00,27.3,27.3,27.26,27.26,14400.0,23.2447,23.2447,23.2107,23.2107,14400.0
2014-10-29 10:15:00,27.26,27.31,27.26,27.27,26400.0,23.2107,23.2532,23.2107,23.2192,26400.0
2014-10-29 10:20:00,27.27,27.27,27.24,27.24,14800.0,23.2192,23.2192,23.1936,23.1936,14800.0
2014-10-29 10:25:00,27.23,27.24,27.19,27.24,32000.0,23.1851,23.1936,23.1511,23.1936,32000.0
2014-10-29 10:30:00,27.23,27.29,27.23,27.27,8400.0,23.1851,23.2362,23.1851,23.2192,8400.0
2014-10-29 10:35:00,27.25,27.25,27.21,27.23,27600.0,23.2021,23.2021,23.1681,23.1851,27600.0
2014-10-29 10:40:00,27.22,27.22,27.18,27.22,18800.0,23.1766,23.1766,23.1425,23.1766,18800.0
2014-10-29 10:45:00,27.22,27.22,27.19,27.19,24400.0,23.1766,23.1766,23.1511,23.1511,24400.0
2014-10-29 10:50:00,27.19,27.21,27.16,27.17,8000.0,23.1511,23.1681,23.1255,23.134,8000.0
2014-10-29 10:55:00,27.17,27.18,27.16,27.18,35200.0,23.134,23.1425,23.1255,23.1425,35200.0
2014-10-29 11:00:00,27.18,27.2,27.17,27.19,35600.0,23.1425,23.1596,23.134,23.1511,35600.0
2014-10-29 11:05:00,27.18,27.24,27.18,27.2,24000.0,23.1425,23.1936,23.1425,23.1596,24000.0
2014-10-29 11:10:00,27.22,27.23,27.21,27.23,20000.0,23.1766,23.1851,23.1681,23.1851,20000.0
2014-10-29 11:15:00,27.22,27.24,27.21,27.24,12000.0,23.1766,23.1936,23.1681,23.1936,12000.0
2014-10-29 11:20:00,27.24,27.26,27.23,27.23,40800.0,23.1936,23.2107,23.1851,23.1851,40800.0
2014-10-29 11:25:00,27.24,27.25,27.23,27.25,16000.0,23.1936,23.2021,23.1851,23.2021,16000.0
2014-10-29 11:30:00,27.23,27.24,27.2,27.2,19600.0,23.1851,23.1936,23.1596,23.1596,19600.0
2014-10-29 11:35:00,27.2,27.2,27.18,27.2,28800.0,23.1596,23.1596,23.1425,23.1596,28800.0
2014-10-29 11:40:00,27.21,27.22,27.21,27.22,3200.0,23.1681,23.1766,23.1681,23.1766,3200.0
2014-10-29 11:45:00,27.22,27.22,27.2,27.2,21200.0,23.1766,23.1766,23.1596,23.1596,21200.0
2014-10-29 11:50:00,27.19,27.22,27.19,27.21,15200.0,23.1511,23.1766,23.1511,23.1681,15200.0
2014-10-29 11:55:00,27.2,27.21,27.2,27.21,42000.0,23.1596,23.1681,23.1596,23.1681,42000.0
2014-10-29 12:00:00,27.2,27.21,27.16,27.16,35200.0,23.1596,23.1681,23.1255,23.1255,35200.0
2014-10-29 12:05:00,27.16,27.18,27.15,27.18,22000.0,23.1255,23.1425,23.117,23.1425,22000.0
2014-10-29 12:10:00,27.18,27.18,27.16,27.18,16000.0,23.1425,23.1425,23.1255,23.1425,16000.0
2014-10-29 12:15:00,27.18,27.19,27.16,27.16,5600.0,23.1425,23.1511,23.1255,23.1255,5600.0
2014-10-29 12:20:00,27.16,27.17,27.14,27.15,15600.0,23.1255,23.134,23.1085,23.117,15600.0
2014-10-29 12:25:00,27.16,27.16,27.12,27.12,8000.0,23.1255,23.1255,23.0915,23.0915,8000.0
2014-10-29 12:30:00,27.12,27.14,27.11,27.13,10000.0,23.0915,23.1085,23.0829,23.1,10000.0
2014-10-29 12:35:00,27.13,27.15,27.13,27.15,7600.0,23.1,23.117,23.1,23.117,7600.0
2014-10-29 12:40:00,27.15,27.17,27.15,27.17,5600.0,23.117,23.134,23.117,23.134,5600.0
2014-10-29 12:45:00,27.17,27.17,27.15,27.16,8400.0,23.134,23.134,23.117,23.1255,8400.0
2014-10-29 12:50:00,27.15,27.17,27.15,27.16,27200.0,23.117,23.134,23.117,23.1255,27200.0
2014-10-29 12:55:00,27.16,27.2,27.15,27.17,20400.0,23.1255,23.1596,23.117,23.134,20400.0
2014-10-29 13:00:00,27.18,27.18,27.17,27.17,14400.0,23.1425,23.1425,23.134,23.134,14400.0
2014-10-29 13:05:00,27.18,27.23,27.18,27.23,16800.0,23.1425,23.1851,23.1425,23.1851,16800.0
2014-10-29 13:10:00,27.22,27.25,27.21,27.21,30400.0,23.1766,23.2021,23.1681,23.1681,30400.0
2014-10-29 13:15:00,27.21,27.21,27.18,27.18,14400.0,23.1681,23.1681,23.1425,23.1425,14400.0
2014-10-29 13:20:00,27.18,27.18,27.17,27.18,10800.0,23.1425,23.1425,23.134,23.1425,10800.0
2014-10-29 13:25:00,27.18,27.19,27.18,27.18,12400.0,23.1425,23.1511,23.1425,23.1425,12400.0
2014-10-29 13:30:00,27.18,27.18,27.16,27.16,26800.0,23.1425,23.1425,23.1255,23.1255,26800.0
2014-10-29 13:35:00,27.16,27.16,27.13,27.14,24800.0,23.1255,23.1255,23.1,23.1085,24800.0
2014-10-29 13:40:00,27.14,27.15,27.11,27.11,17200.0,23.1085,23.117,23.0829,23.0829,17200.0
2014-10-29 13:45:00,27.13,27.18,27.13,27.18,20400.0,23.1,23.1425,23.1,23.1425,20400.0
2014-10-29 13:50:00,27.17,27.19,27.17,27.19,8400.0,23.134,23.1511,23.134,23.1511,8400.0
2014-10-29 13:55:00,27.19,27.22,27.19,27.22,19200.0,23.1511,23.1766,23.1511,23.1766,19200.0
2014-10-29 14:00:00,27.2,27.2,27.11,27.11,19600.0,23.1596,23.1596,23.0829,23.0829,19600.0
2014-10-29 14:05:00,27.11,27.13,27.07,27.11,34400.0,23.0829,23.1,23.0489,23.0829,34400.0
2014-10-29 14:10:00,27.14,27.17,27.1,27.1,9200.0,23.1085,23.134,23.0744,23.0744,9200.0
2014-10-29 14:15:00,27.08,27.09,27.04,27.07,13200.0,23.0574,23.0659,23.0233,23.0489,13200.0
2014-10-29 14:20:00,27.07,27.16,27.07,27.16,15600.0,23.0489,23.1255,23.0489,23.1255,15600.0
2014-10-29 14:25:00,27.16,27.24,27.15,27.22,30000.0,23.1255,23.1936,23.117,23.1766,30000.0
2014-10-29 14:30:00,27.25,27.26,27.17,27.23,57200.0,23.2021,23.2107,23.134,23.1851,57200.0
2014-10-29 14:35:00,27.24,27.26,27.21,27.21,32800.0,23.1936,23.2107,23.1681,23.1681,32800.0
2014-10-29 14:40:00,27.2,27.22,27.16,27.16,78800.0,23.1596,23.1766,23.1255,23.1255,78800.0
2014-10-29 14:45:00,27.18,27.18,27.12,27.14,79600.0,23.1425,23.1425,23.0915,23.1085,79600.0
2014-10-29 14:50:00,27.15,27.16,27.13,27.16,72400.0,23.117,23.1255,23.1,23.1255,72400.0
2014-10-29 14:55:00,27.17,27.25,27.16,27.24,32000.0,23.134,23.2021,23.1255,23.1936,32000.0
2014-10-29 15:00:00,27.23,27.26,27.2,27.2,21200.0,23.1851,23.2107,23.1596,23.1596,21200.0
2014-10-29 15:05:00,27.19,27.25,27.16,27.16,27200.0,23.1511,23.2021,23.1255,23.1255,27200.0
2014-10-29 15:10:00,27.17,27.19,27.15,27.18,30800.0,23.134,23.1511,23.117,23.1425,30800.0
2014-10-29 15:15:00,27.17,27.2,27.16,27.2,69600.0,23.134,23.1596,23.1255,23.1596,69600.0
2014-10-29 15:20:00,27.21,27.22,27.19,27.2,40000.0,23.1681,23.1766,23.1511,23.1596,40000.0
2014-10-29 15:25:00,27.21,27.25,27.21,27.24,148800.0,23.1681,23.2021,23.1681,23.1936,148800.0
2014-10-29 15:30:00,27.25,27.3,27.24,27.29,49600.0,23.2021,23.2447,23.1936,23.2362,49600.0
2014-10-29 15:35:00,27.29,27.29,27.27,27.28,132000.0,23.2362,23.2362,23.2192,23.2277,132000.0
2014-10-29 15:40:00,27.29,27.32,27.28,27.3,58400.0,23.2362,23.2617,23.2277,23.2447,58400.0
2014-10-29 15:45:00,27.3,27.31,27.29,27.29,93200.0,23.2447,23.2532,23.2362,23.2362,93200.0
2014-10-29 15:50:00,27.29,27.29,27.27,27.28,94400.0,23.2362,23.2362,23.2192,23.2277,94400.0
2014-10-29 15:55:00,27.28,27.28,27.22,27.25,112000.0,23.2277,23.2277,23.1766,23.2021,112000.0
2014-10-30 09:30:00,27.14,27.18,27.14,27.14,36800.0,23.1085,23.1425,23.1085,23.1085,36800.0
2014-10-30 09:35:00,27.21,27.26,27.18,27.22,18800.0,23.1681,23.2107,23.1425,23.1766,18800.0
2014-10-30 09:40:00,27.22,27.26,27.19,27.26,10400.0,23.1766,23.2107,23.1511,23.2107,10400.0
2014-10-30 09:45:00,27.25,27.27,27.21,27.25,6800.0,23.2021,23.2192,23.1681,23.2021,6800.0
2014-10-30 09:50:00,27.27,27.33,27.26,27.29,53200.0,23.2192,23.2703,23.2107,23.2362,53200.0
2014-10-30 09:55:00,27.28,27.28,27.19,27.2,5600.0,23.2277,23.2277,23.1511,23.1596,5600.0
2014-10-30 10:00:00,27.14,27.15,27.11,27.13,59600.0,23.1085,23.117,23.0829,23.1,59600.0
2014-10-30 10:05:00,27.13,27.17,27.11,27.16,26800.0,23.1,23.134,23.0829,23.1255,26800.0
2014-10-30 10:10:00,27.15,27.16,27.12,27.15,36400.0,23.117,23.1255,23.0915,23.117,36400.0
2014-10-30 10:15:00,27.15,27.21,27.12,27.21,22400.0,23.117,23.1681,23.0915,23.1681,22400.0
2014-10-30 10:20:00,27.2,27.23,27.18,27.23,8000.0,23.1596,23.1851,23.1425,23.1851,8000.0
2014-10-30 10:25:00,27.2,27.21,27.2,27.21,6800.0,23.1596,23.1681,23.1596,23.1681,6800.0
2014-10-30 10:30:00,27.22,27.25,27.2,27.23,24800.0,23.1766,23.2021,23.1596,23.1851,24800.0
2014-10-30 10:35:00,27.23,27.23,27.19,27.19,7200.0,23.1851,23.1851,23.1511,23.1511,7200.0
2014-10-30 10:40:00,27.2,27.2,27.17,27.19,22400.0,23.1596,23.1596,23.134,23.1511,22400.0
2014-10-30 10:45:00,27.18,27.2,27.15,27.16,24400.0,23.1425,23.1596,23.117,23.1255,24400.0
2014-10-30 10:50:00,27.16,27.19,27.16,27.18,14800.0,23.1255,23.1511,23.1255,23.1425,14800.0
2014-10-30 10:55:00,27.19,27.23,27.18,27.23,21200.0,23.1511,23.1851,23.1425,23.1851,21200.0
2014-10-30 11:00:00,27.23,27.26,27.23,27.24,23200.0,23.1851,23.2107,23.1851,23.1936,23200.0
2014-10-30 11:05:00,27.24,27.24,27.22,27.23,13200.0,23.1936,23.1936,23.1766,23.1851,13200.0
2014-10-30 11:10:00,27.24,27.25,27.22,27.25,9600.0,23.1936,23.2021,23.1766,23.2021,9600.0
2014-10-30 11:15:00,27.26,27.26,27.21,27.21,18000.0,23.2107,23.2107,23.1681,23.1681,18000.0
2014-10-30 11:20:00,27.23,27.24,27.2,27.21,72400.0,23.1851,23.1936,23.1596,23.1681,72400.0
2014-10-30 11:25:00,27.21,27.21,27.18,27.19,22800.0,23.1681,23.1681,23.1425,23.1511,22800.0
2014-10-30 11:30:00,27.21,27.21,27.17,27.18,11600.0,23.1681,23.1681,23.134,23.1425,11600.0
2014-10-30 11:35:00,27.19,27.2,27.18,27.18,10000.0,23.1511,23.1596,23.1425,23.1425,10000.0
2014-10-30 11:40:00,27.18,27.2,27.17,27.2,40400.0,23.1425,23.1596,23.134,23.1596,40400.0
2014-10-30 11:45:00,27.21,27.24,27.2,27.21,17600.0,23.1681,23.1936,23.1596,23.1681,17600.0
2014-10-30 11:50:00,27.22,27.22,27.2,27.21,8400.0,23.1766,23.1766,23.1596,23.1681,8400.0
2014-10-30 11:55:00,27.22,27.25,27.21,27.25,33600.0,23.1766,23.2021,23.1681,23.2021,33600.0
2014-10-30 12:00:00,27.25,27.25,27.22,27.22,10000.0,23.2021,23.2021,23.1766,23.1766,10000.0
2014-10-30 12:05:00,27.22,27.24,27.22,27.23,5600.0,23.1766,23.1936,23.1766,23.1851,5600.0
2014-10-30 12:10:00,27.24,27.25,27.23,27.25,12400.0,23.1936,23.2021,23.1851,23.2021,12400.0
2014-10-30 12:15:00,27.25,27.25,27.23,27.25,7600.0,23.2021,23.2021,23.1851,23.2021,7600.0
2014-10-30 12:20:00,27.26,27.27,27.25,27.27,16400.0,23.2107,23.2192,23.2021,23.2192,16400.0
2014-10-30 12:25:00,27.27,27.28,27.27,27.28,6800.0,23.2192,23.2277,23.2192,23.2277,6800.0
2014-10-30 12:30:00,27.29,27.33,27.28,27.33,22800.0,23.2362,23.2703,23.2277,23.2703,22800.0
2014-10-30 12:35:00,27.33,27.33,27.3,27.3,32400.0,23.2703,23.2703,23.2447,23.2447,32400.0
2014-10-30 12:40:00,27.3,27.31,27.29,27.3,87600.0,23.2447,23.2532,23.2362,23.2447,87600.0
2014-10-30 12:45:00,27.3,27.32,27.3,27.32,17600.0,23.2447,23.2617,23.2447,23.2617,17600.0
2014-10-30 12:50:00,27.31,27.31,27.28,27.28,5600.0,23.2532,23.2532,23.2277,23.2277,5600.0
2014-10-30 12:55:00,27.27,27.29,27.27,27.28,12000.0,23.2192,23.2362,23.2192,23.2277,12000.0
2014-10-30 13:00:00,27.29,27.3,27.28,27.29,5200.0,23.2362,23.2447,23.2277,23.2362,5200.0
2014-10-30 13:05:00,27.29,27.29,27.26,27.26,11200.0,23.2362,23.2362,23.2107,23.2107,11200.0
2014-10-30 13:10:00,27.25,27.28,27.25,27.27,2000.0,23.2021,23.2277,23.2021,23.2192,2000.0
2014-10-30 13:15:00,27.28,27.32,27.28,27.3,3600.0,23.2277,23.2617,23.2277,23.2447,3600.0
2014-10-30 13:20:00,27.31,27.31,27.31,27.31,400.0,23.2532,23.2532,23.2532,23.2532,400.0
2014-10-30 13:25:00,27.41,27.41,27.38,27.4,2800.0,23.3384,23.3384,23.3128,23.3299,2800.0
2014-10-30 13:30:00,27.41,27.42,27.4,27.4,2800.0,23.3384,23.3469,23.3299,23.3299,2800.0
2014-10-30 13:35:00,27.41,27.41,27.4,27.41,3600.0,23.3384,23.3384,23.3299,23.3384,3600.0
2014-10-30 13:40:00,27.4,27.42,27.4,27.42,5600.0,23.3299,23.3469,23.3299,23.3469,5600.0
2014-10-30 13:45:00,27.42,27.45,27.39,27.42,72400.0,23.3469,23.3724,23.3213,23.3469,72400.0
2014-10-30 13:50:00,27.43,27.45,27.43,27.44,22800.0,23.3554,23.3724,23.3554,23.3639,22800.0
2014-10-30 13:55:00,27.44,27.45,27.43,27.44,26000.0,23.3639,23.3724,23.3554,23.3639,26000.0
2014-10-30 14:00:00,27.45,27.5,27.45,27.5,27200.0,23.3724,23.415,23.3724,23.415,27200.0
2014-10-30 14:05:00,27.5,27.56,27.49,27.55,23600.0,23.415,23.4661,23.4065,23.4576,23600.0
2014-10-30 14:10:00,27.54,27.56,27.54,27.55,7600.0,23.4491,23.4661,23.4491,23.4576,7600.0
2014-10-30 14:15:00,27.56,27.56,27.52,27.53,24000.0,23.4661,23.4661,23.432,23.4405,24000.0
2014-10-30 14:20:00,27.52,27.53,27.5,27.53,28800.0,23.432,23.4405,23.415,23.4405,28800.0
2014-10-30 14:25:00,27.52,27.53,27.5,27.5,13600.0,23.432,23.4405,23.415,23.415,13600.0
2014-10-30 14:30:00,27.5,27.52,27.5,27.51,19600.0,23.415,23.432,23.415,23.4235,19600.0
2014-10-30 14:35:00,27.51,27.51,27.48,27.49,47600.0,23.4235,23.4235,23.398,23.4065,47600.0
2014-10-30 14:40:00,27.48,27.49,27.48,27.49,104400.0,23.398,23.4065,23.398,23.4065,104400.0
2014-10-30 14:45:00,27.49,27.5,27.44,27.45,108800.0,23.4065,23.415,23.3639,23.3724,108800.0
2014-10-30 14:50:00,27.44,27.44,27.38,27.38,19200.0,23.3639,23.3639,23.3128,23.3128,19200.0
2014-10-30 14:55:00,27.38,27.39,27.36,27.36,68000.0,23.3128,23.3213,23.2958,23.2958,68000.0
2014-10-30 15:00:00,27.36,27.4,27.36,27.39,260800.0,23.2958,23.3299,23.2958,23.3213,260800.0
2014-10-30 15:05:00,27.38,27.42,27.38,27.41,163600.0,23.3128,23.3469,23.3128,23.3384,163600.0
2014-10-30 15:10:00,27.41,27.43,27.4,27.42,17200.0,23.3384,23.3554,23.3299,23.3469,17200.0
2014-10-30 15:15:00,27.41,27.42,27.4,27.41,11200.0,23.3384,23.3469,23.3299,23.3384,11200.0
2014-10-30 15:20:00,27.42,27.42,27.39,27.39,11600.0,23.3469,23.3469,23.3213,23.3213,11600.0
2014-10-30 15:25:00,27.38,27.38,27.34,27.34,30000.0,23.3128,23.3128,23.2788,23.2788,30000.0
2014-10-30 15:30:00,27.36,27.38,27.35,27.38,71600.0,23.2958,23.3128,23.2873,23.3128,71600.0
2014-10-30 15:35:00,27.37,27.39,27.37,27.38,14000.0,23.3043,23.3213,23.3043,23.3128,14000.0
2014-10-30 15:40:00,27.38,27.41,27.38,27.41,10000.0,23.3128,23.3384,23.3128,23.3384,10000.0
2014-10-30 15:45:00,27.41,27.44,27.41,27.44,38000.0,23.3384,23.3639,23.3384,23.3639,38000.0
2014-10-30 15:50:00,27.44,27.46,27.44,27.45,41200.0,23.3639,23.3809,23.3639,23.3724,41200.0
2014-10-30 15:55:00,27.45,27.47,27.44,27.46,98800.0,23.3724,23.3895,23.3639,23.3809,98800.0
2014-10-31 09:30:00,27.95,27.95,27.8,27.82,64400.0,23.7982,23.7982,23.6704,23.6875,64400.0
2014-10-31 09:35:00,27.81,27.81,27.74,27.76,27200.0,23.679,23.679,23.6194,23.6364,27200.0
2014-10-31 09:40:00,27.79,27.81,27.73,27.81,114800.0,23.6619,23.679,23.6108,23.679,114800.0
2014-10-31 09:45:00,27.79,27.79,27.74,27.74,40400.0,23.6619,23.6619,23.6194,23.6194,40400.0
2014-10-31 09:50:00,27.76,27.81,27.73,27.81,74800.0,23.6364,23.679,23.6108,23.679,74800.0
2014-10-31 09:55:00,27.82,27.82,27.75,27.77,48800.0,23.6875,23.6875,23.6279,23.6449,48800.0
2014-10-31 10:00:00,27.77,27.8,27.73,27.73,36400.0,23.6449,23.6704,23.6108,23.6108,36400.0
2014-10-31 10:05:00,27.76,27.8,27.76,27.78,208400.0,23.6364,23.6704,23.6364,23.6534,208400.0
2014-10-31 10:10:00,27.78,27.84,27.75,27.83,59600.0,23.6534,23.7045,23.6279,23.696,59600.0
2014-10-31 10:15:00,27.84,27.86,27.82,27.85,48400.0,23.7045,23.7215,23.6875,23.713,48400.0
2014-10-31 10:20:00,27.86,27.87,27.85,27.87,26000.0,23.7215,23.73,23.713,23.73,26000.0
2014-10-31 10:25:00,27.86,27.88,27.85,27.86,35200.0,23.7215,23.7386,23.713,23.7215,35200.0
2014-10-31 10:30:00,27.86,27.86,27.82,27.83,20000.0,23.7215,23.7215,23.6875,23.696,20000.0
2014-10-31 10:35:00,27.81,27.83,27.81,27.81,56000.0,23.679,23.696,23.679,23.679,56000.0
2014-10-31 10:40:00,27.81,27.82,27.79,27.82,10000.0,23.679,23.6875,23.6619,23.6875,10000.0
2014-10-31 10:45:00,27.82,27.85,27.81,27.83,19200.0,23.6875,23.713,23.679,23.696,19200.0
2014-10-31 10:50:00,27.81,27.84,27.8,27.82,71200.0,23.679,23.7045,23.6704,23.6875,71200.0
2014-10-31 10:55:00,27.83,27.85,27.83,27.83,24000.0,23.696,23.713,23.696,23.696,24000.0
2014-10-31 11:00:00,27.83,27.83,27.81,27.82,18000.0,23.696,23.696,23.679,23.6875,18000.0
2014-10-31 11:05:00,27.83,27.87,27.83,27.83,19600.0,23.696,23.73,23.696,23.696,19600.0
2014-10-31 11:10:00,27.83,27.85,27.82,27.85,20800.0,23.696,23.713,23.6875,23.713,20800.0
2014-10-31 11:15:00,27.84,27.85,27.82,27.85,8800.0,23.7045,23.713,23.6875,23.713,8800.0
2014-10-31 11:20:00,27.84,27.85,27.84,27.84,6000.0,23.7045,23.713,23.7045,23.7045,6000.0
2014-10-31 11:25:00,27.83,27.87,27.83,27.86,10400.0,23.696,23.73,23.696,23.7215,10400.0
2014-10-31 11:30:00,27.86,27.86,27.83,27.83,36000.0,23.7215,23.7215,23.696,23.696,36000.0
2014-10-31 11:35:00,27.83,27.83,27.8,27.8,28800.0,23.696,23.696,23.6704,23.6704,28800.0
2014-10-31 11:40:00,27.8,27.82,27.79,27.82,21200.0,23.6704,23.6875,23.6619,23.6875,21200.0
2014-10-31 11:45:00,27.81,27.81,27.77,27.78,318800.0,23.679,23.679,23.6449,23.6534,318800.0
2014-10-31 11:50:00,27.78,27.79,27.77,27.77,266800.0,23.6534,23.6619,23.6449,23.6449,266800.0
2014-10-31 11:55:00,27.77,27.78,27.76,27.77,7600.0,23.6449,23.6534,23.6364,23.6449,7600.0
2014-10-31 12:00:00,27.77,27.77,27.75,27.76,12000.0,23.6449,23.6449,23.6279,23.6364,12000.0
2014-10-31 12:05:00,27.75,27.78,27.75,27.77,22400.0,23.6279,23.6534,23.6279,23.6449,22400.0
2014-10-31 12:10:00,27.77,27.78,27.75,27.77,8800.0,23.6449,23.6534,23.6279,23.6449,8800.0
2014-10-31 12:15:00,27.77,27.77,27.77,27.77,7200.0,23.6449,23.6449,23.6449,23.6449,7200.0
2014-10-31 12:20:00,27.77,27.77,27.72,27.72,21600.0,23.6449,23.6449,23.6023,23.6023,21600.0
2014-10-31 12:25:00,27.74,27.75,27.73,27.74,10400.0,23.6194,23.6279,23.6108,23.6194,10400.0
2014-10-31 12:30:00,27.76,27.78,27.75,27.75,16800.0,23.6364,23.6534,23.6279,23.6279,16800.0
2014-10-31 12:35:00,27.76,27.76,27.73,27.75,52000.0,23.6364,23.6364,23.6108,23.6279,52000.0
2014-10-31 12:40:00,27.75,27.76,27.74,27.76,20000.0,23.6279,23.6364,23.6194,23.6364,20000.0
2014-10-31 12:45:00,27.77,27.78,27.76,27.77,9600.0,23.6449,23.6534,23.6364,23.6449,9600.0
2014-10-31 12:50:00,27.78,27.8,27.76,27.79,106800.0,23.6534,23.6704,23.6364,23.6619,106800.0
2014-10-31 12:55:00,27.79,27.81,27.79,27.81,48000.0,23.6619,23.679,23.6619,23.679,48000.0
2014-10-31 13:00:00,27.82,27.85,27.81,27.84,13600.0,23.6875,23.713,23.679,23.7045,13600.0
2014-10-31 13:05:00,27.84,27.85,27.84,27.85,32000.0,23.7045,23.713,23.7045,23.713,32000.0
2014-10-31 13:10:00,27.85,27.85,27.82,27.82,14800.0,23.713,23.713,23.6875,23.6875,14800.0
2014-10-31 13:15:00,27.82,27.84,27.82,27.84,18000.0,23.6875,23.7045,23.6875,23.7045,18000.0
2014-10-31 13:20:00,27.84,27.86,27.82,27.82,28000.0,23.7045,23.7215,23.6875,23.6875,28000.0
2014-10-31 13:25:00,27.83,27.84,27.83,27.84,9200.0,23.696,23.7045,23.696,23.7045,9200.0
2014-10-31 13:30:00,27.84,28.32,27.82,27.82,386400.0,23.7045,24.1132,23.6875,23.6875,386400.0
2014-10-31 13:35:00,27.83,27.84,27.82,27.83,30400.0,23.696,23.7045,23.6875,23.696,30400.0
2014-10-31 13:40:00,27.82,27.84,27.82,27.84,16000.0,23.6875,23.7045,23.6875,23.7045,16000.0
2014-10-31 13:45:00,27.84,27.86,27.84,27.84,16400.0,23.7045,23.7215,23.7045,23.7045,16400.0
2014-10-31 13:50:00,27.84,27.84,27.81,27.84,159600.0,23.7045,23.7045,23.679,23.7045,159600.0
2014-10-31 13:55:00,27.84,27.84,27.82,27.82,232800.0,23.7045,23.7045,23.6875,23.6875,232800.0
2014-10-31 14:00:00,27.82,27.83,27.81,27.81,31600.0,23.6875,23.696,23.679,23.679,31600.0
2014-10-31 14:05:00,27.81,27.84,27.81,27.83,22800.0,23.679,23.7045,23.679,23.696,22800.0
2014-10-31 14:10:00,27.84,27.88,27.84,27.87,16400.0,23.7045,23.7386,23.7045,23.73,16400.0
2014-10-31 14:15:00,27.88,27.88,27.86,27.86,15200.0,23.7386,23.7386,23.7215,23.7215,15200.0
2014-10-31 14:20:00,27.87,27.88,27.86,27.88,12800.0,23.73,23.7386,23.7215,23.7386,12800.0
2014-10-31 14:25:00,27.88,27.88,27.86,27.86,22400.0,23.7386,23.7386,23.7215,23.7215,22400.0
2014-10-31 14:30:00,27.87,27.88,27.86,27.87,15600.0,23.73,23.7386,23.7215,23.73,15600.0
2014-10-31 14:35:00,27.87,27.89,27.87,27.87,20800.0,23.73,23.7471,23.73,23.73,20800.0
2014-10-31 14:40:00,27.89,27.89,27.86,27.86,18800.0,23.7471,23.7471,23.7215,23.7215,18800.0
2014-10-31 14:45:00,27.85,27.86,27.84,27.84,17200.0,23.713,23.7215,23.7045,23.7045,17200.0
2014-10-31 14:50:00,27.84,27.86,27.84,27.84,30400.0,23.7045,23.7215,23.7045,23.7045,30400.0
2014-10-31 14:55:00,27.85,27.87,27.85,27.86,14800.0,23.713,23.73,23.713,23.7215,14800.0
2014-10-31 15:00:00,27.86,27.86,27.85,27.85,11600.0,23.7215,23.7215,23.713,23.713,11600.0
2014-10-31 15:05:00,27.85,27.86,27.84,27.85,45600.0,23.713,23.7215,23.7045,23.713,45600.0
2014-10-31 15:10:00,27.85,27.86,27.85,27.86,37200.0,23.713,23.7215,23.713,23.7215,37200.0
2014-10-31 15:15:00,27.85,27.86,27.85,27.86,18400.0,23.713,23.7215,23.713,23.7215,18400.0
2014-10-31 15:20:00,27.86,27.87,27.85,27.86,29200.0,23.7215,23.73,23.713,23.7215,29200.0
2014-10-31 15:25:00,27.87,27.89,27.87,27.87,16000.0,23.73,23.7471,23.73,23.73,16000.0
2014-10-31 15:30:00,27.88,27.88,27.87,27.88,23600.0,23.7386,23.7386,23.73,23.7386,23600.0
2014-10-31 15:35:00,27.88,27.89,27.87,27.89,120800.0,23.7386,23.7471,23.73,23.7471,120800.0
2014-10-31 15:40:00,27.89,27.92,27.89,27.91,455600.0,23.7471,23.7726,23.7471,23.7641,455600.0
2014-10-31 15:45:00,27.91,27.92,27.91,27.92,28800.0,23.7641,23.7726,23.7641,23.7726,28800.0
2014-10-31 15:50:00,27.92,27.93,27.9,27.91,117200.0,23.7726,23.7811,23.7556,23.7641,117200.0
2014-10-31 15:55:00,27.91,27.92,27.89,27.89,287200.0,23.7641,23.7726,23.7471,23.7471,287200.0
2014-11-03 09:30:00,27.99,27.99,27.89,27.97,840800.0,23.8322,23.8322,23.7471,23.8152,840800.0
2014-11-03 09:35:00,27.98,28.01,27.92,27.92,82800.0,23.8237,23.8492,23.7726,23.7726,82800.0
2014-11-03 09:40:00,27.92,27.93,27.87,27.9,128800.0,23.7726,23.7811,23.73,23.7556,128800.0
2014-11-03 09:45:00,27.89,27.91,27.88,27.89,19200.0,23.7471,23.7641,23.7386,23.7471,19200.0
2014-11-03 09:50:00,27.89,27.99,27.89,27.99,41600.0,23.7471,23.8322,23.7471,23.8322,41600.0
2014-11-03 09:55:00,27.98,28.07,27.98,27.99,161600.0,23.8237,23.9003,23.8237,23.8322,161600.0
2014-11-03 10:00:00,28.03,28.03,27.95,27.97,169600.0,23.8663,23.8663,23.7982,23.8152,169600.0
2014-11-03 10:05:00,27.97,27.97,27.92,27.92,34800.0,23.8152,23.8152,23.7726,23.7726,34800.0
2014-11-03 10:10:00,27.93,27.96,27.93,27.94,42800.0,23.7811,23.8067,23.7811,23.7896,42800.0
2014-11-03 10:15:00,27.95,27.95,27.91,27.91,45600.0,23.7982,23.7982,23.7641,23.7641,45600.0
2014-11-03 10:20:00,27.93,27.93,27.9,27.92,24800.0,23.7811,23.7811,23.7556,23.7726,24800.0
2014-11-03 10:25:00,27.92,27.94,27.92,27.94,85200.0,23.7726,23.7896,23.7726,23.7896,85200.0
2014-11-03 10:30:00,27.94,27.97,27.93,27.96,36800.0,23.7896,23.8152,23.7811,23.8067,36800.0
2014-11-03 10:35:00,27.96,27.98,27.95,27.95,82000.0,23.8067,23.8237,23.7982,23.7982,82000.0
2014-11-03 10:40:00,27.96,27.96,27.93,27.95,8400.0,23.8067,23.8067,23.7811,23.7982,8400.0
2014-11-03 10:45:00,27.94,27.94,27.91,27.91,15200.0,23.7896,23.7896,23.7641,23.7641,15200.0
2014-11-03 10:50:00,27.91,27.93,27.89,27.93,46800.0,23.7641,23.7811,23.7471,23.7811,46800.0
2014-11-03 10:55:00,27.92,27.96,27.92,27.95,2800.0,23.7726,23.8067,23.7726,23.7982,2800.0
2014-11-03 11:00:00,27.96,27.99,27.95,27.99,22800.0,23.8067,23.8322,23.7982,23.8322,22800.0
2014-11-03 11:05:00,27.99,28.02,27.99,28.02,70800.0,23.8322,23.8578,23.8322,23.8578,70800.0
2014-11-03 11:10:00,28.02,28.02,27.99,27.99,43600.0,23.8578,23.8578,23.8322,23.8322,43600.0
2014-11-03 11:15:00,28.0,28.0,27.96,27.96,26800.0,23.8407,23.8407,23.8067,23.8067,26800.0
2014-11-03 11:20:00,27.96,27.97,27.95,27.96,18000.0,23.8067,23.8152,23.7982,23.8067,18000.0
2014-11-03 11:25:00,27.96,27.96,27.93,27.95,10400.0,23.8067,23.8067,23.7811,23.7982,10400.0
2014-11-03 11:30:00,27.96,27.96,27.93,27.94,12000.0,23.8067,23.8067,23.7811,23.7896,12000.0
2014-11-03 11:35:00,27.93,27.94,27.93,27.93,12400.0,23.7811,23.7896,23.7811,23.7811,12400.0
2014-11-03 11:40:00,27.94,27.96,27.93,27.94,290000.0,23.7896,23.8067,23.7811,23.7896,290000.0
2014-11-03 11:45:00,27.96,27.98,27.96,27.98,27600.0,23.8067,23.8237,23.8067,23.8237,27600.0
2014-11-03 11:50:00,27.97,27.99,27.96,27.98,11600.0,23.8152,23.8322,23.8067,23.8237,11600.0
2014-11-03 11:55:00,28.0,28.01,27.99,27.99,24000.0,23.8407,23.8492,23.8322,23.8322,24000.0
2014-11-03 12:00:00,27.99,27.99,27.97,27.98,16800.0,23.8322,23.8322,23.8152,23.8237,16800.0
2014-11-03 12:05:00,27.98,27.99,27.97,27.97,19600.0,23.8237,23.8322,23.8152,23.8152,19600.0
2014-11-03 12:10:00,27.97,27.98,27.96,27.96,18400.0,23.8152,23.8237,23.8067,23.8067,18400.0
2014-11-03 12:15:00,27.96,27.96,27.93,27.94,17200.0,23.8067,23.8067,23.7811,23.7896,17200.0
2014-11-03 12:20:00,27.93,27.95,27.93,27.94,8000.0,23.7811,23.7982,23.7811,23.7896,8000.0
2014-11-03 12:25:00,27.94,27.95,27.94,27.95,63600.0,23.7896,23.7982,23.7896,23.7982,63600.0
2014-11-03 12:30:00,27.95,27.96,27.95,27.96,14400.0,23.7982,23.8067,23.7982,23.8067,14400.0
2014-11-03 12:35:00,27.96,27.98,27.95,27.98,18400.0,23.8067,23.8237,23.7982,23.8237,18400.0
2014-11-03 12:40:00,27.97,27.99,27.97,27.98,28000.0,23.8152,23.8322,23.8152,23.8237,28000.0
2014-11-03 12:45:00,27.99,27.99,27.98,27.99,11600.0,23.8322,23.8322,23.8237,23.8322,11600.0
2014-11-03 12:50:00,27.99,27.99,27.98,27.98,12400.0,23.8322,23.8322,23.8237,23.8237,12400.0
2014-11-03 12:55:00,27.99,28.03,27.99,28.03,31200.0,23.8322,23.8663,23.8322,23.8663,31200.0
2014-11-03 13:00:00,28.02,28.02,28.0,28.0,21600.0,23.8578,23.8578,23.8407,23.8407,21600.0
2014-11-03 13:05:00,28.0,28.01,27.99,27.99,118800.0,23.8407,23.8492,23.8322,23.8322,118800.0
2014-11-03 13:10:00,28.0,28.01,28.0,28.0,38800.0,23.8407,23.8492,23.8407,23.8407,38800.0
2014-11-03 13:15:00,28.0,28.01,28.0,28.01,30800.0,23.8407,23.8492,23.8407,23.8492,30800.0
2014-11-03 13:20:00,28.01,28.01,27.99,28.0,28400.0,23.8492,23.8492,23.8322,23.8407,28400.0
2014-11-03 13:25:00,28.01,28.02,28.01,28.02,22000.0,23.8492,23.8578,23.8492,23.8578,22000.0
2014-11-03 13:30:00,28.02,28.02,28.0,28.01,29200.0,23.8578,23.8578,23.8407,23.8492,29200.0
2014-11-03 13:35:00,28.0,28.01,28.0,28.0,40800.0,23.8407,23.8492,23.8407,23.8407,40800.0
2014-11-03 13:40:00,28.0,28.0,27.98,27.98,57200.0,23.8407,23.8407,23.8237,23.8237,57200.0
2014-11-03 13:45:00,27.99,28.0,27.98,27.98,33600.0,23.8322,23.8407,23.8237,23.8237,33600.0
2014-11-03 13:50:00,27.98,27.99,27.98,27.99,112800.0,23.8237,23.8322,23.8237,23.8322,112800.0
2014-11-03 13:55:00,27.99,28.0,27.98,27.99,31200.0,23.8322,23.8407,23.8237,23.8322,31200.0
2014-11-03 14:00:00,27.99,28.0,27.97,27.97,23600.0,23.8322,23.8407,23.8152,23.8152,23600.0
2014-11-03 14:05:00,27.97,27.97,27.94,27.95,15200.0,23.8152,23.8152,23.7896,23.7982,15200.0
2014-11-03 14:10:00,27.95,27.98,27.95,27.98,27600.0,23.7982,23.8237,23.7982,23.8237,27600.0
2014-11-03 14:15:00,27.98,27.98,27.96,27.97,26800.0,23.8237,23.8237,23.8067,23.8152,26800.0
2014-11-03 14:20:00,27.95,27.96,27.94,27.96,38000.0,23.7982,23.8067,23.7896,23.8067,38000.0
2014-11-03 14:25:00,27.96,27.96,27.93,27.93,29600.0,23.8067,23.8067,23.7811,23.7811,29600.0
2014-11-03 14:30:00,27.93,27.93,27.86,27.86,87200.0,23.7811,23.7811,23.7215,23.7215,87200.0
2014-11-03 14:35:00,27.87,27.9,27.86,27.88,37600.0,23.73,23.7556,23.7215,23.7386,37600.0
2014-11-03 14:40:00,27.88,27.88,27.86,27.86,24000.0,23.7386,23.7386,23.7215,23.7215,24000.0
2014-11-03 14:45:00,27.86,27.87,27.84,27.85,45200.0,23.7215,23.73,23.7045,23.713,45200.0
2014-11-03 14:50:00,27.86,27.86,27.84,27.85,45600.0,23.7215,23.7215,23.7045,23.713,45600.0
2014-11-03 14:55:00,27.85,27.86,27.83,27.85,256400.0,23.713,23.7215,23.696,23.713,256400.0
2014-11-03 15:00:00,27.84,27.85,27.84,27.84,114000.0,23.7045,23.713,23.7045,23.7045,114000.0
2014-11-03 15:05:00,27.83,27.86,27.83,27.84,91200.0,23.696,23.7215,23.696,23.7045,91200.0
2014-11-03 15:10:00,27.85,27.85,27.84,27.84,26000.0,23.713,23.713,23.7045,23.7045,26000.0
2014-11-03 15:15:00,27.85,27.85,27.83,27.83,14000.0,23.713,23.713,23.696,23.696,14000.0
2014-11-03 15:20:00,27.84,27.84,27.82,27.83,70400.0,23.7045,23.7045,23.6875,23.696,70400.0
2014-11-03 15:25:00,27.83,27.83,27.77,27.77,21600.0,23.696,23.696,23.6449,23.6449,21600.0
2014-11-03 15:30:00,27.77,27.79,27.77,27.79,32800.0,23.6449,23.6619,23.6449,23.6619,32800.0
2014-11-03 15:35:00,27.79,27.8,27.76,27.77,19600.0,23.6619,23.6704,23.6364,23.6449,19600.0
2014-11-03 15:40:00,27.77,27.79,27.76,27.78,14800.0,23.6449,23.6619,23.6364,23.6534,14800.0
2014-11-03 15:45:00,27.79,27.83,27.79,27.79,19200.0,23.6619,23.696,23.6619,23.6619,19200.0
2014-11-03 15:50:00,27.79,27.81,27.78,27.81,33600.0,23.6619,23.679,23.6534,23.679,33600.0
2014-11-03 15:55:00,27.82,27.86,27.82,27.85,112800.0,23.6875,23.7215,23.6875,23.713,112800.0
2014-11-04 09:30:00,27.78,27.82,27.75,27.81,74000.0,23.6534,23.6875,23.6279,23.679,74000.0
2014-11-04 09:35:00,27.8,27.84,27.79,27.8,24800.0,23.6704,23.7045,23.6619,23.6704,24800.0
2014-11-04 09:40:00,27.82,27.83,27.76,27.79,18800.0,23.6875,23.696,23.6364,23.6619,18800.0
2014-11-04 09:45:00,27.8,27.84,27.79,27.84,23200.0,23.6704,23.7045,23.6619,23.7045,23200.0
2014-11-04 09:50:00,27.82,27.84,27.79,27.84,14000.0,23.6875,23.7045,23.6619,23.7045,14000.0
2014-11-04 09:55:00,27.83,27.85,27.83,27.85,17600.0,23.696,23.713,23.696,23.713,17600.0
2014-11-04 10:00:00,27.83,27.87,27.83,27.87,12800.0,23.696,23.73,23.696,23.73,12800.0
2014-11-04 10:05:00,27.87,27.88,27.85,27.85,6000.0,23.73,23.7386,23.713,23.713,6000.0
2014-11-04 10:10:00,27.86,27.88,27.86,27.88,6800.0,23.7215,23.7386,23.7215,23.7386,6800.0
2014-11-04 10:15:00,27.84,27.84,27.81,27.84,6800.0,23.7045,23.7045,23.679,23.7045,6800.0
2014-11-04 10:20:00,27.83,27.86,27.83,27.86,22400.0,23.696,23.7215,23.696,23.7215,22400.0
2014-11-04 10:25:00,27.82,27.82,27.78,27.78,13200.0,23.6875,23.6875,23.6534,23.6534,13200.0
2014-11-04 10:30:00,27.76,27.78,27.74,27.74,9600.0,23.6364,23.6534,23.6194,23.6194,9600.0
2014-11-04 10:35:00,27.76,27.78,27.76,27.77,8400.0,23.6364,23.6534,23.6364,23.6449,8400.0
2014-11-04 10:40:00,27.75,27.76,27.73,27.73,34000.0,23.6279,23.6364,23.6108,23.6108,34000.0
2014-11-04 10:45:00,27.73,27.73,27.7,27.71,14000.0,23.6108,23.6108,23.5853,23.5938,14000.0
2014-11-04 10:50:00,27.7,27.72,27.7,27.71,20000.0,23.5853,23.6023,23.5853,23.5938,20000.0
2014-11-04 10:55:00,27.71,27.71,27.65,27.66,70400.0,23.5938,23.5938,23.5427,23.5512,70400.0
2014-11-04 11:00:00,27.66,27.69,27.64,27.67,34000.0,23.5512,23.5768,23.5342,23.5598,34000.0
2014-11-04 11:05:00,27.66,27.67,27.63,27.65,17600.0,23.5512,23.5598,23.5257,23.5427,17600.0
2014-11-04 11:10:00,27.63,27.65,27.63,27.64,10000.0,23.5257,23.5427,23.5257,23.5342,10000.0
2014-11-04 11:15:00,27.64,27.67,27.64,27.66,36000.0,23.5342,23.5598,23.5342,23.5512,36000.0
2014-11-04 11:20:00,27.65,27.67,27.64,27.67,10400.0,23.5427,23.5598,23.5342,23.5598,10400.0
2014-11-04 11:25:00,27.69,27.7,27.68,27.69,9200.0,23.5768,23.5853,23.5683,23.5768,9200.0
2014-11-04 11:30:00,27.7,27.71,27.68,27.71,20400.0,23.5853,23.5938,23.5683,23.5938,20400.0
2014-11-04 11:35:00,27.7,27.71,27.69,27.7,12800.0,23.5853,23.5938,23.5768,23.5853,12800.0
2014-11-04 11:40:00,27.68,27.7,27.66,27.7,18400.0,23.5683,23.5853,23.5512,23.5853,18400.0
2014-11-04 11:45:00,27.71,27.71,27.68,27.7,31600.0,23.5938,23.5938,23.5683,23.5853,31600.0
2014-11-04 11:50:00,27.71,27.71,27.68,27.69,11600.0,23.5938,23.5938,23.5683,23.5768,11600.0
2014-11-04 11:55:00,27.71,27.71,27.68,27.68,5200.0,23.5938,23.5938,23.5683,23.5683,5200.0
2014-11-04 12:00:00,27.69,27.73,27.69,27.73,9200.0,23.5768,23.6108,23.5768,23.6108,9200.0
2014-11-04 12:05:00,27.73,27.73,27.71,27.71,13600.0,23.6108,23.6108,23.5938,23.5938,13600.0
2014-11-04 12:10:00,27.72,27.72,27.71,27.72,182400.0,23.6023,23.6023,23.5938,23.6023,182400.0
2014-11-04 12:15:00,27.72,27.72,27.71,27.71,36400.0,23.6023,23.6023,23.5938,23.5938,36400.0
2014-11-04 12:20:00,27.7,27.72,27.7,27.71,62800.0,23.5853,23.6023,23.5853,23.5938,62800.0
2014-11-04 12:25:00,27.71,27.72,27.7,27.71,47600.0,23.5938,23.6023,23.5853,23.5938,47600.0
2014-11-04 12:30:00,27.71,27.71,27.7,27.71,39200.0,23.5938,23.5938,23.5853,23.5938,39200.0
2014-11-04 12:35:00,27.71,27.71,27.68,27.69,11600.0,23.5938,23.5938,23.5683,23.5768,11600.0
2014-11-04 12:40:00,27.69,27.72,27.69,27.72,14000.0,23.5768,23.6023,23.5768,23.6023,14000.0
2014-11-04 12:45:00,27.73,27.74,27.72,27.72,14800.0,23.6108,23.6194,23.6023,23.6023,14800.0
2014-11-04 12:50:00,27.72,27.72,27.7,27.7,11600.0,23.6023,23.6023,23.5853,23.5853,11600.0
2014-11-04 12:55:00,27.71,27.71,27.69,27.69,11200.0,23.5938,23.5938,23.5768,23.5768,11200.0
2014-11-04 13:00:00,27.7,27.7,27.66,27.66,20000.0,23.5853,23.5853,23.5512,23.5512,20000.0
2014-11-04 13:05:00,27.67,27.68,27.64,27.64,13200.0,23.5598,23.5683,23.5342,23.5342,13200.0
2014-11-04 13:10:00,27.65,27.66,27.65,27.66,10400.0,23.5427,23.5512,23.5427,23.5512,10400.0
2014-11-04 13:15:00,27.66,27.66,27.64,27.64,7600.0,23.5512,23.5512,23.5342,23.5342,7600.0
2014-11-04 13:20:00,27.64,27.64,27.61,27.63,23200.0,23.5342,23.5342,23.5087,23.5257,23200.0
2014-11-04 13:25:00,27.64,27.64,27.63,27.63,4800.0,23.5342,23.5342,23.5257,23.5257,4800.0
2014-11-04 13:30:00,27.65,27.65,27.63,27.63,43200.0,23.5427,23.5427,23.5257,23.5257,43200.0
2014-11-04 13:35:00,27.64,27.65,27.64,27.65,203200.0,23.5342,23.5427,23.5342,23.5427,203200.0
2014-11-04 13:40:00,27.65,27.67,27.65,27.67,14400.0,23.5427,23.5598,23.5427,23.5598,14400.0
2014-11-04 13:45:00,27.67,27.68,27.66,27.68,19200.0,23.5598,23.5683,23.5512,23.5683,19200.0
2014-11-04 13:50:00,27.69,27.72,27.69,27.72,115600.0,23.5768,23.6023,23.5768,23.6023,115600.0
2014-11-04 13:55:00,27.73,27.74,27.72,27.73,10800.0,23.6108,23.6194,23.6023,23.6108,10800.0
2014-11-04 14:00:00,27.75,27.75,27.73,27.74,34800.0,23.6279,23.6279,23.6108,23.6194,34800.0
2014-11-04 14:05:00,27.72,27.73,27.71,27.72,17200.0,23.6023,23.6108,23.5938,23.6023,17200.0
2014-11-04 14:10:00,27.71,27.73,27.71,27.73,25600.0,23.5938,23.6108,23.5938,23.6108,25600.0
2014-11-04 14:15:00,27.73,27.73,27.71,27.71,11200.0,23.6108,23.6108,23.5938,23.5938,11200.0
2014-11-04 14:20:00,27.71,27.72,27.7,27.71,35600.0,23.5938,23.6023,23.5853,23.5938,35600.0
2014-11-04 14:25:00,27.7,27.73,27.7,27.7,110800.0,23.5853,23.6108,23.5853,23.5853,110800.0
2014-11-04 14:30:00,27.71,27.72,27.7,27.71,301600.0,23.5938,23.6023,23.5853,23.5938,301600.0
2014-11-04 14:35:00,27.71,27.74,27.71,27.73,134800.0,23.5938,23.6194,23.5938,23.6108,134800.0
2014-11-04 14:40:00,27.73,27.74,27.71,27.72,117200.0,23.6108,23.6194,23.5938,23.6023,117200.0
2014-11-04 14:45:00,27.72,27.75,27.72,27.73,118000.0,23.6023,23.6279,23.6023,23.6108,118000.0
2014-11-04 14:50:00,27.72,27.75,27.72,27.74,104400.0,23.6023,23.6279,23.6023,23.6194,104400.0
2014-11-04 14:55:00,27.74,27.78,27.74,27.78,232800.0,23.6194,23.6534,23.6194,23.6534,232800.0
2014-11-04 15:00:00,27.78,27.78,27.75,27.75,136800.0,23.6534,23.6534,23.6279,23.6279,136800.0
2014-11-04 15:05:00,27.75,27.78,27.75,27.77,130000.0,23.6279,23.6534,23.6279,23.6449,130000.0
2014-11-04 15:10:00,27.77,27.78,27.76,27.76,114000.0,23.6449,23.6534,23.6364,23.6364,114000.0
2014-11-04 15:15:00,27.76,27.79,27.76,27.78,143600.0,23.6364,23.6619,23.6364,23.6534,143600.0
2014-11-04 15:20:00,27.78,27.79,27.78,27.78,76800.0,23.6534,23.6619,23.6534,23.6534,76800.0
2014-11-04 15:25:00,27.79,27.79,27.75,27.75,30800.0,23.6619,23.6619,23.6279,23.6279,30800.0
2014-11-04 15:30:00,27.76,27.77,27.74,27.75,22800.0,23.6364,23.6449,23.6194,23.6279,22800.0
2014-11-04 15:35:00,27.74,27.76,27.74,27.74,30000.0,23.6194,23.6364,23.6194,23.6194,30000.0
2014-11-04 15:40:00,27.73,27.76,27.73,27.74,30000.0,23.6108,23.6364,23.6108,23.6194,30000.0
2014-11-04 15:45:00,27.74,27.75,27.74,27.75,17600.0,23.6194,23.6279,23.6194,23.6279,17600.0
2014-11-04 15:50:00,27.75,27.75,27.74,27.74,10000.0,23.6279,23.6279,23.6194,23.6194,10000.0
2014-11-04 15:55:00,27.74,27.76,27.74,27.75,29600.0,23.6194,23.6364,23.6194,23.6279,29600.0
2014-11-05 09:30:00,27.95,27.95,27.89,27.91,35200.0,23.7982,23.7982,23.7471,23.7641,35200.0
2014-11-05 09:35:00,27.91,27.95,27.83,27.85,9600.0,23.7641,23.7982,23.696,23.713,9600.0
2014-11-05 09:40:00,27.82,27.83,27.8,27.81,11200.0,23.6875,23.696,23.6704,23.679,11200.0
2014-11-05 09:45:00,27.79,27.83,27.77,27.78,25200.0,23.6619,23.696,23.6449,23.6534,25200.0
2014-11-05 09:50:00,27.77,27.83,27.77,27.82,11200.0,23.6449,23.696,23.6449,23.6875,11200.0
2014-11-05 09:55:00,27.83,27.85,27.81,27.85,2000.0,23.696,23.713,23.679,23.713,2000.0
2014-11-05 10:00:00,27.86,27.86,27.8,27.82,8000.0,23.7215,23.7215,23.6704,23.6875,8000.0
2014-11-05 10:05:00,27.88,27.9,27.87,27.87,7600.0,23.7386,23.7556,23.73,23.73,7600.0
2014-11-05 10:10:00,27.91,27.91,27.89,27.89,8400.0,23.7641,23.7641,23.7471,23.7471,8400.0
2014-11-05 10:15:00,27.89,27.91,27.88,27.91,22000.0,23.7471,23.7641,23.7386,23.7641,22000.0
2014-11-05 10:20:00,27.89,27.91,27.88,27.9,14800.0,23.7471,23.7641,23.7386,23.7556,14800.0
2014-11-05 10:25:00,27.9,27.9,27.86,27.88,11600.0,23.7556,23.7556,23.7215,23.7386,11600.0
2014-11-05 10:30:00,27.86,27.86,27.81,27.81,21200.0,23.7215,23.7215,23.679,23.679,21200.0
2014-11-05 10:35:00,27.81,27.84,27.81,27.84,66400.0,23.679,23.7045,23.679,23.7045,66400.0
2014-11-05 10:40:00,27.84,27.86,27.83,27.84,19600.0,23.7045,23.7215,23.696,23.7045,19600.0
2014-11-05 10:45:00,27.86,27.88,27.84,27.86,16400.0,23.7215,23.7386,23.7045,23.7215,16400.0
2014-11-05 10:50:00,27.88,27.88,27.86,27.86,18400.0,23.7386,23.7386,23.7215,23.7215,18400.0
2014-11-05 10:55:00,27.85,27.87,27.84,27.87,18400.0,23.713,23.73,23.7045,23.73,18400.0
2014-11-05 11:00:00,27.88,27.9,27.88,27.89,10000.0,23.7386,23.7556,23.7386,23.7471,10000.0
2014-11-05 11:05:00,27.91,27.91,27.88,27.89,11600.0,23.7641,23.7641,23.7386,23.7471,11600.0
2014-11-05 11:10:00,27.88,27.89,27.86,27.89,20800.0,23.7386,23.7471,23.7215,23.7471,20800.0
2014-11-05 11:15:00,27.89,27.89,27.86,27.86,5600.0,23.7471,23.7471,23.7215,23.7215,5600.0
2014-11-05 11:20:00,27.86,27.87,27.83,27.84,8800.0,23.7215,23.73,23.696,23.7045,8800.0
2014-11-05 11:25:00,27.83,27.85,27.83,27.83,61200.0,23.696,23.713,23.696,23.696,61200.0
2014-11-05 11:30:00,27.84,27.84,27.82,27.83,75600.0,23.7045,23.7045,23.6875,23.696,75600.0
2014-11-05 11:35:00,27.83,27.83,27.8,27.8,22400.0,23.696,23.696,23.6704,23.6704,22400.0
2014-11-05 11:40:00,27.81,27.82,27.8,27.82,21200.0,23.679,23.6875,23.6704,23.6875,21200.0
2014-11-05 11:45:00,27.82,27.84,27.81,27.84,18400.0,23.6875,23.7045,23.679,23.7045,18400.0
2014-11-05 11:50:00,27.84,27.85,27.83,27.85,8000.0,23.7045,23.713,23.696,23.713,8000.0
2014-11-05 11:55:00,27.84,27.88,27.84,27.88,37600.0,23.7045,23.7386,23.7045,23.7386,37600.0
2014-11-05 12:00:00,27.89,27.93,27.88,27.91,21600.0,23.7471,23.7811,23.7386,23.7641,21600.0
2014-11-05 12:05:00,27.9,27.9,27.89,27.89,8400.0,23.7556,23.7556,23.7471,23.7471,8400.0
2014-11-05 12:10:00,27.88,27.88,27.86,27.88,16000.0,23.7386,23.7386,23.7215,23.7386,16000.0
2014-11-05 12:15:00,27.87,27.88,27.86,27.88,6800.0,23.73,23.7386,23.7215,23.7386,6800.0
2014-11-05 12:20:00,27.87,27.88,27.86,27.88,9200.0,23.73,23.7386,23.7215,23.7386,9200.0
2014-11-05 12:25:00,27.87,27.87,27.83,27.84,10000.0,23.73,23.73,23.696,23.7045,10000.0
2014-11-05 12:30:00,27.84,27.85,27.84,27.85,36400.0,23.7045,23.713,23.7045,23.713,36400.0
2014-11-05 12:35:00,27.85,27.85,27.84,27.84,14000.0,23.713,23.713,23.7045,23.7045,14000.0
2014-11-05 12:40:00,27.85,27.86,27.85,27.85,8000.0,23.713,23.7215,23.713,23.713,8000.0
2014-11-05 12:45:00,27.84,27.86,27.84,27.84,13200.0,23.7045,23.7215,23.7045,23.7045,13200.0
2014-11-05 12:50:00,27.85,27.85,27.84,27.84,21200.0,23.713,23.713,23.7045,23.7045,21200.0
2014-11-05 12:55:00,27.85,27.85,27.83,27.84,8000.0,23.713,23.713,23.696,23.7045,8000.0
2014-11-05 13:00:00,27.84,27.85,27.84,27.84,4400.0,23.7045,23.713,23.7045,23.7045,4400.0
2014-11-05 13:05:00,27.84,27.86,27.84,27.86,8400.0,23.7045,23.7215,23.7045,23.7215,8400.0
2014-11-05 13:10:00,27.85,27.87,27.85,27.87,15200.0,23.713,23.73,23.713,23.73,15200.0
2014-11-05 13:15:00,27.86,27.86,27.79,27.8,21600.0,23.7215,23.7215,23.6619,23.6704,21600.0
2014-11-05 13:20:00,27.8,27.82,27.79,27.82,8800.0,23.6704,23.6875,23.6619,23.6875,8800.0
2014-11-05 13:25:00,27.81,27.81,27.79,27.8,9600.0,23.679,23.679,23.6619,23.6704,9600.0
2014-11-05 13:30:00,27.79,27.8,27.78,27.78,17600.0,23.6619,23.6704,23.6534,23.6534,17600.0
2014-11-05 13:35:00,27.79,27.79,27.74,27.75,17200.0,23.6619,23.6619,23.6194,23.6279,17200.0
2014-11-05 13:40:00,27.75,27.75,27.72,27.72,11200.0,23.6279,23.6279,23.6023,23.6023,11200.0
2014-11-05 13:45:00,27.71,27.73,27.71,27.73,14000.0,23.5938,23.6108,23.5938,23.6108,14000.0
2014-11-05 13:50:00,27.73,27.75,27.72,27.73,6400.0,23.6108,23.6279,23.6023,23.6108,6400.0
2014-11-05 13:55:00,27.75,27.75,27.74,27.75,7600.0,23.6279,23.6279,23.6194,23.6279,7600.0
2014-11-05 14:00:00,27.74,27.75,27.74,27.75,16000.0,23.6194,23.6279,23.6194,23.6279,16000.0
2014-11-05 14:05:00,27.75,27.76,27.75,27.75,82800.0,23.6279,23.6364,23.6279,23.6279,82800.0
2014-11-05 14:10:00,27.75,27.8,27.75,27.78,9200.0,23.6279,23.6704,23.6279,23.6534,9200.0
2014-11-05 14:15:00,27.78,27.8,27.78,27.79,56800.0,23.6534,23.6704,23.6534,23.6619,56800.0
2014-11-05 14:20:00,27.8,27.8,27.79,27.8,6400.0,23.6704,23.6704,23.6619,23.6704,6400.0
2014-11-05 14:25:00,27.8,27.81,27.8,27.8,20800.0,23.6704,23.679,23.6704,23.6704,20800.0
2014-11-05 14:30:00,27.8,27.8,27.79,27.8,16400.0,23.6704,23.6704,23.6619,23.6704,16400.0
2014-11-05 14:35:00,27.79,27.8,27.79,27.79,12800.0,23.6619,23.6704,23.6619,23.6619,12800.0
2014-11-05 14:40:00,27.8,27.8,27.79,27.8,32000.0,23.6704,23.6704,23.6619,23.6704,32000.0
2014-11-05 14:45:00,27.79,27.8,27.79,27.8,23200.0,23.6619,23.6704,23.6619,23.6704,23200.0
2014-11-05 14:50:00,27.8,27.8,27.8,27.8,28800.0,23.6704,23.6704,23.6704,23.6704,28800.0
2014-11-05 14:55:00,27.8,27.83,27.8,27.82,28400.0,23.6704,23.696,23.6704,23.6875,28400.0
2014-11-05 15:00:00,27.82,27.83,27.82,27.82,7200.0,23.6875,23.696,23.6875,23.6875,7200.0
2014-11-05 15:05:00,27.81,27.83,27.8,27.81,23600.0,23.679,23.696,23.6704,23.679,23600.0
2014-11-05 15:10:00,27.8,27.81,27.79,27.81,15600.0,23.6704,23.679,23.6619,23.679,15600.0
2014-11-05 15:15:00,27.81,27.81,27.78,27.78,17600.0,23.679,23.679,23.6534,23.6534,17600.0
2014-11-05 15:20:00,27.78,27.78,27.75,27.75,73600.0,23.6534,23.6534,23.6279,23.6279,73600.0
2014-11-05 15:25:00,27.76,27.77,27.76,27.77,14000.0,23.6364,23.6449,23.6364,23.6449,14000.0
2014-11-05 15:30:00,27.76,27.79,27.75,27.79,20000.0,23.6364,23.6619,23.6279,23.6619,20000.0
2014-11-05 15:35:00,27.79,27.79,27.77,27.77,16800.0,23.6619,23.6619,23.6449,23.6449,16800.0
2014-11-05 15:40:00,27.77,27.81,27.77,27.8,30000.0,23.6449,23.679,23.6449,23.6704,30000.0
2014-11-05 15:45:00,27.8,27.8,27.79,27.8,35600.0,23.6704,23.6704,23.6619,23.6704,35600.0
2014-11-05 15:50:00,27.8,27.82,27.78,27.79,36000.0,23.6704,23.6875,23.6534,23.6619,36000.0
2014-11-05 15:55:00,27.79,27.83,27.79,27.82,39200.0,23.6619,23.696,23.6619,23.6875,39200.0
2014-11-06 09:30:00,27.84,27.87,27.8,27.85,407200.0,23.7045,23.73,23.6704,23.713,407200.0
2014-11-06 09:35:00,27.85,27.89,27.8,27.8,24800.0,23.713,23.7471,23.6704,23.6704,24800.0
2014-11-06 09:40:00,27.8,27.85,27.79,27.85,14400.0,23.6704,23.713,23.6619,23.713,14400.0
2014-11-06 09:45:00,27.85,27.85,27.79,27.84,10000.0,23.713,23.713,23.6619,23.7045,10000.0
2014-11-06 09:50:00,27.85,27.85,27.78,27.78,14800.0,23.713,23.713,23.6534,23.6534,14800.0
2014-11-06 09:55:00,27.78,27.78,27.74,27.77,23600.0,23.6534,23.6534,23.6194,23.6449,23600.0
2014-11-06 10:00:00,27.77,27.79,27.72,27.76,38000.0,23.6449,23.6619,23.6023,23.6364,38000.0
2014-11-06 10:05:00,27.74,27.79,27.74,27.79,11600.0,23.6194,23.6619,23.6194,23.6619,11600.0
2014-11-06 10:10:00,27.79,27.8,27.77,27.79,17600.0,23.6619,23.6704,23.6449,23.6619,17600.0
2014-11-06 10:15:00,27.78,27.78,27.72,27.73,16800.0,23.6534,23.6534,23.6023,23.6108,16800.0
2014-11-06 10:20:00,27.73,27.73,27.71,27.72,6000.0,23.6108,23.6108,23.5938,23.6023,6000.0
2014-11-06 10:25:00,27.75,27.75,27.74,27.75,10800.0,23.6279,23.6279,23.6194,23.6279,10800.0
2014-11-06 10:30:00,27.72,27.74,27.7,27.74,9600.0,23.6023,23.6194,23.5853,23.6194,9600.0
2014-11-06 10:35:00,27.74,27.76,27.73,27.76,9600.0,23.6194,23.6364,23.6108,23.6364,9600.0
2014-11-06 10:40:00,27.75,27.78,27.74,27.78,11200.0,23.6279,23.6534,23.6194,23.6534,11200.0
2014-11-06 10:45:00,27.77,27.79,27.77,27.78,8800.0,23.6449,23.6619,23.6449,23.6534,8800.0
2014-11-06 10:50:00,27.77,27.78,27.76,27.78,8000.0,23.6449,23.6534,23.6364,23.6534,8000.0
2014-11-06 10:55:00,27.79,27.79,27.77,27.77,4000.0,23.6619,23.6619,23.6449,23.6449,4000.0
2014-11-06 11:00:00,27.77,27.82,27.76,27.82,41600.0,23.6449,23.6875,23.6364,23.6875,41600.0
2014-11-06 11:05:00,27.83,27.83,27.82,27.83,9200.0,23.696,23.696,23.6875,23.696,9200.0
2014-11-06 11:10:00,27.82,27.82,27.8,27.81,12400.0,23.6875,23.6875,23.6704,23.679,12400.0
2014-11-06 11:15:00,27.81,27.85,27.81,27.85,12400.0,23.679,23.713,23.679,23.713,12400.0
2014-11-06 11:20:00,27.85,27.86,27.83,27.84,14800.0,23.713,23.7215,23.696,23.7045,14800.0
2014-11-06 11:25:00,27.84,27.85,27.82,27.85,7200.0,23.7045,23.713,23.6875,23.713,7200.0
2014-11-06 11:30:00,27.83,27.84,27.83,27.83,45200.0,23.696,23.7045,23.696,23.696,45200.0
2014-11-06 11:35:00,27.83,27.83,27.79,27.79,54400.0,23.696,23.696,23.6619,23.6619,54400.0
2014-11-06 11:40:00,27.8,27.82,27.78,27.82,5600.0,23.6704,23.6875,23.6534,23.6875,5600.0
2014-11-06 11:45:00,27.82,27.82,27.79,27.79,13600.0,23.6875,23.6875,23.6619,23.6619,13600.0
2014-11-06 11:50:00,27.8,27.81,27.77,27.78,33600.0,23.6704,23.679,23.6449,23.6534,33600.0
2014-11-06 11:55:00,27.78,27.8,27.77,27.79,9600.0,23.6534,23.6704,23.6449,23.6619,9600.0
2014-11-06 12:00:00,27.78,27.79,27.78,27.78,4400.0,23.6534,23.6619,23.6534,23.6534,4400.0
2014-11-06 12:05:00,27.79,27.79,27.77,27.78,8000.0,23.6619,23.6619,23.6449,23.6534,8000.0
2014-11-06 12:10:00,27.78,27.78,27.77,27.78,4000.0,23.6534,23.6534,23.6449,23.6534,4000.0
2014-11-06 12:15:00,27.79,27.81,27.79,27.81,2400.0,23.6619,23.679,23.6619,23.679,2400.0
2014-11-06 12:20:00,27.82,27.82,27.8,27.81,6000.0,23.6875,23.6875,23.6704,23.679,6000.0
2014-11-06 12:25:00,27.82,27.83,27.81,27.83,3600.0,23.6875,23.696,23.679,23.696,3600.0
2014-11-06 12:30:00,27.83,27.83,27.81,27.82,8400.0,23.696,23.696,23.679,23.6875,8400.0
2014-11-06 12:35:00,27.83,27.83,27.8,27.8,21600.0,23.696,23.696,23.6704,23.6704,21600.0
2014-11-06 12:40:00,27.8,27.81,27.79,27.81,19200.0,23.6704,23.679,23.6619,23.679,19200.0
2014-11-06 12:45:00,27.81,27.86,27.81,27.86,6400.0,23.679,23.7215,23.679,23.7215,6400.0
2014-11-06 12:50:00,27.87,27.87,27.85,27.85,5200.0,23.73,23.73,23.713,23.713,5200.0
2014-11-06 12:55:00,27.85,27.88,27.85,27.88,7200.0,23.713,23.7386,23.713,23.7386,7200.0
2014-11-06 13:00:00,27.87,27.88,27.86,27.86,7200.0,23.73,23.7386,23.7215,23.7215,7200.0
2014-11-06 13:05:00,27.87,27.88,27.85,27.85,5200.0,23.73,23.7386,23.713,23.713,5200.0
2014-11-06 13:10:00,27.86,27.86,27.86,27.86,10800.0,23.7215,23.7215,23.7215,23.7215,10800.0
2014-11-06 13:15:00,27.86,27.87,27.86,27.86,3200.0,23.7215,23.73,23.7215,23.7215,3200.0
2014-11-06 13:20:00,27.86,27.88,27.86,27.86,4800.0,23.7215,23.7386,23.7215,23.7215,4800.0
2014-11-06 13:25:00,27.87,27.88,27.86,27.87,11200.0,23.73,23.7386,23.7215,23.73,11200.0
2014-11-06 13:30:00,27.88,27.88,27.86,27.86,18400.0,23.7386,23.7386,23.7215,23.7215,18400.0
2014-11-06 13:35:00,27.86,27.87,27.86,27.87,6400.0,23.7215,23.73,23.7215,23.73,6400.0
2014-11-06 13:40:00,27.86,27.86,27.85,27.85,7200.0,23.7215,23.7215,23.713,23.713,7200.0
2014-11-06 13:45:00,27.84,27.84,27.81,27.81,14400.0,23.7045,23.7045,23.679,23.679,14400.0
2014-11-06 13:50:00,27.83,27.83,27.82,27.83,14400.0,23.696,23.696,23.6875,23.696,14400.0
2014-11-06 13:55:00,27.83,27.83,27.82,27.83,12800.0,23.696,23.696,23.6875,23.696,12800.0
2014-11-06 14:00:00,27.84,27.84,27.83,27.84,14800.0,23.7045,23.7045,23.696,23.7045,14800.0
2014-11-06 14:05:00,27.84,27.84,27.82,27.82,11600.0,23.7045,23.7045,23.6875,23.6875,11600.0
2014-11-06 14:10:00,27.82,27.83,27.81,27.83,8000.0,23.6875,23.696,23.679,23.696,8000.0
2014-11-06 14:15:00,27.82,27.82,27.81,27.81,24000.0,23.6875,23.6875,23.679,23.679,24000.0
2014-11-06 14:20:00,27.8,27.82,27.8,27.81,3600.0,23.6704,23.6875,23.6704,23.679,3600.0
2014-11-06 14:25:00,27.82,27.83,27.81,27.83,41600.0,23.6875,23.696,23.679,23.696,41600.0
2014-11-06 14:30:00,27.83,27.83,27.81,27.82,61200.0,23.696,23.696,23.679,23.6875,61200.0
2014-11-06 14:35:00,27.82,27.82,27.81,27.81,8800.0,23.6875,23.6875,23.679,23.679,8800.0
2014-11-06 14:40:00,27.83,27.83,27.82,27.83,43600.0,23.696,23.696,23.6875,23.696,43600.0
2014-11-06 14:45:00,27.83,27.84,27.82,27.84,8400.0,23.696,23.7045,23.6875,23.7045,8400.0
2014-11-06 14:50:00,27.84,27.84,27.84,27.84,21600.0,23.7045,23.7045,23.7045,23.7045,21600.0
2014-11-06 14:55:00,27.84,27.86,27.84,27.86,21600.0,23.7045,23.7215,23.7045,23.7215,21600.0
2014-11-06 15:00:00,27.86,27.86,27.84,27.84,16000.0,23.7215,23.7215,23.7045,23.7045,16000.0
2014-11-06 15:05:00,27.84,27.84,27.83,27.83,37200.0,23.7045,23.7045,23.696,23.696,37200.0
2014-11-06 15:10:00,27.84,27.85,27.84,27.85,18400.0,23.7045,23.713,23.7045,23.713,18400.0
2014-11-06 15:15:00,27.84,27.85,27.84,27.84,9200.0,23.7045,23.713,23.7045,23.7045,9200.0
2014-11-06 15:20:00,27.84,27.85,27.84,27.85,8800.0,23.7045,23.713,23.7045,23.713,8800.0
2014-11-06 15:25:00,27.85,27.86,27.85,27.85,32000.0,23.713,23.7215,23.713,23.713,32000.0
2014-11-06 15:30:00,27.85,27.88,27.85,27.85,39600.0,23.713,23.7386,23.713,23.713,39600.0
2014-11-06 15:35:00,27.85,27.88,27.85,27.86,49600.0,23.713,23.7386,23.713,23.7215,49600.0
2014-11-06 15:40:00,27.86,27.87,27.86,27.86,26400.0,23.7215,23.73,23.7215,23.7215,26400.0
2014-11-06 15:45:00,27.86,27.87,27.86,27.87,42400.0,23.7215,23.73,23.7215,23.73,42400.0
2014-11-06 15:50:00,27.87,27.89,27.86,27.86,102000.0,23.73,23.7471,23.7215,23.7215,102000.0
2014-11-06 15:55:00,27.86,27.9,27.86,27.89,27600.0,23.7215,23.7556,23.7215,23.7471,27600.0
2014-11-07 09:30:00,27.89,27.89,27.77,27.77,60800.0,23.7471,23.7471,23.6449,23.6449,60800.0
2014-11-07 09:35:00,27.78,27.83,27.76,27.8,7200.0,23.6534,23.696,23.6364,23.6704,7200.0
2014-11-07 09:40:00,27.79,27.79,27.73,27.74,9600.0,23.6619,23.6619,23.6108,23.6194,9600.0
2014-11-07 09:45:00,27.73,27.78,27.72,27.78,13200.0,23.6108,23.6534,23.6023,23.6534,13200.0
2014-11-07 09:50:00,27.77,27.77,27.73,27.73,9200.0,23.6449,23.6449,23.6108,23.6108,9200.0
2014-11-07 09:55:00,27.71,27.73,27.71,27.71,12400.0,23.5938,23.6108,23.5938,23.5938,12400.0
2014-11-07 10:00:00,27.7,27.76,27.7,27.74,49200.0,23.5853,23.6364,23.5853,23.6194,49200.0
2014-11-07 10:05:00,27.75,27.77,27.74,27.77,24800.0,23.6279,23.6449,23.6194,23.6449,24800.0
2014-11-07 10:10:00,27.77,27.78,27.75,27.75,8400.0,23.6449,23.6534,23.6279,23.6279,8400.0
2014-11-07 10:15:00,27.73,27.77,27.73,27.77,14800.0,23.6108,23.6449,23.6108,23.6449,14800.0
2014-11-07 10:20:00,27.75,27.75,27.73,27.75,10800.0,23.6279,23.6279,23.6108,23.6279,10800.0
2014-11-07 10:25:00,27.74,27.75,27.73,27.74,20800.0,23.6194,23.6279,23.6108,23.6194,20800.0
2014-11-07 10:30:00,27.72,27.72,27.7,27.71,19600.0,23.6023,23.6023,23.5853,23.5938,19600.0
2014-11-07 10:35:00,27.71,27.76,27.7,27.76,10400.0,23.5938,23.6364,23.5853,23.6364,10400.0
2014-11-07 10:40:00,27.77,27.78,27.77,27.78,8400.0,23.6449,23.6534,23.6449,23.6534,8400.0
2014-11-07 10:45:00,27.78,27.81,27.78,27.8,39200.0,23.6534,23.679,23.6534,23.6704,39200.0
2014-11-07 10:50:00,27.8,27.81,27.79,27.8,524000.0,23.6704,23.679,23.6619,23.6704,524000.0
2014-11-07 10:55:00,27.8,27.82,27.8,27.82,17600.0,23.6704,23.6875,23.6704,23.6875,17600.0
2014-11-07 11:00:00,27.82,27.83,27.81,27.81,17600.0,23.6875,23.696,23.679,23.679,17600.0
2014-11-07 11:05:00,27.81,27.82,27.81,27.82,11600.0,23.679,23.6875,23.679,23.6875,11600.0
2014-11-07 11:10:00,27.81,27.82,27.8,27.8,7200.0,23.679,23.6875,23.6704,23.6704,7200.0
2014-11-07 11:15:00,27.81,27.83,27.8,27.83,12800.0,23.679,23.696,23.6704,23.696,12800.0
2014-11-07 11:20:00,27.83,27.83,27.82,27.83,10400.0,23.696,23.696,23.6875,23.696,10400.0
2014-11-07 11:25:00,27.82,27.85,27.82,27.85,76400.0,23.6875,23.713,23.6875,23.713,76400.0
2014-11-07 11:30:00,27.85,27.86,27.85,27.85,39200.0,23.713,23.7215,23.713,23.713,39200.0
2014-11-07 11:35:00,27.86,27.86,27.84,27.86,27600.0,23.7215,23.7215,23.7045,23.7215,27600.0
2014-11-07 11:40:00,27.86,27.86,27.85,27.85,31600.0,23.7215,23.7215,23.713,23.713,31600.0
2014-11-07 11:45:00,27.85,27.86,27.84,27.85,18800.0,23.713,23.7215,23.7045,23.713,18800.0
2014-11-07 11:50:00,27.85,27.85,27.84,27.85,46000.0,23.713,23.713,23.7045,23.713,46000.0
2014-11-07 11:55:00,27.85,27.87,27.85,27.85,22400.0,23.713,23.73,23.713,23.713,22400.0
2014-11-07 12:00:00,27.85,27.86,27.85,27.85,40000.0,23.713,23.7215,23.713,23.713,40000.0
2014-11-07 12:05:00,27.86,27.86,27.84,27.85,4800.0,23.7215,23.7215,23.7045,23.713,4800.0
2014-11-07 12:10:00,27.86,27.86,27.85,27.85,17200.0,23.7215,23.7215,23.713,23.713,17200.0
2014-11-07 12:15:00,27.85,27.87,27.85,27.86,16400.0,23.713,23.73,23.713,23.7215,16400.0
2014-11-07 12:20:00,27.86,27.87,27.86,27.87,9200.0,23.7215,23.73,23.7215,23.73,9200.0
2014-11-07 12:25:00,27.88,27.88,27.86,27.87,94400.0,23.7386,23.7386,23.7215,23.73,94400.0
2014-11-07 12:30:00,27.86,27.86,27.86,27.86,9200.0,23.7215,23.7215,23.7215,23.7215,9200.0
2014-11-07 12:35:00,27.86,27.87,27.86,27.86,14800.0,23.7215,23.73,23.7215,23.7215,14800.0
2014-11-07 12:40:00,27.86,27.86,27.85,27.86,14000.0,23.7215,23.7215,23.713,23.7215,14000.0
2014-11-07 12:45:00,27.86,27.86,27.85,27.86,8800.0,23.7215,23.7215,23.713,23.7215,8800.0
2014-11-07 12:50:00,27.86,27.86,27.84,27.85,16400.0,23.7215,23.7215,23.7045,23.713,16400.0
2014-11-07 12:55:00,27.84,27.85,27.84,27.85,14800.0,23.7045,23.713,23.7045,23.713,14800.0
2014-11-07 13:00:00,27.85,27.86,27.84,27.85,55600.0,23.713,23.7215,23.7045,23.713,55600.0
2014-11-07 13:05:00,27.85,27.86,27.84,27.86,57200.0,23.713,23.7215,23.7045,23.7215,57200.0
2014-11-07 13:10:00,27.85,27.86,27.85,27.86,54000.0,23.713,23.7215,23.713,23.7215,54000.0
2014-11-07 13:15:00,27.85,27.86,27.85,27.86,20800.0,23.713,23.7215,23.713,23.7215,20800.0
2014-11-07 13:20:00,27.85,27.86,27.85,27.86,22800.0,23.713,23.7215,23.713,23.7215,22800.0
2014-11-07 13:25:00,27.86,27.86,27.86,27.86,9600.0,23.7215,23.7215,23.7215,23.7215,9600.0
2014-11-07 13:30:00,27.86,27.88,27.86,27.88,22400.0,23.7215,23.7386,23.7215,23.7386,22400.0
2014-11-07 13:35:00,27.87,27.87,27.86,27.86,25600.0,23.73,23.73,23.7215,23.7215,25600.0
2014-11-07 13:40:00,27.86,27.86,27.85,27.86,7600.0,23.7215,23.7215,23.713,23.7215,7600.0
2014-11-07 13:45:00,27.86,27.87,27.85,27.86,18400.0,23.7215,23.73,23.713,23.7215,18400.0
2014-11-07 13:50:00,27.86,27.87,27.86,27.86,14000.0,23.7215,23.73,23.7215,23.7215,14000.0
2014-11-07 13:55:00,27.87,27.87,27.85,27.86,30400.0,23.73,23.73,23.713,23.7215,30400.0
2014-11-07 14:00:00,27.85,27.86,27.85,27.86,18400.0,23.713,23.7215,23.713,23.7215,18400.0
2014-11-07 14:05:00,27.86,27.86,27.85,27.86,18000.0,23.7215,23.7215,23.713,23.7215,18000.0
2014-11-07 14:10:00,27.86,27.86,27.85,27.85,14000.0,23.7215,23.7215,23.713,23.713,14000.0
2014-11-07 14:15:00,27.86,27.86,27.84,27.85,85200.0,23.7215,23.7215,23.7045,23.713,85200.0
2014-11-07 14:20:00,27.85,27.85,27.84,27.85,10400.0,23.713,23.713,23.7045,23.713,10400.0
2014-11-07 14:25:00,27.85,27.85,27.82,27.82,10800.0,23.713,23.713,23.6875,23.6875,10800.0
2014-11-07 14:30:00,27.83,27.84,27.82,27.83,70400.0,23.696,23.7045,23.6875,23.696,70400.0
2014-11-07 14:35:00,27.83,27.84,27.83,27.84,70400.0,23.696,23.7045,23.696,23.7045,70400.0
2014-11-07 14:40:00,27.84,27.85,27.84,27.85,72400.0,23.7045,23.713,23.7045,23.713,72400.0
2014-11-07 14:45:00,27.85,27.85,27.84,27.85,62000.0,23.713,23.713,23.7045,23.713,62000.0
2014-11-07 14:50:00,27.85,27.85,27.84,27.84,55200.0,23.713,23.713,23.7045,23.7045,55200.0
2014-11-07 14:55:00,27.84,27.84,27.82,27.83,77600.0,23.7045,23.7045,23.6875,23.696,77600.0
2014-11-07 15:00:00,27.83,27.85,27.83,27.85,62000.0,23.696,23.713,23.696,23.713,62000.0
2014-11-07 15:05:00,27.85,27.86,27.84,27.85,80400.0,23.713,23.7215,23.7045,23.713,80400.0
2014-11-07 15:10:00,27.84,27.85,27.84,27.84,72800.0,23.7045,23.713,23.7045,23.7045,72800.0
2014-11-07 15:15:00,27.84,27.84,27.82,27.83,57200.0,23.7045,23.7045,23.6875,23.696,57200.0
2014-11-07 15:20:00,27.83,27.83,27.82,27.83,58800.0,23.696,23.696,23.6875,23.696,58800.0
2014-11-07 15:25:00,27.83,27.83,27.81,27.81,65600.0,23.696,23.696,23.679,23.679,65600.0
2014-11-07 15:30:00,27.82,27.83,27.81,27.83,84800.0,23.6875,23.696,23.679,23.696,84800.0
2014-11-07 15:35:00,27.83,27.84,27.82,27.82,74400.0,23.696,23.7045,23.6875,23.6875,74400.0
2014-11-07 15:40:00,27.82,27.84,27.82,27.84,72000.0,23.6875,23.7045,23.6875,23.7045,72000.0
2014-11-07 15:45:00,27.84,27.86,27.84,27.85,62000.0,23.7045,23.7215,23.7045,23.713,62000.0
2014-11-07 15:50:00,27.85,27.87,27.85,27.87,54400.0,23.713,23.73,23.713,23.73,54400.0
2014-11-07 15:55:00,27.88,27.9,27.87,27.9,58400.0,23.7386,23.7556,23.73,23.7556,58400.0
2014-11-10 09:30:00,27.92,27.93,27.9,27.91,43200.0,23.7726,23.7811,23.7556,23.7641,43200.0
2014-11-10 09:35:00,27.93,27.97,27.93,27.95,50400.0,23.7811,23.8152,23.7811,23.7982,50400.0
2014-11-10 09:40:00,27.95,27.95,27.9,27.92,118000.0,23.7982,23.7982,23.7556,23.7726,118000.0
2014-11-10 09:45:00,27.91,27.95,27.91,27.93,139200.0,23.7641,23.7982,23.7641,23.7811,139200.0
2014-11-10 09:50:00,27.94,27.97,27.92,27.92,84400.0,23.7896,23.8152,23.7726,23.7726,84400.0
2014-11-10 09:55:00,27.93,27.95,27.92,27.94,24400.0,23.7811,23.7982,23.7726,23.7896,24400.0
2014-11-10 10:00:00,27.94,27.97,27.93,27.94,19200.0,23.7896,23.8152,23.7811,23.7896,19200.0
2014-11-10 10:05:00,27.95,27.97,27.94,27.96,26800.0,23.7982,23.8152,23.7896,23.8067,26800.0
2014-11-10 10:10:00,27.96,27.96,27.94,27.94,10800.0,23.8067,23.8067,23.7896,23.7896,10800.0
2014-11-10 10:15:00,27.94,27.95,27.93,27.93,6800.0,23.7896,23.7982,23.7811,23.7811,6800.0
2014-11-10 10:20:00,27.91,27.92,27.89,27.89,12400.0,23.7641,23.7726,23.7471,23.7471,12400.0
2014-11-10 10:25:00,27.89,27.9,27.87,27.89,13600.0,23.7471,23.7556,23.73,23.7471,13600.0
2014-11-10 10:30:00,27.89,27.9,27.88,27.89,77200.0,23.7471,23.7556,23.7386,23.7471,77200.0
2014-11-10 10:35:00,27.89,27.9,27.88,27.89,31200.0,23.7471,23.7556,23.7386,23.7471,31200.0
2014-11-10 10:40:00,27.9,27.93,27.9,27.93,67200.0,23.7556,23.7811,23.7556,23.7811,67200.0
2014-11-10 10:45:00,27.94,27.97,27.93,27.97,14800.0,23.7896,23.8152,23.7811,23.8152,14800.0
2014-11-10 10:50:00,27.97,27.98,27.97,27.97,24000.0,23.8152,23.8237,23.8152,23.8152,24000.0
2014-11-10 10:55:00,27.99,28.01,27.98,27.98,21600.0,23.8322,23.8492,23.8237,23.8237,21600.0
2014-11-10 11:00:00,28.0,28.0,27.98,27.99,15200.0,23.8407,23.8407,23.8237,23.8322,15200.0
2014-11-10 11:05:00,27.99,27.99,27.97,27.98,28400.0,23.8322,23.8322,23.8152,23.8237,28400.0
2014-11-10 11:10:00,27.98,27.98,27.97,27.97,12400.0,23.8237,23.8237,23.8152,23.8152,12400.0
2014-11-10 11:15:00,27.97,27.97,27.96,27.96,10400.0,23.8152,23.8152,23.8067,23.8067,10400.0
2014-11-10 11:20:00,27.96,27.98,27.95,27.96,32000.0,23.8067,23.8237,23.7982,23.8067,32000.0
2014-11-10 11:25:00,27.96,27.97,27.96,27.96,11600.0,23.8067,23.8152,23.8067,23.8067,11600.0
2014-11-10 11:30:00,27.97,27.98,27.96,27.97,10800.0,23.8152,23.8237,23.8067,23.8152,10800.0
2014-11-10 11:35:00,27.96,27.96,27.91,27.93,24000.0,23.8067,23.8067,23.7641,23.7811,24000.0
2014-11-10 11:40:00,27.93,27.94,27.9,27.9,15600.0,23.7811,23.7896,23.7556,23.7556,15600.0
2014-11-10 11:45:00,27.91,27.91,27.89,27.89,23200.0,23.7641,23.7641,23.7471,23.7471,23200.0
2014-11-10 11:50:00,27.89,27.91,27.89,27.89,21600.0,23.7471,23.7641,23.7471,23.7471,21600.0
2014-11-10 11:55:00,27.9,27.9,27.89,27.89,34800.0,23.7556,23.7556,23.7471,23.7471,34800.0
2014-11-10 12:00:00,27.9,27.9,27.88,27.88,14800.0,23.7556,23.7556,23.7386,23.7386,14800.0
2014-11-10 12:05:00,27.88,27.88,27.87,27.87,22800.0,23.7386,23.7386,23.73,23.73,22800.0
2014-11-10 12:10:00,27.87,27.87,27.85,27.87,13600.0,23.73,23.73,23.713,23.73,13600.0
2014-11-10 12:15:00,27.86,27.86,27.85,27.85,10800.0,23.7215,23.7215,23.713,23.713,10800.0
2014-11-10 12:20:00,27.86,27.86,27.86,27.86,2000.0,23.7215,23.7215,23.7215,23.7215,2000.0
2014-11-10 12:25:00,27.86,27.86,27.83,27.84,8000.0,23.7215,23.7215,23.696,23.7045,8000.0
2014-11-10 12:30:00,27.83,27.84,27.83,27.84,104400.0,23.696,23.7045,23.696,23.7045,104400.0
2014-11-10 12:35:00,27.84,27.84,27.83,27.83,4400.0,23.7045,23.7045,23.696,23.696,4400.0
2014-11-10 12:40:00,27.85,27.85,27.84,27.84,35600.0,23.713,23.713,23.7045,23.7045,35600.0
2014-11-10 12:45:00,27.84,27.85,27.83,27.85,56000.0,23.7045,23.713,23.696,23.713,56000.0
2014-11-10 12:50:00,27.85,27.85,27.84,27.85,32800.0,23.713,23.713,23.7045,23.713,32800.0
2014-11-10 12:55:00,27.85,27.86,27.84,27.86,12800.0,23.713,23.7215,23.7045,23.7215,12800.0
2014-11-10 13:00:00,27.85,27.86,27.84,27.85,8400.0,23.713,23.7215,23.7045,23.713,8400.0
2014-11-10 13:05:00,27.85,27.87,27.85,27.87,144800.0,23.713,23.73,23.713,23.73,144800.0
2014-11-10 13:10:00,27.88,27.89,27.87,27.88,19200.0,23.7386,23.7471,23.73,23.7386,19200.0
2014-11-10 13:15:00,27.87,27.88,27.87,27.88,15200.0,23.73,23.7386,23.73,23.7386,15200.0
2014-11-10 13:20:00,27.88,27.88,27.87,27.87,5600.0,23.7386,23.7386,23.73,23.73,5600.0
2014-11-10 13:25:00,27.87,27.88,27.87,27.87,21600.0,23.73,23.7386,23.73,23.73,21600.0
2014-11-10 13:30:00,27.88,27.88,27.86,27.87,34400.0,23.7386,23.7386,23.7215,23.73,34400.0
2014-11-10 13:35:00,27.87,27.87,27.86,27.86,10400.0,23.73,23.73,23.7215,23.7215,10400.0
2014-11-10 13:40:00,27.86,27.87,27.86,27.86,33600.0,23.7215,23.73,23.7215,23.7215,33600.0
2014-11-10 13:45:00,27.86,27.87,27.86,27.86,54000.0,23.7215,23.73,23.7215,23.7215,54000.0
2014-11-10 13:50:00,27.86,27.86,27.83,27.83,12800.0,23.7215,23.7215,23.696,23.696,12800.0
2014-11-10 13:55:00,27.83,27.85,27.83,27.85,10400.0,23.696,23.713,23.696,23.713,10400.0
2014-11-10 14:00:00,27.85,27.85,27.84,27.84,5200.0,23.713,23.713,23.7045,23.7045,5200.0
2014-11-10 14:05:00,27.85,27.86,27.85,27.86,17600.0,23.713,23.7215,23.713,23.7215,17600.0
2014-11-10 14:10:00,27.86,27.86,27.85,27.86,6400.0,23.7215,23.7215,23.713,23.7215,6400.0
2014-11-10 14:15:00,27.86,27.87,27.86,27.87,19600.0,23.7215,23.73,23.7215,23.73,19600.0
2014-11-10 14:20:00,27.87,27.87,27.86,27.87,36000.0,23.73,23.73,23.7215,23.73,36000.0
2014-11-10 14:25:00,27.87,27.88,27.87,27.87,30000.0,23.73,23.7386,23.73,23.73,30000.0
2014-11-10 14:30:00,27.87,27.88,27.86,27.86,22000.0,23.73,23.7386,23.7215,23.7215,22000.0
2014-11-10 14:35:00,27.86,27.86,27.85,27.85,20400.0,23.7215,23.7215,23.713,23.713,20400.0
2014-11-10 14:40:00,27.85,27.86,27.85,27.86,39200.0,23.713,23.7215,23.713,23.7215,39200.0
2014-11-10 14:45:00,27.86,27.86,27.85,27.86,31600.0,23.7215,23.7215,23.713,23.7215,31600.0
2014-11-10 14:50:00,27.85,27.9,27.85,27.9,38400.0,23.713,23.7556,23.713,23.7556,38400.0
2014-11-10 14:55:00,27.9,27.91,27.89,27.9,14800.0,23.7556,23.7641,23.7471,23.7556,14800.0
2014-11-10 15:00:00,27.91,27.92,27.91,27.92,13600.0,23.7641,23.7726,23.7641,23.7726,13600.0
2014-11-10 15:05:00,27.93,27.93,27.93,27.93,15600.0,23.7811,23.7811,23.7811,23.7811,15600.0
2014-11-10 15:10:00,27.93,27.94,27.92,27.93,28400.0,23.7811,23.7896,23.7726,23.7811,28400.0
2014-11-10 15:15:00,27.93,27.93,27.91,27.91,22800.0,23.7811,23.7811,23.7641,23.7641,22800.0
2014-11-10 15:20:00,27.91,27.93,27.91,27.93,26400.0,23.7641,23.7811,23.7641,23.7811,26400.0
2014-11-10 15:25:00,27.93,27.93,27.92,27.92,23200.0,23.7811,23.7811,23.7726,23.7726,23200.0
2014-11-10 15:30:00,27.92,27.92,27.91,27.92,20400.0,23.7726,23.7726,23.7641,23.7726,20400.0
2014-11-10 15:35:00,27.91,27.93,27.91,27.93,74400.0,23.7641,23.7811,23.7641,23.7811,74400.0
2014-11-10 15:40:00,27.93,27.95,27.92,27.94,28000.0,23.7811,23.7982,23.7726,23.7896,28000.0
2014-11-10 15:45:00,27.94,27.95,27.94,27.94,26000.0,23.7896,23.7982,23.7896,23.7896,26000.0
2014-11-10 15:50:00,27.94,27.96,27.94,27.95,21200.0,23.7896,23.8067,23.7896,23.7982,21200.0
2014-11-10 15:55:00,27.95,27.99,27.95,27.99,110400.0,23.7982,23.8322,23.7982,23.8322,110400.0
2014-11-11 09:30:00,27.99,27.99,27.95,27.97,45200.0,23.8322,23.8322,23.7982,23.8152,45200.0
2014-11-11 09:35:00,27.96,27.96,27.93,27.95,14800.0,23.8067,23.8067,23.7811,23.7982,14800.0
2014-11-11 09:40:00,27.94,27.96,27.93,27.93,28000.0,23.7896,23.8067,23.7811,23.7811,28000.0
2014-11-11 09:45:00,27.93,27.98,27.93,27.93,83600.0,23.7811,23.8237,23.7811,23.7811,83600.0
2014-11-11 09:50:00,27.95,27.98,27.95,27.96,19200.0,23.7982,23.8237,23.7982,23.8067,19200.0
2014-11-11 09:55:00,27.97,27.97,27.95,27.96,22000.0,23.8152,23.8152,23.7982,23.8067,22000.0
2014-11-11 10:00:00,27.97,27.99,27.96,27.98,40000.0,23.8152,23.8322,23.8067,23.8237,40000.0
2014-11-11 10:05:00,27.98,27.99,27.97,27.98,16400.0,23.8237,23.8322,23.8152,23.8237,16400.0
2014-11-11 10:10:00,27.97,27.98,27.96,27.97,34400.0,23.8152,23.8237,23.8067,23.8152,34400.0
2014-11-11 10:15:00,27.97,27.97,27.94,27.96,102800.0,23.8152,23.8152,23.7896,23.8067,102800.0
2014-11-11 10:20:00,27.96,27.97,27.95,27.97,109600.0,23.8067,23.8152,23.7982,23.8152,109600.0
2014-11-11 10:25:00,27.98,27.99,27.97,27.98,30800.0,23.8237,23.8322,23.8152,23.8237,30800.0
2014-11-11 10:30:00,27.98,27.99,27.98,27.99,26000.0,23.8237,23.8322,23.8237,23.8322,26000.0
2014-11-11 10:35:00,27.98,27.99,27.98,27.98,39600.0,23.8237,23.8322,23.8237,23.8237,39600.0
2014-11-11 10:40:00,27.98,28.0,27.98,27.99,22000.0,23.8237,23.8407,23.8237,23.8322,22000.0
2014-11-11 10:45:00,27.99,28.0,27.98,27.99,24000.0,23.8322,23.8407,23.8237,23.8322,24000.0
2014-11-11 10:50:00,27.99,28.0,27.98,28.0,9200.0,23.8322,23.8407,23.8237,23.8407,9200.0
2014-11-11 10:55:00,28.0,28.01,28.0,28.0,8000.0,23.8407,23.8492,23.8407,23.8407,8000.0
2014-11-11 11:00:00,28.0,28.0,27.98,28.0,14400.0,23.8407,23.8407,23.8237,23.8407,14400.0
2014-11-11 11:05:00,27.99,28.0,27.98,28.0,7600.0,23.8322,23.8407,23.8237,23.8407,7600.0
2014-11-11 11:10:00,28.0,28.02,28.0,28.0,24400.0,23.8407,23.8578,23.8407,23.8407,24400.0
2014-11-11 11:15:00,28.02,28.02,28.0,28.01,4800.0,23.8578,23.8578,23.8407,23.8492,4800.0
2014-11-11 11:20:00,28.01,28.01,28.0,28.0,4800.0,23.8492,23.8492,23.8407,23.8407,4800.0
2014-11-11 11:25:00,28.0,28.02,28.0,28.0,41200.0,23.8407,23.8578,23.8407,23.8407,41200.0
2014-11-11 11:30:00,28.0,28.01,28.0,28.0,17200.0,23.8407,23.8492,23.8407,23.8407,17200.0
2014-11-11 11:35:00,28.0,28.0,27.99,27.99,20400.0,23.8407,23.8407,23.8322,23.8322,20400.0
2014-11-11 11:40:00,27.99,28.0,27.98,27.99,54800.0,23.8322,23.8407,23.8237,23.8322,54800.0
2014-11-11 11:45:00,27.98,27.99,27.98,27.99,20400.0,23.8237,23.8322,23.8237,23.8322,20400.0
2014-11-11 11:50:00,27.99,28.0,27.98,27.99,12400.0,23.8322,23.8407,23.8237,23.8322,12400.0
2014-11-11 11:55:00,27.99,27.99,27.98,27.99,7200.0,23.8322,23.8322,23.8237,23.8322,7200.0
2014-11-11 12:00:00,27.98,27.99,27.98,27.98,8400.0,23.8237,23.8322,23.8237,23.8237,8400.0
2014-11-11 12:05:00,27.98,27.98,27.96,27.96,7200.0,23.8237,23.8237,23.8067,23.8067,7200.0
2014-11-11 12:10:00,27.97,27.97,27.97,27.97,5600.0,23.8152,23.8152,23.8152,23.8152,5600.0
2014-11-11 12:15:00,27.96,27.97,27.96,27.96,22400.0,23.8067,23.8152,23.8067,23.8067,22400.0
2014-11-11 12:20:00,27.97,27.97,27.97,27.97,4000.0,23.8152,23.8152,23.8152,23.8152,4000.0
2014-11-11 12:25:00,27.97,27.97,27.95,27.96,17600.0,23.8152,23.8152,23.7982,23.8067,17600.0
2014-11-11 12:30:00,27.97,27.97,27.96,27.97,13600.0,23.8152,23.8152,23.8067,23.8152,13600.0
2014-11-11 12:35:00,27.98,27.98,27.97,27.97,8400.0,23.8237,23.8237,23.8152,23.8152,8400.0
2014-11-11 12:40:00,27.97,27.97,27.96,27.96,54000.0,23.8152,23.8152,23.8067,23.8067,54000.0
2014-11-11 12:45:00,27.95,27.95,27.94,27.94,8800.0,23.7982,23.7982,23.7896,23.7896,8800.0
2014-11-11 12:50:00,27.93,27.95,27.93,27.95,12800.0,23.7811,23.7982,23.7811,23.7982,12800.0
2014-11-11 12:55:00,27.95,27.95,27.94,27.94,12400.0,23.7982,23.7982,23.7896,23.7896,12400.0
2014-11-11 13:00:00,27.95,27.95,27.93,27.94,22400.0,23.7982,23.7982,23.7811,23.7896,22400.0
2014-11-11 13:05:00,27.94,27.95,27.94,27.94,23200.0,23.7896,23.7982,23.7896,23.7896,23200.0
2014-11-11 13:10:00,27.95,27.95,27.92,27.92,7200.0,23.7982,23.7982,23.7726,23.7726,7200.0
2014-11-11 13:15:00,27.92,27.92,27.91,27.92,36400.0,23.7726,23.7726,23.7641,23.7726,36400.0
2014-11-11 13:20:00,27.92,27.93,27.92,27.93,29200.0,23.7726,23.7811,23.7726,23.7811,29200.0
2014-11-11 13:25:00,27.93,27.93,27.92,27.92,33200.0,23.7811,23.7811,23.7726,23.7726,33200.0
2014-11-11 13:30:00,27.92,27.93,27.92,27.93,16400.0,23.7726,23.7811,23.7726,23.7811,16400.0
2014-11-11 13:35:00,27.95,27.95,27.94,27.95,16800.0,23.7982,23.7982,23.7896,23.7982,16800.0
2014-11-11 13:40:00,27.94,27.95,27.94,27.95,12800.0,23.7896,23.7982,23.7896,23.7982,12800.0
2014-11-11 13:45:00,27.95,27.95,27.94,27.94,24800.0,23.7982,23.7982,23.7896,23.7896,24800.0
2014-11-11 13:50:00,27.93,27.95,27.93,27.94,15200.0,23.7811,23.7982,23.7811,23.7896,15200.0
2014-11-11 13:55:00,27.94,27.95,27.94,27.95,5600.0,23.7896,23.7982,23.7896,23.7982,5600.0
2014-11-11 14:00:00,27.95,27.96,27.95,27.96,13200.0,23.7982,23.8067,23.7982,23.8067,13200.0
2014-11-11 14:05:00,27.96,27.97,27.96,27.96,10400.0,23.8067,23.8152,23.8067,23.8067,10400.0
2014-11-11 14:10:00,27.96,27.96,27.94,27.95,15600.0,23.8067,23.8067,23.7896,23.7982,15600.0
2014-11-11 14:15:00,27.95,27.95,27.95,27.95,7600.0,23.7982,23.7982,23.7982,23.7982,7600.0
2014-11-11 14:20:00,27.95,27.96,27.95,27.96,12400.0,23.7982,23.8067,23.7982,23.8067,12400.0
2014-11-11 14:25:00,27.96,27.96,27.95,27.96,6000.0,23.8067,23.8067,23.7982,23.8067,6000.0
2014-11-11 14:30:00,27.95,27.96,27.94,27.95,5600.0,23.7982,23.8067,23.7896,23.7982,5600.0
2014-11-11 14:35:00,27.95,27.95,27.94,27.94,418400.0,23.7982,23.7982,23.7896,23.7896,418400.0
2014-11-11 14:40:00,27.95,27.96,27.95,27.95,20000.0,23.7982,23.8067,23.7982,23.7982,20000.0
2014-11-11 14:45:00,27.95,27.97,27.95,27.96,15600.0,23.7982,23.8152,23.7982,23.8067,15600.0
2014-11-11 14:50:00,27.96,27.97,27.95,27.95,23600.0,23.8067,23.8152,23.7982,23.7982,23600.0
2014-11-11 14:55:00,27.95,27.96,27.95,27.96,16800.0,23.7982,23.8067,23.7982,23.8067,16800.0
2014-11-11 15:00:00,27.96,27.96,27.95,27.96,10000.0,23.8067,23.8067,23.7982,23.8067,10000.0
2014-11-11 15:05:00,27.96,27.97,27.96,27.97,5600.0,23.8067,23.8152,23.8067,23.8152,5600.0
2014-11-11 15:10:00,27.97,27.97,27.96,27.97,11600.0,23.8152,23.8152,23.8067,23.8152,11600.0
2014-11-11 15:15:00,27.97,27.98,27.97,27.98,8400.0,23.8152,23.8237,23.8152,23.8237,8400.0
2014-11-11 15:20:00,27.99,27.99,27.97,27.97,10800.0,23.8322,23.8322,23.8152,23.8152,10800.0
2014-11-11 15:25:00,27.97,27.97,27.96,27.97,9200.0,23.8152,23.8152,23.8067,23.8152,9200.0
2014-11-11 15:30:00,27.97,27.98,27.97,27.97,16400.0,23.8152,23.8237,23.8152,23.8152,16400.0
2014-11-11 15:35:00,27.97,27.98,27.97,27.98,10400.0,23.8152,23.8237,23.8152,23.8237,10400.0
2014-11-11 15:40:00,27.98,28.01,27.98,28.01,24000.0,23.8237,23.8492,23.8237,23.8492,24000.0
2014-11-11 15:45:00,28.01,28.03,28.01,28.02,47600.0,23.8492,23.8663,23.8492,23.8578,47600.0
2014-11-11 15:50:00,28.02,28.02,28.0,28.0,74400.0,23.8578,23.8578,23.8407,23.8407,74400.0
2014-11-11 15:55:00,28.0,28.0,27.98,27.99,135600.0,23.8407,23.8407,23.8237,23.8322,135600.0
2014-11-12 09:30:00,27.91,27.96,27.87,27.95,396800.0,23.7641,23.8067,23.73,23.7982,396800.0
2014-11-12 09:35:00,27.94,27.99,27.94,27.98,130400.0,23.7896,23.8322,23.7896,23.8237,130400.0
2014-11-12 09:40:00,27.98,28.02,27.98,27.98,15200.0,23.8237,23.8578,23.8237,23.8237,15200.0
2014-11-12 09:45:00,27.97,28.0,27.97,28.0,57600.0,23.8152,23.8407,23.8152,23.8407,57600.0
2014-11-12 09:50:00,28.02,28.03,27.99,28.01,106000.0,23.8578,23.8663,23.8322,23.8492,106000.0
2014-11-12 09:55:00,27.99,28.01,27.97,27.99,125600.0,23.8322,23.8492,23.8152,23.8322,125600.0
2014-11-12 10:00:00,28.0,28.03,27.99,27.99,131600.0,23.8407,23.8663,23.8322,23.8322,131600.0
2014-11-12 10:05:00,28.0,28.03,28.0,28.02,24800.0,23.8407,23.8663,23.8407,23.8578,24800.0
2014-11-12 10:10:00,28.03,28.03,28.0,28.0,11200.0,23.8663,23.8663,23.8407,23.8407,11200.0
2014-11-12 10:15:00,28.0,28.0,28.0,28.0,17200.0,23.8407,23.8407,23.8407,23.8407,17200.0
2014-11-12 10:20:00,28.0,28.04,28.0,28.04,25600.0,23.8407,23.8748,23.8407,23.8748,25600.0
2014-11-12 10:25:00,28.04,28.04,28.01,28.01,13600.0,23.8748,23.8748,23.8492,23.8492,13600.0
2014-11-12 10:30:00,28.01,28.01,27.99,28.0,132400.0,23.8492,23.8492,23.8322,23.8407,132400.0
2014-11-12 10:35:00,28.0,28.0,27.99,28.0,17200.0,23.8407,23.8407,23.8322,23.8407,17200.0
2014-11-12 10:40:00,28.0,28.01,27.98,27.99,21600.0,23.8407,23.8492,23.8237,23.8322,21600.0
2014-11-12 10:45:00,27.99,27.99,27.98,27.99,19600.0,23.8322,23.8322,23.8237,23.8322,19600.0
2014-11-12 10:50:00,27.98,27.99,27.98,27.98,40800.0,23.8237,23.8322,23.8237,23.8237,40800.0
2014-11-12 10:55:00,27.98,28.0,27.97,27.97,61200.0,23.8237,23.8407,23.8152,23.8152,61200.0
2014-11-12 11:00:00,27.98,27.98,27.96,27.97,101200.0,23.8237,23.8237,23.8067,23.8152,101200.0
2014-11-12 11:05:00,27.97,27.99,27.97,27.99,13200.0,23.8152,23.8322,23.8152,23.8322,13200.0
2014-11-12 11:10:00,27.99,28.01,27.98,28.0,14400.0,23.8322,23.8492,23.8237,23.8407,14400.0
2014-11-12 11:15:00,28.0,28.02,28.0,28.01,4000.0,23.8407,23.8578,23.8407,23.8492,4000.0
2014-11-12 11:20:00,28.02,28.05,28.02,28.04,16000.0,23.8578,23.8833,23.8578,23.8748,16000.0
2014-11-12 11:25:00,28.04,28.04,28.03,28.03,2000.0,23.8748,23.8748,23.8663,23.8663,2000.0
2014-11-12 11:30:00,28.03,28.04,28.02,28.03,14400.0,23.8663,23.8748,23.8578,23.8663,14400.0
2014-11-12 11:35:00,28.04,28.06,28.04,28.05,10800.0,23.8748,23.8918,23.8748,23.8833,10800.0
2014-11-12 11:40:00,28.05,28.06,28.05,28.05,5200.0,23.8833,23.8918,23.8833,23.8833,5200.0
2014-11-12 11:45:00,28.06,28.07,28.05,28.06,16400.0,23.8918,23.9003,23.8833,23.8918,16400.0
2014-11-12 11:50:00,28.06,28.06,28.05,28.05,4000.0,23.8918,23.8918,23.8833,23.8833,4000.0
2014-11-12 11:55:00,28.06,28.06,28.05,28.05,14400.0,23.8918,23.8918,23.8833,23.8833,14400.0
2014-11-12 12:00:00,28.05,28.05,28.04,28.05,11200.0,23.8833,23.8833,23.8748,23.8833,11200.0
2014-11-12 12:05:00,28.06,28.06,28.05,28.06,43200.0,23.8918,23.8918,23.8833,23.8918,43200.0
2014-11-12 12:10:00,28.04,28.04,28.03,28.03,3200.0,23.8748,23.8748,23.8663,23.8663,3200.0
2014-11-12 12:15:00,28.03,28.04,28.03,28.04,13600.0,23.8663,23.8748,23.8663,23.8748,13600.0
2014-11-12 12:20:00,28.04,28.05,28.04,28.04,8800.0,23.8748,23.8833,23.8748,23.8748,8800.0
2014-11-12 12:25:00,28.05,28.07,28.05,28.07,43200.0,23.8833,23.9003,23.8833,23.9003,43200.0
2014-11-12 12:30:00,28.07,28.08,28.07,28.07,20800.0,23.9003,23.9088,23.9003,23.9003,20800.0
2014-11-12 12:35:00,28.07,28.07,28.05,28.07,37600.0,23.9003,23.9003,23.8833,23.9003,37600.0
2014-11-12 12:40:00,28.06,28.07,28.06,28.07,30000.0,23.8918,23.9003,23.8918,23.9003,30000.0
2014-11-12 12:45:00,28.08,28.09,28.07,28.09,41200.0,23.9088,23.9174,23.9003,23.9174,41200.0
2014-11-12 12:50:00,28.08,28.09,28.08,28.08,27600.0,23.9088,23.9174,23.9088,23.9088,27600.0
2014-11-12 12:55:00,28.08,28.1,28.08,28.09,31200.0,23.9088,23.9259,23.9088,23.9174,31200.0
2014-11-12 13:00:00,28.09,28.09,28.08,28.09,20800.0,23.9174,23.9174,23.9088,23.9174,20800.0
2014-11-12 13:05:00,28.09,28.1,28.09,28.09,134800.0,23.9174,23.9259,23.9174,23.9174,134800.0
2014-11-12 13:10:00,28.09,28.11,28.08,28.11,128800.0,23.9174,23.9344,23.9088,23.9344,128800.0
2014-11-12 13:15:00,28.11,28.11,28.1,28.1,250000.0,23.9344,23.9344,23.9259,23.9259,250000.0
2014-11-12 13:20:00,28.1,28.11,28.1,28.11,428000.0,23.9259,23.9344,23.9259,23.9344,428000.0
2014-11-12 13:25:00,28.11,28.12,28.11,28.12,77200.0,23.9344,23.9429,23.9344,23.9429,77200.0
2014-11-12 13:30:00,28.12,28.13,28.12,28.13,50000.0,23.9429,23.9514,23.9429,23.9514,50000.0
2014-11-12 13:35:00,28.13,28.13,28.12,28.13,69200.0,23.9514,23.9514,23.9429,23.9514,69200.0
2014-11-12 13:40:00,28.13,28.15,28.13,28.14,71600.0,23.9514,23.9684,23.9514,23.9599,71600.0
2014-11-12 13:45:00,28.14,28.14,28.13,28.14,65200.0,23.9599,23.9599,23.9514,23.9599,65200.0
2014-11-12 13:50:00,28.14,28.14,28.13,28.14,68400.0,23.9599,23.9599,23.9514,23.9599,68400.0
2014-11-12 13:55:00,28.13,28.14,28.13,28.14,73600.0,23.9514,23.9599,23.9514,23.9599,73600.0
2014-11-12 14:00:00,28.14,28.14,28.14,28.14,65200.0,23.9599,23.9599,23.9599,23.9599,65200.0
2014-11-12 14:05:00,28.14,28.16,28.14,28.16,93600.0,23.9599,23.977,23.9599,23.977,93600.0
2014-11-12 14:10:00,28.15,28.17,28.15,28.16,97600.0,23.9684,23.9855,23.9684,23.977,97600.0
2014-11-12 14:15:00,28.16,28.18,28.16,28.17,94000.0,23.977,23.994,23.977,23.9855,94000.0
2014-11-12 14:20:00,28.17,28.18,28.17,28.18,68800.0,23.9855,23.994,23.9855,23.994,68800.0
2014-11-12 14:25:00,28.18,28.21,28.18,28.2,85600.0,23.994,24.0195,23.994,24.011,85600.0
2014-11-12 14:30:00,28.2,28.2,28.18,28.19,241600.0,24.011,24.011,23.994,24.0025,241600.0
2014-11-12 14:35:00,28.18,28.18,28.17,28.18,34000.0,23.994,23.994,23.9855,23.994,34000.0
2014-11-12 14:40:00,28.18,28.18,28.15,28.15,71200.0,23.994,23.994,23.9684,23.9684,71200.0
2014-11-12 14:45:00,28.15,28.15,28.14,28.15,53200.0,23.9684,23.9684,23.9599,23.9684,53200.0
2014-11-12 14:50:00,28.15,28.15,28.11,28.14,80000.0,23.9684,23.9684,23.9344,23.9599,80000.0
2014-11-12 14:55:00,28.14,28.15,28.13,28.14,68000.0,23.9599,23.9684,23.9514,23.9599,68000.0
2014-11-12 15:00:00,28.14,28.15,28.12,28.14,41200.0,23.9599,23.9684,23.9429,23.9599,41200.0
2014-11-12 15:05:00,28.14,28.17,28.14,28.17,37600.0,23.9599,23.9855,23.9599,23.9855,37600.0
2014-11-12 15:10:00,28.17,28.17,28.15,28.16,25200.0,23.9855,23.9855,23.9684,23.977,25200.0
2014-11-12 15:15:00,28.16,28.17,28.16,28.17,21200.0,23.977,23.9855,23.977,23.9855,21200.0
2014-11-12 15:20:00,28.17,28.17,28.16,28.17,16800.0,23.9855,23.9855,23.977,23.9855,16800.0
2014-11-12 15:25:00,28.17,28.18,28.17,28.18,56400.0,23.9855,23.994,23.9855,23.994,56400.0
2014-11-12 15:30:00,28.18,28.19,28.18,28.19,23200.0,23.994,24.0025,23.994,24.0025,23200.0
2014-11-12 15:35:00,28.19,28.2,28.18,28.2,30400.0,24.0025,24.011,23.994,24.011,30400.0
2014-11-12 15:40:00,28.2,28.21,28.2,28.21,534400.0,24.011,24.0195,24.011,24.0195,534400.0
2014-11-12 15:45:00,28.21,28.22,28.21,28.22,155200.0,24.0195,24.0281,24.0195,24.0281,155200.0
2014-11-12 15:50:00,28.21,28.22,28.2,28.21,266400.0,24.0195,24.0281,24.011,24.0195,266400.0
2014-11-12 15:55:00,28.21,28.22,28.18,28.18,275200.0,24.0195,24.0281,23.994,23.994,275200.0
2014-11-13 09:30:00,28.2,28.24,28.19,28.22,33600.0,24.011,24.0451,24.0025,24.0281,33600.0
2014-11-13 09:35:00,28.22,28.25,28.22,28.25,24400.0,24.0281,24.0536,24.0281,24.0536,24400.0
2014-11-13 09:40:00,28.25,28.26,28.22,28.23,50400.0,24.0536,24.0621,24.0281,24.0366,50400.0
2014-11-13 09:45:00,28.24,28.25,28.22,28.24,32800.0,24.0451,24.0536,24.0281,24.0451,32800.0
2014-11-13 09:50:00,28.23,28.26,28.23,28.24,30400.0,24.0366,24.0621,24.0366,24.0451,30400.0
2014-11-13 09:55:00,28.23,28.24,28.21,28.22,10400.0,24.0366,24.0451,24.0195,24.0281,10400.0
2014-11-13 10:00:00,28.22,28.22,28.18,28.18,10800.0,24.0281,24.0281,23.994,23.994,10800.0
2014-11-13 10:05:00,28.2,28.21,28.19,28.2,10800.0,24.011,24.0195,24.0025,24.011,10800.0
2014-11-13 10:10:00,28.21,28.21,28.19,28.2,11600.0,24.0195,24.0195,24.0025,24.011,11600.0
2014-11-13 10:15:00,28.22,28.23,28.22,28.22,9200.0,24.0281,24.0366,24.0281,24.0281,9200.0
2014-11-13 10:20:00,28.22,28.23,28.22,28.22,5200.0,24.0281,24.0366,24.0281,24.0281,5200.0
2014-11-13 10:25:00,28.22,28.23,28.22,28.22,24400.0,24.0281,24.0366,24.0281,24.0281,24400.0
2014-11-13 10:30:00,28.23,28.24,28.22,28.23,149200.0,24.0366,24.0451,24.0281,24.0366,149200.0
2014-11-13 10:35:00,28.24,28.24,28.22,28.23,52000.0,24.0451,24.0451,24.0281,24.0366,52000.0
2014-11-13 10:40:00,28.23,28.23,28.2,28.2,24400.0,24.0366,24.0366,24.011,24.011,24400.0
2014-11-13 10:45:00,28.2,28.21,28.19,28.2,38000.0,24.011,24.0195,24.0025,24.011,38000.0
2014-11-13 10:50:00,28.2,28.2,28.19,28.2,10000.0,24.011,24.011,24.0025,24.011,10000.0
2014-11-13 10:55:00,28.19,28.19,28.16,28.16,32400.0,24.0025,24.0025,23.977,23.977,32400.0
2014-11-13 11:00:00,28.16,28.16,28.13,28.13,18800.0,23.977,23.977,23.9514,23.9514,18800.0
2014-11-13 11:05:00,28.13,28.13,28.11,28.11,25600.0,23.9514,23.9514,23.9344,23.9344,25600.0
2014-11-13 11:10:00,28.1,28.11,28.09,28.09,14400.0,23.9259,23.9344,23.9174,23.9174,14400.0
2014-11-13 11:15:00,28.09,28.09,28.07,28.08,25200.0,23.9174,23.9174,23.9003,23.9088,25200.0
2014-11-13 11:20:00,28.09,28.1,28.07,28.1,28000.0,23.9174,23.9259,23.9003,23.9259,28000.0
2014-11-13 11:25:00,28.1,28.1,28.07,28.07,19200.0,23.9259,23.9259,23.9003,23.9003,19200.0
2014-11-13 11:30:00,28.05,28.05,28.04,28.04,6000.0,23.8833,23.8833,23.8748,23.8748,6000.0
2014-11-13 11:35:00,28.04,28.04,27.99,27.99,14000.0,23.8748,23.8748,23.8322,23.8322,14000.0
2014-11-13 11:40:00,27.99,28.0,27.97,28.0,83200.0,23.8322,23.8407,23.8152,23.8407,83200.0
2014-11-13 11:45:00,28.0,28.01,27.99,28.0,17600.0,23.8407,23.8492,23.8322,23.8407,17600.0
2014-11-13 11:50:00,28.01,28.02,28.0,28.02,24400.0,23.8492,23.8578,23.8407,23.8578,24400.0
2014-11-13 11:55:00,28.04,28.04,28.03,28.03,18800.0,23.8748,23.8748,23.8663,23.8663,18800.0
2014-11-13 12:00:00,28.04,28.04,28.02,28.03,13200.0,23.8748,23.8748,23.8578,23.8663,13200.0
2014-11-13 12:05:00,28.03,28.06,28.02,28.06,26800.0,23.8663,23.8918,23.8578,23.8918,26800.0
2014-11-13 12:10:00,28.06,28.06,28.05,28.05,10400.0,23.8918,23.8918,23.8833,23.8833,10400.0
2014-11-13 12:15:00,28.06,28.08,28.05,28.08,15200.0,23.8918,23.9088,23.8833,23.9088,15200.0
2014-11-13 12:20:00,28.07,28.08,28.06,28.07,14000.0,23.9003,23.9088,23.8918,23.9003,14000.0
2014-11-13 12:25:00,28.07,28.09,28.07,28.09,10400.0,23.9003,23.9174,23.9003,23.9174,10400.0
2014-11-13 12:30:00,28.09,28.11,28.08,28.08,20800.0,23.9174,23.9344,23.9088,23.9088,20800.0
2014-11-13 12:35:00,28.08,28.09,28.08,28.08,11200.0,23.9088,23.9174,23.9088,23.9088,11200.0
2014-11-13 12:40:00,28.08,28.08,28.06,28.08,31600.0,23.9088,23.9088,23.8918,23.9088,31600.0
2014-11-13 12:45:00,28.07,28.07,28.06,28.07,11600.0,23.9003,23.9003,23.8918,23.9003,11600.0
2014-11-13 12:50:00,28.07,28.08,28.07,28.07,16800.0,23.9003,23.9088,23.9003,23.9003,16800.0
2014-11-13 12:55:00,28.07,28.08,28.06,28.06,17600.0,23.9003,23.9088,23.8918,23.8918,17600.0
2014-11-13 13:00:00,28.07,28.07,28.06,28.06,10400.0,23.9003,23.9003,23.8918,23.8918,10400.0
2014-11-13 13:05:00,28.05,28.05,28.0,28.01,16400.0,23.8833,23.8833,23.8407,23.8492,16400.0
2014-11-13 13:10:00,28.01,28.03,28.01,28.02,8000.0,23.8492,23.8663,23.8492,23.8578,8000.0
2014-11-13 13:15:00,28.01,28.03,28.01,28.02,14800.0,23.8492,23.8663,23.8492,23.8578,14800.0
2014-11-13 13:20:00,28.01,28.01,27.97,27.97,11200.0,23.8492,23.8492,23.8152,23.8152,11200.0
2014-11-13 13:25:00,27.97,27.99,27.95,27.98,12000.0,23.8152,23.8322,23.7982,23.8237,12000.0
2014-11-13 13:30:00,27.98,27.99,27.95,27.96,10000.0,23.8237,23.8322,23.7982,23.8067,10000.0
2014-11-13 13:35:00,27.96,27.97,27.94,27.97,17200.0,23.8067,23.8152,23.7896,23.8152,17200.0
2014-11-13 13:40:00,27.97,27.97,27.96,27.97,6000.0,23.8152,23.8152,23.8067,23.8152,6000.0
2014-11-13 13:45:00,27.97,27.98,27.96,27.97,14800.0,23.8152,23.8237,23.8067,23.8152,14800.0
2014-11-13 13:50:00,27.97,27.99,27.96,27.98,22000.0,23.8152,23.8322,23.8067,23.8237,22000.0
2014-11-13 13:55:00,27.99,27.99,27.97,27.97,5600.0,23.8322,23.8322,23.8152,23.8152,5600.0
2014-11-13 14:00:00,27.97,27.99,27.97,27.98,6000.0,23.8152,23.8322,23.8152,23.8237,6000.0
2014-11-13 14:05:00,27.98,27.98,27.95,27.96,4400.0,23.8237,23.8237,23.7982,23.8067,4400.0
2014-11-13 14:10:00,27.96,27.96,27.92,27.93,6000.0,23.8067,23.8067,23.7726,23.7811,6000.0
2014-11-13 14:15:00,27.93,27.93,27.9,27.91,9600.0,23.7811,23.7811,23.7556,23.7641,9600.0
2014-11-13 14:20:00,27.93,27.94,27.93,27.93,8400.0,23.7811,23.7896,23.7811,23.7811,8400.0
2014-11-13 14:25:00,27.92,27.95,27.91,27.95,14000.0,23.7726,23.7982,23.7641,23.7982,14000.0
2014-11-13 14:30:00,27.96,27.96,27.94,27.96,6800.0,23.8067,23.8067,23.7896,23.8067,6800.0
2014-11-13 14:35:00,27.95,27.96,27.94,27.94,6000.0,23.7982,23.8067,23.7896,23.7896,6000.0
2014-11-13 14:40:00,27.95,27.96,27.94,27.96,7600.0,23.7982,23.8067,23.7896,23.8067,7600.0
2014-11-13 14:45:00,27.96,27.99,27.96,27.98,4800.0,23.8067,23.8322,23.8067,23.8237,4800.0
2014-11-13 14:50:00,27.98,27.99,27.97,27.98,11200.0,23.8237,23.8322,23.8152,23.8237,11200.0
2014-11-13 14:55:00,27.97,27.98,27.95,27.95,14800.0,23.8152,23.8237,23.7982,23.7982,14800.0
2014-11-13 15:00:00,27.95,27.97,27.95,27.96,8000.0,23.7982,23.8152,23.7982,23.8067,8000.0
2014-11-13 15:05:00,27.97,28.0,27.97,28.0,5600.0,23.8152,23.8407,23.8152,23.8407,5600.0
2014-11-13 15:10:00,27.99,27.99,27.96,27.97,3600.0,23.8322,23.8322,23.8067,23.8152,3600.0
2014-11-13 15:15:00,27.96,27.98,27.96,27.97,4800.0,23.8067,23.8237,23.8067,23.8152,4800.0
2014-11-13 15:20:00,27.98,27.98,27.97,27.98,9600.0,23.8237,23.8237,23.8152,23.8237,9600.0
2014-11-13 15:25:00,27.98,27.99,27.93,27.93,11600.0,23.8237,23.8322,23.7811,23.7811,11600.0
2014-11-13 15:30:00,27.93,27.96,27.92,27.96,24800.0,23.7811,23.8067,23.7726,23.8067,24800.0
2014-11-13 15:35:00,27.96,27.98,27.95,27.97,32000.0,23.8067,23.8237,23.7982,23.8152,32000.0
2014-11-13 15:40:00,27.98,28.02,27.97,28.01,22400.0,23.8237,23.8578,23.8152,23.8492,22400.0
2014-11-13 15:45:00,28.01,28.01,27.98,27.99,13600.0,23.8492,23.8492,23.8237,23.8322,13600.0
2014-11-13 15:50:00,27.99,27.99,27.96,27.97,32000.0,23.8322,23.8322,23.8067,23.8152,32000.0
2014-11-13 15:55:00,27.97,27.98,27.95,27.97,48000.0,23.8152,23.8237,23.7982,23.8152,48000.0
2014-11-14 09:30:00,27.95,28.0,27.95,27.95,80800.0,23.7982,23.8407,23.7982,23.7982,80800.0
2014-11-14 09:35:00,27.96,27.97,27.94,27.94,133600.0,23.8067,23.8152,23.7896,23.7896,133600.0
2014-11-14 09:40:00,27.94,27.96,27.92,27.92,27600.0,23.7896,23.8067,23.7726,23.7726,27600.0
2014-11-14 09:45:00,27.9,27.91,27.86,27.87,6400.0,23.7556,23.7641,23.7215,23.73,6400.0
2014-11-14 09:50:00,27.88,27.9,27.88,27.89,8400.0,23.7386,23.7556,23.7386,23.7471,8400.0
2014-11-14 09:55:00,27.91,27.92,27.9,27.9,8000.0,23.7641,23.7726,23.7556,23.7556,8000.0
2014-11-14 10:00:00,27.89,27.99,27.89,27.99,20800.0,23.7471,23.8322,23.7471,23.8322,20800.0
2014-11-14 10:05:00,27.97,28.01,27.97,28.01,3600.0,23.8152,23.8492,23.8152,23.8492,3600.0
2014-11-14 10:10:00,28.02,28.03,28.02,28.02,4000.0,23.8578,23.8663,23.8578,23.8578,4000.0
2014-11-14 10:15:00,27.99,27.99,27.97,27.99,7600.0,23.8322,23.8322,23.8152,23.8322,7600.0
2014-11-14 10:20:00,27.98,27.99,27.97,27.99,7600.0,23.8237,23.8322,23.8152,23.8322,7600.0
2014-11-14 10:25:00,27.93,27.95,27.92,27.94,12400.0,23.7811,23.7982,23.7726,23.7896,12400.0
2014-11-14 10:30:00,27.96,27.96,27.94,27.94,14400.0,23.8067,23.8067,23.7896,23.7896,14400.0
2014-11-14 10:35:00,27.93,27.96,27.92,27.96,23200.0,23.7811,23.8067,23.7726,23.8067,23200.0
2014-11-14 10:40:00,27.96,27.97,27.95,27.97,18800.0,23.8067,23.8152,23.7982,23.8152,18800.0
2014-11-14 10:45:00,27.97,28.01,27.97,27.99,38000.0,23.8152,23.8492,23.8152,23.8322,38000.0
2014-11-14 10:50:00,27.99,28.0,27.99,27.99,14800.0,23.8322,23.8407,23.8322,23.8322,14800.0
2014-11-14 10:55:00,27.99,28.0,27.99,27.99,57600.0,23.8322,23.8407,23.8322,23.8322,57600.0
2014-11-14 11:00:00,27.99,28.0,27.99,28.0,42000.0,23.8322,23.8407,23.8322,23.8407,42000.0
2014-11-14 11:05:00,28.0,28.02,28.0,28.0,35600.0,23.8407,23.8578,23.8407,23.8407,35600.0
2014-11-14 11:10:00,28.0,28.0,27.96,27.97,38400.0,23.8407,23.8407,23.8067,23.8152,38400.0
2014-11-14 11:15:00,27.97,27.98,27.97,27.98,28800.0,23.8152,23.8237,23.8152,23.8237,28800.0
2014-11-14 11:20:00,27.98,28.01,27.98,28.0,26800.0,23.8237,23.8492,23.8237,23.8407,26800.0
2014-11-14 11:25:00,27.99,28.0,27.98,27.98,21600.0,23.8322,23.8407,23.8237,23.8237,21600.0
2014-11-14 11:30:00,27.98,27.98,27.94,27.97,12000.0,23.8237,23.8237,23.7896,23.8152,12000.0
2014-11-14 11:35:00,27.97,27.97,27.96,27.96,2800.0,23.8152,23.8152,23.8067,23.8067,2800.0
2014-11-14 11:40:00,27.97,27.97,27.94,27.94,8400.0,23.8152,23.8152,23.7896,23.7896,8400.0
2014-11-14 11:45:00,27.94,27.94,27.94,27.94,3200.0,23.7896,23.7896,23.7896,23.7896,3200.0
2014-11-14 11:50:00,27.95,27.96,27.94,27.96,22800.0,23.7982,23.8067,23.7896,23.8067,22800.0
2014-11-14 11:55:00,27.96,27.96,27.95,27.95,8400.0,23.8067,23.8067,23.7982,23.7982,8400.0
2014-11-14 12:00:00,27.97,27.98,27.97,27.98,5200.0,23.8152,23.8237,23.8152,23.8237,5200.0
2014-11-14 12:05:00,27.98,27.98,27.98,27.98,2400.0,23.8237,23.8237,23.8237,23.8237,2400.0
2014-11-14 12:10:00,27.97,27.98,27.97,27.98,3200.0,23.8152,23.8237,23.8152,23.8237,3200.0
2014-11-14 12:15:00,27.98,27.98,27.96,27.97,6000.0,23.8237,23.8237,23.8067,23.8152,6000.0
2014-11-14 12:20:00,27.97,27.97,27.95,27.96,3600.0,23.8152,23.8152,23.7982,23.8067,3600.0
2014-11-14 12:25:00,27.96,27.97,27.96,27.97,1600.0,23.8067,23.8152,23.8067,23.8152,1600.0
2014-11-14 12:30:00,27.97,27.97,27.96,27.96,4800.0,23.8152,23.8152,23.8067,23.8067,4800.0
2014-11-14 12:35:00,27.97,27.98,27.96,27.98,3600.0,23.8152,23.8237,23.8067,23.8237,3600.0
2014-11-14 12:40:00,27.98,27.98,27.97,27.97,4800.0,23.8237,23.8237,23.8152,23.8152,4800.0
2014-11-14 12:45:00,27.98,27.98,27.98,27.98,800.0,23.8237,23.8237,23.8237,23.8237,800.0
2014-11-14 12:50:00,27.98,27.98,27.98,27.98,3200.0,23.8237,23.8237,23.8237,23.8237,3200.0
2014-11-14 12:55:00,27.96,27.97,27.96,27.96,34000.0,23.8067,23.8152,23.8067,23.8067,34000.0
2014-11-14 13:00:00,27.95,27.96,27.95,27.96,2400.0,23.7982,23.8067,23.7982,23.8067,2400.0
2014-11-14 13:05:00,27.95,27.96,27.94,27.96,6000.0,23.7982,23.8067,23.7896,23.8067,6000.0
2014-11-14 13:10:00,27.96,27.96,27.95,27.95,3200.0,23.8067,23.8067,23.7982,23.7982,3200.0
2014-11-14 13:15:00,27.95,27.95,27.95,27.95,6800.0,23.7982,23.7982,23.7982,23.7982,6800.0
2014-11-14 13:20:00,27.95,27.95,27.93,27.94,3600.0,23.7982,23.7982,23.7811,23.7896,3600.0
2014-11-14 13:25:00,27.93,27.94,27.93,27.93,4000.0,23.7811,23.7896,23.7811,23.7811,4000.0
2014-11-14 13:30:00,27.94,27.94,27.92,27.93,9200.0,23.7896,23.7896,23.7726,23.7811,9200.0
2014-11-14 13:35:00,27.94,27.94,27.93,27.94,7600.0,23.7896,23.7896,23.7811,23.7896,7600.0
2014-11-14 13:40:00,27.94,27.94,27.93,27.94,8800.0,23.7896,23.7896,23.7811,23.7896,8800.0
2014-11-14 13:45:00,27.93,27.95,27.93,27.95,45600.0,23.7811,23.7982,23.7811,23.7982,45600.0
2014-11-14 13:50:00,27.94,27.95,27.94,27.94,11600.0,23.7896,23.7982,23.7896,23.7896,11600.0
2014-11-14 13:55:00,27.95,27.95,27.92,27.92,10800.0,23.7982,23.7982,23.7726,23.7726,10800.0
2014-11-14 14:00:00,27.92,27.93,27.92,27.92,6400.0,23.7726,23.7811,23.7726,23.7726,6400.0
2014-11-14 14:05:00,27.92,27.92,27.91,27.92,14000.0,23.7726,23.7726,23.7641,23.7726,14000.0
2014-11-14 14:10:00,27.93,27.93,27.92,27.93,9200.0,23.7811,23.7811,23.7726,23.7811,9200.0
2014-11-14 14:15:00,27.93,27.93,27.92,27.93,3200.0,23.7811,23.7811,23.7726,23.7811,3200.0
2014-11-14 14:20:00,27.93,27.94,27.92,27.92,6800.0,23.7811,23.7896,23.7726,23.7726,6800.0
2014-11-14 14:25:00,27.93,27.95,27.93,27.94,7600.0,23.7811,23.7982,23.7811,23.7896,7600.0
2014-11-14 14:30:00,27.93,27.95,27.93,27.95,8000.0,23.7811,23.7982,23.7811,23.7982,8000.0
2014-11-14 14:35:00,27.94,27.96,27.94,27.95,16400.0,23.7896,23.8067,23.7896,23.7982,16400.0
2014-11-14 14:40:00,27.95,27.95,27.95,27.95,6000.0,23.7982,23.7982,23.7982,23.7982,6000.0
2014-11-14 14:45:00,27.95,27.95,27.94,27.95,9200.0,23.7982,23.7982,23.7896,23.7982,9200.0
2014-11-14 14:50:00,27.94,27.95,27.93,27.94,10000.0,23.7896,23.7982,23.7811,23.7896,10000.0
2014-11-14 14:55:00,27.94,27.94,27.94,27.94,4800.0,23.7896,23.7896,23.7896,23.7896,4800.0
2014-11-14 15:00:00,27.94,27.95,27.94,27.94,13200.0,23.7896,23.7982,23.7896,23.7896,13200.0
2014-11-14 15:05:00,27.92,27.93,27.92,27.92,6400.0,23.7726,23.7811,23.7726,23.7726,6400.0
2014-11-14 15:10:00,27.92,27.93,27.92,27.92,6000.0,23.7726,23.7811,23.7726,23.7726,6000.0
2014-11-14 15:15:00,27.92,27.92,27.91,27.91,6000.0,23.7726,23.7726,23.7641,23.7641,6000.0
2014-11-14 15:20:00,27.91,27.92,27.91,27.92,15600.0,23.7641,23.7726,23.7641,23.7726,15600.0
2014-11-14 15:25:00,27.92,27.93,27.92,27.93,14400.0,23.7726,23.7811,23.7726,23.7811,14400.0
2014-11-14 15:30:00,27.93,27.94,27.93,27.94,28000.0,23.7811,23.7896,23.7811,23.7896,28000.0
2014-11-14 15:35:00,27.95,27.96,27.95,27.95,12400.0,23.7982,23.8067,23.7982,23.7982,12400.0
2014-11-14 15:40:00,27.96,27.96,27.95,27.96,14800.0,23.8067,23.8067,23.7982,23.8067,14800.0
2014-11-14 15:45:00,27.95,27.96,27.93,27.93,16400.0,23.7982,23.8067,23.7811,23.7811,16400.0
2014-11-14 15:50:00,27.93,27.93,27.92,27.92,18000.0,23.7811,23.7811,23.7726,23.7726,18000.0
2014-11-14 15:55:00,27.93,27.93,27.9,27.92,159200.0,23.7811,23.7811,23.7556,23.7726,159200.0
2014-11-17 09:30:00,27.89,27.95,27.88,27.92,55200.0,23.7471,23.7982,23.7386,23.7726,55200.0
2014-11-17 09:35:00,27.92,27.94,27.91,27.93,10800.0,23.7726,23.7896,23.7641,23.7811,10800.0
2014-11-17 09:40:00,27.93,27.95,27.91,27.93,7200.0,23.7811,23.7982,23.7641,23.7811,7200.0
2014-11-17 09:45:00,27.93,27.95,27.92,27.92,21200.0,23.7811,23.7982,23.7726,23.7726,21200.0
2014-11-17 09:50:00,27.93,27.93,27.89,27.9,13600.0,23.7811,23.7811,23.7471,23.7556,13600.0
2014-11-17 09:55:00,27.88,27.9,27.87,27.89,20800.0,23.7386,23.7556,23.73,23.7471,20800.0
2014-11-17 10:00:00,27.9,27.91,27.86,27.86,34000.0,23.7556,23.7641,23.7215,23.7215,34000.0
2014-11-17 10:05:00,27.86,27.87,27.81,27.82,33600.0,23.7215,23.73,23.679,23.6875,33600.0
2014-11-17 10:10:00,27.81,27.82,27.78,27.82,20400.0,23.679,23.6875,23.6534,23.6875,20400.0
2014-11-17 10:15:00,27.83,27.83,27.79,27.8,6000.0,23.696,23.696,23.6619,23.6704,6000.0
2014-11-17 10:20:00,27.83,27.83,27.8,27.81,6400.0,23.696,23.696,23.6704,23.679,6400.0
2014-11-17 10:25:00,27.81,27.85,27.81,27.84,26000.0,23.679,23.713,23.679,23.7045,26000.0
2014-11-17 10:30:00,27.84,27.84,27.82,27.82,18800.0,23.7045,23.7045,23.6875,23.6875,18800.0
2014-11-17 10:35:00,27.82,27.83,27.81,27.81,15600.0,23.6875,23.696,23.679,23.679,15600.0
2014-11-17 10:40:00,27.81,27.81,27.76,27.76,20800.0,23.679,23.679,23.6364,23.6364,20800.0
2014-11-17 10:45:00,27.77,27.77,27.74,27.74,16000.0,23.6449,23.6449,23.6194,23.6194,16000.0
2014-11-17 10:50:00,27.73,27.74,27.71,27.73,38000.0,23.6108,23.6194,23.5938,23.6108,38000.0
2014-11-17 10:55:00,27.73,27.76,27.73,27.76,133200.0,23.6108,23.6364,23.6108,23.6364,133200.0
2014-11-17 11:00:00,27.77,27.77,27.75,27.75,7600.0,23.6449,23.6449,23.6279,23.6279,7600.0
2014-11-17 11:05:00,27.75,27.77,27.74,27.74,151200.0,23.6279,23.6449,23.6194,23.6194,151200.0
2014-11-17 11:10:00,27.74,27.74,27.71,27.73,12000.0,23.6194,23.6194,23.5938,23.6108,12000.0
2014-11-17 11:15:00,27.73,27.76,27.73,27.76,10800.0,23.6108,23.6364,23.6108,23.6364,10800.0
2014-11-17 11:20:00,27.76,27.77,27.73,27.73,7600.0,23.6364,23.6449,23.6108,23.6108,7600.0
2014-11-17 11:25:00,27.73,27.73,27.67,27.68,38800.0,23.6108,23.6108,23.5598,23.5683,38800.0
2014-11-17 11:30:00,27.68,27.7,27.67,27.67,26400.0,23.5683,23.5853,23.5598,23.5598,26400.0
2014-11-17 11:35:00,27.69,27.7,27.68,27.68,15600.0,23.5768,23.5853,23.5683,23.5683,15600.0
2014-11-17 11:40:00,27.69,27.71,27.69,27.71,6800.0,23.5768,23.5938,23.5768,23.5938,6800.0
2014-11-17 11:45:00,27.72,27.73,27.71,27.72,19200.0,23.6023,23.6108,23.5938,23.6023,19200.0
2014-11-17 11:50:00,27.72,27.74,27.7,27.74,23200.0,23.6023,23.6194,23.5853,23.6194,23200.0
2014-11-17 11:55:00,27.74,27.75,27.72,27.74,8800.0,23.6194,23.6279,23.6023,23.6194,8800.0
2014-11-17 12:00:00,27.73,27.74,27.71,27.71,5200.0,23.6108,23.6194,23.5938,23.5938,5200.0
2014-11-17 12:05:00,27.71,27.72,27.71,27.71,5600.0,23.5938,23.6023,23.5938,23.5938,5600.0
2014-11-17 12:10:00,27.72,27.75,27.72,27.75,6400.0,23.6023,23.6279,23.6023,23.6279,6400.0
2014-11-17 12:15:00,27.75,27.75,27.74,27.74,6800.0,23.6279,23.6279,23.6194,23.6194,6800.0
2014-11-17 12:20:00,27.73,27.74,27.73,27.74,9600.0,23.6108,23.6194,23.6108,23.6194,9600.0
2014-11-17 12:25:00,27.73,27.76,27.73,27.75,8400.0,23.6108,23.6364,23.6108,23.6279,8400.0
2014-11-17 12:30:00,27.76,27.76,27.75,27.75,3600.0,23.6364,23.6364,23.6279,23.6279,3600.0
2014-11-17 12:35:00,27.75,27.75,27.75,27.75,10000.0,23.6279,23.6279,23.6279,23.6279,10000.0
2014-11-17 12:40:00,27.76,27.79,27.75,27.77,25600.0,23.6364,23.6619,23.6279,23.6449,25600.0
2014-11-17 12:45:00,27.77,27.78,27.77,27.78,16000.0,23.6449,23.6534,23.6449,23.6534,16000.0
2014-11-17 12:50:00,27.77,27.79,27.77,27.78,4400.0,23.6449,23.6619,23.6449,23.6534,4400.0
2014-11-17 12:55:00,27.78,27.78,27.75,27.75,12000.0,23.6534,23.6534,23.6279,23.6279,12000.0
2014-11-17 13:00:00,27.75,27.75,27.74,27.74,4400.0,23.6279,23.6279,23.6194,23.6194,4400.0
2014-11-17 13:05:00,27.74,27.76,27.73,27.75,14000.0,23.6194,23.6364,23.6108,23.6279,14000.0
2014-11-17 13:10:00,27.75,27.76,27.75,27.76,12000.0,23.6279,23.6364,23.6279,23.6364,12000.0
2014-11-17 13:15:00,27.75,27.79,27.75,27.78,45600.0,23.6279,23.6619,23.6279,23.6534,45600.0
2014-11-17 13:20:00,27.78,27.81,27.78,27.81,17600.0,23.6534,23.679,23.6534,23.679,17600.0
2014-11-17 13:25:00,27.8,27.81,27.78,27.78,6800.0,23.6704,23.679,23.6534,23.6534,6800.0
2014-11-17 13:30:00,27.79,27.8,27.77,27.77,10000.0,23.6619,23.6704,23.6449,23.6449,10000.0
2014-11-17 13:35:00,27.78,27.78,27.75,27.76,14000.0,23.6534,23.6534,23.6279,23.6364,14000.0
2014-11-17 13:40:00,27.76,27.78,27.76,27.77,4000.0,23.6364,23.6534,23.6364,23.6449,4000.0
2014-11-17 13:45:00,27.77,27.77,27.71,27.71,87600.0,23.6449,23.6449,23.5938,23.5938,87600.0
2014-11-17 13:50:00,27.7,27.72,27.7,27.72,13200.0,23.5853,23.6023,23.5853,23.6023,13200.0
2014-11-17 13:55:00,27.72,27.74,27.72,27.74,4800.0,23.6023,23.6194,23.6023,23.6194,4800.0
2014-11-17 14:00:00,27.74,27.75,27.73,27.75,5600.0,23.6194,23.6279,23.6108,23.6279,5600.0
2014-11-17 14:05:00,27.75,27.76,27.73,27.73,12800.0,23.6279,23.6364,23.6108,23.6108,12800.0
2014-11-17 14:10:00,27.73,27.75,27.73,27.74,25600.0,23.6108,23.6279,23.6108,23.6194,25600.0
2014-11-17 14:15:00,27.75,27.75,27.74,27.75,50000.0,23.6279,23.6279,23.6194,23.6279,50000.0
2014-11-17 14:20:00,27.75,27.75,27.72,27.72,20400.0,23.6279,23.6279,23.6023,23.6023,20400.0
2014-11-17 14:25:00,27.73,27.73,27.72,27.73,10800.0,23.6108,23.6108,23.6023,23.6108,10800.0
2014-11-17 14:30:00,27.73,27.74,27.71,27.73,25200.0,23.6108,23.6194,23.5938,23.6108,25200.0
2014-11-17 14:35:00,27.74,27.75,27.73,27.74,14000.0,23.6194,23.6279,23.6108,23.6194,14000.0
2014-11-17 14:40:00,27.75,27.75,27.74,27.74,34400.0,23.6279,23.6279,23.6194,23.6194,34400.0
2014-11-17 14:45:00,27.74,27.75,27.74,27.74,20000.0,23.6194,23.6279,23.6194,23.6194,20000.0
2014-11-17 14:50:00,27.73,27.74,27.72,27.73,26000.0,23.6108,23.6194,23.6023,23.6108,26000.0
2014-11-17 14:55:00,27.73,27.74,27.72,27.73,27600.0,23.6108,23.6194,23.6023,23.6108,27600.0
2014-11-17 15:00:00,27.73,27.73,27.72,27.73,8000.0,23.6108,23.6108,23.6023,23.6108,8000.0
2014-11-17 15:05:00,27.72,27.72,27.71,27.71,8800.0,23.6023,23.6023,23.5938,23.5938,8800.0
2014-11-17 15:10:00,27.72,27.72,27.7,27.71,8800.0,23.6023,23.6023,23.5853,23.5938,8800.0
2014-11-17 15:15:00,27.71,27.71,27.68,27.69,20000.0,23.5938,23.5938,23.5683,23.5768,20000.0
2014-11-17 15:20:00,27.69,27.7,27.68,27.69,12000.0,23.5768,23.5853,23.5683,23.5768,12000.0
2014-11-17 15:25:00,27.7,27.71,27.69,27.69,18800.0,23.5853,23.5938,23.5768,23.5768,18800.0
2014-11-17 15:30:00,27.69,27.7,27.68,27.7,22800.0,23.5768,23.5853,23.5683,23.5853,22800.0
2014-11-17 15:35:00,27.69,27.71,27.68,27.7,16400.0,23.5768,23.5938,23.5683,23.5853,16400.0
2014-11-17 15:40:00,27.71,27.71,27.67,27.67,25600.0,23.5938,23.5938,23.5598,23.5598,25600.0
2014-11-17 15:45:00,27.68,27.68,27.67,27.68,22800.0,23.5683,23.5683,23.5598,23.5683,22800.0
2014-11-17 15:50:00,27.68,27.7,27.68,27.68,42400.0,23.5683,23.5853,23.5683,23.5683,42400.0
2014-11-17 15:55:00,27.68,27.7,27.65,27.65,65600.0,23.5683,23.5853,23.5427,23.5427,65600.0
2014-11-18 09:30:00,27.73,27.77,27.73,27.77,20800.0,23.6108,23.6449,23.6108,23.6449,20800.0
2014-11-18 09:35:00,27.79,27.91,27.79,27.88,10400.0,23.6619,23.7641,23.6619,23.7386,10400.0
2014-11-18 09:40:00,27.89,27.9,27.85,27.9,8800.0,23.7471,23.7556,23.713,23.7556,8800.0
2014-11-18 09:45:00,27.88,27.9,27.88,27.88,15600.0,23.7386,23.7556,23.7386,23.7386,15600.0
2014-11-18 09:50:00,27.9,27.92,27.88,27.88,18400.0,23.7556,23.7726,23.7386,23.7386,18400.0
2014-11-18 09:55:00,27.9,27.9,27.88,27.9,4400.0,23.7556,23.7556,23.7386,23.7556,4400.0
2014-11-18 10:00:00,27.9,27.92,27.88,27.88,23200.0,23.7556,23.7726,23.7386,23.7386,23200.0
2014-11-18 10:05:00,27.88,27.89,27.87,27.89,25600.0,23.7386,23.7471,23.73,23.7471,25600.0
2014-11-18 10:10:00,27.89,27.93,27.89,27.9,14800.0,23.7471,23.7811,23.7471,23.7556,14800.0
2014-11-18 10:15:00,27.9,27.9,27.88,27.89,8400.0,23.7556,23.7556,23.7386,23.7471,8400.0
2014-11-18 10:20:00,27.89,27.89,27.85,27.86,21200.0,23.7471,23.7471,23.713,23.7215,21200.0
2014-11-18 10:25:00,27.84,27.84,27.82,27.82,8800.0,23.7045,23.7045,23.6875,23.6875,8800.0
2014-11-18 10:30:00,27.83,27.83,27.8,27.8,6800.0,23.696,23.696,23.6704,23.6704,6800.0
2014-11-18 10:35:00,27.79,27.79,27.76,27.78,12800.0,23.6619,23.6619,23.6364,23.6534,12800.0
2014-11-18 10:40:00,27.78,27.8,27.78,27.79,14800.0,23.6534,23.6704,23.6534,23.6619,14800.0
2014-11-18 10:45:00,27.79,27.8,27.78,27.8,12800.0,23.6619,23.6704,23.6534,23.6704,12800.0
2014-11-18 10:50:00,27.8,27.81,27.78,27.78,12800.0,23.6704,23.679,23.6534,23.6534,12800.0
2014-11-18 10:55:00,27.79,27.8,27.79,27.79,13600.0,23.6619,23.6704,23.6619,23.6619,13600.0
2014-11-18 11:00:00,27.8,27.81,27.77,27.77,21600.0,23.6704,23.679,23.6449,23.6449,21600.0
2014-11-18 11:05:00,27.77,27.78,27.77,27.78,9200.0,23.6449,23.6534,23.6449,23.6534,9200.0
2014-11-18 11:10:00,27.78,27.79,27.77,27.77,13600.0,23.6534,23.6619,23.6449,23.6449,13600.0
2014-11-18 11:15:00,27.77,27.79,27.77,27.78,22000.0,23.6449,23.6619,23.6449,23.6534,22000.0
2014-11-18 11:20:00,27.79,27.79,27.77,27.77,29600.0,23.6619,23.6619,23.6449,23.6449,29600.0
2014-11-18 11:25:00,27.77,27.77,27.75,27.76,8400.0,23.6449,23.6449,23.6279,23.6364,8400.0
2014-11-18 11:30:00,27.77,27.77,27.76,27.77,18000.0,23.6449,23.6449,23.6364,23.6449,18000.0
2014-11-18 11:35:00,27.78,27.79,27.76,27.79,29200.0,23.6534,23.6619,23.6364,23.6619,29200.0
2014-11-18 11:40:00,27.79,27.79,27.78,27.79,44000.0,23.6619,23.6619,23.6534,23.6619,44000.0
2014-11-18 11:45:00,27.77,27.79,27.77,27.79,5200.0,23.6449,23.6619,23.6449,23.6619,5200.0
2014-11-18 11:50:00,27.8,27.81,27.79,27.79,4800.0,23.6704,23.679,23.6619,23.6619,4800.0
2014-11-18 11:55:00,27.8,27.8,27.79,27.8,23200.0,23.6704,23.6704,23.6619,23.6704,23200.0
2014-11-18 12:00:00,27.8,27.8,27.79,27.8,24000.0,23.6704,23.6704,23.6619,23.6704,24000.0
2014-11-18 12:05:00,27.8,27.82,27.79,27.82,30400.0,23.6704,23.6875,23.6619,23.6875,30400.0
2014-11-18 12:10:00,27.82,27.84,27.82,27.83,24400.0,23.6875,23.7045,23.6875,23.696,24400.0
2014-11-18 12:15:00,27.83,27.84,27.83,27.84,13200.0,23.696,23.7045,23.696,23.7045,13200.0
2014-11-18 12:20:00,27.84,27.84,27.82,27.83,4800.0,23.7045,23.7045,23.6875,23.696,4800.0
2014-11-18 12:25:00,27.83,27.83,27.82,27.83,6800.0,23.696,23.696,23.6875,23.696,6800.0
2014-11-18 12:30:00,27.83,27.84,27.83,27.84,18800.0,23.696,23.7045,23.696,23.7045,18800.0
2014-11-18 12:35:00,27.83,27.83,27.83,27.83,3600.0,23.696,23.696,23.696,23.696,3600.0
2014-11-18 12:40:00,27.84,27.86,27.84,27.86,9200.0,23.7045,23.7215,23.7045,23.7215,9200.0
2014-11-18 12:45:00,27.86,27.86,27.85,27.85,4800.0,23.7215,23.7215,23.713,23.713,4800.0
2014-11-18 12:50:00,27.85,27.86,27.85,27.85,3200.0,23.713,23.7215,23.713,23.713,3200.0
2014-11-18 12:55:00,27.86,27.88,27.86,27.87,10800.0,23.7215,23.7386,23.7215,23.73,10800.0
2014-11-18 13:00:00,27.87,27.88,27.86,27.86,27200.0,23.73,23.7386,23.7215,23.7215,27200.0
2014-11-18 13:05:00,27.88,27.88,27.86,27.87,10000.0,23.7386,23.7386,23.7215,23.73,10000.0
2014-11-18 13:10:00,27.87,27.87,27.85,27.85,6400.0,23.73,23.73,23.713,23.713,6400.0
2014-11-18 13:15:00,27.86,27.86,27.85,27.85,4000.0,23.7215,23.7215,23.713,23.713,4000.0
2014-11-18 13:20:00,27.84,27.86,27.84,27.85,6800.0,23.7045,23.7215,23.7045,23.713,6800.0
2014-11-18 13:25:00,27.85,27.85,27.85,27.85,8800.0,23.713,23.713,23.713,23.713,8800.0
2014-11-18 13:30:00,27.85,27.85,27.84,27.84,7600.0,23.713,23.713,23.7045,23.7045,7600.0
2014-11-18 13:35:00,27.85,27.85,27.83,27.83,6800.0,23.713,23.713,23.696,23.696,6800.0
2014-11-18 13:40:00,27.82,27.82,27.81,27.82,6000.0,23.6875,23.6875,23.679,23.6875,6000.0
2014-11-18 13:45:00,27.81,27.82,27.81,27.82,7200.0,23.679,23.6875,23.679,23.6875,7200.0
2014-11-18 13:50:00,27.82,27.83,27.82,27.82,7600.0,23.6875,23.696,23.6875,23.6875,7600.0
2014-11-18 13:55:00,27.83,27.83,27.82,27.82,8800.0,23.696,23.696,23.6875,23.6875,8800.0
2014-11-18 14:00:00,27.82,27.83,27.82,27.83,14400.0,23.6875,23.696,23.6875,23.696,14400.0
2014-11-18 14:05:00,27.84,27.85,27.84,27.85,5200.0,23.7045,23.713,23.7045,23.713,5200.0
2014-11-18 14:10:00,27.85,27.85,27.84,27.84,23200.0,23.713,23.713,23.7045,23.7045,23200.0
2014-11-18 14:15:00,27.84,27.85,27.84,27.85,16400.0,23.7045,23.713,23.7045,23.713,16400.0
2014-11-18 14:20:00,27.85,27.85,27.84,27.84,18400.0,23.713,23.713,23.7045,23.7045,18400.0
2014-11-18 14:25:00,27.84,27.84,27.82,27.82,12400.0,23.7045,23.7045,23.6875,23.6875,12400.0
2014-11-18 14:30:00,27.82,27.83,27.81,27.83,14400.0,23.6875,23.696,23.679,23.696,14400.0
2014-11-18 14:35:00,27.83,27.84,27.82,27.83,16400.0,23.696,23.7045,23.6875,23.696,16400.0
2014-11-18 14:40:00,27.83,27.83,27.82,27.83,15200.0,23.696,23.696,23.6875,23.696,15200.0
2014-11-18 14:45:00,27.83,27.83,27.82,27.82,6400.0,23.696,23.696,23.6875,23.6875,6400.0
2014-11-18 14:50:00,27.82,27.82,27.82,27.82,9600.0,23.6875,23.6875,23.6875,23.6875,9600.0
2014-11-18 14:55:00,27.82,27.82,27.8,27.81,17600.0,23.6875,23.6875,23.6704,23.679,17600.0
2014-11-18 15:00:00,27.81,27.82,27.8,27.81,13600.0,23.679,23.6875,23.6704,23.679,13600.0
2014-11-18 15:05:00,27.81,27.84,27.81,27.83,21200.0,23.679,23.7045,23.679,23.696,21200.0
2014-11-18 15:10:00,27.83,27.84,27.83,27.83,7200.0,23.696,23.7045,23.696,23.696,7200.0
2014-11-18 15:15:00,27.83,27.83,27.81,27.81,15600.0,23.696,23.696,23.679,23.679,15600.0
2014-11-18 15:20:00,27.82,27.82,27.8,27.81,6000.0,23.6875,23.6875,23.6704,23.679,6000.0
2014-11-18 15:25:00,27.79,27.81,27.79,27.8,18800.0,23.6619,23.679,23.6619,23.6704,18800.0
2014-11-18 15:30:00,27.8,27.81,27.79,27.81,41200.0,23.6704,23.679,23.6619,23.679,41200.0
2014-11-18 15:35:00,27.81,27.81,27.8,27.81,21600.0,23.679,23.679,23.6704,23.679,21600.0
2014-11-18 15:40:00,27.81,27.83,27.81,27.83,20800.0,23.679,23.696,23.679,23.696,20800.0
2014-11-18 15:45:00,27.82,27.83,27.81,27.81,40400.0,23.6875,23.696,23.679,23.679,40400.0
2014-11-18 15:50:00,27.81,27.81,27.8,27.8,26400.0,23.679,23.679,23.6704,23.6704,26400.0
2014-11-18 15:55:00,27.8,27.81,27.77,27.78,54400.0,23.6704,23.679,23.6449,23.6534,54400.0
2014-11-19 09:30:00,27.74,27.74,27.57,27.57,70400.0,23.6194,23.6194,23.4746,23.4746,70400.0
2014-11-19 09:35:00,27.57,27.57,27.47,27.56,367600.0,23.4746,23.4746,23.3895,23.4661,367600.0
2014-11-19 09:40:00,27.55,27.58,27.52,27.58,45200.0,23.4576,23.4831,23.432,23.4831,45200.0
2014-11-19 09:45:00,27.57,27.62,27.57,27.6,14400.0,23.4746,23.5172,23.4746,23.5001,14400.0
2014-11-19 09:50:00,27.58,27.61,27.56,27.58,83600.0,23.4831,23.5087,23.4661,23.4831,83600.0
2014-11-19 09:55:00,27.59,27.59,27.54,27.55,139200.0,23.4916,23.4916,23.4491,23.4576,139200.0
2014-11-19 10:00:00,27.55,27.58,27.53,27.56,40800.0,23.4576,23.4831,23.4405,23.4661,40800.0
2014-11-19 10:05:00,27.55,27.58,27.53,27.57,30800.0,23.4576,23.4831,23.4405,23.4746,30800.0
2014-11-19 10:10:00,27.58,27.58,27.55,27.57,32000.0,23.4831,23.4831,23.4576,23.4746,32000.0
2014-11-19 10:15:00,27.56,27.58,27.55,27.58,48000.0,23.4661,23.4831,23.4576,23.4831,48000.0
2014-11-19 10:20:00,27.58,27.58,27.56,27.56,5200.0,23.4831,23.4831,23.4661,23.4661,5200.0
2014-11-19 10:25:00,27.54,27.55,27.53,27.55,11200.0,23.4491,23.4576,23.4405,23.4576,11200.0
2014-11-19 10:30:00,27.55,27.57,27.55,27.55,16400.0,23.4576,23.4746,23.4576,23.4576,16400.0
2014-11-19 10:35:00,27.54,27.55,27.45,27.45,27200.0,23.4491,23.4576,23.3724,23.3724,27200.0
2014-11-19 10:40:00,27.45,27.46,27.42,27.45,28800.0,23.3724,23.3809,23.3469,23.3724,28800.0
2014-11-19 10:45:00,27.44,27.44,27.42,27.42,19200.0,23.3639,23.3639,23.3469,23.3469,19200.0
2014-11-19 10:50:00,27.42,27.44,27.4,27.43,25600.0,23.3469,23.3639,23.3299,23.3554,25600.0
2014-11-19 10:55:00,27.43,27.43,27.38,27.38,16000.0,23.3554,23.3554,23.3128,23.3128,16000.0
2014-11-19 11:00:00,27.37,27.37,27.34,27.35,48800.0,23.3043,23.3043,23.2788,23.2873,48800.0
2014-11-19 11:05:00,27.34,27.38,27.33,27.36,26400.0,23.2788,23.3128,23.2703,23.2958,26400.0
2014-11-19 11:10:00,27.4,27.41,27.38,27.38,7200.0,23.3299,23.3384,23.3128,23.3128,7200.0
2014-11-19 11:15:00,27.39,27.41,27.39,27.4,9200.0,23.3213,23.3384,23.3213,23.3299,9200.0
2014-11-19 11:20:00,27.4,27.42,27.39,27.42,18000.0,23.3299,23.3469,23.3213,23.3469,18000.0
2014-11-19 11:25:00,27.42,27.42,27.4,27.41,22400.0,23.3469,23.3469,23.3299,23.3384,22400.0
2014-11-19 11:30:00,27.41,27.43,27.4,27.43,10800.0,23.3384,23.3554,23.3299,23.3554,10800.0
2014-11-19 11:35:00,27.43,27.43,27.41,27.41,10000.0,23.3554,23.3554,23.3384,23.3384,10000.0
2014-11-19 11:40:00,27.42,27.45,27.41,27.45,15200.0,23.3469,23.3724,23.3384,23.3724,15200.0
2014-11-19 11:45:00,27.45,27.49,27.45,27.48,9200.0,23.3724,23.4065,23.3724,23.398,9200.0
2014-11-19 11:50:00,27.48,27.49,27.47,27.47,17600.0,23.398,23.4065,23.3895,23.3895,17600.0
2014-11-19 11:55:00,27.49,27.49,27.48,27.49,13600.0,23.4065,23.4065,23.398,23.4065,13600.0
2014-11-19 12:00:00,27.5,27.52,27.5,27.52,1600.0,23.415,23.432,23.415,23.432,1600.0
2014-11-19 12:05:00,27.52,27.53,27.51,27.53,10000.0,23.432,23.4405,23.4235,23.4405,10000.0
2014-11-19 12:10:00,27.54,27.54,27.53,27.54,5600.0,23.4491,23.4491,23.4405,23.4491,5600.0
2014-11-19 12:15:00,27.54,27.59,27.54,27.59,9200.0,23.4491,23.4916,23.4491,23.4916,9200.0
2014-11-19 12:20:00,27.59,27.59,27.56,27.56,14000.0,23.4916,23.4916,23.4661,23.4661,14000.0
2014-11-19 12:25:00,27.56,27.58,27.56,27.56,8400.0,23.4661,23.4831,23.4661,23.4661,8400.0
2014-11-19 12:30:00,27.57,27.57,27.55,27.57,33200.0,23.4746,23.4746,23.4576,23.4746,33200.0
2014-11-19 12:35:00,27.58,27.59,27.55,27.55,11600.0,23.4831,23.4916,23.4576,23.4576,11600.0
2014-11-19 12:40:00,27.56,27.57,27.55,27.56,12000.0,23.4661,23.4746,23.4576,23.4661,12000.0
2014-11-19 12:45:00,27.57,27.58,27.56,27.57,10400.0,23.4746,23.4831,23.4661,23.4746,10400.0
2014-11-19 12:50:00,27.57,27.59,27.57,27.58,15200.0,23.4746,23.4916,23.4746,23.4831,15200.0
2014-11-19 12:55:00,27.58,27.62,27.58,27.62,14000.0,23.4831,23.5172,23.4831,23.5172,14000.0
2014-11-19 13:00:00,27.62,27.64,27.61,27.61,20800.0,23.5172,23.5342,23.5087,23.5087,20800.0
2014-11-19 13:05:00,27.61,27.63,27.61,27.61,19200.0,23.5087,23.5257,23.5087,23.5087,19200.0
2014-11-19 13:10:00,27.62,27.63,27.62,27.62,11200.0,23.5172,23.5257,23.5172,23.5172,11200.0
2014-11-19 13:15:00,27.63,27.64,27.63,27.63,12400.0,23.5257,23.5342,23.5257,23.5257,12400.0
2014-11-19 13:20:00,27.64,27.66,27.64,27.66,11200.0,23.5342,23.5512,23.5342,23.5512,11200.0
2014-11-19 13:25:00,27.65,27.66,27.63,27.63,13200.0,23.5427,23.5512,23.5257,23.5257,13200.0
2014-11-19 13:30:00,27.63,27.63,27.61,27.61,10400.0,23.5257,23.5257,23.5087,23.5087,10400.0
2014-11-19 13:35:00,27.61,27.61,27.6,27.61,9600.0,23.5087,23.5087,23.5001,23.5087,9600.0
2014-11-19 13:40:00,27.61,27.63,27.61,27.62,5600.0,23.5087,23.5257,23.5087,23.5172,5600.0
2014-11-19 13:45:00,27.61,27.62,27.61,27.61,16000.0,23.5087,23.5172,23.5087,23.5087,16000.0
2014-11-19 13:50:00,27.58,27.61,27.58,27.61,9600.0,23.4831,23.5087,23.4831,23.5087,9600.0
2014-11-19 13:55:00,27.61,27.61,27.6,27.6,8400.0,23.5087,23.5087,23.5001,23.5001,8400.0
2014-11-19 14:00:00,27.61,27.66,27.6,27.65,8000.0,23.5087,23.5512,23.5001,23.5427,8000.0
2014-11-19 14:05:00,27.62,27.63,27.61,27.62,8400.0,23.5172,23.5257,23.5087,23.5172,8400.0
2014-11-19 14:10:00,27.62,27.65,27.62,27.63,14800.0,23.5172,23.5427,23.5172,23.5257,14800.0
2014-11-19 14:15:00,27.63,27.64,27.63,27.64,12400.0,23.5257,23.5342,23.5257,23.5342,12400.0
2014-11-19 14:20:00,27.64,27.65,27.56,27.57,10400.0,23.5342,23.5427,23.4661,23.4746,10400.0
2014-11-19 14:25:00,27.57,27.59,27.57,27.57,16000.0,23.4746,23.4916,23.4746,23.4746,16000.0
2014-11-19 14:30:00,27.57,27.59,27.57,27.57,34400.0,23.4746,23.4916,23.4746,23.4746,34400.0
2014-11-19 14:35:00,27.57,27.57,27.5,27.54,71600.0,23.4746,23.4746,23.415,23.4491,71600.0
2014-11-19 14:40:00,27.54,27.54,27.51,27.53,19200.0,23.4491,23.4491,23.4235,23.4405,19200.0
2014-11-19 14:45:00,27.53,27.53,27.5,27.5,16400.0,23.4405,23.4405,23.415,23.415,16400.0
2014-11-19 14:50:00,27.5,27.53,27.5,27.52,16000.0,23.415,23.4405,23.415,23.432,16000.0
2014-11-19 14:55:00,27.52,27.54,27.52,27.54,7200.0,23.432,23.4491,23.432,23.4491,7200.0
2014-11-19 15:00:00,27.54,27.54,27.52,27.52,11200.0,23.4491,23.4491,23.432,23.432,11200.0
2014-11-19 15:05:00,27.52,27.53,27.51,27.52,16000.0,23.432,23.4405,23.4235,23.432,16000.0
2014-11-19 15:10:00,27.52,27.54,27.52,27.52,26000.0,23.432,23.4491,23.432,23.432,26000.0
2014-11-19 15:15:00,27.52,27.57,27.52,27.57,9600.0,23.432,23.4746,23.432,23.4746,9600.0
2014-11-19 15:20:00,27.57,27.58,27.57,27.58,46000.0,23.4746,23.4831,23.4746,23.4831,46000.0
2014-11-19 15:25:00,27.58,27.58,27.55,27.55,14800.0,23.4831,23.4831,23.4576,23.4576,14800.0
2014-11-19 15:30:00,27.56,27.58,27.55,27.58,26400.0,23.4661,23.4831,23.4576,23.4831,26400.0
2014-11-19 15:35:00,27.58,27.58,27.55,27.55,30400.0,23.4831,23.4831,23.4576,23.4576,30400.0
2014-11-19 15:40:00,27.54,27.55,27.47,27.51,65600.0,23.4491,23.4576,23.3895,23.4235,65600.0
2014-11-19 15:45:00,27.51,27.55,27.51,27.54,70800.0,23.4235,23.4576,23.4235,23.4491,70800.0
2014-11-19 15:50:00,27.54,27.54,27.52,27.53,82000.0,23.4491,23.4491,23.432,23.4405,82000.0
2014-11-19 15:55:00,27.53,27.54,27.49,27.5,102400.0,23.4405,23.4491,23.4065,23.415,102400.0
2014-11-20 09:30:00,27.39,27.47,27.39,27.43,23200.0,23.3213,23.3895,23.3213,23.3554,23200.0
2014-11-20 09:35:00,27.46,27.47,27.45,27.46,8400.0,23.3809,23.3895,23.3724,23.3809,8400.0
2014-11-20 09:40:00,27.44,27.47,27.43,27.46,16800.0,23.3639,23.3895,23.3554,23.3809,16800.0
2014-11-20 09:45:00,27.46,27.5,27.45,27.5,15600.0,23.3809,23.415,23.3724,23.415,15600.0
2014-11-20 09:50:00,27.5,27.55,27.49,27.53,14800.0,23.415,23.4576,23.4065,23.4405,14800.0
2014-11-20 09:55:00,27.55,27.55,27.53,27.55,6000.0,23.4576,23.4576,23.4405,23.4576,6000.0
2014-11-20 10:00:00,27.53,27.6,27.53,27.57,14800.0,23.4405,23.5001,23.4405,23.4746,14800.0
2014-11-20 10:05:00,27.57,27.62,27.57,27.61,4800.0,23.4746,23.5172,23.4746,23.5087,4800.0
2014-11-20 10:10:00,27.6,27.6,27.58,27.58,34800.0,23.5001,23.5001,23.4831,23.4831,34800.0
2014-11-20 10:15:00,27.61,27.61,27.56,27.57,10000.0,23.5087,23.5087,23.4661,23.4746,10000.0
2014-11-20 10:20:00,27.57,27.59,27.57,27.59,12000.0,23.4746,23.4916,23.4746,23.4916,12000.0
2014-11-20 10:25:00,27.59,27.61,27.59,27.6,40400.0,23.4916,23.5087,23.4916,23.5001,40400.0
2014-11-20 10:30:00,27.6,27.63,27.6,27.62,11600.0,23.5001,23.5257,23.5001,23.5172,11600.0
2014-11-20 10:35:00,27.64,27.64,27.63,27.63,12000.0,23.5342,23.5342,23.5257,23.5257,12000.0
2014-11-20 10:40:00,27.63,27.67,27.63,27.67,13600.0,23.5257,23.5598,23.5257,23.5598,13600.0
2014-11-20 10:45:00,27.68,27.68,27.66,27.66,42400.0,23.5683,23.5683,23.5512,23.5512,42400.0
2014-11-20 10:50:00,27.66,27.66,27.65,27.65,6000.0,23.5512,23.5512,23.5427,23.5427,6000.0
2014-11-20 10:55:00,27.65,27.66,27.64,27.65,16400.0,23.5427,23.5512,23.5342,23.5427,16400.0
2014-11-20 11:00:00,27.66,27.68,27.65,27.67,10400.0,23.5512,23.5683,23.5427,23.5598,10400.0
2014-11-20 11:05:00,27.68,27.68,27.67,27.67,6400.0,23.5683,23.5683,23.5598,23.5598,6400.0
2014-11-20 11:10:00,27.68,27.71,27.68,27.69,12800.0,23.5683,23.5938,23.5683,23.5768,12800.0
2014-11-20 11:15:00,27.69,27.7,27.68,27.68,8800.0,23.5768,23.5853,23.5683,23.5683,8800.0
2014-11-20 11:20:00,27.69,27.69,27.67,27.69,11200.0,23.5768,23.5768,23.5598,23.5768,11200.0
2014-11-20 11:25:00,27.69,27.71,27.69,27.71,38400.0,23.5768,23.5938,23.5768,23.5938,38400.0
2014-11-20 11:30:00,27.7,27.71,27.68,27.7,56000.0,23.5853,23.5938,23.5683,23.5853,56000.0
2014-11-20 11:35:00,27.71,27.71,27.69,27.69,8400.0,23.5938,23.5938,23.5768,23.5768,8400.0
2014-11-20 11:40:00,27.69,27.7,27.68,27.69,25200.0,23.5768,23.5853,23.5683,23.5768,25200.0
2014-11-20 11:45:00,27.68,27.7,27.68,27.7,11600.0,23.5683,23.5853,23.5683,23.5853,11600.0
2014-11-20 11:50:00,27.69,27.69,27.67,27.68,20800.0,23.5768,23.5768,23.5598,23.5683,20800.0
2014-11-20 11:55:00,27.69,27.69,27.68,27.68,12400.0,23.5768,23.5768,23.5683,23.5683,12400.0
2014-11-20 12:00:00,27.68,27.68,27.68,27.68,14000.0,23.5683,23.5683,23.5683,23.5683,14000.0
2014-11-20 12:05:00,27.68,27.68,27.67,27.68,13200.0,23.5683,23.5683,23.5598,23.5683,13200.0
2014-11-20 12:10:00,27.68,27.68,27.68,27.68,3600.0,23.5683,23.5683,23.5683,23.5683,3600.0
2014-11-20 12:15:00,27.68,27.69,27.68,27.69,7600.0,23.5683,23.5768,23.5683,23.5768,7600.0
2014-11-20 12:20:00,27.69,27.7,27.68,27.7,8400.0,23.5768,23.5853,23.5683,23.5853,8400.0
2014-11-20 12:25:00,27.7,27.7,27.69,27.7,16800.0,23.5853,23.5853,23.5768,23.5853,16800.0
2014-11-20 12:30:00,27.7,27.74,27.7,27.74,8000.0,23.5853,23.6194,23.5853,23.6194,8000.0
2014-11-20 12:35:00,27.73,27.74,27.72,27.72,2400.0,23.6108,23.6194,23.6023,23.6023,2400.0
2014-11-20 12:40:00,27.71,27.73,27.69,27.69,30000.0,23.5938,23.6108,23.5768,23.5768,30000.0
2014-11-20 12:45:00,27.7,27.71,27.69,27.71,9600.0,23.5853,23.5938,23.5768,23.5938,9600.0
2014-11-20 12:50:00,27.72,27.72,27.71,27.71,4800.0,23.6023,23.6023,23.5938,23.5938,4800.0
2014-11-20 12:55:00,27.71,27.71,27.7,27.71,4400.0,23.5938,23.5938,23.5853,23.5938,4400.0
2014-11-20 13:00:00,27.71,27.74,27.71,27.74,5200.0,23.5938,23.6194,23.5938,23.6194,5200.0
2014-11-20 13:05:00,27.74,27.74,27.72,27.72,10000.0,23.6194,23.6194,23.6023,23.6023,10000.0
2014-11-20 13:10:00,27.72,27.73,27.71,27.72,11600.0,23.6023,23.6108,23.5938,23.6023,11600.0
2014-11-20 13:15:00,27.71,27.71,27.69,27.7,10800.0,23.5938,23.5938,23.5768,23.5853,10800.0
2014-11-20 13:20:00,27.71,27.72,27.71,27.71,20400.0,23.5938,23.6023,23.5938,23.5938,20400.0
2014-11-20 13:25:00,27.71,27.72,27.71,27.72,4800.0,23.5938,23.6023,23.5938,23.6023,4800.0
2014-11-20 13:30:00,27.72,27.73,27.72,27.73,5200.0,23.6023,23.6108,23.6023,23.6108,5200.0
2014-11-20 13:35:00,27.73,27.73,27.72,27.72,9200.0,23.6108,23.6108,23.6023,23.6023,9200.0
2014-11-20 13:40:00,27.72,27.73,27.72,27.72,12800.0,23.6023,23.6108,23.6023,23.6023,12800.0
2014-11-20 13:45:00,27.72,27.74,27.72,27.74,9600.0,23.6023,23.6194,23.6023,23.6194,9600.0
2014-11-20 13:50:00,27.73,27.75,27.73,27.75,6400.0,23.6108,23.6279,23.6108,23.6279,6400.0
2014-11-20 13:55:00,27.75,27.75,27.75,27.75,8800.0,23.6279,23.6279,23.6279,23.6279,8800.0
2014-11-20 14:00:00,27.76,27.77,27.76,27.77,5200.0,23.6364,23.6449,23.6364,23.6449,5200.0
2014-11-20 14:05:00,27.76,27.78,27.76,27.77,4000.0,23.6364,23.6534,23.6364,23.6449,4000.0
2014-11-20 14:10:00,27.77,27.77,27.77,27.77,4400.0,23.6449,23.6449,23.6449,23.6449,4400.0
2014-11-20 14:15:00,27.77,27.78,27.77,27.78,18000.0,23.6449,23.6534,23.6449,23.6534,18000.0
2014-11-20 14:20:00,27.77,27.79,27.77,27.78,9600.0,23.6449,23.6619,23.6449,23.6534,9600.0
2014-11-20 14:25:00,27.78,27.78,27.78,27.78,11200.0,23.6534,23.6534,23.6534,23.6534,11200.0
2014-11-20 14:30:00,27.78,27.78,27.76,27.76,4000.0,23.6534,23.6534,23.6364,23.6364,4000.0
2014-11-20 14:35:00,27.75,27.76,27.74,27.75,7600.0,23.6279,23.6364,23.6194,23.6279,7600.0
2014-11-20 14:40:00,27.75,27.77,27.75,27.76,27600.0,23.6279,23.6449,23.6279,23.6364,27600.0
2014-11-20 14:45:00,27.76,27.77,27.75,27.77,23600.0,23.6364,23.6449,23.6279,23.6449,23600.0
2014-11-20 14:50:00,27.77,27.77,27.75,27.76,6800.0,23.6449,23.6449,23.6279,23.6364,6800.0
2014-11-20 14:55:00,27.75,27.75,27.74,27.74,6400.0,23.6279,23.6279,23.6194,23.6194,6400.0
2014-11-20 15:00:00,27.72,27.73,27.71,27.72,24400.0,23.6023,23.6108,23.5938,23.6023,24400.0
2014-11-20 15:05:00,27.73,27.74,27.72,27.74,10400.0,23.6108,23.6194,23.6023,23.6194,10400.0
2014-11-20 15:10:00,27.74,27.74,27.73,27.74,9200.0,23.6194,23.6194,23.6108,23.6194,9200.0
2014-11-20 15:15:00,27.74,27.74,27.73,27.74,12800.0,23.6194,23.6194,23.6108,23.6194,12800.0
2014-11-20 15:20:00,27.74,27.74,27.74,27.74,6400.0,23.6194,23.6194,23.6194,23.6194,6400.0
2014-11-20 15:25:00,27.74,27.76,27.74,27.76,22000.0,23.6194,23.6364,23.6194,23.6364,22000.0
2014-11-20 15:30:00,27.76,27.77,27.76,27.77,26000.0,23.6364,23.6449,23.6364,23.6449,26000.0
2014-11-20 15:35:00,27.77,27.79,27.77,27.79,41600.0,23.6449,23.6619,23.6449,23.6619,41600.0
2014-11-20 15:40:00,27.79,27.81,27.79,27.81,43200.0,23.6619,23.679,23.6619,23.679,43200.0
2014-11-20 15:45:00,27.81,27.82,27.79,27.82,74000.0,23.679,23.6875,23.6619,23.6875,74000.0
2014-11-20 15:50:00,27.82,27.82,27.8,27.8,134800.0,23.6875,23.6875,23.6704,23.6704,134800.0
2014-11-20 15:55:00,27.8,27.83,27.8,27.83,208000.0,23.6704,23.696,23.6704,23.696,208000.0
2014-11-21 09:30:00,28.2,28.22,28.13,28.14,47200.0,24.011,24.0281,23.9514,23.9599,47200.0
2014-11-21 09:35:00,28.11,28.11,28.08,28.08,13200.0,23.9344,23.9344,23.9088,23.9088,13200.0
2014-11-21 09:40:00,28.1,28.1,28.07,28.09,13200.0,23.9259,23.9259,23.9003,23.9174,13200.0
2014-11-21 09:45:00,28.08,28.09,28.06,28.09,24400.0,23.9088,23.9174,23.8918,23.9174,24400.0
2014-11-21 09:50:00,28.1,28.12,28.08,28.1,16800.0,23.9259,23.9429,23.9088,23.9259,16800.0
2014-11-21 09:55:00,28.09,28.1,28.08,28.1,10400.0,23.9174,23.9259,23.9088,23.9259,10400.0
2014-11-21 10:00:00,28.11,28.12,28.09,28.1,15600.0,23.9344,23.9429,23.9174,23.9259,15600.0
2014-11-21 10:05:00,28.1,28.1,28.08,28.08,28800.0,23.9259,23.9259,23.9088,23.9088,28800.0
2014-11-21 10:10:00,28.09,28.11,28.08,28.11,11200.0,23.9174,23.9344,23.9088,23.9344,11200.0
2014-11-21 10:15:00,28.11,28.12,28.09,28.09,32400.0,23.9344,23.9429,23.9174,23.9174,32400.0
2014-11-21 10:20:00,28.08,28.1,28.07,28.09,19200.0,23.9088,23.9259,23.9003,23.9174,19200.0
2014-11-21 10:25:00,28.1,28.1,28.08,28.09,15600.0,23.9259,23.9259,23.9088,23.9174,15600.0
2014-11-21 10:30:00,28.1,28.1,28.07,28.07,25200.0,23.9259,23.9259,23.9003,23.9003,25200.0
2014-11-21 10:35:00,28.07,28.07,28.05,28.06,14000.0,23.9003,23.9003,23.8833,23.8918,14000.0
2014-11-21 10:40:00,28.06,28.06,28.05,28.06,17200.0,23.8918,23.8918,23.8833,23.8918,17200.0
2014-11-21 10:45:00,28.06,28.07,28.03,28.03,22000.0,23.8918,23.9003,23.8663,23.8663,22000.0
2014-11-21 10:50:00,28.02,28.03,28.01,28.02,21200.0,23.8578,23.8663,23.8492,23.8578,21200.0
2014-11-21 10:55:00,28.02,28.02,27.98,27.99,21200.0,23.8578,23.8578,23.8237,23.8322,21200.0
2014-11-21 11:00:00,27.98,27.98,27.95,27.95,9200.0,23.8237,23.8237,23.7982,23.7982,9200.0
2014-11-21 11:05:00,27.96,27.97,27.94,27.97,10000.0,23.8067,23.8152,23.7896,23.8152,10000.0
2014-11-21 11:10:00,27.98,28.01,27.97,28.01,12800.0,23.8237,23.8492,23.8152,23.8492,12800.0
2014-11-21 11:15:00,28.0,28.01,28.0,28.0,16400.0,23.8407,23.8492,23.8407,23.8407,16400.0
2014-11-21 11:20:00,27.99,28.01,27.99,28.0,29200.0,23.8322,23.8492,23.8322,23.8407,29200.0
2014-11-21 11:25:00,28.0,28.01,27.99,28.0,140400.0,23.8407,23.8492,23.8322,23.8407,140400.0
2014-11-21 11:30:00,28.0,28.02,27.99,28.02,34800.0,23.8407,23.8578,23.8322,23.8578,34800.0
2014-11-21 11:35:00,28.0,28.01,27.98,27.98,60000.0,23.8407,23.8492,23.8237,23.8237,60000.0
2014-11-21 11:40:00,27.98,28.0,27.98,27.98,22800.0,23.8237,23.8407,23.8237,23.8237,22800.0
2014-11-21 11:45:00,27.98,27.98,27.97,27.97,14800.0,23.8237,23.8237,23.8152,23.8152,14800.0
2014-11-21 11:50:00,27.98,27.98,27.96,27.96,104400.0,23.8237,23.8237,23.8067,23.8067,104400.0
2014-11-21 11:55:00,27.98,27.99,27.97,27.99,23600.0,23.8237,23.8322,23.8152,23.8322,23600.0
2014-11-21 12:00:00,27.99,28.0,27.98,27.99,55600.0,23.8322,23.8407,23.8237,23.8322,55600.0
2014-11-21 12:05:00,27.98,27.99,27.98,27.99,28000.0,23.8237,23.8322,23.8237,23.8322,28000.0
2014-11-21 12:10:00,27.99,27.99,27.98,27.98,11600.0,23.8322,23.8322,23.8237,23.8237,11600.0
2014-11-21 12:15:00,27.97,27.97,27.95,27.96,16800.0,23.8152,23.8152,23.7982,23.8067,16800.0
2014-11-21 12:20:00,27.95,27.97,27.95,27.96,13600.0,23.7982,23.8152,23.7982,23.8067,13600.0
2014-11-21 12:25:00,27.97,28.0,27.97,27.98,29200.0,23.8152,23.8407,23.8152,23.8237,29200.0
2014-11-21 12:30:00,27.98,28.0,27.98,27.99,16000.0,23.8237,23.8407,23.8237,23.8322,16000.0
2014-11-21 12:35:00,27.99,28.01,27.99,28.01,4400.0,23.8322,23.8492,23.8322,23.8492,4400.0
2014-11-21 12:40:00,28.0,28.02,28.0,28.0,14000.0,23.8407,23.8578,23.8407,23.8407,14000.0
2014-11-21 12:45:00,28.01,28.02,28.0,28.0,14000.0,23.8492,23.8578,23.8407,23.8407,14000.0
2014-11-21 12:50:00,28.0,28.01,28.0,28.0,12000.0,23.8407,23.8492,23.8407,23.8407,12000.0
2014-11-21 12:55:00,28.0,28.0,27.97,27.98,6000.0,23.8407,23.8407,23.8152,23.8237,6000.0
2014-11-21 13:00:00,27.99,27.99,27.96,27.98,10400.0,23.8322,23.8322,23.8067,23.8237,10400.0
2014-11-21 13:05:00,27.98,27.99,27.94,27.94,12400.0,23.8237,23.8322,23.7896,23.7896,12400.0
2014-11-21 13:10:00,27.97,27.97,27.96,27.96,12400.0,23.8152,23.8152,23.8067,23.8067,12400.0
2014-11-21 13:15:00,27.96,27.96,27.93,27.93,16400.0,23.8067,23.8067,23.7811,23.7811,16400.0
2014-11-21 13:20:00,27.92,27.93,27.92,27.93,5600.0,23.7726,23.7811,23.7726,23.7811,5600.0
2014-11-21 13:25:00,27.93,27.93,27.88,27.88,26400.0,23.7811,23.7811,23.7386,23.7386,26400.0
2014-11-21 13:30:00,27.88,27.89,27.86,27.89,9600.0,23.7386,23.7471,23.7215,23.7471,9600.0
2014-11-21 13:35:00,27.88,27.91,27.88,27.89,26000.0,23.7386,23.7641,23.7386,23.7471,26000.0
2014-11-21 13:40:00,27.89,27.9,27.89,27.89,14400.0,23.7471,23.7556,23.7471,23.7471,14400.0
2014-11-21 13:45:00,27.89,27.91,27.89,27.9,28000.0,23.7471,23.7641,23.7471,23.7556,28000.0
2014-11-21 13:50:00,27.9,27.9,27.89,27.9,11600.0,23.7556,23.7556,23.7471,23.7556,11600.0
2014-11-21 13:55:00,27.91,27.91,27.86,27.86,213200.0,23.7641,23.7641,23.7215,23.7215,213200.0
2014-11-21 14:00:00,27.86,27.89,27.86,27.87,231600.0,23.7215,23.7471,23.7215,23.73,231600.0
2014-11-21 14:05:00,27.87,27.87,27.85,27.86,24400.0,23.73,23.73,23.713,23.7215,24400.0
2014-11-21 14:10:00,27.86,27.87,27.84,27.84,192400.0,23.7215,23.73,23.7045,23.7045,192400.0
2014-11-21 14:15:00,27.84,27.84,27.83,27.83,12800.0,23.7045,23.7045,23.696,23.696,12800.0
2014-11-21 14:20:00,27.81,27.81,27.8,27.8,12400.0,23.679,23.679,23.6704,23.6704,12400.0
2014-11-21 14:25:00,27.8,27.8,27.76,27.76,10000.0,23.6704,23.6704,23.6364,23.6364,10000.0
2014-11-21 14:30:00,27.75,27.76,27.73,27.75,60800.0,23.6279,23.6364,23.6108,23.6279,60800.0
2014-11-21 14:35:00,27.76,27.76,27.74,27.76,61600.0,23.6364,23.6364,23.6194,23.6364,61600.0
2014-11-21 14:40:00,27.76,27.8,27.76,27.79,84000.0,23.6364,23.6704,23.6364,23.6619,84000.0
2014-11-21 14:45:00,27.79,27.81,27.78,27.81,67600.0,23.6619,23.679,23.6534,23.679,67600.0
2014-11-21 14:50:00,27.82,27.85,27.8,27.84,100800.0,23.6875,23.713,23.6704,23.7045,100800.0
2014-11-21 14:55:00,27.84,27.85,27.82,27.85,392000.0,23.7045,23.713,23.6875,23.713,392000.0
2014-11-21 15:00:00,27.84,27.86,27.84,27.86,70000.0,23.7045,23.7215,23.7045,23.7215,70000.0
2014-11-21 15:05:00,27.85,27.86,27.83,27.84,51600.0,23.713,23.7215,23.696,23.7045,51600.0
2014-11-21 15:10:00,27.84,27.86,27.83,27.86,64400.0,23.7045,23.7215,23.696,23.7215,64400.0
2014-11-21 15:15:00,27.86,27.86,27.84,27.85,59600.0,23.7215,23.7215,23.7045,23.713,59600.0
2014-11-21 15:20:00,27.85,27.86,27.84,27.85,61600.0,23.713,23.7215,23.7045,23.713,61600.0
2014-11-21 15:25:00,27.85,27.88,27.85,27.87,57600.0,23.713,23.7386,23.713,23.73,57600.0
2014-11-21 15:30:00,27.88,27.92,27.87,27.92,84000.0,23.7386,23.7726,23.73,23.7726,84000.0
2014-11-21 15:35:00,27.91,27.92,27.9,27.9,235600.0,23.7641,23.7726,23.7556,23.7556,235600.0
2014-11-21 15:40:00,27.9,27.9,27.88,27.89,59200.0,23.7556,23.7556,23.7386,23.7471,59200.0
2014-11-21 15:45:00,27.9,27.9,27.86,27.86,65600.0,23.7556,23.7556,23.7215,23.7215,65600.0
2014-11-21 15:50:00,27.87,27.88,27.82,27.82,72800.0,23.73,23.7386,23.6875,23.6875,72800.0
2014-11-21 15:55:00,27.82,27.84,27.8,27.83,92800.0,23.6875,23.7045,23.6704,23.696,92800.0
2014-11-24 09:30:00,27.83,27.95,27.83,27.94,116400.0,23.696,23.7982,23.696,23.7896,116400.0
2014-11-24 09:35:00,27.94,28.0,27.91,28.0,76000.0,23.7896,23.8407,23.7641,23.8407,76000.0
2014-11-24 09:40:00,28.01,28.01,27.97,27.98,6000.0,23.8492,23.8492,23.8152,23.8237,6000.0
2014-11-24 09:45:00,28.0,28.0,27.96,27.97,18000.0,23.8407,23.8407,23.8067,23.8152,18000.0
2014-11-24 09:50:00,27.99,28.01,27.97,28.0,11600.0,23.8322,23.8492,23.8152,23.8407,11600.0
2014-11-24 09:55:00,28.0,28.02,27.99,28.0,26400.0,23.8407,23.8578,23.8322,23.8407,26400.0
2014-11-24 10:00:00,28.0,28.04,28.0,28.04,23200.0,23.8407,23.8748,23.8407,23.8748,23200.0
2014-11-24 10:05:00,28.04,28.06,28.02,28.05,30400.0,23.8748,23.8918,23.8578,23.8833,30400.0
2014-11-24 10:10:00,28.04,28.05,28.02,28.04,14400.0,23.8748,23.8833,23.8578,23.8748,14400.0
2014-11-24 10:15:00,28.04,28.04,28.03,28.03,9600.0,23.8748,23.8748,23.8663,23.8663,9600.0
2014-11-24 10:20:00,28.03,28.05,28.02,28.04,17600.0,23.8663,23.8833,23.8578,23.8748,17600.0
2014-11-24 10:25:00,28.05,28.07,28.04,28.07,70000.0,23.8833,23.9003,23.8748,23.9003,70000.0
2014-11-24 10:30:00,28.07,28.07,28.05,28.05,20800.0,23.9003,23.9003,23.8833,23.8833,20800.0
2014-11-24 10:35:00,28.05,28.05,28.02,28.03,31600.0,23.8833,23.8833,23.8578,23.8663,31600.0
2014-11-24 10:40:00,28.04,28.05,28.04,28.05,8400.0,23.8748,23.8833,23.8748,23.8833,8400.0
2014-11-24 10:45:00,28.05,28.06,28.03,28.03,6800.0,23.8833,23.8918,23.8663,23.8663,6800.0
2014-11-24 10:50:00,28.03,28.03,28.03,28.03,6400.0,23.8663,23.8663,23.8663,23.8663,6400.0
2014-11-24 10:55:00,28.03,28.04,28.02,28.04,8400.0,23.8663,23.8748,23.8578,23.8748,8400.0
2014-11-24 11:00:00,28.04,28.05,28.04,28.05,28400.0,23.8748,23.8833,23.8748,23.8833,28400.0
2014-11-24 11:05:00,28.05,28.05,28.02,28.02,6000.0,23.8833,23.8833,23.8578,23.8578,6000.0
2014-11-24 11:10:00,28.03,28.04,28.03,28.03,5200.0,23.8663,23.8748,23.8663,23.8663,5200.0
2014-11-24 11:15:00,28.03,28.03,28.0,28.0,21200.0,23.8663,23.8663,23.8407,23.8407,21200.0
2014-11-24 11:20:00,28.0,28.02,28.0,28.01,52800.0,23.8407,23.8578,23.8407,23.8492,52800.0
2014-11-24 11:25:00,28.0,28.0,27.99,28.0,38000.0,23.8407,23.8407,23.8322,23.8407,38000.0
2014-11-24 11:30:00,28.01,28.02,28.01,28.01,10800.0,23.8492,23.8578,23.8492,23.8492,10800.0
2014-11-24 11:35:00,28.01,28.02,28.0,28.02,7200.0,23.8492,23.8578,23.8407,23.8578,7200.0
2014-11-24 11:40:00,28.01,28.02,28.0,28.02,12000.0,23.8492,23.8578,23.8407,23.8578,12000.0
2014-11-24 11:45:00,28.03,28.03,28.02,28.02,2400.0,23.8663,23.8663,23.8578,23.8578,2400.0
2014-11-24 11:50:00,28.01,28.01,28.01,28.01,800.0,23.8492,23.8492,23.8492,23.8492,800.0
2014-11-24 11:55:00,28.02,28.02,28.02,28.02,6000.0,23.8578,23.8578,23.8578,23.8578,6000.0
2014-11-24 12:00:00,28.02,28.03,28.02,28.02,4800.0,23.8578,23.8663,23.8578,23.8578,4800.0
2014-11-24 12:05:00,28.03,28.03,28.03,28.03,4000.0,23.8663,23.8663,23.8663,23.8663,4000.0
2014-11-24 12:10:00,28.04,28.05,28.03,28.05,6000.0,23.8748,23.8833,23.8663,23.8833,6000.0
2014-11-24 12:15:00,28.04,28.04,28.03,28.04,6800.0,23.8748,23.8748,23.8663,23.8748,6800.0
2014-11-24 12:20:00,28.04,28.04,28.03,28.04,12800.0,23.8748,23.8748,23.8663,23.8748,12800.0
2014-11-24 12:25:00,28.04,28.04,28.03,28.03,8400.0,23.8748,23.8748,23.8663,23.8663,8400.0
2014-11-24 12:30:00,28.03,28.03,28.02,28.02,6000.0,23.8663,23.8663,23.8578,23.8578,6000.0
2014-11-24 12:35:00,28.02,28.03,28.02,28.02,10000.0,23.8578,23.8663,23.8578,23.8578,10000.0
2014-11-24 12:40:00,28.02,28.03,28.02,28.02,7600.0,23.8578,23.8663,23.8578,23.8578,7600.0
2014-11-24 12:45:00,28.02,28.02,28.01,28.02,11200.0,23.8578,23.8578,23.8492,23.8578,11200.0
2014-11-24 12:50:00,28.01,28.01,28.0,28.0,5600.0,23.8492,23.8492,23.8407,23.8407,5600.0
2014-11-24 12:55:00,28.0,28.0,27.99,28.0,20000.0,23.8407,23.8407,23.8322,23.8407,20000.0
2014-11-24 13:00:00,28.0,28.0,28.0,28.0,17600.0,23.8407,23.8407,23.8407,23.8407,17600.0
2014-11-24 13:05:00,27.99,28.0,27.99,27.99,9200.0,23.8322,23.8407,23.8322,23.8322,9200.0
2014-11-24 13:10:00,28.0,28.0,28.0,28.0,7200.0,23.8407,23.8407,23.8407,23.8407,7200.0
2014-11-24 13:15:00,28.01,28.02,28.01,28.01,20400.0,23.8492,23.8578,23.8492,23.8492,20400.0
2014-11-24 13:20:00,28.02,28.02,28.01,28.02,8400.0,23.8578,23.8578,23.8492,23.8578,8400.0
2014-11-24 13:25:00,28.02,28.02,28.02,28.02,4400.0,23.8578,23.8578,23.8578,23.8578,4400.0
2014-11-24 13:30:00,28.02,28.02,28.02,28.02,36000.0,23.8578,23.8578,23.8578,23.8578,36000.0
2014-11-24 13:35:00,28.02,28.03,28.02,28.03,43200.0,23.8578,23.8663,23.8578,23.8663,43200.0
2014-11-24 13:40:00,28.03,28.03,28.02,28.02,7200.0,23.8663,23.8663,23.8578,23.8578,7200.0
2014-11-24 13:45:00,28.02,28.02,28.01,28.01,10000.0,23.8578,23.8578,23.8492,23.8492,10000.0
2014-11-24 13:50:00,28.02,28.03,28.02,28.03,37600.0,23.8578,23.8663,23.8578,23.8663,37600.0
2014-11-24 13:55:00,28.03,28.03,28.02,28.02,31600.0,23.8663,23.8663,23.8578,23.8578,31600.0
2014-11-24 14:00:00,28.02,28.04,28.02,28.04,34000.0,23.8578,23.8748,23.8578,23.8748,34000.0
2014-11-24 14:05:00,28.04,28.06,28.04,28.06,8000.0,23.8748,23.8918,23.8748,23.8918,8000.0
2014-11-24 14:10:00,28.06,28.06,28.05,28.05,26000.0,23.8918,23.8918,23.8833,23.8833,26000.0
2014-11-24 14:15:00,28.06,28.08,28.06,28.07,19200.0,23.8918,23.9088,23.8918,23.9003,19200.0
2014-11-24 14:20:00,28.07,28.07,28.06,28.06,125200.0,23.9003,23.9003,23.8918,23.8918,125200.0
2014-11-24 14:25:00,28.06,28.07,28.05,28.07,55600.0,23.8918,23.9003,23.8833,23.9003,55600.0
2014-11-24 14:30:00,28.07,28.07,28.06,28.07,34000.0,23.9003,23.9003,23.8918,23.9003,34000.0
2014-11-24 14:35:00,28.07,28.07,28.06,28.06,39600.0,23.9003,23.9003,23.8918,23.8918,39600.0
2014-11-24 14:40:00,28.07,28.07,28.07,28.07,73200.0,23.9003,23.9003,23.9003,23.9003,73200.0
2014-11-24 14:45:00,28.07,28.11,28.07,28.1,73600.0,23.9003,23.9344,23.9003,23.9259,73600.0
2014-11-24 14:50:00,28.1,28.1,28.09,28.09,15200.0,23.9259,23.9259,23.9174,23.9174,15200.0
2014-11-24 14:55:00,28.09,28.1,28.09,28.09,107200.0,23.9174,23.9259,23.9174,23.9174,107200.0
2014-11-24 15:00:00,28.09,28.1,28.09,28.1,28400.0,23.9174,23.9259,23.9174,23.9259,28400.0
2014-11-24 15:05:00,28.1,28.11,28.09,28.1,28000.0,23.9259,23.9344,23.9174,23.9259,28000.0
2014-11-24 15:10:00,28.1,28.11,28.1,28.11,60400.0,23.9259,23.9344,23.9259,23.9344,60400.0
2014-11-24 15:15:00,28.1,28.11,28.09,28.09,25600.0,23.9259,23.9344,23.9174,23.9174,25600.0
2014-11-24 15:20:00,28.08,28.1,28.08,28.1,46000.0,23.9088,23.9259,23.9088,23.9259,46000.0
2014-11-24 15:25:00,28.1,28.11,28.09,28.11,16800.0,23.9259,23.9344,23.9174,23.9344,16800.0
2014-11-24 15:30:00,28.11,28.13,28.11,28.12,42400.0,23.9344,23.9514,23.9344,23.9429,42400.0
2014-11-24 15:35:00,28.12,28.14,28.11,28.13,7600.0,23.9429,23.9599,23.9344,23.9514,7600.0
2014-11-24 15:40:00,28.14,28.14,28.13,28.13,16800.0,23.9599,23.9599,23.9514,23.9514,16800.0
2014-11-24 15:45:00,28.14,28.15,28.14,28.15,74400.0,23.9599,23.9684,23.9599,23.9684,74400.0
2014-11-24 15:50:00,28.15,28.16,28.15,28.16,40800.0,23.9684,23.977,23.9684,23.977,40800.0
2014-11-24 15:55:00,28.16,28.16,28.14,28.15,23200.0,23.977,23.977,23.9599,23.9684,23200.0
2014-11-25 09:30:00,28.2,28.24,28.18,28.23,56400.0,24.011,24.0451,23.994,24.0366,56400.0
2014-11-25 09:35:00,28.24,28.33,28.22,28.28,103600.0,24.0451,24.1217,24.0281,24.0791,103600.0
2014-11-25 09:40:00,28.27,28.28,28.24,28.25,10800.0,24.0706,24.0791,24.0451,24.0536,10800.0
2014-11-25 09:45:00,28.27,28.27,28.24,28.25,5200.0,24.0706,24.0706,24.0451,24.0536,5200.0
2014-11-25 09:50:00,28.23,28.23,28.2,28.22,11600.0,24.0366,24.0366,24.011,24.0281,11600.0
2014-11-25 09:55:00,28.21,28.24,28.21,28.22,14800.0,24.0195,24.0451,24.0195,24.0281,14800.0
2014-11-25 10:00:00,28.21,28.21,28.13,28.14,16800.0,24.0195,24.0195,23.9514,23.9599,16800.0
2014-11-25 10:05:00,28.13,28.16,28.12,28.12,33600.0,23.9514,23.977,23.9429,23.9429,33600.0
2014-11-25 10:10:00,28.15,28.18,28.14,28.17,25200.0,23.9684,23.994,23.9599,23.9855,25200.0
2014-11-25 10:15:00,28.17,28.17,28.12,28.12,15600.0,23.9855,23.9855,23.9429,23.9429,15600.0
2014-11-25 10:20:00,28.11,28.14,28.11,28.13,12800.0,23.9344,23.9599,23.9344,23.9514,12800.0
2014-11-25 10:25:00,28.14,28.21,28.14,28.21,12000.0,23.9599,24.0195,23.9599,24.0195,12000.0
2014-11-25 10:30:00,28.21,28.21,28.2,28.21,9200.0,24.0195,24.0195,24.011,24.0195,9200.0
2014-11-25 10:35:00,28.19,28.19,28.16,28.16,23600.0,24.0025,24.0025,23.977,23.977,23600.0
2014-11-25 10:40:00,28.16,28.17,28.14,28.17,50400.0,23.977,23.9855,23.9599,23.9855,50400.0
2014-11-25 10:45:00,28.16,28.19,28.14,28.14,42400.0,23.977,24.0025,23.9599,23.9599,42400.0
2014-11-25 10:50:00,28.14,28.15,28.09,28.11,134800.0,23.9599,23.9684,23.9174,23.9344,134800.0
2014-11-25 10:55:00,28.1,28.11,28.09,28.1,45600.0,23.9259,23.9344,23.9174,23.9259,45600.0
2014-11-25 11:00:00,28.08,28.11,28.08,28.1,10000.0,23.9088,23.9344,23.9088,23.9259,10000.0
2014-11-25 11:05:00,28.1,28.11,28.07,28.07,64400.0,23.9259,23.9344,23.9003,23.9003,64400.0
2014-11-25 11:10:00,28.07,28.08,28.05,28.06,41600.0,23.9003,23.9088,23.8833,23.8918,41600.0
2014-11-25 11:15:00,28.07,28.09,28.05,28.08,312800.0,23.9003,23.9174,23.8833,23.9088,312800.0
2014-11-25 11:20:00,28.08,28.09,28.07,28.07,26000.0,23.9088,23.9174,23.9003,23.9003,26000.0
2014-11-25 11:25:00,28.07,28.09,28.07,28.08,102000.0,23.9003,23.9174,23.9003,23.9088,102000.0
2014-11-25 11:30:00,28.08,28.13,28.08,28.11,70800.0,23.9088,23.9514,23.9088,23.9344,70800.0
2014-11-25 11:35:00,28.11,28.11,28.1,28.11,58800.0,23.9344,23.9344,23.9259,23.9344,58800.0
2014-11-25 11:40:00,28.11,28.13,28.1,28.12,4400.0,23.9344,23.9514,23.9259,23.9429,4400.0
2014-11-25 11:45:00,28.12,28.12,28.1,28.11,70000.0,23.9429,23.9429,23.9259,23.9344,70000.0
2014-11-25 11:50:00,28.11,28.11,28.1,28.11,69600.0,23.9344,23.9344,23.9259,23.9344,69600.0
2014-11-25 11:55:00,28.11,28.11,28.1,28.11,44800.0,23.9344,23.9344,23.9259,23.9344,44800.0
2014-11-25 12:00:00,28.11,28.12,28.1,28.11,28400.0,23.9344,23.9429,23.9259,23.9344,28400.0
2014-11-25 12:05:00,28.11,28.11,28.09,28.1,13200.0,23.9344,23.9344,23.9174,23.9259,13200.0
2014-11-25 12:10:00,28.1,28.1,28.08,28.08,10400.0,23.9259,23.9259,23.9088,23.9088,10400.0
2014-11-25 12:15:00,28.09,28.1,28.08,28.08,12400.0,23.9174,23.9259,23.9088,23.9088,12400.0
2014-11-25 12:20:00,28.08,28.1,28.08,28.09,12800.0,23.9088,23.9259,23.9088,23.9174,12800.0
2014-11-25 12:25:00,28.09,28.1,28.09,28.1,12400.0,23.9174,23.9259,23.9174,23.9259,12400.0
2014-11-25 12:30:00,28.1,28.11,28.1,28.11,7600.0,23.9259,23.9344,23.9259,23.9344,7600.0
2014-11-25 12:35:00,28.12,28.14,28.11,28.14,18800.0,23.9429,23.9599,23.9344,23.9599,18800.0
2014-11-25 12:40:00,28.16,28.18,28.15,28.17,7600.0,23.977,23.994,23.9684,23.9855,7600.0
2014-11-25 12:45:00,28.18,28.18,28.16,28.18,10400.0,23.994,23.994,23.977,23.994,10400.0
2014-11-25 12:50:00,28.17,28.17,28.16,28.17,9200.0,23.9855,23.9855,23.977,23.9855,9200.0
2014-11-25 12:55:00,28.17,28.17,28.15,28.15,9200.0,23.9855,23.9855,23.9684,23.9684,9200.0
2014-11-25 13:00:00,28.16,28.16,28.15,28.15,3200.0,23.977,23.977,23.9684,23.9684,3200.0
2014-11-25 13:05:00,28.15,28.15,28.14,28.14,6800.0,23.9684,23.9684,23.9599,23.9599,6800.0
2014-11-25 13:10:00,28.14,28.14,28.14,28.14,14000.0,23.9599,23.9599,23.9599,23.9599,14000.0
2014-11-25 13:15:00,28.15,28.16,28.14,28.15,288000.0,23.9684,23.977,23.9599,23.9684,288000.0
2014-11-25 13:20:00,28.15,28.16,28.15,28.15,160000.0,23.9684,23.977,23.9684,23.9684,160000.0
2014-11-25 13:25:00,28.16,28.17,28.15,28.15,88400.0,23.977,23.9855,23.9684,23.9684,88400.0
2014-11-25 13:30:00,28.16,28.16,28.15,28.16,208800.0,23.977,23.977,23.9684,23.977,208800.0
2014-11-25 13:35:00,28.16,28.16,28.15,28.15,20000.0,23.977,23.977,23.9684,23.9684,20000.0
2014-11-25 13:40:00,28.15,28.16,28.15,28.16,185600.0,23.9684,23.977,23.9684,23.977,185600.0
2014-11-25 13:45:00,28.16,28.16,28.15,28.15,36400.0,23.977,23.977,23.9684,23.9684,36400.0
2014-11-25 13:50:00,28.15,28.15,28.14,28.15,82400.0,23.9684,23.9684,23.9599,23.9684,82400.0
2014-11-25 13:55:00,28.14,28.14,28.13,28.13,8400.0,23.9599,23.9599,23.9514,23.9514,8400.0
2014-11-25 14:00:00,28.13,28.14,28.13,28.13,27600.0,23.9514,23.9599,23.9514,23.9514,27600.0
2014-11-25 14:05:00,28.14,28.14,28.12,28.14,19200.0,23.9599,23.9599,23.9429,23.9599,19200.0
2014-11-25 14:10:00,28.14,28.16,28.14,28.16,16400.0,23.9599,23.977,23.9599,23.977,16400.0
2014-11-25 14:15:00,28.17,28.17,28.16,28.16,16800.0,23.9855,23.9855,23.977,23.977,16800.0
2014-11-25 14:20:00,28.15,28.16,28.15,28.16,8400.0,23.9684,23.977,23.9684,23.977,8400.0
2014-11-25 14:25:00,28.16,28.16,28.14,28.15,10400.0,23.977,23.977,23.9599,23.9684,10400.0
2014-11-25 14:30:00,28.15,28.17,28.15,28.17,10800.0,23.9684,23.9855,23.9684,23.9855,10800.0
2014-11-25 14:35:00,28.17,28.17,28.15,28.16,8400.0,23.9855,23.9855,23.9684,23.977,8400.0
2014-11-25 14:40:00,28.16,28.16,28.15,28.16,14800.0,23.977,23.977,23.9684,23.977,14800.0
2014-11-25 14:45:00,28.16,28.16,28.13,28.14,14800.0,23.977,23.977,23.9514,23.9599,14800.0
2014-11-25 14:50:00,28.13,28.14,28.13,28.13,12800.0,23.9514,23.9599,23.9514,23.9514,12800.0
2014-11-25 14:55:00,28.13,28.14,28.12,28.13,20000.0,23.9514,23.9599,23.9429,23.9514,20000.0
2014-11-25 15:00:00,28.13,28.15,28.13,28.14,20000.0,23.9514,23.9684,23.9514,23.9599,20000.0
2014-11-25 15:05:00,28.14,28.16,28.13,28.14,43600.0,23.9599,23.977,23.9514,23.9599,43600.0
2014-11-25 15:10:00,28.14,28.15,28.13,28.15,13600.0,23.9599,23.9684,23.9514,23.9684,13600.0
2014-11-25 15:15:00,28.15,28.15,28.14,28.15,28400.0,23.9684,23.9684,23.9599,23.9684,28400.0
2014-11-25 15:20:00,28.15,28.15,28.14,28.15,42800.0,23.9684,23.9684,23.9599,23.9684,42800.0
2014-11-25 15:25:00,28.15,28.16,28.15,28.16,22000.0,23.9684,23.977,23.9684,23.977,22000.0
2014-11-25 15:30:00,28.16,28.17,28.14,28.15,23200.0,23.977,23.9855,23.9599,23.9684,23200.0
2014-11-25 15:35:00,28.14,28.15,28.14,28.14,62000.0,23.9599,23.9684,23.9599,23.9599,62000.0
2014-11-25 15:40:00,28.13,28.14,28.13,28.13,56000.0,23.9514,23.9599,23.9514,23.9514,56000.0
2014-11-25 15:45:00,28.13,28.14,28.12,28.13,30800.0,23.9514,23.9599,23.9429,23.9514,30800.0
2014-11-25 15:50:00,28.13,28.14,28.12,28.12,37600.0,23.9514,23.9599,23.9429,23.9429,37600.0
2014-11-25 15:55:00,28.12,28.14,28.11,28.14,33200.0,23.9429,23.9599,23.9344,23.9599,33200.0
2014-11-26 09:30:00,28.13,28.18,28.13,28.13,29600.0,23.9514,23.994,23.9514,23.9514,29600.0
2014-11-26 09:35:00,28.12,28.15,28.11,28.13,11600.0,23.9429,23.9684,23.9344,23.9514,11600.0
2014-11-26 09:40:00,28.12,28.15,28.11,28.13,20000.0,23.9429,23.9684,23.9344,23.9514,20000.0
2014-11-26 09:45:00,28.12,28.13,28.12,28.13,5600.0,23.9429,23.9514,23.9429,23.9514,5600.0
2014-11-26 09:50:00,28.13,28.15,28.13,28.15,2000.0,23.9514,23.9684,23.9514,23.9684,2000.0
2014-11-26 09:55:00,28.16,28.16,28.16,28.16,2000.0,23.977,23.977,23.977,23.977,2000.0
2014-11-26 10:00:00,28.15,28.17,28.14,28.15,23200.0,23.9684,23.9855,23.9599,23.9684,23200.0
2014-11-26 10:05:00,28.15,28.18,28.14,28.16,14400.0,23.9684,23.994,23.9599,23.977,14400.0
2014-11-26 10:10:00,28.17,28.2,28.17,28.19,9200.0,23.9855,24.011,23.9855,24.0025,9200.0
2014-11-26 10:15:00,28.19,28.19,28.18,28.18,3600.0,24.0025,24.0025,23.994,23.994,3600.0
2014-11-26 10:20:00,28.19,28.21,28.18,28.2,4400.0,24.0025,24.0195,23.994,24.011,4400.0
2014-11-26 10:25:00,28.21,28.21,28.2,28.2,14000.0,24.0195,24.0195,24.011,24.011,14000.0
2014-11-26 10:30:00,28.19,28.21,28.17,28.18,19600.0,24.0025,24.0195,23.9855,23.994,19600.0
2014-11-26 10:35:00,28.18,28.19,28.17,28.17,7600.0,23.994,24.0025,23.9855,23.9855,7600.0
2014-11-26 10:40:00,28.16,28.17,28.16,28.17,6000.0,23.977,23.9855,23.977,23.9855,6000.0
2014-11-26 10:45:00,28.18,28.18,28.15,28.17,9600.0,23.994,23.994,23.9684,23.9855,9600.0
2014-11-26 10:50:00,28.17,28.17,28.14,28.15,13600.0,23.9855,23.9855,23.9599,23.9684,13600.0
2014-11-26 10:55:00,28.15,28.17,28.15,28.16,29200.0,23.9684,23.9855,23.9684,23.977,29200.0
2014-11-26 11:00:00,28.17,28.17,28.16,28.16,8800.0,23.9855,23.9855,23.977,23.977,8800.0
2014-11-26 11:05:00,28.17,28.17,28.13,28.14,9200.0,23.9855,23.9855,23.9514,23.9599,9200.0
2014-11-26 11:10:00,28.13,28.15,28.13,28.13,7200.0,23.9514,23.9684,23.9514,23.9514,7200.0
2014-11-26 11:15:00,28.13,28.13,28.12,28.12,11200.0,23.9514,23.9514,23.9429,23.9429,11200.0
2014-11-26 11:20:00,28.12,28.12,28.11,28.12,14800.0,23.9429,23.9429,23.9344,23.9429,14800.0
2014-11-26 11:25:00,28.12,28.13,28.12,28.13,12000.0,23.9429,23.9514,23.9429,23.9514,12000.0
2014-11-26 11:30:00,28.13,28.14,28.13,28.14,8400.0,23.9514,23.9599,23.9514,23.9599,8400.0
2014-11-26 11:35:00,28.14,28.16,28.14,28.15,14000.0,23.9599,23.977,23.9599,23.9684,14000.0
2014-11-26 11:40:00,28.15,28.17,28.15,28.17,41600.0,23.9684,23.9855,23.9684,23.9855,41600.0
2014-11-26 11:45:00,28.16,28.18,28.16,28.18,16400.0,23.977,23.994,23.977,23.994,16400.0
2014-11-26 11:50:00,28.18,28.18,28.17,28.18,10000.0,23.994,23.994,23.9855,23.994,10000.0
2014-11-26 11:55:00,28.18,28.18,28.17,28.17,10800.0,23.994,23.994,23.9855,23.9855,10800.0
2014-11-26 12:00:00,28.17,28.18,28.17,28.18,19600.0,23.9855,23.994,23.9855,23.994,19600.0
2014-11-26 12:05:00,28.2,28.2,28.18,28.18,8000.0,24.011,24.011,23.994,23.994,8000.0
2014-11-26 12:10:00,28.18,28.18,28.17,28.17,2800.0,23.994,23.994,23.9855,23.9855,2800.0
2014-11-26 12:15:00,28.18,28.18,28.18,28.18,6800.0,23.994,23.994,23.994,23.994,6800.0
2014-11-26 12:20:00,28.18,28.18,28.16,28.16,2800.0,23.994,23.994,23.977,23.977,2800.0
2014-11-26 12:25:00,28.17,28.17,28.17,28.17,1200.0,23.9855,23.9855,23.9855,23.9855,1200.0
2014-11-26 12:30:00,28.17,28.18,28.17,28.18,12000.0,23.9855,23.994,23.9855,23.994,12000.0
2014-11-26 12:35:00,28.18,28.18,28.17,28.17,23600.0,23.994,23.994,23.9855,23.9855,23600.0
2014-11-26 12:40:00,28.17,28.18,28.17,28.18,5600.0,23.9855,23.994,23.9855,23.994,5600.0
2014-11-26 12:45:00,28.18,28.19,28.18,28.19,12800.0,23.994,24.0025,23.994,24.0025,12800.0
2014-11-26 12:50:00,28.19,28.2,28.19,28.19,17600.0,24.0025,24.011,24.0025,24.0025,17600.0
2014-11-26 12:55:00,28.19,28.2,28.18,28.2,57600.0,24.0025,24.011,23.994,24.011,57600.0
2014-11-26 13:00:00,28.2,28.2,28.19,28.2,42400.0,24.011,24.011,24.0025,24.011,42400.0
2014-11-26 13:05:00,28.2,28.2,28.2,28.2,23200.0,24.011,24.011,24.011,24.011,23200.0
2014-11-26 13:10:00,28.2,28.2,28.19,28.2,14800.0,24.011,24.011,24.0025,24.011,14800.0
2014-11-26 13:15:00,28.19,28.21,28.19,28.2,14400.0,24.0025,24.0195,24.0025,24.011,14400.0
2014-11-26 13:20:00,28.2,28.2,28.2,28.2,6400.0,24.011,24.011,24.011,24.011,6400.0
2014-11-26 13:25:00,28.2,28.2,28.2,28.2,24000.0,24.011,24.011,24.011,24.011,24000.0
2014-11-26 13:30:00,28.2,28.2,28.19,28.19,12000.0,24.011,24.011,24.0025,24.0025,12000.0
2014-11-26 13:35:00,28.2,28.2,28.19,28.19,4800.0,24.011,24.011,24.0025,24.0025,4800.0
2014-11-26 13:40:00,28.2,28.22,28.2,28.21,33200.0,24.011,24.0281,24.011,24.0195,33200.0
2014-11-26 13:45:00,28.22,28.24,28.22,28.23,16000.0,24.0281,24.0451,24.0281,24.0366,16000.0
2014-11-26 13:50:00,28.23,28.23,28.22,28.23,29600.0,24.0366,24.0366,24.0281,24.0366,29600.0
2014-11-26 13:55:00,28.23,28.23,28.21,28.21,17200.0,24.0366,24.0366,24.0195,24.0195,17200.0
2014-11-26 14:00:00,28.21,28.22,28.21,28.22,16800.0,24.0195,24.0281,24.0195,24.0281,16800.0
2014-11-26 14:05:00,28.22,28.22,28.2,28.2,5600.0,24.0281,24.0281,24.011,24.011,5600.0
2014-11-26 14:10:00,28.21,28.21,28.2,28.2,26800.0,24.0195,24.0195,24.011,24.011,26800.0
2014-11-26 14:15:00,28.2,28.21,28.19,28.21,9600.0,24.011,24.0195,24.0025,24.0195,9600.0
2014-11-26 14:20:00,28.21,28.21,28.2,28.21,25200.0,24.0195,24.0195,24.011,24.0195,25200.0
2014-11-26 14:25:00,28.21,28.21,28.21,28.21,14800.0,24.0195,24.0195,24.0195,24.0195,14800.0
2014-11-26 14:30:00,28.21,28.22,28.21,28.22,26400.0,24.0195,24.0281,24.0195,24.0281,26400.0
2014-11-26 14:35:00,28.22,28.22,28.21,28.21,6000.0,24.0281,24.0281,24.0195,24.0195,6000.0
2014-11-26 14:40:00,28.21,28.22,28.21,28.21,12400.0,24.0195,24.0281,24.0195,24.0195,12400.0
2014-11-26 14:45:00,28.22,28.22,28.21,28.22,8400.0,24.0281,24.0281,24.0195,24.0281,8400.0
2014-11-26 14:50:00,28.21,28.23,28.21,28.23,10400.0,24.0195,24.0366,24.0195,24.0366,10400.0
2014-11-26 14:55:00,28.23,28.23,28.21,28.22,18000.0,24.0366,24.0366,24.0195,24.0281,18000.0
2014-11-26 15:00:00,28.22,28.22,28.21,28.21,7200.0,24.0281,24.0281,24.0195,24.0195,7200.0
2014-11-26 15:05:00,28.21,28.21,28.2,28.21,18400.0,24.0195,24.0195,24.011,24.0195,18400.0
2014-11-26 15:10:00,28.2,28.21,28.2,28.21,21600.0,24.011,24.0195,24.011,24.0195,21600.0
2014-11-26 15:15:00,28.21,28.22,28.21,28.22,21600.0,24.0195,24.0281,24.0195,24.0281,21600.0
2014-11-26 15:20:00,28.22,28.23,28.22,28.23,16800.0,24.0281,24.0366,24.0281,24.0366,16800.0
2014-11-26 15:25:00,28.23,28.23,28.22,28.22,22800.0,24.0366,24.0366,24.0281,24.0281,22800.0
2014-11-26 15:30:00,28.23,28.23,28.23,28.23,6000.0,24.0366,24.0366,24.0366,24.0366,6000.0
2014-11-26 15:35:00,28.23,28.23,28.22,28.23,24800.0,24.0366,24.0366,24.0281,24.0366,24800.0
2014-11-26 15:40:00,28.23,28.23,28.23,28.23,8400.0,24.0366,24.0366,24.0366,24.0366,8400.0
2014-11-26 15:45:00,28.23,28.24,28.23,28.23,26400.0,24.0366,24.0451,24.0366,24.0366,26400.0
2014-11-26 15:50:00,28.24,28.24,28.23,28.23,28000.0,24.0451,24.0451,24.0366,24.0366,28000.0
2014-11-26 15:55:00,28.24,28.24,28.22,28.23,23600.0,24.0451,24.0451,24.0281,24.0366,23600.0
2014-11-28 09:30:00,28.17,28.22,28.12,28.17,35200.0,23.9855,24.0281,23.9429,23.9855,35200.0
2014-11-28 09:35:00,28.15,28.21,28.15,28.18,18000.0,23.9684,24.0195,23.9684,23.994,18000.0
2014-11-28 09:40:00,28.18,28.18,28.12,28.14,11200.0,23.994,23.994,23.9429,23.9599,11200.0
2014-11-28 09:45:00,28.14,28.16,28.13,28.14,10800.0,23.9599,23.977,23.9514,23.9599,10800.0
2014-11-28 09:50:00,28.15,28.18,28.13,28.18,9600.0,23.9684,23.994,23.9514,23.994,9600.0
2014-11-28 09:55:00,28.18,28.2,28.18,28.18,12400.0,23.994,24.011,23.994,23.994,12400.0
2014-11-28 10:00:00,28.19,28.19,28.16,28.17,12400.0,24.0025,24.0025,23.977,23.9855,12400.0
2014-11-28 10:05:00,28.16,28.18,28.15,28.18,6400.0,23.977,23.994,23.9684,23.994,6400.0
2014-11-28 10:10:00,28.19,28.2,28.18,28.2,10800.0,24.0025,24.011,23.994,24.011,10800.0
2014-11-28 10:15:00,28.18,28.19,28.18,28.18,2400.0,23.994,24.0025,23.994,23.994,2400.0
2014-11-28 10:20:00,28.19,28.21,28.18,28.21,16400.0,24.0025,24.0195,23.994,24.0195,16400.0
2014-11-28 10:25:00,28.2,28.21,28.18,28.2,12800.0,24.011,24.0195,23.994,24.011,12800.0
2014-11-28 10:30:00,28.19,28.19,28.18,28.19,12000.0,24.0025,24.0025,23.994,24.0025,12000.0
2014-11-28 10:35:00,28.19,28.2,28.19,28.2,20400.0,24.0025,24.011,24.0025,24.011,20400.0
2014-11-28 10:40:00,28.2,28.22,28.2,28.21,16800.0,24.011,24.0281,24.011,24.0195,16800.0
2014-11-28 10:45:00,28.21,28.21,28.2,28.2,34800.0,24.0195,24.0195,24.011,24.011,34800.0
2014-11-28 10:50:00,28.2,28.2,28.18,28.18,25200.0,24.011,24.011,23.994,23.994,25200.0
2014-11-28 10:55:00,28.18,28.18,28.17,28.18,40400.0,23.994,23.994,23.9855,23.994,40400.0
2014-11-28 11:00:00,28.18,28.18,28.17,28.18,13600.0,23.994,23.994,23.9855,23.994,13600.0
2014-11-28 11:05:00,28.18,28.19,28.17,28.18,29600.0,23.994,24.0025,23.9855,23.994,29600.0
2014-11-28 11:10:00,28.18,28.19,28.18,28.18,12800.0,23.994,24.0025,23.994,23.994,12800.0
2014-11-28 11:15:00,28.18,28.18,28.15,28.15,26800.0,23.994,23.994,23.9684,23.9684,26800.0
2014-11-28 11:20:00,28.15,28.18,28.15,28.17,36800.0,23.9684,23.994,23.9684,23.9855,36800.0
2014-11-28 11:25:00,28.16,28.17,28.14,28.14,15200.0,23.977,23.9855,23.9599,23.9599,15200.0
2014-11-28 11:30:00,28.15,28.15,28.13,28.14,28800.0,23.9684,23.9684,23.9514,23.9599,28800.0
2014-11-28 11:35:00,28.14,28.15,28.13,28.14,21200.0,23.9599,23.9684,23.9514,23.9599,21200.0
2014-11-28 11:40:00,28.14,28.14,28.13,28.14,23600.0,23.9599,23.9599,23.9514,23.9599,23600.0
2014-11-28 11:45:00,28.14,28.14,28.11,28.11,23600.0,23.9599,23.9599,23.9344,23.9344,23600.0
2014-11-28 11:50:00,28.12,28.12,28.1,28.11,22000.0,23.9429,23.9429,23.9259,23.9344,22000.0
2014-11-28 11:55:00,28.1,28.11,28.09,28.1,22400.0,23.9259,23.9344,23.9174,23.9259,22400.0
2014-11-28 12:00:00,28.1,28.1,28.08,28.1,21200.0,23.9259,23.9259,23.9088,23.9259,21200.0
2014-11-28 12:05:00,28.09,28.09,28.05,28.05,13600.0,23.9174,23.9174,23.8833,23.8833,13600.0
2014-11-28 12:10:00,28.05,28.08,28.05,28.06,16400.0,23.8833,23.9088,23.8833,23.8918,16400.0
2014-11-28 12:15:00,28.05,28.08,28.05,28.06,12400.0,23.8833,23.9088,23.8833,23.8918,12400.0
2014-11-28 12:20:00,28.06,28.07,28.06,28.06,13600.0,23.8918,23.9003,23.8918,23.8918,13600.0
2014-11-28 12:25:00,28.06,28.07,28.06,28.06,34400.0,23.8918,23.9003,23.8918,23.8918,34400.0
2014-11-28 12:30:00,28.06,28.06,28.05,28.05,20400.0,23.8918,23.8918,23.8833,23.8833,20400.0
2014-11-28 12:35:00,28.05,28.05,28.03,28.03,18800.0,23.8833,23.8833,23.8663,23.8663,18800.0
2014-11-28 12:40:00,28.04,28.04,28.0,28.02,29600.0,23.8748,23.8748,23.8407,23.8578,29600.0
2014-11-28 12:45:00,28.02,28.02,27.95,27.95,27600.0,23.8578,23.8578,23.7982,23.7982,27600.0
2014-11-28 12:50:00,27.95,27.95,27.87,27.88,62000.0,23.7982,23.7982,23.73,23.7386,62000.0
2014-11-28 12:55:00,27.88,27.89,27.79,27.83,110000.0,23.7386,23.7471,23.6619,23.696,110000.0
2014-12-01 09:30:00,27.68,27.75,27.63,27.72,160000.0,23.5683,23.6279,23.5257,23.6023,160000.0
2014-12-01 09:35:00,27.7,27.7,27.65,27.68,39600.0,23.5853,23.5853,23.5427,23.5683,39600.0
2014-12-01 09:40:00,27.64,27.65,27.57,27.6,77200.0,23.5342,23.5427,23.4746,23.5001,77200.0
2014-12-01 09:45:00,27.6,27.64,27.6,27.6,66000.0,23.5001,23.5342,23.5001,23.5001,66000.0
2014-12-01 09:50:00,27.6,27.61,27.55,27.59,122800.0,23.5001,23.5087,23.4576,23.4916,122800.0
2014-12-01 09:55:00,27.58,27.62,27.58,27.61,14800.0,23.4831,23.5172,23.4831,23.5087,14800.0
2014-12-01 10:00:00,27.61,27.69,27.61,27.66,42400.0,23.5087,23.5768,23.5087,23.5512,42400.0
2014-12-01 10:05:00,27.66,27.68,27.65,27.66,81600.0,23.5512,23.5683,23.5427,23.5512,81600.0
2014-12-01 10:10:00,27.66,27.72,27.65,27.71,65600.0,23.5512,23.6023,23.5427,23.5938,65600.0
2014-12-01 10:15:00,27.71,27.72,27.67,27.67,46800.0,23.5938,23.6023,23.5598,23.5598,46800.0
2014-12-01 10:20:00,27.67,27.69,27.65,27.66,42000.0,23.5598,23.5768,23.5427,23.5512,42000.0
2014-12-01 10:25:00,27.66,27.66,27.62,27.66,82800.0,23.5512,23.5512,23.5172,23.5512,82800.0
2014-12-01 10:30:00,27.65,27.65,27.61,27.61,87200.0,23.5427,23.5427,23.5087,23.5087,87200.0
2014-12-01 10:35:00,27.61,27.64,27.61,27.62,32800.0,23.5087,23.5342,23.5087,23.5172,32800.0
2014-12-01 10:40:00,27.62,27.62,27.57,27.58,78400.0,23.5172,23.5172,23.4746,23.4831,78400.0
2014-12-01 10:45:00,27.58,27.59,27.57,27.59,19600.0,23.4831,23.4916,23.4746,23.4916,19600.0
2014-12-01 10:50:00,27.57,27.57,27.52,27.53,22400.0,23.4746,23.4746,23.432,23.4405,22400.0
2014-12-01 10:55:00,27.52,27.52,27.49,27.49,8400.0,23.432,23.432,23.4065,23.4065,8400.0
2014-12-01 11:00:00,27.5,27.51,27.49,27.51,31600.0,23.415,23.4235,23.4065,23.4235,31600.0
2014-12-01 11:05:00,27.51,27.52,27.51,27.52,6000.0,23.4235,23.432,23.4235,23.432,6000.0
2014-12-01 11:10:00,27.52,27.55,27.52,27.53,8000.0,23.432,23.4576,23.432,23.4405,8000.0
2014-12-01 11:15:00,27.53,27.56,27.53,27.56,6800.0,23.4405,23.4661,23.4405,23.4661,6800.0
2014-12-01 11:20:00,27.57,27.58,27.57,27.58,30400.0,23.4746,23.4831,23.4746,23.4831,30400.0
2014-12-01 11:25:00,27.58,27.61,27.58,27.58,16400.0,23.4831,23.5087,23.4831,23.4831,16400.0
2014-12-01 11:30:00,27.6,27.6,27.57,27.59,16800.0,23.5001,23.5001,23.4746,23.4916,16800.0
2014-12-01 11:35:00,27.59,27.59,27.56,27.56,13200.0,23.4916,23.4916,23.4661,23.4661,13200.0
2014-12-01 11:40:00,27.56,27.57,27.56,27.57,30000.0,23.4661,23.4746,23.4661,23.4746,30000.0
2014-12-01 11:45:00,27.58,27.58,27.56,27.56,8800.0,23.4831,23.4831,23.4661,23.4661,8800.0
2014-12-01 11:50:00,27.55,27.56,27.54,27.54,8800.0,23.4576,23.4661,23.4491,23.4491,8800.0
2014-12-01 11:55:00,27.54,27.54,27.51,27.52,4000.0,23.4491,23.4491,23.4235,23.432,4000.0
2014-12-01 12:00:00,27.51,27.53,27.51,27.53,12000.0,23.4235,23.4405,23.4235,23.4405,12000.0
2014-12-01 12:05:00,27.53,27.53,27.52,27.53,12800.0,23.4405,23.4405,23.432,23.4405,12800.0
2014-12-01 12:10:00,27.52,27.53,27.51,27.53,44000.0,23.432,23.4405,23.4235,23.4405,44000.0
2014-12-01 12:15:00,27.53,27.57,27.53,27.57,9600.0,23.4405,23.4746,23.4405,23.4746,9600.0
2014-12-01 12:20:00,27.56,27.56,27.54,27.55,9200.0,23.4661,23.4661,23.4491,23.4576,9200.0
2014-12-01 12:25:00,27.54,27.54,27.53,27.53,6000.0,23.4491,23.4491,23.4405,23.4405,6000.0
2014-12-01 12:30:00,27.54,27.55,27.54,27.55,11200.0,23.4491,23.4576,23.4491,23.4576,11200.0
2014-12-01 12:35:00,27.55,27.55,27.53,27.53,4800.0,23.4576,23.4576,23.4405,23.4405,4800.0
2014-12-01 12:40:00,27.54,27.55,27.54,27.55,18000.0,23.4491,23.4576,23.4491,23.4576,18000.0
2014-12-01 12:45:00,27.55,27.55,27.53,27.55,4400.0,23.4576,23.4576,23.4405,23.4576,4400.0
2014-12-01 12:50:00,27.56,27.58,27.55,27.57,80400.0,23.4661,23.4831,23.4576,23.4746,80400.0
2014-12-01 12:55:00,27.58,27.62,27.58,27.62,14800.0,23.4831,23.5172,23.4831,23.5172,14800.0
2014-12-01 13:00:00,27.62,27.63,27.6,27.61,104000.0,23.5172,23.5257,23.5001,23.5087,104000.0
2014-12-01 13:05:00,27.61,27.62,27.59,27.59,253200.0,23.5087,23.5172,23.4916,23.4916,253200.0
2014-12-01 13:10:00,27.6,27.6,27.58,27.58,28000.0,23.5001,23.5001,23.4831,23.4831,28000.0
2014-12-01 13:15:00,27.58,27.6,27.57,27.59,26000.0,23.4831,23.5001,23.4746,23.4916,26000.0
2014-12-01 13:20:00,27.58,27.6,27.57,27.59,94400.0,23.4831,23.5001,23.4746,23.4916,94400.0
2014-12-01 13:25:00,27.58,27.59,27.56,27.56,14400.0,23.4831,23.4916,23.4661,23.4661,14400.0
2014-12-01 13:30:00,27.58,27.58,27.56,27.57,7200.0,23.4831,23.4831,23.4661,23.4746,7200.0
2014-12-01 13:35:00,27.57,27.57,27.56,27.56,10000.0,23.4746,23.4746,23.4661,23.4661,10000.0
2014-12-01 13:40:00,27.57,27.57,27.55,27.56,18000.0,23.4746,23.4746,23.4576,23.4661,18000.0
2014-12-01 13:45:00,27.56,27.58,27.56,27.58,66800.0,23.4661,23.4831,23.4661,23.4831,66800.0
2014-12-01 13:50:00,27.58,27.58,27.54,27.55,42000.0,23.4831,23.4831,23.4491,23.4576,42000.0
2014-12-01 13:55:00,27.54,27.56,27.54,27.55,21200.0,23.4491,23.4661,23.4491,23.4576,21200.0
2014-12-01 14:00:00,27.55,27.56,27.54,27.54,25600.0,23.4576,23.4661,23.4491,23.4491,25600.0
2014-12-01 14:05:00,27.54,27.54,27.5,27.51,16000.0,23.4491,23.4491,23.415,23.4235,16000.0
2014-12-01 14:10:00,27.51,27.51,27.48,27.48,36800.0,23.4235,23.4235,23.398,23.398,36800.0
2014-12-01 14:15:00,27.49,27.5,27.47,27.5,17200.0,23.4065,23.415,23.3895,23.415,17200.0
2014-12-01 14:20:00,27.5,27.51,27.49,27.49,18400.0,23.415,23.4235,23.4065,23.4065,18400.0
2014-12-01 14:25:00,27.49,27.52,27.48,27.51,24400.0,23.4065,23.432,23.398,23.4235,24400.0
2014-12-01 14:30:00,27.51,27.53,27.51,27.53,26400.0,23.4235,23.4405,23.4235,23.4405,26400.0
2014-12-01 14:35:00,27.52,27.55,27.51,27.55,16000.0,23.432,23.4576,23.4235,23.4576,16000.0
2014-12-01 14:40:00,27.55,27.56,27.54,27.55,10000.0,23.4576,23.4661,23.4491,23.4576,10000.0
2014-12-01 14:45:00,27.55,27.56,27.54,27.55,13600.0,23.4576,23.4661,23.4491,23.4576,13600.0
2014-12-01 14:50:00,27.55,27.56,27.54,27.56,7200.0,23.4576,23.4661,23.4491,23.4661,7200.0
2014-12-01 14:55:00,27.56,27.57,27.53,27.55,60800.0,23.4661,23.4746,23.4405,23.4576,60800.0
2014-12-01 15:00:00,27.54,27.57,27.54,27.57,89200.0,23.4491,23.4746,23.4491,23.4746,89200.0
2014-12-01 15:05:00,27.56,27.57,27.56,27.56,23600.0,23.4661,23.4746,23.4661,23.4661,23600.0
2014-12-01 15:10:00,27.56,27.57,27.55,27.57,138800.0,23.4661,23.4746,23.4576,23.4746,138800.0
2014-12-01 15:15:00,27.57,27.6,27.56,27.59,36000.0,23.4746,23.5001,23.4661,23.4916,36000.0
2014-12-01 15:20:00,27.58,27.59,27.57,27.59,100800.0,23.4831,23.4916,23.4746,23.4916,100800.0
2014-12-01 15:25:00,27.59,27.6,27.57,27.57,69200.0,23.4916,23.5001,23.4746,23.4746,69200.0
2014-12-01 15:30:00,27.57,27.58,27.55,27.56,41200.0,23.4746,23.4831,23.4576,23.4661,41200.0
2014-12-01 15:35:00,27.56,27.57,27.53,27.53,27600.0,23.4661,23.4746,23.4405,23.4405,27600.0
2014-12-01 15:40:00,27.53,27.54,27.49,27.49,64800.0,23.4405,23.4491,23.4065,23.4065,64800.0
2014-12-01 15:45:00,27.47,27.5,27.47,27.48,140000.0,23.3895,23.415,23.3895,23.398,140000.0
2014-12-01 15:50:00,27.48,27.48,27.44,27.46,226400.0,23.398,23.398,23.3639,23.3809,226400.0
2014-12-01 15:55:00,27.46,27.49,27.43,27.44,273200.0,23.3809,23.4065,23.3554,23.3639,273200.0
2014-12-02 09:30:00,27.48,27.53,27.48,27.53,540800.0,23.398,23.4405,23.398,23.4405,540800.0
2014-12-02 09:35:00,27.56,27.61,27.55,27.61,36800.0,23.4661,23.5087,23.4576,23.5087,36800.0
2014-12-02 09:40:00,27.61,27.62,27.59,27.62,6400.0,23.5087,23.5172,23.4916,23.5172,6400.0
2014-12-02 09:45:00,27.62,27.62,27.57,27.57,6000.0,23.5172,23.5172,23.4746,23.4746,6000.0
2014-12-02 09:50:00,27.58,27.58,27.56,27.56,4800.0,23.4831,23.4831,23.4661,23.4661,4800.0
2014-12-02 09:55:00,27.56,27.64,27.56,27.63,58800.0,23.4661,23.5342,23.4661,23.5257,58800.0
2014-12-02 10:00:00,27.64,27.73,27.63,27.73,15200.0,23.5342,23.6108,23.5257,23.6108,15200.0
2014-12-02 10:05:00,27.73,27.73,27.69,27.69,132800.0,23.6108,23.6108,23.5768,23.5768,132800.0
2014-12-02 10:10:00,27.69,27.69,27.67,27.68,74400.0,23.5768,23.5768,23.5598,23.5683,74400.0
2014-12-02 10:15:00,27.68,27.7,27.67,27.7,41600.0,23.5683,23.5853,23.5598,23.5853,41600.0
2014-12-02 10:20:00,27.69,27.7,27.68,27.68,48800.0,23.5768,23.5853,23.5683,23.5683,48800.0
2014-12-02 10:25:00,27.68,27.72,27.68,27.71,61600.0,23.5683,23.6023,23.5683,23.5938,61600.0
2014-12-02 10:30:00,27.71,27.72,27.7,27.72,46400.0,23.5938,23.6023,23.5853,23.6023,46400.0
2014-12-02 10:35:00,27.73,27.74,27.7,27.7,62800.0,23.6108,23.6194,23.5853,23.5853,62800.0
2014-12-02 10:40:00,27.7,27.72,27.7,27.71,47600.0,23.5853,23.6023,23.5853,23.5938,47600.0
2014-12-02 10:45:00,27.73,27.76,27.73,27.75,19200.0,23.6108,23.6364,23.6108,23.6279,19200.0
2014-12-02 10:50:00,27.74,27.75,27.73,27.75,5200.0,23.6194,23.6279,23.6108,23.6279,5200.0
2014-12-02 10:55:00,27.76,27.8,27.76,27.8,202800.0,23.6364,23.6704,23.6364,23.6704,202800.0
2014-12-02 11:00:00,27.81,27.85,27.81,27.84,6400.0,23.679,23.713,23.679,23.7045,6400.0
2014-12-02 11:05:00,27.86,27.86,27.84,27.85,26000.0,23.7215,23.7215,23.7045,23.713,26000.0
2014-12-02 11:10:00,27.86,27.86,27.85,27.85,4400.0,23.7215,23.7215,23.713,23.713,4400.0
2014-12-02 11:15:00,27.85,27.86,27.84,27.85,12000.0,23.713,23.7215,23.7045,23.713,12000.0
2014-12-02 11:20:00,27.85,27.85,27.82,27.82,14400.0,23.713,23.713,23.6875,23.6875,14400.0
2014-12-02 11:25:00,27.81,27.81,27.8,27.81,4400.0,23.679,23.679,23.6704,23.679,4400.0
2014-12-02 11:30:00,27.81,27.82,27.79,27.79,11600.0,23.679,23.6875,23.6619,23.6619,11600.0
2014-12-02 11:35:00,27.78,27.79,27.76,27.78,25600.0,23.6534,23.6619,23.6364,23.6534,25600.0
2014-12-02 11:40:00,27.77,27.78,27.77,27.78,21200.0,23.6449,23.6534,23.6449,23.6534,21200.0
2014-12-02 11:45:00,27.78,27.78,27.75,27.75,11200.0,23.6534,23.6534,23.6279,23.6279,11200.0
2014-12-02 11:50:00,27.75,27.76,27.73,27.76,10000.0,23.6279,23.6364,23.6108,23.6364,10000.0
2014-12-02 11:55:00,27.75,27.77,27.74,27.75,39600.0,23.6279,23.6449,23.6194,23.6279,39600.0
2014-12-02 12:00:00,27.76,27.76,27.74,27.75,12400.0,23.6364,23.6364,23.6194,23.6279,12400.0
2014-12-02 12:05:00,27.74,27.74,27.72,27.73,4400.0,23.6194,23.6194,23.6023,23.6108,4400.0
2014-12-02 12:10:00,27.73,27.73,27.72,27.72,6800.0,23.6108,23.6108,23.6023,23.6023,6800.0
2014-12-02 12:15:00,27.72,27.74,27.71,27.74,4000.0,23.6023,23.6194,23.5938,23.6194,4000.0
2014-12-02 12:20:00,27.73,27.74,27.7,27.7,21600.0,23.6108,23.6194,23.5853,23.5853,21600.0
2014-12-02 12:25:00,27.72,27.72,27.7,27.7,14000.0,23.6023,23.6023,23.5853,23.5853,14000.0
2014-12-02 12:30:00,27.7,27.7,27.68,27.68,50400.0,23.5853,23.5853,23.5683,23.5683,50400.0
2014-12-02 12:35:00,27.69,27.69,27.66,27.67,42000.0,23.5768,23.5768,23.5512,23.5598,42000.0
2014-12-02 12:40:00,27.67,27.67,27.65,27.65,54000.0,23.5598,23.5598,23.5427,23.5427,54000.0
2014-12-02 12:45:00,27.65,27.66,27.65,27.66,33200.0,23.5427,23.5512,23.5427,23.5512,33200.0
2014-12-02 12:50:00,27.66,27.66,27.65,27.65,21200.0,23.5512,23.5512,23.5427,23.5427,21200.0
2014-12-02 12:55:00,27.65,27.67,27.65,27.67,19600.0,23.5427,23.5598,23.5427,23.5598,19600.0
2014-12-02 13:00:00,27.67,27.68,27.65,27.67,286800.0,23.5598,23.5683,23.5427,23.5598,286800.0
2014-12-02 13:05:00,27.68,27.7,27.68,27.68,58400.0,23.5683,23.5853,23.5683,23.5683,58400.0
2014-12-02 13:10:00,27.67,27.69,27.67,27.69,8000.0,23.5598,23.5768,23.5598,23.5768,8000.0
2014-12-02 13:15:00,27.68,27.68,27.67,27.68,6400.0,23.5683,23.5683,23.5598,23.5683,6400.0
2014-12-02 13:20:00,27.67,27.67,27.65,27.67,7600.0,23.5598,23.5598,23.5427,23.5598,7600.0
2014-12-02 13:25:00,27.67,27.73,27.67,27.73,13600.0,23.5598,23.6108,23.5598,23.6108,13600.0
2014-12-02 13:30:00,27.72,27.72,27.7,27.7,14400.0,23.6023,23.6023,23.5853,23.5853,14400.0
2014-12-02 13:35:00,27.71,27.71,27.7,27.7,22800.0,23.5938,23.5938,23.5853,23.5853,22800.0
2014-12-02 13:40:00,27.7,27.7,27.69,27.7,37200.0,23.5853,23.5853,23.5768,23.5853,37200.0
2014-12-02 13:45:00,27.7,27.71,27.7,27.7,108800.0,23.5853,23.5938,23.5853,23.5853,108800.0
2014-12-02 13:50:00,27.7,27.7,27.66,27.67,18000.0,23.5853,23.5853,23.5512,23.5598,18000.0
2014-12-02 13:55:00,27.67,27.68,27.66,27.68,17200.0,23.5598,23.5683,23.5512,23.5683,17200.0
2014-12-02 14:00:00,27.68,27.7,27.68,27.68,23200.0,23.5683,23.5853,23.5683,23.5683,23200.0
2014-12-02 14:05:00,27.69,27.69,27.67,27.67,6400.0,23.5768,23.5768,23.5598,23.5598,6400.0
2014-12-02 14:10:00,27.68,27.7,27.68,27.68,13600.0,23.5683,23.5853,23.5683,23.5683,13600.0
2014-12-02 14:15:00,27.68,27.69,27.68,27.69,10000.0,23.5683,23.5768,23.5683,23.5768,10000.0
2014-12-02 14:20:00,27.71,27.72,27.7,27.71,12800.0,23.5938,23.6023,23.5853,23.5938,12800.0
2014-12-02 14:25:00,27.71,27.71,27.7,27.71,16800.0,23.5938,23.5938,23.5853,23.5938,16800.0
2014-12-02 14:30:00,27.7,27.71,27.68,27.7,5600.0,23.5853,23.5938,23.5683,23.5853,5600.0
2014-12-02 14:35:00,27.7,27.7,27.69,27.69,13200.0,23.5853,23.5853,23.5768,23.5768,13200.0
2014-12-02 14:40:00,27.7,27.71,27.7,27.71,25200.0,23.5853,23.5938,23.5853,23.5938,25200.0
2014-12-02 14:45:00,27.71,27.76,27.71,27.76,298400.0,23.5938,23.6364,23.5938,23.6364,298400.0
2014-12-02 14:50:00,27.76,27.77,27.75,27.77,27200.0,23.6364,23.6449,23.6279,23.6449,27200.0
2014-12-02 14:55:00,27.78,27.78,27.75,27.76,23600.0,23.6534,23.6534,23.6279,23.6364,23600.0
2014-12-02 15:00:00,27.76,27.77,27.75,27.76,38000.0,23.6364,23.6449,23.6279,23.6364,38000.0
2014-12-02 15:05:00,27.77,27.77,27.75,27.75,11600.0,23.6449,23.6449,23.6279,23.6279,11600.0
2014-12-02 15:10:00,27.75,27.75,27.73,27.73,20000.0,23.6279,23.6279,23.6108,23.6108,20000.0
2014-12-02 15:15:00,27.74,27.74,27.72,27.73,22400.0,23.6194,23.6194,23.6023,23.6108,22400.0
2014-12-02 15:20:00,27.73,27.73,27.7,27.71,22400.0,23.6108,23.6108,23.5853,23.5938,22400.0
2014-12-02 15:25:00,27.71,27.71,27.7,27.71,12000.0,23.5938,23.5938,23.5853,23.5938,12000.0
2014-12-02 15:30:00,27.71,27.73,27.71,27.72,17600.0,23.5938,23.6108,23.5938,23.6023,17600.0
2014-12-02 15:35:00,27.72,27.72,27.7,27.71,25600.0,23.6023,23.6023,23.5853,23.5938,25600.0
2014-12-02 15:40:00,27.71,27.72,27.71,27.71,17200.0,23.5938,23.6023,23.5938,23.5938,17200.0
2014-12-02 15:45:00,27.71,27.72,27.69,27.7,14400.0,23.5938,23.6023,23.5768,23.5853,14400.0
2014-12-02 15:50:00,27.69,27.7,27.69,27.69,28000.0,23.5768,23.5853,23.5768,23.5768,28000.0
2014-12-02 15:55:00,27.69,27.75,27.69,27.74,66400.0,23.5768,23.6279,23.5768,23.6194,66400.0
2014-12-03 09:30:00,27.75,27.75,27.68,27.73,58800.0,23.6279,23.6279,23.5683,23.6108,58800.0
2014-12-03 09:35:00,27.71,27.84,27.71,27.83,52400.0,23.5938,23.7045,23.5938,23.696,52400.0
2014-12-03 09:40:00,27.84,27.85,27.82,27.85,9200.0,23.7045,23.713,23.6875,23.713,9200.0
2014-12-03 09:45:00,27.85,27.87,27.84,27.84,13600.0,23.713,23.73,23.7045,23.7045,13600.0
2014-12-03 09:50:00,27.85,27.85,27.82,27.85,59200.0,23.713,23.713,23.6875,23.713,59200.0
2014-12-03 09:55:00,27.84,27.85,27.82,27.85,112400.0,23.7045,23.713,23.6875,23.713,112400.0
2014-12-03 10:00:00,27.85,27.85,27.81,27.83,44000.0,23.713,23.713,23.679,23.696,44000.0
2014-12-03 10:05:00,27.83,27.83,27.8,27.83,24400.0,23.696,23.696,23.6704,23.696,24400.0
2014-12-03 10:10:00,27.83,27.89,27.83,27.89,17200.0,23.696,23.7471,23.696,23.7471,17200.0
2014-12-03 10:15:00,27.89,27.94,27.89,27.93,24000.0,23.7471,23.7896,23.7471,23.7811,24000.0
2014-12-03 10:20:00,27.92,27.98,27.89,27.98,32400.0,23.7726,23.8237,23.7471,23.8237,32400.0
2014-12-03 10:25:00,28.0,28.04,27.99,28.0,33200.0,23.8407,23.8748,23.8322,23.8407,33200.0
2014-12-03 10:30:00,28.01,28.01,27.99,28.01,12800.0,23.8492,23.8492,23.8322,23.8492,12800.0
2014-12-03 10:35:00,28.0,28.05,28.0,28.03,15600.0,23.8407,23.8833,23.8407,23.8663,15600.0
2014-12-03 10:40:00,28.02,28.04,28.01,28.01,25600.0,23.8578,23.8748,23.8492,23.8492,25600.0
2014-12-03 10:45:00,28.02,28.04,28.02,28.04,41200.0,23.8578,23.8748,23.8578,23.8748,41200.0
2014-12-03 10:50:00,28.05,28.05,28.02,28.02,31200.0,23.8833,23.8833,23.8578,23.8578,31200.0
2014-12-03 10:55:00,28.01,28.05,28.01,28.05,18400.0,23.8492,23.8833,23.8492,23.8833,18400.0
2014-12-03 11:00:00,28.05,28.08,28.05,28.08,29600.0,23.8833,23.9088,23.8833,23.9088,29600.0
2014-12-03 11:05:00,28.09,28.1,28.09,28.1,14000.0,23.9174,23.9259,23.9174,23.9259,14000.0
2014-12-03 11:10:00,28.09,28.09,28.06,28.06,10000.0,23.9174,23.9174,23.8918,23.8918,10000.0
2014-12-03 11:15:00,28.04,28.06,28.04,28.05,23600.0,23.8748,23.8918,23.8748,23.8833,23600.0
2014-12-03 11:20:00,28.05,28.07,28.05,28.05,22800.0,23.8833,23.9003,23.8833,23.8833,22800.0
2014-12-03 11:25:00,28.05,28.05,28.03,28.04,15200.0,23.8833,23.8833,23.8663,23.8748,15200.0
2014-12-03 11:30:00,28.06,28.06,28.03,28.03,14400.0,23.8918,23.8918,23.8663,23.8663,14400.0
2014-12-03 11:35:00,28.02,28.04,28.01,28.03,178000.0,23.8578,23.8748,23.8492,23.8663,178000.0
2014-12-03 11:40:00,28.03,28.04,28.03,28.04,127600.0,23.8663,23.8748,23.8663,23.8748,127600.0
2014-12-03 11:45:00,28.02,28.04,28.01,28.03,28400.0,23.8578,23.8748,23.8492,23.8663,28400.0
2014-12-03 11:50:00,28.02,28.03,28.02,28.03,80400.0,23.8578,23.8663,23.8578,23.8663,80400.0
2014-12-03 11:55:00,28.03,28.05,28.02,28.03,167200.0,23.8663,23.8833,23.8578,23.8663,167200.0
2014-12-03 12:00:00,28.04,28.06,28.03,28.05,22400.0,23.8748,23.8918,23.8663,23.8833,22400.0
2014-12-03 12:05:00,28.06,28.07,28.05,28.06,48800.0,23.8918,23.9003,23.8833,23.8918,48800.0
2014-12-03 12:10:00,28.06,28.06,28.04,28.05,91600.0,23.8918,23.8918,23.8748,23.8833,91600.0
2014-12-03 12:15:00,28.05,28.05,28.03,28.04,10800.0,23.8833,23.8833,23.8663,23.8748,10800.0
2014-12-03 12:20:00,28.03,28.04,28.02,28.03,96000.0,23.8663,23.8748,23.8578,23.8663,96000.0
2014-12-03 12:25:00,28.03,28.03,28.01,28.02,401200.0,23.8663,23.8663,23.8492,23.8578,401200.0
2014-12-03 12:30:00,28.02,28.02,28.0,28.0,53200.0,23.8578,23.8578,23.8407,23.8407,53200.0
2014-12-03 12:35:00,28.01,28.01,28.0,28.0,18800.0,23.8492,23.8492,23.8407,23.8407,18800.0
2014-12-03 12:40:00,27.98,28.0,27.98,27.99,19200.0,23.8237,23.8407,23.8237,23.8322,19200.0
2014-12-03 12:45:00,27.99,28.0,27.99,27.99,18000.0,23.8322,23.8407,23.8322,23.8322,18000.0
2014-12-03 12:50:00,27.98,27.99,27.97,27.97,12000.0,23.8237,23.8322,23.8152,23.8152,12000.0
2014-12-03 12:55:00,27.98,27.98,27.96,27.97,28400.0,23.8237,23.8237,23.8067,23.8152,28400.0
2014-12-03 13:00:00,27.96,28.0,27.96,27.99,45600.0,23.8067,23.8407,23.8067,23.8322,45600.0
2014-12-03 13:05:00,27.98,27.99,27.96,27.97,8800.0,23.8237,23.8322,23.8067,23.8152,8800.0
2014-12-03 13:10:00,27.98,27.98,27.97,27.98,11200.0,23.8237,23.8237,23.8152,23.8237,11200.0
2014-12-03 13:15:00,27.97,27.98,27.96,27.98,27200.0,23.8152,23.8237,23.8067,23.8237,27200.0
2014-12-03 13:20:00,27.98,27.98,27.97,27.97,14800.0,23.8237,23.8237,23.8152,23.8152,14800.0
2014-12-03 13:25:00,27.97,27.99,27.97,27.99,25600.0,23.8152,23.8322,23.8152,23.8322,25600.0
2014-12-03 13:30:00,28.0,28.0,27.98,27.98,17200.0,23.8407,23.8407,23.8237,23.8237,17200.0
2014-12-03 13:35:00,27.98,27.99,27.97,27.98,45200.0,23.8237,23.8322,23.8152,23.8237,45200.0
2014-12-03 13:40:00,27.98,27.99,27.98,27.98,21600.0,23.8237,23.8322,23.8237,23.8237,21600.0
2014-12-03 13:45:00,27.98,27.99,27.94,27.95,30400.0,23.8237,23.8322,23.7896,23.7982,30400.0
2014-12-03 13:50:00,27.95,27.96,27.95,27.95,7600.0,23.7982,23.8067,23.7982,23.7982,7600.0
2014-12-03 13:55:00,27.95,27.97,27.94,27.97,47200.0,23.7982,23.8152,23.7896,23.8152,47200.0
2014-12-03 14:00:00,27.96,27.99,27.96,27.98,31200.0,23.8067,23.8322,23.8067,23.8237,31200.0
2014-12-03 14:05:00,27.98,28.03,27.98,28.03,73200.0,23.8237,23.8663,23.8237,23.8663,73200.0
2014-12-03 14:10:00,28.02,28.04,28.02,28.03,29600.0,23.8578,23.8748,23.8578,23.8663,29600.0
2014-12-03 14:15:00,28.03,28.04,28.02,28.03,15200.0,23.8663,23.8748,23.8578,23.8663,15200.0
2014-12-03 14:20:00,28.03,28.07,28.03,28.05,31600.0,23.8663,23.9003,23.8663,23.8833,31600.0
2014-12-03 14:25:00,28.05,28.05,28.04,28.05,31600.0,23.8833,23.8833,23.8748,23.8833,31600.0
2014-12-03 14:30:00,28.05,28.06,28.04,28.05,12400.0,23.8833,23.8918,23.8748,23.8833,12400.0
2014-12-03 14:35:00,28.04,28.04,28.03,28.04,20800.0,23.8748,23.8748,23.8663,23.8748,20800.0
2014-12-03 14:40:00,28.04,28.06,28.04,28.06,24400.0,23.8748,23.8918,23.8748,23.8918,24400.0
2014-12-03 14:45:00,28.06,28.06,28.04,28.04,25600.0,23.8918,23.8918,23.8748,23.8748,25600.0
2014-12-03 14:50:00,28.03,28.04,28.03,28.03,24800.0,23.8663,23.8748,23.8663,23.8663,24800.0
2014-12-03 14:55:00,28.04,28.05,28.03,28.05,10800.0,23.8748,23.8833,23.8663,23.8833,10800.0
2014-12-03 15:00:00,28.04,28.05,28.03,28.04,40800.0,23.8748,23.8833,23.8663,23.8748,40800.0
2014-12-03 15:05:00,28.04,28.05,28.03,28.05,38800.0,23.8748,23.8833,23.8663,23.8833,38800.0
2014-12-03 15:10:00,28.04,28.07,28.04,28.06,34000.0,23.8748,23.9003,23.8748,23.8918,34000.0
2014-12-03 15:15:00,28.06,28.07,28.05,28.06,32400.0,23.8918,23.9003,23.8833,23.8918,32400.0
2014-12-03 15:20:00,28.06,28.06,28.04,28.05,132800.0,23.8918,23.8918,23.8748,23.8833,132800.0
2014-12-03 15:25:00,28.05,28.06,28.05,28.06,89200.0,23.8833,23.8918,23.8833,23.8918,89200.0
2014-12-03 15:30:00,28.06,28.09,28.06,28.08,124000.0,23.8918,23.9174,23.8918,23.9088,124000.0
2014-12-03 15:35:00,28.08,28.1,28.08,28.09,58000.0,23.9088,23.9259,23.9088,23.9174,58000.0
2014-12-03 15:40:00,28.09,28.09,28.07,28.08,39600.0,23.9174,23.9174,23.9003,23.9088,39600.0
2014-12-03 15:45:00,28.07,28.07,28.04,28.04,43200.0,23.9003,23.9003,23.8748,23.8748,43200.0
2014-12-03 15:50:00,28.03,28.04,28.02,28.04,152000.0,23.8663,23.8748,23.8578,23.8748,152000.0
2014-12-03 15:55:00,28.04,28.05,28.02,28.02,829200.0,23.8748,23.8833,23.8578,23.8578,829200.0
2014-12-04 09:30:00,28.0,28.0,27.93,27.97,51200.0,23.8407,23.8407,23.7811,23.8152,51200.0
2014-12-04 09:35:00,27.95,27.97,27.92,27.97,20800.0,23.7982,23.8152,23.7726,23.8152,20800.0
2014-12-04 09:40:00,27.97,27.98,27.95,27.96,9200.0,23.8152,23.8237,23.7982,23.8067,9200.0
2014-12-04 09:45:00,27.97,27.98,27.96,27.97,13200.0,23.8152,23.8237,23.8067,23.8152,13200.0
2014-12-04 09:50:00,27.97,27.98,27.93,27.94,7200.0,23.8152,23.8237,23.7811,23.7896,7200.0
2014-12-04 09:55:00,27.95,27.96,27.93,27.95,176400.0,23.7982,23.8067,23.7811,23.7982,176400.0
2014-12-04 10:00:00,27.96,27.97,27.93,27.94,344800.0,23.8067,23.8152,23.7811,23.7896,344800.0
2014-12-04 10:05:00,27.94,27.96,27.86,27.87,202800.0,23.7896,23.8067,23.7215,23.73,202800.0
2014-12-04 10:10:00,27.87,27.89,27.86,27.87,15200.0,23.73,23.7471,23.7215,23.73,15200.0
2014-12-04 10:15:00,27.88,27.9,27.88,27.89,19600.0,23.7386,23.7556,23.7386,23.7471,19600.0
2014-12-04 10:20:00,27.9,27.9,27.87,27.87,16800.0,23.7556,23.7556,23.73,23.73,16800.0
2014-12-04 10:25:00,27.87,27.9,27.87,27.88,6000.0,23.73,23.7556,23.73,23.7386,6000.0
2014-12-04 10:30:00,27.87,27.87,27.82,27.82,156000.0,23.73,23.73,23.6875,23.6875,156000.0
2014-12-04 10:35:00,27.81,27.83,27.77,27.78,241200.0,23.679,23.696,23.6449,23.6534,241200.0
2014-12-04 10:40:00,27.78,27.78,27.76,27.77,287600.0,23.6534,23.6534,23.6364,23.6449,287600.0
2014-12-04 10:45:00,27.77,27.78,27.75,27.78,186000.0,23.6449,23.6534,23.6279,23.6534,186000.0
2014-12-04 10:50:00,27.78,27.82,27.78,27.8,36400.0,23.6534,23.6875,23.6534,23.6704,36400.0
2014-12-04 10:55:00,27.81,27.83,27.81,27.83,34800.0,23.679,23.696,23.679,23.696,34800.0
2014-12-04 11:00:00,27.83,27.84,27.82,27.84,99200.0,23.696,23.7045,23.6875,23.7045,99200.0
2014-12-04 11:05:00,27.84,27.86,27.84,27.85,97200.0,23.7045,23.7215,23.7045,23.713,97200.0
2014-12-04 11:10:00,27.85,27.87,27.85,27.86,31600.0,23.713,23.73,23.713,23.7215,31600.0
2014-12-04 11:15:00,27.86,27.87,27.84,27.86,25200.0,23.7215,23.73,23.7045,23.7215,25200.0
2014-12-04 11:20:00,27.84,27.86,27.83,27.84,26000.0,23.7045,23.7215,23.696,23.7045,26000.0
2014-12-04 11:25:00,27.85,27.85,27.83,27.83,58400.0,23.713,23.713,23.696,23.696,58400.0
2014-12-04 11:30:00,27.82,27.86,27.82,27.86,74800.0,23.6875,23.7215,23.6875,23.7215,74800.0
2014-12-04 11:35:00,27.86,27.88,27.86,27.86,11200.0,23.7215,23.7386,23.7215,23.7215,11200.0
2014-12-04 11:40:00,27.86,27.89,27.86,27.89,28800.0,23.7215,23.7471,23.7215,23.7471,28800.0
2014-12-04 11:45:00,27.9,27.93,27.89,27.92,12400.0,23.7556,23.7811,23.7471,23.7726,12400.0
2014-12-04 11:50:00,27.92,27.92,27.9,27.91,350000.0,23.7726,23.7726,23.7556,23.7641,350000.0
2014-12-04 11:55:00,27.91,27.92,27.9,27.92,84000.0,23.7641,23.7726,23.7556,23.7726,84000.0
2014-12-04 12:00:00,27.92,27.92,27.91,27.92,156000.0,23.7726,23.7726,23.7641,23.7726,156000.0
2014-12-04 12:05:00,27.92,27.94,27.91,27.93,108000.0,23.7726,23.7896,23.7641,23.7811,108000.0
2014-12-04 12:10:00,27.94,27.94,27.93,27.93,27600.0,23.7896,23.7896,23.7811,23.7811,27600.0
2014-12-04 12:15:00,27.93,27.93,27.9,27.91,28400.0,23.7811,23.7811,23.7556,23.7641,28400.0
2014-12-04 12:20:00,27.92,27.92,27.91,27.91,28400.0,23.7726,23.7726,23.7641,23.7641,28400.0
2014-12-04 12:25:00,27.92,27.92,27.9,27.9,53200.0,23.7726,23.7726,23.7556,23.7556,53200.0
2014-12-04 12:30:00,27.9,27.97,27.9,27.96,106800.0,23.7556,23.8152,23.7556,23.8067,106800.0
2014-12-04 12:35:00,27.97,27.98,27.95,27.96,48800.0,23.8152,23.8237,23.7982,23.8067,48800.0
2014-12-04 12:40:00,27.97,27.99,27.96,27.97,28000.0,23.8152,23.8322,23.8067,23.8152,28000.0
2014-12-04 12:45:00,27.97,27.98,27.96,27.96,26000.0,23.8152,23.8237,23.8067,23.8067,26000.0
2014-12-04 12:50:00,27.97,27.98,27.95,27.98,24800.0,23.8152,23.8237,23.7982,23.8237,24800.0
2014-12-04 12:55:00,27.97,27.98,27.96,27.97,20400.0,23.8152,23.8237,23.8067,23.8152,20400.0
2014-12-04 13:00:00,27.98,28.0,27.98,27.99,19200.0,23.8237,23.8407,23.8237,23.8322,19200.0
2014-12-04 13:05:00,27.99,27.99,27.97,27.98,76800.0,23.8322,23.8322,23.8152,23.8237,76800.0
2014-12-04 13:10:00,27.98,27.98,27.95,27.96,45200.0,23.8237,23.8237,23.7982,23.8067,45200.0
2014-12-04 13:15:00,27.96,27.96,27.95,27.96,93200.0,23.8067,23.8067,23.7982,23.8067,93200.0
2014-12-04 13:20:00,27.95,27.96,27.95,27.96,45200.0,23.7982,23.8067,23.7982,23.8067,45200.0
2014-12-04 13:25:00,27.95,27.95,27.93,27.94,43600.0,23.7982,23.7982,23.7811,23.7896,43600.0
2014-12-04 13:30:00,27.93,27.95,27.92,27.93,42400.0,23.7811,23.7982,23.7726,23.7811,42400.0
2014-12-04 13:35:00,27.93,27.93,27.92,27.93,61600.0,23.7811,23.7811,23.7726,23.7811,61600.0
2014-12-04 13:40:00,27.93,27.96,27.93,27.95,45600.0,23.7811,23.8067,23.7811,23.7982,45600.0
2014-12-04 13:45:00,27.96,27.96,27.94,27.95,59200.0,23.8067,23.8067,23.7896,23.7982,59200.0
2014-12-04 13:50:00,27.95,27.96,27.95,27.96,23600.0,23.7982,23.8067,23.7982,23.8067,23600.0
2014-12-04 13:55:00,27.96,27.96,27.95,27.95,60400.0,23.8067,23.8067,23.7982,23.7982,60400.0
2014-12-04 14:00:00,27.95,27.96,27.94,27.96,108000.0,23.7982,23.8067,23.7896,23.8067,108000.0
2014-12-04 14:05:00,27.96,27.96,27.94,27.95,42000.0,23.8067,23.8067,23.7896,23.7982,42000.0
2014-12-04 14:10:00,27.95,27.96,27.94,27.95,45600.0,23.7982,23.8067,23.7896,23.7982,45600.0
2014-12-04 14:15:00,27.95,27.96,27.94,27.95,60400.0,23.7982,23.8067,23.7896,23.7982,60400.0
2014-12-04 14:20:00,27.94,27.95,27.94,27.95,51600.0,23.7896,23.7982,23.7896,23.7982,51600.0
2014-12-04 14:25:00,27.95,27.95,27.93,27.95,72000.0,23.7982,23.7982,23.7811,23.7982,72000.0
2014-12-04 14:30:00,27.94,27.95,27.92,27.93,52000.0,23.7896,23.7982,23.7726,23.7811,52000.0
2014-12-04 14:35:00,27.92,27.92,27.9,27.92,71200.0,23.7726,23.7726,23.7556,23.7726,71200.0
2014-12-04 14:40:00,27.91,27.92,27.9,27.91,71600.0,23.7641,23.7726,23.7556,23.7641,71600.0
2014-12-04 14:45:00,27.91,27.92,27.91,27.92,60000.0,23.7641,23.7726,23.7641,23.7726,60000.0
2014-12-04 14:50:00,27.91,27.92,27.91,27.91,58400.0,23.7641,23.7726,23.7641,23.7641,58400.0
2014-12-04 14:55:00,27.91,27.92,27.91,27.91,52400.0,23.7641,23.7726,23.7641,23.7641,52400.0
2014-12-04 15:00:00,27.91,27.93,27.91,27.93,108400.0,23.7641,23.7811,23.7641,23.7811,108400.0
2014-12-04 15:05:00,27.93,27.93,27.92,27.93,118000.0,23.7811,23.7811,23.7726,23.7811,118000.0
2014-12-04 15:10:00,27.93,27.93,27.91,27.93,68400.0,23.7811,23.7811,23.7641,23.7811,68400.0
2014-12-04 15:15:00,27.92,27.92,27.88,27.88,74800.0,23.7726,23.7726,23.7386,23.7386,74800.0
2014-12-04 15:20:00,27.88,27.89,27.82,27.83,66000.0,23.7386,23.7471,23.6875,23.696,66000.0
2014-12-04 15:25:00,27.82,27.83,27.81,27.82,83600.0,23.6875,23.696,23.679,23.6875,83600.0
2014-12-04 15:30:00,27.81,27.84,27.81,27.84,75200.0,23.679,23.7045,23.679,23.7045,75200.0
2014-12-04 15:35:00,27.84,27.85,27.82,27.82,114800.0,23.7045,23.713,23.6875,23.6875,114800.0
2014-12-04 15:40:00,27.82,27.83,27.81,27.82,100400.0,23.6875,23.696,23.679,23.6875,100400.0
2014-12-04 15:45:00,27.83,27.85,27.82,27.83,96800.0,23.696,23.713,23.6875,23.696,96800.0
2014-12-04 15:50:00,27.83,27.88,27.83,27.88,20000.0,23.696,23.7386,23.696,23.7386,20000.0
2014-12-04 15:55:00,27.89,27.91,27.88,27.9,224000.0,23.7471,23.7641,23.7386,23.7556,224000.0
2014-12-05 09:30:00,27.96,28.07,27.94,28.06,260400.0,23.8067,23.9003,23.7896,23.8918,260400.0
2014-12-05 09:35:00,28.08,28.09,28.04,28.06,488800.0,23.9088,23.9174,23.8748,23.8918,488800.0
2014-12-05 09:40:00,28.07,28.07,28.0,28.02,247600.0,23.9003,23.9003,23.8407,23.8578,247600.0
2014-12-05 09:45:00,28.02,28.12,28.01,28.11,858400.0,23.8578,23.9429,23.8492,23.9344,858400.0
2014-12-05 09:50:00,28.13,28.15,28.09,28.1,476400.0,23.9514,23.9684,23.9174,23.9259,476400.0
2014-12-05 09:55:00,28.1,28.11,28.07,28.07,414800.0,23.9259,23.9344,23.9003,23.9003,414800.0
2014-12-05 10:00:00,28.07,28.08,28.01,28.01,171200.0,23.9003,23.9088,23.8492,23.8492,171200.0
2014-12-05 10:05:00,28.03,28.06,28.02,28.02,22000.0,23.8663,23.8918,23.8578,23.8578,22000.0
2014-12-05 10:10:00,28.03,28.07,28.03,28.07,60400.0,23.8663,23.9003,23.8663,23.9003,60400.0
2014-12-05 10:15:00,28.07,28.1,28.06,28.09,147600.0,23.9003,23.9259,23.8918,23.9174,147600.0
2014-12-05 10:20:00,28.09,28.09,28.06,28.06,125600.0,23.9174,23.9174,23.8918,23.8918,125600.0
2014-12-05 10:25:00,28.05,28.05,28.0,28.02,47600.0,23.8833,23.8833,23.8407,23.8578,47600.0
2014-12-05 10:30:00,28.02,28.04,28.02,28.04,373200.0,23.8578,23.8748,23.8578,23.8748,373200.0
2014-12-05 10:35:00,28.05,28.07,28.04,28.05,20400.0,23.8833,23.9003,23.8748,23.8833,20400.0
2014-12-05 10:40:00,28.05,28.08,28.04,28.07,37600.0,23.8833,23.9088,23.8748,23.9003,37600.0
2014-12-05 10:45:00,28.08,28.1,28.07,28.07,39200.0,23.9088,23.9259,23.9003,23.9003,39200.0
2014-12-05 10:50:00,28.07,28.09,28.05,28.05,19200.0,23.9003,23.9174,23.8833,23.8833,19200.0
2014-12-05 10:55:00,28.05,28.06,28.05,28.05,9200.0,23.8833,23.8918,23.8833,23.8833,9200.0
2014-12-05 11:00:00,28.07,28.08,28.06,28.07,27200.0,23.9003,23.9088,23.8918,23.9003,27200.0
2014-12-05 11:05:00,28.06,28.08,28.06,28.07,43200.0,23.8918,23.9088,23.8918,23.9003,43200.0
2014-12-05 11:10:00,28.08,28.09,28.06,28.07,14000.0,23.9088,23.9174,23.8918,23.9003,14000.0
2014-12-05 11:15:00,28.07,28.09,28.07,28.08,10800.0,23.9003,23.9174,23.9003,23.9088,10800.0
2014-12-05 11:20:00,28.08,28.11,28.08,28.11,16400.0,23.9088,23.9344,23.9088,23.9344,16400.0
2014-12-05 11:25:00,28.11,28.12,28.1,28.11,17600.0,23.9344,23.9429,23.9259,23.9344,17600.0
2014-12-05 11:30:00,28.11,28.11,28.1,28.11,63600.0,23.9344,23.9344,23.9259,23.9344,63600.0
2014-12-05 11:35:00,28.11,28.12,28.1,28.12,18400.0,23.9344,23.9429,23.9259,23.9429,18400.0
2014-12-05 11:40:00,28.11,28.12,28.1,28.11,9200.0,23.9344,23.9429,23.9259,23.9344,9200.0
2014-12-05 11:45:00,28.11,28.12,28.11,28.12,8000.0,23.9344,23.9429,23.9344,23.9429,8000.0
2014-12-05 11:50:00,28.12,28.14,28.11,28.14,24000.0,23.9429,23.9599,23.9344,23.9599,24000.0
2014-12-05 11:55:00,28.14,28.15,28.1,28.11,38800.0,23.9599,23.9684,23.9259,23.9344,38800.0
2014-12-05 12:00:00,28.1,28.12,28.1,28.11,62400.0,23.9259,23.9429,23.9259,23.9344,62400.0
2014-12-05 12:05:00,28.11,28.11,28.1,28.11,18400.0,23.9344,23.9344,23.9259,23.9344,18400.0
2014-12-05 12:10:00,28.11,28.12,28.09,28.1,17200.0,23.9344,23.9429,23.9174,23.9259,17200.0
2014-12-05 12:15:00,28.1,28.15,28.09,28.14,26000.0,23.9259,23.9684,23.9174,23.9599,26000.0
2014-12-05 12:20:00,28.14,28.14,28.1,28.1,44800.0,23.9599,23.9599,23.9259,23.9259,44800.0
2014-12-05 12:25:00,28.11,28.11,28.1,28.11,27600.0,23.9344,23.9344,23.9259,23.9344,27600.0
2014-12-05 12:30:00,28.11,28.12,28.1,28.1,13600.0,23.9344,23.9429,23.9259,23.9259,13600.0
2014-12-05 12:35:00,28.1,28.11,28.09,28.11,5200.0,23.9259,23.9344,23.9174,23.9344,5200.0
2014-12-05 12:40:00,28.12,28.12,28.12,28.12,6000.0,23.9429,23.9429,23.9429,23.9429,6000.0
2014-12-05 12:45:00,28.13,28.13,28.1,28.1,16800.0,23.9514,23.9514,23.9259,23.9259,16800.0
2014-12-05 12:50:00,28.1,28.11,28.08,28.08,10000.0,23.9259,23.9344,23.9088,23.9088,10000.0
2014-12-05 12:55:00,28.08,28.09,28.07,28.09,16000.0,23.9088,23.9174,23.9003,23.9174,16000.0
2014-12-05 13:00:00,28.08,28.09,28.07,28.09,15200.0,23.9088,23.9174,23.9003,23.9174,15200.0
2014-12-05 13:05:00,28.08,28.09,28.07,28.07,21200.0,23.9088,23.9174,23.9003,23.9003,21200.0
2014-12-05 13:10:00,28.08,28.08,28.06,28.06,6800.0,23.9088,23.9088,23.8918,23.8918,6800.0
2014-12-05 13:15:00,28.06,28.07,28.06,28.07,6800.0,23.8918,23.9003,23.8918,23.9003,6800.0
2014-12-05 13:20:00,28.07,28.08,28.06,28.08,7200.0,23.9003,23.9088,23.8918,23.9088,7200.0
2014-12-05 13:25:00,28.08,28.08,28.06,28.07,12800.0,23.9088,23.9088,23.8918,23.9003,12800.0
2014-12-05 13:30:00,28.07,28.08,28.06,28.06,31600.0,23.9003,23.9088,23.8918,23.8918,31600.0
2014-12-05 13:35:00,28.07,28.08,28.07,28.07,5600.0,23.9003,23.9088,23.9003,23.9003,5600.0
2014-12-05 13:40:00,28.07,28.07,28.06,28.07,12400.0,23.9003,23.9003,23.8918,23.9003,12400.0
2014-12-05 13:45:00,28.07,28.07,28.06,28.07,20400.0,23.9003,23.9003,23.8918,23.9003,20400.0
2014-12-05 13:50:00,28.06,28.07,28.05,28.07,5600.0,23.8918,23.9003,23.8833,23.9003,5600.0
2014-12-05 13:55:00,28.07,28.07,28.06,28.07,5600.0,23.9003,23.9003,23.8918,23.9003,5600.0
2014-12-05 14:00:00,28.06,28.08,28.06,28.08,4800.0,23.8918,23.9088,23.8918,23.9088,4800.0
2014-12-05 14:05:00,28.07,28.08,28.07,28.07,3200.0,23.9003,23.9088,23.9003,23.9003,3200.0
2014-12-05 14:10:00,28.08,28.1,28.08,28.1,40400.0,23.9088,23.9259,23.9088,23.9259,40400.0
2014-12-05 14:15:00,28.1,28.1,28.08,28.08,11600.0,23.9259,23.9259,23.9088,23.9088,11600.0
2014-12-05 14:20:00,28.09,28.1,28.08,28.09,18400.0,23.9174,23.9259,23.9088,23.9174,18400.0
2014-12-05 14:25:00,28.1,28.1,28.09,28.09,6800.0,23.9259,23.9259,23.9174,23.9174,6800.0
2014-12-05 14:30:00,28.09,28.09,28.07,28.07,8000.0,23.9174,23.9174,23.9003,23.9003,8000.0
2014-12-05 14:35:00,28.08,28.08,28.05,28.05,13600.0,23.9088,23.9088,23.8833,23.8833,13600.0
2014-12-05 14:40:00,28.06,28.07,28.06,28.06,12400.0,23.8918,23.9003,23.8918,23.8918,12400.0
2014-12-05 14:45:00,28.05,28.06,28.04,28.05,7600.0,23.8833,23.8918,23.8748,23.8833,7600.0
2014-12-05 14:50:00,28.05,28.05,28.04,28.04,5200.0,23.8833,23.8833,23.8748,23.8748,5200.0
2014-12-05 14:55:00,28.04,28.05,28.03,28.04,10400.0,23.8748,23.8833,23.8663,23.8748,10400.0
2014-12-05 15:00:00,28.04,28.06,28.03,28.06,60000.0,23.8748,23.8918,23.8663,23.8918,60000.0
2014-12-05 15:05:00,28.06,28.07,28.05,28.06,14800.0,23.8918,23.9003,23.8833,23.8918,14800.0
2014-12-05 15:10:00,28.06,28.08,28.06,28.08,10800.0,23.8918,23.9088,23.8918,23.9088,10800.0
2014-12-05 15:15:00,28.08,28.08,28.07,28.08,12800.0,23.9088,23.9088,23.9003,23.9088,12800.0
2014-12-05 15:20:00,28.07,28.08,28.07,28.07,4800.0,23.9003,23.9088,23.9003,23.9003,4800.0
2014-12-05 15:25:00,28.08,28.09,28.06,28.09,19600.0,23.9088,23.9174,23.8918,23.9174,19600.0
2014-12-05 15:30:00,28.09,28.09,28.06,28.06,21200.0,23.9174,23.9174,23.8918,23.8918,21200.0
2014-12-05 15:35:00,28.06,28.07,28.05,28.06,40400.0,23.8918,23.9003,23.8833,23.8918,40400.0
2014-12-05 15:40:00,28.06,28.07,28.06,28.06,15200.0,23.8918,23.9003,23.8918,23.8918,15200.0
2014-12-05 15:45:00,28.05,28.07,27.99,27.99,74800.0,23.8833,23.9003,23.8322,23.8322,74800.0
2014-12-05 15:50:00,27.99,28.03,27.99,28.0,70000.0,23.8322,23.8663,23.8322,23.8407,70000.0
2014-12-05 15:55:00,28.0,28.08,28.0,28.07,32400.0,23.8407,23.9088,23.8407,23.9003,32400.0
2014-12-08 09:30:00,27.99,28.05,27.99,28.01,84400.0,23.8322,23.8833,23.8322,23.8492,84400.0
2014-12-08 09:35:00,28.01,28.04,27.98,28.04,13200.0,23.8492,23.8748,23.8237,23.8748,13200.0
2014-12-08 09:40:00,28.05,28.06,28.04,28.06,6000.0,23.8833,23.8918,23.8748,23.8918,6000.0
2014-12-08 09:45:00,28.08,28.08,28.05,28.06,15600.0,23.9088,23.9088,23.8833,23.8918,15600.0
2014-12-08 09:50:00,28.06,28.06,28.02,28.03,14000.0,23.8918,23.8918,23.8578,23.8663,14000.0
2014-12-08 09:55:00,28.04,28.06,28.03,28.04,12800.0,23.8748,23.8918,23.8663,23.8748,12800.0
2014-12-08 10:00:00,28.06,28.08,28.05,28.08,7600.0,23.8918,23.9088,23.8833,23.9088,7600.0
2014-12-08 10:05:00,28.09,28.11,28.09,28.09,25200.0,23.9174,23.9344,23.9174,23.9174,25200.0
2014-12-08 10:10:00,28.09,28.09,28.07,28.07,2400.0,23.9174,23.9174,23.9003,23.9003,2400.0
2014-12-08 10:15:00,28.07,28.07,28.06,28.07,8000.0,23.9003,23.9003,23.8918,23.9003,8000.0
2014-12-08 10:20:00,28.09,28.1,28.08,28.09,2000.0,23.9174,23.9259,23.9088,23.9174,2000.0
2014-12-08 10:25:00,28.11,28.18,28.1,28.18,16000.0,23.9344,23.994,23.9259,23.994,16000.0
2014-12-08 10:30:00,28.17,28.2,28.16,28.2,8800.0,23.9855,24.011,23.977,24.011,8800.0
2014-12-08 10:35:00,28.2,28.22,28.2,28.22,2800.0,24.011,24.0281,24.011,24.0281,2800.0
2014-12-08 10:40:00,28.21,28.21,28.19,28.2,11200.0,24.0195,24.0195,24.0025,24.011,11200.0
2014-12-08 10:45:00,28.21,28.23,28.21,28.23,27600.0,24.0195,24.0366,24.0195,24.0366,27600.0
2014-12-08 10:50:00,28.23,28.24,28.22,28.22,22400.0,24.0366,24.0451,24.0281,24.0281,22400.0
2014-12-08 10:55:00,28.22,28.22,28.2,28.2,6000.0,24.0281,24.0281,24.011,24.011,6000.0
2014-12-08 11:00:00,28.19,28.2,28.19,28.2,42800.0,24.0025,24.011,24.0025,24.011,42800.0
2014-12-08 11:05:00,28.19,28.2,28.18,28.18,10400.0,24.0025,24.011,23.994,23.994,10400.0
2014-12-08 11:10:00,28.19,28.22,28.18,28.19,19200.0,24.0025,24.0281,23.994,24.0025,19200.0
2014-12-08 11:15:00,28.19,28.2,28.18,28.18,10400.0,24.0025,24.011,23.994,23.994,10400.0
2014-12-08 11:20:00,28.19,28.2,28.18,28.18,20800.0,24.0025,24.011,23.994,23.994,20800.0
2014-12-08 11:25:00,28.2,28.2,28.17,28.17,6400.0,24.011,24.011,23.9855,23.9855,6400.0
2014-12-08 11:30:00,28.18,28.19,28.16,28.16,14000.0,23.994,24.0025,23.977,23.977,14000.0
2014-12-08 11:35:00,28.16,28.16,28.13,28.13,9600.0,23.977,23.977,23.9514,23.9514,9600.0
2014-12-08 11:40:00,28.12,28.12,28.11,28.12,12000.0,23.9429,23.9429,23.9344,23.9429,12000.0
2014-12-08 11:45:00,28.11,28.11,28.1,28.1,8800.0,23.9344,23.9344,23.9259,23.9259,8800.0
2014-12-08 11:50:00,28.09,28.11,28.09,28.1,18800.0,23.9174,23.9344,23.9174,23.9259,18800.0
2014-12-08 11:55:00,28.1,28.1,28.08,28.09,10000.0,23.9259,23.9259,23.9088,23.9174,10000.0
2014-12-08 12:00:00,28.08,28.08,28.07,28.08,5200.0,23.9088,23.9088,23.9003,23.9088,5200.0
2014-12-08 12:05:00,28.07,28.08,28.07,28.08,6000.0,23.9003,23.9088,23.9003,23.9088,6000.0
2014-12-08 12:10:00,28.06,28.06,27.98,27.98,16000.0,23.8918,23.8918,23.8237,23.8237,16000.0
2014-12-08 12:15:00,27.98,27.98,27.92,27.93,20000.0,23.8237,23.8237,23.7726,23.7811,20000.0
2014-12-08 12:20:00,27.91,27.93,27.9,27.91,18800.0,23.7641,23.7811,23.7556,23.7641,18800.0
2014-12-08 12:25:00,27.91,27.91,27.9,27.91,10400.0,23.7641,23.7641,23.7556,23.7641,10400.0
2014-12-08 12:30:00,27.89,27.92,27.89,27.9,14800.0,23.7471,23.7726,23.7471,23.7556,14800.0
2014-12-08 12:35:00,27.91,27.91,27.9,27.91,6000.0,23.7641,23.7641,23.7556,23.7641,6000.0
2014-12-08 12:40:00,27.91,27.93,27.9,27.93,14400.0,23.7641,23.7811,23.7556,23.7811,14400.0
2014-12-08 12:45:00,27.93,27.94,27.92,27.92,8000.0,23.7811,23.7896,23.7726,23.7726,8000.0
2014-12-08 12:50:00,27.93,27.94,27.91,27.91,10800.0,23.7811,23.7896,23.7641,23.7641,10800.0
2014-12-08 12:55:00,27.9,27.9,27.84,27.86,11200.0,23.7556,23.7556,23.7045,23.7215,11200.0
2014-12-08 13:00:00,27.86,27.88,27.86,27.88,7200.0,23.7215,23.7386,23.7215,23.7386,7200.0
2014-12-08 13:05:00,27.88,27.9,27.87,27.89,4800.0,23.7386,23.7556,23.73,23.7471,4800.0
2014-12-08 13:10:00,27.88,27.9,27.88,27.89,15600.0,23.7386,23.7556,23.7386,23.7471,15600.0
2014-12-08 13:15:00,27.86,27.88,27.86,27.88,2000.0,23.7215,23.7386,23.7215,23.7386,2000.0
2014-12-08 13:20:00,27.85,27.85,27.83,27.84,10400.0,23.713,23.713,23.696,23.7045,10400.0
2014-12-08 13:25:00,27.84,27.86,27.84,27.85,19600.0,23.7045,23.7215,23.7045,23.713,19600.0
2014-12-08 13:30:00,27.85,27.85,27.77,27.78,17600.0,23.713,23.713,23.6449,23.6534,17600.0
2014-12-08 13:35:00,27.77,27.8,27.77,27.79,11600.0,23.6449,23.6704,23.6449,23.6619,11600.0
2014-12-08 13:40:00,27.79,27.79,27.78,27.78,43200.0,23.6619,23.6619,23.6534,23.6534,43200.0
2014-12-08 13:45:00,27.78,27.81,27.77,27.8,14800.0,23.6534,23.679,23.6449,23.6704,14800.0
2014-12-08 13:50:00,27.8,27.82,27.8,27.82,18800.0,23.6704,23.6875,23.6704,23.6875,18800.0
2014-12-08 13:55:00,27.81,27.82,27.78,27.79,18400.0,23.679,23.6875,23.6534,23.6619,18400.0
2014-12-08 14:00:00,27.78,27.79,27.76,27.78,41200.0,23.6534,23.6619,23.6364,23.6534,41200.0
2014-12-08 14:05:00,27.77,27.8,27.77,27.79,38000.0,23.6449,23.6704,23.6449,23.6619,38000.0
2014-12-08 14:10:00,27.78,27.78,27.67,27.67,86800.0,23.6534,23.6534,23.5598,23.5598,86800.0
2014-12-08 14:15:00,27.67,27.7,27.65,27.7,29600.0,23.5598,23.5853,23.5427,23.5853,29600.0
2014-12-08 14:20:00,27.69,27.71,27.68,27.7,18800.0,23.5768,23.5938,23.5683,23.5853,18800.0
2014-12-08 14:25:00,27.71,27.72,27.71,27.72,21600.0,23.5938,23.6023,23.5938,23.6023,21600.0
2014-12-08 14:30:00,27.73,27.78,27.72,27.78,24400.0,23.6108,23.6534,23.6023,23.6534,24400.0
2014-12-08 14:35:00,27.77,27.78,27.76,27.77,8000.0,23.6449,23.6534,23.6364,23.6449,8000.0
2014-12-08 14:40:00,27.77,27.79,27.77,27.78,16800.0,23.6449,23.6619,23.6449,23.6534,16800.0
2014-12-08 14:45:00,27.77,27.78,27.77,27.77,16000.0,23.6449,23.6534,23.6449,23.6449,16000.0
2014-12-08 14:50:00,27.77,27.8,27.77,27.8,30400.0,23.6449,23.6704,23.6449,23.6704,30400.0
2014-12-08 14:55:00,27.79,27.8,27.77,27.77,52000.0,23.6619,23.6704,23.6449,23.6449,52000.0
2014-12-08 15:00:00,27.76,27.77,27.75,27.77,15600.0,23.6364,23.6449,23.6279,23.6449,15600.0
2014-12-08 15:05:00,27.76,27.76,27.73,27.73,26800.0,23.6364,23.6364,23.6108,23.6108,26800.0
2014-12-08 15:10:00,27.72,27.75,27.72,27.75,8800.0,23.6023,23.6279,23.6023,23.6279,8800.0
2014-12-08 15:15:00,27.75,27.77,27.73,27.74,20800.0,23.6279,23.6449,23.6108,23.6194,20800.0
2014-12-08 15:20:00,27.73,27.8,27.73,27.8,44400.0,23.6108,23.6704,23.6108,23.6704,44400.0
2014-12-08 15:25:00,27.79,27.8,27.77,27.77,50800.0,23.6619,23.6704,23.6449,23.6449,50800.0
2014-12-08 15:30:00,27.78,27.78,27.75,27.76,18400.0,23.6534,23.6534,23.6279,23.6364,18400.0
2014-12-08 15:35:00,27.76,27.77,27.73,27.74,13200.0,23.6364,23.6449,23.6108,23.6194,13200.0
2014-12-08 15:40:00,27.74,27.77,27.71,27.75,15200.0,23.6194,23.6449,23.5938,23.6279,15200.0
2014-12-08 15:45:00,27.75,27.75,27.72,27.72,60800.0,23.6279,23.6279,23.6023,23.6023,60800.0
2014-12-08 15:50:00,27.72,27.74,27.72,27.73,28000.0,23.6023,23.6194,23.6023,23.6108,28000.0
2014-12-08 15:55:00,27.73,27.77,27.72,27.74,59200.0,23.6108,23.6449,23.6023,23.6194,59200.0
2014-12-09 09:30:00,27.44,27.49,27.44,27.48,83200.0,23.3639,23.4065,23.3639,23.398,83200.0
2014-12-09 09:35:00,27.48,27.49,27.42,27.49,34000.0,23.398,23.4065,23.3469,23.4065,34000.0
2014-12-09 09:40:00,27.5,27.55,27.5,27.55,10400.0,23.415,23.4576,23.415,23.4576,10400.0
2014-12-09 09:45:00,27.54,27.59,27.52,27.58,32800.0,23.4491,23.4916,23.432,23.4831,32800.0
2014-12-09 09:50:00,27.57,27.59,27.55,27.55,26000.0,23.4746,23.4916,23.4576,23.4576,26000.0
2014-12-09 09:55:00,27.57,27.6,27.56,27.58,116000.0,23.4746,23.5001,23.4661,23.4831,116000.0
2014-12-09 10:00:00,27.59,27.61,27.58,27.59,24000.0,23.4916,23.5087,23.4831,23.4916,24000.0
2014-12-09 10:05:00,27.58,27.59,27.56,27.58,113200.0,23.4831,23.4916,23.4661,23.4831,113200.0
2014-12-09 10:10:00,27.57,27.57,27.52,27.54,77600.0,23.4746,23.4746,23.432,23.4491,77600.0
2014-12-09 10:15:00,27.53,27.58,27.53,27.53,25600.0,23.4405,23.4831,23.4405,23.4405,25600.0
2014-12-09 10:20:00,27.53,27.56,27.52,27.56,37200.0,23.4405,23.4661,23.432,23.4661,37200.0
2014-12-09 10:25:00,27.55,27.55,27.48,27.48,38000.0,23.4576,23.4576,23.398,23.398,38000.0
2014-12-09 10:30:00,27.49,27.53,27.47,27.53,23600.0,23.4065,23.4405,23.3895,23.4405,23600.0
2014-12-09 10:35:00,27.52,27.58,27.52,27.56,12800.0,23.432,23.4831,23.432,23.4661,12800.0
2014-12-09 10:40:00,27.57,27.64,27.57,27.63,35600.0,23.4746,23.5342,23.4746,23.5257,35600.0
2014-12-09 10:45:00,27.63,27.66,27.61,27.65,108800.0,23.5257,23.5512,23.5087,23.5427,108800.0
2014-12-09 10:50:00,27.67,27.68,27.64,27.65,27600.0,23.5598,23.5683,23.5342,23.5427,27600.0
2014-12-09 10:55:00,27.67,27.67,27.64,27.65,12800.0,23.5598,23.5598,23.5342,23.5427,12800.0
2014-12-09 11:00:00,27.65,27.65,27.63,27.63,29600.0,23.5427,23.5427,23.5257,23.5257,29600.0
2014-12-09 11:05:00,27.64,27.66,27.61,27.61,24800.0,23.5342,23.5512,23.5087,23.5087,24800.0
2014-12-09 11:10:00,27.63,27.64,27.62,27.62,9200.0,23.5257,23.5342,23.5172,23.5172,9200.0
2014-12-09 11:15:00,27.63,27.68,27.63,27.67,20000.0,23.5257,23.5683,23.5257,23.5598,20000.0
2014-12-09 11:20:00,27.67,27.68,27.65,27.67,59200.0,23.5598,23.5683,23.5427,23.5598,59200.0
2014-12-09 11:25:00,27.7,27.73,27.7,27.71,162400.0,23.5853,23.6108,23.5853,23.5938,162400.0
2014-12-09 11:30:00,27.71,27.77,27.71,27.74,53200.0,23.5938,23.6449,23.5938,23.6194,53200.0
2014-12-09 11:35:00,27.72,27.73,27.71,27.72,7600.0,23.6023,23.6108,23.5938,23.6023,7600.0
2014-12-09 11:40:00,27.72,27.75,27.71,27.75,140000.0,23.6023,23.6279,23.5938,23.6279,140000.0
2014-12-09 11:45:00,27.75,27.77,27.71,27.73,161600.0,23.6279,23.6449,23.5938,23.6108,161600.0
2014-12-09 11:50:00,27.73,27.75,27.72,27.75,18800.0,23.6108,23.6279,23.6023,23.6279,18800.0
2014-12-09 11:55:00,27.75,27.76,27.74,27.75,12400.0,23.6279,23.6364,23.6194,23.6279,12400.0
2014-12-09 12:00:00,27.75,27.75,27.71,27.72,22800.0,23.6279,23.6279,23.5938,23.6023,22800.0
2014-12-09 12:05:00,27.74,27.75,27.73,27.75,26000.0,23.6194,23.6279,23.6108,23.6279,26000.0
2014-12-09 12:10:00,27.74,27.74,27.73,27.74,5200.0,23.6194,23.6194,23.6108,23.6194,5200.0
2014-12-09 12:15:00,27.76,27.76,27.73,27.73,10400.0,23.6364,23.6364,23.6108,23.6108,10400.0
2014-12-09 12:20:00,27.73,27.74,27.72,27.73,63600.0,23.6108,23.6194,23.6023,23.6108,63600.0
2014-12-09 12:25:00,27.73,27.76,27.73,27.75,59600.0,23.6108,23.6364,23.6108,23.6279,59600.0
2014-12-09 12:30:00,27.75,27.78,27.75,27.78,51200.0,23.6279,23.6534,23.6279,23.6534,51200.0
2014-12-09 12:35:00,27.78,27.86,27.78,27.86,76400.0,23.6534,23.7215,23.6534,23.7215,76400.0
2014-12-09 12:40:00,27.87,27.9,27.85,27.86,128400.0,23.73,23.7556,23.713,23.7215,128400.0
2014-12-09 12:45:00,27.86,27.86,27.84,27.84,232000.0,23.7215,23.7215,23.7045,23.7045,232000.0
2014-12-09 12:50:00,27.86,27.86,27.85,27.85,7600.0,23.7215,23.7215,23.713,23.713,7600.0
2014-12-09 12:55:00,27.86,27.87,27.86,27.87,12400.0,23.7215,23.73,23.7215,23.73,12400.0
2014-12-09 13:00:00,27.89,27.89,27.86,27.88,57600.0,23.7471,23.7471,23.7215,23.7386,57600.0
2014-12-09 13:05:00,27.89,27.93,27.89,27.93,14800.0,23.7471,23.7811,23.7471,23.7811,14800.0
2014-12-09 13:10:00,27.95,28.0,27.95,27.99,38400.0,23.7982,23.8407,23.7982,23.8322,38400.0
2014-12-09 13:15:00,27.99,28.02,27.99,27.99,106400.0,23.8322,23.8578,23.8322,23.8322,106400.0
2014-12-09 13:20:00,28.0,28.0,27.98,27.98,64000.0,23.8407,23.8407,23.8237,23.8237,64000.0
2014-12-09 13:25:00,27.98,28.0,27.97,28.0,140000.0,23.8237,23.8407,23.8152,23.8407,140000.0
2014-12-09 13:30:00,28.0,28.11,28.0,28.11,170400.0,23.8407,23.9344,23.8407,23.9344,170400.0
2014-12-09 13:35:00,28.1,28.13,28.09,28.11,102800.0,23.9259,23.9514,23.9174,23.9344,102800.0
2014-12-09 13:40:00,28.11,28.11,28.08,28.09,22000.0,23.9344,23.9344,23.9088,23.9174,22000.0
2014-12-09 13:45:00,28.1,28.1,28.07,28.07,143200.0,23.9259,23.9259,23.9003,23.9003,143200.0
2014-12-09 13:50:00,28.08,28.08,28.06,28.08,48800.0,23.9088,23.9088,23.8918,23.9088,48800.0
2014-12-09 13:55:00,28.08,28.1,28.07,28.08,62000.0,23.9088,23.9259,23.9003,23.9088,62000.0
2014-12-09 14:00:00,28.08,28.11,28.08,28.1,50400.0,23.9088,23.9344,23.9088,23.9259,50400.0
2014-12-09 14:05:00,28.1,28.13,28.1,28.11,94000.0,23.9259,23.9514,23.9259,23.9344,94000.0
2014-12-09 14:10:00,28.11,28.12,28.1,28.1,35200.0,23.9344,23.9429,23.9259,23.9259,35200.0
2014-12-09 14:15:00,28.1,28.11,28.08,28.1,37600.0,23.9259,23.9344,23.9088,23.9259,37600.0
2014-12-09 14:20:00,28.1,28.14,28.1,28.14,110800.0,23.9259,23.9599,23.9259,23.9599,110800.0
2014-12-09 14:25:00,28.13,28.13,28.12,28.13,6400.0,23.9514,23.9514,23.9429,23.9514,6400.0
2014-12-09 14:30:00,28.13,28.13,28.08,28.08,39600.0,23.9514,23.9514,23.9088,23.9088,39600.0
2014-12-09 14:35:00,28.07,28.08,28.07,28.08,5600.0,23.9003,23.9088,23.9003,23.9088,5600.0
2014-12-09 14:40:00,28.08,28.11,28.07,28.1,17600.0,23.9088,23.9344,23.9003,23.9259,17600.0
2014-12-09 14:45:00,28.11,28.11,28.09,28.11,40800.0,23.9344,23.9344,23.9174,23.9344,40800.0
2014-12-09 14:50:00,28.11,28.11,28.09,28.11,24800.0,23.9344,23.9344,23.9174,23.9344,24800.0
2014-12-09 14:55:00,28.1,28.14,28.1,28.13,54800.0,23.9259,23.9599,23.9259,23.9514,54800.0
2014-12-09 15:00:00,28.14,28.19,28.14,28.19,100000.0,23.9599,24.0025,23.9599,24.0025,100000.0
2014-12-09 15:05:00,28.2,28.2,28.15,28.16,31200.0,24.011,24.011,23.9684,23.977,31200.0
2014-12-09 15:10:00,28.16,28.18,28.14,28.17,78400.0,23.977,23.994,23.9599,23.9855,78400.0
2014-12-09 15:15:00,28.16,28.17,28.15,28.16,53600.0,23.977,23.9855,23.9684,23.977,53600.0
2014-12-09 15:20:00,28.16,28.16,28.14,28.14,127200.0,23.977,23.977,23.9599,23.9599,127200.0
2014-12-09 15:25:00,28.14,28.16,28.13,28.13,80800.0,23.9599,23.977,23.9514,23.9514,80800.0
2014-12-09 15:30:00,28.14,28.14,28.11,28.14,34000.0,23.9599,23.9599,23.9344,23.9599,34000.0
2014-12-09 15:35:00,28.14,28.15,28.13,28.14,35200.0,23.9599,23.9684,23.9514,23.9599,35200.0
2014-12-09 15:40:00,28.13,28.16,28.13,28.15,119200.0,23.9514,23.977,23.9514,23.9684,119200.0
2014-12-09 15:45:00,28.14,28.18,28.14,28.17,146000.0,23.9599,23.994,23.9599,23.9855,146000.0
2014-12-09 15:50:00,28.17,28.17,28.15,28.17,400400.0,23.9855,23.9855,23.9684,23.9855,400400.0
2014-12-09 15:55:00,28.17,28.22,28.17,28.22,481200.0,23.9855,24.0281,23.9855,24.0281,481200.0
2014-12-10 09:30:00,28.11,28.11,28.04,28.07,85200.0,23.9344,23.9344,23.8748,23.9003,85200.0
2014-12-10 09:35:00,28.08,28.13,28.04,28.12,64000.0,23.9088,23.9514,23.8748,23.9429,64000.0
2014-12-10 09:40:00,28.13,28.19,28.11,28.12,63200.0,23.9514,24.0025,23.9344,23.9429,63200.0
2014-12-10 09:45:00,28.13,28.14,28.05,28.05,32800.0,23.9514,23.9599,23.8833,23.8833,32800.0
2014-12-10 09:50:00,28.05,28.07,28.03,28.04,37200.0,23.8833,23.9003,23.8663,23.8748,37200.0
2014-12-10 09:55:00,28.03,28.07,28.0,28.06,26000.0,23.8663,23.9003,23.8407,23.8918,26000.0
2014-12-10 10:00:00,28.06,28.06,28.0,28.0,19600.0,23.8918,23.8918,23.8407,23.8407,19600.0
2014-12-10 10:05:00,28.0,28.05,27.98,27.98,126000.0,23.8407,23.8833,23.8237,23.8237,126000.0
2014-12-10 10:10:00,27.99,28.06,27.96,28.04,184000.0,23.8322,23.8918,23.8067,23.8748,184000.0
2014-12-10 10:15:00,28.04,28.06,28.0,28.06,81600.0,23.8748,23.8918,23.8407,23.8918,81600.0
2014-12-10 10:20:00,28.05,28.08,28.05,28.06,44400.0,23.8833,23.9088,23.8833,23.8918,44400.0
2014-12-10 10:25:00,28.04,28.04,28.01,28.02,38000.0,23.8748,23.8748,23.8492,23.8578,38000.0
2014-12-10 10:30:00,28.01,28.01,27.95,27.95,21200.0,23.8492,23.8492,23.7982,23.7982,21200.0
2014-12-10 10:35:00,27.96,27.99,27.92,27.93,16400.0,23.8067,23.8322,23.7726,23.7811,16400.0
2014-12-10 10:40:00,27.93,27.97,27.93,27.97,30800.0,23.7811,23.8152,23.7811,23.8152,30800.0
2014-12-10 10:45:00,27.96,28.0,27.96,27.97,25600.0,23.8067,23.8407,23.8067,23.8152,25600.0
2014-12-10 10:50:00,27.97,28.05,27.96,28.03,90800.0,23.8152,23.8833,23.8067,23.8663,90800.0
2014-12-10 10:55:00,28.04,28.05,28.03,28.04,116400.0,23.8748,23.8833,23.8663,23.8748,116400.0
2014-12-10 11:00:00,28.04,28.05,28.01,28.02,124400.0,23.8748,23.8833,23.8492,23.8578,124400.0
2014-12-10 11:05:00,28.02,28.09,28.01,28.05,164000.0,23.8578,23.9174,23.8492,23.8833,164000.0
2014-12-10 11:10:00,28.05,28.05,28.0,28.02,45600.0,23.8833,23.8833,23.8407,23.8578,45600.0
2014-12-10 11:15:00,28.01,28.01,27.96,27.98,26000.0,23.8492,23.8492,23.8067,23.8237,26000.0
2014-12-10 11:20:00,27.96,28.0,27.94,27.99,28800.0,23.8067,23.8407,23.7896,23.8322,28800.0
2014-12-10 11:25:00,27.98,28.0,27.96,27.97,38400.0,23.8237,23.8407,23.8067,23.8152,38400.0
2014-12-10 11:30:00,27.95,27.97,27.95,27.95,34400.0,23.7982,23.8152,23.7982,23.7982,34400.0
2014-12-10 11:35:00,27.96,27.99,27.94,27.98,36800.0,23.8067,23.8322,23.7896,23.8237,36800.0
2014-12-10 11:40:00,27.98,27.98,27.95,27.95,58800.0,23.8237,23.8237,23.7982,23.7982,58800.0
2014-12-10 11:45:00,27.94,27.98,27.94,27.98,160800.0,23.7896,23.8237,23.7896,23.8237,160800.0
2014-12-10 11:50:00,27.98,28.03,27.98,28.0,49600.0,23.8237,23.8663,23.8237,23.8407,49600.0
2014-12-10 11:55:00,28.0,28.0,27.97,27.99,37200.0,23.8407,23.8407,23.8152,23.8322,37200.0
2014-12-10 12:00:00,27.99,27.99,27.95,27.97,32000.0,23.8322,23.8322,23.7982,23.8152,32000.0
2014-12-10 12:05:00,27.97,27.97,27.95,27.97,88800.0,23.8152,23.8152,23.7982,23.8152,88800.0
2014-12-10 12:10:00,27.96,27.97,27.95,27.95,45200.0,23.8067,23.8152,23.7982,23.7982,45200.0
2014-12-10 12:15:00,27.93,27.94,27.92,27.94,245600.0,23.7811,23.7896,23.7726,23.7896,245600.0
2014-12-10 12:20:00,27.94,27.96,27.92,27.96,58000.0,23.7896,23.8067,23.7726,23.8067,58000.0
2014-12-10 12:25:00,27.96,27.96,27.92,27.92,24000.0,23.8067,23.8067,23.7726,23.7726,24000.0
2014-12-10 12:30:00,27.93,27.93,27.89,27.92,55200.0,23.7811,23.7811,23.7471,23.7726,55200.0
2014-12-10 12:35:00,27.92,27.96,27.92,27.94,58000.0,23.7726,23.8067,23.7726,23.7896,58000.0
2014-12-10 12:40:00,27.94,27.95,27.93,27.95,30000.0,23.7896,23.7982,23.7811,23.7982,30000.0
2014-12-10 12:45:00,27.94,27.99,27.93,27.98,60000.0,23.7896,23.8322,23.7811,23.8237,60000.0
2014-12-10 12:50:00,27.99,28.01,27.97,27.97,36000.0,23.8322,23.8492,23.8152,23.8152,36000.0
2014-12-10 12:55:00,27.96,27.97,27.95,27.95,31600.0,23.8067,23.8152,23.7982,23.7982,31600.0
2014-12-10 13:00:00,27.94,27.96,27.94,27.95,20400.0,23.7896,23.8067,23.7896,23.7982,20400.0
2014-12-10 13:05:00,27.94,27.94,27.92,27.94,37200.0,23.7896,23.7896,23.7726,23.7896,37200.0
2014-12-10 13:10:00,27.94,27.98,27.94,27.98,50000.0,23.7896,23.8237,23.7896,23.8237,50000.0
2014-12-10 13:15:00,27.98,27.98,27.94,27.96,42000.0,23.8237,23.8237,23.7896,23.8067,42000.0
2014-12-10 13:20:00,27.95,27.95,27.93,27.93,16000.0,23.7982,23.7982,23.7811,23.7811,16000.0
2014-12-10 13:25:00,27.94,27.96,27.93,27.94,58000.0,23.7896,23.8067,23.7811,23.7896,58000.0
2014-12-10 13:30:00,27.95,27.95,27.9,27.9,81200.0,23.7982,23.7982,23.7556,23.7556,81200.0
2014-12-10 13:35:00,27.9,27.91,27.9,27.91,38800.0,23.7556,23.7641,23.7556,23.7641,38800.0
2014-12-10 13:40:00,27.91,27.91,27.89,27.9,84000.0,23.7641,23.7641,23.7471,23.7556,84000.0
2014-12-10 13:45:00,27.88,27.88,27.81,27.81,140400.0,23.7386,23.7386,23.679,23.679,140400.0
2014-12-10 13:50:00,27.81,27.83,27.81,27.83,26400.0,23.679,23.696,23.679,23.696,26400.0
2014-12-10 13:55:00,27.8,27.81,27.78,27.79,231600.0,23.6704,23.679,23.6534,23.6619,231600.0
2014-12-10 14:00:00,27.78,27.78,27.73,27.74,370400.0,23.6534,23.6534,23.6108,23.6194,370400.0
2014-12-10 14:05:00,27.76,27.76,27.74,27.74,148400.0,23.6364,23.6364,23.6194,23.6194,148400.0
2014-12-10 14:10:00,27.74,27.76,27.73,27.74,29600.0,23.6194,23.6364,23.6108,23.6194,29600.0
2014-12-10 14:15:00,27.73,27.78,27.73,27.78,145200.0,23.6108,23.6534,23.6108,23.6534,145200.0
2014-12-10 14:20:00,27.78,27.78,27.72,27.73,41200.0,23.6534,23.6534,23.6023,23.6108,41200.0
2014-12-10 14:25:00,27.72,27.75,27.71,27.72,28800.0,23.6023,23.6279,23.5938,23.6023,28800.0
2014-12-10 14:30:00,27.71,27.72,27.68,27.7,89600.0,23.5938,23.6023,23.5683,23.5853,89600.0
2014-12-10 14:35:00,27.69,27.7,27.64,27.64,38000.0,23.5768,23.5853,23.5342,23.5342,38000.0
2014-12-10 14:40:00,27.63,27.66,27.62,27.65,47600.0,23.5257,23.5512,23.5172,23.5427,47600.0
2014-12-10 14:45:00,27.66,27.68,27.64,27.67,67600.0,23.5512,23.5683,23.5342,23.5598,67600.0
2014-12-10 14:50:00,27.67,27.67,27.63,27.64,79600.0,23.5598,23.5598,23.5257,23.5342,79600.0
2014-12-10 14:55:00,27.63,27.64,27.59,27.59,22000.0,23.5257,23.5342,23.4916,23.4916,22000.0
2014-12-10 15:00:00,27.59,27.6,27.57,27.58,33200.0,23.4916,23.5001,23.4746,23.4831,33200.0
2014-12-10 15:05:00,27.57,27.61,27.55,27.61,33200.0,23.4746,23.5087,23.4576,23.5087,33200.0
2014-12-10 15:10:00,27.6,27.65,27.6,27.63,30400.0,23.5001,23.5427,23.5001,23.5257,30400.0
2014-12-10 15:15:00,27.62,27.68,27.61,27.67,218000.0,23.5172,23.5683,23.5087,23.5598,218000.0
2014-12-10 15:20:00,27.67,27.71,27.66,27.68,96400.0,23.5598,23.5938,23.5512,23.5683,96400.0
2014-12-10 15:25:00,27.68,27.69,27.66,27.67,146800.0,23.5683,23.5768,23.5512,23.5598,146800.0
2014-12-10 15:30:00,27.67,27.7,27.65,27.7,77200.0,23.5598,23.5853,23.5427,23.5853,77200.0
2014-12-10 15:35:00,27.69,27.7,27.65,27.66,122000.0,23.5768,23.5853,23.5427,23.5512,122000.0
2014-12-10 15:40:00,27.66,27.67,27.61,27.62,82400.0,23.5512,23.5598,23.5087,23.5172,82400.0
2014-12-10 15:45:00,27.62,27.62,27.57,27.58,96000.0,23.5172,23.5172,23.4746,23.4831,96000.0
2014-12-10 15:50:00,27.57,27.6,27.56,27.6,212800.0,23.4746,23.5001,23.4661,23.5001,212800.0
2014-12-10 15:55:00,27.6,27.63,27.57,27.57,510800.0,23.5001,23.5257,23.4746,23.4746,510800.0
2014-12-11 09:30:00,27.7,27.78,27.68,27.76,56800.0,23.5853,23.6534,23.5683,23.6364,56800.0
2014-12-11 09:35:00,27.74,27.87,27.74,27.87,43200.0,23.6194,23.73,23.6194,23.73,43200.0
2014-12-11 09:40:00,27.86,27.88,27.84,27.84,136400.0,23.7215,23.7386,23.7045,23.7045,136400.0
2014-12-11 09:45:00,27.85,27.88,27.83,27.88,80800.0,23.713,23.7386,23.696,23.7386,80800.0
2014-12-11 09:50:00,27.89,27.94,27.89,27.89,64000.0,23.7471,23.7896,23.7471,23.7471,64000.0
2014-12-11 09:55:00,27.9,27.9,27.88,27.89,50000.0,23.7556,23.7556,23.7386,23.7471,50000.0
2014-12-11 10:00:00,27.9,27.92,27.88,27.92,26000.0,23.7556,23.7726,23.7386,23.7726,26000.0
2014-12-11 10:05:00,27.93,27.93,27.86,27.88,37200.0,23.7811,23.7811,23.7215,23.7386,37200.0
2014-12-11 10:10:00,27.87,27.91,27.85,27.91,110400.0,23.73,23.7641,23.713,23.7641,110400.0
2014-12-11 10:15:00,27.91,27.93,27.87,27.89,26400.0,23.7641,23.7811,23.73,23.7471,26400.0
2014-12-11 10:20:00,27.9,27.93,27.88,27.89,201200.0,23.7556,23.7811,23.7386,23.7471,201200.0
2014-12-11 10:25:00,27.89,27.92,27.88,27.91,94800.0,23.7471,23.7726,23.7386,23.7641,94800.0
2014-12-11 10:30:00,27.91,28.02,27.91,28.01,190000.0,23.7641,23.8578,23.7641,23.8492,190000.0
2014-12-11 10:35:00,28.0,28.03,27.99,28.03,250000.0,23.8407,23.8663,23.8322,23.8663,250000.0
2014-12-11 10:40:00,28.02,28.03,27.99,28.0,44000.0,23.8578,23.8663,23.8322,23.8407,44000.0
2014-12-11 10:45:00,28.0,28.0,27.96,27.98,24800.0,23.8407,23.8407,23.8067,23.8237,24800.0
2014-12-11 10:50:00,27.98,28.01,27.97,27.97,101200.0,23.8237,23.8492,23.8152,23.8152,101200.0
2014-12-11 10:55:00,27.96,27.96,27.92,27.93,20800.0,23.8067,23.8067,23.7726,23.7811,20800.0
2014-12-11 11:00:00,27.92,27.92,27.9,27.91,58000.0,23.7726,23.7726,23.7556,23.7641,58000.0
2014-12-11 11:05:00,27.9,27.94,27.86,27.87,153600.0,23.7556,23.7896,23.7215,23.73,153600.0
2014-12-11 11:10:00,27.88,27.94,27.88,27.94,60800.0,23.7386,23.7896,23.7386,23.7896,60800.0
2014-12-11 11:15:00,27.94,27.96,27.94,27.96,29600.0,23.7896,23.8067,23.7896,23.8067,29600.0
2014-12-11 11:20:00,27.96,27.98,27.95,27.96,31200.0,23.8067,23.8237,23.7982,23.8067,31200.0
2014-12-11 11:25:00,27.96,27.98,27.93,27.93,16400.0,23.8067,23.8237,23.7811,23.7811,16400.0
2014-12-11 11:30:00,27.92,27.96,27.92,27.96,16000.0,23.7726,23.8067,23.7726,23.8067,16000.0
2014-12-11 11:35:00,27.93,27.96,27.92,27.94,23200.0,23.7811,23.8067,23.7726,23.7896,23200.0
2014-12-11 11:40:00,27.95,27.95,27.93,27.93,32400.0,23.7982,23.7982,23.7811,23.7811,32400.0
2014-12-11 11:45:00,27.92,27.93,27.9,27.9,21600.0,23.7726,23.7811,23.7556,23.7556,21600.0
2014-12-11 11:50:00,27.9,27.97,27.9,27.97,62000.0,23.7556,23.8152,23.7556,23.8152,62000.0
2014-12-11 11:55:00,27.97,27.97,27.95,27.97,35200.0,23.8152,23.8152,23.7982,23.8152,35200.0
2014-12-11 12:00:00,27.97,27.99,27.93,27.99,40400.0,23.8152,23.8322,23.7811,23.8322,40400.0
2014-12-11 12:05:00,27.99,28.0,27.96,27.96,30400.0,23.8322,23.8407,23.8067,23.8067,30400.0
2014-12-11 12:10:00,27.96,27.96,27.95,27.96,14800.0,23.8067,23.8067,23.7982,23.8067,14800.0
2014-12-11 12:15:00,27.96,27.97,27.95,27.96,14800.0,23.8067,23.8152,23.7982,23.8067,14800.0
2014-12-11 12:20:00,27.97,27.97,27.95,27.95,10400.0,23.8152,23.8152,23.7982,23.7982,10400.0
2014-12-11 12:25:00,27.95,27.95,27.94,27.94,11200.0,23.7982,23.7982,23.7896,23.7896,11200.0
2014-12-11 12:30:00,27.94,27.94,27.91,27.91,18000.0,23.7896,23.7896,23.7641,23.7641,18000.0
2014-12-11 12:35:00,27.9,27.92,27.9,27.92,34800.0,23.7556,23.7726,23.7556,23.7726,34800.0
2014-12-11 12:40:00,27.92,27.92,27.89,27.9,53200.0,23.7726,23.7726,23.7471,23.7556,53200.0
2014-12-11 12:45:00,27.9,27.91,27.89,27.91,36800.0,23.7556,23.7641,23.7471,23.7641,36800.0
2014-12-11 12:50:00,27.91,27.92,27.9,27.9,67600.0,23.7641,23.7726,23.7556,23.7556,67600.0
2014-12-11 12:55:00,27.91,27.92,27.88,27.88,34000.0,23.7641,23.7726,23.7386,23.7386,34000.0
2014-12-11 13:00:00,27.89,27.89,27.86,27.87,62400.0,23.7471,23.7471,23.7215,23.73,62400.0
2014-12-11 13:05:00,27.87,27.89,27.87,27.88,12000.0,23.73,23.7471,23.73,23.7386,12000.0
2014-12-11 13:10:00,27.89,27.89,27.86,27.86,24400.0,23.7471,23.7471,23.7215,23.7215,24400.0
2014-12-11 13:15:00,27.86,27.87,27.85,27.86,15200.0,23.7215,23.73,23.713,23.7215,15200.0
2014-12-11 13:20:00,27.87,27.88,27.85,27.85,19200.0,23.73,23.7386,23.713,23.713,19200.0
2014-12-11 13:25:00,27.84,27.86,27.84,27.85,16400.0,23.7045,23.7215,23.7045,23.713,16400.0
2014-12-11 13:30:00,27.85,27.87,27.85,27.87,20000.0,23.713,23.73,23.713,23.73,20000.0
2014-12-11 13:35:00,27.87,27.87,27.86,27.86,7600.0,23.73,23.73,23.7215,23.7215,7600.0
2014-12-11 13:40:00,27.87,27.89,27.87,27.89,26000.0,23.73,23.7471,23.73,23.7471,26000.0
2014-12-11 13:45:00,27.88,27.89,27.88,27.89,12800.0,23.7386,23.7471,23.7386,23.7471,12800.0
2014-12-11 13:50:00,27.89,27.89,27.86,27.86,12000.0,23.7471,23.7471,23.7215,23.7215,12000.0
2014-12-11 13:55:00,27.86,27.87,27.8,27.8,21200.0,23.7215,23.73,23.6704,23.6704,21200.0
2014-12-11 14:00:00,27.8,27.84,27.79,27.84,19600.0,23.6704,23.7045,23.6619,23.7045,19600.0
2014-12-11 14:05:00,27.84,27.84,27.81,27.83,10800.0,23.7045,23.7045,23.679,23.696,10800.0
2014-12-11 14:10:00,27.82,27.83,27.82,27.83,8400.0,23.6875,23.696,23.6875,23.696,8400.0
2014-12-11 14:15:00,27.84,27.84,27.8,27.82,12800.0,23.7045,23.7045,23.6704,23.6875,12800.0
2014-12-11 14:20:00,27.81,27.83,27.81,27.83,21200.0,23.679,23.696,23.679,23.696,21200.0
2014-12-11 14:25:00,27.82,27.82,27.77,27.77,39600.0,23.6875,23.6875,23.6449,23.6449,39600.0
2014-12-11 14:30:00,27.77,27.79,27.75,27.75,24000.0,23.6449,23.6619,23.6279,23.6279,24000.0
2014-12-11 14:35:00,27.75,27.78,27.75,27.77,176400.0,23.6279,23.6534,23.6279,23.6449,176400.0
2014-12-11 14:40:00,27.78,27.8,27.77,27.78,47600.0,23.6534,23.6704,23.6449,23.6534,47600.0
2014-12-11 14:45:00,27.77,27.77,27.7,27.71,35200.0,23.6449,23.6449,23.5853,23.5938,35200.0
2014-12-11 14:50:00,27.71,27.72,27.7,27.71,24400.0,23.5938,23.6023,23.5853,23.5938,24400.0
2014-12-11 14:55:00,27.71,27.72,27.67,27.68,48000.0,23.5938,23.6023,23.5598,23.5683,48000.0
2014-12-11 15:00:00,27.68,27.75,27.68,27.75,57600.0,23.5683,23.6279,23.5683,23.6279,57600.0
2014-12-11 15:05:00,27.75,27.75,27.72,27.73,64400.0,23.6279,23.6279,23.6023,23.6108,64400.0
2014-12-11 15:10:00,27.73,27.79,27.73,27.79,21600.0,23.6108,23.6619,23.6108,23.6619,21600.0
2014-12-11 15:15:00,27.77,27.8,27.77,27.79,12400.0,23.6449,23.6704,23.6449,23.6619,12400.0
2014-12-11 15:20:00,27.78,27.81,27.77,27.81,10800.0,23.6534,23.679,23.6449,23.679,10800.0
2014-12-11 15:25:00,27.81,27.82,27.78,27.8,22800.0,23.679,23.6875,23.6534,23.6704,22800.0
2014-12-11 15:30:00,27.79,27.82,27.75,27.76,33600.0,23.6619,23.6875,23.6279,23.6364,33600.0
2014-12-11 15:35:00,27.75,27.75,27.72,27.73,12800.0,23.6279,23.6279,23.6023,23.6108,12800.0
2014-12-11 15:40:00,27.71,27.75,27.7,27.71,22000.0,23.5938,23.6279,23.5853,23.5938,22000.0
2014-12-11 15:45:00,27.7,27.71,27.67,27.67,16800.0,23.5853,23.5938,23.5598,23.5598,16800.0
2014-12-11 15:50:00,27.66,27.66,27.61,27.66,171200.0,23.5512,23.5512,23.5087,23.5512,171200.0
2014-12-11 15:55:00,27.66,27.68,27.65,27.67,43600.0,23.5512,23.5683,23.5427,23.5598,43600.0
2014-12-12 09:30:00,27.4,27.45,27.34,27.42,103600.0,23.3299,23.3724,23.2788,23.3469,103600.0
2014-12-12 09:35:00,27.47,27.5,27.43,27.46,66000.0,23.3895,23.415,23.3554,23.3809,66000.0
2014-12-12 09:40:00,27.45,27.52,27.45,27.48,30000.0,23.3724,23.432,23.3724,23.398,30000.0
2014-12-12 09:45:00,27.49,27.5,27.41,27.41,39200.0,23.4065,23.415,23.3384,23.3384,39200.0
2014-12-12 09:50:00,27.41,27.45,27.41,27.45,35200.0,23.3384,23.3724,23.3384,23.3724,35200.0
2014-12-12 09:55:00,27.45,27.55,27.44,27.54,115600.0,23.3724,23.4576,23.3639,23.4491,115600.0
2014-12-12 10:00:00,27.54,27.55,27.44,27.44,182800.0,23.4491,23.4576,23.3639,23.3639,182800.0
2014-12-12 10:05:00,27.45,27.52,27.44,27.52,190400.0,23.3724,23.432,23.3639,23.432,190400.0
2014-12-12 10:10:00,27.52,27.52,27.41,27.41,237600.0,23.432,23.432,23.3384,23.3384,237600.0
2014-12-12 10:15:00,27.4,27.43,27.38,27.42,345200.0,23.3299,23.3554,23.3128,23.3469,345200.0
2014-12-12 10:20:00,27.43,27.5,27.43,27.48,176400.0,23.3554,23.415,23.3554,23.398,176400.0
2014-12-12 10:25:00,27.48,27.48,27.44,27.47,215600.0,23.398,23.398,23.3639,23.3895,215600.0
2014-12-12 10:30:00,27.46,27.49,27.45,27.46,65600.0,23.3809,23.4065,23.3724,23.3809,65600.0
2014-12-12 10:35:00,27.45,27.45,27.42,27.43,79600.0,23.3724,23.3724,23.3469,23.3554,79600.0
2014-12-12 10:40:00,27.41,27.43,27.4,27.43,28800.0,23.3384,23.3554,23.3299,23.3554,28800.0
2014-12-12 10:45:00,27.43,27.43,27.38,27.38,32800.0,23.3554,23.3554,23.3128,23.3128,32800.0
2014-12-12 10:50:00,27.37,27.38,27.34,27.36,26400.0,23.3043,23.3128,23.2788,23.2958,26400.0
2014-12-12 10:55:00,27.36,27.38,27.29,27.3,67200.0,23.2958,23.3128,23.2362,23.2447,67200.0
2014-12-12 11:00:00,27.3,27.31,27.27,27.27,37200.0,23.2447,23.2532,23.2192,23.2192,37200.0
2014-12-12 11:05:00,27.27,27.35,27.27,27.33,112800.0,23.2192,23.2873,23.2192,23.2703,112800.0
2014-12-12 11:10:00,27.33,27.42,27.31,27.4,82800.0,23.2703,23.3469,23.2532,23.3299,82800.0
2014-12-12 11:15:00,27.4,27.4,27.37,27.37,59200.0,23.3299,23.3299,23.3043,23.3043,59200.0
2014-12-12 11:20:00,27.38,27.4,27.37,27.38,21200.0,23.3128,23.3299,23.3043,23.3128,21200.0
2014-12-12 11:25:00,27.37,27.38,27.34,27.35,36800.0,23.3043,23.3128,23.2788,23.2873,36800.0
2014-12-12 11:30:00,27.35,27.41,27.35,27.41,29200.0,23.2873,23.3384,23.2873,23.3384,29200.0
2014-12-12 11:35:00,27.41,27.43,27.38,27.43,20400.0,23.3384,23.3554,23.3128,23.3554,20400.0
2014-12-12 11:40:00,27.44,27.44,27.38,27.38,23200.0,23.3639,23.3639,23.3128,23.3128,23200.0
2014-12-12 11:45:00,27.39,27.4,27.36,27.36,20400.0,23.3213,23.3299,23.2958,23.2958,20400.0
2014-12-12 11:50:00,27.36,27.38,27.36,27.36,24800.0,23.2958,23.3128,23.2958,23.2958,24800.0
2014-12-12 11:55:00,27.36,27.36,27.32,27.32,34000.0,23.2958,23.2958,23.2617,23.2617,34000.0
2014-12-12 12:00:00,27.33,27.37,27.33,27.35,16800.0,23.2703,23.3043,23.2703,23.2873,16800.0
2014-12-12 12:05:00,27.36,27.36,27.34,27.34,15200.0,23.2958,23.2958,23.2788,23.2788,15200.0
2014-12-12 12:10:00,27.35,27.35,27.32,27.33,34800.0,23.2873,23.2873,23.2617,23.2703,34800.0
2014-12-12 12:15:00,27.33,27.36,27.32,27.34,12400.0,23.2703,23.2958,23.2617,23.2788,12400.0
2014-12-12 12:20:00,27.35,27.36,27.34,27.36,71200.0,23.2873,23.2958,23.2788,23.2958,71200.0
2014-12-12 12:25:00,27.36,27.42,27.35,27.42,21600.0,23.2958,23.3469,23.2873,23.3469,21600.0
2014-12-12 12:30:00,27.43,27.45,27.42,27.42,21600.0,23.3554,23.3724,23.3469,23.3469,21600.0
2014-12-12 12:35:00,27.42,27.43,27.4,27.43,18400.0,23.3469,23.3554,23.3299,23.3554,18400.0
2014-12-12 12:40:00,27.43,27.44,27.42,27.42,46400.0,23.3554,23.3639,23.3469,23.3469,46400.0
2014-12-12 12:45:00,27.42,27.45,27.41,27.45,72000.0,23.3469,23.3724,23.3384,23.3724,72000.0
2014-12-12 12:50:00,27.45,27.45,27.41,27.42,76800.0,23.3724,23.3724,23.3384,23.3469,76800.0
2014-12-12 12:55:00,27.42,27.43,27.41,27.42,18800.0,23.3469,23.3554,23.3384,23.3469,18800.0
2014-12-12 13:00:00,27.42,27.43,27.4,27.41,60400.0,23.3469,23.3554,23.3299,23.3384,60400.0
2014-12-12 13:05:00,27.41,27.5,27.41,27.5,14800.0,23.3384,23.415,23.3384,23.415,14800.0
2014-12-12 13:10:00,27.49,27.49,27.46,27.49,64400.0,23.4065,23.4065,23.3809,23.4065,64400.0
2014-12-12 13:15:00,27.51,27.58,27.51,27.55,81600.0,23.4235,23.4831,23.4235,23.4576,81600.0
2014-12-12 13:20:00,27.55,27.56,27.54,27.54,125200.0,23.4576,23.4661,23.4491,23.4491,125200.0
2014-12-12 13:25:00,27.54,27.54,27.52,27.54,22400.0,23.4491,23.4491,23.432,23.4491,22400.0
2014-12-12 13:30:00,27.53,27.53,27.49,27.5,36400.0,23.4405,23.4405,23.4065,23.415,36400.0
2014-12-12 13:35:00,27.5,27.52,27.49,27.5,24400.0,23.415,23.432,23.4065,23.415,24400.0
2014-12-12 13:40:00,27.52,27.53,27.49,27.49,23200.0,23.432,23.4405,23.4065,23.4065,23200.0
2014-12-12 13:45:00,27.5,27.5,27.47,27.5,21200.0,23.415,23.415,23.3895,23.415,21200.0
2014-12-12 13:50:00,27.49,27.5,27.48,27.5,25600.0,23.4065,23.415,23.398,23.415,25600.0
2014-12-12 13:55:00,27.5,27.55,27.5,27.52,22000.0,23.415,23.4576,23.415,23.432,22000.0
2014-12-12 14:00:00,27.5,27.51,27.47,27.49,16000.0,23.415,23.4235,23.3895,23.4065,16000.0
2014-12-12 14:05:00,27.5,27.5,27.49,27.5,17200.0,23.415,23.415,23.4065,23.415,17200.0
2014-12-12 14:10:00,27.5,27.5,27.48,27.49,28400.0,23.415,23.415,23.398,23.4065,28400.0
2014-12-12 14:15:00,27.47,27.48,27.45,27.48,33200.0,23.3895,23.398,23.3724,23.398,33200.0
2014-12-12 14:20:00,27.47,27.52,27.46,27.49,41600.0,23.3895,23.432,23.3809,23.4065,41600.0
2014-12-12 14:25:00,27.5,27.5,27.47,27.48,18000.0,23.415,23.415,23.3895,23.398,18000.0
2014-12-12 14:30:00,27.47,27.49,27.46,27.47,26800.0,23.3895,23.4065,23.3809,23.3895,26800.0
2014-12-12 14:35:00,27.47,27.48,27.45,27.46,25600.0,23.3895,23.398,23.3724,23.3809,25600.0
2014-12-12 14:40:00,27.46,27.48,27.45,27.45,20000.0,23.3809,23.398,23.3724,23.3724,20000.0
2014-12-12 14:45:00,27.44,27.47,27.43,27.46,46400.0,23.3639,23.3895,23.3554,23.3809,46400.0
2014-12-12 14:50:00,27.46,27.47,27.45,27.47,22800.0,23.3809,23.3895,23.3724,23.3895,22800.0
2014-12-12 14:55:00,27.48,27.5,27.47,27.5,35200.0,23.398,23.415,23.3895,23.415,35200.0
2014-12-12 15:00:00,27.49,27.52,27.49,27.5,164000.0,23.4065,23.432,23.4065,23.415,164000.0
2014-12-12 15:05:00,27.5,27.5,27.46,27.49,30000.0,23.415,23.415,23.3809,23.4065,30000.0
2014-12-12 15:10:00,27.47,27.47,27.43,27.43,30400.0,23.3895,23.3895,23.3554,23.3554,30400.0
2014-12-12 15:15:00,27.44,27.47,27.44,27.45,30800.0,23.3639,23.3895,23.3639,23.3724,30800.0
2014-12-12 15:20:00,27.45,27.46,27.42,27.42,30800.0,23.3724,23.3809,23.3469,23.3469,30800.0
2014-12-12 15:25:00,27.42,27.45,27.4,27.44,40000.0,23.3469,23.3724,23.3299,23.3639,40000.0
2014-12-12 15:30:00,27.44,27.44,27.39,27.39,163600.0,23.3639,23.3639,23.3213,23.3213,163600.0
2014-12-12 15:35:00,27.39,27.39,27.34,27.34,89600.0,23.3213,23.3213,23.2788,23.2788,89600.0
2014-12-12 15:40:00,27.33,27.36,27.33,27.36,106000.0,23.2703,23.2958,23.2703,23.2958,106000.0
2014-12-12 15:45:00,27.36,27.36,27.32,27.34,248800.0,23.2958,23.2958,23.2617,23.2788,248800.0
2014-12-12 15:50:00,27.33,27.35,27.31,27.35,128400.0,23.2703,23.2873,23.2532,23.2873,128400.0
2014-12-12 15:55:00,27.35,27.37,27.3,27.32,256800.0,23.2873,23.3043,23.2447,23.2617,256800.0
2014-12-15 09:30:00,27.45,27.5,27.38,27.46,111200.0,23.3724,23.415,23.3128,23.3809,111200.0
2014-12-15 09:35:00,27.49,27.51,27.43,27.45,48000.0,23.4065,23.4235,23.3554,23.3724,48000.0
2014-12-15 09:40:00,27.45,27.54,27.44,27.49,40000.0,23.3724,23.4491,23.3639,23.4065,40000.0
2014-12-15 09:45:00,27.48,27.52,27.48,27.52,17200.0,23.398,23.432,23.398,23.432,17200.0
2014-12-15 09:50:00,27.52,27.54,27.51,27.52,38800.0,23.432,23.4491,23.4235,23.432,38800.0
2014-12-15 09:55:00,27.51,27.51,27.45,27.46,30400.0,23.4235,23.4235,23.3724,23.3809,30400.0
2014-12-15 10:00:00,27.45,27.46,27.37,27.37,55200.0,23.3724,23.3809,23.3043,23.3043,55200.0
2014-12-15 10:05:00,27.39,27.43,27.37,27.39,46400.0,23.3213,23.3554,23.3043,23.3213,46400.0
2014-12-15 10:10:00,27.37,27.42,27.36,27.42,67600.0,23.3043,23.3469,23.2958,23.3469,67600.0
2014-12-15 10:15:00,27.41,27.43,27.38,27.38,30800.0,23.3384,23.3554,23.3128,23.3128,30800.0
2014-12-15 10:20:00,27.38,27.38,27.31,27.31,73600.0,23.3128,23.3128,23.2532,23.2532,73600.0
2014-12-15 10:25:00,27.31,27.34,27.29,27.34,45200.0,23.2532,23.2788,23.2362,23.2788,45200.0
2014-12-15 10:30:00,27.32,27.35,27.3,27.3,147600.0,23.2617,23.2873,23.2447,23.2447,147600.0
2014-12-15 10:35:00,27.3,27.3,27.25,27.25,12400.0,23.2447,23.2447,23.2021,23.2021,12400.0
2014-12-15 10:40:00,27.27,27.29,27.2,27.2,26000.0,23.2192,23.2362,23.1596,23.1596,26000.0
2014-12-15 10:45:00,27.18,27.21,27.17,27.19,80000.0,23.1425,23.1681,23.134,23.1511,80000.0
2014-12-15 10:50:00,27.21,27.31,27.21,27.29,17200.0,23.1681,23.2532,23.1681,23.2362,17200.0
2014-12-15 10:55:00,27.28,27.28,27.25,27.26,14800.0,23.2277,23.2277,23.2021,23.2107,14800.0
2014-12-15 11:00:00,27.24,27.26,27.21,27.21,56000.0,23.1936,23.2107,23.1681,23.1681,56000.0
2014-12-15 11:05:00,27.21,27.21,27.13,27.18,136000.0,23.1681,23.1681,23.1,23.1425,136000.0
2014-12-15 11:10:00,27.17,27.18,27.14,27.14,32800.0,23.134,23.1425,23.1085,23.1085,32800.0
2014-12-15 11:15:00,27.14,27.16,27.1,27.12,17600.0,23.1085,23.1255,23.0744,23.0915,17600.0
2014-12-15 11:20:00,27.12,27.15,27.06,27.07,14800.0,23.0915,23.117,23.0404,23.0489,14800.0
2014-12-15 11:25:00,27.08,27.1,27.06,27.08,82400.0,23.0574,23.0744,23.0404,23.0574,82400.0
2014-12-15 11:30:00,27.08,27.17,27.07,27.14,53200.0,23.0574,23.134,23.0489,23.1085,53200.0
2014-12-15 11:35:00,27.13,27.13,27.05,27.05,28000.0,23.1,23.1,23.0318,23.0318,28000.0
2014-12-15 11:40:00,27.06,27.08,27.02,27.07,48000.0,23.0404,23.0574,23.0063,23.0489,48000.0
2014-12-15 11:45:00,27.06,27.1,27.05,27.07,28400.0,23.0404,23.0744,23.0318,23.0489,28400.0
2014-12-15 11:50:00,27.07,27.1,27.05,27.05,19600.0,23.0489,23.0744,23.0318,23.0318,19600.0
2014-12-15 11:55:00,27.03,27.04,26.99,27.0,48400.0,23.0148,23.0233,22.9808,22.9893,48400.0
2014-12-15 12:00:00,27.0,27.08,27.0,27.08,15600.0,22.9893,23.0574,22.9893,23.0574,15600.0
2014-12-15 12:05:00,27.08,27.15,27.07,27.13,19200.0,23.0574,23.117,23.0489,23.1,19200.0
2014-12-15 12:10:00,27.14,27.17,27.11,27.15,22800.0,23.1085,23.134,23.0829,23.117,22800.0
2014-12-15 12:15:00,27.16,27.16,27.12,27.16,45200.0,23.1255,23.1255,23.0915,23.1255,45200.0
2014-12-15 12:20:00,27.16,27.23,27.16,27.18,78800.0,23.1255,23.1851,23.1255,23.1425,78800.0
2014-12-15 12:25:00,27.18,27.24,27.18,27.23,139600.0,23.1425,23.1936,23.1425,23.1851,139600.0
2014-12-15 12:30:00,27.23,27.24,27.17,27.17,50000.0,23.1851,23.1936,23.134,23.134,50000.0
2014-12-15 12:35:00,27.18,27.23,27.17,27.23,11600.0,23.1425,23.1851,23.134,23.1851,11600.0
2014-12-15 12:40:00,27.22,27.23,27.18,27.19,19200.0,23.1766,23.1851,23.1425,23.1511,19200.0
2014-12-15 12:45:00,27.2,27.22,27.18,27.22,14000.0,23.1596,23.1766,23.1425,23.1766,14000.0
2014-12-15 12:50:00,27.22,27.23,27.19,27.22,29200.0,23.1766,23.1851,23.1511,23.1766,29200.0
2014-12-15 12:55:00,27.23,27.28,27.23,27.25,10000.0,23.1851,23.2277,23.1851,23.2021,10000.0
2014-12-15 13:00:00,27.25,27.29,27.25,27.28,21200.0,23.2021,23.2362,23.2021,23.2277,21200.0
2014-12-15 13:05:00,27.27,27.27,27.18,27.21,36000.0,23.2192,23.2192,23.1425,23.1681,36000.0
2014-12-15 13:10:00,27.21,27.21,27.14,27.14,14000.0,23.1681,23.1681,23.1085,23.1085,14000.0
2014-12-15 13:15:00,27.14,27.16,27.13,27.16,111600.0,23.1085,23.1255,23.1,23.1255,111600.0
2014-12-15 13:20:00,27.15,27.19,27.14,27.17,19200.0,23.117,23.1511,23.1085,23.134,19200.0
2014-12-15 13:25:00,27.18,27.18,27.13,27.13,16800.0,23.1425,23.1425,23.1,23.1,16800.0
2014-12-15 13:30:00,27.13,27.14,27.11,27.14,16400.0,23.1,23.1085,23.0829,23.1085,16400.0
2014-12-15 13:35:00,27.17,27.18,27.16,27.17,10000.0,23.134,23.1425,23.1255,23.134,10000.0
2014-12-15 13:40:00,27.15,27.18,27.15,27.17,16800.0,23.117,23.1425,23.117,23.134,16800.0
2014-12-15 13:45:00,27.16,27.16,27.12,27.13,7200.0,23.1255,23.1255,23.0915,23.1,7200.0
2014-12-15 13:50:00,27.11,27.17,27.1,27.14,18400.0,23.0829,23.134,23.0744,23.1085,18400.0
2014-12-15 13:55:00,27.14,27.16,27.13,27.14,7200.0,23.1085,23.1255,23.1,23.1085,7200.0
2014-12-15 14:00:00,27.16,27.16,27.13,27.13,10800.0,23.1255,23.1255,23.1,23.1,10800.0
2014-12-15 14:05:00,27.13,27.13,27.11,27.11,39200.0,23.1,23.1,23.0829,23.0829,39200.0
2014-12-15 14:10:00,27.11,27.12,27.08,27.09,75200.0,23.0829,23.0915,23.0574,23.0659,75200.0
2014-12-15 14:15:00,27.09,27.11,27.08,27.1,46400.0,23.0659,23.0829,23.0574,23.0744,46400.0
2014-12-15 14:20:00,27.1,27.18,27.09,27.17,23600.0,23.0744,23.1425,23.0659,23.134,23600.0
2014-12-15 14:25:00,27.18,27.23,27.18,27.2,20400.0,23.1425,23.1851,23.1425,23.1596,20400.0
2014-12-15 14:30:00,27.2,27.2,27.16,27.17,16800.0,23.1596,23.1596,23.1255,23.134,16800.0
2014-12-15 14:35:00,27.17,27.23,27.17,27.19,46000.0,23.134,23.1851,23.134,23.1511,46000.0
2014-12-15 14:40:00,27.19,27.2,27.09,27.09,39600.0,23.1511,23.1596,23.0659,23.0659,39600.0
2014-12-15 14:45:00,27.09,27.13,27.08,27.1,16000.0,23.0659,23.1,23.0574,23.0744,16000.0
2014-12-15 14:50:00,27.09,27.12,27.09,27.1,32800.0,23.0659,23.0915,23.0659,23.0744,32800.0
2014-12-15 14:55:00,27.1,27.12,27.09,27.1,42800.0,23.0744,23.0915,23.0659,23.0744,42800.0
2014-12-15 15:00:00,27.09,27.16,27.09,27.13,53600.0,23.0659,23.1255,23.0659,23.1,53600.0
2014-12-15 15:05:00,27.13,27.19,27.12,27.19,20800.0,23.1,23.1511,23.0915,23.1511,20800.0
2014-12-15 15:10:00,27.18,27.24,27.18,27.2,32000.0,23.1425,23.1936,23.1425,23.1596,32000.0
2014-12-15 15:15:00,27.19,27.19,27.17,27.17,47600.0,23.1511,23.1511,23.134,23.134,47600.0
2014-12-15 15:20:00,27.17,27.2,27.15,27.18,41600.0,23.134,23.1596,23.117,23.1425,41600.0
2014-12-15 15:25:00,27.17,27.19,27.14,27.14,43600.0,23.134,23.1511,23.1085,23.1085,43600.0
2014-12-15 15:30:00,27.13,27.15,27.11,27.13,54000.0,23.1,23.117,23.0829,23.1,54000.0
2014-12-15 15:35:00,27.13,27.21,27.13,27.2,46400.0,23.1,23.1681,23.1,23.1596,46400.0
2014-12-15 15:40:00,27.19,27.19,27.17,27.17,48000.0,23.1511,23.1511,23.134,23.134,48000.0
2014-12-15 15:45:00,27.17,27.17,27.11,27.15,50400.0,23.134,23.134,23.0829,23.117,50400.0
2014-12-15 15:50:00,27.14,27.15,27.11,27.11,38000.0,23.1085,23.117,23.0829,23.0829,38000.0
2014-12-15 15:55:00,27.13,27.15,27.09,27.11,47600.0,23.1,23.117,23.0659,23.0829,47600.0
2014-12-16 09:30:00,27.01,27.04,26.97,27.0,118400.0,22.9978,23.0233,22.9637,22.9893,118400.0
2014-12-16 09:35:00,27.02,27.11,27.02,27.07,47200.0,23.0063,23.0829,23.0063,23.0489,47200.0
2014-12-16 09:40:00,27.08,27.19,27.07,27.15,81200.0,23.0574,23.1511,23.0489,23.117,81200.0
2014-12-16 09:45:00,27.17,27.21,27.13,27.21,110400.0,23.134,23.1681,23.1,23.1681,110400.0
2014-12-16 09:50:00,27.21,27.23,27.13,27.17,146800.0,23.1681,23.1851,23.1,23.134,146800.0
2014-12-16 09:55:00,27.16,27.18,27.14,27.16,175200.0,23.1255,23.1425,23.1085,23.1255,175200.0
2014-12-16 10:00:00,27.15,27.19,27.13,27.17,113200.0,23.117,23.1511,23.1,23.134,113200.0
2014-12-16 10:05:00,27.17,27.2,27.06,27.07,143600.0,23.134,23.1596,23.0404,23.0489,143600.0
2014-12-16 10:10:00,27.07,27.08,27.04,27.05,176000.0,23.0489,23.0574,23.0233,23.0318,176000.0
2014-12-16 10:15:00,27.04,27.19,27.04,27.19,152800.0,23.0233,23.1511,23.0233,23.1511,152800.0
2014-12-16 10:20:00,27.18,27.21,27.14,27.21,125600.0,23.1425,23.1681,23.1085,23.1681,125600.0
2014-12-16 10:25:00,27.2,27.21,27.16,27.21,105200.0,23.1596,23.1681,23.1255,23.1681,105200.0
2014-12-16 10:30:00,27.2,27.2,27.08,27.1,30000.0,23.1596,23.1596,23.0574,23.0744,30000.0
2014-12-16 10:35:00,27.09,27.14,27.09,27.12,32400.0,23.0659,23.1085,23.0659,23.0915,32400.0
2014-12-16 10:40:00,27.11,27.12,27.06,27.09,29600.0,23.0829,23.0915,23.0404,23.0659,29600.0
2014-12-16 10:45:00,27.09,27.17,27.09,27.14,48800.0,23.0659,23.134,23.0659,23.1085,48800.0
2014-12-16 10:50:00,27.14,27.22,27.14,27.22,30400.0,23.1085,23.1766,23.1085,23.1766,30400.0
2014-12-16 10:55:00,27.22,27.28,27.22,27.25,74800.0,23.1766,23.2277,23.1766,23.2021,74800.0
2014-12-16 11:00:00,27.25,27.25,27.22,27.24,33600.0,23.2021,23.2021,23.1766,23.1936,33600.0
2014-12-16 11:05:00,27.25,27.25,27.22,27.22,79600.0,23.2021,23.2021,23.1766,23.1766,79600.0
2014-12-16 11:10:00,27.21,27.27,27.21,27.25,40000.0,23.1681,23.2192,23.1681,23.2021,40000.0
2014-12-16 11:15:00,27.27,27.35,27.27,27.33,38800.0,23.2192,23.2873,23.2192,23.2703,38800.0
2014-12-16 11:20:00,27.35,27.37,27.34,27.37,28400.0,23.2873,23.3043,23.2788,23.3043,28400.0
2014-12-16 11:25:00,27.36,27.45,27.36,27.42,21600.0,23.2958,23.3724,23.2958,23.3469,21600.0
2014-12-16 11:30:00,27.44,27.47,27.43,27.45,55200.0,23.3639,23.3895,23.3554,23.3724,55200.0
2014-12-16 11:35:00,27.45,27.46,27.43,27.43,158000.0,23.3724,23.3809,23.3554,23.3554,158000.0
2014-12-16 11:40:00,27.44,27.46,27.41,27.44,46400.0,23.3639,23.3809,23.3384,23.3639,46400.0
2014-12-16 11:45:00,27.46,27.47,27.43,27.44,15600.0,23.3809,23.3895,23.3554,23.3639,15600.0
2014-12-16 11:50:00,27.44,27.45,27.4,27.4,17600.0,23.3639,23.3724,23.3299,23.3299,17600.0
2014-12-16 11:55:00,27.39,27.39,27.34,27.36,28000.0,23.3213,23.3213,23.2788,23.2958,28000.0
2014-12-16 12:00:00,27.36,27.39,27.35,27.36,42400.0,23.2958,23.3213,23.2873,23.2958,42400.0
2014-12-16 12:05:00,27.37,27.37,27.35,27.36,20000.0,23.3043,23.3043,23.2873,23.2958,20000.0
2014-12-16 12:10:00,27.36,27.37,27.32,27.32,27600.0,23.2958,23.3043,23.2617,23.2617,27600.0
2014-12-16 12:15:00,27.35,27.36,27.33,27.35,12400.0,23.2873,23.2958,23.2703,23.2873,12400.0
2014-12-16 12:20:00,27.35,27.36,27.31,27.33,32000.0,23.2873,23.2958,23.2532,23.2703,32000.0
2014-12-16 12:25:00,27.33,27.34,27.31,27.32,25200.0,23.2703,23.2788,23.2532,23.2617,25200.0
2014-12-16 12:30:00,27.32,27.35,27.32,27.35,20800.0,23.2617,23.2873,23.2617,23.2873,20800.0
2014-12-16 12:35:00,27.34,27.38,27.33,27.37,42400.0,23.2788,23.3128,23.2703,23.3043,42400.0
2014-12-16 12:40:00,27.37,27.38,27.32,27.32,21200.0,23.3043,23.3128,23.2617,23.2617,21200.0
2014-12-16 12:45:00,27.31,27.34,27.26,27.34,102000.0,23.2532,23.2788,23.2107,23.2788,102000.0
2014-12-16 12:50:00,27.34,27.36,27.33,27.34,39200.0,23.2788,23.2958,23.2703,23.2788,39200.0
2014-12-16 12:55:00,27.34,27.34,27.29,27.29,22800.0,23.2788,23.2788,23.2362,23.2362,22800.0
2014-12-16 13:00:00,27.3,27.32,27.29,27.31,205200.0,23.2447,23.2617,23.2362,23.2532,205200.0
2014-12-16 13:05:00,27.3,27.31,27.24,27.25,105200.0,23.2447,23.2532,23.1936,23.2021,105200.0
2014-12-16 13:10:00,27.25,27.25,27.19,27.2,132400.0,23.2021,23.2021,23.1511,23.1596,132400.0
2014-12-16 13:15:00,27.2,27.24,27.17,27.19,92800.0,23.1596,23.1936,23.134,23.1511,92800.0
2014-12-16 13:20:00,27.19,27.21,27.18,27.18,700000.0,23.1511,23.1681,23.1425,23.1425,700000.0
2014-12-16 13:25:00,27.19,27.2,27.16,27.17,305200.0,23.1511,23.1596,23.1255,23.134,305200.0
2014-12-16 13:30:00,27.17,27.19,27.14,27.19,109600.0,23.134,23.1511,23.1085,23.1511,109600.0
2014-12-16 13:35:00,27.19,27.24,27.19,27.23,106800.0,23.1511,23.1936,23.1511,23.1851,106800.0
2014-12-16 13:40:00,27.24,27.29,27.23,27.27,90000.0,23.1936,23.2362,23.1851,23.2192,90000.0
2014-12-16 13:45:00,27.27,27.28,27.21,27.24,99200.0,23.2192,23.2277,23.1681,23.1936,99200.0
2014-12-16 13:50:00,27.25,27.32,27.25,27.26,217600.0,23.2021,23.2617,23.2021,23.2107,217600.0
2014-12-16 13:55:00,27.25,27.28,27.24,27.24,70000.0,23.2021,23.2277,23.1936,23.1936,70000.0
2014-12-16 14:00:00,27.25,27.27,27.22,27.22,134800.0,23.2021,23.2192,23.1766,23.1766,134800.0
2014-12-16 14:05:00,27.22,27.31,27.22,27.3,120400.0,23.1766,23.2532,23.1766,23.2447,120400.0
2014-12-16 14:10:00,27.3,27.3,27.26,27.28,100000.0,23.2447,23.2447,23.2107,23.2277,100000.0
2014-12-16 14:15:00,27.27,27.27,27.23,27.25,94400.0,23.2192,23.2192,23.1851,23.2021,94400.0
2014-12-16 14:20:00,27.25,27.28,27.25,27.25,118400.0,23.2021,23.2277,23.2021,23.2021,118400.0
2014-12-16 14:25:00,27.24,27.27,27.24,27.26,98800.0,23.1936,23.2192,23.1936,23.2107,98800.0
2014-12-16 14:30:00,27.26,27.29,27.24,27.25,95600.0,23.2107,23.2362,23.1936,23.2021,95600.0
2014-12-16 14:35:00,27.25,27.27,27.24,27.25,85200.0,23.2021,23.2192,23.1936,23.2021,85200.0
2014-12-16 14:40:00,27.25,27.3,27.25,27.27,73600.0,23.2021,23.2447,23.2021,23.2192,73600.0
2014-12-16 14:45:00,27.26,27.28,27.25,27.25,82800.0,23.2107,23.2277,23.2021,23.2021,82800.0
2014-12-16 14:50:00,27.25,27.25,27.18,27.21,89600.0,23.2021,23.2021,23.1425,23.1681,89600.0
2014-12-16 14:55:00,27.22,27.23,27.2,27.22,74400.0,23.1766,23.1851,23.1596,23.1766,74400.0
2014-12-16 15:00:00,27.21,27.27,27.19,27.24,42800.0,23.1681,23.2192,23.1511,23.1936,42800.0
2014-12-16 15:05:00,27.24,27.25,27.19,27.22,17200.0,23.1936,23.2021,23.1511,23.1766,17200.0
2014-12-16 15:10:00,27.22,27.23,27.21,27.21,16000.0,23.1766,23.1851,23.1681,23.1681,16000.0
2014-12-16 15:15:00,27.21,27.25,27.21,27.24,12400.0,23.1681,23.2021,23.1681,23.1936,12400.0
2014-12-16 15:20:00,27.24,27.25,27.19,27.2,26400.0,23.1936,23.2021,23.1511,23.1596,26400.0
2014-12-16 15:25:00,27.2,27.21,27.16,27.2,26000.0,23.1596,23.1681,23.1255,23.1596,26000.0
2014-12-16 15:30:00,27.18,27.25,27.17,27.23,17600.0,23.1425,23.2021,23.134,23.1851,17600.0
2014-12-16 15:35:00,27.22,27.22,27.14,27.15,32000.0,23.1766,23.1766,23.1085,23.117,32000.0
2014-12-16 15:40:00,27.14,27.15,27.1,27.12,183600.0,23.1085,23.117,23.0744,23.0915,183600.0
2014-12-16 15:45:00,27.11,27.19,27.11,27.18,127600.0,23.0829,23.1511,23.0829,23.1425,127600.0
2014-12-16 15:50:00,27.18,27.18,27.08,27.1,138400.0,23.1425,23.1425,23.0574,23.0744,138400.0
2014-12-16 15:55:00,27.1,27.1,27.03,27.04,171600.0,23.0744,23.0744,23.0148,23.0233,171600.0
2014-12-17 09:30:00,27.09,27.19,27.06,27.08,92400.0,23.0659,23.1511,23.0404,23.0574,92400.0
2014-12-17 09:35:00,27.1,27.16,27.09,27.16,35600.0,23.0744,23.1255,23.0659,23.1255,35600.0
2014-12-17 09:40:00,27.15,27.24,27.14,27.24,30800.0,23.117,23.1936,23.1085,23.1936,30800.0
2014-12-17 09:45:00,27.25,27.28,27.16,27.18,133600.0,23.2021,23.2277,23.1255,23.1425,133600.0
2014-12-17 09:50:00,27.17,27.2,27.16,27.18,20000.0,23.134,23.1596,23.1255,23.1425,20000.0
2014-12-17 09:55:00,27.18,27.23,27.17,27.23,8000.0,23.1425,23.1851,23.134,23.1851,8000.0
2014-12-17 10:00:00,27.23,27.23,27.17,27.2,20000.0,23.1851,23.1851,23.134,23.1596,20000.0
2014-12-17 10:05:00,27.21,27.21,27.17,27.17,9600.0,23.1681,23.1681,23.134,23.134,9600.0
2014-12-17 10:10:00,27.18,27.21,27.16,27.21,42400.0,23.1425,23.1681,23.1255,23.1681,42400.0
2014-12-17 10:15:00,27.2,27.2,27.14,27.18,17200.0,23.1596,23.1596,23.1085,23.1425,17200.0
2014-12-17 10:20:00,27.16,27.17,27.13,27.14,16800.0,23.1255,23.134,23.1,23.1085,16800.0
2014-12-17 10:25:00,27.15,27.15,27.08,27.08,10800.0,23.117,23.117,23.0574,23.0574,10800.0
2014-12-17 10:30:00,27.08,27.08,27.05,27.08,7600.0,23.0574,23.0574,23.0318,23.0574,7600.0
2014-12-17 10:35:00,27.07,27.11,27.07,27.1,10800.0,23.0489,23.0829,23.0489,23.0744,10800.0
2014-12-17 10:40:00,27.1,27.15,27.08,27.13,28400.0,23.0744,23.117,23.0574,23.1,28400.0
2014-12-17 10:45:00,27.13,27.17,27.13,27.16,30000.0,23.1,23.134,23.1,23.1255,30000.0
2014-12-17 10:50:00,27.14,27.17,27.13,27.14,54000.0,23.1085,23.134,23.1,23.1085,54000.0
2014-12-17 10:55:00,27.16,27.18,27.14,27.15,23200.0,23.1255,23.1425,23.1085,23.117,23200.0
2014-12-17 11:00:00,27.14,27.17,27.14,27.15,27600.0,23.1085,23.134,23.1085,23.117,27600.0
2014-12-17 11:05:00,27.16,27.16,27.13,27.13,85600.0,23.1255,23.1255,23.1,23.1,85600.0
2014-12-17 11:10:00,27.14,27.15,27.14,27.15,19200.0,23.1085,23.117,23.1085,23.117,19200.0
2014-12-17 11:15:00,27.14,27.18,27.12,27.17,32400.0,23.1085,23.1425,23.0915,23.134,32400.0
2014-12-17 11:20:00,27.17,27.22,27.16,27.21,79600.0,23.134,23.1766,23.1255,23.1681,79600.0
2014-12-17 11:25:00,27.22,27.25,27.2,27.22,20800.0,23.1766,23.2021,23.1596,23.1766,20800.0
2014-12-17 11:30:00,27.23,27.25,27.22,27.23,32400.0,23.1851,23.2021,23.1766,23.1851,32400.0
2014-12-17 11:35:00,27.23,27.33,27.23,27.33,85200.0,23.1851,23.2703,23.1851,23.2703,85200.0
2014-12-17 11:40:00,27.32,27.34,27.31,27.32,42400.0,23.2617,23.2788,23.2532,23.2617,42400.0
2014-12-17 11:45:00,27.32,27.34,27.3,27.3,23600.0,23.2617,23.2788,23.2447,23.2447,23600.0
2014-12-17 11:50:00,27.31,27.38,27.29,27.35,55600.0,23.2532,23.3128,23.2362,23.2873,55600.0
2014-12-17 11:55:00,27.36,27.46,27.35,27.45,30800.0,23.2958,23.3809,23.2873,23.3724,30800.0
2014-12-17 12:00:00,27.46,27.46,27.43,27.43,13600.0,23.3809,23.3809,23.3554,23.3554,13600.0
2014-12-17 12:05:00,27.4,27.41,27.36,27.4,38000.0,23.3299,23.3384,23.2958,23.3299,38000.0
2014-12-17 12:10:00,27.39,27.39,27.37,27.38,20400.0,23.3213,23.3213,23.3043,23.3128,20400.0
2014-12-17 12:15:00,27.37,27.38,27.35,27.35,9200.0,23.3043,23.3128,23.2873,23.2873,9200.0
2014-12-17 12:20:00,27.35,27.35,27.33,27.33,5200.0,23.2873,23.2873,23.2703,23.2703,5200.0
2014-12-17 12:25:00,27.3,27.32,27.3,27.32,12800.0,23.2447,23.2617,23.2447,23.2617,12800.0
2014-12-17 12:30:00,27.32,27.34,27.32,27.34,12000.0,23.2617,23.2788,23.2617,23.2788,12000.0
2014-12-17 12:35:00,27.33,27.33,27.3,27.32,81200.0,23.2703,23.2703,23.2447,23.2617,81200.0
2014-12-17 12:40:00,27.3,27.33,27.29,27.31,24800.0,23.2447,23.2703,23.2362,23.2532,24800.0
2014-12-17 12:45:00,27.31,27.33,27.31,27.32,376800.0,23.2532,23.2703,23.2532,23.2617,376800.0
2014-12-17 12:50:00,27.33,27.37,27.33,27.35,24000.0,23.2703,23.3043,23.2703,23.2873,24000.0
2014-12-17 12:55:00,27.34,27.34,27.32,27.32,85200.0,23.2788,23.2788,23.2617,23.2617,85200.0
2014-12-17 13:00:00,27.32,27.34,27.31,27.31,64400.0,23.2617,23.2788,23.2532,23.2532,64400.0
2014-12-17 13:05:00,27.31,27.35,27.31,27.34,10400.0,23.2532,23.2873,23.2532,23.2788,10400.0
2014-12-17 13:10:00,27.34,27.35,27.34,27.34,13200.0,23.2788,23.2873,23.2788,23.2788,13200.0
2014-12-17 13:15:00,27.35,27.37,27.35,27.36,25600.0,23.2873,23.3043,23.2873,23.2958,25600.0
2014-12-17 13:20:00,27.36,27.37,27.35,27.35,30800.0,23.2958,23.3043,23.2873,23.2873,30800.0
2014-12-17 13:25:00,27.35,27.4,27.34,27.4,70400.0,23.2873,23.3299,23.2788,23.3299,70400.0
2014-12-17 13:30:00,27.41,27.41,27.4,27.4,42400.0,23.3384,23.3384,23.3299,23.3299,42400.0
2014-12-17 13:35:00,27.38,27.39,27.37,27.39,15200.0,23.3128,23.3213,23.3043,23.3213,15200.0
2014-12-17 13:40:00,27.4,27.4,27.36,27.36,5600.0,23.3299,23.3299,23.2958,23.2958,5600.0
2014-12-17 13:45:00,27.36,27.36,27.31,27.32,25600.0,23.2958,23.2958,23.2532,23.2617,25600.0
2014-12-17 13:50:00,27.31,27.33,27.3,27.32,19600.0,23.2532,23.2703,23.2447,23.2617,19600.0
2014-12-17 13:55:00,27.33,27.35,27.31,27.35,10800.0,23.2703,23.2873,23.2532,23.2873,10800.0
2014-12-17 14:00:00,27.38,27.52,27.38,27.49,66400.0,23.3128,23.432,23.3128,23.4065,66400.0
2014-12-17 14:05:00,27.52,27.56,27.51,27.55,18000.0,23.432,23.4661,23.4235,23.4576,18000.0
2014-12-17 14:10:00,27.54,27.6,27.53,27.59,33600.0,23.4491,23.5001,23.4405,23.4916,33600.0
2014-12-17 14:15:00,27.59,27.59,27.54,27.56,18400.0,23.4916,23.4916,23.4491,23.4661,18400.0
2014-12-17 14:20:00,27.56,27.6,27.52,27.6,18800.0,23.4661,23.5001,23.432,23.5001,18800.0
2014-12-17 14:25:00,27.62,27.62,27.58,27.58,8400.0,23.5172,23.5172,23.4831,23.4831,8400.0
2014-12-17 14:30:00,27.59,27.61,27.55,27.6,62000.0,23.4916,23.5087,23.4576,23.5001,62000.0
2014-12-17 14:35:00,27.6,27.71,27.58,27.69,168400.0,23.5001,23.5938,23.4831,23.5768,168400.0
2014-12-17 14:40:00,27.69,27.69,27.58,27.61,288800.0,23.5768,23.5768,23.4831,23.5087,288800.0
2014-12-17 14:45:00,27.6,27.62,27.55,27.56,36800.0,23.5001,23.5172,23.4576,23.4661,36800.0
2014-12-17 14:50:00,27.55,27.65,27.52,27.65,209600.0,23.4576,23.5427,23.432,23.5427,209600.0
2014-12-17 14:55:00,27.65,27.66,27.6,27.6,131600.0,23.5427,23.5512,23.5001,23.5001,131600.0
2014-12-17 15:00:00,27.6,27.61,27.54,27.58,40400.0,23.5001,23.5087,23.4491,23.4831,40400.0
2014-12-17 15:05:00,27.58,27.6,27.56,27.59,24400.0,23.4831,23.5001,23.4661,23.4916,24400.0
2014-12-17 15:10:00,27.59,27.63,27.58,27.63,244400.0,23.4916,23.5257,23.4831,23.5257,244400.0
2014-12-17 15:15:00,27.63,27.66,27.6,27.66,21200.0,23.5257,23.5512,23.5001,23.5512,21200.0
2014-12-17 15:20:00,27.66,27.67,27.63,27.64,53200.0,23.5512,23.5598,23.5257,23.5342,53200.0
2014-12-17 15:25:00,27.65,27.75,27.65,27.75,354000.0,23.5427,23.6279,23.5427,23.6279,354000.0
2014-12-17 15:30:00,27.75,27.76,27.7,27.71,39600.0,23.6279,23.6364,23.5853,23.5938,39600.0
2014-12-17 15:35:00,27.71,27.73,27.7,27.71,40000.0,23.5938,23.6108,23.5853,23.5938,40000.0
2014-12-17 15:40:00,27.71,27.76,27.71,27.74,49200.0,23.5938,23.6364,23.5938,23.6194,49200.0
2014-12-17 15:45:00,27.74,27.79,27.74,27.77,43600.0,23.6194,23.6619,23.6194,23.6449,43600.0
2014-12-17 15:50:00,27.77,27.77,27.73,27.73,478800.0,23.6449,23.6449,23.6108,23.6108,478800.0
2014-12-17 15:55:00,27.75,27.79,27.74,27.79,677200.0,23.6279,23.6619,23.6194,23.6619,677200.0
2014-12-18 09:30:00,28.11,28.15,28.0,28.04,108400.0,23.9344,23.9684,23.8407,23.8748,108400.0
2014-12-18 09:35:00,28.03,28.04,27.99,28.03,25600.0,23.8663,23.8748,23.8322,23.8663,25600.0
2014-12-18 09:40:00,28.04,28.06,28.02,28.02,33200.0,23.8748,23.8918,23.8578,23.8578,33200.0
2014-12-18 09:45:00,28.02,28.02,27.98,27.98,14400.0,23.8578,23.8578,23.8237,23.8237,14400.0
2014-12-18 09:50:00,28.0,28.02,27.99,28.01,16400.0,23.8407,23.8578,23.8322,23.8492,16400.0
2014-12-18 09:55:00,28.02,28.06,28.0,28.04,32000.0,23.8578,23.8918,23.8407,23.8748,32000.0
2014-12-18 10:00:00,28.06,28.06,28.0,28.02,438400.0,23.8918,23.8918,23.8407,23.8578,438400.0
2014-12-18 10:05:00,28.01,28.04,28.0,28.03,180000.0,23.8492,23.8748,23.8407,23.8663,180000.0
2014-12-18 10:10:00,28.03,28.07,28.0,28.02,39200.0,23.8663,23.9003,23.8407,23.8578,39200.0
2014-12-18 10:15:00,28.02,28.02,27.98,27.98,11200.0,23.8578,23.8578,23.8237,23.8237,11200.0
2014-12-18 10:20:00,27.97,28.0,27.97,27.99,8800.0,23.8152,23.8407,23.8152,23.8322,8800.0
2014-12-18 10:25:00,27.98,27.99,27.98,27.99,16800.0,23.8237,23.8322,23.8237,23.8322,16800.0
2014-12-18 10:30:00,27.99,28.02,27.98,28.0,29600.0,23.8322,23.8578,23.8237,23.8407,29600.0
2014-12-18 10:35:00,28.0,28.01,27.95,27.95,27200.0,23.8407,23.8492,23.7982,23.7982,27200.0
2014-12-18 10:40:00,27.95,27.98,27.94,27.96,32000.0,23.7982,23.8237,23.7896,23.8067,32000.0
2014-12-18 10:45:00,27.97,28.0,27.95,28.0,13600.0,23.8152,23.8407,23.7982,23.8407,13600.0
2014-12-18 10:50:00,28.0,28.0,27.95,27.96,14800.0,23.8407,23.8407,23.7982,23.8067,14800.0
2014-12-18 10:55:00,27.97,28.0,27.96,27.97,38800.0,23.8152,23.8407,23.8067,23.8152,38800.0
2014-12-18 11:00:00,27.96,27.96,27.92,27.95,31200.0,23.8067,23.8067,23.7726,23.7982,31200.0
2014-12-18 11:05:00,27.94,27.95,27.88,27.9,24400.0,23.7896,23.7982,23.7386,23.7556,24400.0
2014-12-18 11:10:00,27.9,27.93,27.9,27.92,14000.0,23.7556,23.7811,23.7556,23.7726,14000.0
2014-12-18 11:15:00,27.92,27.97,27.92,27.97,20000.0,23.7726,23.8152,23.7726,23.8152,20000.0
2014-12-18 11:20:00,27.98,27.98,27.96,27.96,12400.0,23.8237,23.8237,23.8067,23.8067,12400.0
2014-12-18 11:25:00,27.96,27.99,27.95,27.96,21600.0,23.8067,23.8322,23.7982,23.8067,21600.0
2014-12-18 11:30:00,27.98,27.98,27.94,27.97,43200.0,23.8237,23.8237,23.7896,23.8152,43200.0
2014-12-18 11:35:00,27.97,27.97,27.94,27.97,15200.0,23.8152,23.8152,23.7896,23.8152,15200.0
2014-12-18 11:40:00,27.98,27.98,27.96,27.96,3600.0,23.8237,23.8237,23.8067,23.8067,3600.0
2014-12-18 11:45:00,27.94,27.97,27.93,27.95,12800.0,23.7896,23.8152,23.7811,23.7982,12800.0
2014-12-18 11:50:00,27.95,27.99,27.94,27.99,10800.0,23.7982,23.8322,23.7896,23.8322,10800.0
2014-12-18 11:55:00,27.99,28.0,27.97,27.99,14400.0,23.8322,23.8407,23.8152,23.8322,14400.0
2014-12-18 12:00:00,27.98,28.0,27.98,28.0,20000.0,23.8237,23.8407,23.8237,23.8407,20000.0
2014-12-18 12:05:00,28.01,28.07,28.01,28.07,72400.0,23.8492,23.9003,23.8492,23.9003,72400.0
2014-12-18 12:10:00,28.07,28.08,28.06,28.06,16800.0,23.9003,23.9088,23.8918,23.8918,16800.0
2014-12-18 12:15:00,28.07,28.08,28.06,28.07,7200.0,23.9003,23.9088,23.8918,23.9003,7200.0
2014-12-18 12:20:00,28.06,28.06,28.03,28.04,12800.0,23.8918,23.8918,23.8663,23.8748,12800.0
2014-12-18 12:25:00,28.04,28.07,28.04,28.05,9200.0,23.8748,23.9003,23.8748,23.8833,9200.0
2014-12-18 12:30:00,28.05,28.06,28.04,28.05,8400.0,23.8833,23.8918,23.8748,23.8833,8400.0
2014-12-18 12:35:00,28.05,28.06,28.05,28.05,13200.0,23.8833,23.8918,23.8833,23.8833,13200.0
2014-12-18 12:40:00,28.05,28.08,28.05,28.08,18400.0,23.8833,23.9088,23.8833,23.9088,18400.0
2014-12-18 12:45:00,28.07,28.1,28.07,28.1,18000.0,23.9003,23.9259,23.9003,23.9259,18000.0
2014-12-18 12:50:00,28.1,28.1,28.09,28.1,9200.0,23.9259,23.9259,23.9174,23.9259,9200.0
2014-12-18 12:55:00,28.09,28.11,28.09,28.11,14800.0,23.9174,23.9344,23.9174,23.9344,14800.0
2014-12-18 13:00:00,28.1,28.11,28.08,28.11,18000.0,23.9259,23.9344,23.9088,23.9344,18000.0
2014-12-18 13:05:00,28.12,28.12,28.11,28.12,28000.0,23.9429,23.9429,23.9344,23.9429,28000.0
2014-12-18 13:10:00,28.12,28.12,28.09,28.1,31200.0,23.9429,23.9429,23.9174,23.9259,31200.0
2014-12-18 13:15:00,28.1,28.13,28.1,28.13,51600.0,23.9259,23.9514,23.9259,23.9514,51600.0
2014-12-18 13:20:00,28.14,28.16,28.13,28.16,19200.0,23.9599,23.977,23.9514,23.977,19200.0
2014-12-18 13:25:00,28.17,28.18,28.16,28.18,15600.0,23.9855,23.994,23.977,23.994,15600.0
2014-12-18 13:30:00,28.18,28.18,28.15,28.16,13600.0,23.994,23.994,23.9684,23.977,13600.0
2014-12-18 13:35:00,28.16,28.17,28.16,28.17,10000.0,23.977,23.9855,23.977,23.9855,10000.0
2014-12-18 13:40:00,28.17,28.17,28.14,28.15,25200.0,23.9855,23.9855,23.9599,23.9684,25200.0
2014-12-18 13:45:00,28.15,28.16,28.14,28.14,66800.0,23.9684,23.977,23.9599,23.9599,66800.0
2014-12-18 13:50:00,28.14,28.16,28.14,28.16,74400.0,23.9599,23.977,23.9599,23.977,74400.0
2014-12-18 13:55:00,28.15,28.17,28.15,28.17,52000.0,23.9684,23.9855,23.9684,23.9855,52000.0
2014-12-18 14:00:00,28.17,28.17,28.14,28.16,86400.0,23.9855,23.9855,23.9599,23.977,86400.0
2014-12-18 14:05:00,28.16,28.16,28.14,28.15,31200.0,23.977,23.977,23.9599,23.9684,31200.0
2014-12-18 14:10:00,28.15,28.16,28.14,28.14,24400.0,23.9684,23.977,23.9599,23.9599,24400.0
2014-12-18 14:15:00,28.14,28.16,28.14,28.16,15200.0,23.9599,23.977,23.9599,23.977,15200.0
2014-12-18 14:20:00,28.16,28.16,28.12,28.12,12400.0,23.977,23.977,23.9429,23.9429,12400.0
2014-12-18 14:25:00,28.12,28.12,28.1,28.1,37600.0,23.9429,23.9429,23.9259,23.9259,37600.0
2014-12-18 14:30:00,28.1,28.11,28.08,28.11,28400.0,23.9259,23.9344,23.9088,23.9344,28400.0
2014-12-18 14:35:00,28.11,28.12,28.1,28.12,22400.0,23.9344,23.9429,23.9259,23.9429,22400.0
2014-12-18 14:40:00,28.11,28.12,28.1,28.11,28400.0,23.9344,23.9429,23.9259,23.9344,28400.0
2014-12-18 14:45:00,28.11,28.13,28.07,28.09,342000.0,23.9344,23.9514,23.9003,23.9174,342000.0
2014-12-18 14:50:00,28.09,28.14,28.08,28.14,514800.0,23.9174,23.9599,23.9088,23.9599,514800.0
2014-12-18 14:55:00,28.14,28.15,28.13,28.15,273600.0,23.9599,23.9684,23.9514,23.9684,273600.0
2014-12-18 15:00:00,28.15,28.17,28.14,28.15,321200.0,23.9684,23.9855,23.9599,23.9684,321200.0
2014-12-18 15:05:00,28.16,28.19,28.13,28.15,117600.0,23.977,24.0025,23.9514,23.9684,117600.0
2014-12-18 15:10:00,28.16,28.2,28.16,28.19,28400.0,23.977,24.011,23.977,24.0025,28400.0
2014-12-18 15:15:00,28.19,28.2,28.16,28.17,52400.0,24.0025,24.011,23.977,23.9855,52400.0
2014-12-18 15:20:00,28.16,28.17,28.12,28.13,22400.0,23.977,23.9855,23.9429,23.9514,22400.0
2014-12-18 15:25:00,28.13,28.15,28.11,28.14,20000.0,23.9514,23.9684,23.9344,23.9599,20000.0
2014-12-18 15:30:00,28.13,28.17,28.13,28.14,25200.0,23.9514,23.9855,23.9514,23.9599,25200.0
2014-12-18 15:35:00,28.15,28.15,28.12,28.12,64400.0,23.9684,23.9684,23.9429,23.9429,64400.0
2014-12-18 15:40:00,28.12,28.17,28.12,28.16,160800.0,23.9429,23.9855,23.9429,23.977,160800.0
2014-12-18 15:45:00,28.16,28.17,28.15,28.17,142800.0,23.977,23.9855,23.9684,23.9855,142800.0
2014-12-18 15:50:00,28.18,28.18,28.15,28.16,102800.0,23.994,23.994,23.9684,23.977,102800.0
2014-12-18 15:55:00,28.16,28.18,28.16,28.18,436000.0,23.977,23.994,23.977,23.994,436000.0
2014-12-19 09:30:00,28.21,28.23,28.11,28.14,1002000.0,24.0195,24.0366,23.9344,23.9599,1002000.0
2014-12-19 09:35:00,28.14,28.15,28.09,28.09,26800.0,23.9599,23.9684,23.9174,23.9174,26800.0
2014-12-19 09:40:00,28.09,28.1,28.05,28.07,19200.0,23.9174,23.9259,23.8833,23.9003,19200.0
2014-12-19 09:45:00,28.07,28.08,28.05,28.07,159200.0,23.9003,23.9088,23.8833,23.9003,159200.0
2014-12-19 09:50:00,28.09,28.15,28.09,28.14,34400.0,23.9174,23.9684,23.9174,23.9599,34400.0
2014-12-19 09:55:00,28.14,28.19,28.14,28.19,37200.0,23.9599,24.0025,23.9599,24.0025,37200.0
2014-12-19 10:00:00,28.18,28.18,28.15,28.17,60000.0,23.994,23.994,23.9684,23.9855,60000.0
2014-12-19 10:05:00,28.17,28.18,28.16,28.18,31200.0,23.9855,23.994,23.977,23.994,31200.0
2014-12-19 10:10:00,28.15,28.17,28.14,28.16,6400.0,23.9684,23.9855,23.9599,23.977,6400.0
2014-12-19 10:15:00,28.15,28.16,28.11,28.12,48800.0,23.9684,23.977,23.9344,23.9429,48800.0
2014-12-19 10:20:00,28.1,28.13,28.1,28.13,11200.0,23.9259,23.9514,23.9259,23.9514,11200.0
2014-12-19 10:25:00,28.13,28.13,28.1,28.12,17600.0,23.9514,23.9514,23.9259,23.9429,17600.0
2014-12-19 10:30:00,28.11,28.11,28.07,28.08,14000.0,23.9344,23.9344,23.9003,23.9088,14000.0
2014-12-19 10:35:00,28.09,28.09,28.07,28.07,14800.0,23.9174,23.9174,23.9003,23.9003,14800.0
2014-12-19 10:40:00,28.08,28.1,28.08,28.09,41600.0,23.9088,23.9259,23.9088,23.9174,41600.0
2014-12-19 10:45:00,28.07,28.07,28.0,28.0,100000.0,23.9003,23.9003,23.8407,23.8407,100000.0
2014-12-19 10:50:00,28.01,28.06,28.0,28.04,71200.0,23.8492,23.8918,23.8407,23.8748,71200.0
2014-12-19 10:55:00,28.05,28.08,28.04,28.07,101600.0,23.8833,23.9088,23.8748,23.9003,101600.0
2014-12-19 11:00:00,28.06,28.06,28.03,28.05,160400.0,23.8918,23.8918,23.8663,23.8833,160400.0
2014-12-19 11:05:00,28.05,28.05,28.03,28.03,42800.0,23.8833,23.8833,23.8663,23.8663,42800.0
2014-12-19 11:10:00,28.04,28.07,28.02,28.06,134000.0,23.8748,23.9003,23.8578,23.8918,134000.0
2014-12-19 11:15:00,28.06,28.07,28.03,28.04,52800.0,23.8918,23.9003,23.8663,23.8748,52800.0
2014-12-19 11:20:00,28.04,28.07,28.04,28.06,14800.0,23.8748,23.9003,23.8748,23.8918,14800.0
2014-12-19 11:25:00,28.06,28.09,28.06,28.07,97200.0,23.8918,23.9174,23.8918,23.9003,97200.0
2014-12-19 11:30:00,28.07,28.08,28.04,28.07,74400.0,23.9003,23.9088,23.8748,23.9003,74400.0
2014-12-19 11:35:00,28.08,28.08,28.07,28.07,13600.0,23.9088,23.9088,23.9003,23.9003,13600.0
2014-12-19 11:40:00,28.08,28.1,28.08,28.1,13200.0,23.9088,23.9259,23.9088,23.9259,13200.0
2014-12-19 11:45:00,28.09,28.1,28.08,28.09,22800.0,23.9174,23.9259,23.9088,23.9174,22800.0
2014-12-19 11:50:00,28.09,28.1,28.08,28.09,62400.0,23.9174,23.9259,23.9088,23.9174,62400.0
2014-12-19 11:55:00,28.09,28.1,28.09,28.09,14800.0,23.9174,23.9259,23.9174,23.9174,14800.0
2014-12-19 12:00:00,28.09,28.09,28.07,28.08,16400.0,23.9174,23.9174,23.9003,23.9088,16400.0
2014-12-19 12:05:00,28.08,28.11,28.07,28.1,90000.0,23.9088,23.9344,23.9003,23.9259,90000.0
2014-12-19 12:10:00,28.09,28.1,28.08,28.09,4400.0,23.9174,23.9259,23.9088,23.9174,4400.0
2014-12-19 12:15:00,28.08,28.09,28.08,28.08,10000.0,23.9088,23.9174,23.9088,23.9088,10000.0
2014-12-19 12:20:00,28.08,28.08,28.04,28.04,42400.0,23.9088,23.9088,23.8748,23.8748,42400.0
2014-12-19 12:25:00,28.05,28.07,28.05,28.06,11200.0,23.8833,23.9003,23.8833,23.8918,11200.0
2014-12-19 12:30:00,28.05,28.07,28.05,28.07,25200.0,23.8833,23.9003,23.8833,23.9003,25200.0
2014-12-19 12:35:00,28.07,28.08,28.06,28.08,13200.0,23.9003,23.9088,23.8918,23.9088,13200.0
2014-12-19 12:40:00,28.08,28.09,28.08,28.09,12800.0,23.9088,23.9174,23.9088,23.9174,12800.0
2014-12-19 12:45:00,28.09,28.12,28.09,28.11,21600.0,23.9174,23.9429,23.9174,23.9344,21600.0
2014-12-19 12:50:00,28.11,28.14,28.11,28.13,32800.0,23.9344,23.9599,23.9344,23.9514,32800.0
2014-12-19 12:55:00,28.12,28.13,28.11,28.11,19200.0,23.9429,23.9514,23.9344,23.9344,19200.0
2014-12-19 13:00:00,28.11,28.12,28.1,28.11,18800.0,23.9344,23.9429,23.9259,23.9344,18800.0
2014-12-19 13:05:00,28.11,28.13,28.11,28.12,39600.0,23.9344,23.9514,23.9344,23.9429,39600.0
2014-12-19 13:10:00,28.12,28.14,28.12,28.14,30000.0,23.9429,23.9599,23.9429,23.9599,30000.0
2014-12-19 13:15:00,28.13,28.14,28.13,28.14,13600.0,23.9514,23.9599,23.9514,23.9599,13600.0
2014-12-19 13:20:00,28.14,28.15,28.14,28.15,19200.0,23.9599,23.9684,23.9599,23.9684,19200.0
2014-12-19 13:25:00,28.14,28.16,28.14,28.15,21200.0,23.9599,23.977,23.9599,23.9684,21200.0
2014-12-19 13:30:00,28.16,28.17,28.15,28.16,43600.0,23.977,23.9855,23.9684,23.977,43600.0
2014-12-19 13:35:00,28.16,28.16,28.13,28.13,6800.0,23.977,23.977,23.9514,23.9514,6800.0
2014-12-19 13:40:00,28.14,28.17,28.14,28.17,58800.0,23.9599,23.9855,23.9599,23.9855,58800.0
2014-12-19 13:45:00,28.17,28.17,28.16,28.17,27600.0,23.9855,23.9855,23.977,23.9855,27600.0
2014-12-19 13:50:00,28.16,28.18,28.16,28.17,32800.0,23.977,23.994,23.977,23.9855,32800.0
2014-12-19 13:55:00,28.17,28.18,28.16,28.18,159600.0,23.9855,23.994,23.977,23.994,159600.0
2014-12-19 14:00:00,28.18,28.18,28.17,28.18,111600.0,23.994,23.994,23.9855,23.994,111600.0
2014-12-19 14:05:00,28.18,28.21,28.18,28.21,14800.0,23.994,24.0195,23.994,24.0195,14800.0
2014-12-19 14:10:00,28.21,28.22,28.2,28.21,67600.0,24.0195,24.0281,24.011,24.0195,67600.0
2014-12-19 14:15:00,28.21,28.21,28.19,28.2,66400.0,24.0195,24.0195,24.0025,24.011,66400.0
2014-12-19 14:20:00,28.19,28.19,28.18,28.19,44400.0,24.0025,24.0025,23.994,24.0025,44400.0
2014-12-19 14:25:00,28.19,28.19,28.18,28.19,62800.0,24.0025,24.0025,23.994,24.0025,62800.0
2014-12-19 14:30:00,28.18,28.21,28.18,28.21,49200.0,23.994,24.0195,23.994,24.0195,49200.0
2014-12-19 14:35:00,28.21,28.21,28.19,28.2,17600.0,24.0195,24.0195,24.0025,24.011,17600.0
2014-12-19 14:40:00,28.2,28.22,28.19,28.22,82800.0,24.011,24.0281,24.0025,24.0281,82800.0
2014-12-19 14:45:00,28.22,28.24,28.21,28.24,21200.0,24.0281,24.0451,24.0195,24.0451,21200.0
2014-12-19 14:50:00,28.24,28.25,28.24,28.25,34000.0,24.0451,24.0536,24.0451,24.0536,34000.0
2014-12-19 14:55:00,28.25,28.27,28.24,28.26,56000.0,24.0536,24.0706,24.0451,24.0621,56000.0
2014-12-19 15:00:00,28.26,28.26,28.25,28.25,56800.0,24.0621,24.0621,24.0536,24.0536,56800.0
2014-12-19 15:05:00,28.25,28.25,28.23,28.24,92800.0,24.0536,24.0536,24.0366,24.0451,92800.0
2014-12-19 15:10:00,28.24,28.25,28.21,28.24,66400.0,24.0451,24.0536,24.0195,24.0451,66400.0
2014-12-19 15:15:00,28.25,28.25,28.23,28.24,34800.0,24.0536,24.0536,24.0366,24.0451,34800.0
2014-12-19 15:20:00,28.23,28.26,28.23,28.25,54000.0,24.0366,24.0621,24.0366,24.0536,54000.0
2014-12-19 15:25:00,28.25,28.27,28.24,28.27,53200.0,24.0536,24.0706,24.0451,24.0706,53200.0
2014-12-19 15:30:00,28.27,28.29,28.26,28.28,65600.0,24.0706,24.0877,24.0621,24.0791,65600.0
2014-12-19 15:35:00,28.28,28.3,28.27,28.29,66800.0,24.0791,24.0962,24.0706,24.0877,66800.0
2014-12-19 15:40:00,28.29,28.29,28.25,28.25,123600.0,24.0877,24.0877,24.0536,24.0536,123600.0
2014-12-19 15:45:00,28.26,28.26,28.23,28.24,70000.0,24.0621,24.0621,24.0366,24.0451,70000.0
2014-12-19 15:50:00,28.22,28.23,28.19,28.19,70800.0,24.0281,24.0366,24.0025,24.0025,70800.0
2014-12-19 15:55:00,28.2,28.23,28.18,28.18,206400.0,24.011,24.0366,23.994,23.994,206400.0
2014-12-22 09:30:00,28.24,28.28,28.21,28.21,98400.0,24.0451,24.0791,24.0195,24.0195,98400.0
2014-12-22 09:35:00,28.21,28.24,28.18,28.21,15600.0,24.0195,24.0451,23.994,24.0195,15600.0
2014-12-22 09:40:00,28.22,28.24,28.19,28.23,40800.0,24.0281,24.0451,24.0025,24.0366,40800.0
2014-12-22 09:45:00,28.23,28.28,28.23,28.26,16000.0,24.0366,24.0791,24.0366,24.0621,16000.0
2014-12-22 09:50:00,28.25,28.28,28.25,28.28,34000.0,24.0536,24.0791,24.0536,24.0791,34000.0
2014-12-22 09:55:00,28.27,28.3,28.27,28.27,39200.0,24.0706,24.0962,24.0706,24.0706,39200.0
2014-12-22 10:00:00,28.25,28.27,28.25,28.27,24800.0,24.0536,24.0706,24.0536,24.0706,24800.0
2014-12-22 10:05:00,28.26,28.28,28.26,28.27,7200.0,24.0621,24.0791,24.0621,24.0706,7200.0
2014-12-22 10:10:00,28.27,28.28,28.26,28.27,40400.0,24.0706,24.0791,24.0621,24.0706,40400.0
2014-12-22 10:15:00,28.27,28.31,28.27,28.3,40800.0,24.0706,24.1047,24.0706,24.0962,40800.0
2014-12-22 10:20:00,28.3,28.33,28.29,28.32,26000.0,24.0962,24.1217,24.0877,24.1132,26000.0
2014-12-22 10:25:00,28.32,28.33,28.32,28.32,15200.0,24.1132,24.1217,24.1132,24.1132,15200.0
2014-12-22 10:30:00,28.33,28.33,28.3,28.31,57200.0,24.1217,24.1217,24.0962,24.1047,57200.0
2014-12-22 10:35:00,28.31,28.32,28.3,28.3,25600.0,24.1047,24.1132,24.0962,24.0962,25600.0
2014-12-22 10:40:00,28.3,28.31,28.29,28.29,113600.0,24.0962,24.1047,24.0877,24.0877,113600.0
2014-12-22 10:45:00,28.3,28.3,28.27,28.27,12400.0,24.0962,24.0962,24.0706,24.0706,12400.0
2014-12-22 10:50:00,28.27,28.28,28.25,28.26,14800.0,24.0706,24.0791,24.0536,24.0621,14800.0
2014-12-22 10:55:00,28.27,28.28,28.26,28.27,23200.0,24.0706,24.0791,24.0621,24.0706,23200.0
2014-12-22 11:00:00,28.27,28.27,28.23,28.23,25200.0,24.0706,24.0706,24.0366,24.0366,25200.0
2014-12-22 11:05:00,28.23,28.24,28.21,28.23,20800.0,24.0366,24.0451,24.0195,24.0366,20800.0
2014-12-22 11:10:00,28.23,28.24,28.22,28.22,16400.0,24.0366,24.0451,24.0281,24.0281,16400.0
2014-12-22 11:15:00,28.23,28.24,28.22,28.23,30800.0,24.0366,24.0451,24.0281,24.0366,30800.0
2014-12-22 11:20:00,28.23,28.24,28.23,28.23,12800.0,24.0366,24.0451,24.0366,24.0366,12800.0
2014-12-22 11:25:00,28.22,28.26,28.22,28.25,20000.0,24.0281,24.0621,24.0281,24.0536,20000.0
2014-12-22 11:30:00,28.26,28.27,28.25,28.27,15200.0,24.0621,24.0706,24.0536,24.0706,15200.0
2014-12-22 11:35:00,28.28,28.28,28.26,28.26,21200.0,24.0791,24.0791,24.0621,24.0621,21200.0
2014-12-22 11:40:00,28.26,28.27,28.25,28.25,69200.0,24.0621,24.0706,24.0536,24.0536,69200.0
2014-12-22 11:45:00,28.25,28.25,28.24,28.24,18400.0,24.0536,24.0536,24.0451,24.0451,18400.0
2014-12-22 11:50:00,28.24,28.25,28.23,28.24,10400.0,24.0451,24.0536,24.0366,24.0451,10400.0
2014-12-22 11:55:00,28.24,28.24,28.22,28.23,20000.0,24.0451,24.0451,24.0281,24.0366,20000.0
2014-12-22 12:00:00,28.23,28.23,28.22,28.22,50800.0,24.0366,24.0366,24.0281,24.0281,50800.0
2014-12-22 12:05:00,28.22,28.23,28.22,28.23,41200.0,24.0281,24.0366,24.0281,24.0366,41200.0
2014-12-22 12:10:00,28.23,28.23,28.22,28.22,59600.0,24.0366,24.0366,24.0281,24.0281,59600.0
2014-12-22 12:15:00,28.22,28.23,28.22,28.23,26000.0,24.0281,24.0366,24.0281,24.0366,26000.0
2014-12-22 12:20:00,28.23,28.25,28.22,28.24,67200.0,24.0366,24.0536,24.0281,24.0451,67200.0
2014-12-22 12:25:00,28.25,28.25,28.23,28.23,46400.0,24.0536,24.0536,24.0366,24.0366,46400.0
2014-12-22 12:30:00,28.24,28.24,28.22,28.23,49600.0,24.0451,24.0451,24.0281,24.0366,49600.0
2014-12-22 12:35:00,28.23,28.23,28.22,28.23,79600.0,24.0366,24.0366,24.0281,24.0366,79600.0
2014-12-22 12:40:00,28.23,28.24,28.23,28.24,53200.0,24.0366,24.0451,24.0366,24.0451,53200.0
2014-12-22 12:45:00,28.25,28.27,28.25,28.27,29200.0,24.0536,24.0706,24.0536,24.0706,29200.0
2014-12-22 12:50:00,28.27,28.28,28.27,28.28,18800.0,24.0706,24.0791,24.0706,24.0791,18800.0
2014-12-22 12:55:00,28.28,28.3,28.28,28.3,138000.0,24.0791,24.0962,24.0791,24.0962,138000.0
2014-12-22 13:00:00,28.3,28.31,28.3,28.3,18400.0,24.0962,24.1047,24.0962,24.0962,18400.0
2014-12-22 13:05:00,28.3,28.31,28.28,28.29,63600.0,24.0962,24.1047,24.0791,24.0877,63600.0
2014-12-22 13:10:00,28.29,28.3,28.29,28.29,28400.0,24.0877,24.0962,24.0877,24.0877,28400.0
2014-12-22 13:15:00,28.3,28.31,28.29,28.29,48400.0,24.0962,24.1047,24.0877,24.0877,48400.0
2014-12-22 13:20:00,28.29,28.29,28.27,28.29,34400.0,24.0877,24.0877,24.0706,24.0877,34400.0
2014-12-22 13:25:00,28.3,28.32,28.3,28.32,32800.0,24.0962,24.1132,24.0962,24.1132,32800.0
2014-12-22 13:30:00,28.31,28.32,28.3,28.31,16800.0,24.1047,24.1132,24.0962,24.1047,16800.0
2014-12-22 13:35:00,28.31,28.33,28.31,28.32,18400.0,24.1047,24.1217,24.1047,24.1132,18400.0
2014-12-22 13:40:00,28.32,28.32,28.31,28.32,11200.0,24.1132,24.1132,24.1047,24.1132,11200.0
2014-12-22 13:45:00,28.32,28.33,28.32,28.32,34800.0,24.1132,24.1217,24.1132,24.1132,34800.0
2014-12-22 13:50:00,28.32,28.32,28.31,28.31,43600.0,24.1132,24.1132,24.1047,24.1047,43600.0
2014-12-22 13:55:00,28.3,28.33,28.3,28.32,102800.0,24.0962,24.1217,24.0962,24.1132,102800.0
2014-12-22 14:00:00,28.32,28.33,28.31,28.32,41600.0,24.1132,24.1217,24.1047,24.1132,41600.0
2014-12-22 14:05:00,28.32,28.33,28.31,28.33,32000.0,24.1132,24.1217,24.1047,24.1217,32000.0
2014-12-22 14:10:00,28.33,28.34,28.32,28.34,77600.0,24.1217,24.1302,24.1132,24.1302,77600.0
2014-12-22 14:15:00,28.34,28.36,28.33,28.33,38400.0,24.1302,24.1473,24.1217,24.1217,38400.0
2014-12-22 14:20:00,28.34,28.34,28.33,28.34,58400.0,24.1302,24.1302,24.1217,24.1302,58400.0
2014-12-22 14:25:00,28.34,28.34,28.33,28.34,90000.0,24.1302,24.1302,24.1217,24.1302,90000.0
2014-12-22 14:30:00,28.34,28.35,28.34,28.35,76800.0,24.1302,24.1387,24.1302,24.1387,76800.0
2014-12-22 14:35:00,28.35,28.35,28.32,28.33,27200.0,24.1387,24.1387,24.1132,24.1217,27200.0
2014-12-22 14:40:00,28.33,28.35,28.33,28.35,25200.0,24.1217,24.1387,24.1217,24.1387,25200.0
2014-12-22 14:45:00,28.34,28.36,28.34,28.36,58400.0,24.1302,24.1473,24.1302,24.1473,58400.0
2014-12-22 14:50:00,28.36,28.37,28.35,28.37,48000.0,24.1473,24.1558,24.1387,24.1558,48000.0
2014-12-22 14:55:00,28.36,28.37,28.36,28.36,162400.0,24.1473,24.1558,24.1473,24.1473,162400.0
2014-12-22 15:00:00,28.37,28.38,28.36,28.37,65200.0,24.1558,24.1643,24.1473,24.1558,65200.0
2014-12-22 15:05:00,28.38,28.38,28.36,28.36,64800.0,24.1643,24.1643,24.1473,24.1473,64800.0
2014-12-22 15:10:00,28.36,28.38,28.36,28.37,49600.0,24.1473,24.1643,24.1473,24.1558,49600.0
2014-12-22 15:15:00,28.37,28.38,28.36,28.37,53200.0,24.1558,24.1643,24.1473,24.1558,53200.0
2014-12-22 15:20:00,28.37,28.4,28.37,28.39,106000.0,24.1558,24.1813,24.1558,24.1728,106000.0
2014-12-22 15:25:00,28.39,28.41,28.39,28.41,84800.0,24.1728,24.1898,24.1728,24.1898,84800.0
2014-12-22 15:30:00,28.41,28.41,28.4,28.4,50400.0,24.1898,24.1898,24.1813,24.1813,50400.0
2014-12-22 15:35:00,28.41,28.41,28.39,28.4,52400.0,24.1898,24.1898,24.1728,24.1813,52400.0
2014-12-22 15:40:00,28.39,28.41,28.39,28.39,36800.0,24.1728,24.1898,24.1728,24.1728,36800.0
2014-12-22 15:45:00,28.39,28.41,28.37,28.4,82000.0,24.1728,24.1898,24.1558,24.1813,82000.0
2014-12-22 15:50:00,28.39,28.4,28.37,28.39,90800.0,24.1728,24.1813,24.1558,24.1728,90800.0
2014-12-22 15:55:00,28.39,28.43,28.38,28.41,134800.0,24.1728,24.2069,24.1643,24.1898,134800.0
2014-12-23 09:30:00,28.59,28.61,28.52,28.53,167600.0,24.3431,24.3601,24.2835,24.292,167600.0
2014-12-23 09:35:00,28.52,28.54,28.52,28.54,54400.0,24.2835,24.3005,24.2835,24.3005,54400.0
2014-12-23 09:40:00,28.53,28.58,28.53,28.57,94000.0,24.292,24.3346,24.292,24.3261,94000.0
2014-12-23 09:45:00,28.58,28.59,28.55,28.57,44800.0,24.3346,24.3431,24.309,24.3261,44800.0
2014-12-23 09:50:00,28.58,28.6,28.57,28.58,43200.0,24.3346,24.3516,24.3261,24.3346,43200.0
2014-12-23 09:55:00,28.58,28.63,28.57,28.61,128800.0,24.3346,24.3771,24.3261,24.3601,128800.0
2014-12-23 10:00:00,28.6,28.64,28.59,28.64,60400.0,24.3516,24.3857,24.3431,24.3857,60400.0
2014-12-23 10:05:00,28.64,28.67,28.63,28.66,56000.0,24.3857,24.4112,24.3771,24.4027,56000.0
2014-12-23 10:10:00,28.65,28.66,28.61,28.61,105600.0,24.3942,24.4027,24.3601,24.3601,105600.0
2014-12-23 10:15:00,28.61,28.61,28.59,28.59,31200.0,24.3601,24.3601,24.3431,24.3431,31200.0
2014-12-23 10:20:00,28.59,28.61,28.59,28.6,97200.0,24.3431,24.3601,24.3431,24.3516,97200.0
2014-12-23 10:25:00,28.6,28.64,28.6,28.63,70400.0,24.3516,24.3857,24.3516,24.3771,70400.0
2014-12-23 10:30:00,28.62,28.63,28.59,28.6,54800.0,24.3686,24.3771,24.3431,24.3516,54800.0
2014-12-23 10:35:00,28.6,28.62,28.58,28.58,23200.0,24.3516,24.3686,24.3346,24.3346,23200.0
2014-12-23 10:40:00,28.57,28.59,28.57,28.57,88800.0,24.3261,24.3431,24.3261,24.3261,88800.0
2014-12-23 10:45:00,28.57,28.57,28.52,28.53,214800.0,24.3261,24.3261,24.2835,24.292,214800.0
2014-12-23 10:50:00,28.53,28.57,28.52,28.56,98000.0,24.292,24.3261,24.2835,24.3175,98000.0
2014-12-23 10:55:00,28.57,28.58,28.55,28.58,25600.0,24.3261,24.3346,24.309,24.3346,25600.0
2014-12-23 11:00:00,28.58,28.59,28.56,28.58,122000.0,24.3346,24.3431,24.3175,24.3346,122000.0
2014-12-23 11:05:00,28.58,28.59,28.57,28.57,240800.0,24.3346,24.3431,24.3261,24.3261,240800.0
2014-12-23 11:10:00,28.57,28.59,28.57,28.58,99200.0,24.3261,24.3431,24.3261,24.3346,99200.0
2014-12-23 11:15:00,28.58,28.62,28.57,28.62,30800.0,24.3346,24.3686,24.3261,24.3686,30800.0
2014-12-23 11:20:00,28.63,28.64,28.61,28.63,39600.0,24.3771,24.3857,24.3601,24.3771,39600.0
2014-12-23 11:25:00,28.63,28.64,28.63,28.63,177600.0,24.3771,24.3857,24.3771,24.3771,177600.0
2014-12-23 11:30:00,28.63,28.64,28.62,28.63,440000.0,24.3771,24.3857,24.3686,24.3771,440000.0
2014-12-23 11:35:00,28.62,28.63,28.61,28.63,277600.0,24.3686,24.3771,24.3601,24.3771,277600.0
2014-12-23 11:40:00,28.63,28.63,28.61,28.63,154400.0,24.3771,24.3771,24.3601,24.3771,154400.0
2014-12-23 11:45:00,28.62,28.63,28.61,28.63,186000.0,24.3686,24.3771,24.3601,24.3771,186000.0
2014-12-23 11:50:00,28.63,28.63,28.6,28.61,101200.0,24.3771,24.3771,24.3516,24.3601,101200.0
2014-12-23 11:55:00,28.61,28.63,28.61,28.61,304800.0,24.3601,24.3771,24.3601,24.3601,304800.0
2014-12-23 12:00:00,28.61,28.62,28.61,28.61,146800.0,24.3601,24.3686,24.3601,24.3601,146800.0
2014-12-23 12:05:00,28.61,28.62,28.6,28.62,139200.0,24.3601,24.3686,24.3516,24.3686,139200.0
2014-12-23 12:10:00,28.62,28.63,28.61,28.62,89200.0,24.3686,24.3771,24.3601,24.3686,89200.0
2014-12-23 12:15:00,28.62,28.64,28.61,28.63,104800.0,24.3686,24.3857,24.3601,24.3771,104800.0
2014-12-23 12:20:00,28.64,28.64,28.61,28.62,98800.0,24.3857,24.3857,24.3601,24.3686,98800.0
2014-12-23 12:25:00,28.62,28.63,28.61,28.63,32400.0,24.3686,24.3771,24.3601,24.3771,32400.0
2014-12-23 12:30:00,28.64,28.64,28.61,28.63,31200.0,24.3857,24.3857,24.3601,24.3771,31200.0
2014-12-23 12:35:00,28.63,28.64,28.62,28.64,16800.0,24.3771,24.3857,24.3686,24.3857,16800.0
2014-12-23 12:40:00,28.63,28.64,28.62,28.63,18800.0,24.3771,24.3857,24.3686,24.3771,18800.0
2014-12-23 12:45:00,28.63,28.64,28.61,28.63,19200.0,24.3771,24.3857,24.3601,24.3771,19200.0
2014-12-23 12:50:00,28.63,28.63,28.61,28.62,11600.0,24.3771,24.3771,24.3601,24.3686,11600.0
2014-12-23 12:55:00,28.61,28.63,28.61,28.63,8000.0,24.3601,24.3771,24.3601,24.3771,8000.0
2014-12-23 13:00:00,28.63,28.63,28.6,28.62,27600.0,24.3771,24.3771,24.3516,24.3686,27600.0
2014-12-23 13:05:00,28.62,28.63,28.6,28.62,57600.0,24.3686,24.3771,24.3516,24.3686,57600.0
2014-12-23 13:10:00,28.62,28.64,28.61,28.64,16800.0,24.3686,24.3857,24.3601,24.3857,16800.0
2014-12-23 13:15:00,28.64,28.64,28.63,28.64,22800.0,24.3857,24.3857,24.3771,24.3857,22800.0
2014-12-23 13:20:00,28.63,28.63,28.61,28.62,38000.0,24.3771,24.3771,24.3601,24.3686,38000.0
2014-12-23 13:25:00,28.62,28.62,28.6,28.61,31200.0,24.3686,24.3686,24.3516,24.3601,31200.0
2014-12-23 13:30:00,28.61,28.61,28.6,28.61,20400.0,24.3601,24.3601,24.3516,24.3601,20400.0
2014-12-23 13:35:00,28.6,28.6,28.59,28.6,12000.0,24.3516,24.3516,24.3431,24.3516,12000.0
2014-12-23 13:40:00,28.6,28.62,28.6,28.61,86000.0,24.3516,24.3686,24.3516,24.3601,86000.0
2014-12-23 13:45:00,28.62,28.62,28.61,28.61,199200.0,24.3686,24.3686,24.3601,24.3601,199200.0
2014-12-23 13:50:00,28.61,28.62,28.61,28.61,72000.0,24.3601,24.3686,24.3601,24.3601,72000.0
2014-12-23 13:55:00,28.61,28.61,28.59,28.59,16000.0,24.3601,24.3601,24.3431,24.3431,16000.0
2014-12-23 14:00:00,28.6,28.6,28.57,28.58,82400.0,24.3516,24.3516,24.3261,24.3346,82400.0
2014-12-23 14:05:00,28.58,28.59,28.58,28.58,84800.0,24.3346,24.3431,24.3346,24.3346,84800.0
2014-12-23 14:10:00,28.58,28.59,28.58,28.58,20000.0,24.3346,24.3431,24.3346,24.3346,20000.0
2014-12-23 14:15:00,28.58,28.59,28.57,28.58,29600.0,24.3346,24.3431,24.3261,24.3346,29600.0
2014-12-23 14:20:00,28.57,28.58,28.55,28.56,16000.0,24.3261,24.3346,24.309,24.3175,16000.0
2014-12-23 14:25:00,28.56,28.57,28.55,28.56,26000.0,24.3175,24.3261,24.309,24.3175,26000.0
2014-12-23 14:30:00,28.56,28.57,28.55,28.55,26000.0,24.3175,24.3261,24.309,24.309,26000.0
2014-12-23 14:35:00,28.55,28.55,28.54,28.55,118800.0,24.309,24.309,24.3005,24.309,118800.0
2014-12-23 14:40:00,28.55,28.56,28.55,28.56,85600.0,24.309,24.3175,24.309,24.3175,85600.0
2014-12-23 14:45:00,28.55,28.56,28.55,28.56,15600.0,24.309,24.3175,24.309,24.3175,15600.0
2014-12-23 14:50:00,28.56,28.56,28.53,28.54,20400.0,24.3175,24.3175,24.292,24.3005,20400.0
2014-12-23 14:55:00,28.54,28.54,28.53,28.54,17600.0,24.3005,24.3005,24.292,24.3005,17600.0
2014-12-23 15:00:00,28.54,28.56,28.54,28.55,41600.0,24.3005,24.3175,24.3005,24.309,41600.0
2014-12-23 15:05:00,28.55,28.56,28.54,28.54,40400.0,24.309,24.3175,24.3005,24.3005,40400.0
2014-12-23 15:10:00,28.55,28.56,28.55,28.56,24800.0,24.309,24.3175,24.309,24.3175,24800.0
2014-12-23 15:15:00,28.55,28.55,28.53,28.54,70400.0,24.309,24.309,24.292,24.3005,70400.0
2014-12-23 15:20:00,28.54,28.54,28.49,28.49,62000.0,24.3005,24.3005,24.2579,24.2579,62000.0
2014-12-23 15:25:00,28.5,28.5,28.49,28.5,79200.0,24.2665,24.2665,24.2579,24.2665,79200.0
2014-12-23 15:30:00,28.5,28.5,28.48,28.48,226800.0,24.2665,24.2665,24.2494,24.2494,226800.0
2014-12-23 15:35:00,28.48,28.5,28.48,28.5,82000.0,24.2494,24.2665,24.2494,24.2665,82000.0
2014-12-23 15:40:00,28.5,28.51,28.5,28.51,107200.0,24.2665,24.275,24.2665,24.275,107200.0
2014-12-23 15:45:00,28.51,28.53,28.51,28.53,161200.0,24.275,24.292,24.275,24.292,161200.0
2014-12-23 15:50:00,28.53,28.56,28.53,28.56,151600.0,24.292,24.3175,24.292,24.3175,151600.0
2014-12-23 15:55:00,28.55,28.57,28.54,28.55,90400.0,24.309,24.3261,24.3005,24.309,90400.0
2014-12-24 09:30:00,28.55,28.55,28.46,28.49,98000.0,24.4066,24.4066,24.3296,24.3553,98000.0
2014-12-24 09:35:00,28.49,28.5,28.44,28.45,51600.0,24.3553,24.3638,24.3125,24.3211,51600.0
2014-12-24 09:40:00,28.44,28.45,28.39,28.39,30800.0,24.3125,24.3211,24.2698,24.2698,30800.0
2014-12-24 09:45:00,28.39,28.47,28.39,28.46,9200.0,24.2698,24.3382,24.2698,24.3296,9200.0
2014-12-24 09:50:00,28.45,28.47,28.45,28.46,5600.0,24.3211,24.3382,24.3211,24.3296,5600.0
2014-12-24 09:55:00,28.46,28.48,28.45,28.47,23600.0,24.3296,24.3467,24.3211,24.3382,23600.0
2014-12-24 10:00:00,28.49,28.5,28.47,28.48,16000.0,24.3553,24.3638,24.3382,24.3467,16000.0
2014-12-24 10:05:00,28.47,28.48,28.47,28.47,10800.0,24.3382,24.3467,24.3382,24.3382,10800.0
2014-12-24 10:10:00,28.47,28.48,28.47,28.48,41600.0,24.3382,24.3467,24.3382,24.3467,41600.0
2014-12-24 10:15:00,28.48,28.49,28.47,28.49,67200.0,24.3467,24.3553,24.3382,24.3553,67200.0
2014-12-24 10:20:00,28.49,28.51,28.49,28.51,25200.0,24.3553,24.3724,24.3553,24.3724,25200.0
2014-12-24 10:25:00,28.5,28.53,28.5,28.53,33200.0,24.3638,24.3895,24.3638,24.3895,33200.0
2014-12-24 10:30:00,28.53,28.54,28.53,28.54,16800.0,24.3895,24.398,24.3895,24.398,16800.0
2014-12-24 10:35:00,28.54,28.55,28.54,28.55,18400.0,24.398,24.4066,24.398,24.4066,18400.0
2014-12-24 10:40:00,28.55,28.56,28.55,28.56,20800.0,24.4066,24.4151,24.4066,24.4151,20800.0
2014-12-24 10:45:00,28.56,28.56,28.54,28.54,22400.0,24.4151,24.4151,24.398,24.398,22400.0
2014-12-24 10:50:00,28.54,28.54,28.52,28.54,18000.0,24.398,24.398,24.3809,24.398,18000.0
2014-12-24 10:55:00,28.53,28.53,28.52,28.52,19600.0,24.3895,24.3895,24.3809,24.3809,19600.0
2014-12-24 11:00:00,28.53,28.55,28.53,28.55,33600.0,24.3895,24.4066,24.3895,24.4066,33600.0
2014-12-24 11:05:00,28.54,28.55,28.52,28.53,68000.0,24.398,24.4066,24.3809,24.3895,68000.0
2014-12-24 11:10:00,28.53,28.53,28.5,28.51,40000.0,24.3895,24.3895,24.3638,24.3724,40000.0
2014-12-24 11:15:00,28.51,28.53,28.51,28.52,25200.0,24.3724,24.3895,24.3724,24.3809,25200.0
2014-12-24 11:20:00,28.52,28.53,28.52,28.52,38800.0,24.3809,24.3895,24.3809,24.3809,38800.0
2014-12-24 11:25:00,28.52,28.55,28.52,28.55,182400.0,24.3809,24.4066,24.3809,24.4066,182400.0
2014-12-24 11:30:00,28.55,28.55,28.54,28.54,108000.0,24.4066,24.4066,24.398,24.398,108000.0
2014-12-24 11:35:00,28.54,28.54,28.52,28.52,156800.0,24.398,24.398,24.3809,24.3809,156800.0
2014-12-24 11:40:00,28.52,28.53,28.52,28.53,59600.0,24.3809,24.3895,24.3809,24.3895,59600.0
2014-12-24 11:45:00,28.53,28.54,28.53,28.54,20000.0,24.3895,24.398,24.3895,24.398,20000.0
2014-12-24 11:50:00,28.54,28.55,28.54,28.55,11600.0,24.398,24.4066,24.398,24.4066,11600.0
2014-12-24 11:55:00,28.55,28.56,28.54,28.55,91600.0,24.4066,24.4151,24.398,24.4066,91600.0
2014-12-24 12:00:00,28.55,28.56,28.54,28.56,13200.0,24.4066,24.4151,24.398,24.4151,13200.0
2014-12-24 12:05:00,28.55,28.56,28.54,28.56,21200.0,24.4066,24.4151,24.398,24.4151,21200.0
2014-12-24 12:10:00,28.56,28.57,28.56,28.56,9200.0,24.4151,24.4236,24.4151,24.4151,9200.0
2014-12-24 12:15:00,28.57,28.57,28.57,28.57,3200.0,24.4236,24.4236,24.4236,24.4236,3200.0
2014-12-24 12:20:00,28.56,28.56,28.55,28.55,11600.0,24.4151,24.4151,24.4066,24.4066,11600.0
2014-12-24 12:25:00,28.55,28.56,28.55,28.55,10000.0,24.4066,24.4151,24.4066,24.4066,10000.0
2014-12-24 12:30:00,28.55,28.55,28.54,28.55,14800.0,24.4066,24.4066,24.398,24.4066,14800.0
2014-12-24 12:35:00,28.55,28.55,28.54,28.55,15600.0,24.4066,24.4066,24.398,24.4066,15600.0
2014-12-24 12:40:00,28.55,28.56,28.55,28.55,23200.0,24.4066,24.4151,24.4066,24.4066,23200.0
2014-12-24 12:45:00,28.55,28.56,28.54,28.54,47600.0,24.4066,24.4151,24.398,24.398,47600.0
2014-12-24 12:50:00,28.54,28.54,28.5,28.5,20000.0,24.398,24.398,24.3638,24.3638,20000.0
2014-12-24 12:55:00,28.5,28.52,28.49,28.5,53600.0,24.3638,24.3809,24.3553,24.3638,53600.0
2014-12-26 09:30:00,28.6,28.61,28.54,28.6,91600.0,24.4493,24.4578,24.398,24.4493,91600.0
2014-12-26 09:35:00,28.59,28.66,28.59,28.64,40400.0,24.4407,24.5006,24.4407,24.4835,40400.0
2014-12-26 09:40:00,28.63,28.64,28.61,28.64,18000.0,24.4749,24.4835,24.4578,24.4835,18000.0
2014-12-26 09:45:00,28.64,28.67,28.63,28.66,440400.0,24.4835,24.5091,24.4749,24.5006,440400.0
2014-12-26 09:50:00,28.67,28.67,28.65,28.66,70400.0,24.5091,24.5091,24.492,24.5006,70400.0
2014-12-26 09:55:00,28.65,28.67,28.64,28.66,44400.0,24.492,24.5091,24.4835,24.5006,44400.0
2014-12-26 10:00:00,28.66,28.68,28.66,28.68,14800.0,24.5006,24.5177,24.5006,24.5177,14800.0
2014-12-26 10:05:00,28.68,28.68,28.66,28.68,117200.0,24.5177,24.5177,24.5006,24.5177,117200.0
2014-12-26 10:10:00,28.68,28.69,28.68,28.68,75200.0,24.5177,24.5262,24.5177,24.5177,75200.0
2014-12-26 10:15:00,28.68,28.68,28.66,28.67,33600.0,24.5177,24.5177,24.5006,24.5091,33600.0
2014-12-26 10:20:00,28.67,28.67,28.66,28.67,8000.0,24.5091,24.5091,24.5006,24.5091,8000.0
2014-12-26 10:25:00,28.67,28.68,28.66,28.67,20400.0,24.5091,24.5177,24.5006,24.5091,20400.0
2014-12-26 10:30:00,28.67,28.67,28.67,28.67,32400.0,24.5091,24.5091,24.5091,24.5091,32400.0
2014-12-26 10:35:00,28.67,28.67,28.66,28.66,18000.0,24.5091,24.5091,24.5006,24.5006,18000.0
2014-12-26 10:40:00,28.66,28.67,28.65,28.67,31600.0,24.5006,24.5091,24.492,24.5091,31600.0
2014-12-26 10:45:00,28.68,28.69,28.68,28.68,11200.0,24.5177,24.5262,24.5177,24.5177,11200.0
2014-12-26 10:50:00,28.67,28.68,28.67,28.67,41200.0,24.5091,24.5177,24.5091,24.5091,41200.0
2014-12-26 10:55:00,28.67,28.69,28.67,28.69,44000.0,24.5091,24.5262,24.5091,24.5262,44000.0
2014-12-26 11:00:00,28.69,28.69,28.68,28.69,49200.0,24.5262,24.5262,24.5177,24.5262,49200.0
2014-12-26 11:05:00,28.69,28.71,28.69,28.7,65200.0,24.5262,24.5433,24.5262,24.5348,65200.0
2014-12-26 11:10:00,28.7,28.7,28.69,28.7,74800.0,24.5348,24.5348,24.5262,24.5348,74800.0
2014-12-26 11:15:00,28.7,28.7,28.69,28.7,84400.0,24.5348,24.5348,24.5262,24.5348,84400.0
2014-12-26 11:20:00,28.7,28.7,28.69,28.7,34000.0,24.5348,24.5348,24.5262,24.5348,34000.0
2014-12-26 11:25:00,28.7,28.71,28.7,28.7,40800.0,24.5348,24.5433,24.5348,24.5348,40800.0
2014-12-26 11:30:00,28.7,28.71,28.7,28.7,31600.0,24.5348,24.5433,24.5348,24.5348,31600.0
2014-12-26 11:35:00,28.7,28.71,28.7,28.71,28000.0,24.5348,24.5433,24.5348,24.5433,28000.0
2014-12-26 11:40:00,28.7,28.7,28.69,28.69,12400.0,24.5348,24.5348,24.5262,24.5262,12400.0
2014-12-26 11:45:00,28.69,28.7,28.68,28.69,18400.0,24.5262,24.5348,24.5177,24.5262,18400.0
2014-12-26 11:50:00,28.69,28.7,28.69,28.7,11600.0,24.5262,24.5348,24.5262,24.5348,11600.0
2014-12-26 11:55:00,28.7,28.7,28.7,28.7,8400.0,24.5348,24.5348,24.5348,24.5348,8400.0
2014-12-26 12:00:00,28.7,28.7,28.69,28.7,56800.0,24.5348,24.5348,24.5262,24.5348,56800.0
2014-12-26 12:05:00,28.7,28.7,28.67,28.67,7200.0,24.5348,24.5348,24.5091,24.5091,7200.0
2014-12-26 12:10:00,28.68,28.68,28.67,28.68,19200.0,24.5177,24.5177,24.5091,24.5177,19200.0
2014-12-26 12:15:00,28.68,28.69,28.68,28.68,22400.0,24.5177,24.5262,24.5177,24.5177,22400.0
2014-12-26 12:20:00,28.68,28.71,28.68,28.71,15600.0,24.5177,24.5433,24.5177,24.5433,15600.0
2014-12-26 12:25:00,28.7,28.7,28.69,28.7,9600.0,24.5348,24.5348,24.5262,24.5348,9600.0
2014-12-26 12:30:00,28.69,28.69,28.68,28.68,12000.0,24.5262,24.5262,24.5177,24.5177,12000.0
2014-12-26 12:35:00,28.68,28.68,28.67,28.68,10800.0,24.5177,24.5177,24.5091,24.5177,10800.0
2014-12-26 12:40:00,28.68,28.68,28.67,28.67,9200.0,24.5177,24.5177,24.5091,24.5091,9200.0
2014-12-26 12:45:00,28.67,28.69,28.67,28.69,23200.0,24.5091,24.5262,24.5091,24.5262,23200.0
2014-12-26 12:50:00,28.69,28.69,28.68,28.68,14800.0,24.5262,24.5262,24.5177,24.5177,14800.0
2014-12-26 12:55:00,28.68,28.68,28.68,28.68,9200.0,24.5177,24.5177,24.5177,24.5177,9200.0
2014-12-26 13:00:00,28.68,28.7,28.68,28.68,23200.0,24.5177,24.5348,24.5177,24.5177,23200.0
2014-12-26 13:05:00,28.68,28.68,28.66,28.68,7200.0,24.5177,24.5177,24.5006,24.5177,7200.0
2014-12-26 13:10:00,28.67,28.68,28.67,28.68,2800.0,24.5091,24.5177,24.5091,24.5177,2800.0
2014-12-26 13:15:00,28.68,28.69,28.68,28.69,17200.0,24.5177,24.5262,24.5177,24.5262,17200.0
2014-12-26 13:20:00,28.69,28.71,28.69,28.7,14000.0,24.5262,24.5433,24.5262,24.5348,14000.0
2014-12-26 13:25:00,28.7,28.7,28.69,28.69,22800.0,24.5348,24.5348,24.5262,24.5262,22800.0
2014-12-26 13:30:00,28.69,28.69,28.68,28.69,28400.0,24.5262,24.5262,24.5177,24.5262,28400.0
2014-12-26 13:35:00,28.7,28.71,28.69,28.71,12400.0,24.5348,24.5433,24.5262,24.5433,12400.0
2014-12-26 13:40:00,28.72,28.73,28.72,28.72,6400.0,24.5519,24.5604,24.5519,24.5519,6400.0
2014-12-26 13:45:00,28.73,28.73,28.72,28.72,17600.0,24.5604,24.5604,24.5519,24.5519,17600.0
2014-12-26 13:50:00,28.72,28.73,28.72,28.73,27600.0,24.5519,24.5604,24.5519,24.5604,27600.0
2014-12-26 13:55:00,28.73,28.74,28.73,28.73,6400.0,24.5604,24.569,24.5604,24.5604,6400.0
2014-12-26 14:00:00,28.73,28.74,28.73,28.74,46000.0,24.5604,24.569,24.5604,24.569,46000.0
2014-12-26 14:05:00,28.73,28.75,28.73,28.74,22400.0,24.5604,24.5775,24.5604,24.569,22400.0
2014-12-26 14:10:00,28.74,28.74,28.74,28.74,6000.0,24.569,24.569,24.569,24.569,6000.0
2014-12-26 14:15:00,28.74,28.74,28.74,28.74,38800.0,24.569,24.569,24.569,24.569,38800.0
2014-12-26 14:20:00,28.74,28.75,28.74,28.74,18400.0,24.569,24.5775,24.569,24.569,18400.0
2014-12-26 14:25:00,28.74,28.75,28.73,28.75,11600.0,24.569,24.5775,24.5604,24.5775,11600.0
2014-12-26 14:30:00,28.75,28.75,28.74,28.75,3600.0,24.5775,24.5775,24.569,24.5775,3600.0
2014-12-26 14:35:00,28.75,28.75,28.74,28.75,27600.0,24.5775,24.5775,24.569,24.5775,27600.0
2014-12-26 14:40:00,28.75,28.75,28.74,28.74,20000.0,24.5775,24.5775,24.569,24.569,20000.0
2014-12-26 14:45:00,28.74,28.75,28.74,28.74,26000.0,24.569,24.5775,24.569,24.569,26000.0
2014-12-26 14:50:00,28.75,28.75,28.74,28.74,20800.0,24.5775,24.5775,24.569,24.569,20800.0
2014-12-26 14:55:00,28.75,28.75,28.74,28.74,14800.0,24.5775,24.5775,24.569,24.569,14800.0
2014-12-26 15:00:00,28.75,28.75,28.74,28.74,17600.0,24.5775,24.5775,24.569,24.569,17600.0
2014-12-26 15:05:00,28.74,28.75,28.74,28.74,39600.0,24.569,24.5775,24.569,24.569,39600.0
2014-12-26 15:10:00,28.74,28.75,28.74,28.75,13200.0,24.569,24.5775,24.569,24.5775,13200.0
2014-12-26 15:15:00,28.75,28.75,28.74,28.75,16800.0,24.5775,24.5775,24.569,24.5775,16800.0
2014-12-26 15:20:00,28.75,28.75,28.74,28.74,9200.0,24.5775,24.5775,24.569,24.569,9200.0
2014-12-26 15:25:00,28.74,28.74,28.74,28.74,20400.0,24.569,24.569,24.569,24.569,20400.0
2014-12-26 15:30:00,28.74,28.74,28.72,28.72,59200.0,24.569,24.569,24.5519,24.5519,59200.0
2014-12-26 15:35:00,28.72,28.73,28.72,28.73,36400.0,24.5519,24.5604,24.5519,24.5604,36400.0
2014-12-26 15:40:00,28.73,28.74,28.72,28.72,32000.0,24.5604,24.569,24.5519,24.5519,32000.0
2014-12-26 15:45:00,28.72,28.73,28.7,28.71,27600.0,24.5519,24.5604,24.5348,24.5433,27600.0
2014-12-26 15:50:00,28.71,28.71,28.66,28.66,50400.0,24.5433,24.5433,24.5006,24.5006,50400.0
2014-12-26 15:55:00,28.66,28.71,28.65,28.68,91600.0,24.5006,24.5433,24.492,24.5177,91600.0
2014-12-29 09:30:00,28.68,28.78,28.68,28.77,93200.0,24.5177,24.6032,24.5177,24.5946,93200.0
2014-12-29 09:35:00,28.77,28.81,28.76,28.81,45600.0,24.5946,24.6288,24.5861,24.6288,45600.0
2014-12-29 09:40:00,28.81,28.86,28.81,28.86,24400.0,24.6288,24.6716,24.6288,24.6716,24400.0
2014-12-29 09:45:00,28.85,28.88,28.85,28.88,46000.0,24.663,24.6887,24.663,24.6887,46000.0
2014-12-29 09:50:00,28.88,28.89,28.86,28.87,14000.0,24.6887,24.6972,24.6716,24.6801,14000.0
2014-12-29 09:55:00,28.86,28.87,28.85,28.85,23200.0,24.6716,24.6801,24.663,24.663,23200.0
2014-12-29 10:00:00,28.86,28.86,28.83,28.84,28800.0,24.6716,24.6716,24.6459,24.6545,28800.0
2014-12-29 10:05:00,28.84,28.87,28.84,28.86,34400.0,24.6545,24.6801,24.6545,24.6716,34400.0
2014-12-29 10:10:00,28.86,28.89,28.86,28.88,27200.0,24.6716,24.6972,24.6716,24.6887,27200.0
2014-12-29 10:15:00,28.88,28.89,28.85,28.85,61600.0,24.6887,24.6972,24.663,24.663,61600.0
2014-12-29 10:20:00,28.85,28.86,28.81,28.81,34800.0,24.663,24.6716,24.6288,24.6288,34800.0
2014-12-29 10:25:00,28.81,28.83,28.8,28.81,48400.0,24.6288,24.6459,24.6203,24.6288,48400.0
2014-12-29 10:30:00,28.81,28.82,28.79,28.81,88000.0,24.6288,24.6374,24.6117,24.6288,88000.0
2014-12-29 10:35:00,28.8,28.82,28.8,28.8,90800.0,24.6203,24.6374,24.6203,24.6203,90800.0
2014-12-29 10:40:00,28.81,28.81,28.78,28.79,20400.0,24.6288,24.6288,24.6032,24.6117,20400.0
2014-12-29 10:45:00,28.79,28.8,28.78,28.8,16800.0,24.6117,24.6203,24.6032,24.6203,16800.0
2014-12-29 10:50:00,28.79,28.83,28.79,28.83,26000.0,24.6117,24.6459,24.6117,24.6459,26000.0
2014-12-29 10:55:00,28.83,28.84,28.82,28.84,7600.0,24.6459,24.6545,24.6374,24.6545,7600.0
2014-12-29 11:00:00,28.84,28.85,28.83,28.85,16400.0,24.6545,24.663,24.6459,24.663,16400.0
2014-12-29 11:05:00,28.84,28.85,28.83,28.84,20000.0,24.6545,24.663,24.6459,24.6545,20000.0
2014-12-29 11:10:00,28.84,28.85,28.84,28.84,15600.0,24.6545,24.663,24.6545,24.6545,15600.0
2014-12-29 11:15:00,28.83,28.83,28.81,28.81,31200.0,24.6459,24.6459,24.6288,24.6288,31200.0
2014-12-29 11:20:00,28.81,28.82,28.8,28.82,24000.0,24.6288,24.6374,24.6203,24.6374,24000.0
2014-12-29 11:25:00,28.81,28.82,28.81,28.81,25200.0,24.6288,24.6374,24.6288,24.6288,25200.0
2014-12-29 11:30:00,28.81,28.82,28.81,28.81,12400.0,24.6288,24.6374,24.6288,24.6288,12400.0
2014-12-29 11:35:00,28.81,28.81,28.81,28.81,40800.0,24.6288,24.6288,24.6288,24.6288,40800.0
2014-12-29 11:40:00,28.81,28.81,28.8,28.81,33600.0,24.6288,24.6288,24.6203,24.6288,33600.0
2014-12-29 11:45:00,28.81,28.83,28.81,28.82,38800.0,24.6288,24.6459,24.6288,24.6374,38800.0
2014-12-29 11:50:00,28.83,28.83,28.81,28.81,6400.0,24.6459,24.6459,24.6288,24.6288,6400.0
2014-12-29 11:55:00,28.81,28.81,28.8,28.81,16800.0,24.6288,24.6288,24.6203,24.6288,16800.0
2014-12-29 12:00:00,28.82,28.83,28.81,28.83,12800.0,24.6374,24.6459,24.6288,24.6459,12800.0
2014-12-29 12:05:00,28.82,28.83,28.81,28.83,16400.0,24.6374,24.6459,24.6288,24.6459,16400.0
2014-12-29 12:10:00,28.83,28.83,28.82,28.83,20400.0,24.6459,24.6459,24.6374,24.6459,20400.0
2014-12-29 12:15:00,28.83,28.83,28.81,28.81,88400.0,24.6459,24.6459,24.6288,24.6288,88400.0
2014-12-29 12:20:00,28.82,28.82,28.82,28.82,12400.0,24.6374,24.6374,24.6374,24.6374,12400.0
2014-12-29 12:25:00,28.82,28.82,28.8,28.8,10400.0,24.6374,24.6374,24.6203,24.6203,10400.0
2014-12-29 12:30:00,28.8,28.82,28.8,28.81,18800.0,24.6203,24.6374,24.6203,24.6288,18800.0
2014-12-29 12:35:00,28.81,28.83,28.81,28.82,36000.0,24.6288,24.6459,24.6288,24.6374,36000.0
2014-12-29 12:40:00,28.83,28.83,28.81,28.82,8800.0,24.6459,24.6459,24.6288,24.6374,8800.0
2014-12-29 12:45:00,28.82,28.83,28.81,28.82,11600.0,24.6374,24.6459,24.6288,24.6374,11600.0
2014-12-29 12:50:00,28.83,28.84,28.83,28.83,18800.0,24.6459,24.6545,24.6459,24.6459,18800.0
2014-12-29 12:55:00,28.83,28.84,28.82,28.82,79600.0,24.6459,24.6545,24.6374,24.6374,79600.0
2014-12-29 13:00:00,28.82,28.82,28.81,28.82,16800.0,24.6374,24.6374,24.6288,24.6374,16800.0
2014-12-29 13:05:00,28.82,28.83,28.82,28.82,20000.0,24.6374,24.6459,24.6374,24.6374,20000.0
2014-12-29 13:10:00,28.82,28.82,28.81,28.82,18000.0,24.6374,24.6374,24.6288,24.6374,18000.0
2014-12-29 13:15:00,28.82,28.82,28.82,28.82,7200.0,24.6374,24.6374,24.6374,24.6374,7200.0
2014-12-29 13:20:00,28.83,28.83,28.81,28.82,12800.0,24.6459,24.6459,24.6288,24.6374,12800.0
2014-12-29 13:25:00,28.82,28.82,28.81,28.81,16400.0,24.6374,24.6374,24.6288,24.6288,16400.0
2014-12-29 13:30:00,28.81,28.82,28.8,28.8,13600.0,24.6288,24.6374,24.6203,24.6203,13600.0
2014-12-29 13:35:00,28.8,28.81,28.79,28.8,22400.0,24.6203,24.6288,24.6117,24.6203,22400.0
2014-12-29 13:40:00,28.79,28.8,28.79,28.8,12800.0,24.6117,24.6203,24.6117,24.6203,12800.0
2014-12-29 13:45:00,28.8,28.8,28.79,28.79,12400.0,24.6203,24.6203,24.6117,24.6117,12400.0
2014-12-29 13:50:00,28.79,28.79,28.77,28.78,16800.0,24.6117,24.6117,24.5946,24.6032,16800.0
2014-12-29 13:55:00,28.77,28.78,28.77,28.78,10000.0,24.5946,24.6032,24.5946,24.6032,10000.0
2014-12-29 14:00:00,28.78,28.78,28.77,28.78,10800.0,24.6032,24.6032,24.5946,24.6032,10800.0
2014-12-29 14:05:00,28.78,28.78,28.77,28.78,8400.0,24.6032,24.6032,24.5946,24.6032,8400.0
2014-12-29 14:10:00,28.77,28.77,28.76,28.77,8800.0,24.5946,24.5946,24.5861,24.5946,8800.0
2014-12-29 14:15:00,28.77,28.77,28.76,28.76,13200.0,24.5946,24.5946,24.5861,24.5861,13200.0
2014-12-29 14:20:00,28.76,28.79,28.75,28.78,22800.0,24.5861,24.6117,24.5775,24.6032,22800.0
2014-12-29 14:25:00,28.78,28.79,28.78,28.78,45200.0,24.6032,24.6117,24.6032,24.6032,45200.0
2014-12-29 14:30:00,28.79,28.79,28.78,28.79,26400.0,24.6117,24.6117,24.6032,24.6117,26400.0
2014-12-29 14:35:00,28.78,28.79,28.78,28.79,15600.0,24.6032,24.6117,24.6032,24.6117,15600.0
2014-12-29 14:40:00,28.79,28.8,28.79,28.8,29600.0,24.6117,24.6203,24.6117,24.6203,29600.0
2014-12-29 14:45:00,28.8,28.8,28.8,28.8,11600.0,24.6203,24.6203,24.6203,24.6203,11600.0
2014-12-29 14:50:00,28.8,28.8,28.78,28.79,39200.0,24.6203,24.6203,24.6032,24.6117,39200.0
2014-12-29 14:55:00,28.79,28.8,28.79,28.79,16000.0,24.6117,24.6203,24.6117,24.6117,16000.0
2014-12-29 15:00:00,28.8,28.8,28.79,28.79,26800.0,24.6203,24.6203,24.6117,24.6117,26800.0
2014-12-29 15:05:00,28.79,28.81,28.78,28.81,23600.0,24.6117,24.6288,24.6032,24.6288,23600.0
2014-12-29 15:10:00,28.8,28.81,28.79,28.79,40800.0,24.6203,24.6288,24.6117,24.6117,40800.0
2014-12-29 15:15:00,28.79,28.81,28.79,28.8,19200.0,24.6117,24.6288,24.6117,24.6203,19200.0
2014-12-29 15:20:00,28.8,28.81,28.79,28.79,40000.0,24.6203,24.6288,24.6117,24.6117,40000.0
2014-12-29 15:25:00,28.79,28.8,28.77,28.78,51600.0,24.6117,24.6203,24.5946,24.6032,51600.0
2014-12-29 15:30:00,28.78,28.78,28.77,28.77,30400.0,24.6032,24.6032,24.5946,24.5946,30400.0
2014-12-29 15:35:00,28.77,28.8,28.77,28.79,22800.0,24.5946,24.6203,24.5946,24.6117,22800.0
2014-12-29 15:40:00,28.8,28.83,28.8,28.83,58000.0,24.6203,24.6459,24.6203,24.6459,58000.0
2014-12-29 15:45:00,28.83,28.84,28.81,28.81,32000.0,24.6459,24.6545,24.6288,24.6288,32000.0
2014-12-29 15:50:00,28.81,28.82,28.81,28.81,49200.0,24.6288,24.6374,24.6288,24.6288,49200.0
2014-12-29 15:55:00,28.81,28.82,28.81,28.82,78800.0,24.6288,24.6374,24.6288,24.6374,78800.0
2014-12-30 09:30:00,28.76,28.81,28.75,28.81,96400.0,24.5861,24.6288,24.5775,24.6288,96400.0
2014-12-30 09:35:00,28.86,28.86,28.83,28.83,22800.0,24.6716,24.6716,24.6459,24.6459,22800.0
2014-12-30 09:40:00,28.84,28.86,28.84,28.85,9200.0,24.6545,24.6716,24.6545,24.663,9200.0
2014-12-30 09:45:00,28.85,28.85,28.83,28.84,6800.0,24.663,24.663,24.6459,24.6545,6800.0
2014-12-30 09:50:00,28.84,28.86,28.83,28.84,33600.0,24.6545,24.6716,24.6459,24.6545,33600.0
2014-12-30 09:55:00,28.83,28.83,28.79,28.8,17600.0,24.6459,24.6459,24.6117,24.6203,17600.0
2014-12-30 10:00:00,28.8,28.81,28.78,28.78,26400.0,24.6203,24.6288,24.6032,24.6032,26400.0
2014-12-30 10:05:00,28.77,28.78,28.72,28.78,25200.0,24.5946,24.6032,24.5519,24.6032,25200.0
2014-12-30 10:10:00,28.78,28.8,28.77,28.79,20000.0,24.6032,24.6203,24.5946,24.6117,20000.0
2014-12-30 10:15:00,28.8,28.82,28.8,28.82,15200.0,24.6203,24.6374,24.6203,24.6374,15200.0
2014-12-30 10:20:00,28.82,28.82,28.81,28.81,10400.0,24.6374,24.6374,24.6288,24.6288,10400.0
2014-12-30 10:25:00,28.82,28.83,28.81,28.81,22800.0,24.6374,24.6459,24.6288,24.6288,22800.0
2014-12-30 10:30:00,28.8,28.8,28.79,28.8,33200.0,24.6203,24.6203,24.6117,24.6203,33200.0
2014-12-30 10:35:00,28.8,28.81,28.78,28.79,25600.0,24.6203,24.6288,24.6032,24.6117,25600.0
2014-12-30 10:40:00,28.78,28.81,28.77,28.81,100400.0,24.6032,24.6288,24.5946,24.6288,100400.0
2014-12-30 10:45:00,28.8,28.81,28.8,28.81,16800.0,24.6203,24.6288,24.6203,24.6288,16800.0
2014-12-30 10:50:00,28.81,28.82,28.8,28.81,49200.0,24.6288,24.6374,24.6203,24.6288,49200.0
2014-12-30 10:55:00,28.81,28.83,28.81,28.81,54000.0,24.6288,24.6459,24.6288,24.6288,54000.0
2014-12-30 11:00:00,28.81,28.81,28.79,28.8,29200.0,24.6288,24.6288,24.6117,24.6203,29200.0
2014-12-30 11:05:00,28.8,28.8,28.78,28.79,740800.0,24.6203,24.6203,24.6032,24.6117,740800.0
2014-12-30 11:10:00,28.79,28.79,28.75,28.75,54000.0,24.6117,24.6117,24.5775,24.5775,54000.0
2014-12-30 11:15:00,28.75,28.8,28.75,28.8,46000.0,24.5775,24.6203,24.5775,24.6203,46000.0
2014-12-30 11:20:00,28.8,28.8,28.78,28.79,20400.0,24.6203,24.6203,24.6032,24.6117,20400.0
2014-12-30 11:25:00,28.79,28.8,28.78,28.78,24000.0,24.6117,24.6203,24.6032,24.6032,24000.0
2014-12-30 11:30:00,28.78,28.78,28.77,28.77,15200.0,24.6032,24.6032,24.5946,24.5946,15200.0
2014-12-30 11:35:00,28.77,28.8,28.77,28.79,31200.0,24.5946,24.6203,24.5946,24.6117,31200.0
2014-12-30 11:40:00,28.78,28.79,28.78,28.78,21600.0,24.6032,24.6117,24.6032,24.6032,21600.0
2014-12-30 11:45:00,28.78,28.81,28.78,28.81,32800.0,24.6032,24.6288,24.6032,24.6288,32800.0
2014-12-30 11:50:00,28.81,28.82,28.8,28.81,31600.0,24.6288,24.6374,24.6203,24.6288,31600.0
2014-12-30 11:55:00,28.81,28.81,28.79,28.8,25600.0,24.6288,24.6288,24.6117,24.6203,25600.0
2014-12-30 12:00:00,28.8,28.82,28.8,28.82,34000.0,24.6203,24.6374,24.6203,24.6374,34000.0
2014-12-30 12:05:00,28.82,28.82,28.81,28.81,8800.0,24.6374,24.6374,24.6288,24.6288,8800.0
2014-12-30 12:10:00,28.8,28.81,28.79,28.81,13200.0,24.6203,24.6288,24.6117,24.6288,13200.0
2014-12-30 12:15:00,28.8,28.81,28.8,28.81,10800.0,24.6203,24.6288,24.6203,24.6288,10800.0
2014-12-30 12:20:00,28.8,28.81,28.79,28.81,11200.0,24.6203,24.6288,24.6117,24.6288,11200.0
2014-12-30 12:25:00,28.8,28.81,28.79,28.8,9200.0,24.6203,24.6288,24.6117,24.6203,9200.0
2014-12-30 12:30:00,28.8,28.8,28.79,28.79,12400.0,24.6203,24.6203,24.6117,24.6117,12400.0
2014-12-30 12:35:00,28.78,28.79,28.77,28.78,12000.0,24.6032,24.6117,24.5946,24.6032,12000.0
2014-12-30 12:40:00,28.78,28.78,28.76,28.77,19600.0,24.6032,24.6032,24.5861,24.5946,19600.0
2014-12-30 12:45:00,28.77,28.77,28.75,28.77,14400.0,24.5946,24.5946,24.5775,24.5946,14400.0
2014-12-30 12:50:00,28.78,28.78,28.77,28.78,17600.0,24.6032,24.6032,24.5946,24.6032,17600.0
2014-12-30 12:55:00,28.78,28.79,28.77,28.78,30000.0,24.6032,24.6117,24.5946,24.6032,30000.0
2014-12-30 13:00:00,28.78,28.79,28.78,28.79,15600.0,24.6032,24.6117,24.6032,24.6117,15600.0
2014-12-30 13:05:00,28.79,28.79,28.78,28.79,8000.0,24.6117,24.6117,24.6032,24.6117,8000.0
2014-12-30 13:10:00,28.79,28.79,28.78,28.79,8800.0,24.6117,24.6117,24.6032,24.6117,8800.0
2014-12-30 13:15:00,28.8,28.8,28.78,28.78,9200.0,24.6203,24.6203,24.6032,24.6032,9200.0
2014-12-30 13:20:00,28.79,28.79,28.78,28.78,9200.0,24.6117,24.6117,24.6032,24.6032,9200.0
2014-12-30 13:25:00,28.78,28.78,28.76,28.76,36800.0,24.6032,24.6032,24.5861,24.5861,36800.0
2014-12-30 13:30:00,28.76,28.76,28.75,28.75,14400.0,24.5861,24.5861,24.5775,24.5775,14400.0
2014-12-30 13:35:00,28.75,28.75,28.74,28.74,21600.0,24.5775,24.5775,24.569,24.569,21600.0
2014-12-30 13:40:00,28.73,28.73,28.7,28.71,70400.0,24.5604,24.5604,24.5348,24.5433,70400.0
2014-12-30 13:45:00,28.72,28.73,28.7,28.73,12000.0,24.5519,24.5604,24.5348,24.5604,12000.0
2014-12-30 13:50:00,28.73,28.73,28.72,28.72,66400.0,24.5604,24.5604,24.5519,24.5519,66400.0
2014-12-30 13:55:00,28.72,28.72,28.71,28.71,270000.0,24.5519,24.5519,24.5433,24.5433,270000.0
2014-12-30 14:00:00,28.71,28.71,28.7,28.7,33200.0,24.5433,24.5433,24.5348,24.5348,33200.0
2014-12-30 14:05:00,28.71,28.73,28.71,28.72,16000.0,24.5433,24.5604,24.5433,24.5519,16000.0
2014-12-30 14:10:00,28.72,28.73,28.72,28.73,30800.0,24.5519,24.5604,24.5519,24.5604,30800.0
2014-12-30 14:15:00,28.73,28.73,28.72,28.73,20800.0,24.5604,24.5604,24.5519,24.5604,20800.0
2014-12-30 14:20:00,28.73,28.73,28.72,28.72,22400.0,24.5604,24.5604,24.5519,24.5519,22400.0
2014-12-30 14:25:00,28.72,28.73,28.71,28.73,36400.0,24.5519,24.5604,24.5433,24.5604,36400.0
2014-12-30 14:30:00,28.73,28.74,28.72,28.72,44800.0,24.5604,24.569,24.5519,24.5519,44800.0
2014-12-30 14:35:00,28.73,28.76,28.72,28.76,42400.0,24.5604,24.5861,24.5519,24.5861,42400.0
2014-12-30 14:40:00,28.76,28.77,28.76,28.76,10800.0,24.5861,24.5946,24.5861,24.5861,10800.0
2014-12-30 14:45:00,28.76,28.78,28.76,28.77,31200.0,24.5861,24.6032,24.5861,24.5946,31200.0
2014-12-30 14:50:00,28.77,28.77,28.75,28.75,152000.0,24.5946,24.5946,24.5775,24.5775,152000.0
2014-12-30 14:55:00,28.75,28.75,28.73,28.74,172400.0,24.5775,24.5775,24.5604,24.569,172400.0
2014-12-30 15:00:00,28.75,28.75,28.74,28.74,164000.0,24.5775,24.5775,24.569,24.569,164000.0
2014-12-30 15:05:00,28.74,28.75,28.73,28.75,215600.0,24.569,24.5775,24.5604,24.5775,215600.0
2014-12-30 15:10:00,28.75,28.75,28.73,28.73,212000.0,24.5775,24.5775,24.5604,24.5604,212000.0
2014-12-30 15:15:00,28.73,28.74,28.71,28.72,180800.0,24.5604,24.569,24.5433,24.5519,180800.0
2014-12-30 15:20:00,28.72,28.74,28.72,28.73,231200.0,24.5519,24.569,24.5519,24.5604,231200.0
2014-12-30 15:25:00,28.73,28.74,28.72,28.74,230000.0,24.5604,24.569,24.5519,24.569,230000.0
2014-12-30 15:30:00,28.74,28.75,28.73,28.75,46400.0,24.569,24.5775,24.5604,24.5775,46400.0
2014-12-30 15:35:00,28.75,28.77,28.75,28.76,104000.0,24.5775,24.5946,24.5775,24.5861,104000.0
2014-12-30 15:40:00,28.76,28.76,28.73,28.74,54800.0,24.5861,24.5861,24.5604,24.569,54800.0
2014-12-30 15:45:00,28.73,28.73,28.71,28.73,42000.0,24.5604,24.5604,24.5433,24.5604,42000.0
2014-12-30 15:50:00,28.73,28.73,28.71,28.72,33600.0,24.5604,24.5604,24.5433,24.5519,33600.0
2014-12-30 15:55:00,28.72,28.73,28.7,28.7,67600.0,24.5519,24.5604,24.5348,24.5348,67600.0
2014-12-31 09:30:00,28.78,28.81,28.75,28.77,102800.0,24.6032,24.6288,24.5775,24.5946,102800.0
2014-12-31 09:35:00,28.77,28.81,28.76,28.81,77200.0,24.5946,24.6288,24.5861,24.6288,77200.0
2014-12-31 09:40:00,28.78,28.79,28.74,28.75,41600.0,24.6032,24.6117,24.569,24.5775,41600.0
2014-12-31 09:45:00,28.75,28.78,28.75,28.77,38000.0,24.5775,24.6032,24.5775,24.5946,38000.0
2014-12-31 09:50:00,28.77,28.79,28.77,28.78,28400.0,24.5946,24.6117,24.5946,24.6032,28400.0
2014-12-31 09:55:00,28.79,28.81,28.77,28.78,32000.0,24.6117,24.6288,24.5946,24.6032,32000.0
2014-12-31 10:00:00,28.79,28.81,28.78,28.79,65600.0,24.6117,24.6288,24.6032,24.6117,65600.0
2014-12-31 10:05:00,28.8,28.81,28.8,28.81,59200.0,24.6203,24.6288,24.6203,24.6288,59200.0
2014-12-31 10:10:00,28.81,28.81,28.78,28.8,53600.0,24.6288,24.6288,24.6032,24.6203,53600.0
2014-12-31 10:15:00,28.8,28.81,28.78,28.8,32800.0,24.6203,24.6288,24.6032,24.6203,32800.0
2014-12-31 10:20:00,28.8,28.82,28.8,28.82,42400.0,24.6203,24.6374,24.6203,24.6374,42400.0
2014-12-31 10:25:00,28.83,28.84,28.82,28.82,70400.0,24.6459,24.6545,24.6374,24.6374,70400.0
2014-12-31 10:30:00,28.82,28.85,28.82,28.84,40800.0,24.6374,24.663,24.6374,24.6545,40800.0
2014-12-31 10:35:00,28.85,28.86,28.84,28.84,37200.0,24.663,24.6716,24.6545,24.6545,37200.0
2014-12-31 10:40:00,28.85,28.86,28.84,28.86,62400.0,24.663,24.6716,24.6545,24.6716,62400.0
2014-12-31 10:45:00,28.86,28.88,28.86,28.88,86800.0,24.6716,24.6887,24.6716,24.6887,86800.0
2014-12-31 10:50:00,28.9,28.93,28.9,28.93,36800.0,24.7058,24.7314,24.7058,24.7314,36800.0
2014-12-31 10:55:00,28.92,28.92,28.91,28.91,9600.0,24.7229,24.7229,24.7143,24.7143,9600.0
2014-12-31 11:00:00,28.91,28.92,28.9,28.9,25600.0,24.7143,24.7229,24.7058,24.7058,25600.0
2014-12-31 11:05:00,28.9,28.92,28.9,28.91,35200.0,24.7058,24.7229,24.7058,24.7143,35200.0
2014-12-31 11:10:00,28.91,28.91,28.89,28.89,64400.0,24.7143,24.7143,24.6972,24.6972,64400.0
2014-12-31 11:15:00,28.88,28.88,28.88,28.88,8400.0,24.6887,24.6887,24.6887,24.6887,8400.0
2014-12-31 11:20:00,28.89,28.9,28.88,28.88,13200.0,24.6972,24.7058,24.6887,24.6887,13200.0
2014-12-31 11:25:00,28.88,28.88,28.85,28.86,481600.0,24.6887,24.6887,24.663,24.6716,481600.0
2014-12-31 11:30:00,28.86,28.86,28.85,28.86,43600.0,24.6716,24.6716,24.663,24.6716,43600.0
2014-12-31 11:35:00,28.86,28.88,28.86,28.86,13600.0,24.6716,24.6887,24.6716,24.6716,13600.0
2014-12-31 11:40:00,28.86,28.88,28.86,28.86,8400.0,24.6716,24.6887,24.6716,24.6716,8400.0
2014-12-31 11:45:00,28.87,28.89,28.87,28.89,18000.0,24.6801,24.6972,24.6801,24.6972,18000.0
2014-12-31 11:50:00,28.89,28.9,28.88,28.89,11600.0,24.6972,24.7058,24.6887,24.6972,11600.0
2014-12-31 11:55:00,28.91,28.91,28.9,28.9,10800.0,24.7143,24.7143,24.7058,24.7058,10800.0
2014-12-31 12:00:00,28.9,28.9,28.85,28.85,30400.0,24.7058,24.7058,24.663,24.663,30400.0
2014-12-31 12:05:00,28.85,28.88,28.84,28.87,29600.0,24.663,24.6887,24.6545,24.6801,29600.0
2014-12-31 12:10:00,28.88,28.88,28.86,28.86,6400.0,24.6887,24.6887,24.6716,24.6716,6400.0
2014-12-31 12:15:00,28.87,28.88,28.86,28.87,8800.0,24.6801,24.6887,24.6716,24.6801,8800.0
2014-12-31 12:20:00,28.86,28.86,28.8,28.81,421200.0,24.6716,24.6716,24.6203,24.6288,421200.0
2014-12-31 12:25:00,28.81,28.81,28.75,28.78,15200.0,24.6288,24.6288,24.5775,24.6032,15200.0
2014-12-31 12:30:00,28.78,28.8,28.76,28.76,106800.0,24.6032,24.6203,24.5861,24.5861,106800.0
2014-12-31 12:35:00,28.76,28.79,28.76,28.78,28000.0,24.5861,24.6117,24.5861,24.6032,28000.0
2014-12-31 12:40:00,28.78,28.81,28.78,28.81,17200.0,24.6032,24.6288,24.6032,24.6288,17200.0
2014-12-31 12:45:00,28.82,28.82,28.8,28.81,102400.0,24.6374,24.6374,24.6203,24.6288,102400.0
2014-12-31 12:50:00,28.8,28.81,28.79,28.8,183200.0,24.6203,24.6288,24.6117,24.6203,183200.0
2014-12-31 12:55:00,28.79,28.8,28.78,28.79,54000.0,24.6117,24.6203,24.6032,24.6117,54000.0
2014-12-31 13:00:00,28.79,28.79,28.75,28.78,26400.0,24.6117,24.6117,24.5775,24.6032,26400.0
2014-12-31 13:05:00,28.8,28.8,28.79,28.79,17200.0,24.6203,24.6203,24.6117,24.6117,17200.0
2014-12-31 13:10:00,28.79,28.79,28.76,28.77,10800.0,24.6117,24.6117,24.5861,24.5946,10800.0
2014-12-31 13:15:00,28.76,28.78,28.75,28.78,717200.0,24.5861,24.6032,24.5775,24.6032,717200.0
2014-12-31 13:20:00,28.79,28.79,28.77,28.78,12800.0,24.6117,24.6117,24.5946,24.6032,12800.0
2014-12-31 13:25:00,28.78,28.79,28.77,28.78,24800.0,24.6032,24.6117,24.5946,24.6032,24800.0
2014-12-31 13:30:00,28.78,28.79,28.77,28.78,52800.0,24.6032,24.6117,24.5946,24.6032,52800.0
2014-12-31 13:35:00,28.78,28.79,28.78,28.78,49600.0,24.6032,24.6117,24.6032,24.6032,49600.0
2014-12-31 13:40:00,28.78,28.79,28.78,28.78,35600.0,24.6032,24.6117,24.6032,24.6032,35600.0
2014-12-31 13:45:00,28.78,28.79,28.77,28.78,57600.0,24.6032,24.6117,24.5946,24.6032,57600.0
2014-12-31 13:50:00,28.77,28.78,28.75,28.75,54800.0,24.5946,24.6032,24.5775,24.5775,54800.0
2014-12-31 13:55:00,28.75,28.76,28.74,28.75,64800.0,24.5775,24.5861,24.569,24.5775,64800.0
2014-12-31 14:00:00,28.75,28.75,28.74,28.75,45200.0,24.5775,24.5775,24.569,24.5775,45200.0
2014-12-31 14:05:00,28.75,28.75,28.71,28.72,74800.0,24.5775,24.5775,24.5433,24.5519,74800.0
2014-12-31 14:10:00,28.72,28.73,28.72,28.72,161600.0,24.5519,24.5604,24.5519,24.5519,161600.0
2014-12-31 14:15:00,28.72,28.72,28.7,28.72,104400.0,24.5519,24.5519,24.5348,24.5519,104400.0
2014-12-31 14:20:00,28.72,28.72,28.68,28.7,316000.0,24.5519,24.5519,24.5177,24.5348,316000.0
2014-12-31 14:25:00,28.7,28.74,28.7,28.72,47600.0,24.5348,24.569,24.5348,24.5519,47600.0
2014-12-31 14:30:00,28.72,28.73,28.71,28.72,23600.0,24.5519,24.5604,24.5433,24.5519,23600.0
2014-12-31 14:35:00,28.72,28.72,28.65,28.66,68800.0,24.5519,24.5519,24.492,24.5006,68800.0
2014-12-31 14:40:00,28.66,28.69,28.64,28.69,37200.0,24.5006,24.5262,24.4835,24.5262,37200.0
2014-12-31 14:45:00,28.69,28.71,28.68,28.71,48800.0,24.5262,24.5433,24.5177,24.5433,48800.0
2014-12-31 14:50:00,28.7,28.71,28.68,28.69,31200.0,24.5348,24.5433,24.5177,24.5262,31200.0
2014-12-31 14:55:00,28.68,28.7,28.67,28.67,13200.0,24.5177,24.5348,24.5091,24.5091,13200.0
2014-12-31 15:00:00,28.67,28.67,28.64,28.64,42000.0,24.5091,24.5091,24.4835,24.4835,42000.0
2014-12-31 15:05:00,28.65,28.67,28.65,28.67,27200.0,24.492,24.5091,24.492,24.5091,27200.0
2014-12-31 15:10:00,28.66,28.68,28.65,28.68,62800.0,24.5006,24.5177,24.492,24.5177,62800.0
2014-12-31 15:15:00,28.68,28.7,28.68,28.7,23200.0,24.5177,24.5348,24.5177,24.5348,23200.0
2014-12-31 15:20:00,28.69,28.69,28.68,28.69,26800.0,24.5262,24.5262,24.5177,24.5262,26800.0
2014-12-31 15:25:00,28.67,28.67,28.64,28.65,46000.0,24.5091,24.5091,24.4835,24.492,46000.0
2014-12-31 15:30:00,28.65,28.67,28.62,28.63,39600.0,24.492,24.5091,24.4664,24.4749,39600.0
2014-12-31 15:35:00,28.62,28.65,28.61,28.61,88800.0,24.4664,24.492,24.4578,24.4578,88800.0
2014-12-31 15:40:00,28.61,28.61,28.53,28.55,28400.0,24.4578,24.4578,24.3895,24.4066,28400.0
2014-12-31 15:45:00,28.54,28.54,28.52,28.52,78000.0,24.398,24.398,24.3809,24.3809,78000.0
2014-12-31 15:50:00,28.52,28.54,28.5,28.53,213200.0,24.3809,24.398,24.3638,24.3895,213200.0
2014-12-31 15:55:00,28.53,28.56,28.5,28.5,452400.0,24.3895,24.4151,24.3638,24.3638,452400.0
2015-01-02 09:30:00,28.63,28.71,28.61,28.67,106800.0,24.4749,24.5433,24.4578,24.5091,106800.0
2015-01-02 09:35:00,28.68,28.72,28.67,28.68,32800.0,24.5177,24.5519,24.5091,24.5177,32800.0
2015-01-02 09:40:00,28.68,28.68,28.66,28.66,14800.0,24.5177,24.5177,24.5006,24.5006,14800.0
2015-01-02 09:45:00,28.65,28.67,28.62,28.65,13200.0,24.492,24.5091,24.4664,24.492,13200.0
2015-01-02 09:50:00,28.65,28.66,28.56,28.56,49200.0,24.492,24.5006,24.4151,24.4151,49200.0
2015-01-02 09:55:00,28.56,28.61,28.54,28.58,46800.0,24.4151,24.4578,24.398,24.4322,46800.0
2015-01-02 10:00:00,28.58,28.61,28.48,28.58,137600.0,24.4322,24.4578,24.3467,24.4322,137600.0
2015-01-02 10:05:00,28.58,28.58,28.5,28.52,30400.0,24.4322,24.4322,24.3638,24.3809,30400.0
2015-01-02 10:10:00,28.53,28.61,28.52,28.59,140400.0,24.3895,24.4578,24.3809,24.4407,140400.0
2015-01-02 10:15:00,28.6,28.6,28.5,28.52,73600.0,24.4493,24.4493,24.3638,24.3809,73600.0
2015-01-02 10:20:00,28.5,28.51,28.48,28.5,107200.0,24.3638,24.3724,24.3467,24.3638,107200.0
2015-01-02 10:25:00,28.5,28.51,28.45,28.45,80000.0,24.3638,24.3724,24.3211,24.3211,80000.0
2015-01-02 10:30:00,28.44,28.44,28.37,28.39,78400.0,24.3125,24.3125,24.2527,24.2698,78400.0
2015-01-02 10:35:00,28.39,28.39,28.24,28.25,90000.0,24.2698,24.2698,24.1415,24.1501,90000.0
2015-01-02 10:40:00,28.25,28.25,28.07,28.07,122400.0,24.1501,24.1501,23.9962,23.9962,122400.0
2015-01-02 10:45:00,28.14,28.23,28.14,28.19,21600.0,24.0561,24.133,24.0561,24.0988,21600.0
2015-01-02 10:50:00,28.19,28.2,28.14,28.2,37600.0,24.0988,24.1073,24.0561,24.1073,37600.0
2015-01-02 10:55:00,28.21,28.24,28.2,28.23,27200.0,24.1159,24.1415,24.1073,24.133,27200.0
2015-01-02 11:00:00,28.23,28.24,28.16,28.18,130400.0,24.133,24.1415,24.0732,24.0902,130400.0
2015-01-02 11:05:00,28.17,28.18,28.11,28.13,119200.0,24.0817,24.0902,24.0304,24.0475,119200.0
2015-01-02 11:10:00,28.13,28.13,28.05,28.09,71600.0,24.0475,24.0475,23.9791,24.0133,71600.0
2015-01-02 11:15:00,28.1,28.13,28.1,28.11,219600.0,24.0219,24.0475,24.0219,24.0304,219600.0
2015-01-02 11:20:00,28.09,28.13,28.08,28.12,273600.0,24.0133,24.0475,24.0048,24.039,273600.0
2015-01-02 11:25:00,28.12,28.15,28.11,28.11,89600.0,24.039,24.0646,24.0304,24.0304,89600.0
2015-01-02 11:30:00,28.12,28.13,28.09,28.12,105600.0,24.039,24.0475,24.0133,24.039,105600.0
2015-01-02 11:35:00,28.13,28.13,28.05,28.07,97600.0,24.0475,24.0475,23.9791,23.9962,97600.0
2015-01-02 11:40:00,28.08,28.09,28.06,28.07,300000.0,24.0048,24.0133,23.9877,23.9962,300000.0
2015-01-02 11:45:00,28.07,28.09,28.07,28.07,85200.0,23.9962,24.0133,23.9962,23.9962,85200.0
2015-01-02 11:50:00,28.08,28.08,28.03,28.08,43200.0,24.0048,24.0048,23.962,24.0048,43200.0
2015-01-02 11:55:00,28.09,28.11,28.08,28.1,56800.0,24.0133,24.0304,24.0048,24.0219,56800.0
2015-01-02 12:00:00,28.1,28.13,28.08,28.12,46400.0,24.0219,24.0475,24.0048,24.039,46400.0
2015-01-02 12:05:00,28.13,28.19,28.13,28.18,36000.0,24.0475,24.0988,24.0475,24.0902,36000.0
2015-01-02 12:10:00,28.18,28.19,28.13,28.14,58000.0,24.0902,24.0988,24.0475,24.0561,58000.0
2015-01-02 12:15:00,28.14,28.14,28.1,28.12,45200.0,24.0561,24.0561,24.0219,24.039,45200.0
2015-01-02 12:20:00,28.11,28.12,28.09,28.1,161600.0,24.0304,24.039,24.0133,24.0219,161600.0
2015-01-02 12:25:00,28.09,28.11,28.09,28.11,41200.0,24.0133,24.0304,24.0133,24.0304,41200.0
2015-01-02 12:30:00,28.11,28.13,28.09,28.12,52000.0,24.0304,24.0475,24.0133,24.039,52000.0
2015-01-02 12:35:00,28.11,28.14,28.09,28.13,42800.0,24.0304,24.0561,24.0133,24.0475,42800.0
2015-01-02 12:40:00,28.14,28.14,28.11,28.13,20400.0,24.0561,24.0561,24.0304,24.0475,20400.0
2015-01-02 12:45:00,28.12,28.13,28.08,28.09,42400.0,24.039,24.0475,24.0048,24.0133,42400.0
2015-01-02 12:50:00,28.1,28.13,28.09,28.13,36400.0,24.0219,24.0475,24.0133,24.0475,36400.0
2015-01-02 12:55:00,28.13,28.14,28.09,28.09,50400.0,24.0475,24.0561,24.0133,24.0133,50400.0
2015-01-02 13:00:00,28.09,28.14,28.09,28.14,37600.0,24.0133,24.0561,24.0133,24.0561,37600.0
2015-01-02 13:05:00,28.13,28.14,28.1,28.1,80000.0,24.0475,24.0561,24.0219,24.0219,80000.0
2015-01-02 13:10:00,28.1,28.11,28.07,28.07,64000.0,24.0219,24.0304,23.9962,23.9962,64000.0
2015-01-02 13:15:00,28.06,28.11,28.06,28.1,53600.0,23.9877,24.0304,23.9877,24.0219,53600.0
2015-01-02 13:20:00,28.1,28.15,28.1,28.14,148400.0,24.0219,24.0646,24.0219,24.0561,148400.0
2015-01-02 13:25:00,28.15,28.15,28.09,28.09,37600.0,24.0646,24.0646,24.0133,24.0133,37600.0
2015-01-02 13:30:00,28.1,28.1,28.06,28.09,60800.0,24.0219,24.0219,23.9877,24.0133,60800.0
2015-01-02 13:35:00,28.09,28.11,28.07,28.07,70800.0,24.0133,24.0304,23.9962,23.9962,70800.0
2015-01-02 13:40:00,28.07,28.08,28.04,28.06,87600.0,23.9962,24.0048,23.9706,23.9877,87600.0
2015-01-02 13:45:00,28.06,28.08,28.05,28.08,35200.0,23.9877,24.0048,23.9791,24.0048,35200.0
2015-01-02 13:50:00,28.08,28.15,28.06,28.14,76400.0,24.0048,24.0646,23.9877,24.0561,76400.0
2015-01-02 13:55:00,28.14,28.16,28.12,28.12,764400.0,24.0561,24.0732,24.039,24.039,764400.0
2015-01-02 14:00:00,28.12,28.15,28.11,28.12,86000.0,24.039,24.0646,24.0304,24.039,86000.0
2015-01-02 14:05:00,28.13,28.17,28.11,28.17,75600.0,24.0475,24.0817,24.0304,24.0817,75600.0
2015-01-02 14:10:00,28.17,28.18,28.16,28.17,37600.0,24.0817,24.0902,24.0732,24.0817,37600.0
2015-01-02 14:15:00,28.17,28.17,28.12,28.13,278000.0,24.0817,24.0817,24.039,24.0475,278000.0
2015-01-02 14:20:00,28.13,28.17,28.13,28.17,29600.0,24.0475,24.0817,24.0475,24.0817,29600.0
2015-01-02 14:25:00,28.18,28.2,28.16,28.16,32800.0,24.0902,24.1073,24.0732,24.0732,32800.0
2015-01-02 14:30:00,28.16,28.18,28.16,28.18,106400.0,24.0732,24.0902,24.0732,24.0902,106400.0
2015-01-02 14:35:00,28.19,28.25,28.19,28.25,51200.0,24.0988,24.1501,24.0988,24.1501,51200.0
2015-01-02 14:40:00,28.25,28.31,28.25,28.29,37600.0,24.1501,24.2014,24.1501,24.1843,37600.0
2015-01-02 14:45:00,28.29,28.34,28.28,28.33,86800.0,24.1843,24.227,24.1757,24.2185,86800.0
2015-01-02 14:50:00,28.34,28.34,28.31,28.32,53200.0,24.227,24.227,24.2014,24.2099,53200.0
2015-01-02 14:55:00,28.33,28.33,28.29,28.3,35200.0,24.2185,24.2185,24.1843,24.1928,35200.0
2015-01-02 15:00:00,28.3,28.32,28.28,28.28,42800.0,24.1928,24.2099,24.1757,24.1757,42800.0
2015-01-02 15:05:00,28.29,28.3,28.28,28.29,53600.0,24.1843,24.1928,24.1757,24.1843,53600.0
2015-01-02 15:10:00,28.29,28.29,28.23,28.24,53600.0,24.1843,24.1843,24.133,24.1415,53600.0
2015-01-02 15:15:00,28.24,28.26,28.24,28.24,42000.0,24.1415,24.1586,24.1415,24.1415,42000.0
2015-01-02 15:20:00,28.25,28.29,28.25,28.28,73200.0,24.1501,24.1843,24.1501,24.1757,73200.0
2015-01-02 15:25:00,28.29,28.3,28.28,28.3,39200.0,24.1843,24.1928,24.1757,24.1928,39200.0
2015-01-02 15:30:00,28.3,28.31,28.28,28.3,74000.0,24.1928,24.2014,24.1757,24.1928,74000.0
2015-01-02 15:35:00,28.29,28.31,28.27,28.3,117200.0,24.1843,24.2014,24.1672,24.1928,117200.0
2015-01-02 15:40:00,28.3,28.32,28.29,28.3,70400.0,24.1928,24.2099,24.1843,24.1928,70400.0
2015-01-02 15:45:00,28.3,28.34,28.3,28.33,573200.0,24.1928,24.227,24.1928,24.2185,573200.0
2015-01-02 15:50:00,28.34,28.35,28.31,28.32,173200.0,24.227,24.2356,24.2014,24.2099,173200.0
2015-01-02 15:55:00,28.32,28.33,28.28,28.31,153200.0,24.2099,24.2185,24.1757,24.2014,153200.0
2015-01-05 09:30:00,28.11,28.22,28.11,28.11,75200.0,24.0304,24.1244,24.0304,24.0304,75200.0
2015-01-05 09:35:00,28.14,28.14,28.01,28.01,32000.0,24.0561,24.0561,23.9449,23.9449,32000.0
2015-01-05 09:40:00,28.01,28.13,28.0,28.13,56400.0,23.9449,24.0475,23.9364,24.0475,56400.0
2015-01-05 09:45:00,28.14,28.15,28.09,28.09,66000.0,24.0561,24.0646,24.0133,24.0133,66000.0
2015-01-05 09:50:00,28.1,28.11,28.07,28.09,34400.0,24.0219,24.0304,23.9962,24.0133,34400.0
2015-01-05 09:55:00,28.08,28.1,28.04,28.07,36000.0,24.0048,24.0219,23.9706,23.9962,36000.0
2015-01-05 10:00:00,28.05,28.07,28.03,28.07,40400.0,23.9791,23.9962,23.962,23.9962,40400.0
2015-01-05 10:05:00,28.08,28.14,28.08,28.1,38000.0,24.0048,24.0561,24.0048,24.0219,38000.0
2015-01-05 10:10:00,28.11,28.12,28.09,28.11,12800.0,24.0304,24.039,24.0133,24.0304,12800.0
2015-01-05 10:15:00,28.1,28.11,28.06,28.07,334000.0,24.0219,24.0304,23.9877,23.9962,334000.0
2015-01-05 10:20:00,28.07,28.11,28.05,28.11,646400.0,23.9962,24.0304,23.9791,24.0304,646400.0
2015-01-05 10:25:00,28.11,28.17,28.11,28.13,92000.0,24.0304,24.0817,24.0304,24.0475,92000.0
2015-01-05 10:30:00,28.11,28.13,28.08,28.09,77200.0,24.0304,24.0475,24.0048,24.0133,77200.0
2015-01-05 10:35:00,28.09,28.11,28.06,28.1,74400.0,24.0133,24.0304,23.9877,24.0219,74400.0
2015-01-05 10:40:00,28.09,28.12,28.05,28.06,158000.0,24.0133,24.039,23.9791,23.9877,158000.0
2015-01-05 10:45:00,28.06,28.15,28.05,28.15,49600.0,23.9877,24.0646,23.9791,24.0646,49600.0
2015-01-05 10:50:00,28.15,28.18,28.14,28.17,31200.0,24.0646,24.0902,24.0561,24.0817,31200.0
2015-01-05 10:55:00,28.16,28.19,28.14,28.15,189200.0,24.0732,24.0988,24.0561,24.0646,189200.0
2015-01-05 11:00:00,28.14,28.15,28.1,28.11,66400.0,24.0561,24.0646,24.0219,24.0304,66400.0
2015-01-05 11:05:00,28.12,28.14,28.1,28.11,97600.0,24.039,24.0561,24.0219,24.0304,97600.0
2015-01-05 11:10:00,28.09,28.1,28.07,28.08,60400.0,24.0133,24.0219,23.9962,24.0048,60400.0
2015-01-05 11:15:00,28.07,28.07,28.0,28.0,10000.0,23.9962,23.9962,23.9364,23.9364,10000.0
2015-01-05 11:20:00,28.01,28.08,28.01,28.07,28400.0,23.9449,24.0048,23.9449,23.9962,28400.0
2015-01-05 11:25:00,28.08,28.09,28.05,28.05,11200.0,24.0048,24.0133,23.9791,23.9791,11200.0
2015-01-05 11:30:00,28.04,28.05,28.02,28.04,28000.0,23.9706,23.9791,23.9535,23.9706,28000.0
2015-01-05 11:35:00,28.04,28.08,28.04,28.07,10400.0,23.9706,24.0048,23.9706,23.9962,10400.0
2015-01-05 11:40:00,28.07,28.16,28.07,28.13,46400.0,23.9962,24.0732,23.9962,24.0475,46400.0
2015-01-05 11:45:00,28.14,28.15,28.11,28.11,20800.0,24.0561,24.0646,24.0304,24.0304,20800.0
2015-01-05 11:50:00,28.12,28.14,28.11,28.14,12800.0,24.039,24.0561,24.0304,24.0561,12800.0
2015-01-05 11:55:00,28.15,28.15,28.08,28.09,14800.0,24.0646,24.0646,24.0048,24.0133,14800.0
2015-01-05 12:00:00,28.1,28.12,28.1,28.1,12400.0,24.0219,24.039,24.0219,24.0219,12400.0
2015-01-05 12:05:00,28.11,28.11,28.08,28.08,20800.0,24.0304,24.0304,24.0048,24.0048,20800.0
2015-01-05 12:10:00,28.09,28.09,28.06,28.07,12000.0,24.0133,24.0133,23.9877,23.9962,12000.0
2015-01-05 12:15:00,28.06,28.06,28.05,28.05,5600.0,23.9877,23.9877,23.9791,23.9791,5600.0
2015-01-05 12:20:00,28.06,28.07,28.03,28.05,16000.0,23.9877,23.9962,23.962,23.9791,16000.0
2015-01-05 12:25:00,28.05,28.06,28.04,28.04,29200.0,23.9791,23.9877,23.9706,23.9706,29200.0
2015-01-05 12:30:00,28.02,28.02,27.98,27.98,39200.0,23.9535,23.9535,23.9193,23.9193,39200.0
2015-01-05 12:35:00,27.97,28.04,27.97,28.03,22400.0,23.9107,23.9706,23.9107,23.962,22400.0
2015-01-05 12:40:00,28.03,28.05,28.01,28.04,194400.0,23.962,23.9791,23.9449,23.9706,194400.0
2015-01-05 12:45:00,28.04,28.04,28.0,28.0,60000.0,23.9706,23.9706,23.9364,23.9364,60000.0
2015-01-05 12:50:00,28.0,28.0,27.98,27.99,20000.0,23.9364,23.9364,23.9193,23.9278,20000.0
2015-01-05 12:55:00,27.99,27.99,27.95,27.96,42000.0,23.9278,23.9278,23.8936,23.9022,42000.0
2015-01-05 13:00:00,27.97,27.98,27.95,27.96,80000.0,23.9107,23.9193,23.8936,23.9022,80000.0
2015-01-05 13:05:00,27.96,27.99,27.93,27.98,60400.0,23.9022,23.9278,23.8765,23.9193,60400.0
2015-01-05 13:10:00,27.98,27.98,27.95,27.96,34000.0,23.9193,23.9193,23.8936,23.9022,34000.0
2015-01-05 13:15:00,27.96,27.96,27.91,27.92,43200.0,23.9022,23.9022,23.8594,23.868,43200.0
2015-01-05 13:20:00,27.92,27.95,27.91,27.91,44400.0,23.868,23.8936,23.8594,23.8594,44400.0
2015-01-05 13:25:00,27.92,27.92,27.86,27.89,41600.0,23.868,23.868,23.8167,23.8423,41600.0
2015-01-05 13:30:00,27.89,27.95,27.88,27.94,94000.0,23.8423,23.8936,23.8338,23.8851,94000.0
2015-01-05 13:35:00,27.95,27.96,27.91,27.92,211200.0,23.8936,23.9022,23.8594,23.868,211200.0
2015-01-05 13:40:00,27.91,27.93,27.88,27.88,38800.0,23.8594,23.8765,23.8338,23.8338,38800.0
2015-01-05 13:45:00,27.9,27.9,27.88,27.9,25600.0,23.8509,23.8509,23.8338,23.8509,25600.0
2015-01-05 13:50:00,27.9,27.94,27.9,27.92,47600.0,23.8509,23.8851,23.8509,23.868,47600.0
2015-01-05 13:55:00,27.92,27.93,27.89,27.92,36000.0,23.868,23.8765,23.8423,23.868,36000.0
2015-01-05 14:00:00,27.92,27.92,27.86,27.86,43200.0,23.868,23.868,23.8167,23.8167,43200.0
2015-01-05 14:05:00,27.86,27.91,27.85,27.88,52000.0,23.8167,23.8594,23.8081,23.8338,52000.0
2015-01-05 14:10:00,27.89,27.89,27.81,27.81,62000.0,23.8423,23.8423,23.7739,23.7739,62000.0
2015-01-05 14:15:00,27.8,27.84,27.8,27.81,48800.0,23.7654,23.7996,23.7654,23.7739,48800.0
2015-01-05 14:20:00,27.81,27.83,27.79,27.81,26400.0,23.7739,23.791,23.7568,23.7739,26400.0
2015-01-05 14:25:00,27.81,27.81,27.76,27.8,44400.0,23.7739,23.7739,23.7312,23.7654,44400.0
2015-01-05 14:30:00,27.79,27.79,27.75,27.78,15600.0,23.7568,23.7568,23.7227,23.7483,15600.0
2015-01-05 14:35:00,27.78,27.8,27.78,27.79,88400.0,23.7483,23.7654,23.7483,23.7568,88400.0
2015-01-05 14:40:00,27.79,27.82,27.75,27.76,51200.0,23.7568,23.7825,23.7227,23.7312,51200.0
2015-01-05 14:45:00,27.76,27.8,27.76,27.8,272000.0,23.7312,23.7654,23.7312,23.7654,272000.0
2015-01-05 14:50:00,27.79,27.83,27.78,27.83,81200.0,23.7568,23.791,23.7483,23.791,81200.0
2015-01-05 14:55:00,27.83,27.86,27.83,27.83,61200.0,23.791,23.8167,23.791,23.791,61200.0
2015-01-05 15:00:00,27.83,27.84,27.82,27.83,46800.0,23.791,23.7996,23.7825,23.791,46800.0
2015-01-05 15:05:00,27.82,27.87,27.82,27.85,172000.0,23.7825,23.8252,23.7825,23.8081,172000.0
2015-01-05 15:10:00,27.85,27.87,27.84,27.86,264400.0,23.8081,23.8252,23.7996,23.8167,264400.0
2015-01-05 15:15:00,27.86,27.87,27.85,27.86,213200.0,23.8167,23.8252,23.8081,23.8167,213200.0
2015-01-05 15:20:00,27.86,27.89,27.85,27.89,105200.0,23.8167,23.8423,23.8081,23.8423,105200.0
2015-01-05 15:25:00,27.89,27.89,27.85,27.86,173200.0,23.8423,23.8423,23.8081,23.8167,173200.0
2015-01-05 15:30:00,27.86,27.87,27.84,27.85,89600.0,23.8167,23.8252,23.7996,23.8081,89600.0
2015-01-05 15:35:00,27.85,27.85,27.83,27.85,118000.0,23.8081,23.8081,23.791,23.8081,118000.0
2015-01-05 15:40:00,27.84,27.88,27.84,27.86,95600.0,23.7996,23.8338,23.7996,23.8167,95600.0
2015-01-05 15:45:00,27.86,27.89,27.85,27.88,130800.0,23.8167,23.8423,23.8081,23.8338,130800.0
2015-01-05 15:50:00,27.88,27.93,27.88,27.92,122000.0,23.8338,23.8765,23.8338,23.868,122000.0
2015-01-05 15:55:00,27.92,27.92,27.85,27.87,92000.0,23.868,23.868,23.8081,23.8252,92000.0
2015-01-06 09:30:00,27.94,27.95,27.85,27.9,248000.0,23.8851,23.8936,23.8081,23.8509,248000.0
2015-01-06 09:35:00,27.89,27.92,27.78,27.79,144000.0,23.8423,23.868,23.7483,23.7568,144000.0
2015-01-06 09:40:00,27.79,27.8,27.75,27.8,555600.0,23.7568,23.7654,23.7227,23.7654,555600.0
2015-01-06 09:45:00,27.8,27.83,27.78,27.81,329600.0,23.7654,23.791,23.7483,23.7739,329600.0
2015-01-06 09:50:00,27.8,27.82,27.78,27.81,124000.0,23.7654,23.7825,23.7483,23.7739,124000.0
2015-01-06 09:55:00,27.8,27.83,27.76,27.76,381200.0,23.7654,23.791,23.7312,23.7312,381200.0
2015-01-06 10:00:00,27.76,27.78,27.73,27.74,450400.0,23.7312,23.7483,23.7056,23.7141,450400.0
2015-01-06 10:05:00,27.74,27.77,27.71,27.73,541200.0,23.7141,23.7398,23.6885,23.7056,541200.0
2015-01-06 10:10:00,27.73,27.8,27.72,27.79,512800.0,23.7056,23.7654,23.697,23.7568,512800.0
2015-01-06 10:15:00,27.8,27.82,27.78,27.78,338400.0,23.7654,23.7825,23.7483,23.7483,338400.0
2015-01-06 10:20:00,27.78,27.82,27.77,27.81,357600.0,23.7483,23.7825,23.7398,23.7739,357600.0
2015-01-06 10:25:00,27.81,27.81,27.78,27.78,340400.0,23.7739,23.7739,23.7483,23.7483,340400.0
2015-01-06 10:30:00,27.78,27.79,27.74,27.75,139200.0,23.7483,23.7568,23.7141,23.7227,139200.0
2015-01-06 10:35:00,27.75,27.76,27.74,27.75,89600.0,23.7227,23.7312,23.7141,23.7227,89600.0
2015-01-06 10:40:00,27.74,27.79,27.74,27.74,241200.0,23.7141,23.7568,23.7141,23.7141,241200.0
2015-01-06 10:45:00,27.73,27.74,27.7,27.7,99600.0,23.7056,23.7141,23.6799,23.6799,99600.0
2015-01-06 10:50:00,27.7,27.72,27.69,27.7,205600.0,23.6799,23.697,23.6714,23.6799,205600.0
2015-01-06 10:55:00,27.7,27.71,27.66,27.66,143600.0,23.6799,23.6885,23.6457,23.6457,143600.0
2015-01-06 11:00:00,27.66,27.69,27.62,27.68,234800.0,23.6457,23.6714,23.6115,23.6628,234800.0
2015-01-06 11:05:00,27.68,27.68,27.65,27.66,88800.0,23.6628,23.6628,23.6372,23.6457,88800.0
2015-01-06 11:10:00,27.66,27.67,27.62,27.63,26000.0,23.6457,23.6543,23.6115,23.6201,26000.0
2015-01-06 11:15:00,27.63,27.64,27.55,27.56,476000.0,23.6201,23.6286,23.5517,23.5602,476000.0
2015-01-06 11:20:00,27.55,27.57,27.53,27.54,320000.0,23.5517,23.5688,23.5346,23.5431,320000.0
2015-01-06 11:25:00,27.55,27.56,27.53,27.55,70000.0,23.5517,23.5602,23.5346,23.5517,70000.0
2015-01-06 11:30:00,27.54,27.56,27.52,27.54,66800.0,23.5431,23.5602,23.526,23.5431,66800.0
2015-01-06 11:35:00,27.53,27.53,27.45,27.47,153200.0,23.5346,23.5346,23.4662,23.4833,153200.0
2015-01-06 11:40:00,27.46,27.49,27.46,27.46,17600.0,23.4747,23.5004,23.4747,23.4747,17600.0
2015-01-06 11:45:00,27.48,27.52,27.48,27.5,20800.0,23.4918,23.526,23.4918,23.5089,20800.0
2015-01-06 11:50:00,27.5,27.5,27.4,27.4,63600.0,23.5089,23.5089,23.4234,23.4234,63600.0
2015-01-06 11:55:00,27.4,27.41,27.35,27.35,72000.0,23.4234,23.432,23.3807,23.3807,72000.0
2015-01-06 12:00:00,27.35,27.35,27.27,27.27,99600.0,23.3807,23.3807,23.3123,23.3123,99600.0
2015-01-06 12:05:00,27.27,27.3,27.21,27.24,51600.0,23.3123,23.338,23.261,23.2867,51600.0
2015-01-06 12:10:00,27.27,27.29,27.27,27.29,40800.0,23.3123,23.3294,23.3123,23.3294,40800.0
2015-01-06 12:15:00,27.27,27.27,27.25,27.27,35200.0,23.3123,23.3123,23.2952,23.3123,35200.0
2015-01-06 12:20:00,27.25,27.27,27.21,27.21,49600.0,23.2952,23.3123,23.261,23.261,49600.0
2015-01-06 12:25:00,27.21,27.3,27.21,27.29,33200.0,23.261,23.338,23.261,23.3294,33200.0
2015-01-06 12:30:00,27.29,27.3,27.27,27.27,24000.0,23.3294,23.338,23.3123,23.3123,24000.0
2015-01-06 12:35:00,27.28,27.35,27.28,27.35,24000.0,23.3209,23.3807,23.3209,23.3807,24000.0
2015-01-06 12:40:00,27.36,27.39,27.36,27.37,25200.0,23.3893,23.4149,23.3893,23.3978,25200.0
2015-01-06 12:45:00,27.36,27.39,27.34,27.39,27200.0,23.3893,23.4149,23.3722,23.4149,27200.0
2015-01-06 12:50:00,27.39,27.44,27.39,27.43,16800.0,23.4149,23.4576,23.4149,23.4491,16800.0
2015-01-06 12:55:00,27.43,27.46,27.43,27.44,12800.0,23.4491,23.4747,23.4491,23.4576,12800.0
2015-01-06 13:00:00,27.45,27.45,27.4,27.4,28400.0,23.4662,23.4662,23.4234,23.4234,28400.0
2015-01-06 13:05:00,27.41,27.41,27.35,27.37,16400.0,23.432,23.432,23.3807,23.3978,16400.0
2015-01-06 13:10:00,27.35,27.39,27.35,27.37,40800.0,23.3807,23.4149,23.3807,23.3978,40800.0
2015-01-06 13:15:00,27.36,27.36,27.3,27.3,10000.0,23.3893,23.3893,23.338,23.338,10000.0
2015-01-06 13:20:00,27.3,27.31,27.28,27.3,31200.0,23.338,23.3465,23.3209,23.338,31200.0
2015-01-06 13:25:00,27.29,27.35,27.28,27.34,66800.0,23.3294,23.3807,23.3209,23.3722,66800.0
2015-01-06 13:30:00,27.34,27.35,27.31,27.31,32400.0,23.3722,23.3807,23.3465,23.3465,32400.0
2015-01-06 13:35:00,27.31,27.36,27.31,27.34,23200.0,23.3465,23.3893,23.3465,23.3722,23200.0
2015-01-06 13:40:00,27.33,27.33,27.26,27.27,17600.0,23.3636,23.3636,23.3038,23.3123,17600.0
2015-01-06 13:45:00,27.29,27.33,27.29,27.33,21200.0,23.3294,23.3636,23.3294,23.3636,21200.0
2015-01-06 13:50:00,27.33,27.38,27.31,27.36,33200.0,23.3636,23.4064,23.3465,23.3893,33200.0
2015-01-06 13:55:00,27.36,27.38,27.33,27.38,26400.0,23.3893,23.4064,23.3636,23.4064,26400.0
2015-01-06 14:00:00,27.36,27.43,27.36,27.42,182000.0,23.3893,23.4491,23.3893,23.4405,182000.0
2015-01-06 14:05:00,27.41,27.41,27.36,27.36,32800.0,23.432,23.432,23.3893,23.3893,32800.0
2015-01-06 14:10:00,27.36,27.36,27.32,27.33,162000.0,23.3893,23.3893,23.3551,23.3636,162000.0
2015-01-06 14:15:00,27.31,27.33,27.29,27.33,64000.0,23.3465,23.3636,23.3294,23.3636,64000.0
2015-01-06 14:20:00,27.33,27.36,27.32,27.35,65600.0,23.3636,23.3893,23.3551,23.3807,65600.0
2015-01-06 14:25:00,27.35,27.4,27.34,27.4,72400.0,23.3807,23.4234,23.3722,23.4234,72400.0
2015-01-06 14:30:00,27.4,27.44,27.4,27.42,110000.0,23.4234,23.4576,23.4234,23.4405,110000.0
2015-01-06 14:35:00,27.42,27.47,27.4,27.46,270000.0,23.4405,23.4833,23.4234,23.4747,270000.0
2015-01-06 14:40:00,27.46,27.5,27.44,27.5,47200.0,23.4747,23.5089,23.4576,23.5089,47200.0
2015-01-06 14:45:00,27.51,27.55,27.5,27.53,67600.0,23.5175,23.5517,23.5089,23.5346,67600.0
2015-01-06 14:50:00,27.53,27.57,27.51,27.56,44800.0,23.5346,23.5688,23.5175,23.5602,44800.0
2015-01-06 14:55:00,27.55,27.55,27.45,27.49,22000.0,23.5517,23.5517,23.4662,23.5004,22000.0
2015-01-06 15:00:00,27.48,27.48,27.46,27.46,11600.0,23.4918,23.4918,23.4747,23.4747,11600.0
2015-01-06 15:05:00,27.47,27.49,27.43,27.44,34800.0,23.4833,23.5004,23.4491,23.4576,34800.0
2015-01-06 15:10:00,27.45,27.5,27.44,27.48,15600.0,23.4662,23.5089,23.4576,23.4918,15600.0
2015-01-06 15:15:00,27.47,27.52,27.46,27.52,36400.0,23.4833,23.526,23.4747,23.526,36400.0
2015-01-06 15:20:00,27.52,27.56,27.5,27.53,32800.0,23.526,23.5602,23.5089,23.5346,32800.0
2015-01-06 15:25:00,27.52,27.55,27.5,27.55,95600.0,23.526,23.5517,23.5089,23.5517,95600.0
2015-01-06 15:30:00,27.55,27.55,27.5,27.5,50000.0,23.5517,23.5517,23.5089,23.5089,50000.0
2015-01-06 15:35:00,27.51,27.51,27.45,27.45,104400.0,23.5175,23.5175,23.4662,23.4662,104400.0
2015-01-06 15:40:00,27.45,27.47,27.43,27.47,62800.0,23.4662,23.4833,23.4491,23.4833,62800.0
2015-01-06 15:45:00,27.48,27.5,27.48,27.5,62800.0,23.4918,23.5089,23.4918,23.5089,62800.0
2015-01-06 15:50:00,27.49,27.49,27.43,27.43,324000.0,23.5004,23.5004,23.4491,23.4491,324000.0
2015-01-06 15:55:00,27.43,27.43,27.37,27.4,102000.0,23.4491,23.4491,23.3978,23.4234,102000.0
2015-01-07 09:30:00,27.65,27.65,27.53,27.59,67600.0,23.6372,23.6372,23.5346,23.5859,67600.0
2015-01-07 09:35:00,27.61,27.64,27.56,27.56,31200.0,23.603,23.6286,23.5602,23.5602,31200.0
2015-01-07 09:40:00,27.57,27.58,27.52,27.56,23600.0,23.5688,23.5773,23.526,23.5602,23600.0
2015-01-07 09:45:00,27.57,27.59,27.53,27.58,41200.0,23.5688,23.5859,23.5346,23.5773,41200.0
2015-01-07 09:50:00,27.59,27.63,27.55,27.55,165200.0,23.5859,23.6201,23.5517,23.5517,165200.0
2015-01-07 09:55:00,27.56,27.57,27.55,27.57,22400.0,23.5602,23.5688,23.5517,23.5688,22400.0
2015-01-07 10:00:00,27.6,27.61,27.57,27.58,42000.0,23.5944,23.603,23.5688,23.5773,42000.0
2015-01-07 10:05:00,27.58,27.6,27.55,27.56,66800.0,23.5773,23.5944,23.5517,23.5602,66800.0
2015-01-07 10:10:00,27.55,27.55,27.5,27.5,22800.0,23.5517,23.5517,23.5089,23.5089,22800.0
2015-01-07 10:15:00,27.5,27.55,27.5,27.55,39200.0,23.5089,23.5517,23.5089,23.5517,39200.0
2015-01-07 10:20:00,27.54,27.56,27.53,27.53,16000.0,23.5431,23.5602,23.5346,23.5346,16000.0
2015-01-07 10:25:00,27.53,27.54,27.51,27.52,10400.0,23.5346,23.5431,23.5175,23.526,10400.0
2015-01-07 10:30:00,27.52,27.52,27.46,27.5,54800.0,23.526,23.526,23.4747,23.5089,54800.0
2015-01-07 10:35:00,27.51,27.54,27.49,27.5,239200.0,23.5175,23.5431,23.5004,23.5089,239200.0
2015-01-07 10:40:00,27.5,27.53,27.48,27.52,52000.0,23.5089,23.5346,23.4918,23.526,52000.0
2015-01-07 10:45:00,27.53,27.59,27.53,27.58,33600.0,23.5346,23.5859,23.5346,23.5773,33600.0
2015-01-07 10:50:00,27.57,27.6,27.57,27.59,20400.0,23.5688,23.5944,23.5688,23.5859,20400.0
2015-01-07 10:55:00,27.59,27.59,27.52,27.53,26000.0,23.5859,23.5859,23.526,23.5346,26000.0
2015-01-07 11:00:00,27.55,27.56,27.51,27.51,22000.0,23.5517,23.5602,23.5175,23.5175,22000.0
2015-01-07 11:05:00,27.5,27.53,27.48,27.5,24400.0,23.5089,23.5346,23.4918,23.5089,24400.0
2015-01-07 11:10:00,27.5,27.5,27.44,27.44,29200.0,23.5089,23.5089,23.4576,23.4576,29200.0
2015-01-07 11:15:00,27.43,27.49,27.43,27.46,336800.0,23.4491,23.5004,23.4491,23.4747,336800.0
2015-01-07 11:20:00,27.45,27.48,27.43,27.48,22000.0,23.4662,23.4918,23.4491,23.4918,22000.0
2015-01-07 11:25:00,27.48,27.48,27.44,27.47,366400.0,23.4918,23.4918,23.4576,23.4833,366400.0
2015-01-07 11:30:00,27.47,27.52,27.47,27.52,420400.0,23.4833,23.526,23.4833,23.526,420400.0
2015-01-07 11:35:00,27.51,27.51,27.49,27.5,208000.0,23.5175,23.5175,23.5004,23.5089,208000.0
2015-01-07 11:40:00,27.5,27.55,27.5,27.54,355200.0,23.5089,23.5517,23.5089,23.5431,355200.0
2015-01-07 11:45:00,27.54,27.55,27.52,27.55,158400.0,23.5431,23.5517,23.526,23.5517,158400.0
2015-01-07 11:50:00,27.56,27.59,27.54,27.58,147200.0,23.5602,23.5859,23.5431,23.5773,147200.0
2015-01-07 11:55:00,27.59,27.6,27.56,27.58,155200.0,23.5859,23.5944,23.5602,23.5773,155200.0
2015-01-07 12:00:00,27.57,27.6,27.56,27.58,84000.0,23.5688,23.5944,23.5602,23.5773,84000.0
2015-01-07 12:05:00,27.58,27.61,27.55,27.58,43200.0,23.5773,23.603,23.5517,23.5773,43200.0
2015-01-07 12:10:00,27.56,27.58,27.56,27.57,20000.0,23.5602,23.5773,23.5602,23.5688,20000.0
2015-01-07 12:15:00,27.58,27.6,27.57,27.59,22000.0,23.5773,23.5944,23.5688,23.5859,22000.0
2015-01-07 12:20:00,27.61,27.61,27.57,27.57,26400.0,23.603,23.603,23.5688,23.5688,26400.0
2015-01-07 12:25:00,27.58,27.61,27.57,27.58,24000.0,23.5773,23.603,23.5688,23.5773,24000.0
2015-01-07 12:30:00,27.6,27.6,27.54,27.56,34400.0,23.5944,23.5944,23.5431,23.5602,34400.0
2015-01-07 12:35:00,27.56,27.57,27.55,27.57,19200.0,23.5602,23.5688,23.5517,23.5688,19200.0
2015-01-07 12:40:00,27.58,27.58,27.56,27.58,8800.0,23.5773,23.5773,23.5602,23.5773,8800.0
2015-01-07 12:45:00,27.57,27.58,27.55,27.55,6400.0,23.5688,23.5773,23.5517,23.5517,6400.0
2015-01-07 12:50:00,27.56,27.58,27.56,27.56,14800.0,23.5602,23.5773,23.5602,23.5602,14800.0
2015-01-07 12:55:00,27.57,27.58,27.56,27.56,66400.0,23.5688,23.5773,23.5602,23.5602,66400.0
2015-01-07 13:00:00,27.57,27.6,27.56,27.56,12800.0,23.5688,23.5944,23.5602,23.5602,12800.0
2015-01-07 13:05:00,27.56,27.57,27.54,27.55,13200.0,23.5602,23.5688,23.5431,23.5517,13200.0
2015-01-07 13:10:00,27.55,27.57,27.54,27.56,5200.0,23.5517,23.5688,23.5431,23.5602,5200.0
2015-01-07 13:15:00,27.55,27.59,27.55,27.57,16000.0,23.5517,23.5859,23.5517,23.5688,16000.0
2015-01-07 13:20:00,27.58,27.58,27.52,27.53,20400.0,23.5773,23.5773,23.526,23.5346,20400.0
2015-01-07 13:25:00,27.52,27.55,27.52,27.53,19200.0,23.526,23.5517,23.526,23.5346,19200.0
2015-01-07 13:30:00,27.55,27.55,27.53,27.55,261600.0,23.5517,23.5517,23.5346,23.5517,261600.0
2015-01-07 13:35:00,27.55,27.56,27.54,27.55,392000.0,23.5517,23.5602,23.5431,23.5517,392000.0
2015-01-07 13:40:00,27.55,27.56,27.55,27.56,272800.0,23.5517,23.5602,23.5517,23.5602,272800.0
2015-01-07 13:45:00,27.56,27.6,27.55,27.59,448800.0,23.5602,23.5944,23.5517,23.5859,448800.0
2015-01-07 13:50:00,27.59,27.59,27.54,27.56,124400.0,23.5859,23.5859,23.5431,23.5602,124400.0
2015-01-07 13:55:00,27.56,27.56,27.55,27.56,30400.0,23.5602,23.5602,23.5517,23.5602,30400.0
2015-01-07 14:00:00,27.56,27.59,27.54,27.58,131200.0,23.5602,23.5859,23.5431,23.5773,131200.0
2015-01-07 14:05:00,27.56,27.59,27.53,27.58,67200.0,23.5602,23.5859,23.5346,23.5773,67200.0
2015-01-07 14:10:00,27.59,27.6,27.54,27.54,25600.0,23.5859,23.5944,23.5431,23.5431,25600.0
2015-01-07 14:15:00,27.56,27.57,27.53,27.56,20800.0,23.5602,23.5688,23.5346,23.5602,20800.0
2015-01-07 14:20:00,27.57,27.59,27.53,27.55,49200.0,23.5688,23.5859,23.5346,23.5517,49200.0
2015-01-07 14:25:00,27.55,27.58,27.54,27.56,12400.0,23.5517,23.5773,23.5431,23.5602,12400.0
2015-01-07 14:30:00,27.57,27.64,27.57,27.64,42400.0,23.5688,23.6286,23.5688,23.6286,42400.0
2015-01-07 14:35:00,27.65,27.66,27.62,27.65,59200.0,23.6372,23.6457,23.6115,23.6372,59200.0
2015-01-07 14:40:00,27.64,27.65,27.63,27.64,19200.0,23.6286,23.6372,23.6201,23.6286,19200.0
2015-01-07 14:45:00,27.64,27.66,27.61,27.65,43200.0,23.6286,23.6457,23.603,23.6372,43200.0
2015-01-07 14:50:00,27.61,27.61,27.59,27.59,19600.0,23.603,23.603,23.5859,23.5859,19600.0
2015-01-07 14:55:00,27.59,27.61,27.56,27.58,52400.0,23.5859,23.603,23.5602,23.5773,52400.0
2015-01-07 15:00:00,27.59,27.59,27.58,27.58,40400.0,23.5859,23.5859,23.5773,23.5773,40400.0
2015-01-07 15:05:00,27.58,27.61,27.57,27.61,33200.0,23.5773,23.603,23.5688,23.603,33200.0
2015-01-07 15:10:00,27.6,27.6,27.58,27.6,28000.0,23.5944,23.5944,23.5773,23.5944,28000.0
2015-01-07 15:15:00,27.58,27.61,27.56,27.61,31200.0,23.5773,23.603,23.5602,23.603,31200.0
2015-01-07 15:20:00,27.61,27.61,27.58,27.58,21600.0,23.603,23.603,23.5773,23.5773,21600.0
2015-01-07 15:25:00,27.57,27.61,27.57,27.61,39200.0,23.5688,23.603,23.5688,23.603,39200.0
2015-01-07 15:30:00,27.6,27.61,27.58,27.6,24400.0,23.5944,23.603,23.5773,23.5944,24400.0
2015-01-07 15:35:00,27.61,27.61,27.59,27.6,27600.0,23.603,23.603,23.5859,23.5944,27600.0
2015-01-07 15:40:00,27.6,27.62,27.6,27.62,28400.0,23.5944,23.6115,23.5944,23.6115,28400.0
2015-01-07 15:45:00,27.63,27.64,27.61,27.62,38400.0,23.6201,23.6286,23.603,23.6115,38400.0
2015-01-07 15:50:00,27.63,27.64,27.61,27.62,47200.0,23.6201,23.6286,23.603,23.6115,47200.0
2015-01-07 15:55:00,27.62,27.69,27.62,27.69,66800.0,23.6115,23.6714,23.6115,23.6714,66800.0
2015-01-08 09:30:00,27.87,27.94,27.87,27.93,93600.0,23.8252,23.8851,23.8252,23.8765,93600.0
2015-01-08 09:35:00,27.93,27.96,27.9,27.94,16800.0,23.8765,23.9022,23.8509,23.8851,16800.0
2015-01-08 09:40:00,27.94,27.97,27.92,27.94,33600.0,23.8851,23.9107,23.868,23.8851,33600.0
2015-01-08 09:45:00,27.94,27.96,27.92,27.96,13600.0,23.8851,23.9022,23.868,23.9022,13600.0
2015-01-08 09:50:00,27.96,27.98,27.95,27.98,13200.0,23.9022,23.9193,23.8936,23.9193,13200.0
2015-01-08 09:55:00,28.0,28.03,27.97,28.03,44400.0,23.9364,23.962,23.9107,23.962,44400.0
2015-01-08 10:00:00,28.03,28.08,28.03,28.07,56000.0,23.962,24.0048,23.962,23.9962,56000.0
2015-01-08 10:05:00,28.06,28.1,28.05,28.08,57200.0,23.9877,24.0219,23.9791,24.0048,57200.0
2015-01-08 10:10:00,28.08,28.1,28.06,28.1,128000.0,24.0048,24.0219,23.9877,24.0219,128000.0
2015-01-08 10:15:00,28.11,28.11,28.07,28.09,46000.0,24.0304,24.0304,23.9962,24.0133,46000.0
2015-01-08 10:20:00,28.09,28.11,28.07,28.07,29200.0,24.0133,24.0304,23.9962,23.9962,29200.0
2015-01-08 10:25:00,28.08,28.09,28.06,28.07,31200.0,24.0048,24.0133,23.9877,23.9962,31200.0
2015-01-08 10:30:00,28.07,28.09,28.05,28.09,25600.0,23.9962,24.0133,23.9791,24.0133,25600.0
2015-01-08 10:35:00,28.09,28.09,28.07,28.08,35600.0,24.0133,24.0133,23.9962,24.0048,35600.0
2015-01-08 10:40:00,28.09,28.11,28.07,28.11,53600.0,24.0133,24.0304,23.9962,24.0304,53600.0
2015-01-08 10:45:00,28.13,28.14,28.11,28.13,24400.0,24.0475,24.0561,24.0304,24.0475,24400.0
2015-01-08 10:50:00,28.14,28.17,28.12,28.16,40400.0,24.0561,24.0817,24.039,24.0732,40400.0
2015-01-08 10:55:00,28.16,28.18,28.16,28.18,62800.0,24.0732,24.0902,24.0732,24.0902,62800.0
2015-01-08 11:00:00,28.18,28.2,28.16,28.17,58800.0,24.0902,24.1073,24.0732,24.0817,58800.0
2015-01-08 11:05:00,28.18,28.21,28.16,28.16,38400.0,24.0902,24.1159,24.0732,24.0732,38400.0
2015-01-08 11:10:00,28.17,28.17,28.14,28.14,26800.0,24.0817,24.0817,24.0561,24.0561,26800.0
2015-01-08 11:15:00,28.14,28.16,28.14,28.15,40000.0,24.0561,24.0732,24.0561,24.0646,40000.0
2015-01-08 11:20:00,28.15,28.16,28.12,28.12,23600.0,24.0646,24.0732,24.039,24.039,23600.0
2015-01-08 11:25:00,28.13,28.13,28.11,28.12,24000.0,24.0475,24.0475,24.0304,24.039,24000.0
2015-01-08 11:30:00,28.12,28.13,28.11,28.12,160800.0,24.039,24.0475,24.0304,24.039,160800.0
2015-01-08 11:35:00,28.12,28.17,28.1,28.16,86000.0,24.039,24.0817,24.0219,24.0732,86000.0
2015-01-08 11:40:00,28.17,28.18,28.14,28.16,24800.0,24.0817,24.0902,24.0561,24.0732,24800.0
2015-01-08 11:45:00,28.16,28.18,28.16,28.16,74000.0,24.0732,24.0902,24.0732,24.0732,74000.0
2015-01-08 11:50:00,28.16,28.16,28.15,28.15,40000.0,24.0732,24.0732,24.0646,24.0646,40000.0
2015-01-08 11:55:00,28.15,28.16,28.15,28.16,17200.0,24.0646,24.0732,24.0646,24.0732,17200.0
2015-01-08 12:00:00,28.16,28.16,28.15,28.15,11200.0,24.0732,24.0732,24.0646,24.0646,11200.0
2015-01-08 12:05:00,28.15,28.15,28.12,28.12,47200.0,24.0646,24.0646,24.039,24.039,47200.0
2015-01-08 12:10:00,28.12,28.12,28.1,28.11,35200.0,24.039,24.039,24.0219,24.0304,35200.0
2015-01-08 12:15:00,28.11,28.11,28.1,28.1,43600.0,24.0304,24.0304,24.0219,24.0219,43600.0
2015-01-08 12:20:00,28.1,28.1,28.09,28.09,21200.0,24.0219,24.0219,24.0133,24.0133,21200.0
2015-01-08 12:25:00,28.09,28.12,28.09,28.12,39600.0,24.0133,24.039,24.0133,24.039,39600.0
2015-01-08 12:30:00,28.13,28.13,28.1,28.1,23200.0,24.0475,24.0475,24.0219,24.0219,23200.0
2015-01-08 12:35:00,28.1,28.11,28.1,28.11,23200.0,24.0219,24.0304,24.0219,24.0304,23200.0
2015-01-08 12:40:00,28.11,28.13,28.11,28.11,7600.0,24.0304,24.0475,24.0304,24.0304,7600.0
2015-01-08 12:45:00,28.12,28.12,28.1,28.11,22800.0,24.039,24.039,24.0219,24.0304,22800.0
2015-01-08 12:50:00,28.11,28.11,28.1,28.11,16000.0,24.0304,24.0304,24.0219,24.0304,16000.0
2015-01-08 12:55:00,28.1,28.13,28.1,28.13,22000.0,24.0219,24.0475,24.0219,24.0475,22000.0
2015-01-08 13:00:00,28.11,28.12,28.11,28.11,34000.0,24.0304,24.039,24.0304,24.0304,34000.0
2015-01-08 13:05:00,28.11,28.13,28.1,28.12,20000.0,24.0304,24.0475,24.0219,24.039,20000.0
2015-01-08 13:10:00,28.13,28.14,28.11,28.11,19200.0,24.0475,24.0561,24.0304,24.0304,19200.0
2015-01-08 13:15:00,28.11,28.12,28.1,28.11,55600.0,24.0304,24.039,24.0219,24.0304,55600.0
2015-01-08 13:20:00,28.11,28.13,28.11,28.12,60800.0,24.0304,24.0475,24.0304,24.039,60800.0
2015-01-08 13:25:00,28.13,28.14,28.12,28.13,56400.0,24.0475,24.0561,24.039,24.0475,56400.0
2015-01-08 13:30:00,28.13,28.15,28.13,28.14,83200.0,24.0475,24.0646,24.0475,24.0561,83200.0
2015-01-08 13:35:00,28.14,28.15,28.13,28.14,61600.0,24.0561,24.0646,24.0475,24.0561,61600.0
2015-01-08 13:40:00,28.14,28.14,28.13,28.14,98000.0,24.0561,24.0561,24.0475,24.0561,98000.0
2015-01-08 13:45:00,28.14,28.14,28.13,28.13,52000.0,24.0561,24.0561,24.0475,24.0475,52000.0
2015-01-08 13:50:00,28.13,28.15,28.13,28.14,58400.0,24.0475,24.0646,24.0475,24.0561,58400.0
2015-01-08 13:55:00,28.14,28.14,28.1,28.11,69600.0,24.0561,24.0561,24.0219,24.0304,69600.0
2015-01-08 14:00:00,28.11,28.14,28.1,28.14,49600.0,24.0304,24.0561,24.0219,24.0561,49600.0
2015-01-08 14:05:00,28.14,28.18,28.14,28.17,64800.0,24.0561,24.0902,24.0561,24.0817,64800.0
2015-01-08 14:10:00,28.17,28.18,28.14,28.14,55200.0,24.0817,24.0902,24.0561,24.0561,55200.0
2015-01-08 14:15:00,28.14,28.15,28.13,28.13,120000.0,24.0561,24.0646,24.0475,24.0475,120000.0
2015-01-08 14:20:00,28.13,28.15,28.13,28.15,72000.0,24.0475,24.0646,24.0475,24.0646,72000.0
2015-01-08 14:25:00,28.15,28.17,28.14,28.17,68800.0,24.0646,24.0817,24.0561,24.0817,68800.0
2015-01-08 14:30:00,28.17,28.18,28.16,28.16,109200.0,24.0817,24.0902,24.0732,24.0732,109200.0
2015-01-08 14:35:00,28.16,28.16,28.14,28.16,102400.0,24.0732,24.0732,24.0561,24.0732,102400.0
2015-01-08 14:40:00,28.16,28.17,28.15,28.15,62400.0,24.0732,24.0817,24.0646,24.0646,62400.0
2015-01-08 14:45:00,28.15,28.16,28.15,28.15,85200.0,24.0646,24.0732,24.0646,24.0646,85200.0
2015-01-08 14:50:00,28.15,28.15,28.14,28.15,80000.0,24.0646,24.0646,24.0561,24.0646,80000.0
2015-01-08 14:55:00,28.15,28.16,28.14,28.14,55200.0,24.0646,24.0732,24.0561,24.0561,55200.0
2015-01-08 15:00:00,28.14,28.16,28.14,28.14,154000.0,24.0561,24.0732,24.0561,24.0561,154000.0
2015-01-08 15:05:00,28.14,28.14,28.11,28.12,95200.0,24.0561,24.0561,24.0304,24.039,95200.0
2015-01-08 15:10:00,28.11,28.16,28.11,28.16,114000.0,24.0304,24.0732,24.0304,24.0732,114000.0
2015-01-08 15:15:00,28.16,28.17,28.15,28.16,65600.0,24.0732,24.0817,24.0646,24.0732,65600.0
2015-01-08 15:20:00,28.17,28.18,28.16,28.18,60800.0,24.0817,24.0902,24.0732,24.0902,60800.0
2015-01-08 15:25:00,28.17,28.18,28.16,28.17,91200.0,24.0817,24.0902,24.0732,24.0817,91200.0
2015-01-08 15:30:00,28.17,28.18,28.16,28.16,119600.0,24.0817,24.0902,24.0732,24.0732,119600.0
2015-01-08 15:35:00,28.16,28.17,28.15,28.16,133600.0,24.0732,24.0817,24.0646,24.0732,133600.0
2015-01-08 15:40:00,28.15,28.15,28.12,28.13,106800.0,24.0646,24.0646,24.039,24.0475,106800.0
2015-01-08 15:45:00,28.13,28.15,28.13,28.14,116800.0,24.0475,24.0646,24.0475,24.0561,116800.0
2015-01-08 15:50:00,28.14,28.16,28.13,28.15,123600.0,24.0561,24.0732,24.0475,24.0646,123600.0
2015-01-08 15:55:00,28.15,28.18,28.15,28.18,132800.0,24.0646,24.0902,24.0646,24.0902,132800.0
2015-01-09 09:30:00,28.18,28.2,28.12,28.12,96000.0,24.0902,24.1073,24.039,24.039,96000.0
2015-01-09 09:35:00,28.11,28.11,28.06,28.1,14400.0,24.0304,24.0304,23.9877,24.0219,14400.0
2015-01-09 09:40:00,28.1,28.15,28.1,28.14,17600.0,24.0219,24.0646,24.0219,24.0561,17600.0
2015-01-09 09:45:00,28.14,28.14,28.06,28.06,18400.0,24.0561,24.0561,23.9877,23.9877,18400.0
2015-01-09 09:50:00,28.06,28.12,28.06,28.11,46000.0,23.9877,24.039,23.9877,24.0304,46000.0
2015-01-09 09:55:00,28.11,28.11,28.03,28.06,24800.0,24.0304,24.0304,23.962,23.9877,24800.0
2015-01-09 10:00:00,28.05,28.1,28.04,28.07,59600.0,23.9791,24.0219,23.9706,23.9962,59600.0
2015-01-09 10:05:00,28.08,28.11,28.07,28.1,38000.0,24.0048,24.0304,23.9962,24.0219,38000.0
2015-01-09 10:10:00,28.11,28.13,28.08,28.1,62000.0,24.0304,24.0475,24.0048,24.0219,62000.0
2015-01-09 10:15:00,28.11,28.11,28.06,28.08,116800.0,24.0304,24.0304,23.9877,24.0048,116800.0
2015-01-09 10:20:00,28.08,28.1,28.06,28.06,198000.0,24.0048,24.0219,23.9877,23.9877,198000.0
2015-01-09 10:25:00,28.06,28.07,28.02,28.03,74800.0,23.9877,23.9962,23.9535,23.962,74800.0
2015-01-09 10:30:00,28.02,28.02,27.98,27.99,32800.0,23.9535,23.9535,23.9193,23.9278,32800.0
2015-01-09 10:35:00,28.0,28.02,27.98,27.99,15600.0,23.9364,23.9535,23.9193,23.9278,15600.0
2015-01-09 10:40:00,28.0,28.0,27.96,28.0,26400.0,23.9364,23.9364,23.9022,23.9364,26400.0
2015-01-09 10:45:00,28.0,28.01,27.98,27.99,39200.0,23.9364,23.9449,23.9193,23.9278,39200.0
2015-01-09 10:50:00,27.99,28.02,27.99,28.0,48800.0,23.9278,23.9535,23.9278,23.9364,48800.0
2015-01-09 10:55:00,28.0,28.03,28.0,28.01,16800.0,23.9364,23.962,23.9364,23.9449,16800.0
2015-01-09 11:00:00,28.0,28.01,27.94,27.96,93600.0,23.9364,23.9449,23.8851,23.9022,93600.0
2015-01-09 11:05:00,27.96,27.98,27.95,27.95,23600.0,23.9022,23.9193,23.8936,23.8936,23600.0
2015-01-09 11:10:00,27.93,27.93,27.89,27.89,27600.0,23.8765,23.8765,23.8423,23.8423,27600.0
2015-01-09 11:15:00,27.9,27.9,27.85,27.9,177200.0,23.8509,23.8509,23.8081,23.8509,177200.0
2015-01-09 11:20:00,27.89,27.92,27.86,27.91,50400.0,23.8423,23.868,23.8167,23.8594,50400.0
2015-01-09 11:25:00,27.92,27.93,27.9,27.93,10800.0,23.868,23.8765,23.8509,23.8765,10800.0
2015-01-09 11:30:00,27.92,27.93,27.89,27.93,30400.0,23.868,23.8765,23.8423,23.8765,30400.0
2015-01-09 11:35:00,27.91,27.95,27.91,27.94,24400.0,23.8594,23.8936,23.8594,23.8851,24400.0
2015-01-09 11:40:00,27.93,27.94,27.92,27.94,7200.0,23.8765,23.8851,23.868,23.8851,7200.0
2015-01-09 11:45:00,27.94,27.98,27.94,27.97,19200.0,23.8851,23.9193,23.8851,23.9107,19200.0
2015-01-09 11:50:00,27.97,27.98,27.95,27.96,18800.0,23.9107,23.9193,23.8936,23.9022,18800.0
2015-01-09 11:55:00,27.96,27.98,27.94,27.97,37600.0,23.9022,23.9193,23.8851,23.9107,37600.0
2015-01-09 12:00:00,27.97,27.99,27.96,27.99,24000.0,23.9107,23.9278,23.9022,23.9278,24000.0
2015-01-09 12:05:00,27.99,28.01,27.97,28.01,16400.0,23.9278,23.9449,23.9107,23.9449,16400.0
2015-01-09 12:10:00,28.01,28.03,28.0,28.03,27200.0,23.9449,23.962,23.9364,23.962,27200.0
2015-01-09 12:15:00,28.02,28.02,28.01,28.02,41600.0,23.9535,23.9535,23.9449,23.9535,41600.0
2015-01-09 12:20:00,28.01,28.01,27.99,28.0,37200.0,23.9449,23.9449,23.9278,23.9364,37200.0
2015-01-09 12:25:00,27.99,28.01,27.99,28.0,16000.0,23.9278,23.9449,23.9278,23.9364,16000.0
2015-01-09 12:30:00,28.0,28.03,27.97,27.97,29200.0,23.9364,23.962,23.9107,23.9107,29200.0
2015-01-09 12:35:00,27.99,28.01,27.98,28.01,11200.0,23.9278,23.9449,23.9193,23.9449,11200.0
2015-01-09 12:40:00,28.0,28.01,27.99,28.0,14400.0,23.9364,23.9449,23.9278,23.9364,14400.0
2015-01-09 12:45:00,28.0,28.01,28.0,28.0,33200.0,23.9364,23.9449,23.9364,23.9364,33200.0
2015-01-09 12:50:00,28.0,28.0,27.97,27.98,27200.0,23.9364,23.9364,23.9107,23.9193,27200.0
2015-01-09 12:55:00,27.97,27.99,27.93,27.94,17200.0,23.9107,23.9278,23.8765,23.8851,17200.0
2015-01-09 13:00:00,27.93,27.94,27.92,27.94,36800.0,23.8765,23.8851,23.868,23.8851,36800.0
2015-01-09 13:05:00,27.94,27.96,27.93,27.95,5600.0,23.8851,23.9022,23.8765,23.8936,5600.0
2015-01-09 13:10:00,27.94,28.0,27.94,28.0,52800.0,23.8851,23.9364,23.8851,23.9364,52800.0
2015-01-09 13:15:00,28.0,28.01,27.98,28.0,33600.0,23.9364,23.9449,23.9193,23.9364,33600.0
2015-01-09 13:20:00,28.0,28.0,27.97,27.97,43200.0,23.9364,23.9364,23.9107,23.9107,43200.0
2015-01-09 13:25:00,27.98,27.98,27.95,27.96,20400.0,23.9193,23.9193,23.8936,23.9022,20400.0
2015-01-09 13:30:00,27.97,27.99,27.97,27.97,22000.0,23.9107,23.9278,23.9107,23.9107,22000.0
2015-01-09 13:35:00,27.97,27.97,27.95,27.97,31600.0,23.9107,23.9107,23.8936,23.9107,31600.0
2015-01-09 13:40:00,27.97,27.98,27.93,27.95,23200.0,23.9107,23.9193,23.8765,23.8936,23200.0
2015-01-09 13:45:00,27.95,27.99,27.94,27.98,38800.0,23.8936,23.9278,23.8851,23.9193,38800.0
2015-01-09 13:50:00,27.98,28.0,27.98,27.98,24000.0,23.9193,23.9364,23.9193,23.9193,24000.0
2015-01-09 13:55:00,27.98,27.98,27.96,27.97,18000.0,23.9193,23.9193,23.9022,23.9107,18000.0
2015-01-09 14:00:00,27.97,27.97,27.95,27.95,12800.0,23.9107,23.9107,23.8936,23.8936,12800.0
2015-01-09 14:05:00,27.95,27.96,27.94,27.96,24800.0,23.8936,23.9022,23.8851,23.9022,24800.0
2015-01-09 14:10:00,27.97,27.99,27.97,27.98,28000.0,23.9107,23.9278,23.9107,23.9193,28000.0
2015-01-09 14:15:00,27.99,27.99,27.97,27.97,28000.0,23.9278,23.9278,23.9107,23.9107,28000.0
2015-01-09 14:20:00,27.98,27.98,27.96,27.97,14400.0,23.9193,23.9193,23.9022,23.9107,14400.0
2015-01-09 14:25:00,27.97,27.99,27.96,27.97,20400.0,23.9107,23.9278,23.9022,23.9107,20400.0
2015-01-09 14:30:00,27.97,27.97,27.95,27.97,23600.0,23.9107,23.9107,23.8936,23.9107,23600.0
2015-01-09 14:35:00,27.97,28.0,27.96,28.0,20800.0,23.9107,23.9364,23.9022,23.9364,20800.0
2015-01-09 14:40:00,28.0,28.0,27.98,27.99,32400.0,23.9364,23.9364,23.9193,23.9278,32400.0
2015-01-09 14:45:00,27.98,27.99,27.96,27.96,35600.0,23.9193,23.9278,23.9022,23.9022,35600.0
2015-01-09 14:50:00,27.96,28.0,27.96,27.99,15200.0,23.9022,23.9364,23.9022,23.9278,15200.0
2015-01-09 14:55:00,27.99,27.99,27.98,27.99,23200.0,23.9278,23.9278,23.9193,23.9278,23200.0
2015-01-09 15:00:00,27.99,28.01,27.98,28.0,36400.0,23.9278,23.9449,23.9193,23.9364,36400.0
2015-01-09 15:05:00,28.0,28.02,28.0,28.01,66800.0,23.9364,23.9535,23.9364,23.9449,66800.0
2015-01-09 15:10:00,28.01,28.04,28.01,28.04,37200.0,23.9449,23.9706,23.9449,23.9706,37200.0
2015-01-09 15:15:00,28.04,28.04,28.02,28.03,26800.0,23.9706,23.9706,23.9535,23.962,26800.0
2015-01-09 15:20:00,28.03,28.04,28.02,28.03,19200.0,23.962,23.9706,23.9535,23.962,19200.0
2015-01-09 15:25:00,28.03,28.04,27.99,27.99,48000.0,23.962,23.9706,23.9278,23.9278,48000.0
2015-01-09 15:30:00,27.99,28.0,27.97,27.98,40000.0,23.9278,23.9364,23.9107,23.9193,40000.0
2015-01-09 15:35:00,27.99,27.99,27.95,27.98,38400.0,23.9278,23.9278,23.8936,23.9193,38400.0
2015-01-09 15:40:00,27.98,28.0,27.98,27.99,53200.0,23.9193,23.9364,23.9193,23.9278,53200.0
2015-01-09 15:45:00,27.99,28.0,27.97,27.98,76400.0,23.9278,23.9364,23.9107,23.9193,76400.0
2015-01-09 15:50:00,27.97,27.98,27.95,27.96,44800.0,23.9107,23.9193,23.8936,23.9022,44800.0
2015-01-09 15:55:00,27.95,27.95,27.9,27.9,80400.0,23.8936,23.8936,23.8509,23.8509,80400.0
2015-01-12 09:30:00,27.9,27.96,27.9,27.91,34400.0,23.8509,23.9022,23.8509,23.8594,34400.0
2015-01-12 09:35:00,27.91,27.91,27.79,27.81,27600.0,23.8594,23.8594,23.7568,23.7739,27600.0
2015-01-12 09:40:00,27.8,27.8,27.74,27.78,98800.0,23.7654,23.7654,23.7141,23.7483,98800.0
2015-01-12 09:45:00,27.79,27.81,27.73,27.73,68400.0,23.7568,23.7739,23.7056,23.7056,68400.0
2015-01-12 09:50:00,27.73,27.74,27.71,27.73,45600.0,23.7056,23.7141,23.6885,23.7056,45600.0
2015-01-12 09:55:00,27.71,27.71,27.63,27.66,34400.0,23.6885,23.6885,23.6201,23.6457,34400.0
2015-01-12 10:00:00,27.65,27.65,27.56,27.62,311600.0,23.6372,23.6372,23.5602,23.6115,311600.0
2015-01-12 10:05:00,27.63,27.65,27.63,27.64,14000.0,23.6201,23.6372,23.6201,23.6286,14000.0
2015-01-12 10:10:00,27.64,27.66,27.61,27.61,94400.0,23.6286,23.6457,23.603,23.603,94400.0
2015-01-12 10:15:00,27.61,27.68,27.61,27.68,16400.0,23.603,23.6628,23.603,23.6628,16400.0
2015-01-12 10:20:00,27.67,27.67,27.63,27.66,22800.0,23.6543,23.6543,23.6201,23.6457,22800.0
2015-01-12 10:25:00,27.67,27.71,27.67,27.68,22400.0,23.6543,23.6885,23.6543,23.6628,22400.0
2015-01-12 10:30:00,27.68,27.7,27.65,27.69,34800.0,23.6628,23.6799,23.6372,23.6714,34800.0
2015-01-12 10:35:00,27.68,27.74,27.68,27.74,18800.0,23.6628,23.7141,23.6628,23.7141,18800.0
2015-01-12 10:40:00,27.74,27.77,27.73,27.76,44800.0,23.7141,23.7398,23.7056,23.7312,44800.0
2015-01-12 10:45:00,27.76,27.77,27.76,27.77,12400.0,23.7312,23.7398,23.7312,23.7398,12400.0
2015-01-12 10:50:00,27.76,27.76,27.74,27.75,9200.0,23.7312,23.7312,23.7141,23.7227,9200.0
2015-01-12 10:55:00,27.74,27.84,27.74,27.84,15600.0,23.7141,23.7996,23.7141,23.7996,15600.0
2015-01-12 11:00:00,27.85,27.86,27.84,27.85,21200.0,23.8081,23.8167,23.7996,23.8081,21200.0
2015-01-12 11:05:00,27.86,27.86,27.83,27.83,18800.0,23.8167,23.8167,23.791,23.791,18800.0
2015-01-12 11:10:00,27.83,27.86,27.82,27.82,50400.0,23.791,23.8167,23.7825,23.7825,50400.0
2015-01-12 11:15:00,27.81,27.83,27.8,27.82,24400.0,23.7739,23.791,23.7654,23.7825,24400.0
2015-01-12 11:20:00,27.83,27.83,27.8,27.83,14400.0,23.791,23.791,23.7654,23.791,14400.0
2015-01-12 11:25:00,27.82,27.84,27.81,27.81,8800.0,23.7825,23.7996,23.7739,23.7739,8800.0
2015-01-12 11:30:00,27.83,27.84,27.81,27.82,26400.0,23.791,23.7996,23.7739,23.7825,26400.0
2015-01-12 11:35:00,27.82,27.85,27.82,27.83,16400.0,23.7825,23.8081,23.7825,23.791,16400.0
2015-01-12 11:40:00,27.84,27.85,27.84,27.85,96400.0,23.7996,23.8081,23.7996,23.8081,96400.0
2015-01-12 11:45:00,27.86,27.86,27.79,27.81,1400800.0,23.8167,23.8167,23.7568,23.7739,1400800.0
2015-01-12 11:50:00,27.8,27.82,27.79,27.81,48800.0,23.7654,23.7825,23.7568,23.7739,48800.0
2015-01-12 11:55:00,27.8,27.83,27.8,27.81,28000.0,23.7654,23.791,23.7654,23.7739,28000.0
2015-01-12 12:00:00,27.82,27.85,27.81,27.84,22000.0,23.7825,23.8081,23.7739,23.7996,22000.0
2015-01-12 12:05:00,27.84,27.84,27.83,27.83,9200.0,23.7996,23.7996,23.791,23.791,9200.0
2015-01-12 12:10:00,27.83,27.83,27.79,27.79,14400.0,23.791,23.791,23.7568,23.7568,14400.0
2015-01-12 12:15:00,27.8,27.82,27.77,27.81,40800.0,23.7654,23.7825,23.7398,23.7739,40800.0
2015-01-12 12:20:00,27.81,27.83,27.8,27.83,8400.0,23.7739,23.791,23.7654,23.791,8400.0
2015-01-12 12:25:00,27.81,27.81,27.79,27.8,30800.0,23.7739,23.7739,23.7568,23.7654,30800.0
2015-01-12 12:30:00,27.8,27.83,27.8,27.83,23200.0,23.7654,23.791,23.7654,23.791,23200.0
2015-01-12 12:35:00,27.83,27.83,27.82,27.82,16000.0,23.791,23.791,23.7825,23.7825,16000.0
2015-01-12 12:40:00,27.82,27.82,27.78,27.8,14400.0,23.7825,23.7825,23.7483,23.7654,14400.0
2015-01-12 12:45:00,27.79,27.8,27.78,27.8,15600.0,23.7568,23.7654,23.7483,23.7654,15600.0
2015-01-12 12:50:00,27.78,27.79,27.78,27.79,8400.0,23.7483,23.7568,23.7483,23.7568,8400.0
2015-01-12 12:55:00,27.78,27.81,27.77,27.78,14800.0,23.7483,23.7739,23.7398,23.7483,14800.0
2015-01-12 13:00:00,27.78,27.8,27.78,27.78,12800.0,23.7483,23.7654,23.7483,23.7483,12800.0
2015-01-12 13:05:00,27.79,27.79,27.74,27.77,41600.0,23.7568,23.7568,23.7141,23.7398,41600.0
2015-01-12 13:10:00,27.76,27.79,27.76,27.78,18000.0,23.7312,23.7568,23.7312,23.7483,18000.0
2015-01-12 13:15:00,27.78,27.8,27.77,27.78,12800.0,23.7483,23.7654,23.7398,23.7483,12800.0
2015-01-12 13:20:00,27.75,27.76,27.74,27.75,14000.0,23.7227,23.7312,23.7141,23.7227,14000.0
2015-01-12 13:25:00,27.75,27.77,27.74,27.75,76400.0,23.7227,23.7398,23.7141,23.7227,76400.0
2015-01-12 13:30:00,27.75,27.77,27.75,27.77,77200.0,23.7227,23.7398,23.7227,23.7398,77200.0
2015-01-12 13:35:00,27.77,27.79,27.77,27.77,178000.0,23.7398,23.7568,23.7398,23.7398,178000.0
2015-01-12 13:40:00,27.78,27.78,27.76,27.77,60000.0,23.7483,23.7483,23.7312,23.7398,60000.0
2015-01-12 13:45:00,27.77,27.8,27.77,27.8,104800.0,23.7398,23.7654,23.7398,23.7654,104800.0
2015-01-12 13:50:00,27.8,27.8,27.79,27.79,128800.0,23.7654,23.7654,23.7568,23.7568,128800.0
2015-01-12 13:55:00,27.79,27.79,27.78,27.79,14400.0,23.7568,23.7568,23.7483,23.7568,14400.0
2015-01-12 14:00:00,27.79,27.81,27.78,27.79,32400.0,23.7568,23.7739,23.7483,23.7568,32400.0
2015-01-12 14:05:00,27.8,27.8,27.78,27.8,93600.0,23.7654,23.7654,23.7483,23.7654,93600.0
2015-01-12 14:10:00,27.8,27.82,27.79,27.81,42000.0,23.7654,23.7825,23.7568,23.7739,42000.0
2015-01-12 14:15:00,27.81,27.81,27.8,27.8,23600.0,23.7739,23.7739,23.7654,23.7654,23600.0
2015-01-12 14:20:00,27.79,27.8,27.78,27.79,9600.0,23.7568,23.7654,23.7483,23.7568,9600.0
2015-01-12 14:25:00,27.79,27.8,27.78,27.78,22800.0,23.7568,23.7654,23.7483,23.7483,22800.0
2015-01-12 14:30:00,27.79,27.79,27.77,27.78,23600.0,23.7568,23.7568,23.7398,23.7483,23600.0
2015-01-12 14:35:00,27.78,27.78,27.76,27.77,16400.0,23.7483,23.7483,23.7312,23.7398,16400.0
2015-01-12 14:40:00,27.77,27.79,27.77,27.78,52400.0,23.7398,23.7568,23.7398,23.7483,52400.0
2015-01-12 14:45:00,27.78,27.81,27.77,27.8,34000.0,23.7483,23.7739,23.7398,23.7654,34000.0
2015-01-12 14:50:00,27.8,27.8,27.79,27.79,15600.0,23.7654,23.7654,23.7568,23.7568,15600.0
2015-01-12 14:55:00,27.79,27.81,27.79,27.81,47600.0,23.7568,23.7739,23.7568,23.7739,47600.0
2015-01-12 15:00:00,27.81,27.84,27.8,27.82,239200.0,23.7739,23.7996,23.7654,23.7825,239200.0
2015-01-12 15:05:00,27.81,27.82,27.8,27.8,40400.0,23.7739,23.7825,23.7654,23.7654,40400.0
2015-01-12 15:10:00,27.81,27.82,27.8,27.81,48000.0,23.7739,23.7825,23.7654,23.7739,48000.0
2015-01-12 15:15:00,27.81,27.84,27.8,27.83,33600.0,23.7739,23.7996,23.7654,23.791,33600.0
2015-01-12 15:20:00,27.83,27.83,27.79,27.79,36000.0,23.791,23.791,23.7568,23.7568,36000.0
2015-01-12 15:25:00,27.8,27.81,27.78,27.8,50000.0,23.7654,23.7739,23.7483,23.7654,50000.0
2015-01-12 15:30:00,27.81,27.82,27.7,27.7,139600.0,23.7739,23.7825,23.6799,23.6799,139600.0
2015-01-12 15:35:00,27.71,27.75,27.69,27.75,58000.0,23.6885,23.7227,23.6714,23.7227,58000.0
2015-01-12 15:40:00,27.75,27.79,27.75,27.78,35200.0,23.7227,23.7568,23.7227,23.7483,35200.0
2015-01-12 15:45:00,27.79,27.83,27.79,27.8,54800.0,23.7568,23.791,23.7568,23.7654,54800.0
2015-01-12 15:50:00,27.81,27.82,27.79,27.81,44000.0,23.7739,23.7825,23.7568,23.7739,44000.0
2015-01-12 15:55:00,27.81,27.81,27.78,27.81,93600.0,23.7739,23.7739,23.7483,23.7739,93600.0
2015-01-13 09:30:00,28.03,28.16,28.0,28.15,145600.0,23.962,24.0732,23.9364,24.0646,145600.0
2015-01-13 09:35:00,28.16,28.18,28.13,28.13,82400.0,24.0732,24.0902,24.0475,24.0475,82400.0
2015-01-13 09:40:00,28.14,28.21,28.14,28.16,65600.0,24.0561,24.1159,24.0561,24.0732,65600.0
2015-01-13 09:45:00,28.16,28.23,28.16,28.22,78000.0,24.0732,24.133,24.0732,24.1244,78000.0
2015-01-13 09:50:00,28.22,28.3,28.22,28.3,44000.0,24.1244,24.1928,24.1244,24.1928,44000.0
2015-01-13 09:55:00,28.31,28.33,28.29,28.32,42800.0,24.2014,24.2185,24.1843,24.2099,42800.0
2015-01-13 10:00:00,28.34,28.36,28.33,28.34,170000.0,24.227,24.2441,24.2185,24.227,170000.0
2015-01-13 10:05:00,28.35,28.36,28.32,28.34,86400.0,24.2356,24.2441,24.2099,24.227,86400.0
2015-01-13 10:10:00,28.34,28.36,28.34,28.34,188800.0,24.227,24.2441,24.227,24.227,188800.0
2015-01-13 10:15:00,28.34,28.35,28.32,28.33,142400.0,24.227,24.2356,24.2099,24.2185,142400.0
2015-01-13 10:20:00,28.33,28.33,28.31,28.32,82000.0,24.2185,24.2185,24.2014,24.2099,82000.0
2015-01-13 10:25:00,28.32,28.33,28.29,28.29,146400.0,24.2099,24.2185,24.1843,24.1843,146400.0
2015-01-13 10:30:00,28.29,28.33,28.29,28.32,117600.0,24.1843,24.2185,24.1843,24.2099,117600.0
2015-01-13 10:35:00,28.33,28.34,28.32,28.32,112400.0,24.2185,24.227,24.2099,24.2099,112400.0
2015-01-13 10:40:00,28.32,28.35,28.31,28.31,188400.0,24.2099,24.2356,24.2014,24.2014,188400.0
2015-01-13 10:45:00,28.31,28.32,28.28,28.29,143200.0,24.2014,24.2099,24.1757,24.1843,143200.0
2015-01-13 10:50:00,28.29,28.33,28.29,28.3,78400.0,24.1843,24.2185,24.1843,24.1928,78400.0
2015-01-13 10:55:00,28.3,28.31,28.26,28.28,66800.0,24.1928,24.2014,24.1586,24.1757,66800.0
2015-01-13 11:00:00,28.27,28.28,28.25,28.25,113200.0,24.1672,24.1757,24.1501,24.1501,113200.0
2015-01-13 11:05:00,28.25,28.26,28.24,28.24,52000.0,24.1501,24.1586,24.1415,24.1415,52000.0
2015-01-13 11:10:00,28.24,28.25,28.22,28.23,35600.0,24.1415,24.1501,24.1244,24.133,35600.0
2015-01-13 11:15:00,28.23,28.23,28.21,28.21,50000.0,24.133,24.133,24.1159,24.1159,50000.0
2015-01-13 11:20:00,28.2,28.2,28.16,28.16,83200.0,24.1073,24.1073,24.0732,24.0732,83200.0
2015-01-13 11:25:00,28.15,28.16,28.15,28.15,18000.0,24.0646,24.0732,24.0646,24.0646,18000.0
2015-01-13 11:30:00,28.16,28.16,28.12,28.13,120000.0,24.0732,24.0732,24.039,24.0475,120000.0
2015-01-13 11:35:00,28.13,28.13,28.08,28.09,88400.0,24.0475,24.0475,24.0048,24.0133,88400.0
2015-01-13 11:40:00,28.09,28.09,28.05,28.07,24000.0,24.0133,24.0133,23.9791,23.9962,24000.0
2015-01-13 11:45:00,28.07,28.11,28.07,28.11,96400.0,23.9962,24.0304,23.9962,24.0304,96400.0
2015-01-13 11:50:00,28.11,28.12,28.09,28.09,53600.0,24.0304,24.039,24.0133,24.0133,53600.0
2015-01-13 11:55:00,28.09,28.1,28.07,28.08,47200.0,24.0133,24.0219,23.9962,24.0048,47200.0
2015-01-13 12:00:00,28.08,28.09,28.03,28.04,64000.0,24.0048,24.0133,23.962,23.9706,64000.0
2015-01-13 12:05:00,28.04,28.04,28.01,28.02,44400.0,23.9706,23.9706,23.9449,23.9535,44400.0
2015-01-13 12:10:00,28.01,28.01,27.99,28.0,44000.0,23.9449,23.9449,23.9278,23.9364,44000.0
2015-01-13 12:15:00,28.0,28.0,27.96,27.96,41600.0,23.9364,23.9364,23.9022,23.9022,41600.0
2015-01-13 12:20:00,27.96,27.96,27.9,27.91,96400.0,23.9022,23.9022,23.8509,23.8594,96400.0
2015-01-13 12:25:00,27.91,27.93,27.91,27.93,18800.0,23.8594,23.8765,23.8594,23.8765,18800.0
2015-01-13 12:30:00,27.93,27.95,27.92,27.94,46800.0,23.8765,23.8936,23.868,23.8851,46800.0
2015-01-13 12:35:00,27.94,27.96,27.94,27.96,37200.0,23.8851,23.9022,23.8851,23.9022,37200.0
2015-01-13 12:40:00,27.96,27.96,27.92,27.95,106400.0,23.9022,23.9022,23.868,23.8936,106400.0
2015-01-13 12:45:00,27.95,27.98,27.95,27.98,298400.0,23.8936,23.9193,23.8936,23.9193,298400.0
2015-01-13 12:50:00,27.99,28.0,27.98,27.98,38400.0,23.9278,23.9364,23.9193,23.9193,38400.0
2015-01-13 12:55:00,27.98,27.99,27.98,27.98,41200.0,23.9193,23.9278,23.9193,23.9193,41200.0
2015-01-13 13:00:00,28.0,28.01,28.0,28.0,55200.0,23.9364,23.9449,23.9364,23.9364,55200.0
2015-01-13 13:05:00,28.0,28.02,28.0,28.01,43200.0,23.9364,23.9535,23.9364,23.9449,43200.0
2015-01-13 13:10:00,28.0,28.02,28.0,28.01,33600.0,23.9364,23.9535,23.9364,23.9449,33600.0
2015-01-13 13:15:00,28.0,28.01,27.98,27.98,47200.0,23.9364,23.9449,23.9193,23.9193,47200.0
2015-01-13 13:20:00,27.98,27.98,27.92,27.93,84800.0,23.9193,23.9193,23.868,23.8765,84800.0
2015-01-13 13:25:00,27.93,27.93,27.88,27.91,64400.0,23.8765,23.8765,23.8338,23.8594,64400.0
2015-01-13 13:30:00,27.9,27.9,27.82,27.85,62000.0,23.8509,23.8509,23.7825,23.8081,62000.0
2015-01-13 13:35:00,27.86,27.86,27.81,27.81,80400.0,23.8167,23.8167,23.7739,23.7739,80400.0
2015-01-13 13:40:00,27.81,27.83,27.78,27.79,41600.0,23.7739,23.791,23.7483,23.7568,41600.0
2015-01-13 13:45:00,27.78,27.81,27.77,27.77,76800.0,23.7483,23.7739,23.7398,23.7398,76800.0
2015-01-13 13:50:00,27.77,27.78,27.66,27.68,381600.0,23.7398,23.7483,23.6457,23.6628,381600.0
2015-01-13 13:55:00,27.69,27.74,27.68,27.73,56000.0,23.6714,23.7141,23.6628,23.7056,56000.0
2015-01-13 14:00:00,27.73,27.73,27.69,27.72,56400.0,23.7056,23.7056,23.6714,23.697,56400.0
2015-01-13 14:05:00,27.71,27.72,27.65,27.67,64400.0,23.6885,23.697,23.6372,23.6543,64400.0
2015-01-13 14:10:00,27.68,27.68,27.59,27.62,62400.0,23.6628,23.6628,23.5859,23.6115,62400.0
2015-01-13 14:15:00,27.62,27.66,27.61,27.65,30800.0,23.6115,23.6457,23.603,23.6372,30800.0
2015-01-13 14:20:00,27.65,27.66,27.64,27.66,40400.0,23.6372,23.6457,23.6286,23.6457,40400.0
2015-01-13 14:25:00,27.65,27.71,27.65,27.71,41200.0,23.6372,23.6885,23.6372,23.6885,41200.0
2015-01-13 14:30:00,27.71,27.74,27.71,27.72,49600.0,23.6885,23.7141,23.6885,23.697,49600.0
2015-01-13 14:35:00,27.73,27.77,27.73,27.75,91600.0,23.7056,23.7398,23.7056,23.7227,91600.0
2015-01-13 14:40:00,27.75,27.76,27.73,27.75,34000.0,23.7227,23.7312,23.7056,23.7227,34000.0
2015-01-13 14:45:00,27.75,27.76,27.73,27.74,41600.0,23.7227,23.7312,23.7056,23.7141,41600.0
2015-01-13 14:50:00,27.74,27.77,27.74,27.75,122800.0,23.7141,23.7398,23.7141,23.7227,122800.0
2015-01-13 14:55:00,27.75,27.75,27.65,27.65,72000.0,23.7227,23.7227,23.6372,23.6372,72000.0
2015-01-13 15:00:00,27.66,27.68,27.65,27.67,66400.0,23.6457,23.6628,23.6372,23.6543,66400.0
2015-01-13 15:05:00,27.67,27.68,27.63,27.63,62400.0,23.6543,23.6628,23.6201,23.6201,62400.0
2015-01-13 15:10:00,27.63,27.73,27.63,27.73,54400.0,23.6201,23.7056,23.6201,23.7056,54400.0
2015-01-13 15:15:00,27.73,27.76,27.72,27.73,44400.0,23.7056,23.7312,23.697,23.7056,44400.0
2015-01-13 15:20:00,27.74,27.75,27.72,27.75,67600.0,23.7141,23.7227,23.697,23.7227,67600.0
2015-01-13 15:25:00,27.74,27.76,27.69,27.69,81200.0,23.7141,23.7312,23.6714,23.6714,81200.0
2015-01-13 15:30:00,27.7,27.8,27.69,27.78,80400.0,23.6799,23.7654,23.6714,23.7483,80400.0
2015-01-13 15:35:00,27.79,27.88,27.78,27.87,48400.0,23.7568,23.8338,23.7483,23.8252,48400.0
2015-01-13 15:40:00,27.88,27.89,27.85,27.85,86400.0,23.8338,23.8423,23.8081,23.8081,86400.0
2015-01-13 15:45:00,27.86,27.86,27.82,27.82,94000.0,23.8167,23.8167,23.7825,23.7825,94000.0
2015-01-13 15:50:00,27.82,27.84,27.78,27.81,249200.0,23.7825,23.7996,23.7483,23.7739,249200.0
2015-01-13 15:55:00,27.81,27.93,27.8,27.92,579200.0,23.7739,23.8765,23.7654,23.868,579200.0
2015-01-14 09:30:00,27.72,27.72,27.58,27.68,163600.0,23.697,23.697,23.5773,23.6628,163600.0
2015-01-14 09:35:00,27.68,27.72,27.66,27.68,27200.0,23.6628,23.697,23.6457,23.6628,27200.0
2015-01-14 09:40:00,27.69,27.74,27.67,27.67,58400.0,23.6714,23.7141,23.6543,23.6543,58400.0
2015-01-14 09:45:00,27.67,27.73,27.63,27.71,276800.0,23.6543,23.7056,23.6201,23.6885,276800.0
2015-01-14 09:50:00,27.72,27.75,27.68,27.73,1116000.0,23.697,23.7227,23.6628,23.7056,1116000.0
2015-01-14 09:55:00,27.74,27.79,27.74,27.77,1197600.0,23.7141,23.7568,23.7141,23.7398,1197600.0
2015-01-14 10:00:00,27.77,27.79,27.75,27.78,682800.0,23.7398,23.7568,23.7227,23.7483,682800.0
2015-01-14 10:05:00,27.78,27.84,27.78,27.83,379600.0,23.7483,23.7996,23.7483,23.791,379600.0
2015-01-14 10:10:00,27.83,27.84,27.78,27.78,99200.0,23.791,23.7996,23.7483,23.7483,99200.0
2015-01-14 10:15:00,27.78,27.8,27.75,27.75,112800.0,23.7483,23.7654,23.7227,23.7227,112800.0
2015-01-14 10:20:00,27.75,27.79,27.74,27.76,334400.0,23.7227,23.7568,23.7141,23.7312,334400.0
2015-01-14 10:25:00,27.77,27.78,27.75,27.77,137600.0,23.7398,23.7483,23.7227,23.7398,137600.0
2015-01-14 10:30:00,27.76,27.77,27.72,27.75,90800.0,23.7312,23.7398,23.697,23.7227,90800.0
2015-01-14 10:35:00,27.75,27.77,27.72,27.73,67600.0,23.7227,23.7398,23.697,23.7056,67600.0
2015-01-14 10:40:00,27.73,27.78,27.73,27.77,105200.0,23.7056,23.7483,23.7056,23.7398,105200.0
2015-01-14 10:45:00,27.76,27.8,27.75,27.75,50800.0,23.7312,23.7654,23.7227,23.7227,50800.0
2015-01-14 10:50:00,27.76,27.79,27.74,27.75,72800.0,23.7312,23.7568,23.7141,23.7227,72800.0
2015-01-14 10:55:00,27.75,27.78,27.74,27.77,56000.0,23.7227,23.7483,23.7141,23.7398,56000.0
2015-01-14 11:00:00,27.77,27.77,27.7,27.71,36400.0,23.7398,23.7398,23.6799,23.6885,36400.0
2015-01-14 11:05:00,27.71,27.72,27.68,27.69,54000.0,23.6885,23.697,23.6628,23.6714,54000.0
2015-01-14 11:10:00,27.7,27.71,27.68,27.68,62800.0,23.6799,23.6885,23.6628,23.6628,62800.0
2015-01-14 11:15:00,27.67,27.7,27.67,27.68,177600.0,23.6543,23.6799,23.6543,23.6628,177600.0
2015-01-14 11:20:00,27.68,27.72,27.68,27.71,59600.0,23.6628,23.697,23.6628,23.6885,59600.0
2015-01-14 11:25:00,27.71,27.72,27.69,27.7,80800.0,23.6885,23.697,23.6714,23.6799,80800.0
2015-01-14 11:30:00,27.7,27.71,27.68,27.7,84400.0,23.6799,23.6885,23.6628,23.6799,84400.0
2015-01-14 11:35:00,27.7,27.74,27.68,27.74,55200.0,23.6799,23.7141,23.6628,23.7141,55200.0
2015-01-14 11:40:00,27.75,27.77,27.74,27.74,77200.0,23.7227,23.7398,23.7141,23.7141,77200.0
2015-01-14 11:45:00,27.74,27.76,27.74,27.74,47600.0,23.7141,23.7312,23.7141,23.7141,47600.0
2015-01-14 11:50:00,27.75,27.76,27.69,27.7,82400.0,23.7227,23.7312,23.6714,23.6799,82400.0
2015-01-14 11:55:00,27.7,27.72,27.68,27.69,31200.0,23.6799,23.697,23.6628,23.6714,31200.0
2015-01-14 12:00:00,27.69,27.71,27.68,27.71,44800.0,23.6714,23.6885,23.6628,23.6885,44800.0
2015-01-14 12:05:00,27.7,27.7,27.66,27.66,44800.0,23.6799,23.6799,23.6457,23.6457,44800.0
2015-01-14 12:10:00,27.66,27.66,27.6,27.62,191200.0,23.6457,23.6457,23.5944,23.6115,191200.0
2015-01-14 12:15:00,27.61,27.64,27.61,27.63,436000.0,23.603,23.6286,23.603,23.6201,436000.0
2015-01-14 12:20:00,27.63,27.66,27.61,27.65,81200.0,23.6201,23.6457,23.603,23.6372,81200.0
2015-01-14 12:25:00,27.65,27.66,27.64,27.65,28400.0,23.6372,23.6457,23.6286,23.6372,28400.0
2015-01-14 12:30:00,27.65,27.67,27.63,27.67,75600.0,23.6372,23.6543,23.6201,23.6543,75600.0
2015-01-14 12:35:00,27.66,27.68,27.65,27.67,52000.0,23.6457,23.6628,23.6372,23.6543,52000.0
2015-01-14 12:40:00,27.67,27.68,27.65,27.65,42000.0,23.6543,23.6628,23.6372,23.6372,42000.0
2015-01-14 12:45:00,27.65,27.68,27.63,27.65,997200.0,23.6372,23.6628,23.6201,23.6372,997200.0
2015-01-14 12:50:00,27.65,27.66,27.61,27.62,594800.0,23.6372,23.6457,23.603,23.6115,594800.0
2015-01-14 12:55:00,27.62,27.64,27.61,27.64,103200.0,23.6115,23.6286,23.603,23.6286,103200.0
2015-01-14 13:00:00,27.64,27.66,27.63,27.64,91200.0,23.6286,23.6457,23.6201,23.6286,91200.0
2015-01-14 13:05:00,27.64,27.64,27.6,27.61,50800.0,23.6286,23.6286,23.5944,23.603,50800.0
2015-01-14 13:10:00,27.61,27.62,27.57,27.59,60800.0,23.603,23.6115,23.5688,23.5859,60800.0
2015-01-14 13:15:00,27.59,27.61,27.57,27.6,39200.0,23.5859,23.603,23.5688,23.5944,39200.0
2015-01-14 13:20:00,27.6,27.6,27.57,27.58,60800.0,23.5944,23.5944,23.5688,23.5773,60800.0
2015-01-14 13:25:00,27.57,27.58,27.57,27.58,114000.0,23.5688,23.5773,23.5688,23.5773,114000.0
2015-01-14 13:30:00,27.58,27.58,27.55,27.57,72800.0,23.5773,23.5773,23.5517,23.5688,72800.0
2015-01-14 13:35:00,27.57,27.57,27.52,27.53,80000.0,23.5688,23.5688,23.526,23.5346,80000.0
2015-01-14 13:40:00,27.53,27.53,27.5,27.5,108800.0,23.5346,23.5346,23.5089,23.5089,108800.0
2015-01-14 13:45:00,27.5,27.55,27.49,27.53,66800.0,23.5089,23.5517,23.5004,23.5346,66800.0
2015-01-14 13:50:00,27.53,27.54,27.5,27.5,68000.0,23.5346,23.5431,23.5089,23.5089,68000.0
2015-01-14 13:55:00,27.5,27.54,27.49,27.53,64400.0,23.5089,23.5431,23.5004,23.5346,64400.0
2015-01-14 14:00:00,27.52,27.57,27.52,27.57,84400.0,23.526,23.5688,23.526,23.5688,84400.0
2015-01-14 14:05:00,27.57,27.58,27.53,27.54,105600.0,23.5688,23.5773,23.5346,23.5431,105600.0
2015-01-14 14:10:00,27.54,27.61,27.53,27.61,103200.0,23.5431,23.603,23.5346,23.603,103200.0
2015-01-14 14:15:00,27.62,27.66,27.61,27.66,161600.0,23.6115,23.6457,23.603,23.6457,161600.0
2015-01-14 14:20:00,27.67,27.68,27.66,27.67,115600.0,23.6543,23.6628,23.6457,23.6543,115600.0
2015-01-14 14:25:00,27.68,27.73,27.66,27.73,91600.0,23.6628,23.7056,23.6457,23.7056,91600.0
2015-01-14 14:30:00,27.72,27.76,27.71,27.73,90000.0,23.697,23.7312,23.6885,23.7056,90000.0
2015-01-14 14:35:00,27.73,27.75,27.7,27.71,65600.0,23.7056,23.7227,23.6799,23.6885,65600.0
2015-01-14 14:40:00,27.71,27.75,27.69,27.7,66800.0,23.6885,23.7227,23.6714,23.6799,66800.0
2015-01-14 14:45:00,27.7,27.72,27.68,27.69,74000.0,23.6799,23.697,23.6628,23.6714,74000.0
2015-01-14 14:50:00,27.69,27.69,27.66,27.67,82000.0,23.6714,23.6714,23.6457,23.6543,82000.0
2015-01-14 14:55:00,27.67,27.68,27.66,27.68,92400.0,23.6543,23.6628,23.6457,23.6628,92400.0
2015-01-14 15:00:00,27.68,27.72,27.68,27.71,102000.0,23.6628,23.697,23.6628,23.6885,102000.0
2015-01-14 15:05:00,27.71,27.74,27.69,27.73,87200.0,23.6885,23.7141,23.6714,23.7056,87200.0
2015-01-14 15:10:00,27.73,27.74,27.69,27.73,96800.0,23.7056,23.7141,23.6714,23.7056,96800.0
2015-01-14 15:15:00,27.73,27.84,27.73,27.81,91200.0,23.7056,23.7996,23.7056,23.7739,91200.0
2015-01-14 15:20:00,27.82,27.84,27.79,27.82,90800.0,23.7825,23.7996,23.7568,23.7825,90800.0
2015-01-14 15:25:00,27.82,27.83,27.78,27.81,191200.0,23.7825,23.791,23.7483,23.7739,191200.0
2015-01-14 15:30:00,27.82,27.84,27.75,27.77,262400.0,23.7825,23.7996,23.7227,23.7398,262400.0
2015-01-14 15:35:00,27.77,27.8,27.75,27.79,76400.0,23.7398,23.7654,23.7227,23.7568,76400.0
2015-01-14 15:40:00,27.78,27.83,27.78,27.79,119600.0,23.7483,23.791,23.7483,23.7568,119600.0
2015-01-14 15:45:00,27.8,27.84,27.8,27.81,322800.0,23.7654,23.7996,23.7654,23.7739,322800.0
2015-01-14 15:50:00,27.81,27.83,27.8,27.8,114000.0,23.7739,23.791,23.7654,23.7654,114000.0
2015-01-14 15:55:00,27.8,27.83,27.78,27.79,175600.0,23.7654,23.791,23.7483,23.7568,175600.0
2015-01-15 09:30:00,27.85,27.91,27.79,27.79,62000.0,23.8081,23.8594,23.7568,23.7568,62000.0
2015-01-15 09:35:00,27.79,27.79,27.66,27.66,36400.0,23.7568,23.7568,23.6457,23.6457,36400.0
2015-01-15 09:40:00,27.68,27.69,27.61,27.62,47200.0,23.6628,23.6714,23.603,23.6115,47200.0
2015-01-15 09:45:00,27.61,27.65,27.57,27.6,48000.0,23.603,23.6372,23.5688,23.5944,48000.0
2015-01-15 09:50:00,27.6,27.63,27.6,27.6,32000.0,23.5944,23.6201,23.5944,23.5944,32000.0
2015-01-15 09:55:00,27.59,27.59,27.52,27.52,51200.0,23.5859,23.5859,23.526,23.526,51200.0
2015-01-15 10:00:00,27.53,27.54,27.47,27.5,99200.0,23.5346,23.5431,23.4833,23.5089,99200.0
2015-01-15 10:05:00,27.5,27.56,27.45,27.56,91200.0,23.5089,23.5602,23.4662,23.5602,91200.0
2015-01-15 10:10:00,27.55,27.58,27.52,27.58,55200.0,23.5517,23.5773,23.526,23.5773,55200.0
2015-01-15 10:15:00,27.58,27.65,27.58,27.65,64400.0,23.5773,23.6372,23.5773,23.6372,64400.0
2015-01-15 10:20:00,27.66,27.66,27.62,27.65,77200.0,23.6457,23.6457,23.6115,23.6372,77200.0
2015-01-15 10:25:00,27.66,27.7,27.65,27.7,74400.0,23.6457,23.6799,23.6372,23.6799,74400.0
2015-01-15 10:30:00,27.71,27.76,27.71,27.74,46800.0,23.6885,23.7312,23.6885,23.7141,46800.0
2015-01-15 10:35:00,27.74,27.74,27.69,27.69,37600.0,23.7141,23.7141,23.6714,23.6714,37600.0
2015-01-15 10:40:00,27.69,27.69,27.65,27.66,51200.0,23.6714,23.6714,23.6372,23.6457,51200.0
2015-01-15 10:45:00,27.66,27.68,27.65,27.66,29600.0,23.6457,23.6628,23.6372,23.6457,29600.0
2015-01-15 10:50:00,27.67,27.7,27.67,27.69,72000.0,23.6543,23.6799,23.6543,23.6714,72000.0
2015-01-15 10:55:00,27.69,27.7,27.64,27.65,32800.0,23.6714,23.6799,23.6286,23.6372,32800.0
2015-01-15 11:00:00,27.65,27.68,27.64,27.64,47200.0,23.6372,23.6628,23.6286,23.6286,47200.0
2015-01-15 11:05:00,27.64,27.65,27.61,27.64,66800.0,23.6286,23.6372,23.603,23.6286,66800.0
2015-01-15 11:10:00,27.65,27.68,27.65,27.67,57200.0,23.6372,23.6628,23.6372,23.6543,57200.0
2015-01-15 11:15:00,27.67,27.67,27.61,27.62,40000.0,23.6543,23.6543,23.603,23.6115,40000.0
2015-01-15 11:20:00,27.63,27.63,27.59,27.6,46400.0,23.6201,23.6201,23.5859,23.5944,46400.0
2015-01-15 11:25:00,27.59,27.6,27.57,27.58,43600.0,23.5859,23.5944,23.5688,23.5773,43600.0
2015-01-15 11:30:00,27.58,27.61,27.56,27.61,86400.0,23.5773,23.603,23.5602,23.603,86400.0
2015-01-15 11:35:00,27.61,27.61,27.54,27.56,58400.0,23.603,23.603,23.5431,23.5602,58400.0
2015-01-15 11:40:00,27.55,27.61,27.55,27.6,58800.0,23.5517,23.603,23.5517,23.5944,58800.0
2015-01-15 11:45:00,27.61,27.62,27.57,27.57,66400.0,23.603,23.6115,23.5688,23.5688,66400.0
2015-01-15 11:50:00,27.57,27.57,27.53,27.56,46800.0,23.5688,23.5688,23.5346,23.5602,46800.0
2015-01-15 11:55:00,27.57,27.57,27.53,27.54,66400.0,23.5688,23.5688,23.5346,23.5431,66400.0
2015-01-15 12:00:00,27.54,27.56,27.54,27.54,38000.0,23.5431,23.5602,23.5431,23.5431,38000.0
2015-01-15 12:05:00,27.53,27.58,27.53,27.55,43600.0,23.5346,23.5773,23.5346,23.5517,43600.0
2015-01-15 12:10:00,27.56,27.59,27.56,27.57,20000.0,23.5602,23.5859,23.5602,23.5688,20000.0
2015-01-15 12:15:00,27.57,27.57,27.52,27.52,29600.0,23.5688,23.5688,23.526,23.526,29600.0
2015-01-15 12:20:00,27.52,27.55,27.52,27.52,34800.0,23.526,23.5517,23.526,23.526,34800.0
2015-01-15 12:25:00,27.52,27.56,27.52,27.54,35200.0,23.526,23.5602,23.526,23.5431,35200.0
2015-01-15 12:30:00,27.54,27.54,27.48,27.48,71600.0,23.5431,23.5431,23.4918,23.4918,71600.0
2015-01-15 12:35:00,27.48,27.48,27.38,27.4,124000.0,23.4918,23.4918,23.4064,23.4234,124000.0
2015-01-15 12:40:00,27.4,27.4,27.33,27.33,59600.0,23.4234,23.4234,23.3636,23.3636,59600.0
2015-01-15 12:45:00,27.33,27.33,27.28,27.33,71600.0,23.3636,23.3636,23.3209,23.3636,71600.0
2015-01-15 12:50:00,27.32,27.4,27.32,27.39,24400.0,23.3551,23.4234,23.3551,23.4149,24400.0
2015-01-15 12:55:00,27.39,27.39,27.36,27.37,22400.0,23.4149,23.4149,23.3893,23.3978,22400.0
2015-01-15 13:00:00,27.37,27.4,27.36,27.39,63200.0,23.3978,23.4234,23.3893,23.4149,63200.0
2015-01-15 13:05:00,27.4,27.41,27.35,27.37,56400.0,23.4234,23.432,23.3807,23.3978,56400.0
2015-01-15 13:10:00,27.36,27.41,27.36,27.4,86000.0,23.3893,23.432,23.3893,23.4234,86000.0
2015-01-15 13:15:00,27.4,27.41,27.36,27.39,54000.0,23.4234,23.432,23.3893,23.4149,54000.0
2015-01-15 13:20:00,27.38,27.38,27.34,27.35,51600.0,23.4064,23.4064,23.3722,23.3807,51600.0
2015-01-15 13:25:00,27.35,27.36,27.33,27.33,42000.0,23.3807,23.3893,23.3636,23.3636,42000.0
2015-01-15 13:30:00,27.33,27.35,27.31,27.35,31600.0,23.3636,23.3807,23.3465,23.3807,31600.0
2015-01-15 13:35:00,27.35,27.35,27.3,27.31,64000.0,23.3807,23.3807,23.338,23.3465,64000.0
2015-01-15 13:40:00,27.31,27.33,27.31,27.33,34000.0,23.3465,23.3636,23.3465,23.3636,34000.0
2015-01-15 13:45:00,27.33,27.35,27.32,27.35,67600.0,23.3636,23.3807,23.3551,23.3807,67600.0
2015-01-15 13:50:00,27.35,27.41,27.35,27.4,65200.0,23.3807,23.432,23.3807,23.4234,65200.0
2015-01-15 13:55:00,27.39,27.39,27.37,27.37,56400.0,23.4149,23.4149,23.3978,23.3978,56400.0
2015-01-15 14:00:00,27.37,27.39,27.35,27.39,81200.0,23.3978,23.4149,23.3807,23.4149,81200.0
2015-01-15 14:05:00,27.39,27.43,27.38,27.42,46400.0,23.4149,23.4491,23.4064,23.4405,46400.0
2015-01-15 14:10:00,27.43,27.43,27.4,27.41,59200.0,23.4491,23.4491,23.4234,23.432,59200.0
2015-01-15 14:15:00,27.42,27.47,27.42,27.45,62800.0,23.4405,23.4833,23.4405,23.4662,62800.0
2015-01-15 14:20:00,27.45,27.46,27.42,27.43,88400.0,23.4662,23.4747,23.4405,23.4491,88400.0
2015-01-15 14:25:00,27.44,27.44,27.42,27.43,34800.0,23.4576,23.4576,23.4405,23.4491,34800.0
2015-01-15 14:30:00,27.43,27.48,27.41,27.48,66000.0,23.4491,23.4918,23.432,23.4918,66000.0
2015-01-15 14:35:00,27.48,27.5,27.47,27.48,76800.0,23.4918,23.5089,23.4833,23.4918,76800.0
2015-01-15 14:40:00,27.49,27.5,27.48,27.49,44800.0,23.5004,23.5089,23.4918,23.5004,44800.0
2015-01-15 14:45:00,27.49,27.51,27.47,27.47,73200.0,23.5004,23.5175,23.4833,23.4833,73200.0
2015-01-15 14:50:00,27.47,27.48,27.42,27.43,139200.0,23.4833,23.4918,23.4405,23.4491,139200.0
2015-01-15 14:55:00,27.43,27.49,27.41,27.47,154800.0,23.4491,23.5004,23.432,23.4833,154800.0
2015-01-15 15:00:00,27.46,27.47,27.43,27.44,63600.0,23.4747,23.4833,23.4491,23.4576,63600.0
2015-01-15 15:05:00,27.44,27.44,27.4,27.42,145600.0,23.4576,23.4576,23.4234,23.4405,145600.0
2015-01-15 15:10:00,27.43,27.43,27.38,27.39,73600.0,23.4491,23.4491,23.4064,23.4149,73600.0
2015-01-15 15:15:00,27.39,27.4,27.37,27.4,46400.0,23.4149,23.4234,23.3978,23.4234,46400.0
2015-01-15 15:20:00,27.39,27.4,27.35,27.37,54000.0,23.4149,23.4234,23.3807,23.3978,54000.0
2015-01-15 15:25:00,27.38,27.42,27.38,27.42,56800.0,23.4064,23.4405,23.4064,23.4405,56800.0
2015-01-15 15:30:00,27.41,27.43,27.38,27.42,114800.0,23.432,23.4491,23.4064,23.4405,114800.0
2015-01-15 15:35:00,27.42,27.42,27.38,27.39,77200.0,23.4405,23.4405,23.4064,23.4149,77200.0
2015-01-15 15:40:00,27.39,27.4,27.36,27.38,152000.0,23.4149,23.4234,23.3893,23.4064,152000.0
2015-01-15 15:45:00,27.38,27.4,27.36,27.37,151200.0,23.4064,23.4234,23.3893,23.3978,151200.0
2015-01-15 15:50:00,27.37,27.37,27.34,27.36,244800.0,23.3978,23.3978,23.3722,23.3893,244800.0
2015-01-15 15:55:00,27.36,27.39,27.33,27.36,320000.0,23.3893,23.4149,23.3636,23.3893,320000.0
2015-01-16 09:30:00,27.25,27.39,27.25,27.39,89600.0,23.2952,23.4149,23.2952,23.4149,89600.0
2015-01-16 09:35:00,27.39,27.48,27.39,27.45,364400.0,23.4149,23.4918,23.4149,23.4662,364400.0
2015-01-16 09:40:00,27.45,27.48,27.45,27.47,22000.0,23.4662,23.4918,23.4662,23.4833,22000.0
2015-01-16 09:45:00,27.46,27.47,27.43,27.45,42400.0,23.4747,23.4833,23.4491,23.4662,42400.0
2015-01-16 09:50:00,27.46,27.47,27.43,27.43,372000.0,23.4747,23.4833,23.4491,23.4491,372000.0
2015-01-16 09:55:00,27.43,27.45,27.42,27.43,48800.0,23.4491,23.4662,23.4405,23.4491,48800.0
2015-01-16 10:00:00,27.43,27.53,27.43,27.47,163600.0,23.4491,23.5346,23.4491,23.4833,163600.0
2015-01-16 10:05:00,27.47,27.49,27.45,27.45,34800.0,23.4833,23.5004,23.4662,23.4662,34800.0
2015-01-16 10:10:00,27.47,27.47,27.39,27.39,34000.0,23.4833,23.4833,23.4149,23.4149,34000.0
2015-01-16 10:15:00,27.38,27.43,27.36,27.43,24400.0,23.4064,23.4491,23.3893,23.4491,24400.0
2015-01-16 10:20:00,27.42,27.48,27.41,27.47,42800.0,23.4405,23.4918,23.432,23.4833,42800.0
2015-01-16 10:25:00,27.48,27.53,27.47,27.52,21200.0,23.4918,23.5346,23.4833,23.526,21200.0
2015-01-16 10:30:00,27.53,27.57,27.52,27.54,85200.0,23.5346,23.5688,23.526,23.5431,85200.0
2015-01-16 10:35:00,27.55,27.55,27.49,27.5,40000.0,23.5517,23.5517,23.5004,23.5089,40000.0
2015-01-16 10:40:00,27.5,27.56,27.49,27.55,19600.0,23.5089,23.5602,23.5004,23.5517,19600.0
2015-01-16 10:45:00,27.56,27.6,27.52,27.53,69200.0,23.5602,23.5944,23.526,23.5346,69200.0
2015-01-16 10:50:00,27.53,27.57,27.53,27.57,47200.0,23.5346,23.5688,23.5346,23.5688,47200.0
2015-01-16 10:55:00,27.57,27.61,27.57,27.59,32000.0,23.5688,23.603,23.5688,23.5859,32000.0
2015-01-16 11:00:00,27.58,27.59,27.56,27.56,31600.0,23.5773,23.5859,23.5602,23.5602,31600.0
2015-01-16 11:05:00,27.56,27.58,27.54,27.55,24800.0,23.5602,23.5773,23.5431,23.5517,24800.0
2015-01-16 11:10:00,27.56,27.56,27.53,27.54,72400.0,23.5602,23.5602,23.5346,23.5431,72400.0
2015-01-16 11:15:00,27.54,27.57,27.53,27.56,35600.0,23.5431,23.5688,23.5346,23.5602,35600.0
2015-01-16 11:20:00,27.56,27.56,27.52,27.53,21600.0,23.5602,23.5602,23.526,23.5346,21600.0
2015-01-16 11:25:00,27.53,27.53,27.51,27.53,52000.0,23.5346,23.5346,23.5175,23.5346,52000.0
2015-01-16 11:30:00,27.52,27.56,27.52,27.55,26800.0,23.526,23.5602,23.526,23.5517,26800.0
2015-01-16 11:35:00,27.55,27.6,27.54,27.6,41200.0,23.5517,23.5944,23.5431,23.5944,41200.0
2015-01-16 11:40:00,27.6,27.63,27.59,27.62,29200.0,23.5944,23.6201,23.5859,23.6115,29200.0
2015-01-16 11:45:00,27.63,27.64,27.62,27.62,43600.0,23.6201,23.6286,23.6115,23.6115,43600.0
2015-01-16 11:50:00,27.61,27.64,27.6,27.63,36800.0,23.603,23.6286,23.5944,23.6201,36800.0
2015-01-16 11:55:00,27.63,27.64,27.63,27.63,18800.0,23.6201,23.6286,23.6201,23.6201,18800.0
2015-01-16 12:00:00,27.62,27.64,27.61,27.64,10000.0,23.6115,23.6286,23.603,23.6286,10000.0
2015-01-16 12:05:00,27.63,27.64,27.58,27.58,10400.0,23.6201,23.6286,23.5773,23.5773,10400.0
2015-01-16 12:10:00,27.59,27.59,27.57,27.58,11200.0,23.5859,23.5859,23.5688,23.5773,11200.0
2015-01-16 12:15:00,27.58,27.59,27.58,27.58,12800.0,23.5773,23.5859,23.5773,23.5773,12800.0
2015-01-16 12:20:00,27.58,27.58,27.55,27.57,36800.0,23.5773,23.5773,23.5517,23.5688,36800.0
2015-01-16 12:25:00,27.57,27.58,27.57,27.57,13200.0,23.5688,23.5773,23.5688,23.5688,13200.0
2015-01-16 12:30:00,27.56,27.6,27.56,27.6,9600.0,23.5602,23.5944,23.5602,23.5944,9600.0
2015-01-16 12:35:00,27.6,27.61,27.59,27.6,9200.0,23.5944,23.603,23.5859,23.5944,9200.0
2015-01-16 12:40:00,27.61,27.64,27.6,27.64,45200.0,23.603,23.6286,23.5944,23.6286,45200.0
2015-01-16 12:45:00,27.63,27.63,27.62,27.62,27200.0,23.6201,23.6201,23.6115,23.6115,27200.0
2015-01-16 12:50:00,27.62,27.64,27.61,27.61,24800.0,23.6115,23.6286,23.603,23.603,24800.0
2015-01-16 12:55:00,27.62,27.62,27.61,27.61,77600.0,23.6115,23.6115,23.603,23.603,77600.0
2015-01-16 13:00:00,27.61,27.61,27.59,27.6,15600.0,23.603,23.603,23.5859,23.5944,15600.0
2015-01-16 13:05:00,27.6,27.62,27.6,27.61,65600.0,23.5944,23.6115,23.5944,23.603,65600.0
2015-01-16 13:10:00,27.61,27.61,27.59,27.59,25200.0,23.603,23.603,23.5859,23.5859,25200.0
2015-01-16 13:15:00,27.6,27.61,27.58,27.58,56800.0,23.5944,23.603,23.5773,23.5773,56800.0
2015-01-16 13:20:00,27.58,27.59,27.57,27.58,21600.0,23.5773,23.5859,23.5688,23.5773,21600.0
2015-01-16 13:25:00,27.58,27.58,27.56,27.58,26400.0,23.5773,23.5773,23.5602,23.5773,26400.0
2015-01-16 13:30:00,27.58,27.61,27.57,27.6,46800.0,23.5773,23.603,23.5688,23.5944,46800.0
2015-01-16 13:35:00,27.6,27.61,27.6,27.61,48400.0,23.5944,23.603,23.5944,23.603,48400.0
2015-01-16 13:40:00,27.61,27.61,27.59,27.6,36400.0,23.603,23.603,23.5859,23.5944,36400.0
2015-01-16 13:45:00,27.6,27.62,27.59,27.62,30000.0,23.5944,23.6115,23.5859,23.6115,30000.0
2015-01-16 13:50:00,27.61,27.61,27.6,27.61,24800.0,23.603,23.603,23.5944,23.603,24800.0
2015-01-16 13:55:00,27.61,27.62,27.61,27.61,30400.0,23.603,23.6115,23.603,23.603,30400.0
2015-01-16 14:00:00,27.61,27.62,27.61,27.61,22000.0,23.603,23.6115,23.603,23.603,22000.0
2015-01-16 14:05:00,27.61,27.62,27.6,27.6,24400.0,23.603,23.6115,23.5944,23.5944,24400.0
2015-01-16 14:10:00,27.6,27.61,27.59,27.59,19600.0,23.5944,23.603,23.5859,23.5859,19600.0
2015-01-16 14:15:00,27.59,27.61,27.59,27.6,26400.0,23.5859,23.603,23.5859,23.5944,26400.0
2015-01-16 14:20:00,27.6,27.6,27.59,27.6,22800.0,23.5944,23.5944,23.5859,23.5944,22800.0
2015-01-16 14:25:00,27.6,27.61,27.59,27.6,22800.0,23.5944,23.603,23.5859,23.5944,22800.0
2015-01-16 14:30:00,27.6,27.6,27.58,27.59,36000.0,23.5944,23.5944,23.5773,23.5859,36000.0
2015-01-16 14:35:00,27.59,27.59,27.58,27.58,32800.0,23.5859,23.5859,23.5773,23.5773,32800.0
2015-01-16 14:40:00,27.58,27.61,27.58,27.6,32400.0,23.5773,23.603,23.5773,23.5944,32400.0
2015-01-16 14:45:00,27.6,27.6,27.59,27.59,19200.0,23.5944,23.5944,23.5859,23.5859,19200.0
2015-01-16 14:50:00,27.59,27.61,27.59,27.6,51200.0,23.5859,23.603,23.5859,23.5944,51200.0
2015-01-16 14:55:00,27.6,27.61,27.59,27.61,38800.0,23.5944,23.603,23.5859,23.603,38800.0
2015-01-16 15:00:00,27.61,27.62,27.59,27.61,56800.0,23.603,23.6115,23.5859,23.603,56800.0
2015-01-16 15:05:00,27.61,27.62,27.6,27.61,176000.0,23.603,23.6115,23.5944,23.603,176000.0
2015-01-16 15:10:00,27.61,27.61,27.59,27.6,48400.0,23.603,23.603,23.5859,23.5944,48400.0
2015-01-16 15:15:00,27.61,27.62,27.6,27.62,51200.0,23.603,23.6115,23.5944,23.6115,51200.0
2015-01-16 15:20:00,27.62,27.67,27.62,27.66,64800.0,23.6115,23.6543,23.6115,23.6457,64800.0
2015-01-16 15:25:00,27.66,27.67,27.65,27.66,29200.0,23.6457,23.6543,23.6372,23.6457,29200.0
2015-01-16 15:30:00,27.66,27.68,27.65,27.67,53200.0,23.6457,23.6628,23.6372,23.6543,53200.0
2015-01-16 15:35:00,27.67,27.71,27.67,27.71,65600.0,23.6543,23.6885,23.6543,23.6885,65600.0
2015-01-16 15:40:00,27.71,27.75,27.7,27.74,147600.0,23.6885,23.7227,23.6799,23.7141,147600.0
2015-01-16 15:45:00,27.74,27.77,27.74,27.77,65600.0,23.7141,23.7398,23.7141,23.7398,65600.0
2015-01-16 15:50:00,27.77,27.8,27.76,27.8,53600.0,23.7398,23.7654,23.7312,23.7654,53600.0
2015-01-16 15:55:00,27.8,27.84,27.8,27.8,110800.0,23.7654,23.7996,23.7654,23.7654,110800.0
2015-01-20 09:30:00,27.8,27.86,27.8,27.86,91200.0,23.7654,23.8167,23.7654,23.8167,91200.0
2015-01-20 09:35:00,27.86,27.86,27.75,27.77,41600.0,23.8167,23.8167,23.7227,23.7398,41600.0
2015-01-20 09:40:00,27.76,27.76,27.7,27.76,52000.0,23.7312,23.7312,23.6799,23.7312,52000.0
2015-01-20 09:45:00,27.78,27.79,27.72,27.72,48000.0,23.7483,23.7568,23.697,23.697,48000.0
2015-01-20 09:50:00,27.72,27.72,27.65,27.66,58000.0,23.697,23.697,23.6372,23.6457,58000.0
2015-01-20 09:55:00,27.66,27.66,27.62,27.64,60000.0,23.6457,23.6457,23.6115,23.6286,60000.0
2015-01-20 10:00:00,27.64,27.66,27.6,27.61,55200.0,23.6286,23.6457,23.5944,23.603,55200.0
2015-01-20 10:05:00,27.6,27.66,27.59,27.66,115200.0,23.5944,23.6457,23.5859,23.6457,115200.0
2015-01-20 10:10:00,27.66,27.67,27.61,27.62,50800.0,23.6457,23.6543,23.603,23.6115,50800.0
2015-01-20 10:15:00,27.62,27.63,27.56,27.59,69200.0,23.6115,23.6201,23.5602,23.5859,69200.0
2015-01-20 10:20:00,27.59,27.65,27.59,27.64,52400.0,23.5859,23.6372,23.5859,23.6286,52400.0
2015-01-20 10:25:00,27.64,27.64,27.6,27.62,38000.0,23.6286,23.6286,23.5944,23.6115,38000.0
2015-01-20 10:30:00,27.62,27.62,27.54,27.55,70400.0,23.6115,23.6115,23.5431,23.5517,70400.0
2015-01-20 10:35:00,27.54,27.56,27.52,27.52,31600.0,23.5431,23.5602,23.526,23.526,31600.0
2015-01-20 10:40:00,27.51,27.52,27.48,27.49,46400.0,23.5175,23.526,23.4918,23.5004,46400.0
2015-01-20 10:45:00,27.49,27.53,27.48,27.53,22400.0,23.5004,23.5346,23.4918,23.5346,22400.0
2015-01-20 10:50:00,27.53,27.53,27.51,27.53,28400.0,23.5346,23.5346,23.5175,23.5346,28400.0
2015-01-20 10:55:00,27.54,27.54,27.49,27.52,49200.0,23.5431,23.5431,23.5004,23.526,49200.0
2015-01-20 11:00:00,27.51,27.52,27.48,27.52,57200.0,23.5175,23.526,23.4918,23.526,57200.0
2015-01-20 11:05:00,27.51,27.55,27.49,27.54,38800.0,23.5175,23.5517,23.5004,23.5431,38800.0
2015-01-20 11:10:00,27.54,27.54,27.52,27.54,155200.0,23.5431,23.5431,23.526,23.5431,155200.0
2015-01-20 11:15:00,27.54,27.54,27.5,27.54,41200.0,23.5431,23.5431,23.5089,23.5431,41200.0
2015-01-20 11:20:00,27.54,27.56,27.54,27.54,30000.0,23.5431,23.5602,23.5431,23.5431,30000.0
2015-01-20 11:25:00,27.54,27.55,27.52,27.54,29600.0,23.5431,23.5517,23.526,23.5431,29600.0
2015-01-20 11:30:00,27.54,27.54,27.51,27.53,33600.0,23.5431,23.5431,23.5175,23.5346,33600.0
2015-01-20 11:35:00,27.54,27.54,27.51,27.53,25200.0,23.5431,23.5431,23.5175,23.5346,25200.0
2015-01-20 11:40:00,27.52,27.52,27.46,27.48,31200.0,23.526,23.526,23.4747,23.4918,31200.0
2015-01-20 11:45:00,27.46,27.47,27.42,27.45,32400.0,23.4747,23.4833,23.4405,23.4662,32400.0
2015-01-20 11:50:00,27.45,27.46,27.43,27.45,42400.0,23.4662,23.4747,23.4491,23.4662,42400.0
2015-01-20 11:55:00,27.45,27.47,27.45,27.47,26400.0,23.4662,23.4833,23.4662,23.4833,26400.0
2015-01-20 12:00:00,27.47,27.48,27.46,27.46,28000.0,23.4833,23.4918,23.4747,23.4747,28000.0
2015-01-20 12:05:00,27.46,27.51,27.46,27.51,31200.0,23.4747,23.5175,23.4747,23.5175,31200.0
2015-01-20 12:10:00,27.51,27.52,27.5,27.52,25200.0,23.5175,23.526,23.5089,23.526,25200.0
2015-01-20 12:15:00,27.52,27.54,27.51,27.52,76800.0,23.526,23.5431,23.5175,23.526,76800.0
2015-01-20 12:20:00,27.51,27.53,27.51,27.51,12400.0,23.5175,23.5346,23.5175,23.5175,12400.0
2015-01-20 12:25:00,27.51,27.54,27.51,27.53,42800.0,23.5175,23.5431,23.5175,23.5346,42800.0
2015-01-20 12:30:00,27.54,27.54,27.51,27.52,38400.0,23.5431,23.5431,23.5175,23.526,38400.0
2015-01-20 12:35:00,27.52,27.54,27.5,27.54,72800.0,23.526,23.5431,23.5089,23.5431,72800.0
2015-01-20 12:40:00,27.53,27.55,27.53,27.55,69600.0,23.5346,23.5517,23.5346,23.5517,69600.0
2015-01-20 12:45:00,27.55,27.58,27.55,27.57,30400.0,23.5517,23.5773,23.5517,23.5688,30400.0
2015-01-20 12:50:00,27.57,27.58,27.55,27.55,22400.0,23.5688,23.5773,23.5517,23.5517,22400.0
2015-01-20 12:55:00,27.54,27.56,27.53,27.55,50800.0,23.5431,23.5602,23.5346,23.5517,50800.0
2015-01-20 13:00:00,27.54,27.56,27.54,27.55,21200.0,23.5431,23.5602,23.5431,23.5517,21200.0
2015-01-20 13:05:00,27.55,27.56,27.5,27.51,29200.0,23.5517,23.5602,23.5089,23.5175,29200.0
2015-01-20 13:10:00,27.5,27.54,27.5,27.51,15600.0,23.5089,23.5431,23.5089,23.5175,15600.0
2015-01-20 13:15:00,27.51,27.53,27.5,27.51,10800.0,23.5175,23.5346,23.5089,23.5175,10800.0
2015-01-20 13:20:00,27.53,27.58,27.52,27.56,50800.0,23.5346,23.5773,23.526,23.5602,50800.0
2015-01-20 13:25:00,27.56,27.57,27.55,27.55,101200.0,23.5602,23.5688,23.5517,23.5517,101200.0
2015-01-20 13:30:00,27.55,27.57,27.54,27.55,186800.0,23.5517,23.5688,23.5431,23.5517,186800.0
2015-01-20 13:35:00,27.54,27.55,27.53,27.54,104400.0,23.5431,23.5517,23.5346,23.5431,104400.0
2015-01-20 13:40:00,27.54,27.54,27.52,27.53,43600.0,23.5431,23.5431,23.526,23.5346,43600.0
2015-01-20 13:45:00,27.53,27.55,27.53,27.55,64000.0,23.5346,23.5517,23.5346,23.5517,64000.0
2015-01-20 13:50:00,27.54,27.55,27.52,27.55,31200.0,23.5431,23.5517,23.526,23.5517,31200.0
2015-01-20 13:55:00,27.55,27.55,27.53,27.53,36800.0,23.5517,23.5517,23.5346,23.5346,36800.0
2015-01-20 14:00:00,27.53,27.6,27.53,27.59,31200.0,23.5346,23.5944,23.5346,23.5859,31200.0
2015-01-20 14:05:00,27.59,27.63,27.58,27.62,52800.0,23.5859,23.6201,23.5773,23.6115,52800.0
2015-01-20 14:10:00,27.63,27.63,27.61,27.62,33200.0,23.6201,23.6201,23.603,23.6115,33200.0
2015-01-20 14:15:00,27.61,27.61,27.59,27.6,33600.0,23.603,23.603,23.5859,23.5944,33600.0
2015-01-20 14:20:00,27.6,27.61,27.58,27.59,40000.0,23.5944,23.603,23.5773,23.5859,40000.0
2015-01-20 14:25:00,27.59,27.6,27.57,27.59,22400.0,23.5859,23.5944,23.5688,23.5859,22400.0
2015-01-20 14:30:00,27.6,27.65,27.6,27.65,148800.0,23.5944,23.6372,23.5944,23.6372,148800.0
2015-01-20 14:35:00,27.65,27.67,27.64,27.66,30000.0,23.6372,23.6543,23.6286,23.6457,30000.0
2015-01-20 14:40:00,27.66,27.73,27.65,27.72,40000.0,23.6457,23.7056,23.6372,23.697,40000.0
2015-01-20 14:45:00,27.71,27.73,27.7,27.73,85200.0,23.6885,23.7056,23.6799,23.7056,85200.0
2015-01-20 14:50:00,27.73,27.73,27.7,27.7,20800.0,23.7056,23.7056,23.6799,23.6799,20800.0
2015-01-20 14:55:00,27.7,27.71,27.69,27.71,39600.0,23.6799,23.6885,23.6714,23.6885,39600.0
2015-01-20 15:00:00,27.72,27.72,27.67,27.68,42000.0,23.697,23.697,23.6543,23.6628,42000.0
2015-01-20 15:05:00,27.68,27.69,27.68,27.69,29600.0,23.6628,23.6714,23.6628,23.6714,29600.0
2015-01-20 15:10:00,27.69,27.7,27.67,27.69,30800.0,23.6714,23.6799,23.6543,23.6714,30800.0
2015-01-20 15:15:00,27.69,27.71,27.68,27.7,55200.0,23.6714,23.6885,23.6628,23.6799,55200.0
2015-01-20 15:20:00,27.71,27.71,27.67,27.68,78400.0,23.6885,23.6885,23.6543,23.6628,78400.0
2015-01-20 15:25:00,27.68,27.69,27.66,27.66,27200.0,23.6628,23.6714,23.6457,23.6457,27200.0
2015-01-20 15:30:00,27.66,27.67,27.63,27.65,84000.0,23.6457,23.6543,23.6201,23.6372,84000.0
2015-01-20 15:35:00,27.65,27.67,27.64,27.65,50800.0,23.6372,23.6543,23.6286,23.6372,50800.0
2015-01-20 15:40:00,27.65,27.68,27.65,27.67,76400.0,23.6372,23.6628,23.6372,23.6543,76400.0
2015-01-20 15:45:00,27.67,27.67,27.64,27.64,131200.0,23.6543,23.6543,23.6286,23.6286,131200.0
2015-01-20 15:50:00,27.64,27.64,27.56,27.57,85600.0,23.6286,23.6286,23.5602,23.5688,85600.0
2015-01-20 15:55:00,27.59,27.64,27.59,27.62,66400.0,23.5859,23.6286,23.5859,23.6115,66400.0
2015-01-21 09:30:00,27.56,27.58,27.5,27.5,74800.0,23.5602,23.5773,23.5089,23.5089,74800.0
2015-01-21 09:35:00,27.48,27.64,27.45,27.64,64400.0,23.4918,23.6286,23.4662,23.6286,64400.0
2015-01-21 09:40:00,27.66,27.71,27.62,27.64,19600.0,23.6457,23.6885,23.6115,23.6286,19600.0
2015-01-21 09:45:00,27.64,27.67,27.6,27.61,28400.0,23.6286,23.6543,23.5944,23.603,28400.0
2015-01-21 09:50:00,27.62,27.66,27.62,27.62,24400.0,23.6115,23.6457,23.6115,23.6115,24400.0
2015-01-21 09:55:00,27.64,27.67,27.64,27.66,22400.0,23.6286,23.6543,23.6286,23.6457,22400.0
2015-01-21 10:00:00,27.67,27.69,27.64,27.65,30000.0,23.6543,23.6714,23.6286,23.6372,30000.0
2015-01-21 10:05:00,27.65,27.68,27.63,27.63,35200.0,23.6372,23.6628,23.6201,23.6201,35200.0
2015-01-21 10:10:00,27.63,27.66,27.61,27.65,42000.0,23.6201,23.6457,23.603,23.6372,42000.0
2015-01-21 10:15:00,27.65,27.68,27.64,27.67,13200.0,23.6372,23.6628,23.6286,23.6543,13200.0
2015-01-21 10:20:00,27.67,27.67,27.63,27.65,103600.0,23.6543,23.6543,23.6201,23.6372,103600.0
2015-01-21 10:25:00,27.64,27.66,27.62,27.64,30800.0,23.6286,23.6457,23.6115,23.6286,30800.0
2015-01-21 10:30:00,27.65,27.66,27.62,27.64,36800.0,23.6372,23.6457,23.6115,23.6286,36800.0
2015-01-21 10:35:00,27.63,27.63,27.61,27.61,18000.0,23.6201,23.6201,23.603,23.603,18000.0
2015-01-21 10:40:00,27.61,27.63,27.61,27.63,25600.0,23.603,23.6201,23.603,23.6201,25600.0
2015-01-21 10:45:00,27.64,27.68,27.63,27.68,18400.0,23.6286,23.6628,23.6201,23.6628,18400.0
2015-01-21 10:50:00,27.7,27.73,27.67,27.72,24800.0,23.6799,23.7056,23.6543,23.697,24800.0
2015-01-21 10:55:00,27.72,27.73,27.7,27.71,46400.0,23.697,23.7056,23.6799,23.6885,46400.0
2015-01-21 11:00:00,27.71,27.74,27.7,27.71,41600.0,23.6885,23.7141,23.6799,23.6885,41600.0
2015-01-21 11:05:00,27.71,27.71,27.68,27.68,40400.0,23.6885,23.6885,23.6628,23.6628,40400.0
2015-01-21 11:10:00,27.68,27.69,27.68,27.68,41200.0,23.6628,23.6714,23.6628,23.6628,41200.0
2015-01-21 11:15:00,27.69,27.69,27.64,27.65,90800.0,23.6714,23.6714,23.6286,23.6372,90800.0
2015-01-21 11:20:00,27.65,27.65,27.62,27.63,91200.0,23.6372,23.6372,23.6115,23.6201,91200.0
2015-01-21 11:25:00,27.63,27.63,27.61,27.62,56000.0,23.6201,23.6201,23.603,23.6115,56000.0
2015-01-21 11:30:00,27.63,27.65,27.62,27.65,43200.0,23.6201,23.6372,23.6115,23.6372,43200.0
2015-01-21 11:35:00,27.65,27.66,27.62,27.64,42400.0,23.6372,23.6457,23.6115,23.6286,42400.0
2015-01-21 11:40:00,27.64,27.64,27.61,27.64,62400.0,23.6286,23.6286,23.603,23.6286,62400.0
2015-01-21 11:45:00,27.63,27.64,27.63,27.64,26000.0,23.6201,23.6286,23.6201,23.6286,26000.0
2015-01-21 11:50:00,27.64,27.66,27.64,27.65,50800.0,23.6286,23.6457,23.6286,23.6372,50800.0
2015-01-21 11:55:00,27.65,27.68,27.65,27.66,94400.0,23.6372,23.6628,23.6372,23.6457,94400.0
2015-01-21 12:00:00,27.66,27.67,27.65,27.66,37200.0,23.6457,23.6543,23.6372,23.6457,37200.0
2015-01-21 12:05:00,27.66,27.67,27.64,27.64,50800.0,23.6457,23.6543,23.6286,23.6286,50800.0
2015-01-21 12:10:00,27.64,27.68,27.64,27.68,19600.0,23.6286,23.6628,23.6286,23.6628,19600.0
2015-01-21 12:15:00,27.68,27.69,27.68,27.68,16000.0,23.6628,23.6714,23.6628,23.6628,16000.0
2015-01-21 12:20:00,27.68,27.69,27.67,27.67,19600.0,23.6628,23.6714,23.6543,23.6543,19600.0
2015-01-21 12:25:00,27.67,27.68,27.66,27.68,41200.0,23.6543,23.6628,23.6457,23.6628,41200.0
2015-01-21 12:30:00,27.7,27.7,27.67,27.67,98400.0,23.6799,23.6799,23.6543,23.6543,98400.0
2015-01-21 12:35:00,27.67,27.67,27.65,27.66,77600.0,23.6543,23.6543,23.6372,23.6457,77600.0
2015-01-21 12:40:00,27.67,27.68,27.66,27.67,50000.0,23.6543,23.6628,23.6457,23.6543,50000.0
2015-01-21 12:45:00,27.67,27.69,27.67,27.68,68400.0,23.6543,23.6714,23.6543,23.6628,68400.0
2015-01-21 12:50:00,27.68,27.69,27.62,27.64,129200.0,23.6628,23.6714,23.6115,23.6286,129200.0
2015-01-21 12:55:00,27.63,27.65,27.63,27.65,15200.0,23.6201,23.6372,23.6201,23.6372,15200.0
2015-01-21 13:00:00,27.63,27.65,27.62,27.64,42000.0,23.6201,23.6372,23.6115,23.6286,42000.0
2015-01-21 13:05:00,27.64,27.65,27.62,27.64,58400.0,23.6286,23.6372,23.6115,23.6286,58400.0
2015-01-21 13:10:00,27.63,27.64,27.61,27.63,25200.0,23.6201,23.6286,23.603,23.6201,25200.0
2015-01-21 13:15:00,27.63,27.64,27.62,27.62,22400.0,23.6201,23.6286,23.6115,23.6115,22400.0
2015-01-21 13:20:00,27.62,27.64,27.61,27.61,38400.0,23.6115,23.6286,23.603,23.603,38400.0
2015-01-21 13:25:00,27.61,27.61,27.53,27.53,85200.0,23.603,23.603,23.5346,23.5346,85200.0
2015-01-21 13:30:00,27.53,27.53,27.49,27.5,50000.0,23.5346,23.5346,23.5004,23.5089,50000.0
2015-01-21 13:35:00,27.49,27.52,27.48,27.52,68000.0,23.5004,23.526,23.4918,23.526,68000.0
2015-01-21 13:40:00,27.51,27.53,27.5,27.53,57200.0,23.5175,23.5346,23.5089,23.5346,57200.0
2015-01-21 13:45:00,27.53,27.54,27.5,27.5,30800.0,23.5346,23.5431,23.5089,23.5089,30800.0
2015-01-21 13:50:00,27.5,27.51,27.48,27.48,50400.0,23.5089,23.5175,23.4918,23.4918,50400.0
2015-01-21 13:55:00,27.48,27.49,27.45,27.47,50800.0,23.4918,23.5004,23.4662,23.4833,50800.0
2015-01-21 14:00:00,27.46,27.46,27.43,27.46,45600.0,23.4747,23.4747,23.4491,23.4747,45600.0
2015-01-21 14:05:00,27.46,27.48,27.46,27.47,56800.0,23.4747,23.4918,23.4747,23.4833,56800.0
2015-01-21 14:10:00,27.46,27.49,27.43,27.49,166400.0,23.4747,23.5004,23.4491,23.5004,166400.0
2015-01-21 14:15:00,27.49,27.5,27.48,27.48,16000.0,23.5004,23.5089,23.4918,23.4918,16000.0
2015-01-21 14:20:00,27.48,27.51,27.48,27.49,26400.0,23.4918,23.5175,23.4918,23.5004,26400.0
2015-01-21 14:25:00,27.5,27.51,27.46,27.47,30400.0,23.5089,23.5175,23.4747,23.4833,30400.0
2015-01-21 14:30:00,27.47,27.5,27.47,27.49,24000.0,23.4833,23.5089,23.4833,23.5004,24000.0
2015-01-21 14:35:00,27.49,27.5,27.46,27.46,38400.0,23.5004,23.5089,23.4747,23.4747,38400.0
2015-01-21 14:40:00,27.46,27.51,27.45,27.51,28800.0,23.4747,23.5175,23.4662,23.5175,28800.0
2015-01-21 14:45:00,27.51,27.53,27.5,27.53,50800.0,23.5175,23.5346,23.5089,23.5346,50800.0
2015-01-21 14:50:00,27.54,27.54,27.51,27.53,36000.0,23.5431,23.5431,23.5175,23.5346,36000.0
2015-01-21 14:55:00,27.53,27.56,27.53,27.55,46800.0,23.5346,23.5602,23.5346,23.5517,46800.0
2015-01-21 15:00:00,27.56,27.56,27.53,27.53,43600.0,23.5602,23.5602,23.5346,23.5346,43600.0
2015-01-21 15:05:00,27.53,27.53,27.49,27.49,58800.0,23.5346,23.5346,23.5004,23.5004,58800.0
2015-01-21 15:10:00,27.49,27.51,27.46,27.5,98000.0,23.5004,23.5175,23.4747,23.5089,98000.0
2015-01-21 15:15:00,27.5,27.55,27.5,27.54,105200.0,23.5089,23.5517,23.5089,23.5431,105200.0
2015-01-21 15:20:00,27.54,27.54,27.52,27.53,71600.0,23.5431,23.5431,23.526,23.5346,71600.0
2015-01-21 15:25:00,27.53,27.55,27.53,27.54,97600.0,23.5346,23.5517,23.5346,23.5431,97600.0
2015-01-21 15:30:00,27.54,27.56,27.53,27.56,96000.0,23.5431,23.5602,23.5346,23.5602,96000.0
2015-01-21 15:35:00,27.56,27.56,27.54,27.55,142000.0,23.5602,23.5602,23.5431,23.5517,142000.0
2015-01-21 15:40:00,27.55,27.56,27.54,27.55,86000.0,23.5517,23.5602,23.5431,23.5517,86000.0
2015-01-21 15:45:00,27.55,27.56,27.54,27.55,226400.0,23.5517,23.5602,23.5431,23.5517,226400.0
2015-01-21 15:50:00,27.55,27.57,27.54,27.57,173600.0,23.5517,23.5688,23.5431,23.5688,173600.0
2015-01-21 15:55:00,27.56,27.57,27.56,27.57,130400.0,23.5602,23.5688,23.5602,23.5688,130400.0
2015-01-22 09:30:00,27.74,27.75,27.66,27.68,79200.0,23.7141,23.7227,23.6457,23.6628,79200.0
2015-01-22 09:35:00,27.66,27.66,27.58,27.58,22000.0,23.6457,23.6457,23.5773,23.5773,22000.0
2015-01-22 09:40:00,27.59,27.59,27.51,27.56,17200.0,23.5859,23.5859,23.5175,23.5602,17200.0
2015-01-22 09:45:00,27.56,27.57,27.44,27.48,24000.0,23.5602,23.5688,23.4576,23.4918,24000.0
2015-01-22 09:50:00,27.49,27.59,27.46,27.59,30000.0,23.5004,23.5859,23.4747,23.5859,30000.0
2015-01-22 09:55:00,27.56,27.61,27.56,27.6,12800.0,23.5602,23.603,23.5602,23.5944,12800.0
2015-01-22 10:00:00,27.6,27.68,27.59,27.65,49200.0,23.5944,23.6628,23.5859,23.6372,49200.0
2015-01-22 10:05:00,27.66,27.69,27.64,27.65,19600.0,23.6457,23.6714,23.6286,23.6372,19600.0
2015-01-22 10:10:00,27.65,27.7,27.65,27.69,80800.0,23.6372,23.6799,23.6372,23.6714,80800.0
2015-01-22 10:15:00,27.69,27.77,27.68,27.77,28400.0,23.6714,23.7398,23.6628,23.7398,28400.0
2015-01-22 10:20:00,27.79,27.82,27.79,27.8,21200.0,23.7568,23.7825,23.7568,23.7654,21200.0
2015-01-22 10:25:00,27.81,27.81,27.77,27.78,32400.0,23.7739,23.7739,23.7398,23.7483,32400.0
2015-01-22 10:30:00,27.79,27.81,27.78,27.8,18400.0,23.7568,23.7739,23.7483,23.7654,18400.0
2015-01-22 10:35:00,27.79,27.82,27.79,27.8,9600.0,23.7568,23.7825,23.7568,23.7654,9600.0
2015-01-22 10:40:00,27.81,27.85,27.8,27.84,24800.0,23.7739,23.8081,23.7654,23.7996,24800.0
2015-01-22 10:45:00,27.85,27.87,27.85,27.86,21200.0,23.8081,23.8252,23.8081,23.8167,21200.0
2015-01-22 10:50:00,27.86,27.89,27.84,27.85,56400.0,23.8167,23.8423,23.7996,23.8081,56400.0
2015-01-22 10:55:00,27.87,27.9,27.87,27.9,26400.0,23.8252,23.8509,23.8252,23.8509,26400.0
2015-01-22 11:00:00,27.9,27.92,27.86,27.87,25600.0,23.8509,23.868,23.8167,23.8252,25600.0
2015-01-22 11:05:00,27.86,27.86,27.83,27.84,18800.0,23.8167,23.8167,23.791,23.7996,18800.0
2015-01-22 11:10:00,27.83,27.85,27.82,27.85,12400.0,23.791,23.8081,23.7825,23.8081,12400.0
2015-01-22 11:15:00,27.85,27.86,27.83,27.85,233200.0,23.8081,23.8167,23.791,23.8081,233200.0
2015-01-22 11:20:00,27.86,27.89,27.85,27.88,187200.0,23.8167,23.8423,23.8081,23.8338,187200.0
2015-01-22 11:25:00,27.88,27.89,27.88,27.88,132800.0,23.8338,23.8423,23.8338,23.8338,132800.0
2015-01-22 11:30:00,27.89,27.9,27.85,27.87,99600.0,23.8423,23.8509,23.8081,23.8252,99600.0
2015-01-22 11:35:00,27.87,27.9,27.86,27.88,63200.0,23.8252,23.8509,23.8167,23.8338,63200.0
2015-01-22 11:40:00,27.87,27.89,27.87,27.88,45200.0,23.8252,23.8423,23.8252,23.8338,45200.0
2015-01-22 11:45:00,27.86,27.88,27.85,27.85,78800.0,23.8167,23.8338,23.8081,23.8081,78800.0
2015-01-22 11:50:00,27.85,27.85,27.83,27.83,30000.0,23.8081,23.8081,23.791,23.791,30000.0
2015-01-22 11:55:00,27.84,27.86,27.83,27.86,24000.0,23.7996,23.8167,23.791,23.8167,24000.0
2015-01-22 12:00:00,27.87,27.89,27.86,27.88,38800.0,23.8252,23.8423,23.8167,23.8338,38800.0
2015-01-22 12:05:00,27.88,27.88,27.86,27.87,20000.0,23.8338,23.8338,23.8167,23.8252,20000.0
2015-01-22 12:10:00,27.86,27.9,27.85,27.88,16400.0,23.8167,23.8509,23.8081,23.8338,16400.0
2015-01-22 12:15:00,27.87,27.89,27.87,27.88,12000.0,23.8252,23.8423,23.8252,23.8338,12000.0
2015-01-22 12:20:00,27.88,27.92,27.88,27.91,51600.0,23.8338,23.868,23.8338,23.8594,51600.0
2015-01-22 12:25:00,27.92,27.93,27.91,27.92,12400.0,23.868,23.8765,23.8594,23.868,12400.0
2015-01-22 12:30:00,27.92,27.93,27.9,27.91,11200.0,23.868,23.8765,23.8509,23.8594,11200.0
2015-01-22 12:35:00,27.91,27.92,27.91,27.91,42400.0,23.8594,23.868,23.8594,23.8594,42400.0
2015-01-22 12:40:00,27.91,27.91,27.9,27.91,21600.0,23.8594,23.8594,23.8509,23.8594,21600.0
2015-01-22 12:45:00,27.91,27.92,27.9,27.92,14400.0,23.8594,23.868,23.8509,23.868,14400.0
2015-01-22 12:50:00,27.92,27.92,27.88,27.88,11600.0,23.868,23.868,23.8338,23.8338,11600.0
2015-01-22 12:55:00,27.87,27.9,27.87,27.88,8400.0,23.8252,23.8509,23.8252,23.8338,8400.0
2015-01-22 13:00:00,27.9,27.92,27.9,27.92,14400.0,23.8509,23.868,23.8509,23.868,14400.0
2015-01-22 13:05:00,27.91,27.91,27.9,27.91,8400.0,23.8594,23.8594,23.8509,23.8594,8400.0
2015-01-22 13:10:00,27.91,27.92,27.9,27.9,134400.0,23.8594,23.868,23.8509,23.8509,134400.0
2015-01-22 13:15:00,27.9,27.91,27.88,27.88,31600.0,23.8509,23.8594,23.8338,23.8338,31600.0
2015-01-22 13:20:00,27.87,27.89,27.87,27.89,234400.0,23.8252,23.8423,23.8252,23.8423,234400.0
2015-01-22 13:25:00,27.88,27.89,27.86,27.88,282000.0,23.8338,23.8423,23.8167,23.8338,282000.0
2015-01-22 13:30:00,27.87,27.9,27.87,27.9,73600.0,23.8252,23.8509,23.8252,23.8509,73600.0
2015-01-22 13:35:00,27.9,27.9,27.87,27.89,29600.0,23.8509,23.8509,23.8252,23.8423,29600.0
2015-01-22 13:40:00,27.89,27.92,27.89,27.91,84800.0,23.8423,23.868,23.8423,23.8594,84800.0
2015-01-22 13:45:00,27.92,27.92,27.9,27.91,2800.0,23.868,23.868,23.8509,23.8594,2800.0
2015-01-22 13:50:00,27.92,27.93,27.92,27.92,34000.0,23.868,23.8765,23.868,23.868,34000.0
2015-01-22 13:55:00,27.92,27.92,27.91,27.92,57600.0,23.868,23.868,23.8594,23.868,57600.0
2015-01-22 14:00:00,27.93,27.97,27.92,27.96,48400.0,23.8765,23.9107,23.868,23.9022,48400.0
2015-01-22 14:05:00,27.96,27.96,27.93,27.95,28800.0,23.9022,23.9022,23.8765,23.8936,28800.0
2015-01-22 14:10:00,27.94,27.96,27.94,27.96,21600.0,23.8851,23.9022,23.8851,23.9022,21600.0
2015-01-22 14:15:00,27.96,28.01,27.96,28.01,71600.0,23.9022,23.9449,23.9022,23.9449,71600.0
2015-01-22 14:20:00,28.01,28.01,27.99,28.0,18800.0,23.9449,23.9449,23.9278,23.9364,18800.0
2015-01-22 14:25:00,28.0,28.04,28.0,28.03,58000.0,23.9364,23.9706,23.9364,23.962,58000.0
2015-01-22 14:30:00,28.04,28.05,28.04,28.05,80800.0,23.9706,23.9791,23.9706,23.9791,80800.0
2015-01-22 14:35:00,28.05,28.09,28.05,28.08,48400.0,23.9791,24.0133,23.9791,24.0048,48400.0
2015-01-22 14:40:00,28.09,28.09,28.07,28.08,32400.0,24.0133,24.0133,23.9962,24.0048,32400.0
2015-01-22 14:45:00,28.08,28.1,28.08,28.08,54400.0,24.0048,24.0219,24.0048,24.0048,54400.0
2015-01-22 14:50:00,28.08,28.1,28.08,28.1,40400.0,24.0048,24.0219,24.0048,24.0219,40400.0
2015-01-22 14:55:00,28.1,28.12,28.1,28.11,32800.0,24.0219,24.039,24.0219,24.0304,32800.0
2015-01-22 15:00:00,28.12,28.13,28.1,28.11,31600.0,24.039,24.0475,24.0219,24.0304,31600.0
2015-01-22 15:05:00,28.11,28.13,28.1,28.13,35200.0,24.0304,24.0475,24.0219,24.0475,35200.0
2015-01-22 15:10:00,28.13,28.13,28.1,28.12,24800.0,24.0475,24.0475,24.0219,24.039,24800.0
2015-01-22 15:15:00,28.12,28.13,28.12,28.13,72800.0,24.039,24.0475,24.039,24.0475,72800.0
2015-01-22 15:20:00,28.14,28.14,28.11,28.11,45200.0,24.0561,24.0561,24.0304,24.0304,45200.0
2015-01-22 15:25:00,28.11,28.15,28.11,28.15,42800.0,24.0304,24.0646,24.0304,24.0646,42800.0
2015-01-22 15:30:00,28.14,28.15,28.14,28.15,38800.0,24.0561,24.0646,24.0561,24.0646,38800.0
2015-01-22 15:35:00,28.15,28.15,28.11,28.13,34000.0,24.0646,24.0646,24.0304,24.0475,34000.0
2015-01-22 15:40:00,28.13,28.13,28.11,28.12,33600.0,24.0475,24.0475,24.0304,24.039,33600.0
2015-01-22 15:45:00,28.12,28.12,28.11,28.12,45200.0,24.039,24.039,24.0304,24.039,45200.0
2015-01-22 15:50:00,28.11,28.11,28.09,28.11,45600.0,24.0304,24.0304,24.0133,24.0304,45600.0
2015-01-22 15:55:00,28.11,28.14,28.1,28.14,70400.0,24.0304,24.0561,24.0219,24.0561,70400.0
2015-01-23 09:30:00,28.13,28.15,28.05,28.13,103600.0,24.0475,24.0646,23.9791,24.0475,103600.0
2015-01-23 09:35:00,28.13,28.15,28.09,28.11,16800.0,24.0475,24.0646,24.0133,24.0304,16800.0
2015-01-23 09:40:00,28.1,28.11,28.03,28.04,56400.0,24.0219,24.0304,23.962,23.9706,56400.0
2015-01-23 09:45:00,28.08,28.14,28.06,28.09,24800.0,24.0048,24.0561,23.9877,24.0133,24800.0
2015-01-23 09:50:00,28.1,28.11,28.07,28.07,38400.0,24.0219,24.0304,23.9962,23.9962,38400.0
2015-01-23 09:55:00,28.08,28.09,28.05,28.09,86000.0,24.0048,24.0133,23.9791,24.0133,86000.0
2015-01-23 10:00:00,28.11,28.16,28.1,28.12,154400.0,24.0304,24.0732,24.0219,24.039,154400.0
2015-01-23 10:05:00,28.11,28.15,28.1,28.11,424000.0,24.0304,24.0646,24.0219,24.0304,424000.0
2015-01-23 10:10:00,28.11,28.11,28.06,28.06,157200.0,24.0304,24.0304,23.9877,23.9877,157200.0
2015-01-23 10:15:00,28.04,28.04,28.02,28.02,65200.0,23.9706,23.9706,23.9535,23.9535,65200.0
2015-01-23 10:20:00,28.04,28.07,28.03,28.06,47600.0,23.9706,23.9962,23.962,23.9877,47600.0
2015-01-23 10:25:00,28.05,28.08,28.04,28.07,27200.0,23.9791,24.0048,23.9706,23.9962,27200.0
2015-01-23 10:30:00,28.08,28.08,28.05,28.05,29600.0,24.0048,24.0048,23.9791,23.9791,29600.0
2015-01-23 10:35:00,28.05,28.05,28.02,28.03,17600.0,23.9791,23.9791,23.9535,23.962,17600.0
2015-01-23 10:40:00,28.04,28.04,27.99,28.0,30000.0,23.9706,23.9706,23.9278,23.9364,30000.0
2015-01-23 10:45:00,27.99,28.0,27.96,28.0,416800.0,23.9278,23.9364,23.9022,23.9364,416800.0
2015-01-23 10:50:00,27.99,28.06,27.99,28.06,181600.0,23.9278,23.9877,23.9278,23.9877,181600.0
2015-01-23 10:55:00,28.07,28.11,28.05,28.08,126000.0,23.9962,24.0304,23.9791,24.0048,126000.0
2015-01-23 11:00:00,28.09,28.12,28.08,28.11,93200.0,24.0133,24.039,24.0048,24.0304,93200.0
2015-01-23 11:05:00,28.1,28.11,28.07,28.07,37600.0,24.0219,24.0304,23.9962,23.9962,37600.0
2015-01-23 11:10:00,28.08,28.08,28.05,28.07,44800.0,24.0048,24.0048,23.9791,23.9962,44800.0
2015-01-23 11:15:00,28.07,28.1,28.06,28.1,25200.0,23.9962,24.0219,23.9877,24.0219,25200.0
2015-01-23 11:20:00,28.1,28.18,28.1,28.18,49200.0,24.0219,24.0902,24.0219,24.0902,49200.0
2015-01-23 11:25:00,28.18,28.21,28.18,28.2,59200.0,24.0902,24.1159,24.0902,24.1073,59200.0
2015-01-23 11:30:00,28.19,28.19,28.16,28.16,22800.0,24.0988,24.0988,24.0732,24.0732,22800.0
2015-01-23 11:35:00,28.16,28.16,28.14,28.15,78800.0,24.0732,24.0732,24.0561,24.0646,78800.0
2015-01-23 11:40:00,28.14,28.14,28.13,28.14,14000.0,24.0561,24.0561,24.0475,24.0561,14000.0
2015-01-23 11:45:00,28.14,28.16,28.13,28.15,22400.0,24.0561,24.0732,24.0475,24.0646,22400.0
2015-01-23 11:50:00,28.14,28.14,28.1,28.1,18800.0,24.0561,24.0561,24.0219,24.0219,18800.0
2015-01-23 11:55:00,28.1,28.1,28.1,28.1,14800.0,24.0219,24.0219,24.0219,24.0219,14800.0
2015-01-23 12:00:00,28.1,28.11,28.09,28.1,20000.0,24.0219,24.0304,24.0133,24.0219,20000.0
2015-01-23 12:05:00,28.1,28.11,28.1,28.11,106400.0,24.0219,24.0304,24.0219,24.0304,106400.0
2015-01-23 12:10:00,28.1,28.17,28.1,28.16,68000.0,24.0219,24.0817,24.0219,24.0732,68000.0
2015-01-23 12:15:00,28.16,28.16,28.1,28.1,27200.0,24.0732,24.0732,24.0219,24.0219,27200.0
2015-01-23 12:20:00,28.09,28.11,28.08,28.11,9200.0,24.0133,24.0304,24.0048,24.0304,9200.0
2015-01-23 12:25:00,28.12,28.13,28.11,28.11,14400.0,24.039,24.0475,24.0304,24.0304,14400.0
2015-01-23 12:30:00,28.11,28.14,28.11,28.13,23600.0,24.0304,24.0561,24.0304,24.0475,23600.0
2015-01-23 12:35:00,28.13,28.16,28.12,28.15,19600.0,24.0475,24.0732,24.039,24.0646,19600.0
2015-01-23 12:40:00,28.15,28.15,28.14,28.15,27600.0,24.0646,24.0646,24.0561,24.0646,27600.0
2015-01-23 12:45:00,28.15,28.15,28.13,28.14,36400.0,24.0646,24.0646,24.0475,24.0561,36400.0
2015-01-23 12:50:00,28.13,28.16,28.13,28.14,49200.0,24.0475,24.0732,24.0475,24.0561,49200.0
2015-01-23 12:55:00,28.14,28.14,28.12,28.13,22800.0,24.0561,24.0561,24.039,24.0475,22800.0
2015-01-23 13:00:00,28.13,28.13,28.11,28.12,19200.0,24.0475,24.0475,24.0304,24.039,19200.0
2015-01-23 13:05:00,28.13,28.13,28.12,28.13,36000.0,24.0475,24.0475,24.039,24.0475,36000.0
2015-01-23 13:10:00,28.13,28.14,28.13,28.14,49600.0,24.0475,24.0561,24.0475,24.0561,49600.0
2015-01-23 13:15:00,28.14,28.14,28.08,28.09,49200.0,24.0561,24.0561,24.0048,24.0133,49200.0
2015-01-23 13:20:00,28.09,28.1,28.09,28.09,12000.0,24.0133,24.0219,24.0133,24.0133,12000.0
2015-01-23 13:25:00,28.1,28.36,28.08,28.09,180000.0,24.0219,24.2441,24.0048,24.0133,180000.0
2015-01-23 13:30:00,28.09,28.1,28.08,28.09,14400.0,24.0133,24.0219,24.0048,24.0133,14400.0
2015-01-23 13:35:00,28.09,28.11,28.09,28.11,22000.0,24.0133,24.0304,24.0133,24.0304,22000.0
2015-01-23 13:40:00,28.11,28.12,28.11,28.11,36800.0,24.0304,24.039,24.0304,24.0304,36800.0
2015-01-23 13:45:00,28.11,28.12,28.1,28.11,26000.0,24.0304,24.039,24.0219,24.0304,26000.0
2015-01-23 13:50:00,28.12,28.12,28.1,28.11,112800.0,24.039,24.039,24.0219,24.0304,112800.0
2015-01-23 13:55:00,28.12,28.12,28.1,28.11,12800.0,24.039,24.039,24.0219,24.0304,12800.0
2015-01-23 14:00:00,28.1,28.12,28.1,28.1,35200.0,24.0219,24.039,24.0219,24.0219,35200.0
2015-01-23 14:05:00,28.11,28.11,28.09,28.11,24000.0,24.0304,24.0304,24.0133,24.0304,24000.0
2015-01-23 14:10:00,28.11,28.11,28.09,28.1,14800.0,24.0304,24.0304,24.0133,24.0219,14800.0
2015-01-23 14:15:00,28.09,28.1,28.07,28.08,46800.0,24.0133,24.0219,23.9962,24.0048,46800.0
2015-01-23 14:20:00,28.09,28.09,28.08,28.09,18800.0,24.0133,24.0133,24.0048,24.0133,18800.0
2015-01-23 14:25:00,28.09,28.1,28.08,28.1,27200.0,24.0133,24.0219,24.0048,24.0219,27200.0
2015-01-23 14:30:00,28.09,28.1,28.08,28.1,38800.0,24.0133,24.0219,24.0048,24.0219,38800.0
2015-01-23 14:35:00,28.1,28.1,28.07,28.08,36400.0,24.0219,24.0219,23.9962,24.0048,36400.0
2015-01-23 14:40:00,28.08,28.09,28.08,28.08,46400.0,24.0048,24.0133,24.0048,24.0048,46400.0
2015-01-23 14:45:00,28.09,28.09,28.06,28.07,50800.0,24.0133,24.0133,23.9877,23.9962,50800.0
2015-01-23 14:50:00,28.07,28.08,28.05,28.08,28400.0,23.9962,24.0048,23.9791,24.0048,28400.0
2015-01-23 14:55:00,28.08,28.09,28.08,28.08,41600.0,24.0048,24.0133,24.0048,24.0048,41600.0
2015-01-23 15:00:00,28.08,28.08,28.06,28.07,69200.0,24.0048,24.0048,23.9877,23.9962,69200.0
2015-01-23 15:05:00,28.07,28.08,28.05,28.08,65600.0,23.9962,24.0048,23.9791,24.0048,65600.0
2015-01-23 15:10:00,28.08,28.09,28.07,28.08,122000.0,24.0048,24.0133,23.9962,24.0048,122000.0
2015-01-23 15:15:00,28.08,28.09,28.07,28.09,123200.0,24.0048,24.0133,23.9962,24.0133,123200.0
2015-01-23 15:20:00,28.09,28.09,28.07,28.09,49600.0,24.0133,24.0133,23.9962,24.0133,49600.0
2015-01-23 15:25:00,28.09,28.11,28.08,28.11,71200.0,24.0133,24.0304,24.0048,24.0304,71200.0
2015-01-23 15:30:00,28.11,28.11,28.08,28.1,90800.0,24.0304,24.0304,24.0048,24.0219,90800.0
2015-01-23 15:35:00,28.09,28.11,28.09,28.09,38000.0,24.0133,24.0304,24.0133,24.0133,38000.0
2015-01-23 15:40:00,28.09,28.11,28.08,28.1,94800.0,24.0133,24.0304,24.0048,24.0219,94800.0
2015-01-23 15:45:00,28.1,28.12,28.1,28.12,100400.0,24.0219,24.039,24.0219,24.039,100400.0
2015-01-23 15:50:00,28.11,28.11,28.08,28.1,73200.0,24.0304,24.0304,24.0048,24.0219,73200.0
2015-01-23 15:55:00,28.09,28.09,28.05,28.07,84000.0,24.0133,24.0133,23.9791,23.9962,84000.0
2015-01-26 09:30:00,28.02,28.05,27.98,27.99,108800.0,23.9535,23.9791,23.9193,23.9278,108800.0
2015-01-26 09:35:00,27.99,28.01,27.96,27.96,31200.0,23.9278,23.9449,23.9022,23.9022,31200.0
2015-01-26 09:40:00,27.96,28.0,27.88,27.88,52800.0,23.9022,23.9364,23.8338,23.8338,52800.0
2015-01-26 09:45:00,27.88,27.88,27.81,27.85,104000.0,23.8338,23.8338,23.7739,23.8081,104000.0
2015-01-26 09:50:00,27.85,27.94,27.84,27.93,26800.0,23.8081,23.8851,23.7996,23.8765,26800.0
2015-01-26 09:55:00,27.93,27.96,27.93,27.95,43600.0,23.8765,23.9022,23.8765,23.8936,43600.0
2015-01-26 10:00:00,27.98,28.01,27.96,28.0,27200.0,23.9193,23.9449,23.9022,23.9364,27200.0
2015-01-26 10:05:00,28.02,28.07,28.01,28.04,30400.0,23.9535,23.9962,23.9449,23.9706,30400.0
2015-01-26 10:10:00,28.05,28.06,28.04,28.04,14400.0,23.9791,23.9877,23.9706,23.9706,14400.0
2015-01-26 10:15:00,28.06,28.06,28.0,28.03,14400.0,23.9877,23.9877,23.9364,23.962,14400.0
2015-01-26 10:20:00,28.03,28.04,28.02,28.04,14000.0,23.962,23.9706,23.9535,23.9706,14000.0
2015-01-26 10:25:00,28.04,28.08,28.03,28.07,17600.0,23.9706,24.0048,23.962,23.9962,17600.0
2015-01-26 10:30:00,28.07,28.07,28.05,28.07,12000.0,23.9962,23.9962,23.9791,23.9962,12000.0
2015-01-26 10:35:00,28.06,28.11,28.06,28.11,9600.0,23.9877,24.0304,23.9877,24.0304,9600.0
2015-01-26 10:40:00,28.11,28.17,28.11,28.17,65200.0,24.0304,24.0817,24.0304,24.0817,65200.0
2015-01-26 10:45:00,28.18,28.18,28.16,28.17,13200.0,24.0902,24.0902,24.0732,24.0817,13200.0
2015-01-26 10:50:00,28.18,28.19,28.15,28.16,12400.0,24.0902,24.0988,24.0646,24.0732,12400.0
2015-01-26 10:55:00,28.17,28.18,28.16,28.17,27200.0,24.0817,24.0902,24.0732,24.0817,27200.0
2015-01-26 11:00:00,28.18,28.18,28.16,28.17,26000.0,24.0902,24.0902,24.0732,24.0817,26000.0
2015-01-26 11:05:00,28.18,28.18,28.15,28.15,14400.0,24.0902,24.0902,24.0646,24.0646,14400.0
2015-01-26 11:10:00,28.15,28.17,28.15,28.16,48400.0,24.0646,24.0817,24.0646,24.0732,48400.0
2015-01-26 11:15:00,28.16,28.17,28.14,28.14,37600.0,24.0732,24.0817,24.0561,24.0561,37600.0
2015-01-26 11:20:00,28.15,28.17,28.15,28.16,42800.0,24.0646,24.0817,24.0646,24.0732,42800.0
2015-01-26 11:25:00,28.16,28.16,28.14,28.15,31600.0,24.0732,24.0732,24.0561,24.0646,31600.0
2015-01-26 11:30:00,28.16,28.17,28.15,28.15,23600.0,24.0732,24.0817,24.0646,24.0646,23600.0
2015-01-26 11:35:00,28.14,28.16,28.14,28.15,24800.0,24.0561,24.0732,24.0561,24.0646,24800.0
2015-01-26 11:40:00,28.16,28.17,28.15,28.17,20800.0,24.0732,24.0817,24.0646,24.0817,20800.0
2015-01-26 11:45:00,28.17,28.18,28.16,28.18,35200.0,24.0817,24.0902,24.0732,24.0902,35200.0
2015-01-26 11:50:00,28.18,28.2,28.17,28.2,33600.0,24.0902,24.1073,24.0817,24.1073,33600.0
2015-01-26 11:55:00,28.2,28.2,28.19,28.2,18800.0,24.1073,24.1073,24.0988,24.1073,18800.0
2015-01-26 12:00:00,28.2,28.2,28.18,28.19,46800.0,24.1073,24.1073,24.0902,24.0988,46800.0
2015-01-26 12:05:00,28.2,28.22,28.19,28.22,29600.0,24.1073,24.1244,24.0988,24.1244,29600.0
2015-01-26 12:10:00,28.22,28.23,28.21,28.21,22400.0,24.1244,24.133,24.1159,24.1159,22400.0
2015-01-26 12:15:00,28.21,28.25,28.21,28.25,44800.0,24.1159,24.1501,24.1159,24.1501,44800.0
2015-01-26 12:20:00,28.25,28.28,28.23,28.23,18000.0,24.1501,24.1757,24.133,24.133,18000.0
2015-01-26 12:25:00,28.24,28.25,28.23,28.24,16800.0,24.1415,24.1501,24.133,24.1415,16800.0
2015-01-26 12:30:00,28.25,28.25,28.21,28.21,36800.0,24.1501,24.1501,24.1159,24.1159,36800.0
2015-01-26 12:35:00,28.21,28.22,28.2,28.22,48400.0,24.1159,24.1244,24.1073,24.1244,48400.0
2015-01-26 12:40:00,28.22,28.23,28.21,28.23,44000.0,24.1244,24.133,24.1159,24.133,44000.0
2015-01-26 12:45:00,28.22,28.22,28.21,28.21,11600.0,24.1244,24.1244,24.1159,24.1159,11600.0
2015-01-26 12:50:00,28.21,28.24,28.21,28.23,21200.0,24.1159,24.1415,24.1159,24.133,21200.0
2015-01-26 12:55:00,28.23,28.24,28.23,28.24,18800.0,24.133,24.1415,24.133,24.1415,18800.0
2015-01-26 13:00:00,28.24,28.24,28.23,28.23,12000.0,24.1415,24.1415,24.133,24.133,12000.0
2015-01-26 13:05:00,28.23,28.24,28.22,28.23,18800.0,24.133,24.1415,24.1244,24.133,18800.0
2015-01-26 13:10:00,28.23,28.24,28.23,28.23,24000.0,24.133,24.1415,24.133,24.133,24000.0
2015-01-26 13:15:00,28.24,28.25,28.24,28.24,28800.0,24.1415,24.1501,24.1415,24.1415,28800.0
2015-01-26 13:20:00,28.24,28.24,28.23,28.23,19600.0,24.1415,24.1415,24.133,24.133,19600.0
2015-01-26 13:25:00,28.23,28.24,28.22,28.22,44000.0,24.133,24.1415,24.1244,24.1244,44000.0
2015-01-26 13:30:00,28.22,28.25,28.22,28.23,26000.0,24.1244,24.1501,24.1244,24.133,26000.0
2015-01-26 13:35:00,28.23,28.24,28.23,28.24,14800.0,24.133,24.1415,24.133,24.1415,14800.0
2015-01-26 13:40:00,28.24,28.25,28.24,28.24,22800.0,24.1415,24.1501,24.1415,24.1415,22800.0
2015-01-26 13:45:00,28.24,28.27,28.23,28.26,47600.0,24.1415,24.1672,24.133,24.1586,47600.0
2015-01-26 13:50:00,28.27,28.27,28.24,28.24,12400.0,24.1672,24.1672,24.1415,24.1415,12400.0
2015-01-26 13:55:00,28.24,28.25,28.24,28.25,18000.0,24.1415,24.1501,24.1415,24.1501,18000.0
2015-01-26 14:00:00,28.25,28.26,28.24,28.25,20000.0,24.1501,24.1586,24.1415,24.1501,20000.0
2015-01-26 14:05:00,28.25,28.26,28.24,28.25,27600.0,24.1501,24.1586,24.1415,24.1501,27600.0
2015-01-26 14:10:00,28.25,28.25,28.23,28.24,40800.0,24.1501,24.1501,24.133,24.1415,40800.0
2015-01-26 14:15:00,28.25,28.25,28.24,28.24,19600.0,24.1501,24.1501,24.1415,24.1415,19600.0
2015-01-26 14:20:00,28.25,28.25,28.23,28.24,26800.0,24.1501,24.1501,24.133,24.1415,26800.0
2015-01-26 14:25:00,28.24,28.24,28.23,28.24,51600.0,24.1415,24.1415,24.133,24.1415,51600.0
2015-01-26 14:30:00,28.25,28.26,28.25,28.26,57600.0,24.1501,24.1586,24.1501,24.1586,57600.0
2015-01-26 14:35:00,28.26,28.27,28.25,28.26,40000.0,24.1586,24.1672,24.1501,24.1586,40000.0
2015-01-26 14:40:00,28.26,28.27,28.26,28.27,65600.0,24.1586,24.1672,24.1586,24.1672,65600.0
2015-01-26 14:45:00,28.25,28.25,28.24,28.25,39200.0,24.1501,24.1501,24.1415,24.1501,39200.0
2015-01-26 14:50:00,28.25,28.26,28.24,28.26,19200.0,24.1501,24.1586,24.1415,24.1586,19200.0
2015-01-26 14:55:00,28.27,28.28,28.26,28.26,29200.0,24.1672,24.1757,24.1586,24.1586,29200.0
2015-01-26 15:00:00,28.26,28.27,28.25,28.26,55200.0,24.1586,24.1672,24.1501,24.1586,55200.0
2015-01-26 15:05:00,28.26,28.28,28.26,28.28,36800.0,24.1586,24.1757,24.1586,24.1757,36800.0
2015-01-26 15:10:00,28.28,28.3,28.27,28.28,54800.0,24.1757,24.1928,24.1672,24.1757,54800.0
2015-01-26 15:15:00,28.27,28.28,28.25,28.28,52800.0,24.1672,24.1757,24.1501,24.1757,52800.0
2015-01-26 15:20:00,28.28,28.3,28.28,28.3,37200.0,24.1757,24.1928,24.1757,24.1928,37200.0
2015-01-26 15:25:00,28.3,28.3,28.28,28.28,53200.0,24.1928,24.1928,24.1757,24.1757,53200.0
2015-01-26 15:30:00,28.28,28.29,28.27,28.27,63200.0,24.1757,24.1843,24.1672,24.1672,63200.0
2015-01-26 15:35:00,28.27,28.3,28.27,28.29,89200.0,24.1672,24.1928,24.1672,24.1843,89200.0
2015-01-26 15:40:00,28.29,28.29,28.26,28.27,37200.0,24.1843,24.1843,24.1586,24.1672,37200.0
2015-01-26 15:45:00,28.29,28.3,28.26,28.26,63600.0,24.1843,24.1928,24.1586,24.1586,63600.0
2015-01-26 15:50:00,28.28,28.29,28.27,28.28,86800.0,24.1757,24.1843,24.1672,24.1757,86800.0
2015-01-26 15:55:00,28.28,28.32,28.26,28.32,205200.0,24.1757,24.2099,24.1586,24.2099,205200.0
2015-01-27 09:30:00,28.01,28.09,28.0,28.0,54000.0,23.9449,24.0133,23.9364,23.9364,54000.0
2015-01-27 09:35:00,27.98,28.07,27.96,28.07,10800.0,23.9193,23.9962,23.9022,23.9962,10800.0
2015-01-27 09:40:00,28.1,28.1,28.06,28.09,10400.0,24.0219,24.0219,23.9877,24.0133,10400.0
2015-01-27 09:45:00,28.07,28.11,28.07,28.09,28000.0,23.9962,24.0304,23.9962,24.0133,28000.0
2015-01-27 09:50:00,28.06,28.08,28.02,28.06,20000.0,23.9877,24.0048,23.9535,23.9877,20000.0
2015-01-27 09:55:00,28.05,28.06,28.04,28.05,14000.0,23.9791,23.9877,23.9706,23.9791,14000.0
2015-01-27 10:00:00,28.05,28.13,28.05,28.11,59600.0,23.9791,24.0475,23.9791,24.0304,59600.0
2015-01-27 10:05:00,28.1,28.12,28.08,28.11,18000.0,24.0219,24.039,24.0048,24.0304,18000.0
2015-01-27 10:10:00,28.11,28.12,28.06,28.08,28000.0,24.0304,24.039,23.9877,24.0048,28000.0
2015-01-27 10:15:00,28.07,28.1,28.05,28.09,34400.0,23.9962,24.0219,23.9791,24.0133,34400.0
2015-01-27 10:20:00,28.08,28.11,28.06,28.07,26000.0,24.0048,24.0304,23.9877,23.9962,26000.0
2015-01-27 10:25:00,28.07,28.11,28.07,28.08,32400.0,23.9962,24.0304,23.9962,24.0048,32400.0
2015-01-27 10:30:00,28.07,28.07,28.03,28.03,37600.0,23.9962,23.9962,23.962,23.962,37600.0
2015-01-27 10:35:00,28.03,28.03,27.98,28.01,51200.0,23.962,23.962,23.9193,23.9449,51200.0
2015-01-27 10:40:00,28.01,28.02,27.96,27.97,88400.0,23.9449,23.9535,23.9022,23.9107,88400.0
2015-01-27 10:45:00,27.96,28.0,27.94,27.98,40800.0,23.9022,23.9364,23.8851,23.9193,40800.0
2015-01-27 10:50:00,27.99,28.02,27.99,28.01,21200.0,23.9278,23.9535,23.9278,23.9449,21200.0
2015-01-27 10:55:00,28.02,28.05,28.02,28.04,14400.0,23.9535,23.9791,23.9535,23.9706,14400.0
2015-01-27 11:00:00,28.05,28.05,28.01,28.02,22000.0,23.9791,23.9791,23.9449,23.9535,22000.0
2015-01-27 11:05:00,28.04,28.08,28.04,28.07,27200.0,23.9706,24.0048,23.9706,23.9962,27200.0
2015-01-27 11:10:00,28.08,28.09,28.06,28.07,8800.0,24.0048,24.0133,23.9877,23.9962,8800.0
2015-01-27 11:15:00,28.07,28.1,28.07,28.08,29200.0,23.9962,24.0219,23.9962,24.0048,29200.0
2015-01-27 11:20:00,28.1,28.1,28.08,28.08,11200.0,24.0219,24.0219,24.0048,24.0048,11200.0
2015-01-27 11:25:00,28.08,28.12,28.06,28.12,30800.0,24.0048,24.039,23.9877,24.039,30800.0
2015-01-27 11:30:00,28.12,28.14,28.11,28.13,26000.0,24.039,24.0561,24.0304,24.0475,26000.0
2015-01-27 11:35:00,28.13,28.14,28.11,28.12,8400.0,24.0475,24.0561,24.0304,24.039,8400.0
2015-01-27 11:40:00,28.12,28.13,28.1,28.11,43600.0,24.039,24.0475,24.0219,24.0304,43600.0
2015-01-27 11:45:00,28.13,28.15,28.12,28.15,19200.0,24.0475,24.0646,24.039,24.0646,19200.0
2015-01-27 11:50:00,28.16,28.17,28.15,28.15,28800.0,24.0732,24.0817,24.0646,24.0646,28800.0
2015-01-27 11:55:00,28.16,28.16,28.1,28.11,10400.0,24.0732,24.0732,24.0219,24.0304,10400.0
2015-01-27 12:00:00,28.11,28.13,28.11,28.11,25200.0,24.0304,24.0475,24.0304,24.0304,25200.0
2015-01-27 12:05:00,28.11,28.13,28.09,28.12,74000.0,24.0304,24.0475,24.0133,24.039,74000.0
2015-01-27 12:10:00,28.12,28.13,28.11,28.13,15200.0,24.039,24.0475,24.0304,24.0475,15200.0
2015-01-27 12:15:00,28.12,28.14,28.11,28.12,30400.0,24.039,24.0561,24.0304,24.039,30400.0
2015-01-27 12:20:00,28.13,28.13,28.11,28.12,27200.0,24.0475,24.0475,24.0304,24.039,27200.0
2015-01-27 12:25:00,28.12,28.18,28.12,28.18,35600.0,24.039,24.0902,24.039,24.0902,35600.0
2015-01-27 12:30:00,28.19,28.21,28.18,28.2,9600.0,24.0988,24.1159,24.0902,24.1073,9600.0
2015-01-27 12:35:00,28.21,28.21,28.18,28.18,22400.0,24.1159,24.1159,24.0902,24.0902,22400.0
2015-01-27 12:40:00,28.2,28.2,28.17,28.18,39200.0,24.1073,24.1073,24.0817,24.0902,39200.0
2015-01-27 12:45:00,28.18,28.19,28.16,28.17,38000.0,24.0902,24.0988,24.0732,24.0817,38000.0
2015-01-27 12:50:00,28.16,28.18,28.16,28.18,18800.0,24.0732,24.0902,24.0732,24.0902,18800.0
2015-01-27 12:55:00,28.18,28.19,28.17,28.19,8800.0,24.0902,24.0988,24.0817,24.0988,8800.0
2015-01-27 13:00:00,28.2,28.21,28.18,28.19,21200.0,24.1073,24.1159,24.0902,24.0988,21200.0
2015-01-27 13:05:00,28.19,28.2,28.18,28.2,39200.0,24.0988,24.1073,24.0902,24.1073,39200.0
2015-01-27 13:10:00,28.2,28.21,28.19,28.21,25600.0,24.1073,24.1159,24.0988,24.1159,25600.0
2015-01-27 13:15:00,28.21,28.25,28.21,28.24,61200.0,24.1159,24.1501,24.1159,24.1415,61200.0
2015-01-27 13:20:00,28.24,28.28,28.23,28.25,42800.0,24.1415,24.1757,24.133,24.1501,42800.0
2015-01-27 13:25:00,28.25,28.25,28.23,28.24,7600.0,24.1501,24.1501,24.133,24.1415,7600.0
2015-01-27 13:30:00,28.25,28.27,28.23,28.23,28800.0,24.1501,24.1672,24.133,24.133,28800.0
2015-01-27 13:35:00,28.23,28.24,28.23,28.23,8800.0,24.133,24.1415,24.133,24.133,8800.0
2015-01-27 13:40:00,28.23,28.23,28.2,28.21,33600.0,24.133,24.133,24.1073,24.1159,33600.0
2015-01-27 13:45:00,28.21,28.21,28.2,28.2,12000.0,24.1159,24.1159,24.1073,24.1073,12000.0
2015-01-27 13:50:00,28.21,28.21,28.18,28.18,11200.0,24.1159,24.1159,24.0902,24.0902,11200.0
2015-01-27 13:55:00,28.18,28.2,28.18,28.2,28000.0,24.0902,24.1073,24.0902,24.1073,28000.0
2015-01-27 14:00:00,28.19,28.22,28.19,28.21,28400.0,24.0988,24.1244,24.0988,24.1159,28400.0
2015-01-27 14:05:00,28.22,28.22,28.21,28.21,14800.0,24.1244,24.1244,24.1159,24.1159,14800.0
2015-01-27 14:10:00,28.21,28.23,28.21,28.22,19200.0,24.1159,24.133,24.1159,24.1244,19200.0
2015-01-27 14:15:00,28.22,28.24,28.21,28.24,30400.0,24.1244,24.1415,24.1159,24.1415,30400.0
2015-01-27 14:20:00,28.25,28.28,28.24,28.26,38400.0,24.1501,24.1757,24.1415,24.1586,38400.0
2015-01-27 14:25:00,28.27,28.28,28.27,28.27,6400.0,24.1672,24.1757,24.1672,24.1672,6400.0
2015-01-27 14:30:00,28.27,28.27,28.25,28.26,41200.0,24.1672,24.1672,24.1501,24.1586,41200.0
2015-01-27 14:35:00,28.25,28.27,28.25,28.27,28000.0,24.1501,24.1672,24.1501,24.1672,28000.0
2015-01-27 14:40:00,28.28,28.28,28.25,28.27,17600.0,24.1757,24.1757,24.1501,24.1672,17600.0
2015-01-27 14:45:00,28.27,28.27,28.24,28.25,36800.0,24.1672,24.1672,24.1415,24.1501,36800.0
2015-01-27 14:50:00,28.25,28.27,28.23,28.24,40000.0,24.1501,24.1672,24.133,24.1415,40000.0
2015-01-27 14:55:00,28.23,28.24,28.21,28.22,97200.0,24.133,24.1415,24.1159,24.1244,97200.0
2015-01-27 15:00:00,28.21,28.24,28.21,28.24,24000.0,24.1159,24.1415,24.1159,24.1415,24000.0
2015-01-27 15:05:00,28.22,28.24,28.22,28.23,10000.0,24.1244,24.1415,24.1244,24.133,10000.0
2015-01-27 15:10:00,28.24,28.25,28.24,28.24,14400.0,24.1415,24.1501,24.1415,24.1415,14400.0
2015-01-27 15:15:00,28.23,28.23,28.2,28.2,50800.0,24.133,24.133,24.1073,24.1073,50800.0
2015-01-27 15:20:00,28.21,28.21,28.16,28.18,57200.0,24.1159,24.1159,24.0732,24.0902,57200.0
2015-01-27 15:25:00,28.18,28.19,28.17,28.17,36000.0,24.0902,24.0988,24.0817,24.0817,36000.0
2015-01-27 15:30:00,28.16,28.19,28.16,28.17,64400.0,24.0732,24.0988,24.0732,24.0817,64400.0
2015-01-27 15:35:00,28.17,28.17,28.11,28.14,100000.0,24.0817,24.0817,24.0304,24.0561,100000.0
2015-01-27 15:40:00,28.14,28.18,28.14,28.18,33600.0,24.0561,24.0902,24.0561,24.0902,33600.0
2015-01-27 15:45:00,28.18,28.18,28.16,28.16,44000.0,24.0902,24.0902,24.0732,24.0732,44000.0
2015-01-27 15:50:00,28.16,28.16,28.13,28.16,76000.0,24.0732,24.0732,24.0475,24.0732,76000.0
2015-01-27 15:55:00,28.16,28.18,28.14,28.16,84400.0,24.0732,24.0902,24.0561,24.0732,84400.0
2015-01-28 09:30:00,28.28,28.35,28.22,28.26,92000.0,24.1757,24.2356,24.1244,24.1586,92000.0
2015-01-28 09:35:00,28.23,28.24,28.18,28.19,9200.0,24.133,24.1415,24.0902,24.0988,9200.0
2015-01-28 09:40:00,28.17,28.22,28.17,28.2,17200.0,24.0817,24.1244,24.0817,24.1073,17200.0
2015-01-28 09:45:00,28.22,28.22,28.15,28.16,33200.0,24.1244,24.1244,24.0646,24.0732,33200.0
2015-01-28 09:50:00,28.18,28.21,28.18,28.2,12800.0,24.0902,24.1159,24.0902,24.1073,12800.0
2015-01-28 09:55:00,28.2,28.21,28.13,28.14,43200.0,24.1073,24.1159,24.0475,24.0561,43200.0
2015-01-28 10:00:00,28.14,28.16,28.12,28.16,18000.0,24.0561,24.0732,24.039,24.0732,18000.0
2015-01-28 10:05:00,28.15,28.21,28.15,28.19,21600.0,24.0646,24.1159,24.0646,24.0988,21600.0
2015-01-28 10:10:00,28.18,28.2,28.16,28.16,40000.0,24.0902,24.1073,24.0732,24.0732,40000.0
2015-01-28 10:15:00,28.15,28.16,28.11,28.13,26400.0,24.0646,24.0732,24.0304,24.0475,26400.0
2015-01-28 10:20:00,28.14,28.18,28.13,28.18,18800.0,24.0561,24.0902,24.0475,24.0902,18800.0
2015-01-28 10:25:00,28.18,28.2,28.16,28.17,42800.0,24.0902,24.1073,24.0732,24.0817,42800.0
2015-01-28 10:30:00,28.17,28.19,28.1,28.1,55600.0,24.0817,24.0988,24.0219,24.0219,55600.0
2015-01-28 10:35:00,28.1,28.12,28.08,28.11,111200.0,24.0219,24.039,24.0048,24.0304,111200.0
2015-01-28 10:40:00,28.1,28.11,28.05,28.05,194400.0,24.0219,24.0304,23.9791,23.9791,194400.0
2015-01-28 10:45:00,28.04,28.06,28.03,28.05,52400.0,23.9706,23.9877,23.962,23.9791,52400.0
2015-01-28 10:50:00,28.05,28.06,27.97,27.97,102400.0,23.9791,23.9877,23.9107,23.9107,102400.0
2015-01-28 10:55:00,27.96,27.96,27.86,27.92,48400.0,23.9022,23.9022,23.8167,23.868,48400.0
2015-01-28 11:00:00,27.91,27.97,27.9,27.97,28800.0,23.8594,23.9107,23.8509,23.9107,28800.0
2015-01-28 11:05:00,27.99,28.03,27.99,28.03,18000.0,23.9278,23.962,23.9278,23.962,18000.0
2015-01-28 11:10:00,28.03,28.03,27.97,27.97,21600.0,23.962,23.962,23.9107,23.9107,21600.0
2015-01-28 11:15:00,27.97,27.97,27.94,27.96,22400.0,23.9107,23.9107,23.8851,23.9022,22400.0
2015-01-28 11:20:00,27.96,27.99,27.92,27.98,13200.0,23.9022,23.9278,23.868,23.9193,13200.0
2015-01-28 11:25:00,27.98,28.0,27.96,27.99,9600.0,23.9193,23.9364,23.9022,23.9278,9600.0
2015-01-28 11:30:00,27.97,27.99,27.96,27.99,35200.0,23.9107,23.9278,23.9022,23.9278,35200.0
2015-01-28 11:35:00,28.01,28.02,27.99,28.0,8800.0,23.9449,23.9535,23.9278,23.9364,8800.0
2015-01-28 11:40:00,27.99,27.99,27.98,27.99,4800.0,23.9278,23.9278,23.9193,23.9278,4800.0
2015-01-28 11:45:00,27.99,28.03,27.99,28.01,36800.0,23.9278,23.962,23.9278,23.9449,36800.0
2015-01-28 11:50:00,28.01,28.01,27.97,27.97,21200.0,23.9449,23.9449,23.9107,23.9107,21200.0
2015-01-28 11:55:00,27.97,27.97,27.94,27.97,34800.0,23.9107,23.9107,23.8851,23.9107,34800.0
2015-01-28 12:00:00,27.97,28.0,27.97,28.0,10800.0,23.9107,23.9364,23.9107,23.9364,10800.0
2015-01-28 12:05:00,28.0,28.04,28.0,28.04,8400.0,23.9364,23.9706,23.9364,23.9706,8400.0
2015-01-28 12:10:00,28.04,28.04,28.03,28.03,5200.0,23.9706,23.9706,23.962,23.962,5200.0
2015-01-28 12:15:00,28.04,28.11,28.03,28.11,16000.0,23.9706,24.0304,23.962,24.0304,16000.0
2015-01-28 12:20:00,28.11,28.11,28.1,28.1,6800.0,24.0304,24.0304,24.0219,24.0219,6800.0
2015-01-28 12:25:00,28.11,28.14,28.1,28.13,68800.0,24.0304,24.0561,24.0219,24.0475,68800.0
2015-01-28 12:30:00,28.13,28.13,28.11,28.11,12000.0,24.0475,24.0475,24.0304,24.0304,12000.0
2015-01-28 12:35:00,28.12,28.12,28.07,28.08,32400.0,24.039,24.039,23.9962,24.0048,32400.0
2015-01-28 12:40:00,28.08,28.09,28.06,28.08,15200.0,24.0048,24.0133,23.9877,24.0048,15200.0
2015-01-28 12:45:00,28.09,28.1,28.08,28.1,10000.0,24.0133,24.0219,24.0048,24.0219,10000.0
2015-01-28 12:50:00,28.1,28.11,28.08,28.08,68400.0,24.0219,24.0304,24.0048,24.0048,68400.0
2015-01-28 12:55:00,28.09,28.1,28.09,28.09,114800.0,24.0133,24.0219,24.0133,24.0133,114800.0
2015-01-28 13:00:00,28.07,28.07,28.07,28.07,11600.0,23.9962,23.9962,23.9962,23.9962,11600.0
2015-01-28 13:05:00,28.07,28.09,28.06,28.08,102800.0,23.9962,24.0133,23.9877,24.0048,102800.0
2015-01-28 13:10:00,28.08,28.08,28.03,28.04,24800.0,24.0048,24.0048,23.962,23.9706,24800.0
2015-01-28 13:15:00,28.04,28.07,28.04,28.07,28400.0,23.9706,23.9962,23.9706,23.9962,28400.0
2015-01-28 13:20:00,28.06,28.1,28.06,28.1,39600.0,23.9877,24.0219,23.9877,24.0219,39600.0
2015-01-28 13:25:00,28.1,28.1,28.07,28.07,48400.0,24.0219,24.0219,23.9962,23.9962,48400.0
2015-01-28 13:30:00,28.07,28.1,28.06,28.1,34400.0,23.9962,24.0219,23.9877,24.0219,34400.0
2015-01-28 13:35:00,28.09,28.09,28.08,28.08,17200.0,24.0133,24.0133,24.0048,24.0048,17200.0
2015-01-28 13:40:00,28.08,28.08,28.07,28.08,16400.0,24.0048,24.0048,23.9962,24.0048,16400.0
2015-01-28 13:45:00,28.08,28.09,28.07,28.08,24000.0,24.0048,24.0133,23.9962,24.0048,24000.0
2015-01-28 13:50:00,28.08,28.09,28.07,28.07,18000.0,24.0048,24.0133,23.9962,23.9962,18000.0
2015-01-28 13:55:00,28.05,28.05,28.03,28.05,29600.0,23.9791,23.9791,23.962,23.9791,29600.0
2015-01-28 14:00:00,28.03,28.14,28.03,28.09,44800.0,23.962,24.0561,23.962,24.0133,44800.0
2015-01-28 14:05:00,28.06,28.08,28.04,28.05,9200.0,23.9877,24.0048,23.9706,23.9791,9200.0
2015-01-28 14:10:00,28.02,28.06,28.0,28.05,95600.0,23.9535,23.9877,23.9364,23.9791,95600.0
2015-01-28 14:15:00,28.04,28.07,28.03,28.04,53600.0,23.9706,23.9962,23.962,23.9706,53600.0
2015-01-28 14:20:00,28.05,28.06,28.01,28.01,48400.0,23.9791,23.9877,23.9449,23.9449,48400.0
2015-01-28 14:25:00,28.01,28.02,27.95,27.96,61600.0,23.9449,23.9535,23.8936,23.9022,61600.0
2015-01-28 14:30:00,27.96,27.98,27.9,27.94,70800.0,23.9022,23.9193,23.8509,23.8851,70800.0
2015-01-28 14:35:00,27.94,27.98,27.93,27.95,53200.0,23.8851,23.9193,23.8765,23.8936,53200.0
2015-01-28 14:40:00,27.94,27.99,27.93,27.98,22000.0,23.8851,23.9278,23.8765,23.9193,22000.0
2015-01-28 14:45:00,27.97,28.0,27.97,27.98,28000.0,23.9107,23.9364,23.9107,23.9193,28000.0
2015-01-28 14:50:00,27.99,28.03,27.97,28.01,20000.0,23.9278,23.962,23.9107,23.9449,20000.0
2015-01-28 14:55:00,28.02,28.02,27.98,27.99,16400.0,23.9535,23.9535,23.9193,23.9278,16400.0
2015-01-28 15:00:00,27.99,28.03,27.98,28.0,38400.0,23.9278,23.962,23.9193,23.9364,38400.0
2015-01-28 15:05:00,27.99,28.01,27.96,28.0,21200.0,23.9278,23.9449,23.9022,23.9364,21200.0
2015-01-28 15:10:00,28.0,28.0,27.93,27.93,56800.0,23.9364,23.9364,23.8765,23.8765,56800.0
2015-01-28 15:15:00,27.93,27.93,27.88,27.89,40000.0,23.8765,23.8765,23.8338,23.8423,40000.0
2015-01-28 15:20:00,27.89,27.92,27.89,27.89,42400.0,23.8423,23.868,23.8423,23.8423,42400.0
2015-01-28 15:25:00,27.89,27.89,27.82,27.85,86400.0,23.8423,23.8423,23.7825,23.8081,86400.0
2015-01-28 15:30:00,27.86,27.87,27.79,27.79,47600.0,23.8167,23.8252,23.7568,23.7568,47600.0
2015-01-28 15:35:00,27.78,27.8,27.75,27.75,59600.0,23.7483,23.7654,23.7227,23.7227,59600.0
2015-01-28 15:40:00,27.75,27.75,27.67,27.7,199600.0,23.7227,23.7227,23.6543,23.6799,199600.0
2015-01-28 15:45:00,27.7,27.75,27.67,27.73,38000.0,23.6799,23.7227,23.6543,23.7056,38000.0
2015-01-28 15:50:00,27.73,27.78,27.72,27.76,61200.0,23.7056,23.7483,23.697,23.7312,61200.0
2015-01-28 15:55:00,27.76,27.78,27.74,27.74,152400.0,23.7312,23.7483,23.7141,23.7141,152400.0
2015-01-29 09:30:00,27.84,27.86,27.79,27.84,73200.0,23.7996,23.8167,23.7568,23.7996,73200.0
2015-01-29 09:35:00,27.83,27.87,27.74,27.74,26000.0,23.791,23.8252,23.7141,23.7141,26000.0
2015-01-29 09:40:00,27.73,27.74,27.66,27.68,20000.0,23.7056,23.7141,23.6457,23.6628,20000.0
2015-01-29 09:45:00,27.68,27.68,27.63,27.65,13600.0,23.6628,23.6628,23.6201,23.6372,13600.0
2015-01-29 09:50:00,27.66,27.73,27.64,27.73,29600.0,23.6457,23.7056,23.6286,23.7056,29600.0
2015-01-29 09:55:00,27.72,27.78,27.71,27.76,28400.0,23.697,23.7483,23.6885,23.7312,28400.0
2015-01-29 10:00:00,27.75,27.77,27.72,27.75,77600.0,23.7227,23.7398,23.697,23.7227,77600.0
2015-01-29 10:05:00,27.76,27.77,27.71,27.72,28400.0,23.7312,23.7398,23.6885,23.697,28400.0
2015-01-29 10:10:00,27.72,27.75,27.7,27.7,37600.0,23.697,23.7227,23.6799,23.6799,37600.0
2015-01-29 10:15:00,27.7,27.77,27.68,27.75,66800.0,23.6799,23.7398,23.6628,23.7227,66800.0
2015-01-29 10:20:00,27.75,27.75,27.66,27.66,67200.0,23.7227,23.7227,23.6457,23.6457,67200.0
2015-01-29 10:25:00,27.66,27.73,27.66,27.73,14400.0,23.6457,23.7056,23.6457,23.7056,14400.0
2015-01-29 10:30:00,27.73,27.75,27.7,27.72,27600.0,23.7056,23.7227,23.6799,23.697,27600.0
2015-01-29 10:35:00,27.71,27.72,27.68,27.7,42400.0,23.6885,23.697,23.6628,23.6799,42400.0
2015-01-29 10:40:00,27.71,27.71,27.62,27.64,36400.0,23.6885,23.6885,23.6115,23.6286,36400.0
2015-01-29 10:45:00,27.64,27.67,27.61,27.67,49600.0,23.6286,23.6543,23.603,23.6543,49600.0
2015-01-29 10:50:00,27.66,27.67,27.64,27.66,73600.0,23.6457,23.6543,23.6286,23.6457,73600.0
2015-01-29 10:55:00,27.65,27.69,27.65,27.67,16000.0,23.6372,23.6714,23.6372,23.6543,16000.0
2015-01-29 11:00:00,27.67,27.68,27.61,27.61,118400.0,23.6543,23.6628,23.603,23.603,118400.0
2015-01-29 11:05:00,27.62,27.66,27.61,27.66,39200.0,23.6115,23.6457,23.603,23.6457,39200.0
2015-01-29 11:10:00,27.66,27.68,27.65,27.67,34000.0,23.6457,23.6628,23.6372,23.6543,34000.0
2015-01-29 11:15:00,27.67,27.7,27.65,27.65,27600.0,23.6543,23.6799,23.6372,23.6372,27600.0
2015-01-29 11:20:00,27.66,27.69,27.65,27.67,25600.0,23.6457,23.6714,23.6372,23.6543,25600.0
2015-01-29 11:25:00,27.66,27.67,27.64,27.67,35200.0,23.6457,23.6543,23.6286,23.6543,35200.0
2015-01-29 11:30:00,27.67,27.72,27.67,27.72,42800.0,23.6543,23.697,23.6543,23.697,42800.0
2015-01-29 11:35:00,27.72,27.77,27.71,27.76,21200.0,23.697,23.7398,23.6885,23.7312,21200.0
2015-01-29 11:40:00,27.76,27.77,27.74,27.74,46800.0,23.7312,23.7398,23.7141,23.7141,46800.0
2015-01-29 11:45:00,27.74,27.75,27.71,27.71,35600.0,23.7141,23.7227,23.6885,23.6885,35600.0
2015-01-29 11:50:00,27.72,27.75,27.71,27.71,38800.0,23.697,23.7227,23.6885,23.6885,38800.0
2015-01-29 11:55:00,27.71,27.72,27.69,27.71,25600.0,23.6885,23.697,23.6714,23.6885,25600.0
2015-01-29 12:00:00,27.7,27.73,27.68,27.73,38000.0,23.6799,23.7056,23.6628,23.7056,38000.0
2015-01-29 12:05:00,27.73,27.74,27.69,27.7,20400.0,23.7056,23.7141,23.6714,23.6799,20400.0
2015-01-29 12:10:00,27.7,27.71,27.68,27.69,32000.0,23.6799,23.6885,23.6628,23.6714,32000.0
2015-01-29 12:15:00,27.69,27.7,27.67,27.68,30000.0,23.6714,23.6799,23.6543,23.6628,30000.0
2015-01-29 12:20:00,27.69,27.7,27.66,27.68,35600.0,23.6714,23.6799,23.6457,23.6628,35600.0
2015-01-29 12:25:00,27.68,27.69,27.67,27.68,28000.0,23.6628,23.6714,23.6543,23.6628,28000.0
2015-01-29 12:30:00,27.68,27.68,27.66,27.68,20400.0,23.6628,23.6628,23.6457,23.6628,20400.0
2015-01-29 12:35:00,27.68,27.68,27.65,27.66,38400.0,23.6628,23.6628,23.6372,23.6457,38400.0
2015-01-29 12:40:00,27.67,27.67,27.64,27.64,24800.0,23.6543,23.6543,23.6286,23.6286,24800.0
2015-01-29 12:45:00,27.63,27.66,27.61,27.65,34800.0,23.6201,23.6457,23.603,23.6372,34800.0
2015-01-29 12:50:00,27.64,27.65,27.63,27.65,19200.0,23.6286,23.6372,23.6201,23.6372,19200.0
2015-01-29 12:55:00,27.65,27.67,27.64,27.67,96800.0,23.6372,23.6543,23.6286,23.6543,96800.0
2015-01-29 13:00:00,27.67,27.67,27.65,27.65,53200.0,23.6543,23.6543,23.6372,23.6372,53200.0
2015-01-29 13:05:00,27.64,27.66,27.63,27.63,39600.0,23.6286,23.6457,23.6201,23.6201,39600.0
2015-01-29 13:10:00,27.63,27.67,27.63,27.66,17200.0,23.6201,23.6543,23.6201,23.6457,17200.0
2015-01-29 13:15:00,27.67,27.7,27.67,27.7,8000.0,23.6543,23.6799,23.6543,23.6799,8000.0
2015-01-29 13:20:00,27.71,27.72,27.71,27.72,4400.0,23.6885,23.697,23.6885,23.697,4400.0
2015-01-29 13:25:00,27.72,27.75,27.72,27.75,21200.0,23.697,23.7227,23.697,23.7227,21200.0
2015-01-29 13:30:00,27.75,27.75,27.73,27.74,15600.0,23.7227,23.7227,23.7056,23.7141,15600.0
2015-01-29 13:35:00,27.75,27.82,27.75,27.81,40000.0,23.7227,23.7825,23.7227,23.7739,40000.0
2015-01-29 13:40:00,27.81,27.85,27.8,27.85,34000.0,23.7739,23.8081,23.7654,23.8081,34000.0
2015-01-29 13:45:00,27.84,27.91,27.83,27.9,56000.0,23.7996,23.8594,23.791,23.8509,56000.0
2015-01-29 13:50:00,27.91,27.98,27.91,27.95,58800.0,23.8594,23.9193,23.8594,23.8936,58800.0
2015-01-29 13:55:00,27.96,27.96,27.9,27.9,24400.0,23.9022,23.9022,23.8509,23.8509,24400.0
2015-01-29 14:00:00,27.9,27.93,27.9,27.93,22800.0,23.8509,23.8765,23.8509,23.8765,22800.0
2015-01-29 14:05:00,27.94,27.95,27.9,27.91,43600.0,23.8851,23.8936,23.8509,23.8594,43600.0
2015-01-29 14:10:00,27.9,27.9,27.89,27.9,50800.0,23.8509,23.8509,23.8423,23.8509,50800.0
2015-01-29 14:15:00,27.9,27.92,27.89,27.89,19200.0,23.8509,23.868,23.8423,23.8423,19200.0
2015-01-29 14:20:00,27.88,27.92,27.88,27.91,30400.0,23.8338,23.868,23.8338,23.8594,30400.0
2015-01-29 14:25:00,27.92,27.95,27.92,27.95,24400.0,23.868,23.8936,23.868,23.8936,24400.0
2015-01-29 14:30:00,27.95,27.97,27.94,27.94,32400.0,23.8936,23.9107,23.8851,23.8851,32400.0
2015-01-29 14:35:00,27.94,27.94,27.92,27.94,30400.0,23.8851,23.8851,23.868,23.8851,30400.0
2015-01-29 14:40:00,27.93,27.94,27.91,27.93,26800.0,23.8765,23.8851,23.8594,23.8765,26800.0
2015-01-29 14:45:00,27.93,27.95,27.92,27.92,34400.0,23.8765,23.8936,23.868,23.868,34400.0
2015-01-29 14:50:00,27.91,27.93,27.9,27.93,49600.0,23.8594,23.8765,23.8509,23.8765,49600.0
2015-01-29 14:55:00,27.92,27.94,27.91,27.93,22800.0,23.868,23.8851,23.8594,23.8765,22800.0
2015-01-29 15:00:00,27.93,27.95,27.93,27.93,52000.0,23.8765,23.8936,23.8765,23.8765,52000.0
2015-01-29 15:05:00,27.93,28.0,27.93,28.0,45200.0,23.8765,23.9364,23.8765,23.9364,45200.0
2015-01-29 15:10:00,27.99,28.0,27.96,27.97,238400.0,23.9278,23.9364,23.9022,23.9107,238400.0
2015-01-29 15:15:00,27.96,28.0,27.95,28.0,50800.0,23.9022,23.9364,23.8936,23.9364,50800.0
2015-01-29 15:20:00,28.0,28.05,27.98,28.05,39200.0,23.9364,23.9791,23.9193,23.9791,39200.0
2015-01-29 15:25:00,28.05,28.07,28.03,28.03,31200.0,23.9791,23.9962,23.962,23.962,31200.0
2015-01-29 15:30:00,28.03,28.04,28.0,28.02,47600.0,23.962,23.9706,23.9364,23.9535,47600.0
2015-01-29 15:35:00,28.02,28.04,28.0,28.04,46800.0,23.9535,23.9706,23.9364,23.9706,46800.0
2015-01-29 15:40:00,28.04,28.05,28.03,28.03,63200.0,23.9706,23.9791,23.962,23.962,63200.0
2015-01-29 15:45:00,28.03,28.04,28.0,28.01,64800.0,23.962,23.9706,23.9364,23.9449,64800.0
2015-01-29 15:50:00,28.02,28.05,28.0,28.05,89600.0,23.9535,23.9791,23.9364,23.9791,89600.0
2015-01-29 15:55:00,28.05,28.08,28.04,28.08,72800.0,23.9791,24.0048,23.9706,24.0048,72800.0
2015-01-30 09:30:00,27.93,27.99,27.89,27.96,72400.0,23.8765,23.9278,23.8423,23.9022,72400.0
2015-01-30 09:35:00,27.96,27.97,27.92,27.92,17600.0,23.9022,23.9107,23.868,23.868,17600.0
2015-01-30 09:40:00,27.93,27.99,27.93,27.97,32800.0,23.8765,23.9278,23.8765,23.9107,32800.0
2015-01-30 09:45:00,27.96,28.0,27.92,27.92,26800.0,23.9022,23.9364,23.868,23.868,26800.0
2015-01-30 09:50:00,27.93,27.95,27.91,27.92,15200.0,23.8765,23.8936,23.8594,23.868,15200.0
2015-01-30 09:55:00,27.91,27.93,27.82,27.82,14800.0,23.8594,23.8765,23.7825,23.7825,14800.0
2015-01-30 10:00:00,27.82,27.87,27.79,27.85,81200.0,23.7825,23.8252,23.7568,23.8081,81200.0
2015-01-30 10:05:00,27.85,27.86,27.8,27.8,44000.0,23.8081,23.8167,23.7654,23.7654,44000.0
2015-01-30 10:10:00,27.8,27.8,27.72,27.75,41200.0,23.7654,23.7654,23.697,23.7227,41200.0
2015-01-30 10:15:00,27.75,27.79,27.75,27.77,34000.0,23.7227,23.7568,23.7227,23.7398,34000.0
2015-01-30 10:20:00,27.76,27.78,27.74,27.74,22400.0,23.7312,23.7483,23.7141,23.7141,22400.0
2015-01-30 10:25:00,27.73,27.78,27.73,27.75,43200.0,23.7056,23.7483,23.7056,23.7227,43200.0
2015-01-30 10:30:00,27.73,27.74,27.63,27.66,64000.0,23.7056,23.7141,23.6201,23.6457,64000.0
2015-01-30 10:35:00,27.65,27.68,27.63,27.68,27200.0,23.6372,23.6628,23.6201,23.6628,27200.0
2015-01-30 10:40:00,27.68,27.73,27.67,27.72,26000.0,23.6628,23.7056,23.6543,23.697,26000.0
2015-01-30 10:45:00,27.72,27.75,27.72,27.73,20400.0,23.697,23.7227,23.697,23.7056,20400.0
2015-01-30 10:50:00,27.72,27.72,27.68,27.7,30400.0,23.697,23.697,23.6628,23.6799,30400.0
2015-01-30 10:55:00,27.69,27.72,27.66,27.71,29600.0,23.6714,23.697,23.6457,23.6885,29600.0
2015-01-30 11:00:00,27.71,27.75,27.71,27.74,17600.0,23.6885,23.7227,23.6885,23.7141,17600.0
2015-01-30 11:05:00,27.73,27.73,27.67,27.69,32400.0,23.7056,23.7056,23.6543,23.6714,32400.0
2015-01-30 11:10:00,27.68,27.7,27.65,27.66,24800.0,23.6628,23.6799,23.6372,23.6457,24800.0
2015-01-30 11:15:00,27.67,27.68,27.65,27.68,43200.0,23.6543,23.6628,23.6372,23.6628,43200.0
2015-01-30 11:20:00,27.68,27.68,27.65,27.65,181600.0,23.6628,23.6628,23.6372,23.6372,181600.0
2015-01-30 11:25:00,27.65,27.73,27.65,27.71,275600.0,23.6372,23.7056,23.6372,23.6885,275600.0
2015-01-30 11:30:00,27.71,27.75,27.71,27.73,66000.0,23.6885,23.7227,23.6885,23.7056,66000.0
2015-01-30 11:35:00,27.74,27.74,27.7,27.72,58800.0,23.7141,23.7141,23.6799,23.697,58800.0
2015-01-30 11:40:00,27.72,27.72,27.68,27.71,400800.0,23.697,23.697,23.6628,23.6885,400800.0
2015-01-30 11:45:00,27.71,27.74,27.7,27.7,75600.0,23.6885,23.7141,23.6799,23.6799,75600.0
2015-01-30 11:50:00,27.71,27.72,27.69,27.7,28000.0,23.6885,23.697,23.6714,23.6799,28000.0
2015-01-30 11:55:00,27.7,27.77,27.7,27.75,27600.0,23.6799,23.7398,23.6799,23.7227,27600.0
2015-01-30 12:00:00,27.77,27.79,27.77,27.77,47200.0,23.7398,23.7568,23.7398,23.7398,47200.0
2015-01-30 12:05:00,27.78,27.78,27.75,27.75,18400.0,23.7483,23.7483,23.7227,23.7227,18400.0
2015-01-30 12:10:00,27.76,27.79,27.75,27.79,47200.0,23.7312,23.7568,23.7227,23.7568,47200.0
2015-01-30 12:15:00,27.79,27.81,27.79,27.8,128000.0,23.7568,23.7739,23.7568,23.7654,128000.0
2015-01-30 12:20:00,27.79,27.81,27.78,27.81,282000.0,23.7568,23.7739,23.7483,23.7739,282000.0
2015-01-30 12:25:00,27.81,27.83,27.81,27.83,34400.0,23.7739,23.791,23.7739,23.791,34400.0
2015-01-30 12:30:00,27.83,27.84,27.81,27.82,35200.0,23.791,23.7996,23.7739,23.7825,35200.0
2015-01-30 12:35:00,27.82,27.82,27.78,27.79,60000.0,23.7825,23.7825,23.7483,23.7568,60000.0
2015-01-30 12:40:00,27.79,27.79,27.77,27.78,12800.0,23.7568,23.7568,23.7398,23.7483,12800.0
2015-01-30 12:45:00,27.78,27.78,27.76,27.77,21200.0,23.7483,23.7483,23.7312,23.7398,21200.0
2015-01-30 12:50:00,27.77,27.79,27.76,27.77,42800.0,23.7398,23.7568,23.7312,23.7398,42800.0
2015-01-30 12:55:00,27.77,27.77,27.72,27.73,23200.0,23.7398,23.7398,23.697,23.7056,23200.0
2015-01-30 13:00:00,27.73,27.75,27.73,27.75,24000.0,23.7056,23.7227,23.7056,23.7227,24000.0
2015-01-30 13:05:00,27.75,27.75,27.7,27.72,32800.0,23.7227,23.7227,23.6799,23.697,32800.0
2015-01-30 13:10:00,27.71,27.72,27.67,27.67,38000.0,23.6885,23.697,23.6543,23.6543,38000.0
2015-01-30 13:15:00,27.66,27.66,27.63,27.65,50000.0,23.6457,23.6457,23.6201,23.6372,50000.0
2015-01-30 13:20:00,27.65,27.65,27.62,27.62,57600.0,23.6372,23.6372,23.6115,23.6115,57600.0
2015-01-30 13:25:00,27.63,27.66,27.62,27.66,23200.0,23.6201,23.6457,23.6115,23.6457,23200.0
2015-01-30 13:30:00,27.64,27.69,27.63,27.69,17600.0,23.6286,23.6714,23.6201,23.6714,17600.0
2015-01-30 13:35:00,27.7,27.7,27.68,27.69,18800.0,23.6799,23.6799,23.6628,23.6714,18800.0
2015-01-30 13:40:00,27.69,27.73,27.66,27.73,36000.0,23.6714,23.7056,23.6457,23.7056,36000.0
2015-01-30 13:45:00,27.72,27.75,27.72,27.75,42400.0,23.697,23.7227,23.697,23.7227,42400.0
2015-01-30 13:50:00,27.75,27.75,27.72,27.74,15600.0,23.7227,23.7227,23.697,23.7141,15600.0
2015-01-30 13:55:00,27.74,27.77,27.72,27.76,22400.0,23.7141,23.7398,23.697,23.7312,22400.0
2015-01-30 14:00:00,27.76,27.76,27.72,27.72,16400.0,23.7312,23.7312,23.697,23.697,16400.0
2015-01-30 14:05:00,27.72,27.73,27.7,27.73,24000.0,23.697,23.7056,23.6799,23.7056,24000.0
2015-01-30 14:10:00,27.73,27.74,27.71,27.72,29600.0,23.7056,23.7141,23.6885,23.697,29600.0
2015-01-30 14:15:00,27.72,27.8,27.72,27.8,60000.0,23.697,23.7654,23.697,23.7654,60000.0
2015-01-30 14:20:00,27.79,27.83,27.79,27.83,36400.0,23.7568,23.791,23.7568,23.791,36400.0
2015-01-30 14:25:00,27.83,27.86,27.82,27.86,19600.0,23.791,23.8167,23.7825,23.8167,19600.0
2015-01-30 14:30:00,27.87,27.9,27.85,27.86,40400.0,23.8252,23.8509,23.8081,23.8167,40400.0
2015-01-30 14:35:00,27.85,27.88,27.84,27.85,140800.0,23.8081,23.8338,23.7996,23.8081,140800.0
2015-01-30 14:40:00,27.85,27.86,27.82,27.83,40800.0,23.8081,23.8167,23.7825,23.791,40800.0
2015-01-30 14:45:00,27.83,27.83,27.75,27.76,57600.0,23.791,23.791,23.7227,23.7312,57600.0
2015-01-30 14:50:00,27.74,27.75,27.71,27.71,46800.0,23.7141,23.7227,23.6885,23.6885,46800.0
2015-01-30 14:55:00,27.71,27.71,27.66,27.68,73600.0,23.6885,23.6885,23.6457,23.6628,73600.0
2015-01-30 15:00:00,27.69,27.72,27.66,27.66,43200.0,23.6714,23.697,23.6457,23.6457,43200.0
2015-01-30 15:05:00,27.67,27.68,27.62,27.64,46400.0,23.6543,23.6628,23.6115,23.6286,46400.0
2015-01-30 15:10:00,27.64,27.68,27.56,27.68,125200.0,23.6286,23.6628,23.5602,23.6628,125200.0
2015-01-30 15:15:00,27.68,27.68,27.57,27.57,105200.0,23.6628,23.6628,23.5688,23.5688,105200.0
2015-01-30 15:20:00,27.57,27.6,27.52,27.58,126800.0,23.5688,23.5944,23.526,23.5773,126800.0
2015-01-30 15:25:00,27.59,27.64,27.54,27.62,56800.0,23.5859,23.6286,23.5431,23.6115,56800.0
2015-01-30 15:30:00,27.62,27.62,27.55,27.59,83200.0,23.6115,23.6115,23.5517,23.5859,83200.0
2015-01-30 15:35:00,27.58,27.62,27.56,27.58,123200.0,23.5773,23.6115,23.5602,23.5773,123200.0
2015-01-30 15:40:00,27.57,27.58,27.52,27.55,178000.0,23.5688,23.5773,23.526,23.5517,178000.0
2015-01-30 15:45:00,27.55,27.58,27.53,27.53,337200.0,23.5517,23.5773,23.5346,23.5346,337200.0
2015-01-30 15:50:00,27.53,27.55,27.5,27.5,896400.0,23.5346,23.5517,23.5089,23.5089,896400.0
2015-01-30 15:55:00,27.51,27.51,27.44,27.5,1609200.0,23.5175,23.5175,23.4576,23.5089,1609200.0
2015-02-02 09:30:00,27.6,27.63,27.53,27.55,58000.0,23.5944,23.6201,23.5346,23.5517,58000.0
2015-02-02 09:35:00,27.55,27.6,27.52,27.52,48000.0,23.5517,23.5944,23.526,23.526,48000.0
2015-02-02 09:40:00,27.52,27.52,27.43,27.46,14000.0,23.526,23.526,23.4491,23.4747,14000.0
2015-02-02 09:45:00,27.46,27.48,27.45,27.45,37200.0,23.4747,23.4918,23.4662,23.4662,37200.0
2015-02-02 09:50:00,27.44,27.47,27.43,27.45,86800.0,23.4576,23.4833,23.4491,23.4662,86800.0
2015-02-02 09:55:00,27.45,27.48,27.39,27.4,60000.0,23.4662,23.4918,23.4149,23.4234,60000.0
2015-02-02 10:00:00,27.39,27.39,27.32,27.32,62800.0,23.4149,23.4149,23.3551,23.3551,62800.0
2015-02-02 10:05:00,27.31,27.31,27.23,27.27,93600.0,23.3465,23.3465,23.2781,23.3123,93600.0
2015-02-02 10:10:00,27.27,27.32,27.24,27.29,51200.0,23.3123,23.3551,23.2867,23.3294,51200.0
2015-02-02 10:15:00,27.29,27.34,27.29,27.34,30400.0,23.3294,23.3722,23.3294,23.3722,30400.0
2015-02-02 10:20:00,27.34,27.36,27.33,27.33,32000.0,23.3722,23.3893,23.3636,23.3636,32000.0
2015-02-02 10:25:00,27.33,27.39,27.33,27.34,204800.0,23.3636,23.4149,23.3636,23.3722,204800.0
2015-02-02 10:30:00,27.35,27.37,27.29,27.32,99200.0,23.3807,23.3978,23.3294,23.3551,99200.0
2015-02-02 10:35:00,27.31,27.4,27.31,27.4,78400.0,23.3465,23.4234,23.3465,23.4234,78400.0
2015-02-02 10:40:00,27.4,27.42,27.39,27.4,58000.0,23.4234,23.4405,23.4149,23.4234,58000.0
2015-02-02 10:45:00,27.39,27.4,27.34,27.37,51200.0,23.4149,23.4234,23.3722,23.3978,51200.0
2015-02-02 10:50:00,27.36,27.44,27.34,27.42,55600.0,23.3893,23.4576,23.3722,23.4405,55600.0
2015-02-02 10:55:00,27.42,27.42,27.36,27.39,30000.0,23.4405,23.4405,23.3893,23.4149,30000.0
2015-02-02 11:00:00,27.39,27.47,27.36,27.45,56800.0,23.4149,23.4833,23.3893,23.4662,56800.0
2015-02-02 11:05:00,27.46,27.52,27.46,27.49,37200.0,23.4747,23.526,23.4747,23.5004,37200.0
2015-02-02 11:10:00,27.51,27.56,27.51,27.54,38400.0,23.5175,23.5602,23.5175,23.5431,38400.0
2015-02-02 11:15:00,27.54,27.55,27.5,27.5,28400.0,23.5431,23.5517,23.5089,23.5089,28400.0
2015-02-02 11:20:00,27.5,27.53,27.48,27.51,154400.0,23.5089,23.5346,23.4918,23.5175,154400.0
2015-02-02 11:25:00,27.52,27.57,27.49,27.56,36000.0,23.526,23.5688,23.5004,23.5602,36000.0
2015-02-02 11:30:00,27.58,27.64,27.56,27.62,48000.0,23.5773,23.6286,23.5602,23.6115,48000.0
2015-02-02 11:35:00,27.63,27.66,27.62,27.64,33600.0,23.6201,23.6457,23.6115,23.6286,33600.0
2015-02-02 11:40:00,27.63,27.64,27.61,27.62,39200.0,23.6201,23.6286,23.603,23.6115,39200.0
2015-02-02 11:45:00,27.64,27.65,27.61,27.62,42400.0,23.6286,23.6372,23.603,23.6115,42400.0
2015-02-02 11:50:00,27.61,27.63,27.59,27.6,10400.0,23.603,23.6201,23.5859,23.5944,10400.0
2015-02-02 11:55:00,27.57,27.6,27.57,27.59,19200.0,23.5688,23.5944,23.5688,23.5859,19200.0
2015-02-02 12:00:00,27.59,27.6,27.54,27.54,61200.0,23.5859,23.5944,23.5431,23.5431,61200.0
2015-02-02 12:05:00,27.52,27.54,27.52,27.52,10000.0,23.526,23.5431,23.526,23.526,10000.0
2015-02-02 12:10:00,27.52,27.54,27.51,27.51,20800.0,23.526,23.5431,23.5175,23.5175,20800.0
2015-02-02 12:15:00,27.51,27.56,27.51,27.56,12800.0,23.5175,23.5602,23.5175,23.5602,12800.0
2015-02-02 12:20:00,27.55,27.56,27.52,27.52,11600.0,23.5517,23.5602,23.526,23.526,11600.0
2015-02-02 12:25:00,27.53,27.56,27.52,27.56,20000.0,23.5346,23.5602,23.526,23.5602,20000.0
2015-02-02 12:30:00,27.57,27.57,27.54,27.55,49200.0,23.5688,23.5688,23.5431,23.5517,49200.0
2015-02-02 12:35:00,27.54,27.58,27.54,27.57,19600.0,23.5431,23.5773,23.5431,23.5688,19600.0
2015-02-02 12:40:00,27.59,27.6,27.58,27.6,16400.0,23.5859,23.5944,23.5773,23.5944,16400.0
2015-02-02 12:45:00,27.58,27.59,27.52,27.52,20800.0,23.5773,23.5859,23.526,23.526,20800.0
2015-02-02 12:50:00,27.5,27.54,27.5,27.54,14000.0,23.5089,23.5431,23.5089,23.5431,14000.0
2015-02-02 12:55:00,27.53,27.57,27.52,27.54,56400.0,23.5346,23.5688,23.526,23.5431,56400.0
2015-02-02 13:00:00,27.53,27.55,27.51,27.53,22000.0,23.5346,23.5517,23.5175,23.5346,22000.0
2015-02-02 13:05:00,27.53,27.53,27.51,27.53,20800.0,23.5346,23.5346,23.5175,23.5346,20800.0
2015-02-02 13:10:00,27.54,27.55,27.52,27.52,42000.0,23.5431,23.5517,23.526,23.526,42000.0
2015-02-02 13:15:00,27.52,27.53,27.49,27.51,71600.0,23.526,23.5346,23.5004,23.5175,71600.0
2015-02-02 13:20:00,27.51,27.57,27.5,27.56,48000.0,23.5175,23.5688,23.5089,23.5602,48000.0
2015-02-02 13:25:00,27.57,27.57,27.53,27.54,20400.0,23.5688,23.5688,23.5346,23.5431,20400.0
2015-02-02 13:30:00,27.55,27.56,27.5,27.51,23600.0,23.5517,23.5602,23.5089,23.5175,23600.0
2015-02-02 13:35:00,27.5,27.5,27.46,27.46,25600.0,23.5089,23.5089,23.4747,23.4747,25600.0
2015-02-02 13:40:00,27.47,27.48,27.43,27.43,34000.0,23.4833,23.4918,23.4491,23.4491,34000.0
2015-02-02 13:45:00,27.44,27.46,27.43,27.43,123600.0,23.4576,23.4747,23.4491,23.4491,123600.0
2015-02-02 13:50:00,27.46,27.47,27.42,27.43,14400.0,23.4747,23.4833,23.4405,23.4491,14400.0
2015-02-02 13:55:00,27.42,27.42,27.38,27.4,126000.0,23.4405,23.4405,23.4064,23.4234,126000.0
2015-02-02 14:00:00,27.39,27.44,27.39,27.43,74800.0,23.4149,23.4576,23.4149,23.4491,74800.0
2015-02-02 14:05:00,27.43,27.47,27.43,27.44,18400.0,23.4491,23.4833,23.4491,23.4576,18400.0
2015-02-02 14:10:00,27.43,27.45,27.42,27.45,26000.0,23.4491,23.4662,23.4405,23.4662,26000.0
2015-02-02 14:15:00,27.46,27.5,27.45,27.49,12400.0,23.4747,23.5089,23.4662,23.5004,12400.0
2015-02-02 14:20:00,27.5,27.53,27.5,27.52,29600.0,23.5089,23.5346,23.5089,23.526,29600.0
2015-02-02 14:25:00,27.52,27.56,27.51,27.56,24000.0,23.526,23.5602,23.5175,23.5602,24000.0
2015-02-02 14:30:00,27.55,27.57,27.52,27.55,32000.0,23.5517,23.5688,23.526,23.5517,32000.0
2015-02-02 14:35:00,27.56,27.56,27.49,27.5,22400.0,23.5602,23.5602,23.5004,23.5089,22400.0
2015-02-02 14:40:00,27.5,27.52,27.5,27.51,20800.0,23.5089,23.526,23.5089,23.5175,20800.0
2015-02-02 14:45:00,27.5,27.51,27.46,27.47,158800.0,23.5089,23.5175,23.4747,23.4833,158800.0
2015-02-02 14:50:00,27.48,27.55,27.48,27.54,59200.0,23.4918,23.5517,23.4918,23.5431,59200.0
2015-02-02 14:55:00,27.53,27.53,27.49,27.52,39600.0,23.5346,23.5346,23.5004,23.526,39600.0
2015-02-02 15:00:00,27.52,27.54,27.51,27.54,26800.0,23.526,23.5431,23.5175,23.5431,26800.0
2015-02-02 15:05:00,27.53,27.57,27.52,27.56,20800.0,23.5346,23.5688,23.526,23.5602,20800.0
2015-02-02 15:10:00,27.57,27.61,27.56,27.61,38800.0,23.5688,23.603,23.5602,23.603,38800.0
2015-02-02 15:15:00,27.61,27.61,27.57,27.59,29600.0,23.603,23.603,23.5688,23.5859,29600.0
2015-02-02 15:20:00,27.59,27.66,27.59,27.63,83600.0,23.5859,23.6457,23.5859,23.6201,83600.0
2015-02-02 15:25:00,27.63,27.65,27.62,27.63,19600.0,23.6201,23.6372,23.6115,23.6201,19600.0
2015-02-02 15:30:00,27.64,27.69,27.64,27.66,56000.0,23.6286,23.6714,23.6286,23.6457,56000.0
2015-02-02 15:35:00,27.67,27.76,27.64,27.75,42800.0,23.6543,23.7312,23.6286,23.7227,42800.0
2015-02-02 15:40:00,27.76,27.82,27.75,27.8,78800.0,23.7312,23.7825,23.7227,23.7654,78800.0
2015-02-02 15:45:00,27.8,27.83,27.78,27.81,159600.0,23.7654,23.791,23.7483,23.7739,159600.0
2015-02-02 15:50:00,27.81,27.82,27.78,27.79,38800.0,23.7739,23.7825,23.7483,23.7568,38800.0
2015-02-02 15:55:00,27.8,27.83,27.79,27.82,252000.0,23.7654,23.791,23.7568,23.7825,252000.0
2015-02-03 09:30:00,27.96,28.09,27.95,28.09,77600.0,23.9022,24.0133,23.8936,24.0133,77600.0
2015-02-03 09:35:00,28.14,28.15,28.09,28.11,37600.0,24.0561,24.0646,24.0133,24.0304,37600.0
2015-02-03 09:40:00,28.12,28.18,28.12,28.17,50400.0,24.039,24.0902,24.039,24.0817,50400.0
2015-02-03 09:45:00,28.18,28.21,28.18,28.21,210000.0,24.0902,24.1159,24.0902,24.1159,210000.0
2015-02-03 09:50:00,28.21,28.22,28.19,28.21,136800.0,24.1159,24.1244,24.0988,24.1159,136800.0
2015-02-03 09:55:00,28.21,28.28,28.21,28.27,40800.0,24.1159,24.1757,24.1159,24.1672,40800.0
2015-02-03 10:00:00,28.29,28.3,28.24,28.24,57200.0,24.1843,24.1928,24.1415,24.1415,57200.0
2015-02-03 10:05:00,28.25,28.26,28.21,28.22,99200.0,24.1501,24.1586,24.1159,24.1244,99200.0
2015-02-03 10:10:00,28.22,28.23,28.21,28.23,28400.0,24.1244,24.133,24.1159,24.133,28400.0
2015-02-03 10:15:00,28.22,28.22,28.17,28.17,35600.0,24.1244,24.1244,24.0817,24.0817,35600.0
2015-02-03 10:20:00,28.18,28.23,28.16,28.21,76400.0,24.0902,24.133,24.0732,24.1159,76400.0
2015-02-03 10:25:00,28.22,28.28,28.22,28.28,39600.0,24.1244,24.1757,24.1244,24.1757,39600.0
2015-02-03 10:30:00,28.29,28.29,28.24,28.24,21200.0,24.1843,24.1843,24.1415,24.1415,21200.0
2015-02-03 10:35:00,28.25,28.26,28.22,28.23,41600.0,24.1501,24.1586,24.1244,24.133,41600.0
2015-02-03 10:40:00,28.22,28.24,28.2,28.2,23200.0,24.1244,24.1415,24.1073,24.1073,23200.0
2015-02-03 10:45:00,28.21,28.21,28.15,28.18,25200.0,24.1159,24.1159,24.0646,24.0902,25200.0
2015-02-03 10:50:00,28.18,28.18,28.11,28.15,23200.0,24.0902,24.0902,24.0304,24.0646,23200.0
2015-02-03 10:55:00,28.17,28.17,28.09,28.09,19200.0,24.0817,24.0817,24.0133,24.0133,19200.0
2015-02-03 11:00:00,28.08,28.15,28.08,28.11,24400.0,24.0048,24.0646,24.0048,24.0304,24400.0
2015-02-03 11:05:00,28.1,28.15,28.09,28.13,70800.0,24.0219,24.0646,24.0133,24.0475,70800.0
2015-02-03 11:10:00,28.13,28.17,28.11,28.14,38400.0,24.0475,24.0817,24.0304,24.0561,38400.0
2015-02-03 11:15:00,28.16,28.18,28.14,28.18,97600.0,24.0732,24.0902,24.0561,24.0902,97600.0
2015-02-03 11:20:00,28.18,28.19,28.16,28.17,102400.0,24.0902,24.0988,24.0732,24.0817,102400.0
2015-02-03 11:25:00,28.18,28.2,28.14,28.15,85600.0,24.0902,24.1073,24.0561,24.0646,85600.0
2015-02-03 11:30:00,28.14,28.18,28.14,28.17,10800.0,24.0561,24.0902,24.0561,24.0817,10800.0
2015-02-03 11:35:00,28.17,28.19,28.15,28.18,58400.0,24.0817,24.0988,24.0646,24.0902,58400.0
2015-02-03 11:40:00,28.18,28.22,28.17,28.21,23200.0,24.0902,24.1244,24.0817,24.1159,23200.0
2015-02-03 11:45:00,28.2,28.2,28.16,28.17,23200.0,24.1073,24.1073,24.0732,24.0817,23200.0
2015-02-03 11:50:00,28.17,28.18,28.13,28.13,10000.0,24.0817,24.0902,24.0475,24.0475,10000.0
2015-02-03 11:55:00,28.14,28.15,28.12,28.14,66800.0,24.0561,24.0646,24.039,24.0561,66800.0
2015-02-03 12:00:00,28.13,28.13,28.11,28.13,27200.0,24.0475,24.0475,24.0304,24.0475,27200.0
2015-02-03 12:05:00,28.13,28.16,28.13,28.14,23600.0,24.0475,24.0732,24.0475,24.0561,23600.0
2015-02-03 12:10:00,28.15,28.18,28.14,28.18,18800.0,24.0646,24.0902,24.0561,24.0902,18800.0
2015-02-03 12:15:00,28.17,28.17,28.14,28.15,11600.0,24.0817,24.0817,24.0561,24.0646,11600.0
2015-02-03 12:20:00,28.14,28.16,28.11,28.11,24800.0,24.0561,24.0732,24.0304,24.0304,24800.0
2015-02-03 12:25:00,28.12,28.14,28.11,28.13,3200.0,24.039,24.0561,24.0304,24.0475,3200.0
2015-02-03 12:30:00,28.14,28.14,28.11,28.13,42400.0,24.0561,24.0561,24.0304,24.0475,42400.0
2015-02-03 12:35:00,28.12,28.15,28.1,28.14,68400.0,24.039,24.0646,24.0219,24.0561,68400.0
2015-02-03 12:40:00,28.15,28.17,28.14,28.17,82400.0,24.0646,24.0817,24.0561,24.0817,82400.0
2015-02-03 12:45:00,28.19,28.2,28.16,28.17,19200.0,24.0988,24.1073,24.0732,24.0817,19200.0
2015-02-03 12:50:00,28.18,28.19,28.15,28.18,56400.0,24.0902,24.0988,24.0646,24.0902,56400.0
2015-02-03 12:55:00,28.18,28.2,28.17,28.18,14400.0,24.0902,24.1073,24.0817,24.0902,14400.0
2015-02-03 13:00:00,28.18,28.19,28.16,28.18,10000.0,24.0902,24.0988,24.0732,24.0902,10000.0
2015-02-03 13:05:00,28.18,28.2,28.16,28.17,28000.0,24.0902,24.1073,24.0732,24.0817,28000.0
2015-02-03 13:10:00,28.17,28.2,28.16,28.19,26000.0,24.0817,24.1073,24.0732,24.0988,26000.0
2015-02-03 13:15:00,28.18,28.19,28.18,28.19,2800.0,24.0902,24.0988,24.0902,24.0988,2800.0
2015-02-03 13:20:00,28.2,28.24,28.2,28.22,38800.0,24.1073,24.1415,24.1073,24.1244,38800.0
2015-02-03 13:25:00,28.23,28.24,28.21,28.22,21600.0,24.133,24.1415,24.1159,24.1244,21600.0
2015-02-03 13:30:00,28.23,28.25,28.22,28.23,18400.0,24.133,24.1501,24.1244,24.133,18400.0
2015-02-03 13:35:00,28.24,28.25,28.2,28.2,29600.0,24.1415,24.1501,24.1073,24.1073,29600.0
2015-02-03 13:40:00,28.21,28.24,28.2,28.23,27600.0,24.1159,24.1415,24.1073,24.133,27600.0
2015-02-03 13:45:00,28.23,28.25,28.22,28.24,37600.0,24.133,24.1501,24.1244,24.1415,37600.0
2015-02-03 13:50:00,28.25,28.26,28.23,28.26,72000.0,24.1501,24.1586,24.133,24.1586,72000.0
2015-02-03 13:55:00,28.26,28.27,28.24,28.27,35600.0,24.1586,24.1672,24.1415,24.1672,35600.0
2015-02-03 14:00:00,28.27,28.3,28.27,28.28,23200.0,24.1672,24.1928,24.1672,24.1757,23200.0
2015-02-03 14:05:00,28.26,28.27,28.24,28.24,29200.0,24.1586,24.1672,24.1415,24.1415,29200.0
2015-02-03 14:10:00,28.24,28.25,28.22,28.23,34000.0,24.1415,24.1501,24.1244,24.133,34000.0
2015-02-03 14:15:00,28.22,28.24,28.21,28.21,4800.0,24.1244,24.1415,24.1159,24.1159,4800.0
2015-02-03 14:20:00,28.22,28.22,28.2,28.2,24800.0,24.1244,24.1244,24.1073,24.1073,24800.0
2015-02-03 14:25:00,28.19,28.19,28.16,28.17,24000.0,24.0988,24.0988,24.0732,24.0817,24000.0
2015-02-03 14:30:00,28.18,28.19,28.16,28.17,40800.0,24.0902,24.0988,24.0732,24.0817,40800.0
2015-02-03 14:35:00,28.17,28.18,28.15,28.18,23600.0,24.0817,24.0902,24.0646,24.0902,23600.0
2015-02-03 14:40:00,28.18,28.21,28.18,28.21,39600.0,24.0902,24.1159,24.0902,24.1159,39600.0
2015-02-03 14:45:00,28.2,28.22,28.19,28.22,31200.0,24.1073,24.1244,24.0988,24.1244,31200.0
2015-02-03 14:50:00,28.22,28.25,28.21,28.23,26800.0,24.1244,24.1501,24.1159,24.133,26800.0
2015-02-03 14:55:00,28.24,28.25,28.21,28.25,222400.0,24.1415,24.1501,24.1159,24.1501,222400.0
2015-02-03 15:00:00,28.26,28.28,28.26,28.26,28400.0,24.1586,24.1757,24.1586,24.1586,28400.0
2015-02-03 15:05:00,28.27,28.28,28.25,28.28,12000.0,24.1672,24.1757,24.1501,24.1757,12000.0
2015-02-03 15:10:00,28.28,28.28,28.25,28.27,62400.0,24.1757,24.1757,24.1501,24.1672,62400.0
2015-02-03 15:15:00,28.28,28.28,28.24,28.25,15600.0,24.1757,24.1757,24.1415,24.1501,15600.0
2015-02-03 15:20:00,28.25,28.28,28.25,28.28,36000.0,24.1501,24.1757,24.1501,24.1757,36000.0
2015-02-03 15:25:00,28.28,28.28,28.25,28.27,30800.0,24.1757,24.1757,24.1501,24.1672,30800.0
2015-02-03 15:30:00,28.28,28.29,28.24,28.24,34400.0,24.1757,24.1843,24.1415,24.1415,34400.0
2015-02-03 15:35:00,28.24,28.29,28.24,28.29,65200.0,24.1415,24.1843,24.1415,24.1843,65200.0
2015-02-03 15:40:00,28.29,28.32,28.28,28.31,41600.0,24.1843,24.2099,24.1757,24.2014,41600.0
2015-02-03 15:45:00,28.31,28.33,28.3,28.33,23200.0,24.2014,24.2185,24.1928,24.2185,23200.0
2015-02-03 15:50:00,28.34,28.36,28.33,28.36,32800.0,24.227,24.2441,24.2185,24.2441,32800.0
2015-02-03 15:55:00,28.35,28.36,28.31,28.32,80800.0,24.2356,24.2441,24.2014,24.2099,80800.0
2015-02-04 09:30:00,28.22,28.29,28.21,28.24,185200.0,24.1244,24.1843,24.1159,24.1415,185200.0
2015-02-04 09:35:00,28.22,28.29,28.21,28.28,148400.0,24.1244,24.1843,24.1159,24.1757,148400.0
2015-02-04 09:40:00,28.27,28.31,28.27,28.29,86000.0,24.1672,24.2014,24.1672,24.1843,86000.0
2015-02-04 09:45:00,28.29,28.29,28.23,28.29,143200.0,24.1843,24.1843,24.133,24.1843,143200.0
2015-02-04 09:50:00,28.3,28.31,28.27,28.3,48000.0,24.1928,24.2014,24.1672,24.1928,48000.0
2015-02-04 09:55:00,28.3,28.32,28.29,28.32,22000.0,24.1928,24.2099,24.1843,24.2099,22000.0
2015-02-04 10:00:00,28.32,28.37,28.32,28.34,48400.0,24.2099,24.2527,24.2099,24.227,48400.0
2015-02-04 10:05:00,28.34,28.36,28.33,28.33,28800.0,24.227,24.2441,24.2185,24.2185,28800.0
2015-02-04 10:10:00,28.31,28.35,28.29,28.29,81600.0,24.2014,24.2356,24.1843,24.1843,81600.0
2015-02-04 10:15:00,28.29,28.31,28.27,28.31,146000.0,24.1843,24.2014,24.1672,24.2014,146000.0
2015-02-04 10:20:00,28.31,28.31,28.28,28.31,65600.0,24.2014,24.2014,24.1757,24.2014,65600.0
2015-02-04 10:25:00,28.3,28.31,28.27,28.3,55600.0,24.1928,24.2014,24.1672,24.1928,55600.0
2015-02-04 10:30:00,28.29,28.29,28.27,28.28,231200.0,24.1843,24.1843,24.1672,24.1757,231200.0
2015-02-04 10:35:00,28.27,28.28,28.23,28.28,298800.0,24.1672,24.1757,24.133,24.1757,298800.0
2015-02-04 10:40:00,28.28,28.35,28.27,28.35,55600.0,24.1757,24.2356,24.1672,24.2356,55600.0
2015-02-04 10:45:00,28.34,28.34,28.32,28.32,7200.0,24.227,24.227,24.2099,24.2099,7200.0
2015-02-04 10:50:00,28.32,28.33,28.3,28.33,45600.0,24.2099,24.2185,24.1928,24.2185,45600.0
2015-02-04 10:55:00,28.33,28.33,28.31,28.32,46800.0,24.2185,24.2185,24.2014,24.2099,46800.0
2015-02-04 11:00:00,28.32,28.35,28.29,28.34,72400.0,24.2099,24.2356,24.1843,24.227,72400.0
2015-02-04 11:05:00,28.34,28.36,28.33,28.36,20000.0,24.227,24.2441,24.2185,24.2441,20000.0
2015-02-04 11:10:00,28.35,28.36,28.32,28.36,32800.0,24.2356,24.2441,24.2099,24.2441,32800.0
2015-02-04 11:15:00,28.36,28.38,28.34,28.35,127600.0,24.2441,24.2612,24.227,24.2356,127600.0
2015-02-04 11:20:00,28.35,28.39,28.35,28.39,129600.0,24.2356,24.2698,24.2356,24.2698,129600.0
2015-02-04 11:25:00,28.39,28.41,28.37,28.4,94400.0,24.2698,24.2869,24.2527,24.2783,94400.0
2015-02-04 11:30:00,28.41,28.45,28.41,28.45,44000.0,24.2869,24.3211,24.2869,24.3211,44000.0
2015-02-04 11:35:00,28.45,28.45,28.43,28.43,27200.0,24.3211,24.3211,24.304,24.304,27200.0
2015-02-04 11:40:00,28.43,28.44,28.41,28.43,32800.0,24.304,24.3125,24.2869,24.304,32800.0
2015-02-04 11:45:00,28.43,28.43,28.42,28.42,12800.0,24.304,24.304,24.2954,24.2954,12800.0
2015-02-04 11:50:00,28.42,28.42,28.38,28.39,44000.0,24.2954,24.2954,24.2612,24.2698,44000.0
2015-02-04 11:55:00,28.39,28.39,28.38,28.39,19600.0,24.2698,24.2698,24.2612,24.2698,19600.0
2015-02-04 12:00:00,28.39,28.39,28.36,28.38,14800.0,24.2698,24.2698,24.2441,24.2612,14800.0
2015-02-04 12:05:00,28.38,28.38,28.37,28.37,15600.0,24.2612,24.2612,24.2527,24.2527,15600.0
2015-02-04 12:10:00,28.37,28.38,28.36,28.36,15600.0,24.2527,24.2612,24.2441,24.2441,15600.0
2015-02-04 12:15:00,28.36,28.37,28.35,28.35,36400.0,24.2441,24.2527,24.2356,24.2356,36400.0
2015-02-04 12:20:00,28.35,28.37,28.34,28.36,44800.0,24.2356,24.2527,24.227,24.2441,44800.0
2015-02-04 12:25:00,28.37,28.37,28.3,28.3,58400.0,24.2527,24.2527,24.1928,24.1928,58400.0
2015-02-04 12:30:00,28.29,28.31,28.29,28.31,22000.0,24.1843,24.2014,24.1843,24.2014,22000.0
2015-02-04 12:35:00,28.3,28.31,28.29,28.31,54800.0,24.1928,24.2014,24.1843,24.2014,54800.0
2015-02-04 12:40:00,28.3,28.32,28.27,28.27,25600.0,24.1928,24.2099,24.1672,24.1672,25600.0
2015-02-04 12:45:00,28.27,28.29,28.27,28.29,18000.0,24.1672,24.1843,24.1672,24.1843,18000.0
2015-02-04 12:50:00,28.29,28.31,28.28,28.28,45200.0,24.1843,24.2014,24.1757,24.1757,45200.0
2015-02-04 12:55:00,28.29,28.3,28.28,28.29,20000.0,24.1843,24.1928,24.1757,24.1843,20000.0
2015-02-04 13:00:00,28.29,28.29,28.27,28.28,19200.0,24.1843,24.1843,24.1672,24.1757,19200.0
2015-02-04 13:05:00,28.28,28.3,28.28,28.3,19600.0,24.1757,24.1928,24.1757,24.1928,19600.0
2015-02-04 13:10:00,28.29,28.3,28.27,28.27,11200.0,24.1843,24.1928,24.1672,24.1672,11200.0
2015-02-04 13:15:00,28.29,28.29,28.27,28.27,22000.0,24.1843,24.1843,24.1672,24.1672,22000.0
2015-02-04 13:20:00,28.28,28.29,28.27,28.28,6400.0,24.1757,24.1843,24.1672,24.1757,6400.0
2015-02-04 13:25:00,28.29,28.31,28.29,28.31,12400.0,24.1843,24.2014,24.1843,24.2014,12400.0
2015-02-04 13:30:00,28.33,28.33,28.31,28.32,23200.0,24.2185,24.2185,24.2014,24.2099,23200.0
2015-02-04 13:35:00,28.32,28.33,28.3,28.3,9600.0,24.2099,24.2185,24.1928,24.1928,9600.0
2015-02-04 13:40:00,28.3,28.3,28.29,28.3,40000.0,24.1928,24.1928,24.1843,24.1928,40000.0
2015-02-04 13:45:00,28.3,28.3,28.29,28.29,12000.0,24.1928,24.1928,24.1843,24.1843,12000.0
2015-02-04 13:50:00,28.28,28.29,28.27,28.28,85600.0,24.1757,24.1843,24.1672,24.1757,85600.0
2015-02-04 13:55:00,28.28,28.28,28.25,28.26,21600.0,24.1757,24.1757,24.1501,24.1586,21600.0
2015-02-04 14:00:00,28.27,28.3,28.26,28.3,33600.0,24.1672,24.1928,24.1586,24.1928,33600.0
2015-02-04 14:05:00,28.3,28.3,28.25,28.25,32400.0,24.1928,24.1928,24.1501,24.1501,32400.0
2015-02-04 14:10:00,28.26,28.27,28.24,28.24,39600.0,24.1586,24.1672,24.1415,24.1415,39600.0
2015-02-04 14:15:00,28.24,28.25,28.23,28.23,40800.0,24.1415,24.1501,24.133,24.133,40800.0
2015-02-04 14:20:00,28.23,28.27,28.23,28.25,62400.0,24.133,24.1672,24.133,24.1501,62400.0
2015-02-04 14:25:00,28.26,28.29,28.26,28.27,34000.0,24.1586,24.1843,24.1586,24.1672,34000.0
2015-02-04 14:30:00,28.28,28.28,28.25,28.25,24000.0,24.1757,24.1757,24.1501,24.1501,24000.0
2015-02-04 14:35:00,28.27,28.3,28.27,28.3,46400.0,24.1672,24.1928,24.1672,24.1928,46400.0
2015-02-04 14:40:00,28.31,28.31,28.3,28.3,72800.0,24.2014,24.2014,24.1928,24.1928,72800.0
2015-02-04 14:45:00,28.3,28.33,28.29,28.32,49600.0,24.1928,24.2185,24.1843,24.2099,49600.0
2015-02-04 14:50:00,28.31,28.33,28.3,28.33,49200.0,24.2014,24.2185,24.1928,24.2185,49200.0
2015-02-04 14:55:00,28.33,28.34,28.31,28.32,49200.0,24.2185,24.227,24.2014,24.2099,49200.0
2015-02-04 15:00:00,28.32,28.32,28.29,28.31,47600.0,24.2099,24.2099,24.1843,24.2014,47600.0
2015-02-04 15:05:00,28.31,28.33,28.31,28.32,54400.0,24.2014,24.2185,24.2014,24.2099,54400.0
2015-02-04 15:10:00,28.33,28.33,28.3,28.32,26400.0,24.2185,24.2185,24.1928,24.2099,26400.0
2015-02-04 15:15:00,28.32,28.36,28.32,28.35,79200.0,24.2099,24.2441,24.2099,24.2356,79200.0
2015-02-04 15:20:00,28.35,28.37,28.34,28.36,50800.0,24.2356,24.2527,24.227,24.2441,50800.0
2015-02-04 15:25:00,28.36,28.38,28.36,28.38,58000.0,24.2441,24.2612,24.2441,24.2612,58000.0
2015-02-04 15:30:00,28.39,28.41,28.38,28.4,255600.0,24.2698,24.2869,24.2612,24.2783,255600.0
2015-02-04 15:35:00,28.4,28.41,28.34,28.34,205200.0,24.2783,24.2869,24.227,24.227,205200.0
2015-02-04 15:40:00,28.33,28.35,28.26,28.27,142800.0,24.2185,24.2356,24.1586,24.1672,142800.0
2015-02-04 15:45:00,28.26,28.28,28.22,28.27,178800.0,24.1586,24.1757,24.1244,24.1672,178800.0
2015-02-04 15:50:00,28.27,28.28,28.2,28.21,524000.0,24.1672,24.1757,24.1073,24.1159,524000.0
2015-02-04 15:55:00,28.2,28.24,28.19,28.24,776000.0,24.1073,24.1415,24.0988,24.1415,776000.0
2015-02-05 09:30:00,28.37,28.41,28.33,28.39,72800.0,24.2527,24.2869,24.2185,24.2698,72800.0
2015-02-05 09:35:00,28.39,28.45,28.37,28.43,26800.0,24.2698,24.3211,24.2527,24.304,26800.0
2015-02-05 09:40:00,28.43,28.47,28.4,28.47,18800.0,24.304,24.3382,24.2783,24.3382,18800.0
2015-02-05 09:45:00,28.48,28.51,28.47,28.49,83600.0,24.3467,24.3724,24.3382,24.3553,83600.0
2015-02-05 09:50:00,28.51,28.52,28.47,28.48,42000.0,24.3724,24.3809,24.3382,24.3467,42000.0
2015-02-05 09:55:00,28.5,28.51,28.48,28.49,56800.0,24.3638,24.3724,24.3467,24.3553,56800.0
2015-02-05 10:00:00,28.49,28.51,28.48,28.5,100800.0,24.3553,24.3724,24.3467,24.3638,100800.0
2015-02-05 10:05:00,28.5,28.54,28.49,28.5,200400.0,24.3638,24.398,24.3553,24.3638,200400.0
2015-02-05 10:10:00,28.5,28.5,28.47,28.49,78000.0,24.3638,24.3638,24.3382,24.3553,78000.0
2015-02-05 10:15:00,28.5,28.52,28.49,28.5,79600.0,24.3638,24.3809,24.3553,24.3638,79600.0
2015-02-05 10:20:00,28.51,28.51,28.48,28.49,63200.0,24.3724,24.3724,24.3467,24.3553,63200.0
2015-02-05 10:25:00,28.5,28.5,28.48,28.49,56400.0,24.3638,24.3638,24.3467,24.3553,56400.0
2015-02-05 10:30:00,28.48,28.49,28.47,28.47,83600.0,24.3467,24.3553,24.3382,24.3382,83600.0
2015-02-05 10:35:00,28.47,28.51,28.47,28.5,57200.0,24.3382,24.3724,24.3382,24.3638,57200.0
2015-02-05 10:40:00,28.52,28.52,28.49,28.5,33200.0,24.3809,24.3809,24.3553,24.3638,33200.0
2015-02-05 10:45:00,28.5,28.53,28.49,28.53,9200.0,24.3638,24.3895,24.3553,24.3895,9200.0
2015-02-05 10:50:00,28.52,28.52,28.5,28.51,34800.0,24.3809,24.3809,24.3638,24.3724,34800.0
2015-02-05 10:55:00,28.51,28.52,28.49,28.49,28000.0,24.3724,24.3809,24.3553,24.3553,28000.0
2015-02-05 11:00:00,28.49,28.5,28.48,28.5,44800.0,24.3553,24.3638,24.3467,24.3638,44800.0
2015-02-05 11:05:00,28.5,28.53,28.5,28.53,20400.0,24.3638,24.3895,24.3638,24.3895,20400.0
2015-02-05 11:10:00,28.53,28.55,28.53,28.54,31200.0,24.3895,24.4066,24.3895,24.398,31200.0
2015-02-05 11:15:00,28.55,28.55,28.51,28.51,15600.0,24.4066,24.4066,24.3724,24.3724,15600.0
2015-02-05 11:20:00,28.52,28.55,28.52,28.55,21600.0,24.3809,24.4066,24.3809,24.4066,21600.0
2015-02-05 11:25:00,28.54,28.55,28.53,28.54,20400.0,24.398,24.4066,24.3895,24.398,20400.0
2015-02-05 11:30:00,28.55,28.56,28.52,28.53,25200.0,24.4066,24.4151,24.3809,24.3895,25200.0
2015-02-05 11:35:00,28.54,28.55,28.53,28.54,20800.0,24.398,24.4066,24.3895,24.398,20800.0
2015-02-05 11:40:00,28.54,28.54,28.52,28.53,49200.0,24.398,24.398,24.3809,24.3895,49200.0
2015-02-05 11:45:00,28.53,28.56,28.53,28.55,32800.0,24.3895,24.4151,24.3895,24.4066,32800.0
2015-02-05 11:50:00,28.55,28.55,28.53,28.53,20000.0,24.4066,24.4066,24.3895,24.3895,20000.0
2015-02-05 11:55:00,28.53,28.55,28.53,28.55,23600.0,24.3895,24.4066,24.3895,24.4066,23600.0
2015-02-05 12:00:00,28.55,28.56,28.53,28.54,42000.0,24.4066,24.4151,24.3895,24.398,42000.0
2015-02-05 12:05:00,28.55,28.55,28.53,28.53,27200.0,24.4066,24.4066,24.3895,24.3895,27200.0
2015-02-05 12:10:00,28.53,28.54,28.52,28.54,35600.0,24.3895,24.398,24.3809,24.398,35600.0
2015-02-05 12:15:00,28.54,28.57,28.53,28.53,34000.0,24.398,24.4236,24.3895,24.3895,34000.0
2015-02-05 12:20:00,28.54,28.55,28.54,28.54,23200.0,24.398,24.4066,24.398,24.398,23200.0
2015-02-05 12:25:00,28.53,28.53,28.51,28.52,20000.0,24.3895,24.3895,24.3724,24.3809,20000.0
2015-02-05 12:30:00,28.53,28.55,28.53,28.55,8400.0,24.3895,24.4066,24.3895,24.4066,8400.0
2015-02-05 12:35:00,28.54,28.54,28.52,28.52,23200.0,24.398,24.398,24.3809,24.3809,23200.0
2015-02-05 12:40:00,28.53,28.55,28.52,28.54,19200.0,24.3895,24.4066,24.3809,24.398,19200.0
2015-02-05 12:45:00,28.54,28.55,28.5,28.5,11600.0,24.398,24.4066,24.3638,24.3638,11600.0
2015-02-05 12:50:00,28.51,28.52,28.48,28.48,37200.0,24.3724,24.3809,24.3467,24.3467,37200.0
2015-02-05 12:55:00,28.48,28.5,28.48,28.5,34400.0,24.3467,24.3638,24.3467,24.3638,34400.0
2015-02-05 13:00:00,28.5,28.52,28.49,28.52,17200.0,24.3638,24.3809,24.3553,24.3809,17200.0
2015-02-05 13:05:00,28.52,28.53,28.51,28.52,25600.0,24.3809,24.3895,24.3724,24.3809,25600.0
2015-02-05 13:10:00,28.52,28.55,28.52,28.55,16000.0,24.3809,24.4066,24.3809,24.4066,16000.0
2015-02-05 13:15:00,28.55,28.57,28.55,28.55,16000.0,24.4066,24.4236,24.4066,24.4066,16000.0
2015-02-05 13:20:00,28.56,28.56,28.54,28.55,14800.0,24.4151,24.4151,24.398,24.4066,14800.0
2015-02-05 13:25:00,28.55,28.57,28.55,28.57,21600.0,24.4066,24.4236,24.4066,24.4236,21600.0
2015-02-05 13:30:00,28.57,28.57,28.56,28.57,13200.0,24.4236,24.4236,24.4151,24.4236,13200.0
2015-02-05 13:35:00,28.57,28.58,28.56,28.57,27600.0,24.4236,24.4322,24.4151,24.4236,27600.0
2015-02-05 13:40:00,28.58,28.58,28.57,28.58,22800.0,24.4322,24.4322,24.4236,24.4322,22800.0
2015-02-05 13:45:00,28.58,28.59,28.58,28.59,34800.0,24.4322,24.4407,24.4322,24.4407,34800.0
2015-02-05 13:50:00,28.6,28.6,28.59,28.59,64000.0,24.4493,24.4493,24.4407,24.4407,64000.0
2015-02-05 13:55:00,28.59,28.6,28.58,28.58,44400.0,24.4407,24.4493,24.4322,24.4322,44400.0
2015-02-05 14:00:00,28.58,28.59,28.56,28.56,33200.0,24.4322,24.4407,24.4151,24.4151,33200.0
2015-02-05 14:05:00,28.56,28.58,28.55,28.57,26000.0,24.4151,24.4322,24.4066,24.4236,26000.0
2015-02-05 14:10:00,28.58,28.61,28.58,28.59,47600.0,24.4322,24.4578,24.4322,24.4407,47600.0
2015-02-05 14:15:00,28.58,28.6,28.58,28.6,19600.0,24.4322,24.4493,24.4322,24.4493,19600.0
2015-02-05 14:20:00,28.61,28.61,28.58,28.6,12400.0,24.4578,24.4578,24.4322,24.4493,12400.0
2015-02-05 14:25:00,28.6,28.6,28.57,28.59,38000.0,24.4493,24.4493,24.4236,24.4407,38000.0
2015-02-05 14:30:00,28.59,28.6,28.58,28.59,40000.0,24.4407,24.4493,24.4322,24.4407,40000.0
2015-02-05 14:35:00,28.59,28.61,28.59,28.6,38000.0,24.4407,24.4578,24.4407,24.4493,38000.0
2015-02-05 14:40:00,28.61,28.61,28.58,28.58,49200.0,24.4578,24.4578,24.4322,24.4322,49200.0
2015-02-05 14:45:00,28.57,28.59,28.56,28.58,38000.0,24.4236,24.4407,24.4151,24.4322,38000.0
2015-02-05 14:50:00,28.59,28.6,28.58,28.6,22000.0,24.4407,24.4493,24.4322,24.4493,22000.0
2015-02-05 14:55:00,28.6,28.61,28.59,28.6,44800.0,24.4493,24.4578,24.4407,24.4493,44800.0
2015-02-05 15:00:00,28.61,28.61,28.6,28.61,18400.0,24.4578,24.4578,24.4493,24.4578,18400.0
2015-02-05 15:05:00,28.61,28.62,28.61,28.61,43200.0,24.4578,24.4664,24.4578,24.4578,43200.0
2015-02-05 15:10:00,28.61,28.61,28.59,28.61,43600.0,24.4578,24.4578,24.4407,24.4578,43600.0
2015-02-05 15:15:00,28.62,28.62,28.61,28.62,32800.0,24.4664,24.4664,24.4578,24.4664,32800.0
2015-02-05 15:20:00,28.62,28.63,28.62,28.63,41600.0,24.4664,24.4749,24.4664,24.4749,41600.0
2015-02-05 15:25:00,28.62,28.64,28.62,28.64,34000.0,24.4664,24.4835,24.4664,24.4835,34000.0
2015-02-05 15:30:00,28.64,28.65,28.63,28.65,28800.0,24.4835,24.492,24.4749,24.492,28800.0
2015-02-05 15:35:00,28.65,28.68,28.65,28.67,88400.0,24.492,24.5177,24.492,24.5091,88400.0
2015-02-05 15:40:00,28.68,28.69,28.67,28.68,35200.0,24.5177,24.5262,24.5091,24.5177,35200.0
2015-02-05 15:45:00,28.67,28.67,28.64,28.65,63200.0,24.5091,24.5091,24.4835,24.492,63200.0
2015-02-05 15:50:00,28.65,28.67,28.65,28.67,94800.0,24.492,24.5091,24.492,24.5091,94800.0
2015-02-05 15:55:00,28.66,28.66,28.63,28.63,93200.0,24.5006,24.5006,24.4749,24.4749,93200.0
2015-02-06 09:30:00,28.7,28.7,28.63,28.65,114000.0,24.5348,24.5348,24.4749,24.492,114000.0
2015-02-06 09:35:00,28.64,28.69,28.63,28.69,12400.0,24.4835,24.5262,24.4749,24.5262,12400.0
2015-02-06 09:40:00,28.71,28.74,28.66,28.66,30800.0,24.5433,24.569,24.5006,24.5006,30800.0
2015-02-06 09:45:00,28.67,28.67,28.64,28.66,14400.0,24.5091,24.5091,24.4835,24.5006,14400.0
2015-02-06 09:50:00,28.65,28.65,28.61,28.61,206000.0,24.492,24.492,24.4578,24.4578,206000.0
2015-02-06 09:55:00,28.63,28.66,28.61,28.66,61200.0,24.4749,24.5006,24.4578,24.5006,61200.0
2015-02-06 10:00:00,28.67,28.73,28.67,28.72,22800.0,24.5091,24.5604,24.5091,24.5519,22800.0
2015-02-06 10:05:00,28.73,28.74,28.7,28.72,16800.0,24.5604,24.569,24.5348,24.5519,16800.0
2015-02-06 10:10:00,28.74,28.77,28.73,28.76,21200.0,24.569,24.5946,24.5604,24.5861,21200.0
2015-02-06 10:15:00,28.75,28.79,28.75,28.77,48400.0,24.5775,24.6117,24.5775,24.5946,48400.0
2015-02-06 10:20:00,28.77,28.77,28.74,28.77,13600.0,24.5946,24.5946,24.569,24.5946,13600.0
2015-02-06 10:25:00,28.75,28.75,28.73,28.73,38000.0,24.5775,24.5775,24.5604,24.5604,38000.0
2015-02-06 10:30:00,28.72,28.74,28.72,28.73,23200.0,24.5519,24.569,24.5519,24.5604,23200.0
2015-02-06 10:35:00,28.73,28.73,28.7,28.7,29600.0,24.5604,24.5604,24.5348,24.5348,29600.0
2015-02-06 10:40:00,28.74,28.76,28.74,28.75,36800.0,24.569,24.5861,24.569,24.5775,36800.0
2015-02-06 10:45:00,28.75,28.79,28.75,28.78,48400.0,24.5775,24.6117,24.5775,24.6032,48400.0
2015-02-06 10:50:00,28.78,28.78,28.74,28.75,80400.0,24.6032,24.6032,24.569,24.5775,80400.0
2015-02-06 10:55:00,28.75,28.76,28.74,28.75,32800.0,24.5775,24.5861,24.569,24.5775,32800.0
2015-02-06 11:00:00,28.75,28.77,28.73,28.73,186000.0,24.5775,24.5946,24.5604,24.5604,186000.0
2015-02-06 11:05:00,28.73,28.74,28.72,28.73,68400.0,24.5604,24.569,24.5519,24.5604,68400.0
2015-02-06 11:10:00,28.73,28.75,28.73,28.75,20000.0,24.5604,24.5775,24.5604,24.5775,20000.0
2015-02-06 11:15:00,28.75,28.77,28.75,28.75,19600.0,24.5775,24.5946,24.5775,24.5775,19600.0
2015-02-06 11:20:00,28.75,28.78,28.75,28.78,81200.0,24.5775,24.6032,24.5775,24.6032,81200.0
2015-02-06 11:25:00,28.78,28.79,28.77,28.78,67600.0,24.6032,24.6117,24.5946,24.6032,67600.0
2015-02-06 11:30:00,28.78,28.78,28.75,28.76,26400.0,24.6032,24.6032,24.5775,24.5861,26400.0
2015-02-06 11:35:00,28.76,28.76,28.74,28.75,597200.0,24.5861,24.5861,24.569,24.5775,597200.0
2015-02-06 11:40:00,28.74,28.75,28.73,28.75,39600.0,24.569,24.5775,24.5604,24.5775,39600.0
2015-02-06 11:45:00,28.75,28.75,28.73,28.74,62000.0,24.5775,24.5775,24.5604,24.569,62000.0
2015-02-06 11:50:00,28.75,28.75,28.72,28.73,27200.0,24.5775,24.5775,24.5519,24.5604,27200.0
2015-02-06 11:55:00,28.72,28.73,28.72,28.72,33600.0,24.5519,24.5604,24.5519,24.5519,33600.0
2015-02-06 12:00:00,28.72,28.74,28.72,28.73,28000.0,24.5519,24.569,24.5519,24.5604,28000.0
2015-02-06 12:05:00,28.73,28.73,28.71,28.71,140400.0,24.5604,24.5604,24.5433,24.5433,140400.0
2015-02-06 12:10:00,28.71,28.73,28.69,28.72,66800.0,24.5433,24.5604,24.5262,24.5519,66800.0
2015-02-06 12:15:00,28.74,28.74,28.71,28.72,24400.0,24.569,24.569,24.5433,24.5519,24400.0
2015-02-06 12:20:00,28.72,28.73,28.71,28.72,31600.0,24.5519,24.5604,24.5433,24.5519,31600.0
2015-02-06 12:25:00,28.72,28.72,28.71,28.71,16800.0,24.5519,24.5519,24.5433,24.5433,16800.0
2015-02-06 12:30:00,28.71,28.73,28.71,28.72,138800.0,24.5433,24.5604,24.5433,24.5519,138800.0
2015-02-06 12:35:00,28.72,28.73,28.7,28.71,90000.0,24.5519,24.5604,24.5348,24.5433,90000.0
2015-02-06 12:40:00,28.71,28.72,28.65,28.66,42400.0,24.5433,24.5519,24.492,24.5006,42400.0
2015-02-06 12:45:00,28.65,28.68,28.64,28.68,71200.0,24.492,24.5177,24.4835,24.5177,71200.0
2015-02-06 12:50:00,28.68,28.68,28.66,28.66,20800.0,24.5177,24.5177,24.5006,24.5006,20800.0
2015-02-06 12:55:00,28.67,28.71,28.67,28.71,58400.0,24.5091,24.5433,24.5091,24.5433,58400.0
2015-02-06 13:00:00,28.71,28.71,28.69,28.69,39200.0,24.5433,24.5433,24.5262,24.5262,39200.0
2015-02-06 13:05:00,28.69,28.7,28.64,28.65,18800.0,24.5262,24.5348,24.4835,24.492,18800.0
2015-02-06 13:10:00,28.65,28.65,28.62,28.62,137600.0,24.492,24.492,24.4664,24.4664,137600.0
2015-02-06 13:15:00,28.63,28.64,28.61,28.62,78800.0,24.4749,24.4835,24.4578,24.4664,78800.0
2015-02-06 13:20:00,28.63,28.63,28.6,28.6,32400.0,24.4749,24.4749,24.4493,24.4493,32400.0
2015-02-06 13:25:00,28.6,28.6,28.54,28.59,87600.0,24.4493,24.4493,24.398,24.4407,87600.0
2015-02-06 13:30:00,28.58,28.59,28.56,28.58,67200.0,24.4322,24.4407,24.4151,24.4322,67200.0
2015-02-06 13:35:00,28.58,28.58,28.51,28.54,178400.0,24.4322,24.4322,24.3724,24.398,178400.0
2015-02-06 13:40:00,28.54,28.59,28.54,28.58,93600.0,24.398,24.4407,24.398,24.4322,93600.0
2015-02-06 13:45:00,28.58,28.59,28.56,28.57,91200.0,24.4322,24.4407,24.4151,24.4236,91200.0
2015-02-06 13:50:00,28.57,28.6,28.57,28.58,104000.0,24.4236,24.4493,24.4236,24.4322,104000.0
2015-02-06 13:55:00,28.59,28.63,28.58,28.59,72000.0,24.4407,24.4749,24.4322,24.4407,72000.0
2015-02-06 14:00:00,28.59,28.59,28.54,28.57,68800.0,24.4407,24.4407,24.398,24.4236,68800.0
2015-02-06 14:05:00,28.58,28.6,28.57,28.57,413600.0,24.4322,24.4493,24.4236,24.4236,413600.0
2015-02-06 14:10:00,28.57,28.61,28.56,28.6,276800.0,24.4236,24.4578,24.4151,24.4493,276800.0
2015-02-06 14:15:00,28.6,28.62,28.59,28.61,34000.0,24.4493,24.4664,24.4407,24.4578,34000.0
2015-02-06 14:20:00,28.61,28.62,28.6,28.61,46000.0,24.4578,24.4664,24.4493,24.4578,46000.0
2015-02-06 14:25:00,28.61,28.61,28.59,28.6,87200.0,24.4578,24.4578,24.4407,24.4493,87200.0
2015-02-06 14:30:00,28.6,28.65,28.59,28.65,383600.0,24.4493,24.492,24.4407,24.492,383600.0
2015-02-06 14:35:00,28.64,28.68,28.64,28.66,80400.0,24.4835,24.5177,24.4835,24.5006,80400.0
2015-02-06 14:40:00,28.66,28.67,28.66,28.66,104000.0,24.5006,24.5091,24.5006,24.5006,104000.0
2015-02-06 14:45:00,28.65,28.66,28.63,28.65,164800.0,24.492,24.5006,24.4749,24.492,164800.0
2015-02-06 14:50:00,28.65,28.66,28.61,28.62,80800.0,24.492,24.5006,24.4578,24.4664,80800.0
2015-02-06 14:55:00,28.62,28.62,28.59,28.59,76800.0,24.4664,24.4664,24.4407,24.4407,76800.0
2015-02-06 15:00:00,28.59,28.6,28.54,28.55,94800.0,24.4407,24.4493,24.398,24.4066,94800.0
2015-02-06 15:05:00,28.55,28.58,28.54,28.56,95200.0,24.4066,24.4322,24.398,24.4151,95200.0
2015-02-06 15:10:00,28.56,28.56,28.54,28.55,155200.0,24.4151,24.4151,24.398,24.4066,155200.0
2015-02-06 15:15:00,28.53,28.56,28.51,28.52,163600.0,24.3895,24.4151,24.3724,24.3809,163600.0
2015-02-06 15:20:00,28.51,28.56,28.5,28.55,90000.0,24.3724,24.4151,24.3638,24.4066,90000.0
2015-02-06 15:25:00,28.56,28.56,28.52,28.52,76800.0,24.4151,24.4151,24.3809,24.3809,76800.0
2015-02-06 15:30:00,28.52,28.58,28.5,28.58,86000.0,24.3809,24.4322,24.3638,24.4322,86000.0
2015-02-06 15:35:00,28.57,28.58,28.56,28.57,86000.0,24.4236,24.4322,24.4151,24.4236,86000.0
2015-02-06 15:40:00,28.56,28.57,28.53,28.54,78800.0,24.4151,24.4236,24.3895,24.398,78800.0
2015-02-06 15:45:00,28.54,28.54,28.52,28.54,111200.0,24.398,24.398,24.3809,24.398,111200.0
2015-02-06 15:50:00,28.55,28.6,28.55,28.59,185200.0,24.4066,24.4493,24.4066,24.4407,185200.0
2015-02-06 15:55:00,28.6,28.61,28.56,28.6,177600.0,24.4493,24.4578,24.4151,24.4493,177600.0
2015-02-09 09:30:00,28.52,28.56,28.51,28.52,29200.0,24.3809,24.4151,24.3724,24.3809,29200.0
2015-02-09 09:35:00,28.52,28.58,28.52,28.58,36800.0,24.3809,24.4322,24.3809,24.4322,36800.0
2015-02-09 09:40:00,28.58,28.61,28.55,28.55,92400.0,24.4322,24.4578,24.4066,24.4066,92400.0
2015-02-09 09:45:00,28.58,28.61,28.57,28.59,25200.0,24.4322,24.4578,24.4236,24.4407,25200.0
2015-02-09 09:50:00,28.58,28.66,28.57,28.63,52400.0,24.4322,24.5006,24.4236,24.4749,52400.0
2015-02-09 09:55:00,28.63,28.66,28.63,28.66,58800.0,24.4749,24.5006,24.4749,24.5006,58800.0
2015-02-09 10:00:00,28.66,28.68,28.64,28.64,38800.0,24.5006,24.5177,24.4835,24.4835,38800.0
2015-02-09 10:05:00,28.64,28.64,28.59,28.59,43200.0,24.4835,24.4835,24.4407,24.4407,43200.0
2015-02-09 10:10:00,28.58,28.6,28.58,28.6,56400.0,24.4322,24.4493,24.4322,24.4493,56400.0
2015-02-09 10:15:00,28.6,28.62,28.57,28.57,39200.0,24.4493,24.4664,24.4236,24.4236,39200.0
2015-02-09 10:20:00,28.57,28.58,28.52,28.52,40400.0,24.4236,24.4322,24.3809,24.3809,40400.0
2015-02-09 10:25:00,28.53,28.53,28.48,28.48,62400.0,24.3895,24.3895,24.3467,24.3467,62400.0
2015-02-09 10:30:00,28.48,28.52,28.46,28.52,59200.0,24.3467,24.3809,24.3296,24.3809,59200.0
2015-02-09 10:35:00,28.52,28.54,28.51,28.51,23200.0,24.3809,24.398,24.3724,24.3724,23200.0
2015-02-09 10:40:00,28.51,28.51,28.48,28.49,62000.0,24.3724,24.3724,24.3467,24.3553,62000.0
2015-02-09 10:45:00,28.49,28.49,28.45,28.48,45600.0,24.3553,24.3553,24.3211,24.3467,45600.0
2015-02-09 10:50:00,28.48,28.5,28.48,28.5,248800.0,24.3467,24.3638,24.3467,24.3638,248800.0
2015-02-09 10:55:00,28.51,28.51,28.47,28.47,140400.0,24.3724,24.3724,24.3382,24.3382,140400.0
2015-02-09 11:00:00,28.47,28.51,28.47,28.51,34800.0,24.3382,24.3724,24.3382,24.3724,34800.0
2015-02-09 11:05:00,28.5,28.52,28.49,28.51,33200.0,24.3638,24.3809,24.3553,24.3724,33200.0
2015-02-09 11:10:00,28.51,28.53,28.51,28.52,32000.0,24.3724,24.3895,24.3724,24.3809,32000.0
2015-02-09 11:15:00,28.52,28.55,28.52,28.54,20800.0,24.3809,24.4066,24.3809,24.398,20800.0
2015-02-09 11:20:00,28.54,28.56,28.54,28.55,28400.0,24.398,24.4151,24.398,24.4066,28400.0
2015-02-09 11:25:00,28.55,28.58,28.54,28.57,41600.0,24.4066,24.4322,24.398,24.4236,41600.0
2015-02-09 11:30:00,28.57,28.57,28.55,28.55,22800.0,24.4236,24.4236,24.4066,24.4066,22800.0
2015-02-09 11:35:00,28.54,28.56,28.54,28.55,14000.0,24.398,24.4151,24.398,24.4066,14000.0
2015-02-09 11:40:00,28.55,28.56,28.55,28.55,26400.0,24.4066,24.4151,24.4066,24.4066,26400.0
2015-02-09 11:45:00,28.55,28.57,28.55,28.57,62000.0,24.4066,24.4236,24.4066,24.4236,62000.0
2015-02-09 11:50:00,28.57,28.58,28.56,28.57,53600.0,24.4236,24.4322,24.4151,24.4236,53600.0
2015-02-09 11:55:00,28.57,28.59,28.56,28.56,76000.0,24.4236,24.4407,24.4151,24.4151,76000.0
2015-02-09 12:00:00,28.57,28.57,28.54,28.55,11200.0,24.4236,24.4236,24.398,24.4066,11200.0
2015-02-09 12:05:00,28.55,28.56,28.54,28.56,3600.0,24.4066,24.4151,24.398,24.4151,3600.0
2015-02-09 12:10:00,28.58,28.58,28.55,28.55,10000.0,24.4322,24.4322,24.4066,24.4066,10000.0
2015-02-09 12:15:00,28.55,28.55,28.52,28.54,20000.0,24.4066,24.4066,24.3809,24.398,20000.0
2015-02-09 12:20:00,28.53,28.55,28.52,28.55,12400.0,24.3895,24.4066,24.3809,24.4066,12400.0
2015-02-09 12:25:00,28.54,28.55,28.53,28.55,6800.0,24.398,24.4066,24.3895,24.4066,6800.0
2015-02-09 12:30:00,28.56,28.57,28.56,28.56,25600.0,24.4151,24.4236,24.4151,24.4151,25600.0
2015-02-09 12:35:00,28.56,28.56,28.54,28.55,16800.0,24.4151,24.4151,24.398,24.4066,16800.0
2015-02-09 12:40:00,28.55,28.56,28.54,28.55,19600.0,24.4066,24.4151,24.398,24.4066,19600.0
2015-02-09 12:45:00,28.55,28.56,28.54,28.54,36400.0,24.4066,24.4151,24.398,24.398,36400.0
2015-02-09 12:50:00,28.55,28.56,28.53,28.55,9600.0,24.4066,24.4151,24.3895,24.4066,9600.0
2015-02-09 12:55:00,28.55,28.55,28.53,28.53,43600.0,24.4066,24.4066,24.3895,24.3895,43600.0
2015-02-09 13:00:00,28.53,28.55,28.52,28.53,70000.0,24.3895,24.4066,24.3809,24.3895,70000.0
2015-02-09 13:05:00,28.53,28.54,28.53,28.53,18400.0,24.3895,24.398,24.3895,24.3895,18400.0
2015-02-09 13:10:00,28.54,28.54,28.53,28.53,18000.0,24.398,24.398,24.3895,24.3895,18000.0
2015-02-09 13:15:00,28.52,28.55,28.52,28.53,10400.0,24.3809,24.4066,24.3809,24.3895,10400.0
2015-02-09 13:20:00,28.53,28.53,28.52,28.53,10000.0,24.3895,24.3895,24.3809,24.3895,10000.0
2015-02-09 13:25:00,28.53,28.53,28.5,28.5,31600.0,24.3895,24.3895,24.3638,24.3638,31600.0
2015-02-09 13:30:00,28.5,28.5,28.47,28.48,34000.0,24.3638,24.3638,24.3382,24.3467,34000.0
2015-02-09 13:35:00,28.49,28.49,28.47,28.48,18400.0,24.3553,24.3553,24.3382,24.3467,18400.0
2015-02-09 13:40:00,28.48,28.5,28.46,28.46,81200.0,24.3467,24.3638,24.3296,24.3296,81200.0
2015-02-09 13:45:00,28.45,28.48,28.45,28.47,17200.0,24.3211,24.3467,24.3211,24.3382,17200.0
2015-02-09 13:50:00,28.47,28.49,28.46,28.49,10000.0,24.3382,24.3553,24.3296,24.3553,10000.0
2015-02-09 13:55:00,28.48,28.49,28.46,28.47,23200.0,24.3467,24.3553,24.3296,24.3382,23200.0
2015-02-09 14:00:00,28.47,28.47,28.43,28.45,33200.0,24.3382,24.3382,24.304,24.3211,33200.0
2015-02-09 14:05:00,28.44,28.45,28.41,28.42,58400.0,24.3125,24.3211,24.2869,24.2954,58400.0
2015-02-09 14:10:00,28.43,28.43,28.39,28.4,27200.0,24.304,24.304,24.2698,24.2783,27200.0
2015-02-09 14:15:00,28.39,28.41,28.38,28.39,47200.0,24.2698,24.2869,24.2612,24.2698,47200.0
2015-02-09 14:20:00,28.38,28.4,28.37,28.38,30000.0,24.2612,24.2783,24.2527,24.2612,30000.0
2015-02-09 14:25:00,28.39,28.42,28.39,28.42,26800.0,24.2698,24.2954,24.2698,24.2954,26800.0
2015-02-09 14:30:00,28.41,28.42,28.39,28.4,25600.0,24.2869,24.2954,24.2698,24.2783,25600.0
2015-02-09 14:35:00,28.4,28.43,28.4,28.43,38800.0,24.2783,24.304,24.2783,24.304,38800.0
2015-02-09 14:40:00,28.43,28.43,28.39,28.39,41600.0,24.304,24.304,24.2698,24.2698,41600.0
2015-02-09 14:45:00,28.39,28.4,28.36,28.37,44400.0,24.2698,24.2783,24.2441,24.2527,44400.0
2015-02-09 14:50:00,28.38,28.4,28.37,28.37,20400.0,24.2612,24.2783,24.2527,24.2527,20400.0
2015-02-09 14:55:00,28.37,28.4,28.36,28.37,46800.0,24.2527,24.2783,24.2441,24.2527,46800.0
2015-02-09 15:00:00,28.36,28.36,28.33,28.33,83600.0,24.2441,24.2441,24.2185,24.2185,83600.0
2015-02-09 15:05:00,28.33,28.36,28.32,28.36,66400.0,24.2185,24.2441,24.2099,24.2441,66400.0
2015-02-09 15:10:00,28.35,28.37,28.35,28.36,57600.0,24.2356,24.2527,24.2356,24.2441,57600.0
2015-02-09 15:15:00,28.36,28.36,28.33,28.34,39200.0,24.2441,24.2441,24.2185,24.227,39200.0
2015-02-09 15:20:00,28.33,28.38,28.33,28.37,33200.0,24.2185,24.2612,24.2185,24.2527,33200.0
2015-02-09 15:25:00,28.37,28.38,28.37,28.38,94400.0,24.2527,24.2612,24.2527,24.2612,94400.0
2015-02-09 15:30:00,28.39,28.39,28.35,28.35,79200.0,24.2698,24.2698,24.2356,24.2356,79200.0
2015-02-09 15:35:00,28.35,28.36,28.33,28.34,63600.0,24.2356,24.2441,24.2185,24.227,63600.0
2015-02-09 15:40:00,28.34,28.38,28.34,28.36,56800.0,24.227,24.2612,24.227,24.2441,56800.0
2015-02-09 15:45:00,28.37,28.38,28.35,28.37,67200.0,24.2527,24.2612,24.2356,24.2527,67200.0
2015-02-09 15:50:00,28.37,28.37,28.34,28.34,54800.0,24.2527,24.2527,24.227,24.227,54800.0
2015-02-09 15:55:00,28.35,28.36,28.32,28.34,70000.0,24.2356,24.2441,24.2099,24.227,70000.0
2015-02-10 09:30:00,28.53,28.53,28.44,28.44,47600.0,24.3895,24.3895,24.3125,24.3125,47600.0
2015-02-10 09:35:00,28.43,28.44,28.39,28.43,22000.0,24.304,24.3125,24.2698,24.304,22000.0
2015-02-10 09:40:00,28.41,28.42,28.36,28.36,68800.0,24.2869,24.2954,24.2441,24.2441,68800.0
2015-02-10 09:45:00,28.36,28.4,28.36,28.4,30400.0,24.2441,24.2783,24.2441,24.2783,30400.0
2015-02-10 09:50:00,28.4,28.41,28.31,28.32,28400.0,24.2783,24.2869,24.2014,24.2099,28400.0
2015-02-10 09:55:00,28.34,28.34,28.29,28.3,92000.0,24.227,24.227,24.1843,24.1928,92000.0
2015-02-10 10:00:00,28.31,28.32,28.25,28.26,52400.0,24.2014,24.2099,24.1501,24.1586,52400.0
2015-02-10 10:05:00,28.25,28.27,28.23,28.25,54000.0,24.1501,24.1672,24.133,24.1501,54000.0
2015-02-10 10:10:00,28.25,28.29,28.25,28.29,63600.0,24.1501,24.1843,24.1501,24.1843,63600.0
2015-02-10 10:15:00,28.29,28.3,28.25,28.25,36800.0,24.1843,24.1928,24.1501,24.1501,36800.0
2015-02-10 10:20:00,28.26,28.26,28.21,28.22,40400.0,24.1586,24.1586,24.1159,24.1244,40400.0
2015-02-10 10:25:00,28.22,28.22,28.16,28.16,104000.0,24.1244,24.1244,24.0732,24.0732,104000.0
2015-02-10 10:30:00,28.16,28.19,28.14,28.18,71600.0,24.0732,24.0988,24.0561,24.0902,71600.0
2015-02-10 10:35:00,28.19,28.21,28.18,28.2,65200.0,24.0988,24.1159,24.0902,24.1073,65200.0
2015-02-10 10:40:00,28.2,28.21,28.2,28.2,39600.0,24.1073,24.1159,24.1073,24.1073,39600.0
2015-02-10 10:45:00,28.2,28.2,28.13,28.13,28000.0,24.1073,24.1073,24.0475,24.0475,28000.0
2015-02-10 10:50:00,28.15,28.18,28.15,28.18,24800.0,24.0646,24.0902,24.0646,24.0902,24800.0
2015-02-10 10:55:00,28.2,28.22,28.19,28.21,118000.0,24.1073,24.1244,24.0988,24.1159,118000.0
2015-02-10 11:00:00,28.21,28.21,28.19,28.2,26400.0,24.1159,24.1159,24.0988,24.1073,26400.0
2015-02-10 11:05:00,28.22,28.24,28.2,28.24,20000.0,24.1244,24.1415,24.1073,24.1415,20000.0
2015-02-10 11:10:00,28.24,28.26,28.24,28.24,46000.0,24.1415,24.1586,24.1415,24.1415,46000.0
2015-02-10 11:15:00,28.25,28.3,28.25,28.29,31200.0,24.1501,24.1928,24.1501,24.1843,31200.0
2015-02-10 11:20:00,28.3,28.32,28.3,28.3,39600.0,24.1928,24.2099,24.1928,24.1928,39600.0
2015-02-10 11:25:00,28.3,28.32,28.29,28.32,32800.0,24.1928,24.2099,24.1843,24.2099,32800.0
2015-02-10 11:30:00,28.33,28.34,28.32,28.32,29200.0,24.2185,24.227,24.2099,24.2099,29200.0
2015-02-10 11:35:00,28.33,28.35,28.33,28.33,53600.0,24.2185,24.2356,24.2185,24.2185,53600.0
2015-02-10 11:40:00,28.33,28.35,28.33,28.34,20000.0,24.2185,24.2356,24.2185,24.227,20000.0
2015-02-10 11:45:00,28.34,28.35,28.32,28.34,16800.0,24.227,24.2356,24.2099,24.227,16800.0
2015-02-10 11:50:00,28.34,28.34,28.33,28.34,18400.0,24.227,24.227,24.2185,24.227,18400.0
2015-02-10 11:55:00,28.34,28.34,28.33,28.34,16400.0,24.227,24.227,24.2185,24.227,16400.0
2015-02-10 12:00:00,28.34,28.34,28.31,28.32,14800.0,24.227,24.227,24.2014,24.2099,14800.0
2015-02-10 12:05:00,28.32,28.33,28.32,28.33,20800.0,24.2099,24.2185,24.2099,24.2185,20800.0
2015-02-10 12:10:00,28.33,28.38,28.33,28.36,18000.0,24.2185,24.2612,24.2185,24.2441,18000.0
2015-02-10 12:15:00,28.36,28.41,28.36,28.41,40400.0,24.2441,24.2869,24.2441,24.2869,40400.0
2015-02-10 12:20:00,28.42,28.42,28.39,28.39,20000.0,24.2954,24.2954,24.2698,24.2698,20000.0
2015-02-10 12:25:00,28.4,28.4,28.37,28.37,23600.0,24.2783,24.2783,24.2527,24.2527,23600.0
2015-02-10 12:30:00,28.37,28.38,28.36,28.37,33600.0,24.2527,24.2612,24.2441,24.2527,33600.0
2015-02-10 12:35:00,28.37,28.39,28.36,28.39,33600.0,24.2527,24.2698,24.2441,24.2698,33600.0
2015-02-10 12:40:00,28.39,28.39,28.38,28.39,24000.0,24.2698,24.2698,24.2612,24.2698,24000.0
2015-02-10 12:45:00,28.39,28.39,28.37,28.38,30400.0,24.2698,24.2698,24.2527,24.2612,30400.0
2015-02-10 12:50:00,28.38,28.38,28.35,28.35,19200.0,24.2612,24.2612,24.2356,24.2356,19200.0
2015-02-10 12:55:00,28.35,28.36,28.34,28.36,55200.0,24.2356,24.2441,24.227,24.2441,55200.0
2015-02-10 13:00:00,28.36,28.37,28.35,28.35,103600.0,24.2441,24.2527,24.2356,24.2356,103600.0
2015-02-10 13:05:00,28.36,28.36,28.35,28.35,23600.0,24.2441,24.2441,24.2356,24.2356,23600.0
2015-02-10 13:10:00,28.36,28.37,28.36,28.36,23600.0,24.2441,24.2527,24.2441,24.2441,23600.0
2015-02-10 13:15:00,28.36,28.38,28.36,28.36,35200.0,24.2441,24.2612,24.2441,24.2441,35200.0
2015-02-10 13:20:00,28.36,28.36,28.33,28.33,33200.0,24.2441,24.2441,24.2185,24.2185,33200.0
2015-02-10 13:25:00,28.33,28.34,28.32,28.34,49200.0,24.2185,24.227,24.2099,24.227,49200.0
2015-02-10 13:30:00,28.34,28.35,28.33,28.34,15200.0,24.227,24.2356,24.2185,24.227,15200.0
2015-02-10 13:35:00,28.35,28.36,28.34,28.36,20400.0,24.2356,24.2441,24.227,24.2441,20400.0
2015-02-10 13:40:00,28.35,28.36,28.34,28.35,15600.0,24.2356,24.2441,24.227,24.2356,15600.0
2015-02-10 13:45:00,28.35,28.38,28.35,28.37,44400.0,24.2356,24.2612,24.2356,24.2527,44400.0
2015-02-10 13:50:00,28.37,28.4,28.37,28.38,25200.0,24.2527,24.2783,24.2527,24.2612,25200.0
2015-02-10 13:55:00,28.38,28.39,28.37,28.37,24000.0,24.2612,24.2698,24.2527,24.2527,24000.0
2015-02-10 14:00:00,28.36,28.38,28.36,28.38,19200.0,24.2441,24.2612,24.2441,24.2612,19200.0
2015-02-10 14:05:00,28.38,28.39,28.37,28.38,24000.0,24.2612,24.2698,24.2527,24.2612,24000.0
2015-02-10 14:10:00,28.38,28.38,28.36,28.36,20400.0,24.2612,24.2612,24.2441,24.2441,20400.0
2015-02-10 14:15:00,28.37,28.39,28.36,28.38,36000.0,24.2527,24.2698,24.2441,24.2612,36000.0
2015-02-10 14:20:00,28.39,28.39,28.37,28.39,28400.0,24.2698,24.2698,24.2527,24.2698,28400.0
2015-02-10 14:25:00,28.38,28.41,28.38,28.4,46400.0,24.2612,24.2869,24.2612,24.2783,46400.0
2015-02-10 14:30:00,28.41,28.43,28.4,28.43,58400.0,24.2869,24.304,24.2783,24.304,58400.0
2015-02-10 14:35:00,28.44,28.45,28.43,28.45,60000.0,24.3125,24.3211,24.304,24.3211,60000.0
2015-02-10 14:40:00,28.44,28.45,28.43,28.43,40400.0,24.3125,24.3211,24.304,24.304,40400.0
2015-02-10 14:45:00,28.43,28.45,28.43,28.44,23600.0,24.304,24.3211,24.304,24.3125,23600.0
2015-02-10 14:50:00,28.45,28.46,28.44,28.46,34800.0,24.3211,24.3296,24.3125,24.3296,34800.0
2015-02-10 14:55:00,28.46,28.5,28.46,28.5,65200.0,24.3296,24.3638,24.3296,24.3638,65200.0
2015-02-10 15:00:00,28.5,28.5,28.47,28.48,107600.0,24.3638,24.3638,24.3382,24.3467,107600.0
2015-02-10 15:05:00,28.48,28.49,28.47,28.49,106000.0,24.3467,24.3553,24.3382,24.3553,106000.0
2015-02-10 15:10:00,28.49,28.49,28.46,28.46,38000.0,24.3553,24.3553,24.3296,24.3296,38000.0
2015-02-10 15:15:00,28.46,28.46,28.45,28.46,41600.0,24.3296,24.3296,24.3211,24.3296,41600.0
2015-02-10 15:20:00,28.46,28.47,28.45,28.47,68400.0,24.3296,24.3382,24.3211,24.3382,68400.0
2015-02-10 15:25:00,28.46,28.49,28.45,28.49,87600.0,24.3296,24.3553,24.3211,24.3553,87600.0
2015-02-10 15:30:00,28.49,28.5,28.49,28.49,46800.0,24.3553,24.3638,24.3553,24.3553,46800.0
2015-02-10 15:35:00,28.5,28.52,28.5,28.52,39600.0,24.3638,24.3809,24.3638,24.3809,39600.0
2015-02-10 15:40:00,28.51,28.54,28.5,28.53,85200.0,24.3724,24.398,24.3638,24.3895,85200.0
2015-02-10 15:45:00,28.53,28.53,28.49,28.5,67200.0,24.3895,24.3895,24.3553,24.3638,67200.0
2015-02-10 15:50:00,28.5,28.5,28.47,28.48,49600.0,24.3638,24.3638,24.3382,24.3467,49600.0
2015-02-10 15:55:00,28.48,28.49,28.47,28.48,142400.0,24.3467,24.3553,24.3382,24.3467,142400.0
2015-02-11 09:30:00,28.44,28.45,28.41,28.44,76400.0,24.3125,24.3211,24.2869,24.3125,76400.0
2015-02-11 09:35:00,28.45,28.46,28.43,28.45,25200.0,24.3211,24.3296,24.304,24.3211,25200.0
2015-02-11 09:40:00,28.45,28.48,28.44,28.44,38400.0,24.3211,24.3467,24.3125,24.3125,38400.0
2015-02-11 09:45:00,28.46,28.46,28.38,28.4,27200.0,24.3296,24.3296,24.2612,24.2783,27200.0
2015-02-11 09:50:00,28.39,28.39,28.35,28.37,66400.0,24.2698,24.2698,24.2356,24.2527,66400.0
2015-02-11 09:55:00,28.39,28.45,28.38,28.44,33200.0,24.2698,24.3211,24.2612,24.3125,33200.0
2015-02-11 10:00:00,28.44,28.44,28.4,28.4,32800.0,24.3125,24.3125,24.2783,24.2783,32800.0
2015-02-11 10:05:00,28.39,28.4,28.38,28.39,14800.0,24.2698,24.2783,24.2612,24.2698,14800.0
2015-02-11 10:10:00,28.39,28.41,28.37,28.38,46400.0,24.2698,24.2869,24.2527,24.2612,46400.0
2015-02-11 10:15:00,28.38,28.4,28.36,28.37,36400.0,24.2612,24.2783,24.2441,24.2527,36400.0
2015-02-11 10:20:00,28.36,28.37,28.32,28.32,54400.0,24.2441,24.2527,24.2099,24.2099,54400.0
2015-02-11 10:25:00,28.33,28.34,28.32,28.34,10000.0,24.2185,24.227,24.2099,24.227,10000.0
2015-02-11 10:30:00,28.33,28.35,28.31,28.35,30000.0,24.2185,24.2356,24.2014,24.2356,30000.0
2015-02-11 10:35:00,28.35,28.38,28.35,28.38,26000.0,24.2356,24.2612,24.2356,24.2612,26000.0
2015-02-11 10:40:00,28.39,28.41,28.39,28.4,12800.0,24.2698,24.2869,24.2698,24.2783,12800.0
2015-02-11 10:45:00,28.4,28.4,28.39,28.39,23200.0,24.2783,24.2783,24.2698,24.2698,23200.0
2015-02-11 10:50:00,28.39,28.43,28.39,28.42,6000.0,24.2698,24.304,24.2698,24.2954,6000.0
2015-02-11 10:55:00,28.44,28.44,28.43,28.44,16400.0,24.3125,24.3125,24.304,24.3125,16400.0
2015-02-11 11:00:00,28.44,28.49,28.44,28.48,21600.0,24.3125,24.3553,24.3125,24.3467,21600.0
2015-02-11 11:05:00,28.48,28.49,28.47,28.47,22800.0,24.3467,24.3553,24.3382,24.3382,22800.0
2015-02-11 11:10:00,28.48,28.49,28.47,28.48,16000.0,24.3467,24.3553,24.3382,24.3467,16000.0
2015-02-11 11:15:00,28.49,28.49,28.45,28.45,26000.0,24.3553,24.3553,24.3211,24.3211,26000.0
2015-02-11 11:20:00,28.44,28.46,28.43,28.45,29600.0,24.3125,24.3296,24.304,24.3211,29600.0
2015-02-11 11:25:00,28.46,28.47,28.45,28.47,16800.0,24.3296,24.3382,24.3211,24.3382,16800.0
2015-02-11 11:30:00,28.46,28.46,28.43,28.45,22400.0,24.3296,24.3296,24.304,24.3211,22400.0
2015-02-11 11:35:00,28.46,28.46,28.45,28.45,8800.0,24.3296,24.3296,24.3211,24.3211,8800.0
2015-02-11 11:40:00,28.46,28.47,28.45,28.46,9200.0,24.3296,24.3382,24.3211,24.3296,9200.0
2015-02-11 11:45:00,28.46,28.46,28.45,28.46,10800.0,24.3296,24.3296,24.3211,24.3296,10800.0
2015-02-11 11:50:00,28.47,28.48,28.46,28.48,18000.0,24.3382,24.3467,24.3296,24.3467,18000.0
2015-02-11 11:55:00,28.47,28.47,28.46,28.47,10800.0,24.3382,24.3382,24.3296,24.3382,10800.0
2015-02-11 12:00:00,28.46,28.46,28.44,28.46,21200.0,24.3296,24.3296,24.3125,24.3296,21200.0
2015-02-11 12:05:00,28.46,28.47,28.46,28.47,6800.0,24.3296,24.3382,24.3296,24.3382,6800.0
2015-02-11 12:10:00,28.46,28.47,28.46,28.46,13600.0,24.3296,24.3382,24.3296,24.3296,13600.0
2015-02-11 12:15:00,28.46,28.47,28.46,28.46,51600.0,24.3296,24.3382,24.3296,24.3296,51600.0
2015-02-11 12:20:00,28.46,28.48,28.46,28.46,22400.0,24.3296,24.3467,24.3296,24.3296,22400.0
2015-02-11 12:25:00,28.46,28.47,28.46,28.47,28800.0,24.3296,24.3382,24.3296,24.3382,28800.0
2015-02-11 12:30:00,28.47,28.48,28.47,28.47,6400.0,24.3382,24.3467,24.3382,24.3382,6400.0
2015-02-11 12:35:00,28.47,28.48,28.46,28.46,15200.0,24.3382,24.3467,24.3296,24.3296,15200.0
2015-02-11 12:40:00,28.46,28.47,28.43,28.43,24800.0,24.3296,24.3382,24.304,24.304,24800.0
2015-02-11 12:45:00,28.43,28.45,28.43,28.44,12000.0,24.304,24.3211,24.304,24.3125,12000.0
2015-02-11 12:50:00,28.44,28.45,28.43,28.44,17200.0,24.3125,24.3211,24.304,24.3125,17200.0
2015-02-11 12:55:00,28.43,28.43,28.38,28.39,63200.0,24.304,24.304,24.2612,24.2698,63200.0
2015-02-11 13:00:00,28.4,28.41,28.4,28.4,8800.0,24.2783,24.2869,24.2783,24.2783,8800.0
2015-02-11 13:05:00,28.39,28.39,28.36,28.36,40400.0,24.2698,24.2698,24.2441,24.2441,40400.0
2015-02-11 13:10:00,28.36,28.36,28.28,28.31,108400.0,24.2441,24.2441,24.1757,24.2014,108400.0
2015-02-11 13:15:00,28.3,28.3,28.26,28.3,48400.0,24.1928,24.1928,24.1586,24.1928,48400.0
2015-02-11 13:20:00,28.29,28.31,28.28,28.31,13200.0,24.1843,24.2014,24.1757,24.2014,13200.0
2015-02-11 13:25:00,28.31,28.32,28.3,28.31,15600.0,24.2014,24.2099,24.1928,24.2014,15600.0
2015-02-11 13:30:00,28.33,28.33,28.29,28.31,6800.0,24.2185,24.2185,24.1843,24.2014,6800.0
2015-02-11 13:35:00,28.32,28.33,28.32,28.32,4400.0,24.2099,24.2185,24.2099,24.2099,4400.0
2015-02-11 13:40:00,28.32,28.35,28.31,28.34,17600.0,24.2099,24.2356,24.2014,24.227,17600.0
2015-02-11 13:45:00,28.33,28.34,28.32,28.33,25600.0,24.2185,24.227,24.2099,24.2185,25600.0
2015-02-11 13:50:00,28.33,28.35,28.32,28.33,13600.0,24.2185,24.2356,24.2099,24.2185,13600.0
2015-02-11 13:55:00,28.32,28.41,28.31,28.4,100000.0,24.2099,24.2869,24.2014,24.2783,100000.0
2015-02-11 14:00:00,28.4,28.42,28.38,28.4,28000.0,24.2783,24.2954,24.2612,24.2783,28000.0
2015-02-11 14:05:00,28.4,28.41,28.39,28.41,29200.0,24.2783,24.2869,24.2698,24.2869,29200.0
2015-02-11 14:10:00,28.41,28.41,28.39,28.39,32000.0,24.2869,24.2869,24.2698,24.2698,32000.0
2015-02-11 14:15:00,28.39,28.4,28.37,28.4,33200.0,24.2698,24.2783,24.2527,24.2783,33200.0
2015-02-11 14:20:00,28.4,28.4,28.39,28.4,12000.0,24.2783,24.2783,24.2698,24.2783,12000.0
2015-02-11 14:25:00,28.39,28.39,28.37,28.38,16400.0,24.2698,24.2698,24.2527,24.2612,16400.0
2015-02-11 14:30:00,28.39,28.43,28.39,28.42,73600.0,24.2698,24.304,24.2698,24.2954,73600.0
2015-02-11 14:35:00,28.43,28.44,28.42,28.44,20400.0,24.304,24.3125,24.2954,24.3125,20400.0
2015-02-11 14:40:00,28.45,28.46,28.44,28.44,116800.0,24.3211,24.3296,24.3125,24.3125,116800.0
2015-02-11 14:45:00,28.46,28.47,28.45,28.46,31600.0,24.3296,24.3382,24.3211,24.3296,31600.0
2015-02-11 14:50:00,28.46,28.46,28.45,28.46,38400.0,24.3296,24.3296,24.3211,24.3296,38400.0
2015-02-11 14:55:00,28.46,28.47,28.43,28.45,34400.0,24.3296,24.3382,24.304,24.3211,34400.0
2015-02-11 15:00:00,28.45,28.47,28.45,28.46,106800.0,24.3211,24.3382,24.3211,24.3296,106800.0
2015-02-11 15:05:00,28.46,28.47,28.45,28.46,40800.0,24.3296,24.3382,24.3211,24.3296,40800.0
2015-02-11 15:10:00,28.46,28.46,28.45,28.46,26800.0,24.3296,24.3296,24.3211,24.3296,26800.0
2015-02-11 15:15:00,28.46,28.46,28.44,28.45,27200.0,24.3296,24.3296,24.3125,24.3211,27200.0
2015-02-11 15:20:00,28.45,28.49,28.45,28.49,79600.0,24.3211,24.3553,24.3211,24.3553,79600.0
2015-02-11 15:25:00,28.51,28.53,28.5,28.5,48400.0,24.3724,24.3895,24.3638,24.3638,48400.0
2015-02-11 15:30:00,28.5,28.51,28.47,28.48,77200.0,24.3638,24.3724,24.3382,24.3467,77200.0
2015-02-11 15:35:00,28.48,28.5,28.48,28.48,52800.0,24.3467,24.3638,24.3467,24.3467,52800.0
2015-02-11 15:40:00,28.5,28.52,28.48,28.48,66400.0,24.3638,24.3809,24.3467,24.3467,66400.0
2015-02-11 15:45:00,28.48,28.49,28.45,28.45,100400.0,24.3467,24.3553,24.3211,24.3211,100400.0
2015-02-11 15:50:00,28.45,28.46,28.43,28.43,77600.0,24.3211,24.3296,24.304,24.304,77600.0
2015-02-11 15:55:00,28.43,28.46,28.43,28.46,71600.0,24.304,24.3296,24.304,24.3296,71600.0
2015-02-12 09:30:00,28.65,28.65,28.6,28.61,50400.0,24.492,24.492,24.4493,24.4578,50400.0
2015-02-12 09:35:00,28.61,28.64,28.59,28.63,25600.0,24.4578,24.4835,24.4407,24.4749,25600.0
2015-02-12 09:40:00,28.63,28.63,28.58,28.61,22400.0,24.4749,24.4749,24.4322,24.4578,22400.0
2015-02-12 09:45:00,28.63,28.65,28.62,28.65,30800.0,24.4749,24.492,24.4664,24.492,30800.0
2015-02-12 09:50:00,28.66,28.7,28.66,28.69,28400.0,24.5006,24.5348,24.5006,24.5262,28400.0
2015-02-12 09:55:00,28.7,28.73,28.7,28.71,22400.0,24.5348,24.5604,24.5348,24.5433,22400.0
2015-02-12 10:00:00,28.72,28.73,28.71,28.73,56000.0,24.5519,24.5604,24.5433,24.5604,56000.0
2015-02-12 10:05:00,28.73,28.75,28.73,28.74,26000.0,24.5604,24.5775,24.5604,24.569,26000.0
2015-02-12 10:10:00,28.74,28.76,28.73,28.75,28400.0,24.569,24.5861,24.5604,24.5775,28400.0
2015-02-12 10:15:00,28.75,28.75,28.71,28.72,21600.0,24.5775,24.5775,24.5433,24.5519,21600.0
2015-02-12 10:20:00,28.72,28.73,28.69,28.69,27600.0,24.5519,24.5604,24.5262,24.5262,27600.0
2015-02-12 10:25:00,28.7,28.71,28.68,28.69,35200.0,24.5348,24.5433,24.5177,24.5262,35200.0
2015-02-12 10:30:00,28.68,28.71,28.67,28.7,19200.0,24.5177,24.5433,24.5091,24.5348,19200.0
2015-02-12 10:35:00,28.7,28.72,28.69,28.72,27200.0,24.5348,24.5519,24.5262,24.5519,27200.0
2015-02-12 10:40:00,28.72,28.73,28.71,28.72,25200.0,24.5519,24.5604,24.5433,24.5519,25200.0
2015-02-12 10:45:00,28.73,28.74,28.72,28.72,18000.0,24.5604,24.569,24.5519,24.5519,18000.0
2015-02-12 10:50:00,28.72,28.73,28.69,28.7,18000.0,24.5519,24.5604,24.5262,24.5348,18000.0
2015-02-12 10:55:00,28.7,28.71,28.67,28.68,16800.0,24.5348,24.5433,24.5091,24.5177,16800.0
2015-02-12 11:00:00,28.68,28.7,28.67,28.69,21600.0,24.5177,24.5348,24.5091,24.5262,21600.0
2015-02-12 11:05:00,28.7,28.71,28.68,28.7,26400.0,24.5348,24.5433,24.5177,24.5348,26400.0
2015-02-12 11:10:00,28.69,28.72,28.69,28.72,29200.0,24.5262,24.5519,24.5262,24.5519,29200.0
2015-02-12 11:15:00,28.71,28.71,28.68,28.7,32400.0,24.5433,24.5433,24.5177,24.5348,32400.0
2015-02-12 11:20:00,28.69,28.7,28.65,28.66,43600.0,24.5262,24.5348,24.492,24.5006,43600.0
2015-02-12 11:25:00,28.67,28.68,28.67,28.67,13200.0,24.5091,24.5177,24.5091,24.5091,13200.0
2015-02-12 11:30:00,28.67,28.7,28.67,28.69,18000.0,24.5091,24.5348,24.5091,24.5262,18000.0
2015-02-12 11:35:00,28.7,28.7,28.68,28.69,33600.0,24.5348,24.5348,24.5177,24.5262,33600.0
2015-02-12 11:40:00,28.69,28.7,28.69,28.69,12800.0,24.5262,24.5348,24.5262,24.5262,12800.0
2015-02-12 11:45:00,28.7,28.72,28.69,28.72,19200.0,24.5348,24.5519,24.5262,24.5519,19200.0
2015-02-12 11:50:00,28.71,28.72,28.71,28.71,15600.0,24.5433,24.5519,24.5433,24.5433,15600.0
2015-02-12 11:55:00,28.71,28.72,28.7,28.71,31600.0,24.5433,24.5519,24.5348,24.5433,31600.0
2015-02-12 12:00:00,28.72,28.73,28.71,28.71,29200.0,24.5519,24.5604,24.5433,24.5433,29200.0
2015-02-12 12:05:00,28.71,28.71,28.7,28.71,15200.0,24.5433,24.5433,24.5348,24.5433,15200.0
2015-02-12 12:10:00,28.71,28.72,28.71,28.72,15200.0,24.5433,24.5519,24.5433,24.5519,15200.0
2015-02-12 12:15:00,28.72,28.73,28.72,28.72,38000.0,24.5519,24.5604,24.5519,24.5519,38000.0
2015-02-12 12:20:00,28.71,28.72,28.71,28.72,4000.0,24.5433,24.5519,24.5433,24.5519,4000.0
2015-02-12 12:25:00,28.72,28.74,28.72,28.74,15600.0,24.5519,24.569,24.5519,24.569,15600.0
2015-02-12 12:30:00,28.74,28.75,28.71,28.71,26400.0,24.569,24.5775,24.5433,24.5433,26400.0
2015-02-12 12:35:00,28.72,28.72,28.71,28.71,4000.0,24.5519,24.5519,24.5433,24.5433,4000.0
2015-02-12 12:40:00,28.71,28.73,28.71,28.73,11600.0,24.5433,24.5604,24.5433,24.5604,11600.0
2015-02-12 12:45:00,28.73,28.73,28.7,28.7,11200.0,24.5604,24.5604,24.5348,24.5348,11200.0
2015-02-12 12:50:00,28.71,28.72,28.71,28.71,4400.0,24.5433,24.5519,24.5433,24.5433,4400.0
2015-02-12 12:55:00,28.72,28.72,28.71,28.72,12800.0,24.5519,24.5519,24.5433,24.5519,12800.0
2015-02-12 13:00:00,28.73,28.74,28.72,28.74,4000.0,24.5604,24.569,24.5519,24.569,4000.0
2015-02-12 13:05:00,28.74,28.74,28.72,28.73,12800.0,24.569,24.569,24.5519,24.5604,12800.0
2015-02-12 13:10:00,28.74,28.75,28.74,28.74,16400.0,24.569,24.5775,24.569,24.569,16400.0
2015-02-12 13:15:00,28.74,28.76,28.74,28.75,13600.0,24.569,24.5861,24.569,24.5775,13600.0
2015-02-12 13:20:00,28.75,28.76,28.73,28.73,16000.0,24.5775,24.5861,24.5604,24.5604,16000.0
2015-02-12 13:25:00,28.74,28.75,28.73,28.75,5200.0,24.569,24.5775,24.5604,24.5775,5200.0
2015-02-12 13:30:00,28.74,28.76,28.74,28.76,14000.0,24.569,24.5861,24.569,24.5861,14000.0
2015-02-12 13:35:00,28.77,28.78,28.77,28.78,14800.0,24.5946,24.6032,24.5946,24.6032,14800.0
2015-02-12 13:40:00,28.79,28.8,28.78,28.78,17200.0,24.6117,24.6203,24.6032,24.6032,17200.0
2015-02-12 13:45:00,28.78,28.79,28.77,28.77,44400.0,24.6032,24.6117,24.5946,24.5946,44400.0
2015-02-12 13:50:00,28.77,28.78,28.76,28.77,8800.0,24.5946,24.6032,24.5861,24.5946,8800.0
2015-02-12 13:55:00,28.78,28.79,28.77,28.79,24000.0,24.6032,24.6117,24.5946,24.6117,24000.0
2015-02-12 14:00:00,28.78,28.79,28.76,28.76,11600.0,24.6032,24.6117,24.5861,24.5861,11600.0
2015-02-12 14:05:00,28.77,28.79,28.76,28.79,28400.0,24.5946,24.6117,24.5861,24.6117,28400.0
2015-02-12 14:10:00,28.79,28.8,28.78,28.78,70400.0,24.6117,24.6203,24.6032,24.6032,70400.0
2015-02-12 14:15:00,28.79,28.79,28.77,28.77,16000.0,24.6117,24.6117,24.5946,24.5946,16000.0
2015-02-12 14:20:00,28.78,28.79,28.77,28.78,19200.0,24.6032,24.6117,24.5946,24.6032,19200.0
2015-02-12 14:25:00,28.79,28.79,28.78,28.78,24000.0,24.6117,24.6117,24.6032,24.6032,24000.0
2015-02-12 14:30:00,28.77,28.79,28.77,28.78,23600.0,24.5946,24.6117,24.5946,24.6032,23600.0
2015-02-12 14:35:00,28.78,28.79,28.78,28.79,15200.0,24.6032,24.6117,24.6032,24.6117,15200.0
2015-02-12 14:40:00,28.78,28.81,28.77,28.79,40800.0,24.6032,24.6288,24.5946,24.6117,40800.0
2015-02-12 14:45:00,28.8,28.81,28.79,28.81,18400.0,24.6203,24.6288,24.6117,24.6288,18400.0
2015-02-12 14:50:00,28.8,28.81,28.79,28.8,28800.0,24.6203,24.6288,24.6117,24.6203,28800.0
2015-02-12 14:55:00,28.81,28.81,28.8,28.81,15200.0,24.6288,24.6288,24.6203,24.6288,15200.0
2015-02-12 15:00:00,28.81,28.81,28.79,28.8,25200.0,24.6288,24.6288,24.6117,24.6203,25200.0
2015-02-12 15:05:00,28.8,28.81,28.79,28.8,34000.0,24.6203,24.6288,24.6117,24.6203,34000.0
2015-02-12 15:10:00,28.8,28.81,28.79,28.81,39600.0,24.6203,24.6288,24.6117,24.6288,39600.0
2015-02-12 15:15:00,28.81,28.81,28.79,28.8,22400.0,24.6288,24.6288,24.6117,24.6203,22400.0
2015-02-12 15:20:00,28.8,28.81,28.79,28.8,16400.0,24.6203,24.6288,24.6117,24.6203,16400.0
2015-02-12 15:25:00,28.8,28.8,28.79,28.8,36400.0,24.6203,24.6203,24.6117,24.6203,36400.0
2015-02-12 15:30:00,28.79,28.8,28.77,28.79,45600.0,24.6117,24.6203,24.5946,24.6117,45600.0
2015-02-12 15:35:00,28.79,28.8,28.78,28.8,83600.0,24.6117,24.6203,24.6032,24.6203,83600.0
2015-02-12 15:40:00,28.8,28.82,28.8,28.81,54400.0,24.6203,24.6374,24.6203,24.6288,54400.0
2015-02-12 15:45:00,28.81,28.83,28.81,28.82,44400.0,24.6288,24.6459,24.6288,24.6374,44400.0
2015-02-12 15:50:00,28.82,28.83,28.82,28.82,110000.0,24.6374,24.6459,24.6374,24.6374,110000.0
2015-02-12 15:55:00,28.82,28.83,28.81,28.81,88800.0,24.6374,24.6459,24.6288,24.6288,88800.0
2015-02-13 09:30:00,28.8,28.88,28.8,28.88,72800.0,24.6203,24.6887,24.6203,24.6887,72800.0
2015-02-13 09:35:00,28.91,28.97,28.89,28.95,36000.0,24.7143,24.7656,24.6972,24.7485,36000.0
2015-02-13 09:40:00,28.95,28.97,28.94,28.96,19600.0,24.7485,24.7656,24.74,24.757,19600.0
2015-02-13 09:45:00,28.96,28.97,28.95,28.95,20000.0,24.757,24.7656,24.7485,24.7485,20000.0
2015-02-13 09:50:00,28.96,28.96,28.92,28.92,21200.0,24.757,24.757,24.7229,24.7229,21200.0
2015-02-13 09:55:00,28.93,28.95,28.92,28.94,14800.0,24.7314,24.7485,24.7229,24.74,14800.0
2015-02-13 10:00:00,28.92,28.93,28.86,28.86,21600.0,24.7229,24.7314,24.6716,24.6716,21600.0
2015-02-13 10:05:00,28.86,28.87,28.82,28.83,58000.0,24.6716,24.6801,24.6374,24.6459,58000.0
2015-02-13 10:10:00,28.83,28.85,28.8,28.82,26800.0,24.6459,24.663,24.6203,24.6374,26800.0
2015-02-13 10:15:00,28.82,28.84,28.81,28.82,20800.0,24.6374,24.6545,24.6288,24.6374,20800.0
2015-02-13 10:20:00,28.81,28.83,28.79,28.82,18400.0,24.6288,24.6459,24.6117,24.6374,18400.0
2015-02-13 10:25:00,28.82,28.87,28.81,28.87,42400.0,24.6374,24.6801,24.6288,24.6801,42400.0
2015-02-13 10:30:00,28.87,28.88,28.85,28.86,29600.0,24.6801,24.6887,24.663,24.6716,29600.0
2015-02-13 10:35:00,28.85,28.88,28.85,28.88,17200.0,24.663,24.6887,24.663,24.6887,17200.0
2015-02-13 10:40:00,28.88,28.88,28.84,28.85,30800.0,24.6887,24.6887,24.6545,24.663,30800.0
2015-02-13 10:45:00,28.85,28.86,28.84,28.85,16800.0,24.663,24.6716,24.6545,24.663,16800.0
2015-02-13 10:50:00,28.85,28.88,28.85,28.88,15600.0,24.663,24.6887,24.663,24.6887,15600.0
2015-02-13 10:55:00,28.88,28.88,28.87,28.87,20000.0,24.6887,24.6887,24.6801,24.6801,20000.0
2015-02-13 11:00:00,28.88,28.92,28.87,28.91,27600.0,24.6887,24.7229,24.6801,24.7143,27600.0
2015-02-13 11:05:00,28.91,28.93,28.91,28.92,15600.0,24.7143,24.7314,24.7143,24.7229,15600.0
2015-02-13 11:10:00,28.93,28.94,28.92,28.93,23600.0,24.7314,24.74,24.7229,24.7314,23600.0
2015-02-13 11:15:00,28.93,28.93,28.92,28.93,15200.0,24.7314,24.7314,24.7229,24.7314,15200.0
2015-02-13 11:20:00,28.93,28.93,28.92,28.93,41200.0,24.7314,24.7314,24.7229,24.7314,41200.0
2015-02-13 11:25:00,28.92,28.93,28.92,28.92,19200.0,24.7229,24.7314,24.7229,24.7229,19200.0
2015-02-13 11:30:00,28.92,28.93,28.91,28.92,32400.0,24.7229,24.7314,24.7143,24.7229,32400.0
2015-02-13 11:35:00,28.92,28.93,28.91,28.92,40400.0,24.7229,24.7314,24.7143,24.7229,40400.0
2015-02-13 11:40:00,28.93,28.95,28.92,28.95,46400.0,24.7314,24.7485,24.7229,24.7485,46400.0
2015-02-13 11:45:00,28.94,28.94,28.93,28.93,24000.0,24.74,24.74,24.7314,24.7314,24000.0
2015-02-13 11:50:00,28.93,28.94,28.91,28.92,16800.0,24.7314,24.74,24.7143,24.7229,16800.0
2015-02-13 11:55:00,28.92,28.93,28.91,28.92,12800.0,24.7229,24.7314,24.7143,24.7229,12800.0
2015-02-13 12:00:00,28.92,28.93,28.91,28.92,41200.0,24.7229,24.7314,24.7143,24.7229,41200.0
2015-02-13 12:05:00,28.93,28.93,28.91,28.92,22400.0,24.7314,24.7314,24.7143,24.7229,22400.0
2015-02-13 12:10:00,28.91,28.92,28.91,28.91,22400.0,24.7143,24.7229,24.7143,24.7143,22400.0
2015-02-13 12:15:00,28.92,28.92,28.88,28.89,36400.0,24.7229,24.7229,24.6887,24.6972,36400.0
2015-02-13 12:20:00,28.89,28.89,28.88,28.89,11600.0,24.6972,24.6972,24.6887,24.6972,11600.0
2015-02-13 12:25:00,28.89,28.9,28.87,28.87,13600.0,24.6972,24.7058,24.6801,24.6801,13600.0
2015-02-13 12:30:00,28.87,28.88,28.86,28.87,13200.0,24.6801,24.6887,24.6716,24.6801,13200.0
2015-02-13 12:35:00,28.87,28.87,28.85,28.86,10000.0,24.6801,24.6801,24.663,24.6716,10000.0
2015-02-13 12:40:00,28.85,28.86,28.85,28.86,8400.0,24.663,24.6716,24.663,24.6716,8400.0
2015-02-13 12:45:00,28.86,28.86,28.84,28.84,13200.0,24.6716,24.6716,24.6545,24.6545,13200.0
2015-02-13 12:50:00,28.85,28.87,28.85,28.86,8800.0,24.663,24.6801,24.663,24.6716,8800.0
2015-02-13 12:55:00,28.86,28.86,28.86,28.86,10400.0,24.6716,24.6716,24.6716,24.6716,10400.0
2015-02-13 13:00:00,28.85,28.87,28.85,28.86,12800.0,24.663,24.6801,24.663,24.6716,12800.0
2015-02-13 13:05:00,28.87,28.87,28.86,28.87,6400.0,24.6801,24.6801,24.6716,24.6801,6400.0
2015-02-13 13:10:00,28.86,28.87,28.86,28.87,4400.0,24.6716,24.6801,24.6716,24.6801,4400.0
2015-02-13 13:15:00,28.86,28.88,28.86,28.87,18000.0,24.6716,24.6887,24.6716,24.6801,18000.0
2015-02-13 13:20:00,28.87,28.87,28.86,28.86,20800.0,24.6801,24.6801,24.6716,24.6716,20800.0
2015-02-13 13:25:00,28.86,28.87,28.85,28.85,23200.0,24.6716,24.6801,24.663,24.663,23200.0
2015-02-13 13:30:00,28.84,28.85,28.82,28.83,33200.0,24.6545,24.663,24.6374,24.6459,33200.0
2015-02-13 13:35:00,28.82,28.82,28.78,28.82,18800.0,24.6374,24.6374,24.6032,24.6374,18800.0
2015-02-13 13:40:00,28.82,28.83,28.81,28.82,14000.0,24.6374,24.6459,24.6288,24.6374,14000.0
2015-02-13 13:45:00,28.83,28.83,28.81,28.82,16000.0,24.6459,24.6459,24.6288,24.6374,16000.0
2015-02-13 13:50:00,28.83,28.85,28.83,28.85,17600.0,24.6459,24.663,24.6459,24.663,17600.0
2015-02-13 13:55:00,28.85,28.85,28.84,28.85,14800.0,24.663,24.663,24.6545,24.663,14800.0
2015-02-13 14:00:00,28.85,28.86,28.85,28.85,22000.0,24.663,24.6716,24.663,24.663,22000.0
2015-02-13 14:05:00,28.86,28.88,28.86,28.86,41600.0,24.6716,24.6887,24.6716,24.6716,41600.0
2015-02-13 14:10:00,28.86,28.88,28.85,28.86,20400.0,24.6716,24.6887,24.663,24.6716,20400.0
2015-02-13 14:15:00,28.87,28.89,28.86,28.88,21200.0,24.6801,24.6972,24.6716,24.6887,21200.0
2015-02-13 14:20:00,28.88,28.9,28.88,28.89,65200.0,24.6887,24.7058,24.6887,24.6972,65200.0
2015-02-13 14:25:00,28.9,28.92,28.9,28.92,34400.0,24.7058,24.7229,24.7058,24.7229,34400.0
2015-02-13 14:30:00,28.91,28.91,28.9,28.9,30400.0,24.7143,24.7143,24.7058,24.7058,30400.0
2015-02-13 14:35:00,28.9,28.91,28.9,28.9,41200.0,24.7058,24.7143,24.7058,24.7058,41200.0
2015-02-13 14:40:00,28.89,28.92,28.89,28.91,23600.0,24.6972,24.7229,24.6972,24.7143,23600.0
2015-02-13 14:45:00,28.9,28.93,28.9,28.92,18400.0,24.7058,24.7314,24.7058,24.7229,18400.0
2015-02-13 14:50:00,28.91,28.92,28.91,28.92,22000.0,24.7143,24.7229,24.7143,24.7229,22000.0
2015-02-13 14:55:00,28.92,28.93,28.91,28.92,56800.0,24.7229,24.7314,24.7143,24.7229,56800.0
2015-02-13 15:00:00,28.92,28.92,28.91,28.92,52000.0,24.7229,24.7229,24.7143,24.7229,52000.0
2015-02-13 15:05:00,28.92,28.97,28.92,28.95,51200.0,24.7229,24.7656,24.7229,24.7485,51200.0
2015-02-13 15:10:00,28.95,28.97,28.95,28.97,20800.0,24.7485,24.7656,24.7485,24.7656,20800.0
2015-02-13 15:15:00,28.97,28.97,28.96,28.97,49600.0,24.7656,24.7656,24.757,24.7656,49600.0
2015-02-13 15:20:00,28.97,28.97,28.95,28.96,33200.0,24.7656,24.7656,24.7485,24.757,33200.0
2015-02-13 15:25:00,28.97,28.97,28.95,28.96,64400.0,24.7656,24.7656,24.7485,24.757,64400.0
2015-02-13 15:30:00,28.97,28.98,28.95,28.96,40400.0,24.7656,24.7741,24.7485,24.757,40400.0
2015-02-13 15:35:00,28.96,28.99,28.96,28.98,38400.0,24.757,24.7827,24.757,24.7741,38400.0
2015-02-13 15:40:00,28.98,28.99,28.97,28.98,28800.0,24.7741,24.7827,24.7656,24.7741,28800.0
2015-02-13 15:45:00,28.98,28.98,28.96,28.97,18800.0,24.7741,24.7741,24.757,24.7656,18800.0
2015-02-13 15:50:00,28.97,28.99,28.97,28.98,37200.0,24.7656,24.7827,24.7656,24.7741,37200.0
2015-02-13 15:55:00,28.98,28.99,28.96,28.97,330000.0,24.7741,24.7827,24.757,24.7656,330000.0
2015-02-17 09:30:00,28.95,28.99,28.94,28.94,220000.0,24.7485,24.7827,24.74,24.74,220000.0
2015-02-17 09:35:00,28.94,28.97,28.89,28.89,442400.0,24.74,24.7656,24.6972,24.6972,442400.0
2015-02-17 09:40:00,28.88,28.92,28.88,28.9,50000.0,24.6887,24.7229,24.6887,24.7058,50000.0
2015-02-17 09:45:00,28.9,28.93,28.89,28.91,16800.0,24.7058,24.7314,24.6972,24.7143,16800.0
2015-02-17 09:50:00,28.92,28.94,28.9,28.93,8800.0,24.7229,24.74,24.7058,24.7314,8800.0
2015-02-17 09:55:00,28.94,28.95,28.91,28.95,16400.0,24.74,24.7485,24.7143,24.7485,16400.0
2015-02-17 10:00:00,28.96,28.98,28.95,28.97,154800.0,24.757,24.7741,24.7485,24.7656,154800.0
2015-02-17 10:05:00,28.98,29.01,28.95,28.97,80800.0,24.7741,24.7998,24.7485,24.7656,80800.0
2015-02-17 10:10:00,28.97,28.98,28.96,28.98,19200.0,24.7656,24.7741,24.757,24.7741,19200.0
2015-02-17 10:15:00,28.97,28.97,28.94,28.96,33200.0,24.7656,24.7656,24.74,24.757,33200.0
2015-02-17 10:20:00,28.95,28.97,28.94,28.95,44000.0,24.7485,24.7656,24.74,24.7485,44000.0
2015-02-17 10:25:00,28.94,28.95,28.93,28.95,9200.0,24.74,24.7485,24.7314,24.7485,9200.0
2015-02-17 10:30:00,28.96,28.98,28.95,28.98,169600.0,24.757,24.7741,24.7485,24.7741,169600.0
2015-02-17 10:35:00,28.97,28.98,28.97,28.97,17600.0,24.7656,24.7741,24.7656,24.7656,17600.0
2015-02-17 10:40:00,28.97,29.0,28.97,29.0,23600.0,24.7656,24.7912,24.7656,24.7912,23600.0
2015-02-17 10:45:00,29.0,29.0,28.97,28.97,9600.0,24.7912,24.7912,24.7656,24.7656,9600.0
2015-02-17 10:50:00,28.98,28.98,28.94,28.95,10800.0,24.7741,24.7741,24.74,24.7485,10800.0
2015-02-17 10:55:00,28.93,28.95,28.93,28.95,9200.0,24.7314,24.7485,24.7314,24.7485,9200.0
2015-02-17 11:00:00,28.94,28.94,28.92,28.92,32000.0,24.74,24.74,24.7229,24.7229,32000.0
2015-02-17 11:05:00,28.92,28.93,28.91,28.93,19600.0,24.7229,24.7314,24.7143,24.7314,19600.0
2015-02-17 11:10:00,28.93,28.93,28.91,28.92,14800.0,24.7314,24.7314,24.7143,24.7229,14800.0
2015-02-17 11:15:00,28.92,28.93,28.92,28.92,2800.0,24.7229,24.7314,24.7229,24.7229,2800.0
2015-02-17 11:20:00,28.92,28.95,28.92,28.95,21200.0,24.7229,24.7485,24.7229,24.7485,21200.0
2015-02-17 11:25:00,28.94,28.94,28.92,28.92,12800.0,24.74,24.74,24.7229,24.7229,12800.0
2015-02-17 11:30:00,28.92,28.93,28.92,28.93,9200.0,24.7229,24.7314,24.7229,24.7314,9200.0
2015-02-17 11:35:00,28.93,28.93,28.92,28.92,11200.0,24.7314,24.7314,24.7229,24.7229,11200.0
2015-02-17 11:40:00,28.92,28.92,28.9,28.91,30000.0,24.7229,24.7229,24.7058,24.7143,30000.0
2015-02-17 11:45:00,28.92,28.92,28.9,28.91,7600.0,24.7229,24.7229,24.7058,24.7143,7600.0
2015-02-17 11:50:00,28.91,28.92,28.9,28.91,18400.0,24.7143,24.7229,24.7058,24.7143,18400.0
2015-02-17 11:55:00,28.91,28.93,28.91,28.91,34400.0,24.7143,24.7314,24.7143,24.7143,34400.0
2015-02-17 12:00:00,28.93,28.93,28.92,28.92,28800.0,24.7314,24.7314,24.7229,24.7229,28800.0
2015-02-17 12:05:00,28.92,28.93,28.92,28.93,13600.0,24.7229,24.7314,24.7229,24.7314,13600.0
2015-02-17 12:10:00,28.94,28.94,28.93,28.93,9600.0,24.74,24.74,24.7314,24.7314,9600.0
2015-02-17 12:15:00,28.94,28.95,28.93,28.93,5200.0,24.74,24.7485,24.7314,24.7314,5200.0
2015-02-17 12:20:00,28.94,28.95,28.93,28.94,7600.0,24.74,24.7485,24.7314,24.74,7600.0
2015-02-17 12:25:00,28.95,28.96,28.94,28.96,9600.0,24.7485,24.757,24.74,24.757,9600.0
2015-02-17 12:30:00,28.96,28.99,28.96,28.99,13200.0,24.757,24.7827,24.757,24.7827,13200.0
2015-02-17 12:35:00,28.98,28.99,28.98,28.99,15600.0,24.7741,24.7827,24.7741,24.7827,15600.0
2015-02-17 12:40:00,28.98,28.99,28.98,28.98,12800.0,24.7741,24.7827,24.7741,24.7741,12800.0
2015-02-17 12:45:00,28.99,29.0,28.98,29.0,18400.0,24.7827,24.7912,24.7741,24.7912,18400.0
2015-02-17 12:50:00,29.0,29.0,29.0,29.0,1200.0,24.7912,24.7912,24.7912,24.7912,1200.0
2015-02-17 12:55:00,29.0,29.01,29.0,29.01,12400.0,24.7912,24.7998,24.7912,24.7998,12400.0
2015-02-17 13:00:00,29.01,29.04,29.01,29.03,26000.0,24.7998,24.8254,24.7998,24.8169,26000.0
2015-02-17 13:05:00,29.04,29.04,29.02,29.03,14000.0,24.8254,24.8254,24.8083,24.8169,14000.0
2015-02-17 13:10:00,29.03,29.03,29.02,29.03,9600.0,24.8169,24.8169,24.8083,24.8169,9600.0
2015-02-17 13:15:00,29.03,29.04,29.03,29.03,7200.0,24.8169,24.8254,24.8169,24.8169,7200.0
2015-02-17 13:20:00,29.03,29.04,29.03,29.03,14800.0,24.8169,24.8254,24.8169,24.8169,14800.0
2015-02-17 13:25:00,29.03,29.03,29.02,29.02,8000.0,24.8169,24.8169,24.8083,24.8083,8000.0
2015-02-17 13:30:00,29.02,29.02,29.0,29.0,15600.0,24.8083,24.8083,24.7912,24.7912,15600.0
2015-02-17 13:35:00,29.0,29.01,29.0,29.0,27600.0,24.7912,24.7998,24.7912,24.7912,27600.0
2015-02-17 13:40:00,29.0,29.0,29.0,29.0,8000.0,24.7912,24.7912,24.7912,24.7912,8000.0
2015-02-17 13:45:00,29.0,29.01,29.0,29.01,6800.0,24.7912,24.7998,24.7912,24.7998,6800.0
2015-02-17 13:50:00,29.0,29.0,28.99,28.99,8000.0,24.7912,24.7912,24.7827,24.7827,8000.0
2015-02-17 13:55:00,28.98,28.98,28.94,28.96,32800.0,24.7741,24.7741,24.74,24.757,32800.0
2015-02-17 14:00:00,28.96,28.96,28.95,28.95,8400.0,24.757,24.757,24.7485,24.7485,8400.0
2015-02-17 14:05:00,28.96,28.97,28.96,28.96,37200.0,24.757,24.7656,24.757,24.757,37200.0
2015-02-17 14:10:00,28.96,28.97,28.96,28.96,14000.0,24.757,24.7656,24.757,24.757,14000.0
2015-02-17 14:15:00,28.97,28.98,28.97,28.97,6000.0,24.7656,24.7741,24.7656,24.7656,6000.0
2015-02-17 14:20:00,28.98,28.98,28.97,28.97,17600.0,24.7741,24.7741,24.7656,24.7656,17600.0
2015-02-17 14:25:00,28.97,28.98,28.96,28.96,4400.0,24.7656,24.7741,24.757,24.757,4400.0
2015-02-17 14:30:00,28.96,28.98,28.96,28.98,22400.0,24.757,24.7741,24.757,24.7741,22400.0
2015-02-17 14:35:00,28.98,29.0,28.98,28.98,19200.0,24.7741,24.7912,24.7741,24.7741,19200.0
2015-02-17 14:40:00,28.98,28.99,28.98,28.98,6400.0,24.7741,24.7827,24.7741,24.7741,6400.0
2015-02-17 14:45:00,28.98,28.99,28.98,28.99,30400.0,24.7741,24.7827,24.7741,24.7827,30400.0
2015-02-17 14:50:00,28.99,28.99,28.96,28.96,24800.0,24.7827,24.7827,24.757,24.757,24800.0
2015-02-17 14:55:00,28.96,28.97,28.95,28.95,18800.0,24.757,24.7656,24.7485,24.7485,18800.0
2015-02-17 15:00:00,28.95,28.96,28.94,28.95,24000.0,24.7485,24.757,24.74,24.7485,24000.0
2015-02-17 15:05:00,28.95,28.97,28.95,28.97,93600.0,24.7485,24.7656,24.7485,24.7656,93600.0
2015-02-17 15:10:00,28.97,28.97,28.96,28.96,19600.0,24.7656,24.7656,24.757,24.757,19600.0
2015-02-17 15:15:00,28.96,28.96,28.94,28.94,26800.0,24.757,24.757,24.74,24.74,26800.0
2015-02-17 15:20:00,28.95,28.95,28.93,28.95,51200.0,24.7485,24.7485,24.7314,24.7485,51200.0
2015-02-17 15:25:00,28.94,28.94,28.93,28.93,7200.0,24.74,24.74,24.7314,24.7314,7200.0
2015-02-17 15:30:00,28.94,28.94,28.91,28.92,34400.0,24.74,24.74,24.7143,24.7229,34400.0
2015-02-17 15:35:00,28.92,28.94,28.92,28.92,24800.0,24.7229,24.74,24.7229,24.7229,24800.0
2015-02-17 15:40:00,28.93,28.93,28.9,28.9,39600.0,24.7314,24.7314,24.7058,24.7058,39600.0
2015-02-17 15:45:00,28.9,28.92,28.9,28.92,25600.0,24.7058,24.7229,24.7058,24.7229,25600.0
2015-02-17 15:50:00,28.92,28.93,28.91,28.93,39600.0,24.7229,24.7314,24.7143,24.7314,39600.0
2015-02-17 15:55:00,28.93,28.99,28.93,28.99,42800.0,24.7314,24.7827,24.7314,24.7827,42800.0
2015-02-18 09:30:00,28.93,28.93,28.9,28.91,138800.0,24.7314,24.7314,24.7058,24.7143,138800.0
2015-02-18 09:35:00,28.92,28.95,28.89,28.94,126000.0,24.7229,24.7485,24.6972,24.74,126000.0
2015-02-18 09:40:00,28.94,28.95,28.93,28.94,10800.0,24.74,24.7485,24.7314,24.74,10800.0
2015-02-18 09:45:00,28.93,28.94,28.91,28.92,10800.0,24.7314,24.74,24.7143,24.7229,10800.0
2015-02-18 09:50:00,28.92,28.92,28.91,28.92,6800.0,24.7229,24.7229,24.7143,24.7229,6800.0
2015-02-18 09:55:00,28.92,28.93,28.91,28.91,14000.0,24.7229,24.7314,24.7143,24.7143,14000.0
2015-02-18 10:00:00,28.92,28.92,28.87,28.89,26800.0,24.7229,24.7229,24.6801,24.6972,26800.0
2015-02-18 10:05:00,28.89,28.92,28.89,28.92,33200.0,24.6972,24.7229,24.6972,24.7229,33200.0
2015-02-18 10:10:00,28.92,28.92,28.88,28.88,21200.0,24.7229,24.7229,24.6887,24.6887,21200.0
2015-02-18 10:15:00,28.88,28.89,28.87,28.88,12800.0,24.6887,24.6972,24.6801,24.6887,12800.0
2015-02-18 10:20:00,28.88,28.89,28.84,28.86,27600.0,24.6887,24.6972,24.6545,24.6716,27600.0
2015-02-18 10:25:00,28.85,28.86,28.84,28.85,49200.0,24.663,24.6716,24.6545,24.663,49200.0
2015-02-18 10:30:00,28.86,28.9,28.86,28.9,17200.0,24.6716,24.7058,24.6716,24.7058,17200.0
2015-02-18 10:35:00,28.9,28.93,28.9,28.92,33200.0,24.7058,24.7314,24.7058,24.7229,33200.0
2015-02-18 10:40:00,28.92,28.93,28.92,28.93,22800.0,24.7229,24.7314,24.7229,24.7314,22800.0
2015-02-18 10:45:00,28.93,28.95,28.93,28.93,38000.0,24.7314,24.7485,24.7314,24.7314,38000.0
2015-02-18 10:50:00,28.94,28.95,28.94,28.94,15600.0,24.74,24.7485,24.74,24.74,15600.0
2015-02-18 10:55:00,28.95,28.96,28.94,28.95,53200.0,24.7485,24.757,24.74,24.7485,53200.0
2015-02-18 11:00:00,28.94,28.96,28.93,28.93,10000.0,24.74,24.757,24.7314,24.7314,10000.0
2015-02-18 11:05:00,28.93,28.94,28.93,28.93,1600.0,24.7314,24.74,24.7314,24.7314,1600.0
2015-02-18 11:10:00,28.93,28.94,28.92,28.93,10800.0,24.7314,24.74,24.7229,24.7314,10800.0
2015-02-18 11:15:00,28.93,28.94,28.92,28.93,7600.0,24.7314,24.74,24.7229,24.7314,7600.0
2015-02-18 11:20:00,28.93,28.95,28.93,28.94,140800.0,24.7314,24.7485,24.7314,24.74,140800.0
2015-02-18 11:25:00,28.93,28.95,28.93,28.95,9600.0,24.7314,24.7485,24.7314,24.7485,9600.0
2015-02-18 11:30:00,28.95,28.97,28.95,28.95,58400.0,24.7485,24.7656,24.7485,24.7485,58400.0
2015-02-18 11:35:00,28.95,28.96,28.95,28.96,7600.0,24.7485,24.757,24.7485,24.757,7600.0
2015-02-18 11:40:00,28.96,28.96,28.94,28.95,8400.0,24.757,24.757,24.74,24.7485,8400.0
2015-02-18 11:45:00,28.95,28.95,28.93,28.94,8400.0,24.7485,24.7485,24.7314,24.74,8400.0
2015-02-18 11:50:00,28.93,28.95,28.93,28.95,15600.0,24.7314,24.7485,24.7314,24.7485,15600.0
2015-02-18 11:55:00,28.95,28.95,28.94,28.94,6800.0,24.7485,24.7485,24.74,24.74,6800.0
2015-02-18 12:00:00,28.95,28.95,28.93,28.95,26800.0,24.7485,24.7485,24.7314,24.7485,26800.0
2015-02-18 12:05:00,28.95,28.95,28.92,28.92,51200.0,24.7485,24.7485,24.7229,24.7229,51200.0
2015-02-18 12:10:00,28.92,28.93,28.92,28.93,11200.0,24.7229,24.7314,24.7229,24.7314,11200.0
2015-02-18 12:15:00,28.93,28.94,28.93,28.94,11600.0,24.7314,24.74,24.7314,24.74,11600.0
2015-02-18 12:20:00,28.94,28.94,28.92,28.92,15200.0,24.74,24.74,24.7229,24.7229,15200.0
2015-02-18 12:25:00,28.93,28.93,28.93,28.93,7600.0,24.7314,24.7314,24.7314,24.7314,7600.0
2015-02-18 12:30:00,28.93,28.94,28.93,28.93,8800.0,24.7314,24.74,24.7314,24.7314,8800.0
2015-02-18 12:35:00,28.94,28.94,28.89,28.9,56400.0,24.74,24.74,24.6972,24.7058,56400.0
2015-02-18 12:40:00,28.9,28.91,28.88,28.89,37200.0,24.7058,24.7143,24.6887,24.6972,37200.0
2015-02-18 12:45:00,28.89,28.91,28.89,28.91,30000.0,24.6972,24.7143,24.6972,24.7143,30000.0
2015-02-18 12:50:00,28.91,28.91,28.9,28.9,8800.0,24.7143,24.7143,24.7058,24.7058,8800.0
2015-02-18 12:55:00,28.9,28.91,28.89,28.91,10400.0,24.7058,24.7143,24.6972,24.7143,10400.0
2015-02-18 13:00:00,28.91,28.93,28.91,28.93,8800.0,24.7143,24.7314,24.7143,24.7314,8800.0
2015-02-18 13:05:00,28.93,28.93,28.92,28.92,4800.0,24.7314,24.7314,24.7229,24.7229,4800.0
2015-02-18 13:10:00,28.93,28.93,28.92,28.92,16400.0,24.7314,24.7314,24.7229,24.7229,16400.0
2015-02-18 13:15:00,28.93,28.93,28.93,28.93,5600.0,24.7314,24.7314,24.7314,24.7314,5600.0
2015-02-18 13:20:00,28.93,28.93,28.9,28.9,13600.0,24.7314,24.7314,24.7058,24.7058,13600.0
2015-02-18 13:25:00,28.9,28.92,28.89,28.91,7600.0,24.7058,24.7229,24.6972,24.7143,7600.0
2015-02-18 13:30:00,28.93,28.94,28.93,28.93,9600.0,24.7314,24.74,24.7314,24.7314,9600.0
2015-02-18 13:35:00,28.94,28.94,28.93,28.94,8000.0,24.74,24.74,24.7314,24.74,8000.0
2015-02-18 13:40:00,28.94,28.95,28.93,28.94,17200.0,24.74,24.7485,24.7314,24.74,17200.0
2015-02-18 13:45:00,28.95,28.96,28.95,28.95,16400.0,24.7485,24.757,24.7485,24.7485,16400.0
2015-02-18 13:50:00,28.94,28.96,28.93,28.95,6400.0,24.74,24.757,24.7314,24.7485,6400.0
2015-02-18 13:55:00,28.94,28.95,28.94,28.95,15600.0,24.74,24.7485,24.74,24.7485,15600.0
2015-02-18 14:00:00,28.95,29.02,28.95,28.99,18000.0,24.7485,24.8083,24.7485,24.7827,18000.0
2015-02-18 14:05:00,29.0,29.02,28.99,28.99,34400.0,24.7912,24.8083,24.7827,24.7827,34400.0
2015-02-18 14:10:00,28.99,29.01,28.99,29.0,31600.0,24.7827,24.7998,24.7827,24.7912,31600.0
2015-02-18 14:15:00,29.01,29.02,28.99,28.99,6400.0,24.7998,24.8083,24.7827,24.7827,6400.0
2015-02-18 14:20:00,28.98,28.99,28.98,28.99,10000.0,24.7741,24.7827,24.7741,24.7827,10000.0
2015-02-18 14:25:00,28.99,28.99,28.95,28.95,26000.0,24.7827,24.7827,24.7485,24.7485,26000.0
2015-02-18 14:30:00,28.96,28.99,28.96,28.98,7600.0,24.757,24.7827,24.757,24.7741,7600.0
2015-02-18 14:35:00,28.98,28.99,28.97,28.99,3600.0,24.7741,24.7827,24.7656,24.7827,3600.0
2015-02-18 14:40:00,28.99,29.01,28.98,29.0,18800.0,24.7827,24.7998,24.7741,24.7912,18800.0
2015-02-18 14:45:00,29.01,29.01,28.99,29.0,16400.0,24.7998,24.7998,24.7827,24.7912,16400.0
2015-02-18 14:50:00,29.01,29.02,29.0,29.02,20800.0,24.7998,24.8083,24.7912,24.8083,20800.0
2015-02-18 14:55:00,29.02,29.03,29.0,29.02,54000.0,24.8083,24.8169,24.7912,24.8083,54000.0
2015-02-18 15:00:00,29.03,29.04,29.03,29.04,39200.0,24.8169,24.8254,24.8169,24.8254,39200.0
2015-02-18 15:05:00,29.04,29.06,29.03,29.05,40800.0,24.8254,24.8425,24.8169,24.834,40800.0
2015-02-18 15:10:00,29.06,29.06,29.03,29.04,17600.0,24.8425,24.8425,24.8169,24.8254,17600.0
2015-02-18 15:15:00,29.03,29.05,29.03,29.05,40000.0,24.8169,24.834,24.8169,24.834,40000.0
2015-02-18 15:20:00,29.04,29.04,29.03,29.04,37200.0,24.8254,24.8254,24.8169,24.8254,37200.0
2015-02-18 15:25:00,29.03,29.03,29.02,29.03,44000.0,24.8169,24.8169,24.8083,24.8169,44000.0
2015-02-18 15:30:00,29.03,29.03,29.0,29.01,119600.0,24.8169,24.8169,24.7912,24.7998,119600.0
2015-02-18 15:35:00,29.01,29.03,29.0,29.02,64400.0,24.7998,24.8169,24.7912,24.8083,64400.0
2015-02-18 15:40:00,29.02,29.03,28.99,29.0,78000.0,24.8083,24.8169,24.7827,24.7912,78000.0
2015-02-18 15:45:00,29.0,29.02,29.0,29.0,104000.0,24.7912,24.8083,24.7912,24.7912,104000.0
2015-02-18 15:50:00,29.0,29.03,29.0,29.03,36800.0,24.7912,24.8169,24.7912,24.8169,36800.0
2015-02-18 15:55:00,29.03,29.07,29.03,29.07,173600.0,24.8169,24.8511,24.8169,24.8511,173600.0
2015-02-19 09:30:00,29.03,29.03,28.99,28.99,40000.0,24.8169,24.8169,24.7827,24.7827,40000.0
2015-02-19 09:35:00,28.97,28.97,28.93,28.94,12400.0,24.7656,24.7656,24.7314,24.74,12400.0
2015-02-19 09:40:00,28.95,28.99,28.95,28.97,17200.0,24.7485,24.7827,24.7485,24.7656,17200.0
2015-02-19 09:45:00,28.97,28.97,28.95,28.95,33200.0,24.7656,24.7656,24.7485,24.7485,33200.0
2015-02-19 09:50:00,28.95,28.96,28.94,28.95,13600.0,24.7485,24.757,24.74,24.7485,13600.0
2015-02-19 09:55:00,28.97,28.99,28.96,28.99,7200.0,24.7656,24.7827,24.757,24.7827,7200.0
2015-02-19 10:00:00,28.97,28.98,28.95,28.97,14800.0,24.7656,24.7741,24.7485,24.7656,14800.0
2015-02-19 10:05:00,28.98,29.03,28.98,29.02,53200.0,24.7741,24.8169,24.7741,24.8083,53200.0
2015-02-19 10:10:00,29.03,29.05,29.01,29.05,22800.0,24.8169,24.834,24.7998,24.834,22800.0
2015-02-19 10:15:00,29.05,29.05,29.02,29.02,14000.0,24.834,24.834,24.8083,24.8083,14000.0
2015-02-19 10:20:00,29.03,29.05,29.03,29.05,8400.0,24.8169,24.834,24.8169,24.834,8400.0
2015-02-19 10:25:00,29.05,29.07,29.05,29.05,21600.0,24.834,24.8511,24.834,24.834,21600.0
2015-02-19 10:30:00,29.05,29.05,29.02,29.03,22800.0,24.834,24.834,24.8083,24.8169,22800.0
2015-02-19 10:35:00,29.03,29.05,29.02,29.05,8800.0,24.8169,24.834,24.8083,24.834,8800.0
2015-02-19 10:40:00,29.04,29.06,29.04,29.05,14000.0,24.8254,24.8425,24.8254,24.834,14000.0
2015-02-19 10:45:00,29.06,29.06,29.03,29.03,10400.0,24.8425,24.8425,24.8169,24.8169,10400.0
2015-02-19 10:50:00,29.03,29.04,29.02,29.04,7200.0,24.8169,24.8254,24.8083,24.8254,7200.0
2015-02-19 10:55:00,29.03,29.05,29.03,29.04,9200.0,24.8169,24.834,24.8169,24.8254,9200.0
2015-02-19 11:00:00,29.05,29.05,29.03,29.04,23600.0,24.834,24.834,24.8169,24.8254,23600.0
2015-02-19 11:05:00,29.03,29.04,29.02,29.03,12400.0,24.8169,24.8254,24.8083,24.8169,12400.0
2015-02-19 11:10:00,29.03,29.04,29.02,29.04,10400.0,24.8169,24.8254,24.8083,24.8254,10400.0
2015-02-19 11:15:00,29.03,29.05,29.03,29.05,10400.0,24.8169,24.834,24.8169,24.834,10400.0
2015-02-19 11:20:00,29.05,29.06,29.05,29.06,8000.0,24.834,24.8425,24.834,24.8425,8000.0
2015-02-19 11:25:00,29.05,29.07,29.05,29.07,204800.0,24.834,24.8511,24.834,24.8511,204800.0
2015-02-19 11:30:00,29.07,29.09,29.07,29.09,32800.0,24.8511,24.8682,24.8511,24.8682,32800.0
2015-02-19 11:35:00,29.09,29.09,29.07,29.07,43600.0,24.8682,24.8682,24.8511,24.8511,43600.0
2015-02-19 11:40:00,29.08,29.09,29.07,29.09,11600.0,24.8596,24.8682,24.8511,24.8682,11600.0
2015-02-19 11:45:00,29.09,29.1,29.08,29.09,23600.0,24.8682,24.8767,24.8596,24.8682,23600.0
2015-02-19 11:50:00,29.08,29.09,29.07,29.07,20000.0,24.8596,24.8682,24.8511,24.8511,20000.0
2015-02-19 11:55:00,29.07,29.08,29.07,29.07,45200.0,24.8511,24.8596,24.8511,24.8511,45200.0
2015-02-19 12:00:00,29.07,29.09,29.07,29.07,53200.0,24.8511,24.8682,24.8511,24.8511,53200.0
2015-02-19 12:05:00,29.07,29.08,29.06,29.08,25600.0,24.8511,24.8596,24.8425,24.8596,25600.0
2015-02-19 12:10:00,29.08,29.08,29.07,29.08,6400.0,24.8596,24.8596,24.8511,24.8596,6400.0
2015-02-19 12:15:00,29.09,29.09,29.07,29.07,10400.0,24.8682,24.8682,24.8511,24.8511,10400.0
2015-02-19 12:20:00,29.09,29.1,29.08,29.09,19200.0,24.8682,24.8767,24.8596,24.8682,19200.0
2015-02-19 12:25:00,29.08,29.09,29.08,29.09,14800.0,24.8596,24.8682,24.8596,24.8682,14800.0
2015-02-19 12:30:00,29.08,29.09,29.07,29.07,20400.0,24.8596,24.8682,24.8511,24.8511,20400.0
2015-02-19 12:35:00,29.06,29.07,29.05,29.07,570000.0,24.8425,24.8511,24.834,24.8511,570000.0
2015-02-19 12:40:00,29.07,29.08,29.06,29.07,76800.0,24.8511,24.8596,24.8425,24.8511,76800.0
2015-02-19 12:45:00,29.07,29.08,29.07,29.07,156800.0,24.8511,24.8596,24.8511,24.8511,156800.0
2015-02-19 12:50:00,29.07,29.08,29.06,29.08,75200.0,24.8511,24.8596,24.8425,24.8596,75200.0
2015-02-19 12:55:00,29.08,29.08,29.07,29.08,38000.0,24.8596,24.8596,24.8511,24.8596,38000.0
2015-02-19 13:00:00,29.08,29.08,29.06,29.06,82400.0,24.8596,24.8596,24.8425,24.8425,82400.0
2015-02-19 13:05:00,29.07,29.08,29.06,29.07,21200.0,24.8511,24.8596,24.8425,24.8511,21200.0
2015-02-19 13:10:00,29.06,29.07,29.06,29.07,90400.0,24.8425,24.8511,24.8425,24.8511,90400.0
2015-02-19 13:15:00,29.07,29.07,29.05,29.07,132800.0,24.8511,24.8511,24.834,24.8511,132800.0
2015-02-19 13:20:00,29.07,29.08,29.06,29.06,50000.0,24.8511,24.8596,24.8425,24.8425,50000.0
2015-02-19 13:25:00,29.05,29.06,29.05,29.06,58800.0,24.834,24.8425,24.834,24.8425,58800.0
2015-02-19 13:30:00,29.06,29.07,29.05,29.07,129600.0,24.8425,24.8511,24.834,24.8511,129600.0
2015-02-19 13:35:00,29.07,29.08,29.07,29.08,57600.0,24.8511,24.8596,24.8511,24.8596,57600.0
2015-02-19 13:40:00,29.08,29.08,29.06,29.07,16000.0,24.8596,24.8596,24.8425,24.8511,16000.0
2015-02-19 13:45:00,29.08,29.08,29.06,29.08,21200.0,24.8596,24.8596,24.8425,24.8596,21200.0
2015-02-19 13:50:00,29.07,29.11,29.07,29.1,27600.0,24.8511,24.8853,24.8511,24.8767,27600.0
2015-02-19 13:55:00,29.1,29.1,29.1,29.1,7200.0,24.8767,24.8767,24.8767,24.8767,7200.0
2015-02-19 14:00:00,29.1,29.11,29.09,29.1,16000.0,24.8767,24.8853,24.8682,24.8767,16000.0
2015-02-19 14:05:00,29.1,29.11,29.1,29.1,23600.0,24.8767,24.8853,24.8767,24.8767,23600.0
2015-02-19 14:10:00,29.1,29.11,29.1,29.1,37200.0,24.8767,24.8853,24.8767,24.8767,37200.0
2015-02-19 14:15:00,29.1,29.11,29.1,29.1,7600.0,24.8767,24.8853,24.8767,24.8767,7600.0
2015-02-19 14:20:00,29.1,29.11,29.08,29.08,32000.0,24.8767,24.8853,24.8596,24.8596,32000.0
2015-02-19 14:25:00,29.08,29.09,29.07,29.08,20800.0,24.8596,24.8682,24.8511,24.8596,20800.0
2015-02-19 14:30:00,29.08,29.09,29.08,29.09,26800.0,24.8596,24.8682,24.8596,24.8682,26800.0
2015-02-19 14:35:00,29.09,29.09,29.0,29.02,104800.0,24.8682,24.8682,24.7912,24.8083,104800.0
2015-02-19 14:40:00,29.02,29.04,29.0,29.04,14000.0,24.8083,24.8254,24.7912,24.8254,14000.0
2015-02-19 14:45:00,29.04,29.05,29.04,29.04,7200.0,24.8254,24.834,24.8254,24.8254,7200.0
2015-02-19 14:50:00,29.04,29.06,29.04,29.05,5600.0,24.8254,24.8425,24.8254,24.834,5600.0
2015-02-19 14:55:00,29.06,29.06,29.05,29.06,32800.0,24.8425,24.8425,24.834,24.8425,32800.0
2015-02-19 15:00:00,29.07,29.08,29.06,29.07,31200.0,24.8511,24.8596,24.8425,24.8511,31200.0
2015-02-19 15:05:00,29.08,29.09,29.07,29.08,23200.0,24.8596,24.8682,24.8511,24.8596,23200.0
2015-02-19 15:10:00,29.09,29.09,29.08,29.08,72000.0,24.8682,24.8682,24.8596,24.8596,72000.0
2015-02-19 15:15:00,29.08,29.08,29.07,29.07,16000.0,24.8596,24.8596,24.8511,24.8511,16000.0
2015-02-19 15:20:00,29.07,29.08,29.07,29.07,20800.0,24.8511,24.8596,24.8511,24.8511,20800.0
2015-02-19 15:25:00,29.07,29.08,29.05,29.06,25200.0,24.8511,24.8596,24.834,24.8425,25200.0
2015-02-19 15:30:00,29.06,29.06,29.04,29.06,24400.0,24.8425,24.8425,24.8254,24.8425,24400.0
2015-02-19 15:35:00,29.06,29.06,29.05,29.05,11600.0,24.8425,24.8425,24.834,24.834,11600.0
2015-02-19 15:40:00,29.05,29.06,29.04,29.04,18400.0,24.834,24.8425,24.8254,24.8254,18400.0
2015-02-19 15:45:00,29.03,29.04,29.03,29.03,16400.0,24.8169,24.8254,24.8169,24.8169,16400.0
2015-02-19 15:50:00,29.03,29.04,29.02,29.04,23600.0,24.8169,24.8254,24.8083,24.8254,23600.0
2015-02-19 15:55:00,29.04,29.05,29.02,29.04,264400.0,24.8254,24.834,24.8083,24.8254,264400.0
2015-02-20 09:30:00,28.99,29.03,28.94,29.01,39200.0,24.7827,24.8169,24.74,24.7998,39200.0
2015-02-20 09:35:00,29.03,29.03,28.89,28.89,28800.0,24.8169,24.8169,24.6972,24.6972,28800.0
2015-02-20 09:40:00,28.88,28.88,28.81,28.85,55200.0,24.6887,24.6887,24.6288,24.663,55200.0
2015-02-20 09:45:00,28.85,28.87,28.81,28.81,62800.0,24.663,24.6801,24.6288,24.6288,62800.0
2015-02-20 09:50:00,28.82,28.82,28.76,28.81,56000.0,24.6374,24.6374,24.5861,24.6288,56000.0
2015-02-20 09:55:00,28.82,28.82,28.77,28.8,23200.0,24.6374,24.6374,24.5946,24.6203,23200.0
2015-02-20 10:00:00,28.78,28.78,28.74,28.76,30000.0,24.6032,24.6032,24.569,24.5861,30000.0
2015-02-20 10:05:00,28.79,28.83,28.78,28.82,26400.0,24.6117,24.6459,24.6032,24.6374,26400.0
2015-02-20 10:10:00,28.83,28.84,28.82,28.84,22000.0,24.6459,24.6545,24.6374,24.6545,22000.0
2015-02-20 10:15:00,28.84,28.87,28.83,28.86,22400.0,24.6545,24.6801,24.6459,24.6716,22400.0
2015-02-20 10:20:00,28.85,28.88,28.85,28.86,13600.0,24.663,24.6887,24.663,24.6716,13600.0
2015-02-20 10:25:00,28.86,28.86,28.83,28.84,10000.0,24.6716,24.6716,24.6459,24.6545,10000.0
2015-02-20 10:30:00,28.83,28.84,28.81,28.84,31200.0,24.6459,24.6545,24.6288,24.6545,31200.0
2015-02-20 10:35:00,28.84,28.91,28.84,28.91,46000.0,24.6545,24.7143,24.6545,24.7143,46000.0
2015-02-20 10:40:00,28.9,28.94,28.9,28.93,41600.0,24.7058,24.74,24.7058,24.7314,41600.0
2015-02-20 10:45:00,28.93,28.97,28.93,28.95,17600.0,24.7314,24.7656,24.7314,24.7485,17600.0
2015-02-20 10:50:00,28.96,28.96,28.92,28.93,15200.0,24.757,24.757,24.7229,24.7314,15200.0
2015-02-20 10:55:00,28.93,28.96,28.93,28.95,14000.0,24.7314,24.757,24.7314,24.7485,14000.0
2015-02-20 11:00:00,28.96,28.99,28.95,28.98,10000.0,24.757,24.7827,24.7485,24.7741,10000.0
2015-02-20 11:05:00,28.97,28.98,28.96,28.96,11600.0,24.7656,24.7741,24.757,24.757,11600.0
2015-02-20 11:10:00,28.97,28.97,28.95,28.95,8400.0,24.7656,24.7656,24.7485,24.7485,8400.0
2015-02-20 11:15:00,28.95,28.96,28.95,28.95,56400.0,24.7485,24.757,24.7485,24.7485,56400.0
2015-02-20 11:20:00,28.94,28.94,28.93,28.94,11600.0,24.74,24.74,24.7314,24.74,11600.0
2015-02-20 11:25:00,28.94,28.95,28.93,28.93,31600.0,24.74,24.7485,24.7314,24.7314,31600.0
2015-02-20 11:30:00,28.93,28.96,28.93,28.95,51200.0,24.7314,24.757,24.7314,24.7485,51200.0
2015-02-20 11:35:00,28.95,28.95,28.93,28.95,17200.0,24.7485,24.7485,24.7314,24.7485,17200.0
2015-02-20 11:40:00,28.94,28.96,28.93,28.96,17600.0,24.74,24.757,24.7314,24.757,17600.0
2015-02-20 11:45:00,28.95,28.97,28.93,28.96,25200.0,24.7485,24.7656,24.7314,24.757,25200.0
2015-02-20 11:50:00,28.96,28.97,28.96,28.96,5200.0,24.757,24.7656,24.757,24.757,5200.0
2015-02-20 11:55:00,28.97,28.99,28.97,28.98,4800.0,24.7656,24.7827,24.7656,24.7741,4800.0
2015-02-20 12:00:00,28.98,29.0,28.97,28.99,33600.0,24.7741,24.7912,24.7656,24.7827,33600.0
2015-02-20 12:05:00,28.98,29.0,28.98,29.0,24800.0,24.7741,24.7912,24.7741,24.7912,24800.0
2015-02-20 12:10:00,28.99,29.01,28.99,29.0,29200.0,24.7827,24.7998,24.7827,24.7912,29200.0
2015-02-20 12:15:00,28.99,29.01,28.99,29.0,14000.0,24.7827,24.7998,24.7827,24.7912,14000.0
2015-02-20 12:20:00,29.0,29.02,29.0,29.02,21600.0,24.7912,24.8083,24.7912,24.8083,21600.0
2015-02-20 12:25:00,29.01,29.02,29.01,29.01,63600.0,24.7998,24.8083,24.7998,24.7998,63600.0
2015-02-20 12:30:00,29.01,29.01,28.99,29.0,10400.0,24.7998,24.7998,24.7827,24.7912,10400.0
2015-02-20 12:35:00,29.0,29.05,28.98,29.0,28400.0,24.7912,24.834,24.7741,24.7912,28400.0
2015-02-20 12:40:00,29.0,29.04,29.0,29.0,31600.0,24.7912,24.8254,24.7912,24.7912,31600.0
2015-02-20 12:45:00,29.0,29.01,29.0,29.0,9200.0,24.7912,24.7998,24.7912,24.7912,9200.0
2015-02-20 12:50:00,29.0,29.0,28.97,28.99,23600.0,24.7912,24.7912,24.7656,24.7827,23600.0
2015-02-20 12:55:00,28.99,28.99,28.97,28.98,25200.0,24.7827,24.7827,24.7656,24.7741,25200.0
2015-02-20 13:00:00,28.97,28.99,28.97,28.97,5600.0,24.7656,24.7827,24.7656,24.7656,5600.0
2015-02-20 13:05:00,28.97,28.98,28.96,28.97,24000.0,24.7656,24.7741,24.757,24.7656,24000.0
2015-02-20 13:10:00,28.99,29.0,28.98,28.98,22000.0,24.7827,24.7912,24.7741,24.7741,22000.0
2015-02-20 13:15:00,28.98,28.99,28.97,28.97,21600.0,24.7741,24.7827,24.7656,24.7656,21600.0
2015-02-20 13:20:00,28.98,29.0,28.98,28.99,53600.0,24.7741,24.7912,24.7741,24.7827,53600.0
2015-02-20 13:25:00,29.0,29.0,28.98,28.98,33200.0,24.7912,24.7912,24.7741,24.7741,33200.0
2015-02-20 13:30:00,28.99,29.0,28.98,29.0,23200.0,24.7827,24.7912,24.7741,24.7912,23200.0
2015-02-20 13:35:00,29.0,29.01,28.99,29.01,19200.0,24.7912,24.7998,24.7827,24.7998,19200.0
2015-02-20 13:40:00,29.01,29.01,28.96,28.97,62000.0,24.7998,24.7998,24.757,24.7656,62000.0
2015-02-20 13:45:00,28.98,28.99,28.97,28.98,14400.0,24.7741,24.7827,24.7656,24.7741,14400.0
2015-02-20 13:50:00,28.98,28.99,28.97,28.98,43200.0,24.7741,24.7827,24.7656,24.7741,43200.0
2015-02-20 13:55:00,28.98,29.0,28.98,29.0,66000.0,24.7741,24.7912,24.7741,24.7912,66000.0
2015-02-20 14:00:00,29.0,29.0,29.0,29.0,35600.0,24.7912,24.7912,24.7912,24.7912,35600.0
2015-02-20 14:05:00,29.0,29.03,29.0,29.01,20400.0,24.7912,24.8169,24.7912,24.7998,20400.0
2015-02-20 14:10:00,29.01,29.04,29.01,29.03,26000.0,24.7998,24.8254,24.7998,24.8169,26000.0
2015-02-20 14:15:00,29.03,29.04,29.02,29.02,43600.0,24.8169,24.8254,24.8083,24.8083,43600.0
2015-02-20 14:20:00,29.02,29.03,29.02,29.02,24800.0,24.8083,24.8169,24.8083,24.8083,24800.0
2015-02-20 14:25:00,29.02,29.03,29.0,29.0,38400.0,24.8083,24.8169,24.7912,24.7912,38400.0
2015-02-20 14:30:00,29.0,29.03,28.99,29.02,42000.0,24.7912,24.8169,24.7827,24.8083,42000.0
2015-02-20 14:35:00,29.02,29.03,29.02,29.03,14800.0,24.8083,24.8169,24.8083,24.8169,14800.0
2015-02-20 14:40:00,29.02,29.03,29.0,29.0,42000.0,24.8083,24.8169,24.7912,24.7912,42000.0
2015-02-20 14:45:00,29.0,29.02,29.0,29.02,62400.0,24.7912,24.8083,24.7912,24.8083,62400.0
2015-02-20 14:50:00,29.02,29.05,29.02,29.04,26000.0,24.8083,24.834,24.8083,24.8254,26000.0
2015-02-20 14:55:00,29.04,29.05,29.03,29.04,26800.0,24.8254,24.834,24.8169,24.8254,26800.0
2015-02-20 15:00:00,29.05,29.08,29.05,29.08,71200.0,24.834,24.8596,24.834,24.8596,71200.0
2015-02-20 15:05:00,29.07,29.11,29.07,29.11,103200.0,24.8511,24.8853,24.8511,24.8853,103200.0
2015-02-20 15:10:00,29.11,29.11,29.08,29.09,27600.0,24.8853,24.8853,24.8596,24.8682,27600.0
2015-02-20 15:15:00,29.08,29.08,29.05,29.06,24800.0,24.8596,24.8596,24.834,24.8425,24800.0
2015-02-20 15:20:00,29.06,29.07,29.05,29.07,14800.0,24.8425,24.8511,24.834,24.8511,14800.0
2015-02-20 15:25:00,29.06,29.08,29.06,29.07,17600.0,24.8425,24.8596,24.8425,24.8511,17600.0
2015-02-20 15:30:00,29.08,29.1,29.07,29.09,33200.0,24.8596,24.8767,24.8511,24.8682,33200.0
2015-02-20 15:35:00,29.09,29.1,29.09,29.09,20400.0,24.8682,24.8767,24.8682,24.8682,20400.0
2015-02-20 15:40:00,29.1,29.1,29.08,29.09,24400.0,24.8767,24.8767,24.8596,24.8682,24400.0
2015-02-20 15:45:00,29.09,29.1,29.06,29.06,72000.0,24.8682,24.8767,24.8425,24.8425,72000.0
2015-02-20 15:50:00,29.06,29.07,29.04,29.05,68800.0,24.8425,24.8511,24.8254,24.834,68800.0
2015-02-20 15:55:00,29.05,29.1,29.05,29.09,98400.0,24.834,24.8767,24.834,24.8682,98400.0
2015-02-23 09:30:00,29.01,29.01,28.95,28.97,67200.0,24.7998,24.7998,24.7485,24.7656,67200.0
2015-02-23 09:35:00,28.99,29.01,28.95,28.95,30400.0,24.7827,24.7998,24.7485,24.7485,30400.0
2015-02-23 09:40:00,28.96,28.97,28.93,28.93,23200.0,24.757,24.7656,24.7314,24.7314,23200.0
2015-02-23 09:45:00,28.93,28.95,28.87,28.87,24000.0,24.7314,24.7485,24.6801,24.6801,24000.0
2015-02-23 09:50:00,28.87,28.87,28.83,28.86,23200.0,24.6801,24.6801,24.6459,24.6716,23200.0
2015-02-23 09:55:00,28.82,28.89,28.81,28.88,47200.0,24.6374,24.6972,24.6288,24.6887,47200.0
2015-02-23 10:00:00,28.89,28.9,28.85,28.9,59600.0,24.6972,24.7058,24.663,24.7058,59600.0
2015-02-23 10:05:00,28.9,28.92,28.89,28.91,28400.0,24.7058,24.7229,24.6972,24.7143,28400.0
2015-02-23 10:10:00,28.91,28.92,28.9,28.91,30800.0,24.7143,24.7229,24.7058,24.7143,30800.0
2015-02-23 10:15:00,28.92,28.92,28.87,28.87,25600.0,24.7229,24.7229,24.6801,24.6801,25600.0
2015-02-23 10:20:00,28.87,28.92,28.87,28.91,21200.0,24.6801,24.7229,24.6801,24.7143,21200.0
2015-02-23 10:25:00,28.91,28.91,28.88,28.89,15200.0,24.7143,24.7143,24.6887,24.6972,15200.0
2015-02-23 10:30:00,28.89,28.92,28.89,28.92,23600.0,24.6972,24.7229,24.6972,24.7229,23600.0
2015-02-23 10:35:00,28.92,28.92,28.9,28.92,26800.0,24.7229,24.7229,24.7058,24.7229,26800.0
2015-02-23 10:40:00,28.91,28.91,28.9,28.91,20800.0,24.7143,24.7143,24.7058,24.7143,20800.0
2015-02-23 10:45:00,28.91,28.92,28.91,28.91,14800.0,24.7143,24.7229,24.7143,24.7143,14800.0
2015-02-23 10:50:00,28.92,28.92,28.89,28.9,16400.0,24.7229,24.7229,24.6972,24.7058,16400.0
2015-02-23 10:55:00,28.89,28.92,28.89,28.9,42800.0,24.6972,24.7229,24.6972,24.7058,42800.0
2015-02-23 11:00:00,28.89,28.93,28.89,28.92,9200.0,24.6972,24.7314,24.6972,24.7229,9200.0
2015-02-23 11:05:00,28.92,28.93,28.92,28.93,10000.0,24.7229,24.7314,24.7229,24.7314,10000.0
2015-02-23 11:10:00,28.93,28.94,28.93,28.94,14800.0,24.7314,24.74,24.7314,24.74,14800.0
2015-02-23 11:15:00,28.95,28.99,28.94,28.99,14000.0,24.7485,24.7827,24.74,24.7827,14000.0
2015-02-23 11:20:00,28.99,29.01,28.99,29.01,5200.0,24.7827,24.7998,24.7827,24.7998,5200.0
2015-02-23 11:25:00,29.0,29.02,29.0,29.02,10400.0,24.7912,24.8083,24.7912,24.8083,10400.0
2015-02-23 11:30:00,29.02,29.03,29.02,29.03,11200.0,24.8083,24.8169,24.8083,24.8169,11200.0
2015-02-23 11:35:00,29.03,29.04,29.03,29.03,22400.0,24.8169,24.8254,24.8169,24.8169,22400.0
2015-02-23 11:40:00,29.03,29.04,29.03,29.03,19200.0,24.8169,24.8254,24.8169,24.8169,19200.0
2015-02-23 11:45:00,29.03,29.06,29.03,29.05,12800.0,24.8169,24.8425,24.8169,24.834,12800.0
2015-02-23 11:50:00,29.04,29.04,29.04,29.04,4400.0,24.8254,24.8254,24.8254,24.8254,4400.0
2015-02-23 11:55:00,29.04,29.04,29.03,29.04,15600.0,24.8254,24.8254,24.8169,24.8254,15600.0
2015-02-23 12:00:00,29.04,29.06,29.04,29.05,16400.0,24.8254,24.8425,24.8254,24.834,16400.0
2015-02-23 12:05:00,29.05,29.05,29.04,29.04,10400.0,24.834,24.834,24.8254,24.8254,10400.0
2015-02-23 12:10:00,29.04,29.05,29.04,29.04,11200.0,24.8254,24.834,24.8254,24.8254,11200.0
2015-02-23 12:15:00,29.04,29.05,29.04,29.04,12400.0,24.8254,24.834,24.8254,24.8254,12400.0
2015-02-23 12:20:00,29.04,29.05,29.02,29.04,6800.0,24.8254,24.834,24.8083,24.8254,6800.0
2015-02-23 12:25:00,29.04,29.04,29.03,29.03,10400.0,24.8254,24.8254,24.8169,24.8169,10400.0
2015-02-23 12:30:00,29.03,29.03,29.02,29.02,7600.0,24.8169,24.8169,24.8083,24.8083,7600.0
2015-02-23 12:35:00,29.02,29.02,28.99,28.99,18400.0,24.8083,24.8083,24.7827,24.7827,18400.0
2015-02-23 12:40:00,28.99,29.0,28.99,28.99,56800.0,24.7827,24.7912,24.7827,24.7827,56800.0
2015-02-23 12:45:00,28.99,29.0,28.98,29.0,8800.0,24.7827,24.7912,24.7741,24.7912,8800.0
2015-02-23 12:50:00,28.99,29.01,28.99,29.0,8800.0,24.7827,24.7998,24.7827,24.7912,8800.0
2015-02-23 12:55:00,29.01,29.02,29.0,29.0,16400.0,24.7998,24.8083,24.7912,24.7912,16400.0
2015-02-23 13:00:00,29.0,29.0,29.0,29.0,10800.0,24.7912,24.7912,24.7912,24.7912,10800.0
2015-02-23 13:05:00,29.01,29.01,29.0,29.01,4000.0,24.7998,24.7998,24.7912,24.7998,4000.0
2015-02-23 13:10:00,29.0,29.01,29.0,29.01,7200.0,24.7912,24.7998,24.7912,24.7998,7200.0
2015-02-23 13:15:00,29.01,29.02,29.0,29.0,10800.0,24.7998,24.8083,24.7912,24.7912,10800.0
2015-02-23 13:20:00,29.0,29.01,29.0,29.01,10400.0,24.7912,24.7998,24.7912,24.7998,10400.0
2015-02-23 13:25:00,29.0,29.01,29.0,29.01,6400.0,24.7912,24.7998,24.7912,24.7998,6400.0
2015-02-23 13:30:00,29.01,29.06,29.01,29.04,21200.0,24.7998,24.8425,24.7998,24.8254,21200.0
2015-02-23 13:35:00,29.03,29.05,29.03,29.04,13200.0,24.8169,24.834,24.8169,24.8254,13200.0
2015-02-23 13:40:00,29.04,29.06,29.04,29.04,18800.0,24.8254,24.8425,24.8254,24.8254,18800.0
2015-02-23 13:45:00,29.04,29.05,29.02,29.02,29200.0,24.8254,24.834,24.8083,24.8083,29200.0
2015-02-23 13:50:00,29.03,29.04,29.02,29.03,8400.0,24.8169,24.8254,24.8083,24.8169,8400.0
2015-02-23 13:55:00,29.01,29.02,29.01,29.02,11200.0,24.7998,24.8083,24.7998,24.8083,11200.0
2015-02-23 14:00:00,29.02,29.03,29.02,29.02,14800.0,24.8083,24.8169,24.8083,24.8083,14800.0
2015-02-23 14:05:00,29.02,29.04,29.02,29.04,11600.0,24.8083,24.8254,24.8083,24.8254,11600.0
2015-02-23 14:10:00,29.05,29.05,29.03,29.03,16800.0,24.834,24.834,24.8169,24.8169,16800.0
2015-02-23 14:15:00,29.03,29.05,29.03,29.04,29200.0,24.8169,24.834,24.8169,24.8254,29200.0
2015-02-23 14:20:00,29.04,29.04,29.02,29.03,21600.0,24.8254,24.8254,24.8083,24.8169,21600.0
2015-02-23 14:25:00,29.04,29.04,29.02,29.03,11600.0,24.8254,24.8254,24.8083,24.8169,11600.0
2015-02-23 14:30:00,29.03,29.03,28.99,29.0,38000.0,24.8169,24.8169,24.7827,24.7912,38000.0
2015-02-23 14:35:00,29.0,29.0,28.98,28.98,13200.0,24.7912,24.7912,24.7741,24.7741,13200.0
2015-02-23 14:40:00,28.98,28.99,28.96,28.99,19200.0,24.7741,24.7827,24.757,24.7827,19200.0
2015-02-23 14:45:00,28.99,29.0,28.99,29.0,29200.0,24.7827,24.7912,24.7827,24.7912,29200.0
2015-02-23 14:50:00,28.99,29.0,28.98,28.98,28400.0,24.7827,24.7912,24.7741,24.7741,28400.0
2015-02-23 14:55:00,28.98,29.0,28.98,28.99,14800.0,24.7741,24.7912,24.7741,24.7827,14800.0
2015-02-23 15:00:00,28.99,29.0,28.98,28.98,65600.0,24.7827,24.7912,24.7741,24.7741,65600.0
2015-02-23 15:05:00,28.98,28.98,28.96,28.97,24400.0,24.7741,24.7741,24.757,24.7656,24400.0
2015-02-23 15:10:00,28.97,29.0,28.97,28.99,47600.0,24.7656,24.7912,24.7656,24.7827,47600.0
2015-02-23 15:15:00,28.99,29.0,28.99,29.0,21200.0,24.7827,24.7912,24.7827,24.7912,21200.0
2015-02-23 15:20:00,29.0,29.0,28.99,28.99,20000.0,24.7912,24.7912,24.7827,24.7827,20000.0
2015-02-23 15:25:00,28.99,29.01,28.98,29.01,62000.0,24.7827,24.7998,24.7741,24.7998,62000.0
2015-02-23 15:30:00,29.0,29.0,28.99,29.0,50400.0,24.7912,24.7912,24.7827,24.7912,50400.0
2015-02-23 15:35:00,29.0,29.02,29.0,29.01,126400.0,24.7912,24.8083,24.7912,24.7998,126400.0
2015-02-23 15:40:00,29.01,29.04,29.01,29.04,145200.0,24.7998,24.8254,24.7998,24.8254,145200.0
2015-02-23 15:45:00,29.04,29.05,29.04,29.05,52400.0,24.8254,24.834,24.8254,24.834,52400.0
2015-02-23 15:50:00,29.06,29.09,29.05,29.09,58400.0,24.8425,24.8682,24.834,24.8682,58400.0
2015-02-23 15:55:00,29.09,29.14,29.09,29.14,332000.0,24.8682,24.9109,24.8682,24.9109,332000.0
2015-02-24 09:30:00,29.16,29.16,29.12,29.14,47600.0,24.928,24.928,24.8938,24.9109,47600.0
2015-02-24 09:35:00,29.13,29.16,29.13,29.13,17200.0,24.9024,24.928,24.9024,24.9024,17200.0
2015-02-24 09:40:00,29.13,29.18,29.13,29.18,17600.0,24.9024,24.9451,24.9024,24.9451,17600.0
2015-02-24 09:45:00,29.17,29.17,29.16,29.16,12000.0,24.9366,24.9366,24.928,24.928,12000.0
2015-02-24 09:50:00,29.17,29.18,29.16,29.17,62800.0,24.9366,24.9451,24.928,24.9366,62800.0
2015-02-24 09:55:00,29.17,29.17,29.13,29.13,20800.0,24.9366,24.9366,24.9024,24.9024,20800.0
2015-02-24 10:00:00,29.13,29.13,29.07,29.11,27600.0,24.9024,24.9024,24.8511,24.8853,27600.0
2015-02-24 10:05:00,29.11,29.14,29.1,29.14,16400.0,24.8853,24.9109,24.8767,24.9109,16400.0
2015-02-24 10:10:00,29.15,29.15,29.13,29.15,23600.0,24.9195,24.9195,24.9024,24.9195,23600.0
2015-02-24 10:15:00,29.15,29.17,29.12,29.17,11600.0,24.9195,24.9366,24.8938,24.9366,11600.0
2015-02-24 10:20:00,29.18,29.26,29.16,29.25,78800.0,24.9451,25.0135,24.928,25.005,78800.0
2015-02-24 10:25:00,29.25,29.29,29.25,29.27,20000.0,25.005,25.0392,25.005,25.0221,20000.0
2015-02-24 10:30:00,29.28,29.28,29.25,29.26,19600.0,25.0306,25.0306,25.005,25.0135,19600.0
2015-02-24 10:35:00,29.26,29.27,29.25,29.25,22400.0,25.0135,25.0221,25.005,25.005,22400.0
2015-02-24 10:40:00,29.25,29.26,29.25,29.25,5600.0,25.005,25.0135,25.005,25.005,5600.0
2015-02-24 10:45:00,29.25,29.26,29.23,29.24,36800.0,25.005,25.0135,24.9879,24.9964,36800.0
2015-02-24 10:50:00,29.24,29.24,29.21,29.21,7600.0,24.9964,24.9964,24.9708,24.9708,7600.0
2015-02-24 10:55:00,29.2,29.21,29.2,29.2,22800.0,24.9622,24.9708,24.9622,24.9622,22800.0
2015-02-24 11:00:00,29.2,29.21,29.19,29.19,46800.0,24.9622,24.9708,24.9537,24.9537,46800.0
2015-02-24 11:05:00,29.2,29.21,29.18,29.2,29200.0,24.9622,24.9708,24.9451,24.9622,29200.0
2015-02-24 11:10:00,29.2,29.22,29.2,29.22,50000.0,24.9622,24.9793,24.9622,24.9793,50000.0
2015-02-24 11:15:00,29.21,29.22,29.2,29.2,14800.0,24.9708,24.9793,24.9622,24.9622,14800.0
2015-02-24 11:20:00,29.21,29.22,29.2,29.22,40400.0,24.9708,24.9793,24.9622,24.9793,40400.0
2015-02-24 11:25:00,29.22,29.22,29.18,29.18,16000.0,24.9793,24.9793,24.9451,24.9451,16000.0
2015-02-24 11:30:00,29.18,29.19,29.14,29.14,40800.0,24.9451,24.9537,24.9109,24.9109,40800.0
2015-02-24 11:35:00,29.14,29.14,29.13,29.13,9200.0,24.9109,24.9109,24.9024,24.9024,9200.0
2015-02-24 11:40:00,29.13,29.14,29.12,29.13,11200.0,24.9024,24.9109,24.8938,24.9024,11200.0
2015-02-24 11:45:00,29.13,29.15,29.13,29.13,16800.0,24.9024,24.9195,24.9024,24.9024,16800.0
2015-02-24 11:50:00,29.13,29.13,29.12,29.13,18000.0,24.9024,24.9024,24.8938,24.9024,18000.0
2015-02-24 11:55:00,29.14,29.14,29.13,29.13,24800.0,24.9109,24.9109,24.9024,24.9024,24800.0
2015-02-24 12:00:00,29.13,29.14,29.11,29.13,11600.0,24.9024,24.9109,24.8853,24.9024,11600.0
2015-02-24 12:05:00,29.13,29.15,29.13,29.15,2800.0,24.9024,24.9195,24.9024,24.9195,2800.0
2015-02-24 12:10:00,29.15,29.16,29.15,29.15,12800.0,24.9195,24.928,24.9195,24.9195,12800.0
2015-02-24 12:15:00,29.15,29.15,29.13,29.15,18000.0,24.9195,24.9195,24.9024,24.9195,18000.0
2015-02-24 12:20:00,29.14,29.15,29.14,29.14,2800.0,24.9109,24.9195,24.9109,24.9109,2800.0
2015-02-24 12:25:00,29.15,29.15,29.13,29.14,10000.0,24.9195,24.9195,24.9024,24.9109,10000.0
2015-02-24 12:30:00,29.13,29.14,29.09,29.11,26400.0,24.9024,24.9109,24.8682,24.8853,26400.0
2015-02-24 12:35:00,29.11,29.12,29.1,29.11,30000.0,24.8853,24.8938,24.8767,24.8853,30000.0
2015-02-24 12:40:00,29.11,29.13,29.11,29.12,27600.0,24.8853,24.9024,24.8853,24.8938,27600.0
2015-02-24 12:45:00,29.12,29.12,29.11,29.12,6400.0,24.8938,24.8938,24.8853,24.8938,6400.0
2015-02-24 12:50:00,29.12,29.12,29.11,29.12,12000.0,24.8938,24.8938,24.8853,24.8938,12000.0
2015-02-24 12:55:00,29.14,29.15,29.14,29.14,16800.0,24.9109,24.9195,24.9109,24.9109,16800.0
2015-02-24 13:00:00,29.13,29.13,29.11,29.11,4400.0,24.9024,24.9024,24.8853,24.8853,4400.0
2015-02-24 13:05:00,29.12,29.12,29.11,29.12,5200.0,24.8938,24.8938,24.8853,24.8938,5200.0
2015-02-24 13:10:00,29.13,29.13,29.12,29.12,6800.0,24.9024,24.9024,24.8938,24.8938,6800.0
2015-02-24 13:15:00,29.12,29.13,29.11,29.12,8800.0,24.8938,24.9024,24.8853,24.8938,8800.0
2015-02-24 13:20:00,29.12,29.12,29.11,29.11,14000.0,24.8938,24.8938,24.8853,24.8853,14000.0
2015-02-24 13:25:00,29.12,29.14,29.11,29.13,21600.0,24.8938,24.9109,24.8853,24.9024,21600.0
2015-02-24 13:30:00,29.13,29.17,29.13,29.16,24800.0,24.9024,24.9366,24.9024,24.928,24800.0
2015-02-24 13:35:00,29.17,29.17,29.16,29.16,14800.0,24.9366,24.9366,24.928,24.928,14800.0
2015-02-24 13:40:00,29.16,29.18,29.15,29.18,42400.0,24.928,24.9451,24.9195,24.9451,42400.0
2015-02-24 13:45:00,29.18,29.18,29.16,29.17,30000.0,24.9451,24.9451,24.928,24.9366,30000.0
2015-02-24 13:50:00,29.16,29.16,29.15,29.15,3200.0,24.928,24.928,24.9195,24.9195,3200.0
2015-02-24 13:55:00,29.15,29.16,29.14,29.16,22800.0,24.9195,24.928,24.9109,24.928,22800.0
2015-02-24 14:00:00,29.16,29.16,29.15,29.15,32400.0,24.928,24.928,24.9195,24.9195,32400.0
2015-02-24 14:05:00,29.14,29.15,29.11,29.11,37200.0,24.9109,24.9195,24.8853,24.8853,37200.0
2015-02-24 14:10:00,29.11,29.12,29.11,29.11,10400.0,24.8853,24.8938,24.8853,24.8853,10400.0
2015-02-24 14:15:00,29.11,29.12,29.11,29.11,8800.0,24.8853,24.8938,24.8853,24.8853,8800.0
2015-02-24 14:20:00,29.11,29.13,29.11,29.12,8400.0,24.8853,24.9024,24.8853,24.8938,8400.0
2015-02-24 14:25:00,29.13,29.14,29.13,29.13,11600.0,24.9024,24.9109,24.9024,24.9024,11600.0
2015-02-24 14:30:00,29.11,29.13,29.11,29.12,36800.0,24.8853,24.9024,24.8853,24.8938,36800.0
2015-02-24 14:35:00,29.13,29.14,29.12,29.14,46000.0,24.9024,24.9109,24.8938,24.9109,46000.0
2015-02-24 14:40:00,29.14,29.15,29.14,29.15,22800.0,24.9109,24.9195,24.9109,24.9195,22800.0
2015-02-24 14:45:00,29.15,29.15,29.14,29.14,23600.0,24.9195,24.9195,24.9109,24.9109,23600.0
2015-02-24 14:50:00,29.14,29.16,29.14,29.16,31600.0,24.9109,24.928,24.9109,24.928,31600.0
2015-02-24 14:55:00,29.16,29.16,29.15,29.16,45200.0,24.928,24.928,24.9195,24.928,45200.0
2015-02-24 15:00:00,29.16,29.18,29.16,29.17,34400.0,24.928,24.9451,24.928,24.9366,34400.0
2015-02-24 15:05:00,29.17,29.19,29.17,29.19,47600.0,24.9366,24.9537,24.9366,24.9537,47600.0
2015-02-24 15:10:00,29.19,29.19,29.17,29.18,16400.0,24.9537,24.9537,24.9366,24.9451,16400.0
2015-02-24 15:15:00,29.18,29.18,29.17,29.18,23600.0,24.9451,24.9451,24.9366,24.9451,23600.0
2015-02-24 15:20:00,29.18,29.18,29.18,29.18,28400.0,24.9451,24.9451,24.9451,24.9451,28400.0
2015-02-24 15:25:00,29.18,29.19,29.18,29.18,18000.0,24.9451,24.9537,24.9451,24.9451,18000.0
2015-02-24 15:30:00,29.18,29.19,29.18,29.18,22400.0,24.9451,24.9537,24.9451,24.9451,22400.0
2015-02-24 15:35:00,29.18,29.18,29.17,29.18,19600.0,24.9451,24.9451,24.9366,24.9451,19600.0
2015-02-24 15:40:00,29.19,29.2,29.19,29.19,48000.0,24.9537,24.9622,24.9537,24.9537,48000.0
2015-02-24 15:45:00,29.2,29.2,29.17,29.17,38400.0,24.9622,24.9622,24.9366,24.9366,38400.0
2015-02-24 15:50:00,29.17,29.18,29.17,29.18,38000.0,24.9366,24.9451,24.9366,24.9451,38000.0
2015-02-24 15:55:00,29.18,29.2,29.18,29.19,52000.0,24.9451,24.9622,24.9451,24.9537,52000.0
2015-02-25 09:30:00,29.22,29.22,29.18,29.19,47200.0,24.9793,24.9793,24.9451,24.9537,47200.0
2015-02-25 09:35:00,29.18,29.2,29.17,29.18,12400.0,24.9451,24.9622,24.9366,24.9451,12400.0
2015-02-25 09:40:00,29.2,29.2,29.15,29.16,70800.0,24.9622,24.9622,24.9195,24.928,70800.0
2015-02-25 09:45:00,29.18,29.18,29.16,29.18,5600.0,24.9451,24.9451,24.928,24.9451,5600.0
2015-02-25 09:50:00,29.17,29.18,29.15,29.16,18800.0,24.9366,24.9451,24.9195,24.928,18800.0
2015-02-25 09:55:00,29.17,29.18,29.16,29.18,30400.0,24.9366,24.9451,24.928,24.9451,30400.0
2015-02-25 10:00:00,29.17,29.2,29.17,29.18,26400.0,24.9366,24.9622,24.9366,24.9451,26400.0
2015-02-25 10:05:00,29.18,29.2,29.17,29.2,16000.0,24.9451,24.9622,24.9366,24.9622,16000.0
2015-02-25 10:10:00,29.2,29.21,29.18,29.19,24000.0,24.9622,24.9708,24.9451,24.9537,24000.0
2015-02-25 10:15:00,29.19,29.2,29.18,29.19,18000.0,24.9537,24.9622,24.9451,24.9537,18000.0
2015-02-25 10:20:00,29.19,29.21,29.18,29.2,19200.0,24.9537,24.9708,24.9451,24.9622,19200.0
2015-02-25 10:25:00,29.2,29.23,29.2,29.23,63600.0,24.9622,24.9879,24.9622,24.9879,63600.0
2015-02-25 10:30:00,29.23,29.27,29.22,29.23,64000.0,24.9879,25.0221,24.9793,24.9879,64000.0
2015-02-25 10:35:00,29.24,29.25,29.23,29.25,36000.0,24.9964,25.005,24.9879,25.005,36000.0
2015-02-25 10:40:00,29.24,29.25,29.23,29.24,52000.0,24.9964,25.005,24.9879,24.9964,52000.0
2015-02-25 10:45:00,29.24,29.25,29.23,29.23,30400.0,24.9964,25.005,24.9879,24.9879,30400.0
2015-02-25 10:50:00,29.23,29.24,29.22,29.22,30400.0,24.9879,24.9964,24.9793,24.9793,30400.0
2015-02-25 10:55:00,29.22,29.22,29.21,29.21,32000.0,24.9793,24.9793,24.9708,24.9708,32000.0
2015-02-25 11:00:00,29.21,29.22,29.2,29.2,24400.0,24.9708,24.9793,24.9622,24.9622,24400.0
2015-02-25 11:05:00,29.2,29.2,29.17,29.17,31600.0,24.9622,24.9622,24.9366,24.9366,31600.0
2015-02-25 11:10:00,29.18,29.18,29.17,29.18,17200.0,24.9451,24.9451,24.9366,24.9451,17200.0
2015-02-25 11:15:00,29.18,29.21,29.17,29.2,130800.0,24.9451,24.9708,24.9366,24.9622,130800.0
2015-02-25 11:20:00,29.21,29.21,29.2,29.21,8400.0,24.9708,24.9708,24.9622,24.9708,8400.0
2015-02-25 11:25:00,29.21,29.23,29.21,29.22,32400.0,24.9708,24.9879,24.9708,24.9793,32400.0
2015-02-25 11:30:00,29.22,29.22,29.21,29.22,10400.0,24.9793,24.9793,24.9708,24.9793,10400.0
2015-02-25 11:35:00,29.22,29.22,29.21,29.22,6000.0,24.9793,24.9793,24.9708,24.9793,6000.0
2015-02-25 11:40:00,29.22,29.22,29.2,29.21,11200.0,24.9793,24.9793,24.9622,24.9708,11200.0
2015-02-25 11:45:00,29.21,29.22,29.21,29.22,13200.0,24.9708,24.9793,24.9708,24.9793,13200.0
2015-02-25 11:50:00,29.23,29.25,29.22,29.24,70800.0,24.9879,25.005,24.9793,24.9964,70800.0
2015-02-25 11:55:00,29.24,29.24,29.21,29.22,9600.0,24.9964,24.9964,24.9708,24.9793,9600.0
2015-02-25 12:00:00,29.22,29.23,29.22,29.23,2400.0,24.9793,24.9879,24.9793,24.9879,2400.0
2015-02-25 12:05:00,29.23,29.23,29.23,29.23,6800.0,24.9879,24.9879,24.9879,24.9879,6800.0
2015-02-25 12:10:00,29.23,29.23,29.22,29.23,14000.0,24.9879,24.9879,24.9793,24.9879,14000.0
2015-02-25 12:15:00,29.23,29.23,29.22,29.22,13600.0,24.9879,24.9879,24.9793,24.9793,13600.0
2015-02-25 12:20:00,29.22,29.24,29.22,29.24,13200.0,24.9793,24.9964,24.9793,24.9964,13200.0
2015-02-25 12:25:00,29.23,29.24,29.23,29.23,14400.0,24.9879,24.9964,24.9879,24.9879,14400.0
2015-02-25 12:30:00,29.23,29.24,29.23,29.24,34000.0,24.9879,24.9964,24.9879,24.9964,34000.0
2015-02-25 12:35:00,29.24,29.24,29.23,29.23,6000.0,24.9964,24.9964,24.9879,24.9879,6000.0
2015-02-25 12:40:00,29.23,29.24,29.23,29.24,6800.0,24.9879,24.9964,24.9879,24.9964,6800.0
2015-02-25 12:45:00,29.24,29.24,29.23,29.24,40000.0,24.9964,24.9964,24.9879,24.9964,40000.0
2015-02-25 12:50:00,29.23,29.24,29.22,29.23,99600.0,24.9879,24.9964,24.9793,24.9879,99600.0
2015-02-25 12:55:00,29.23,29.23,29.22,29.23,198400.0,24.9879,24.9879,24.9793,24.9879,198400.0
2015-02-25 13:00:00,29.23,29.23,29.22,29.23,73200.0,24.9879,24.9879,24.9793,24.9879,73200.0
2015-02-25 13:05:00,29.23,29.23,29.21,29.21,73200.0,24.9879,24.9879,24.9708,24.9708,73200.0
2015-02-25 13:10:00,29.22,29.22,29.21,29.22,86800.0,24.9793,24.9793,24.9708,24.9793,86800.0
2015-02-25 13:15:00,29.22,29.22,29.22,29.22,8800.0,24.9793,24.9793,24.9793,24.9793,8800.0
2015-02-25 13:20:00,29.22,29.22,29.21,29.22,18400.0,24.9793,24.9793,24.9708,24.9793,18400.0
2015-02-25 13:25:00,29.22,29.23,29.22,29.23,29200.0,24.9793,24.9879,24.9793,24.9879,29200.0
2015-02-25 13:30:00,29.23,29.24,29.23,29.23,23200.0,24.9879,24.9964,24.9879,24.9879,23200.0
2015-02-25 13:35:00,29.23,29.25,29.23,29.25,49600.0,24.9879,25.005,24.9879,25.005,49600.0
2015-02-25 13:40:00,29.24,29.24,29.23,29.24,49200.0,24.9964,24.9964,24.9879,24.9964,49200.0
2015-02-25 13:45:00,29.24,29.24,29.23,29.24,33200.0,24.9964,24.9964,24.9879,24.9964,33200.0
2015-02-25 13:50:00,29.24,29.24,29.22,29.23,33200.0,24.9964,24.9964,24.9793,24.9879,33200.0
2015-02-25 13:55:00,29.23,29.24,29.23,29.23,54400.0,24.9879,24.9964,24.9879,24.9879,54400.0
2015-02-25 14:00:00,29.23,29.24,29.23,29.23,62400.0,24.9879,24.9964,24.9879,24.9879,62400.0
2015-02-25 14:05:00,29.23,29.23,29.21,29.22,52400.0,24.9879,24.9879,24.9708,24.9793,52400.0
2015-02-25 14:10:00,29.22,29.22,29.21,29.21,20400.0,24.9793,24.9793,24.9708,24.9708,20400.0
2015-02-25 14:15:00,29.22,29.23,29.21,29.22,38000.0,24.9793,24.9879,24.9708,24.9793,38000.0
2015-02-25 14:20:00,29.23,29.23,29.21,29.21,25200.0,24.9879,24.9879,24.9708,24.9708,25200.0
2015-02-25 14:25:00,29.21,29.21,29.19,29.2,28800.0,24.9708,24.9708,24.9537,24.9622,28800.0
2015-02-25 14:30:00,29.2,29.21,29.18,29.18,31600.0,24.9622,24.9708,24.9451,24.9451,31600.0
2015-02-25 14:35:00,29.19,29.19,29.12,29.12,173600.0,24.9537,24.9537,24.8938,24.8938,173600.0
2015-02-25 14:40:00,29.13,29.13,29.1,29.11,76800.0,24.9024,24.9024,24.8767,24.8853,76800.0
2015-02-25 14:45:00,29.11,29.13,29.11,29.11,59200.0,24.8853,24.9024,24.8853,24.8853,59200.0
2015-02-25 14:50:00,29.11,29.11,29.06,29.11,82800.0,24.8853,24.8853,24.8425,24.8853,82800.0
2015-02-25 14:55:00,29.11,29.13,29.11,29.11,27600.0,24.8853,24.9024,24.8853,24.8853,27600.0
2015-02-25 15:00:00,29.11,29.11,29.09,29.1,20400.0,24.8853,24.8853,24.8682,24.8767,20400.0
2015-02-25 15:05:00,29.08,29.11,29.08,29.11,17600.0,24.8596,24.8853,24.8596,24.8853,17600.0
2015-02-25 15:10:00,29.1,29.12,29.1,29.12,13200.0,24.8767,24.8938,24.8767,24.8938,13200.0
2015-02-25 15:15:00,29.13,29.13,29.12,29.12,48000.0,24.9024,24.9024,24.8938,24.8938,48000.0
2015-02-25 15:20:00,29.12,29.13,29.11,29.12,10800.0,24.8938,24.9024,24.8853,24.8938,10800.0
2015-02-25 15:25:00,29.13,29.13,29.1,29.11,15600.0,24.9024,24.9024,24.8767,24.8853,15600.0
2015-02-25 15:30:00,29.13,29.15,29.13,29.15,10400.0,24.9024,24.9195,24.9024,24.9195,10400.0
2015-02-25 15:35:00,29.15,29.17,29.15,29.17,19200.0,24.9195,24.9366,24.9195,24.9366,19200.0
2015-02-25 15:40:00,29.17,29.18,29.16,29.18,12000.0,24.9366,24.9451,24.928,24.9451,12000.0
2015-02-25 15:45:00,29.18,29.18,29.17,29.18,33200.0,24.9451,24.9451,24.9366,24.9451,33200.0
2015-02-25 15:50:00,29.19,29.2,29.18,29.19,29200.0,24.9537,24.9622,24.9451,24.9537,29200.0
2015-02-25 15:55:00,29.2,29.2,29.18,29.2,43200.0,24.9622,24.9622,24.9451,24.9622,43200.0
2015-02-26 09:30:00,29.13,29.22,29.13,29.19,81200.0,24.9024,24.9793,24.9024,24.9537,81200.0
2015-02-26 09:35:00,29.21,29.25,29.21,29.25,8000.0,24.9708,25.005,24.9708,25.005,8000.0
2015-02-26 09:40:00,29.26,29.26,29.24,29.24,10800.0,25.0135,25.0135,24.9964,24.9964,10800.0
2015-02-26 09:45:00,29.24,29.24,29.2,29.22,14400.0,24.9964,24.9964,24.9622,24.9793,14400.0
2015-02-26 09:50:00,29.21,29.21,29.18,29.18,9600.0,24.9708,24.9708,24.9451,24.9451,9600.0
2015-02-26 09:55:00,29.18,29.18,29.13,29.13,16400.0,24.9451,24.9451,24.9024,24.9024,16400.0
2015-02-26 10:00:00,29.13,29.17,29.13,29.17,8000.0,24.9024,24.9366,24.9024,24.9366,8000.0
2015-02-26 10:05:00,29.15,29.17,29.15,29.16,33200.0,24.9195,24.9366,24.9195,24.928,33200.0
2015-02-26 10:10:00,29.17,29.17,29.15,29.16,12400.0,24.9366,24.9366,24.9195,24.928,12400.0
2015-02-26 10:15:00,29.17,29.18,29.17,29.17,8800.0,24.9366,24.9451,24.9366,24.9366,8800.0
2015-02-26 10:20:00,29.17,29.18,29.17,29.17,10400.0,24.9366,24.9451,24.9366,24.9366,10400.0
2015-02-26 10:25:00,29.17,29.18,29.16,29.18,43600.0,24.9366,24.9451,24.928,24.9451,43600.0
2015-02-26 10:30:00,29.17,29.2,29.16,29.2,89600.0,24.9366,24.9622,24.928,24.9622,89600.0
2015-02-26 10:35:00,29.23,29.24,29.23,29.24,19600.0,24.9879,24.9964,24.9879,24.9964,19600.0
2015-02-26 10:40:00,29.24,29.25,29.23,29.25,37200.0,24.9964,25.005,24.9879,25.005,37200.0
2015-02-26 10:45:00,29.25,29.27,29.24,29.25,37600.0,25.005,25.0221,24.9964,25.005,37600.0
2015-02-26 10:50:00,29.24,29.28,29.24,29.25,36800.0,24.9964,25.0306,24.9964,25.005,36800.0
2015-02-26 10:55:00,29.25,29.27,29.25,29.25,10400.0,25.005,25.0221,25.005,25.005,10400.0
2015-02-26 11:00:00,29.25,29.27,29.25,29.27,29600.0,25.005,25.0221,25.005,25.0221,29600.0
2015-02-26 11:05:00,29.27,29.29,29.26,29.29,20800.0,25.0221,25.0392,25.0135,25.0392,20800.0
2015-02-26 11:10:00,29.28,29.29,29.28,29.29,16000.0,25.0306,25.0392,25.0306,25.0392,16000.0
2015-02-26 11:15:00,29.29,29.29,29.27,29.29,22400.0,25.0392,25.0392,25.0221,25.0392,22400.0
2015-02-26 11:20:00,29.29,29.3,29.28,29.28,29200.0,25.0392,25.0477,25.0306,25.0306,29200.0
2015-02-26 11:25:00,29.29,29.3,29.29,29.3,30000.0,25.0392,25.0477,25.0392,25.0477,30000.0
2015-02-26 11:30:00,29.29,29.3,29.28,29.28,18800.0,25.0392,25.0477,25.0306,25.0306,18800.0
2015-02-26 11:35:00,29.29,29.3,29.29,29.29,12800.0,25.0392,25.0477,25.0392,25.0392,12800.0
2015-02-26 11:40:00,29.29,29.3,29.28,29.29,6400.0,25.0392,25.0477,25.0306,25.0392,6400.0
2015-02-26 11:45:00,29.28,29.29,29.27,29.27,56000.0,25.0306,25.0392,25.0221,25.0221,56000.0
2015-02-26 11:50:00,29.27,29.27,29.27,29.27,17600.0,25.0221,25.0221,25.0221,25.0221,17600.0
2015-02-26 11:55:00,29.27,29.28,29.26,29.26,4800.0,25.0221,25.0306,25.0135,25.0135,4800.0
2015-02-26 12:00:00,29.26,29.27,29.25,29.26,31200.0,25.0135,25.0221,25.005,25.0135,31200.0
2015-02-26 12:05:00,29.26,29.27,29.25,29.25,29600.0,25.0135,25.0221,25.005,25.005,29600.0
2015-02-26 12:10:00,29.25,29.26,29.25,29.26,12400.0,25.005,25.0135,25.005,25.0135,12400.0
2015-02-26 12:15:00,29.26,29.26,29.23,29.23,53600.0,25.0135,25.0135,24.9879,24.9879,53600.0
2015-02-26 12:20:00,29.23,29.24,29.22,29.24,16400.0,24.9879,24.9964,24.9793,24.9964,16400.0
2015-02-26 12:25:00,29.24,29.25,29.23,29.25,16000.0,24.9964,25.005,24.9879,25.005,16000.0
2015-02-26 12:30:00,29.25,29.27,29.24,29.26,9200.0,25.005,25.0221,24.9964,25.0135,9200.0
2015-02-26 12:35:00,29.26,29.27,29.26,29.26,12000.0,25.0135,25.0221,25.0135,25.0135,12000.0
2015-02-26 12:40:00,29.27,29.27,29.26,29.26,10800.0,25.0221,25.0221,25.0135,25.0135,10800.0
2015-02-26 12:45:00,29.26,29.31,29.26,29.31,14800.0,25.0135,25.0563,25.0135,25.0563,14800.0
2015-02-26 12:50:00,29.3,29.3,29.29,29.29,10400.0,25.0477,25.0477,25.0392,25.0392,10400.0
2015-02-26 12:55:00,29.29,29.3,29.29,29.29,12800.0,25.0392,25.0477,25.0392,25.0392,12800.0
2015-02-26 13:00:00,29.29,29.29,29.28,29.29,19600.0,25.0392,25.0392,25.0306,25.0392,19600.0
2015-02-26 13:05:00,29.29,29.3,29.29,29.3,17600.0,25.0392,25.0477,25.0392,25.0477,17600.0
2015-02-26 13:10:00,29.29,29.31,29.29,29.31,13200.0,25.0392,25.0563,25.0392,25.0563,13200.0
2015-02-26 13:15:00,29.31,29.32,29.31,29.31,17200.0,25.0563,25.0648,25.0563,25.0563,17200.0
2015-02-26 13:20:00,29.29,29.29,29.27,29.28,25600.0,25.0392,25.0392,25.0221,25.0306,25600.0
2015-02-26 13:25:00,29.29,29.3,29.29,29.29,24400.0,25.0392,25.0477,25.0392,25.0392,24400.0
2015-02-26 13:30:00,29.29,29.31,29.28,29.3,26000.0,25.0392,25.0563,25.0306,25.0477,26000.0
2015-02-26 13:35:00,29.3,29.31,29.3,29.3,17600.0,25.0477,25.0563,25.0477,25.0477,17600.0
2015-02-26 13:40:00,29.31,29.31,29.29,29.29,35600.0,25.0563,25.0563,25.0392,25.0392,35600.0
2015-02-26 13:45:00,29.29,29.29,29.27,29.28,33600.0,25.0392,25.0392,25.0221,25.0306,33600.0
2015-02-26 13:50:00,29.28,29.3,29.28,29.29,22800.0,25.0306,25.0477,25.0306,25.0392,22800.0
2015-02-26 13:55:00,29.29,29.31,29.29,29.29,19600.0,25.0392,25.0563,25.0392,25.0392,19600.0
2015-02-26 14:00:00,29.3,29.31,29.3,29.3,27600.0,25.0477,25.0563,25.0477,25.0477,27600.0
2015-02-26 14:05:00,29.3,29.3,29.28,29.28,36400.0,25.0477,25.0477,25.0306,25.0306,36400.0
2015-02-26 14:10:00,29.28,29.29,29.27,29.28,33600.0,25.0306,25.0392,25.0221,25.0306,33600.0
2015-02-26 14:15:00,29.28,29.29,29.27,29.27,42400.0,25.0306,25.0392,25.0221,25.0221,42400.0
2015-02-26 14:20:00,29.27,29.27,29.25,29.26,15600.0,25.0221,25.0221,25.005,25.0135,15600.0
2015-02-26 14:25:00,29.26,29.27,29.24,29.24,30000.0,25.0135,25.0221,24.9964,24.9964,30000.0
2015-02-26 14:30:00,29.24,29.26,29.23,29.24,36000.0,24.9964,25.0135,24.9879,24.9964,36000.0
2015-02-26 14:35:00,29.23,29.23,29.21,29.22,38800.0,24.9879,24.9879,24.9708,24.9793,38800.0
2015-02-26 14:40:00,29.23,29.24,29.23,29.24,32800.0,24.9879,24.9964,24.9879,24.9964,32800.0
2015-02-26 14:45:00,29.23,29.24,29.22,29.23,29600.0,24.9879,24.9964,24.9793,24.9879,29600.0
2015-02-26 14:50:00,29.23,29.24,29.23,29.23,24800.0,24.9879,24.9964,24.9879,24.9879,24800.0
2015-02-26 14:55:00,29.24,29.24,29.22,29.23,28000.0,24.9964,24.9964,24.9793,24.9879,28000.0
2015-02-26 15:00:00,29.23,29.23,29.17,29.18,34400.0,24.9879,24.9879,24.9366,24.9451,34400.0
2015-02-26 15:05:00,29.18,29.2,29.18,29.2,27200.0,24.9451,24.9622,24.9451,24.9622,27200.0
2015-02-26 15:10:00,29.2,29.22,29.19,29.22,30400.0,24.9622,24.9793,24.9537,24.9793,30400.0
2015-02-26 15:15:00,29.22,29.25,29.22,29.25,39200.0,24.9793,25.005,24.9793,25.005,39200.0
2015-02-26 15:20:00,29.25,29.25,29.23,29.23,39600.0,25.005,25.005,24.9879,24.9879,39600.0
2015-02-26 15:25:00,29.23,29.25,29.22,29.25,38400.0,24.9879,25.005,24.9793,25.005,38400.0
2015-02-26 15:30:00,29.25,29.26,29.24,29.25,84000.0,25.005,25.0135,24.9964,25.005,84000.0
2015-02-26 15:35:00,29.25,29.26,29.24,29.24,55200.0,25.005,25.0135,24.9964,24.9964,55200.0
2015-02-26 15:40:00,29.24,29.29,29.24,29.28,68800.0,24.9964,25.0392,24.9964,25.0306,68800.0
2015-02-26 15:45:00,29.28,29.29,29.26,29.27,55200.0,25.0306,25.0392,25.0135,25.0221,55200.0
2015-02-26 15:50:00,29.27,29.28,29.27,29.28,60000.0,25.0221,25.0306,25.0221,25.0306,60000.0
2015-02-26 15:55:00,29.28,29.29,29.27,29.28,102000.0,25.0306,25.0392,25.0221,25.0306,102000.0
2015-02-27 09:30:00,29.26,29.27,29.23,29.24,42000.0,25.0135,25.0221,24.9879,24.9964,42000.0
2015-02-27 09:35:00,29.25,29.26,29.24,29.25,5600.0,25.005,25.0135,24.9964,25.005,5600.0
2015-02-27 09:40:00,29.25,29.25,29.2,29.21,13200.0,25.005,25.005,24.9622,24.9708,13200.0
2015-02-27 09:45:00,29.22,29.22,29.18,29.2,6400.0,24.9793,24.9793,24.9451,24.9622,6400.0
2015-02-27 09:50:00,29.2,29.22,29.2,29.2,3600.0,24.9622,24.9793,24.9622,24.9622,3600.0
2015-02-27 09:55:00,29.19,29.21,29.19,29.21,3200.0,24.9537,24.9708,24.9537,24.9708,3200.0
2015-02-27 10:00:00,29.2,29.24,29.2,29.23,11200.0,24.9622,24.9964,24.9622,24.9879,11200.0
2015-02-27 10:05:00,29.23,29.23,29.21,29.23,6800.0,24.9879,24.9879,24.9708,24.9879,6800.0
2015-02-27 10:10:00,29.22,29.23,29.2,29.2,10000.0,24.9793,24.9879,24.9622,24.9622,10000.0
2015-02-27 10:15:00,29.21,29.23,29.21,29.22,10400.0,24.9708,24.9879,24.9708,24.9793,10400.0
2015-02-27 10:20:00,29.23,29.25,29.22,29.25,20000.0,24.9879,25.005,24.9793,25.005,20000.0
2015-02-27 10:25:00,29.25,29.27,29.25,29.26,4400.0,25.005,25.0221,25.005,25.0135,4400.0
2015-02-27 10:30:00,29.27,29.29,29.27,29.28,20800.0,25.0221,25.0392,25.0221,25.0306,20800.0
2015-02-27 10:35:00,29.28,29.28,29.26,29.28,8000.0,25.0306,25.0306,25.0135,25.0306,8000.0
2015-02-27 10:40:00,29.28,29.3,29.27,29.3,12000.0,25.0306,25.0477,25.0221,25.0477,12000.0
2015-02-27 10:45:00,29.3,29.31,29.3,29.31,6400.0,25.0477,25.0563,25.0477,25.0563,6400.0
2015-02-27 10:50:00,29.31,29.31,29.31,29.31,16400.0,25.0563,25.0563,25.0563,25.0563,16400.0
2015-02-27 10:55:00,29.32,29.32,29.31,29.31,26400.0,25.0648,25.0648,25.0563,25.0563,26400.0
2015-02-27 11:00:00,29.31,29.31,29.28,29.29,32000.0,25.0563,25.0563,25.0306,25.0392,32000.0
2015-02-27 11:05:00,29.29,29.3,29.28,29.29,82400.0,25.0392,25.0477,25.0306,25.0392,82400.0
2015-02-27 11:10:00,29.29,29.3,29.29,29.29,20400.0,25.0392,25.0477,25.0392,25.0392,20400.0
2015-02-27 11:15:00,29.29,29.3,29.29,29.29,15200.0,25.0392,25.0477,25.0392,25.0392,15200.0
2015-02-27 11:20:00,29.29,29.29,29.27,29.28,28400.0,25.0392,25.0392,25.0221,25.0306,28400.0
2015-02-27 11:25:00,29.28,29.29,29.25,29.25,390800.0,25.0306,25.0392,25.005,25.005,390800.0
2015-02-27 11:30:00,29.26,29.27,29.26,29.27,30000.0,25.0135,25.0221,25.0135,25.0221,30000.0
2015-02-27 11:35:00,29.28,29.28,29.27,29.28,30800.0,25.0306,25.0306,25.0221,25.0306,30800.0
2015-02-27 11:40:00,29.28,29.3,29.28,29.29,90800.0,25.0306,25.0477,25.0306,25.0392,90800.0
2015-02-27 11:45:00,29.28,29.29,29.28,29.28,18800.0,25.0306,25.0392,25.0306,25.0306,18800.0
2015-02-27 11:50:00,29.28,29.29,29.28,29.28,18000.0,25.0306,25.0392,25.0306,25.0306,18000.0
2015-02-27 11:55:00,29.28,29.29,29.28,29.29,42800.0,25.0306,25.0392,25.0306,25.0392,42800.0
2015-02-27 12:00:00,29.29,29.29,29.28,29.28,299600.0,25.0392,25.0392,25.0306,25.0306,299600.0
2015-02-27 12:05:00,29.28,29.29,29.28,29.29,44000.0,25.0306,25.0392,25.0306,25.0392,44000.0
2015-02-27 12:10:00,29.29,29.29,29.28,29.29,62000.0,25.0392,25.0392,25.0306,25.0392,62000.0
2015-02-27 12:15:00,29.29,29.29,29.28,29.28,62400.0,25.0392,25.0392,25.0306,25.0306,62400.0
2015-02-27 12:20:00,29.28,29.31,29.27,29.3,61600.0,25.0306,25.0563,25.0221,25.0477,61600.0
2015-02-27 12:25:00,29.3,29.31,29.3,29.31,31200.0,25.0477,25.0563,25.0477,25.0563,31200.0
2015-02-27 12:30:00,29.31,29.31,29.3,29.31,31600.0,25.0563,25.0563,25.0477,25.0563,31600.0
2015-02-27 12:35:00,29.31,29.31,29.3,29.31,55200.0,25.0563,25.0563,25.0477,25.0563,55200.0
2015-02-27 12:40:00,29.31,29.31,29.29,29.3,49600.0,25.0563,25.0563,25.0392,25.0477,49600.0
2015-02-27 12:45:00,29.31,29.31,29.3,29.3,12000.0,25.0563,25.0563,25.0477,25.0477,12000.0
2015-02-27 12:50:00,29.29,29.3,29.28,29.28,24400.0,25.0392,25.0477,25.0306,25.0306,24400.0
2015-02-27 12:55:00,29.28,29.29,29.28,29.28,11600.0,25.0306,25.0392,25.0306,25.0306,11600.0
2015-02-27 13:00:00,29.29,29.29,29.28,29.28,54000.0,25.0392,25.0392,25.0306,25.0306,54000.0
2015-02-27 13:05:00,29.28,29.29,29.27,29.29,67200.0,25.0306,25.0392,25.0221,25.0392,67200.0
2015-02-27 13:10:00,29.29,29.29,29.28,29.28,16400.0,25.0392,25.0392,25.0306,25.0306,16400.0
2015-02-27 13:15:00,29.28,29.28,29.27,29.28,13600.0,25.0306,25.0306,25.0221,25.0306,13600.0
2015-02-27 13:20:00,29.27,29.28,29.27,29.28,13200.0,25.0221,25.0306,25.0221,25.0306,13200.0
2015-02-27 13:25:00,29.28,29.28,29.27,29.27,14800.0,25.0306,25.0306,25.0221,25.0221,14800.0
2015-02-27 13:30:00,29.28,29.28,29.27,29.28,12000.0,25.0306,25.0306,25.0221,25.0306,12000.0
2015-02-27 13:35:00,29.27,29.27,29.26,29.26,18800.0,25.0221,25.0221,25.0135,25.0135,18800.0
2015-02-27 13:40:00,29.26,29.27,29.26,29.27,19600.0,25.0135,25.0221,25.0135,25.0221,19600.0
2015-02-27 13:45:00,29.27,29.29,29.27,29.28,10400.0,25.0221,25.0392,25.0221,25.0306,10400.0
2015-02-27 13:50:00,29.28,29.29,29.28,29.29,11600.0,25.0306,25.0392,25.0306,25.0392,11600.0
2015-02-27 13:55:00,29.28,29.3,29.28,29.29,14400.0,25.0306,25.0477,25.0306,25.0392,14400.0
2015-02-27 14:00:00,29.3,29.3,29.29,29.29,9200.0,25.0477,25.0477,25.0392,25.0392,9200.0
2015-02-27 14:05:00,29.29,29.3,29.29,29.29,22800.0,25.0392,25.0477,25.0392,25.0392,22800.0
2015-02-27 14:10:00,29.28,29.29,29.28,29.28,24000.0,25.0306,25.0392,25.0306,25.0306,24000.0
2015-02-27 14:15:00,29.28,29.29,29.28,29.28,16000.0,25.0306,25.0392,25.0306,25.0306,16000.0
2015-02-27 14:20:00,29.28,29.3,29.27,29.29,78400.0,25.0306,25.0477,25.0221,25.0392,78400.0
2015-02-27 14:25:00,29.29,29.3,29.29,29.29,10400.0,25.0392,25.0477,25.0392,25.0392,10400.0
2015-02-27 14:30:00,29.29,29.3,29.29,29.3,4800.0,25.0392,25.0477,25.0392,25.0477,4800.0
2015-02-27 14:35:00,29.3,29.3,29.25,29.27,32400.0,25.0477,25.0477,25.005,25.0221,32400.0
2015-02-27 14:40:00,29.26,29.27,29.24,29.25,28400.0,25.0135,25.0221,24.9964,25.005,28400.0
2015-02-27 14:45:00,29.25,29.27,29.25,29.26,28800.0,25.005,25.0221,25.005,25.0135,28800.0
2015-02-27 14:50:00,29.27,29.27,29.25,29.26,30400.0,25.0221,25.0221,25.005,25.0135,30400.0
2015-02-27 14:55:00,29.26,29.27,29.25,29.25,31600.0,25.0135,25.0221,25.005,25.005,31600.0
2015-02-27 15:00:00,29.25,29.25,29.23,29.25,62400.0,25.005,25.005,24.9879,25.005,62400.0
2015-02-27 15:05:00,29.25,29.26,29.24,29.24,43200.0,25.005,25.0135,24.9964,24.9964,43200.0
2015-02-27 15:10:00,29.24,29.26,29.24,29.25,44800.0,24.9964,25.0135,24.9964,25.005,44800.0
2015-02-27 15:15:00,29.24,29.26,29.24,29.26,21600.0,24.9964,25.0135,24.9964,25.0135,21600.0
2015-02-27 15:20:00,29.25,29.27,29.25,29.27,88000.0,25.005,25.0221,25.005,25.0221,88000.0
2015-02-27 15:25:00,29.27,29.28,29.26,29.27,95600.0,25.0221,25.0306,25.0135,25.0221,95600.0
2015-02-27 15:30:00,29.27,29.27,29.25,29.25,66000.0,25.0221,25.0221,25.005,25.005,66000.0
2015-02-27 15:35:00,29.25,29.25,29.23,29.23,96000.0,25.005,25.005,24.9879,24.9879,96000.0
2015-02-27 15:40:00,29.24,29.24,29.21,29.21,59600.0,24.9964,24.9964,24.9708,24.9708,59600.0
2015-02-27 15:45:00,29.21,29.23,29.21,29.21,84000.0,24.9708,24.9879,24.9708,24.9708,84000.0
2015-02-27 15:50:00,29.21,29.22,29.2,29.21,52400.0,24.9708,24.9793,24.9622,24.9708,52400.0
2015-02-27 15:55:00,29.21,29.21,29.15,29.15,128800.0,24.9708,24.9708,24.9195,24.9195,128800.0
2015-03-02 09:30:00,29.17,29.18,29.15,29.17,75200.0,24.9366,24.9451,24.9195,24.9366,75200.0
2015-03-02 09:35:00,29.18,29.2,29.18,29.19,22000.0,24.9451,24.9622,24.9451,24.9537,22000.0
2015-03-02 09:40:00,29.18,29.18,29.16,29.18,4400.0,24.9451,24.9451,24.928,24.9451,4400.0
2015-03-02 09:45:00,29.18,29.21,29.17,29.18,12400.0,24.9451,24.9708,24.9366,24.9451,12400.0
2015-03-02 09:50:00,29.19,29.23,29.19,29.22,8000.0,24.9537,24.9879,24.9537,24.9793,8000.0
2015-03-02 09:55:00,29.22,29.25,29.22,29.23,12400.0,24.9793,25.005,24.9793,24.9879,12400.0
2015-03-02 10:00:00,29.24,29.26,29.23,29.25,17200.0,24.9964,25.0135,24.9879,25.005,17200.0
2015-03-02 10:05:00,29.25,29.28,29.25,29.28,22800.0,25.005,25.0306,25.005,25.0306,22800.0
2015-03-02 10:10:00,29.28,29.37,29.28,29.34,124800.0,25.0306,25.1075,25.0306,25.0819,124800.0
2015-03-02 10:15:00,29.36,29.38,29.35,29.38,25600.0,25.099,25.1161,25.0904,25.1161,25600.0
2015-03-02 10:20:00,29.38,29.4,29.38,29.39,15600.0,25.1161,25.1332,25.1161,25.1246,15600.0
2015-03-02 10:25:00,29.39,29.41,29.39,29.4,39200.0,25.1246,25.1417,25.1246,25.1332,39200.0
2015-03-02 10:30:00,29.41,29.43,29.4,29.41,35600.0,25.1417,25.1588,25.1332,25.1417,35600.0
2015-03-02 10:35:00,29.41,29.42,29.39,29.41,310800.0,25.1417,25.1503,25.1246,25.1417,310800.0
2015-03-02 10:40:00,29.41,29.41,29.39,29.4,12800.0,25.1417,25.1417,25.1246,25.1332,12800.0
2015-03-02 10:45:00,29.4,29.41,29.38,29.39,29200.0,25.1332,25.1417,25.1161,25.1246,29200.0
2015-03-02 10:50:00,29.39,29.39,29.38,29.39,145200.0,25.1246,25.1246,25.1161,25.1246,145200.0
2015-03-02 10:55:00,29.39,29.39,29.37,29.38,40000.0,25.1246,25.1246,25.1075,25.1161,40000.0
2015-03-02 11:00:00,29.39,29.4,29.38,29.38,36800.0,25.1246,25.1332,25.1161,25.1161,36800.0
2015-03-02 11:05:00,29.38,29.38,29.34,29.35,35200.0,25.1161,25.1161,25.0819,25.0904,35200.0
2015-03-02 11:10:00,29.36,29.36,29.31,29.31,33200.0,25.099,25.099,25.0563,25.0563,33200.0
2015-03-02 11:15:00,29.31,29.32,29.3,29.31,115200.0,25.0563,25.0648,25.0477,25.0563,115200.0
2015-03-02 11:20:00,29.31,29.33,29.31,29.33,198400.0,25.0563,25.0733,25.0563,25.0733,198400.0
2015-03-02 11:25:00,29.33,29.34,29.32,29.33,74800.0,25.0733,25.0819,25.0648,25.0733,74800.0
2015-03-02 11:30:00,29.33,29.34,29.33,29.34,72800.0,25.0733,25.0819,25.0733,25.0819,72800.0
2015-03-02 11:35:00,29.34,29.35,29.33,29.34,18800.0,25.0819,25.0904,25.0733,25.0819,18800.0
2015-03-02 11:40:00,29.34,29.35,29.33,29.33,24000.0,25.0819,25.0904,25.0733,25.0733,24000.0
2015-03-02 11:45:00,29.33,29.33,29.31,29.31,9200.0,25.0733,25.0733,25.0563,25.0563,9200.0
2015-03-02 11:50:00,29.31,29.32,29.31,29.32,10000.0,25.0563,25.0648,25.0563,25.0648,10000.0
2015-03-02 11:55:00,29.32,29.32,29.3,29.31,21200.0,25.0648,25.0648,25.0477,25.0563,21200.0
2015-03-02 12:00:00,29.31,29.31,29.3,29.31,16800.0,25.0563,25.0563,25.0477,25.0563,16800.0
2015-03-02 12:05:00,29.31,29.32,29.31,29.32,14800.0,25.0563,25.0648,25.0563,25.0648,14800.0
2015-03-02 12:10:00,29.32,29.32,29.25,29.25,34400.0,25.0648,25.0648,25.005,25.005,34400.0
2015-03-02 12:15:00,29.25,29.25,29.2,29.2,26800.0,25.005,25.005,24.9622,24.9622,26800.0
2015-03-02 12:20:00,29.2,29.2,29.17,29.19,166800.0,24.9622,24.9622,24.9366,24.9537,166800.0
2015-03-02 12:25:00,29.19,29.2,29.18,29.2,34000.0,24.9537,24.9622,24.9451,24.9622,34000.0
2015-03-02 12:30:00,29.2,29.21,29.19,29.21,32400.0,24.9622,24.9708,24.9537,24.9708,32400.0
2015-03-02 12:35:00,29.22,29.22,29.21,29.21,34800.0,24.9793,24.9793,24.9708,24.9708,34800.0
2015-03-02 12:40:00,29.21,29.22,29.18,29.19,41200.0,24.9708,24.9793,24.9451,24.9537,41200.0
2015-03-02 12:45:00,29.2,29.22,29.19,29.21,31200.0,24.9622,24.9793,24.9537,24.9708,31200.0
2015-03-02 12:50:00,29.2,29.22,29.2,29.22,41600.0,24.9622,24.9793,24.9622,24.9793,41600.0
2015-03-02 12:55:00,29.22,29.23,29.21,29.23,50800.0,24.9793,24.9879,24.9708,24.9879,50800.0
2015-03-02 13:00:00,29.23,29.24,29.22,29.23,32000.0,24.9879,24.9964,24.9793,24.9879,32000.0
2015-03-02 13:05:00,29.24,29.24,29.23,29.23,36000.0,24.9964,24.9964,24.9879,24.9879,36000.0
2015-03-02 13:10:00,29.23,29.25,29.23,29.23,39200.0,24.9879,25.005,24.9879,24.9879,39200.0
2015-03-02 13:15:00,29.23,29.24,29.22,29.23,34000.0,24.9879,24.9964,24.9793,24.9879,34000.0
2015-03-02 13:20:00,29.23,29.23,29.21,29.21,74000.0,24.9879,24.9879,24.9708,24.9708,74000.0
2015-03-02 13:25:00,29.21,29.22,29.21,29.22,57200.0,24.9708,24.9793,24.9708,24.9793,57200.0
2015-03-02 13:30:00,29.22,29.23,29.22,29.23,25600.0,24.9793,24.9879,24.9793,24.9879,25600.0
2015-03-02 13:35:00,29.22,29.25,29.22,29.25,11600.0,24.9793,25.005,24.9793,25.005,11600.0
2015-03-02 13:40:00,29.25,29.28,29.24,29.28,18000.0,25.005,25.0306,24.9964,25.0306,18000.0
2015-03-02 13:45:00,29.28,29.28,29.27,29.28,6800.0,25.0306,25.0306,25.0221,25.0306,6800.0
2015-03-02 13:50:00,29.28,29.28,29.27,29.27,11600.0,25.0306,25.0306,25.0221,25.0221,11600.0
2015-03-02 13:55:00,29.27,29.28,29.26,29.28,20400.0,25.0221,25.0306,25.0135,25.0306,20400.0
2015-03-02 14:00:00,29.28,29.29,29.27,29.29,18800.0,25.0306,25.0392,25.0221,25.0392,18800.0
2015-03-02 14:05:00,29.29,29.29,29.28,29.29,12000.0,25.0392,25.0392,25.0306,25.0392,12000.0
2015-03-02 14:10:00,29.28,29.28,29.25,29.26,22400.0,25.0306,25.0306,25.005,25.0135,22400.0
2015-03-02 14:15:00,29.26,29.27,29.25,29.25,38800.0,25.0135,25.0221,25.005,25.005,38800.0
2015-03-02 14:20:00,29.25,29.27,29.25,29.26,21600.0,25.005,25.0221,25.005,25.0135,21600.0
2015-03-02 14:25:00,29.26,29.27,29.23,29.24,44400.0,25.0135,25.0221,24.9879,24.9964,44400.0
2015-03-02 14:30:00,29.23,29.25,29.23,29.25,15600.0,24.9879,25.005,24.9879,25.005,15600.0
2015-03-02 14:35:00,29.25,29.25,29.24,29.25,20400.0,25.005,25.005,24.9964,25.005,20400.0
2015-03-02 14:40:00,29.25,29.25,29.25,29.25,7600.0,25.005,25.005,25.005,25.005,7600.0
2015-03-02 14:45:00,29.25,29.27,29.25,29.26,21600.0,25.005,25.0221,25.005,25.0135,21600.0
2015-03-02 14:50:00,29.27,29.27,29.25,29.25,35600.0,25.0221,25.0221,25.005,25.005,35600.0
2015-03-02 14:55:00,29.26,29.28,29.26,29.27,30800.0,25.0135,25.0306,25.0135,25.0221,30800.0
2015-03-02 15:00:00,29.28,29.28,29.26,29.28,17200.0,25.0306,25.0306,25.0135,25.0306,17200.0
2015-03-02 15:05:00,29.27,29.3,29.27,29.3,30800.0,25.0221,25.0477,25.0221,25.0477,30800.0
2015-03-02 15:10:00,29.3,29.32,29.3,29.31,38000.0,25.0477,25.0648,25.0477,25.0563,38000.0
2015-03-02 15:15:00,29.31,29.33,29.31,29.32,59600.0,25.0563,25.0733,25.0563,25.0648,59600.0
2015-03-02 15:20:00,29.32,29.32,29.31,29.31,45600.0,25.0648,25.0648,25.0563,25.0563,45600.0
2015-03-02 15:25:00,29.32,29.32,29.3,29.32,31200.0,25.0648,25.0648,25.0477,25.0648,31200.0
2015-03-02 15:30:00,29.32,29.33,29.31,29.32,48800.0,25.0648,25.0733,25.0563,25.0648,48800.0
2015-03-02 15:35:00,29.33,29.34,29.33,29.34,35600.0,25.0733,25.0819,25.0733,25.0819,35600.0
2015-03-02 15:40:00,29.34,29.36,29.34,29.36,80400.0,25.0819,25.099,25.0819,25.099,80400.0
2015-03-02 15:45:00,29.36,29.38,29.36,29.37,27200.0,25.099,25.1161,25.099,25.1075,27200.0
2015-03-02 15:50:00,29.37,29.39,29.36,29.38,76400.0,25.1075,25.1246,25.099,25.1161,76400.0
2015-03-02 15:55:00,29.38,29.39,29.35,29.35,74400.0,25.1161,25.1246,25.0904,25.0904,74400.0
2015-03-03 09:30:00,29.32,29.32,29.23,29.29,36000.0,25.0648,25.0648,24.9879,25.0392,36000.0
2015-03-03 09:35:00,29.25,29.29,29.25,29.28,4400.0,25.005,25.0392,25.005,25.0306,4400.0
2015-03-03 09:40:00,29.28,29.28,29.18,29.21,19600.0,25.0306,25.0306,24.9451,24.9708,19600.0
2015-03-03 09:45:00,29.2,29.2,29.14,29.14,15200.0,24.9622,24.9622,24.9109,24.9109,15200.0
2015-03-03 09:50:00,29.14,29.14,29.08,29.12,12000.0,24.9109,24.9109,24.8596,24.8938,12000.0
2015-03-03 09:55:00,29.1,29.15,29.1,29.14,11600.0,24.8767,24.9195,24.8767,24.9109,11600.0
2015-03-03 10:00:00,29.13,29.19,29.13,29.18,12000.0,24.9024,24.9537,24.9024,24.9451,12000.0
2015-03-03 10:05:00,29.18,29.2,29.17,29.2,14000.0,24.9451,24.9622,24.9366,24.9622,14000.0
2015-03-03 10:10:00,29.2,29.23,29.2,29.2,15600.0,24.9622,24.9879,24.9622,24.9622,15600.0
2015-03-03 10:15:00,29.19,29.23,29.19,29.23,12400.0,24.9537,24.9879,24.9537,24.9879,12400.0
2015-03-03 10:20:00,29.23,29.23,29.2,29.21,8400.0,24.9879,24.9879,24.9622,24.9708,8400.0
2015-03-03 10:25:00,29.21,29.21,29.17,29.2,16800.0,24.9708,24.9708,24.9366,24.9622,16800.0
2015-03-03 10:30:00,29.2,29.22,29.2,29.22,7600.0,24.9622,24.9793,24.9622,24.9793,7600.0
2015-03-03 10:35:00,29.21,29.21,29.19,29.2,13200.0,24.9708,24.9708,24.9537,24.9622,13200.0
2015-03-03 10:40:00,29.2,29.21,29.2,29.21,28800.0,24.9622,24.9708,24.9622,24.9708,28800.0
2015-03-03 10:45:00,29.22,29.24,29.2,29.23,26400.0,24.9793,24.9964,24.9622,24.9879,26400.0
2015-03-03 10:50:00,29.24,29.24,29.19,29.2,25200.0,24.9964,24.9964,24.9537,24.9622,25200.0
2015-03-03 10:55:00,29.18,29.18,29.15,29.15,66800.0,24.9451,24.9451,24.9195,24.9195,66800.0
2015-03-03 11:00:00,29.16,29.16,29.14,29.16,27600.0,24.928,24.928,24.9109,24.928,27600.0
2015-03-03 11:05:00,29.17,29.17,29.14,29.15,16000.0,24.9366,24.9366,24.9109,24.9195,16000.0
2015-03-03 11:10:00,29.16,29.16,29.15,29.16,13200.0,24.928,24.928,24.9195,24.928,13200.0
2015-03-03 11:15:00,29.15,29.18,29.15,29.17,34800.0,24.9195,24.9451,24.9195,24.9366,34800.0
2015-03-03 11:20:00,29.18,29.18,29.17,29.17,12800.0,24.9451,24.9451,24.9366,24.9366,12800.0
2015-03-03 11:25:00,29.17,29.17,29.15,29.15,34800.0,24.9366,24.9366,24.9195,24.9195,34800.0
2015-03-03 11:30:00,29.15,29.15,29.11,29.11,37200.0,24.9195,24.9195,24.8853,24.8853,37200.0
2015-03-03 11:35:00,29.11,29.12,29.11,29.12,12000.0,24.8853,24.8938,24.8853,24.8938,12000.0
2015-03-03 11:40:00,29.12,29.13,29.1,29.11,120000.0,24.8938,24.9024,24.8767,24.8853,120000.0
2015-03-03 11:45:00,29.1,29.13,29.1,29.12,9200.0,24.8767,24.9024,24.8767,24.8938,9200.0
2015-03-03 11:50:00,29.11,29.15,29.11,29.13,28000.0,24.8853,24.9195,24.8853,24.9024,28000.0
2015-03-03 11:55:00,29.15,29.16,29.14,29.14,12400.0,24.9195,24.928,24.9109,24.9109,12400.0
2015-03-03 12:00:00,29.14,29.15,29.14,29.14,11600.0,24.9109,24.9195,24.9109,24.9109,11600.0
2015-03-03 12:05:00,29.15,29.16,29.14,29.15,16000.0,24.9195,24.928,24.9109,24.9195,16000.0
2015-03-03 12:10:00,29.16,29.16,29.15,29.15,14400.0,24.928,24.928,24.9195,24.9195,14400.0
2015-03-03 12:15:00,29.15,29.17,29.15,29.15,11200.0,24.9195,24.9366,24.9195,24.9195,11200.0
2015-03-03 12:20:00,29.15,29.16,29.14,29.14,11600.0,24.9195,24.928,24.9109,24.9109,11600.0
2015-03-03 12:25:00,29.14,29.14,29.12,29.13,25200.0,24.9109,24.9109,24.8938,24.9024,25200.0
2015-03-03 12:30:00,29.14,29.14,29.13,29.14,6400.0,24.9109,24.9109,24.9024,24.9109,6400.0
2015-03-03 12:35:00,29.15,29.16,29.15,29.15,73200.0,24.9195,24.928,24.9195,24.9195,73200.0
2015-03-03 12:40:00,29.15,29.16,29.15,29.16,24000.0,24.9195,24.928,24.9195,24.928,24000.0
2015-03-03 12:45:00,29.16,29.17,29.16,29.16,38800.0,24.928,24.9366,24.928,24.928,38800.0
2015-03-03 12:50:00,29.17,29.19,29.17,29.18,14800.0,24.9366,24.9537,24.9366,24.9451,14800.0
2015-03-03 12:55:00,29.17,29.2,29.17,29.2,4400.0,24.9366,24.9622,24.9366,24.9622,4400.0
2015-03-03 13:00:00,29.2,29.21,29.19,29.19,10000.0,24.9622,24.9708,24.9537,24.9537,10000.0
2015-03-03 13:05:00,29.2,29.21,29.19,29.2,16000.0,24.9622,24.9708,24.9537,24.9622,16000.0
2015-03-03 13:10:00,29.21,29.21,29.18,29.19,13600.0,24.9708,24.9708,24.9451,24.9537,13600.0
2015-03-03 13:15:00,29.18,29.19,29.18,29.18,8800.0,24.9451,24.9537,24.9451,24.9451,8800.0
2015-03-03 13:20:00,29.18,29.19,29.18,29.18,10000.0,24.9451,24.9537,24.9451,24.9451,10000.0
2015-03-03 13:25:00,29.18,29.19,29.18,29.19,10800.0,24.9451,24.9537,24.9451,24.9537,10800.0
2015-03-03 13:30:00,29.2,29.2,29.19,29.19,6800.0,24.9622,24.9622,24.9537,24.9537,6800.0
2015-03-03 13:35:00,29.18,29.18,29.18,29.18,6000.0,24.9451,24.9451,24.9451,24.9451,6000.0
2015-03-03 13:40:00,29.17,29.17,29.16,29.16,9200.0,24.9366,24.9366,24.928,24.928,9200.0
2015-03-03 13:45:00,29.16,29.18,29.16,29.18,37600.0,24.928,24.9451,24.928,24.9451,37600.0
2015-03-03 13:50:00,29.17,29.19,29.17,29.19,9200.0,24.9366,24.9537,24.9366,24.9537,9200.0
2015-03-03 13:55:00,29.19,29.19,29.17,29.17,20000.0,24.9537,24.9537,24.9366,24.9366,20000.0
2015-03-03 14:00:00,29.17,29.17,29.17,29.17,12800.0,24.9366,24.9366,24.9366,24.9366,12800.0
2015-03-03 14:05:00,29.17,29.2,29.17,29.2,18400.0,24.9366,24.9622,24.9366,24.9622,18400.0
2015-03-03 14:10:00,29.21,29.21,29.2,29.21,6800.0,24.9708,24.9708,24.9622,24.9708,6800.0
2015-03-03 14:15:00,29.21,29.22,29.2,29.22,36800.0,24.9708,24.9793,24.9622,24.9793,36800.0
2015-03-03 14:20:00,29.22,29.22,29.21,29.21,23600.0,24.9793,24.9793,24.9708,24.9708,23600.0
2015-03-03 14:25:00,29.21,29.24,29.21,29.24,33200.0,24.9708,24.9964,24.9708,24.9964,33200.0
2015-03-03 14:30:00,29.24,29.25,29.23,29.23,18800.0,24.9964,25.005,24.9879,24.9879,18800.0
2015-03-03 14:35:00,29.22,29.23,29.21,29.22,22400.0,24.9793,24.9879,24.9708,24.9793,22400.0
2015-03-03 14:40:00,29.22,29.23,29.2,29.2,30400.0,24.9793,24.9879,24.9622,24.9622,30400.0
2015-03-03 14:45:00,29.21,29.22,29.19,29.22,151600.0,24.9708,24.9793,24.9537,24.9793,151600.0
2015-03-03 14:50:00,29.22,29.24,29.21,29.23,22000.0,24.9793,24.9964,24.9708,24.9879,22000.0
2015-03-03 14:55:00,29.23,29.24,29.23,29.23,20400.0,24.9879,24.9964,24.9879,24.9879,20400.0
2015-03-03 15:00:00,29.23,29.24,29.22,29.24,30800.0,24.9879,24.9964,24.9793,24.9964,30800.0
2015-03-03 15:05:00,29.24,29.24,29.21,29.21,28800.0,24.9964,24.9964,24.9708,24.9708,28800.0
2015-03-03 15:10:00,29.2,29.21,29.19,29.19,24000.0,24.9622,24.9708,24.9537,24.9537,24000.0
2015-03-03 15:15:00,29.19,29.19,29.18,29.19,16400.0,24.9537,24.9537,24.9451,24.9537,16400.0
2015-03-03 15:20:00,29.19,29.21,29.19,29.21,20400.0,24.9537,24.9708,24.9537,24.9708,20400.0
2015-03-03 15:25:00,29.21,29.22,29.21,29.22,25600.0,24.9708,24.9793,24.9708,24.9793,25600.0
2015-03-03 15:30:00,29.22,29.23,29.22,29.23,35600.0,24.9793,24.9879,24.9793,24.9879,35600.0
2015-03-03 15:35:00,29.23,29.23,29.2,29.21,24400.0,24.9879,24.9879,24.9622,24.9708,24400.0
2015-03-03 15:40:00,29.2,29.2,29.18,29.19,34000.0,24.9622,24.9622,24.9451,24.9537,34000.0
2015-03-03 15:45:00,29.19,29.19,29.17,29.18,44800.0,24.9537,24.9537,24.9366,24.9451,44800.0
2015-03-03 15:50:00,29.18,29.2,29.18,29.19,32800.0,24.9451,24.9622,24.9451,24.9537,32800.0
2015-03-03 15:55:00,29.2,29.21,29.19,29.19,86400.0,24.9622,24.9708,24.9537,24.9537,86400.0
2015-03-04 09:30:00,29.06,29.11,29.03,29.03,47200.0,24.8425,24.8853,24.8169,24.8169,47200.0
2015-03-04 09:35:00,29.04,29.05,28.96,28.96,38000.0,24.8254,24.834,24.757,24.757,38000.0
2015-03-04 09:40:00,28.95,28.97,28.95,28.95,8000.0,24.7485,24.7656,24.7485,24.7485,8000.0
2015-03-04 09:45:00,28.95,28.97,28.94,28.95,12800.0,24.7485,24.7656,24.74,24.7485,12800.0
2015-03-04 09:50:00,28.95,28.95,28.9,28.94,44800.0,24.7485,24.7485,24.7058,24.74,44800.0
2015-03-04 09:55:00,28.95,28.99,28.95,28.99,10800.0,24.7485,24.7827,24.7485,24.7827,10800.0
2015-03-04 10:00:00,28.97,29.01,28.96,28.98,22000.0,24.7656,24.7998,24.757,24.7741,22000.0
2015-03-04 10:05:00,28.98,29.02,28.96,28.96,26400.0,24.7741,24.8083,24.757,24.757,26400.0
2015-03-04 10:10:00,28.96,28.97,28.91,28.93,74000.0,24.757,24.7656,24.7143,24.7314,74000.0
2015-03-04 10:15:00,28.92,28.96,28.92,28.96,11600.0,24.7229,24.757,24.7229,24.757,11600.0
2015-03-04 10:20:00,28.96,28.96,28.94,28.95,7200.0,24.757,24.757,24.74,24.7485,7200.0
2015-03-04 10:25:00,28.93,28.94,28.92,28.92,45200.0,24.7314,24.74,24.7229,24.7229,45200.0
2015-03-04 10:30:00,28.92,28.95,28.91,28.95,12000.0,24.7229,24.7485,24.7143,24.7485,12000.0
2015-03-04 10:35:00,28.96,28.96,28.95,28.95,17200.0,24.757,24.757,24.7485,24.7485,17200.0
2015-03-04 10:40:00,28.96,28.97,28.93,28.96,35600.0,24.757,24.7656,24.7314,24.757,35600.0
2015-03-04 10:45:00,28.98,28.99,28.94,28.95,30800.0,24.7741,24.7827,24.74,24.7485,30800.0
2015-03-04 10:50:00,28.95,28.96,28.93,28.93,13200.0,24.7485,24.757,24.7314,24.7314,13200.0
2015-03-04 10:55:00,28.93,28.98,28.93,28.98,20000.0,24.7314,24.7741,24.7314,24.7741,20000.0
2015-03-04 11:00:00,28.98,28.99,28.97,28.99,10400.0,24.7741,24.7827,24.7656,24.7827,10400.0
2015-03-04 11:05:00,28.99,29.03,28.99,29.03,40400.0,24.7827,24.8169,24.7827,24.8169,40400.0
2015-03-04 11:10:00,29.03,29.03,29.02,29.03,13600.0,24.8169,24.8169,24.8083,24.8169,13600.0
2015-03-04 11:15:00,29.04,29.05,29.04,29.05,26800.0,24.8254,24.834,24.8254,24.834,26800.0
2015-03-04 11:20:00,29.06,29.06,29.05,29.05,12000.0,24.8425,24.8425,24.834,24.834,12000.0
2015-03-04 11:25:00,29.05,29.06,29.04,29.04,9600.0,24.834,24.8425,24.8254,24.8254,9600.0
2015-03-04 11:30:00,29.04,29.04,29.02,29.04,57600.0,24.8254,24.8254,24.8083,24.8254,57600.0
2015-03-04 11:35:00,29.04,29.04,29.03,29.04,43600.0,24.8254,24.8254,24.8169,24.8254,43600.0
2015-03-04 11:40:00,29.04,29.05,29.03,29.04,37600.0,24.8254,24.834,24.8169,24.8254,37600.0
2015-03-04 11:45:00,29.04,29.04,29.01,29.02,27200.0,24.8254,24.8254,24.7998,24.8083,27200.0
2015-03-04 11:50:00,29.02,29.02,28.99,28.99,41200.0,24.8083,24.8083,24.7827,24.7827,41200.0
2015-03-04 11:55:00,28.99,28.99,28.98,28.98,54400.0,24.7827,24.7827,24.7741,24.7741,54400.0
2015-03-04 12:00:00,28.98,29.0,28.97,29.0,61600.0,24.7741,24.7912,24.7656,24.7912,61600.0
2015-03-04 12:05:00,28.99,29.01,28.99,29.0,6400.0,24.7827,24.7998,24.7827,24.7912,6400.0
2015-03-04 12:10:00,29.0,29.03,29.0,29.03,6800.0,24.7912,24.8169,24.7912,24.8169,6800.0
2015-03-04 12:15:00,29.03,29.04,29.02,29.02,13600.0,24.8169,24.8254,24.8083,24.8083,13600.0
2015-03-04 12:20:00,29.03,29.03,29.02,29.03,14400.0,24.8169,24.8169,24.8083,24.8169,14400.0
2015-03-04 12:25:00,29.03,29.04,29.02,29.03,11600.0,24.8169,24.8254,24.8083,24.8169,11600.0
2015-03-04 12:30:00,29.05,29.05,29.02,29.02,23600.0,24.834,24.834,24.8083,24.8083,23600.0
2015-03-04 12:35:00,29.02,29.03,29.02,29.02,10400.0,24.8083,24.8169,24.8083,24.8083,10400.0
2015-03-04 12:40:00,29.02,29.06,29.02,29.06,14400.0,24.8083,24.8425,24.8083,24.8425,14400.0
2015-03-04 12:45:00,29.06,29.06,29.05,29.05,10800.0,24.8425,24.8425,24.834,24.834,10800.0
2015-03-04 12:50:00,29.04,29.04,29.03,29.04,12000.0,24.8254,24.8254,24.8169,24.8254,12000.0
2015-03-04 12:55:00,29.03,29.04,29.0,29.0,25600.0,24.8169,24.8254,24.7912,24.7912,25600.0
2015-03-04 13:00:00,29.01,29.02,29.01,29.01,5600.0,24.7998,24.8083,24.7998,24.7998,5600.0
2015-03-04 13:05:00,29.01,29.02,29.01,29.02,3600.0,24.7998,24.8083,24.7998,24.8083,3600.0
2015-03-04 13:10:00,29.02,29.02,29.01,29.01,4400.0,24.8083,24.8083,24.7998,24.7998,4400.0
2015-03-04 13:15:00,29.02,29.02,29.01,29.02,5600.0,24.8083,24.8083,24.7998,24.8083,5600.0
2015-03-04 13:20:00,29.03,29.04,29.02,29.04,4800.0,24.8169,24.8254,24.8083,24.8254,4800.0
2015-03-04 13:25:00,29.04,29.05,29.04,29.05,43200.0,24.8254,24.834,24.8254,24.834,43200.0
2015-03-04 13:30:00,29.05,29.05,29.02,29.03,16400.0,24.834,24.834,24.8083,24.8169,16400.0
2015-03-04 13:35:00,29.03,29.03,29.01,29.03,18400.0,24.8169,24.8169,24.7998,24.8169,18400.0
2015-03-04 13:40:00,29.03,29.03,29.02,29.02,2000.0,24.8169,24.8169,24.8083,24.8083,2000.0
2015-03-04 13:45:00,29.02,29.02,29.01,29.02,16000.0,24.8083,24.8083,24.7998,24.8083,16000.0
2015-03-04 13:50:00,29.02,29.03,29.01,29.01,7200.0,24.8083,24.8169,24.7998,24.7998,7200.0
2015-03-04 13:55:00,29.01,29.01,28.97,28.98,57600.0,24.7998,24.7998,24.7656,24.7741,57600.0
2015-03-04 14:00:00,28.99,29.01,28.99,29.01,10400.0,24.7827,24.7998,24.7827,24.7998,10400.0
2015-03-04 14:05:00,29.01,29.01,29.0,29.0,22400.0,24.7998,24.7998,24.7912,24.7912,22400.0
2015-03-04 14:10:00,29.01,29.01,28.98,28.98,15200.0,24.7998,24.7998,24.7741,24.7741,15200.0
2015-03-04 14:15:00,28.98,29.0,28.98,29.0,8400.0,24.7741,24.7912,24.7741,24.7912,8400.0
2015-03-04 14:20:00,29.0,29.02,28.99,29.01,8800.0,24.7912,24.8083,24.7827,24.7998,8800.0
2015-03-04 14:25:00,29.02,29.03,29.02,29.02,10400.0,24.8083,24.8169,24.8083,24.8083,10400.0
2015-03-04 14:30:00,29.01,29.03,29.01,29.03,13200.0,24.7998,24.8169,24.7998,24.8169,13200.0
2015-03-04 14:35:00,29.03,29.04,29.02,29.02,15600.0,24.8169,24.8254,24.8083,24.8083,15600.0
2015-03-04 14:40:00,29.03,29.05,29.02,29.04,37600.0,24.8169,24.834,24.8083,24.8254,37600.0
2015-03-04 14:45:00,29.04,29.05,29.03,29.05,38400.0,24.8254,24.834,24.8169,24.834,38400.0
2015-03-04 14:50:00,29.05,29.06,29.04,29.06,48800.0,24.834,24.8425,24.8254,24.8425,48800.0
2015-03-04 14:55:00,29.06,29.06,29.04,29.06,43600.0,24.8425,24.8425,24.8254,24.8425,43600.0
2015-03-04 15:00:00,29.06,29.07,29.0,29.0,48000.0,24.8425,24.8511,24.7912,24.7912,48000.0
2015-03-04 15:05:00,29.0,29.01,28.99,29.01,33200.0,24.7912,24.7998,24.7827,24.7998,33200.0
2015-03-04 15:10:00,29.01,29.03,29.01,29.03,12000.0,24.7998,24.8169,24.7998,24.8169,12000.0
2015-03-04 15:15:00,29.03,29.04,29.03,29.03,8800.0,24.8169,24.8254,24.8169,24.8169,8800.0
2015-03-04 15:20:00,29.02,29.03,29.02,29.03,7200.0,24.8083,24.8169,24.8083,24.8169,7200.0
2015-03-04 15:25:00,29.03,29.03,29.01,29.03,23200.0,24.8169,24.8169,24.7998,24.8169,23200.0
2015-03-04 15:30:00,29.03,29.05,29.03,29.05,16000.0,24.8169,24.834,24.8169,24.834,16000.0
2015-03-04 15:35:00,29.05,29.05,29.03,29.05,35600.0,24.834,24.834,24.8169,24.834,35600.0
2015-03-04 15:40:00,29.03,29.04,29.02,29.04,32400.0,24.8169,24.8254,24.8083,24.8254,32400.0
2015-03-04 15:45:00,29.03,29.04,29.03,29.03,24400.0,24.8169,24.8254,24.8169,24.8169,24400.0
2015-03-04 15:50:00,29.03,29.04,29.01,29.02,55200.0,24.8169,24.8254,24.7998,24.8083,55200.0
2015-03-04 15:55:00,29.02,29.02,29.0,29.02,50000.0,24.8083,24.8083,24.7912,24.8083,50000.0
2015-03-05 09:30:00,29.04,29.05,28.92,28.95,71600.0,24.8254,24.834,24.7229,24.7485,71600.0
2015-03-05 09:35:00,28.92,28.92,28.87,28.92,10000.0,24.7229,24.7229,24.6801,24.7229,10000.0
2015-03-05 09:40:00,28.91,28.91,28.88,28.91,19600.0,24.7143,24.7143,24.6887,24.7143,19600.0
2015-03-05 09:45:00,28.9,28.96,28.88,28.96,12400.0,24.7058,24.757,24.6887,24.757,12400.0
2015-03-05 09:50:00,28.98,29.0,28.98,28.98,5200.0,24.7741,24.7912,24.7741,24.7741,5200.0
2015-03-05 09:55:00,28.97,29.0,28.97,28.98,9600.0,24.7656,24.7912,24.7656,24.7741,9600.0
2015-03-05 10:00:00,28.98,29.0,28.97,29.0,23600.0,24.7741,24.7912,24.7656,24.7912,23600.0
2015-03-05 10:05:00,29.0,29.05,29.0,29.03,9200.0,24.7912,24.834,24.7912,24.8169,9200.0
2015-03-05 10:10:00,29.04,29.06,29.04,29.06,12000.0,24.8254,24.8425,24.8254,24.8425,12000.0
2015-03-05 10:15:00,29.06,29.07,29.05,29.06,13200.0,24.8425,24.8511,24.834,24.8425,13200.0
2015-03-05 10:20:00,29.06,29.06,29.05,29.05,3600.0,24.8425,24.8425,24.834,24.834,3600.0
2015-03-05 10:25:00,29.07,29.07,29.06,29.07,6400.0,24.8511,24.8511,24.8425,24.8511,6400.0
2015-03-05 10:30:00,29.07,29.07,29.06,29.06,14800.0,24.8511,24.8511,24.8425,24.8425,14800.0
2015-03-05 10:35:00,29.07,29.07,29.06,29.06,3600.0,24.8511,24.8511,24.8425,24.8425,3600.0
2015-03-05 10:40:00,29.06,29.07,29.06,29.07,18800.0,24.8425,24.8511,24.8425,24.8511,18800.0
2015-03-05 10:45:00,29.07,29.09,29.07,29.08,10800.0,24.8511,24.8682,24.8511,24.8596,10800.0
2015-03-05 10:50:00,29.09,29.09,29.07,29.08,141600.0,24.8682,24.8682,24.8511,24.8596,141600.0
2015-03-05 10:55:00,29.08,29.08,29.07,29.07,26400.0,24.8596,24.8596,24.8511,24.8511,26400.0
2015-03-05 11:00:00,29.07,29.07,29.04,29.04,28000.0,24.8511,24.8511,24.8254,24.8254,28000.0
2015-03-05 11:05:00,29.04,29.05,29.03,29.03,17600.0,24.8254,24.834,24.8169,24.8169,17600.0
2015-03-05 11:10:00,29.03,29.04,29.0,29.0,22400.0,24.8169,24.8254,24.7912,24.7912,22400.0
2015-03-05 11:15:00,29.0,29.02,29.0,29.02,18800.0,24.7912,24.8083,24.7912,24.8083,18800.0
2015-03-05 11:20:00,29.01,29.02,29.01,29.02,4000.0,24.7998,24.8083,24.7998,24.8083,4000.0
2015-03-05 11:25:00,29.03,29.03,29.02,29.02,20400.0,24.8169,24.8169,24.8083,24.8083,20400.0
2015-03-05 11:30:00,29.03,29.04,29.02,29.04,19600.0,24.8169,24.8254,24.8083,24.8254,19600.0
2015-03-05 11:35:00,29.04,29.05,29.04,29.04,28400.0,24.8254,24.834,24.8254,24.8254,28400.0
2015-03-05 11:40:00,29.04,29.06,29.04,29.05,28000.0,24.8254,24.8425,24.8254,24.834,28000.0
2015-03-05 11:45:00,29.05,29.07,29.05,29.05,59600.0,24.834,24.8511,24.834,24.834,59600.0
2015-03-05 11:50:00,29.05,29.05,29.04,29.05,38800.0,24.834,24.834,24.8254,24.834,38800.0
2015-03-05 11:55:00,29.05,29.06,29.04,29.05,15600.0,24.834,24.8425,24.8254,24.834,15600.0
2015-03-05 12:00:00,29.04,29.05,29.03,29.04,25200.0,24.8254,24.834,24.8169,24.8254,25200.0
2015-03-05 12:05:00,29.04,29.04,29.03,29.04,20000.0,24.8254,24.8254,24.8169,24.8254,20000.0
2015-03-05 12:10:00,29.04,29.04,28.99,28.99,96800.0,24.8254,24.8254,24.7827,24.7827,96800.0
2015-03-05 12:15:00,28.99,29.0,28.98,28.98,38000.0,24.7827,24.7912,24.7741,24.7741,38000.0
2015-03-05 12:20:00,28.97,28.97,28.95,28.96,26000.0,24.7656,24.7656,24.7485,24.757,26000.0
2015-03-05 12:25:00,28.97,28.98,28.96,28.97,35200.0,24.7656,24.7741,24.757,24.7656,35200.0
2015-03-05 12:30:00,28.97,28.99,28.97,28.99,10400.0,24.7656,24.7827,24.7656,24.7827,10400.0
2015-03-05 12:35:00,28.99,28.99,28.98,28.98,6400.0,24.7827,24.7827,24.7741,24.7741,6400.0
2015-03-05 12:40:00,28.99,28.99,28.96,28.96,27600.0,24.7827,24.7827,24.757,24.757,27600.0
2015-03-05 12:45:00,28.96,28.97,28.94,28.96,34000.0,24.757,24.7656,24.74,24.757,34000.0
2015-03-05 12:50:00,28.96,28.96,28.93,28.93,40000.0,24.757,24.757,24.7314,24.7314,40000.0
2015-03-05 12:55:00,28.93,28.93,28.9,28.91,45600.0,24.7314,24.7314,24.7058,24.7143,45600.0
2015-03-05 13:00:00,28.9,28.92,28.9,28.92,10000.0,24.7058,24.7229,24.7058,24.7229,10000.0
2015-03-05 13:05:00,28.93,28.95,28.93,28.95,21200.0,24.7314,24.7485,24.7314,24.7485,21200.0
2015-03-05 13:10:00,28.94,28.96,28.94,28.95,4400.0,24.74,24.757,24.74,24.7485,4400.0
2015-03-05 13:15:00,28.95,28.96,28.95,28.95,13200.0,24.7485,24.757,24.7485,24.7485,13200.0
2015-03-05 13:20:00,28.95,28.96,28.93,28.96,14000.0,24.7485,24.757,24.7314,24.757,14000.0
2015-03-05 13:25:00,28.98,28.98,28.97,28.98,11200.0,24.7741,24.7741,24.7656,24.7741,11200.0
2015-03-05 13:30:00,28.98,28.98,28.97,28.97,10800.0,24.7741,24.7741,24.7656,24.7656,10800.0
2015-03-05 13:35:00,28.98,28.99,28.97,28.99,6400.0,24.7741,24.7827,24.7656,24.7827,6400.0
2015-03-05 13:40:00,28.98,29.0,28.98,29.0,32000.0,24.7741,24.7912,24.7741,24.7912,32000.0
2015-03-05 13:45:00,28.99,29.01,28.99,29.01,34800.0,24.7827,24.7998,24.7827,24.7998,34800.0
2015-03-05 13:50:00,29.01,29.01,29.0,29.0,8400.0,24.7998,24.7998,24.7912,24.7912,8400.0
2015-03-05 13:55:00,29.0,29.01,29.0,29.0,12000.0,24.7912,24.7998,24.7912,24.7912,12000.0
2015-03-05 14:00:00,29.0,29.03,29.0,29.02,13200.0,24.7912,24.8169,24.7912,24.8083,13200.0
2015-03-05 14:05:00,29.02,29.04,29.02,29.04,19600.0,24.8083,24.8254,24.8083,24.8254,19600.0
2015-03-05 14:10:00,29.04,29.05,29.04,29.04,14000.0,24.8254,24.834,24.8254,24.8254,14000.0
2015-03-05 14:15:00,29.05,29.05,29.04,29.05,14000.0,24.834,24.834,24.8254,24.834,14000.0
2015-03-05 14:20:00,29.06,29.06,29.05,29.06,16400.0,24.8425,24.8425,24.834,24.8425,16400.0
2015-03-05 14:25:00,29.05,29.05,29.03,29.03,17600.0,24.834,24.834,24.8169,24.8169,17600.0
2015-03-05 14:30:00,29.04,29.04,29.04,29.04,12400.0,24.8254,24.8254,24.8254,24.8254,12400.0
2015-03-05 14:35:00,29.04,29.04,29.02,29.03,38400.0,24.8254,24.8254,24.8083,24.8169,38400.0
2015-03-05 14:40:00,29.03,29.05,29.03,29.04,14000.0,24.8169,24.834,24.8169,24.8254,14000.0
2015-03-05 14:45:00,29.04,29.04,29.03,29.03,11600.0,24.8254,24.8254,24.8169,24.8169,11600.0
2015-03-05 14:50:00,29.03,29.07,29.03,29.06,100800.0,24.8169,24.8511,24.8169,24.8425,100800.0
2015-03-05 14:55:00,29.06,29.07,29.05,29.06,48800.0,24.8425,24.8511,24.834,24.8425,48800.0
2015-03-05 15:00:00,29.06,29.06,29.02,29.03,54400.0,24.8425,24.8425,24.8083,24.8169,54400.0
2015-03-05 15:05:00,29.04,29.04,29.02,29.03,34400.0,24.8254,24.8254,24.8083,24.8169,34400.0
2015-03-05 15:10:00,29.03,29.04,29.03,29.03,49200.0,24.8169,24.8254,24.8169,24.8169,49200.0
2015-03-05 15:15:00,29.04,29.04,29.03,29.04,36800.0,24.8254,24.8254,24.8169,24.8254,36800.0
2015-03-05 15:20:00,29.04,29.05,29.04,29.05,16000.0,24.8254,24.834,24.8254,24.834,16000.0
2015-03-05 15:25:00,29.05,29.06,29.05,29.05,144400.0,24.834,24.8425,24.834,24.834,144400.0
2015-03-05 15:30:00,29.05,29.06,29.01,29.02,43200.0,24.834,24.8425,24.7998,24.8083,43200.0
2015-03-05 15:35:00,29.02,29.05,29.02,29.04,19200.0,24.8083,24.834,24.8083,24.8254,19200.0
2015-03-05 15:40:00,29.05,29.06,29.04,29.05,32400.0,24.834,24.8425,24.8254,24.834,32400.0
2015-03-05 15:45:00,29.04,29.06,29.03,29.05,44400.0,24.8254,24.8425,24.8169,24.834,44400.0
2015-03-05 15:50:00,29.05,29.06,29.04,29.05,83200.0,24.834,24.8425,24.8254,24.834,83200.0
2015-03-05 15:55:00,29.05,29.07,29.04,29.05,114000.0,24.834,24.8511,24.8254,24.834,114000.0
2015-03-06 09:30:00,28.91,28.91,28.85,28.88,48000.0,24.7143,24.7143,24.663,24.6887,48000.0
2015-03-06 09:35:00,28.92,28.95,28.92,28.93,16000.0,24.7229,24.7485,24.7229,24.7314,16000.0
2015-03-06 09:40:00,28.94,29.02,28.94,28.98,9600.0,24.74,24.8083,24.74,24.7741,9600.0
2015-03-06 09:45:00,28.99,29.01,28.98,28.98,9600.0,24.7827,24.7998,24.7741,24.7741,9600.0
2015-03-06 09:50:00,28.97,28.98,28.93,28.98,13600.0,24.7656,24.7741,24.7314,24.7741,13600.0
2015-03-06 09:55:00,28.98,28.99,28.95,28.96,17600.0,24.7741,24.7827,24.7485,24.757,17600.0
2015-03-06 10:00:00,28.97,28.98,28.93,28.95,14400.0,24.7656,24.7741,24.7314,24.7485,14400.0
2015-03-06 10:05:00,28.95,28.95,28.93,28.93,21200.0,24.7485,24.7485,24.7314,24.7314,21200.0
2015-03-06 10:10:00,28.93,28.97,28.9,28.9,22000.0,24.7314,24.7656,24.7058,24.7058,22000.0
2015-03-06 10:15:00,28.89,28.92,28.89,28.91,25200.0,24.6972,24.7229,24.6972,24.7143,25200.0
2015-03-06 10:20:00,28.91,28.93,28.91,28.91,8800.0,24.7143,24.7314,24.7143,24.7143,8800.0
2015-03-06 10:25:00,28.91,28.95,28.91,28.95,4400.0,24.7143,24.7485,24.7143,24.7485,4400.0
2015-03-06 10:30:00,28.93,28.95,28.92,28.95,8800.0,24.7314,24.7485,24.7229,24.7485,8800.0
2015-03-06 10:35:00,28.94,28.94,28.9,28.91,28800.0,24.74,24.74,24.7058,24.7143,28800.0
2015-03-06 10:40:00,28.91,28.91,28.89,28.91,25600.0,24.7143,24.7143,24.6972,24.7143,25600.0
2015-03-06 10:45:00,28.93,28.94,28.89,28.9,24000.0,24.7314,24.74,24.6972,24.7058,24000.0
2015-03-06 10:50:00,28.9,28.9,28.88,28.88,41200.0,24.7058,24.7058,24.6887,24.6887,41200.0
2015-03-06 10:55:00,28.89,28.89,28.86,28.87,13600.0,24.6972,24.6972,24.6716,24.6801,13600.0
2015-03-06 11:00:00,28.88,28.88,28.81,28.82,61200.0,24.6887,24.6887,24.6288,24.6374,61200.0
2015-03-06 11:05:00,28.81,28.82,28.75,28.76,77600.0,24.6288,24.6374,24.5775,24.5861,77600.0
2015-03-06 11:10:00,28.76,28.76,28.71,28.72,70400.0,24.5861,24.5861,24.5433,24.5519,70400.0
2015-03-06 11:15:00,28.72,28.73,28.7,28.71,53600.0,24.5519,24.5604,24.5348,24.5433,53600.0
2015-03-06 11:20:00,28.71,28.73,28.7,28.73,21200.0,24.5433,24.5604,24.5348,24.5604,21200.0
2015-03-06 11:25:00,28.73,28.75,28.73,28.73,16400.0,24.5604,24.5775,24.5604,24.5604,16400.0
2015-03-06 11:30:00,28.73,28.73,28.68,28.71,30400.0,24.5604,24.5604,24.5177,24.5433,30400.0
2015-03-06 11:35:00,28.72,28.73,28.7,28.72,18800.0,24.5519,24.5604,24.5348,24.5519,18800.0
2015-03-06 11:40:00,28.72,28.73,28.69,28.69,38800.0,24.5519,24.5604,24.5262,24.5262,38800.0
2015-03-06 11:45:00,28.69,28.7,28.66,28.66,10400.0,24.5262,24.5348,24.5006,24.5006,10400.0
2015-03-06 11:50:00,28.66,28.69,28.66,28.69,42400.0,24.5006,24.5262,24.5006,24.5262,42400.0
2015-03-06 11:55:00,28.69,28.7,28.68,28.69,18000.0,24.5262,24.5348,24.5177,24.5262,18000.0
2015-03-06 12:00:00,28.7,28.72,28.69,28.71,12400.0,24.5348,24.5519,24.5262,24.5433,12400.0
2015-03-06 12:05:00,28.71,28.74,28.71,28.73,8400.0,24.5433,24.569,24.5433,24.5604,8400.0
2015-03-06 12:10:00,28.73,28.74,28.72,28.73,28000.0,24.5604,24.569,24.5519,24.5604,28000.0
2015-03-06 12:15:00,28.72,28.73,28.7,28.7,14800.0,24.5519,24.5604,24.5348,24.5348,14800.0
2015-03-06 12:20:00,28.7,28.7,28.66,28.68,7600.0,24.5348,24.5348,24.5006,24.5177,7600.0
2015-03-06 12:25:00,28.66,28.68,28.65,28.68,9200.0,24.5006,24.5177,24.492,24.5177,9200.0
2015-03-06 12:30:00,28.67,28.69,28.66,28.68,43200.0,24.5091,24.5262,24.5006,24.5177,43200.0
2015-03-06 12:35:00,28.69,28.71,28.68,28.71,12400.0,24.5262,24.5433,24.5177,24.5433,12400.0
2015-03-06 12:40:00,28.71,28.72,28.71,28.71,18800.0,24.5433,24.5519,24.5433,24.5433,18800.0
2015-03-06 12:45:00,28.71,28.72,28.7,28.71,12800.0,24.5433,24.5519,24.5348,24.5433,12800.0
2015-03-06 12:50:00,28.71,28.72,28.69,28.69,12000.0,24.5433,24.5519,24.5262,24.5262,12000.0
2015-03-06 12:55:00,28.7,28.7,28.69,28.7,16000.0,24.5348,24.5348,24.5262,24.5348,16000.0
2015-03-06 13:00:00,28.71,28.72,28.71,28.71,15600.0,24.5433,24.5519,24.5433,24.5433,15600.0
2015-03-06 13:05:00,28.72,28.72,28.7,28.7,12800.0,24.5519,24.5519,24.5348,24.5348,12800.0
2015-03-06 13:10:00,28.71,28.73,28.7,28.73,17600.0,24.5433,24.5604,24.5348,24.5604,17600.0
2015-03-06 13:15:00,28.72,28.73,28.69,28.7,14800.0,24.5519,24.5604,24.5262,24.5348,14800.0
2015-03-06 13:20:00,28.7,28.71,28.69,28.71,5600.0,24.5348,24.5433,24.5262,24.5433,5600.0
2015-03-06 13:25:00,28.7,28.73,28.68,28.73,22000.0,24.5348,24.5604,24.5177,24.5604,22000.0
2015-03-06 13:30:00,28.72,28.72,28.69,28.69,22000.0,24.5519,24.5519,24.5262,24.5262,22000.0
2015-03-06 13:35:00,28.68,28.68,28.66,28.67,24800.0,24.5177,24.5177,24.5006,24.5091,24800.0
2015-03-06 13:40:00,28.67,28.67,28.65,28.66,29200.0,24.5091,24.5091,24.492,24.5006,29200.0
2015-03-06 13:45:00,28.66,28.68,28.65,28.68,6400.0,24.5006,24.5177,24.492,24.5177,6400.0
2015-03-06 13:50:00,28.68,28.69,28.68,28.68,14400.0,24.5177,24.5262,24.5177,24.5177,14400.0
2015-03-06 13:55:00,28.68,28.7,28.68,28.7,14000.0,24.5177,24.5348,24.5177,24.5348,14000.0
2015-03-06 14:00:00,28.69,28.71,28.68,28.7,24000.0,24.5262,24.5433,24.5177,24.5348,24000.0
2015-03-06 14:05:00,28.7,28.7,28.69,28.7,7200.0,24.5348,24.5348,24.5262,24.5348,7200.0
2015-03-06 14:10:00,28.7,28.7,28.68,28.69,20400.0,24.5348,24.5348,24.5177,24.5262,20400.0
2015-03-06 14:15:00,28.69,28.7,28.68,28.68,15200.0,24.5262,24.5348,24.5177,24.5177,15200.0
2015-03-06 14:20:00,28.68,28.68,28.64,28.67,38800.0,24.5177,24.5177,24.4835,24.5091,38800.0
2015-03-06 14:25:00,28.67,28.68,28.67,28.67,26400.0,24.5091,24.5177,24.5091,24.5091,26400.0
2015-03-06 14:30:00,28.66,28.68,28.66,28.67,14800.0,24.5006,24.5177,24.5006,24.5091,14800.0
2015-03-06 14:35:00,28.67,28.67,28.65,28.65,4800.0,24.5091,24.5091,24.492,24.492,4800.0
2015-03-06 14:40:00,28.64,28.66,28.63,28.64,16000.0,24.4835,24.5006,24.4749,24.4835,16000.0
2015-03-06 14:45:00,28.65,28.66,28.65,28.66,6000.0,24.492,24.5006,24.492,24.5006,6000.0
2015-03-06 14:50:00,28.66,28.66,28.64,28.66,22400.0,24.5006,24.5006,24.4835,24.5006,22400.0
2015-03-06 14:55:00,28.66,28.67,28.65,28.65,21200.0,24.5006,24.5091,24.492,24.492,21200.0
2015-03-06 15:00:00,28.66,28.69,28.65,28.68,10400.0,24.5006,24.5262,24.492,24.5177,10400.0
2015-03-06 15:05:00,28.69,28.69,28.66,28.68,14800.0,24.5262,24.5262,24.5006,24.5177,14800.0
2015-03-06 15:10:00,28.68,28.68,28.65,28.66,39600.0,24.5177,24.5177,24.492,24.5006,39600.0
2015-03-06 15:15:00,28.67,28.68,28.66,28.68,14400.0,24.5091,24.5177,24.5006,24.5177,14400.0
2015-03-06 15:20:00,28.68,28.7,28.67,28.7,20000.0,24.5177,24.5348,24.5091,24.5348,20000.0
2015-03-06 15:25:00,28.7,28.7,28.67,28.67,23600.0,24.5348,24.5348,24.5091,24.5091,23600.0
2015-03-06 15:30:00,28.67,28.7,28.65,28.66,38800.0,24.5091,24.5348,24.492,24.5006,38800.0
2015-03-06 15:35:00,28.66,28.66,28.64,28.65,19200.0,24.5006,24.5006,24.4835,24.492,19200.0
2015-03-06 15:40:00,28.64,28.66,28.61,28.61,511600.0,24.4835,24.5006,24.4578,24.4578,511600.0
2015-03-06 15:45:00,28.61,28.63,28.61,28.62,51200.0,24.4578,24.4749,24.4578,24.4664,51200.0
2015-03-06 15:50:00,28.62,28.65,28.62,28.64,43200.0,24.4664,24.492,24.4664,24.4835,43200.0
2015-03-06 15:55:00,28.65,28.68,28.63,28.65,123600.0,24.492,24.5177,24.4749,24.492,123600.0
2015-03-09 09:30:00,28.72,28.77,28.72,28.76,47600.0,24.5519,24.5946,24.5519,24.5861,47600.0
2015-03-09 09:35:00,28.79,28.8,28.75,28.79,30400.0,24.6117,24.6203,24.5775,24.6117,30400.0
2015-03-09 09:40:00,28.8,28.82,28.76,28.79,16000.0,24.6203,24.6374,24.5861,24.6117,16000.0
2015-03-09 09:45:00,28.79,28.8,28.78,28.78,12800.0,24.6117,24.6203,24.6032,24.6032,12800.0
2015-03-09 09:50:00,28.79,28.8,28.77,28.78,21200.0,24.6117,24.6203,24.5946,24.6032,21200.0
2015-03-09 09:55:00,28.78,28.83,28.78,28.81,15600.0,24.6032,24.6459,24.6032,24.6288,15600.0
2015-03-09 10:00:00,28.8,28.81,28.77,28.78,29200.0,24.6203,24.6288,24.5946,24.6032,29200.0
2015-03-09 10:05:00,28.78,28.81,28.78,28.81,18800.0,24.6032,24.6288,24.6032,24.6288,18800.0
2015-03-09 10:10:00,28.81,28.82,28.79,28.79,16800.0,24.6288,24.6374,24.6117,24.6117,16800.0
2015-03-09 10:15:00,28.79,28.79,28.77,28.78,13200.0,24.6117,24.6117,24.5946,24.6032,13200.0
2015-03-09 10:20:00,28.78,28.79,28.77,28.77,12000.0,24.6032,24.6117,24.5946,24.5946,12000.0
2015-03-09 10:25:00,28.75,28.75,28.72,28.75,32000.0,24.5775,24.5775,24.5519,24.5775,32000.0
2015-03-09 10:30:00,28.75,28.77,28.74,28.76,23200.0,24.5775,24.5946,24.569,24.5861,23200.0
2015-03-09 10:35:00,28.77,28.77,28.75,28.75,142800.0,24.5946,24.5946,24.5775,24.5775,142800.0
2015-03-09 10:40:00,28.75,28.77,28.75,28.76,9600.0,24.5775,24.5946,24.5775,24.5861,9600.0
2015-03-09 10:45:00,28.76,28.77,28.75,28.75,21200.0,24.5861,24.5946,24.5775,24.5775,21200.0
2015-03-09 10:50:00,28.76,28.8,28.76,28.8,15200.0,24.5861,24.6203,24.5861,24.6203,15200.0
2015-03-09 10:55:00,28.8,28.8,28.76,28.77,6000.0,24.6203,24.6203,24.5861,24.5946,6000.0
2015-03-09 11:00:00,28.75,28.77,28.75,28.75,8000.0,24.5775,24.5946,24.5775,24.5775,8000.0
2015-03-09 11:05:00,28.76,28.77,28.76,28.77,12000.0,24.5861,24.5946,24.5861,24.5946,12000.0
2015-03-09 11:10:00,28.76,28.78,28.75,28.78,10000.0,24.5861,24.6032,24.5775,24.6032,10000.0
2015-03-09 11:15:00,28.77,28.8,28.77,28.78,13200.0,24.5946,24.6203,24.5946,24.6032,13200.0
2015-03-09 11:20:00,28.79,28.79,28.75,28.76,16800.0,24.6117,24.6117,24.5775,24.5861,16800.0
2015-03-09 11:25:00,28.76,28.79,28.76,28.77,10800.0,24.5861,24.6117,24.5861,24.5946,10800.0
2015-03-09 11:30:00,28.77,28.78,28.77,28.78,11600.0,24.5946,24.6032,24.5946,24.6032,11600.0
2015-03-09 11:35:00,28.78,28.79,28.77,28.78,15200.0,24.6032,24.6117,24.5946,24.6032,15200.0
2015-03-09 11:40:00,28.78,28.8,28.78,28.8,18000.0,24.6032,24.6203,24.6032,24.6203,18000.0
2015-03-09 11:45:00,28.8,28.8,28.77,28.77,16400.0,24.6203,24.6203,24.5946,24.5946,16400.0
2015-03-09 11:50:00,28.77,28.78,28.73,28.74,17600.0,24.5946,24.6032,24.5604,24.569,17600.0
2015-03-09 11:55:00,28.73,28.77,28.73,28.75,12000.0,24.5604,24.5946,24.5604,24.5775,12000.0
2015-03-09 12:00:00,28.75,28.76,28.74,28.75,26800.0,24.5775,24.5861,24.569,24.5775,26800.0
2015-03-09 12:05:00,28.75,28.75,28.73,28.73,14800.0,24.5775,24.5775,24.5604,24.5604,14800.0
2015-03-09 12:10:00,28.75,28.75,28.74,28.74,8400.0,24.5775,24.5775,24.569,24.569,8400.0
2015-03-09 12:15:00,28.73,28.74,28.72,28.73,8800.0,24.5604,24.569,24.5519,24.5604,8800.0
2015-03-09 12:20:00,28.74,28.75,28.73,28.75,32400.0,24.569,24.5775,24.5604,24.5775,32400.0
2015-03-09 12:25:00,28.75,28.75,28.74,28.74,35600.0,24.5775,24.5775,24.569,24.569,35600.0
2015-03-09 12:30:00,28.74,28.75,28.74,28.75,32400.0,24.569,24.5775,24.569,24.5775,32400.0
2015-03-09 12:35:00,28.75,28.78,28.75,28.77,22400.0,24.5775,24.6032,24.5775,24.5946,22400.0
2015-03-09 12:40:00,28.77,28.79,28.77,28.78,26400.0,24.5946,24.6117,24.5946,24.6032,26400.0
2015-03-09 12:45:00,28.78,28.79,28.78,28.78,4800.0,24.6032,24.6117,24.6032,24.6032,4800.0
2015-03-09 12:50:00,28.78,28.79,28.78,28.78,16800.0,24.6032,24.6117,24.6032,24.6032,16800.0
2015-03-09 12:55:00,28.79,28.8,28.79,28.79,26000.0,24.6117,24.6203,24.6117,24.6117,26000.0
2015-03-09 13:00:00,28.79,28.79,28.79,28.79,5200.0,24.6117,24.6117,24.6117,24.6117,5200.0
2015-03-09 13:05:00,28.78,28.8,28.78,28.8,35200.0,24.6032,24.6203,24.6032,24.6203,35200.0
2015-03-09 13:10:00,28.8,28.81,28.79,28.8,13200.0,24.6203,24.6288,24.6117,24.6203,13200.0
2015-03-09 13:15:00,28.81,28.81,28.79,28.79,22400.0,24.6288,24.6288,24.6117,24.6117,22400.0
2015-03-09 13:20:00,28.78,28.82,28.78,28.81,14800.0,24.6032,24.6374,24.6032,24.6288,14800.0
2015-03-09 13:25:00,28.81,28.82,28.8,28.82,18800.0,24.6288,24.6374,24.6203,24.6374,18800.0
2015-03-09 13:30:00,28.82,28.84,28.82,28.82,8800.0,24.6374,24.6545,24.6374,24.6374,8800.0
2015-03-09 13:35:00,28.81,28.83,28.81,28.82,12400.0,24.6288,24.6459,24.6288,24.6374,12400.0
2015-03-09 13:40:00,28.82,28.86,28.82,28.86,30400.0,24.6374,24.6716,24.6374,24.6716,30400.0
2015-03-09 13:45:00,28.86,28.86,28.85,28.86,8800.0,24.6716,24.6716,24.663,24.6716,8800.0
2015-03-09 13:50:00,28.86,28.88,28.86,28.87,28800.0,24.6716,24.6887,24.6716,24.6801,28800.0
2015-03-09 13:55:00,28.87,28.87,28.86,28.86,53600.0,24.6801,24.6801,24.6716,24.6716,53600.0
2015-03-09 14:00:00,28.87,28.88,28.86,28.87,14800.0,24.6801,24.6887,24.6716,24.6801,14800.0
2015-03-09 14:05:00,28.87,28.89,28.87,28.88,30800.0,24.6801,24.6972,24.6801,24.6887,30800.0
2015-03-09 14:10:00,28.87,28.88,28.86,28.87,12000.0,24.6801,24.6887,24.6716,24.6801,12000.0
2015-03-09 14:15:00,28.86,28.88,28.86,28.86,232000.0,24.6716,24.6887,24.6716,24.6716,232000.0
2015-03-09 14:20:00,28.86,28.87,28.86,28.86,19200.0,24.6716,24.6801,24.6716,24.6716,19200.0
2015-03-09 14:25:00,28.86,28.87,28.85,28.85,40800.0,24.6716,24.6801,24.663,24.663,40800.0
2015-03-09 14:30:00,28.84,28.85,28.84,28.85,14400.0,24.6545,24.663,24.6545,24.663,14400.0
2015-03-09 14:35:00,28.85,28.85,28.83,28.84,26800.0,24.663,24.663,24.6459,24.6545,26800.0
2015-03-09 14:40:00,28.83,28.84,28.82,28.83,19600.0,24.6459,24.6545,24.6374,24.6459,19600.0
2015-03-09 14:45:00,28.83,28.85,28.83,28.84,10800.0,24.6459,24.663,24.6459,24.6545,10800.0
2015-03-09 14:50:00,28.85,28.86,28.85,28.85,28000.0,24.663,24.6716,24.663,24.663,28000.0
2015-03-09 14:55:00,28.86,28.86,28.85,28.86,15600.0,24.6716,24.6716,24.663,24.6716,15600.0
2015-03-09 15:00:00,28.86,28.87,28.86,28.86,24800.0,24.6716,24.6801,24.6716,24.6716,24800.0
2015-03-09 15:05:00,28.86,28.88,28.86,28.88,10400.0,24.6716,24.6887,24.6716,24.6887,10400.0
2015-03-09 15:10:00,28.88,28.89,28.88,28.88,20000.0,24.6887,24.6972,24.6887,24.6887,20000.0
2015-03-09 15:15:00,28.88,28.88,28.87,28.87,28400.0,24.6887,24.6887,24.6801,24.6801,28400.0
2015-03-09 15:20:00,28.87,28.87,28.86,28.86,25200.0,24.6801,24.6801,24.6716,24.6716,25200.0
2015-03-09 15:25:00,28.86,28.86,28.85,28.86,7200.0,24.6716,24.6716,24.663,24.6716,7200.0
2015-03-09 15:30:00,28.86,28.88,28.86,28.88,50800.0,24.6716,24.6887,24.6716,24.6887,50800.0
2015-03-09 15:35:00,28.88,28.89,28.87,28.88,43200.0,24.6887,24.6972,24.6801,24.6887,43200.0
2015-03-09 15:40:00,28.88,28.88,28.85,28.85,17600.0,24.6887,24.6887,24.663,24.663,17600.0
2015-03-09 15:45:00,28.86,28.89,28.86,28.88,18800.0,24.6716,24.6972,24.6716,24.6887,18800.0
2015-03-09 15:50:00,28.89,28.89,28.82,28.83,78800.0,24.6972,24.6972,24.6374,24.6459,78800.0
2015-03-09 15:55:00,28.83,28.84,28.81,28.83,68800.0,24.6459,24.6545,24.6288,24.6459,68800.0
2015-03-10 09:30:00,28.65,28.65,28.58,28.58,57600.0,24.492,24.492,24.4322,24.4322,57600.0
2015-03-10 09:35:00,28.6,28.62,28.55,28.55,56800.0,24.4493,24.4664,24.4066,24.4066,56800.0
2015-03-10 09:40:00,28.53,28.54,28.49,28.51,105200.0,24.3895,24.398,24.3553,24.3724,105200.0
2015-03-10 09:45:00,28.48,28.5,28.45,28.48,30800.0,24.3467,24.3638,24.3211,24.3467,30800.0
2015-03-10 09:50:00,28.47,28.5,28.45,28.5,40800.0,24.3382,24.3638,24.3211,24.3638,40800.0
2015-03-10 09:55:00,28.5,28.51,28.49,28.49,38400.0,24.3638,24.3724,24.3553,24.3553,38400.0
2015-03-10 10:00:00,28.49,28.51,28.47,28.5,341200.0,24.3553,24.3724,24.3382,24.3638,341200.0
2015-03-10 10:05:00,28.49,28.5,28.45,28.48,40000.0,24.3553,24.3638,24.3211,24.3467,40000.0
2015-03-10 10:10:00,28.48,28.49,28.42,28.43,58400.0,24.3467,24.3553,24.2954,24.304,58400.0
2015-03-10 10:15:00,28.43,28.46,28.41,28.46,28800.0,24.304,24.3296,24.2869,24.3296,28800.0
2015-03-10 10:20:00,28.47,28.49,28.46,28.47,29200.0,24.3382,24.3553,24.3296,24.3382,29200.0
2015-03-10 10:25:00,28.47,28.49,28.45,28.48,51600.0,24.3382,24.3553,24.3211,24.3467,51600.0
2015-03-10 10:30:00,28.48,28.49,28.46,28.46,38000.0,24.3467,24.3553,24.3296,24.3296,38000.0
2015-03-10 10:35:00,28.47,28.48,28.44,28.45,42400.0,24.3382,24.3467,24.3125,24.3211,42400.0
2015-03-10 10:40:00,28.45,28.48,28.45,28.47,28800.0,24.3211,24.3467,24.3211,24.3382,28800.0
2015-03-10 10:45:00,28.47,28.49,28.47,28.49,39600.0,24.3382,24.3553,24.3382,24.3553,39600.0
2015-03-10 10:50:00,28.49,28.52,28.49,28.51,36400.0,24.3553,24.3809,24.3553,24.3724,36400.0
2015-03-10 10:55:00,28.51,28.54,28.51,28.52,112800.0,24.3724,24.398,24.3724,24.3809,112800.0
2015-03-10 11:00:00,28.52,28.56,28.52,28.53,32000.0,24.3809,24.4151,24.3809,24.3895,32000.0
2015-03-10 11:05:00,28.53,28.55,28.52,28.55,28000.0,24.3895,24.4066,24.3809,24.4066,28000.0
2015-03-10 11:10:00,28.54,28.56,28.54,28.56,19600.0,24.398,24.4151,24.398,24.4151,19600.0
2015-03-10 11:15:00,28.57,28.57,28.56,28.57,34800.0,24.4236,24.4236,24.4151,24.4236,34800.0
2015-03-10 11:20:00,28.56,28.58,28.55,28.55,31600.0,24.4151,24.4322,24.4066,24.4066,31600.0
2015-03-10 11:25:00,28.54,28.56,28.54,28.55,22400.0,24.398,24.4151,24.398,24.4066,22400.0
2015-03-10 11:30:00,28.55,28.56,28.53,28.53,37200.0,24.4066,24.4151,24.3895,24.3895,37200.0
2015-03-10 11:35:00,28.54,28.55,28.53,28.54,32800.0,24.398,24.4066,24.3895,24.398,32800.0
2015-03-10 11:40:00,28.54,28.55,28.52,28.53,21200.0,24.398,24.4066,24.3809,24.3895,21200.0
2015-03-10 11:45:00,28.52,28.52,28.5,28.5,32400.0,24.3809,24.3809,24.3638,24.3638,32400.0
2015-03-10 11:50:00,28.48,28.5,28.48,28.5,18000.0,24.3467,24.3638,24.3467,24.3638,18000.0
2015-03-10 11:55:00,28.49,28.5,28.48,28.48,31600.0,24.3553,24.3638,24.3467,24.3467,31600.0
2015-03-10 12:00:00,28.47,28.48,28.46,28.48,18000.0,24.3382,24.3467,24.3296,24.3467,18000.0
2015-03-10 12:05:00,28.48,28.49,28.46,28.49,28000.0,24.3467,24.3553,24.3296,24.3553,28000.0
2015-03-10 12:10:00,28.49,28.5,28.49,28.5,19200.0,24.3553,24.3638,24.3553,24.3638,19200.0
2015-03-10 12:15:00,28.5,28.52,28.49,28.49,25200.0,24.3638,24.3809,24.3553,24.3553,25200.0
2015-03-10 12:20:00,28.49,28.49,28.46,28.46,16400.0,24.3553,24.3553,24.3296,24.3296,16400.0
2015-03-10 12:25:00,28.46,28.48,28.45,28.47,40000.0,24.3296,24.3467,24.3211,24.3382,40000.0
2015-03-10 12:30:00,28.46,28.48,28.46,28.46,23200.0,24.3296,24.3467,24.3296,24.3296,23200.0
2015-03-10 12:35:00,28.46,28.49,28.46,28.48,27200.0,24.3296,24.3553,24.3296,24.3467,27200.0
2015-03-10 12:40:00,28.48,28.5,28.48,28.5,36800.0,24.3467,24.3638,24.3467,24.3638,36800.0
2015-03-10 12:45:00,28.5,28.51,28.49,28.5,30800.0,24.3638,24.3724,24.3553,24.3638,30800.0
2015-03-10 12:50:00,28.49,28.51,28.49,28.51,19200.0,24.3553,24.3724,24.3553,24.3724,19200.0
2015-03-10 12:55:00,28.5,28.52,28.5,28.5,30800.0,24.3638,24.3809,24.3638,24.3638,30800.0
2015-03-10 13:00:00,28.5,28.52,28.5,28.51,20400.0,24.3638,24.3809,24.3638,24.3724,20400.0
2015-03-10 13:05:00,28.52,28.53,28.5,28.51,19600.0,24.3809,24.3895,24.3638,24.3724,19600.0
2015-03-10 13:10:00,28.51,28.52,28.51,28.52,6400.0,24.3724,24.3809,24.3724,24.3809,6400.0
2015-03-10 13:15:00,28.52,28.53,28.52,28.53,14400.0,24.3809,24.3895,24.3809,24.3895,14400.0
2015-03-10 13:20:00,28.53,28.55,28.53,28.54,12000.0,24.3895,24.4066,24.3895,24.398,12000.0
2015-03-10 13:25:00,28.55,28.55,28.54,28.55,18400.0,24.4066,24.4066,24.398,24.4066,18400.0
2015-03-10 13:30:00,28.54,28.54,28.51,28.52,12400.0,24.398,24.398,24.3724,24.3809,12400.0
2015-03-10 13:35:00,28.52,28.53,28.51,28.52,12400.0,24.3809,24.3895,24.3724,24.3809,12400.0
2015-03-10 13:40:00,28.52,28.54,28.52,28.54,13600.0,24.3809,24.398,24.3809,24.398,13600.0
2015-03-10 13:45:00,28.54,28.56,28.54,28.55,13200.0,24.398,24.4151,24.398,24.4066,13200.0
2015-03-10 13:50:00,28.55,28.56,28.55,28.55,14400.0,24.4066,24.4151,24.4066,24.4066,14400.0
2015-03-10 13:55:00,28.55,28.55,28.53,28.55,33600.0,24.4066,24.4066,24.3895,24.4066,33600.0
2015-03-10 14:00:00,28.54,28.56,28.54,28.55,8000.0,24.398,24.4151,24.398,24.4066,8000.0
2015-03-10 14:05:00,28.55,28.56,28.55,28.56,6400.0,24.4066,24.4151,24.4066,24.4151,6400.0
2015-03-10 14:10:00,28.55,28.56,28.52,28.53,49200.0,24.4066,24.4151,24.3809,24.3895,49200.0
2015-03-10 14:15:00,28.53,28.54,28.52,28.52,30800.0,24.3895,24.398,24.3809,24.3809,30800.0
2015-03-10 14:20:00,28.52,28.52,28.51,28.51,26000.0,24.3809,24.3809,24.3724,24.3724,26000.0
2015-03-10 14:25:00,28.51,28.53,28.51,28.52,27200.0,24.3724,24.3895,24.3724,24.3809,27200.0
2015-03-10 14:30:00,28.53,28.55,28.53,28.54,29200.0,24.3895,24.4066,24.3895,24.398,29200.0
2015-03-10 14:35:00,28.55,28.55,28.53,28.54,39600.0,24.4066,24.4066,24.3895,24.398,39600.0
2015-03-10 14:40:00,28.55,28.55,28.54,28.55,32400.0,24.4066,24.4066,24.398,24.4066,32400.0
2015-03-10 14:45:00,28.55,28.57,28.55,28.56,42400.0,24.4066,24.4236,24.4066,24.4151,42400.0
2015-03-10 14:50:00,28.56,28.57,28.55,28.55,26800.0,24.4151,24.4236,24.4066,24.4066,26800.0
2015-03-10 14:55:00,28.54,28.55,28.54,28.55,29600.0,24.398,24.4066,24.398,24.4066,29600.0
2015-03-10 15:00:00,28.55,28.56,28.53,28.53,28800.0,24.4066,24.4151,24.3895,24.3895,28800.0
2015-03-10 15:05:00,28.53,28.55,28.53,28.54,13200.0,24.3895,24.4066,24.3895,24.398,13200.0
2015-03-10 15:10:00,28.55,28.55,28.53,28.55,13600.0,24.4066,24.4066,24.3895,24.4066,13600.0
2015-03-10 15:15:00,28.55,28.58,28.55,28.57,33200.0,24.4066,24.4322,24.4066,24.4236,33200.0
2015-03-10 15:20:00,28.58,28.59,28.57,28.59,38400.0,24.4322,24.4407,24.4236,24.4407,38400.0
2015-03-10 15:25:00,28.59,28.59,28.56,28.56,45600.0,24.4407,24.4407,24.4151,24.4151,45600.0
2015-03-10 15:30:00,28.56,28.56,28.53,28.53,23200.0,24.4151,24.4151,24.3895,24.3895,23200.0
2015-03-10 15:35:00,28.53,28.54,28.53,28.54,18000.0,24.3895,24.398,24.3895,24.398,18000.0
2015-03-10 15:40:00,28.54,28.55,28.53,28.54,22000.0,24.398,24.4066,24.3895,24.398,22000.0
2015-03-10 15:45:00,28.54,28.54,28.51,28.53,38400.0,24.398,24.398,24.3724,24.3895,38400.0
2015-03-10 15:50:00,28.52,28.52,28.48,28.49,68800.0,24.3809,24.3809,24.3467,24.3553,68800.0
2015-03-10 15:55:00,28.49,28.5,28.47,28.49,56800.0,24.3553,24.3638,24.3382,24.3553,56800.0
2015-03-11 09:30:00,28.53,28.54,28.49,28.5,40400.0,24.3895,24.398,24.3553,24.3638,40400.0
2015-03-11 09:35:00,28.49,28.5,28.44,28.47,15200.0,24.3553,24.3638,24.3125,24.3382,15200.0
2015-03-11 09:40:00,28.47,28.53,28.46,28.52,11200.0,24.3382,24.3895,24.3296,24.3809,11200.0
2015-03-11 09:45:00,28.54,28.57,28.54,28.55,16800.0,24.398,24.4236,24.398,24.4066,16800.0
2015-03-11 09:50:00,28.57,28.57,28.52,28.54,12000.0,24.4236,24.4236,24.3809,24.398,12000.0
2015-03-11 09:55:00,28.54,28.56,28.53,28.56,16400.0,24.398,24.4151,24.3895,24.4151,16400.0
2015-03-11 10:00:00,28.55,28.57,28.54,28.57,21600.0,24.4066,24.4236,24.398,24.4236,21600.0
2015-03-11 10:05:00,28.56,28.61,28.56,28.61,34400.0,24.4151,24.4578,24.4151,24.4578,34400.0
2015-03-11 10:10:00,28.6,28.6,28.54,28.55,14000.0,24.4493,24.4493,24.398,24.4066,14000.0
2015-03-11 10:15:00,28.54,28.55,28.52,28.53,12800.0,24.398,24.4066,24.3809,24.3895,12800.0
2015-03-11 10:20:00,28.52,28.54,28.52,28.54,12400.0,24.3809,24.398,24.3809,24.398,12400.0
2015-03-11 10:25:00,28.54,28.54,28.53,28.54,16800.0,24.398,24.398,24.3895,24.398,16800.0
2015-03-11 10:30:00,28.54,28.54,28.45,28.46,22400.0,24.398,24.398,24.3211,24.3296,22400.0
2015-03-11 10:35:00,28.45,28.48,28.45,28.46,22400.0,24.3211,24.3467,24.3211,24.3296,22400.0
2015-03-11 10:40:00,28.46,28.47,28.41,28.42,15600.0,24.3296,24.3382,24.2869,24.2954,15600.0
2015-03-11 10:45:00,28.43,28.45,28.43,28.45,19600.0,24.304,24.3211,24.304,24.3211,19600.0
2015-03-11 10:50:00,28.44,28.47,28.43,28.47,31200.0,24.3125,24.3382,24.304,24.3382,31200.0
2015-03-11 10:55:00,28.47,28.48,28.46,28.46,20800.0,24.3382,24.3467,24.3296,24.3296,20800.0
2015-03-11 11:00:00,28.47,28.5,28.47,28.49,10000.0,24.3382,24.3638,24.3382,24.3553,10000.0
2015-03-11 11:05:00,28.47,28.48,28.46,28.48,11600.0,24.3382,24.3467,24.3296,24.3467,11600.0
2015-03-11 11:10:00,28.48,28.51,28.48,28.51,12800.0,24.3467,24.3724,24.3467,24.3724,12800.0
2015-03-11 11:15:00,28.51,28.52,28.5,28.51,6800.0,24.3724,24.3809,24.3638,24.3724,6800.0
2015-03-11 11:20:00,28.51,28.52,28.5,28.5,14800.0,24.3724,24.3809,24.3638,24.3638,14800.0
2015-03-11 11:25:00,28.5,28.53,28.5,28.53,18800.0,24.3638,24.3895,24.3638,24.3895,18800.0
2015-03-11 11:30:00,28.54,28.56,28.54,28.55,32000.0,24.398,24.4151,24.398,24.4066,32000.0
2015-03-11 11:35:00,28.55,28.55,28.52,28.53,9600.0,24.4066,24.4066,24.3809,24.3895,9600.0
2015-03-11 11:40:00,28.53,28.53,28.5,28.5,7600.0,24.3895,24.3895,24.3638,24.3638,7600.0
2015-03-11 11:45:00,28.5,28.53,28.5,28.51,10400.0,24.3638,24.3895,24.3638,24.3724,10400.0
2015-03-11 11:50:00,28.53,28.53,28.5,28.52,28000.0,24.3895,24.3895,24.3638,24.3809,28000.0
2015-03-11 11:55:00,28.52,28.53,28.52,28.53,10000.0,24.3809,24.3895,24.3809,24.3895,10000.0
2015-03-11 12:00:00,28.54,28.55,28.53,28.54,65200.0,24.398,24.4066,24.3895,24.398,65200.0
2015-03-11 12:05:00,28.53,28.53,28.5,28.52,10800.0,24.3895,24.3895,24.3638,24.3809,10800.0
2015-03-11 12:10:00,28.51,28.54,28.51,28.53,24800.0,24.3724,24.398,24.3724,24.3895,24800.0
2015-03-11 12:15:00,28.53,28.55,28.53,28.55,15600.0,24.3895,24.4066,24.3895,24.4066,15600.0
2015-03-11 12:20:00,28.55,28.55,28.51,28.51,17200.0,24.4066,24.4066,24.3724,24.3724,17200.0
2015-03-11 12:25:00,28.52,28.53,28.5,28.52,19600.0,24.3809,24.3895,24.3638,24.3809,19600.0
2015-03-11 12:30:00,28.53,28.53,28.51,28.53,14400.0,24.3895,24.3895,24.3724,24.3895,14400.0
2015-03-11 12:35:00,28.52,28.54,28.51,28.54,86800.0,24.3809,24.398,24.3724,24.398,86800.0
2015-03-11 12:40:00,28.55,28.55,28.54,28.55,13200.0,24.4066,24.4066,24.398,24.4066,13200.0
2015-03-11 12:45:00,28.55,28.56,28.53,28.54,26400.0,24.4066,24.4151,24.3895,24.398,26400.0
2015-03-11 12:50:00,28.54,28.56,28.54,28.54,9600.0,24.398,24.4151,24.398,24.398,9600.0
2015-03-11 12:55:00,28.55,28.56,28.54,28.55,12000.0,24.4066,24.4151,24.398,24.4066,12000.0
2015-03-11 13:00:00,28.55,28.57,28.55,28.55,10400.0,24.4066,24.4236,24.4066,24.4066,10400.0
2015-03-11 13:05:00,28.55,28.57,28.54,28.57,13600.0,24.4066,24.4236,24.398,24.4236,13600.0
2015-03-11 13:10:00,28.57,28.57,28.55,28.57,27600.0,24.4236,24.4236,24.4066,24.4236,27600.0
2015-03-11 13:15:00,28.57,28.57,28.55,28.55,120800.0,24.4236,24.4236,24.4066,24.4066,120800.0
2015-03-11 13:20:00,28.55,28.56,28.55,28.56,17600.0,24.4066,24.4151,24.4066,24.4151,17600.0
2015-03-11 13:25:00,28.55,28.58,28.55,28.57,23200.0,24.4066,24.4322,24.4066,24.4236,23200.0
2015-03-11 13:30:00,28.57,28.57,28.53,28.53,9600.0,24.4236,24.4236,24.3895,24.3895,9600.0
2015-03-11 13:35:00,28.54,28.55,28.54,28.54,10000.0,24.398,24.4066,24.398,24.398,10000.0
2015-03-11 13:40:00,28.54,28.54,28.52,28.53,14800.0,24.398,24.398,24.3809,24.3895,14800.0
2015-03-11 13:45:00,28.51,28.51,28.49,28.5,17200.0,24.3724,24.3724,24.3553,24.3638,17200.0
2015-03-11 13:50:00,28.49,28.52,28.49,28.52,34800.0,24.3553,24.3809,24.3553,24.3809,34800.0
2015-03-11 13:55:00,28.52,28.53,28.51,28.52,13600.0,24.3809,24.3895,24.3724,24.3809,13600.0
2015-03-11 14:00:00,28.51,28.53,28.51,28.53,5600.0,24.3724,24.3895,24.3724,24.3895,5600.0
2015-03-11 14:05:00,28.54,28.54,28.53,28.54,13600.0,24.398,24.398,24.3895,24.398,13600.0
2015-03-11 14:10:00,28.54,28.55,28.53,28.54,17200.0,24.398,24.4066,24.3895,24.398,17200.0
2015-03-11 14:15:00,28.53,28.59,28.53,28.58,37600.0,24.3895,24.4407,24.3895,24.4322,37600.0
2015-03-11 14:20:00,28.58,28.59,28.55,28.56,34000.0,24.4322,24.4407,24.4066,24.4151,34000.0
2015-03-11 14:25:00,28.57,28.58,28.57,28.57,12000.0,24.4236,24.4322,24.4236,24.4236,12000.0
2015-03-11 14:30:00,28.57,28.59,28.57,28.57,32000.0,24.4236,24.4407,24.4236,24.4236,32000.0
2015-03-11 14:35:00,28.57,28.59,28.57,28.59,14400.0,24.4236,24.4407,24.4236,24.4407,14400.0
2015-03-11 14:40:00,28.59,28.59,28.56,28.59,15200.0,24.4407,24.4407,24.4151,24.4407,15200.0
2015-03-11 14:45:00,28.58,28.62,28.58,28.62,12800.0,24.4322,24.4664,24.4322,24.4664,12800.0
2015-03-11 14:50:00,28.61,28.63,28.61,28.63,22400.0,24.4578,24.4749,24.4578,24.4749,22400.0
2015-03-11 14:55:00,28.63,28.67,28.62,28.67,18400.0,24.4749,24.5091,24.4664,24.5091,18400.0
2015-03-11 15:00:00,28.67,28.67,28.64,28.66,54000.0,24.5091,24.5091,24.4835,24.5006,54000.0
2015-03-11 15:05:00,28.65,28.67,28.65,28.65,45200.0,24.492,24.5091,24.492,24.492,45200.0
2015-03-11 15:10:00,28.65,28.66,28.63,28.63,100800.0,24.492,24.5006,24.4749,24.4749,100800.0
2015-03-11 15:15:00,28.63,28.66,28.63,28.66,55600.0,24.4749,24.5006,24.4749,24.5006,55600.0
2015-03-11 15:20:00,28.66,28.67,28.64,28.64,40800.0,24.5006,24.5091,24.4835,24.4835,40800.0
2015-03-11 15:25:00,28.65,28.67,28.64,28.65,46000.0,24.492,24.5091,24.4835,24.492,46000.0
2015-03-11 15:30:00,28.64,28.64,28.58,28.59,73600.0,24.4835,24.4835,24.4322,24.4407,73600.0
2015-03-11 15:35:00,28.59,28.61,28.58,28.61,34800.0,24.4407,24.4578,24.4322,24.4578,34800.0
2015-03-11 15:40:00,28.61,28.63,28.6,28.62,48800.0,24.4578,24.4749,24.4493,24.4664,48800.0
2015-03-11 15:45:00,28.62,28.62,28.59,28.6,59200.0,24.4664,24.4664,24.4407,24.4493,59200.0
2015-03-11 15:50:00,28.59,28.66,28.59,28.66,158400.0,24.4407,24.5006,24.4407,24.5006,158400.0
2015-03-11 15:55:00,28.66,28.68,28.65,28.68,449600.0,24.5006,24.5177,24.492,24.5177,449600.0
2015-03-12 09:30:00,28.85,28.94,28.85,28.94,51200.0,24.663,24.74,24.663,24.74,51200.0
2015-03-12 09:35:00,28.95,29.04,28.94,29.02,32400.0,24.7485,24.8254,24.74,24.8083,32400.0
2015-03-12 09:40:00,29.0,29.05,29.0,29.04,32000.0,24.7912,24.834,24.7912,24.8254,32000.0
2015-03-12 09:45:00,29.05,29.1,29.02,29.1,16000.0,24.834,24.8767,24.8083,24.8767,16000.0
2015-03-12 09:50:00,29.11,29.12,29.01,29.04,32000.0,24.8853,24.8938,24.7998,24.8254,32000.0
2015-03-12 09:55:00,29.04,29.04,29.0,29.02,22800.0,24.8254,24.8254,24.7912,24.8083,22800.0
2015-03-12 10:00:00,29.0,29.06,28.99,29.0,35600.0,24.7912,24.8425,24.7827,24.7912,35600.0
2015-03-12 10:05:00,29.0,29.0,28.97,28.97,22800.0,24.7912,24.7912,24.7656,24.7656,22800.0
2015-03-12 10:10:00,28.97,29.0,28.97,28.99,24800.0,24.7656,24.7912,24.7656,24.7827,24800.0
2015-03-12 10:15:00,28.99,29.01,28.92,28.92,49600.0,24.7827,24.7998,24.7229,24.7229,49600.0
2015-03-12 10:20:00,28.92,28.95,28.92,28.94,16400.0,24.7229,24.7485,24.7229,24.74,16400.0
2015-03-12 10:25:00,28.93,28.94,28.91,28.91,13600.0,24.7314,24.74,24.7143,24.7143,13600.0
2015-03-12 10:30:00,28.92,28.96,28.91,28.94,62400.0,24.7229,24.757,24.7143,24.74,62400.0
2015-03-12 10:35:00,28.93,28.93,28.91,28.92,19600.0,24.7314,24.7314,24.7143,24.7229,19600.0
2015-03-12 10:40:00,28.93,28.94,28.9,28.91,18800.0,24.7314,24.74,24.7058,24.7143,18800.0
2015-03-12 10:45:00,28.91,28.91,28.87,28.89,25200.0,24.7143,24.7143,24.6801,24.6972,25200.0
2015-03-12 10:50:00,28.89,28.9,28.89,28.89,4000.0,24.6972,24.7058,24.6972,24.6972,4000.0
2015-03-12 10:55:00,28.89,28.94,28.89,28.93,18000.0,24.6972,24.74,24.6972,24.7314,18000.0
2015-03-12 11:00:00,28.92,28.93,28.92,28.93,18000.0,24.7229,24.7314,24.7229,24.7314,18000.0
2015-03-12 11:05:00,28.93,28.94,28.93,28.94,4800.0,24.7314,24.74,24.7314,24.74,4800.0
2015-03-12 11:10:00,28.94,28.98,28.94,28.97,4400.0,24.74,24.7741,24.74,24.7656,4400.0
2015-03-12 11:15:00,28.99,29.01,28.99,29.0,32000.0,24.7827,24.7998,24.7827,24.7912,32000.0
2015-03-12 11:20:00,29.0,29.02,29.0,29.0,21600.0,24.7912,24.8083,24.7912,24.7912,21600.0
2015-03-12 11:25:00,29.0,29.02,29.0,29.01,10000.0,24.7912,24.8083,24.7912,24.7998,10000.0
2015-03-12 11:30:00,29.03,29.03,29.0,29.0,23200.0,24.8169,24.8169,24.7912,24.7912,23200.0
2015-03-12 11:35:00,29.0,29.02,28.99,29.02,25200.0,24.7912,24.8083,24.7827,24.8083,25200.0
2015-03-12 11:40:00,29.02,29.02,29.0,29.0,10000.0,24.8083,24.8083,24.7912,24.7912,10000.0
2015-03-12 11:45:00,29.0,29.0,28.99,29.0,16800.0,24.7912,24.7912,24.7827,24.7912,16800.0
2015-03-12 11:50:00,29.0,29.02,29.0,29.01,59200.0,24.7912,24.8083,24.7912,24.7998,59200.0
2015-03-12 11:55:00,29.0,29.01,29.0,29.01,14400.0,24.7912,24.7998,24.7912,24.7998,14400.0
2015-03-12 12:00:00,29.01,29.02,29.0,29.02,44800.0,24.7998,24.8083,24.7912,24.8083,44800.0
2015-03-12 12:05:00,29.02,29.02,29.0,29.0,14800.0,24.8083,24.8083,24.7912,24.7912,14800.0
2015-03-12 12:10:00,29.0,29.0,28.99,28.99,22000.0,24.7912,24.7912,24.7827,24.7827,22000.0
2015-03-12 12:15:00,29.0,29.02,29.0,29.01,18000.0,24.7912,24.8083,24.7912,24.7998,18000.0
2015-03-12 12:20:00,29.01,29.02,29.0,29.0,17200.0,24.7998,24.8083,24.7912,24.7912,17200.0
2015-03-12 12:25:00,29.0,29.01,29.0,29.01,18800.0,24.7912,24.7998,24.7912,24.7998,18800.0
2015-03-12 12:30:00,29.01,29.03,29.0,29.03,44400.0,24.7998,24.8169,24.7912,24.8169,44400.0
2015-03-12 12:35:00,29.01,29.02,29.01,29.02,10800.0,24.7998,24.8083,24.7998,24.8083,10800.0
2015-03-12 12:40:00,29.02,29.02,29.0,29.02,34800.0,24.8083,24.8083,24.7912,24.8083,34800.0
2015-03-12 12:45:00,29.02,29.03,29.02,29.03,81200.0,24.8083,24.8169,24.8083,24.8169,81200.0
2015-03-12 12:50:00,29.03,29.06,29.03,29.06,20000.0,24.8169,24.8425,24.8169,24.8425,20000.0
2015-03-12 12:55:00,29.06,29.06,29.05,29.05,18400.0,24.8425,24.8425,24.834,24.834,18400.0
2015-03-12 13:00:00,29.04,29.05,29.04,29.04,55600.0,24.8254,24.834,24.8254,24.8254,55600.0
2015-03-12 13:05:00,29.05,29.06,29.05,29.06,54800.0,24.834,24.8425,24.834,24.8425,54800.0
2015-03-12 13:10:00,29.06,29.06,29.05,29.05,35200.0,24.8425,24.8425,24.834,24.834,35200.0
2015-03-12 13:15:00,29.05,29.09,29.05,29.09,63200.0,24.834,24.8682,24.834,24.8682,63200.0
2015-03-12 13:20:00,29.09,29.09,29.07,29.07,37600.0,24.8682,24.8682,24.8511,24.8511,37600.0
2015-03-12 13:25:00,29.08,29.08,29.06,29.06,34400.0,24.8596,24.8596,24.8425,24.8425,34400.0
2015-03-12 13:30:00,29.05,29.06,29.04,29.05,30000.0,24.834,24.8425,24.8254,24.834,30000.0
2015-03-12 13:35:00,29.05,29.08,29.05,29.07,49600.0,24.834,24.8596,24.834,24.8511,49600.0
2015-03-12 13:40:00,29.06,29.09,29.06,29.09,55200.0,24.8425,24.8682,24.8425,24.8682,55200.0
2015-03-12 13:45:00,29.08,29.08,29.06,29.07,33200.0,24.8596,24.8596,24.8425,24.8511,33200.0
2015-03-12 13:50:00,29.07,29.08,29.07,29.08,29600.0,24.8511,24.8596,24.8511,24.8596,29600.0
2015-03-12 13:55:00,29.09,29.09,29.07,29.08,25600.0,24.8682,24.8682,24.8511,24.8596,25600.0
2015-03-12 14:00:00,29.08,29.08,29.06,29.07,56400.0,24.8596,24.8596,24.8425,24.8511,56400.0
2015-03-12 14:05:00,29.08,29.09,29.06,29.08,28800.0,24.8596,24.8682,24.8425,24.8596,28800.0
2015-03-12 14:10:00,29.08,29.08,29.07,29.08,14400.0,24.8596,24.8596,24.8511,24.8596,14400.0
2015-03-12 14:15:00,29.08,29.08,29.07,29.08,23200.0,24.8596,24.8596,24.8511,24.8596,23200.0
2015-03-12 14:20:00,29.08,29.1,29.08,29.1,15600.0,24.8596,24.8767,24.8596,24.8767,15600.0
2015-03-12 14:25:00,29.1,29.1,29.09,29.09,22000.0,24.8767,24.8767,24.8682,24.8682,22000.0
2015-03-12 14:30:00,29.1,29.1,29.08,29.09,34000.0,24.8767,24.8767,24.8596,24.8682,34000.0
2015-03-12 14:35:00,29.09,29.09,29.07,29.08,8800.0,24.8682,24.8682,24.8511,24.8596,8800.0
2015-03-12 14:40:00,29.08,29.08,29.06,29.07,52000.0,24.8596,24.8596,24.8425,24.8511,52000.0
2015-03-12 14:45:00,29.08,29.09,29.08,29.09,37600.0,24.8596,24.8682,24.8596,24.8682,37600.0
2015-03-12 14:50:00,29.09,29.09,29.08,29.09,28400.0,24.8682,24.8682,24.8596,24.8682,28400.0
2015-03-12 14:55:00,29.09,29.12,29.09,29.11,34000.0,24.8682,24.8938,24.8682,24.8853,34000.0
2015-03-12 15:00:00,29.11,29.14,29.11,29.14,24400.0,24.8853,24.9109,24.8853,24.9109,24400.0
2015-03-12 15:05:00,29.14,29.15,29.13,29.14,10400.0,24.9109,24.9195,24.9024,24.9109,10400.0
2015-03-12 15:10:00,29.14,29.16,29.13,29.14,24000.0,24.9109,24.928,24.9024,24.9109,24000.0
2015-03-12 15:15:00,29.14,29.15,29.14,29.15,37200.0,24.9109,24.9195,24.9109,24.9195,37200.0
2015-03-12 15:20:00,29.15,29.17,29.15,29.17,54000.0,24.9195,24.9366,24.9195,24.9366,54000.0
2015-03-12 15:25:00,29.17,29.19,29.17,29.18,69600.0,24.9366,24.9537,24.9366,24.9451,69600.0
2015-03-12 15:30:00,29.18,29.18,29.15,29.15,260000.0,24.9451,24.9451,24.9195,24.9195,260000.0
2015-03-12 15:35:00,29.15,29.16,29.14,29.16,144800.0,24.9195,24.928,24.9109,24.928,144800.0
2015-03-12 15:40:00,29.15,29.18,29.15,29.18,54000.0,24.9195,24.9451,24.9195,24.9451,54000.0
2015-03-12 15:45:00,29.18,29.21,29.18,29.2,29200.0,24.9451,24.9708,24.9451,24.9622,29200.0
2015-03-12 15:50:00,29.21,29.22,29.2,29.21,47200.0,24.9708,24.9793,24.9622,24.9708,47200.0
2015-03-12 15:55:00,29.21,29.21,29.19,29.19,51600.0,24.9708,24.9708,24.9537,24.9537,51600.0
2015-03-13 09:30:00,29.18,29.18,29.11,29.12,30800.0,24.9451,24.9451,24.8853,24.8938,30800.0
2015-03-13 09:35:00,29.11,29.15,29.08,29.14,17200.0,24.8853,24.9195,24.8596,24.9109,17200.0
2015-03-13 09:40:00,29.13,29.18,29.12,29.17,17600.0,24.9024,24.9451,24.8938,24.9366,17600.0
2015-03-13 09:45:00,29.17,29.18,29.16,29.18,15200.0,24.9366,24.9451,24.928,24.9451,15200.0
2015-03-13 09:50:00,29.18,29.18,29.12,29.12,30000.0,24.9451,24.9451,24.8938,24.8938,30000.0
2015-03-13 09:55:00,29.11,29.13,29.09,29.1,12400.0,24.8853,24.9024,24.8682,24.8767,12400.0
2015-03-13 10:00:00,29.1,29.11,29.06,29.07,32000.0,24.8767,24.8853,24.8425,24.8511,32000.0
2015-03-13 10:05:00,29.05,29.07,29.05,29.05,21600.0,24.834,24.8511,24.834,24.834,21600.0
2015-03-13 10:10:00,29.06,29.08,29.04,29.07,25600.0,24.8425,24.8596,24.8254,24.8511,25600.0
2015-03-13 10:15:00,29.08,29.1,29.08,29.09,15200.0,24.8596,24.8767,24.8596,24.8682,15200.0
2015-03-13 10:20:00,29.09,29.11,29.07,29.07,13200.0,24.8682,24.8853,24.8511,24.8511,13200.0
2015-03-13 10:25:00,29.06,29.06,29.03,29.04,9600.0,24.8425,24.8425,24.8169,24.8254,9600.0
2015-03-13 10:30:00,29.03,29.06,29.02,29.04,14400.0,24.8169,24.8425,24.8083,24.8254,14400.0
2015-03-13 10:35:00,29.05,29.07,29.04,29.07,11200.0,24.834,24.8511,24.8254,24.8511,11200.0
2015-03-13 10:40:00,29.08,29.08,29.05,29.05,12800.0,24.8596,24.8596,24.834,24.834,12800.0
2015-03-13 10:45:00,29.06,29.07,29.05,29.06,14000.0,24.8425,24.8511,24.834,24.8425,14000.0
2015-03-13 10:50:00,29.05,29.05,28.99,29.0,21200.0,24.834,24.834,24.7827,24.7912,21200.0
2015-03-13 10:55:00,28.99,29.01,28.96,28.96,34800.0,24.7827,24.7998,24.757,24.757,34800.0
2015-03-13 11:00:00,28.95,28.97,28.93,28.96,31600.0,24.7485,24.7656,24.7314,24.757,31600.0
2015-03-13 11:05:00,28.98,28.98,28.96,28.97,16000.0,24.7741,24.7741,24.757,24.7656,16000.0
2015-03-13 11:10:00,28.98,29.0,28.97,29.0,21600.0,24.7741,24.7912,24.7656,24.7912,21600.0
2015-03-13 11:15:00,29.0,29.0,28.95,28.95,16400.0,24.7912,24.7912,24.7485,24.7485,16400.0
2015-03-13 11:20:00,28.95,28.97,28.93,28.94,14800.0,24.7485,24.7656,24.7314,24.74,14800.0
2015-03-13 11:25:00,28.93,28.93,28.85,28.86,36400.0,24.7314,24.7314,24.663,24.6716,36400.0
2015-03-13 11:30:00,28.84,28.85,28.79,28.81,34400.0,24.6545,24.663,24.6117,24.6288,34400.0
2015-03-13 11:35:00,28.82,28.83,28.79,28.83,22800.0,24.6374,24.6459,24.6117,24.6459,22800.0
2015-03-13 11:40:00,28.83,28.83,28.82,28.82,20000.0,24.6459,24.6459,24.6374,24.6374,20000.0
2015-03-13 11:45:00,28.82,28.82,28.73,28.75,32400.0,24.6374,24.6374,24.5604,24.5775,32400.0
2015-03-13 11:50:00,28.75,28.78,28.74,28.78,25200.0,24.5775,24.6032,24.569,24.6032,25200.0
2015-03-13 11:55:00,28.78,28.8,28.76,28.8,37200.0,24.6032,24.6203,24.5861,24.6203,37200.0
2015-03-13 12:00:00,28.8,28.8,28.75,28.77,24400.0,24.6203,24.6203,24.5775,24.5946,24400.0
2015-03-13 12:05:00,28.78,28.8,28.77,28.79,37600.0,24.6032,24.6203,24.5946,24.6117,37600.0
2015-03-13 12:10:00,28.79,28.81,28.79,28.8,25200.0,24.6117,24.6288,24.6117,24.6203,25200.0
2015-03-13 12:15:00,28.8,28.8,28.75,28.78,29600.0,24.6203,24.6203,24.5775,24.6032,29600.0
2015-03-13 12:20:00,28.79,28.83,28.79,28.83,15200.0,24.6117,24.6459,24.6117,24.6459,15200.0
2015-03-13 12:25:00,28.83,28.86,28.83,28.86,25200.0,24.6459,24.6716,24.6459,24.6716,25200.0
2015-03-13 12:30:00,28.86,28.89,28.86,28.89,351600.0,24.6716,24.6972,24.6716,24.6972,351600.0
2015-03-13 12:35:00,28.89,28.95,28.89,28.92,20400.0,24.6972,24.7485,24.6972,24.7229,20400.0
2015-03-13 12:40:00,28.92,28.95,28.92,28.95,11600.0,24.7229,24.7485,24.7229,24.7485,11600.0
2015-03-13 12:45:00,28.94,28.94,28.91,28.91,10400.0,24.74,24.74,24.7143,24.7143,10400.0
2015-03-13 12:50:00,28.93,28.93,28.9,28.9,11600.0,24.7314,24.7314,24.7058,24.7058,11600.0
2015-03-13 12:55:00,28.9,28.92,28.9,28.92,9600.0,24.7058,24.7229,24.7058,24.7229,9600.0
2015-03-13 13:00:00,28.91,28.91,28.89,28.91,5200.0,24.7143,24.7143,24.6972,24.7143,5200.0
2015-03-13 13:05:00,28.92,28.93,28.91,28.92,12000.0,24.7229,24.7314,24.7143,24.7229,12000.0
2015-03-13 13:10:00,28.91,28.92,28.9,28.91,8000.0,24.7143,24.7229,24.7058,24.7143,8000.0
2015-03-13 13:15:00,28.9,28.9,28.88,28.89,7600.0,24.7058,24.7058,24.6887,24.6972,7600.0
2015-03-13 13:20:00,28.88,28.89,28.87,28.87,17600.0,24.6887,24.6972,24.6801,24.6801,17600.0
2015-03-13 13:25:00,28.87,28.88,28.85,28.85,46400.0,24.6801,24.6887,24.663,24.663,46400.0
2015-03-13 13:30:00,28.85,28.89,28.84,28.88,55600.0,24.663,24.6972,24.6545,24.6887,55600.0
2015-03-13 13:35:00,28.88,28.9,28.88,28.9,15600.0,24.6887,24.7058,24.6887,24.7058,15600.0
2015-03-13 13:40:00,28.92,28.94,28.91,28.93,16400.0,24.7229,24.74,24.7143,24.7314,16400.0
2015-03-13 13:45:00,28.93,28.95,28.91,28.94,20400.0,24.7314,24.7485,24.7143,24.74,20400.0
2015-03-13 13:50:00,28.94,28.99,28.94,28.98,22800.0,24.74,24.7827,24.74,24.7741,22800.0
2015-03-13 13:55:00,28.98,28.98,28.96,28.96,14800.0,24.7741,24.7741,24.757,24.757,14800.0
2015-03-13 14:00:00,28.97,28.97,28.95,28.96,22000.0,24.7656,24.7656,24.7485,24.757,22000.0
2015-03-13 14:05:00,28.95,28.95,28.93,28.93,25600.0,24.7485,24.7485,24.7314,24.7314,25600.0
2015-03-13 14:10:00,28.93,28.94,28.91,28.94,19600.0,24.7314,24.74,24.7143,24.74,19600.0
2015-03-13 14:15:00,28.94,28.97,28.94,28.95,8800.0,24.74,24.7656,24.74,24.7485,8800.0
2015-03-13 14:20:00,28.95,28.95,28.92,28.93,84000.0,24.7485,24.7485,24.7229,24.7314,84000.0
2015-03-13 14:25:00,28.94,28.95,28.93,28.95,15200.0,24.74,24.7485,24.7314,24.7485,15200.0
2015-03-13 14:30:00,28.96,28.99,28.95,28.99,74000.0,24.757,24.7827,24.7485,24.7827,74000.0
2015-03-13 14:35:00,28.99,28.99,28.96,28.96,110800.0,24.7827,24.7827,24.757,24.757,110800.0
2015-03-13 14:40:00,28.96,28.96,28.92,28.93,28000.0,24.757,24.757,24.7229,24.7314,28000.0
2015-03-13 14:45:00,28.93,28.97,28.93,28.96,24000.0,24.7314,24.7656,24.7314,24.757,24000.0
2015-03-13 14:50:00,28.97,28.97,28.95,28.95,15200.0,24.7656,24.7656,24.7485,24.7485,15200.0
2015-03-13 14:55:00,28.94,28.99,28.93,28.99,24800.0,24.74,24.7827,24.7314,24.7827,24800.0
2015-03-13 15:00:00,28.99,29.0,28.97,28.98,20400.0,24.7827,24.7912,24.7656,24.7741,20400.0
2015-03-13 15:05:00,28.98,28.99,28.97,28.98,8000.0,24.7741,24.7827,24.7656,24.7741,8000.0
2015-03-13 15:10:00,28.98,28.99,28.98,28.98,9200.0,24.7741,24.7827,24.7741,24.7741,9200.0
2015-03-13 15:15:00,28.99,29.03,28.99,29.01,32800.0,24.7827,24.8169,24.7827,24.7998,32800.0
2015-03-13 15:20:00,29.02,29.04,29.01,29.04,17600.0,24.8083,24.8254,24.7998,24.8254,17600.0
2015-03-13 15:25:00,29.04,29.06,29.03,29.06,24400.0,24.8254,24.8425,24.8169,24.8425,24400.0
2015-03-13 15:30:00,29.07,29.07,29.05,29.05,31200.0,24.8511,24.8511,24.834,24.834,31200.0
2015-03-13 15:35:00,29.06,29.08,29.05,29.08,15200.0,24.8425,24.8596,24.834,24.8596,15200.0
2015-03-13 15:40:00,29.09,29.11,29.09,29.09,12000.0,24.8682,24.8853,24.8682,24.8682,12000.0
2015-03-13 15:45:00,29.08,29.08,29.06,29.08,21600.0,24.8596,24.8596,24.8425,24.8596,21600.0
2015-03-13 15:50:00,29.09,29.09,29.08,29.09,23200.0,24.8682,24.8682,24.8596,24.8682,23200.0
2015-03-13 15:55:00,29.1,29.11,29.06,29.06,59200.0,24.8767,24.8853,24.8425,24.8425,59200.0
2015-03-16 09:30:00,29.21,29.24,29.18,29.18,51600.0,24.9708,24.9964,24.9451,24.9451,51600.0
2015-03-16 09:35:00,29.18,29.21,29.14,29.14,14400.0,24.9451,24.9708,24.9109,24.9109,14400.0
2015-03-16 09:40:00,29.16,29.18,29.15,29.16,4000.0,24.928,24.9451,24.9195,24.928,4000.0
2015-03-16 09:45:00,29.17,29.22,29.13,29.2,19600.0,24.9366,24.9793,24.9024,24.9622,19600.0
2015-03-16 09:50:00,29.21,29.25,29.21,29.23,10800.0,24.9708,25.005,24.9708,24.9879,10800.0
2015-03-16 09:55:00,29.23,29.23,29.19,29.2,9200.0,24.9879,24.9879,24.9537,24.9622,9200.0
2015-03-16 10:00:00,29.18,29.22,29.18,29.18,49200.0,24.9451,24.9793,24.9451,24.9451,49200.0
2015-03-16 10:05:00,29.18,29.21,29.18,29.2,12400.0,24.9451,24.9708,24.9451,24.9622,12400.0
2015-03-16 10:10:00,29.21,29.25,29.21,29.22,18400.0,24.9708,25.005,24.9708,24.9793,18400.0
2015-03-16 10:15:00,29.23,29.23,29.22,29.23,5600.0,24.9879,24.9879,24.9793,24.9879,5600.0
2015-03-16 10:20:00,29.23,29.24,29.2,29.21,294400.0,24.9879,24.9964,24.9622,24.9708,294400.0
2015-03-16 10:25:00,29.21,29.22,29.21,29.22,10000.0,24.9708,24.9793,24.9708,24.9793,10000.0
2015-03-16 10:30:00,29.22,29.22,29.2,29.2,40800.0,24.9793,24.9793,24.9622,24.9622,40800.0
2015-03-16 10:35:00,29.21,29.23,29.2,29.2,32000.0,24.9708,24.9879,24.9622,24.9622,32000.0
2015-03-16 10:40:00,29.2,29.21,29.18,29.19,15200.0,24.9622,24.9708,24.9451,24.9537,15200.0
2015-03-16 10:45:00,29.2,29.2,29.18,29.19,6800.0,24.9622,24.9622,24.9451,24.9537,6800.0
2015-03-16 10:50:00,29.19,29.2,29.18,29.2,6000.0,24.9537,24.9622,24.9451,24.9622,6000.0
2015-03-16 10:55:00,29.19,29.22,29.19,29.22,13200.0,24.9537,24.9793,24.9537,24.9793,13200.0
2015-03-16 11:00:00,29.22,29.24,29.22,29.23,22400.0,24.9793,24.9964,24.9793,24.9879,22400.0
2015-03-16 11:05:00,29.24,29.24,29.23,29.24,5600.0,24.9964,24.9964,24.9879,24.9964,5600.0
2015-03-16 11:10:00,29.24,29.25,29.23,29.23,75200.0,24.9964,25.005,24.9879,24.9879,75200.0
2015-03-16 11:15:00,29.23,29.23,29.23,29.23,26800.0,24.9879,24.9879,24.9879,24.9879,26800.0
2015-03-16 11:20:00,29.23,29.25,29.22,29.25,66400.0,24.9879,25.005,24.9793,25.005,66400.0
2015-03-16 11:25:00,29.25,29.26,29.23,29.24,20400.0,25.005,25.0135,24.9879,24.9964,20400.0
2015-03-16 11:30:00,29.24,29.24,29.22,29.23,6000.0,24.9964,24.9964,24.9793,24.9879,6000.0
2015-03-16 11:35:00,29.23,29.24,29.22,29.22,14400.0,24.9879,24.9964,24.9793,24.9793,14400.0
2015-03-16 11:40:00,29.21,29.22,29.2,29.21,55600.0,24.9708,24.9793,24.9622,24.9708,55600.0
2015-03-16 11:45:00,29.22,29.23,29.22,29.22,7600.0,24.9793,24.9879,24.9793,24.9793,7600.0
2015-03-16 11:50:00,29.22,29.23,29.22,29.22,52000.0,24.9793,24.9879,24.9793,24.9793,52000.0
2015-03-16 11:55:00,29.21,29.22,29.2,29.21,12000.0,24.9708,24.9793,24.9622,24.9708,12000.0
2015-03-16 12:00:00,29.21,29.21,29.19,29.2,18400.0,24.9708,24.9708,24.9537,24.9622,18400.0
2015-03-16 12:05:00,29.2,29.2,29.17,29.17,114800.0,24.9622,24.9622,24.9366,24.9366,114800.0
2015-03-16 12:10:00,29.17,29.18,29.15,29.16,12800.0,24.9366,24.9451,24.9195,24.928,12800.0
2015-03-16 12:15:00,29.16,29.16,29.14,29.14,31600.0,24.928,24.928,24.9109,24.9109,31600.0
2015-03-16 12:20:00,29.14,29.15,29.14,29.14,50400.0,24.9109,24.9195,24.9109,24.9109,50400.0
2015-03-16 12:25:00,29.14,29.16,29.13,29.15,56000.0,24.9109,24.928,24.9024,24.9195,56000.0
2015-03-16 12:30:00,29.15,29.15,29.14,29.14,20800.0,24.9195,24.9195,24.9109,24.9109,20800.0
2015-03-16 12:35:00,29.14,29.16,29.14,29.16,81600.0,24.9109,24.928,24.9109,24.928,81600.0
2015-03-16 12:40:00,29.16,29.16,29.14,29.14,109600.0,24.928,24.928,24.9109,24.9109,109600.0
2015-03-16 12:45:00,29.14,29.16,29.14,29.14,202400.0,24.9109,24.928,24.9109,24.9109,202400.0
2015-03-16 12:50:00,29.15,29.17,29.15,29.16,42800.0,24.9195,24.9366,24.9195,24.928,42800.0
2015-03-16 12:55:00,29.16,29.17,29.16,29.16,22400.0,24.928,24.9366,24.928,24.928,22400.0
2015-03-16 13:00:00,29.16,29.16,29.13,29.13,258800.0,24.928,24.928,24.9024,24.9024,258800.0
2015-03-16 13:05:00,29.13,29.15,29.13,29.15,101200.0,24.9024,24.9195,24.9024,24.9195,101200.0
2015-03-16 13:10:00,29.14,29.16,29.14,29.15,63600.0,24.9109,24.928,24.9109,24.9195,63600.0
2015-03-16 13:15:00,29.15,29.16,29.14,29.16,82000.0,24.9195,24.928,24.9109,24.928,82000.0
2015-03-16 13:20:00,29.16,29.17,29.15,29.17,73600.0,24.928,24.9366,24.9195,24.9366,73600.0
2015-03-16 13:25:00,29.17,29.17,29.16,29.16,306800.0,24.9366,24.9366,24.928,24.928,306800.0
2015-03-16 13:30:00,29.17,29.17,29.16,29.16,93200.0,24.9366,24.9366,24.928,24.928,93200.0
2015-03-16 13:35:00,29.16,29.19,29.16,29.19,216000.0,24.928,24.9537,24.928,24.9537,216000.0
2015-03-16 13:40:00,29.19,29.21,29.19,29.21,31200.0,24.9537,24.9708,24.9537,24.9708,31200.0
2015-03-16 13:45:00,29.22,29.22,29.21,29.21,13600.0,24.9793,24.9793,24.9708,24.9708,13600.0
2015-03-16 13:50:00,29.21,29.22,29.2,29.2,15200.0,24.9708,24.9793,24.9622,24.9622,15200.0
2015-03-16 13:55:00,29.2,29.21,29.2,29.2,12400.0,24.9622,24.9708,24.9622,24.9622,12400.0
2015-03-16 14:00:00,29.2,29.21,29.2,29.21,15600.0,24.9622,24.9708,24.9622,24.9708,15600.0
2015-03-16 14:05:00,29.21,29.24,29.21,29.24,15200.0,24.9708,24.9964,24.9708,24.9964,15200.0
2015-03-16 14:10:00,29.24,29.24,29.23,29.23,14400.0,24.9964,24.9964,24.9879,24.9879,14400.0
2015-03-16 14:15:00,29.23,29.25,29.23,29.24,20000.0,24.9879,25.005,24.9879,24.9964,20000.0
2015-03-16 14:20:00,29.25,29.25,29.23,29.23,10400.0,25.005,25.005,24.9879,24.9879,10400.0
2015-03-16 14:25:00,29.23,29.23,29.22,29.22,9200.0,24.9879,24.9879,24.9793,24.9793,9200.0
2015-03-16 14:30:00,29.23,29.23,29.22,29.23,16000.0,24.9879,24.9879,24.9793,24.9879,16000.0
2015-03-16 14:35:00,29.23,29.23,29.2,29.2,39200.0,24.9879,24.9879,24.9622,24.9622,39200.0
2015-03-16 14:40:00,29.2,29.22,29.19,29.21,30800.0,24.9622,24.9793,24.9537,24.9708,30800.0
2015-03-16 14:45:00,29.21,29.22,29.2,29.2,28800.0,24.9708,24.9793,24.9622,24.9622,28800.0
2015-03-16 14:50:00,29.21,29.21,29.19,29.2,26800.0,24.9708,24.9708,24.9537,24.9622,26800.0
2015-03-16 14:55:00,29.2,29.21,29.19,29.2,56800.0,24.9622,24.9708,24.9537,24.9622,56800.0
2015-03-16 15:00:00,29.21,29.23,29.2,29.21,32400.0,24.9708,24.9879,24.9622,24.9708,32400.0
2015-03-16 15:05:00,29.22,29.22,29.2,29.21,14800.0,24.9793,24.9793,24.9622,24.9708,14800.0
2015-03-16 15:10:00,29.2,29.21,29.2,29.21,25600.0,24.9622,24.9708,24.9622,24.9708,25600.0
2015-03-16 15:15:00,29.2,29.2,29.18,29.18,11600.0,24.9622,24.9622,24.9451,24.9451,11600.0
2015-03-16 15:20:00,29.18,29.18,29.16,29.16,29600.0,24.9451,24.9451,24.928,24.928,29600.0
2015-03-16 15:25:00,29.17,29.18,29.16,29.18,38400.0,24.9366,24.9451,24.928,24.9451,38400.0
2015-03-16 15:30:00,29.18,29.19,29.17,29.17,48800.0,24.9451,24.9537,24.9366,24.9366,48800.0
2015-03-16 15:35:00,29.17,29.17,29.16,29.16,61200.0,24.9366,24.9366,24.928,24.928,61200.0
2015-03-16 15:40:00,29.17,29.17,29.15,29.15,50400.0,24.9366,24.9366,24.9195,24.9195,50400.0
2015-03-16 15:45:00,29.16,29.18,29.16,29.18,65600.0,24.928,24.9451,24.928,24.9451,65600.0
2015-03-16 15:50:00,29.18,29.19,29.17,29.18,32800.0,24.9451,24.9537,24.9366,24.9451,32800.0
2015-03-16 15:55:00,29.18,29.19,29.17,29.18,58800.0,24.9451,24.9537,24.9366,24.9451,58800.0
2015-03-17 09:30:00,29.13,29.13,29.04,29.1,32000.0,24.9024,24.9024,24.8254,24.8767,32000.0
2015-03-17 09:35:00,29.11,29.15,29.11,29.13,5200.0,24.8853,24.9195,24.8853,24.9024,5200.0
2015-03-17 09:40:00,29.14,29.15,29.11,29.11,55600.0,24.9109,24.9195,24.8853,24.8853,55600.0
2015-03-17 09:45:00,29.12,29.13,29.1,29.1,12800.0,24.8938,24.9024,24.8767,24.8767,12800.0
2015-03-17 09:50:00,29.09,29.1,29.07,29.09,16000.0,24.8682,24.8767,24.8511,24.8682,16000.0
2015-03-17 09:55:00,29.09,29.12,29.09,29.12,14400.0,24.8682,24.8938,24.8682,24.8938,14400.0
2015-03-17 10:00:00,29.13,29.13,29.09,29.11,22800.0,24.9024,24.9024,24.8682,24.8853,22800.0
2015-03-17 10:05:00,29.1,29.11,29.09,29.09,13600.0,24.8767,24.8853,24.8682,24.8682,13600.0
2015-03-17 10:10:00,29.09,29.12,29.07,29.08,26800.0,24.8682,24.8938,24.8511,24.8596,26800.0
2015-03-17 10:15:00,29.08,29.11,29.07,29.11,14000.0,24.8596,24.8853,24.8511,24.8853,14000.0
2015-03-17 10:20:00,29.11,29.12,29.1,29.11,11600.0,24.8853,24.8938,24.8767,24.8853,11600.0
2015-03-17 10:25:00,29.11,29.12,29.11,29.12,15200.0,24.8853,24.8938,24.8853,24.8938,15200.0
2015-03-17 10:30:00,29.11,29.13,29.11,29.11,22800.0,24.8853,24.9024,24.8853,24.8853,22800.0
2015-03-17 10:35:00,29.11,29.12,29.1,29.12,37600.0,24.8853,24.8938,24.8767,24.8938,37600.0
2015-03-17 10:40:00,29.13,29.13,29.11,29.13,12000.0,24.9024,24.9024,24.8853,24.9024,12000.0
2015-03-17 10:45:00,29.13,29.14,29.12,29.13,12000.0,24.9024,24.9109,24.8938,24.9024,12000.0
2015-03-17 10:50:00,29.13,29.16,29.11,29.16,27600.0,24.9024,24.928,24.8853,24.928,27600.0
2015-03-17 10:55:00,29.17,29.18,29.16,29.16,7200.0,24.9366,24.9451,24.928,24.928,7200.0
2015-03-17 11:00:00,29.16,29.16,29.12,29.13,18400.0,24.928,24.928,24.8938,24.9024,18400.0
2015-03-17 11:05:00,29.13,29.13,29.1,29.13,63600.0,24.9024,24.9024,24.8767,24.9024,63600.0
2015-03-17 11:10:00,29.14,29.16,29.14,29.16,14800.0,24.9109,24.928,24.9109,24.928,14800.0
2015-03-17 11:15:00,29.16,29.17,29.12,29.12,22000.0,24.928,24.9366,24.8938,24.8938,22000.0
2015-03-17 11:20:00,29.12,29.14,29.12,29.13,3600.0,24.8938,24.9109,24.8938,24.9024,3600.0
2015-03-17 11:25:00,29.15,29.16,29.14,29.16,4000.0,24.9195,24.928,24.9109,24.928,4000.0
2015-03-17 11:30:00,29.16,29.16,29.15,29.16,17600.0,24.928,24.928,24.9195,24.928,17600.0
2015-03-17 11:35:00,29.16,29.16,29.14,29.14,10800.0,24.928,24.928,24.9109,24.9109,10800.0
2015-03-17 11:40:00,29.13,29.15,29.12,29.12,19600.0,24.9024,24.9195,24.8938,24.8938,19600.0
2015-03-17 11:45:00,29.11,29.12,29.11,29.11,13600.0,24.8853,24.8938,24.8853,24.8853,13600.0
2015-03-17 11:50:00,29.1,29.12,29.09,29.11,11200.0,24.8767,24.8938,24.8682,24.8853,11200.0
2015-03-17 11:55:00,29.11,29.12,29.11,29.12,20400.0,24.8853,24.8938,24.8853,24.8938,20400.0
2015-03-17 12:00:00,29.12,29.12,29.09,29.09,27600.0,24.8938,24.8938,24.8682,24.8682,27600.0
2015-03-17 12:05:00,29.09,29.1,29.09,29.1,5600.0,24.8682,24.8767,24.8682,24.8767,5600.0
2015-03-17 12:10:00,29.11,29.11,29.06,29.07,26800.0,24.8853,24.8853,24.8425,24.8511,26800.0
2015-03-17 12:15:00,29.08,29.1,29.06,29.1,4400.0,24.8596,24.8767,24.8425,24.8767,4400.0
2015-03-17 12:20:00,29.1,29.11,29.1,29.1,5200.0,24.8767,24.8853,24.8767,24.8767,5200.0
2015-03-17 12:25:00,29.09,29.11,29.09,29.11,14000.0,24.8682,24.8853,24.8682,24.8853,14000.0
2015-03-17 12:30:00,29.1,29.11,29.1,29.1,14800.0,24.8767,24.8853,24.8767,24.8767,14800.0
2015-03-17 12:35:00,29.1,29.12,29.1,29.12,8400.0,24.8767,24.8938,24.8767,24.8938,8400.0
2015-03-17 12:40:00,29.12,29.13,29.11,29.13,6000.0,24.8938,24.9024,24.8853,24.9024,6000.0
2015-03-17 12:45:00,29.13,29.13,29.12,29.13,28000.0,24.9024,24.9024,24.8938,24.9024,28000.0
2015-03-17 12:50:00,29.13,29.14,29.13,29.13,23200.0,24.9024,24.9109,24.9024,24.9024,23200.0
2015-03-17 12:55:00,29.13,29.14,29.13,29.14,20800.0,24.9024,24.9109,24.9024,24.9109,20800.0
2015-03-17 13:00:00,29.13,29.14,29.13,29.13,19200.0,24.9024,24.9109,24.9024,24.9024,19200.0
2015-03-17 13:05:00,29.12,29.14,29.12,29.13,30000.0,24.8938,24.9109,24.8938,24.9024,30000.0
2015-03-17 13:10:00,29.13,29.14,29.12,29.14,14800.0,24.9024,24.9109,24.8938,24.9109,14800.0
2015-03-17 13:15:00,29.14,29.16,29.14,29.14,52400.0,24.9109,24.928,24.9109,24.9109,52400.0
2015-03-17 13:20:00,29.14,29.14,29.13,29.13,9200.0,24.9109,24.9109,24.9024,24.9024,9200.0
2015-03-17 13:25:00,29.13,29.14,29.13,29.14,12800.0,24.9024,24.9109,24.9024,24.9109,12800.0
2015-03-17 13:30:00,29.15,29.15,29.13,29.13,4800.0,24.9195,24.9195,24.9024,24.9024,4800.0
2015-03-17 13:35:00,29.13,29.15,29.12,29.14,19200.0,24.9024,24.9195,24.8938,24.9109,19200.0
2015-03-17 13:40:00,29.13,29.15,29.13,29.15,35600.0,24.9024,24.9195,24.9024,24.9195,35600.0
2015-03-17 13:45:00,29.15,29.15,29.14,29.15,6400.0,24.9195,24.9195,24.9109,24.9195,6400.0
2015-03-17 13:50:00,29.16,29.16,29.15,29.15,20800.0,24.928,24.928,24.9195,24.9195,20800.0
2015-03-17 13:55:00,29.16,29.17,29.15,29.17,23200.0,24.928,24.9366,24.9195,24.9366,23200.0
2015-03-17 14:00:00,29.17,29.2,29.16,29.18,41200.0,24.9366,24.9622,24.928,24.9451,41200.0
2015-03-17 14:05:00,29.17,29.17,29.15,29.16,17200.0,24.9366,24.9366,24.9195,24.928,17200.0
2015-03-17 14:10:00,29.16,29.17,29.16,29.17,18400.0,24.928,24.9366,24.928,24.9366,18400.0
2015-03-17 14:15:00,29.16,29.18,29.15,29.18,33600.0,24.928,24.9451,24.9195,24.9451,33600.0
2015-03-17 14:20:00,29.17,29.18,29.16,29.16,9200.0,24.9366,24.9451,24.928,24.928,9200.0
2015-03-17 14:25:00,29.16,29.17,29.15,29.15,32400.0,24.928,24.9366,24.9195,24.9195,32400.0
2015-03-17 14:30:00,29.15,29.16,29.15,29.16,11600.0,24.9195,24.928,24.9195,24.928,11600.0
2015-03-17 14:35:00,29.16,29.16,29.14,29.15,38800.0,24.928,24.928,24.9109,24.9195,38800.0
2015-03-17 14:40:00,29.15,29.16,29.15,29.16,8400.0,24.9195,24.928,24.9195,24.928,8400.0
2015-03-17 14:45:00,29.17,29.17,29.14,29.15,26400.0,24.9366,24.9366,24.9109,24.9195,26400.0
2015-03-17 14:50:00,29.15,29.16,29.14,29.16,27600.0,24.9195,24.928,24.9109,24.928,27600.0
2015-03-17 14:55:00,29.16,29.18,29.16,29.18,22800.0,24.928,24.9451,24.928,24.9451,22800.0
2015-03-17 15:00:00,29.18,29.19,29.17,29.19,18800.0,24.9451,24.9537,24.9366,24.9537,18800.0
2015-03-17 15:05:00,29.19,29.2,29.19,29.19,23600.0,24.9537,24.9622,24.9537,24.9537,23600.0
2015-03-17 15:10:00,29.19,29.22,29.19,29.21,31200.0,24.9537,24.9793,24.9537,24.9708,31200.0
2015-03-17 15:15:00,29.21,29.22,29.2,29.22,46400.0,24.9708,24.9793,24.9622,24.9793,46400.0
2015-03-17 15:20:00,29.22,29.23,29.21,29.22,51600.0,24.9793,24.9879,24.9708,24.9793,51600.0
2015-03-17 15:25:00,29.22,29.23,29.22,29.22,51200.0,24.9793,24.9879,24.9793,24.9793,51200.0
2015-03-17 15:30:00,29.23,29.24,29.22,29.24,44000.0,24.9879,24.9964,24.9793,24.9964,44000.0
2015-03-17 15:35:00,29.24,29.24,29.22,29.22,61200.0,24.9964,24.9964,24.9793,24.9793,61200.0
2015-03-17 15:40:00,29.22,29.23,29.2,29.21,74000.0,24.9793,24.9879,24.9622,24.9708,74000.0
2015-03-17 15:45:00,29.21,29.24,29.21,29.23,53200.0,24.9708,24.9964,24.9708,24.9879,53200.0
2015-03-17 15:50:00,29.24,29.27,29.24,29.26,96000.0,24.9964,25.0221,24.9964,25.0135,96000.0
2015-03-17 15:55:00,29.26,29.26,29.2,29.23,154800.0,25.0135,25.0135,24.9622,24.9879,154800.0
2015-03-18 09:30:00,29.21,29.21,29.13,29.16,52000.0,24.9708,24.9708,24.9024,24.928,52000.0
2015-03-18 09:35:00,29.14,29.15,29.12,29.15,13600.0,24.9109,24.9195,24.8938,24.9195,13600.0
2015-03-18 09:40:00,29.14,29.14,29.09,29.11,22400.0,24.9109,24.9109,24.8682,24.8853,22400.0
2015-03-18 09:45:00,29.1,29.12,29.08,29.12,36400.0,24.8767,24.8938,24.8596,24.8938,36400.0
2015-03-18 09:50:00,29.11,29.16,29.11,29.16,3200.0,24.8853,24.928,24.8853,24.928,3200.0
2015-03-18 09:55:00,29.15,29.16,29.13,29.16,22400.0,24.9195,24.928,24.9024,24.928,22400.0
2015-03-18 10:00:00,29.15,29.2,29.15,29.2,36000.0,24.9195,24.9622,24.9195,24.9622,36000.0
2015-03-18 10:05:00,29.2,29.23,29.2,29.23,9600.0,24.9622,24.9879,24.9622,24.9879,9600.0
2015-03-18 10:10:00,29.21,29.22,29.2,29.21,16800.0,24.9708,24.9793,24.9622,24.9708,16800.0
2015-03-18 10:15:00,29.21,29.22,29.21,29.22,16400.0,24.9708,24.9793,24.9708,24.9793,16400.0
2015-03-18 10:20:00,29.22,29.22,29.2,29.2,8800.0,24.9793,24.9793,24.9622,24.9622,8800.0
2015-03-18 10:25:00,29.21,29.22,29.19,29.2,12000.0,24.9708,24.9793,24.9537,24.9622,12000.0
2015-03-18 10:30:00,29.2,29.2,29.17,29.17,13200.0,24.9622,24.9622,24.9366,24.9366,13200.0
2015-03-18 10:35:00,29.18,29.18,29.17,29.18,8800.0,24.9451,24.9451,24.9366,24.9451,8800.0
2015-03-18 10:40:00,29.18,29.2,29.17,29.2,8000.0,24.9451,24.9622,24.9366,24.9622,8000.0
2015-03-18 10:45:00,29.21,29.22,29.2,29.22,21200.0,24.9708,24.9793,24.9622,24.9793,21200.0
2015-03-18 10:50:00,29.21,29.21,29.2,29.2,16800.0,24.9708,24.9708,24.9622,24.9622,16800.0
2015-03-18 10:55:00,29.2,29.2,29.18,29.19,15200.0,24.9622,24.9622,24.9451,24.9537,15200.0
2015-03-18 11:00:00,29.19,29.2,29.18,29.18,7600.0,24.9537,24.9622,24.9451,24.9451,7600.0
2015-03-18 11:05:00,29.18,29.19,29.18,29.19,10400.0,24.9451,24.9537,24.9451,24.9537,10400.0
2015-03-18 11:10:00,29.18,29.19,29.17,29.17,3200.0,24.9451,24.9537,24.9366,24.9366,3200.0
2015-03-18 11:15:00,29.17,29.17,29.16,29.17,27600.0,24.9366,24.9366,24.928,24.9366,27600.0
2015-03-18 11:20:00,29.16,29.17,29.15,29.15,8400.0,24.928,24.9366,24.9195,24.9195,8400.0
2015-03-18 11:25:00,29.16,29.16,29.15,29.15,10400.0,24.928,24.928,24.9195,24.9195,10400.0
2015-03-18 11:30:00,29.15,29.15,29.14,29.15,16000.0,24.9195,24.9195,24.9109,24.9195,16000.0
2015-03-18 11:35:00,29.16,29.17,29.16,29.17,3600.0,24.928,24.9366,24.928,24.9366,3600.0
2015-03-18 11:40:00,29.18,29.2,29.18,29.19,6800.0,24.9451,24.9622,24.9451,24.9537,6800.0
2015-03-18 11:45:00,29.19,29.19,29.18,29.18,40800.0,24.9537,24.9537,24.9451,24.9451,40800.0
2015-03-18 11:50:00,29.19,29.19,29.18,29.18,4000.0,24.9537,24.9537,24.9451,24.9451,4000.0
2015-03-18 11:55:00,29.2,29.23,29.2,29.22,6800.0,24.9622,24.9879,24.9622,24.9793,6800.0
2015-03-18 12:00:00,29.22,29.22,29.22,29.22,49200.0,24.9793,24.9793,24.9793,24.9793,49200.0
2015-03-18 12:05:00,29.23,29.23,29.22,29.23,115200.0,24.9879,24.9879,24.9793,24.9879,115200.0
2015-03-18 12:10:00,29.22,29.22,29.21,29.22,4800.0,24.9793,24.9793,24.9708,24.9793,4800.0
2015-03-18 12:15:00,29.22,29.22,29.2,29.21,17200.0,24.9793,24.9793,24.9622,24.9708,17200.0
2015-03-18 12:20:00,29.21,29.21,29.18,29.2,44800.0,24.9708,24.9708,24.9451,24.9622,44800.0
2015-03-18 12:25:00,29.2,29.21,29.2,29.2,26000.0,24.9622,24.9708,24.9622,24.9622,26000.0
2015-03-18 12:30:00,29.2,29.21,29.2,29.2,38800.0,24.9622,24.9708,24.9622,24.9622,38800.0
2015-03-18 12:35:00,29.21,29.22,29.21,29.22,42400.0,24.9708,24.9793,24.9708,24.9793,42400.0
2015-03-18 12:40:00,29.22,29.22,29.21,29.21,11200.0,24.9793,24.9793,24.9708,24.9708,11200.0
2015-03-18 12:45:00,29.22,29.22,29.2,29.2,11600.0,24.9793,24.9793,24.9622,24.9622,11600.0
2015-03-18 12:50:00,29.2,29.21,29.19,29.21,12800.0,24.9622,24.9708,24.9537,24.9708,12800.0
2015-03-18 12:55:00,29.21,29.21,29.19,29.2,13600.0,24.9708,24.9708,24.9537,24.9622,13600.0
2015-03-18 13:00:00,29.19,29.19,29.16,29.16,23600.0,24.9537,24.9537,24.928,24.928,23600.0
2015-03-18 13:05:00,29.16,29.16,29.14,29.16,14400.0,24.928,24.928,24.9109,24.928,14400.0
2015-03-18 13:10:00,29.15,29.16,29.15,29.16,8400.0,24.9195,24.928,24.9195,24.928,8400.0
2015-03-18 13:15:00,29.16,29.17,29.16,29.17,8000.0,24.928,24.9366,24.928,24.9366,8000.0
2015-03-18 13:20:00,29.17,29.18,29.17,29.18,3600.0,24.9366,24.9451,24.9366,24.9451,3600.0
2015-03-18 13:25:00,29.16,29.16,29.16,29.16,800.0,24.928,24.928,24.928,24.928,800.0
2015-03-18 13:30:00,29.16,29.16,29.13,29.14,14000.0,24.928,24.928,24.9024,24.9109,14000.0
2015-03-18 13:35:00,29.14,29.15,29.1,29.11,16400.0,24.9109,24.9195,24.8767,24.8853,16400.0
2015-03-18 13:40:00,29.11,29.11,29.1,29.1,6400.0,24.8853,24.8853,24.8767,24.8767,6400.0
2015-03-18 13:45:00,29.1,29.1,29.07,29.09,40800.0,24.8767,24.8767,24.8511,24.8682,40800.0
2015-03-18 13:50:00,29.1,29.14,29.1,29.14,6400.0,24.8767,24.9109,24.8767,24.9109,6400.0
2015-03-18 13:55:00,29.14,29.22,29.14,29.22,27200.0,24.9109,24.9793,24.9109,24.9793,27200.0
2015-03-18 14:00:00,29.23,29.35,29.2,29.33,34800.0,24.9879,25.0904,24.9622,25.0733,34800.0
2015-03-18 14:05:00,29.31,29.36,29.28,29.33,27200.0,25.0563,25.099,25.0306,25.0733,27200.0
2015-03-18 14:10:00,29.34,29.36,29.32,29.36,20400.0,25.0819,25.099,25.0648,25.099,20400.0
2015-03-18 14:15:00,29.39,29.49,29.39,29.44,24000.0,25.1246,25.2101,25.1246,25.1674,24000.0
2015-03-18 14:20:00,29.45,29.45,29.39,29.39,27600.0,25.1759,25.1759,25.1246,25.1246,27600.0
2015-03-18 14:25:00,29.41,29.42,29.38,29.41,17600.0,25.1417,25.1503,25.1161,25.1417,17600.0
2015-03-18 14:30:00,29.41,29.46,29.41,29.43,20400.0,25.1417,25.1845,25.1417,25.1588,20400.0
2015-03-18 14:35:00,29.43,29.45,29.43,29.43,13200.0,25.1588,25.1759,25.1588,25.1588,13200.0
2015-03-18 14:40:00,29.43,29.46,29.42,29.44,20400.0,25.1588,25.1845,25.1503,25.1674,20400.0
2015-03-18 14:45:00,29.44,29.44,29.39,29.4,24400.0,25.1674,25.1674,25.1246,25.1332,24400.0
2015-03-18 14:50:00,29.41,29.44,29.41,29.44,14000.0,25.1417,25.1674,25.1417,25.1674,14000.0
2015-03-18 14:55:00,29.43,29.44,29.42,29.42,42800.0,25.1588,25.1674,25.1503,25.1503,42800.0
2015-03-18 15:00:00,29.43,29.5,29.42,29.5,76000.0,25.1588,25.2187,25.1503,25.2187,76000.0
2015-03-18 15:05:00,29.49,29.5,29.47,29.5,24400.0,25.2101,25.2187,25.193,25.2187,24400.0
2015-03-18 15:10:00,29.5,29.6,29.5,29.56,74000.0,25.2187,25.3042,25.2187,25.27,74000.0
2015-03-18 15:15:00,29.58,29.59,29.56,29.56,51200.0,25.2871,25.2956,25.27,25.27,51200.0
2015-03-18 15:20:00,29.56,29.58,29.54,29.58,425200.0,25.27,25.2871,25.2529,25.2871,425200.0
2015-03-18 15:25:00,29.58,29.58,29.53,29.54,443600.0,25.2871,25.2871,25.2443,25.2529,443600.0
2015-03-18 15:30:00,29.54,29.55,29.5,29.52,176800.0,25.2529,25.2614,25.2187,25.2358,176800.0
2015-03-18 15:35:00,29.52,29.52,29.48,29.5,239600.0,25.2358,25.2358,25.2016,25.2187,239600.0
2015-03-18 15:40:00,29.5,29.51,29.49,29.5,286000.0,25.2187,25.2272,25.2101,25.2187,286000.0
2015-03-18 15:45:00,29.5,29.51,29.48,29.48,110000.0,25.2187,25.2272,25.2016,25.2016,110000.0
2015-03-18 15:50:00,29.48,29.5,29.47,29.47,87200.0,25.2016,25.2187,25.193,25.193,87200.0
2015-03-18 15:55:00,29.48,29.52,29.47,29.51,46800.0,25.2016,25.2358,25.193,25.2272,46800.0
2015-03-19 09:30:00,29.43,29.47,29.37,29.45,152800.0,25.1588,25.193,25.1075,25.1759,152800.0
2015-03-19 09:35:00,29.45,29.48,29.41,29.48,84800.0,25.1759,25.2016,25.1417,25.2016,84800.0
2015-03-19 09:40:00,29.47,29.47,29.43,29.47,6800.0,25.193,25.193,25.1588,25.193,6800.0
2015-03-19 09:45:00,29.45,29.47,29.45,29.46,4400.0,25.1759,25.193,25.1759,25.1845,4400.0
2015-03-19 09:50:00,29.47,29.49,29.47,29.49,4400.0,25.193,25.2101,25.193,25.2101,4400.0
2015-03-19 09:55:00,29.5,29.5,29.48,29.5,10800.0,25.2187,25.2187,25.2016,25.2187,10800.0
2015-03-19 10:00:00,29.5,29.5,29.48,29.49,14000.0,25.2187,25.2187,25.2016,25.2101,14000.0
2015-03-19 10:05:00,29.49,29.5,29.48,29.5,12400.0,25.2101,25.2187,25.2016,25.2187,12400.0
2015-03-19 10:10:00,29.5,29.53,29.5,29.53,16800.0,25.2187,25.2443,25.2187,25.2443,16800.0
2015-03-19 10:15:00,29.54,29.56,29.53,29.56,14800.0,25.2529,25.27,25.2443,25.27,14800.0
2015-03-19 10:20:00,29.56,29.57,29.54,29.54,29600.0,25.27,25.2785,25.2529,25.2529,29600.0
2015-03-19 10:25:00,29.54,29.55,29.54,29.55,16000.0,25.2529,25.2614,25.2529,25.2614,16000.0
2015-03-19 10:30:00,29.54,29.54,29.52,29.52,52000.0,25.2529,25.2529,25.2358,25.2358,52000.0
2015-03-19 10:35:00,29.52,29.53,29.51,29.51,43200.0,25.2358,25.2443,25.2272,25.2272,43200.0
2015-03-19 10:40:00,29.52,29.53,29.51,29.51,19200.0,25.2358,25.2443,25.2272,25.2272,19200.0
2015-03-19 10:45:00,29.5,29.52,29.5,29.5,14400.0,25.2187,25.2358,25.2187,25.2187,14400.0
2015-03-19 10:50:00,29.5,29.5,29.49,29.5,6800.0,25.2187,25.2187,25.2101,25.2187,6800.0
2015-03-19 10:55:00,29.5,29.55,29.49,29.54,12800.0,25.2187,25.2614,25.2101,25.2529,12800.0
2015-03-19 11:00:00,29.54,29.55,29.53,29.53,3600.0,25.2529,25.2614,25.2443,25.2443,3600.0
2015-03-19 11:05:00,29.53,29.55,29.53,29.53,13600.0,25.2443,25.2614,25.2443,25.2443,13600.0
2015-03-19 11:10:00,29.53,29.54,29.51,29.51,11200.0,25.2443,25.2529,25.2272,25.2272,11200.0
2015-03-19 11:15:00,29.52,29.52,29.51,29.51,17600.0,25.2358,25.2358,25.2272,25.2272,17600.0
2015-03-19 11:20:00,29.52,29.53,29.52,29.53,17200.0,25.2358,25.2443,25.2358,25.2443,17200.0
2015-03-19 11:25:00,29.52,29.52,29.5,29.5,6400.0,25.2358,25.2358,25.2187,25.2187,6400.0
2015-03-19 11:30:00,29.5,29.5,29.46,29.46,16000.0,25.2187,25.2187,25.1845,25.1845,16000.0
2015-03-19 11:35:00,29.49,29.49,29.47,29.47,4000.0,25.2101,25.2101,25.193,25.193,4000.0
2015-03-19 11:40:00,29.47,29.47,29.45,29.45,1600.0,25.193,25.193,25.1759,25.1759,1600.0
2015-03-19 11:45:00,29.47,29.47,29.46,29.46,1600.0,25.193,25.193,25.1845,25.1845,1600.0
2015-03-19 11:50:00,29.46,29.47,29.45,29.46,6400.0,25.1845,25.193,25.1759,25.1845,6400.0
2015-03-19 11:55:00,29.46,29.46,29.45,29.45,406800.0,25.1845,25.1845,25.1759,25.1759,406800.0
2015-03-19 12:00:00,29.45,29.46,29.45,29.46,58400.0,25.1759,25.1845,25.1759,25.1845,58400.0
2015-03-19 12:05:00,29.47,29.47,29.46,29.46,15200.0,25.193,25.193,25.1845,25.1845,15200.0
2015-03-19 12:10:00,29.46,29.46,29.44,29.45,20000.0,25.1845,25.1845,25.1674,25.1759,20000.0
2015-03-19 12:15:00,29.45,29.47,29.45,29.45,10800.0,25.1759,25.193,25.1759,25.1759,10800.0
2015-03-19 12:20:00,29.46,29.47,29.45,29.45,13200.0,25.1845,25.193,25.1759,25.1759,13200.0
2015-03-19 12:25:00,29.46,29.47,29.46,29.47,7600.0,25.1845,25.193,25.1845,25.193,7600.0
2015-03-19 12:30:00,29.46,29.47,29.46,29.46,10800.0,25.1845,25.193,25.1845,25.1845,10800.0
2015-03-19 12:35:00,29.46,29.46,29.45,29.45,36800.0,25.1845,25.1845,25.1759,25.1759,36800.0
2015-03-19 12:40:00,29.46,29.47,29.45,29.47,5600.0,25.1845,25.193,25.1759,25.193,5600.0
2015-03-19 12:45:00,29.47,29.48,29.46,29.46,59200.0,25.193,25.2016,25.1845,25.1845,59200.0
2015-03-19 12:50:00,29.46,29.46,29.44,29.46,43200.0,25.1845,25.1845,25.1674,25.1845,43200.0
2015-03-19 12:55:00,29.45,29.46,29.45,29.45,8000.0,25.1759,25.1845,25.1759,25.1759,8000.0
2015-03-19 13:00:00,29.45,29.47,29.45,29.47,29200.0,25.1759,25.193,25.1759,25.193,29200.0
2015-03-19 13:05:00,29.47,29.48,29.46,29.46,110400.0,25.193,25.2016,25.1845,25.1845,110400.0
2015-03-19 13:10:00,29.47,29.47,29.46,29.46,4800.0,25.193,25.193,25.1845,25.1845,4800.0
2015-03-19 13:15:00,29.46,29.48,29.46,29.48,6800.0,25.1845,25.2016,25.1845,25.2016,6800.0
2015-03-19 13:20:00,29.49,29.49,29.48,29.48,13600.0,25.2101,25.2101,25.2016,25.2016,13600.0
2015-03-19 13:25:00,29.48,29.51,29.48,29.5,20000.0,25.2016,25.2272,25.2016,25.2187,20000.0
2015-03-19 13:30:00,29.5,29.5,29.49,29.5,6000.0,25.2187,25.2187,25.2101,25.2187,6000.0
2015-03-19 13:35:00,29.49,29.49,29.48,29.48,7600.0,25.2101,25.2101,25.2016,25.2016,7600.0
2015-03-19 13:40:00,29.48,29.48,29.47,29.48,5600.0,25.2016,25.2016,25.193,25.2016,5600.0
2015-03-19 13:45:00,29.48,29.49,29.48,29.49,4800.0,25.2016,25.2101,25.2016,25.2101,4800.0
2015-03-19 13:50:00,29.49,29.5,29.48,29.5,44800.0,25.2101,25.2187,25.2016,25.2187,44800.0
2015-03-19 13:55:00,29.51,29.51,29.49,29.5,14800.0,25.2272,25.2272,25.2101,25.2187,14800.0
2015-03-19 14:00:00,29.5,29.51,29.5,29.51,34000.0,25.2187,25.2272,25.2187,25.2272,34000.0
2015-03-19 14:05:00,29.52,29.53,29.51,29.52,34000.0,25.2358,25.2443,25.2272,25.2358,34000.0
2015-03-19 14:10:00,29.53,29.53,29.5,29.51,34000.0,25.2443,25.2443,25.2187,25.2272,34000.0
2015-03-19 14:15:00,29.51,29.52,29.51,29.52,79600.0,25.2272,25.2358,25.2272,25.2358,79600.0
2015-03-19 14:20:00,29.52,29.52,29.5,29.51,79600.0,25.2358,25.2358,25.2187,25.2272,79600.0
2015-03-19 14:25:00,29.51,29.53,29.51,29.53,30800.0,25.2272,25.2443,25.2272,25.2443,30800.0
2015-03-19 14:30:00,29.53,29.54,29.51,29.52,28800.0,25.2443,25.2529,25.2272,25.2358,28800.0
2015-03-19 14:35:00,29.52,29.53,29.5,29.52,32800.0,25.2358,25.2443,25.2187,25.2358,32800.0
2015-03-19 14:40:00,29.53,29.53,29.51,29.53,36000.0,25.2443,25.2443,25.2272,25.2443,36000.0
2015-03-19 14:45:00,29.53,29.53,29.52,29.52,22800.0,25.2443,25.2443,25.2358,25.2358,22800.0
2015-03-19 14:50:00,29.54,29.54,29.52,29.53,12400.0,25.2529,25.2529,25.2358,25.2443,12400.0
2015-03-19 14:55:00,29.52,29.54,29.52,29.54,10400.0,25.2358,25.2529,25.2358,25.2529,10400.0
2015-03-19 15:00:00,29.54,29.55,29.54,29.54,8000.0,25.2529,25.2614,25.2529,25.2529,8000.0
2015-03-19 15:05:00,29.55,29.55,29.53,29.54,32800.0,25.2614,25.2614,25.2443,25.2529,32800.0
2015-03-19 15:10:00,29.54,29.55,29.53,29.55,39600.0,25.2529,25.2614,25.2443,25.2614,39600.0
2015-03-19 15:15:00,29.54,29.54,29.53,29.54,44800.0,25.2529,25.2529,25.2443,25.2529,44800.0
2015-03-19 15:20:00,29.53,29.53,29.52,29.52,20400.0,25.2443,25.2443,25.2358,25.2358,20400.0
2015-03-19 15:25:00,29.53,29.54,29.53,29.54,30000.0,25.2443,25.2529,25.2443,25.2529,30000.0
2015-03-19 15:30:00,29.53,29.55,29.53,29.55,15600.0,25.2443,25.2614,25.2443,25.2614,15600.0
2015-03-19 15:35:00,29.56,29.57,29.55,29.56,61200.0,25.27,25.2785,25.2614,25.27,61200.0
2015-03-19 15:40:00,29.55,29.56,29.53,29.53,20800.0,25.2614,25.27,25.2443,25.2443,20800.0
2015-03-19 15:45:00,29.55,29.55,29.54,29.55,20000.0,25.2614,25.2614,25.2529,25.2614,20000.0
2015-03-19 15:50:00,29.54,29.57,29.54,29.55,51600.0,25.2529,25.2785,25.2529,25.2614,51600.0
2015-03-19 15:55:00,29.56,29.57,29.55,29.56,89200.0,25.27,25.2785,25.2614,25.27,89200.0
2015-03-20 09:30:00,29.7,29.72,29.63,29.71,44800.0,25.3897,25.4067,25.3298,25.3982,44800.0
2015-03-20 09:35:00,29.7,29.73,29.7,29.73,15600.0,25.3897,25.4153,25.3897,25.4153,15600.0
2015-03-20 09:40:00,29.72,29.72,29.68,29.69,6800.0,25.4067,25.4067,25.3726,25.3811,6800.0
2015-03-20 09:45:00,29.67,29.7,29.67,29.7,12000.0,25.364,25.3897,25.364,25.3897,12000.0
2015-03-20 09:50:00,29.69,29.74,29.69,29.72,36800.0,25.3811,25.4238,25.3811,25.4067,36800.0
2015-03-20 09:55:00,29.71,29.72,29.7,29.7,13200.0,25.3982,25.4067,25.3897,25.3897,13200.0
2015-03-20 10:00:00,29.71,29.73,29.71,29.72,10400.0,25.3982,25.4153,25.3982,25.4067,10400.0
2015-03-20 10:05:00,29.71,29.71,29.69,29.69,3600.0,25.3982,25.3982,25.3811,25.3811,3600.0
2015-03-20 10:10:00,29.69,29.77,29.68,29.76,33600.0,25.3811,25.4495,25.3726,25.4409,33600.0
2015-03-20 10:15:00,29.76,29.77,29.75,29.75,15200.0,25.4409,25.4495,25.4324,25.4324,15200.0
2015-03-20 10:20:00,29.75,29.77,29.75,29.76,22000.0,25.4324,25.4495,25.4324,25.4409,22000.0
2015-03-20 10:25:00,29.77,29.78,29.75,29.76,12000.0,25.4495,25.458,25.4324,25.4409,12000.0
2015-03-20 10:30:00,29.77,29.78,29.76,29.76,22400.0,25.4495,25.458,25.4409,25.4409,22400.0
2015-03-20 10:35:00,29.77,29.78,29.76,29.76,22000.0,25.4495,25.458,25.4409,25.4409,22000.0
2015-03-20 10:40:00,29.77,29.79,29.77,29.77,13600.0,25.4495,25.4666,25.4495,25.4495,13600.0
2015-03-20 10:45:00,29.77,29.77,29.73,29.74,64400.0,25.4495,25.4495,25.4153,25.4238,64400.0
2015-03-20 10:50:00,29.74,29.77,29.74,29.76,8400.0,25.4238,25.4495,25.4238,25.4409,8400.0
2015-03-20 10:55:00,29.77,29.77,29.76,29.77,4800.0,25.4495,25.4495,25.4409,25.4495,4800.0
2015-03-20 11:00:00,29.77,29.78,29.77,29.77,16000.0,25.4495,25.458,25.4495,25.4495,16000.0
2015-03-20 11:05:00,29.77,29.77,29.75,29.76,16000.0,25.4495,25.4495,25.4324,25.4409,16000.0
2015-03-20 11:10:00,29.77,29.78,29.76,29.77,32000.0,25.4495,25.458,25.4409,25.4495,32000.0
2015-03-20 11:15:00,29.77,29.77,29.75,29.75,35200.0,25.4495,25.4495,25.4324,25.4324,35200.0
2015-03-20 11:20:00,29.76,29.77,29.75,29.77,24800.0,25.4409,25.4495,25.4324,25.4495,24800.0
2015-03-20 11:25:00,29.77,29.78,29.76,29.78,29200.0,25.4495,25.458,25.4409,25.458,29200.0
2015-03-20 11:30:00,29.78,29.78,29.78,29.78,13600.0,25.458,25.458,25.458,25.458,13600.0
2015-03-20 11:35:00,29.78,29.81,29.78,29.81,55600.0,25.458,25.4837,25.458,25.4837,55600.0
2015-03-20 11:40:00,29.81,29.83,29.81,29.82,75600.0,25.4837,25.5008,25.4837,25.4922,75600.0
2015-03-20 11:45:00,29.82,29.83,29.82,29.83,26000.0,25.4922,25.5008,25.4922,25.5008,26000.0
2015-03-20 11:50:00,29.83,29.84,29.83,29.83,56400.0,25.5008,25.5093,25.5008,25.5008,56400.0
2015-03-20 11:55:00,29.83,29.84,29.83,29.84,46400.0,25.5008,25.5093,25.5008,25.5093,46400.0
2015-03-20 12:00:00,29.84,29.85,29.84,29.84,28800.0,25.5093,25.5179,25.5093,25.5093,28800.0
2015-03-20 12:05:00,29.84,29.84,29.83,29.83,16800.0,25.5093,25.5093,25.5008,25.5008,16800.0
2015-03-20 12:10:00,29.83,29.84,29.83,29.83,46000.0,25.5008,25.5093,25.5008,25.5008,46000.0
2015-03-20 12:15:00,29.83,29.85,29.82,29.85,23200.0,25.5008,25.5179,25.4922,25.5179,23200.0
2015-03-20 12:20:00,29.85,29.85,29.82,29.82,28400.0,25.5179,25.5179,25.4922,25.4922,28400.0
2015-03-20 12:25:00,29.82,29.83,29.81,29.83,12000.0,25.4922,25.5008,25.4837,25.5008,12000.0
2015-03-20 12:30:00,29.83,29.85,29.83,29.84,37200.0,25.5008,25.5179,25.5008,25.5093,37200.0
2015-03-20 12:35:00,29.84,29.84,29.83,29.83,15600.0,25.5093,25.5093,25.5008,25.5008,15600.0
2015-03-20 12:40:00,29.83,29.84,29.83,29.83,24800.0,25.5008,25.5093,25.5008,25.5008,24800.0
2015-03-20 12:45:00,29.84,29.86,29.84,29.86,31200.0,25.5093,25.5264,25.5093,25.5264,31200.0
2015-03-20 12:50:00,29.87,29.89,29.86,29.88,24800.0,25.535,25.5521,25.5264,25.5435,24800.0
2015-03-20 12:55:00,29.88,29.88,29.86,29.86,11600.0,25.5435,25.5435,25.5264,25.5264,11600.0
2015-03-20 13:00:00,29.86,29.86,29.86,29.86,28400.0,25.5264,25.5264,25.5264,25.5264,28400.0
2015-03-20 13:05:00,29.86,29.86,29.85,29.85,74400.0,25.5264,25.5264,25.5179,25.5179,74400.0
2015-03-20 13:10:00,29.86,29.86,29.85,29.86,23600.0,25.5264,25.5264,25.5179,25.5264,23600.0
2015-03-20 13:15:00,29.86,29.88,29.86,29.88,50800.0,25.5264,25.5435,25.5264,25.5435,50800.0
2015-03-20 13:20:00,29.88,29.89,29.86,29.86,48400.0,25.5435,25.5521,25.5264,25.5264,48400.0
2015-03-20 13:25:00,29.86,29.86,29.85,29.85,24000.0,25.5264,25.5264,25.5179,25.5179,24000.0
2015-03-20 13:30:00,29.85,29.86,29.85,29.86,48400.0,25.5179,25.5264,25.5179,25.5264,48400.0
2015-03-20 13:35:00,29.86,29.86,29.85,29.85,23600.0,25.5264,25.5264,25.5179,25.5179,23600.0
2015-03-20 13:40:00,29.85,29.87,29.85,29.87,62800.0,25.5179,25.535,25.5179,25.535,62800.0
2015-03-20 13:45:00,29.87,29.87,29.85,29.86,52000.0,25.535,25.535,25.5179,25.5264,52000.0
2015-03-20 13:50:00,29.86,29.86,29.85,29.85,16800.0,25.5264,25.5264,25.5179,25.5179,16800.0
2015-03-20 13:55:00,29.85,29.86,29.85,29.86,50800.0,25.5179,25.5264,25.5179,25.5264,50800.0
2015-03-20 14:00:00,29.86,29.87,29.86,29.86,40800.0,25.5264,25.535,25.5264,25.5264,40800.0
2015-03-20 14:05:00,29.86,29.87,29.86,29.87,56400.0,25.5264,25.535,25.5264,25.535,56400.0
2015-03-20 14:10:00,29.87,29.87,29.86,29.87,39600.0,25.535,25.535,25.5264,25.535,39600.0
2015-03-20 14:15:00,29.86,29.88,29.86,29.88,42800.0,25.5264,25.5435,25.5264,25.5435,42800.0
2015-03-20 14:20:00,29.88,29.88,29.85,29.85,32800.0,25.5435,25.5435,25.5179,25.5179,32800.0
2015-03-20 14:25:00,29.85,29.88,29.83,29.87,190800.0,25.5179,25.5435,25.5008,25.535,190800.0
2015-03-20 14:30:00,29.88,29.89,29.86,29.88,59200.0,25.5435,25.5521,25.5264,25.5435,59200.0
2015-03-20 14:35:00,29.88,29.89,29.88,29.89,71600.0,25.5435,25.5521,25.5435,25.5521,71600.0
2015-03-20 14:40:00,29.89,29.9,29.88,29.89,54400.0,25.5521,25.5606,25.5435,25.5521,54400.0
2015-03-20 14:45:00,29.89,29.89,29.86,29.88,71200.0,25.5521,25.5521,25.5264,25.5435,71200.0
2015-03-20 14:50:00,29.88,29.89,29.86,29.86,97200.0,25.5435,25.5521,25.5264,25.5264,97200.0
2015-03-20 14:55:00,29.86,29.87,29.86,29.87,62000.0,25.5264,25.535,25.5264,25.535,62000.0
2015-03-20 15:00:00,29.88,29.88,29.86,29.87,99600.0,25.5435,25.5435,25.5264,25.535,99600.0
2015-03-20 15:05:00,29.87,29.87,29.86,29.87,65200.0,25.535,25.535,25.5264,25.535,65200.0
2015-03-20 15:10:00,29.87,29.87,29.84,29.84,83600.0,25.535,25.535,25.5093,25.5093,83600.0
2015-03-20 15:15:00,29.84,29.85,29.83,29.84,96800.0,25.5093,25.5179,25.5008,25.5093,96800.0
2015-03-20 15:20:00,29.84,29.85,29.82,29.85,62000.0,25.5093,25.5179,25.4922,25.5179,62000.0
2015-03-20 15:25:00,29.85,29.85,29.84,29.85,66400.0,25.5179,25.5179,25.5093,25.5179,66400.0
2015-03-20 15:30:00,29.85,29.86,29.85,29.86,74000.0,25.5179,25.5264,25.5179,25.5264,74000.0
2015-03-20 15:35:00,29.87,29.88,29.85,29.88,95600.0,25.535,25.5435,25.5179,25.5435,95600.0
2015-03-20 15:40:00,29.88,29.88,29.86,29.87,61600.0,25.5435,25.5435,25.5264,25.535,61600.0
2015-03-20 15:45:00,29.87,29.89,29.87,29.89,76000.0,25.535,25.5521,25.535,25.5521,76000.0
2015-03-20 15:50:00,29.89,29.91,29.89,29.9,154800.0,25.5521,25.5692,25.5521,25.5606,154800.0
2015-03-20 15:55:00,29.91,29.92,29.87,29.88,339600.0,25.5692,25.5777,25.535,25.5435,339600.0
2015-03-23 09:30:00,29.89,29.91,29.88,29.91,64000.0,25.5521,25.5692,25.5435,25.5692,64000.0
2015-03-23 09:35:00,29.9,29.95,29.9,29.94,15600.0,25.5606,25.6034,25.5606,25.5948,15600.0
2015-03-23 09:40:00,29.94,29.95,29.91,29.91,24800.0,25.5948,25.6034,25.5692,25.5692,24800.0
2015-03-23 09:45:00,29.92,29.94,29.91,29.93,114800.0,25.5777,25.5948,25.5692,25.5863,114800.0
2015-03-23 09:50:00,29.93,29.93,29.92,29.93,27200.0,25.5863,25.5863,25.5777,25.5863,27200.0
2015-03-23 09:55:00,29.93,29.93,29.91,29.92,39600.0,25.5863,25.5863,25.5692,25.5777,39600.0
2015-03-23 10:00:00,29.92,29.94,29.92,29.94,24000.0,25.5777,25.5948,25.5777,25.5948,24000.0
2015-03-23 10:05:00,29.93,29.95,29.93,29.95,139600.0,25.5863,25.6034,25.5863,25.6034,139600.0
2015-03-23 10:10:00,29.95,29.96,29.94,29.95,69600.0,25.6034,25.6119,25.5948,25.6034,69600.0
2015-03-23 10:15:00,29.95,29.96,29.94,29.95,44000.0,25.6034,25.6119,25.5948,25.6034,44000.0
2015-03-23 10:20:00,29.95,29.96,29.94,29.95,121600.0,25.6034,25.6119,25.5948,25.6034,121600.0
2015-03-23 10:25:00,29.95,29.95,29.93,29.93,129600.0,25.6034,25.6034,25.5863,25.5863,129600.0
2015-03-23 10:30:00,29.93,29.93,29.92,29.93,72000.0,25.5863,25.5863,25.5777,25.5863,72000.0
2015-03-23 10:35:00,29.93,29.93,29.9,29.92,184400.0,25.5863,25.5863,25.5606,25.5777,184400.0
2015-03-23 10:40:00,29.93,29.94,29.92,29.94,10400.0,25.5863,25.5948,25.5777,25.5948,10400.0
2015-03-23 10:45:00,29.94,29.95,29.93,29.94,21200.0,25.5948,25.6034,25.5863,25.5948,21200.0
2015-03-23 10:50:00,29.94,29.96,29.94,29.95,93600.0,25.5948,25.6119,25.5948,25.6034,93600.0
2015-03-23 10:55:00,29.95,29.95,29.94,29.94,52400.0,25.6034,25.6034,25.5948,25.5948,52400.0
2015-03-23 11:00:00,29.94,29.95,29.93,29.94,137200.0,25.5948,25.6034,25.5863,25.5948,137200.0
2015-03-23 11:05:00,29.94,29.95,29.93,29.94,128800.0,25.5948,25.6034,25.5863,25.5948,128800.0
2015-03-23 11:10:00,29.94,29.96,29.93,29.95,24000.0,25.5948,25.6119,25.5863,25.6034,24000.0
2015-03-23 11:15:00,29.95,29.96,29.94,29.94,32400.0,25.6034,25.6119,25.5948,25.5948,32400.0
2015-03-23 11:20:00,29.95,29.96,29.94,29.95,45600.0,25.6034,25.6119,25.5948,25.6034,45600.0
2015-03-23 11:25:00,29.95,29.96,29.93,29.93,45200.0,25.6034,25.6119,25.5863,25.5863,45200.0
2015-03-23 11:30:00,29.93,29.95,29.93,29.94,58800.0,25.5863,25.6034,25.5863,25.5948,58800.0
2015-03-23 11:35:00,29.93,29.95,29.93,29.95,24800.0,25.5863,25.6034,25.5863,25.6034,24800.0
2015-03-23 11:40:00,29.95,29.96,29.94,29.95,30000.0,25.6034,25.6119,25.5948,25.6034,30000.0
2015-03-23 11:45:00,29.94,29.96,29.93,29.94,17600.0,25.5948,25.6119,25.5863,25.5948,17600.0
2015-03-23 11:50:00,29.95,29.96,29.94,29.95,82400.0,25.6034,25.6119,25.5948,25.6034,82400.0
2015-03-23 11:55:00,29.96,29.96,29.94,29.96,22000.0,25.6119,25.6119,25.5948,25.6119,22000.0
2015-03-23 12:00:00,29.96,29.96,29.95,29.96,42000.0,25.6119,25.6119,25.6034,25.6119,42000.0
2015-03-23 12:05:00,29.97,29.97,29.96,29.96,33600.0,25.6205,25.6205,25.6119,25.6119,33600.0
2015-03-23 12:10:00,29.97,29.97,29.96,29.97,23600.0,25.6205,25.6205,25.6119,25.6205,23600.0
2015-03-23 12:15:00,29.96,29.97,29.96,29.96,27200.0,25.6119,25.6205,25.6119,25.6119,27200.0
2015-03-23 12:20:00,29.96,29.97,29.96,29.97,23200.0,25.6119,25.6205,25.6119,25.6205,23200.0
2015-03-23 12:25:00,29.97,29.98,29.97,29.98,24800.0,25.6205,25.629,25.6205,25.629,24800.0
2015-03-23 12:30:00,29.98,30.0,29.97,29.99,54400.0,25.629,25.6461,25.6205,25.6376,54400.0
2015-03-23 12:35:00,29.99,30.0,29.99,30.0,14800.0,25.6376,25.6461,25.6376,25.6461,14800.0
2015-03-23 12:40:00,30.0,30.02,30.0,30.01,51600.0,25.6461,25.6632,25.6461,25.6547,51600.0
2015-03-23 12:45:00,30.01,30.01,29.99,29.99,26800.0,25.6547,25.6547,25.6376,25.6376,26800.0
2015-03-23 12:50:00,29.99,29.99,29.97,29.97,27600.0,25.6376,25.6376,25.6205,25.6205,27600.0
2015-03-23 12:55:00,29.97,29.98,29.97,29.98,19200.0,25.6205,25.629,25.6205,25.629,19200.0
2015-03-23 13:00:00,29.98,29.99,29.97,29.98,8000.0,25.629,25.6376,25.6205,25.629,8000.0
2015-03-23 13:05:00,29.98,29.99,29.98,29.99,18400.0,25.629,25.6376,25.629,25.6376,18400.0
2015-03-23 13:10:00,29.99,30.0,29.98,30.0,11600.0,25.6376,25.6461,25.629,25.6461,11600.0
2015-03-23 13:15:00,29.99,30.0,29.99,29.99,26400.0,25.6376,25.6461,25.6376,25.6376,26400.0
2015-03-23 13:20:00,30.0,30.0,29.99,30.0,17600.0,25.6461,25.6461,25.6376,25.6461,17600.0
2015-03-23 13:25:00,30.0,30.0,29.99,29.99,16000.0,25.6461,25.6461,25.6376,25.6376,16000.0
2015-03-23 13:30:00,29.98,29.99,29.98,29.98,7200.0,25.629,25.6376,25.629,25.629,7200.0
2015-03-23 13:35:00,29.99,30.0,29.98,30.0,6800.0,25.6376,25.6461,25.629,25.6461,6800.0
2015-03-23 13:40:00,29.99,30.0,29.99,29.99,22000.0,25.6376,25.6461,25.6376,25.6376,22000.0
2015-03-23 13:45:00,29.99,30.0,29.98,29.99,5600.0,25.6376,25.6461,25.629,25.6376,5600.0
2015-03-23 13:50:00,29.98,29.99,29.98,29.98,18800.0,25.629,25.6376,25.629,25.629,18800.0
2015-03-23 13:55:00,29.99,29.99,29.98,29.99,39200.0,25.6376,25.6376,25.629,25.6376,39200.0
2015-03-23 14:00:00,29.99,30.0,29.98,29.99,9200.0,25.6376,25.6461,25.629,25.6376,9200.0
2015-03-23 14:05:00,29.99,30.01,29.99,30.01,17200.0,25.6376,25.6547,25.6376,25.6547,17200.0
2015-03-23 14:10:00,30.01,30.02,30.0,30.01,45600.0,25.6547,25.6632,25.6461,25.6547,45600.0
2015-03-23 14:15:00,30.01,30.02,30.0,30.0,46000.0,25.6547,25.6632,25.6461,25.6461,46000.0
2015-03-23 14:20:00,30.0,30.0,29.99,30.0,23200.0,25.6461,25.6461,25.6376,25.6461,23200.0
2015-03-23 14:25:00,30.0,30.01,30.0,30.0,11200.0,25.6461,25.6547,25.6461,25.6461,11200.0
2015-03-23 14:30:00,30.0,30.0,29.98,29.98,15600.0,25.6461,25.6461,25.629,25.629,15600.0
2015-03-23 14:35:00,29.99,29.99,29.98,29.99,10800.0,25.6376,25.6376,25.629,25.6376,10800.0
2015-03-23 14:40:00,29.99,29.99,29.98,29.99,17200.0,25.6376,25.6376,25.629,25.6376,17200.0
2015-03-23 14:45:00,29.99,29.99,29.97,29.97,64800.0,25.6376,25.6376,25.6205,25.6205,64800.0
2015-03-23 14:50:00,29.97,29.98,29.96,29.98,42000.0,25.6205,25.629,25.6119,25.629,42000.0
2015-03-23 14:55:00,29.98,29.98,29.97,29.98,48800.0,25.629,25.629,25.6205,25.629,48800.0
2015-03-23 15:00:00,29.98,29.98,29.97,29.98,20800.0,25.629,25.629,25.6205,25.629,20800.0
2015-03-23 15:05:00,29.98,29.98,29.96,29.97,34000.0,25.629,25.629,25.6119,25.6205,34000.0
2015-03-23 15:10:00,29.97,29.97,29.96,29.96,34400.0,25.6205,25.6205,25.6119,25.6119,34400.0
2015-03-23 15:15:00,29.96,29.96,29.95,29.96,35600.0,25.6119,25.6119,25.6034,25.6119,35600.0
2015-03-23 15:20:00,29.96,29.97,29.96,29.96,18400.0,25.6119,25.6205,25.6119,25.6119,18400.0
2015-03-23 15:25:00,29.95,29.96,29.95,29.95,18800.0,25.6034,25.6119,25.6034,25.6034,18800.0
2015-03-23 15:30:00,29.95,29.97,29.95,29.97,16000.0,25.6034,25.6205,25.6034,25.6205,16000.0
2015-03-23 15:35:00,29.97,29.98,29.97,29.98,61600.0,25.6205,25.629,25.6205,25.629,61600.0
2015-03-23 15:40:00,29.98,29.98,29.96,29.97,26400.0,25.629,25.629,25.6119,25.6205,26400.0
2015-03-23 15:45:00,29.96,29.96,29.95,29.95,36400.0,25.6119,25.6119,25.6034,25.6034,36400.0
2015-03-23 15:50:00,29.95,29.95,29.93,29.95,37600.0,25.6034,25.6034,25.5863,25.6034,37600.0
2015-03-23 15:55:00,29.95,29.95,29.92,29.92,48400.0,25.6034,25.6034,25.5777,25.5777,48400.0
2015-03-24 09:30:00,29.92,29.94,29.85,29.91,76000.0,25.5777,25.5948,25.5179,25.5692,76000.0
2015-03-24 09:35:00,29.9,29.91,29.88,29.91,16400.0,25.5606,25.5692,25.5435,25.5692,16400.0
2015-03-24 09:40:00,29.89,29.89,29.86,29.87,8400.0,25.5521,25.5521,25.5264,25.535,8400.0
2015-03-24 09:45:00,29.86,29.88,29.86,29.88,2400.0,25.5264,25.5435,25.5264,25.5435,2400.0
2015-03-24 09:50:00,29.89,29.91,29.89,29.9,14000.0,25.5521,25.5692,25.5521,25.5606,14000.0
2015-03-24 09:55:00,29.9,29.91,29.9,29.9,36800.0,25.5606,25.5692,25.5606,25.5606,36800.0
2015-03-24 10:00:00,29.92,29.96,29.92,29.95,13600.0,25.5777,25.6119,25.5777,25.6034,13600.0
2015-03-24 10:05:00,29.96,29.96,29.93,29.95,22400.0,25.6119,25.6119,25.5863,25.6034,22400.0
2015-03-24 10:10:00,29.94,29.97,29.93,29.96,13200.0,25.5948,25.6205,25.5863,25.6119,13200.0
2015-03-24 10:15:00,29.96,29.97,29.96,29.97,12400.0,25.6119,25.6205,25.6119,25.6205,12400.0
2015-03-24 10:20:00,29.97,29.97,29.93,29.93,28000.0,25.6205,25.6205,25.5863,25.5863,28000.0
2015-03-24 10:25:00,29.93,29.95,29.93,29.94,11200.0,25.5863,25.6034,25.5863,25.5948,11200.0
2015-03-24 10:30:00,29.94,29.95,29.93,29.95,28400.0,25.5948,25.6034,25.5863,25.6034,28400.0
2015-03-24 10:35:00,29.93,29.95,29.93,29.93,22400.0,25.5863,25.6034,25.5863,25.5863,22400.0
2015-03-24 10:40:00,29.93,29.94,29.92,29.93,9200.0,25.5863,25.5948,25.5777,25.5863,9200.0
2015-03-24 10:45:00,29.93,29.93,29.92,29.93,11200.0,25.5863,25.5863,25.5777,25.5863,11200.0
2015-03-24 10:50:00,29.93,29.94,29.93,29.94,18000.0,25.5863,25.5948,25.5863,25.5948,18000.0
2015-03-24 10:55:00,29.95,29.95,29.93,29.95,12000.0,25.6034,25.6034,25.5863,25.6034,12000.0
2015-03-24 11:00:00,29.93,29.94,29.93,29.94,14800.0,25.5863,25.5948,25.5863,25.5948,14800.0
2015-03-24 11:05:00,29.94,29.97,29.94,29.96,10400.0,25.5948,25.6205,25.5948,25.6119,10400.0
2015-03-24 11:10:00,29.96,29.97,29.96,29.96,8000.0,25.6119,25.6205,25.6119,25.6119,8000.0
2015-03-24 11:15:00,29.96,29.99,29.96,29.99,47600.0,25.6119,25.6376,25.6119,25.6376,47600.0
2015-03-24 11:20:00,29.98,29.98,29.97,29.98,10800.0,25.629,25.629,25.6205,25.629,10800.0
2015-03-24 11:25:00,29.97,29.98,29.97,29.97,13200.0,25.6205,25.629,25.6205,25.6205,13200.0
2015-03-24 11:30:00,29.97,29.98,29.97,29.98,74800.0,25.6205,25.629,25.6205,25.629,74800.0
2015-03-24 11:35:00,29.98,29.98,29.97,29.97,14400.0,25.629,25.629,25.6205,25.6205,14400.0
2015-03-24 11:40:00,29.97,29.97,29.96,29.96,20400.0,25.6205,25.6205,25.6119,25.6119,20400.0
2015-03-24 11:45:00,29.96,29.97,29.96,29.96,225600.0,25.6119,25.6205,25.6119,25.6119,225600.0
2015-03-24 11:50:00,29.97,29.98,29.97,29.98,22800.0,25.6205,25.629,25.6205,25.629,22800.0
2015-03-24 11:55:00,29.98,29.98,29.96,29.96,11600.0,25.629,25.629,25.6119,25.6119,11600.0
2015-03-24 12:00:00,29.96,29.97,29.95,29.97,12000.0,25.6119,25.6205,25.6034,25.6205,12000.0
2015-03-24 12:05:00,29.97,29.98,29.97,29.97,10000.0,25.6205,25.629,25.6205,25.6205,10000.0
2015-03-24 12:10:00,29.97,29.99,29.97,29.98,8800.0,25.6205,25.6376,25.6205,25.629,8800.0
2015-03-24 12:15:00,29.97,29.97,29.96,29.97,14000.0,25.6205,25.6205,25.6119,25.6205,14000.0
2015-03-24 12:20:00,29.97,29.98,29.96,29.96,16000.0,25.6205,25.629,25.6119,25.6119,16000.0
2015-03-24 12:25:00,29.96,29.98,29.96,29.97,10800.0,25.6119,25.629,25.6119,25.6205,10800.0
2015-03-24 12:30:00,29.96,29.97,29.94,29.95,9600.0,25.6119,25.6205,25.5948,25.6034,9600.0
2015-03-24 12:35:00,29.95,29.95,29.93,29.95,10800.0,25.6034,25.6034,25.5863,25.6034,10800.0
2015-03-24 12:40:00,29.96,29.96,29.96,29.96,6800.0,25.6119,25.6119,25.6119,25.6119,6800.0
2015-03-24 12:45:00,29.96,29.97,29.95,29.95,19200.0,25.6119,25.6205,25.6034,25.6034,19200.0
2015-03-24 12:50:00,29.94,29.94,29.92,29.92,11200.0,25.5948,25.5948,25.5777,25.5777,11200.0
2015-03-24 12:55:00,29.93,29.95,29.91,29.91,36400.0,25.5863,25.6034,25.5692,25.5692,36400.0
2015-03-24 13:00:00,29.91,29.93,29.91,29.93,9200.0,25.5692,25.5863,25.5692,25.5863,9200.0
2015-03-24 13:05:00,29.93,29.94,29.93,29.93,8000.0,25.5863,25.5948,25.5863,25.5863,8000.0
2015-03-24 13:10:00,29.93,29.93,29.91,29.93,15200.0,25.5863,25.5863,25.5692,25.5863,15200.0
2015-03-24 13:15:00,29.93,29.94,29.93,29.93,13200.0,25.5863,25.5948,25.5863,25.5863,13200.0
2015-03-24 13:20:00,29.93,29.93,29.92,29.92,6800.0,25.5863,25.5863,25.5777,25.5777,6800.0
2015-03-24 13:25:00,29.91,29.91,29.89,29.9,29200.0,25.5692,25.5692,25.5521,25.5606,29200.0
2015-03-24 13:30:00,29.9,29.91,29.89,29.9,20800.0,25.5606,25.5692,25.5521,25.5606,20800.0
2015-03-24 13:35:00,29.9,29.91,29.9,29.91,41200.0,25.5606,25.5692,25.5606,25.5692,41200.0
2015-03-24 13:40:00,29.91,29.93,29.91,29.92,18000.0,25.5692,25.5863,25.5692,25.5777,18000.0
2015-03-24 13:45:00,29.92,29.92,29.91,29.92,21600.0,25.5777,25.5777,25.5692,25.5777,21600.0
2015-03-24 13:50:00,29.92,29.93,29.92,29.93,16800.0,25.5777,25.5863,25.5777,25.5863,16800.0
2015-03-24 13:55:00,29.93,29.93,29.93,29.93,16800.0,25.5863,25.5863,25.5863,25.5863,16800.0
2015-03-24 14:00:00,29.92,29.92,29.91,29.92,13600.0,25.5777,25.5777,25.5692,25.5777,13600.0
2015-03-24 14:05:00,29.92,29.93,29.91,29.93,25200.0,25.5777,25.5863,25.5692,25.5863,25200.0
2015-03-24 14:10:00,29.93,29.93,29.92,29.92,29600.0,25.5863,25.5863,25.5777,25.5777,29600.0
2015-03-24 14:15:00,29.92,29.93,29.91,29.91,11600.0,25.5777,25.5863,25.5692,25.5692,11600.0
2015-03-24 14:20:00,29.9,29.92,29.9,29.92,13200.0,25.5606,25.5777,25.5606,25.5777,13200.0
2015-03-24 14:25:00,29.92,29.92,29.91,29.91,19200.0,25.5777,25.5777,25.5692,25.5692,19200.0
2015-03-24 14:30:00,29.91,29.91,29.89,29.91,32800.0,25.5692,25.5692,25.5521,25.5692,32800.0
2015-03-24 14:35:00,29.91,29.93,29.91,29.93,11600.0,25.5692,25.5863,25.5692,25.5863,11600.0
2015-03-24 14:40:00,29.93,29.93,29.92,29.93,19200.0,25.5863,25.5863,25.5777,25.5863,19200.0
2015-03-24 14:45:00,29.94,29.95,29.93,29.94,47200.0,25.5948,25.6034,25.5863,25.5948,47200.0
2015-03-24 14:50:00,29.94,29.94,29.93,29.94,80400.0,25.5948,25.5948,25.5863,25.5948,80400.0
2015-03-24 14:55:00,29.94,29.95,29.93,29.95,12400.0,25.5948,25.6034,25.5863,25.6034,12400.0
2015-03-24 15:00:00,29.94,29.96,29.93,29.95,34000.0,25.5948,25.6119,25.5863,25.6034,34000.0
2015-03-24 15:05:00,29.95,29.99,29.95,29.98,55200.0,25.6034,25.6376,25.6034,25.629,55200.0
2015-03-24 15:10:00,29.98,29.99,29.98,29.98,25600.0,25.629,25.6376,25.629,25.629,25600.0
2015-03-24 15:15:00,29.98,29.99,29.98,29.99,6000.0,25.629,25.6376,25.629,25.6376,6000.0
2015-03-24 15:20:00,29.98,29.98,29.95,29.96,82400.0,25.629,25.629,25.6034,25.6119,82400.0
2015-03-24 15:25:00,29.96,29.97,29.93,29.93,190400.0,25.6119,25.6205,25.5863,25.5863,190400.0
2015-03-24 15:30:00,29.94,29.96,29.94,29.96,23200.0,25.5948,25.6119,25.5948,25.6119,23200.0
2015-03-24 15:35:00,29.95,29.96,29.93,29.95,37600.0,25.6034,25.6119,25.5863,25.6034,37600.0
2015-03-24 15:40:00,29.95,29.96,29.95,29.95,18000.0,25.6034,25.6119,25.6034,25.6034,18000.0
2015-03-24 15:45:00,29.93,29.95,29.92,29.92,42800.0,25.5863,25.6034,25.5777,25.5777,42800.0
2015-03-24 15:50:00,29.92,29.93,29.92,29.93,21200.0,25.5777,25.5863,25.5777,25.5863,21200.0
2015-03-24 15:55:00,29.93,29.93,29.92,29.93,180400.0,25.5863,25.5863,25.5777,25.5863,180400.0
2015-03-25 09:30:00,29.89,29.89,29.82,29.82,66000.0,25.644,25.644,25.5839,25.5839,66000.0
2015-03-25 09:35:00,29.81,29.81,29.73,29.75,46400.0,25.5754,25.5754,25.5067,25.5239,46400.0
2015-03-25 09:40:00,29.75,29.76,29.74,29.76,18400.0,25.5239,25.5325,25.5153,25.5325,18400.0
2015-03-25 09:45:00,29.76,29.76,29.71,29.71,11600.0,25.5325,25.5325,25.4896,25.4896,11600.0
2015-03-25 09:50:00,29.73,29.75,29.73,29.74,11200.0,25.5067,25.5239,25.5067,25.5153,11200.0
2015-03-25 09:55:00,29.74,29.74,29.71,29.74,11200.0,25.5153,25.5153,25.4896,25.5153,11200.0
2015-03-25 10:00:00,29.73,29.77,29.73,29.76,10800.0,25.5067,25.541,25.5067,25.5325,10800.0
2015-03-25 10:05:00,29.76,29.79,29.76,29.79,38400.0,25.5325,25.5582,25.5325,25.5582,38400.0
2015-03-25 10:10:00,29.78,29.79,29.76,29.76,19200.0,25.5496,25.5582,25.5325,25.5325,19200.0
2015-03-25 10:15:00,29.75,29.78,29.75,29.77,9200.0,25.5239,25.5496,25.5239,25.541,9200.0
2015-03-25 10:20:00,29.77,29.79,29.77,29.79,23200.0,25.541,25.5582,25.541,25.5582,23200.0
2015-03-25 10:25:00,29.78,29.78,29.75,29.76,7600.0,25.5496,25.5496,25.5239,25.5325,7600.0
2015-03-25 10:30:00,29.75,29.75,29.73,29.74,16400.0,25.5239,25.5239,25.5067,25.5153,16400.0
2015-03-25 10:35:00,29.74,29.74,29.72,29.72,12400.0,25.5153,25.5153,25.4982,25.4982,12400.0
2015-03-25 10:40:00,29.71,29.72,29.68,29.71,26400.0,25.4896,25.4982,25.4638,25.4896,26400.0
2015-03-25 10:45:00,29.68,29.7,29.67,29.7,20800.0,25.4638,25.481,25.4553,25.481,20800.0
2015-03-25 10:50:00,29.71,29.73,29.7,29.72,12000.0,25.4896,25.5067,25.481,25.4982,12000.0
2015-03-25 10:55:00,29.71,29.73,29.71,29.73,18400.0,25.4896,25.5067,25.4896,25.5067,18400.0
2015-03-25 11:00:00,29.73,29.73,29.72,29.73,7200.0,25.5067,25.5067,25.4982,25.5067,7200.0
2015-03-25 11:05:00,29.73,29.73,29.68,29.68,9600.0,25.5067,25.5067,25.4638,25.4638,9600.0
2015-03-25 11:10:00,29.68,29.68,29.65,29.67,15200.0,25.4638,25.4638,25.4381,25.4553,15200.0
2015-03-25 11:15:00,29.66,29.67,29.63,29.65,24000.0,25.4467,25.4553,25.4209,25.4381,24000.0
2015-03-25 11:20:00,29.64,29.64,29.63,29.63,12400.0,25.4295,25.4295,25.4209,25.4209,12400.0
2015-03-25 11:25:00,29.64,29.65,29.64,29.64,6400.0,25.4295,25.4381,25.4295,25.4295,6400.0
2015-03-25 11:30:00,29.64,29.64,29.6,29.6,11200.0,25.4295,25.4295,25.3952,25.3952,11200.0
2015-03-25 11:35:00,29.59,29.62,29.58,29.58,32000.0,25.3866,25.4124,25.378,25.378,32000.0
2015-03-25 11:40:00,29.57,29.57,29.54,29.56,10000.0,25.3695,25.3695,25.3437,25.3609,10000.0
2015-03-25 11:45:00,29.56,29.58,29.55,29.57,38800.0,25.3609,25.378,25.3523,25.3695,38800.0
2015-03-25 11:50:00,29.57,29.57,29.55,29.56,21600.0,25.3695,25.3695,25.3523,25.3609,21600.0
2015-03-25 11:55:00,29.55,29.55,29.52,29.54,20400.0,25.3523,25.3523,25.3266,25.3437,20400.0
2015-03-25 12:00:00,29.53,29.54,29.48,29.51,44400.0,25.3351,25.3437,25.2922,25.318,44400.0
2015-03-25 12:05:00,29.5,29.51,29.5,29.5,10000.0,25.3094,25.318,25.3094,25.3094,10000.0
2015-03-25 12:10:00,29.5,29.52,29.49,29.52,20800.0,25.3094,25.3266,25.3008,25.3266,20800.0
2015-03-25 12:15:00,29.53,29.53,29.5,29.5,16800.0,25.3351,25.3351,25.3094,25.3094,16800.0
2015-03-25 12:20:00,29.5,29.5,29.43,29.44,30000.0,25.3094,25.3094,25.2493,25.2579,30000.0
2015-03-25 12:25:00,29.45,29.47,29.44,29.47,86800.0,25.2665,25.2837,25.2579,25.2837,86800.0
2015-03-25 12:30:00,29.46,29.47,29.45,29.46,26800.0,25.2751,25.2837,25.2665,25.2751,26800.0
2015-03-25 12:35:00,29.47,29.48,29.46,29.47,23200.0,25.2837,25.2922,25.2751,25.2837,23200.0
2015-03-25 12:40:00,29.45,29.45,29.4,29.4,30400.0,25.2665,25.2665,25.2236,25.2236,30400.0
2015-03-25 12:45:00,29.41,29.43,29.41,29.43,24000.0,25.2322,25.2493,25.2322,25.2493,24000.0
2015-03-25 12:50:00,29.42,29.46,29.42,29.45,12800.0,25.2408,25.2751,25.2408,25.2665,12800.0
2015-03-25 12:55:00,29.44,29.47,29.44,29.47,28000.0,25.2579,25.2837,25.2579,25.2837,28000.0
2015-03-25 13:00:00,29.46,29.47,29.46,29.47,15600.0,25.2751,25.2837,25.2751,25.2837,15600.0
2015-03-25 13:05:00,29.45,29.46,29.45,29.45,10000.0,25.2665,25.2751,25.2665,25.2665,10000.0
2015-03-25 13:10:00,29.43,29.43,29.4,29.4,32000.0,25.2493,25.2493,25.2236,25.2236,32000.0
2015-03-25 13:15:00,29.4,29.41,29.39,29.41,22800.0,25.2236,25.2322,25.215,25.2322,22800.0
2015-03-25 13:20:00,29.4,29.41,29.38,29.4,40000.0,25.2236,25.2322,25.2064,25.2236,40000.0
2015-03-25 13:25:00,29.41,29.45,29.41,29.45,27200.0,25.2322,25.2665,25.2322,25.2665,27200.0
2015-03-25 13:30:00,29.44,29.44,29.41,29.42,13200.0,25.2579,25.2579,25.2322,25.2408,13200.0
2015-03-25 13:35:00,29.42,29.43,29.41,29.43,12800.0,25.2408,25.2493,25.2322,25.2493,12800.0
2015-03-25 13:40:00,29.43,29.45,29.43,29.45,15600.0,25.2493,25.2665,25.2493,25.2665,15600.0
2015-03-25 13:45:00,29.44,29.45,29.43,29.44,23600.0,25.2579,25.2665,25.2493,25.2579,23600.0
2015-03-25 13:50:00,29.45,29.45,29.43,29.43,16400.0,25.2665,25.2665,25.2493,25.2493,16400.0
2015-03-25 13:55:00,29.43,29.43,29.41,29.42,28800.0,25.2493,25.2493,25.2322,25.2408,28800.0
2015-03-25 14:00:00,29.41,29.44,29.41,29.44,40400.0,25.2322,25.2579,25.2322,25.2579,40400.0
2015-03-25 14:05:00,29.44,29.44,29.4,29.4,16800.0,25.2579,25.2579,25.2236,25.2236,16800.0
2015-03-25 14:10:00,29.4,29.41,29.39,29.39,21600.0,25.2236,25.2322,25.215,25.215,21600.0
2015-03-25 14:15:00,29.39,29.4,29.37,29.39,27600.0,25.215,25.2236,25.1979,25.215,27600.0
2015-03-25 14:20:00,29.39,29.41,29.38,29.41,21600.0,25.215,25.2322,25.2064,25.2322,21600.0
2015-03-25 14:25:00,29.41,29.42,29.4,29.42,25600.0,25.2322,25.2408,25.2236,25.2408,25600.0
2015-03-25 14:30:00,29.42,29.42,29.39,29.4,27200.0,25.2408,25.2408,25.215,25.2236,27200.0
2015-03-25 14:35:00,29.41,29.41,29.39,29.4,23600.0,25.2322,25.2322,25.215,25.2236,23600.0
2015-03-25 14:40:00,29.4,29.4,29.39,29.39,26000.0,25.2236,25.2236,25.215,25.215,26000.0
2015-03-25 14:45:00,29.39,29.39,29.37,29.39,25200.0,25.215,25.215,25.1979,25.215,25200.0
2015-03-25 14:50:00,29.39,29.4,29.38,29.39,29600.0,25.215,25.2236,25.2064,25.215,29600.0
2015-03-25 14:55:00,29.39,29.4,29.36,29.36,41200.0,25.215,25.2236,25.1893,25.1893,41200.0
2015-03-25 15:00:00,29.36,29.36,29.33,29.34,15600.0,25.1893,25.1893,25.1636,25.1721,15600.0
2015-03-25 15:05:00,29.34,29.34,29.31,29.31,16800.0,25.1721,25.1721,25.1464,25.1464,16800.0
2015-03-25 15:10:00,29.31,29.33,29.31,29.33,42000.0,25.1464,25.1636,25.1464,25.1636,42000.0
2015-03-25 15:15:00,29.33,29.33,29.31,29.31,21600.0,25.1636,25.1636,25.1464,25.1464,21600.0
2015-03-25 15:20:00,29.31,29.32,29.29,29.3,27600.0,25.1464,25.155,25.1292,25.1378,27600.0
2015-03-25 15:25:00,29.3,29.3,29.26,29.27,23600.0,25.1378,25.1378,25.1035,25.1121,23600.0
2015-03-25 15:30:00,29.28,29.28,29.25,29.27,46000.0,25.1207,25.1207,25.0949,25.1121,46000.0
2015-03-25 15:35:00,29.26,29.28,29.26,29.27,31600.0,25.1035,25.1207,25.1035,25.1121,31600.0
2015-03-25 15:40:00,29.27,29.28,29.25,29.27,45200.0,25.1121,25.1207,25.0949,25.1121,45200.0
2015-03-25 15:45:00,29.26,29.26,29.18,29.21,106000.0,25.1035,25.1035,25.0349,25.0606,106000.0
2015-03-25 15:50:00,29.21,29.21,29.18,29.21,98000.0,25.0606,25.0606,25.0349,25.0606,98000.0
2015-03-25 15:55:00,29.2,29.24,29.2,29.21,247200.0,25.052,25.0863,25.052,25.0606,247200.0
2015-03-26 09:30:00,29.11,29.17,29.11,29.13,112000.0,24.9748,25.0263,24.9748,24.992,112000.0
2015-03-26 09:35:00,29.15,29.16,29.07,29.14,23200.0,25.0091,25.0177,24.9405,25.0005,23200.0
2015-03-26 09:40:00,29.14,29.18,29.13,29.16,6400.0,25.0005,25.0349,24.992,25.0177,6400.0
2015-03-26 09:45:00,29.15,29.17,29.12,29.16,13600.0,25.0091,25.0263,24.9834,25.0177,13600.0
2015-03-26 09:50:00,29.16,29.18,29.16,29.16,46000.0,25.0177,25.0349,25.0177,25.0177,46000.0
2015-03-26 09:55:00,29.15,29.15,29.07,29.07,20400.0,25.0091,25.0091,24.9405,24.9405,20400.0
2015-03-26 10:00:00,29.08,29.11,29.08,29.1,12000.0,24.9491,24.9748,24.9491,24.9662,12000.0
2015-03-26 10:05:00,29.1,29.1,29.05,29.06,15200.0,24.9662,24.9662,24.9233,24.9319,15200.0
2015-03-26 10:10:00,29.04,29.06,29.04,29.05,4000.0,24.9147,24.9319,24.9147,24.9233,4000.0
2015-03-26 10:15:00,29.03,29.03,28.99,29.01,31200.0,24.9062,24.9062,24.8718,24.889,31200.0
2015-03-26 10:20:00,29.01,29.07,29.01,29.06,22800.0,24.889,24.9405,24.889,24.9319,22800.0
2015-03-26 10:25:00,29.07,29.09,29.06,29.08,29600.0,24.9405,24.9576,24.9319,24.9491,29600.0
2015-03-26 10:30:00,29.08,29.1,29.05,29.09,27600.0,24.9491,24.9662,24.9233,24.9576,27600.0
2015-03-26 10:35:00,29.09,29.13,29.09,29.11,28800.0,24.9576,24.992,24.9576,24.9748,28800.0
2015-03-26 10:40:00,29.1,29.14,29.1,29.14,13200.0,24.9662,25.0005,24.9662,25.0005,13200.0
2015-03-26 10:45:00,29.14,29.15,29.1,29.12,20400.0,25.0005,25.0091,24.9662,24.9834,20400.0
2015-03-26 10:50:00,29.11,29.13,29.11,29.11,25600.0,24.9748,24.992,24.9748,24.9748,25600.0
2015-03-26 10:55:00,29.11,29.13,29.1,29.12,16400.0,24.9748,24.992,24.9662,24.9834,16400.0
2015-03-26 11:00:00,29.11,29.12,29.08,29.09,26000.0,24.9748,24.9834,24.9491,24.9576,26000.0
2015-03-26 11:05:00,29.09,29.11,29.08,29.1,234000.0,24.9576,24.9748,24.9491,24.9662,234000.0
2015-03-26 11:10:00,29.1,29.1,29.04,29.05,13600.0,24.9662,24.9662,24.9147,24.9233,13600.0
2015-03-26 11:15:00,29.06,29.06,29.03,29.03,26000.0,24.9319,24.9319,24.9062,24.9062,26000.0
2015-03-26 11:20:00,29.03,29.05,29.02,29.05,28400.0,24.9062,24.9233,24.8976,24.9233,28400.0
2015-03-26 11:25:00,29.05,29.07,29.04,29.06,39600.0,24.9233,24.9405,24.9147,24.9319,39600.0
2015-03-26 11:30:00,29.06,29.09,29.05,29.09,13600.0,24.9319,24.9576,24.9233,24.9576,13600.0
2015-03-26 11:35:00,29.09,29.09,29.08,29.09,17600.0,24.9576,24.9576,24.9491,24.9576,17600.0
2015-03-26 11:40:00,29.09,29.13,29.09,29.12,22000.0,24.9576,24.992,24.9576,24.9834,22000.0
2015-03-26 11:45:00,29.12,29.13,29.09,29.1,16000.0,24.9834,24.992,24.9576,24.9662,16000.0
2015-03-26 11:50:00,29.1,29.1,29.07,29.09,16400.0,24.9662,24.9662,24.9405,24.9576,16400.0
2015-03-26 11:55:00,29.1,29.16,29.09,29.16,21200.0,24.9662,25.0177,24.9576,25.0177,21200.0
2015-03-26 12:00:00,29.16,29.16,29.12,29.12,26800.0,25.0177,25.0177,24.9834,24.9834,26800.0
2015-03-26 12:05:00,29.12,29.13,29.11,29.11,15200.0,24.9834,24.992,24.9748,24.9748,15200.0
2015-03-26 12:10:00,29.12,29.14,29.11,29.14,16000.0,24.9834,25.0005,24.9748,25.0005,16000.0
2015-03-26 12:15:00,29.14,29.14,29.11,29.13,16800.0,25.0005,25.0005,24.9748,24.992,16800.0
2015-03-26 12:20:00,29.13,29.13,29.09,29.09,12800.0,24.992,24.992,24.9576,24.9576,12800.0
2015-03-26 12:25:00,29.09,29.1,29.08,29.08,18400.0,24.9576,24.9662,24.9491,24.9491,18400.0
2015-03-26 12:30:00,29.09,29.09,29.07,29.08,24000.0,24.9576,24.9576,24.9405,24.9491,24000.0
2015-03-26 12:35:00,29.09,29.09,29.07,29.09,16800.0,24.9576,24.9576,24.9405,24.9576,16800.0
2015-03-26 12:40:00,29.08,29.09,29.07,29.09,21600.0,24.9491,24.9576,24.9405,24.9576,21600.0
2015-03-26 12:45:00,29.09,29.12,29.09,29.12,23200.0,24.9576,24.9834,24.9576,24.9834,23200.0
2015-03-26 12:50:00,29.12,29.15,29.12,29.15,34000.0,24.9834,25.0091,24.9834,25.0091,34000.0
2015-03-26 12:55:00,29.15,29.15,29.13,29.14,25200.0,25.0091,25.0091,24.992,25.0005,25200.0
2015-03-26 13:00:00,29.14,29.15,29.13,29.13,18800.0,25.0005,25.0091,24.992,24.992,18800.0
2015-03-26 13:05:00,29.13,29.14,29.11,29.13,30800.0,24.992,25.0005,24.9748,24.992,30800.0
2015-03-26 13:10:00,29.13,29.15,29.11,29.11,55600.0,24.992,25.0091,24.9748,24.9748,55600.0
2015-03-26 13:15:00,29.11,29.12,29.1,29.11,102400.0,24.9748,24.9834,24.9662,24.9748,102400.0
2015-03-26 13:20:00,29.12,29.13,29.1,29.13,76000.0,24.9834,24.992,24.9662,24.992,76000.0
2015-03-26 13:25:00,29.13,29.16,29.13,29.15,12800.0,24.992,25.0177,24.992,25.0091,12800.0
2015-03-26 13:30:00,29.15,29.17,29.14,29.16,27600.0,25.0091,25.0263,25.0005,25.0177,27600.0
2015-03-26 13:35:00,29.16,29.17,29.15,29.17,16400.0,25.0177,25.0263,25.0091,25.0263,16400.0
2015-03-26 13:40:00,29.18,29.23,29.18,29.22,6800.0,25.0349,25.0778,25.0349,25.0692,6800.0
2015-03-26 13:45:00,29.22,29.22,29.21,29.22,5600.0,25.0692,25.0692,25.0606,25.0692,5600.0
2015-03-26 13:50:00,29.22,29.24,29.21,29.24,14000.0,25.0692,25.0863,25.0606,25.0863,14000.0
2015-03-26 13:55:00,29.24,29.24,29.22,29.22,21200.0,25.0863,25.0863,25.0692,25.0692,21200.0
2015-03-26 14:00:00,29.23,29.23,29.2,29.2,23200.0,25.0778,25.0778,25.052,25.052,23200.0
2015-03-26 14:05:00,29.2,29.2,29.17,29.18,7600.0,25.052,25.052,25.0263,25.0349,7600.0
2015-03-26 14:10:00,29.18,29.2,29.16,29.16,83600.0,25.0349,25.052,25.0177,25.0177,83600.0
2015-03-26 14:15:00,29.17,29.19,29.17,29.19,25200.0,25.0263,25.0434,25.0263,25.0434,25200.0
2015-03-26 14:20:00,29.2,29.2,29.18,29.18,15600.0,25.052,25.052,25.0349,25.0349,15600.0
2015-03-26 14:25:00,29.18,29.18,29.14,29.14,13200.0,25.0349,25.0349,25.0005,25.0005,13200.0
2015-03-26 14:30:00,29.15,29.16,29.14,29.15,9600.0,25.0091,25.0177,25.0005,25.0091,9600.0
2015-03-26 14:35:00,29.15,29.17,29.15,29.15,13600.0,25.0091,25.0263,25.0091,25.0091,13600.0
2015-03-26 14:40:00,29.15,29.17,29.15,29.15,36400.0,25.0091,25.0263,25.0091,25.0091,36400.0
2015-03-26 14:45:00,29.15,29.15,29.13,29.13,42000.0,25.0091,25.0091,24.992,24.992,42000.0
2015-03-26 14:50:00,29.12,29.13,29.1,29.13,51200.0,24.9834,24.992,24.9662,24.992,51200.0
2015-03-26 14:55:00,29.13,29.14,29.11,29.11,51600.0,24.992,25.0005,24.9748,24.9748,51600.0
2015-03-26 15:00:00,29.11,29.12,29.1,29.11,24000.0,24.9748,24.9834,24.9662,24.9748,24000.0
2015-03-26 15:05:00,29.11,29.13,29.09,29.12,23200.0,24.9748,24.992,24.9576,24.9834,23200.0
2015-03-26 15:10:00,29.12,29.13,29.11,29.11,14800.0,24.9834,24.992,24.9748,24.9748,14800.0
2015-03-26 15:15:00,29.11,29.12,29.09,29.09,21600.0,24.9748,24.9834,24.9576,24.9576,21600.0
2015-03-26 15:20:00,29.1,29.11,29.09,29.1,18000.0,24.9662,24.9748,24.9576,24.9662,18000.0
2015-03-26 15:25:00,29.1,29.12,29.1,29.11,119600.0,24.9662,24.9834,24.9662,24.9748,119600.0
2015-03-26 15:30:00,29.11,29.14,29.1,29.13,45600.0,24.9748,25.0005,24.9662,24.992,45600.0
2015-03-26 15:35:00,29.14,29.15,29.12,29.12,26000.0,25.0005,25.0091,24.9834,24.9834,26000.0
2015-03-26 15:40:00,29.11,29.13,29.1,29.12,16400.0,24.9748,24.992,24.9662,24.9834,16400.0
2015-03-26 15:45:00,29.11,29.14,29.11,29.12,25600.0,24.9748,25.0005,24.9748,24.9834,25600.0
2015-03-26 15:50:00,29.12,29.13,29.11,29.12,33200.0,24.9834,24.992,24.9748,24.9834,33200.0
2015-03-26 15:55:00,29.11,29.13,29.11,29.13,54400.0,24.9748,24.992,24.9748,24.992,54400.0
2015-03-27 09:30:00,29.15,29.2,29.12,29.15,49200.0,25.0091,25.052,24.9834,25.0091,49200.0
2015-03-27 09:35:00,29.18,29.18,29.13,29.15,71600.0,25.0349,25.0349,24.992,25.0091,71600.0
2015-03-27 09:40:00,29.15,29.17,29.13,29.15,58000.0,25.0091,25.0263,24.992,25.0091,58000.0
2015-03-27 09:45:00,29.15,29.18,29.12,29.18,12000.0,25.0091,25.0349,24.9834,25.0349,12000.0
2015-03-27 09:50:00,29.16,29.21,29.16,29.21,134000.0,25.0177,25.0606,25.0177,25.0606,134000.0
2015-03-27 09:55:00,29.2,29.21,29.19,29.2,93200.0,25.052,25.0606,25.0434,25.052,93200.0
2015-03-27 10:00:00,29.2,29.23,29.19,29.23,63600.0,25.052,25.0778,25.0434,25.0778,63600.0
2015-03-27 10:05:00,29.22,29.23,29.15,29.17,60800.0,25.0692,25.0778,25.0091,25.0263,60800.0
2015-03-27 10:10:00,29.17,29.17,29.05,29.1,114800.0,25.0263,25.0263,24.9233,24.9662,114800.0
2015-03-27 10:15:00,29.09,29.1,28.99,28.99,57600.0,24.9576,24.9662,24.8718,24.8718,57600.0
2015-03-27 10:20:00,29.04,29.08,29.04,29.08,8800.0,24.9147,24.9491,24.9147,24.9491,8800.0
2015-03-27 10:25:00,29.08,29.08,29.07,29.08,5200.0,24.9491,24.9491,24.9405,24.9491,5200.0
2015-03-27 10:30:00,29.08,29.08,29.05,29.05,51600.0,24.9491,24.9491,24.9233,24.9233,51600.0
2015-03-27 10:35:00,29.07,29.13,29.06,29.12,41200.0,24.9405,24.992,24.9319,24.9834,41200.0
2015-03-27 10:40:00,29.13,29.15,29.13,29.13,10800.0,24.992,25.0091,24.992,24.992,10800.0
2015-03-27 10:45:00,29.13,29.15,29.12,29.14,13600.0,24.992,25.0091,24.9834,25.0005,13600.0
2015-03-27 10:50:00,29.14,29.16,29.13,29.15,16000.0,25.0005,25.0177,24.992,25.0091,16000.0
2015-03-27 10:55:00,29.14,29.18,29.14,29.18,148000.0,25.0005,25.0349,25.0005,25.0349,148000.0
2015-03-27 11:00:00,29.18,29.18,29.16,29.17,42400.0,25.0349,25.0349,25.0177,25.0263,42400.0
2015-03-27 11:05:00,29.17,29.18,29.16,29.16,40000.0,25.0263,25.0349,25.0177,25.0177,40000.0
2015-03-27 11:10:00,29.17,29.2,29.16,29.19,16000.0,25.0263,25.052,25.0177,25.0434,16000.0
2015-03-27 11:15:00,29.19,29.19,29.15,29.15,33600.0,25.0434,25.0434,25.0091,25.0091,33600.0
2015-03-27 11:20:00,29.15,29.16,29.14,29.14,36000.0,25.0091,25.0177,25.0005,25.0005,36000.0
2015-03-27 11:25:00,29.14,29.14,29.1,29.1,28400.0,25.0005,25.0005,24.9662,24.9662,28400.0
2015-03-27 11:30:00,29.1,29.13,29.1,29.12,26000.0,24.9662,24.992,24.9662,24.9834,26000.0
2015-03-27 11:35:00,29.11,29.12,29.1,29.11,16000.0,24.9748,24.9834,24.9662,24.9748,16000.0
2015-03-27 11:40:00,29.11,29.12,29.11,29.12,40800.0,24.9748,24.9834,24.9748,24.9834,40800.0
2015-03-27 11:45:00,29.11,29.13,29.11,29.12,31200.0,24.9748,24.992,24.9748,24.9834,31200.0
2015-03-27 11:50:00,29.12,29.13,29.1,29.11,82000.0,24.9834,24.992,24.9662,24.9748,82000.0
2015-03-27 11:55:00,29.1,29.12,29.09,29.12,43200.0,24.9662,24.9834,24.9576,24.9834,43200.0
2015-03-27 12:00:00,29.13,29.13,29.12,29.13,10800.0,24.992,24.992,24.9834,24.992,10800.0
2015-03-27 12:05:00,29.13,29.15,29.13,29.15,7600.0,24.992,25.0091,24.992,25.0091,7600.0
2015-03-27 12:10:00,29.16,29.16,29.15,29.15,8400.0,25.0177,25.0177,25.0091,25.0091,8400.0
2015-03-27 12:15:00,29.16,29.16,29.15,29.15,14400.0,25.0177,25.0177,25.0091,25.0091,14400.0
2015-03-27 12:20:00,29.16,29.17,29.15,29.17,2400.0,25.0177,25.0263,25.0091,25.0263,2400.0
2015-03-27 12:25:00,29.17,29.17,29.13,29.14,4800.0,25.0263,25.0263,24.992,25.0005,4800.0
2015-03-27 12:30:00,29.15,29.19,29.15,29.18,6000.0,25.0091,25.0434,25.0091,25.0349,6000.0
2015-03-27 12:35:00,29.18,29.19,29.17,29.17,7600.0,25.0349,25.0434,25.0263,25.0263,7600.0
2015-03-27 12:40:00,29.18,29.19,29.17,29.18,9200.0,25.0349,25.0434,25.0263,25.0349,9200.0
2015-03-27 12:45:00,29.17,29.18,29.17,29.17,8400.0,25.0263,25.0349,25.0263,25.0263,8400.0
2015-03-27 12:50:00,29.17,29.18,29.16,29.18,8800.0,25.0263,25.0349,25.0177,25.0349,8800.0
2015-03-27 12:55:00,29.18,29.2,29.18,29.2,10400.0,25.0349,25.052,25.0349,25.052,10400.0
2015-03-27 13:00:00,29.21,29.21,29.19,29.19,10800.0,25.0606,25.0606,25.0434,25.0434,10800.0
2015-03-27 13:05:00,29.2,29.2,29.18,29.2,3600.0,25.052,25.052,25.0349,25.052,3600.0
2015-03-27 13:10:00,29.2,29.2,29.19,29.19,6400.0,25.052,25.052,25.0434,25.0434,6400.0
2015-03-27 13:15:00,29.2,29.21,29.19,29.2,14000.0,25.052,25.0606,25.0434,25.052,14000.0
2015-03-27 13:20:00,29.2,29.21,29.2,29.21,12800.0,25.052,25.0606,25.052,25.0606,12800.0
2015-03-27 13:25:00,29.21,29.21,29.2,29.2,32000.0,25.0606,25.0606,25.052,25.052,32000.0
2015-03-27 13:30:00,29.2,29.22,29.2,29.22,25200.0,25.052,25.0692,25.052,25.0692,25200.0
2015-03-27 13:35:00,29.21,29.22,29.21,29.22,17600.0,25.0606,25.0692,25.0606,25.0692,17600.0
2015-03-27 13:40:00,29.22,29.22,29.18,29.19,44800.0,25.0692,25.0692,25.0349,25.0434,44800.0
2015-03-27 13:45:00,29.18,29.19,29.16,29.17,22800.0,25.0349,25.0434,25.0177,25.0263,22800.0
2015-03-27 13:50:00,29.18,29.18,29.17,29.18,6000.0,25.0349,25.0349,25.0263,25.0349,6000.0
2015-03-27 13:55:00,29.18,29.2,29.18,29.19,21200.0,25.0349,25.052,25.0349,25.0434,21200.0
2015-03-27 14:00:00,29.19,29.2,29.19,29.2,7200.0,25.0434,25.052,25.0434,25.052,7200.0
2015-03-27 14:05:00,29.2,29.2,29.18,29.19,21200.0,25.052,25.052,25.0349,25.0434,21200.0
2015-03-27 14:10:00,29.19,29.21,29.19,29.2,23600.0,25.0434,25.0606,25.0434,25.052,23600.0
2015-03-27 14:15:00,29.2,29.21,29.18,29.19,20000.0,25.052,25.0606,25.0349,25.0434,20000.0
2015-03-27 14:20:00,29.19,29.2,29.18,29.2,92400.0,25.0434,25.052,25.0349,25.052,92400.0
2015-03-27 14:25:00,29.2,29.22,29.2,29.21,56400.0,25.052,25.0692,25.052,25.0606,56400.0
2015-03-27 14:30:00,29.21,29.21,29.2,29.21,10400.0,25.0606,25.0606,25.052,25.0606,10400.0
2015-03-27 14:35:00,29.21,29.21,29.2,29.2,5200.0,25.0606,25.0606,25.052,25.052,5200.0
2015-03-27 14:40:00,29.2,29.21,29.19,29.21,13600.0,25.052,25.0606,25.0434,25.0606,13600.0
2015-03-27 14:45:00,29.21,29.21,29.2,29.2,20400.0,25.0606,25.0606,25.052,25.052,20400.0
2015-03-27 14:50:00,29.21,29.21,29.2,29.21,39200.0,25.0606,25.0606,25.052,25.0606,39200.0
2015-03-27 14:55:00,29.21,29.21,29.2,29.21,28800.0,25.0606,25.0606,25.052,25.0606,28800.0
2015-03-27 15:00:00,29.21,29.23,29.21,29.22,32000.0,25.0606,25.0778,25.0606,25.0692,32000.0
2015-03-27 15:05:00,29.23,29.24,29.22,29.23,41600.0,25.0778,25.0863,25.0692,25.0778,41600.0
2015-03-27 15:10:00,29.23,29.23,29.22,29.23,5200.0,25.0778,25.0778,25.0692,25.0778,5200.0
2015-03-27 15:15:00,29.23,29.23,29.21,29.21,13200.0,25.0778,25.0778,25.0606,25.0606,13200.0
2015-03-27 15:20:00,29.21,29.23,29.21,29.22,14800.0,25.0606,25.0778,25.0606,25.0692,14800.0
2015-03-27 15:25:00,29.22,29.23,29.21,29.22,19200.0,25.0692,25.0778,25.0606,25.0692,19200.0
2015-03-27 15:30:00,29.22,29.25,29.22,29.25,44000.0,25.0692,25.0949,25.0692,25.0949,44000.0
2015-03-27 15:35:00,29.25,29.26,29.22,29.26,26000.0,25.0949,25.1035,25.0692,25.1035,26000.0
2015-03-27 15:40:00,29.25,29.29,29.25,29.28,20800.0,25.0949,25.1292,25.0949,25.1207,20800.0
2015-03-27 15:45:00,29.28,29.28,29.23,29.25,67200.0,25.1207,25.1207,25.0778,25.0949,67200.0
2015-03-27 15:50:00,29.25,29.3,29.25,29.29,27600.0,25.0949,25.1378,25.0949,25.1292,27600.0
2015-03-27 15:55:00,29.3,29.3,29.28,29.28,46800.0,25.1378,25.1378,25.1207,25.1207,46800.0
2015-03-30 09:30:00,29.4,29.48,29.39,29.44,127200.0,25.2236,25.2922,25.215,25.2579,127200.0
2015-03-30 09:35:00,29.47,29.47,29.43,29.46,13200.0,25.2837,25.2837,25.2493,25.2751,13200.0
2015-03-30 09:40:00,29.48,29.51,29.45,29.5,25600.0,25.2922,25.318,25.2665,25.3094,25600.0
2015-03-30 09:45:00,29.52,29.54,29.51,29.52,10800.0,25.3266,25.3437,25.318,25.3266,10800.0
2015-03-30 09:50:00,29.52,29.53,29.5,29.52,13600.0,25.3266,25.3351,25.3094,25.3266,13600.0
2015-03-30 09:55:00,29.52,29.52,29.51,29.52,5600.0,25.3266,25.3266,25.318,25.3266,5600.0
2015-03-30 10:00:00,29.53,29.56,29.53,29.54,19600.0,25.3351,25.3609,25.3351,25.3437,19600.0
2015-03-30 10:05:00,29.54,29.55,29.53,29.53,24400.0,25.3437,25.3523,25.3351,25.3351,24400.0
2015-03-30 10:10:00,29.53,29.55,29.53,29.53,14000.0,25.3351,25.3523,25.3351,25.3351,14000.0
2015-03-30 10:15:00,29.53,29.53,29.51,29.52,26800.0,25.3351,25.3351,25.318,25.3266,26800.0
2015-03-30 10:20:00,29.52,29.52,29.49,29.51,20400.0,25.3266,25.3266,25.3008,25.318,20400.0
2015-03-30 10:25:00,29.52,29.52,29.51,29.52,6000.0,25.3266,25.3266,25.318,25.3266,6000.0
2015-03-30 10:30:00,29.52,29.54,29.52,29.53,30000.0,25.3266,25.3437,25.3266,25.3351,30000.0
2015-03-30 10:35:00,29.52,29.52,29.5,29.51,19200.0,25.3266,25.3266,25.3094,25.318,19200.0
2015-03-30 10:40:00,29.5,29.51,29.49,29.5,35600.0,25.3094,25.318,25.3008,25.3094,35600.0
2015-03-30 10:45:00,29.51,29.54,29.51,29.54,25200.0,25.318,25.3437,25.318,25.3437,25200.0
2015-03-30 10:50:00,29.54,29.55,29.54,29.55,20800.0,25.3437,25.3523,25.3437,25.3523,20800.0
2015-03-30 10:55:00,29.55,29.56,29.55,29.56,6800.0,25.3523,25.3609,25.3523,25.3609,6800.0
2015-03-30 11:00:00,29.56,29.57,29.55,29.55,68400.0,25.3609,25.3695,25.3523,25.3523,68400.0
2015-03-30 11:05:00,29.55,29.56,29.54,29.55,47200.0,25.3523,25.3609,25.3437,25.3523,47200.0
2015-03-30 11:10:00,29.55,29.56,29.54,29.56,39600.0,25.3523,25.3609,25.3437,25.3609,39600.0
2015-03-30 11:15:00,29.56,29.58,29.56,29.57,31600.0,25.3609,25.378,25.3609,25.3695,31600.0
2015-03-30 11:20:00,29.56,29.57,29.55,29.56,34400.0,25.3609,25.3695,25.3523,25.3609,34400.0
2015-03-30 11:25:00,29.55,29.57,29.55,29.57,42000.0,25.3523,25.3695,25.3523,25.3695,42000.0
2015-03-30 11:30:00,29.57,29.57,29.55,29.56,8000.0,25.3695,25.3695,25.3523,25.3609,8000.0
2015-03-30 11:35:00,29.56,29.57,29.55,29.57,6000.0,25.3609,25.3695,25.3523,25.3695,6000.0
2015-03-30 11:40:00,29.56,29.57,29.55,29.56,20400.0,25.3609,25.3695,25.3523,25.3609,20400.0
2015-03-30 11:45:00,29.57,29.57,29.56,29.56,8800.0,25.3695,25.3695,25.3609,25.3609,8800.0
2015-03-30 11:50:00,29.57,29.57,29.55,29.56,214400.0,25.3695,25.3695,25.3523,25.3609,214400.0
2015-03-30 11:55:00,29.55,29.57,29.55,29.57,35600.0,25.3523,25.3695,25.3523,25.3695,35600.0
2015-03-30 12:00:00,29.57,29.59,29.57,29.58,39200.0,25.3695,25.3866,25.3695,25.378,39200.0
2015-03-30 12:05:00,29.57,29.59,29.57,29.58,12000.0,25.3695,25.3866,25.3695,25.378,12000.0
2015-03-30 12:10:00,29.58,29.61,29.57,29.6,25600.0,25.378,25.4038,25.3695,25.3952,25600.0
2015-03-30 12:15:00,29.61,29.65,29.6,29.64,9600.0,25.4038,25.4381,25.3952,25.4295,9600.0
2015-03-30 12:20:00,29.64,29.64,29.62,29.63,28800.0,25.4295,25.4295,25.4124,25.4209,28800.0
2015-03-30 12:25:00,29.63,29.64,29.63,29.63,86400.0,25.4209,25.4295,25.4209,25.4209,86400.0
2015-03-30 12:30:00,29.64,29.64,29.61,29.63,29200.0,25.4295,25.4295,25.4038,25.4209,29200.0
2015-03-30 12:35:00,29.63,29.65,29.63,29.64,35200.0,25.4209,25.4381,25.4209,25.4295,35200.0
2015-03-30 12:40:00,29.65,29.66,29.65,29.65,22000.0,25.4381,25.4467,25.4381,25.4381,22000.0
2015-03-30 12:45:00,29.65,29.67,29.65,29.66,83200.0,25.4381,25.4553,25.4381,25.4467,83200.0
2015-03-30 12:50:00,29.67,29.67,29.65,29.65,5200.0,25.4553,25.4553,25.4381,25.4381,5200.0
2015-03-30 12:55:00,29.65,29.67,29.65,29.67,47600.0,25.4381,25.4553,25.4381,25.4553,47600.0
2015-03-30 13:00:00,29.67,29.68,29.67,29.67,44400.0,25.4553,25.4638,25.4553,25.4553,44400.0
2015-03-30 13:05:00,29.68,29.69,29.67,29.68,23200.0,25.4638,25.4724,25.4553,25.4638,23200.0
2015-03-30 13:10:00,29.68,29.68,29.67,29.67,30000.0,25.4638,25.4638,25.4553,25.4553,30000.0
2015-03-30 13:15:00,29.67,29.67,29.66,29.67,3600.0,25.4553,25.4553,25.4467,25.4553,3600.0
2015-03-30 13:20:00,29.67,29.68,29.67,29.68,20400.0,25.4553,25.4638,25.4553,25.4638,20400.0
2015-03-30 13:25:00,29.68,29.68,29.67,29.68,27600.0,25.4638,25.4638,25.4553,25.4638,27600.0
2015-03-30 13:30:00,29.68,29.69,29.68,29.69,24400.0,25.4638,25.4724,25.4638,25.4724,24400.0
2015-03-30 13:35:00,29.69,29.7,29.68,29.68,30800.0,25.4724,25.481,25.4638,25.4638,30800.0
2015-03-30 13:40:00,29.68,29.69,29.68,29.68,31600.0,25.4638,25.4724,25.4638,25.4638,31600.0
2015-03-30 13:45:00,29.68,29.68,29.67,29.67,59200.0,25.4638,25.4638,25.4553,25.4553,59200.0
2015-03-30 13:50:00,29.67,29.67,29.65,29.67,41200.0,25.4553,25.4553,25.4381,25.4553,41200.0
2015-03-30 13:55:00,29.66,29.67,29.65,29.66,27600.0,25.4467,25.4553,25.4381,25.4467,27600.0
2015-03-30 14:00:00,29.66,29.67,29.66,29.67,29600.0,25.4467,25.4553,25.4467,25.4553,29600.0
2015-03-30 14:05:00,29.67,29.68,29.67,29.67,12800.0,25.4553,25.4638,25.4553,25.4553,12800.0
2015-03-30 14:10:00,29.67,29.68,29.67,29.68,28000.0,25.4553,25.4638,25.4553,25.4638,28000.0
2015-03-30 14:15:00,29.68,29.69,29.68,29.68,54800.0,25.4638,25.4724,25.4638,25.4638,54800.0
2015-03-30 14:20:00,29.68,29.69,29.68,29.69,40000.0,25.4638,25.4724,25.4638,25.4724,40000.0
2015-03-30 14:25:00,29.68,29.68,29.67,29.68,27200.0,25.4638,25.4638,25.4553,25.4638,27200.0
2015-03-30 14:30:00,29.68,29.69,29.68,29.69,41200.0,25.4638,25.4724,25.4638,25.4724,41200.0
2015-03-30 14:35:00,29.68,29.7,29.68,29.7,22000.0,25.4638,25.481,25.4638,25.481,22000.0
2015-03-30 14:40:00,29.7,29.7,29.68,29.69,23600.0,25.481,25.481,25.4638,25.4724,23600.0
2015-03-30 14:45:00,29.69,29.69,29.68,29.69,46000.0,25.4724,25.4724,25.4638,25.4724,46000.0
2015-03-30 14:50:00,29.69,29.69,29.68,29.68,27600.0,25.4724,25.4724,25.4638,25.4638,27600.0
2015-03-30 14:55:00,29.68,29.69,29.68,29.68,22800.0,25.4638,25.4724,25.4638,25.4638,22800.0
2015-03-30 15:00:00,29.69,29.69,29.68,29.68,40400.0,25.4724,25.4724,25.4638,25.4638,40400.0
2015-03-30 15:05:00,29.68,29.68,29.67,29.67,16400.0,25.4638,25.4638,25.4553,25.4553,16400.0
2015-03-30 15:10:00,29.67,29.68,29.66,29.66,19600.0,25.4553,25.4638,25.4467,25.4467,19600.0
2015-03-30 15:15:00,29.66,29.66,29.65,29.66,40400.0,25.4467,25.4467,25.4381,25.4467,40400.0
2015-03-30 15:20:00,29.66,29.66,29.63,29.63,19200.0,25.4467,25.4467,25.4209,25.4209,19200.0
2015-03-30 15:25:00,29.64,29.64,29.62,29.64,28000.0,25.4295,25.4295,25.4124,25.4295,28000.0
2015-03-30 15:30:00,29.64,29.64,29.63,29.64,69200.0,25.4295,25.4295,25.4209,25.4295,69200.0
2015-03-30 15:35:00,29.64,29.65,29.64,29.65,19200.0,25.4295,25.4381,25.4295,25.4381,19200.0
2015-03-30 15:40:00,29.65,29.67,29.64,29.66,25200.0,25.4381,25.4553,25.4295,25.4467,25200.0
2015-03-30 15:45:00,29.66,29.67,29.64,29.65,101200.0,25.4467,25.4553,25.4295,25.4381,101200.0
2015-03-30 15:50:00,29.65,29.67,29.64,29.64,23600.0,25.4381,25.4553,25.4295,25.4295,23600.0
2015-03-30 15:55:00,29.64,29.65,29.63,29.63,75200.0,25.4295,25.4381,25.4209,25.4209,75200.0
2015-03-31 09:30:00,29.51,29.53,29.45,29.49,112400.0,25.318,25.3351,25.2665,25.3008,112400.0
2015-03-31 09:35:00,29.48,29.52,29.48,29.51,28000.0,25.2922,25.3266,25.2922,25.318,28000.0
2015-03-31 09:40:00,29.51,29.52,29.48,29.52,23600.0,25.318,25.3266,25.2922,25.3266,23600.0
2015-03-31 09:45:00,29.52,29.54,29.49,29.5,9600.0,25.3266,25.3437,25.3008,25.3094,9600.0
2015-03-31 09:50:00,29.5,29.5,29.48,29.5,14000.0,25.3094,25.3094,25.2922,25.3094,14000.0
2015-03-31 09:55:00,29.5,29.53,29.5,29.53,16400.0,25.3094,25.3351,25.3094,25.3351,16400.0
2015-03-31 10:00:00,29.54,29.57,29.54,29.57,43200.0,25.3437,25.3695,25.3437,25.3695,43200.0
2015-03-31 10:05:00,29.56,29.56,29.54,29.54,8800.0,25.3609,25.3609,25.3437,25.3437,8800.0
2015-03-31 10:10:00,29.55,29.56,29.52,29.53,42400.0,25.3523,25.3609,25.3266,25.3351,42400.0
2015-03-31 10:15:00,29.53,29.55,29.52,29.55,19600.0,25.3351,25.3523,25.3266,25.3523,19600.0
2015-03-31 10:20:00,29.55,29.56,29.53,29.56,32800.0,25.3523,25.3609,25.3351,25.3609,32800.0
2015-03-31 10:25:00,29.56,29.57,29.54,29.55,21600.0,25.3609,25.3695,25.3437,25.3523,21600.0
2015-03-31 10:30:00,29.55,29.56,29.55,29.55,10000.0,25.3523,25.3609,25.3523,25.3523,10000.0
2015-03-31 10:35:00,29.55,29.56,29.55,29.56,12800.0,25.3523,25.3609,25.3523,25.3609,12800.0
2015-03-31 10:40:00,29.56,29.56,29.55,29.56,10400.0,25.3609,25.3609,25.3523,25.3609,10400.0
2015-03-31 10:45:00,29.56,29.58,29.56,29.57,8400.0,25.3609,25.378,25.3609,25.3695,8400.0
2015-03-31 10:50:00,29.58,29.58,29.54,29.55,32000.0,25.378,25.378,25.3437,25.3523,32000.0
2015-03-31 10:55:00,29.55,29.56,29.53,29.53,21600.0,25.3523,25.3609,25.3351,25.3351,21600.0
2015-03-31 11:00:00,29.54,29.56,29.54,29.56,10000.0,25.3437,25.3609,25.3437,25.3609,10000.0
2015-03-31 11:05:00,29.55,29.57,29.55,29.57,14800.0,25.3523,25.3695,25.3523,25.3695,14800.0
2015-03-31 11:10:00,29.57,29.58,29.57,29.58,11600.0,25.3695,25.378,25.3695,25.378,11600.0
2015-03-31 11:15:00,29.58,29.59,29.57,29.59,16000.0,25.378,25.3866,25.3695,25.3866,16000.0
2015-03-31 11:20:00,29.59,29.59,29.56,29.56,15600.0,25.3866,25.3866,25.3609,25.3609,15600.0
2015-03-31 11:25:00,29.56,29.56,29.5,29.5,21600.0,25.3609,25.3609,25.3094,25.3094,21600.0
2015-03-31 11:30:00,29.5,29.51,29.48,29.49,20800.0,25.3094,25.318,25.2922,25.3008,20800.0
2015-03-31 11:35:00,29.49,29.49,29.47,29.47,194800.0,25.3008,25.3008,25.2837,25.2837,194800.0
2015-03-31 11:40:00,29.48,29.48,29.44,29.45,22800.0,25.2922,25.2922,25.2579,25.2665,22800.0
2015-03-31 11:45:00,29.45,29.47,29.45,29.46,20400.0,25.2665,25.2837,25.2665,25.2751,20400.0
2015-03-31 11:50:00,29.46,29.47,29.46,29.46,11200.0,25.2751,25.2837,25.2751,25.2751,11200.0
2015-03-31 11:55:00,29.46,29.47,29.46,29.46,8000.0,25.2751,25.2837,25.2751,25.2751,8000.0
2015-03-31 12:00:00,29.45,29.45,29.42,29.42,16800.0,25.2665,25.2665,25.2408,25.2408,16800.0
2015-03-31 12:05:00,29.43,29.43,29.42,29.43,17600.0,25.2493,25.2493,25.2408,25.2493,17600.0
2015-03-31 12:10:00,29.43,29.43,29.42,29.43,5600.0,25.2493,25.2493,25.2408,25.2493,5600.0
2015-03-31 12:15:00,29.44,29.46,29.44,29.45,13200.0,25.2579,25.2751,25.2579,25.2665,13200.0
2015-03-31 12:20:00,29.45,29.48,29.45,29.47,12800.0,25.2665,25.2922,25.2665,25.2837,12800.0
2015-03-31 12:25:00,29.47,29.48,29.46,29.48,14400.0,25.2837,25.2922,25.2751,25.2922,14400.0
2015-03-31 12:30:00,29.48,29.48,29.46,29.48,168000.0,25.2922,25.2922,25.2751,25.2922,168000.0
2015-03-31 12:35:00,29.48,29.49,29.48,29.49,28800.0,25.2922,25.3008,25.2922,25.3008,28800.0
2015-03-31 12:40:00,29.49,29.5,29.48,29.5,17200.0,25.3008,25.3094,25.2922,25.3094,17200.0
2015-03-31 12:45:00,29.5,29.5,29.48,29.49,36000.0,25.3094,25.3094,25.2922,25.3008,36000.0
2015-03-31 12:50:00,29.49,29.5,29.49,29.49,19200.0,25.3008,25.3094,25.3008,25.3008,19200.0
2015-03-31 12:55:00,29.49,29.51,29.49,29.5,15200.0,25.3008,25.318,25.3008,25.3094,15200.0
2015-03-31 13:00:00,29.5,29.53,29.5,29.53,85600.0,25.3094,25.3351,25.3094,25.3351,85600.0
2015-03-31 13:05:00,29.53,29.54,29.52,29.53,47200.0,25.3351,25.3437,25.3266,25.3351,47200.0
2015-03-31 13:10:00,29.53,29.53,29.52,29.53,26000.0,25.3351,25.3351,25.3266,25.3351,26000.0
2015-03-31 13:15:00,29.53,29.55,29.53,29.55,44000.0,25.3351,25.3523,25.3351,25.3523,44000.0
2015-03-31 13:20:00,29.54,29.54,29.53,29.54,15200.0,25.3437,25.3437,25.3351,25.3437,15200.0
2015-03-31 13:25:00,29.53,29.54,29.52,29.52,22800.0,25.3351,25.3437,25.3266,25.3266,22800.0
2015-03-31 13:30:00,29.52,29.56,29.51,29.55,22000.0,25.3266,25.3609,25.318,25.3523,22000.0
2015-03-31 13:35:00,29.55,29.55,29.54,29.54,15600.0,25.3523,25.3523,25.3437,25.3437,15600.0
2015-03-31 13:40:00,29.54,29.55,29.54,29.55,17600.0,25.3437,25.3523,25.3437,25.3523,17600.0
2015-03-31 13:45:00,29.55,29.55,29.52,29.52,16000.0,25.3523,25.3523,25.3266,25.3266,16000.0
2015-03-31 13:50:00,29.52,29.53,29.51,29.51,116000.0,25.3266,25.3351,25.318,25.318,116000.0
2015-03-31 13:55:00,29.51,29.52,29.5,29.5,42400.0,25.318,25.3266,25.3094,25.3094,42400.0
2015-03-31 14:00:00,29.5,29.52,29.5,29.52,18800.0,25.3094,25.3266,25.3094,25.3266,18800.0
2015-03-31 14:05:00,29.51,29.53,29.51,29.52,34800.0,25.318,25.3351,25.318,25.3266,34800.0
2015-03-31 14:10:00,29.52,29.52,29.5,29.51,19200.0,25.3266,25.3266,25.3094,25.318,19200.0
2015-03-31 14:15:00,29.51,29.52,29.51,29.52,18000.0,25.318,25.3266,25.318,25.3266,18000.0
2015-03-31 14:20:00,29.51,29.52,29.5,29.52,42400.0,25.318,25.3266,25.3094,25.3266,42400.0
2015-03-31 14:25:00,29.52,29.52,29.5,29.5,18400.0,25.3266,25.3266,25.3094,25.3094,18400.0
2015-03-31 14:30:00,29.5,29.52,29.5,29.5,8800.0,25.3094,25.3266,25.3094,25.3094,8800.0
2015-03-31 14:35:00,29.5,29.53,29.5,29.52,23200.0,25.3094,25.3351,25.3094,25.3266,23200.0
2015-03-31 14:40:00,29.52,29.52,29.52,29.52,9200.0,25.3266,25.3266,25.3266,25.3266,9200.0
2015-03-31 14:45:00,29.52,29.54,29.52,29.54,20800.0,25.3266,25.3437,25.3266,25.3437,20800.0
2015-03-31 14:50:00,29.55,29.55,29.54,29.55,34000.0,25.3523,25.3523,25.3437,25.3523,34000.0
2015-03-31 14:55:00,29.55,29.57,29.55,29.55,16000.0,25.3523,25.3695,25.3523,25.3523,16000.0
2015-03-31 15:00:00,29.55,29.55,29.51,29.51,11600.0,25.3523,25.3523,25.318,25.318,11600.0
2015-03-31 15:05:00,29.52,29.52,29.48,29.48,25200.0,25.3266,25.3266,25.2922,25.2922,25200.0
2015-03-31 15:10:00,29.48,29.5,29.48,29.48,25600.0,25.2922,25.3094,25.2922,25.2922,25600.0
2015-03-31 15:15:00,29.48,29.48,29.46,29.46,27200.0,25.2922,25.2922,25.2751,25.2751,27200.0
2015-03-31 15:20:00,29.46,29.48,29.44,29.45,25600.0,25.2751,25.2922,25.2579,25.2665,25600.0
2015-03-31 15:25:00,29.45,29.46,29.44,29.45,20400.0,25.2665,25.2751,25.2579,25.2665,20400.0
2015-03-31 15:30:00,29.45,29.46,29.43,29.46,30400.0,25.2665,25.2751,25.2493,25.2751,30400.0
2015-03-31 15:35:00,29.46,29.5,29.46,29.49,25200.0,25.2751,25.3094,25.2751,25.3008,25200.0
2015-03-31 15:40:00,29.5,29.51,29.48,29.49,54800.0,25.3094,25.318,25.2922,25.3008,54800.0
2015-03-31 15:45:00,29.49,29.53,29.49,29.52,26800.0,25.3008,25.3351,25.3008,25.3266,26800.0
2015-03-31 15:50:00,29.51,29.52,29.5,29.51,45200.0,25.318,25.3266,25.3094,25.318,45200.0
2015-03-31 15:55:00,29.52,29.56,29.52,29.52,181200.0,25.3266,25.3609,25.3266,25.3266,181200.0
2015-04-01 09:30:00,29.46,29.55,29.45,29.45,193200.0,25.2751,25.3523,25.2665,25.2665,193200.0
2015-04-01 09:35:00,29.45,29.45,29.32,29.32,91200.0,25.2665,25.2665,25.155,25.155,91200.0
2015-04-01 09:40:00,29.31,29.31,29.25,29.26,23600.0,25.1464,25.1464,25.0949,25.1035,23600.0
2015-04-01 09:45:00,29.26,29.26,29.22,29.23,60800.0,25.1035,25.1035,25.0692,25.0778,60800.0
2015-04-01 09:50:00,29.23,29.24,29.19,29.23,50000.0,25.0778,25.0863,25.0434,25.0778,50000.0
2015-04-01 09:55:00,29.22,29.26,29.2,29.26,35600.0,25.0692,25.1035,25.052,25.1035,35600.0
2015-04-01 10:00:00,29.25,29.3,29.23,29.3,94400.0,25.0949,25.1378,25.0778,25.1378,94400.0
2015-04-01 10:05:00,29.31,29.32,29.28,29.3,22000.0,25.1464,25.155,25.1207,25.1378,22000.0
2015-04-01 10:10:00,29.3,29.34,29.29,29.33,5600.0,25.1378,25.1721,25.1292,25.1636,5600.0
2015-04-01 10:15:00,29.33,29.39,29.32,29.38,19200.0,25.1636,25.215,25.155,25.2064,19200.0
2015-04-01 10:20:00,29.39,29.41,29.38,29.39,20800.0,25.215,25.2322,25.2064,25.215,20800.0
2015-04-01 10:25:00,29.4,29.4,29.37,29.39,20800.0,25.2236,25.2236,25.1979,25.215,20800.0
2015-04-01 10:30:00,29.4,29.4,29.36,29.36,41600.0,25.2236,25.2236,25.1893,25.1893,41600.0
2015-04-01 10:35:00,29.35,29.36,29.33,29.35,47200.0,25.1807,25.1893,25.1636,25.1807,47200.0
2015-04-01 10:40:00,29.35,29.43,29.35,29.43,52000.0,25.1807,25.2493,25.1807,25.2493,52000.0
2015-04-01 10:45:00,29.44,29.45,29.42,29.44,14800.0,25.2579,25.2665,25.2408,25.2579,14800.0
2015-04-01 10:50:00,29.47,29.5,29.46,29.48,11200.0,25.2837,25.3094,25.2751,25.2922,11200.0
2015-04-01 10:55:00,29.47,29.47,29.45,29.46,24400.0,25.2837,25.2837,25.2665,25.2751,24400.0
2015-04-01 11:00:00,29.47,29.48,29.46,29.48,31600.0,25.2837,25.2922,25.2751,25.2922,31600.0
2015-04-01 11:05:00,29.48,29.48,29.46,29.48,22400.0,25.2922,25.2922,25.2751,25.2922,22400.0
2015-04-01 11:10:00,29.48,29.52,29.48,29.51,38800.0,25.2922,25.3266,25.2922,25.318,38800.0
2015-04-01 11:15:00,29.52,29.52,29.5,29.51,20000.0,25.3266,25.3266,25.3094,25.318,20000.0
2015-04-01 11:20:00,29.51,29.51,29.47,29.48,18400.0,25.318,25.318,25.2837,25.2922,18400.0
2015-04-01 11:25:00,29.48,29.48,29.45,29.46,37600.0,25.2922,25.2922,25.2665,25.2751,37600.0
2015-04-01 11:30:00,29.45,29.46,29.45,29.45,16400.0,25.2665,25.2751,25.2665,25.2665,16400.0
2015-04-01 11:35:00,29.44,29.46,29.43,29.45,22000.0,25.2579,25.2751,25.2493,25.2665,22000.0
2015-04-01 11:40:00,29.45,29.46,29.43,29.45,28800.0,25.2665,25.2751,25.2493,25.2665,28800.0
2015-04-01 11:45:00,29.46,29.47,29.44,29.46,38400.0,25.2751,25.2837,25.2579,25.2751,38400.0
2015-04-01 11:50:00,29.47,29.47,29.46,29.46,11600.0,25.2837,25.2837,25.2751,25.2751,11600.0
2015-04-01 11:55:00,29.45,29.46,29.41,29.41,21600.0,25.2665,25.2751,25.2322,25.2322,21600.0
2015-04-01 12:00:00,29.42,29.42,29.38,29.38,34400.0,25.2408,25.2408,25.2064,25.2064,34400.0
2015-04-01 12:05:00,29.39,29.39,29.36,29.37,25200.0,25.215,25.215,25.1893,25.1979,25200.0
2015-04-01 12:10:00,29.37,29.38,29.25,29.31,135600.0,25.1979,25.2064,25.0949,25.1464,135600.0
2015-04-01 12:15:00,29.29,29.31,29.29,29.3,22000.0,25.1292,25.1464,25.1292,25.1378,22000.0
2015-04-01 12:20:00,29.3,29.3,29.28,29.29,24400.0,25.1378,25.1378,25.1207,25.1292,24400.0
2015-04-01 12:25:00,29.29,29.32,29.29,29.32,28000.0,25.1292,25.155,25.1292,25.155,28000.0
2015-04-01 12:30:00,29.32,29.32,29.29,29.31,26000.0,25.155,25.155,25.1292,25.1464,26000.0
2015-04-01 12:35:00,29.31,29.31,29.29,29.3,7600.0,25.1464,25.1464,25.1292,25.1378,7600.0
2015-04-01 12:40:00,29.31,29.32,29.3,29.31,14000.0,25.1464,25.155,25.1378,25.1464,14000.0
2015-04-01 12:45:00,29.31,29.32,29.29,29.29,19600.0,25.1464,25.155,25.1292,25.1292,19600.0
2015-04-01 12:50:00,29.3,29.34,29.3,29.34,14000.0,25.1378,25.1721,25.1378,25.1721,14000.0
2015-04-01 12:55:00,29.33,29.33,29.32,29.33,22400.0,25.1636,25.1636,25.155,25.1636,22400.0
2015-04-01 13:00:00,29.31,29.31,29.29,29.29,20000.0,25.1464,25.1464,25.1292,25.1292,20000.0
2015-04-01 13:05:00,29.29,29.31,29.29,29.31,14000.0,25.1292,25.1464,25.1292,25.1464,14000.0
2015-04-01 13:10:00,29.31,29.33,29.31,29.33,8800.0,25.1464,25.1636,25.1464,25.1636,8800.0
2015-04-01 13:15:00,29.33,29.36,29.33,29.34,16800.0,25.1636,25.1893,25.1636,25.1721,16800.0
2015-04-01 13:20:00,29.34,29.35,29.33,29.34,36000.0,25.1721,25.1807,25.1636,25.1721,36000.0
2015-04-01 13:25:00,29.34,29.37,29.34,29.37,42400.0,25.1721,25.1979,25.1721,25.1979,42400.0
2015-04-01 13:30:00,29.38,29.39,29.37,29.39,18000.0,25.2064,25.215,25.1979,25.215,18000.0
2015-04-01 13:35:00,29.38,29.4,29.38,29.39,34400.0,25.2064,25.2236,25.2064,25.215,34400.0
2015-04-01 13:40:00,29.39,29.43,29.39,29.42,55200.0,25.215,25.2493,25.215,25.2408,55200.0
2015-04-01 13:45:00,29.42,29.45,29.41,29.44,39600.0,25.2408,25.2665,25.2322,25.2579,39600.0
2015-04-01 13:50:00,29.45,29.45,29.43,29.43,36000.0,25.2665,25.2665,25.2493,25.2493,36000.0
2015-04-01 13:55:00,29.43,29.45,29.41,29.42,51600.0,25.2493,25.2665,25.2322,25.2408,51600.0
2015-04-01 14:00:00,29.42,29.43,29.41,29.41,109200.0,25.2408,25.2493,25.2322,25.2322,109200.0
2015-04-01 14:05:00,29.41,29.43,29.41,29.42,63200.0,25.2322,25.2493,25.2322,25.2408,63200.0
2015-04-01 14:10:00,29.42,29.42,29.37,29.38,76800.0,25.2408,25.2408,25.1979,25.2064,76800.0
2015-04-01 14:15:00,29.38,29.38,29.35,29.37,39200.0,25.2064,25.2064,25.1807,25.1979,39200.0
2015-04-01 14:20:00,29.38,29.39,29.37,29.39,19200.0,25.2064,25.215,25.1979,25.215,19200.0
2015-04-01 14:25:00,29.38,29.4,29.37,29.38,44000.0,25.2064,25.2236,25.1979,25.2064,44000.0
2015-04-01 14:30:00,29.38,29.38,29.35,29.37,62400.0,25.2064,25.2064,25.1807,25.1979,62400.0
2015-04-01 14:35:00,29.37,29.37,29.31,29.34,37200.0,25.1979,25.1979,25.1464,25.1721,37200.0
2015-04-01 14:40:00,29.34,29.35,29.33,29.34,55600.0,25.1721,25.1807,25.1636,25.1721,55600.0
2015-04-01 14:45:00,29.34,29.38,29.33,29.38,90800.0,25.1721,25.2064,25.1636,25.2064,90800.0
2015-04-01 14:50:00,29.39,29.39,29.37,29.38,19200.0,25.215,25.215,25.1979,25.2064,19200.0
2015-04-01 14:55:00,29.38,29.38,29.36,29.36,18000.0,25.2064,25.2064,25.1893,25.1893,18000.0
2015-04-01 15:00:00,29.37,29.37,29.35,29.36,20000.0,25.1979,25.1979,25.1807,25.1893,20000.0
2015-04-01 15:05:00,29.36,29.36,29.32,29.32,32400.0,25.1893,25.1893,25.155,25.155,32400.0
2015-04-01 15:10:00,29.33,29.35,29.32,29.33,40400.0,25.1636,25.1807,25.155,25.1636,40400.0
2015-04-01 15:15:00,29.34,29.34,29.32,29.33,50400.0,25.1721,25.1721,25.155,25.1636,50400.0
2015-04-01 15:20:00,29.32,29.36,29.32,29.36,51600.0,25.155,25.1893,25.155,25.1893,51600.0
2015-04-01 15:25:00,29.35,29.36,29.34,29.35,57200.0,25.1807,25.1893,25.1721,25.1807,57200.0
2015-04-01 15:30:00,29.35,29.36,29.34,29.36,96400.0,25.1807,25.1893,25.1721,25.1893,96400.0
2015-04-01 15:35:00,29.36,29.4,29.36,29.38,190800.0,25.1893,25.2236,25.1893,25.2064,190800.0
2015-04-01 15:40:00,29.38,29.38,29.34,29.36,89200.0,25.2064,25.2064,25.1721,25.1893,89200.0
2015-04-01 15:45:00,29.36,29.39,29.36,29.38,75200.0,25.1893,25.215,25.1893,25.2064,75200.0
2015-04-01 15:50:00,29.39,29.4,29.38,29.39,38400.0,25.215,25.2236,25.2064,25.215,38400.0
2015-04-01 15:55:00,29.39,29.48,29.39,29.48,122800.0,25.215,25.2922,25.215,25.2922,122800.0
2015-04-02 09:30:00,29.5,29.53,29.47,29.53,26000.0,25.3094,25.3351,25.2837,25.3351,26000.0
2015-04-02 09:35:00,29.57,29.57,29.52,29.52,23200.0,25.3695,25.3695,25.3266,25.3266,23200.0
2015-04-02 09:40:00,29.52,29.55,29.52,29.55,4400.0,25.3266,25.3523,25.3266,25.3523,4400.0
2015-04-02 09:45:00,29.54,29.6,29.54,29.6,12400.0,25.3437,25.3952,25.3437,25.3952,12400.0
2015-04-02 09:50:00,29.64,29.68,29.64,29.67,11200.0,25.4295,25.4638,25.4295,25.4553,11200.0
2015-04-02 09:55:00,29.68,29.69,29.67,29.67,24000.0,25.4638,25.4724,25.4553,25.4553,24000.0
2015-04-02 10:00:00,29.68,29.73,29.68,29.72,62000.0,25.4638,25.5067,25.4638,25.4982,62000.0
2015-04-02 10:05:00,29.73,29.73,29.69,29.69,25200.0,25.5067,25.5067,25.4724,25.4724,25200.0
2015-04-02 10:10:00,29.69,29.69,29.67,29.68,14000.0,25.4724,25.4724,25.4553,25.4638,14000.0
2015-04-02 10:15:00,29.67,29.67,29.66,29.67,22000.0,25.4553,25.4553,25.4467,25.4553,22000.0
2015-04-02 10:20:00,29.69,29.7,29.66,29.66,26000.0,25.4724,25.481,25.4467,25.4467,26000.0
2015-04-02 10:25:00,29.66,29.67,29.65,29.65,31600.0,25.4467,25.4553,25.4381,25.4381,31600.0
2015-04-02 10:30:00,29.66,29.66,29.64,29.65,34800.0,25.4467,25.4467,25.4295,25.4381,34800.0
2015-04-02 10:35:00,29.65,29.68,29.65,29.66,60400.0,25.4381,25.4638,25.4381,25.4467,60400.0
2015-04-02 10:40:00,29.66,29.7,29.65,29.65,53600.0,25.4467,25.481,25.4381,25.4381,53600.0
2015-04-02 10:45:00,29.66,29.67,29.66,29.67,29600.0,25.4467,25.4553,25.4467,25.4553,29600.0
2015-04-02 10:50:00,29.67,29.67,29.66,29.67,13600.0,25.4553,25.4553,25.4467,25.4553,13600.0
2015-04-02 10:55:00,29.67,29.67,29.65,29.66,19600.0,25.4553,25.4553,25.4381,25.4467,19600.0
2015-04-02 11:00:00,29.65,29.68,29.64,29.68,30000.0,25.4381,25.4638,25.4295,25.4638,30000.0
2015-04-02 11:05:00,29.68,29.68,29.65,29.66,20400.0,25.4638,25.4638,25.4381,25.4467,20400.0
2015-04-02 11:10:00,29.66,29.67,29.65,29.65,18800.0,25.4467,25.4553,25.4381,25.4381,18800.0
2015-04-02 11:15:00,29.65,29.66,29.64,29.65,18800.0,25.4381,25.4467,25.4295,25.4381,18800.0
2015-04-02 11:20:00,29.66,29.66,29.65,29.66,25600.0,25.4467,25.4467,25.4381,25.4467,25600.0
2015-04-02 11:25:00,29.66,29.67,29.64,29.65,28800.0,25.4467,25.4553,25.4295,25.4381,28800.0
2015-04-02 11:30:00,29.64,29.65,29.64,29.65,22400.0,25.4295,25.4381,25.4295,25.4381,22400.0
2015-04-02 11:35:00,29.65,29.65,29.62,29.63,21600.0,25.4381,25.4381,25.4124,25.4209,21600.0
2015-04-02 11:40:00,29.62,29.63,29.6,29.63,16400.0,25.4124,25.4209,25.3952,25.4209,16400.0
2015-04-02 11:45:00,29.61,29.63,29.61,29.63,13200.0,25.4038,25.4209,25.4038,25.4209,13200.0
2015-04-02 11:50:00,29.63,29.65,29.6,29.6,32800.0,25.4209,25.4381,25.3952,25.3952,32800.0
2015-04-02 11:55:00,29.59,29.61,29.59,29.6,19600.0,25.3866,25.4038,25.3866,25.3952,19600.0
2015-04-02 12:00:00,29.58,29.58,29.55,29.55,38400.0,25.378,25.378,25.3523,25.3523,38400.0
2015-04-02 12:05:00,29.55,29.56,29.54,29.55,21200.0,25.3523,25.3609,25.3437,25.3523,21200.0
2015-04-02 12:10:00,29.55,29.57,29.55,29.55,35200.0,25.3523,25.3695,25.3523,25.3523,35200.0
2015-04-02 12:15:00,29.55,29.58,29.55,29.58,18000.0,25.3523,25.378,25.3523,25.378,18000.0
2015-04-02 12:20:00,29.58,29.6,29.58,29.59,14400.0,25.378,25.3952,25.378,25.3866,14400.0
2015-04-02 12:25:00,29.6,29.62,29.6,29.6,40000.0,25.3952,25.4124,25.3952,25.3952,40000.0
2015-04-02 12:30:00,29.61,29.62,29.6,29.61,10400.0,25.4038,25.4124,25.3952,25.4038,10400.0
2015-04-02 12:35:00,29.61,29.62,29.6,29.61,6800.0,25.4038,25.4124,25.3952,25.4038,6800.0
2015-04-02 12:40:00,29.61,29.63,29.6,29.63,19200.0,25.4038,25.4209,25.3952,25.4209,19200.0
2015-04-02 12:45:00,29.63,29.63,29.6,29.6,9200.0,25.4209,25.4209,25.3952,25.3952,9200.0
2015-04-02 12:50:00,29.61,29.61,29.59,29.61,6800.0,25.4038,25.4038,25.3866,25.4038,6800.0
2015-04-02 12:55:00,29.61,29.61,29.58,29.59,19200.0,25.4038,25.4038,25.378,25.3866,19200.0
2015-04-02 13:00:00,29.59,29.59,29.56,29.58,12000.0,25.3866,25.3866,25.3609,25.378,12000.0
2015-04-02 13:05:00,29.58,29.58,29.57,29.57,18400.0,25.378,25.378,25.3695,25.3695,18400.0
2015-04-02 13:10:00,29.58,29.59,29.58,29.59,17600.0,25.378,25.3866,25.378,25.3866,17600.0
2015-04-02 13:15:00,29.6,29.62,29.6,29.62,9200.0,25.3952,25.4124,25.3952,25.4124,9200.0
2015-04-02 13:20:00,29.63,29.64,29.62,29.62,20800.0,25.4209,25.4295,25.4124,25.4124,20800.0
2015-04-02 13:25:00,29.63,29.63,29.6,29.61,6800.0,25.4209,25.4209,25.3952,25.4038,6800.0
2015-04-02 13:30:00,29.61,29.62,29.6,29.61,13600.0,25.4038,25.4124,25.3952,25.4038,13600.0
2015-04-02 13:35:00,29.61,29.61,29.6,29.6,13600.0,25.4038,25.4038,25.3952,25.3952,13600.0
2015-04-02 13:40:00,29.6,29.6,29.58,29.58,35600.0,25.3952,25.3952,25.378,25.378,35600.0
2015-04-02 13:45:00,29.59,29.6,29.58,29.6,110000.0,25.3866,25.3952,25.378,25.3952,110000.0
2015-04-02 13:50:00,29.6,29.61,29.59,29.6,28400.0,25.3952,25.4038,25.3866,25.3952,28400.0
2015-04-02 13:55:00,29.6,29.61,29.59,29.6,42400.0,25.3952,25.4038,25.3866,25.3952,42400.0
2015-04-02 14:00:00,29.6,29.6,29.58,29.59,17200.0,25.3952,25.3952,25.378,25.3866,17200.0
2015-04-02 14:05:00,29.59,29.6,29.58,29.59,24000.0,25.3866,25.3952,25.378,25.3866,24000.0
2015-04-02 14:10:00,29.59,29.6,29.59,29.6,12000.0,25.3866,25.3952,25.3866,25.3952,12000.0
2015-04-02 14:15:00,29.59,29.62,29.59,29.61,50000.0,25.3866,25.4124,25.3866,25.4038,50000.0
2015-04-02 14:20:00,29.61,29.61,29.59,29.6,17600.0,25.4038,25.4038,25.3866,25.3952,17600.0
2015-04-02 14:25:00,29.6,29.6,29.59,29.6,18400.0,25.3952,25.3952,25.3866,25.3952,18400.0
2015-04-02 14:30:00,29.59,29.6,29.58,29.58,41600.0,25.3866,25.3952,25.378,25.378,41600.0
2015-04-02 14:35:00,29.6,29.6,29.58,29.58,13200.0,25.3952,25.3952,25.378,25.378,13200.0
2015-04-02 14:40:00,29.58,29.58,29.55,29.55,20000.0,25.378,25.378,25.3523,25.3523,20000.0
2015-04-02 14:45:00,29.55,29.57,29.54,29.57,31600.0,25.3523,25.3695,25.3437,25.3695,31600.0
2015-04-02 14:50:00,29.56,29.56,29.55,29.55,12800.0,25.3609,25.3609,25.3523,25.3523,12800.0
2015-04-02 14:55:00,29.55,29.56,29.55,29.55,12800.0,25.3523,25.3609,25.3523,25.3523,12800.0
2015-04-02 15:00:00,29.55,29.57,29.55,29.57,38400.0,25.3523,25.3695,25.3523,25.3695,38400.0
2015-04-02 15:05:00,29.57,29.58,29.56,29.58,17600.0,25.3695,25.378,25.3609,25.378,17600.0
2015-04-02 15:10:00,29.58,29.58,29.55,29.55,31200.0,25.378,25.378,25.3523,25.3523,31200.0
2015-04-02 15:15:00,29.55,29.55,29.53,29.53,25200.0,25.3523,25.3523,25.3351,25.3351,25200.0
2015-04-02 15:20:00,29.53,29.54,29.53,29.53,29200.0,25.3351,25.3437,25.3351,25.3351,29200.0
2015-04-02 15:25:00,29.54,29.56,29.54,29.55,30000.0,25.3437,25.3609,25.3437,25.3523,30000.0
2015-04-02 15:30:00,29.55,29.55,29.54,29.54,24800.0,25.3523,25.3523,25.3437,25.3437,24800.0
2015-04-02 15:35:00,29.55,29.58,29.55,29.57,28800.0,25.3523,25.378,25.3523,25.3695,28800.0
2015-04-02 15:40:00,29.57,29.57,29.56,29.56,20000.0,25.3695,25.3695,25.3609,25.3609,20000.0
2015-04-02 15:45:00,29.57,29.59,29.56,29.58,60800.0,25.3695,25.3866,25.3609,25.378,60800.0
2015-04-02 15:50:00,29.57,29.57,29.54,29.56,48400.0,25.3695,25.3695,25.3437,25.3609,48400.0
2015-04-02 15:55:00,29.56,29.58,29.55,29.56,79200.0,25.3609,25.378,25.3523,25.3609,79200.0
2015-04-06 09:30:00,29.45,29.45,29.38,29.45,56800.0,25.2665,25.2665,25.2064,25.2665,56800.0
2015-04-06 09:35:00,29.45,29.53,29.45,29.52,5600.0,25.2665,25.3351,25.2665,25.3266,5600.0
2015-04-06 09:40:00,29.54,29.59,29.54,29.57,8000.0,25.3437,25.3866,25.3437,25.3695,8000.0
2015-04-06 09:45:00,29.58,29.67,29.58,29.67,13600.0,25.378,25.4553,25.378,25.4553,13600.0
2015-04-06 09:50:00,29.67,29.67,29.65,29.65,46400.0,25.4553,25.4553,25.4381,25.4381,46400.0
2015-04-06 09:55:00,29.65,29.68,29.65,29.66,33600.0,25.4381,25.4638,25.4381,25.4467,33600.0
2015-04-06 10:00:00,29.67,29.68,29.63,29.64,18800.0,25.4553,25.4638,25.4209,25.4295,18800.0
2015-04-06 10:05:00,29.63,29.68,29.62,29.63,62800.0,25.4209,25.4638,25.4124,25.4209,62800.0
2015-04-06 10:10:00,29.63,29.65,29.61,29.61,16400.0,25.4209,25.4381,25.4038,25.4038,16400.0
2015-04-06 10:15:00,29.61,29.64,29.61,29.62,44400.0,25.4038,25.4295,25.4038,25.4124,44400.0
2015-04-06 10:20:00,29.63,29.67,29.63,29.67,32400.0,25.4209,25.4553,25.4209,25.4553,32400.0
2015-04-06 10:25:00,29.67,29.7,29.65,29.69,26400.0,25.4553,25.481,25.4381,25.4724,26400.0
2015-04-06 10:30:00,29.7,29.72,29.67,29.67,35200.0,25.481,25.4982,25.4553,25.4553,35200.0
2015-04-06 10:35:00,29.68,29.68,29.66,29.67,50800.0,25.4638,25.4638,25.4467,25.4553,50800.0
2015-04-06 10:40:00,29.67,29.68,29.66,29.68,36400.0,25.4553,25.4638,25.4467,25.4638,36400.0
2015-04-06 10:45:00,29.68,29.7,29.65,29.65,83600.0,25.4638,25.481,25.4381,25.4381,83600.0
2015-04-06 10:50:00,29.66,29.67,29.65,29.66,9200.0,25.4467,25.4553,25.4381,25.4467,9200.0
2015-04-06 10:55:00,29.67,29.68,29.66,29.68,19200.0,25.4553,25.4638,25.4467,25.4638,19200.0
2015-04-06 11:00:00,29.68,29.69,29.66,29.68,48000.0,25.4638,25.4724,25.4467,25.4638,48000.0
2015-04-06 11:05:00,29.68,29.7,29.67,29.7,60400.0,25.4638,25.481,25.4553,25.481,60400.0
2015-04-06 11:10:00,29.7,29.71,29.68,29.68,38400.0,25.481,25.4896,25.4638,25.4638,38400.0
2015-04-06 11:15:00,29.68,29.7,29.68,29.7,11200.0,25.4638,25.481,25.4638,25.481,11200.0
2015-04-06 11:20:00,29.69,29.69,29.67,29.68,66400.0,25.4724,25.4724,25.4553,25.4638,66400.0
2015-04-06 11:25:00,29.68,29.69,29.68,29.69,150800.0,25.4638,25.4724,25.4638,25.4724,150800.0
2015-04-06 11:30:00,29.68,29.69,29.68,29.68,160800.0,25.4638,25.4724,25.4638,25.4638,160800.0
2015-04-06 11:35:00,29.68,29.69,29.68,29.68,191600.0,25.4638,25.4724,25.4638,25.4638,191600.0
2015-04-06 11:40:00,29.69,29.7,29.68,29.68,75600.0,25.4724,25.481,25.4638,25.4638,75600.0
2015-04-06 11:45:00,29.68,29.7,29.68,29.68,111200.0,25.4638,25.481,25.4638,25.4638,111200.0
2015-04-06 11:50:00,29.68,29.7,29.68,29.7,34000.0,25.4638,25.481,25.4638,25.481,34000.0
2015-04-06 11:55:00,29.7,29.71,29.68,29.69,15600.0,25.481,25.4896,25.4638,25.4724,15600.0
2015-04-06 12:00:00,29.7,29.71,29.69,29.7,15200.0,25.481,25.4896,25.4724,25.481,15200.0
2015-04-06 12:05:00,29.7,29.71,29.7,29.7,14800.0,25.481,25.4896,25.481,25.481,14800.0
2015-04-06 12:10:00,29.7,29.71,29.69,29.71,48000.0,25.481,25.4896,25.4724,25.4896,48000.0
2015-04-06 12:15:00,29.71,29.72,29.7,29.72,42400.0,25.4896,25.4982,25.481,25.4982,42400.0
2015-04-06 12:20:00,29.72,29.73,29.72,29.73,24400.0,25.4982,25.5067,25.4982,25.5067,24400.0
2015-04-06 12:25:00,29.71,29.72,29.71,29.71,16800.0,25.4896,25.4982,25.4896,25.4896,16800.0
2015-04-06 12:30:00,29.71,29.71,29.7,29.7,14000.0,25.4896,25.4896,25.481,25.481,14000.0
2015-04-06 12:35:00,29.7,29.7,29.69,29.69,59200.0,25.481,25.481,25.4724,25.4724,59200.0
2015-04-06 12:40:00,29.69,29.7,29.69,29.7,51200.0,25.4724,25.481,25.4724,25.481,51200.0
2015-04-06 12:45:00,29.7,29.71,29.7,29.7,68000.0,25.481,25.4896,25.481,25.481,68000.0
2015-04-06 12:50:00,29.7,29.7,29.69,29.7,28400.0,25.481,25.481,25.4724,25.481,28400.0
2015-04-06 12:55:00,29.71,29.72,29.69,29.71,20800.0,25.4896,25.4982,25.4724,25.4896,20800.0
2015-04-06 13:00:00,29.71,29.72,29.71,29.72,90000.0,25.4896,25.4982,25.4896,25.4982,90000.0
2015-04-06 13:05:00,29.72,29.74,29.72,29.74,22800.0,25.4982,25.5153,25.4982,25.5153,22800.0
2015-04-06 13:10:00,29.73,29.74,29.71,29.72,33200.0,25.5067,25.5153,25.4896,25.4982,33200.0
2015-04-06 13:15:00,29.72,29.73,29.71,29.73,56800.0,25.4982,25.5067,25.4896,25.5067,56800.0
2015-04-06 13:20:00,29.73,29.73,29.71,29.72,10800.0,25.5067,25.5067,25.4896,25.4982,10800.0
2015-04-06 13:25:00,29.72,29.72,29.71,29.72,31200.0,25.4982,25.4982,25.4896,25.4982,31200.0
2015-04-06 13:30:00,29.72,29.73,29.7,29.7,68000.0,25.4982,25.5067,25.481,25.481,68000.0
2015-04-06 13:35:00,29.7,29.7,29.68,29.69,6800.0,25.481,25.481,25.4638,25.4724,6800.0
2015-04-06 13:40:00,29.69,29.7,29.68,29.68,7200.0,25.4724,25.481,25.4638,25.4638,7200.0
2015-04-06 13:45:00,29.68,29.7,29.68,29.69,16000.0,25.4638,25.481,25.4638,25.4724,16000.0
2015-04-06 13:50:00,29.69,29.71,29.69,29.7,13600.0,25.4724,25.4896,25.4724,25.481,13600.0
2015-04-06 13:55:00,29.7,29.71,29.7,29.7,42800.0,25.481,25.4896,25.481,25.481,42800.0
2015-04-06 14:00:00,29.7,29.71,29.69,29.69,14400.0,25.481,25.4896,25.4724,25.4724,14400.0
2015-04-06 14:05:00,29.7,29.7,29.69,29.69,23200.0,25.481,25.481,25.4724,25.4724,23200.0
2015-04-06 14:10:00,29.7,29.7,29.68,29.68,18800.0,25.481,25.481,25.4638,25.4638,18800.0
2015-04-06 14:15:00,29.68,29.71,29.68,29.7,35600.0,25.4638,25.4896,25.4638,25.481,35600.0
2015-04-06 14:20:00,29.7,29.7,29.68,29.68,41200.0,25.481,25.481,25.4638,25.4638,41200.0
2015-04-06 14:25:00,29.68,29.7,29.68,29.69,24400.0,25.4638,25.481,25.4638,25.4724,24400.0
2015-04-06 14:30:00,29.69,29.7,29.68,29.7,37600.0,25.4724,25.481,25.4638,25.481,37600.0
2015-04-06 14:35:00,29.69,29.7,29.68,29.7,47600.0,25.4724,25.481,25.4638,25.481,47600.0
2015-04-06 14:40:00,29.7,29.7,29.68,29.69,10400.0,25.481,25.481,25.4638,25.4724,10400.0
2015-04-06 14:45:00,29.69,29.69,29.68,29.69,41200.0,25.4724,25.4724,25.4638,25.4724,41200.0
2015-04-06 14:50:00,29.68,29.68,29.66,29.68,13600.0,25.4638,25.4638,25.4467,25.4638,13600.0
2015-04-06 14:55:00,29.68,29.68,29.67,29.67,21200.0,25.4638,25.4638,25.4553,25.4553,21200.0
2015-04-06 15:00:00,29.67,29.67,29.66,29.67,49200.0,25.4553,25.4553,25.4467,25.4553,49200.0
2015-04-06 15:05:00,29.67,29.68,29.63,29.63,31600.0,25.4553,25.4638,25.4209,25.4209,31600.0
2015-04-06 15:10:00,29.63,29.66,29.63,29.65,14400.0,25.4209,25.4467,25.4209,25.4381,14400.0
2015-04-06 15:15:00,29.65,29.65,29.64,29.65,14000.0,25.4381,25.4381,25.4295,25.4381,14000.0
2015-04-06 15:20:00,29.65,29.65,29.64,29.65,36000.0,25.4381,25.4381,25.4295,25.4381,36000.0
2015-04-06 15:25:00,29.65,29.67,29.65,29.65,20000.0,25.4381,25.4553,25.4381,25.4381,20000.0
2015-04-06 15:30:00,29.65,29.67,29.65,29.67,27200.0,25.4381,25.4553,25.4381,25.4553,27200.0
2015-04-06 15:35:00,29.67,29.67,29.64,29.64,15600.0,25.4553,25.4553,25.4295,25.4295,15600.0
2015-04-06 15:40:00,29.65,29.65,29.63,29.64,53600.0,25.4381,25.4381,25.4209,25.4295,53600.0
2015-04-06 15:45:00,29.64,29.64,29.62,29.62,47200.0,25.4295,25.4295,25.4124,25.4124,47200.0
2015-04-06 15:50:00,29.62,29.63,29.61,29.63,46800.0,25.4124,25.4209,25.4038,25.4209,46800.0
2015-04-06 15:55:00,29.62,29.65,29.62,29.65,64000.0,25.4124,25.4381,25.4124,25.4381,64000.0
2015-04-07 09:30:00,29.59,29.63,29.56,29.63,66000.0,25.3866,25.4209,25.3609,25.4209,66000.0
2015-04-07 09:35:00,29.61,29.64,29.6,29.63,24000.0,25.4038,25.4295,25.3952,25.4209,24000.0
2015-04-07 09:40:00,29.64,29.64,29.61,29.63,46400.0,25.4295,25.4295,25.4038,25.4209,46400.0
2015-04-07 09:45:00,29.62,29.64,29.62,29.63,21600.0,25.4124,25.4295,25.4124,25.4209,21600.0
2015-04-07 09:50:00,29.63,29.65,29.62,29.65,31200.0,25.4209,25.4381,25.4124,25.4381,31200.0
2015-04-07 09:55:00,29.64,29.64,29.62,29.62,9600.0,25.4295,25.4295,25.4124,25.4124,9600.0
2015-04-07 10:00:00,29.62,29.63,29.58,29.59,17600.0,25.4124,25.4209,25.378,25.3866,17600.0
2015-04-07 10:05:00,29.59,29.59,29.55,29.58,19600.0,25.3866,25.3866,25.3523,25.378,19600.0
2015-04-07 10:10:00,29.58,29.59,29.55,29.58,8400.0,25.378,25.3866,25.3523,25.378,8400.0
2015-04-07 10:15:00,29.57,29.6,29.57,29.6,10800.0,25.3695,25.3952,25.3695,25.3952,10800.0
2015-04-07 10:20:00,29.61,29.63,29.61,29.62,9200.0,25.4038,25.4209,25.4038,25.4124,9200.0
2015-04-07 10:25:00,29.62,29.63,29.61,29.61,18400.0,25.4124,25.4209,25.4038,25.4038,18400.0
2015-04-07 10:30:00,29.63,29.64,29.63,29.63,58800.0,25.4209,25.4295,25.4209,25.4209,58800.0
2015-04-07 10:35:00,29.63,29.64,29.63,29.64,14400.0,25.4209,25.4295,25.4209,25.4295,14400.0
2015-04-07 10:40:00,29.63,29.63,29.62,29.63,4400.0,25.4209,25.4209,25.4124,25.4209,4400.0
2015-04-07 10:45:00,29.64,29.65,29.64,29.64,7200.0,25.4295,25.4381,25.4295,25.4295,7200.0
2015-04-07 10:50:00,29.63,29.63,29.61,29.63,6000.0,25.4209,25.4209,25.4038,25.4209,6000.0
2015-04-07 10:55:00,29.63,29.64,29.62,29.63,28000.0,25.4209,25.4295,25.4124,25.4209,28000.0
2015-04-07 11:00:00,29.62,29.62,29.61,29.61,16800.0,25.4124,25.4124,25.4038,25.4038,16800.0
2015-04-07 11:05:00,29.61,29.61,29.6,29.61,6800.0,25.4038,25.4038,25.3952,25.4038,6800.0
2015-04-07 11:10:00,29.61,29.62,29.61,29.61,13600.0,25.4038,25.4124,25.4038,25.4038,13600.0
2015-04-07 11:15:00,29.6,29.62,29.6,29.61,191200.0,25.3952,25.4124,25.3952,25.4038,191200.0
2015-04-07 11:20:00,29.6,29.61,29.6,29.61,20400.0,25.3952,25.4038,25.3952,25.4038,20400.0
2015-04-07 11:25:00,29.61,29.62,29.61,29.61,20400.0,25.4038,25.4124,25.4038,25.4038,20400.0
2015-04-07 11:30:00,29.62,29.62,29.61,29.62,69200.0,25.4124,25.4124,25.4038,25.4124,69200.0
2015-04-07 11:35:00,29.61,29.62,29.61,29.62,13200.0,25.4038,25.4124,25.4038,25.4124,13200.0
2015-04-07 11:40:00,29.61,29.61,29.6,29.6,20000.0,25.4038,25.4038,25.3952,25.3952,20000.0
2015-04-07 11:45:00,29.61,29.62,29.61,29.62,12000.0,25.4038,25.4124,25.4038,25.4124,12000.0
2015-04-07 11:50:00,29.62,29.63,29.62,29.63,14400.0,25.4124,25.4209,25.4124,25.4209,14400.0
2015-04-07 11:55:00,29.63,29.64,29.63,29.64,14800.0,25.4209,25.4295,25.4209,25.4295,14800.0
2015-04-07 12:00:00,29.64,29.65,29.64,29.65,18800.0,25.4295,25.4381,25.4295,25.4381,18800.0
2015-04-07 12:05:00,29.65,29.66,29.65,29.65,42400.0,25.4381,25.4467,25.4381,25.4381,42400.0
2015-04-07 12:10:00,29.65,29.66,29.65,29.65,13200.0,25.4381,25.4467,25.4381,25.4381,13200.0
2015-04-07 12:15:00,29.65,29.65,29.64,29.65,8400.0,25.4381,25.4381,25.4295,25.4381,8400.0
2015-04-07 12:20:00,29.65,29.66,29.65,29.65,56000.0,25.4381,25.4467,25.4381,25.4381,56000.0
2015-04-07 12:25:00,29.65,29.66,29.65,29.66,7200.0,25.4381,25.4467,25.4381,25.4467,7200.0
2015-04-07 12:30:00,29.66,29.66,29.65,29.66,10400.0,25.4467,25.4467,25.4381,25.4467,10400.0
2015-04-07 12:35:00,29.66,29.66,29.66,29.66,4400.0,25.4467,25.4467,25.4467,25.4467,4400.0
2015-04-07 12:40:00,29.65,29.65,29.64,29.64,21200.0,25.4381,25.4381,25.4295,25.4295,21200.0
2015-04-07 12:45:00,29.64,29.64,29.63,29.63,3600.0,25.4295,25.4295,25.4209,25.4209,3600.0
2015-04-07 12:50:00,29.63,29.65,29.63,29.65,4400.0,25.4209,25.4381,25.4209,25.4381,4400.0
2015-04-07 12:55:00,29.64,29.65,29.64,29.65,81200.0,25.4295,25.4381,25.4295,25.4381,81200.0
2015-04-07 13:00:00,29.65,29.65,29.64,29.65,15200.0,25.4381,25.4381,25.4295,25.4381,15200.0
2015-04-07 13:05:00,29.64,29.65,29.64,29.64,14800.0,25.4295,25.4381,25.4295,25.4295,14800.0
2015-04-07 13:10:00,29.65,29.65,29.62,29.62,26400.0,25.4381,25.4381,25.4124,25.4124,26400.0
2015-04-07 13:15:00,29.63,29.63,29.62,29.63,12800.0,25.4209,25.4209,25.4124,25.4209,12800.0
2015-04-07 13:20:00,29.63,29.63,29.61,29.62,17600.0,25.4209,25.4209,25.4038,25.4124,17600.0
2015-04-07 13:25:00,29.62,29.63,29.61,29.62,30400.0,25.4124,25.4209,25.4038,25.4124,30400.0
2015-04-07 13:30:00,29.61,29.62,29.61,29.61,13600.0,25.4038,25.4124,25.4038,25.4038,13600.0
2015-04-07 13:35:00,29.61,29.61,29.6,29.61,50400.0,25.4038,25.4038,25.3952,25.4038,50400.0
2015-04-07 13:40:00,29.61,29.62,29.61,29.61,155600.0,25.4038,25.4124,25.4038,25.4038,155600.0
2015-04-07 13:45:00,29.6,29.6,29.57,29.58,88800.0,25.3952,25.3952,25.3695,25.378,88800.0
2015-04-07 13:50:00,29.58,29.58,29.55,29.56,40000.0,25.378,25.378,25.3523,25.3609,40000.0
2015-04-07 13:55:00,29.56,29.57,29.56,29.57,12000.0,25.3609,25.3695,25.3609,25.3695,12000.0
2015-04-07 14:00:00,29.56,29.58,29.56,29.58,22800.0,25.3609,25.378,25.3609,25.378,22800.0
2015-04-07 14:05:00,29.58,29.59,29.58,29.58,25600.0,25.378,25.3866,25.378,25.378,25600.0
2015-04-07 14:10:00,29.58,29.6,29.58,29.6,39600.0,25.378,25.3952,25.378,25.3952,39600.0
2015-04-07 14:15:00,29.6,29.6,29.59,29.6,44800.0,25.3952,25.3952,25.3866,25.3952,44800.0
2015-04-07 14:20:00,29.6,29.6,29.58,29.6,49600.0,25.3952,25.3952,25.378,25.3952,49600.0
2015-04-07 14:25:00,29.6,29.6,29.59,29.6,14800.0,25.3952,25.3952,25.3866,25.3952,14800.0
2015-04-07 14:30:00,29.6,29.6,29.59,29.59,23200.0,25.3952,25.3952,25.3866,25.3866,23200.0
2015-04-07 14:35:00,29.59,29.6,29.59,29.59,18000.0,25.3866,25.3952,25.3866,25.3866,18000.0
2015-04-07 14:40:00,29.59,29.6,29.58,29.58,27600.0,25.3866,25.3952,25.378,25.378,27600.0
2015-04-07 14:45:00,29.58,29.59,29.57,29.58,65600.0,25.378,25.3866,25.3695,25.378,65600.0
2015-04-07 14:50:00,29.59,29.59,29.57,29.57,34000.0,25.3866,25.3866,25.3695,25.3695,34000.0
2015-04-07 14:55:00,29.57,29.57,29.55,29.55,18800.0,25.3695,25.3695,25.3523,25.3523,18800.0
2015-04-07 15:00:00,29.56,29.56,29.54,29.55,19200.0,25.3609,25.3609,25.3437,25.3523,19200.0
2015-04-07 15:05:00,29.54,29.55,29.54,29.54,58800.0,25.3437,25.3523,25.3437,25.3437,58800.0
2015-04-07 15:10:00,29.53,29.54,29.52,29.53,96800.0,25.3351,25.3437,25.3266,25.3351,96800.0
2015-04-07 15:15:00,29.53,29.53,29.52,29.53,42800.0,25.3351,25.3351,25.3266,25.3351,42800.0
2015-04-07 15:20:00,29.52,29.52,29.48,29.48,61200.0,25.3266,25.3266,25.2922,25.2922,61200.0
2015-04-07 15:25:00,29.48,29.5,29.48,29.5,41200.0,25.2922,25.3094,25.2922,25.3094,41200.0
2015-04-07 15:30:00,29.5,29.51,29.49,29.5,28000.0,25.3094,25.318,25.3008,25.3094,28000.0
2015-04-07 15:35:00,29.5,29.5,29.47,29.48,39200.0,25.3094,25.3094,25.2837,25.2922,39200.0
2015-04-07 15:40:00,29.47,29.47,29.45,29.46,40800.0,25.2837,25.2837,25.2665,25.2751,40800.0
2015-04-07 15:45:00,29.48,29.49,29.47,29.48,45600.0,25.2922,25.3008,25.2837,25.2922,45600.0
2015-04-07 15:50:00,29.48,29.48,29.46,29.47,40400.0,25.2922,25.2922,25.2751,25.2837,40400.0
2015-04-07 15:55:00,29.47,29.47,29.43,29.43,60000.0,25.2837,25.2837,25.2493,25.2493,60000.0
2015-04-08 09:30:00,29.45,29.52,29.45,29.51,57600.0,25.2665,25.3266,25.2665,25.318,57600.0
2015-04-08 09:35:00,29.52,29.55,29.52,29.54,15600.0,25.3266,25.3523,25.3266,25.3437,15600.0
2015-04-08 09:40:00,29.54,29.55,29.54,29.55,3600.0,25.3437,25.3523,25.3437,25.3523,3600.0
2015-04-08 09:45:00,29.55,29.61,29.55,29.6,26800.0,25.3523,25.4038,25.3523,25.3952,26800.0
2015-04-08 09:50:00,29.61,29.61,29.59,29.6,8800.0,25.4038,25.4038,25.3866,25.3952,8800.0
2015-04-08 09:55:00,29.59,29.59,29.57,29.58,4800.0,25.3866,25.3866,25.3695,25.378,4800.0
2015-04-08 10:00:00,29.58,29.59,29.54,29.54,9600.0,25.378,25.3866,25.3437,25.3437,9600.0
2015-04-08 10:05:00,29.56,29.59,29.56,29.57,13600.0,25.3609,25.3866,25.3609,25.3695,13600.0
2015-04-08 10:10:00,29.56,29.57,29.56,29.56,3200.0,25.3609,25.3695,25.3609,25.3609,3200.0
2015-04-08 10:15:00,29.57,29.57,29.54,29.55,10800.0,25.3695,25.3695,25.3437,25.3523,10800.0
2015-04-08 10:20:00,29.55,29.56,29.55,29.56,14000.0,25.3523,25.3609,25.3523,25.3609,14000.0
2015-04-08 10:25:00,29.57,29.57,29.55,29.55,22400.0,25.3695,25.3695,25.3523,25.3523,22400.0
2015-04-08 10:30:00,29.55,29.55,29.54,29.54,6400.0,25.3523,25.3523,25.3437,25.3437,6400.0
2015-04-08 10:35:00,29.53,29.54,29.51,29.52,12800.0,25.3351,25.3437,25.318,25.3266,12800.0
2015-04-08 10:40:00,29.52,29.52,29.46,29.48,8400.0,25.3266,25.3266,25.2751,25.2922,8400.0
2015-04-08 10:45:00,29.47,29.5,29.47,29.5,18400.0,25.2837,25.3094,25.2837,25.3094,18400.0
2015-04-08 10:50:00,29.5,29.52,29.49,29.52,12000.0,25.3094,25.3266,25.3008,25.3266,12000.0
2015-04-08 10:55:00,29.52,29.54,29.51,29.53,10800.0,25.3266,25.3437,25.318,25.3351,10800.0
2015-04-08 11:00:00,29.53,29.55,29.52,29.54,8000.0,25.3351,25.3523,25.3266,25.3437,8000.0
2015-04-08 11:05:00,29.54,29.54,29.54,29.54,10800.0,25.3437,25.3437,25.3437,25.3437,10800.0
2015-04-08 11:10:00,29.55,29.55,29.54,29.54,6000.0,25.3523,25.3523,25.3437,25.3437,6000.0
2015-04-08 11:15:00,29.56,29.58,29.56,29.58,7200.0,25.3609,25.378,25.3609,25.378,7200.0
2015-04-08 11:20:00,29.57,29.57,29.56,29.57,13200.0,25.3695,25.3695,25.3609,25.3695,13200.0
2015-04-08 11:25:00,29.57,29.57,29.55,29.56,21600.0,25.3695,25.3695,25.3523,25.3609,21600.0
2015-04-08 11:30:00,29.56,29.57,29.54,29.55,16400.0,25.3609,25.3695,25.3437,25.3523,16400.0
2015-04-08 11:35:00,29.56,29.58,29.55,29.57,20000.0,25.3609,25.378,25.3523,25.3695,20000.0
2015-04-08 11:40:00,29.58,29.61,29.58,29.61,7600.0,25.378,25.4038,25.378,25.4038,7600.0
2015-04-08 11:45:00,29.61,29.62,29.61,29.61,16800.0,25.4038,25.4124,25.4038,25.4038,16800.0
2015-04-08 11:50:00,29.61,29.62,29.6,29.6,13600.0,25.4038,25.4124,25.3952,25.3952,13600.0
2015-04-08 11:55:00,29.59,29.6,29.59,29.59,7600.0,25.3866,25.3952,25.3866,25.3866,7600.0
2015-04-08 12:00:00,29.6,29.61,29.59,29.59,6800.0,25.3952,25.4038,25.3866,25.3866,6800.0
2015-04-08 12:05:00,29.59,29.61,29.59,29.6,10000.0,25.3866,25.4038,25.3866,25.3952,10000.0
2015-04-08 12:10:00,29.6,29.61,29.6,29.61,2400.0,25.3952,25.4038,25.3952,25.4038,2400.0
2015-04-08 12:15:00,29.6,29.61,29.6,29.61,10400.0,25.3952,25.4038,25.3952,25.4038,10400.0
2015-04-08 12:20:00,29.62,29.62,29.6,29.61,8400.0,25.4124,25.4124,25.3952,25.4038,8400.0
2015-04-08 12:25:00,29.6,29.6,29.59,29.59,6800.0,25.3952,25.3952,25.3866,25.3866,6800.0
2015-04-08 12:30:00,29.59,29.59,29.57,29.58,4400.0,25.3866,25.3866,25.3695,25.378,4400.0
2015-04-08 12:35:00,29.58,29.58,29.57,29.58,4800.0,25.378,25.378,25.3695,25.378,4800.0
2015-04-08 12:40:00,29.6,29.6,29.59,29.6,4800.0,25.3952,25.3952,25.3866,25.3952,4800.0
2015-04-08 12:45:00,29.61,29.61,29.6,29.61,4800.0,25.4038,25.4038,25.3952,25.4038,4800.0
2015-04-08 12:50:00,29.61,29.61,29.59,29.6,14400.0,25.4038,25.4038,25.3866,25.3952,14400.0
2015-04-08 12:55:00,29.61,29.61,29.6,29.61,13200.0,25.4038,25.4038,25.3952,25.4038,13200.0
2015-04-08 13:00:00,29.61,29.61,29.6,29.61,3200.0,25.4038,25.4038,25.3952,25.4038,3200.0
2015-04-08 13:05:00,29.6,29.61,29.6,29.6,10000.0,25.3952,25.4038,25.3952,25.3952,10000.0
2015-04-08 13:10:00,29.6,29.6,29.58,29.58,6800.0,25.3952,25.3952,25.378,25.378,6800.0
2015-04-08 13:15:00,29.57,29.59,29.57,29.59,35600.0,25.3695,25.3866,25.3695,25.3866,35600.0
2015-04-08 13:20:00,29.59,29.6,29.59,29.59,16800.0,25.3866,25.3952,25.3866,25.3866,16800.0
2015-04-08 13:25:00,29.59,29.6,29.59,29.6,4800.0,25.3866,25.3952,25.3866,25.3952,4800.0
2015-04-08 13:30:00,29.6,29.61,29.59,29.61,9600.0,25.3952,25.4038,25.3866,25.4038,9600.0
2015-04-08 13:35:00,29.6,29.62,29.6,29.61,25600.0,25.3952,25.4124,25.3952,25.4038,25600.0
2015-04-08 13:40:00,29.61,29.61,29.6,29.61,7600.0,25.4038,25.4038,25.3952,25.4038,7600.0
2015-04-08 13:45:00,29.61,29.61,29.6,29.6,7200.0,25.4038,25.4038,25.3952,25.3952,7200.0
2015-04-08 13:50:00,29.61,29.62,29.61,29.62,11600.0,25.4038,25.4124,25.4038,25.4124,11600.0
2015-04-08 13:55:00,29.62,29.63,29.61,29.63,13600.0,25.4124,25.4209,25.4038,25.4209,13600.0
2015-04-08 14:00:00,29.61,29.61,29.58,29.59,16400.0,25.4038,25.4038,25.378,25.3866,16400.0
2015-04-08 14:05:00,29.59,29.61,29.53,29.53,35600.0,25.3866,25.4038,25.3351,25.3351,35600.0
2015-04-08 14:10:00,29.53,29.65,29.52,29.64,39200.0,25.3351,25.4381,25.3266,25.4295,39200.0
2015-04-08 14:15:00,29.63,29.7,29.62,29.67,25600.0,25.4209,25.481,25.4124,25.4553,25600.0
2015-04-08 14:20:00,29.68,29.7,29.66,29.66,16800.0,25.4638,25.481,25.4467,25.4467,16800.0
2015-04-08 14:25:00,29.66,29.66,29.64,29.65,40400.0,25.4467,25.4467,25.4295,25.4381,40400.0
2015-04-08 14:30:00,29.64,29.66,29.64,29.66,8800.0,25.4295,25.4467,25.4295,25.4467,8800.0
2015-04-08 14:35:00,29.66,29.66,29.62,29.64,60400.0,25.4467,25.4467,25.4124,25.4295,60400.0
2015-04-08 14:40:00,29.63,29.63,29.6,29.61,11200.0,25.4209,25.4209,25.3952,25.4038,11200.0
2015-04-08 14:45:00,29.61,29.63,29.61,29.63,10400.0,25.4038,25.4209,25.4038,25.4209,10400.0
2015-04-08 14:50:00,29.64,29.64,29.58,29.58,23600.0,25.4295,25.4295,25.378,25.378,23600.0
2015-04-08 14:55:00,29.58,29.59,29.56,29.58,52400.0,25.378,25.3866,25.3609,25.378,52400.0
2015-04-08 15:00:00,29.59,29.61,29.58,29.61,104000.0,25.3866,25.4038,25.378,25.4038,104000.0
2015-04-08 15:05:00,29.61,29.61,29.6,29.61,7600.0,25.4038,25.4038,25.3952,25.4038,7600.0
2015-04-08 15:10:00,29.6,29.62,29.59,29.59,38800.0,25.3952,25.4124,25.3866,25.3866,38800.0
2015-04-08 15:15:00,29.59,29.62,29.59,29.61,27600.0,25.3866,25.4124,25.3866,25.4038,27600.0
2015-04-08 15:20:00,29.6,29.61,29.58,29.6,19600.0,25.3952,25.4038,25.378,25.3952,19600.0
2015-04-08 15:25:00,29.59,29.62,29.59,29.6,31200.0,25.3866,25.4124,25.3866,25.3952,31200.0
2015-04-08 15:30:00,29.61,29.61,29.58,29.59,29200.0,25.4038,25.4038,25.378,25.3866,29200.0
2015-04-08 15:35:00,29.59,29.61,29.59,29.6,9200.0,25.3866,25.4038,25.3866,25.3952,9200.0
2015-04-08 15:40:00,29.61,29.65,29.6,29.63,50400.0,25.4038,25.4381,25.3952,25.4209,50400.0
2015-04-08 15:45:00,29.63,29.63,29.59,29.59,23600.0,25.4209,25.4209,25.3866,25.3866,23600.0
2015-04-08 15:50:00,29.6,29.6,29.59,29.59,26800.0,25.3952,25.3952,25.3866,25.3866,26800.0
2015-04-08 15:55:00,29.6,29.64,29.59,29.64,59200.0,25.3952,25.4295,25.3866,25.4295,59200.0
2015-04-09 09:30:00,29.62,29.69,29.61,29.69,38400.0,25.4124,25.4724,25.4038,25.4724,38400.0
2015-04-09 09:35:00,29.67,29.67,29.65,29.65,6400.0,25.4553,25.4553,25.4381,25.4381,6400.0
2015-04-09 09:40:00,29.67,29.68,29.62,29.62,67600.0,25.4553,25.4638,25.4124,25.4124,67600.0
2015-04-09 09:45:00,29.63,29.65,29.6,29.6,78400.0,25.4209,25.4381,25.3952,25.3952,78400.0
2015-04-09 09:50:00,29.6,29.6,29.58,29.59,47200.0,25.3952,25.3952,25.378,25.3866,47200.0
2015-04-09 09:55:00,29.59,29.6,29.58,29.59,32000.0,25.3866,25.3952,25.378,25.3866,32000.0
2015-04-09 10:00:00,29.59,29.62,29.59,29.61,18000.0,25.3866,25.4124,25.3866,25.4038,18000.0
2015-04-09 10:05:00,29.59,29.59,29.54,29.56,123200.0,25.3866,25.3866,25.3437,25.3609,123200.0
2015-04-09 10:10:00,29.56,29.57,29.51,29.56,77600.0,25.3609,25.3695,25.318,25.3609,77600.0
2015-04-09 10:15:00,29.56,29.56,29.54,29.54,20000.0,25.3609,25.3609,25.3437,25.3437,20000.0
2015-04-09 10:20:00,29.54,29.59,29.53,29.58,13200.0,25.3437,25.3866,25.3351,25.378,13200.0
2015-04-09 10:25:00,29.59,29.6,29.59,29.59,3600.0,25.3866,25.3952,25.3866,25.3866,3600.0
2015-04-09 10:30:00,29.61,29.61,29.58,29.59,2800.0,25.4038,25.4038,25.378,25.3866,2800.0
2015-04-09 10:35:00,29.59,29.59,29.56,29.57,7200.0,25.3866,25.3866,25.3609,25.3695,7200.0
2015-04-09 10:40:00,29.58,29.58,29.54,29.54,36000.0,25.378,25.378,25.3437,25.3437,36000.0
2015-04-09 10:45:00,29.53,29.53,29.41,29.42,79200.0,25.3351,25.3351,25.2322,25.2408,79200.0
2015-04-09 10:50:00,29.42,29.42,29.36,29.39,18000.0,25.2408,25.2408,25.1893,25.215,18000.0
2015-04-09 10:55:00,29.39,29.41,29.39,29.41,27200.0,25.215,25.2322,25.215,25.2322,27200.0
2015-04-09 11:00:00,29.41,29.41,29.36,29.37,16000.0,25.2322,25.2322,25.1893,25.1979,16000.0
2015-04-09 11:05:00,29.37,29.38,29.36,29.36,9200.0,25.1979,25.2064,25.1893,25.1893,9200.0
2015-04-09 11:10:00,29.36,29.37,29.34,29.37,37600.0,25.1893,25.1979,25.1721,25.1979,37600.0
2015-04-09 11:15:00,29.37,29.37,29.31,29.32,22000.0,25.1979,25.1979,25.1464,25.155,22000.0
2015-04-09 11:20:00,29.31,29.31,29.25,29.3,84000.0,25.1464,25.1464,25.0949,25.1378,84000.0
2015-04-09 11:25:00,29.31,29.34,29.3,29.32,31200.0,25.1464,25.1721,25.1378,25.155,31200.0
2015-04-09 11:30:00,29.32,29.4,29.32,29.39,18400.0,25.155,25.2236,25.155,25.215,18400.0
2015-04-09 11:35:00,29.39,29.4,29.39,29.4,12400.0,25.215,25.2236,25.215,25.2236,12400.0
2015-04-09 11:40:00,29.4,29.42,29.38,29.42,29200.0,25.2236,25.2408,25.2064,25.2408,29200.0
2015-04-09 11:45:00,29.43,29.43,29.4,29.41,13200.0,25.2493,25.2493,25.2236,25.2322,13200.0
2015-04-09 11:50:00,29.42,29.42,29.39,29.4,8400.0,25.2408,25.2408,25.215,25.2236,8400.0
2015-04-09 11:55:00,29.4,29.41,29.39,29.41,16000.0,25.2236,25.2322,25.215,25.2322,16000.0
2015-04-09 12:00:00,29.41,29.41,29.4,29.41,12000.0,25.2322,25.2322,25.2236,25.2322,12000.0
2015-04-09 12:05:00,29.42,29.42,29.41,29.41,4800.0,25.2408,25.2408,25.2322,25.2322,4800.0
2015-04-09 12:10:00,29.41,29.41,29.4,29.41,5600.0,25.2322,25.2322,25.2236,25.2322,5600.0
2015-04-09 12:15:00,29.41,29.43,29.41,29.43,24000.0,25.2322,25.2493,25.2322,25.2493,24000.0
2015-04-09 12:20:00,29.42,29.5,29.42,29.5,62800.0,25.2408,25.3094,25.2408,25.3094,62800.0
2015-04-09 12:25:00,29.51,29.53,29.51,29.52,32000.0,25.318,25.3351,25.318,25.3266,32000.0
2015-04-09 12:30:00,29.52,29.53,29.5,29.5,19600.0,25.3266,25.3351,25.3094,25.3094,19600.0
2015-04-09 12:35:00,29.5,29.52,29.5,29.52,3200.0,25.3094,25.3266,25.3094,25.3266,3200.0
2015-04-09 12:40:00,29.51,29.53,29.51,29.51,5200.0,25.318,25.3351,25.318,25.318,5200.0
2015-04-09 12:45:00,29.51,29.52,29.5,29.5,12400.0,25.318,25.3266,25.3094,25.3094,12400.0
2015-04-09 12:50:00,29.51,29.55,29.51,29.55,10800.0,25.318,25.3523,25.318,25.3523,10800.0
2015-04-09 12:55:00,29.54,29.54,29.52,29.54,8000.0,25.3437,25.3437,25.3266,25.3437,8000.0
2015-04-09 13:00:00,29.55,29.55,29.52,29.52,17200.0,25.3523,25.3523,25.3266,25.3266,17200.0
2015-04-09 13:05:00,29.52,29.52,29.51,29.52,12800.0,25.3266,25.3266,25.318,25.3266,12800.0
2015-04-09 13:10:00,29.52,29.53,29.5,29.5,22800.0,25.3266,25.3351,25.3094,25.3094,22800.0
2015-04-09 13:15:00,29.51,29.52,29.51,29.52,13600.0,25.318,25.3266,25.318,25.3266,13600.0
2015-04-09 13:20:00,29.52,29.53,29.51,29.52,16400.0,25.3266,25.3351,25.318,25.3266,16400.0
2015-04-09 13:25:00,29.52,29.52,29.5,29.5,1600.0,25.3266,25.3266,25.3094,25.3094,1600.0
2015-04-09 13:30:00,29.5,29.5,29.49,29.5,55600.0,25.3094,25.3094,25.3008,25.3094,55600.0
2015-04-09 13:35:00,29.49,29.49,29.46,29.46,12000.0,25.3008,25.3008,25.2751,25.2751,12000.0
2015-04-09 13:40:00,29.47,29.48,29.46,29.48,12400.0,25.2837,25.2922,25.2751,25.2922,12400.0
2015-04-09 13:45:00,29.49,29.5,29.48,29.49,23200.0,25.3008,25.3094,25.2922,25.3008,23200.0
2015-04-09 13:50:00,29.49,29.5,29.47,29.48,9200.0,25.3008,25.3094,25.2837,25.2922,9200.0
2015-04-09 13:55:00,29.47,29.48,29.47,29.48,15600.0,25.2837,25.2922,25.2837,25.2922,15600.0
2015-04-09 14:00:00,29.47,29.48,29.47,29.48,16000.0,25.2837,25.2922,25.2837,25.2922,16000.0
2015-04-09 14:05:00,29.48,29.48,29.47,29.47,14400.0,25.2922,25.2922,25.2837,25.2837,14400.0
2015-04-09 14:10:00,29.48,29.48,29.47,29.47,14000.0,25.2922,25.2922,25.2837,25.2837,14000.0
2015-04-09 14:15:00,29.47,29.48,29.46,29.47,42400.0,25.2837,25.2922,25.2751,25.2837,42400.0
2015-04-09 14:20:00,29.47,29.47,29.43,29.45,75200.0,25.2837,25.2837,25.2493,25.2665,75200.0
2015-04-09 14:25:00,29.45,29.46,29.45,29.45,21600.0,25.2665,25.2751,25.2665,25.2665,21600.0
2015-04-09 14:30:00,29.44,29.45,29.43,29.44,24800.0,25.2579,25.2665,25.2493,25.2579,24800.0
2015-04-09 14:35:00,29.44,29.46,29.44,29.46,33200.0,25.2579,25.2751,25.2579,25.2751,33200.0
2015-04-09 14:40:00,29.47,29.47,29.46,29.46,28400.0,25.2837,25.2837,25.2751,25.2751,28400.0
2015-04-09 14:45:00,29.45,29.46,29.43,29.43,13200.0,25.2665,25.2751,25.2493,25.2493,13200.0
2015-04-09 14:50:00,29.44,29.45,29.43,29.43,19200.0,25.2579,25.2665,25.2493,25.2493,19200.0
2015-04-09 14:55:00,29.43,29.46,29.43,29.45,29600.0,25.2493,25.2751,25.2493,25.2665,29600.0
2015-04-09 15:00:00,29.45,29.48,29.45,29.48,33200.0,25.2665,25.2922,25.2665,25.2922,33200.0
2015-04-09 15:05:00,29.47,29.48,29.46,29.47,40800.0,25.2837,25.2922,25.2751,25.2837,40800.0
2015-04-09 15:10:00,29.47,29.52,29.47,29.5,55600.0,25.2837,25.3266,25.2837,25.3094,55600.0
2015-04-09 15:15:00,29.5,29.51,29.5,29.51,18000.0,25.3094,25.318,25.3094,25.318,18000.0
2015-04-09 15:20:00,29.51,29.52,29.5,29.51,15600.0,25.318,25.3266,25.3094,25.318,15600.0
2015-04-09 15:25:00,29.51,29.52,29.5,29.52,14800.0,25.318,25.3266,25.3094,25.3266,14800.0
2015-04-09 15:30:00,29.52,29.52,29.5,29.5,28000.0,25.3266,25.3266,25.3094,25.3094,28000.0
2015-04-09 15:35:00,29.5,29.5,29.48,29.49,32400.0,25.3094,25.3094,25.2922,25.3008,32400.0
2015-04-09 15:40:00,29.5,29.5,29.49,29.49,45600.0,25.3094,25.3094,25.3008,25.3008,45600.0
2015-04-09 15:45:00,29.49,29.5,29.48,29.5,20800.0,25.3008,25.3094,25.2922,25.3094,20800.0
2015-04-09 15:50:00,29.5,29.52,29.5,29.52,78800.0,25.3094,25.3266,25.3094,25.3266,78800.0
2015-04-09 15:55:00,29.51,29.52,29.5,29.5,38800.0,25.318,25.3266,25.3094,25.3094,38800.0
2015-04-10 09:30:00,29.61,29.61,29.58,29.6,44000.0,25.4038,25.4038,25.378,25.3952,44000.0
2015-04-10 09:35:00,29.6,29.61,29.58,29.58,140800.0,25.3952,25.4038,25.378,25.378,140800.0
2015-04-10 09:40:00,29.6,29.61,29.57,29.57,15200.0,25.3952,25.4038,25.3695,25.3695,15200.0
2015-04-10 09:45:00,29.58,29.62,29.57,29.62,81600.0,25.378,25.4124,25.3695,25.4124,81600.0
2015-04-10 09:50:00,29.62,29.64,29.6,29.6,63600.0,25.4124,25.4295,25.3952,25.3952,63600.0
2015-04-10 09:55:00,29.6,29.61,29.59,29.59,22000.0,25.3952,25.4038,25.3866,25.3866,22000.0
2015-04-10 10:00:00,29.59,29.6,29.58,29.59,25600.0,25.3866,25.3952,25.378,25.3866,25600.0
2015-04-10 10:05:00,29.58,29.59,29.57,29.59,20000.0,25.378,25.3866,25.3695,25.3866,20000.0
2015-04-10 10:10:00,29.57,29.61,29.56,29.61,6400.0,25.3695,25.4038,25.3609,25.4038,6400.0
2015-04-10 10:15:00,29.59,29.59,29.58,29.58,6800.0,25.3866,25.3866,25.378,25.378,6800.0
2015-04-10 10:20:00,29.58,29.59,29.57,29.59,7600.0,25.378,25.3866,25.3695,25.3866,7600.0
2015-04-10 10:25:00,29.58,29.6,29.58,29.6,5200.0,25.378,25.3952,25.378,25.3952,5200.0
2015-04-10 10:30:00,29.6,29.61,29.58,29.59,29200.0,25.3952,25.4038,25.378,25.3866,29200.0
2015-04-10 10:35:00,29.59,29.62,29.59,29.6,37200.0,25.3866,25.4124,25.3866,25.3952,37200.0
2015-04-10 10:40:00,29.61,29.62,29.61,29.61,11600.0,25.4038,25.4124,25.4038,25.4038,11600.0
2015-04-10 10:45:00,29.62,29.62,29.61,29.61,11200.0,25.4124,25.4124,25.4038,25.4038,11200.0
2015-04-10 10:50:00,29.62,29.64,29.62,29.62,13200.0,25.4124,25.4295,25.4124,25.4124,13200.0
2015-04-10 10:55:00,29.61,29.63,29.61,29.63,7200.0,25.4038,25.4209,25.4038,25.4209,7200.0
2015-04-10 11:00:00,29.62,29.64,29.62,29.64,7600.0,25.4124,25.4295,25.4124,25.4295,7600.0
2015-04-10 11:05:00,29.64,29.64,29.63,29.64,151200.0,25.4295,25.4295,25.4209,25.4295,151200.0
2015-04-10 11:10:00,29.64,29.65,29.64,29.65,41200.0,25.4295,25.4381,25.4295,25.4381,41200.0
2015-04-10 11:15:00,29.65,29.66,29.64,29.65,38400.0,25.4381,25.4467,25.4295,25.4381,38400.0
2015-04-10 11:20:00,29.65,29.66,29.65,29.65,64400.0,25.4381,25.4467,25.4381,25.4381,64400.0
2015-04-10 11:25:00,29.65,29.66,29.65,29.66,33200.0,25.4381,25.4467,25.4381,25.4467,33200.0
2015-04-10 11:30:00,29.66,29.67,29.66,29.67,36800.0,25.4467,25.4553,25.4467,25.4553,36800.0
2015-04-10 11:35:00,29.67,29.67,29.66,29.67,68000.0,25.4553,25.4553,25.4467,25.4553,68000.0
2015-04-10 11:40:00,29.67,29.67,29.66,29.66,98800.0,25.4553,25.4553,25.4467,25.4467,98800.0
2015-04-10 11:45:00,29.66,29.66,29.65,29.65,98400.0,25.4467,25.4467,25.4381,25.4381,98400.0
2015-04-10 11:50:00,29.65,29.66,29.65,29.66,15200.0,25.4381,25.4467,25.4381,25.4467,15200.0
2015-04-10 11:55:00,29.66,29.67,29.66,29.66,15200.0,25.4467,25.4553,25.4467,25.4467,15200.0
2015-04-10 12:00:00,29.66,29.66,29.65,29.65,34000.0,25.4467,25.4467,25.4381,25.4381,34000.0
2015-04-10 12:05:00,29.65,29.67,29.65,29.67,38800.0,25.4381,25.4553,25.4381,25.4553,38800.0
2015-04-10 12:10:00,29.66,29.66,29.66,29.66,25200.0,25.4467,25.4467,25.4467,25.4467,25200.0
2015-04-10 12:15:00,29.66,29.67,29.65,29.66,60400.0,25.4467,25.4553,25.4381,25.4467,60400.0
2015-04-10 12:20:00,29.66,29.66,29.65,29.66,22400.0,25.4467,25.4467,25.4381,25.4467,22400.0
2015-04-10 12:25:00,29.66,29.66,29.65,29.65,21600.0,25.4467,25.4467,25.4381,25.4381,21600.0
2015-04-10 12:30:00,29.65,29.66,29.65,29.65,10400.0,25.4381,25.4467,25.4381,25.4381,10400.0
2015-04-10 12:35:00,29.65,29.66,29.65,29.65,20800.0,25.4381,25.4467,25.4381,25.4381,20800.0
2015-04-10 12:40:00,29.65,29.65,29.65,29.65,17200.0,25.4381,25.4381,25.4381,25.4381,17200.0
2015-04-10 12:45:00,29.65,29.65,29.64,29.64,32000.0,25.4381,25.4381,25.4295,25.4295,32000.0
2015-04-10 12:50:00,29.64,29.65,29.64,29.65,25600.0,25.4295,25.4381,25.4295,25.4381,25600.0
2015-04-10 12:55:00,29.65,29.65,29.63,29.63,35600.0,25.4381,25.4381,25.4209,25.4209,35600.0
2015-04-10 13:00:00,29.63,29.64,29.62,29.63,30800.0,25.4209,25.4295,25.4124,25.4209,30800.0
2015-04-10 13:05:00,29.63,29.63,29.62,29.63,42800.0,25.4209,25.4209,25.4124,25.4209,42800.0
2015-04-10 13:10:00,29.63,29.63,29.62,29.62,22400.0,25.4209,25.4209,25.4124,25.4124,22400.0
2015-04-10 13:15:00,29.62,29.63,29.62,29.62,136000.0,25.4124,25.4209,25.4124,25.4124,136000.0
2015-04-10 13:20:00,29.62,29.63,29.62,29.62,83200.0,25.4124,25.4209,25.4124,25.4124,83200.0
2015-04-10 13:25:00,29.63,29.63,29.6,29.61,40800.0,25.4209,25.4209,25.3952,25.4038,40800.0
2015-04-10 13:30:00,29.61,29.61,29.6,29.6,14000.0,25.4038,25.4038,25.3952,25.3952,14000.0
2015-04-10 13:35:00,29.61,29.61,29.6,29.61,17600.0,25.4038,25.4038,25.3952,25.4038,17600.0
2015-04-10 13:40:00,29.6,29.61,29.6,29.61,26400.0,25.3952,25.4038,25.3952,25.4038,26400.0
2015-04-10 13:45:00,29.61,29.62,29.61,29.62,13600.0,25.4038,25.4124,25.4038,25.4124,13600.0
2015-04-10 13:50:00,29.62,29.62,29.61,29.61,7200.0,25.4124,25.4124,25.4038,25.4038,7200.0
2015-04-10 13:55:00,29.62,29.62,29.61,29.61,12000.0,25.4124,25.4124,25.4038,25.4038,12000.0
2015-04-10 14:00:00,29.61,29.62,29.61,29.62,7200.0,25.4038,25.4124,25.4038,25.4124,7200.0
2015-04-10 14:05:00,29.61,29.62,29.61,29.61,10400.0,25.4038,25.4124,25.4038,25.4038,10400.0
2015-04-10 14:10:00,29.61,29.63,29.61,29.63,14800.0,25.4038,25.4209,25.4038,25.4209,14800.0
2015-04-10 14:15:00,29.63,29.64,29.62,29.62,50400.0,25.4209,25.4295,25.4124,25.4124,50400.0
2015-04-10 14:20:00,29.62,29.62,29.61,29.62,23600.0,25.4124,25.4124,25.4038,25.4124,23600.0
2015-04-10 14:25:00,29.61,29.62,29.61,29.61,9600.0,25.4038,25.4124,25.4038,25.4038,9600.0
2015-04-10 14:30:00,29.61,29.62,29.61,29.61,22000.0,25.4038,25.4124,25.4038,25.4038,22000.0
2015-04-10 14:35:00,29.61,29.61,29.61,29.61,16800.0,25.4038,25.4038,25.4038,25.4038,16800.0
2015-04-10 14:40:00,29.61,29.62,29.6,29.61,14800.0,25.4038,25.4124,25.3952,25.4038,14800.0
2015-04-10 14:45:00,29.61,29.62,29.61,29.61,10000.0,25.4038,25.4124,25.4038,25.4038,10000.0
2015-04-10 14:50:00,29.62,29.63,29.61,29.62,28000.0,25.4124,25.4209,25.4038,25.4124,28000.0
2015-04-10 14:55:00,29.62,29.63,29.61,29.61,22800.0,25.4124,25.4209,25.4038,25.4038,22800.0
2015-04-10 15:00:00,29.62,29.62,29.61,29.61,39600.0,25.4124,25.4124,25.4038,25.4038,39600.0
2015-04-10 15:05:00,29.62,29.63,29.62,29.63,20400.0,25.4124,25.4209,25.4124,25.4209,20400.0
2015-04-10 15:10:00,29.63,29.64,29.62,29.63,52400.0,25.4209,25.4295,25.4124,25.4209,52400.0
2015-04-10 15:15:00,29.62,29.63,29.6,29.6,32400.0,25.4124,25.4209,25.3952,25.3952,32400.0
2015-04-10 15:20:00,29.6,29.61,29.6,29.61,18000.0,25.3952,25.4038,25.3952,25.4038,18000.0
2015-04-10 15:25:00,29.61,29.61,29.6,29.61,16000.0,25.4038,25.4038,25.3952,25.4038,16000.0
2015-04-10 15:30:00,29.6,29.62,29.6,29.62,15600.0,25.3952,25.4124,25.3952,25.4124,15600.0
2015-04-10 15:35:00,29.62,29.62,29.61,29.62,33200.0,25.4124,25.4124,25.4038,25.4124,33200.0
2015-04-10 15:40:00,29.62,29.63,29.6,29.61,22800.0,25.4124,25.4209,25.3952,25.4038,22800.0
2015-04-10 15:45:00,29.61,29.62,29.61,29.62,25600.0,25.4038,25.4124,25.4038,25.4124,25600.0
2015-04-10 15:50:00,29.62,29.63,29.61,29.62,18400.0,25.4124,25.4209,25.4038,25.4124,18400.0
2015-04-10 15:55:00,29.62,29.64,29.61,29.64,103600.0,25.4124,25.4295,25.4038,25.4295,103600.0
2015-04-13 09:30:00,29.63,29.68,29.63,29.67,35600.0,25.4209,25.4638,25.4209,25.4553,35600.0
2015-04-13 09:35:00,29.67,29.67,29.65,29.67,7600.0,25.4553,25.4553,25.4381,25.4553,7600.0
2015-04-13 09:40:00,29.68,29.68,29.67,29.67,8800.0,25.4638,25.4638,25.4553,25.4553,8800.0
2015-04-13 09:45:00,29.69,29.69,29.68,29.68,17200.0,25.4724,25.4724,25.4638,25.4638,17200.0
2015-04-13 09:50:00,29.7,29.71,29.7,29.71,15600.0,25.481,25.4896,25.481,25.4896,15600.0
2015-04-13 09:55:00,29.71,29.72,29.71,29.71,63600.0,25.4896,25.4982,25.4896,25.4896,63600.0
2015-04-13 10:00:00,29.71,29.72,29.7,29.7,37200.0,25.4896,25.4982,25.481,25.481,37200.0
2015-04-13 10:05:00,29.71,29.71,29.7,29.7,20000.0,25.4896,25.4896,25.481,25.481,20000.0
2015-04-13 10:10:00,29.7,29.71,29.7,29.71,20000.0,25.481,25.4896,25.481,25.4896,20000.0
2015-04-13 10:15:00,29.7,29.7,29.69,29.7,14400.0,25.481,25.481,25.4724,25.481,14400.0
2015-04-13 10:20:00,29.7,29.75,29.7,29.74,35600.0,25.481,25.5239,25.481,25.5153,35600.0
2015-04-13 10:25:00,29.74,29.77,29.74,29.75,48000.0,25.5153,25.541,25.5153,25.5239,48000.0
2015-04-13 10:30:00,29.75,29.79,29.75,29.78,22800.0,25.5239,25.5582,25.5239,25.5496,22800.0
2015-04-13 10:35:00,29.78,29.78,29.76,29.77,21200.0,25.5496,25.5496,25.5325,25.541,21200.0
2015-04-13 10:40:00,29.77,29.77,29.77,29.77,18400.0,25.541,25.541,25.541,25.541,18400.0
2015-04-13 10:45:00,29.77,29.77,29.76,29.76,2800.0,25.541,25.541,25.5325,25.5325,2800.0
2015-04-13 10:50:00,29.76,29.76,29.75,29.75,13200.0,25.5325,25.5325,25.5239,25.5239,13200.0
2015-04-13 10:55:00,29.75,29.77,29.75,29.75,56400.0,25.5239,25.541,25.5239,25.5239,56400.0
2015-04-13 11:00:00,29.74,29.75,29.74,29.75,7600.0,25.5153,25.5239,25.5153,25.5239,7600.0
2015-04-13 11:05:00,29.75,29.76,29.75,29.75,8400.0,25.5239,25.5325,25.5239,25.5239,8400.0
2015-04-13 11:10:00,29.75,29.77,29.74,29.76,22800.0,25.5239,25.541,25.5153,25.5325,22800.0
2015-04-13 11:15:00,29.76,29.77,29.76,29.76,23600.0,25.5325,25.541,25.5325,25.5325,23600.0
2015-04-13 11:20:00,29.76,29.76,29.75,29.75,23600.0,25.5325,25.5325,25.5239,25.5239,23600.0
2015-04-13 11:25:00,29.75,29.79,29.75,29.77,50000.0,25.5239,25.5582,25.5239,25.541,50000.0
2015-04-13 11:30:00,29.77,29.78,29.77,29.78,36000.0,25.541,25.5496,25.541,25.5496,36000.0
2015-04-13 11:35:00,29.78,29.78,29.77,29.77,44800.0,25.5496,25.5496,25.541,25.541,44800.0
2015-04-13 11:40:00,29.77,29.78,29.77,29.77,37200.0,25.541,25.5496,25.541,25.541,37200.0
2015-04-13 11:45:00,29.77,29.78,29.76,29.77,15600.0,25.541,25.5496,25.5325,25.541,15600.0
2015-04-13 11:50:00,29.77,29.77,29.75,29.75,35200.0,25.541,25.541,25.5239,25.5239,35200.0
2015-04-13 11:55:00,29.76,29.76,29.75,29.75,13200.0,25.5325,25.5325,25.5239,25.5239,13200.0
2015-04-13 12:00:00,29.76,29.76,29.75,29.75,19600.0,25.5325,25.5325,25.5239,25.5239,19600.0
2015-04-13 12:05:00,29.75,29.76,29.75,29.75,16800.0,25.5239,25.5325,25.5239,25.5239,16800.0
2015-04-13 12:10:00,29.75,29.75,29.74,29.75,22800.0,25.5239,25.5239,25.5153,25.5239,22800.0
2015-04-13 12:15:00,29.75,29.75,29.73,29.73,26000.0,25.5239,25.5239,25.5067,25.5067,26000.0
2015-04-13 12:20:00,29.73,29.74,29.73,29.73,10000.0,25.5067,25.5153,25.5067,25.5067,10000.0
2015-04-13 12:25:00,29.73,29.74,29.72,29.74,18400.0,25.5067,25.5153,25.4982,25.5153,18400.0
2015-04-13 12:30:00,29.73,29.74,29.73,29.74,24000.0,25.5067,25.5153,25.5067,25.5153,24000.0
2015-04-13 12:35:00,29.74,29.74,29.73,29.74,9600.0,25.5153,25.5153,25.5067,25.5153,9600.0
2015-04-13 12:40:00,29.74,29.74,29.73,29.73,24800.0,25.5153,25.5153,25.5067,25.5067,24800.0
2015-04-13 12:45:00,29.73,29.74,29.72,29.72,28000.0,25.5067,25.5153,25.4982,25.4982,28000.0
2015-04-13 12:50:00,29.72,29.73,29.72,29.72,17600.0,25.4982,25.5067,25.4982,25.4982,17600.0
2015-04-13 12:55:00,29.72,29.73,29.72,29.73,10000.0,25.4982,25.5067,25.4982,25.5067,10000.0
2015-04-13 13:00:00,29.73,29.73,29.71,29.72,20000.0,25.5067,25.5067,25.4896,25.4982,20000.0
2015-04-13 13:05:00,29.71,29.71,29.7,29.71,32400.0,25.4896,25.4896,25.481,25.4896,32400.0
2015-04-13 13:10:00,29.71,29.71,29.69,29.7,71200.0,25.4896,25.4896,25.4724,25.481,71200.0
2015-04-13 13:15:00,29.7,29.7,29.69,29.7,72400.0,25.481,25.481,25.4724,25.481,72400.0
2015-04-13 13:20:00,29.7,29.71,29.68,29.68,130400.0,25.481,25.4896,25.4638,25.4638,130400.0
2015-04-13 13:25:00,29.68,29.68,29.67,29.68,90800.0,25.4638,25.4638,25.4553,25.4638,90800.0
2015-04-13 13:30:00,29.68,29.68,29.66,29.68,46400.0,25.4638,25.4638,25.4467,25.4638,46400.0
2015-04-13 13:35:00,29.68,29.68,29.67,29.68,66000.0,25.4638,25.4638,25.4553,25.4638,66000.0
2015-04-13 13:40:00,29.68,29.68,29.66,29.67,114400.0,25.4638,25.4638,25.4467,25.4553,114400.0
2015-04-13 13:45:00,29.67,29.67,29.66,29.66,36400.0,25.4553,25.4553,25.4467,25.4467,36400.0
2015-04-13 13:50:00,29.66,29.68,29.66,29.68,40400.0,25.4467,25.4638,25.4467,25.4638,40400.0
2015-04-13 13:55:00,29.68,29.7,29.68,29.7,20000.0,25.4638,25.481,25.4638,25.481,20000.0
2015-04-13 14:00:00,29.7,29.71,29.69,29.71,24800.0,25.481,25.4896,25.4724,25.4896,24800.0
2015-04-13 14:05:00,29.71,29.71,29.7,29.7,52400.0,25.4896,25.4896,25.481,25.481,52400.0
2015-04-13 14:10:00,29.7,29.7,29.69,29.7,32000.0,25.481,25.481,25.4724,25.481,32000.0
2015-04-13 14:15:00,29.7,29.7,29.68,29.7,15600.0,25.481,25.481,25.4638,25.481,15600.0
2015-04-13 14:20:00,29.7,29.7,29.68,29.69,21200.0,25.481,25.481,25.4638,25.4724,21200.0
2015-04-13 14:25:00,29.69,29.7,29.69,29.69,126400.0,25.4724,25.481,25.4724,25.4724,126400.0
2015-04-13 14:30:00,29.69,29.69,29.68,29.69,50400.0,25.4724,25.4724,25.4638,25.4724,50400.0
2015-04-13 14:35:00,29.69,29.71,29.69,29.71,35600.0,25.4724,25.4896,25.4724,25.4896,35600.0
2015-04-13 14:40:00,29.71,29.71,29.71,29.71,18400.0,25.4896,25.4896,25.4896,25.4896,18400.0
2015-04-13 14:45:00,29.71,29.71,29.68,29.69,57200.0,25.4896,25.4896,25.4638,25.4724,57200.0
2015-04-13 14:50:00,29.69,29.7,29.67,29.68,86400.0,25.4724,25.481,25.4553,25.4638,86400.0
2015-04-13 14:55:00,29.68,29.69,29.67,29.68,39600.0,25.4638,25.4724,25.4553,25.4638,39600.0
2015-04-13 15:00:00,29.68,29.68,29.66,29.67,48000.0,25.4638,25.4638,25.4467,25.4553,48000.0
2015-04-13 15:05:00,29.67,29.69,29.66,29.69,47200.0,25.4553,25.4724,25.4467,25.4724,47200.0
2015-04-13 15:10:00,29.69,29.69,29.68,29.68,32800.0,25.4724,25.4724,25.4638,25.4638,32800.0
2015-04-13 15:15:00,29.68,29.68,29.67,29.68,44400.0,25.4638,25.4638,25.4553,25.4638,44400.0
2015-04-13 15:20:00,29.68,29.68,29.66,29.66,34000.0,25.4638,25.4638,25.4467,25.4467,34000.0
2015-04-13 15:25:00,29.66,29.67,29.65,29.66,34000.0,25.4467,25.4553,25.4381,25.4467,34000.0
2015-04-13 15:30:00,29.66,29.66,29.65,29.65,37600.0,25.4467,25.4467,25.4381,25.4381,37600.0
2015-04-13 15:35:00,29.65,29.67,29.65,29.66,30400.0,25.4381,25.4553,25.4381,25.4467,30400.0
2015-04-13 15:40:00,29.66,29.67,29.66,29.66,36400.0,25.4467,25.4553,25.4467,25.4467,36400.0
2015-04-13 15:45:00,29.66,29.66,29.65,29.65,58000.0,25.4467,25.4467,25.4381,25.4381,58000.0
2015-04-13 15:50:00,29.64,29.64,29.61,29.64,61200.0,25.4295,25.4295,25.4038,25.4295,61200.0
2015-04-13 15:55:00,29.64,29.66,29.63,29.64,38400.0,25.4295,25.4467,25.4209,25.4295,38400.0
2015-04-14 09:30:00,29.66,29.72,29.64,29.7,62400.0,25.4467,25.4982,25.4295,25.481,62400.0
2015-04-14 09:35:00,29.68,29.69,29.66,29.68,6800.0,25.4638,25.4724,25.4467,25.4638,6800.0
2015-04-14 09:40:00,29.68,29.68,29.66,29.66,38000.0,25.4638,25.4638,25.4467,25.4467,38000.0
2015-04-14 09:45:00,29.65,29.65,29.6,29.62,23200.0,25.4381,25.4381,25.3952,25.4124,23200.0
2015-04-14 09:50:00,29.62,29.62,29.58,29.58,14400.0,25.4124,25.4124,25.378,25.378,14400.0
2015-04-14 09:55:00,29.59,29.6,29.56,29.57,27600.0,25.3866,25.3952,25.3609,25.3695,27600.0
2015-04-14 10:00:00,29.56,29.56,29.49,29.49,29600.0,25.3609,25.3609,25.3008,25.3008,29600.0
2015-04-14 10:05:00,29.48,29.48,29.44,29.47,52400.0,25.2922,25.2922,25.2579,25.2837,52400.0
2015-04-14 10:10:00,29.47,29.53,29.45,29.53,27600.0,25.2837,25.3351,25.2665,25.3351,27600.0
2015-04-14 10:15:00,29.52,29.55,29.52,29.52,35600.0,25.3266,25.3523,25.3266,25.3266,35600.0
2015-04-14 10:20:00,29.52,29.53,29.5,29.52,61600.0,25.3266,25.3351,25.3094,25.3266,61600.0
2015-04-14 10:25:00,29.51,29.51,29.49,29.51,42400.0,25.318,25.318,25.3008,25.318,42400.0
2015-04-14 10:30:00,29.5,29.51,29.48,29.49,38800.0,25.3094,25.318,25.2922,25.3008,38800.0
2015-04-14 10:35:00,29.49,29.5,29.47,29.5,46000.0,25.3008,25.3094,25.2837,25.3094,46000.0
2015-04-14 10:40:00,29.51,29.52,29.49,29.52,75200.0,25.318,25.3266,25.3008,25.3266,75200.0
2015-04-14 10:45:00,29.52,29.55,29.52,29.55,25600.0,25.3266,25.3523,25.3266,25.3523,25600.0
2015-04-14 10:50:00,29.56,29.56,29.54,29.55,11200.0,25.3609,25.3609,25.3437,25.3523,11200.0
2015-04-14 10:55:00,29.55,29.56,29.53,29.55,22800.0,25.3523,25.3609,25.3351,25.3523,22800.0
2015-04-14 11:00:00,29.54,29.54,29.52,29.54,17200.0,25.3437,25.3437,25.3266,25.3437,17200.0
2015-04-14 11:05:00,29.55,29.56,29.55,29.56,15600.0,25.3523,25.3609,25.3523,25.3609,15600.0
2015-04-14 11:10:00,29.56,29.66,29.56,29.64,49200.0,25.3609,25.4467,25.3609,25.4295,49200.0
2015-04-14 11:15:00,29.66,29.68,29.65,29.66,18400.0,25.4467,25.4638,25.4381,25.4467,18400.0
2015-04-14 11:20:00,29.66,29.66,29.65,29.65,39600.0,25.4467,25.4467,25.4381,25.4381,39600.0
2015-04-14 11:25:00,29.66,29.66,29.65,29.66,32000.0,25.4467,25.4467,25.4381,25.4467,32000.0
2015-04-14 11:30:00,29.66,29.67,29.66,29.66,19600.0,25.4467,25.4553,25.4467,25.4467,19600.0
2015-04-14 11:35:00,29.66,29.67,29.65,29.65,65200.0,25.4467,25.4553,25.4381,25.4381,65200.0
2015-04-14 11:40:00,29.65,29.66,29.65,29.66,30000.0,25.4381,25.4467,25.4381,25.4467,30000.0
2015-04-14 11:45:00,29.65,29.66,29.65,29.66,37600.0,25.4381,25.4467,25.4381,25.4467,37600.0
2015-04-14 11:50:00,29.66,29.66,29.65,29.66,18800.0,25.4467,25.4467,25.4381,25.4467,18800.0
2015-04-14 11:55:00,29.66,29.67,29.66,29.67,23200.0,25.4467,25.4553,25.4467,25.4553,23200.0
2015-04-14 12:00:00,29.67,29.67,29.66,29.67,22400.0,25.4553,25.4553,25.4467,25.4553,22400.0
2015-04-14 12:05:00,29.67,29.67,29.67,29.67,12800.0,25.4553,25.4553,25.4553,25.4553,12800.0
2015-04-14 12:10:00,29.67,29.67,29.66,29.66,29200.0,25.4553,25.4553,25.4467,25.4467,29200.0
2015-04-14 12:15:00,29.66,29.66,29.65,29.65,35200.0,25.4467,25.4467,25.4381,25.4381,35200.0
2015-04-14 12:20:00,29.65,29.66,29.65,29.66,22000.0,25.4381,25.4467,25.4381,25.4467,22000.0
2015-04-14 12:25:00,29.66,29.67,29.66,29.66,56800.0,25.4467,25.4553,25.4467,25.4467,56800.0
2015-04-14 12:30:00,29.66,29.7,29.66,29.69,53600.0,25.4467,25.481,25.4467,25.4724,53600.0
2015-04-14 12:35:00,29.69,29.7,29.68,29.68,21200.0,25.4724,25.481,25.4638,25.4638,21200.0
2015-04-14 12:40:00,29.68,29.68,29.66,29.67,26800.0,25.4638,25.4638,25.4467,25.4553,26800.0
2015-04-14 12:45:00,29.66,29.67,29.66,29.66,15600.0,25.4467,25.4553,25.4467,25.4467,15600.0
2015-04-14 12:50:00,29.66,29.67,29.66,29.66,34000.0,25.4467,25.4553,25.4467,25.4467,34000.0
2015-04-14 12:55:00,29.66,29.67,29.65,29.66,98000.0,25.4467,25.4553,25.4381,25.4467,98000.0
2015-04-14 13:00:00,29.66,29.66,29.65,29.66,53600.0,25.4467,25.4467,25.4381,25.4467,53600.0
2015-04-14 13:05:00,29.66,29.66,29.64,29.65,47200.0,25.4467,25.4467,25.4295,25.4381,47200.0
2015-04-14 13:10:00,29.65,29.65,29.64,29.64,48800.0,25.4381,25.4381,25.4295,25.4295,48800.0
2015-04-14 13:15:00,29.64,29.64,29.63,29.63,98800.0,25.4295,25.4295,25.4209,25.4209,98800.0
2015-04-14 13:20:00,29.63,29.64,29.63,29.64,22800.0,25.4209,25.4295,25.4209,25.4295,22800.0
2015-04-14 13:25:00,29.64,29.65,29.63,29.64,21600.0,25.4295,25.4381,25.4209,25.4295,21600.0
2015-04-14 13:30:00,29.64,29.65,29.64,29.65,16000.0,25.4295,25.4381,25.4295,25.4381,16000.0
2015-04-14 13:35:00,29.64,29.65,29.64,29.64,34000.0,25.4295,25.4381,25.4295,25.4295,34000.0
2015-04-14 13:40:00,29.64,29.65,29.64,29.65,32400.0,25.4295,25.4381,25.4295,25.4381,32400.0
2015-04-14 13:45:00,29.65,29.65,29.64,29.64,17600.0,25.4381,25.4381,25.4295,25.4295,17600.0
2015-04-14 13:50:00,29.64,29.64,29.63,29.64,19600.0,25.4295,25.4295,25.4209,25.4295,19600.0
2015-04-14 13:55:00,29.64,29.64,29.63,29.64,9600.0,25.4295,25.4295,25.4209,25.4295,9600.0
2015-04-14 14:00:00,29.64,29.64,29.63,29.64,28800.0,25.4295,25.4295,25.4209,25.4295,28800.0
2015-04-14 14:05:00,29.64,29.67,29.64,29.67,80400.0,25.4295,25.4553,25.4295,25.4553,80400.0
2015-04-14 14:10:00,29.66,29.66,29.65,29.65,30400.0,25.4467,25.4467,25.4381,25.4381,30400.0
2015-04-14 14:15:00,29.65,29.66,29.65,29.66,35600.0,25.4381,25.4467,25.4381,25.4467,35600.0
2015-04-14 14:20:00,29.66,29.66,29.64,29.65,23600.0,25.4467,25.4467,25.4295,25.4381,23600.0
2015-04-14 14:25:00,29.65,29.66,29.65,29.66,44000.0,25.4381,25.4467,25.4381,25.4467,44000.0
2015-04-14 14:30:00,29.66,29.66,29.64,29.64,49600.0,25.4467,25.4467,25.4295,25.4295,49600.0
2015-04-14 14:35:00,29.64,29.64,29.61,29.62,44400.0,25.4295,25.4295,25.4038,25.4124,44400.0
2015-04-14 14:40:00,29.62,29.63,29.61,29.62,32400.0,25.4124,25.4209,25.4038,25.4124,32400.0
2015-04-14 14:45:00,29.62,29.63,29.62,29.63,19600.0,25.4124,25.4209,25.4124,25.4209,19600.0
2015-04-14 14:50:00,29.63,29.63,29.62,29.63,207600.0,25.4209,25.4209,25.4124,25.4209,207600.0
2015-04-14 14:55:00,29.63,29.65,29.63,29.65,32000.0,25.4209,25.4381,25.4209,25.4381,32000.0
2015-04-14 15:00:00,29.65,29.67,29.64,29.65,44400.0,25.4381,25.4553,25.4295,25.4381,44400.0
2015-04-14 15:05:00,29.65,29.65,29.64,29.64,28800.0,25.4381,25.4381,25.4295,25.4295,28800.0
2015-04-14 15:10:00,29.64,29.66,29.64,29.65,20800.0,25.4295,25.4467,25.4295,25.4381,20800.0
2015-04-14 15:15:00,29.65,29.65,29.64,29.64,32000.0,25.4381,25.4381,25.4295,25.4295,32000.0
2015-04-14 15:20:00,29.64,29.64,29.62,29.63,38000.0,25.4295,25.4295,25.4124,25.4209,38000.0
2015-04-14 15:25:00,29.63,29.63,29.62,29.62,24400.0,25.4209,25.4209,25.4124,25.4124,24400.0
2015-04-14 15:30:00,29.62,29.65,29.62,29.65,54000.0,25.4124,25.4381,25.4124,25.4381,54000.0
2015-04-14 15:35:00,29.64,29.65,29.63,29.65,22000.0,25.4295,25.4381,25.4209,25.4381,22000.0
2015-04-14 15:40:00,29.65,29.65,29.64,29.65,19600.0,25.4381,25.4381,25.4295,25.4381,19600.0
2015-04-14 15:45:00,29.64,29.64,29.62,29.62,96400.0,25.4295,25.4295,25.4124,25.4124,96400.0
2015-04-14 15:50:00,29.63,29.63,29.61,29.62,28800.0,25.4209,25.4209,25.4038,25.4124,28800.0
2015-04-14 15:55:00,29.62,29.63,29.6,29.63,82400.0,25.4124,25.4209,25.3952,25.4209,82400.0
2015-04-15 09:30:00,29.75,29.75,29.71,29.73,54400.0,25.5239,25.5239,25.4896,25.5067,54400.0
2015-04-15 09:35:00,29.73,29.73,29.68,29.71,53200.0,25.5067,25.5067,25.4638,25.4896,53200.0
2015-04-15 09:40:00,29.71,29.73,29.7,29.73,27200.0,25.4896,25.5067,25.481,25.5067,27200.0
2015-04-15 09:45:00,29.74,29.76,29.73,29.75,7600.0,25.5153,25.5325,25.5067,25.5239,7600.0
2015-04-15 09:50:00,29.77,29.77,29.75,29.76,22000.0,25.541,25.541,25.5239,25.5325,22000.0
2015-04-15 09:55:00,29.77,29.78,29.75,29.75,4000.0,25.541,25.5496,25.5239,25.5239,4000.0
2015-04-15 10:00:00,29.75,29.77,29.75,29.75,10800.0,25.5239,25.541,25.5239,25.5239,10800.0
2015-04-15 10:05:00,29.76,29.76,29.73,29.74,31200.0,25.5325,25.5325,25.5067,25.5153,31200.0
2015-04-15 10:10:00,29.74,29.76,29.74,29.75,24800.0,25.5153,25.5325,25.5153,25.5239,24800.0
2015-04-15 10:15:00,29.75,29.77,29.75,29.75,28400.0,25.5239,25.541,25.5239,25.5239,28400.0
2015-04-15 10:20:00,29.75,29.77,29.75,29.77,33200.0,25.5239,25.541,25.5239,25.541,33200.0
2015-04-15 10:25:00,29.76,29.76,29.74,29.74,16000.0,25.5325,25.5325,25.5153,25.5153,16000.0
2015-04-15 10:30:00,29.75,29.76,29.74,29.76,19600.0,25.5239,25.5325,25.5153,25.5325,19600.0
2015-04-15 10:35:00,29.77,29.77,29.76,29.77,27200.0,25.541,25.541,25.5325,25.541,27200.0
2015-04-15 10:40:00,29.77,29.79,29.77,29.78,22800.0,25.541,25.5582,25.541,25.5496,22800.0
2015-04-15 10:45:00,29.79,29.8,29.79,29.8,18000.0,25.5582,25.5668,25.5582,25.5668,18000.0
2015-04-15 10:50:00,29.8,29.8,29.79,29.8,78000.0,25.5668,25.5668,25.5582,25.5668,78000.0
2015-04-15 10:55:00,29.8,29.8,29.78,29.79,72800.0,25.5668,25.5668,25.5496,25.5582,72800.0
2015-04-15 11:00:00,29.79,29.8,29.79,29.79,47600.0,25.5582,25.5668,25.5582,25.5582,47600.0
2015-04-15 11:05:00,29.8,29.8,29.79,29.79,36400.0,25.5668,25.5668,25.5582,25.5582,36400.0
2015-04-15 11:10:00,29.79,29.79,29.78,29.79,54400.0,25.5582,25.5582,25.5496,25.5582,54400.0
2015-04-15 11:15:00,29.8,29.8,29.78,29.78,60800.0,25.5668,25.5668,25.5496,25.5496,60800.0
2015-04-15 11:20:00,29.78,29.79,29.77,29.78,61200.0,25.5496,25.5582,25.541,25.5496,61200.0
2015-04-15 11:25:00,29.78,29.79,29.78,29.79,43600.0,25.5496,25.5582,25.5496,25.5582,43600.0
2015-04-15 11:30:00,29.79,29.79,29.77,29.78,71600.0,25.5582,25.5582,25.541,25.5496,71600.0
2015-04-15 11:35:00,29.78,29.79,29.78,29.78,39600.0,25.5496,25.5582,25.5496,25.5496,39600.0
2015-04-15 11:40:00,29.78,29.79,29.78,29.79,48400.0,25.5496,25.5582,25.5496,25.5582,48400.0
2015-04-15 11:45:00,29.8,29.8,29.79,29.8,34400.0,25.5668,25.5668,25.5582,25.5668,34400.0
2015-04-15 11:50:00,29.8,29.81,29.8,29.8,41600.0,25.5668,25.5754,25.5668,25.5668,41600.0
2015-04-15 11:55:00,29.8,29.83,29.8,29.83,52400.0,25.5668,25.5925,25.5668,25.5925,52400.0
2015-04-15 12:00:00,29.83,29.84,29.82,29.83,68000.0,25.5925,25.6011,25.5839,25.5925,68000.0
2015-04-15 12:05:00,29.83,29.84,29.83,29.83,24000.0,25.5925,25.6011,25.5925,25.5925,24000.0
2015-04-15 12:10:00,29.84,29.84,29.83,29.84,18000.0,25.6011,25.6011,25.5925,25.6011,18000.0
2015-04-15 12:15:00,29.84,29.86,29.84,29.84,23600.0,25.6011,25.6183,25.6011,25.6011,23600.0
2015-04-15 12:20:00,29.85,29.86,29.84,29.84,22800.0,25.6097,25.6183,25.6011,25.6011,22800.0
2015-04-15 12:25:00,29.84,29.84,29.83,29.84,52000.0,25.6011,25.6011,25.5925,25.6011,52000.0
2015-04-15 12:30:00,29.84,29.84,29.82,29.83,296000.0,25.6011,25.6011,25.5839,25.5925,296000.0
2015-04-15 12:35:00,29.83,29.84,29.83,29.84,35200.0,25.5925,25.6011,25.5925,25.6011,35200.0
2015-04-15 12:40:00,29.84,29.86,29.84,29.85,30400.0,25.6011,25.6183,25.6011,25.6097,30400.0
2015-04-15 12:45:00,29.85,29.86,29.85,29.86,21200.0,25.6097,25.6183,25.6097,25.6183,21200.0
2015-04-15 12:50:00,29.85,29.87,29.85,29.87,22400.0,25.6097,25.6268,25.6097,25.6268,22400.0
2015-04-15 12:55:00,29.86,29.89,29.86,29.88,27200.0,25.6183,25.644,25.6183,25.6354,27200.0
2015-04-15 13:00:00,29.88,29.89,29.88,29.89,21600.0,25.6354,25.644,25.6354,25.644,21600.0
2015-04-15 13:05:00,29.89,29.89,29.89,29.89,19200.0,25.644,25.644,25.644,25.644,19200.0
2015-04-15 13:10:00,29.89,29.92,29.89,29.91,30800.0,25.644,25.6697,25.644,25.6612,30800.0
2015-04-15 13:15:00,29.91,29.93,29.91,29.93,17600.0,25.6612,25.6783,25.6612,25.6783,17600.0
2015-04-15 13:20:00,29.93,29.94,29.92,29.94,35200.0,25.6783,25.6869,25.6697,25.6869,35200.0
2015-04-15 13:25:00,29.94,29.96,29.93,29.96,19200.0,25.6869,25.7041,25.6783,25.7041,19200.0
2015-04-15 13:30:00,29.96,29.97,29.94,29.95,18000.0,25.7041,25.7126,25.6869,25.6955,18000.0
2015-04-15 13:35:00,29.95,29.96,29.94,29.94,10400.0,25.6955,25.7041,25.6869,25.6869,10400.0
2015-04-15 13:40:00,29.94,29.95,29.93,29.93,21200.0,25.6869,25.6955,25.6783,25.6783,21200.0
2015-04-15 13:45:00,29.93,29.95,29.93,29.93,21200.0,25.6783,25.6955,25.6783,25.6783,21200.0
2015-04-15 13:50:00,29.93,29.93,29.92,29.92,12800.0,25.6783,25.6783,25.6697,25.6697,12800.0
2015-04-15 13:55:00,29.92,29.92,29.9,29.91,21200.0,25.6697,25.6697,25.6526,25.6612,21200.0
2015-04-15 14:00:00,29.91,29.92,29.91,29.92,13200.0,25.6612,25.6697,25.6612,25.6697,13200.0
2015-04-15 14:05:00,29.93,29.95,29.92,29.95,71600.0,25.6783,25.6955,25.6697,25.6955,71600.0
2015-04-15 14:10:00,29.94,29.95,29.93,29.93,32800.0,25.6869,25.6955,25.6783,25.6783,32800.0
2015-04-15 14:15:00,29.93,29.95,29.93,29.93,15200.0,25.6783,25.6955,25.6783,25.6783,15200.0
2015-04-15 14:20:00,29.93,29.94,29.92,29.93,16000.0,25.6783,25.6869,25.6697,25.6783,16000.0
2015-04-15 14:25:00,29.93,29.94,29.92,29.94,26400.0,25.6783,25.6869,25.6697,25.6869,26400.0
2015-04-15 14:30:00,29.94,29.95,29.93,29.93,44000.0,25.6869,25.6955,25.6783,25.6783,44000.0
2015-04-15 14:35:00,29.93,29.93,29.92,29.92,41600.0,25.6783,25.6783,25.6697,25.6697,41600.0
2015-04-15 14:40:00,29.92,29.93,29.92,29.93,28400.0,25.6697,25.6783,25.6697,25.6783,28400.0
2015-04-15 14:45:00,29.93,29.94,29.92,29.94,32800.0,25.6783,25.6869,25.6697,25.6869,32800.0
2015-04-15 14:50:00,29.94,29.95,29.94,29.94,39600.0,25.6869,25.6955,25.6869,25.6869,39600.0
2015-04-15 14:55:00,29.94,29.95,29.93,29.93,20800.0,25.6869,25.6955,25.6783,25.6783,20800.0
2015-04-15 15:00:00,29.93,29.94,29.92,29.93,56800.0,25.6783,25.6869,25.6697,25.6783,56800.0
2015-04-15 15:05:00,29.93,29.94,29.93,29.94,46000.0,25.6783,25.6869,25.6783,25.6869,46000.0
2015-04-15 15:10:00,29.94,29.94,29.92,29.92,41600.0,25.6869,25.6869,25.6697,25.6697,41600.0
2015-04-15 15:15:00,29.92,29.93,29.92,29.93,33600.0,25.6697,25.6783,25.6697,25.6783,33600.0
2015-04-15 15:20:00,29.94,29.94,29.92,29.93,20400.0,25.6869,25.6869,25.6697,25.6783,20400.0
2015-04-15 15:25:00,29.92,29.93,29.92,29.93,33200.0,25.6697,25.6783,25.6697,25.6783,33200.0
2015-04-15 15:30:00,29.93,29.93,29.92,29.93,44800.0,25.6783,25.6783,25.6697,25.6783,44800.0
2015-04-15 15:35:00,29.93,29.93,29.91,29.91,52800.0,25.6783,25.6783,25.6612,25.6612,52800.0
2015-04-15 15:40:00,29.91,29.92,29.89,29.9,28800.0,25.6612,25.6697,25.644,25.6526,28800.0
2015-04-15 15:45:00,29.9,29.91,29.89,29.9,48800.0,25.6526,25.6612,25.644,25.6526,48800.0
2015-04-15 15:50:00,29.89,29.9,29.87,29.87,36400.0,25.644,25.6526,25.6268,25.6268,36400.0
2015-04-15 15:55:00,29.87,29.89,29.84,29.84,46400.0,25.6268,25.644,25.6011,25.6011,46400.0
2015-04-16 09:30:00,29.8,29.82,29.78,29.78,24800.0,25.5668,25.5839,25.5496,25.5496,24800.0
2015-04-16 09:35:00,29.79,29.8,29.79,29.79,2400.0,25.5582,25.5668,25.5582,25.5582,2400.0
2015-04-16 09:40:00,29.78,29.82,29.78,29.82,8000.0,25.5496,25.5839,25.5496,25.5839,8000.0
2015-04-16 09:45:00,29.8,29.82,29.77,29.77,26400.0,25.5668,25.5839,25.541,25.541,26400.0
2015-04-16 09:50:00,29.77,29.77,29.74,29.75,19200.0,25.541,25.541,25.5153,25.5239,19200.0
2015-04-16 09:55:00,29.75,29.76,29.74,29.75,6400.0,25.5239,25.5325,25.5153,25.5239,6400.0
2015-04-16 10:00:00,29.75,29.79,29.74,29.78,49200.0,25.5239,25.5582,25.5153,25.5496,49200.0
2015-04-16 10:05:00,29.79,29.8,29.78,29.78,21200.0,25.5582,25.5668,25.5496,25.5496,21200.0
2015-04-16 10:10:00,29.78,29.8,29.78,29.8,2400.0,25.5496,25.5668,25.5496,25.5668,2400.0
2015-04-16 10:15:00,29.81,29.82,29.79,29.81,24000.0,25.5754,25.5839,25.5582,25.5754,24000.0
2015-04-16 10:20:00,29.81,29.81,29.78,29.78,13600.0,25.5754,25.5754,25.5496,25.5496,13600.0
2015-04-16 10:25:00,29.78,29.79,29.77,29.79,32000.0,25.5496,25.5582,25.541,25.5582,32000.0
2015-04-16 10:30:00,29.78,29.79,29.77,29.78,22400.0,25.5496,25.5582,25.541,25.5496,22400.0
2015-04-16 10:35:00,29.78,29.8,29.78,29.8,14800.0,25.5496,25.5668,25.5496,25.5668,14800.0
2015-04-16 10:40:00,29.8,29.82,29.8,29.82,12400.0,25.5668,25.5839,25.5668,25.5839,12400.0
2015-04-16 10:45:00,29.82,29.83,29.81,29.83,122800.0,25.5839,25.5925,25.5754,25.5925,122800.0
2015-04-16 10:50:00,29.83,29.84,29.81,29.82,47200.0,25.5925,25.6011,25.5754,25.5839,47200.0
2015-04-16 10:55:00,29.83,29.83,29.81,29.82,34000.0,25.5925,25.5925,25.5754,25.5839,34000.0
2015-04-16 11:00:00,29.82,29.82,29.81,29.82,28400.0,25.5839,25.5839,25.5754,25.5839,28400.0
2015-04-16 11:05:00,29.82,29.83,29.82,29.83,53600.0,25.5839,25.5925,25.5839,25.5925,53600.0
2015-04-16 11:10:00,29.84,29.84,29.83,29.83,24800.0,25.6011,25.6011,25.5925,25.5925,24800.0
2015-04-16 11:15:00,29.83,29.85,29.83,29.84,75200.0,25.5925,25.6097,25.5925,25.6011,75200.0
2015-04-16 11:20:00,29.84,29.85,29.84,29.85,19600.0,25.6011,25.6097,25.6011,25.6097,19600.0
2015-04-16 11:25:00,29.85,29.85,29.83,29.84,29600.0,25.6097,25.6097,25.5925,25.6011,29600.0
2015-04-16 11:30:00,29.84,29.84,29.83,29.83,24000.0,25.6011,25.6011,25.5925,25.5925,24000.0
2015-04-16 11:35:00,29.83,29.84,29.83,29.84,53600.0,25.5925,25.6011,25.5925,25.6011,53600.0
2015-04-16 11:40:00,29.83,29.83,29.8,29.81,39600.0,25.5925,25.5925,25.5668,25.5754,39600.0
2015-04-16 11:45:00,29.81,29.81,29.8,29.81,21600.0,25.5754,25.5754,25.5668,25.5754,21600.0
2015-04-16 11:50:00,29.81,29.81,29.8,29.8,20400.0,25.5754,25.5754,25.5668,25.5668,20400.0
2015-04-16 11:55:00,29.8,29.8,29.8,29.8,11200.0,25.5668,25.5668,25.5668,25.5668,11200.0
2015-04-16 12:00:00,29.8,29.81,29.8,29.81,24000.0,25.5668,25.5754,25.5668,25.5754,24000.0
2015-04-16 12:05:00,29.81,29.81,29.8,29.8,20800.0,25.5754,25.5754,25.5668,25.5668,20800.0
2015-04-16 12:10:00,29.81,29.81,29.8,29.81,30000.0,25.5754,25.5754,25.5668,25.5754,30000.0
2015-04-16 12:15:00,29.81,29.82,29.81,29.81,22800.0,25.5754,25.5839,25.5754,25.5754,22800.0
2015-04-16 12:20:00,29.81,29.82,29.81,29.81,20400.0,25.5754,25.5839,25.5754,25.5754,20400.0
2015-04-16 12:25:00,29.82,29.82,29.81,29.82,11600.0,25.5839,25.5839,25.5754,25.5839,11600.0
2015-04-16 12:30:00,29.82,29.82,29.81,29.81,37200.0,25.5839,25.5839,25.5754,25.5754,37200.0
2015-04-16 12:35:00,29.81,29.81,29.8,29.81,20400.0,25.5754,25.5754,25.5668,25.5754,20400.0
2015-04-16 12:40:00,29.8,29.81,29.8,29.81,497200.0,25.5668,25.5754,25.5668,25.5754,497200.0
2015-04-16 12:45:00,29.81,29.81,29.8,29.81,26400.0,25.5754,25.5754,25.5668,25.5754,26400.0
2015-04-16 12:50:00,29.8,29.81,29.8,29.81,37600.0,25.5668,25.5754,25.5668,25.5754,37600.0
2015-04-16 12:55:00,29.81,29.81,29.8,29.8,14400.0,25.5754,25.5754,25.5668,25.5668,14400.0
2015-04-16 13:00:00,29.8,29.81,29.8,29.81,24400.0,25.5668,25.5754,25.5668,25.5754,24400.0
2015-04-16 13:05:00,29.81,29.82,29.81,29.81,44400.0,25.5754,25.5839,25.5754,25.5754,44400.0
2015-04-16 13:10:00,29.81,29.82,29.8,29.81,25200.0,25.5754,25.5839,25.5668,25.5754,25200.0
2015-04-16 13:15:00,29.81,29.81,29.8,29.81,29200.0,25.5754,25.5754,25.5668,25.5754,29200.0
2015-04-16 13:20:00,29.81,29.82,29.81,29.81,25600.0,25.5754,25.5839,25.5754,25.5754,25600.0
2015-04-16 13:25:00,29.81,29.81,29.8,29.81,23200.0,25.5754,25.5754,25.5668,25.5754,23200.0
2015-04-16 13:30:00,29.81,29.81,29.8,29.81,7200.0,25.5754,25.5754,25.5668,25.5754,7200.0
2015-04-16 13:35:00,29.81,29.82,29.81,29.82,19600.0,25.5754,25.5839,25.5754,25.5839,19600.0
2015-04-16 13:40:00,29.82,29.83,29.82,29.83,9600.0,25.5839,25.5925,25.5839,25.5925,9600.0
2015-04-16 13:45:00,29.83,29.85,29.83,29.85,41200.0,25.5925,25.6097,25.5925,25.6097,41200.0
2015-04-16 13:50:00,29.85,29.86,29.85,29.85,11200.0,25.6097,25.6183,25.6097,25.6097,11200.0
2015-04-16 13:55:00,29.85,29.86,29.84,29.85,29200.0,25.6097,25.6183,25.6011,25.6097,29200.0
2015-04-16 14:00:00,29.85,29.86,29.84,29.84,46000.0,25.6097,25.6183,25.6011,25.6011,46000.0
2015-04-16 14:05:00,29.84,29.84,29.84,29.84,31600.0,25.6011,25.6011,25.6011,25.6011,31600.0
2015-04-16 14:10:00,29.84,29.84,29.83,29.83,20800.0,25.6011,25.6011,25.5925,25.5925,20800.0
2015-04-16 14:15:00,29.83,29.84,29.83,29.84,15200.0,25.5925,25.6011,25.5925,25.6011,15200.0
2015-04-16 14:20:00,29.84,29.85,29.84,29.85,35600.0,25.6011,25.6097,25.6011,25.6097,35600.0
2015-04-16 14:25:00,29.85,29.85,29.84,29.84,20800.0,25.6097,25.6097,25.6011,25.6011,20800.0
2015-04-16 14:30:00,29.84,29.84,29.83,29.84,32800.0,25.6011,25.6011,25.5925,25.6011,32800.0
2015-04-16 14:35:00,29.84,29.85,29.84,29.84,25200.0,25.6011,25.6097,25.6011,25.6011,25200.0
2015-04-16 14:40:00,29.84,29.85,29.84,29.85,31600.0,25.6011,25.6097,25.6011,25.6097,31600.0
2015-04-16 14:45:00,29.85,29.85,29.84,29.84,53200.0,25.6097,25.6097,25.6011,25.6011,53200.0
2015-04-16 14:50:00,29.84,29.85,29.84,29.84,40800.0,25.6011,25.6097,25.6011,25.6011,40800.0
2015-04-16 14:55:00,29.84,29.84,29.83,29.83,52000.0,25.6011,25.6011,25.5925,25.5925,52000.0
2015-04-16 15:00:00,29.83,29.83,29.82,29.82,38400.0,25.5925,25.5925,25.5839,25.5839,38400.0
2015-04-16 15:05:00,29.82,29.83,29.82,29.82,50400.0,25.5839,25.5925,25.5839,25.5839,50400.0
2015-04-16 15:10:00,29.82,29.83,29.81,29.81,38400.0,25.5839,25.5925,25.5754,25.5754,38400.0
2015-04-16 15:15:00,29.81,29.81,29.8,29.81,24400.0,25.5754,25.5754,25.5668,25.5754,24400.0
2015-04-16 15:20:00,29.81,29.81,29.79,29.79,78400.0,25.5754,25.5754,25.5582,25.5582,78400.0
2015-04-16 15:25:00,29.79,29.79,29.78,29.79,105600.0,25.5582,25.5582,25.5496,25.5582,105600.0
2015-04-16 15:30:00,29.79,29.8,29.79,29.8,76400.0,25.5582,25.5668,25.5582,25.5668,76400.0
2015-04-16 15:35:00,29.8,29.81,29.8,29.81,124400.0,25.5668,25.5754,25.5668,25.5754,124400.0
2015-04-16 15:40:00,29.81,29.81,29.79,29.8,270800.0,25.5754,25.5754,25.5582,25.5668,270800.0
2015-04-16 15:45:00,29.8,29.8,29.78,29.79,60800.0,25.5668,25.5668,25.5496,25.5582,60800.0
2015-04-16 15:50:00,29.79,29.79,29.77,29.77,76000.0,25.5582,25.5582,25.541,25.541,76000.0
2015-04-16 15:55:00,29.77,29.79,29.77,29.77,41600.0,25.541,25.5582,25.541,25.541,41600.0
2015-04-17 09:30:00,29.56,29.62,29.45,29.51,115600.0,25.3609,25.4124,25.2665,25.318,115600.0
2015-04-17 09:35:00,29.51,29.53,29.47,29.52,12800.0,25.318,25.3351,25.2837,25.3266,12800.0
2015-04-17 09:40:00,29.51,29.52,29.47,29.47,3600.0,25.318,25.3266,25.2837,25.2837,3600.0
2015-04-17 09:45:00,29.45,29.47,29.45,29.47,16400.0,25.2665,25.2837,25.2665,25.2837,16400.0
2015-04-17 09:50:00,29.46,29.48,29.43,29.47,10000.0,25.2751,25.2922,25.2493,25.2837,10000.0
2015-04-17 09:55:00,29.47,29.47,29.43,29.44,20400.0,25.2837,25.2837,25.2493,25.2579,20400.0
2015-04-17 10:00:00,29.44,29.44,29.36,29.38,30400.0,25.2579,25.2579,25.1893,25.2064,30400.0
2015-04-17 10:05:00,29.39,29.39,29.32,29.34,114000.0,25.215,25.215,25.155,25.1721,114000.0
2015-04-17 10:10:00,29.34,29.36,29.31,29.34,56000.0,25.1721,25.1893,25.1464,25.1721,56000.0
2015-04-17 10:15:00,29.34,29.36,29.33,29.34,24000.0,25.1721,25.1893,25.1636,25.1721,24000.0
2015-04-17 10:20:00,29.34,29.35,29.3,29.34,29600.0,25.1721,25.1807,25.1378,25.1721,29600.0
2015-04-17 10:25:00,29.33,29.35,29.32,29.33,38000.0,25.1636,25.1807,25.155,25.1636,38000.0
2015-04-17 10:30:00,29.33,29.36,29.33,29.36,37200.0,25.1636,25.1893,25.1636,25.1893,37200.0
2015-04-17 10:35:00,29.36,29.37,29.35,29.35,38800.0,25.1893,25.1979,25.1807,25.1807,38800.0
2015-04-17 10:40:00,29.35,29.37,29.35,29.36,24800.0,25.1807,25.1979,25.1807,25.1893,24800.0
2015-04-17 10:45:00,29.37,29.39,29.33,29.33,27200.0,25.1979,25.215,25.1636,25.1636,27200.0
2015-04-17 10:50:00,29.33,29.33,29.31,29.31,40800.0,25.1636,25.1636,25.1464,25.1464,40800.0
2015-04-17 10:55:00,29.3,29.31,29.27,29.29,43600.0,25.1378,25.1464,25.1121,25.1292,43600.0
2015-04-17 11:00:00,29.28,29.3,29.25,29.26,60400.0,25.1207,25.1378,25.0949,25.1035,60400.0
2015-04-17 11:05:00,29.26,29.31,29.25,29.31,54000.0,25.1035,25.1464,25.0949,25.1464,54000.0
2015-04-17 11:10:00,29.3,29.32,29.3,29.32,12000.0,25.1378,25.155,25.1378,25.155,12000.0
2015-04-17 11:15:00,29.32,29.34,29.3,29.33,13600.0,25.155,25.1721,25.1378,25.1636,13600.0
2015-04-17 11:20:00,29.35,29.38,29.35,29.36,10800.0,25.1807,25.2064,25.1807,25.1893,10800.0
2015-04-17 11:25:00,29.36,29.38,29.35,29.36,6800.0,25.1893,25.2064,25.1807,25.1893,6800.0
2015-04-17 11:30:00,29.36,29.37,29.36,29.37,7200.0,25.1893,25.1979,25.1893,25.1979,7200.0
2015-04-17 11:35:00,29.37,29.37,29.34,29.34,20000.0,25.1979,25.1979,25.1721,25.1721,20000.0
2015-04-17 11:40:00,29.34,29.34,29.32,29.32,31600.0,25.1721,25.1721,25.155,25.155,31600.0
2015-04-17 11:45:00,29.33,29.34,29.33,29.34,40800.0,25.1636,25.1721,25.1636,25.1721,40800.0
2015-04-17 11:50:00,29.34,29.35,29.33,29.35,43600.0,25.1721,25.1807,25.1636,25.1807,43600.0
2015-04-17 11:55:00,29.34,29.35,29.33,29.33,39600.0,25.1721,25.1807,25.1636,25.1636,39600.0
2015-04-17 12:00:00,29.32,29.34,29.32,29.34,42400.0,25.155,25.1721,25.155,25.1721,42400.0
2015-04-17 12:05:00,29.34,29.34,29.31,29.32,42400.0,25.1721,25.1721,25.1464,25.155,42400.0
2015-04-17 12:10:00,29.32,29.34,29.32,29.34,30800.0,25.155,25.1721,25.155,25.1721,30800.0
2015-04-17 12:15:00,29.34,29.35,29.31,29.32,19600.0,25.1721,25.1807,25.1464,25.155,19600.0
2015-04-17 12:20:00,29.32,29.33,29.31,29.31,37600.0,25.155,25.1636,25.1464,25.1464,37600.0
2015-04-17 12:25:00,29.31,29.31,29.29,29.29,34800.0,25.1464,25.1464,25.1292,25.1292,34800.0
2015-04-17 12:30:00,29.29,29.3,29.28,29.29,41200.0,25.1292,25.1378,25.1207,25.1292,41200.0
2015-04-17 12:35:00,29.3,29.32,29.3,29.31,30400.0,25.1378,25.155,25.1378,25.1464,30400.0
2015-04-17 12:40:00,29.3,29.32,29.3,29.31,8400.0,25.1378,25.155,25.1378,25.1464,8400.0
2015-04-17 12:45:00,29.31,29.31,29.3,29.31,28000.0,25.1464,25.1464,25.1378,25.1464,28000.0
2015-04-17 12:50:00,29.31,29.32,29.28,29.3,20800.0,25.1464,25.155,25.1207,25.1378,20800.0
2015-04-17 12:55:00,29.3,29.33,29.3,29.31,27200.0,25.1378,25.1636,25.1378,25.1464,27200.0
2015-04-17 13:00:00,29.32,29.33,29.31,29.33,18800.0,25.155,25.1636,25.1464,25.1636,18800.0
2015-04-17 13:05:00,29.32,29.33,29.32,29.33,17600.0,25.155,25.1636,25.155,25.1636,17600.0
2015-04-17 13:10:00,29.32,29.32,29.31,29.32,17200.0,25.155,25.155,25.1464,25.155,17200.0
2015-04-17 13:15:00,29.31,29.33,29.31,29.33,100000.0,25.1464,25.1636,25.1464,25.1636,100000.0
2015-04-17 13:20:00,29.34,29.35,29.34,29.35,23600.0,25.1721,25.1807,25.1721,25.1807,23600.0
2015-04-17 13:25:00,29.35,29.35,29.33,29.33,19600.0,25.1807,25.1807,25.1636,25.1636,19600.0
2015-04-17 13:30:00,29.33,29.33,29.31,29.31,56800.0,25.1636,25.1636,25.1464,25.1464,56800.0
2015-04-17 13:35:00,29.31,29.32,29.3,29.31,39200.0,25.1464,25.155,25.1378,25.1464,39200.0
2015-04-17 13:40:00,29.31,29.31,29.29,29.31,50800.0,25.1464,25.1464,25.1292,25.1464,50800.0
2015-04-17 13:45:00,29.31,29.31,29.29,29.3,95200.0,25.1464,25.1464,25.1292,25.1378,95200.0
2015-04-17 13:50:00,29.3,29.32,29.28,29.28,62800.0,25.1378,25.155,25.1207,25.1207,62800.0
2015-04-17 13:55:00,29.28,29.28,29.27,29.28,68400.0,25.1207,25.1207,25.1121,25.1207,68400.0
2015-04-17 14:00:00,29.27,29.29,29.27,29.27,58800.0,25.1121,25.1292,25.1121,25.1121,58800.0
2015-04-17 14:05:00,29.27,29.27,29.23,29.23,54800.0,25.1121,25.1121,25.0778,25.0778,54800.0
2015-04-17 14:10:00,29.23,29.25,29.23,29.23,69200.0,25.0778,25.0949,25.0778,25.0778,69200.0
2015-04-17 14:15:00,29.23,29.24,29.2,29.24,149200.0,25.0778,25.0863,25.052,25.0863,149200.0
2015-04-17 14:20:00,29.24,29.25,29.22,29.25,73600.0,25.0863,25.0949,25.0692,25.0949,73600.0
2015-04-17 14:25:00,29.24,29.25,29.24,29.25,24800.0,25.0863,25.0949,25.0863,25.0949,24800.0
2015-04-17 14:30:00,29.25,29.25,29.21,29.22,251600.0,25.0949,25.0949,25.0606,25.0692,251600.0
2015-04-17 14:35:00,29.22,29.24,29.19,29.23,261200.0,25.0692,25.0863,25.0434,25.0778,261200.0
2015-04-17 14:40:00,29.23,29.25,29.23,29.24,36000.0,25.0778,25.0949,25.0778,25.0863,36000.0
2015-04-17 14:45:00,29.25,29.25,29.22,29.23,58000.0,25.0949,25.0949,25.0692,25.0778,58000.0
2015-04-17 14:50:00,29.23,29.23,29.21,29.22,60800.0,25.0778,25.0778,25.0606,25.0692,60800.0
2015-04-17 14:55:00,29.22,29.23,29.22,29.22,42800.0,25.0692,25.0778,25.0692,25.0692,42800.0
2015-04-17 15:00:00,29.22,29.24,29.22,29.24,52000.0,25.0692,25.0863,25.0692,25.0863,52000.0
2015-04-17 15:05:00,29.24,29.24,29.23,29.23,52400.0,25.0863,25.0863,25.0778,25.0778,52400.0
2015-04-17 15:10:00,29.23,29.27,29.23,29.27,76400.0,25.0778,25.1121,25.0778,25.1121,76400.0
2015-04-17 15:15:00,29.27,29.28,29.26,29.26,52800.0,25.1121,25.1207,25.1035,25.1035,52800.0
2015-04-17 15:20:00,29.27,29.27,29.24,29.25,63600.0,25.1121,25.1121,25.0863,25.0949,63600.0
2015-04-17 15:25:00,29.26,29.28,29.25,29.27,70400.0,25.1035,25.1207,25.0949,25.1121,70400.0
2015-04-17 15:30:00,29.27,29.33,29.27,29.33,95600.0,25.1121,25.1636,25.1121,25.1636,95600.0
2015-04-17 15:35:00,29.32,29.36,29.32,29.34,49200.0,25.155,25.1893,25.155,25.1721,49200.0
2015-04-17 15:40:00,29.34,29.34,29.32,29.32,114000.0,25.1721,25.1721,25.155,25.155,114000.0
2015-04-17 15:45:00,29.32,29.33,29.29,29.29,225200.0,25.155,25.1636,25.1292,25.1292,225200.0
2015-04-17 15:50:00,29.29,29.31,29.28,29.3,25200.0,25.1292,25.1464,25.1207,25.1378,25200.0
2015-04-17 15:55:00,29.3,29.32,29.29,29.3,54400.0,25.1378,25.155,25.1292,25.1378,54400.0
2015-04-20 09:30:00,29.45,29.49,29.45,29.46,51200.0,25.2665,25.3008,25.2665,25.2751,51200.0
2015-04-20 09:35:00,29.47,29.47,29.44,29.44,10800.0,25.2837,25.2837,25.2579,25.2579,10800.0
2015-04-20 09:40:00,29.44,29.48,29.44,29.48,37600.0,25.2579,25.2922,25.2579,25.2922,37600.0
2015-04-20 09:45:00,29.48,29.54,29.47,29.52,55200.0,25.2922,25.3437,25.2837,25.3266,55200.0
2015-04-20 09:50:00,29.52,29.54,29.52,29.52,550400.0,25.3266,25.3437,25.3266,25.3266,550400.0
2015-04-20 09:55:00,29.52,29.54,29.51,29.53,68400.0,25.3266,25.3437,25.318,25.3351,68400.0
2015-04-20 10:00:00,29.53,29.54,29.5,29.5,67200.0,25.3351,25.3437,25.3094,25.3094,67200.0
2015-04-20 10:05:00,29.5,29.51,29.49,29.51,67200.0,25.3094,25.318,25.3008,25.318,67200.0
2015-04-20 10:10:00,29.51,29.52,29.49,29.49,60800.0,25.318,25.3266,25.3008,25.3008,60800.0
2015-04-20 10:15:00,29.49,29.5,29.48,29.49,76800.0,25.3008,25.3094,25.2922,25.3008,76800.0
2015-04-20 10:20:00,29.49,29.5,29.49,29.5,82800.0,25.3008,25.3094,25.3008,25.3094,82800.0
2015-04-20 10:25:00,29.5,29.52,29.49,29.5,68400.0,25.3094,25.3266,25.3008,25.3094,68400.0
2015-04-20 10:30:00,29.5,29.54,29.5,29.54,69600.0,25.3094,25.3437,25.3094,25.3437,69600.0
2015-04-20 10:35:00,29.54,29.56,29.54,29.56,57600.0,25.3437,25.3609,25.3437,25.3609,57600.0
2015-04-20 10:40:00,29.56,29.58,29.56,29.56,62800.0,25.3609,25.378,25.3609,25.3609,62800.0
2015-04-20 10:45:00,29.56,29.58,29.56,29.57,60400.0,25.3609,25.378,25.3609,25.3695,60400.0
2015-04-20 10:50:00,29.57,29.58,29.57,29.58,67600.0,25.3695,25.378,25.3695,25.378,67600.0
2015-04-20 10:55:00,29.58,29.61,29.58,29.61,88800.0,25.378,25.4038,25.378,25.4038,88800.0
2015-04-20 11:00:00,29.61,29.67,29.61,29.67,42400.0,25.4038,25.4553,25.4038,25.4553,42400.0
2015-04-20 11:05:00,29.68,29.71,29.68,29.71,36800.0,25.4638,25.4896,25.4638,25.4896,36800.0
2015-04-20 11:10:00,29.71,29.71,29.69,29.7,87600.0,25.4896,25.4896,25.4724,25.481,87600.0
2015-04-20 11:15:00,29.7,29.7,29.68,29.68,26000.0,25.481,25.481,25.4638,25.4638,26000.0
2015-04-20 11:20:00,29.68,29.7,29.67,29.7,18800.0,25.4638,25.481,25.4553,25.481,18800.0
2015-04-20 11:25:00,29.69,29.69,29.69,29.69,10400.0,25.4724,25.4724,25.4724,25.4724,10400.0
2015-04-20 11:30:00,29.69,29.71,29.69,29.71,23600.0,25.4724,25.4896,25.4724,25.4896,23600.0
2015-04-20 11:35:00,29.71,29.72,29.69,29.69,12000.0,25.4896,25.4982,25.4724,25.4724,12000.0
2015-04-20 11:40:00,29.68,29.68,29.67,29.68,5200.0,25.4638,25.4638,25.4553,25.4638,5200.0
2015-04-20 11:45:00,29.68,29.68,29.67,29.68,18000.0,25.4638,25.4638,25.4553,25.4638,18000.0
2015-04-20 11:50:00,29.68,29.69,29.68,29.69,28400.0,25.4638,25.4724,25.4638,25.4724,28400.0
2015-04-20 11:55:00,29.69,29.7,29.69,29.7,16400.0,25.4724,25.481,25.4724,25.481,16400.0
2015-04-20 12:00:00,29.7,29.7,29.69,29.69,26800.0,25.481,25.481,25.4724,25.4724,26800.0
2015-04-20 12:05:00,29.69,29.69,29.67,29.67,43200.0,25.4724,25.4724,25.4553,25.4553,43200.0
2015-04-20 12:10:00,29.67,29.67,29.67,29.67,25200.0,25.4553,25.4553,25.4553,25.4553,25200.0
2015-04-20 12:15:00,29.67,29.69,29.66,29.69,28000.0,25.4553,25.4724,25.4467,25.4724,28000.0
2015-04-20 12:20:00,29.69,29.7,29.68,29.7,23600.0,25.4724,25.481,25.4638,25.481,23600.0
2015-04-20 12:25:00,29.7,29.71,29.7,29.7,22400.0,25.481,25.4896,25.481,25.481,22400.0
2015-04-20 12:30:00,29.69,29.7,29.68,29.68,13200.0,25.4724,25.481,25.4638,25.4638,13200.0
2015-04-20 12:35:00,29.68,29.68,29.67,29.67,21600.0,25.4638,25.4638,25.4553,25.4553,21600.0
2015-04-20 12:40:00,29.67,29.67,29.67,29.67,25600.0,25.4553,25.4553,25.4553,25.4553,25600.0
2015-04-20 12:45:00,29.67,29.67,29.66,29.66,34000.0,25.4553,25.4553,25.4467,25.4467,34000.0
2015-04-20 12:50:00,29.66,29.67,29.65,29.66,15600.0,25.4467,25.4553,25.4381,25.4467,15600.0
2015-04-20 12:55:00,29.65,29.66,29.65,29.66,10800.0,25.4381,25.4467,25.4381,25.4467,10800.0
2015-04-20 13:00:00,29.66,29.67,29.66,29.66,20000.0,25.4467,25.4553,25.4467,25.4467,20000.0
2015-04-20 13:05:00,29.66,29.66,29.65,29.66,15600.0,25.4467,25.4467,25.4381,25.4467,15600.0
2015-04-20 13:10:00,29.66,29.67,29.66,29.66,40400.0,25.4467,25.4553,25.4467,25.4467,40400.0
2015-04-20 13:15:00,29.66,29.66,29.64,29.64,19600.0,25.4467,25.4467,25.4295,25.4295,19600.0
2015-04-20 13:20:00,29.64,29.65,29.63,29.63,20000.0,25.4295,25.4381,25.4209,25.4209,20000.0
2015-04-20 13:25:00,29.63,29.63,29.62,29.63,18000.0,25.4209,25.4209,25.4124,25.4209,18000.0
2015-04-20 13:30:00,29.63,29.65,29.63,29.63,22800.0,25.4209,25.4381,25.4209,25.4209,22800.0
2015-04-20 13:35:00,29.62,29.64,29.62,29.64,14800.0,25.4124,25.4295,25.4124,25.4295,14800.0
2015-04-20 13:40:00,29.64,29.64,29.63,29.63,8000.0,25.4295,25.4295,25.4209,25.4209,8000.0
2015-04-20 13:45:00,29.63,29.64,29.63,29.64,31200.0,25.4209,25.4295,25.4209,25.4295,31200.0
2015-04-20 13:50:00,29.63,29.64,29.62,29.62,30800.0,25.4209,25.4295,25.4124,25.4124,30800.0
2015-04-20 13:55:00,29.62,29.63,29.61,29.61,20800.0,25.4124,25.4209,25.4038,25.4038,20800.0
2015-04-20 14:00:00,29.61,29.64,29.61,29.63,20400.0,25.4038,25.4295,25.4038,25.4209,20400.0
2015-04-20 14:05:00,29.63,29.63,29.61,29.61,25200.0,25.4209,25.4209,25.4038,25.4038,25200.0
2015-04-20 14:10:00,29.61,29.62,29.61,29.61,24800.0,25.4038,25.4124,25.4038,25.4038,24800.0
2015-04-20 14:15:00,29.61,29.64,29.61,29.64,44800.0,25.4038,25.4295,25.4038,25.4295,44800.0
2015-04-20 14:20:00,29.64,29.64,29.63,29.63,51600.0,25.4295,25.4295,25.4209,25.4209,51600.0
2015-04-20 14:25:00,29.63,29.64,29.62,29.62,53600.0,25.4209,25.4295,25.4124,25.4124,53600.0
2015-04-20 14:30:00,29.62,29.62,29.61,29.61,27600.0,25.4124,25.4124,25.4038,25.4038,27600.0
2015-04-20 14:35:00,29.61,29.62,29.61,29.62,40400.0,25.4038,25.4124,25.4038,25.4124,40400.0
2015-04-20 14:40:00,29.62,29.64,29.62,29.63,43600.0,25.4124,25.4295,25.4124,25.4209,43600.0
2015-04-20 14:45:00,29.63,29.64,29.62,29.63,35200.0,25.4209,25.4295,25.4124,25.4209,35200.0
2015-04-20 14:50:00,29.63,29.64,29.61,29.61,34000.0,25.4209,25.4295,25.4038,25.4038,34000.0
2015-04-20 14:55:00,29.61,29.62,29.61,29.61,63200.0,25.4038,25.4124,25.4038,25.4038,63200.0
2015-04-20 15:00:00,29.62,29.62,29.61,29.62,34400.0,25.4124,25.4124,25.4038,25.4124,34400.0
2015-04-20 15:05:00,29.62,29.63,29.62,29.63,23600.0,25.4124,25.4209,25.4124,25.4209,23600.0
2015-04-20 15:10:00,29.63,29.63,29.62,29.63,41600.0,25.4209,25.4209,25.4124,25.4209,41600.0
2015-04-20 15:15:00,29.63,29.64,29.63,29.64,18800.0,25.4209,25.4295,25.4209,25.4295,18800.0
2015-04-20 15:20:00,29.64,29.64,29.61,29.61,40400.0,25.4295,25.4295,25.4038,25.4038,40400.0
2015-04-20 15:25:00,29.61,29.61,29.61,29.61,63600.0,25.4038,25.4038,25.4038,25.4038,63600.0
2015-04-20 15:30:00,29.61,29.63,29.6,29.61,49600.0,25.4038,25.4209,25.3952,25.4038,49600.0
2015-04-20 15:35:00,29.61,29.61,29.59,29.59,49200.0,25.4038,25.4038,25.3866,25.3866,49200.0
2015-04-20 15:40:00,29.59,29.6,29.59,29.6,79600.0,25.3866,25.3952,25.3866,25.3952,79600.0
2015-04-20 15:45:00,29.6,29.63,29.6,29.61,59600.0,25.3952,25.4209,25.3952,25.4038,59600.0
2015-04-20 15:50:00,29.61,29.62,29.61,29.61,22800.0,25.4038,25.4124,25.4038,25.4038,22800.0
2015-04-20 15:55:00,29.61,29.64,29.61,29.62,121200.0,25.4038,25.4295,25.4038,25.4124,121200.0
2015-04-21 09:30:00,29.73,29.75,29.7,29.71,133200.0,25.5067,25.5239,25.481,25.4896,133200.0
2015-04-21 09:35:00,29.7,29.7,29.64,29.66,111600.0,25.481,25.481,25.4295,25.4467,111600.0
2015-04-21 09:40:00,29.64,29.66,29.61,29.64,66000.0,25.4295,25.4467,25.4038,25.4295,66000.0
2015-04-21 09:45:00,29.65,29.66,29.64,29.65,36000.0,25.4381,25.4467,25.4295,25.4381,36000.0
2015-04-21 09:50:00,29.64,29.65,29.63,29.64,105200.0,25.4295,25.4381,25.4209,25.4295,105200.0
2015-04-21 09:55:00,29.64,29.64,29.59,29.6,134000.0,25.4295,25.4295,25.3866,25.3952,134000.0
2015-04-21 10:00:00,29.6,29.63,29.6,29.6,43200.0,25.3952,25.4209,25.3952,25.3952,43200.0
2015-04-21 10:05:00,29.61,29.61,29.58,29.59,34800.0,25.4038,25.4038,25.378,25.3866,34800.0
2015-04-21 10:10:00,29.6,29.61,29.59,29.59,54800.0,25.3952,25.4038,25.3866,25.3866,54800.0
2015-04-21 10:15:00,29.59,29.64,29.58,29.64,24400.0,25.3866,25.4295,25.378,25.4295,24400.0
2015-04-21 10:20:00,29.64,29.66,29.63,29.65,8800.0,25.4295,25.4467,25.4209,25.4381,8800.0
2015-04-21 10:25:00,29.65,29.65,29.64,29.64,32400.0,25.4381,25.4381,25.4295,25.4295,32400.0
2015-04-21 10:30:00,29.64,29.64,29.61,29.63,39600.0,25.4295,25.4295,25.4038,25.4209,39600.0
2015-04-21 10:35:00,29.63,29.64,29.63,29.64,28800.0,25.4209,25.4295,25.4209,25.4295,28800.0
2015-04-21 10:40:00,29.64,29.64,29.61,29.63,41600.0,25.4295,25.4295,25.4038,25.4209,41600.0
2015-04-21 10:45:00,29.63,29.64,29.62,29.63,17600.0,25.4209,25.4295,25.4124,25.4209,17600.0
2015-04-21 10:50:00,29.63,29.64,29.62,29.64,20400.0,25.4209,25.4295,25.4124,25.4295,20400.0
2015-04-21 10:55:00,29.65,29.65,29.64,29.64,18400.0,25.4381,25.4381,25.4295,25.4295,18400.0
2015-04-21 11:00:00,29.64,29.66,29.64,29.66,22800.0,25.4295,25.4467,25.4295,25.4467,22800.0
2015-04-21 11:05:00,29.66,29.67,29.66,29.66,27600.0,25.4467,25.4553,25.4467,25.4467,27600.0
2015-04-21 11:10:00,29.66,29.67,29.66,29.67,12800.0,25.4467,25.4553,25.4467,25.4553,12800.0
2015-04-21 11:15:00,29.67,29.68,29.66,29.66,16000.0,25.4553,25.4638,25.4467,25.4467,16000.0
2015-04-21 11:20:00,29.66,29.67,29.65,29.65,18000.0,25.4467,25.4553,25.4381,25.4381,18000.0
2015-04-21 11:25:00,29.65,29.65,29.64,29.64,14000.0,25.4381,25.4381,25.4295,25.4295,14000.0
2015-04-21 11:30:00,29.64,29.65,29.63,29.64,24800.0,25.4295,25.4381,25.4209,25.4295,24800.0
2015-04-21 11:35:00,29.64,29.65,29.63,29.64,19200.0,25.4295,25.4381,25.4209,25.4295,19200.0
2015-04-21 11:40:00,29.63,29.64,29.61,29.61,32400.0,25.4209,25.4295,25.4038,25.4038,32400.0
2015-04-21 11:45:00,29.61,29.61,29.58,29.59,63200.0,25.4038,25.4038,25.378,25.3866,63200.0
2015-04-21 11:50:00,29.59,29.59,29.55,29.57,53200.0,25.3866,25.3866,25.3523,25.3695,53200.0
2015-04-21 11:55:00,29.57,29.57,29.56,29.57,16000.0,25.3695,25.3695,25.3609,25.3695,16000.0
2015-04-21 12:00:00,29.57,29.57,29.56,29.57,24000.0,25.3695,25.3695,25.3609,25.3695,24000.0
2015-04-21 12:05:00,29.57,29.6,29.57,29.6,31600.0,25.3695,25.3952,25.3695,25.3952,31600.0
2015-04-21 12:10:00,29.6,29.61,29.59,29.6,14800.0,25.3952,25.4038,25.3866,25.3952,14800.0
2015-04-21 12:15:00,29.6,29.6,29.59,29.59,9600.0,25.3952,25.3952,25.3866,25.3866,9600.0
2015-04-21 12:20:00,29.59,29.6,29.59,29.6,10400.0,25.3866,25.3952,25.3866,25.3952,10400.0
2015-04-21 12:25:00,29.6,29.61,29.6,29.61,30800.0,25.3952,25.4038,25.3952,25.4038,30800.0
2015-04-21 12:30:00,29.6,29.61,29.6,29.61,22400.0,25.3952,25.4038,25.3952,25.4038,22400.0
2015-04-21 12:35:00,29.6,29.61,29.6,29.61,16400.0,25.3952,25.4038,25.3952,25.4038,16400.0
2015-04-21 12:40:00,29.61,29.61,29.6,29.6,20800.0,25.4038,25.4038,25.3952,25.3952,20800.0
2015-04-21 12:45:00,29.6,29.6,29.59,29.59,15200.0,25.3952,25.3952,25.3866,25.3866,15200.0
2015-04-21 12:50:00,29.59,29.59,29.58,29.58,13200.0,25.3866,25.3866,25.378,25.378,13200.0
2015-04-21 12:55:00,29.58,29.58,29.58,29.58,11600.0,25.378,25.378,25.378,25.378,11600.0
2015-04-21 13:00:00,29.58,29.59,29.58,29.59,12800.0,25.378,25.3866,25.378,25.3866,12800.0
2015-04-21 13:05:00,29.59,29.59,29.58,29.59,10000.0,25.3866,25.3866,25.378,25.3866,10000.0
2015-04-21 13:10:00,29.59,29.61,29.58,29.61,19200.0,25.3866,25.4038,25.378,25.4038,19200.0
2015-04-21 13:15:00,29.61,29.61,29.6,29.6,13600.0,25.4038,25.4038,25.3952,25.3952,13600.0
2015-04-21 13:20:00,29.6,29.61,29.6,29.6,18000.0,25.3952,25.4038,25.3952,25.3952,18000.0
2015-04-21 13:25:00,29.61,29.61,29.59,29.6,12000.0,25.4038,25.4038,25.3866,25.3952,12000.0
2015-04-21 13:30:00,29.6,29.6,29.58,29.59,16800.0,25.3952,25.3952,25.378,25.3866,16800.0
2015-04-21 13:35:00,29.59,29.59,29.56,29.56,28000.0,25.3866,25.3866,25.3609,25.3609,28000.0
2015-04-21 13:40:00,29.56,29.57,29.56,29.56,17200.0,25.3609,25.3695,25.3609,25.3609,17200.0
2015-04-21 13:45:00,29.56,29.57,29.55,29.55,22400.0,25.3609,25.3695,25.3523,25.3523,22400.0
2015-04-21 13:50:00,29.55,29.58,29.55,29.57,37200.0,25.3523,25.378,25.3523,25.3695,37200.0
2015-04-21 13:55:00,29.57,29.58,29.56,29.56,16000.0,25.3695,25.378,25.3609,25.3609,16000.0
2015-04-21 14:00:00,29.56,29.56,29.55,29.56,26000.0,25.3609,25.3609,25.3523,25.3609,26000.0
2015-04-21 14:05:00,29.56,29.56,29.53,29.55,50400.0,25.3609,25.3609,25.3351,25.3523,50400.0
2015-04-21 14:10:00,29.55,29.55,29.54,29.55,26800.0,25.3523,25.3523,25.3437,25.3523,26800.0
2015-04-21 14:15:00,29.55,29.57,29.55,29.56,32800.0,25.3523,25.3695,25.3523,25.3609,32800.0
2015-04-21 14:20:00,29.56,29.56,29.56,29.56,16400.0,25.3609,25.3609,25.3609,25.3609,16400.0
2015-04-21 14:25:00,29.56,29.59,29.56,29.58,34000.0,25.3609,25.3866,25.3609,25.378,34000.0
2015-04-21 14:30:00,29.59,29.59,29.57,29.58,17600.0,25.3866,25.3866,25.3695,25.378,17600.0
2015-04-21 14:35:00,29.58,29.58,29.57,29.57,10800.0,25.378,25.378,25.3695,25.3695,10800.0
2015-04-21 14:40:00,29.57,29.58,29.56,29.57,12000.0,25.3695,25.378,25.3609,25.3695,12000.0
2015-04-21 14:45:00,29.56,29.58,29.56,29.58,16000.0,25.3609,25.378,25.3609,25.378,16000.0
2015-04-21 14:50:00,29.57,29.58,29.57,29.58,10800.0,25.3695,25.378,25.3695,25.378,10800.0
2015-04-21 14:55:00,29.58,29.58,29.57,29.58,23200.0,25.378,25.378,25.3695,25.378,23200.0
2015-04-21 15:00:00,29.58,29.58,29.57,29.57,29200.0,25.378,25.378,25.3695,25.3695,29200.0
2015-04-21 15:05:00,29.57,29.58,29.57,29.58,21600.0,25.3695,25.378,25.3695,25.378,21600.0
2015-04-21 15:10:00,29.58,29.58,29.57,29.57,8800.0,25.378,25.378,25.3695,25.3695,8800.0
2015-04-21 15:15:00,29.57,29.57,29.56,29.57,22400.0,25.3695,25.3695,25.3609,25.3695,22400.0
2015-04-21 15:20:00,29.57,29.58,29.56,29.58,46800.0,25.3695,25.378,25.3609,25.378,46800.0
2015-04-21 15:25:00,29.57,29.58,29.56,29.56,36000.0,25.3695,25.378,25.3609,25.3609,36000.0
2015-04-21 15:30:00,29.56,29.56,29.54,29.55,36400.0,25.3609,25.3609,25.3437,25.3523,36400.0
2015-04-21 15:35:00,29.55,29.56,29.55,29.56,35200.0,25.3523,25.3609,25.3523,25.3609,35200.0
2015-04-21 15:40:00,29.56,29.57,29.55,29.55,45200.0,25.3609,25.3695,25.3523,25.3523,45200.0
2015-04-21 15:45:00,29.55,29.56,29.55,29.55,30000.0,25.3523,25.3609,25.3523,25.3523,30000.0
2015-04-21 15:50:00,29.55,29.57,29.55,29.57,35600.0,25.3523,25.3695,25.3523,25.3695,35600.0
2015-04-21 15:55:00,29.57,29.58,29.55,29.55,77200.0,25.3695,25.378,25.3523,25.3523,77200.0
2015-04-22 09:30:00,29.55,29.57,29.53,29.56,64000.0,25.3523,25.3695,25.3351,25.3609,64000.0
2015-04-22 09:35:00,29.55,29.55,29.49,29.5,14000.0,25.3523,25.3523,25.3008,25.3094,14000.0
2015-04-22 09:40:00,29.51,29.51,29.46,29.46,30800.0,25.318,25.318,25.2751,25.2751,30800.0
2015-04-22 09:45:00,29.46,29.46,29.4,29.41,40000.0,25.2751,25.2751,25.2236,25.2322,40000.0
2015-04-22 09:50:00,29.4,29.43,29.39,29.42,12800.0,25.2236,25.2493,25.215,25.2408,12800.0
2015-04-22 09:55:00,29.42,29.44,29.4,29.44,25600.0,25.2408,25.2579,25.2236,25.2579,25600.0
2015-04-22 10:00:00,29.45,29.47,29.39,29.4,52400.0,25.2665,25.2837,25.215,25.2236,52400.0
2015-04-22 10:05:00,29.4,29.42,29.37,29.37,61200.0,25.2236,25.2408,25.1979,25.1979,61200.0
2015-04-22 10:10:00,29.37,29.41,29.35,29.37,98000.0,25.1979,25.2322,25.1807,25.1979,98000.0
2015-04-22 10:15:00,29.36,29.36,29.31,29.35,57600.0,25.1893,25.1893,25.1464,25.1807,57600.0
2015-04-22 10:20:00,29.36,29.37,29.33,29.37,14400.0,25.1893,25.1979,25.1636,25.1979,14400.0
2015-04-22 10:25:00,29.36,29.39,29.36,29.38,10800.0,25.1893,25.215,25.1893,25.2064,10800.0
2015-04-22 10:30:00,29.38,29.38,29.37,29.38,17200.0,25.2064,25.2064,25.1979,25.2064,17200.0
2015-04-22 10:35:00,29.37,29.37,29.36,29.36,8800.0,25.1979,25.1979,25.1893,25.1893,8800.0
2015-04-22 10:40:00,29.37,29.45,29.37,29.44,24000.0,25.1979,25.2665,25.1979,25.2579,24000.0
2015-04-22 10:45:00,29.45,29.52,29.45,29.51,33200.0,25.2665,25.3266,25.2665,25.318,33200.0
2015-04-22 10:50:00,29.51,29.52,29.49,29.5,21600.0,25.318,25.3266,25.3008,25.3094,21600.0
2015-04-22 10:55:00,29.5,29.52,29.49,29.51,51200.0,25.3094,25.3266,25.3008,25.318,51200.0
2015-04-22 11:00:00,29.51,29.54,29.51,29.54,33600.0,25.318,25.3437,25.318,25.3437,33600.0
2015-04-22 11:05:00,29.54,29.55,29.54,29.54,43200.0,25.3437,25.3523,25.3437,25.3437,43200.0
2015-04-22 11:10:00,29.54,29.56,29.54,29.54,49200.0,25.3437,25.3609,25.3437,25.3437,49200.0
2015-04-22 11:15:00,29.54,29.55,29.53,29.53,45200.0,25.3437,25.3523,25.3351,25.3351,45200.0
2015-04-22 11:20:00,29.53,29.54,29.53,29.54,30000.0,25.3351,25.3437,25.3351,25.3437,30000.0
2015-04-22 11:25:00,29.54,29.55,29.53,29.55,28000.0,25.3437,25.3523,25.3351,25.3523,28000.0
2015-04-22 11:30:00,29.55,29.57,29.54,29.55,45200.0,25.3523,25.3695,25.3437,25.3523,45200.0
2015-04-22 11:35:00,29.55,29.55,29.53,29.54,30400.0,25.3523,25.3523,25.3351,25.3437,30400.0
2015-04-22 11:40:00,29.54,29.54,29.53,29.54,45600.0,25.3437,25.3437,25.3351,25.3437,45600.0
2015-04-22 11:45:00,29.54,29.54,29.53,29.53,36800.0,25.3437,25.3437,25.3351,25.3351,36800.0
2015-04-22 11:50:00,29.53,29.53,29.51,29.52,36000.0,25.3351,25.3351,25.318,25.3266,36000.0
2015-04-22 11:55:00,29.53,29.54,29.53,29.54,22400.0,25.3351,25.3437,25.3351,25.3437,22400.0
2015-04-22 12:00:00,29.54,29.55,29.52,29.52,39200.0,25.3437,25.3523,25.3266,25.3266,39200.0
2015-04-22 12:05:00,29.52,29.52,29.51,29.52,17200.0,25.3266,25.3266,25.318,25.3266,17200.0
2015-04-22 12:10:00,29.52,29.54,29.52,29.54,16000.0,25.3266,25.3437,25.3266,25.3437,16000.0
2015-04-22 12:15:00,29.54,29.54,29.53,29.54,62800.0,25.3437,25.3437,25.3351,25.3437,62800.0
2015-04-22 12:20:00,29.54,29.55,29.54,29.55,28800.0,25.3437,25.3523,25.3437,25.3523,28800.0
2015-04-22 12:25:00,29.55,29.56,29.54,29.55,37600.0,25.3523,25.3609,25.3437,25.3523,37600.0
2015-04-22 12:30:00,29.55,29.55,29.54,29.54,24000.0,25.3523,25.3523,25.3437,25.3437,24000.0
2015-04-22 12:35:00,29.55,29.56,29.55,29.56,22000.0,25.3523,25.3609,25.3523,25.3609,22000.0
2015-04-22 12:40:00,29.55,29.56,29.55,29.56,23600.0,25.3523,25.3609,25.3523,25.3609,23600.0
2015-04-22 12:45:00,29.56,29.57,29.55,29.57,26400.0,25.3609,25.3695,25.3523,25.3695,26400.0
2015-04-22 12:50:00,29.57,29.6,29.56,29.59,46000.0,25.3695,25.3952,25.3609,25.3866,46000.0
2015-04-22 12:55:00,29.6,29.61,29.58,29.6,40000.0,25.3952,25.4038,25.378,25.3952,40000.0
2015-04-22 13:00:00,29.61,29.61,29.59,29.6,25600.0,25.4038,25.4038,25.3866,25.3952,25600.0
2015-04-22 13:05:00,29.6,29.6,29.57,29.58,31200.0,25.3952,25.3952,25.3695,25.378,31200.0
2015-04-22 13:10:00,29.58,29.59,29.58,29.59,14400.0,25.378,25.3866,25.378,25.3866,14400.0
2015-04-22 13:15:00,29.59,29.6,29.58,29.58,17600.0,25.3866,25.3952,25.378,25.378,17600.0
2015-04-22 13:20:00,29.58,29.59,29.58,29.58,34800.0,25.378,25.3866,25.378,25.378,34800.0
2015-04-22 13:25:00,29.59,29.59,29.58,29.58,14400.0,25.3866,25.3866,25.378,25.378,14400.0
2015-04-22 13:30:00,29.58,29.59,29.58,29.59,15200.0,25.378,25.3866,25.378,25.3866,15200.0
2015-04-22 13:35:00,29.59,29.6,29.59,29.6,11200.0,25.3866,25.3952,25.3866,25.3952,11200.0
2015-04-22 13:40:00,29.6,29.61,29.59,29.61,29600.0,25.3952,25.4038,25.3866,25.4038,29600.0
2015-04-22 13:45:00,29.62,29.63,29.61,29.63,48800.0,25.4124,25.4209,25.4038,25.4209,48800.0
2015-04-22 13:50:00,29.62,29.62,29.61,29.61,14400.0,25.4124,25.4124,25.4038,25.4038,14400.0
2015-04-22 13:55:00,29.61,29.61,29.61,29.61,20800.0,25.4038,25.4038,25.4038,25.4038,20800.0
2015-04-22 14:00:00,29.61,29.61,29.6,29.61,18800.0,25.4038,25.4038,25.3952,25.4038,18800.0
2015-04-22 14:05:00,29.61,29.63,29.61,29.63,28800.0,25.4038,25.4209,25.4038,25.4209,28800.0
2015-04-22 14:10:00,29.63,29.64,29.63,29.63,36000.0,25.4209,25.4295,25.4209,25.4209,36000.0
2015-04-22 14:15:00,29.63,29.64,29.62,29.62,24000.0,25.4209,25.4295,25.4124,25.4124,24000.0
2015-04-22 14:20:00,29.62,29.63,29.62,29.63,18000.0,25.4124,25.4209,25.4124,25.4209,18000.0
2015-04-22 14:25:00,29.63,29.64,29.63,29.63,26000.0,25.4209,25.4295,25.4209,25.4209,26000.0
2015-04-22 14:30:00,29.63,29.64,29.62,29.64,35200.0,25.4209,25.4295,25.4124,25.4295,35200.0
2015-04-22 14:35:00,29.64,29.64,29.64,29.64,18400.0,25.4295,25.4295,25.4295,25.4295,18400.0
2015-04-22 14:40:00,29.64,29.64,29.63,29.63,22400.0,25.4295,25.4295,25.4209,25.4209,22400.0
2015-04-22 14:45:00,29.63,29.63,29.63,29.63,26800.0,25.4209,25.4209,25.4209,25.4209,26800.0
2015-04-22 14:50:00,29.63,29.63,29.62,29.63,18000.0,25.4209,25.4209,25.4124,25.4209,18000.0
2015-04-22 14:55:00,29.62,29.62,29.61,29.61,31600.0,25.4124,25.4124,25.4038,25.4038,31600.0
2015-04-22 15:00:00,29.61,29.63,29.61,29.62,34800.0,25.4038,25.4209,25.4038,25.4124,34800.0
2015-04-22 15:05:00,29.62,29.62,29.61,29.62,38000.0,25.4124,25.4124,25.4038,25.4124,38000.0
2015-04-22 15:10:00,29.62,29.63,29.61,29.61,41600.0,25.4124,25.4209,25.4038,25.4038,41600.0
2015-04-22 15:15:00,29.61,29.62,29.61,29.61,30000.0,25.4038,25.4124,25.4038,25.4038,30000.0
2015-04-22 15:20:00,29.61,29.63,29.61,29.63,36000.0,25.4038,25.4209,25.4038,25.4209,36000.0
2015-04-22 15:25:00,29.63,29.64,29.62,29.63,18800.0,25.4209,25.4295,25.4124,25.4209,18800.0
2015-04-22 15:30:00,29.63,29.63,29.6,29.6,68400.0,25.4209,25.4209,25.3952,25.3952,68400.0
2015-04-22 15:35:00,29.6,29.61,29.59,29.6,63600.0,25.3952,25.4038,25.3866,25.3952,63600.0
2015-04-22 15:40:00,29.6,29.61,29.6,29.6,42000.0,25.3952,25.4038,25.3952,25.3952,42000.0
2015-04-22 15:45:00,29.6,29.61,29.6,29.6,47600.0,25.3952,25.4038,25.3952,25.3952,47600.0
2015-04-22 15:50:00,29.6,29.61,29.6,29.61,38800.0,25.3952,25.4038,25.3952,25.4038,38800.0
2015-04-22 15:55:00,29.61,29.61,29.6,29.61,25200.0,25.4038,25.4038,25.3952,25.4038,25200.0
2015-04-23 09:30:00,29.56,29.61,29.55,29.6,52400.0,25.3609,25.4038,25.3523,25.3952,52400.0
2015-04-23 09:35:00,29.61,29.64,29.6,29.63,7200.0,25.4038,25.4295,25.3952,25.4209,7200.0
2015-04-23 09:40:00,29.63,29.65,29.61,29.62,7200.0,25.4209,25.4381,25.4038,25.4124,7200.0
2015-04-23 09:45:00,29.61,29.63,29.59,29.6,28400.0,25.4038,25.4209,25.3866,25.3952,28400.0
2015-04-23 09:50:00,29.61,29.62,29.59,29.61,19200.0,25.4038,25.4124,25.3866,25.4038,19200.0
2015-04-23 09:55:00,29.62,29.64,29.62,29.64,12000.0,25.4124,25.4295,25.4124,25.4295,12000.0
2015-04-23 10:00:00,29.63,29.65,29.61,29.62,20800.0,25.4209,25.4381,25.4038,25.4124,20800.0
2015-04-23 10:05:00,29.62,29.63,29.59,29.59,35200.0,25.4124,25.4209,25.3866,25.3866,35200.0
2015-04-23 10:10:00,29.59,29.59,29.56,29.57,18800.0,25.3866,25.3866,25.3609,25.3695,18800.0
2015-04-23 10:15:00,29.57,29.57,29.53,29.55,22400.0,25.3695,25.3695,25.3351,25.3523,22400.0
2015-04-23 10:20:00,29.55,29.56,29.54,29.55,30000.0,25.3523,25.3609,25.3437,25.3523,30000.0
2015-04-23 10:25:00,29.55,29.57,29.55,29.57,26000.0,25.3523,25.3695,25.3523,25.3695,26000.0
2015-04-23 10:30:00,29.57,29.6,29.57,29.59,27600.0,25.3695,25.3952,25.3695,25.3866,27600.0
2015-04-23 10:35:00,29.59,29.59,29.58,29.59,32400.0,25.3866,25.3866,25.378,25.3866,32400.0
2015-04-23 10:40:00,29.59,29.61,29.59,29.61,27200.0,25.3866,25.4038,25.3866,25.4038,27200.0
2015-04-23 10:45:00,29.61,29.63,29.61,29.61,48400.0,25.4038,25.4209,25.4038,25.4038,48400.0
2015-04-23 10:50:00,29.61,29.62,29.6,29.61,88800.0,25.4038,25.4124,25.3952,25.4038,88800.0
2015-04-23 10:55:00,29.62,29.62,29.61,29.61,18000.0,25.4124,25.4124,25.4038,25.4038,18000.0
2015-04-23 11:00:00,29.61,29.63,29.61,29.62,38800.0,25.4038,25.4209,25.4038,25.4124,38800.0
2015-04-23 11:05:00,29.62,29.64,29.62,29.63,35200.0,25.4124,25.4295,25.4124,25.4209,35200.0
2015-04-23 11:10:00,29.63,29.64,29.62,29.64,36400.0,25.4209,25.4295,25.4124,25.4295,36400.0
2015-04-23 11:15:00,29.64,29.64,29.6,29.6,45200.0,25.4295,25.4295,25.3952,25.3952,45200.0
2015-04-23 11:20:00,29.6,29.61,29.6,29.61,28400.0,25.3952,25.4038,25.3952,25.4038,28400.0
2015-04-23 11:25:00,29.61,29.62,29.61,29.62,61200.0,25.4038,25.4124,25.4038,25.4124,61200.0
2015-04-23 11:30:00,29.62,29.63,29.61,29.63,30800.0,25.4124,25.4209,25.4038,25.4209,30800.0
2015-04-23 11:35:00,29.63,29.65,29.63,29.64,24000.0,25.4209,25.4381,25.4209,25.4295,24000.0
2015-04-23 11:40:00,29.64,29.65,29.62,29.62,23600.0,25.4295,25.4381,25.4124,25.4124,23600.0
2015-04-23 11:45:00,29.62,29.64,29.62,29.63,18400.0,25.4124,25.4295,25.4124,25.4209,18400.0
2015-04-23 11:50:00,29.63,29.71,29.63,29.71,66800.0,25.4209,25.4896,25.4209,25.4896,66800.0
2015-04-23 11:55:00,29.72,29.72,29.71,29.71,38000.0,25.4982,25.4982,25.4896,25.4896,38000.0
2015-04-23 12:00:00,29.71,29.71,29.68,29.69,40800.0,25.4896,25.4896,25.4638,25.4724,40800.0
2015-04-23 12:05:00,29.69,29.71,29.69,29.71,34000.0,25.4724,25.4896,25.4724,25.4896,34000.0
2015-04-23 12:10:00,29.71,29.72,29.7,29.72,52000.0,25.4896,25.4982,25.481,25.4982,52000.0
2015-04-23 12:15:00,29.72,29.72,29.71,29.72,28400.0,25.4982,25.4982,25.4896,25.4982,28400.0
2015-04-23 12:20:00,29.72,29.73,29.72,29.72,37200.0,25.4982,25.5067,25.4982,25.4982,37200.0
2015-04-23 12:25:00,29.72,29.73,29.72,29.73,18000.0,25.4982,25.5067,25.4982,25.5067,18000.0
2015-04-23 12:30:00,29.73,29.74,29.73,29.74,22000.0,25.5067,25.5153,25.5067,25.5153,22000.0
2015-04-23 12:35:00,29.74,29.76,29.74,29.76,40000.0,25.5153,25.5325,25.5153,25.5325,40000.0
2015-04-23 12:40:00,29.76,29.77,29.75,29.75,28400.0,25.5325,25.541,25.5239,25.5239,28400.0
2015-04-23 12:45:00,29.75,29.76,29.75,29.76,13200.0,25.5239,25.5325,25.5239,25.5325,13200.0
2015-04-23 12:50:00,29.76,29.77,29.76,29.77,38000.0,25.5325,25.541,25.5325,25.541,38000.0
2015-04-23 12:55:00,29.77,29.77,29.76,29.77,26800.0,25.541,25.541,25.5325,25.541,26800.0
2015-04-23 13:00:00,29.77,29.8,29.77,29.79,24000.0,25.541,25.5668,25.541,25.5582,24000.0
2015-04-23 13:05:00,29.79,29.8,29.79,29.79,15200.0,25.5582,25.5668,25.5582,25.5582,15200.0
2015-04-23 13:10:00,29.79,29.8,29.79,29.8,31600.0,25.5582,25.5668,25.5582,25.5668,31600.0
2015-04-23 13:15:00,29.81,29.81,29.79,29.79,23600.0,25.5754,25.5754,25.5582,25.5582,23600.0
2015-04-23 13:20:00,29.79,29.82,29.79,29.82,24000.0,25.5582,25.5839,25.5582,25.5839,24000.0
2015-04-23 13:25:00,29.83,29.83,29.81,29.81,5600.0,25.5925,25.5925,25.5754,25.5754,5600.0
2015-04-23 13:30:00,29.8,29.82,29.8,29.81,15600.0,25.5668,25.5839,25.5668,25.5754,15600.0
2015-04-23 13:35:00,29.82,29.82,29.79,29.79,12400.0,25.5839,25.5839,25.5582,25.5582,12400.0
2015-04-23 13:40:00,29.79,29.8,29.78,29.78,10000.0,25.5582,25.5668,25.5496,25.5496,10000.0
2015-04-23 13:45:00,29.78,29.79,29.78,29.79,6800.0,25.5496,25.5582,25.5496,25.5582,6800.0
2015-04-23 13:50:00,29.79,29.79,29.78,29.78,14800.0,25.5582,25.5582,25.5496,25.5496,14800.0
2015-04-23 13:55:00,29.78,29.79,29.78,29.79,24000.0,25.5496,25.5582,25.5496,25.5582,24000.0
2015-04-23 14:00:00,29.79,29.8,29.79,29.8,47200.0,25.5582,25.5668,25.5582,25.5668,47200.0
2015-04-23 14:05:00,29.81,29.81,29.8,29.81,23200.0,25.5754,25.5754,25.5668,25.5754,23200.0
2015-04-23 14:10:00,29.81,29.81,29.8,29.81,21200.0,25.5754,25.5754,25.5668,25.5754,21200.0
2015-04-23 14:15:00,29.81,29.81,29.8,29.81,26000.0,25.5754,25.5754,25.5668,25.5754,26000.0
2015-04-23 14:20:00,29.81,29.82,29.81,29.81,31200.0,25.5754,25.5839,25.5754,25.5754,31200.0
2015-04-23 14:25:00,29.81,29.81,29.8,29.8,17600.0,25.5754,25.5754,25.5668,25.5668,17600.0
2015-04-23 14:30:00,29.8,29.81,29.8,29.8,24400.0,25.5668,25.5754,25.5668,25.5668,24400.0
2015-04-23 14:35:00,29.8,29.81,29.8,29.81,17600.0,25.5668,25.5754,25.5668,25.5754,17600.0
2015-04-23 14:40:00,29.81,29.81,29.8,29.81,77600.0,25.5754,25.5754,25.5668,25.5754,77600.0
2015-04-23 14:45:00,29.81,29.81,29.8,29.8,23200.0,25.5754,25.5754,25.5668,25.5668,23200.0
2015-04-23 14:50:00,29.8,29.81,29.8,29.81,32800.0,25.5668,25.5754,25.5668,25.5754,32800.0
2015-04-23 14:55:00,29.81,29.81,29.8,29.81,30000.0,25.5754,25.5754,25.5668,25.5754,30000.0
2015-04-23 15:00:00,29.81,29.82,29.81,29.82,31200.0,25.5754,25.5839,25.5754,25.5839,31200.0
2015-04-23 15:05:00,29.82,29.82,29.81,29.82,22400.0,25.5839,25.5839,25.5754,25.5839,22400.0
2015-04-23 15:10:00,29.82,29.83,29.82,29.83,47200.0,25.5839,25.5925,25.5839,25.5925,47200.0
2015-04-23 15:15:00,29.83,29.84,29.83,29.83,58400.0,25.5925,25.6011,25.5925,25.5925,58400.0
2015-04-23 15:20:00,29.83,29.83,29.81,29.81,27600.0,25.5925,25.5925,25.5754,25.5754,27600.0
2015-04-23 15:25:00,29.82,29.82,29.81,29.82,23600.0,25.5839,25.5839,25.5754,25.5839,23600.0
2015-04-23 15:30:00,29.81,29.81,29.8,29.81,16400.0,25.5754,25.5754,25.5668,25.5754,16400.0
2015-04-23 15:35:00,29.81,29.81,29.8,29.81,28800.0,25.5754,25.5754,25.5668,25.5754,28800.0
2015-04-23 15:40:00,29.81,29.81,29.79,29.8,56000.0,25.5754,25.5754,25.5582,25.5668,56000.0
2015-04-23 15:45:00,29.8,29.8,29.78,29.78,68800.0,25.5668,25.5668,25.5496,25.5496,68800.0
2015-04-23 15:50:00,29.78,29.78,29.76,29.76,40800.0,25.5496,25.5496,25.5325,25.5325,40800.0
2015-04-23 15:55:00,29.76,29.79,29.75,29.79,62400.0,25.5325,25.5582,25.5239,25.5582,62400.0
2015-04-24 09:30:00,29.81,29.83,29.79,29.79,30400.0,25.5754,25.5925,25.5582,25.5582,30400.0
2015-04-24 09:35:00,29.76,29.77,29.74,29.76,10800.0,25.5325,25.541,25.5153,25.5325,10800.0
2015-04-24 09:40:00,29.76,29.76,29.75,29.75,6400.0,25.5325,25.5325,25.5239,25.5239,6400.0
2015-04-24 09:45:00,29.75,29.77,29.74,29.75,8000.0,25.5239,25.541,25.5153,25.5239,8000.0
2015-04-24 09:50:00,29.75,29.77,29.74,29.74,44400.0,25.5239,25.541,25.5153,25.5153,44400.0
2015-04-24 09:55:00,29.74,29.76,29.74,29.76,18400.0,25.5153,25.5325,25.5153,25.5325,18400.0
2015-04-24 10:00:00,29.76,29.76,29.71,29.71,17200.0,25.5325,25.5325,25.4896,25.4896,17200.0
2015-04-24 10:05:00,29.71,29.71,29.68,29.7,22800.0,25.4896,25.4896,25.4638,25.481,22800.0
2015-04-24 10:10:00,29.71,29.71,29.69,29.71,19600.0,25.4896,25.4896,25.4724,25.4896,19600.0
2015-04-24 10:15:00,29.72,29.73,29.71,29.72,17600.0,25.4982,25.5067,25.4896,25.4982,17600.0
2015-04-24 10:20:00,29.72,29.74,29.72,29.74,11600.0,25.4982,25.5153,25.4982,25.5153,11600.0
2015-04-24 10:25:00,29.74,29.75,29.74,29.75,3200.0,25.5153,25.5239,25.5153,25.5239,3200.0
2015-04-24 10:30:00,29.75,29.78,29.75,29.76,80800.0,25.5239,25.5496,25.5239,25.5325,80800.0
2015-04-24 10:35:00,29.76,29.78,29.75,29.77,18000.0,25.5325,25.5496,25.5239,25.541,18000.0
2015-04-24 10:40:00,29.77,29.78,29.76,29.77,21200.0,25.541,25.5496,25.5325,25.541,21200.0
2015-04-24 10:45:00,29.78,29.78,29.76,29.77,20400.0,25.5496,25.5496,25.5325,25.541,20400.0
2015-04-24 10:50:00,29.77,29.78,29.77,29.77,39200.0,25.541,25.5496,25.541,25.541,39200.0
2015-04-24 10:55:00,29.78,29.79,29.77,29.78,18800.0,25.5496,25.5582,25.541,25.5496,18800.0
2015-04-24 11:00:00,29.79,29.79,29.78,29.78,23600.0,25.5582,25.5582,25.5496,25.5496,23600.0
2015-04-24 11:05:00,29.78,29.8,29.78,29.79,17200.0,25.5496,25.5668,25.5496,25.5582,17200.0
2015-04-24 11:10:00,29.79,29.79,29.78,29.79,16800.0,25.5582,25.5582,25.5496,25.5582,16800.0
2015-04-24 11:15:00,29.79,29.79,29.78,29.79,16400.0,25.5582,25.5582,25.5496,25.5582,16400.0
2015-04-24 11:20:00,29.79,29.79,29.77,29.78,30400.0,25.5582,25.5582,25.541,25.5496,30400.0
2015-04-24 11:25:00,29.78,29.78,29.76,29.77,18000.0,25.5496,25.5496,25.5325,25.541,18000.0
2015-04-24 11:30:00,29.77,29.77,29.76,29.76,21200.0,25.541,25.541,25.5325,25.5325,21200.0
2015-04-24 11:35:00,29.76,29.77,29.76,29.76,12400.0,25.5325,25.541,25.5325,25.5325,12400.0
2015-04-24 11:40:00,29.76,29.77,29.76,29.76,22800.0,25.5325,25.541,25.5325,25.5325,22800.0
2015-04-24 11:45:00,29.76,29.77,29.76,29.77,15200.0,25.5325,25.541,25.5325,25.541,15200.0
2015-04-24 11:50:00,29.76,29.76,29.74,29.75,37600.0,25.5325,25.5325,25.5153,25.5239,37600.0
2015-04-24 11:55:00,29.75,29.75,29.74,29.75,20400.0,25.5239,25.5239,25.5153,25.5239,20400.0
2015-04-24 12:00:00,29.75,29.75,29.74,29.75,24800.0,25.5239,25.5239,25.5153,25.5239,24800.0
2015-04-24 12:05:00,29.75,29.75,29.74,29.74,14400.0,25.5239,25.5239,25.5153,25.5153,14400.0
2015-04-24 12:10:00,29.74,29.75,29.74,29.75,9200.0,25.5153,25.5239,25.5153,25.5239,9200.0
2015-04-24 12:15:00,29.75,29.75,29.74,29.75,22800.0,25.5239,25.5239,25.5153,25.5239,22800.0
2015-04-24 12:20:00,29.75,29.76,29.75,29.76,19200.0,25.5239,25.5325,25.5239,25.5325,19200.0
2015-04-24 12:25:00,29.75,29.75,29.75,29.75,11200.0,25.5239,25.5239,25.5239,25.5239,11200.0
2015-04-24 12:30:00,29.74,29.75,29.74,29.75,12400.0,25.5153,25.5239,25.5153,25.5239,12400.0
2015-04-24 12:35:00,29.75,29.75,29.74,29.74,20400.0,25.5239,25.5239,25.5153,25.5153,20400.0
2015-04-24 12:40:00,29.74,29.75,29.74,29.74,27600.0,25.5153,25.5239,25.5153,25.5153,27600.0
2015-04-24 12:45:00,29.74,29.74,29.73,29.73,48800.0,25.5153,25.5153,25.5067,25.5067,48800.0
2015-04-24 12:50:00,29.73,29.74,29.73,29.74,18800.0,25.5067,25.5153,25.5067,25.5153,18800.0
2015-04-24 12:55:00,29.73,29.74,29.73,29.74,7200.0,25.5067,25.5153,25.5067,25.5153,7200.0
2015-04-24 13:00:00,29.74,29.74,29.73,29.73,36000.0,25.5153,25.5153,25.5067,25.5067,36000.0
2015-04-24 13:05:00,29.73,29.74,29.72,29.74,32000.0,25.5067,25.5153,25.4982,25.5153,32000.0
2015-04-24 13:10:00,29.74,29.74,29.73,29.73,20000.0,25.5153,25.5153,25.5067,25.5067,20000.0
2015-04-24 13:15:00,29.73,29.74,29.73,29.74,20400.0,25.5067,25.5153,25.5067,25.5153,20400.0
2015-04-24 13:20:00,29.74,29.75,29.73,29.74,18800.0,25.5153,25.5239,25.5067,25.5153,18800.0
2015-04-24 13:25:00,29.74,29.74,29.74,29.74,12400.0,25.5153,25.5153,25.5153,25.5153,12400.0
2015-04-24 13:30:00,29.74,29.74,29.73,29.74,36400.0,25.5153,25.5153,25.5067,25.5153,36400.0
2015-04-24 13:35:00,29.73,29.74,29.73,29.73,14400.0,25.5067,25.5153,25.5067,25.5067,14400.0
2015-04-24 13:40:00,29.74,29.75,29.73,29.75,30000.0,25.5153,25.5239,25.5067,25.5239,30000.0
2015-04-24 13:45:00,29.75,29.76,29.75,29.75,31200.0,25.5239,25.5325,25.5239,25.5239,31200.0
2015-04-24 13:50:00,29.75,29.75,29.74,29.75,22400.0,25.5239,25.5239,25.5153,25.5239,22400.0
2015-04-24 13:55:00,29.75,29.76,29.75,29.76,32800.0,25.5239,25.5325,25.5239,25.5325,32800.0
2015-04-24 14:00:00,29.75,29.77,29.75,29.76,36000.0,25.5239,25.541,25.5239,25.5325,36000.0
2015-04-24 14:05:00,29.76,29.76,29.75,29.75,30800.0,25.5325,25.5325,25.5239,25.5239,30800.0
2015-04-24 14:10:00,29.75,29.76,29.75,29.75,13200.0,25.5239,25.5325,25.5239,25.5239,13200.0
2015-04-24 14:15:00,29.75,29.75,29.74,29.75,36000.0,25.5239,25.5239,25.5153,25.5239,36000.0
2015-04-24 14:20:00,29.75,29.75,29.75,29.75,20400.0,25.5239,25.5239,25.5239,25.5239,20400.0
2015-04-24 14:25:00,29.75,29.75,29.74,29.75,26000.0,25.5239,25.5239,25.5153,25.5239,26000.0
2015-04-24 14:30:00,29.75,29.75,29.74,29.74,14000.0,25.5239,25.5239,25.5153,25.5153,14000.0
2015-04-24 14:35:00,29.74,29.74,29.73,29.74,20400.0,25.5153,25.5153,25.5067,25.5153,20400.0
2015-04-24 14:40:00,29.74,29.75,29.74,29.75,13600.0,25.5153,25.5239,25.5153,25.5239,13600.0
2015-04-24 14:45:00,29.75,29.75,29.73,29.74,18000.0,25.5239,25.5239,25.5067,25.5153,18000.0
2015-04-24 14:50:00,29.74,29.74,29.72,29.72,33200.0,25.5153,25.5153,25.4982,25.4982,33200.0
2015-04-24 14:55:00,29.72,29.72,29.69,29.7,50000.0,25.4982,25.4982,25.4724,25.481,50000.0
2015-04-24 15:00:00,29.69,29.71,29.68,29.69,32000.0,25.4724,25.4896,25.4638,25.4724,32000.0
2015-04-24 15:05:00,29.69,29.69,29.67,29.69,42000.0,25.4724,25.4724,25.4553,25.4724,42000.0
2015-04-24 15:10:00,29.69,29.7,29.68,29.7,30800.0,25.4724,25.481,25.4638,25.481,30800.0
2015-04-24 15:15:00,29.69,29.69,29.68,29.68,29600.0,25.4724,25.4724,25.4638,25.4638,29600.0
2015-04-24 15:20:00,29.68,29.7,29.68,29.68,34400.0,25.4638,25.481,25.4638,25.4638,34400.0
2015-04-24 15:25:00,29.68,29.7,29.68,29.7,23200.0,25.4638,25.481,25.4638,25.481,23200.0
2015-04-24 15:30:00,29.7,29.7,29.7,29.7,14000.0,25.481,25.481,25.481,25.481,14000.0
2015-04-24 15:35:00,29.7,29.72,29.7,29.72,22800.0,25.481,25.4982,25.481,25.4982,22800.0
2015-04-24 15:40:00,29.71,29.72,29.7,29.7,20400.0,25.4896,25.4982,25.481,25.481,20400.0
2015-04-24 15:45:00,29.7,29.72,29.7,29.72,33200.0,25.481,25.4982,25.481,25.4982,33200.0
2015-04-24 15:50:00,29.72,29.72,29.71,29.72,58800.0,25.4982,25.4982,25.4896,25.4982,58800.0
2015-04-24 15:55:00,29.72,29.74,29.72,29.72,122800.0,25.4982,25.5153,25.4982,25.4982,122800.0
2015-04-27 09:30:00,29.8,29.82,29.73,29.82,45600.0,25.5668,25.5839,25.5067,25.5839,45600.0
2015-04-27 09:35:00,29.82,29.82,29.8,29.81,60000.0,25.5839,25.5839,25.5668,25.5754,60000.0
2015-04-27 09:40:00,29.81,29.81,29.8,29.81,18000.0,25.5754,25.5754,25.5668,25.5754,18000.0
2015-04-27 09:45:00,29.81,29.84,29.8,29.83,16000.0,25.5754,25.6011,25.5668,25.5925,16000.0
2015-04-27 09:50:00,29.83,29.9,29.83,29.89,27600.0,25.5925,25.6526,25.5925,25.644,27600.0
2015-04-27 09:55:00,29.89,29.98,29.89,29.96,26000.0,25.644,25.7212,25.644,25.7041,26000.0
2015-04-27 10:00:00,29.98,30.0,29.97,29.98,78000.0,25.7212,25.7384,25.7126,25.7212,78000.0
2015-04-27 10:05:00,29.97,29.98,29.95,29.96,8400.0,25.7126,25.7212,25.6955,25.7041,8400.0
2015-04-27 10:10:00,29.96,29.96,29.95,29.95,5600.0,25.7041,25.7041,25.6955,25.6955,5600.0
2015-04-27 10:15:00,29.96,29.98,29.96,29.98,14000.0,25.7041,25.7212,25.7041,25.7212,14000.0
2015-04-27 10:20:00,29.97,29.98,29.97,29.97,14400.0,25.7126,25.7212,25.7126,25.7126,14400.0
2015-04-27 10:25:00,29.97,29.97,29.95,29.95,6800.0,25.7126,25.7126,25.6955,25.6955,6800.0
2015-04-27 10:30:00,29.96,29.98,29.96,29.97,10400.0,25.7041,25.7212,25.7041,25.7126,10400.0
2015-04-27 10:35:00,29.97,29.98,29.96,29.97,45200.0,25.7126,25.7212,25.7041,25.7126,45200.0
2015-04-27 10:40:00,29.96,29.96,29.95,29.96,32000.0,25.7041,25.7041,25.6955,25.7041,32000.0
2015-04-27 10:45:00,29.96,29.96,29.91,29.92,80800.0,25.7041,25.7041,25.6612,25.6697,80800.0
2015-04-27 10:50:00,29.92,29.92,29.84,29.85,153600.0,25.6697,25.6697,25.6011,25.6097,153600.0
2015-04-27 10:55:00,29.85,29.85,29.79,29.82,57600.0,25.6097,25.6097,25.5582,25.5839,57600.0
2015-04-27 11:00:00,29.81,29.82,29.78,29.8,20400.0,25.5754,25.5839,25.5496,25.5668,20400.0
2015-04-27 11:05:00,29.79,29.79,29.78,29.79,9200.0,25.5582,25.5582,25.5496,25.5582,9200.0
2015-04-27 11:10:00,29.79,29.83,29.79,29.81,29200.0,25.5582,25.5925,25.5582,25.5754,29200.0
2015-04-27 11:15:00,29.81,29.83,29.81,29.82,20800.0,25.5754,25.5925,25.5754,25.5839,20800.0
2015-04-27 11:20:00,29.82,29.82,29.82,29.82,5200.0,25.5839,25.5839,25.5839,25.5839,5200.0
2015-04-27 11:25:00,29.82,29.82,29.8,29.8,15600.0,25.5839,25.5839,25.5668,25.5668,15600.0
2015-04-27 11:30:00,29.81,29.81,29.79,29.8,4000.0,25.5754,25.5754,25.5582,25.5668,4000.0
2015-04-27 11:35:00,29.8,29.81,29.8,29.81,8000.0,25.5668,25.5754,25.5668,25.5754,8000.0
2015-04-27 11:40:00,29.8,29.81,29.8,29.81,3200.0,25.5668,25.5754,25.5668,25.5754,3200.0
2015-04-27 11:45:00,29.81,29.81,29.75,29.76,37200.0,25.5754,25.5754,25.5239,25.5325,37200.0
2015-04-27 11:50:00,29.76,29.77,29.73,29.74,8400.0,25.5325,25.541,25.5067,25.5153,8400.0
2015-04-27 11:55:00,29.74,29.74,29.69,29.71,14800.0,25.5153,25.5153,25.4724,25.4896,14800.0
2015-04-27 12:00:00,29.71,29.71,29.7,29.7,94400.0,25.4896,25.4896,25.481,25.481,94400.0
2015-04-27 12:05:00,29.71,29.71,29.69,29.7,19600.0,25.4896,25.4896,25.4724,25.481,19600.0
2015-04-27 12:10:00,29.69,29.69,29.64,29.65,20400.0,25.4724,25.4724,25.4295,25.4381,20400.0
2015-04-27 12:15:00,29.64,29.64,29.51,29.51,84800.0,25.4295,25.4295,25.318,25.318,84800.0
2015-04-27 12:20:00,29.51,29.54,29.51,29.53,30800.0,25.318,25.3437,25.318,25.3351,30800.0
2015-04-27 12:25:00,29.54,29.55,29.53,29.54,9600.0,25.3437,25.3523,25.3351,25.3437,9600.0
2015-04-27 12:30:00,29.54,29.54,29.52,29.52,3600.0,25.3437,25.3437,25.3266,25.3266,3600.0
2015-04-27 12:35:00,29.53,29.55,29.53,29.53,14800.0,25.3351,25.3523,25.3351,25.3351,14800.0
2015-04-27 12:40:00,29.52,29.53,29.52,29.52,6800.0,25.3266,25.3351,25.3266,25.3266,6800.0
2015-04-27 12:45:00,29.51,29.51,29.5,29.51,14000.0,25.318,25.318,25.3094,25.318,14000.0
2015-04-27 12:50:00,29.51,29.51,29.47,29.49,40800.0,25.318,25.318,25.2837,25.3008,40800.0
2015-04-27 12:55:00,29.49,29.49,29.47,29.48,40000.0,25.3008,25.3008,25.2837,25.2922,40000.0
2015-04-27 13:00:00,29.48,29.52,29.47,29.52,10800.0,25.2922,25.3266,25.2837,25.3266,10800.0
2015-04-27 13:05:00,29.52,29.53,29.52,29.53,6000.0,25.3266,25.3351,25.3266,25.3351,6000.0
2015-04-27 13:10:00,29.53,29.53,29.46,29.47,21600.0,25.3351,25.3351,25.2751,25.2837,21600.0
2015-04-27 13:15:00,29.46,29.46,29.41,29.41,43600.0,25.2751,25.2751,25.2322,25.2322,43600.0
2015-04-27 13:20:00,29.41,29.42,29.4,29.42,33200.0,25.2322,25.2408,25.2236,25.2408,33200.0
2015-04-27 13:25:00,29.42,29.47,29.42,29.46,160000.0,25.2408,25.2837,25.2408,25.2751,160000.0
2015-04-27 13:30:00,29.46,29.47,29.46,29.47,16000.0,25.2751,25.2837,25.2751,25.2837,16000.0
2015-04-27 13:35:00,29.47,29.52,29.47,29.5,12400.0,25.2837,25.3266,25.2837,25.3094,12400.0
2015-04-27 13:40:00,29.5,29.51,29.5,29.5,6000.0,25.3094,25.318,25.3094,25.3094,6000.0
2015-04-27 13:45:00,29.5,29.51,29.48,29.48,11200.0,25.3094,25.318,25.2922,25.2922,11200.0
2015-04-27 13:50:00,29.48,29.48,29.47,29.47,24400.0,25.2922,25.2922,25.2837,25.2837,24400.0
2015-04-27 13:55:00,29.48,29.5,29.48,29.49,9600.0,25.2922,25.3094,25.2922,25.3008,9600.0
2015-04-27 14:00:00,29.5,29.5,29.48,29.49,23200.0,25.3094,25.3094,25.2922,25.3008,23200.0
2015-04-27 14:05:00,29.49,29.5,29.48,29.49,37600.0,25.3008,25.3094,25.2922,25.3008,37600.0
2015-04-27 14:10:00,29.49,29.49,29.48,29.49,83600.0,25.3008,25.3008,25.2922,25.3008,83600.0
2015-04-27 14:15:00,29.49,29.51,29.48,29.49,24400.0,25.3008,25.318,25.2922,25.3008,24400.0
2015-04-27 14:20:00,29.5,29.51,29.49,29.51,26400.0,25.3094,25.318,25.3008,25.318,26400.0
2015-04-27 14:25:00,29.51,29.54,29.51,29.53,31200.0,25.318,25.3437,25.318,25.3351,31200.0
2015-04-27 14:30:00,29.53,29.53,29.51,29.53,17200.0,25.3351,25.3351,25.318,25.3351,17200.0
2015-04-27 14:35:00,29.53,29.53,29.5,29.51,19600.0,25.3351,25.3351,25.3094,25.318,19600.0
2015-04-27 14:40:00,29.51,29.53,29.51,29.53,39600.0,25.318,25.3351,25.318,25.3351,39600.0
2015-04-27 14:45:00,29.53,29.54,29.52,29.53,14000.0,25.3351,25.3437,25.3266,25.3351,14000.0
2015-04-27 14:50:00,29.53,29.54,29.51,29.52,73200.0,25.3351,25.3437,25.318,25.3266,73200.0
2015-04-27 14:55:00,29.52,29.54,29.52,29.54,48400.0,25.3266,25.3437,25.3266,25.3437,48400.0
2015-04-27 15:00:00,29.55,29.56,29.54,29.55,25200.0,25.3523,25.3609,25.3437,25.3523,25200.0
2015-04-27 15:05:00,29.56,29.56,29.55,29.55,35200.0,25.3609,25.3609,25.3523,25.3523,35200.0
2015-04-27 15:10:00,29.55,29.56,29.54,29.54,24800.0,25.3523,25.3609,25.3437,25.3437,24800.0
2015-04-27 15:15:00,29.54,29.54,29.49,29.5,30800.0,25.3437,25.3437,25.3008,25.3094,30800.0
2015-04-27 15:20:00,29.5,29.51,29.48,29.51,15200.0,25.3094,25.318,25.2922,25.318,15200.0
2015-04-27 15:25:00,29.5,29.52,29.5,29.5,8000.0,25.3094,25.3266,25.3094,25.3094,8000.0
2015-04-27 15:30:00,29.51,29.51,29.48,29.49,16400.0,25.318,25.318,25.2922,25.3008,16400.0
2015-04-27 15:35:00,29.48,29.5,29.47,29.5,6800.0,25.2922,25.3094,25.2837,25.3094,6800.0
2015-04-27 15:40:00,29.5,29.51,29.49,29.49,25200.0,25.3094,25.318,25.3008,25.3008,25200.0
2015-04-27 15:45:00,29.49,29.49,29.47,29.48,40000.0,25.3008,25.3008,25.2837,25.2922,40000.0
2015-04-27 15:50:00,29.47,29.49,29.47,29.47,22400.0,25.2837,25.3008,25.2837,25.2837,22400.0
2015-04-27 15:55:00,29.47,29.52,29.47,29.51,193600.0,25.2837,25.3266,25.2837,25.318,193600.0
2015-04-28 09:30:00,29.52,29.58,29.52,29.54,40000.0,25.3266,25.378,25.3266,25.3437,40000.0
2015-04-28 09:35:00,29.55,29.55,29.52,29.53,4800.0,25.3523,25.3523,25.3266,25.3351,4800.0
2015-04-28 09:40:00,29.55,29.56,29.53,29.54,17600.0,25.3523,25.3609,25.3351,25.3437,17600.0
2015-04-28 09:45:00,29.54,29.55,29.49,29.5,24800.0,25.3437,25.3523,25.3008,25.3094,24800.0
2015-04-28 09:50:00,29.5,29.59,29.5,29.58,53200.0,25.3094,25.3866,25.3094,25.378,53200.0
2015-04-28 09:55:00,29.58,29.58,29.53,29.53,74800.0,25.378,25.378,25.3351,25.3351,74800.0
2015-04-28 10:00:00,29.52,29.53,29.43,29.45,49600.0,25.3266,25.3351,25.2493,25.2665,49600.0
2015-04-28 10:05:00,29.44,29.46,29.39,29.4,115600.0,25.2579,25.2751,25.215,25.2236,115600.0
2015-04-28 10:10:00,29.4,29.4,29.31,29.31,64000.0,25.2236,25.2236,25.1464,25.1464,64000.0
2015-04-28 10:15:00,29.31,29.38,29.31,29.37,109600.0,25.1464,25.2064,25.1464,25.1979,109600.0
2015-04-28 10:20:00,29.37,29.4,29.37,29.4,118400.0,25.1979,25.2236,25.1979,25.2236,118400.0
2015-04-28 10:25:00,29.4,29.49,29.39,29.47,37200.0,25.2236,25.3008,25.215,25.2837,37200.0
2015-04-28 10:30:00,29.47,29.53,29.47,29.52,28000.0,25.2837,25.3351,25.2837,25.3266,28000.0
2015-04-28 10:35:00,29.52,29.54,29.5,29.54,21600.0,25.3266,25.3437,25.3094,25.3437,21600.0
2015-04-28 10:40:00,29.55,29.59,29.55,29.58,28800.0,25.3523,25.3866,25.3523,25.378,28800.0
2015-04-28 10:45:00,29.58,29.6,29.57,29.6,22000.0,25.378,25.3952,25.3695,25.3952,22000.0
2015-04-28 10:50:00,29.6,29.62,29.57,29.57,23200.0,25.3952,25.4124,25.3695,25.3695,23200.0
2015-04-28 10:55:00,29.57,29.57,29.56,29.57,15200.0,25.3695,25.3695,25.3609,25.3695,15200.0
2015-04-28 11:00:00,29.57,29.68,29.57,29.68,56000.0,25.3695,25.4638,25.3695,25.4638,56000.0
2015-04-28 11:05:00,29.67,29.7,29.67,29.7,4000.0,25.4553,25.481,25.4553,25.481,4000.0
2015-04-28 11:10:00,29.69,29.71,29.68,29.69,12800.0,25.4724,25.4896,25.4638,25.4724,12800.0
2015-04-28 11:15:00,29.69,29.69,29.67,29.69,48400.0,25.4724,25.4724,25.4553,25.4724,48400.0
2015-04-28 11:20:00,29.69,29.69,29.66,29.67,856400.0,25.4724,25.4724,25.4467,25.4553,856400.0
2015-04-28 11:25:00,29.67,29.68,29.66,29.66,71200.0,25.4553,25.4638,25.4467,25.4467,71200.0
2015-04-28 11:30:00,29.68,29.7,29.67,29.7,30000.0,25.4638,25.481,25.4553,25.481,30000.0
2015-04-28 11:35:00,29.7,29.72,29.7,29.71,14400.0,25.481,25.4982,25.481,25.4896,14400.0
2015-04-28 11:40:00,29.7,29.7,29.65,29.65,7600.0,25.481,25.481,25.4381,25.4381,7600.0
2015-04-28 11:45:00,29.66,29.68,29.65,29.68,5200.0,25.4467,25.4638,25.4381,25.4638,5200.0
2015-04-28 11:50:00,29.68,29.68,29.67,29.68,6400.0,25.4638,25.4638,25.4553,25.4638,6400.0
2015-04-28 11:55:00,29.68,29.68,29.66,29.68,10800.0,25.4638,25.4638,25.4467,25.4638,10800.0
2015-04-28 12:00:00,29.67,29.68,29.66,29.66,18000.0,25.4553,25.4638,25.4467,25.4467,18000.0
2015-04-28 12:05:00,29.67,29.7,29.66,29.69,28000.0,25.4553,25.481,25.4467,25.4724,28000.0
2015-04-28 12:10:00,29.7,29.7,29.68,29.69,22000.0,25.481,25.481,25.4638,25.4724,22000.0
2015-04-28 12:15:00,29.69,29.69,29.68,29.68,8000.0,25.4724,25.4724,25.4638,25.4638,8000.0
2015-04-28 12:20:00,29.68,29.7,29.67,29.68,20000.0,25.4638,25.481,25.4553,25.4638,20000.0
2015-04-28 12:25:00,29.68,29.75,29.68,29.72,36400.0,25.4638,25.5239,25.4638,25.4982,36400.0
2015-04-28 12:30:00,29.72,29.73,29.72,29.72,13200.0,25.4982,25.5067,25.4982,25.4982,13200.0
2015-04-28 12:35:00,29.72,29.73,29.69,29.69,20000.0,25.4982,25.5067,25.4724,25.4724,20000.0
2015-04-28 12:40:00,29.68,29.7,29.68,29.69,19600.0,25.4638,25.481,25.4638,25.4724,19600.0
2015-04-28 12:45:00,29.7,29.7,29.69,29.69,3200.0,25.481,25.481,25.4724,25.4724,3200.0
2015-04-28 12:50:00,29.69,29.73,29.68,29.73,17600.0,25.4724,25.5067,25.4638,25.5067,17600.0
2015-04-28 12:55:00,29.73,29.74,29.7,29.71,12800.0,25.5067,25.5153,25.481,25.4896,12800.0
2015-04-28 13:00:00,29.7,29.72,29.7,29.72,14800.0,25.481,25.4982,25.481,25.4982,14800.0
2015-04-28 13:05:00,29.71,29.71,29.7,29.71,7600.0,25.4896,25.4896,25.481,25.4896,7600.0
2015-04-28 13:10:00,29.71,29.72,29.71,29.72,13200.0,25.4896,25.4982,25.4896,25.4982,13200.0
2015-04-28 13:15:00,29.71,29.71,29.7,29.71,16800.0,25.4896,25.4896,25.481,25.4896,16800.0
2015-04-28 13:20:00,29.7,29.72,29.7,29.71,10000.0,25.481,25.4982,25.481,25.4896,10000.0
2015-04-28 13:25:00,29.72,29.72,29.7,29.7,13600.0,25.4982,25.4982,25.481,25.481,13600.0
2015-04-28 13:30:00,29.7,29.7,29.68,29.68,15600.0,25.481,25.481,25.4638,25.4638,15600.0
2015-04-28 13:35:00,29.68,29.7,29.68,29.7,15200.0,25.4638,25.481,25.4638,25.481,15200.0
2015-04-28 13:40:00,29.69,29.71,29.68,29.71,14400.0,25.4724,25.4896,25.4638,25.4896,14400.0
2015-04-28 13:45:00,29.7,29.71,29.69,29.69,20000.0,25.481,25.4896,25.4724,25.4724,20000.0
2015-04-28 13:50:00,29.69,29.7,29.68,29.68,32400.0,25.4724,25.481,25.4638,25.4638,32400.0
2015-04-28 13:55:00,29.68,29.71,29.68,29.7,14400.0,25.4638,25.4896,25.4638,25.481,14400.0
2015-04-28 14:00:00,29.68,29.68,29.65,29.67,17600.0,25.4638,25.4638,25.4381,25.4553,17600.0
2015-04-28 14:05:00,29.67,29.67,29.65,29.67,5200.0,25.4553,25.4553,25.4381,25.4553,5200.0
2015-04-28 14:10:00,29.66,29.68,29.66,29.67,10800.0,25.4467,25.4638,25.4467,25.4553,10800.0
2015-04-28 14:15:00,29.67,29.67,29.65,29.65,22400.0,25.4553,25.4553,25.4381,25.4381,22400.0
2015-04-28 14:20:00,29.63,29.63,29.6,29.6,17200.0,25.4209,25.4209,25.3952,25.3952,17200.0
2015-04-28 14:25:00,29.6,29.63,29.6,29.62,70800.0,25.3952,25.4209,25.3952,25.4124,70800.0
2015-04-28 14:30:00,29.62,29.65,29.61,29.65,150000.0,25.4124,25.4381,25.4038,25.4381,150000.0
2015-04-28 14:35:00,29.65,29.66,29.64,29.66,322400.0,25.4381,25.4467,25.4295,25.4467,322400.0
2015-04-28 14:40:00,29.66,29.68,29.66,29.68,143200.0,25.4467,25.4638,25.4467,25.4638,143200.0
2015-04-28 14:45:00,29.68,29.7,29.67,29.67,72800.0,25.4638,25.481,25.4553,25.4553,72800.0
2015-04-28 14:50:00,29.67,29.67,29.65,29.65,30800.0,25.4553,25.4553,25.4381,25.4381,30800.0
2015-04-28 14:55:00,29.64,29.66,29.64,29.66,26800.0,25.4295,25.4467,25.4295,25.4467,26800.0
2015-04-28 15:00:00,29.65,29.68,29.64,29.67,37600.0,25.4381,25.4638,25.4295,25.4553,37600.0
2015-04-28 15:05:00,29.68,29.69,29.68,29.68,20000.0,25.4638,25.4724,25.4638,25.4638,20000.0
2015-04-28 15:10:00,29.68,29.69,29.67,29.67,12000.0,25.4638,25.4724,25.4553,25.4553,12000.0
2015-04-28 15:15:00,29.68,29.69,29.68,29.69,17600.0,25.4638,25.4724,25.4638,25.4724,17600.0
2015-04-28 15:20:00,29.68,29.7,29.68,29.69,28400.0,25.4638,25.481,25.4638,25.4724,28400.0
2015-04-28 15:25:00,29.68,29.68,29.67,29.68,14000.0,25.4638,25.4638,25.4553,25.4638,14000.0
2015-04-28 15:30:00,29.68,29.69,29.67,29.68,30800.0,25.4638,25.4724,25.4553,25.4638,30800.0
2015-04-28 15:35:00,29.68,29.69,29.66,29.67,22400.0,25.4638,25.4724,25.4467,25.4553,22400.0
2015-04-28 15:40:00,29.66,29.68,29.66,29.66,12400.0,25.4467,25.4638,25.4467,25.4467,12400.0
2015-04-28 15:45:00,29.66,29.66,29.64,29.65,19200.0,25.4467,25.4467,25.4295,25.4381,19200.0
2015-04-28 15:50:00,29.64,29.69,29.64,29.69,27200.0,25.4295,25.4724,25.4295,25.4724,27200.0
2015-04-28 15:55:00,29.69,29.72,29.67,29.71,29600.0,25.4724,25.4982,25.4553,25.4896,29600.0
2015-04-29 09:30:00,29.58,29.64,29.56,29.56,41200.0,25.378,25.4295,25.3609,25.3609,41200.0
2015-04-29 09:35:00,29.54,29.6,29.54,29.6,18000.0,25.3437,25.3952,25.3437,25.3952,18000.0
2015-04-29 09:40:00,29.59,29.59,29.54,29.59,437600.0,25.3866,25.3866,25.3437,25.3866,437600.0
2015-04-29 09:45:00,29.57,29.61,29.57,29.59,32800.0,25.3695,25.4038,25.3695,25.3866,32800.0
2015-04-29 09:50:00,29.59,29.59,29.54,29.56,34000.0,25.3866,25.3866,25.3437,25.3609,34000.0
2015-04-29 09:55:00,29.56,29.56,29.46,29.46,74000.0,25.3609,25.3609,25.2751,25.2751,74000.0
2015-04-29 10:00:00,29.48,29.5,29.48,29.48,18800.0,25.2922,25.3094,25.2922,25.2922,18800.0
2015-04-29 10:05:00,29.48,29.48,29.44,29.47,24800.0,25.2922,25.2922,25.2579,25.2837,24800.0
2015-04-29 10:10:00,29.48,29.49,29.45,29.48,10800.0,25.2922,25.3008,25.2665,25.2922,10800.0
2015-04-29 10:15:00,29.5,29.5,29.49,29.5,14000.0,25.3094,25.3094,25.3008,25.3094,14000.0
2015-04-29 10:20:00,29.5,29.5,29.47,29.47,5600.0,25.3094,25.3094,25.2837,25.2837,5600.0
2015-04-29 10:25:00,29.48,29.49,29.48,29.49,7200.0,25.2922,25.3008,25.2922,25.3008,7200.0
2015-04-29 10:30:00,29.46,29.52,29.46,29.52,10000.0,25.2751,25.3266,25.2751,25.3266,10000.0
2015-04-29 10:35:00,29.52,29.53,29.51,29.53,24800.0,25.3266,25.3351,25.318,25.3351,24800.0
2015-04-29 10:40:00,29.54,29.54,29.53,29.54,10400.0,25.3437,25.3437,25.3351,25.3437,10400.0
2015-04-29 10:45:00,29.53,29.53,29.51,29.52,5600.0,25.3351,25.3351,25.318,25.3266,5600.0
2015-04-29 10:50:00,29.52,29.53,29.52,29.53,11600.0,25.3266,25.3351,25.3266,25.3351,11600.0
2015-04-29 10:55:00,29.53,29.55,29.52,29.55,43600.0,25.3351,25.3523,25.3266,25.3523,43600.0
2015-04-29 11:00:00,29.55,29.58,29.55,29.58,7600.0,25.3523,25.378,25.3523,25.378,7600.0
2015-04-29 11:05:00,29.6,29.61,29.59,29.61,13600.0,25.3952,25.4038,25.3866,25.4038,13600.0
2015-04-29 11:10:00,29.61,29.61,29.58,29.58,7200.0,25.4038,25.4038,25.378,25.378,7200.0
2015-04-29 11:15:00,29.58,29.6,29.58,29.58,6800.0,25.378,25.3952,25.378,25.378,6800.0
2015-04-29 11:20:00,29.58,29.59,29.54,29.55,14000.0,25.378,25.3866,25.3437,25.3523,14000.0
2015-04-29 11:25:00,29.56,29.56,29.52,29.52,15200.0,25.3609,25.3609,25.3266,25.3266,15200.0
2015-04-29 11:30:00,29.53,29.53,29.5,29.5,43200.0,25.3351,25.3351,25.3094,25.3094,43200.0
2015-04-29 11:35:00,29.5,29.5,29.48,29.49,17200.0,25.3094,25.3094,25.2922,25.3008,17200.0
2015-04-29 11:40:00,29.5,29.51,29.5,29.51,24400.0,25.3094,25.318,25.3094,25.318,24400.0
2015-04-29 11:45:00,29.5,29.5,29.49,29.5,4800.0,25.3094,25.3094,25.3008,25.3094,4800.0
2015-04-29 11:50:00,29.51,29.51,29.5,29.5,4800.0,25.318,25.318,25.3094,25.3094,4800.0
2015-04-29 11:55:00,29.5,29.51,29.5,29.51,5600.0,25.3094,25.318,25.3094,25.318,5600.0
2015-04-29 12:00:00,29.51,29.52,29.48,29.49,38000.0,25.318,25.3266,25.2922,25.3008,38000.0
2015-04-29 12:05:00,29.49,29.5,29.48,29.48,16400.0,25.3008,25.3094,25.2922,25.2922,16400.0
2015-04-29 12:10:00,29.48,29.48,29.41,29.43,30400.0,25.2922,25.2922,25.2322,25.2493,30400.0
2015-04-29 12:15:00,29.43,29.44,29.43,29.44,6800.0,25.2493,25.2579,25.2493,25.2579,6800.0
2015-04-29 12:20:00,29.43,29.45,29.42,29.43,20400.0,25.2493,25.2665,25.2408,25.2493,20400.0
2015-04-29 12:25:00,29.43,29.43,29.38,29.38,46400.0,25.2493,25.2493,25.2064,25.2064,46400.0
2015-04-29 12:30:00,29.38,29.38,29.35,29.37,13600.0,25.2064,25.2064,25.1807,25.1979,13600.0
2015-04-29 12:35:00,29.37,29.38,29.37,29.38,8400.0,25.1979,25.2064,25.1979,25.2064,8400.0
2015-04-29 12:40:00,29.38,29.4,29.37,29.4,8000.0,25.2064,25.2236,25.1979,25.2236,8000.0
2015-04-29 12:45:00,29.4,29.42,29.4,29.42,23200.0,25.2236,25.2408,25.2236,25.2408,23200.0
2015-04-29 12:50:00,29.41,29.41,29.4,29.4,4000.0,25.2322,25.2322,25.2236,25.2236,4000.0
2015-04-29 12:55:00,29.4,29.43,29.4,29.42,20800.0,25.2236,25.2493,25.2236,25.2408,20800.0
2015-04-29 13:00:00,29.42,29.42,29.37,29.37,20000.0,25.2408,25.2408,25.1979,25.1979,20000.0
2015-04-29 13:05:00,29.37,29.37,29.36,29.37,18000.0,25.1979,25.1979,25.1893,25.1979,18000.0
2015-04-29 13:10:00,29.38,29.39,29.38,29.39,3200.0,25.2064,25.215,25.2064,25.215,3200.0
2015-04-29 13:15:00,29.4,29.41,29.39,29.41,10000.0,25.2236,25.2322,25.215,25.2322,10000.0
2015-04-29 13:20:00,29.4,29.41,29.38,29.4,15200.0,25.2236,25.2322,25.2064,25.2236,15200.0
2015-04-29 13:25:00,29.4,29.4,29.37,29.38,6400.0,25.2236,25.2236,25.1979,25.2064,6400.0
2015-04-29 13:30:00,29.38,29.38,29.38,29.38,1200.0,25.2064,25.2064,25.2064,25.2064,1200.0
2015-04-29 13:35:00,29.39,29.41,29.38,29.41,32000.0,25.215,25.2322,25.2064,25.2322,32000.0
2015-04-29 13:40:00,29.39,29.45,29.39,29.45,12800.0,25.215,25.2665,25.215,25.2665,12800.0
2015-04-29 13:45:00,29.45,29.45,29.43,29.43,24400.0,25.2665,25.2665,25.2493,25.2493,24400.0
2015-04-29 13:50:00,29.43,29.45,29.43,29.44,28000.0,25.2493,25.2665,25.2493,25.2579,28000.0
2015-04-29 13:55:00,29.45,29.48,29.43,29.47,14400.0,25.2665,25.2922,25.2493,25.2837,14400.0
2015-04-29 14:00:00,29.45,29.5,29.38,29.46,10400.0,25.2665,25.3094,25.2064,25.2751,10400.0
2015-04-29 14:05:00,29.48,29.51,29.42,29.42,8800.0,25.2922,25.318,25.2408,25.2408,8800.0
2015-04-29 14:10:00,29.42,29.43,29.38,29.4,23200.0,25.2408,25.2493,25.2064,25.2236,23200.0
2015-04-29 14:15:00,29.4,29.46,29.4,29.46,25200.0,25.2236,25.2751,25.2236,25.2751,25200.0
2015-04-29 14:20:00,29.46,29.49,29.46,29.49,12800.0,25.2751,25.3008,25.2751,25.3008,12800.0
2015-04-29 14:25:00,29.5,29.5,29.48,29.5,33600.0,25.3094,25.3094,25.2922,25.3094,33600.0
2015-04-29 14:30:00,29.49,29.52,29.48,29.52,25600.0,25.3008,25.3266,25.2922,25.3266,25600.0
2015-04-29 14:35:00,29.52,29.53,29.5,29.51,31600.0,25.3266,25.3351,25.3094,25.318,31600.0
2015-04-29 14:40:00,29.52,29.55,29.52,29.54,25600.0,25.3266,25.3523,25.3266,25.3437,25600.0
2015-04-29 14:45:00,29.54,29.55,29.49,29.5,9200.0,25.3437,25.3523,25.3008,25.3094,9200.0
2015-04-29 14:50:00,29.5,29.5,29.47,29.48,11600.0,25.3094,25.3094,25.2837,25.2922,11600.0
2015-04-29 14:55:00,29.48,29.48,29.47,29.47,8400.0,25.2922,25.2922,25.2837,25.2837,8400.0
2015-04-29 15:00:00,29.47,29.49,29.43,29.43,22000.0,25.2837,25.3008,25.2493,25.2493,22000.0
2015-04-29 15:05:00,29.44,29.44,29.41,29.43,18400.0,25.2579,25.2579,25.2322,25.2493,18400.0
2015-04-29 15:10:00,29.42,29.44,29.41,29.44,114800.0,25.2408,25.2579,25.2322,25.2579,114800.0
2015-04-29 15:15:00,29.45,29.45,29.41,29.43,108400.0,25.2665,25.2665,25.2322,25.2493,108400.0
2015-04-29 15:20:00,29.43,29.45,29.43,29.44,28800.0,25.2493,25.2665,25.2493,25.2579,28800.0
2015-04-29 15:25:00,29.44,29.44,29.43,29.43,92800.0,25.2579,25.2579,25.2493,25.2493,92800.0
2015-04-29 15:30:00,29.43,29.45,29.43,29.43,46400.0,25.2493,25.2665,25.2493,25.2493,46400.0
2015-04-29 15:35:00,29.43,29.47,29.43,29.45,22000.0,25.2493,25.2837,25.2493,25.2665,22000.0
2015-04-29 15:40:00,29.44,29.45,29.39,29.4,20000.0,25.2579,25.2665,25.215,25.2236,20000.0
2015-04-29 15:45:00,29.41,29.42,29.4,29.41,43200.0,25.2322,25.2408,25.2236,25.2322,43200.0
2015-04-29 15:50:00,29.41,29.41,29.38,29.39,52000.0,25.2322,25.2322,25.2064,25.215,52000.0
2015-04-29 15:55:00,29.39,29.39,29.38,29.38,53200.0,25.215,25.215,25.2064,25.2064,53200.0
2015-04-30 09:30:00,29.24,29.25,29.21,29.24,84800.0,25.0863,25.0949,25.0606,25.0863,84800.0
2015-04-30 09:35:00,29.24,29.28,29.24,29.24,34000.0,25.0863,25.1207,25.0863,25.0863,34000.0
2015-04-30 09:40:00,29.24,29.25,29.16,29.17,48800.0,25.0863,25.0949,25.0177,25.0263,48800.0
2015-04-30 09:45:00,29.16,29.19,29.15,29.15,20000.0,25.0177,25.0434,25.0091,25.0091,20000.0
2015-04-30 09:50:00,29.13,29.13,29.08,29.11,36800.0,24.992,24.992,24.9491,24.9748,36800.0
2015-04-30 09:55:00,29.11,29.11,29.06,29.06,16000.0,24.9748,24.9748,24.9319,24.9319,16000.0
2015-04-30 10:00:00,29.05,29.05,28.96,28.96,65200.0,24.9233,24.9233,24.8461,24.8461,65200.0
2015-04-30 10:05:00,28.97,29.06,28.97,29.01,66400.0,24.8547,24.9319,24.8547,24.889,66400.0
2015-04-30 10:10:00,29.01,29.06,28.99,29.06,30400.0,24.889,24.9319,24.8718,24.9319,30400.0
2015-04-30 10:15:00,29.04,29.04,29.0,29.0,38800.0,24.9147,24.9147,24.8804,24.8804,38800.0
2015-04-30 10:20:00,29.0,29.04,28.95,28.95,56000.0,24.8804,24.9147,24.8375,24.8375,56000.0
2015-04-30 10:25:00,28.97,28.99,28.97,28.98,13600.0,24.8547,24.8718,24.8547,24.8633,13600.0
2015-04-30 10:30:00,28.99,29.03,28.98,29.02,12800.0,24.8718,24.9062,24.8633,24.8976,12800.0
2015-04-30 10:35:00,29.02,29.05,29.0,29.0,11600.0,24.8976,24.9233,24.8804,24.8804,11600.0
2015-04-30 10:40:00,29.0,29.04,28.98,29.04,32800.0,24.8804,24.9147,24.8633,24.9147,32800.0
2015-04-30 10:45:00,29.04,29.07,29.04,29.05,14000.0,24.9147,24.9405,24.9147,24.9233,14000.0
2015-04-30 10:50:00,29.05,29.05,29.0,29.02,28800.0,24.9233,24.9233,24.8804,24.8976,28800.0
2015-04-30 10:55:00,29.02,29.04,28.99,29.03,38000.0,24.8976,24.9147,24.8718,24.9062,38000.0
2015-04-30 11:00:00,29.03,29.08,29.03,29.06,34000.0,24.9062,24.9491,24.9062,24.9319,34000.0
2015-04-30 11:05:00,29.09,29.13,29.09,29.11,47600.0,24.9576,24.992,24.9576,24.9748,47600.0
2015-04-30 11:10:00,29.11,29.15,29.1,29.11,35200.0,24.9748,25.0091,24.9662,24.9748,35200.0
2015-04-30 11:15:00,29.11,29.11,29.09,29.1,4800.0,24.9748,24.9748,24.9576,24.9662,4800.0
2015-04-30 11:20:00,29.11,29.14,29.11,29.11,137200.0,24.9748,25.0005,24.9748,24.9748,137200.0
2015-04-30 11:25:00,29.12,29.12,29.08,29.1,205600.0,24.9834,24.9834,24.9491,24.9662,205600.0
2015-04-30 11:30:00,29.11,29.16,29.11,29.15,73200.0,24.9748,25.0177,24.9748,25.0091,73200.0
2015-04-30 11:35:00,29.14,29.14,29.08,29.08,20000.0,25.0005,25.0005,24.9491,24.9491,20000.0
2015-04-30 11:40:00,29.1,29.11,29.1,29.1,3200.0,24.9662,24.9748,24.9662,24.9662,3200.0
2015-04-30 11:45:00,29.1,29.12,29.1,29.11,9200.0,24.9662,24.9834,24.9662,24.9748,9200.0
2015-04-30 11:50:00,29.12,29.12,29.06,29.07,42400.0,24.9834,24.9834,24.9319,24.9405,42400.0
2015-04-30 11:55:00,29.07,29.07,29.03,29.03,15200.0,24.9405,24.9405,24.9062,24.9062,15200.0
2015-04-30 12:00:00,29.03,29.05,29.03,29.05,8400.0,24.9062,24.9233,24.9062,24.9233,8400.0
2015-04-30 12:05:00,29.05,29.06,29.02,29.02,6400.0,24.9233,24.9319,24.8976,24.8976,6400.0
2015-04-30 12:10:00,29.01,29.03,29.0,29.02,32400.0,24.889,24.9062,24.8804,24.8976,32400.0
2015-04-30 12:15:00,29.02,29.06,29.01,29.05,10400.0,24.8976,24.9319,24.889,24.9233,10400.0
2015-04-30 12:20:00,29.06,29.07,29.04,29.06,4000.0,24.9319,24.9405,24.9147,24.9319,4000.0
2015-04-30 12:25:00,29.06,29.06,29.03,29.04,3200.0,24.9319,24.9319,24.9062,24.9147,3200.0
2015-04-30 12:30:00,29.04,29.05,29.03,29.05,14800.0,24.9147,24.9233,24.9062,24.9233,14800.0
2015-04-30 12:35:00,29.05,29.07,29.05,29.05,12800.0,24.9233,24.9405,24.9233,24.9233,12800.0
2015-04-30 12:40:00,29.06,29.08,29.05,29.08,19600.0,24.9319,24.9491,24.9233,24.9491,19600.0
2015-04-30 12:45:00,29.08,29.08,29.05,29.08,36000.0,24.9491,24.9491,24.9233,24.9491,36000.0
2015-04-30 12:50:00,29.08,29.08,29.05,29.05,20800.0,24.9491,24.9491,24.9233,24.9233,20800.0
2015-04-30 12:55:00,29.05,29.1,29.04,29.1,22000.0,24.9233,24.9662,24.9147,24.9662,22000.0
2015-04-30 13:00:00,29.1,29.11,29.09,29.09,13600.0,24.9662,24.9748,24.9576,24.9576,13600.0
2015-04-30 13:05:00,29.13,29.14,29.1,29.13,18800.0,24.992,25.0005,24.9662,24.992,18800.0
2015-04-30 13:10:00,29.12,29.13,29.11,29.13,10800.0,24.9834,24.992,24.9748,24.992,10800.0
2015-04-30 13:15:00,29.13,29.14,29.11,29.13,18800.0,24.992,25.0005,24.9748,24.992,18800.0
2015-04-30 13:20:00,29.13,29.14,29.11,29.12,10400.0,24.992,25.0005,24.9748,24.9834,10400.0
2015-04-30 13:25:00,29.12,29.12,29.09,29.12,12800.0,24.9834,24.9834,24.9576,24.9834,12800.0
2015-04-30 13:30:00,29.11,29.14,29.1,29.13,24800.0,24.9748,25.0005,24.9662,24.992,24800.0
2015-04-30 13:35:00,29.13,29.13,29.1,29.1,18000.0,24.992,24.992,24.9662,24.9662,18000.0
2015-04-30 13:40:00,29.09,29.1,29.08,29.09,17600.0,24.9576,24.9662,24.9491,24.9576,17600.0
2015-04-30 13:45:00,29.07,29.08,29.06,29.06,23600.0,24.9405,24.9491,24.9319,24.9319,23600.0
2015-04-30 13:50:00,29.05,29.05,29.03,29.03,46800.0,24.9233,24.9233,24.9062,24.9062,46800.0
2015-04-30 13:55:00,29.03,29.06,29.02,29.04,32800.0,24.9062,24.9319,24.8976,24.9147,32800.0
2015-04-30 14:00:00,29.03,29.05,28.95,28.96,40400.0,24.9062,24.9233,24.8375,24.8461,40400.0
2015-04-30 14:05:00,28.96,28.97,28.92,28.96,26800.0,24.8461,24.8547,24.8118,24.8461,26800.0
2015-04-30 14:10:00,28.96,29.01,28.95,29.0,56400.0,24.8461,24.889,24.8375,24.8804,56400.0
2015-04-30 14:15:00,29.02,29.02,29.0,29.0,32800.0,24.8976,24.8976,24.8804,24.8804,32800.0
2015-04-30 14:20:00,29.0,29.0,28.92,28.92,44000.0,24.8804,24.8804,24.8118,24.8118,44000.0
2015-04-30 14:25:00,28.93,28.94,28.9,28.92,49600.0,24.8204,24.829,24.7946,24.8118,49600.0
2015-04-30 14:30:00,28.91,28.91,28.88,28.88,37600.0,24.8032,24.8032,24.7775,24.7775,37600.0
2015-04-30 14:35:00,28.88,28.9,28.85,28.9,41600.0,24.7775,24.7946,24.7517,24.7946,41600.0
2015-04-30 14:40:00,28.9,28.92,28.87,28.89,38800.0,24.7946,24.8118,24.7689,24.7861,38800.0
2015-04-30 14:45:00,28.89,28.89,28.86,28.87,24000.0,24.7861,24.7861,24.7603,24.7689,24000.0
2015-04-30 14:50:00,28.86,28.87,28.83,28.86,48400.0,24.7603,24.7689,24.7346,24.7603,48400.0
2015-04-30 14:55:00,28.86,28.86,28.81,28.82,44000.0,24.7603,24.7603,24.7174,24.726,44000.0
2015-04-30 15:00:00,28.8,28.8,28.75,28.78,50000.0,24.7088,24.7088,24.6659,24.6917,50000.0
2015-04-30 15:05:00,28.78,28.79,28.74,28.74,76000.0,24.6917,24.7003,24.6574,24.6574,76000.0
2015-04-30 15:10:00,28.74,28.76,28.72,28.75,20000.0,24.6574,24.6745,24.6402,24.6659,20000.0
2015-04-30 15:15:00,28.76,28.87,28.76,28.86,48800.0,24.6745,24.7689,24.6745,24.7603,48800.0
2015-04-30 15:20:00,28.86,28.89,28.84,28.85,39600.0,24.7603,24.7861,24.7432,24.7517,39600.0
2015-04-30 15:25:00,28.85,28.85,28.81,28.83,54400.0,24.7517,24.7517,24.7174,24.7346,54400.0
2015-04-30 15:30:00,28.83,28.89,28.83,28.88,31200.0,24.7346,24.7861,24.7346,24.7775,31200.0
2015-04-30 15:35:00,28.88,28.92,28.87,28.9,56800.0,24.7775,24.8118,24.7689,24.7946,56800.0
2015-04-30 15:40:00,28.89,28.89,28.82,28.82,45200.0,24.7861,24.7861,24.726,24.726,45200.0
2015-04-30 15:45:00,28.81,28.85,28.81,28.84,33600.0,24.7174,24.7517,24.7174,24.7432,33600.0
2015-04-30 15:50:00,28.82,28.85,28.8,28.85,64800.0,24.726,24.7517,24.7088,24.7517,64800.0
2015-04-30 15:55:00,28.85,28.85,28.81,28.82,116800.0,24.7517,24.7517,24.7174,24.726,116800.0
2015-05-01 09:30:00,28.93,28.99,28.91,28.97,57600.0,24.8204,24.8718,24.8032,24.8547,57600.0
2015-05-01 09:35:00,28.97,29.0,28.96,28.99,36000.0,24.8547,24.8804,24.8461,24.8718,36000.0
2015-05-01 09:40:00,29.0,29.02,28.99,29.02,23200.0,24.8804,24.8976,24.8718,24.8976,23200.0
2015-05-01 09:45:00,29.02,29.03,28.96,28.96,58000.0,24.8976,24.9062,24.8461,24.8461,58000.0
2015-05-01 09:50:00,28.97,28.97,28.88,28.91,64000.0,24.8547,24.8547,24.7775,24.8032,64000.0
2015-05-01 09:55:00,28.91,28.93,28.86,28.89,50000.0,24.8032,24.8204,24.7603,24.7861,50000.0
2015-05-01 10:00:00,28.87,28.91,28.86,28.9,12400.0,24.7689,24.8032,24.7603,24.7946,12400.0
2015-05-01 10:05:00,28.9,28.92,28.89,28.92,22800.0,24.7946,24.8118,24.7861,24.8118,22800.0
2015-05-01 10:10:00,28.92,29.0,28.91,28.96,33200.0,24.8118,24.8804,24.8032,24.8461,33200.0
2015-05-01 10:15:00,28.94,29.01,28.94,29.0,13600.0,24.829,24.889,24.829,24.8804,13600.0
2015-05-01 10:20:00,29.02,29.04,28.98,29.01,25200.0,24.8976,24.9147,24.8633,24.889,25200.0
2015-05-01 10:25:00,28.99,29.0,28.97,28.97,18000.0,24.8718,24.8804,24.8547,24.8547,18000.0
2015-05-01 10:30:00,28.98,28.99,28.96,28.98,53200.0,24.8633,24.8718,24.8461,24.8633,53200.0
2015-05-01 10:35:00,28.97,28.97,28.86,28.9,28000.0,24.8547,24.8547,24.7603,24.7946,28000.0
2015-05-01 10:40:00,28.87,28.87,28.84,28.84,12800.0,24.7689,24.7689,24.7432,24.7432,12800.0
2015-05-01 10:45:00,28.86,28.9,28.86,28.89,7600.0,24.7603,24.7946,24.7603,24.7861,7600.0
2015-05-01 10:50:00,28.89,28.94,28.89,28.93,30000.0,24.7861,24.829,24.7861,24.8204,30000.0
2015-05-01 10:55:00,28.93,28.93,28.9,28.92,12800.0,24.8204,24.8204,24.7946,24.8118,12800.0
2015-05-01 11:00:00,28.93,28.94,28.92,28.92,10800.0,24.8204,24.829,24.8118,24.8118,10800.0
2015-05-01 11:05:00,28.9,28.9,28.88,28.88,9600.0,24.7946,24.7946,24.7775,24.7775,9600.0
2015-05-01 11:10:00,28.89,28.89,28.85,28.88,61200.0,24.7861,24.7861,24.7517,24.7775,61200.0
2015-05-01 11:15:00,28.9,28.91,28.89,28.91,19200.0,24.7946,24.8032,24.7861,24.8032,19200.0
2015-05-01 11:20:00,28.91,28.92,28.89,28.91,25600.0,24.8032,24.8118,24.7861,24.8032,25600.0
2015-05-01 11:25:00,28.92,28.96,28.92,28.95,20400.0,24.8118,24.8461,24.8118,24.8375,20400.0
2015-05-01 11:30:00,28.95,28.96,28.89,28.89,50000.0,24.8375,24.8461,24.7861,24.7861,50000.0
2015-05-01 11:35:00,28.88,28.89,28.87,28.88,20400.0,24.7775,24.7861,24.7689,24.7775,20400.0
2015-05-01 11:40:00,28.88,28.88,28.84,28.85,41600.0,24.7775,24.7775,24.7432,24.7517,41600.0
2015-05-01 11:45:00,28.82,28.82,28.79,28.79,19200.0,24.726,24.726,24.7003,24.7003,19200.0
2015-05-01 11:50:00,28.79,28.84,28.79,28.83,4800.0,24.7003,24.7432,24.7003,24.7346,4800.0
2015-05-01 11:55:00,28.82,28.87,28.81,28.87,11600.0,24.726,24.7689,24.7174,24.7689,11600.0
2015-05-01 12:00:00,28.85,28.86,28.81,28.83,17200.0,24.7517,24.7603,24.7174,24.7346,17200.0
2015-05-01 12:05:00,28.84,28.85,28.79,28.81,17200.0,24.7432,24.7517,24.7003,24.7174,17200.0
2015-05-01 12:10:00,28.8,28.84,28.8,28.84,19600.0,24.7088,24.7432,24.7088,24.7432,19600.0
2015-05-01 12:15:00,28.84,28.87,28.84,28.84,16800.0,24.7432,24.7689,24.7432,24.7432,16800.0
2015-05-01 12:20:00,28.86,28.87,28.85,28.87,7200.0,24.7603,24.7689,24.7517,24.7689,7200.0
2015-05-01 12:25:00,28.87,28.89,28.87,28.89,27200.0,24.7689,24.7861,24.7689,24.7861,27200.0
2015-05-01 12:30:00,28.91,28.93,28.91,28.92,19600.0,24.8032,24.8204,24.8032,24.8118,19600.0
2015-05-01 12:35:00,28.93,28.93,28.91,28.91,12000.0,24.8204,24.8204,24.8032,24.8032,12000.0
2015-05-01 12:40:00,28.91,28.92,28.9,28.92,7600.0,24.8032,24.8118,24.7946,24.8118,7600.0
2015-05-01 12:45:00,28.93,28.93,28.92,28.93,9200.0,24.8204,24.8204,24.8118,24.8204,9200.0
2015-05-01 12:50:00,28.92,28.92,28.9,28.92,8000.0,24.8118,24.8118,24.7946,24.8118,8000.0
2015-05-01 12:55:00,28.92,28.94,28.92,28.94,8000.0,24.8118,24.829,24.8118,24.829,8000.0
2015-05-01 13:00:00,28.94,28.94,28.91,28.94,13600.0,24.829,24.829,24.8032,24.829,13600.0
2015-05-01 13:05:00,28.93,28.94,28.92,28.92,11600.0,24.8204,24.829,24.8118,24.8118,11600.0
2015-05-01 13:10:00,28.92,28.93,28.92,28.93,2800.0,24.8118,24.8204,24.8118,24.8204,2800.0
2015-05-01 13:15:00,28.93,28.95,28.93,28.95,22000.0,24.8204,24.8375,24.8204,24.8375,22000.0
2015-05-01 13:20:00,28.95,28.95,28.91,28.93,9200.0,24.8375,24.8375,24.8032,24.8204,9200.0
2015-05-01 13:25:00,28.93,28.96,28.93,28.94,187200.0,24.8204,24.8461,24.8204,24.829,187200.0
2015-05-01 13:30:00,28.95,28.95,28.93,28.93,10800.0,24.8375,24.8375,24.8204,24.8204,10800.0
2015-05-01 13:35:00,28.92,28.94,28.91,28.94,7600.0,24.8118,24.829,24.8032,24.829,7600.0
2015-05-01 13:40:00,28.93,28.94,28.92,28.92,3200.0,24.8204,24.829,24.8118,24.8118,3200.0
2015-05-01 13:45:00,28.93,28.98,28.93,28.97,2800.0,24.8204,24.8633,24.8204,24.8547,2800.0
2015-05-01 13:50:00,28.97,29.02,28.97,29.0,7200.0,24.8547,24.8976,24.8547,24.8804,7200.0
2015-05-01 13:55:00,29.0,29.01,29.0,29.01,10000.0,24.8804,24.889,24.8804,24.889,10000.0
2015-05-01 14:00:00,29.01,29.01,29.0,29.0,24400.0,24.889,24.889,24.8804,24.8804,24400.0
2015-05-01 14:05:00,29.0,29.01,28.99,29.0,15600.0,24.8804,24.889,24.8718,24.8804,15600.0
2015-05-01 14:10:00,29.0,29.01,28.99,28.99,22000.0,24.8804,24.889,24.8718,24.8718,22000.0
2015-05-01 14:15:00,28.99,29.0,28.97,28.99,14400.0,24.8718,24.8804,24.8547,24.8718,14400.0
2015-05-01 14:20:00,28.99,29.0,28.98,28.99,18400.0,24.8718,24.8804,24.8633,24.8718,18400.0
2015-05-01 14:25:00,28.99,29.01,28.99,29.01,16800.0,24.8718,24.889,24.8718,24.889,16800.0
2015-05-01 14:30:00,29.02,29.02,28.99,28.99,24000.0,24.8976,24.8976,24.8718,24.8718,24000.0
2015-05-01 14:35:00,28.98,29.0,28.98,29.0,8000.0,24.8633,24.8804,24.8633,24.8804,8000.0
2015-05-01 14:40:00,29.0,29.02,29.0,29.0,16000.0,24.8804,24.8976,24.8804,24.8804,16000.0
2015-05-01 14:45:00,29.0,29.04,29.0,29.02,21600.0,24.8804,24.9147,24.8804,24.8976,21600.0
2015-05-01 14:50:00,29.02,29.02,28.98,28.99,19200.0,24.8976,24.8976,24.8633,24.8718,19200.0
2015-05-01 14:55:00,28.99,28.99,28.98,28.99,46400.0,24.8718,24.8718,24.8633,24.8718,46400.0
2015-05-01 15:00:00,28.99,29.02,28.99,29.01,62000.0,24.8718,24.8976,24.8718,24.889,62000.0
2015-05-01 15:05:00,29.01,29.03,29.0,29.0,19600.0,24.889,24.9062,24.8804,24.8804,19600.0
2015-05-01 15:10:00,29.0,29.01,29.0,29.0,25600.0,24.8804,24.889,24.8804,24.8804,25600.0
2015-05-01 15:15:00,29.0,29.02,29.0,29.0,12800.0,24.8804,24.8976,24.8804,24.8804,12800.0
2015-05-01 15:20:00,29.01,29.02,28.99,28.99,35200.0,24.889,24.8976,24.8718,24.8718,35200.0
2015-05-01 15:25:00,28.99,28.99,28.94,28.95,47600.0,24.8718,24.8718,24.829,24.8375,47600.0
2015-05-01 15:30:00,28.95,28.98,28.94,28.98,11600.0,24.8375,24.8633,24.829,24.8633,11600.0
2015-05-01 15:35:00,28.97,28.98,28.96,28.96,60000.0,24.8547,24.8633,24.8461,24.8461,60000.0
2015-05-01 15:40:00,28.96,29.0,28.96,28.99,111200.0,24.8461,24.8804,24.8461,24.8718,111200.0
2015-05-01 15:45:00,29.0,29.01,29.0,29.01,40000.0,24.8804,24.889,24.8804,24.889,40000.0
2015-05-01 15:50:00,29.01,29.02,29.0,29.02,37200.0,24.889,24.8976,24.8804,24.8976,37200.0
2015-05-01 15:55:00,29.02,29.03,28.99,28.99,26400.0,24.8976,24.9062,24.8718,24.8718,26400.0
2015-05-04 09:30:00,29.04,29.07,28.98,29.07,231200.0,24.9147,24.9405,24.8633,24.9405,231200.0
2015-05-04 09:35:00,29.07,29.11,29.07,29.1,8800.0,24.9405,24.9748,24.9405,24.9662,8800.0
2015-05-04 09:40:00,29.11,29.19,29.11,29.19,15600.0,24.9748,25.0434,24.9748,25.0434,15600.0
2015-05-04 09:45:00,29.2,29.2,29.14,29.15,17600.0,25.052,25.052,25.0005,25.0091,17600.0
2015-05-04 09:50:00,29.16,29.17,29.14,29.17,42000.0,25.0177,25.0263,25.0005,25.0263,42000.0
2015-05-04 09:55:00,29.17,29.2,29.17,29.2,4400.0,25.0263,25.052,25.0263,25.052,4400.0
2015-05-04 10:00:00,29.2,29.26,29.19,29.26,24400.0,25.052,25.1035,25.0434,25.1035,24400.0
2015-05-04 10:05:00,29.27,29.27,29.24,29.24,12800.0,25.1121,25.1121,25.0863,25.0863,12800.0
2015-05-04 10:10:00,29.25,29.25,29.22,29.23,37600.0,25.0949,25.0949,25.0692,25.0778,37600.0
2015-05-04 10:15:00,29.23,29.23,29.2,29.22,12800.0,25.0778,25.0778,25.052,25.0692,12800.0
2015-05-04 10:20:00,29.22,29.24,29.22,29.23,8400.0,25.0692,25.0863,25.0692,25.0778,8400.0
2015-05-04 10:25:00,29.23,29.27,29.23,29.26,16000.0,25.0778,25.1121,25.0778,25.1035,16000.0
2015-05-04 10:30:00,29.27,29.27,29.24,29.25,13200.0,25.1121,25.1121,25.0863,25.0949,13200.0
2015-05-04 10:35:00,29.26,29.26,29.21,29.21,16000.0,25.1035,25.1035,25.0606,25.0606,16000.0
2015-05-04 10:40:00,29.2,29.22,29.2,29.22,16400.0,25.052,25.0692,25.052,25.0692,16400.0
2015-05-04 10:45:00,29.23,29.23,29.15,29.17,42400.0,25.0778,25.0778,25.0091,25.0263,42400.0
2015-05-04 10:50:00,29.17,29.18,29.17,29.17,3600.0,25.0263,25.0349,25.0263,25.0263,3600.0
2015-05-04 10:55:00,29.15,29.16,29.13,29.14,6000.0,25.0091,25.0177,24.992,25.0005,6000.0
2015-05-04 11:00:00,29.14,29.16,29.14,29.16,9600.0,25.0005,25.0177,25.0005,25.0177,9600.0
2015-05-04 11:05:00,29.16,29.22,29.16,29.2,10800.0,25.0177,25.0692,25.0177,25.052,10800.0
2015-05-04 11:10:00,29.21,29.22,29.19,29.19,26000.0,25.0606,25.0692,25.0434,25.0434,26000.0
2015-05-04 11:15:00,29.18,29.2,29.17,29.18,194800.0,25.0349,25.052,25.0263,25.0349,194800.0
2015-05-04 11:20:00,29.18,29.19,29.18,29.19,24000.0,25.0349,25.0434,25.0349,25.0434,24000.0
2015-05-04 11:25:00,29.2,29.21,29.16,29.17,24800.0,25.052,25.0606,25.0177,25.0263,24800.0
2015-05-04 11:30:00,29.16,29.18,29.15,29.15,48400.0,25.0177,25.0349,25.0091,25.0091,48400.0
2015-05-04 11:35:00,29.16,29.16,29.15,29.16,33200.0,25.0177,25.0177,25.0091,25.0177,33200.0
2015-05-04 11:40:00,29.16,29.16,29.15,29.16,16400.0,25.0177,25.0177,25.0091,25.0177,16400.0
2015-05-04 11:45:00,29.16,29.17,29.15,29.17,14000.0,25.0177,25.0263,25.0091,25.0263,14000.0
2015-05-04 11:50:00,29.17,29.2,29.14,29.15,34400.0,25.0263,25.052,25.0005,25.0091,34400.0
2015-05-04 11:55:00,29.16,29.18,29.15,29.17,5600.0,25.0177,25.0349,25.0091,25.0263,5600.0
2015-05-04 12:00:00,29.18,29.18,29.17,29.18,30800.0,25.0349,25.0349,25.0263,25.0349,30800.0
2015-05-04 12:05:00,29.18,29.19,29.16,29.16,20000.0,25.0349,25.0434,25.0177,25.0177,20000.0
2015-05-04 12:10:00,29.17,29.17,29.12,29.12,17200.0,25.0263,25.0263,24.9834,24.9834,17200.0
2015-05-04 12:15:00,29.13,29.15,29.13,29.13,24800.0,24.992,25.0091,24.992,24.992,24800.0
2015-05-04 12:20:00,29.11,29.13,29.1,29.12,11600.0,24.9748,24.992,24.9662,24.9834,11600.0
2015-05-04 12:25:00,29.13,29.15,29.12,29.14,22800.0,24.992,25.0091,24.9834,25.0005,22800.0
2015-05-04 12:30:00,29.15,29.16,29.1,29.11,15600.0,25.0091,25.0177,24.9662,24.9748,15600.0
2015-05-04 12:35:00,29.12,29.13,29.12,29.13,8000.0,24.9834,24.992,24.9834,24.992,8000.0
2015-05-04 12:40:00,29.11,29.13,29.11,29.12,18000.0,24.9748,24.992,24.9748,24.9834,18000.0
2015-05-04 12:45:00,29.13,29.14,29.12,29.13,3200.0,24.992,25.0005,24.9834,24.992,3200.0
2015-05-04 12:50:00,29.13,29.14,29.13,29.14,6000.0,24.992,25.0005,24.992,25.0005,6000.0
2015-05-04 12:55:00,29.15,29.15,29.13,29.13,20400.0,25.0091,25.0091,24.992,24.992,20400.0
2015-05-04 13:00:00,29.14,29.14,29.12,29.13,10000.0,25.0005,25.0005,24.9834,24.992,10000.0
2015-05-04 13:05:00,29.13,29.13,29.05,29.06,59600.0,24.992,24.992,24.9233,24.9319,59600.0
2015-05-04 13:10:00,29.06,29.08,29.06,29.08,17200.0,24.9319,24.9491,24.9319,24.9491,17200.0
2015-05-04 13:15:00,29.09,29.09,29.08,29.09,6000.0,24.9576,24.9576,24.9491,24.9576,6000.0
2015-05-04 13:20:00,29.09,29.09,29.05,29.06,6800.0,24.9576,24.9576,24.9233,24.9319,6800.0
2015-05-04 13:25:00,29.08,29.09,29.06,29.09,8400.0,24.9491,24.9576,24.9319,24.9576,8400.0
2015-05-04 13:30:00,29.09,29.1,29.07,29.08,10000.0,24.9576,24.9662,24.9405,24.9491,10000.0
2015-05-04 13:35:00,29.09,29.1,29.08,29.1,8400.0,24.9576,24.9662,24.9491,24.9662,8400.0
2015-05-04 13:40:00,29.1,29.11,29.1,29.11,8800.0,24.9662,24.9748,24.9662,24.9748,8800.0
2015-05-04 13:45:00,29.11,29.13,29.1,29.11,31200.0,24.9748,24.992,24.9662,24.9748,31200.0
2015-05-04 13:50:00,29.12,29.14,29.11,29.13,6400.0,24.9834,25.0005,24.9748,24.992,6400.0
2015-05-04 13:55:00,29.14,29.15,29.13,29.14,12400.0,25.0005,25.0091,24.992,25.0005,12400.0
2015-05-04 14:00:00,29.15,29.16,29.14,29.14,22000.0,25.0091,25.0177,25.0005,25.0005,22000.0
2015-05-04 14:05:00,29.15,29.15,29.13,29.15,9600.0,25.0091,25.0091,24.992,25.0091,9600.0
2015-05-04 14:10:00,29.15,29.16,29.12,29.12,12800.0,25.0091,25.0177,24.9834,24.9834,12800.0
2015-05-04 14:15:00,29.12,29.15,29.12,29.14,12800.0,24.9834,25.0091,24.9834,25.0005,12800.0
2015-05-04 14:20:00,29.14,29.15,29.13,29.13,10000.0,25.0005,25.0091,24.992,24.992,10000.0
2015-05-04 14:25:00,29.14,29.15,29.14,29.15,45200.0,25.0005,25.0091,25.0005,25.0091,45200.0
2015-05-04 14:30:00,29.17,29.17,29.15,29.17,38000.0,25.0263,25.0263,25.0091,25.0263,38000.0
2015-05-04 14:35:00,29.18,29.18,29.14,29.15,27200.0,25.0349,25.0349,25.0005,25.0091,27200.0
2015-05-04 14:40:00,29.16,29.17,29.15,29.15,48000.0,25.0177,25.0263,25.0091,25.0091,48000.0
2015-05-04 14:45:00,29.16,29.16,29.13,29.15,149600.0,25.0177,25.0177,24.992,25.0091,149600.0
2015-05-04 14:50:00,29.15,29.15,29.13,29.13,198800.0,25.0091,25.0091,24.992,24.992,198800.0
2015-05-04 14:55:00,29.11,29.14,29.11,29.14,68400.0,24.9748,25.0005,24.9748,25.0005,68400.0
2015-05-04 15:00:00,29.13,29.13,29.11,29.12,23600.0,24.992,24.992,24.9748,24.9834,23600.0
2015-05-04 15:05:00,29.12,29.13,29.11,29.12,15200.0,24.9834,24.992,24.9748,24.9834,15200.0
2015-05-04 15:10:00,29.11,29.12,29.11,29.11,36800.0,24.9748,24.9834,24.9748,24.9748,36800.0
2015-05-04 15:15:00,29.11,29.13,29.1,29.12,57600.0,24.9748,24.992,24.9662,24.9834,57600.0
2015-05-04 15:20:00,29.13,29.14,29.12,29.12,19200.0,24.992,25.0005,24.9834,24.9834,19200.0
2015-05-04 15:25:00,29.11,29.13,29.11,29.12,32400.0,24.9748,24.992,24.9748,24.9834,32400.0
2015-05-04 15:30:00,29.11,29.13,29.09,29.1,46800.0,24.9748,24.992,24.9576,24.9662,46800.0
2015-05-04 15:35:00,29.11,29.12,29.1,29.1,19200.0,24.9748,24.9834,24.9662,24.9662,19200.0
2015-05-04 15:40:00,29.11,29.12,29.09,29.12,52800.0,24.9748,24.9834,24.9576,24.9834,52800.0
2015-05-04 15:45:00,29.12,29.14,29.12,29.12,28000.0,24.9834,25.0005,24.9834,24.9834,28000.0
2015-05-04 15:50:00,29.12,29.13,29.09,29.1,47200.0,24.9834,24.992,24.9576,24.9662,47200.0
2015-05-04 15:55:00,29.09,29.09,29.07,29.07,43600.0,24.9576,24.9576,24.9405,24.9405,43600.0
2015-05-05 09:30:00,29.08,29.1,29.04,29.1,75200.0,24.9491,24.9662,24.9147,24.9662,75200.0
2015-05-05 09:35:00,29.09,29.13,29.09,29.12,17600.0,24.9576,24.992,24.9576,24.9834,17600.0
2015-05-05 09:40:00,29.11,29.13,29.1,29.13,16800.0,24.9748,24.992,24.9662,24.992,16800.0
2015-05-05 09:45:00,29.1,29.13,29.05,29.07,34400.0,24.9662,24.992,24.9233,24.9405,34400.0
2015-05-05 09:50:00,29.07,29.07,28.96,28.98,58400.0,24.9405,24.9405,24.8461,24.8633,58400.0
2015-05-05 09:55:00,28.97,28.99,28.94,28.94,28800.0,24.8547,24.8718,24.829,24.829,28800.0
2015-05-05 10:00:00,28.95,28.98,28.88,28.88,21600.0,24.8375,24.8633,24.7775,24.7775,21600.0
2015-05-05 10:05:00,28.89,28.93,28.86,28.93,10800.0,24.7861,24.8204,24.7603,24.8204,10800.0
2015-05-05 10:10:00,28.91,28.93,28.88,28.89,13600.0,24.8032,24.8204,24.7775,24.7861,13600.0
2015-05-05 10:15:00,28.89,28.9,28.86,28.87,17600.0,24.7861,24.7946,24.7603,24.7689,17600.0
2015-05-05 10:20:00,28.87,28.93,28.87,28.93,23600.0,24.7689,24.8204,24.7689,24.8204,23600.0
2015-05-05 10:25:00,28.93,28.96,28.91,28.94,11200.0,24.8204,24.8461,24.8032,24.829,11200.0
2015-05-05 10:30:00,28.92,28.93,28.88,28.89,12000.0,24.8118,24.8204,24.7775,24.7861,12000.0
2015-05-05 10:35:00,28.88,28.91,28.88,28.88,19600.0,24.7775,24.8032,24.7775,24.7775,19600.0
2015-05-05 10:40:00,28.87,28.88,28.84,28.86,11600.0,24.7689,24.7775,24.7432,24.7603,11600.0
2015-05-05 10:45:00,28.88,28.9,28.88,28.9,5200.0,24.7775,24.7946,24.7775,24.7946,5200.0
2015-05-05 10:50:00,28.9,28.9,28.87,28.88,8000.0,24.7946,24.7946,24.7689,24.7775,8000.0
2015-05-05 10:55:00,28.89,28.89,28.84,28.84,11200.0,24.7861,24.7861,24.7432,24.7432,11200.0
2015-05-05 11:00:00,28.83,28.88,28.82,28.83,15200.0,24.7346,24.7775,24.726,24.7346,15200.0
2015-05-05 11:05:00,28.84,28.84,28.78,28.82,18400.0,24.7432,24.7432,24.6917,24.726,18400.0
2015-05-05 11:10:00,28.81,28.85,28.8,28.84,4400.0,24.7174,24.7517,24.7088,24.7432,4400.0
2015-05-05 11:15:00,28.83,28.84,28.81,28.81,15600.0,24.7346,24.7432,24.7174,24.7174,15600.0
2015-05-05 11:20:00,28.81,28.81,28.77,28.77,15200.0,24.7174,24.7174,24.6831,24.6831,15200.0
2015-05-05 11:25:00,28.77,28.78,28.76,28.76,22000.0,24.6831,24.6917,24.6745,24.6745,22000.0
2015-05-05 11:30:00,28.75,28.78,28.74,28.77,24000.0,24.6659,24.6917,24.6574,24.6831,24000.0
2015-05-05 11:35:00,28.77,28.78,28.76,28.77,25200.0,24.6831,24.6917,24.6745,24.6831,25200.0
2015-05-05 11:40:00,28.77,28.8,28.77,28.79,4800.0,24.6831,24.7088,24.6831,24.7003,4800.0
2015-05-05 11:45:00,28.8,28.81,28.79,28.79,4400.0,24.7088,24.7174,24.7003,24.7003,4400.0
2015-05-05 11:50:00,28.78,28.78,28.75,28.75,8400.0,24.6917,24.6917,24.6659,24.6659,8400.0
2015-05-05 11:55:00,28.76,28.79,28.76,28.79,24400.0,24.6745,24.7003,24.6745,24.7003,24400.0
2015-05-05 12:00:00,28.79,28.82,28.79,28.79,6000.0,24.7003,24.726,24.7003,24.7003,6000.0
2015-05-05 12:05:00,28.79,28.79,28.78,28.79,7600.0,24.7003,24.7003,24.6917,24.7003,7600.0
2015-05-05 12:10:00,28.79,28.8,28.77,28.79,12400.0,24.7003,24.7088,24.6831,24.7003,12400.0
2015-05-05 12:15:00,28.79,28.82,28.79,28.82,14000.0,24.7003,24.726,24.7003,24.726,14000.0
2015-05-05 12:20:00,28.82,28.82,28.8,28.81,8400.0,24.726,24.726,24.7088,24.7174,8400.0
2015-05-05 12:25:00,28.81,28.82,28.79,28.8,16800.0,24.7174,24.726,24.7003,24.7088,16800.0
2015-05-05 12:30:00,28.8,28.81,28.78,28.81,7200.0,24.7088,24.7174,24.6917,24.7174,7200.0
2015-05-05 12:35:00,28.79,28.81,28.79,28.8,12800.0,24.7003,24.7174,24.7003,24.7088,12800.0
2015-05-05 12:40:00,28.79,28.8,28.78,28.79,8000.0,24.7003,24.7088,24.6917,24.7003,8000.0
2015-05-05 12:45:00,28.8,28.82,28.8,28.81,12000.0,24.7088,24.726,24.7088,24.7174,12000.0
2015-05-05 12:50:00,28.81,28.82,28.78,28.8,20000.0,24.7174,24.726,24.6917,24.7088,20000.0
2015-05-05 12:55:00,28.81,28.81,28.78,28.78,4000.0,24.7174,24.7174,24.6917,24.6917,4000.0
2015-05-05 13:00:00,28.79,28.79,28.77,28.78,26000.0,24.7003,24.7003,24.6831,24.6917,26000.0
2015-05-05 13:05:00,28.76,28.78,28.75,28.76,43200.0,24.6745,24.6917,24.6659,24.6745,43200.0
2015-05-05 13:10:00,28.76,28.78,28.73,28.73,34800.0,24.6745,24.6917,24.6488,24.6488,34800.0
2015-05-05 13:15:00,28.71,28.72,28.7,28.72,15200.0,24.6316,24.6402,24.623,24.6402,15200.0
2015-05-05 13:20:00,28.72,28.73,28.69,28.72,17600.0,24.6402,24.6488,24.6145,24.6402,17600.0
2015-05-05 13:25:00,28.73,28.76,28.73,28.75,30800.0,24.6488,24.6745,24.6488,24.6659,30800.0
2015-05-05 13:30:00,28.76,28.76,28.74,28.74,6000.0,24.6745,24.6745,24.6574,24.6574,6000.0
2015-05-05 13:35:00,28.73,28.77,28.73,28.76,24400.0,24.6488,24.6831,24.6488,24.6745,24400.0
2015-05-05 13:40:00,28.75,28.76,28.73,28.73,16800.0,24.6659,24.6745,24.6488,24.6488,16800.0
2015-05-05 13:45:00,28.73,28.73,28.71,28.72,7200.0,24.6488,24.6488,24.6316,24.6402,7200.0
2015-05-05 13:50:00,28.73,28.74,28.7,28.73,16400.0,24.6488,24.6574,24.623,24.6488,16400.0
2015-05-05 13:55:00,28.72,28.73,28.71,28.73,6000.0,24.6402,24.6488,24.6316,24.6488,6000.0
2015-05-05 14:00:00,28.72,28.72,28.68,28.69,33200.0,24.6402,24.6402,24.6059,24.6145,33200.0
2015-05-05 14:05:00,28.71,28.71,28.68,28.68,4800.0,24.6316,24.6316,24.6059,24.6059,4800.0
2015-05-05 14:10:00,28.69,28.72,28.69,28.72,25200.0,24.6145,24.6402,24.6145,24.6402,25200.0
2015-05-05 14:15:00,28.71,28.72,28.69,28.72,57600.0,24.6316,24.6402,24.6145,24.6402,57600.0
2015-05-05 14:20:00,28.73,28.73,28.71,28.72,7200.0,24.6488,24.6488,24.6316,24.6402,7200.0
2015-05-05 14:25:00,28.71,28.71,28.68,28.69,20400.0,24.6316,24.6316,24.6059,24.6145,20400.0
2015-05-05 14:30:00,28.69,28.71,28.68,28.71,15200.0,24.6145,24.6316,24.6059,24.6316,15200.0
2015-05-05 14:35:00,28.7,28.71,28.68,28.68,20400.0,24.623,24.6316,24.6059,24.6059,20400.0
2015-05-05 14:40:00,28.68,28.69,28.67,28.67,12400.0,24.6059,24.6145,24.5973,24.5973,12400.0
2015-05-05 14:45:00,28.68,28.7,28.66,28.67,35600.0,24.6059,24.623,24.5887,24.5973,35600.0
2015-05-05 14:50:00,28.67,28.68,28.66,28.67,21600.0,24.5973,24.6059,24.5887,24.5973,21600.0
2015-05-05 14:55:00,28.67,28.7,28.67,28.69,31600.0,24.5973,24.623,24.5973,24.6145,31600.0
2015-05-05 15:00:00,28.7,28.7,28.68,28.68,27600.0,24.623,24.623,24.6059,24.6059,27600.0
2015-05-05 15:05:00,28.68,28.7,28.67,28.67,43200.0,24.6059,24.623,24.5973,24.5973,43200.0
2015-05-05 15:10:00,28.66,28.73,28.66,28.73,38000.0,24.5887,24.6488,24.5887,24.6488,38000.0
2015-05-05 15:15:00,28.73,28.75,28.73,28.73,18400.0,24.6488,24.6659,24.6488,24.6488,18400.0
2015-05-05 15:20:00,28.74,28.75,28.72,28.73,34800.0,24.6574,24.6659,24.6402,24.6488,34800.0
2015-05-05 15:25:00,28.73,28.79,28.73,28.77,21200.0,24.6488,24.7003,24.6488,24.6831,21200.0
2015-05-05 15:30:00,28.77,28.77,28.74,28.76,18800.0,24.6831,24.6831,24.6574,24.6745,18800.0
2015-05-05 15:35:00,28.75,28.78,28.75,28.76,10400.0,24.6659,24.6917,24.6659,24.6745,10400.0
2015-05-05 15:40:00,28.76,28.76,28.73,28.74,32800.0,24.6745,24.6745,24.6488,24.6574,32800.0
2015-05-05 15:45:00,28.74,28.74,28.71,28.72,29200.0,24.6574,24.6574,24.6316,24.6402,29200.0
2015-05-05 15:50:00,28.71,28.73,28.71,28.72,26000.0,24.6316,24.6488,24.6316,24.6402,26000.0
2015-05-05 15:55:00,28.73,28.77,28.73,28.77,192400.0,24.6488,24.6831,24.6488,24.6831,192400.0
2015-05-06 09:30:00,28.84,28.88,28.83,28.88,41600.0,24.7432,24.7775,24.7346,24.7775,41600.0
2015-05-06 09:35:00,28.88,28.88,28.78,28.79,25600.0,24.7775,24.7775,24.6917,24.7003,25600.0
2015-05-06 09:40:00,28.8,28.8,28.7,28.7,13600.0,24.7088,24.7088,24.623,24.623,13600.0
2015-05-06 09:45:00,28.7,28.72,28.66,28.72,28400.0,24.623,24.6402,24.5887,24.6402,28400.0
2015-05-06 09:50:00,28.73,28.73,28.66,28.67,48400.0,24.6488,24.6488,24.5887,24.5973,48400.0
2015-05-06 09:55:00,28.67,28.73,28.67,28.72,60000.0,24.5973,24.6488,24.5973,24.6402,60000.0
2015-05-06 10:00:00,28.71,28.75,28.7,28.74,24000.0,24.6316,24.6659,24.623,24.6574,24000.0
2015-05-06 10:05:00,28.75,28.77,28.66,28.66,75200.0,24.6659,24.6831,24.5887,24.5887,75200.0
2015-05-06 10:10:00,28.65,28.71,28.63,28.69,50400.0,24.5801,24.6316,24.563,24.6145,50400.0
2015-05-06 10:15:00,28.69,28.72,28.67,28.71,15200.0,24.6145,24.6402,24.5973,24.6316,15200.0
2015-05-06 10:20:00,28.72,28.73,28.65,28.67,63600.0,24.6402,24.6488,24.5801,24.5973,63600.0
2015-05-06 10:25:00,28.67,28.72,28.64,28.7,28400.0,24.5973,24.6402,24.5716,24.623,28400.0
2015-05-06 10:30:00,28.72,28.73,28.71,28.71,17600.0,24.6402,24.6488,24.6316,24.6316,17600.0
2015-05-06 10:35:00,28.69,28.7,28.68,28.7,10400.0,24.6145,24.623,24.6059,24.623,10400.0
2015-05-06 10:40:00,28.72,28.74,28.71,28.71,31200.0,24.6402,24.6574,24.6316,24.6316,31200.0
2015-05-06 10:45:00,28.73,28.79,28.73,28.79,22800.0,24.6488,24.7003,24.6488,24.7003,22800.0
2015-05-06 10:50:00,28.79,28.81,28.79,28.8,16800.0,24.7003,24.7174,24.7003,24.7088,16800.0
2015-05-06 10:55:00,28.81,28.81,28.78,28.78,15600.0,24.7174,24.7174,24.6917,24.6917,15600.0
2015-05-06 11:00:00,28.79,28.79,28.77,28.79,19200.0,24.7003,24.7003,24.6831,24.7003,19200.0
2015-05-06 11:05:00,28.78,28.78,28.73,28.74,11600.0,24.6917,24.6917,24.6488,24.6574,11600.0
2015-05-06 11:10:00,28.73,28.73,28.67,28.68,34800.0,24.6488,24.6488,24.5973,24.6059,34800.0
2015-05-06 11:15:00,28.67,28.69,28.66,28.69,17600.0,24.5973,24.6145,24.5887,24.6145,17600.0
2015-05-06 11:20:00,28.69,28.7,28.68,28.7,12800.0,24.6145,24.623,24.6059,24.623,12800.0
2015-05-06 11:25:00,28.7,28.72,28.7,28.72,19200.0,24.623,24.6402,24.623,24.6402,19200.0
2015-05-06 11:30:00,28.73,28.75,28.7,28.73,48800.0,24.6488,24.6659,24.623,24.6488,48800.0
2015-05-06 11:35:00,28.72,28.72,28.69,28.7,10400.0,24.6402,24.6402,24.6145,24.623,10400.0
2015-05-06 11:40:00,28.7,28.73,28.7,28.73,14000.0,24.623,24.6488,24.623,24.6488,14000.0
2015-05-06 11:45:00,28.73,28.75,28.72,28.73,11600.0,24.6488,24.6659,24.6402,24.6488,11600.0
2015-05-06 11:50:00,28.72,28.74,28.72,28.74,15200.0,24.6402,24.6574,24.6402,24.6574,15200.0
2015-05-06 11:55:00,28.75,28.75,28.73,28.75,12800.0,24.6659,24.6659,24.6488,24.6659,12800.0
2015-05-06 12:00:00,28.75,28.75,28.72,28.72,14400.0,24.6659,24.6659,24.6402,24.6402,14400.0
2015-05-06 12:05:00,28.72,28.74,28.71,28.72,18400.0,24.6402,24.6574,24.6316,24.6402,18400.0
2015-05-06 12:10:00,28.72,28.73,28.71,28.72,6800.0,24.6402,24.6488,24.6316,24.6402,6800.0
2015-05-06 12:15:00,28.72,28.73,28.72,28.73,3600.0,24.6402,24.6488,24.6402,24.6488,3600.0
2015-05-06 12:20:00,28.73,28.75,28.73,28.75,7200.0,24.6488,24.6659,24.6488,24.6659,7200.0
2015-05-06 12:25:00,28.75,28.75,28.74,28.75,9200.0,24.6659,24.6659,24.6574,24.6659,9200.0
2015-05-06 12:30:00,28.74,28.74,28.71,28.72,13200.0,24.6574,24.6574,24.6316,24.6402,13200.0
2015-05-06 12:35:00,28.73,28.75,28.73,28.75,12400.0,24.6488,24.6659,24.6488,24.6659,12400.0
2015-05-06 12:40:00,28.75,28.75,28.73,28.73,13200.0,24.6659,24.6659,24.6488,24.6488,13200.0
2015-05-06 12:45:00,28.73,28.75,28.73,28.74,25200.0,24.6488,24.6659,24.6488,24.6574,25200.0
2015-05-06 12:50:00,28.74,28.74,28.71,28.71,18400.0,24.6574,24.6574,24.6316,24.6316,18400.0
2015-05-06 12:55:00,28.7,28.71,28.7,28.71,6400.0,24.623,24.6316,24.623,24.6316,6400.0
2015-05-06 13:00:00,28.7,28.71,28.68,28.68,42000.0,24.623,24.6316,24.6059,24.6059,42000.0
2015-05-06 13:05:00,28.68,28.71,28.68,28.7,10800.0,24.6059,24.6316,24.6059,24.623,10800.0
2015-05-06 13:10:00,28.7,28.71,28.69,28.71,19600.0,24.623,24.6316,24.6145,24.6316,19600.0
2015-05-06 13:15:00,28.71,28.72,28.7,28.71,11200.0,24.6316,24.6402,24.623,24.6316,11200.0
2015-05-06 13:20:00,28.71,28.74,28.71,28.71,18000.0,24.6316,24.6574,24.6316,24.6316,18000.0
2015-05-06 13:25:00,28.71,28.71,28.68,28.68,20400.0,24.6316,24.6316,24.6059,24.6059,20400.0
2015-05-06 13:30:00,28.68,28.68,28.66,28.67,14400.0,24.6059,24.6059,24.5887,24.5973,14400.0
2015-05-06 13:35:00,28.67,28.68,28.65,28.68,44400.0,24.5973,24.6059,24.5801,24.6059,44400.0
2015-05-06 13:40:00,28.68,28.69,28.67,28.67,16000.0,24.6059,24.6145,24.5973,24.5973,16000.0
2015-05-06 13:45:00,28.67,28.67,28.65,28.66,24800.0,24.5973,24.5973,24.5801,24.5887,24800.0
2015-05-06 13:50:00,28.66,28.68,28.65,28.66,27600.0,24.5887,24.6059,24.5801,24.5887,27600.0
2015-05-06 13:55:00,28.68,28.69,28.67,28.68,14800.0,24.6059,24.6145,24.5973,24.6059,14800.0
2015-05-06 14:00:00,28.68,28.71,28.67,28.71,34800.0,24.6059,24.6316,24.5973,24.6316,34800.0
2015-05-06 14:05:00,28.7,28.71,28.69,28.7,16800.0,24.623,24.6316,24.6145,24.623,16800.0
2015-05-06 14:10:00,28.7,28.7,28.68,28.68,26800.0,24.623,24.623,24.6059,24.6059,26800.0
2015-05-06 14:15:00,28.66,28.69,28.66,28.68,18000.0,24.5887,24.6145,24.5887,24.6059,18000.0
2015-05-06 14:20:00,28.68,28.68,28.65,28.66,73600.0,24.6059,24.6059,24.5801,24.5887,73600.0
2015-05-06 14:25:00,28.65,28.65,28.62,28.64,52400.0,24.5801,24.5801,24.5544,24.5716,52400.0
2015-05-06 14:30:00,28.64,28.64,28.61,28.63,17200.0,24.5716,24.5716,24.5458,24.563,17200.0
2015-05-06 14:35:00,28.62,28.64,28.61,28.64,67600.0,24.5544,24.5716,24.5458,24.5716,67600.0
2015-05-06 14:40:00,28.64,28.64,28.61,28.63,52000.0,24.5716,24.5716,24.5458,24.563,52000.0
2015-05-06 14:45:00,28.63,28.65,28.62,28.65,32000.0,24.563,24.5801,24.5544,24.5801,32000.0
2015-05-06 14:50:00,28.65,28.66,28.65,28.66,17200.0,24.5801,24.5887,24.5801,24.5887,17200.0
2015-05-06 14:55:00,28.66,28.66,28.64,28.65,25600.0,24.5887,24.5887,24.5716,24.5801,25600.0
2015-05-06 15:00:00,28.65,28.68,28.64,28.66,27200.0,24.5801,24.6059,24.5716,24.5887,27200.0
2015-05-06 15:05:00,28.67,28.69,28.66,28.69,50800.0,24.5973,24.6145,24.5887,24.6145,50800.0
2015-05-06 15:10:00,28.69,28.69,28.66,28.67,41200.0,24.6145,24.6145,24.5887,24.5973,41200.0
2015-05-06 15:15:00,28.67,28.67,28.64,28.65,40800.0,24.5973,24.5973,24.5716,24.5801,40800.0
2015-05-06 15:20:00,28.65,28.68,28.64,28.67,12800.0,24.5801,24.6059,24.5716,24.5973,12800.0
2015-05-06 15:25:00,28.68,28.69,28.66,28.69,19600.0,24.6059,24.6145,24.5887,24.6145,19600.0
2015-05-06 15:30:00,28.69,28.7,28.68,28.68,30000.0,24.6145,24.623,24.6059,24.6059,30000.0
2015-05-06 15:35:00,28.68,28.74,28.68,28.73,45200.0,24.6059,24.6574,24.6059,24.6488,45200.0
2015-05-06 15:40:00,28.73,28.74,28.71,28.72,48000.0,24.6488,24.6574,24.6316,24.6402,48000.0
2015-05-06 15:45:00,28.72,28.77,28.72,28.77,39600.0,24.6402,24.6831,24.6402,24.6831,39600.0
2015-05-06 15:50:00,28.76,28.78,28.75,28.78,29600.0,24.6745,24.6917,24.6659,24.6917,29600.0
2015-05-06 15:55:00,28.78,28.83,28.78,28.83,129200.0,24.6917,24.7346,24.6917,24.7346,129200.0
2015-05-07 09:30:00,28.83,28.86,28.79,28.79,59600.0,24.7346,24.7603,24.7003,24.7003,59600.0
2015-05-07 09:35:00,28.8,28.8,28.77,28.79,10000.0,24.7088,24.7088,24.6831,24.7003,10000.0
2015-05-07 09:40:00,28.81,28.88,28.81,28.85,13600.0,24.7174,24.7775,24.7174,24.7517,13600.0
2015-05-07 09:45:00,28.85,28.85,28.83,28.85,41200.0,24.7517,24.7517,24.7346,24.7517,41200.0
2015-05-07 09:50:00,28.86,28.88,28.77,28.78,18000.0,24.7603,24.7775,24.6831,24.6917,18000.0
2015-05-07 09:55:00,28.78,28.78,28.73,28.75,23200.0,24.6917,24.6917,24.6488,24.6659,23200.0
2015-05-07 10:00:00,28.75,28.81,28.72,28.81,33600.0,24.6659,24.7174,24.6402,24.7174,33600.0
2015-05-07 10:05:00,28.79,28.85,28.78,28.81,28400.0,24.7003,24.7517,24.6917,24.7174,28400.0
2015-05-07 10:10:00,28.81,28.84,28.81,28.83,8000.0,24.7174,24.7432,24.7174,24.7346,8000.0
2015-05-07 10:15:00,28.84,28.85,28.81,28.85,44400.0,24.7432,24.7517,24.7174,24.7517,44400.0
2015-05-07 10:20:00,28.84,28.84,28.81,28.82,44000.0,24.7432,24.7432,24.7174,24.726,44000.0
2015-05-07 10:25:00,28.81,28.83,28.77,28.79,29600.0,24.7174,24.7346,24.6831,24.7003,29600.0
2015-05-07 10:30:00,28.78,28.8,28.75,28.75,15200.0,24.6917,24.7088,24.6659,24.6659,15200.0
2015-05-07 10:35:00,28.77,28.81,28.77,28.81,20000.0,24.6831,24.7174,24.6831,24.7174,20000.0
2015-05-07 10:40:00,28.81,28.85,28.81,28.85,36800.0,24.7174,24.7517,24.7174,24.7517,36800.0
2015-05-07 10:45:00,28.86,28.87,28.85,28.86,7600.0,24.7603,24.7689,24.7517,24.7603,7600.0
2015-05-07 10:50:00,28.86,28.9,28.85,28.89,20000.0,24.7603,24.7946,24.7517,24.7861,20000.0
2015-05-07 10:55:00,28.88,28.91,28.88,28.9,24800.0,24.7775,24.8032,24.7775,24.7946,24800.0
2015-05-07 11:00:00,28.9,28.92,28.9,28.9,25200.0,24.7946,24.8118,24.7946,24.7946,25200.0
2015-05-07 11:05:00,28.9,28.9,28.88,28.88,21200.0,24.7946,24.7946,24.7775,24.7775,21200.0
2015-05-07 11:10:00,28.88,28.91,28.88,28.89,114800.0,24.7775,24.8032,24.7775,24.7861,114800.0
2015-05-07 11:15:00,28.89,28.91,28.88,28.91,106800.0,24.7861,24.8032,24.7775,24.8032,106800.0
2015-05-07 11:20:00,28.91,28.94,28.91,28.94,58400.0,24.8032,24.829,24.8032,24.829,58400.0
2015-05-07 11:25:00,28.93,28.96,28.93,28.95,31600.0,24.8204,24.8461,24.8204,24.8375,31600.0
2015-05-07 11:30:00,28.95,28.95,28.93,28.93,16000.0,24.8375,24.8375,24.8204,24.8204,16000.0
2015-05-07 11:35:00,28.93,28.94,28.91,28.91,15600.0,24.8204,24.829,24.8032,24.8032,15600.0
2015-05-07 11:40:00,28.91,28.93,28.91,28.91,13600.0,24.8032,24.8204,24.8032,24.8032,13600.0
2015-05-07 11:45:00,28.91,28.93,28.91,28.93,15600.0,24.8032,24.8204,24.8032,24.8204,15600.0
2015-05-07 11:50:00,28.93,28.93,28.91,28.92,16400.0,24.8204,24.8204,24.8032,24.8118,16400.0
2015-05-07 11:55:00,28.91,28.91,28.89,28.9,44400.0,24.8032,24.8032,24.7861,24.7946,44400.0
2015-05-07 12:00:00,28.9,28.92,28.89,28.92,23200.0,24.7946,24.8118,24.7861,24.8118,23200.0
2015-05-07 12:05:00,28.92,28.92,28.91,28.91,11600.0,24.8118,24.8118,24.8032,24.8032,11600.0
2015-05-07 12:10:00,28.91,28.95,28.91,28.94,28000.0,24.8032,24.8375,24.8032,24.829,28000.0
2015-05-07 12:15:00,28.94,29.02,28.93,29.02,36800.0,24.829,24.8976,24.8204,24.8976,36800.0
2015-05-07 12:20:00,29.02,29.02,29.0,29.01,10800.0,24.8976,24.8976,24.8804,24.889,10800.0
2015-05-07 12:25:00,29.01,29.01,28.99,29.01,22000.0,24.889,24.889,24.8718,24.889,22000.0
2015-05-07 12:30:00,29.01,29.03,29.01,29.03,14800.0,24.889,24.9062,24.889,24.9062,14800.0
2015-05-07 12:35:00,29.03,29.06,29.03,29.05,26800.0,24.9062,24.9319,24.9062,24.9233,26800.0
2015-05-07 12:40:00,29.06,29.09,29.06,29.08,34000.0,24.9319,24.9576,24.9319,24.9491,34000.0
2015-05-07 12:45:00,29.08,29.08,29.04,29.05,30800.0,24.9491,24.9491,24.9147,24.9233,30800.0
2015-05-07 12:50:00,29.05,29.06,29.05,29.06,15200.0,24.9233,24.9319,24.9233,24.9319,15200.0
2015-05-07 12:55:00,29.05,29.06,29.03,29.05,41600.0,24.9233,24.9319,24.9062,24.9233,41600.0
2015-05-07 13:00:00,29.06,29.07,29.03,29.04,42400.0,24.9319,24.9405,24.9062,24.9147,42400.0
2015-05-07 13:05:00,29.04,29.04,29.02,29.02,12800.0,24.9147,24.9147,24.8976,24.8976,12800.0
2015-05-07 13:10:00,29.03,29.03,29.02,29.02,28000.0,24.9062,24.9062,24.8976,24.8976,28000.0
2015-05-07 13:15:00,29.02,29.04,29.0,29.0,36000.0,24.8976,24.9147,24.8804,24.8804,36000.0
2015-05-07 13:20:00,29.0,29.01,28.98,28.99,45200.0,24.8804,24.889,24.8633,24.8718,45200.0
2015-05-07 13:25:00,28.99,29.01,28.98,29.01,22000.0,24.8718,24.889,24.8633,24.889,22000.0
2015-05-07 13:30:00,29.01,29.02,29.0,29.0,14800.0,24.889,24.8976,24.8804,24.8804,14800.0
2015-05-07 13:35:00,29.0,29.02,29.0,29.02,22000.0,24.8804,24.8976,24.8804,24.8976,22000.0
2015-05-07 13:40:00,29.02,29.03,29.0,29.01,35200.0,24.8976,24.9062,24.8804,24.889,35200.0
2015-05-07 13:45:00,29.01,29.02,29.0,29.01,74800.0,24.889,24.8976,24.8804,24.889,74800.0
2015-05-07 13:50:00,29.01,29.02,28.98,28.98,25600.0,24.889,24.8976,24.8633,24.8633,25600.0
2015-05-07 13:55:00,28.99,29.0,28.97,28.97,23200.0,24.8718,24.8804,24.8547,24.8547,23200.0
2015-05-07 14:00:00,28.98,29.0,28.98,28.99,10800.0,24.8633,24.8804,24.8633,24.8718,10800.0
2015-05-07 14:05:00,29.0,29.01,28.99,29.0,24000.0,24.8804,24.889,24.8718,24.8804,24000.0
2015-05-07 14:10:00,29.0,29.02,29.0,29.0,23600.0,24.8804,24.8976,24.8804,24.8804,23600.0
2015-05-07 14:15:00,29.0,29.02,29.0,29.0,17200.0,24.8804,24.8976,24.8804,24.8804,17200.0
2015-05-07 14:20:00,29.0,29.02,29.0,29.01,21200.0,24.8804,24.8976,24.8804,24.889,21200.0
2015-05-07 14:25:00,29.01,29.03,29.01,29.02,24800.0,24.889,24.9062,24.889,24.8976,24800.0
2015-05-07 14:30:00,29.02,29.03,29.0,29.01,28000.0,24.8976,24.9062,24.8804,24.889,28000.0
2015-05-07 14:35:00,29.01,29.01,29.0,29.0,24000.0,24.889,24.889,24.8804,24.8804,24000.0
2015-05-07 14:40:00,29.0,29.0,28.99,29.0,18400.0,24.8804,24.8804,24.8718,24.8804,18400.0
2015-05-07 14:45:00,29.0,29.01,28.99,28.99,21600.0,24.8804,24.889,24.8718,24.8718,21600.0
2015-05-07 14:50:00,28.99,28.99,28.98,28.99,22400.0,24.8718,24.8718,24.8633,24.8718,22400.0
2015-05-07 14:55:00,29.0,29.01,28.99,29.0,29600.0,24.8804,24.889,24.8718,24.8804,29600.0
2015-05-07 15:00:00,29.0,29.03,29.0,29.03,28400.0,24.8804,24.9062,24.8804,24.9062,28400.0
2015-05-07 15:05:00,29.02,29.03,29.0,29.01,41200.0,24.8976,24.9062,24.8804,24.889,41200.0
2015-05-07 15:10:00,29.02,29.03,29.0,29.0,26400.0,24.8976,24.9062,24.8804,24.8804,26400.0
2015-05-07 15:15:00,29.0,29.0,28.96,28.98,46800.0,24.8804,24.8804,24.8461,24.8633,46800.0
2015-05-07 15:20:00,28.97,28.99,28.97,28.98,43200.0,24.8547,24.8718,24.8547,24.8633,43200.0
2015-05-07 15:25:00,28.98,28.98,28.96,28.98,49200.0,24.8633,24.8633,24.8461,24.8633,49200.0
2015-05-07 15:30:00,28.98,28.98,28.97,28.98,29200.0,24.8633,24.8633,24.8547,24.8633,29200.0
2015-05-07 15:35:00,28.98,28.99,28.96,28.96,23600.0,24.8633,24.8718,24.8461,24.8461,23600.0
2015-05-07 15:40:00,28.97,28.97,28.91,28.91,45600.0,24.8547,24.8547,24.8032,24.8032,45600.0
2015-05-07 15:45:00,28.92,28.96,28.92,28.96,46800.0,24.8118,24.8461,24.8118,24.8461,46800.0
2015-05-07 15:50:00,28.96,28.97,28.94,28.97,36400.0,24.8461,24.8547,24.829,24.8547,36400.0
2015-05-07 15:55:00,28.96,28.98,28.95,28.96,217600.0,24.8461,24.8633,24.8375,24.8461,217600.0
2015-05-08 09:30:00,29.24,29.26,29.15,29.17,92400.0,25.0863,25.1035,25.0091,25.0263,92400.0
2015-05-08 09:35:00,29.17,29.2,29.15,29.18,10800.0,25.0263,25.052,25.0091,25.0349,10800.0
2015-05-08 09:40:00,29.18,29.25,29.17,29.25,12400.0,25.0349,25.0949,25.0263,25.0949,12400.0
2015-05-08 09:45:00,29.25,29.25,29.19,29.19,23600.0,25.0949,25.0949,25.0434,25.0434,23600.0
2015-05-08 09:50:00,29.2,29.22,29.2,29.22,7200.0,25.052,25.0692,25.052,25.0692,7200.0
2015-05-08 09:55:00,29.22,29.23,29.21,29.22,13200.0,25.0692,25.0778,25.0606,25.0692,13200.0
2015-05-08 10:00:00,29.23,29.24,29.22,29.24,19200.0,25.0778,25.0863,25.0692,25.0863,19200.0
2015-05-08 10:05:00,29.24,29.27,29.24,29.27,11600.0,25.0863,25.1121,25.0863,25.1121,11600.0
2015-05-08 10:10:00,29.26,29.28,29.25,29.26,131600.0,25.1035,25.1207,25.0949,25.1035,131600.0
2015-05-08 10:15:00,29.25,29.25,29.21,29.22,56800.0,25.0949,25.0949,25.0606,25.0692,56800.0
2015-05-08 10:20:00,29.22,29.22,29.2,29.21,5600.0,25.0692,25.0692,25.052,25.0606,5600.0
2015-05-08 10:25:00,29.22,29.22,29.2,29.21,10800.0,25.0692,25.0692,25.052,25.0606,10800.0
2015-05-08 10:30:00,29.2,29.2,29.16,29.17,23200.0,25.052,25.052,25.0177,25.0263,23200.0
2015-05-08 10:35:00,29.16,29.18,29.16,29.18,12000.0,25.0177,25.0349,25.0177,25.0349,12000.0
2015-05-08 10:40:00,29.17,29.19,29.17,29.19,1200.0,25.0263,25.0434,25.0263,25.0434,1200.0
2015-05-08 10:45:00,29.2,29.21,29.18,29.19,17200.0,25.052,25.0606,25.0349,25.0434,17200.0
2015-05-08 10:50:00,29.18,29.2,29.18,29.2,40800.0,25.0349,25.052,25.0349,25.052,40800.0
2015-05-08 10:55:00,29.2,29.2,29.19,29.19,15200.0,25.052,25.052,25.0434,25.0434,15200.0
2015-05-08 11:00:00,29.2,29.22,29.2,29.21,20000.0,25.052,25.0692,25.052,25.0606,20000.0
2015-05-08 11:05:00,29.21,29.22,29.2,29.22,14800.0,25.0606,25.0692,25.052,25.0692,14800.0
2015-05-08 11:10:00,29.22,29.23,29.22,29.22,14800.0,25.0692,25.0778,25.0692,25.0692,14800.0
2015-05-08 11:15:00,29.22,29.23,29.22,29.22,11600.0,25.0692,25.0778,25.0692,25.0692,11600.0
2015-05-08 11:20:00,29.22,29.23,29.22,29.22,11200.0,25.0692,25.0778,25.0692,25.0692,11200.0
2015-05-08 11:25:00,29.23,29.23,29.21,29.21,9200.0,25.0778,25.0778,25.0606,25.0606,9200.0
2015-05-08 11:30:00,29.22,29.22,29.21,29.22,6800.0,25.0692,25.0692,25.0606,25.0692,6800.0
2015-05-08 11:35:00,29.21,29.22,29.21,29.22,8400.0,25.0606,25.0692,25.0606,25.0692,8400.0
2015-05-08 11:40:00,29.22,29.22,29.21,29.21,11600.0,25.0692,25.0692,25.0606,25.0606,11600.0
2015-05-08 11:45:00,29.2,29.23,29.2,29.23,22800.0,25.052,25.0778,25.052,25.0778,22800.0
2015-05-08 11:50:00,29.22,29.24,29.21,29.23,10400.0,25.0692,25.0863,25.0606,25.0778,10400.0
2015-05-08 11:55:00,29.24,29.24,29.22,29.24,11200.0,25.0863,25.0863,25.0692,25.0863,11200.0
2015-05-08 12:00:00,29.25,29.27,29.24,29.24,13600.0,25.0949,25.1121,25.0863,25.0863,13600.0
2015-05-08 12:05:00,29.24,29.24,29.21,29.21,18800.0,25.0863,25.0863,25.0606,25.0606,18800.0
2015-05-08 12:10:00,29.21,29.21,29.19,29.2,11200.0,25.0606,25.0606,25.0434,25.052,11200.0
2015-05-08 12:15:00,29.19,29.21,29.18,29.18,11600.0,25.0434,25.0606,25.0349,25.0349,11600.0
2015-05-08 12:20:00,29.19,29.2,29.18,29.18,22000.0,25.0434,25.052,25.0349,25.0349,22000.0
2015-05-08 12:25:00,29.17,29.18,29.17,29.18,5600.0,25.0263,25.0349,25.0263,25.0349,5600.0
2015-05-08 12:30:00,29.17,29.2,29.16,29.18,16800.0,25.0263,25.052,25.0177,25.0349,16800.0
2015-05-08 12:35:00,29.18,29.2,29.17,29.19,18000.0,25.0349,25.052,25.0263,25.0434,18000.0
2015-05-08 12:40:00,29.19,29.2,29.17,29.17,20400.0,25.0434,25.052,25.0263,25.0263,20400.0
2015-05-08 12:45:00,29.17,29.18,29.16,29.16,8000.0,25.0263,25.0349,25.0177,25.0177,8000.0
2015-05-08 12:50:00,29.17,29.18,29.15,29.15,11600.0,25.0263,25.0349,25.0091,25.0091,11600.0
2015-05-08 12:55:00,29.15,29.17,29.15,29.17,21200.0,25.0091,25.0263,25.0091,25.0263,21200.0
2015-05-08 13:00:00,29.16,29.17,29.16,29.16,8000.0,25.0177,25.0263,25.0177,25.0177,8000.0
2015-05-08 13:05:00,29.16,29.18,29.15,29.18,8000.0,25.0177,25.0349,25.0091,25.0349,8000.0
2015-05-08 13:10:00,29.18,29.19,29.18,29.18,12800.0,25.0349,25.0434,25.0349,25.0349,12800.0
2015-05-08 13:15:00,29.18,29.2,29.18,29.19,10400.0,25.0349,25.052,25.0349,25.0434,10400.0
2015-05-08 13:20:00,29.19,29.19,29.18,29.19,19200.0,25.0434,25.0434,25.0349,25.0434,19200.0
2015-05-08 13:25:00,29.18,29.18,29.17,29.17,15200.0,25.0349,25.0349,25.0263,25.0263,15200.0
2015-05-08 13:30:00,29.17,29.18,29.17,29.17,7200.0,25.0263,25.0349,25.0263,25.0263,7200.0
2015-05-08 13:35:00,29.17,29.17,29.11,29.12,22400.0,25.0263,25.0263,24.9748,24.9834,22400.0
2015-05-08 13:40:00,29.12,29.13,29.11,29.12,54000.0,24.9834,24.992,24.9748,24.9834,54000.0
2015-05-08 13:45:00,29.13,29.13,29.1,29.1,36400.0,24.992,24.992,24.9662,24.9662,36400.0
2015-05-08 13:50:00,29.11,29.11,29.1,29.11,6000.0,24.9748,24.9748,24.9662,24.9748,6000.0
2015-05-08 13:55:00,29.1,29.12,29.1,29.11,19200.0,24.9662,24.9834,24.9662,24.9748,19200.0
2015-05-08 14:00:00,29.1,29.11,29.1,29.11,13200.0,24.9662,24.9748,24.9662,24.9748,13200.0
2015-05-08 14:05:00,29.11,29.11,29.1,29.11,19200.0,24.9748,24.9748,24.9662,24.9748,19200.0
2015-05-08 14:10:00,29.11,29.11,29.1,29.1,23600.0,24.9748,24.9748,24.9662,24.9662,23600.0
2015-05-08 14:15:00,29.11,29.12,29.1,29.11,6800.0,24.9748,24.9834,24.9662,24.9748,6800.0
2015-05-08 14:20:00,29.13,29.13,29.11,29.11,13200.0,24.992,24.992,24.9748,24.9748,13200.0
2015-05-08 14:25:00,29.11,29.12,29.1,29.11,8400.0,24.9748,24.9834,24.9662,24.9748,8400.0
2015-05-08 14:30:00,29.11,29.11,29.1,29.1,8800.0,24.9748,24.9748,24.9662,24.9662,8800.0
2015-05-08 14:35:00,29.09,29.11,29.09,29.1,28000.0,24.9576,24.9748,24.9576,24.9662,28000.0
2015-05-08 14:40:00,29.11,29.13,29.11,29.12,26400.0,24.9748,24.992,24.9748,24.9834,26400.0
2015-05-08 14:45:00,29.12,29.14,29.12,29.14,10800.0,24.9834,25.0005,24.9834,25.0005,10800.0
2015-05-08 14:50:00,29.14,29.15,29.13,29.15,5600.0,25.0005,25.0091,24.992,25.0091,5600.0
2015-05-08 14:55:00,29.14,29.14,29.13,29.14,6400.0,25.0005,25.0005,24.992,25.0005,6400.0
2015-05-08 15:00:00,29.14,29.15,29.14,29.15,11600.0,25.0005,25.0091,25.0005,25.0091,11600.0
2015-05-08 15:05:00,29.15,29.16,29.15,29.16,14800.0,25.0091,25.0177,25.0091,25.0177,14800.0
2015-05-08 15:10:00,29.16,29.19,29.16,29.18,15200.0,25.0177,25.0434,25.0177,25.0349,15200.0
2015-05-08 15:15:00,29.19,29.19,29.18,29.18,29200.0,25.0434,25.0434,25.0349,25.0349,29200.0
2015-05-08 15:20:00,29.17,29.18,29.17,29.17,12400.0,25.0263,25.0349,25.0263,25.0263,12400.0
2015-05-08 15:25:00,29.17,29.17,29.15,29.16,20400.0,25.0263,25.0263,25.0091,25.0177,20400.0
2015-05-08 15:30:00,29.16,29.17,29.15,29.16,21200.0,25.0177,25.0263,25.0091,25.0177,21200.0
2015-05-08 15:35:00,29.17,29.17,29.16,29.16,10400.0,25.0263,25.0263,25.0177,25.0177,10400.0
2015-05-08 15:40:00,29.16,29.17,29.16,29.17,10000.0,25.0177,25.0263,25.0177,25.0263,10000.0
2015-05-08 15:45:00,29.17,29.18,29.15,29.16,21200.0,25.0263,25.0349,25.0091,25.0177,21200.0
2015-05-08 15:50:00,29.16,29.18,29.15,29.18,47600.0,25.0177,25.0349,25.0091,25.0349,47600.0
2015-05-08 15:55:00,29.17,29.17,29.13,29.13,51600.0,25.0263,25.0263,24.992,24.992,51600.0
2015-05-11 09:30:00,29.15,29.22,29.08,29.22,43600.0,25.0091,25.0692,24.9491,25.0692,43600.0
2015-05-11 09:35:00,29.22,29.27,29.22,29.24,56000.0,25.0692,25.1121,25.0692,25.0863,56000.0
2015-05-11 09:40:00,29.25,29.25,29.21,29.21,16400.0,25.0949,25.0949,25.0606,25.0606,16400.0
2015-05-11 09:45:00,29.23,29.27,29.22,29.25,158400.0,25.0778,25.1121,25.0692,25.0949,158400.0
2015-05-11 09:50:00,29.25,29.29,29.24,29.25,12800.0,25.0949,25.1292,25.0863,25.0949,12800.0
2015-05-11 09:55:00,29.23,29.25,29.21,29.25,18000.0,25.0778,25.0949,25.0606,25.0949,18000.0
2015-05-11 10:00:00,29.26,29.32,29.26,29.3,131200.0,25.1035,25.155,25.1035,25.1378,131200.0
2015-05-11 10:05:00,29.31,29.31,29.28,29.29,18400.0,25.1464,25.1464,25.1207,25.1292,18400.0
2015-05-11 10:10:00,29.3,29.3,29.28,29.28,3600.0,25.1378,25.1378,25.1207,25.1207,3600.0
2015-05-11 10:15:00,29.28,29.29,29.25,29.25,10400.0,25.1207,25.1292,25.0949,25.0949,10400.0
2015-05-11 10:20:00,29.25,29.27,29.25,29.25,9600.0,25.0949,25.1121,25.0949,25.0949,9600.0
2015-05-11 10:25:00,29.26,29.26,29.23,29.23,3200.0,25.1035,25.1035,25.0778,25.0778,3200.0
2015-05-11 10:30:00,29.23,29.23,29.17,29.18,18400.0,25.0778,25.0778,25.0263,25.0349,18400.0
2015-05-11 10:35:00,29.19,29.22,29.18,29.21,11200.0,25.0434,25.0692,25.0349,25.0606,11200.0
2015-05-11 10:40:00,29.2,29.22,29.2,29.21,17600.0,25.052,25.0692,25.052,25.0606,17600.0
2015-05-11 10:45:00,29.22,29.23,29.22,29.23,2400.0,25.0692,25.0778,25.0692,25.0778,2400.0
2015-05-11 10:50:00,29.24,29.26,29.24,29.25,12400.0,25.0863,25.1035,25.0863,25.0949,12400.0
2015-05-11 10:55:00,29.26,29.27,29.26,29.27,16000.0,25.1035,25.1121,25.1035,25.1121,16000.0
2015-05-11 11:00:00,29.27,29.27,29.25,29.25,7600.0,25.1121,25.1121,25.0949,25.0949,7600.0
2015-05-11 11:05:00,29.25,29.28,29.24,29.27,6800.0,25.0949,25.1207,25.0863,25.1121,6800.0
2015-05-11 11:10:00,29.29,29.32,29.28,29.3,30400.0,25.1292,25.155,25.1207,25.1378,30400.0
2015-05-11 11:15:00,29.31,29.32,29.3,29.31,28000.0,25.1464,25.155,25.1378,25.1464,28000.0
2015-05-11 11:20:00,29.31,29.32,29.3,29.31,101200.0,25.1464,25.155,25.1378,25.1464,101200.0
2015-05-11 11:25:00,29.31,29.32,29.31,29.31,21200.0,25.1464,25.155,25.1464,25.1464,21200.0
2015-05-11 11:30:00,29.31,29.32,29.3,29.3,23600.0,25.1464,25.155,25.1378,25.1378,23600.0
2015-05-11 11:35:00,29.3,29.3,29.29,29.3,10800.0,25.1378,25.1378,25.1292,25.1378,10800.0
2015-05-11 11:40:00,29.3,29.32,29.3,29.3,10400.0,25.1378,25.155,25.1378,25.1378,10400.0
2015-05-11 11:45:00,29.31,29.32,29.3,29.32,11600.0,25.1464,25.155,25.1378,25.155,11600.0
2015-05-11 11:50:00,29.32,29.34,29.31,29.34,153200.0,25.155,25.1721,25.1464,25.1721,153200.0
2015-05-11 11:55:00,29.34,29.36,29.34,29.36,98400.0,25.1721,25.1893,25.1721,25.1893,98400.0
2015-05-11 12:00:00,29.37,29.37,29.32,29.33,12000.0,25.1979,25.1979,25.155,25.1636,12000.0
2015-05-11 12:05:00,29.32,29.32,29.3,29.3,24400.0,25.155,25.155,25.1378,25.1378,24400.0
2015-05-11 12:10:00,29.3,29.32,29.3,29.31,6000.0,25.1378,25.155,25.1378,25.1464,6000.0
2015-05-11 12:15:00,29.32,29.32,29.29,29.3,5600.0,25.155,25.155,25.1292,25.1378,5600.0
2015-05-11 12:20:00,29.3,29.3,29.28,29.28,19200.0,25.1378,25.1378,25.1207,25.1207,19200.0
2015-05-11 12:25:00,29.28,29.3,29.28,29.3,10400.0,25.1207,25.1378,25.1207,25.1378,10400.0
2015-05-11 12:30:00,29.3,29.3,29.29,29.3,80000.0,25.1378,25.1378,25.1292,25.1378,80000.0
2015-05-11 12:35:00,29.3,29.32,29.3,29.3,17600.0,25.1378,25.155,25.1378,25.1378,17600.0
2015-05-11 12:40:00,29.31,29.31,29.29,29.29,13200.0,25.1464,25.1464,25.1292,25.1292,13200.0
2015-05-11 12:45:00,29.29,29.3,29.29,29.29,14800.0,25.1292,25.1378,25.1292,25.1292,14800.0
2015-05-11 12:50:00,29.3,29.32,29.3,29.3,17200.0,25.1378,25.155,25.1378,25.1378,17200.0
2015-05-11 12:55:00,29.3,29.31,29.3,29.31,7200.0,25.1378,25.1464,25.1378,25.1464,7200.0
2015-05-11 13:00:00,29.31,29.32,29.31,29.32,7200.0,25.1464,25.155,25.1464,25.155,7200.0
2015-05-11 13:05:00,29.32,29.32,29.32,29.32,2400.0,25.155,25.155,25.155,25.155,2400.0
2015-05-11 13:10:00,29.33,29.33,29.32,29.33,6400.0,25.1636,25.1636,25.155,25.1636,6400.0
2015-05-11 13:15:00,29.33,29.33,29.32,29.32,4000.0,25.1636,25.1636,25.155,25.155,4000.0
2015-05-11 13:20:00,29.33,29.33,29.32,29.33,9200.0,25.1636,25.1636,25.155,25.1636,9200.0
2015-05-11 13:25:00,29.33,29.33,29.31,29.32,8400.0,25.1636,25.1636,25.1464,25.155,8400.0
2015-05-11 13:30:00,29.33,29.33,29.31,29.32,14800.0,25.1636,25.1636,25.1464,25.155,14800.0
2015-05-11 13:35:00,29.31,29.32,29.31,29.31,7600.0,25.1464,25.155,25.1464,25.1464,7600.0
2015-05-11 13:40:00,29.31,29.32,29.3,29.3,16800.0,25.1464,25.155,25.1378,25.1378,16800.0
2015-05-11 13:45:00,29.3,29.3,29.27,29.28,14800.0,25.1378,25.1378,25.1121,25.1207,14800.0
2015-05-11 13:50:00,29.28,29.3,29.28,29.29,19200.0,25.1207,25.1378,25.1207,25.1292,19200.0
2015-05-11 13:55:00,29.29,29.29,29.27,29.27,7200.0,25.1292,25.1292,25.1121,25.1121,7200.0
2015-05-11 14:00:00,29.26,29.29,29.26,29.29,10400.0,25.1035,25.1292,25.1035,25.1292,10400.0
2015-05-11 14:05:00,29.28,29.28,29.26,29.26,20400.0,25.1207,25.1207,25.1035,25.1035,20400.0
2015-05-11 14:10:00,29.26,29.26,29.23,29.23,45200.0,25.1035,25.1035,25.0778,25.0778,45200.0
2015-05-11 14:15:00,29.23,29.23,29.22,29.22,13600.0,25.0778,25.0778,25.0692,25.0692,13600.0
2015-05-11 14:20:00,29.23,29.24,29.23,29.24,13200.0,25.0778,25.0863,25.0778,25.0863,13200.0
2015-05-11 14:25:00,29.23,29.25,29.23,29.24,137600.0,25.0778,25.0949,25.0778,25.0863,137600.0
2015-05-11 14:30:00,29.24,29.24,29.23,29.24,10000.0,25.0863,25.0863,25.0778,25.0863,10000.0
2015-05-11 14:35:00,29.24,29.24,29.22,29.24,19200.0,25.0863,25.0863,25.0692,25.0863,19200.0
2015-05-11 14:40:00,29.23,29.25,29.23,29.25,19600.0,25.0778,25.0949,25.0778,25.0949,19600.0
2015-05-11 14:45:00,29.25,29.25,29.23,29.23,13200.0,25.0949,25.0949,25.0778,25.0778,13200.0
2015-05-11 14:50:00,29.23,29.24,29.2,29.2,12800.0,25.0778,25.0863,25.052,25.052,12800.0
2015-05-11 14:55:00,29.19,29.19,29.18,29.18,25200.0,25.0434,25.0434,25.0349,25.0349,25200.0
2015-05-11 15:00:00,29.18,29.18,29.14,29.16,40000.0,25.0349,25.0349,25.0005,25.0177,40000.0
2015-05-11 15:05:00,29.16,29.2,29.15,29.2,34000.0,25.0177,25.052,25.0091,25.052,34000.0
2015-05-11 15:10:00,29.21,29.23,29.2,29.22,12000.0,25.0606,25.0778,25.052,25.0692,12000.0
2015-05-11 15:15:00,29.23,29.24,29.23,29.24,9600.0,25.0778,25.0863,25.0778,25.0863,9600.0
2015-05-11 15:20:00,29.24,29.26,29.24,29.25,14400.0,25.0863,25.1035,25.0863,25.0949,14400.0
2015-05-11 15:25:00,29.26,29.26,29.24,29.24,11200.0,25.1035,25.1035,25.0863,25.0863,11200.0
2015-05-11 15:30:00,29.23,29.24,29.2,29.21,30000.0,25.0778,25.0863,25.052,25.0606,30000.0
2015-05-11 15:35:00,29.21,29.22,29.2,29.21,31200.0,25.0606,25.0692,25.052,25.0606,31200.0
2015-05-11 15:40:00,29.22,29.23,29.22,29.22,26400.0,25.0692,25.0778,25.0692,25.0692,26400.0
2015-05-11 15:45:00,29.22,29.22,29.19,29.19,59600.0,25.0692,25.0692,25.0434,25.0434,59600.0
2015-05-11 15:50:00,29.19,29.23,29.19,29.22,23200.0,25.0434,25.0778,25.0434,25.0692,23200.0
2015-05-11 15:55:00,29.22,29.22,29.15,29.15,64400.0,25.0692,25.0692,25.0091,25.0091,64400.0
2015-05-12 09:30:00,29.07,29.08,28.93,28.93,51600.0,24.9405,24.9491,24.8204,24.8204,51600.0
2015-05-12 09:35:00,28.93,28.96,28.92,28.94,46800.0,24.8204,24.8461,24.8118,24.829,46800.0
2015-05-12 09:40:00,28.94,28.94,28.79,28.79,30800.0,24.829,24.829,24.7003,24.7003,30800.0
2015-05-12 09:45:00,28.77,28.79,28.74,28.79,24000.0,24.6831,24.7003,24.6574,24.7003,24000.0
2015-05-12 09:50:00,28.78,28.84,28.78,28.79,30000.0,24.6917,24.7432,24.6917,24.7003,30000.0
2015-05-12 09:55:00,28.8,28.82,28.73,28.75,19600.0,24.7088,24.726,24.6488,24.6659,19600.0
2015-05-12 10:00:00,28.73,28.76,28.7,28.75,22800.0,24.6488,24.6745,24.623,24.6659,22800.0
2015-05-12 10:05:00,28.75,28.78,28.73,28.78,12400.0,24.6659,24.6917,24.6488,24.6917,12400.0
2015-05-12 10:10:00,28.78,28.78,28.74,28.75,15600.0,24.6917,24.6917,24.6574,24.6659,15600.0
2015-05-12 10:15:00,28.77,28.81,28.73,28.73,10400.0,24.6831,24.7174,24.6488,24.6488,10400.0
2015-05-12 10:20:00,28.74,28.76,28.73,28.76,14800.0,24.6574,24.6745,24.6488,24.6745,14800.0
2015-05-12 10:25:00,28.76,28.78,28.75,28.77,24400.0,24.6745,24.6917,24.6659,24.6831,24400.0
2015-05-12 10:30:00,28.77,28.82,28.77,28.82,5600.0,24.6831,24.726,24.6831,24.726,5600.0
2015-05-12 10:35:00,28.81,28.89,28.8,28.89,16800.0,24.7174,24.7861,24.7088,24.7861,16800.0
2015-05-12 10:40:00,28.9,28.94,28.9,28.93,5200.0,24.7946,24.829,24.7946,24.8204,5200.0
2015-05-12 10:45:00,28.94,29.01,28.93,28.99,17200.0,24.829,24.889,24.8204,24.8718,17200.0
2015-05-12 10:50:00,28.99,29.0,28.99,29.0,4400.0,24.8718,24.8804,24.8718,24.8804,4400.0
2015-05-12 10:55:00,29.01,29.03,28.97,28.99,53600.0,24.889,24.9062,24.8547,24.8718,53600.0
2015-05-12 11:00:00,29.0,29.01,28.99,29.01,7600.0,24.8804,24.889,24.8718,24.889,7600.0
2015-05-12 11:05:00,29.02,29.08,29.02,29.03,44400.0,24.8976,24.9491,24.8976,24.9062,44400.0
2015-05-12 11:10:00,29.05,29.05,29.02,29.02,4800.0,24.9233,24.9233,24.8976,24.8976,4800.0
2015-05-12 11:15:00,29.02,29.02,28.97,28.97,38400.0,24.8976,24.8976,24.8547,24.8547,38400.0
2015-05-12 11:20:00,29.0,29.03,29.0,29.02,9200.0,24.8804,24.9062,24.8804,24.8976,9200.0
2015-05-12 11:25:00,29.03,29.03,28.98,28.98,4800.0,24.9062,24.9062,24.8633,24.8633,4800.0
2015-05-12 11:30:00,28.99,29.0,28.98,29.0,10000.0,24.8718,24.8804,24.8633,24.8804,10000.0
2015-05-12 11:35:00,28.99,29.0,28.98,28.99,5600.0,24.8718,24.8804,24.8633,24.8718,5600.0
2015-05-12 11:40:00,28.99,29.0,28.98,29.0,9600.0,24.8718,24.8804,24.8633,24.8804,9600.0
2015-05-12 11:45:00,29.01,29.04,29.01,29.04,9600.0,24.889,24.9147,24.889,24.9147,9600.0
2015-05-12 11:50:00,29.02,29.02,29.0,29.02,10400.0,24.8976,24.8976,24.8804,24.8976,10400.0
2015-05-12 11:55:00,29.02,29.02,28.99,28.99,4000.0,24.8976,24.8976,24.8718,24.8718,4000.0
2015-05-12 12:00:00,29.0,29.02,28.98,28.98,6400.0,24.8804,24.8976,24.8633,24.8633,6400.0
2015-05-12 12:05:00,28.99,28.99,28.95,28.95,4400.0,24.8718,24.8718,24.8375,24.8375,4400.0
2015-05-12 12:10:00,28.93,28.96,28.93,28.96,11600.0,24.8204,24.8461,24.8204,24.8461,11600.0
2015-05-12 12:15:00,28.96,28.97,28.94,28.95,25600.0,24.8461,24.8547,24.829,24.8375,25600.0
2015-05-12 12:20:00,28.94,28.97,28.94,28.97,6400.0,24.829,24.8547,24.829,24.8547,6400.0
2015-05-12 12:25:00,28.97,28.97,28.95,28.96,4800.0,24.8547,24.8547,24.8375,24.8461,4800.0
2015-05-12 12:30:00,28.96,28.96,28.95,28.96,8400.0,24.8461,24.8461,24.8375,24.8461,8400.0
2015-05-12 12:35:00,28.95,29.01,28.95,29.0,24400.0,24.8375,24.889,24.8375,24.8804,24400.0
2015-05-12 12:40:00,29.01,29.02,29.0,29.02,13600.0,24.889,24.8976,24.8804,24.8976,13600.0
2015-05-12 12:45:00,29.02,29.02,29.0,29.01,20000.0,24.8976,24.8976,24.8804,24.889,20000.0
2015-05-12 12:50:00,29.02,29.05,29.01,29.05,15200.0,24.8976,24.9233,24.889,24.9233,15200.0
2015-05-12 12:55:00,29.04,29.04,29.02,29.03,12800.0,24.9147,24.9147,24.8976,24.9062,12800.0
2015-05-12 13:00:00,29.03,29.04,29.02,29.02,26800.0,24.9062,24.9147,24.8976,24.8976,26800.0
2015-05-12 13:05:00,29.02,29.05,29.01,29.05,30800.0,24.8976,24.9233,24.889,24.9233,30800.0
2015-05-12 13:10:00,29.05,29.11,29.05,29.11,46000.0,24.9233,24.9748,24.9233,24.9748,46000.0
2015-05-12 13:15:00,29.12,29.13,29.09,29.09,18400.0,24.9834,24.992,24.9576,24.9576,18400.0
2015-05-12 13:20:00,29.11,29.13,29.1,29.11,25200.0,24.9748,24.992,24.9662,24.9748,25200.0
2015-05-12 13:25:00,29.11,29.11,29.09,29.09,15200.0,24.9748,24.9748,24.9576,24.9576,15200.0
2015-05-12 13:30:00,29.09,29.11,29.08,29.08,21600.0,24.9576,24.9748,24.9491,24.9491,21600.0
2015-05-12 13:35:00,29.07,29.08,29.06,29.07,17600.0,24.9405,24.9491,24.9319,24.9405,17600.0
2015-05-12 13:40:00,29.07,29.07,29.06,29.06,24000.0,24.9405,24.9405,24.9319,24.9319,24000.0
2015-05-12 13:45:00,29.06,29.06,29.04,29.05,18800.0,24.9319,24.9319,24.9147,24.9233,18800.0
2015-05-12 13:50:00,29.05,29.07,29.04,29.05,9200.0,24.9233,24.9405,24.9147,24.9233,9200.0
2015-05-12 13:55:00,29.05,29.06,29.05,29.06,12800.0,24.9233,24.9319,24.9233,24.9319,12800.0
2015-05-12 14:00:00,29.05,29.08,29.05,29.08,8000.0,24.9233,24.9491,24.9233,24.9491,8000.0
2015-05-12 14:05:00,29.09,29.1,29.08,29.1,8000.0,24.9576,24.9662,24.9491,24.9662,8000.0
2015-05-12 14:10:00,29.1,29.11,29.08,29.09,20000.0,24.9662,24.9748,24.9491,24.9576,20000.0
2015-05-12 14:15:00,29.08,29.08,29.06,29.08,12000.0,24.9491,24.9491,24.9319,24.9491,12000.0
2015-05-12 14:20:00,29.08,29.11,29.08,29.11,16800.0,24.9491,24.9748,24.9491,24.9748,16800.0
2015-05-12 14:25:00,29.11,29.14,29.1,29.13,32800.0,24.9748,25.0005,24.9662,24.992,32800.0
2015-05-12 14:30:00,29.13,29.15,29.13,29.13,11200.0,24.992,25.0091,24.992,24.992,11200.0
2015-05-12 14:35:00,29.13,29.17,29.13,29.16,22400.0,24.992,25.0263,24.992,25.0177,22400.0
2015-05-12 14:40:00,29.16,29.17,29.13,29.14,16400.0,25.0177,25.0263,24.992,25.0005,16400.0
2015-05-12 14:45:00,29.14,29.14,29.12,29.13,15600.0,25.0005,25.0005,24.9834,24.992,15600.0
2015-05-12 14:50:00,29.13,29.14,29.11,29.11,24400.0,24.992,25.0005,24.9748,24.9748,24400.0
2015-05-12 14:55:00,29.1,29.1,29.07,29.08,23200.0,24.9662,24.9662,24.9405,24.9491,23200.0
2015-05-12 15:00:00,29.08,29.1,29.08,29.09,11200.0,24.9491,24.9662,24.9491,24.9576,11200.0
2015-05-12 15:05:00,29.08,29.1,29.08,29.1,20800.0,24.9491,24.9662,24.9491,24.9662,20800.0
2015-05-12 15:10:00,29.1,29.11,29.09,29.1,22000.0,24.9662,24.9748,24.9576,24.9662,22000.0
2015-05-12 15:15:00,29.09,29.11,29.07,29.08,19600.0,24.9576,24.9748,24.9405,24.9491,19600.0
2015-05-12 15:20:00,29.09,29.1,29.09,29.09,23200.0,24.9576,24.9662,24.9576,24.9576,23200.0
2015-05-12 15:25:00,29.09,29.1,29.07,29.08,30400.0,24.9576,24.9662,24.9405,24.9491,30400.0
2015-05-12 15:30:00,29.09,29.11,29.08,29.08,55600.0,24.9576,24.9748,24.9491,24.9491,55600.0
2015-05-12 15:35:00,29.08,29.09,29.06,29.06,21600.0,24.9491,24.9576,24.9319,24.9319,21600.0
2015-05-12 15:40:00,29.06,29.08,29.05,29.08,22400.0,24.9319,24.9491,24.9233,24.9491,22400.0
2015-05-12 15:45:00,29.07,29.09,29.07,29.08,25600.0,24.9405,24.9576,24.9405,24.9491,25600.0
2015-05-12 15:50:00,29.09,29.09,29.06,29.08,33600.0,24.9576,24.9576,24.9319,24.9491,33600.0
2015-05-12 15:55:00,29.08,29.08,29.06,29.07,36000.0,24.9491,24.9491,24.9319,24.9405,36000.0
2015-05-13 09:30:00,29.12,29.19,29.06,29.19,120400.0,24.9834,25.0434,24.9319,25.0434,120400.0
2015-05-13 09:35:00,29.18,29.21,29.15,29.18,106000.0,25.0349,25.0606,25.0091,25.0349,106000.0
2015-05-13 09:40:00,29.19,29.19,29.16,29.18,50000.0,25.0434,25.0434,25.0177,25.0349,50000.0
2015-05-13 09:45:00,29.2,29.2,29.16,29.18,195600.0,25.052,25.052,25.0177,25.0349,195600.0
2015-05-13 09:50:00,29.18,29.2,29.15,29.15,17200.0,25.0349,25.052,25.0091,25.0091,17200.0
2015-05-13 09:55:00,29.15,29.16,29.11,29.13,84800.0,25.0091,25.0177,24.9748,24.992,84800.0
2015-05-13 10:00:00,29.13,29.16,29.09,29.16,24400.0,24.992,25.0177,24.9576,25.0177,24400.0
2015-05-13 10:05:00,29.15,29.15,29.13,29.14,22000.0,25.0091,25.0091,24.992,25.0005,22000.0
2015-05-13 10:10:00,29.15,29.16,29.13,29.16,6400.0,25.0091,25.0177,24.992,25.0177,6400.0
2015-05-13 10:15:00,29.15,29.15,29.08,29.08,23200.0,25.0091,25.0091,24.9491,24.9491,23200.0
2015-05-13 10:20:00,29.08,29.11,29.08,29.1,10800.0,24.9491,24.9748,24.9491,24.9662,10800.0
2015-05-13 10:25:00,29.1,29.1,29.08,29.08,11200.0,24.9662,24.9662,24.9491,24.9491,11200.0
2015-05-13 10:30:00,29.08,29.09,29.02,29.03,36800.0,24.9491,24.9576,24.8976,24.9062,36800.0
2015-05-13 10:35:00,29.03,29.03,29.0,29.03,34000.0,24.9062,24.9062,24.8804,24.9062,34000.0
2015-05-13 10:40:00,29.03,29.04,29.02,29.04,1600.0,24.9062,24.9147,24.8976,24.9147,1600.0
2015-05-13 10:45:00,29.02,29.04,29.01,29.03,19200.0,24.8976,24.9147,24.889,24.9062,19200.0
2015-05-13 10:50:00,29.03,29.05,29.03,29.04,13600.0,24.9062,24.9233,24.9062,24.9147,13600.0
2015-05-13 10:55:00,29.05,29.05,29.0,29.0,56800.0,24.9233,24.9233,24.8804,24.8804,56800.0
2015-05-13 11:00:00,29.01,29.01,28.95,28.96,14400.0,24.889,24.889,24.8375,24.8461,14400.0
2015-05-13 11:05:00,28.96,28.98,28.96,28.96,6800.0,24.8461,24.8633,24.8461,24.8461,6800.0
2015-05-13 11:10:00,28.98,28.99,28.98,28.99,2400.0,24.8633,24.8718,24.8633,24.8718,2400.0
2015-05-13 11:15:00,29.0,29.02,29.0,29.02,2400.0,24.8804,24.8976,24.8804,24.8976,2400.0
2015-05-13 11:20:00,29.01,29.01,28.99,29.01,23600.0,24.889,24.889,24.8718,24.889,23600.0
2015-05-13 11:25:00,29.01,29.01,28.98,28.98,30000.0,24.889,24.889,24.8633,24.8633,30000.0
2015-05-13 11:30:00,28.98,29.03,28.98,29.03,17200.0,24.8633,24.9062,24.8633,24.9062,17200.0
2015-05-13 11:35:00,29.02,29.03,29.02,29.03,7200.0,24.8976,24.9062,24.8976,24.9062,7200.0
2015-05-13 11:40:00,29.03,29.06,29.03,29.06,6400.0,24.9062,24.9319,24.9062,24.9319,6400.0
2015-05-13 11:45:00,29.06,29.06,29.04,29.05,13600.0,24.9319,24.9319,24.9147,24.9233,13600.0
2015-05-13 11:50:00,29.06,29.06,29.02,29.03,12400.0,24.9319,24.9319,24.8976,24.9062,12400.0
2015-05-13 11:55:00,29.03,29.05,29.03,29.04,9600.0,24.9062,24.9233,24.9062,24.9147,9600.0
2015-05-13 12:00:00,29.04,29.06,29.04,29.06,2400.0,24.9147,24.9319,24.9147,24.9319,2400.0
2015-05-13 12:05:00,29.06,29.07,29.05,29.06,5600.0,24.9319,24.9405,24.9233,24.9319,5600.0
2015-05-13 12:10:00,29.06,29.06,29.05,29.05,3600.0,24.9319,24.9319,24.9233,24.9233,3600.0
2015-05-13 12:15:00,29.06,29.07,29.05,29.05,3200.0,24.9319,24.9405,24.9233,24.9233,3200.0
2015-05-13 12:20:00,29.07,29.07,29.03,29.03,6000.0,24.9405,24.9405,24.9062,24.9062,6000.0
2015-05-13 12:25:00,29.04,29.04,29.01,29.04,18000.0,24.9147,24.9147,24.889,24.9147,18000.0
2015-05-13 12:30:00,29.03,29.04,29.02,29.04,24000.0,24.9062,24.9147,24.8976,24.9147,24000.0
2015-05-13 12:35:00,29.04,29.07,29.04,29.06,14400.0,24.9147,24.9405,24.9147,24.9319,14400.0
2015-05-13 12:40:00,29.06,29.08,29.06,29.07,7600.0,24.9319,24.9491,24.9319,24.9405,7600.0
2015-05-13 12:45:00,29.07,29.1,29.07,29.1,16000.0,24.9405,24.9662,24.9405,24.9662,16000.0
2015-05-13 12:50:00,29.1,29.1,29.09,29.1,10800.0,24.9662,24.9662,24.9576,24.9662,10800.0
2015-05-13 12:55:00,29.09,29.1,29.08,29.1,13600.0,24.9576,24.9662,24.9491,24.9662,13600.0
2015-05-13 13:00:00,29.1,29.15,29.1,29.14,19200.0,24.9662,25.0091,24.9662,25.0005,19200.0
2015-05-13 13:05:00,29.15,29.15,29.14,29.14,9200.0,25.0091,25.0091,25.0005,25.0005,9200.0
2015-05-13 13:10:00,29.15,29.15,29.13,29.14,11600.0,25.0091,25.0091,24.992,25.0005,11600.0
2015-05-13 13:15:00,29.14,29.14,29.13,29.14,12400.0,25.0005,25.0005,24.992,25.0005,12400.0
2015-05-13 13:20:00,29.13,29.13,29.11,29.12,10800.0,24.992,24.992,24.9748,24.9834,10800.0
2015-05-13 13:25:00,29.13,29.13,29.11,29.13,10000.0,24.992,24.992,24.9748,24.992,10000.0
2015-05-13 13:30:00,29.12,29.14,29.12,29.14,14400.0,24.9834,25.0005,24.9834,25.0005,14400.0
2015-05-13 13:35:00,29.14,29.14,29.13,29.13,6800.0,25.0005,25.0005,24.992,24.992,6800.0
2015-05-13 13:40:00,29.14,29.15,29.14,29.14,8400.0,25.0005,25.0091,25.0005,25.0005,8400.0
2015-05-13 13:45:00,29.14,29.14,29.12,29.13,9200.0,25.0005,25.0005,24.9834,24.992,9200.0
2015-05-13 13:50:00,29.13,29.14,29.12,29.12,5600.0,24.992,25.0005,24.9834,24.9834,5600.0
2015-05-13 13:55:00,29.12,29.13,29.11,29.13,9600.0,24.9834,24.992,24.9748,24.992,9600.0
2015-05-13 14:00:00,29.13,29.13,29.11,29.12,4000.0,24.992,24.992,24.9748,24.9834,4000.0
2015-05-13 14:05:00,29.12,29.12,29.09,29.1,16800.0,24.9834,24.9834,24.9576,24.9662,16800.0
2015-05-13 14:10:00,29.09,29.1,29.08,29.09,13600.0,24.9576,24.9662,24.9491,24.9576,13600.0
2015-05-13 14:15:00,29.09,29.1,29.07,29.08,6800.0,24.9576,24.9662,24.9405,24.9491,6800.0
2015-05-13 14:20:00,29.08,29.08,29.07,29.08,9200.0,24.9491,24.9491,24.9405,24.9491,9200.0
2015-05-13 14:25:00,29.07,29.09,29.06,29.08,11600.0,24.9405,24.9576,24.9319,24.9491,11600.0
2015-05-13 14:30:00,29.08,29.08,29.06,29.07,56400.0,24.9491,24.9491,24.9319,24.9405,56400.0
2015-05-13 14:35:00,29.07,29.09,29.07,29.08,30800.0,24.9405,24.9576,24.9405,24.9491,30800.0
2015-05-13 14:40:00,29.08,29.1,29.07,29.1,15200.0,24.9491,24.9662,24.9405,24.9662,15200.0
2015-05-13 14:45:00,29.09,29.11,29.09,29.1,23600.0,24.9576,24.9748,24.9576,24.9662,23600.0
2015-05-13 14:50:00,29.1,29.1,29.08,29.08,12800.0,24.9662,24.9662,24.9491,24.9491,12800.0
2015-05-13 14:55:00,29.08,29.08,29.07,29.08,17200.0,24.9491,24.9491,24.9405,24.9491,17200.0
2015-05-13 15:00:00,29.08,29.11,29.08,29.11,30000.0,24.9491,24.9748,24.9491,24.9748,30000.0
2015-05-13 15:05:00,29.1,29.11,29.09,29.1,23600.0,24.9662,24.9748,24.9576,24.9662,23600.0
2015-05-13 15:10:00,29.1,29.1,29.08,29.08,26800.0,24.9662,24.9662,24.9491,24.9491,26800.0
2015-05-13 15:15:00,29.08,29.09,29.08,29.09,16000.0,24.9491,24.9576,24.9491,24.9576,16000.0
2015-05-13 15:20:00,29.08,29.09,29.06,29.09,18000.0,24.9491,24.9576,24.9319,24.9576,18000.0
2015-05-13 15:25:00,29.08,29.09,29.08,29.08,6400.0,24.9491,24.9576,24.9491,24.9491,6400.0
2015-05-13 15:30:00,29.07,29.07,29.06,29.07,22000.0,24.9405,24.9405,24.9319,24.9405,22000.0
2015-05-13 15:35:00,29.06,29.08,29.06,29.06,34000.0,24.9319,24.9491,24.9319,24.9319,34000.0
2015-05-13 15:40:00,29.07,29.08,29.06,29.07,32400.0,24.9405,24.9491,24.9319,24.9405,32400.0
2015-05-13 15:45:00,29.06,29.08,29.06,29.07,21200.0,24.9319,24.9491,24.9319,24.9405,21200.0
2015-05-13 15:50:00,29.07,29.07,29.04,29.05,50400.0,24.9405,24.9405,24.9147,24.9233,50400.0
2015-05-13 15:55:00,29.06,29.06,29.04,29.06,46800.0,24.9319,24.9319,24.9147,24.9319,46800.0
2015-05-14 09:30:00,29.21,29.22,29.17,29.2,48400.0,25.0606,25.0692,25.0263,25.052,48400.0
2015-05-14 09:35:00,29.21,29.21,29.15,29.17,7200.0,25.0606,25.0606,25.0091,25.0263,7200.0
2015-05-14 09:40:00,29.13,29.15,29.12,29.12,13600.0,24.992,25.0091,24.9834,24.9834,13600.0
2015-05-14 09:45:00,29.11,29.16,29.11,29.12,40000.0,24.9748,25.0177,24.9748,24.9834,40000.0
2015-05-14 09:50:00,29.13,29.17,29.12,29.16,27600.0,24.992,25.0263,24.9834,25.0177,27600.0
2015-05-14 09:55:00,29.17,29.18,29.15,29.15,10800.0,25.0263,25.0349,25.0091,25.0091,10800.0
2015-05-14 10:00:00,29.14,29.18,29.13,29.18,40400.0,25.0005,25.0349,24.992,25.0349,40400.0
2015-05-14 10:05:00,29.18,29.2,29.18,29.2,4800.0,25.0349,25.052,25.0349,25.052,4800.0
2015-05-14 10:10:00,29.22,29.3,29.22,29.3,38000.0,25.0692,25.1378,25.0692,25.1378,38000.0
2015-05-14 10:15:00,29.29,29.31,29.28,29.28,22800.0,25.1292,25.1464,25.1207,25.1207,22800.0
2015-05-14 10:20:00,29.3,29.3,29.28,29.28,10400.0,25.1378,25.1378,25.1207,25.1207,10400.0
2015-05-14 10:25:00,29.28,29.28,29.27,29.27,6400.0,25.1207,25.1207,25.1121,25.1121,6400.0
2015-05-14 10:30:00,29.28,29.29,29.26,29.27,10000.0,25.1207,25.1292,25.1035,25.1121,10000.0
2015-05-14 10:35:00,29.27,29.28,29.26,29.27,9600.0,25.1121,25.1207,25.1035,25.1121,9600.0
2015-05-14 10:40:00,29.27,29.28,29.27,29.27,12400.0,25.1121,25.1207,25.1121,25.1121,12400.0
2015-05-14 10:45:00,29.28,29.29,29.27,29.28,31600.0,25.1207,25.1292,25.1121,25.1207,31600.0
2015-05-14 10:50:00,29.29,29.29,29.28,29.28,19600.0,25.1292,25.1292,25.1207,25.1207,19600.0
2015-05-14 10:55:00,29.28,29.28,29.26,29.27,10000.0,25.1207,25.1207,25.1035,25.1121,10000.0
2015-05-14 11:00:00,29.27,29.29,29.27,29.28,14000.0,25.1121,25.1292,25.1121,25.1207,14000.0
2015-05-14 11:05:00,29.28,29.28,29.27,29.28,3600.0,25.1207,25.1207,25.1121,25.1207,3600.0
2015-05-14 11:10:00,29.26,29.27,29.25,29.26,12400.0,25.1035,25.1121,25.0949,25.1035,12400.0
2015-05-14 11:15:00,29.26,29.26,29.24,29.25,10000.0,25.1035,25.1035,25.0863,25.0949,10000.0
2015-05-14 11:20:00,29.24,29.25,29.23,29.24,8000.0,25.0863,25.0949,25.0778,25.0863,8000.0
2015-05-14 11:25:00,29.24,29.25,29.23,29.25,49200.0,25.0863,25.0949,25.0778,25.0949,49200.0
2015-05-14 11:30:00,29.25,29.25,29.23,29.25,13200.0,25.0949,25.0949,25.0778,25.0949,13200.0
2015-05-14 11:35:00,29.24,29.24,29.23,29.24,7200.0,25.0863,25.0863,25.0778,25.0863,7200.0
2015-05-14 11:40:00,29.24,29.24,29.22,29.23,18000.0,25.0863,25.0863,25.0692,25.0778,18000.0
2015-05-14 11:45:00,29.24,29.25,29.23,29.25,4400.0,25.0863,25.0949,25.0778,25.0949,4400.0
2015-05-14 11:50:00,29.25,29.26,29.25,29.25,7600.0,25.0949,25.1035,25.0949,25.0949,7600.0
2015-05-14 11:55:00,29.25,29.26,29.25,29.26,9200.0,25.0949,25.1035,25.0949,25.1035,9200.0
2015-05-14 12:00:00,29.25,29.27,29.25,29.26,16400.0,25.0949,25.1121,25.0949,25.1035,16400.0
2015-05-14 12:05:00,29.26,29.27,29.25,29.25,20800.0,25.1035,25.1121,25.0949,25.0949,20800.0
2015-05-14 12:10:00,29.26,29.28,29.26,29.27,11200.0,25.1035,25.1207,25.1035,25.1121,11200.0
2015-05-14 12:15:00,29.27,29.29,29.27,29.29,10400.0,25.1121,25.1292,25.1121,25.1292,10400.0
2015-05-14 12:20:00,29.3,29.35,29.3,29.35,22000.0,25.1378,25.1807,25.1378,25.1807,22000.0
2015-05-14 12:25:00,29.35,29.35,29.34,29.34,2400.0,25.1807,25.1807,25.1721,25.1721,2400.0
2015-05-14 12:30:00,29.35,29.4,29.35,29.39,85200.0,25.1807,25.2236,25.1807,25.215,85200.0
2015-05-14 12:35:00,29.39,29.39,29.37,29.37,9600.0,25.215,25.215,25.1979,25.1979,9600.0
2015-05-14 12:40:00,29.38,29.39,29.37,29.37,49600.0,25.2064,25.215,25.1979,25.1979,49600.0
2015-05-14 12:45:00,29.38,29.38,29.37,29.37,8000.0,25.2064,25.2064,25.1979,25.1979,8000.0
2015-05-14 12:50:00,29.37,29.37,29.37,29.37,8400.0,25.1979,25.1979,25.1979,25.1979,8400.0
2015-05-14 12:55:00,29.37,29.38,29.37,29.37,9600.0,25.1979,25.2064,25.1979,25.1979,9600.0
2015-05-14 13:00:00,29.36,29.37,29.35,29.35,13600.0,25.1893,25.1979,25.1807,25.1807,13600.0
2015-05-14 13:05:00,29.35,29.35,29.34,29.35,9200.0,25.1807,25.1807,25.1721,25.1807,9200.0
2015-05-14 13:10:00,29.35,29.36,29.34,29.35,4800.0,25.1807,25.1893,25.1721,25.1807,4800.0
2015-05-14 13:15:00,29.35,29.35,29.34,29.34,8400.0,25.1807,25.1807,25.1721,25.1721,8400.0
2015-05-14 13:20:00,29.34,29.36,29.34,29.36,11200.0,25.1721,25.1893,25.1721,25.1893,11200.0
2015-05-14 13:25:00,29.36,29.38,29.36,29.36,21200.0,25.1893,25.2064,25.1893,25.1893,21200.0
2015-05-14 13:30:00,29.38,29.38,29.37,29.38,19200.0,25.2064,25.2064,25.1979,25.2064,19200.0
2015-05-14 13:35:00,29.38,29.38,29.37,29.37,11600.0,25.2064,25.2064,25.1979,25.1979,11600.0
2015-05-14 13:40:00,29.38,29.38,29.36,29.36,8000.0,25.2064,25.2064,25.1893,25.1893,8000.0
2015-05-14 13:45:00,29.36,29.36,29.35,29.36,6400.0,25.1893,25.1893,25.1807,25.1893,6400.0
2015-05-14 13:50:00,29.35,29.36,29.34,29.35,10800.0,25.1807,25.1893,25.1721,25.1807,10800.0
2015-05-14 13:55:00,29.35,29.36,29.35,29.35,14800.0,25.1807,25.1893,25.1807,25.1807,14800.0
2015-05-14 14:00:00,29.35,29.36,29.35,29.35,8000.0,25.1807,25.1893,25.1807,25.1807,8000.0
2015-05-14 14:05:00,29.35,29.36,29.34,29.36,14400.0,25.1807,25.1893,25.1721,25.1893,14400.0
2015-05-14 14:10:00,29.36,29.36,29.35,29.36,11600.0,25.1893,25.1893,25.1807,25.1893,11600.0
2015-05-14 14:15:00,29.36,29.36,29.35,29.36,19200.0,25.1893,25.1893,25.1807,25.1893,19200.0
2015-05-14 14:20:00,29.36,29.36,29.35,29.35,9200.0,25.1893,25.1893,25.1807,25.1807,9200.0
2015-05-14 14:25:00,29.36,29.37,29.36,29.36,9200.0,25.1893,25.1979,25.1893,25.1893,9200.0
2015-05-14 14:30:00,29.36,29.36,29.35,29.36,17200.0,25.1893,25.1893,25.1807,25.1893,17200.0
2015-05-14 14:35:00,29.36,29.36,29.34,29.35,16000.0,25.1893,25.1893,25.1721,25.1807,16000.0
2015-05-14 14:40:00,29.35,29.35,29.34,29.34,9600.0,25.1807,25.1807,25.1721,25.1721,9600.0
2015-05-14 14:45:00,29.34,29.35,29.33,29.33,23200.0,25.1721,25.1807,25.1636,25.1636,23200.0
2015-05-14 14:50:00,29.33,29.35,29.33,29.35,20800.0,25.1636,25.1807,25.1636,25.1807,20800.0
2015-05-14 14:55:00,29.34,29.36,29.34,29.36,16400.0,25.1721,25.1893,25.1721,25.1893,16400.0
2015-05-14 15:00:00,29.36,29.37,29.35,29.36,18000.0,25.1893,25.1979,25.1807,25.1893,18000.0
2015-05-14 15:05:00,29.36,29.37,29.36,29.36,18000.0,25.1893,25.1979,25.1893,25.1893,18000.0
2015-05-14 15:10:00,29.36,29.37,29.36,29.37,8800.0,25.1893,25.1979,25.1893,25.1979,8800.0
2015-05-14 15:15:00,29.37,29.37,29.36,29.36,26400.0,25.1979,25.1979,25.1893,25.1893,26400.0
2015-05-14 15:20:00,29.36,29.36,29.36,29.36,8400.0,25.1893,25.1893,25.1893,25.1893,8400.0
2015-05-14 15:25:00,29.36,29.37,29.35,29.36,59600.0,25.1893,25.1979,25.1807,25.1893,59600.0
2015-05-14 15:30:00,29.36,29.36,29.34,29.35,13200.0,25.1893,25.1893,25.1721,25.1807,13200.0
2015-05-14 15:35:00,29.34,29.35,29.34,29.34,13600.0,25.1721,25.1807,25.1721,25.1721,13600.0
2015-05-14 15:40:00,29.35,29.35,29.33,29.34,20000.0,25.1807,25.1807,25.1636,25.1721,20000.0
2015-05-14 15:45:00,29.34,29.35,29.34,29.34,29600.0,25.1721,25.1807,25.1721,25.1721,29600.0
2015-05-14 15:50:00,29.34,29.36,29.34,29.36,32400.0,25.1721,25.1893,25.1721,25.1893,32400.0
2015-05-14 15:55:00,29.36,29.39,29.36,29.38,37200.0,25.1893,25.215,25.1893,25.2064,37200.0
2015-05-15 09:30:00,29.34,29.37,29.31,29.36,42800.0,25.1721,25.1979,25.1464,25.1893,42800.0
2015-05-15 09:35:00,29.36,29.37,29.3,29.32,41600.0,25.1893,25.1979,25.1378,25.155,41600.0
2015-05-15 09:40:00,29.31,29.32,29.19,29.2,54000.0,25.1464,25.155,25.0434,25.052,54000.0
2015-05-15 09:45:00,29.22,29.27,29.2,29.27,26000.0,25.0692,25.1121,25.052,25.1121,26000.0
2015-05-15 09:50:00,29.27,29.27,29.22,29.24,18400.0,25.1121,25.1121,25.0692,25.0863,18400.0
2015-05-15 09:55:00,29.25,29.28,29.23,29.26,18000.0,25.0949,25.1207,25.0778,25.1035,18000.0
2015-05-15 10:00:00,29.26,29.27,29.21,29.21,26400.0,25.1035,25.1121,25.0606,25.0606,26400.0
2015-05-15 10:05:00,29.2,29.29,29.2,29.29,9200.0,25.052,25.1292,25.052,25.1292,9200.0
2015-05-15 10:10:00,29.28,29.3,29.24,29.24,12800.0,25.1207,25.1378,25.0863,25.0863,12800.0
2015-05-15 10:15:00,29.26,29.3,29.26,29.28,14400.0,25.1035,25.1378,25.1035,25.1207,14400.0
2015-05-15 10:20:00,29.28,29.31,29.27,29.3,13600.0,25.1207,25.1464,25.1121,25.1378,13600.0
2015-05-15 10:25:00,29.31,29.33,29.31,29.31,11200.0,25.1464,25.1636,25.1464,25.1464,11200.0
2015-05-15 10:30:00,29.31,29.33,29.27,29.28,15200.0,25.1464,25.1636,25.1121,25.1207,15200.0
2015-05-15 10:35:00,29.28,29.29,29.27,29.28,9200.0,25.1207,25.1292,25.1121,25.1207,9200.0
2015-05-15 10:40:00,29.3,29.32,29.3,29.31,6800.0,25.1378,25.155,25.1378,25.1464,6800.0
2015-05-15 10:45:00,29.32,29.35,29.31,29.35,6000.0,25.155,25.1807,25.1464,25.1807,6000.0
2015-05-15 10:50:00,29.34,29.34,29.32,29.33,2800.0,25.1721,25.1721,25.155,25.1636,2800.0
2015-05-15 10:55:00,29.33,29.33,29.33,29.33,8800.0,25.1636,25.1636,25.1636,25.1636,8800.0
2015-05-15 11:00:00,29.34,29.35,29.32,29.33,46800.0,25.1721,25.1807,25.155,25.1636,46800.0
2015-05-15 11:05:00,29.34,29.36,29.33,29.35,17600.0,25.1721,25.1893,25.1636,25.1807,17600.0
2015-05-15 11:10:00,29.34,29.34,29.32,29.33,20400.0,25.1721,25.1721,25.155,25.1636,20400.0
2015-05-15 11:15:00,29.33,29.34,29.29,29.29,21600.0,25.1636,25.1721,25.1292,25.1292,21600.0
2015-05-15 11:20:00,29.3,29.32,29.29,29.31,21600.0,25.1378,25.155,25.1292,25.1464,21600.0
2015-05-15 11:25:00,29.31,29.31,29.26,29.26,32000.0,25.1464,25.1464,25.1035,25.1035,32000.0
2015-05-15 11:30:00,29.26,29.29,29.25,29.27,58800.0,25.1035,25.1292,25.0949,25.1121,58800.0
2015-05-15 11:35:00,29.28,29.29,29.26,29.26,19200.0,25.1207,25.1292,25.1035,25.1035,19200.0
2015-05-15 11:40:00,29.26,29.28,29.25,29.28,4400.0,25.1035,25.1207,25.0949,25.1207,4400.0
2015-05-15 11:45:00,29.27,29.28,29.27,29.27,50800.0,25.1121,25.1207,25.1121,25.1121,50800.0
2015-05-15 11:50:00,29.27,29.29,29.25,29.28,55200.0,25.1121,25.1292,25.0949,25.1207,55200.0
2015-05-15 11:55:00,29.28,29.29,29.27,29.29,9600.0,25.1207,25.1292,25.1121,25.1292,9600.0
2015-05-15 12:00:00,29.3,29.3,29.27,29.27,21200.0,25.1378,25.1378,25.1121,25.1121,21200.0
2015-05-15 12:05:00,29.28,29.28,29.27,29.27,2800.0,25.1207,25.1207,25.1121,25.1121,2800.0
2015-05-15 12:10:00,29.27,29.28,29.27,29.27,4000.0,25.1121,25.1207,25.1121,25.1121,4000.0
2015-05-15 12:15:00,29.27,29.28,29.26,29.26,11200.0,25.1121,25.1207,25.1035,25.1035,11200.0
2015-05-15 12:20:00,29.27,29.28,29.27,29.28,2000.0,25.1121,25.1207,25.1121,25.1207,2000.0
2015-05-15 12:25:00,29.27,29.28,29.27,29.27,63200.0,25.1121,25.1207,25.1121,25.1121,63200.0
2015-05-15 12:30:00,29.27,29.29,29.27,29.29,93200.0,25.1121,25.1292,25.1121,25.1292,93200.0
2015-05-15 12:35:00,29.29,29.29,29.28,29.28,13200.0,25.1292,25.1292,25.1207,25.1207,13200.0
2015-05-15 12:40:00,29.28,29.29,29.27,29.29,50800.0,25.1207,25.1292,25.1121,25.1292,50800.0
2015-05-15 12:45:00,29.28,29.3,29.28,29.29,11200.0,25.1207,25.1378,25.1207,25.1292,11200.0
2015-05-15 12:50:00,29.29,29.29,29.28,29.28,16800.0,25.1292,25.1292,25.1207,25.1207,16800.0
2015-05-15 12:55:00,29.27,29.29,29.27,29.28,7200.0,25.1121,25.1292,25.1121,25.1207,7200.0
2015-05-15 13:00:00,29.29,29.29,29.28,29.28,5200.0,25.1292,25.1292,25.1207,25.1207,5200.0
2015-05-15 13:05:00,29.28,29.28,29.27,29.28,5200.0,25.1207,25.1207,25.1121,25.1207,5200.0
2015-05-15 13:10:00,29.28,29.28,29.26,29.26,8800.0,25.1207,25.1207,25.1035,25.1035,8800.0
2015-05-15 13:15:00,29.25,29.26,29.25,29.26,10000.0,25.0949,25.1035,25.0949,25.1035,10000.0
2015-05-15 13:20:00,29.26,29.27,29.25,29.27,6000.0,25.1035,25.1121,25.0949,25.1121,6000.0
2015-05-15 13:25:00,29.26,29.27,29.26,29.26,1600.0,25.1035,25.1121,25.1035,25.1035,1600.0
2015-05-15 13:30:00,29.27,29.27,29.26,29.27,3600.0,25.1121,25.1121,25.1035,25.1121,3600.0
2015-05-15 13:35:00,29.27,29.27,29.26,29.27,4800.0,25.1121,25.1121,25.1035,25.1121,4800.0
2015-05-15 13:40:00,29.26,29.28,29.26,29.28,31200.0,25.1035,25.1207,25.1035,25.1207,31200.0
2015-05-15 13:45:00,29.28,29.28,29.27,29.28,47200.0,25.1207,25.1207,25.1121,25.1207,47200.0
2015-05-15 13:50:00,29.27,29.29,29.27,29.28,8400.0,25.1121,25.1292,25.1121,25.1207,8400.0
2015-05-15 13:55:00,29.29,29.3,29.28,29.28,69600.0,25.1292,25.1378,25.1207,25.1207,69600.0
2015-05-15 14:00:00,29.27,29.28,29.27,29.28,137200.0,25.1121,25.1207,25.1121,25.1207,137200.0
2015-05-15 14:05:00,29.28,29.28,29.25,29.26,71600.0,25.1207,25.1207,25.0949,25.1035,71600.0
2015-05-15 14:10:00,29.26,29.27,29.26,29.26,44400.0,25.1035,25.1121,25.1035,25.1035,44400.0
2015-05-15 14:15:00,29.26,29.27,29.26,29.27,13600.0,25.1035,25.1121,25.1035,25.1121,13600.0
2015-05-15 14:20:00,29.27,29.28,29.26,29.27,58800.0,25.1121,25.1207,25.1035,25.1121,58800.0
2015-05-15 14:25:00,29.27,29.28,29.27,29.28,6800.0,25.1121,25.1207,25.1121,25.1207,6800.0
2015-05-15 14:30:00,29.28,29.29,29.28,29.29,14800.0,25.1207,25.1292,25.1207,25.1292,14800.0
2015-05-15 14:35:00,29.29,29.31,29.29,29.3,26000.0,25.1292,25.1464,25.1292,25.1378,26000.0
2015-05-15 14:40:00,29.3,29.31,29.3,29.31,30000.0,25.1378,25.1464,25.1378,25.1464,30000.0
2015-05-15 14:45:00,29.31,29.32,29.31,29.31,17200.0,25.1464,25.155,25.1464,25.1464,17200.0
2015-05-15 14:50:00,29.31,29.31,29.3,29.31,29200.0,25.1464,25.1464,25.1378,25.1464,29200.0
2015-05-15 14:55:00,29.31,29.32,29.31,29.31,40000.0,25.1464,25.155,25.1464,25.1464,40000.0
2015-05-15 15:00:00,29.31,29.33,29.31,29.33,50000.0,25.1464,25.1636,25.1464,25.1636,50000.0
2015-05-15 15:05:00,29.33,29.34,29.33,29.34,176800.0,25.1636,25.1721,25.1636,25.1721,176800.0
2015-05-15 15:10:00,29.33,29.34,29.33,29.33,40800.0,25.1636,25.1721,25.1636,25.1636,40800.0
2015-05-15 15:15:00,29.33,29.34,29.33,29.33,57600.0,25.1636,25.1721,25.1636,25.1636,57600.0
2015-05-15 15:20:00,29.33,29.33,29.32,29.32,37600.0,25.1636,25.1636,25.155,25.155,37600.0
2015-05-15 15:25:00,29.32,29.32,29.31,29.32,24800.0,25.155,25.155,25.1464,25.155,24800.0
2015-05-15 15:30:00,29.32,29.34,29.31,29.34,28800.0,25.155,25.1721,25.1464,25.1721,28800.0
2015-05-15 15:35:00,29.33,29.34,29.33,29.33,22800.0,25.1636,25.1721,25.1636,25.1636,22800.0
2015-05-15 15:40:00,29.33,29.33,29.32,29.33,20400.0,25.1636,25.1636,25.155,25.1636,20400.0
2015-05-15 15:45:00,29.33,29.34,29.33,29.34,56800.0,25.1636,25.1721,25.1636,25.1721,56800.0
2015-05-15 15:50:00,29.34,29.34,29.33,29.34,130400.0,25.1721,25.1721,25.1636,25.1721,130400.0
2015-05-15 15:55:00,29.34,29.35,29.33,29.35,123200.0,25.1721,25.1807,25.1636,25.1807,123200.0
2015-05-18 09:30:00,29.31,29.31,29.22,29.28,119200.0,25.1464,25.1464,25.0692,25.1207,119200.0
2015-05-18 09:35:00,29.28,29.33,29.26,29.32,10400.0,25.1207,25.1636,25.1035,25.155,10400.0
2015-05-18 09:40:00,29.32,29.34,29.31,29.32,10800.0,25.155,25.1721,25.1464,25.155,10800.0
2015-05-18 09:45:00,29.32,29.35,29.32,29.35,22000.0,25.155,25.1807,25.155,25.1807,22000.0
2015-05-18 09:50:00,29.35,29.39,29.35,29.36,52800.0,25.1807,25.215,25.1807,25.1893,52800.0
2015-05-18 09:55:00,29.38,29.39,29.37,29.39,14800.0,25.2064,25.215,25.1979,25.215,14800.0
2015-05-18 10:00:00,29.41,29.43,29.37,29.37,99600.0,25.2322,25.2493,25.1979,25.1979,99600.0
2015-05-18 10:05:00,29.38,29.42,29.38,29.39,12400.0,25.2064,25.2408,25.2064,25.215,12400.0
2015-05-18 10:10:00,29.38,29.38,29.35,29.35,17200.0,25.2064,25.2064,25.1807,25.1807,17200.0
2015-05-18 10:15:00,29.34,29.35,29.33,29.33,30000.0,25.1721,25.1807,25.1636,25.1636,30000.0
2015-05-18 10:20:00,29.33,29.33,29.3,29.32,25600.0,25.1636,25.1636,25.1378,25.155,25600.0
2015-05-18 10:25:00,29.32,29.33,29.3,29.33,16800.0,25.155,25.1636,25.1378,25.1636,16800.0
2015-05-18 10:30:00,29.34,29.35,29.34,29.34,12800.0,25.1721,25.1807,25.1721,25.1721,12800.0
2015-05-18 10:35:00,29.34,29.34,29.33,29.33,7200.0,25.1721,25.1721,25.1636,25.1636,7200.0
2015-05-18 10:40:00,29.33,29.34,29.33,29.34,1200.0,25.1636,25.1721,25.1636,25.1721,1200.0
2015-05-18 10:45:00,29.33,29.34,29.33,29.33,201200.0,25.1636,25.1721,25.1636,25.1636,201200.0
2015-05-18 10:50:00,29.33,29.34,29.33,29.33,39200.0,25.1636,25.1721,25.1636,25.1636,39200.0
2015-05-18 10:55:00,29.33,29.34,29.32,29.33,39600.0,25.1636,25.1721,25.155,25.1636,39600.0
2015-05-18 11:00:00,29.33,29.34,29.33,29.34,18000.0,25.1636,25.1721,25.1636,25.1721,18000.0
2015-05-18 11:05:00,29.34,29.35,29.34,29.35,42400.0,25.1721,25.1807,25.1721,25.1807,42400.0
2015-05-18 11:10:00,29.36,29.37,29.35,29.37,22800.0,25.1893,25.1979,25.1807,25.1979,22800.0
2015-05-18 11:15:00,29.37,29.38,29.36,29.38,28000.0,25.1979,25.2064,25.1893,25.2064,28000.0
2015-05-18 11:20:00,29.37,29.38,29.37,29.37,10800.0,25.1979,25.2064,25.1979,25.1979,10800.0
2015-05-18 11:25:00,29.38,29.39,29.38,29.39,4400.0,25.2064,25.215,25.2064,25.215,4400.0
2015-05-18 11:30:00,29.39,29.45,29.39,29.45,19600.0,25.215,25.2665,25.215,25.2665,19600.0
2015-05-18 11:35:00,29.45,29.47,29.44,29.47,5200.0,25.2665,25.2837,25.2579,25.2837,5200.0
2015-05-18 11:40:00,29.48,29.53,29.48,29.53,16400.0,25.2922,25.3351,25.2922,25.3351,16400.0
2015-05-18 11:45:00,29.54,29.54,29.53,29.53,10800.0,25.3437,25.3437,25.3351,25.3351,10800.0
2015-05-18 11:50:00,29.52,29.53,29.51,29.53,10400.0,25.3266,25.3351,25.318,25.3351,10400.0
2015-05-18 11:55:00,29.53,29.55,29.53,29.55,14400.0,25.3351,25.3523,25.3351,25.3523,14400.0
2015-05-18 12:00:00,29.54,29.6,29.54,29.6,38000.0,25.3437,25.3952,25.3437,25.3952,38000.0
2015-05-18 12:05:00,29.59,29.59,29.58,29.59,13600.0,25.3866,25.3866,25.378,25.3866,13600.0
2015-05-18 12:10:00,29.59,29.6,29.56,29.56,27600.0,25.3866,25.3952,25.3609,25.3609,27600.0
2015-05-18 12:15:00,29.57,29.57,29.55,29.56,14800.0,25.3695,25.3695,25.3523,25.3609,14800.0
2015-05-18 12:20:00,29.56,29.56,29.55,29.55,7600.0,25.3609,25.3609,25.3523,25.3523,7600.0
2015-05-18 12:25:00,29.55,29.56,29.54,29.55,13200.0,25.3523,25.3609,25.3437,25.3523,13200.0
2015-05-18 12:30:00,29.55,29.55,29.53,29.53,13600.0,25.3523,25.3523,25.3351,25.3351,13600.0
2015-05-18 12:35:00,29.53,29.53,29.53,29.53,14400.0,25.3351,25.3351,25.3351,25.3351,14400.0
2015-05-18 12:40:00,29.53,29.53,29.53,29.53,2800.0,25.3351,25.3351,25.3351,25.3351,2800.0
2015-05-18 12:45:00,29.53,29.53,29.53,29.53,11200.0,25.3351,25.3351,25.3351,25.3351,11200.0
2015-05-18 12:50:00,29.54,29.54,29.53,29.53,26800.0,25.3437,25.3437,25.3351,25.3351,26800.0
2015-05-18 12:55:00,29.53,29.53,29.52,29.52,8000.0,25.3351,25.3351,25.3266,25.3266,8000.0
2015-05-18 13:00:00,29.52,29.53,29.52,29.53,28400.0,25.3266,25.3351,25.3266,25.3351,28400.0
2015-05-18 13:05:00,29.52,29.53,29.52,29.53,8000.0,25.3266,25.3351,25.3266,25.3351,8000.0
2015-05-18 13:10:00,29.53,29.53,29.53,29.53,13600.0,25.3351,25.3351,25.3351,25.3351,13600.0
2015-05-18 13:15:00,29.53,29.55,29.52,29.55,10400.0,25.3351,25.3523,25.3266,25.3523,10400.0
2015-05-18 13:20:00,29.55,29.57,29.55,29.57,19200.0,25.3523,25.3695,25.3523,25.3695,19200.0
2015-05-18 13:25:00,29.56,29.57,29.54,29.55,20400.0,25.3609,25.3695,25.3437,25.3523,20400.0
2015-05-18 13:30:00,29.55,29.56,29.55,29.55,16000.0,25.3523,25.3609,25.3523,25.3523,16000.0
2015-05-18 13:35:00,29.55,29.56,29.55,29.56,5600.0,25.3523,25.3609,25.3523,25.3609,5600.0
2015-05-18 13:40:00,29.55,29.58,29.55,29.57,7600.0,25.3523,25.378,25.3523,25.3695,7600.0
2015-05-18 13:45:00,29.57,29.57,29.56,29.57,8400.0,25.3695,25.3695,25.3609,25.3695,8400.0
2015-05-18 13:50:00,29.58,29.6,29.58,29.59,24800.0,25.378,25.3952,25.378,25.3866,24800.0
2015-05-18 13:55:00,29.59,29.6,29.59,29.6,50400.0,25.3866,25.3952,25.3866,25.3952,50400.0
2015-05-18 14:00:00,29.6,29.6,29.59,29.6,13600.0,25.3952,25.3952,25.3866,25.3952,13600.0
2015-05-18 14:05:00,29.61,29.66,29.6,29.64,30400.0,25.4038,25.4467,25.3952,25.4295,30400.0
2015-05-18 14:10:00,29.64,29.67,29.64,29.67,5600.0,25.4295,25.4553,25.4295,25.4553,5600.0
2015-05-18 14:15:00,29.66,29.66,29.64,29.64,8000.0,25.4467,25.4467,25.4295,25.4295,8000.0
2015-05-18 14:20:00,29.64,29.65,29.63,29.64,28400.0,25.4295,25.4381,25.4209,25.4295,28400.0
2015-05-18 14:25:00,29.64,29.65,29.62,29.63,4800.0,25.4295,25.4381,25.4124,25.4209,4800.0
2015-05-18 14:30:00,29.62,29.63,29.61,29.62,16000.0,25.4124,25.4209,25.4038,25.4124,16000.0
2015-05-18 14:35:00,29.62,29.63,29.62,29.62,46800.0,25.4124,25.4209,25.4124,25.4124,46800.0
2015-05-18 14:40:00,29.62,29.64,29.61,29.64,28400.0,25.4124,25.4295,25.4038,25.4295,28400.0
2015-05-18 14:45:00,29.64,29.64,29.63,29.63,18000.0,25.4295,25.4295,25.4209,25.4209,18000.0
2015-05-18 14:50:00,29.64,29.64,29.63,29.64,56400.0,25.4295,25.4295,25.4209,25.4295,56400.0
2015-05-18 14:55:00,29.64,29.64,29.63,29.63,16000.0,25.4295,25.4295,25.4209,25.4209,16000.0
2015-05-18 15:00:00,29.63,29.63,29.62,29.63,20000.0,25.4209,25.4209,25.4124,25.4209,20000.0
2015-05-18 15:05:00,29.63,29.63,29.62,29.63,8400.0,25.4209,25.4209,25.4124,25.4209,8400.0
2015-05-18 15:10:00,29.63,29.63,29.62,29.63,14800.0,25.4209,25.4209,25.4124,25.4209,14800.0
2015-05-18 15:15:00,29.62,29.63,29.62,29.62,10400.0,25.4124,25.4209,25.4124,25.4124,10400.0
2015-05-18 15:20:00,29.62,29.64,29.62,29.64,15600.0,25.4124,25.4295,25.4124,25.4295,15600.0
2015-05-18 15:25:00,29.65,29.65,29.61,29.62,18000.0,25.4381,25.4381,25.4038,25.4124,18000.0
2015-05-18 15:30:00,29.61,29.63,29.61,29.63,10000.0,25.4038,25.4209,25.4038,25.4209,10000.0
2015-05-18 15:35:00,29.62,29.65,29.62,29.65,74800.0,25.4124,25.4381,25.4124,25.4381,74800.0
2015-05-18 15:40:00,29.65,29.66,29.65,29.66,14400.0,25.4381,25.4467,25.4381,25.4467,14400.0
2015-05-18 15:45:00,29.66,29.66,29.63,29.63,17600.0,25.4467,25.4467,25.4209,25.4209,17600.0
2015-05-18 15:50:00,29.64,29.65,29.63,29.63,17200.0,25.4295,25.4381,25.4209,25.4209,17200.0
2015-05-18 15:55:00,29.63,29.64,29.61,29.63,122800.0,25.4209,25.4295,25.4038,25.4209,122800.0
2015-05-19 09:30:00,29.61,29.62,29.56,29.61,207600.0,25.4038,25.4124,25.3609,25.4038,207600.0
2015-05-19 09:35:00,29.6,29.61,29.5,29.54,71200.0,25.3952,25.4038,25.3094,25.3437,71200.0
2015-05-19 09:40:00,29.54,29.6,29.5,29.57,66400.0,25.3437,25.3952,25.3094,25.3695,66400.0
2015-05-19 09:45:00,29.57,29.6,29.56,29.58,365200.0,25.3695,25.3952,25.3609,25.378,365200.0
2015-05-19 09:50:00,29.57,29.59,29.55,29.56,466800.0,25.3695,25.3866,25.3523,25.3609,466800.0
2015-05-19 09:55:00,29.57,29.57,29.54,29.55,35600.0,25.3695,25.3695,25.3437,25.3523,35600.0
2015-05-19 10:00:00,29.54,29.57,29.53,29.53,73600.0,25.3437,25.3695,25.3351,25.3351,73600.0
2015-05-19 10:05:00,29.52,29.54,29.51,29.51,33600.0,25.3266,25.3437,25.318,25.318,33600.0
2015-05-19 10:10:00,29.51,29.54,29.48,29.53,27600.0,25.318,25.3437,25.2922,25.3351,27600.0
2015-05-19 10:15:00,29.53,29.54,29.51,29.53,31600.0,25.3351,25.3437,25.318,25.3351,31600.0
2015-05-19 10:20:00,29.53,29.53,29.52,29.53,22400.0,25.3351,25.3351,25.3266,25.3351,22400.0
2015-05-19 10:25:00,29.53,29.56,29.52,29.56,455600.0,25.3351,25.3609,25.3266,25.3609,455600.0
2015-05-19 10:30:00,29.56,29.57,29.56,29.57,16800.0,25.3609,25.3695,25.3609,25.3695,16800.0
2015-05-19 10:35:00,29.56,29.57,29.55,29.57,33200.0,25.3609,25.3695,25.3523,25.3695,33200.0
2015-05-19 10:40:00,29.57,29.58,29.56,29.58,17200.0,25.3695,25.378,25.3609,25.378,17200.0
2015-05-19 10:45:00,29.58,29.58,29.55,29.56,54000.0,25.378,25.378,25.3523,25.3609,54000.0
2015-05-19 10:50:00,29.56,29.56,29.53,29.53,70400.0,25.3609,25.3609,25.3351,25.3351,70400.0
2015-05-19 10:55:00,29.53,29.54,29.51,29.51,24800.0,25.3351,25.3437,25.318,25.318,24800.0
2015-05-19 11:00:00,29.51,29.54,29.51,29.51,12800.0,25.318,25.3437,25.318,25.318,12800.0
2015-05-19 11:05:00,29.52,29.53,29.51,29.51,26800.0,25.3266,25.3351,25.318,25.318,26800.0
2015-05-19 11:10:00,29.51,29.53,29.5,29.52,20000.0,25.318,25.3351,25.3094,25.3266,20000.0
2015-05-19 11:15:00,29.52,29.56,29.52,29.56,178400.0,25.3266,25.3609,25.3266,25.3609,178400.0
2015-05-19 11:20:00,29.56,29.56,29.55,29.55,16000.0,25.3609,25.3609,25.3523,25.3523,16000.0
2015-05-19 11:25:00,29.56,29.57,29.56,29.56,40400.0,25.3609,25.3695,25.3609,25.3609,40400.0
2015-05-19 11:30:00,29.56,29.58,29.55,29.57,16400.0,25.3609,25.378,25.3523,25.3695,16400.0
2015-05-19 11:35:00,29.57,29.57,29.56,29.56,14000.0,25.3695,25.3695,25.3609,25.3609,14000.0
2015-05-19 11:40:00,29.56,29.57,29.54,29.55,12800.0,25.3609,25.3695,25.3437,25.3523,12800.0
2015-05-19 11:45:00,29.56,29.56,29.53,29.54,25200.0,25.3609,25.3609,25.3351,25.3437,25200.0
2015-05-19 11:50:00,29.56,29.56,29.56,29.56,4000.0,25.3609,25.3609,25.3609,25.3609,4000.0
2015-05-19 11:55:00,29.56,29.56,29.55,29.56,12400.0,25.3609,25.3609,25.3523,25.3609,12400.0
2015-05-19 12:00:00,29.56,29.57,29.56,29.57,10000.0,25.3609,25.3695,25.3609,25.3695,10000.0
2015-05-19 12:05:00,29.57,29.58,29.57,29.57,5600.0,25.3695,25.378,25.3695,25.3695,5600.0
2015-05-19 12:10:00,29.58,29.59,29.57,29.58,9600.0,25.378,25.3866,25.3695,25.378,9600.0
2015-05-19 12:15:00,29.59,29.59,29.57,29.58,18800.0,25.3866,25.3866,25.3695,25.378,18800.0
2015-05-19 12:20:00,29.58,29.58,29.57,29.57,16400.0,25.378,25.378,25.3695,25.3695,16400.0
2015-05-19 12:25:00,29.57,29.58,29.57,29.57,18000.0,25.3695,25.378,25.3695,25.3695,18000.0
2015-05-19 12:30:00,29.57,29.58,29.57,29.58,84000.0,25.3695,25.378,25.3695,25.378,84000.0
2015-05-19 12:35:00,29.58,29.58,29.57,29.57,25600.0,25.378,25.378,25.3695,25.3695,25600.0
2015-05-19 12:40:00,29.57,29.57,29.56,29.57,54400.0,25.3695,25.3695,25.3609,25.3695,54400.0
2015-05-19 12:45:00,29.56,29.59,29.56,29.59,44400.0,25.3609,25.3866,25.3609,25.3866,44400.0
2015-05-19 12:50:00,29.58,29.59,29.58,29.58,20800.0,25.378,25.3866,25.378,25.378,20800.0
2015-05-19 12:55:00,29.59,29.59,29.58,29.58,139600.0,25.3866,25.3866,25.378,25.378,139600.0
2015-05-19 13:00:00,29.58,29.59,29.58,29.59,43600.0,25.378,25.3866,25.378,25.3866,43600.0
2015-05-19 13:05:00,29.58,29.59,29.58,29.58,32000.0,25.378,25.3866,25.378,25.378,32000.0
2015-05-19 13:10:00,29.58,29.6,29.58,29.59,10000.0,25.378,25.3952,25.378,25.3866,10000.0
2015-05-19 13:15:00,29.59,29.59,29.59,29.59,18400.0,25.3866,25.3866,25.3866,25.3866,18400.0
2015-05-19 13:20:00,29.59,29.6,29.59,29.6,20800.0,25.3866,25.3952,25.3866,25.3952,20800.0
2015-05-19 13:25:00,29.6,29.6,29.59,29.6,15200.0,25.3952,25.3952,25.3866,25.3952,15200.0
2015-05-19 13:30:00,29.6,29.61,29.6,29.61,29200.0,25.3952,25.4038,25.3952,25.4038,29200.0
2015-05-19 13:35:00,29.62,29.64,29.61,29.63,27600.0,25.4124,25.4295,25.4038,25.4209,27600.0
2015-05-19 13:40:00,29.64,29.65,29.63,29.64,18800.0,25.4295,25.4381,25.4209,25.4295,18800.0
2015-05-19 13:45:00,29.65,29.65,29.64,29.64,8800.0,25.4381,25.4381,25.4295,25.4295,8800.0
2015-05-19 13:50:00,29.64,29.65,29.63,29.63,9600.0,25.4295,25.4381,25.4209,25.4209,9600.0
2015-05-19 13:55:00,29.63,29.63,29.62,29.63,5600.0,25.4209,25.4209,25.4124,25.4209,5600.0
2015-05-19 14:00:00,29.63,29.64,29.62,29.63,19600.0,25.4209,25.4295,25.4124,25.4209,19600.0
2015-05-19 14:05:00,29.62,29.63,29.61,29.63,9600.0,25.4124,25.4209,25.4038,25.4209,9600.0
2015-05-19 14:10:00,29.63,29.64,29.62,29.63,21200.0,25.4209,25.4295,25.4124,25.4209,21200.0
2015-05-19 14:15:00,29.64,29.64,29.63,29.63,6800.0,25.4295,25.4295,25.4209,25.4209,6800.0
2015-05-19 14:20:00,29.63,29.64,29.63,29.64,11200.0,25.4209,25.4295,25.4209,25.4295,11200.0
2015-05-19 14:25:00,29.64,29.64,29.63,29.63,22800.0,25.4295,25.4295,25.4209,25.4209,22800.0
2015-05-19 14:30:00,29.63,29.63,29.63,29.63,4000.0,25.4209,25.4209,25.4209,25.4209,4000.0
2015-05-19 14:35:00,29.62,29.62,29.59,29.6,17600.0,25.4124,25.4124,25.3866,25.3952,17600.0
2015-05-19 14:40:00,29.59,29.61,29.59,29.61,10800.0,25.3866,25.4038,25.3866,25.4038,10800.0
2015-05-19 14:45:00,29.6,29.61,29.6,29.6,23200.0,25.3952,25.4038,25.3952,25.3952,23200.0
2015-05-19 14:50:00,29.6,29.61,29.6,29.6,9600.0,25.3952,25.4038,25.3952,25.3952,9600.0
2015-05-19 14:55:00,29.61,29.61,29.61,29.61,6800.0,25.4038,25.4038,25.4038,25.4038,6800.0
2015-05-19 15:00:00,29.61,29.61,29.6,29.61,9600.0,25.4038,25.4038,25.3952,25.4038,9600.0
2015-05-19 15:05:00,29.6,29.6,29.58,29.59,23200.0,25.3952,25.3952,25.378,25.3866,23200.0
2015-05-19 15:10:00,29.58,29.58,29.55,29.56,15600.0,25.378,25.378,25.3523,25.3609,15600.0
2015-05-19 15:15:00,29.56,29.58,29.56,29.57,18000.0,25.3609,25.378,25.3609,25.3695,18000.0
2015-05-19 15:20:00,29.58,29.59,29.58,29.58,4000.0,25.378,25.3866,25.378,25.378,4000.0
2015-05-19 15:25:00,29.59,29.59,29.57,29.59,10400.0,25.3866,25.3866,25.3695,25.3866,10400.0
2015-05-19 15:30:00,29.59,29.59,29.59,29.59,9200.0,25.3866,25.3866,25.3866,25.3866,9200.0
2015-05-19 15:35:00,29.59,29.61,29.59,29.6,103600.0,25.3866,25.4038,25.3866,25.3952,103600.0
2015-05-19 15:40:00,29.6,29.61,29.59,29.59,43200.0,25.3952,25.4038,25.3866,25.3866,43200.0
2015-05-19 15:45:00,29.59,29.61,29.59,29.61,26400.0,25.3866,25.4038,25.3866,25.4038,26400.0
2015-05-19 15:50:00,29.61,29.62,29.6,29.62,13200.0,25.4038,25.4124,25.3952,25.4124,13200.0
2015-05-19 15:55:00,29.61,29.62,29.61,29.62,70000.0,25.4038,25.4124,25.4038,25.4124,70000.0
2015-05-20 09:30:00,29.68,29.7,29.59,29.61,62000.0,25.4638,25.481,25.3866,25.4038,62000.0
2015-05-20 09:35:00,29.59,29.6,29.54,29.54,10000.0,25.3866,25.3952,25.3437,25.3437,10000.0
2015-05-20 09:40:00,29.55,29.55,29.51,29.53,16800.0,25.3523,25.3523,25.318,25.3351,16800.0
2015-05-20 09:45:00,29.53,29.53,29.51,29.53,22000.0,25.3351,25.3351,25.318,25.3351,22000.0
2015-05-20 09:50:00,29.54,29.56,29.54,29.55,7600.0,25.3437,25.3609,25.3437,25.3523,7600.0
2015-05-20 09:55:00,29.54,29.56,29.54,29.54,22400.0,25.3437,25.3609,25.3437,25.3437,22400.0
2015-05-20 10:00:00,29.54,29.55,29.5,29.54,28800.0,25.3437,25.3523,25.3094,25.3437,28800.0
2015-05-20 10:05:00,29.54,29.57,29.54,29.57,8000.0,25.3437,25.3695,25.3437,25.3695,8000.0
2015-05-20 10:10:00,29.57,29.57,29.55,29.55,8400.0,25.3695,25.3695,25.3523,25.3523,8400.0
2015-05-20 10:15:00,29.55,29.59,29.54,29.58,15200.0,25.3523,25.3866,25.3437,25.378,15200.0
2015-05-20 10:20:00,29.58,29.6,29.58,29.59,11200.0,25.378,25.3952,25.378,25.3866,11200.0
2015-05-20 10:25:00,29.59,29.6,29.56,29.56,16800.0,25.3866,25.3952,25.3609,25.3609,16800.0
2015-05-20 10:30:00,29.57,29.59,29.57,29.59,31200.0,25.3695,25.3866,25.3695,25.3866,31200.0
2015-05-20 10:35:00,29.59,29.61,29.58,29.61,22000.0,25.3866,25.4038,25.378,25.4038,22000.0
2015-05-20 10:40:00,29.61,29.61,29.59,29.6,26000.0,25.4038,25.4038,25.3866,25.3952,26000.0
2015-05-20 10:45:00,29.6,29.61,29.59,29.6,11200.0,25.3952,25.4038,25.3866,25.3952,11200.0
2015-05-20 10:50:00,29.6,29.61,29.6,29.6,47600.0,25.3952,25.4038,25.3952,25.3952,47600.0
2015-05-20 10:55:00,29.6,29.61,29.6,29.61,14000.0,25.3952,25.4038,25.3952,25.4038,14000.0
2015-05-20 11:00:00,29.6,29.6,29.58,29.58,43600.0,25.3952,25.3952,25.378,25.378,43600.0
2015-05-20 11:05:00,29.58,29.6,29.58,29.59,97600.0,25.378,25.3952,25.378,25.3866,97600.0
2015-05-20 11:10:00,29.59,29.61,29.59,29.6,5200.0,25.3866,25.4038,25.3866,25.3952,5200.0
2015-05-20 11:15:00,29.59,29.59,29.59,29.59,6000.0,25.3866,25.3866,25.3866,25.3866,6000.0
2015-05-20 11:20:00,29.59,29.6,29.59,29.6,7200.0,25.3866,25.3952,25.3866,25.3952,7200.0
2015-05-20 11:25:00,29.6,29.6,29.58,29.59,13200.0,25.3952,25.3952,25.378,25.3866,13200.0
2015-05-20 11:30:00,29.6,29.6,29.59,29.59,4800.0,25.3952,25.3952,25.3866,25.3866,4800.0
2015-05-20 11:35:00,29.59,29.59,29.58,29.58,8400.0,25.3866,25.3866,25.378,25.378,8400.0
2015-05-20 11:40:00,29.58,29.58,29.58,29.58,2400.0,25.378,25.378,25.378,25.378,2400.0
2015-05-20 11:45:00,29.58,29.59,29.57,29.57,27200.0,25.378,25.3866,25.3695,25.3695,27200.0
2015-05-20 11:50:00,29.57,29.57,29.55,29.57,17600.0,25.3695,25.3695,25.3523,25.3695,17600.0
2015-05-20 11:55:00,29.57,29.59,29.57,29.58,8400.0,25.3695,25.3866,25.3695,25.378,8400.0
2015-05-20 12:00:00,29.57,29.58,29.57,29.57,12800.0,25.3695,25.378,25.3695,25.3695,12800.0
2015-05-20 12:05:00,29.58,29.59,29.58,29.59,8400.0,25.378,25.3866,25.378,25.3866,8400.0
2015-05-20 12:10:00,29.59,29.59,29.59,29.59,4400.0,25.3866,25.3866,25.3866,25.3866,4400.0
2015-05-20 12:15:00,29.59,29.6,29.59,29.6,14800.0,25.3866,25.3952,25.3866,25.3952,14800.0
2015-05-20 12:20:00,29.6,29.61,29.6,29.61,4800.0,25.3952,25.4038,25.3952,25.4038,4800.0
2015-05-20 12:25:00,29.61,29.63,29.61,29.61,42400.0,25.4038,25.4209,25.4038,25.4038,42400.0
2015-05-20 12:30:00,29.61,29.62,29.61,29.62,1200.0,25.4038,25.4124,25.4038,25.4124,1200.0
2015-05-20 12:35:00,29.61,29.62,29.61,29.61,4800.0,25.4038,25.4124,25.4038,25.4038,4800.0
2015-05-20 12:40:00,29.61,29.61,29.6,29.61,38000.0,25.4038,25.4038,25.3952,25.4038,38000.0
2015-05-20 12:45:00,29.61,29.61,29.6,29.61,16000.0,25.4038,25.4038,25.3952,25.4038,16000.0
2015-05-20 12:50:00,29.61,29.62,29.61,29.61,5600.0,25.4038,25.4124,25.4038,25.4038,5600.0
2015-05-20 12:55:00,29.61,29.61,29.61,29.61,10400.0,25.4038,25.4038,25.4038,25.4038,10400.0
2015-05-20 13:00:00,29.61,29.62,29.6,29.61,23600.0,25.4038,25.4124,25.3952,25.4038,23600.0
2015-05-20 13:05:00,29.6,29.61,29.59,29.59,7600.0,25.3952,25.4038,25.3866,25.3866,7600.0
2015-05-20 13:10:00,29.59,29.6,29.58,29.6,13600.0,25.3866,25.3952,25.378,25.3952,13600.0
2015-05-20 13:15:00,29.6,29.61,29.59,29.6,8800.0,25.3952,25.4038,25.3866,25.3952,8800.0
2015-05-20 13:20:00,29.6,29.61,29.6,29.6,3600.0,25.3952,25.4038,25.3952,25.3952,3600.0
2015-05-20 13:25:00,29.6,29.61,29.59,29.59,15600.0,25.3952,25.4038,25.3866,25.3866,15600.0
2015-05-20 13:30:00,29.6,29.61,29.58,29.58,17200.0,25.3952,25.4038,25.378,25.378,17200.0
2015-05-20 13:35:00,29.59,29.59,29.57,29.57,6800.0,25.3866,25.3866,25.3695,25.3695,6800.0
2015-05-20 13:40:00,29.58,29.59,29.57,29.57,13200.0,25.378,25.3866,25.3695,25.3695,13200.0
2015-05-20 13:45:00,29.57,29.59,29.57,29.59,7600.0,25.3695,25.3866,25.3695,25.3866,7600.0
2015-05-20 13:50:00,29.59,29.59,29.58,29.59,15200.0,25.3866,25.3866,25.378,25.3866,15200.0
2015-05-20 13:55:00,29.6,29.6,29.58,29.59,22400.0,25.3952,25.3952,25.378,25.3866,22400.0
2015-05-20 14:00:00,29.6,29.65,29.6,29.61,29200.0,25.3952,25.4381,25.3952,25.4038,29200.0
2015-05-20 14:05:00,29.61,29.64,29.61,29.62,114800.0,25.4038,25.4295,25.4038,25.4124,114800.0
2015-05-20 14:10:00,29.62,29.64,29.61,29.64,290000.0,25.4124,25.4295,25.4038,25.4295,290000.0
2015-05-20 14:15:00,29.65,29.68,29.64,29.67,32400.0,25.4381,25.4638,25.4295,25.4553,32400.0
2015-05-20 14:20:00,29.67,29.67,29.66,29.66,18400.0,25.4553,25.4553,25.4467,25.4467,18400.0
2015-05-20 14:25:00,29.66,29.71,29.66,29.7,42400.0,25.4467,25.4896,25.4467,25.481,42400.0
2015-05-20 14:30:00,29.72,29.72,29.69,29.69,11200.0,25.4982,25.4982,25.4724,25.4724,11200.0
2015-05-20 14:35:00,29.7,29.7,29.68,29.68,14800.0,25.481,25.481,25.4638,25.4638,14800.0
2015-05-20 14:40:00,29.68,29.69,29.67,29.67,16800.0,25.4638,25.4724,25.4553,25.4553,16800.0
2015-05-20 14:45:00,29.68,29.7,29.66,29.66,17600.0,25.4638,25.481,25.4467,25.4467,17600.0
2015-05-20 14:50:00,29.67,29.67,29.65,29.67,8800.0,25.4553,25.4553,25.4381,25.4553,8800.0
2015-05-20 14:55:00,29.67,29.67,29.66,29.67,11200.0,25.4553,25.4553,25.4467,25.4553,11200.0
2015-05-20 15:00:00,29.67,29.67,29.66,29.67,23200.0,25.4553,25.4553,25.4467,25.4553,23200.0
2015-05-20 15:05:00,29.68,29.68,29.67,29.68,11200.0,25.4638,25.4638,25.4553,25.4638,11200.0
2015-05-20 15:10:00,29.68,29.68,29.67,29.67,13200.0,25.4638,25.4638,25.4553,25.4553,13200.0
2015-05-20 15:15:00,29.67,29.67,29.62,29.62,46400.0,25.4553,25.4553,25.4124,25.4124,46400.0
2015-05-20 15:20:00,29.62,29.64,29.6,29.63,46800.0,25.4124,25.4295,25.3952,25.4209,46800.0
2015-05-20 15:25:00,29.63,29.64,29.63,29.64,11600.0,25.4209,25.4295,25.4209,25.4295,11600.0
2015-05-20 15:30:00,29.64,29.64,29.63,29.64,122800.0,25.4295,25.4295,25.4209,25.4295,122800.0
2015-05-20 15:35:00,29.64,29.65,29.63,29.64,32800.0,25.4295,25.4381,25.4209,25.4295,32800.0
2015-05-20 15:40:00,29.64,29.66,29.64,29.66,15600.0,25.4295,25.4467,25.4295,25.4467,15600.0
2015-05-20 15:45:00,29.66,29.67,29.66,29.67,20400.0,25.4467,25.4553,25.4467,25.4553,20400.0
2015-05-20 15:50:00,29.67,29.67,29.65,29.65,22000.0,25.4553,25.4553,25.4381,25.4381,22000.0
2015-05-20 15:55:00,29.65,29.66,29.64,29.64,19600.0,25.4381,25.4467,25.4295,25.4295,19600.0
2015-05-21 09:30:00,29.63,29.63,29.56,29.58,28400.0,25.4209,25.4209,25.3609,25.378,28400.0
2015-05-21 09:35:00,29.6,29.65,29.6,29.64,13200.0,25.3952,25.4381,25.3952,25.4295,13200.0
2015-05-21 09:40:00,29.65,29.67,29.64,29.67,4800.0,25.4381,25.4553,25.4295,25.4553,4800.0
2015-05-21 09:45:00,29.64,29.67,29.61,29.61,14400.0,25.4295,25.4553,25.4038,25.4038,14400.0
2015-05-21 09:50:00,29.61,29.64,29.61,29.63,5200.0,25.4038,25.4295,25.4038,25.4209,5200.0
2015-05-21 09:55:00,29.64,29.65,29.58,29.58,19600.0,25.4295,25.4381,25.378,25.378,19600.0
2015-05-21 10:00:00,29.58,29.64,29.57,29.64,22800.0,25.378,25.4295,25.3695,25.4295,22800.0
2015-05-21 10:05:00,29.65,29.66,29.65,29.66,8800.0,25.4381,25.4467,25.4381,25.4467,8800.0
2015-05-21 10:10:00,29.66,29.66,29.65,29.66,20000.0,25.4467,25.4467,25.4381,25.4467,20000.0
2015-05-21 10:15:00,29.66,29.67,29.66,29.67,21200.0,25.4467,25.4553,25.4467,25.4553,21200.0
2015-05-21 10:20:00,29.67,29.69,29.67,29.68,26000.0,25.4553,25.4724,25.4553,25.4638,26000.0
2015-05-21 10:25:00,29.68,29.71,29.68,29.68,21600.0,25.4638,25.4896,25.4638,25.4638,21600.0
2015-05-21 10:30:00,29.7,29.7,29.68,29.68,7600.0,25.481,25.481,25.4638,25.4638,7600.0
2015-05-21 10:35:00,29.68,29.69,29.68,29.68,6800.0,25.4638,25.4724,25.4638,25.4638,6800.0
2015-05-21 10:40:00,29.68,29.69,29.68,29.69,6800.0,25.4638,25.4724,25.4638,25.4724,6800.0
2015-05-21 10:45:00,29.7,29.73,29.7,29.72,37600.0,25.481,25.5067,25.481,25.4982,37600.0
2015-05-21 10:50:00,29.72,29.73,29.72,29.73,9600.0,25.4982,25.5067,25.4982,25.5067,9600.0
2015-05-21 10:55:00,29.73,29.73,29.7,29.71,20000.0,25.5067,25.5067,25.481,25.4896,20000.0
2015-05-21 11:00:00,29.71,29.72,29.71,29.71,8400.0,25.4896,25.4982,25.4896,25.4896,8400.0
2015-05-21 11:05:00,29.71,29.73,29.71,29.72,10800.0,25.4896,25.5067,25.4896,25.4982,10800.0
2015-05-21 11:10:00,29.73,29.73,29.72,29.72,10000.0,25.5067,25.5067,25.4982,25.4982,10000.0
2015-05-21 11:15:00,29.72,29.72,29.69,29.7,15200.0,25.4982,25.4982,25.4724,25.481,15200.0
2015-05-21 11:20:00,29.69,29.71,29.67,29.69,23600.0,25.4724,25.4896,25.4553,25.4724,23600.0
2015-05-21 11:25:00,29.69,29.7,29.69,29.7,7200.0,25.4724,25.481,25.4724,25.481,7200.0
2015-05-21 11:30:00,29.68,29.69,29.68,29.68,5600.0,25.4638,25.4724,25.4638,25.4638,5600.0
2015-05-21 11:35:00,29.68,29.68,29.6,29.63,86800.0,25.4638,25.4638,25.3952,25.4209,86800.0
2015-05-21 11:40:00,29.62,29.62,29.6,29.6,2800.0,25.4124,25.4124,25.3952,25.3952,2800.0
2015-05-21 11:45:00,29.61,29.61,29.58,29.58,22800.0,25.4038,25.4038,25.378,25.378,22800.0
2015-05-21 11:50:00,29.59,29.61,29.58,29.61,31200.0,25.3866,25.4038,25.378,25.4038,31200.0
2015-05-21 11:55:00,29.61,29.63,29.61,29.61,14000.0,25.4038,25.4209,25.4038,25.4038,14000.0
2015-05-21 12:00:00,29.61,29.61,29.6,29.61,12000.0,25.4038,25.4038,25.3952,25.4038,12000.0
2015-05-21 12:05:00,29.6,29.61,29.6,29.6,6400.0,25.3952,25.4038,25.3952,25.3952,6400.0
2015-05-21 12:10:00,29.6,29.61,29.59,29.6,7600.0,25.3952,25.4038,25.3866,25.3952,7600.0
2015-05-21 12:15:00,29.6,29.62,29.6,29.61,10800.0,25.3952,25.4124,25.3952,25.4038,10800.0
2015-05-21 12:20:00,29.62,29.64,29.61,29.63,17600.0,25.4124,25.4295,25.4038,25.4209,17600.0
2015-05-21 12:25:00,29.63,29.64,29.63,29.64,6000.0,25.4209,25.4295,25.4209,25.4295,6000.0
2015-05-21 12:30:00,29.65,29.66,29.65,29.65,16000.0,25.4381,25.4467,25.4381,25.4381,16000.0
2015-05-21 12:35:00,29.65,29.65,29.64,29.64,9600.0,25.4381,25.4381,25.4295,25.4295,9600.0
2015-05-21 12:40:00,29.64,29.64,29.64,29.64,5600.0,25.4295,25.4295,25.4295,25.4295,5600.0
2015-05-21 12:45:00,29.64,29.64,29.63,29.64,13600.0,25.4295,25.4295,25.4209,25.4295,13600.0
2015-05-21 12:50:00,29.64,29.64,29.62,29.62,5200.0,25.4295,25.4295,25.4124,25.4124,5200.0
2015-05-21 12:55:00,29.62,29.64,29.62,29.64,5600.0,25.4124,25.4295,25.4124,25.4295,5600.0
2015-05-21 13:00:00,29.64,29.64,29.63,29.64,4800.0,25.4295,25.4295,25.4209,25.4295,4800.0
2015-05-21 13:05:00,29.64,29.64,29.64,29.64,6800.0,25.4295,25.4295,25.4295,25.4295,6800.0
2015-05-21 13:10:00,29.64,29.65,29.64,29.64,4000.0,25.4295,25.4381,25.4295,25.4295,4000.0
2015-05-21 13:15:00,29.64,29.64,29.63,29.64,11600.0,25.4295,25.4295,25.4209,25.4295,11600.0
2015-05-21 13:20:00,29.64,29.64,29.63,29.63,4400.0,25.4295,25.4295,25.4209,25.4209,4400.0
2015-05-21 13:25:00,29.63,29.63,29.62,29.62,14400.0,25.4209,25.4209,25.4124,25.4124,14400.0
2015-05-21 13:30:00,29.61,29.63,29.61,29.63,8000.0,25.4038,25.4209,25.4038,25.4209,8000.0
2015-05-21 13:35:00,29.63,29.63,29.6,29.6,13200.0,25.4209,25.4209,25.3952,25.3952,13200.0
2015-05-21 13:40:00,29.61,29.61,29.55,29.55,33200.0,25.4038,25.4038,25.3523,25.3523,33200.0
2015-05-21 13:45:00,29.54,29.55,29.53,29.53,76400.0,25.3437,25.3523,25.3351,25.3351,76400.0
2015-05-21 13:50:00,29.53,29.56,29.53,29.55,15200.0,25.3351,25.3609,25.3351,25.3523,15200.0
2015-05-21 13:55:00,29.56,29.56,29.54,29.55,12000.0,25.3609,25.3609,25.3437,25.3523,12000.0
2015-05-21 14:00:00,29.55,29.58,29.54,29.57,14400.0,25.3523,25.378,25.3437,25.3695,14400.0
2015-05-21 14:05:00,29.58,29.59,29.57,29.59,6000.0,25.378,25.3866,25.3695,25.3866,6000.0
2015-05-21 14:10:00,29.59,29.6,29.58,29.6,13200.0,25.3866,25.3952,25.378,25.3952,13200.0
2015-05-21 14:15:00,29.6,29.61,29.59,29.61,38400.0,25.3952,25.4038,25.3866,25.4038,38400.0
2015-05-21 14:20:00,29.61,29.61,29.6,29.61,28400.0,25.4038,25.4038,25.3952,25.4038,28400.0
2015-05-21 14:25:00,29.61,29.62,29.61,29.62,16400.0,25.4038,25.4124,25.4038,25.4124,16400.0
2015-05-21 14:30:00,29.62,29.62,29.61,29.61,10000.0,25.4124,25.4124,25.4038,25.4038,10000.0
2015-05-21 14:35:00,29.61,29.64,29.61,29.62,16400.0,25.4038,25.4295,25.4038,25.4124,16400.0
2015-05-21 14:40:00,29.62,29.63,29.6,29.61,23200.0,25.4124,25.4209,25.3952,25.4038,23200.0
2015-05-21 14:45:00,29.61,29.61,29.6,29.61,12000.0,25.4038,25.4038,25.3952,25.4038,12000.0
2015-05-21 14:50:00,29.61,29.62,29.61,29.61,9200.0,25.4038,25.4124,25.4038,25.4038,9200.0
2015-05-21 14:55:00,29.61,29.61,29.6,29.61,10400.0,25.4038,25.4038,25.3952,25.4038,10400.0
2015-05-21 15:00:00,29.61,29.62,29.61,29.62,7200.0,25.4038,25.4124,25.4038,25.4124,7200.0
2015-05-21 15:05:00,29.62,29.63,29.61,29.62,24400.0,25.4124,25.4209,25.4038,25.4124,24400.0
2015-05-21 15:10:00,29.62,29.62,29.61,29.61,14400.0,25.4124,25.4124,25.4038,25.4038,14400.0
2015-05-21 15:15:00,29.61,29.61,29.59,29.6,8400.0,25.4038,25.4038,25.3866,25.3952,8400.0
2015-05-21 15:20:00,29.6,29.6,29.59,29.6,18000.0,25.3952,25.3952,25.3866,25.3952,18000.0
2015-05-21 15:25:00,29.6,29.61,29.6,29.61,5200.0,25.3952,25.4038,25.3952,25.4038,5200.0
2015-05-21 15:30:00,29.61,29.64,29.61,29.63,20800.0,25.4038,25.4295,25.4038,25.4209,20800.0
2015-05-21 15:35:00,29.63,29.65,29.63,29.65,25200.0,25.4209,25.4381,25.4209,25.4381,25200.0
2015-05-21 15:40:00,29.65,29.68,29.64,29.65,168400.0,25.4381,25.4638,25.4295,25.4381,168400.0
2015-05-21 15:45:00,29.65,29.65,29.64,29.64,20800.0,25.4381,25.4381,25.4295,25.4295,20800.0
2015-05-21 15:50:00,29.63,29.63,29.62,29.63,10800.0,25.4209,25.4209,25.4124,25.4209,10800.0
2015-05-21 15:55:00,29.64,29.64,29.61,29.62,20400.0,25.4295,25.4295,25.4038,25.4124,20400.0
2015-05-22 09:30:00,29.58,29.61,29.57,29.57,31600.0,25.378,25.4038,25.3695,25.3695,31600.0
2015-05-22 09:35:00,29.57,29.61,29.57,29.59,29600.0,25.3695,25.4038,25.3695,25.3866,29600.0
2015-05-22 09:40:00,29.61,29.61,29.59,29.6,8000.0,25.4038,25.4038,25.3866,25.3952,8000.0
2015-05-22 09:45:00,29.6,29.61,29.6,29.61,12400.0,25.3952,25.4038,25.3952,25.4038,12400.0
2015-05-22 09:50:00,29.61,29.63,29.61,29.61,14400.0,25.4038,25.4209,25.4038,25.4038,14400.0
2015-05-22 09:55:00,29.62,29.64,29.62,29.63,8000.0,25.4124,25.4295,25.4124,25.4209,8000.0
2015-05-22 10:00:00,29.63,29.64,29.61,29.62,9600.0,25.4209,25.4295,25.4038,25.4124,9600.0
2015-05-22 10:05:00,29.62,29.63,29.62,29.62,13600.0,25.4124,25.4209,25.4124,25.4124,13600.0
2015-05-22 10:10:00,29.63,29.64,29.62,29.62,33200.0,25.4209,25.4295,25.4124,25.4124,33200.0
2015-05-22 10:15:00,29.62,29.62,29.6,29.6,4400.0,25.4124,25.4124,25.3952,25.3952,4400.0
2015-05-22 10:20:00,29.6,29.61,29.57,29.58,25200.0,25.3952,25.4038,25.3695,25.378,25200.0
2015-05-22 10:25:00,29.6,29.61,29.6,29.61,5600.0,25.3952,25.4038,25.3952,25.4038,5600.0
2015-05-22 10:30:00,29.61,29.63,29.61,29.63,14000.0,25.4038,25.4209,25.4038,25.4209,14000.0
2015-05-22 10:35:00,29.64,29.66,29.64,29.64,12000.0,25.4295,25.4467,25.4295,25.4295,12000.0
2015-05-22 10:40:00,29.64,29.66,29.64,29.65,14400.0,25.4295,25.4467,25.4295,25.4381,14400.0
2015-05-22 10:45:00,29.65,29.66,29.65,29.65,7600.0,25.4381,25.4467,25.4381,25.4381,7600.0
2015-05-22 10:50:00,29.65,29.65,29.62,29.64,14800.0,25.4381,25.4381,25.4124,25.4295,14800.0
2015-05-22 10:55:00,29.63,29.63,29.61,29.61,11200.0,25.4209,25.4209,25.4038,25.4038,11200.0
2015-05-22 11:00:00,29.61,29.62,29.61,29.61,6800.0,25.4038,25.4124,25.4038,25.4038,6800.0
2015-05-22 11:05:00,29.61,29.62,29.52,29.53,78000.0,25.4038,25.4124,25.3266,25.3351,78000.0
2015-05-22 11:10:00,29.53,29.53,29.48,29.48,12800.0,25.3351,25.3351,25.2922,25.2922,12800.0
2015-05-22 11:15:00,29.46,29.49,29.46,29.49,5600.0,25.2751,25.3008,25.2751,25.3008,5600.0
2015-05-22 11:20:00,29.5,29.5,29.47,29.48,10800.0,25.3094,25.3094,25.2837,25.2922,10800.0
2015-05-22 11:25:00,29.47,29.48,29.47,29.48,4400.0,25.2837,25.2922,25.2837,25.2922,4400.0
2015-05-22 11:30:00,29.48,29.48,29.42,29.43,49200.0,25.2922,25.2922,25.2408,25.2493,49200.0
2015-05-22 11:35:00,29.41,29.42,29.4,29.41,12800.0,25.2322,25.2408,25.2236,25.2322,12800.0
2015-05-22 11:40:00,29.4,29.45,29.39,29.43,33600.0,25.2236,25.2665,25.215,25.2493,33600.0
2015-05-22 11:45:00,29.43,29.45,29.42,29.43,12000.0,25.2493,25.2665,25.2408,25.2493,12000.0
2015-05-22 11:50:00,29.43,29.46,29.43,29.46,6400.0,25.2493,25.2751,25.2493,25.2751,6400.0
2015-05-22 11:55:00,29.46,29.47,29.44,29.47,17600.0,25.2751,25.2837,25.2579,25.2837,17600.0
2015-05-22 12:00:00,29.48,29.49,29.47,29.47,8800.0,25.2922,25.3008,25.2837,25.2837,8800.0
2015-05-22 12:05:00,29.46,29.51,29.46,29.51,21200.0,25.2751,25.318,25.2751,25.318,21200.0
2015-05-22 12:10:00,29.51,29.54,29.5,29.53,30800.0,25.318,25.3437,25.3094,25.3351,30800.0
2015-05-22 12:15:00,29.54,29.54,29.54,29.54,4800.0,25.3437,25.3437,25.3437,25.3437,4800.0
2015-05-22 12:20:00,29.54,29.55,29.53,29.54,12800.0,25.3437,25.3523,25.3351,25.3437,12800.0
2015-05-22 12:25:00,29.53,29.54,29.53,29.53,8400.0,25.3351,25.3437,25.3351,25.3351,8400.0
2015-05-22 12:30:00,29.54,29.56,29.54,29.55,15200.0,25.3437,25.3609,25.3437,25.3523,15200.0
2015-05-22 12:35:00,29.55,29.56,29.55,29.55,19600.0,25.3523,25.3609,25.3523,25.3523,19600.0
2015-05-22 12:40:00,29.55,29.55,29.52,29.52,24800.0,25.3523,25.3523,25.3266,25.3266,24800.0
2015-05-22 12:45:00,29.52,29.53,29.5,29.5,44400.0,25.3266,25.3351,25.3094,25.3094,44400.0
2015-05-22 12:50:00,29.5,29.52,29.5,29.51,11600.0,25.3094,25.3266,25.3094,25.318,11600.0
2015-05-22 12:55:00,29.51,29.53,29.51,29.52,40800.0,25.318,25.3351,25.318,25.3266,40800.0
2015-05-22 13:00:00,29.51,29.57,29.5,29.56,14000.0,25.318,25.3695,25.3094,25.3609,14000.0
2015-05-22 13:05:00,29.56,29.56,29.53,29.54,6400.0,25.3609,25.3609,25.3351,25.3437,6400.0
2015-05-22 13:10:00,29.54,29.55,29.53,29.53,11600.0,25.3437,25.3523,25.3351,25.3351,11600.0
2015-05-22 13:15:00,29.54,29.54,29.51,29.52,24400.0,25.3437,25.3437,25.318,25.3266,24400.0
2015-05-22 13:20:00,29.52,29.53,29.52,29.53,18800.0,25.3266,25.3351,25.3266,25.3351,18800.0
2015-05-22 13:25:00,29.54,29.55,29.53,29.53,12000.0,25.3437,25.3523,25.3351,25.3351,12000.0
2015-05-22 13:30:00,29.54,29.55,29.53,29.55,20000.0,25.3437,25.3523,25.3351,25.3523,20000.0
2015-05-22 13:35:00,29.54,29.55,29.52,29.52,19600.0,25.3437,25.3523,25.3266,25.3266,19600.0
2015-05-22 13:40:00,29.53,29.54,29.53,29.54,27600.0,25.3351,25.3437,25.3351,25.3437,27600.0
2015-05-22 13:45:00,29.54,29.54,29.53,29.53,12800.0,25.3437,25.3437,25.3351,25.3351,12800.0
2015-05-22 13:50:00,29.53,29.53,29.53,29.53,2800.0,25.3351,25.3351,25.3351,25.3351,2800.0
2015-05-22 13:55:00,29.53,29.53,29.5,29.5,13200.0,25.3351,25.3351,25.3094,25.3094,13200.0
2015-05-22 14:00:00,29.5,29.51,29.46,29.46,16400.0,25.3094,25.318,25.2751,25.2751,16400.0
2015-05-22 14:05:00,29.46,29.47,29.45,29.47,7600.0,25.2751,25.2837,25.2665,25.2837,7600.0
2015-05-22 14:10:00,29.47,29.49,29.47,29.48,5200.0,25.2837,25.3008,25.2837,25.2922,5200.0
2015-05-22 14:15:00,29.48,29.48,29.48,29.48,2800.0,25.2922,25.2922,25.2922,25.2922,2800.0
2015-05-22 14:20:00,29.49,29.5,29.48,29.48,8800.0,25.3008,25.3094,25.2922,25.2922,8800.0
2015-05-22 14:25:00,29.49,29.51,29.49,29.51,12400.0,25.3008,25.318,25.3008,25.318,12400.0
2015-05-22 14:30:00,29.51,29.51,29.5,29.5,56800.0,25.318,25.318,25.3094,25.3094,56800.0
2015-05-22 14:35:00,29.5,29.51,29.5,29.51,87200.0,25.3094,25.318,25.3094,25.318,87200.0
2015-05-22 14:40:00,29.51,29.53,29.5,29.52,66400.0,25.318,25.3351,25.3094,25.3266,66400.0
2015-05-22 14:45:00,29.52,29.53,29.52,29.53,62000.0,25.3266,25.3351,25.3266,25.3351,62000.0
2015-05-22 14:50:00,29.53,29.54,29.53,29.53,66400.0,25.3351,25.3437,25.3351,25.3351,66400.0
2015-05-22 14:55:00,29.53,29.53,29.51,29.51,78400.0,25.3351,25.3351,25.318,25.318,78400.0
2015-05-22 15:00:00,29.5,29.52,29.49,29.52,107600.0,25.3094,25.3266,25.3008,25.3266,107600.0
2015-05-22 15:05:00,29.52,29.54,29.52,29.53,71600.0,25.3266,25.3437,25.3266,25.3351,71600.0
2015-05-22 15:10:00,29.53,29.54,29.53,29.54,64400.0,25.3351,25.3437,25.3351,25.3437,64400.0
2015-05-22 15:15:00,29.54,29.54,29.53,29.54,50000.0,25.3437,25.3437,25.3351,25.3437,50000.0
2015-05-22 15:20:00,29.53,29.55,29.53,29.54,75600.0,25.3351,25.3523,25.3351,25.3437,75600.0
2015-05-22 15:25:00,29.54,29.55,29.53,29.53,62800.0,25.3437,25.3523,25.3351,25.3351,62800.0
2015-05-22 15:30:00,29.54,29.55,29.54,29.55,88400.0,25.3437,25.3523,25.3437,25.3523,88400.0
2015-05-22 15:35:00,29.55,29.55,29.51,29.53,232400.0,25.3523,25.3523,25.318,25.3351,232400.0
2015-05-22 15:40:00,29.54,29.54,29.52,29.52,101200.0,25.3437,25.3437,25.3266,25.3266,101200.0
2015-05-22 15:45:00,29.52,29.52,29.5,29.51,80000.0,25.3266,25.3266,25.3094,25.318,80000.0
2015-05-22 15:50:00,29.51,29.51,29.48,29.49,110400.0,25.318,25.318,25.2922,25.3008,110400.0
2015-05-22 15:55:00,29.49,29.49,29.47,29.48,97600.0,25.3008,25.3008,25.2837,25.2922,97600.0
2015-05-26 09:30:00,29.34,29.41,29.32,29.34,83600.0,25.1721,25.2322,25.155,25.1721,83600.0
2015-05-26 09:35:00,29.32,29.32,29.28,29.31,34000.0,25.155,25.155,25.1207,25.1464,34000.0
2015-05-26 09:40:00,29.29,29.3,29.26,29.27,28000.0,25.1292,25.1378,25.1035,25.1121,28000.0
2015-05-26 09:45:00,29.28,29.28,29.21,29.22,20400.0,25.1207,25.1207,25.0606,25.0692,20400.0
2015-05-26 09:50:00,29.21,29.21,29.09,29.11,28400.0,25.0606,25.0606,24.9576,24.9748,28400.0
2015-05-26 09:55:00,29.12,29.13,29.11,29.13,32800.0,24.9834,24.992,24.9748,24.992,32800.0
2015-05-26 10:00:00,29.13,29.14,29.09,29.11,68800.0,24.992,25.0005,24.9576,24.9748,68800.0
2015-05-26 10:05:00,29.13,29.13,29.1,29.13,18000.0,24.992,24.992,24.9662,24.992,18000.0
2015-05-26 10:10:00,29.11,29.14,29.1,29.13,10000.0,24.9748,25.0005,24.9662,24.992,10000.0
2015-05-26 10:15:00,29.13,29.13,29.09,29.11,24000.0,24.992,24.992,24.9576,24.9748,24000.0
2015-05-26 10:20:00,29.13,29.14,29.12,29.13,12400.0,24.992,25.0005,24.9834,24.992,12400.0
2015-05-26 10:25:00,29.13,29.15,29.13,29.14,41600.0,24.992,25.0091,24.992,25.0005,41600.0
2015-05-26 10:30:00,29.13,29.13,29.13,29.13,10800.0,24.992,24.992,24.992,24.992,10800.0
2015-05-26 10:35:00,29.13,29.13,29.1,29.13,16800.0,24.992,24.992,24.9662,24.992,16800.0
2015-05-26 10:40:00,29.13,29.16,29.13,29.16,30400.0,24.992,25.0177,24.992,25.0177,30400.0
2015-05-26 10:45:00,29.15,29.18,29.15,29.18,16000.0,25.0091,25.0349,25.0091,25.0349,16000.0
2015-05-26 10:50:00,29.18,29.18,29.12,29.12,37600.0,25.0349,25.0349,24.9834,24.9834,37600.0
2015-05-26 10:55:00,29.13,29.14,29.11,29.12,20000.0,24.992,25.0005,24.9748,24.9834,20000.0
2015-05-26 11:00:00,29.11,29.11,29.04,29.04,28000.0,24.9748,24.9748,24.9147,24.9147,28000.0
2015-05-26 11:05:00,29.05,29.07,29.05,29.07,12400.0,24.9233,24.9405,24.9233,24.9405,12400.0
2015-05-26 11:10:00,29.06,29.07,29.04,29.07,11600.0,24.9319,24.9405,24.9147,24.9405,11600.0
2015-05-26 11:15:00,29.06,29.06,29.03,29.03,6000.0,24.9319,24.9319,24.9062,24.9062,6000.0
2015-05-26 11:20:00,29.03,29.04,29.0,29.02,19600.0,24.9062,24.9147,24.8804,24.8976,19600.0
2015-05-26 11:25:00,29.02,29.05,29.02,29.04,10000.0,24.8976,24.9233,24.8976,24.9147,10000.0
2015-05-26 11:30:00,29.05,29.08,29.03,29.07,10000.0,24.9233,24.9491,24.9062,24.9405,10000.0
2015-05-26 11:35:00,29.08,29.1,29.07,29.07,3600.0,24.9491,24.9662,24.9405,24.9405,3600.0
2015-05-26 11:40:00,29.09,29.09,29.07,29.09,8000.0,24.9576,24.9576,24.9405,24.9576,8000.0
2015-05-26 11:45:00,29.09,29.09,29.08,29.08,7600.0,24.9576,24.9576,24.9491,24.9491,7600.0
2015-05-26 11:50:00,29.08,29.08,29.05,29.06,23600.0,24.9491,24.9491,24.9233,24.9319,23600.0
2015-05-26 11:55:00,29.06,29.09,29.06,29.08,9200.0,24.9319,24.9576,24.9319,24.9491,9200.0
2015-05-26 12:00:00,29.1,29.11,29.1,29.11,6000.0,24.9662,24.9748,24.9662,24.9748,6000.0
2015-05-26 12:05:00,29.11,29.11,29.1,29.11,2000.0,24.9748,24.9748,24.9662,24.9748,2000.0
2015-05-26 12:10:00,29.1,29.13,29.1,29.12,9600.0,24.9662,24.992,24.9662,24.9834,9600.0
2015-05-26 12:15:00,29.12,29.13,29.12,29.13,4400.0,24.9834,24.992,24.9834,24.992,4400.0
2015-05-26 12:20:00,29.14,29.17,29.14,29.17,4400.0,25.0005,25.0263,25.0005,25.0263,4400.0
2015-05-26 12:25:00,29.17,29.17,29.16,29.16,11600.0,25.0263,25.0263,25.0177,25.0177,11600.0
2015-05-26 12:30:00,29.16,29.17,29.14,29.14,13600.0,25.0177,25.0263,25.0005,25.0005,13600.0
2015-05-26 12:35:00,29.14,29.14,29.11,29.12,20000.0,25.0005,25.0005,24.9748,24.9834,20000.0
2015-05-26 12:40:00,29.13,29.15,29.12,29.15,26800.0,24.992,25.0091,24.9834,25.0091,26800.0
2015-05-26 12:45:00,29.14,29.14,29.13,29.13,6400.0,25.0005,25.0005,24.992,24.992,6400.0
2015-05-26 12:50:00,29.14,29.15,29.09,29.1,29600.0,25.0005,25.0091,24.9576,24.9662,29600.0
2015-05-26 12:55:00,29.11,29.11,29.09,29.1,25600.0,24.9748,24.9748,24.9576,24.9662,25600.0
2015-05-26 13:00:00,29.09,29.11,29.09,29.11,10800.0,24.9576,24.9748,24.9576,24.9748,10800.0
2015-05-26 13:05:00,29.09,29.1,29.07,29.08,9600.0,24.9576,24.9662,24.9405,24.9491,9600.0
2015-05-26 13:10:00,29.08,29.09,29.08,29.09,8000.0,24.9491,24.9576,24.9491,24.9576,8000.0
2015-05-26 13:15:00,29.09,29.09,29.08,29.09,1600.0,24.9576,24.9576,24.9491,24.9576,1600.0
2015-05-26 13:20:00,29.09,29.11,29.09,29.1,20400.0,24.9576,24.9748,24.9576,24.9662,20400.0
2015-05-26 13:25:00,29.11,29.14,29.11,29.14,13600.0,24.9748,25.0005,24.9748,25.0005,13600.0
2015-05-26 13:30:00,29.13,29.14,29.09,29.11,18400.0,24.992,25.0005,24.9576,24.9748,18400.0
2015-05-26 13:35:00,29.11,29.11,29.09,29.09,16000.0,24.9748,24.9748,24.9576,24.9576,16000.0
2015-05-26 13:40:00,29.1,29.1,29.09,29.09,12000.0,24.9662,24.9662,24.9576,24.9576,12000.0
2015-05-26 13:45:00,29.09,29.1,29.08,29.1,10000.0,24.9576,24.9662,24.9491,24.9662,10000.0
2015-05-26 13:50:00,29.09,29.11,29.09,29.11,22400.0,24.9576,24.9748,24.9576,24.9748,22400.0
2015-05-26 13:55:00,29.11,29.11,29.07,29.07,12800.0,24.9748,24.9748,24.9405,24.9405,12800.0
2015-05-26 14:00:00,29.08,29.09,29.07,29.09,6400.0,24.9491,24.9576,24.9405,24.9576,6400.0
2015-05-26 14:05:00,29.08,29.08,29.08,29.08,7600.0,24.9491,24.9491,24.9491,24.9491,7600.0
2015-05-26 14:10:00,29.08,29.09,29.07,29.09,6000.0,24.9491,24.9576,24.9405,24.9576,6000.0
2015-05-26 14:15:00,29.08,29.11,29.08,29.11,20800.0,24.9491,24.9748,24.9491,24.9748,20800.0
2015-05-26 14:20:00,29.12,29.12,29.1,29.1,14000.0,24.9834,24.9834,24.9662,24.9662,14000.0
2015-05-26 14:25:00,29.1,29.11,29.08,29.09,62400.0,24.9662,24.9748,24.9491,24.9576,62400.0
2015-05-26 14:30:00,29.1,29.11,29.09,29.1,18400.0,24.9662,24.9748,24.9576,24.9662,18400.0
2015-05-26 14:35:00,29.1,29.1,29.08,29.1,50000.0,24.9662,24.9662,24.9491,24.9662,50000.0
2015-05-26 14:40:00,29.1,29.11,29.1,29.1,18800.0,24.9662,24.9748,24.9662,24.9662,18800.0
2015-05-26 14:45:00,29.11,29.11,29.09,29.09,19200.0,24.9748,24.9748,24.9576,24.9576,19200.0
2015-05-26 14:50:00,29.09,29.09,29.03,29.03,18400.0,24.9576,24.9576,24.9062,24.9062,18400.0
2015-05-26 14:55:00,29.04,29.04,29.03,29.04,4800.0,24.9147,24.9147,24.9062,24.9147,4800.0
2015-05-26 15:00:00,29.04,29.09,29.04,29.09,16400.0,24.9147,24.9576,24.9147,24.9576,16400.0
2015-05-26 15:05:00,29.09,29.1,29.08,29.09,16000.0,24.9576,24.9662,24.9491,24.9576,16000.0
2015-05-26 15:10:00,29.09,29.09,29.07,29.08,12000.0,24.9576,24.9576,24.9405,24.9491,12000.0
2015-05-26 15:15:00,29.09,29.11,29.08,29.1,14000.0,24.9576,24.9748,24.9491,24.9662,14000.0
2015-05-26 15:20:00,29.11,29.11,29.09,29.11,21200.0,24.9748,24.9748,24.9576,24.9748,21200.0
2015-05-26 15:25:00,29.11,29.13,29.11,29.13,20000.0,24.9748,24.992,24.9748,24.992,20000.0
2015-05-26 15:30:00,29.13,29.14,29.12,29.14,28000.0,24.992,25.0005,24.9834,25.0005,28000.0
2015-05-26 15:35:00,29.14,29.15,29.14,29.15,34000.0,25.0005,25.0091,25.0005,25.0091,34000.0
2015-05-26 15:40:00,29.15,29.17,29.15,29.16,41600.0,25.0091,25.0263,25.0091,25.0177,41600.0
2015-05-26 15:45:00,29.16,29.17,29.15,29.17,37200.0,25.0177,25.0263,25.0091,25.0263,37200.0
2015-05-26 15:50:00,29.16,29.16,29.13,29.14,22000.0,25.0177,25.0177,24.992,25.0005,22000.0
2015-05-26 15:55:00,29.14,29.15,29.13,29.14,71200.0,25.0005,25.0091,24.992,25.0005,71200.0
2015-05-27 09:30:00,29.17,29.18,29.08,29.09,42800.0,25.0263,25.0349,24.9491,24.9576,42800.0
2015-05-27 09:35:00,29.1,29.11,29.06,29.06,2400.0,24.9662,24.9748,24.9319,24.9319,2400.0
2015-05-27 09:40:00,29.06,29.14,29.06,29.14,22400.0,24.9319,25.0005,24.9319,25.0005,22400.0
2015-05-27 09:45:00,29.14,29.14,29.12,29.14,11200.0,25.0005,25.0005,24.9834,25.0005,11200.0
2015-05-27 09:50:00,29.16,29.2,29.16,29.2,19600.0,25.0177,25.052,25.0177,25.052,19600.0
2015-05-27 09:55:00,29.21,29.23,29.18,29.18,25200.0,25.0606,25.0778,25.0349,25.0349,25200.0
2015-05-27 10:00:00,29.18,29.2,29.13,29.16,20400.0,25.0349,25.052,24.992,25.0177,20400.0
2015-05-27 10:05:00,29.15,29.18,29.12,29.15,23600.0,25.0091,25.0349,24.9834,25.0091,23600.0
2015-05-27 10:10:00,29.14,29.17,29.13,29.13,8400.0,25.0005,25.0263,24.992,24.992,8400.0
2015-05-27 10:15:00,29.13,29.14,29.12,29.13,16800.0,24.992,25.0005,24.9834,24.992,16800.0
2015-05-27 10:20:00,29.14,29.15,29.13,29.15,10400.0,25.0005,25.0091,24.992,25.0091,10400.0
2015-05-27 10:25:00,29.15,29.17,29.12,29.14,233600.0,25.0091,25.0263,24.9834,25.0005,233600.0
2015-05-27 10:30:00,29.14,29.16,29.13,29.15,21600.0,25.0005,25.0177,24.992,25.0091,21600.0
2015-05-27 10:35:00,29.14,29.17,29.14,29.17,17600.0,25.0005,25.0263,25.0005,25.0263,17600.0
2015-05-27 10:40:00,29.17,29.17,29.15,29.16,33200.0,25.0263,25.0263,25.0091,25.0177,33200.0
2015-05-27 10:45:00,29.16,29.17,29.15,29.17,20000.0,25.0177,25.0263,25.0091,25.0263,20000.0
2015-05-27 10:50:00,29.16,29.17,29.15,29.17,20800.0,25.0177,25.0263,25.0091,25.0263,20800.0
2015-05-27 10:55:00,29.17,29.19,29.17,29.18,25200.0,25.0263,25.0434,25.0263,25.0349,25200.0
2015-05-27 11:00:00,29.18,29.21,29.18,29.19,37600.0,25.0349,25.0606,25.0349,25.0434,37600.0
2015-05-27 11:05:00,29.19,29.2,29.19,29.19,27200.0,25.0434,25.052,25.0434,25.0434,27200.0
2015-05-27 11:10:00,29.19,29.21,29.19,29.21,23200.0,25.0434,25.0606,25.0434,25.0606,23200.0
2015-05-27 11:15:00,29.21,29.21,29.2,29.2,18400.0,25.0606,25.0606,25.052,25.052,18400.0
2015-05-27 11:20:00,29.19,29.19,29.18,29.19,27600.0,25.0434,25.0434,25.0349,25.0434,27600.0
2015-05-27 11:25:00,29.19,29.21,29.18,29.2,33200.0,25.0434,25.0606,25.0349,25.052,33200.0
2015-05-27 11:30:00,29.21,29.21,29.2,29.21,44400.0,25.0606,25.0606,25.052,25.0606,44400.0
2015-05-27 11:35:00,29.2,29.21,29.2,29.21,26800.0,25.052,25.0606,25.052,25.0606,26800.0
2015-05-27 11:40:00,29.21,29.24,29.21,29.23,48800.0,25.0606,25.0863,25.0606,25.0778,48800.0
2015-05-27 11:45:00,29.23,29.24,29.23,29.24,211200.0,25.0778,25.0863,25.0778,25.0863,211200.0
2015-05-27 11:50:00,29.23,29.24,29.23,29.24,32000.0,25.0778,25.0863,25.0778,25.0863,32000.0
2015-05-27 11:55:00,29.24,29.24,29.24,29.24,10400.0,25.0863,25.0863,25.0863,25.0863,10400.0
2015-05-27 12:00:00,29.24,29.25,29.24,29.24,18000.0,25.0863,25.0949,25.0863,25.0863,18000.0
2015-05-27 12:05:00,29.25,29.26,29.25,29.26,14000.0,25.0949,25.1035,25.0949,25.1035,14000.0
2015-05-27 12:10:00,29.26,29.27,29.25,29.25,39600.0,25.1035,25.1121,25.0949,25.0949,39600.0
2015-05-27 12:15:00,29.25,29.27,29.25,29.27,17200.0,25.0949,25.1121,25.0949,25.1121,17200.0
2015-05-27 12:20:00,29.27,29.3,29.27,29.29,40000.0,25.1121,25.1378,25.1121,25.1292,40000.0
2015-05-27 12:25:00,29.29,29.29,29.29,29.29,14000.0,25.1292,25.1292,25.1292,25.1292,14000.0
2015-05-27 12:30:00,29.29,29.29,29.27,29.28,36400.0,25.1292,25.1292,25.1121,25.1207,36400.0
2015-05-27 12:35:00,29.28,29.28,29.27,29.27,17600.0,25.1207,25.1207,25.1121,25.1121,17600.0
2015-05-27 12:40:00,29.27,29.28,29.27,29.28,24000.0,25.1121,25.1207,25.1121,25.1207,24000.0
2015-05-27 12:45:00,29.28,29.28,29.27,29.28,128000.0,25.1207,25.1207,25.1121,25.1207,128000.0
2015-05-27 12:50:00,29.28,29.29,29.27,29.28,255600.0,25.1207,25.1292,25.1121,25.1207,255600.0
2015-05-27 12:55:00,29.28,29.29,29.28,29.29,29600.0,25.1207,25.1292,25.1207,25.1292,29600.0
2015-05-27 13:00:00,29.29,29.3,29.29,29.3,41600.0,25.1292,25.1378,25.1292,25.1378,41600.0
2015-05-27 13:05:00,29.3,29.34,29.3,29.34,50800.0,25.1378,25.1721,25.1378,25.1721,50800.0
2015-05-27 13:10:00,29.34,29.37,29.34,29.35,63600.0,25.1721,25.1979,25.1721,25.1807,63600.0
2015-05-27 13:15:00,29.35,29.35,29.35,29.35,26400.0,25.1807,25.1807,25.1807,25.1807,26400.0
2015-05-27 13:20:00,29.35,29.37,29.35,29.37,19600.0,25.1807,25.1979,25.1807,25.1979,19600.0
2015-05-27 13:25:00,29.36,29.37,29.36,29.36,31600.0,25.1893,25.1979,25.1893,25.1893,31600.0
2015-05-27 13:30:00,29.36,29.37,29.36,29.37,25200.0,25.1893,25.1979,25.1893,25.1979,25200.0
2015-05-27 13:35:00,29.38,29.41,29.38,29.4,62000.0,25.2064,25.2322,25.2064,25.2236,62000.0
2015-05-27 13:40:00,29.4,29.42,29.4,29.41,38800.0,25.2236,25.2408,25.2236,25.2322,38800.0
2015-05-27 13:45:00,29.41,29.42,29.4,29.4,23600.0,25.2322,25.2408,25.2236,25.2236,23600.0
2015-05-27 13:50:00,29.4,29.4,29.38,29.38,18400.0,25.2236,25.2236,25.2064,25.2064,18400.0
2015-05-27 13:55:00,29.39,29.4,29.38,29.4,36400.0,25.215,25.2236,25.2064,25.2236,36400.0
2015-05-27 14:00:00,29.4,29.45,29.4,29.44,39200.0,25.2236,25.2665,25.2236,25.2579,39200.0
2015-05-27 14:05:00,29.45,29.47,29.45,29.46,20400.0,25.2665,25.2837,25.2665,25.2751,20400.0
2015-05-27 14:10:00,29.44,29.45,29.43,29.44,19200.0,25.2579,25.2665,25.2493,25.2579,19200.0
2015-05-27 14:15:00,29.44,29.45,29.44,29.45,20000.0,25.2579,25.2665,25.2579,25.2665,20000.0
2015-05-27 14:20:00,29.46,29.46,29.44,29.44,9200.0,25.2751,25.2751,25.2579,25.2579,9200.0
2015-05-27 14:25:00,29.44,29.46,29.44,29.45,16000.0,25.2579,25.2751,25.2579,25.2665,16000.0
2015-05-27 14:30:00,29.46,29.46,29.45,29.45,6400.0,25.2751,25.2751,25.2665,25.2665,6400.0
2015-05-27 14:35:00,29.45,29.45,29.44,29.44,22000.0,25.2665,25.2665,25.2579,25.2579,22000.0
2015-05-27 14:40:00,29.44,29.45,29.43,29.45,10400.0,25.2579,25.2665,25.2493,25.2665,10400.0
2015-05-27 14:45:00,29.45,29.45,29.43,29.43,12000.0,25.2665,25.2665,25.2493,25.2493,12000.0
2015-05-27 14:50:00,29.43,29.44,29.43,29.43,14800.0,25.2493,25.2579,25.2493,25.2493,14800.0
2015-05-27 14:55:00,29.43,29.45,29.43,29.44,8400.0,25.2493,25.2665,25.2493,25.2579,8400.0
2015-05-27 15:00:00,29.45,29.45,29.44,29.45,12800.0,25.2665,25.2665,25.2579,25.2665,12800.0
2015-05-27 15:05:00,29.45,29.47,29.45,29.47,18400.0,25.2665,25.2837,25.2665,25.2837,18400.0
2015-05-27 15:10:00,29.46,29.47,29.46,29.46,10000.0,25.2751,25.2837,25.2751,25.2751,10000.0
2015-05-27 15:15:00,29.46,29.46,29.45,29.45,9200.0,25.2751,25.2751,25.2665,25.2665,9200.0
2015-05-27 15:20:00,29.45,29.45,29.44,29.44,16800.0,25.2665,25.2665,25.2579,25.2579,16800.0
2015-05-27 15:25:00,29.43,29.44,29.42,29.42,14800.0,25.2493,25.2579,25.2408,25.2408,14800.0
2015-05-27 15:30:00,29.42,29.43,29.41,29.41,15600.0,25.2408,25.2493,25.2322,25.2322,15600.0
2015-05-27 15:35:00,29.42,29.43,29.42,29.43,12400.0,25.2408,25.2493,25.2408,25.2493,12400.0
2015-05-27 15:40:00,29.43,29.43,29.43,29.43,12000.0,25.2493,25.2493,25.2493,25.2493,12000.0
2015-05-27 15:45:00,29.43,29.46,29.43,29.46,30400.0,25.2493,25.2751,25.2493,25.2751,30400.0
2015-05-27 15:50:00,29.47,29.5,29.47,29.48,30400.0,25.2837,25.3094,25.2837,25.2922,30400.0
2015-05-27 15:55:00,29.48,29.48,29.46,29.47,60800.0,25.2922,25.2922,25.2751,25.2837,60800.0
2015-05-28 09:30:00,29.42,29.43,29.38,29.43,38800.0,25.2408,25.2493,25.2064,25.2493,38800.0
2015-05-28 09:35:00,29.44,29.46,29.41,29.43,13600.0,25.2579,25.2751,25.2322,25.2493,13600.0
2015-05-28 09:40:00,29.4,29.42,29.37,29.41,10400.0,25.2236,25.2408,25.1979,25.2322,10400.0
2015-05-28 09:45:00,29.4,29.41,29.37,29.37,148400.0,25.2236,25.2322,25.1979,25.1979,148400.0
2015-05-28 09:50:00,29.38,29.38,29.34,29.34,43600.0,25.2064,25.2064,25.1721,25.1721,43600.0
2015-05-28 09:55:00,29.33,29.33,29.28,29.32,22000.0,25.1636,25.1636,25.1207,25.155,22000.0
2015-05-28 10:00:00,29.33,29.33,29.29,29.31,30000.0,25.1636,25.1636,25.1292,25.1464,30000.0
2015-05-28 10:05:00,29.32,29.33,29.31,29.33,42000.0,25.155,25.1636,25.1464,25.1636,42000.0
2015-05-28 10:10:00,29.32,29.32,29.29,29.32,61600.0,25.155,25.155,25.1292,25.155,61600.0
2015-05-28 10:15:00,29.32,29.38,29.32,29.37,22800.0,25.155,25.2064,25.155,25.1979,22800.0
2015-05-28 10:20:00,29.37,29.38,29.34,29.35,12400.0,25.1979,25.2064,25.1721,25.1807,12400.0
2015-05-28 10:25:00,29.37,29.37,29.35,29.36,14400.0,25.1979,25.1979,25.1807,25.1893,14400.0
2015-05-28 10:30:00,29.35,29.35,29.32,29.34,14800.0,25.1807,25.1807,25.155,25.1721,14800.0
2015-05-28 10:35:00,29.33,29.35,29.3,29.35,36400.0,25.1636,25.1807,25.1378,25.1807,36400.0
2015-05-28 10:40:00,29.35,29.36,29.34,29.36,17200.0,25.1807,25.1893,25.1721,25.1893,17200.0
2015-05-28 10:45:00,29.36,29.38,29.35,29.37,28000.0,25.1893,25.2064,25.1807,25.1979,28000.0
2015-05-28 10:50:00,29.37,29.39,29.37,29.39,5200.0,25.1979,25.215,25.1979,25.215,5200.0
2015-05-28 10:55:00,29.4,29.41,29.39,29.39,11600.0,25.2236,25.2322,25.215,25.215,11600.0
2015-05-28 11:00:00,29.4,29.42,29.38,29.38,24000.0,25.2236,25.2408,25.2064,25.2064,24000.0
2015-05-28 11:05:00,29.38,29.4,29.38,29.4,13600.0,25.2064,25.2236,25.2064,25.2236,13600.0
2015-05-28 11:10:00,29.4,29.43,29.4,29.43,27200.0,25.2236,25.2493,25.2236,25.2493,27200.0
2015-05-28 11:15:00,29.43,29.45,29.43,29.43,17600.0,25.2493,25.2665,25.2493,25.2493,17600.0
2015-05-28 11:20:00,29.43,29.43,29.42,29.43,16400.0,25.2493,25.2493,25.2408,25.2493,16400.0
2015-05-28 11:25:00,29.43,29.43,29.41,29.41,18400.0,25.2493,25.2493,25.2322,25.2322,18400.0
2015-05-28 11:30:00,29.41,29.42,29.41,29.42,23200.0,25.2322,25.2408,25.2322,25.2408,23200.0
2015-05-28 11:35:00,29.41,29.42,29.39,29.39,10000.0,25.2322,25.2408,25.215,25.215,10000.0
2015-05-28 11:40:00,29.39,29.4,29.37,29.38,18400.0,25.215,25.2236,25.1979,25.2064,18400.0
2015-05-28 11:45:00,29.38,29.39,29.35,29.35,23200.0,25.2064,25.215,25.1807,25.1807,23200.0
2015-05-28 11:50:00,29.35,29.37,29.34,29.37,17600.0,25.1807,25.1979,25.1721,25.1979,17600.0
2015-05-28 11:55:00,29.37,29.38,29.36,29.37,28400.0,25.1979,25.2064,25.1893,25.1979,28400.0
2015-05-28 12:00:00,29.37,29.38,29.36,29.38,31600.0,25.1979,25.2064,25.1893,25.2064,31600.0
2015-05-28 12:05:00,29.38,29.38,29.37,29.38,10000.0,25.2064,25.2064,25.1979,25.2064,10000.0
2015-05-28 12:10:00,29.38,29.39,29.38,29.39,23600.0,25.2064,25.215,25.2064,25.215,23600.0
2015-05-28 12:15:00,29.39,29.4,29.39,29.39,32000.0,25.215,25.2236,25.215,25.215,32000.0
2015-05-28 12:20:00,29.39,29.41,29.39,29.41,29600.0,25.215,25.2322,25.215,25.2322,29600.0
2015-05-28 12:25:00,29.41,29.41,29.4,29.41,64000.0,25.2322,25.2322,25.2236,25.2322,64000.0
2015-05-28 12:30:00,29.41,29.41,29.37,29.38,19600.0,25.2322,25.2322,25.1979,25.2064,19600.0
2015-05-28 12:35:00,29.38,29.38,29.36,29.36,30000.0,25.2064,25.2064,25.1893,25.1893,30000.0
2015-05-28 12:40:00,29.36,29.39,29.36,29.39,38000.0,25.1893,25.215,25.1893,25.215,38000.0
2015-05-28 12:45:00,29.39,29.39,29.38,29.39,24000.0,25.215,25.215,25.2064,25.215,24000.0
2015-05-28 12:50:00,29.39,29.39,29.38,29.38,6800.0,25.215,25.215,25.2064,25.2064,6800.0
2015-05-28 12:55:00,29.39,29.39,29.38,29.38,10000.0,25.215,25.215,25.2064,25.2064,10000.0
2015-05-28 13:00:00,29.38,29.39,29.38,29.39,11600.0,25.2064,25.215,25.2064,25.215,11600.0
2015-05-28 13:05:00,29.39,29.41,29.39,29.4,12400.0,25.215,25.2322,25.215,25.2236,12400.0
2015-05-28 13:10:00,29.4,29.4,29.39,29.39,24400.0,25.2236,25.2236,25.215,25.215,24400.0
2015-05-28 13:15:00,29.4,29.4,29.36,29.38,18000.0,25.2236,25.2236,25.1893,25.2064,18000.0
2015-05-28 13:20:00,29.38,29.38,29.37,29.38,18000.0,25.2064,25.2064,25.1979,25.2064,18000.0
2015-05-28 13:25:00,29.39,29.39,29.38,29.38,29200.0,25.215,25.215,25.2064,25.2064,29200.0
2015-05-28 13:30:00,29.39,29.39,29.37,29.38,9600.0,25.215,25.215,25.1979,25.2064,9600.0
2015-05-28 13:35:00,29.38,29.39,29.38,29.39,9200.0,25.2064,25.215,25.2064,25.215,9200.0
2015-05-28 13:40:00,29.39,29.4,29.39,29.39,4000.0,25.215,25.2236,25.215,25.215,4000.0
2015-05-28 13:45:00,29.4,29.4,29.38,29.39,8000.0,25.2236,25.2236,25.2064,25.215,8000.0
2015-05-28 13:50:00,29.39,29.4,29.39,29.4,16800.0,25.215,25.2236,25.215,25.2236,16800.0
2015-05-28 13:55:00,29.4,29.41,29.39,29.4,11600.0,25.2236,25.2322,25.215,25.2236,11600.0
2015-05-28 14:00:00,29.4,29.4,29.39,29.39,13600.0,25.2236,25.2236,25.215,25.215,13600.0
2015-05-28 14:05:00,29.38,29.4,29.38,29.39,11600.0,25.2064,25.2236,25.2064,25.215,11600.0
2015-05-28 14:10:00,29.39,29.4,29.39,29.4,6400.0,25.215,25.2236,25.215,25.2236,6400.0
2015-05-28 14:15:00,29.41,29.41,29.41,29.41,11200.0,25.2322,25.2322,25.2322,25.2322,11200.0
2015-05-28 14:20:00,29.41,29.43,29.41,29.42,26800.0,25.2322,25.2493,25.2322,25.2408,26800.0
2015-05-28 14:25:00,29.43,29.44,29.43,29.44,8800.0,25.2493,25.2579,25.2493,25.2579,8800.0
2015-05-28 14:30:00,29.44,29.44,29.43,29.43,6800.0,25.2579,25.2579,25.2493,25.2493,6800.0
2015-05-28 14:35:00,29.43,29.44,29.43,29.43,13200.0,25.2493,25.2579,25.2493,25.2493,13200.0
2015-05-28 14:40:00,29.43,29.44,29.43,29.44,8800.0,25.2493,25.2579,25.2493,25.2579,8800.0
2015-05-28 14:45:00,29.43,29.44,29.42,29.42,23600.0,25.2493,25.2579,25.2408,25.2408,23600.0
2015-05-28 14:50:00,29.43,29.44,29.43,29.43,14000.0,25.2493,25.2579,25.2493,25.2493,14000.0
2015-05-28 14:55:00,29.44,29.45,29.43,29.44,22400.0,25.2579,25.2665,25.2493,25.2579,22400.0
2015-05-28 15:00:00,29.44,29.45,29.44,29.45,20000.0,25.2579,25.2665,25.2579,25.2665,20000.0
2015-05-28 15:05:00,29.45,29.45,29.43,29.43,15600.0,25.2665,25.2665,25.2493,25.2493,15600.0
2015-05-28 15:10:00,29.43,29.44,29.43,29.44,12800.0,25.2493,25.2579,25.2493,25.2579,12800.0
2015-05-28 15:15:00,29.45,29.45,29.44,29.44,4400.0,25.2665,25.2665,25.2579,25.2579,4400.0
2015-05-28 15:20:00,29.44,29.44,29.43,29.43,10800.0,25.2579,25.2579,25.2493,25.2493,10800.0
2015-05-28 15:25:00,29.43,29.43,29.42,29.43,11200.0,25.2493,25.2493,25.2408,25.2493,11200.0
2015-05-28 15:30:00,29.43,29.44,29.43,29.44,12000.0,25.2493,25.2579,25.2493,25.2579,12000.0
2015-05-28 15:35:00,29.44,29.44,29.43,29.44,5600.0,25.2579,25.2579,25.2493,25.2579,5600.0
2015-05-28 15:40:00,29.45,29.45,29.44,29.44,4800.0,25.2665,25.2665,25.2579,25.2579,4800.0
2015-05-28 15:45:00,29.45,29.47,29.45,29.46,11200.0,25.2665,25.2837,25.2665,25.2751,11200.0
2015-05-28 15:50:00,29.46,29.47,29.46,29.47,9200.0,25.2751,25.2837,25.2751,25.2837,9200.0
2015-05-28 15:55:00,29.47,29.49,29.47,29.48,84000.0,25.2837,25.3008,25.2837,25.2922,84000.0
2015-05-29 09:30:00,29.43,29.48,29.43,29.45,72800.0,25.2493,25.2922,25.2493,25.2665,72800.0
2015-05-29 09:35:00,29.43,29.44,29.39,29.44,63600.0,25.2493,25.2579,25.215,25.2579,63600.0
2015-05-29 09:40:00,29.43,29.46,29.4,29.41,55600.0,25.2493,25.2751,25.2236,25.2322,55600.0
2015-05-29 09:45:00,29.42,29.42,29.35,29.36,97600.0,25.2408,25.2408,25.1807,25.1893,97600.0
2015-05-29 09:50:00,29.36,29.41,29.33,29.33,58800.0,25.1893,25.2322,25.1636,25.1636,58800.0
2015-05-29 09:55:00,29.33,29.36,29.32,29.35,52800.0,25.1636,25.1893,25.155,25.1807,52800.0
2015-05-29 10:00:00,29.35,29.36,29.31,29.35,32400.0,25.1807,25.1893,25.1464,25.1807,32400.0
2015-05-29 10:05:00,29.35,29.35,29.28,29.32,29600.0,25.1807,25.1807,25.1207,25.155,29600.0
2015-05-29 10:10:00,29.31,29.32,29.3,29.31,20400.0,25.1464,25.155,25.1378,25.1464,20400.0
2015-05-29 10:15:00,29.31,29.34,29.29,29.32,17600.0,25.1464,25.1721,25.1292,25.155,17600.0
2015-05-29 10:20:00,29.32,29.35,29.31,29.33,18000.0,25.155,25.1807,25.1464,25.1636,18000.0
2015-05-29 10:25:00,29.33,29.34,29.3,29.32,26400.0,25.1636,25.1721,25.1378,25.155,26400.0
2015-05-29 10:30:00,29.31,29.32,29.29,29.31,22400.0,25.1464,25.155,25.1292,25.1464,22400.0
2015-05-29 10:35:00,29.31,29.31,29.28,29.29,24400.0,25.1464,25.1464,25.1207,25.1292,24400.0
2015-05-29 10:40:00,29.3,29.31,29.24,29.25,32000.0,25.1378,25.1464,25.0863,25.0949,32000.0
2015-05-29 10:45:00,29.24,29.24,29.19,29.2,28000.0,25.0863,25.0863,25.0434,25.052,28000.0
2015-05-29 10:50:00,29.18,29.19,29.15,29.19,23600.0,25.0349,25.0434,25.0091,25.0434,23600.0
2015-05-29 10:55:00,29.18,29.2,29.16,29.19,13600.0,25.0349,25.052,25.0177,25.0434,13600.0
2015-05-29 11:00:00,29.19,29.19,29.15,29.18,49200.0,25.0434,25.0434,25.0091,25.0349,49200.0
2015-05-29 11:05:00,29.19,29.2,29.17,29.2,26800.0,25.0434,25.052,25.0263,25.052,26800.0
2015-05-29 11:10:00,29.2,29.2,29.17,29.18,16400.0,25.052,25.052,25.0263,25.0349,16400.0
2015-05-29 11:15:00,29.18,29.21,29.17,29.2,30400.0,25.0349,25.0606,25.0263,25.052,30400.0
2015-05-29 11:20:00,29.2,29.2,29.17,29.17,20400.0,25.052,25.052,25.0263,25.0263,20400.0
2015-05-29 11:25:00,29.15,29.16,29.14,29.14,16000.0,25.0091,25.0177,25.0005,25.0005,16000.0
2015-05-29 11:30:00,29.14,29.18,29.13,29.17,34400.0,25.0005,25.0349,24.992,25.0263,34400.0
2015-05-29 11:35:00,29.17,29.19,29.16,29.19,24400.0,25.0263,25.0434,25.0177,25.0434,24400.0
2015-05-29 11:40:00,29.19,29.24,29.19,29.24,30000.0,25.0434,25.0863,25.0434,25.0863,30000.0
2015-05-29 11:45:00,29.24,29.3,29.24,29.3,22800.0,25.0863,25.1378,25.0863,25.1378,22800.0
2015-05-29 11:50:00,29.29,29.3,29.29,29.29,68800.0,25.1292,25.1378,25.1292,25.1292,68800.0
2015-05-29 11:55:00,29.3,29.3,29.29,29.29,30800.0,25.1378,25.1378,25.1292,25.1292,30800.0
2015-05-29 12:00:00,29.29,29.35,29.29,29.34,21200.0,25.1292,25.1807,25.1292,25.1721,21200.0
2015-05-29 12:05:00,29.34,29.34,29.33,29.34,20000.0,25.1721,25.1721,25.1636,25.1721,20000.0
2015-05-29 12:10:00,29.34,29.34,29.32,29.32,20800.0,25.1721,25.1721,25.155,25.155,20800.0
2015-05-29 12:15:00,29.32,29.34,29.32,29.33,13600.0,25.155,25.1721,25.155,25.1636,13600.0
2015-05-29 12:20:00,29.33,29.37,29.33,29.37,29200.0,25.1636,25.1979,25.1636,25.1979,29200.0
2015-05-29 12:25:00,29.37,29.4,29.37,29.4,16800.0,25.1979,25.2236,25.1979,25.2236,16800.0
2015-05-29 12:30:00,29.4,29.43,29.4,29.43,26800.0,25.2236,25.2493,25.2236,25.2493,26800.0
2015-05-29 12:35:00,29.42,29.42,29.4,29.41,32800.0,25.2408,25.2408,25.2236,25.2322,32800.0
2015-05-29 12:40:00,29.41,29.41,29.4,29.41,16800.0,25.2322,25.2322,25.2236,25.2322,16800.0
2015-05-29 12:45:00,29.41,29.41,29.4,29.4,14800.0,25.2322,25.2322,25.2236,25.2236,14800.0
2015-05-29 12:50:00,29.4,29.41,29.38,29.39,32800.0,25.2236,25.2322,25.2064,25.215,32800.0
2015-05-29 12:55:00,29.39,29.4,29.38,29.38,10800.0,25.215,25.2236,25.2064,25.2064,10800.0
2015-05-29 13:00:00,29.38,29.38,29.37,29.38,36400.0,25.2064,25.2064,25.1979,25.2064,36400.0
2015-05-29 13:05:00,29.38,29.38,29.37,29.38,15600.0,25.2064,25.2064,25.1979,25.2064,15600.0
2015-05-29 13:10:00,29.37,29.4,29.37,29.39,31200.0,25.1979,25.2236,25.1979,25.215,31200.0
2015-05-29 13:15:00,29.39,29.39,29.37,29.39,25600.0,25.215,25.215,25.1979,25.215,25600.0
2015-05-29 13:20:00,29.39,29.42,29.39,29.41,19200.0,25.215,25.2408,25.215,25.2322,19200.0
2015-05-29 13:25:00,29.41,29.42,29.41,29.42,13200.0,25.2322,25.2408,25.2322,25.2408,13200.0
2015-05-29 13:30:00,29.42,29.42,29.38,29.38,18400.0,25.2408,25.2408,25.2064,25.2064,18400.0
2015-05-29 13:35:00,29.38,29.39,29.37,29.37,12800.0,25.2064,25.215,25.1979,25.1979,12800.0
2015-05-29 13:40:00,29.37,29.39,29.37,29.38,22000.0,25.1979,25.215,25.1979,25.2064,22000.0
2015-05-29 13:45:00,29.39,29.4,29.39,29.4,25200.0,25.215,25.2236,25.215,25.2236,25200.0
2015-05-29 13:50:00,29.39,29.39,29.38,29.38,15200.0,25.215,25.215,25.2064,25.2064,15200.0
2015-05-29 13:55:00,29.38,29.39,29.37,29.38,19600.0,25.2064,25.215,25.1979,25.2064,19600.0
2015-05-29 14:00:00,29.38,29.38,29.36,29.36,19600.0,25.2064,25.2064,25.1893,25.1893,19600.0
2015-05-29 14:05:00,29.36,29.37,29.36,29.36,14000.0,25.1893,25.1979,25.1893,25.1893,14000.0
2015-05-29 14:10:00,29.36,29.37,29.35,29.37,28800.0,25.1893,25.1979,25.1807,25.1979,28800.0
2015-05-29 14:15:00,29.37,29.37,29.36,29.36,30800.0,25.1979,25.1979,25.1893,25.1893,30800.0
2015-05-29 14:20:00,29.36,29.36,29.33,29.33,26800.0,25.1893,25.1893,25.1636,25.1636,26800.0
2015-05-29 14:25:00,29.33,29.34,29.33,29.33,33600.0,25.1636,25.1721,25.1636,25.1636,33600.0
2015-05-29 14:30:00,29.33,29.34,29.33,29.33,73200.0,25.1636,25.1721,25.1636,25.1636,73200.0
2015-05-29 14:35:00,29.33,29.34,29.32,29.33,92000.0,25.1636,25.1721,25.155,25.1636,92000.0
2015-05-29 14:40:00,29.33,29.33,29.31,29.33,87200.0,25.1636,25.1636,25.1464,25.1636,87200.0
2015-05-29 14:45:00,29.32,29.32,29.28,29.28,79600.0,25.155,25.155,25.1207,25.1207,79600.0
2015-05-29 14:50:00,29.28,29.3,29.28,29.3,62800.0,25.1207,25.1378,25.1207,25.1378,62800.0
2015-05-29 14:55:00,29.3,29.31,29.29,29.3,119600.0,25.1378,25.1464,25.1292,25.1378,119600.0
2015-05-29 15:00:00,29.3,29.31,29.29,29.3,90000.0,25.1378,25.1464,25.1292,25.1378,90000.0
2015-05-29 15:05:00,29.3,29.33,29.3,29.33,90400.0,25.1378,25.1636,25.1378,25.1636,90400.0
2015-05-29 15:10:00,29.33,29.35,29.31,29.32,91600.0,25.1636,25.1807,25.1464,25.155,91600.0
2015-05-29 15:15:00,29.32,29.33,29.3,29.3,77200.0,25.155,25.1636,25.1378,25.1378,77200.0
2015-05-29 15:20:00,29.3,29.32,29.3,29.32,94800.0,25.1378,25.155,25.1378,25.155,94800.0
2015-05-29 15:25:00,29.32,29.33,29.31,29.33,191600.0,25.155,25.1636,25.1464,25.1636,191600.0
2015-05-29 15:30:00,29.33,29.34,29.3,29.31,171200.0,25.1636,25.1721,25.1378,25.1464,171200.0
2015-05-29 15:35:00,29.31,29.32,29.31,29.32,153200.0,25.1464,25.155,25.1464,25.155,153200.0
2015-05-29 15:40:00,29.32,29.34,29.32,29.33,172800.0,25.155,25.1721,25.155,25.1636,172800.0
2015-05-29 15:45:00,29.33,29.33,29.31,29.31,106800.0,25.1636,25.1636,25.1464,25.1464,106800.0
2015-05-29 15:50:00,29.31,29.31,29.29,29.29,161600.0,25.1464,25.1464,25.1292,25.1292,161600.0
2015-05-29 15:55:00,29.29,29.3,29.25,29.25,204000.0,25.1292,25.1378,25.0949,25.0949,204000.0
2015-06-01 09:30:00,29.49,29.49,29.37,29.4,115876.0,25.3008,25.3008,25.1979,25.2236,115876.0
2015-06-01 09:35:00,29.38,29.38,29.26,29.26,20680.0,25.2064,25.2064,25.1035,25.1035,20680.0
2015-06-01 09:40:00,29.25,29.29,29.24,29.28,3648.0,25.0949,25.1292,25.0863,25.1207,3648.0
2015-06-01 09:45:00,29.27,29.27,29.18,29.2,38400.0,25.1121,25.1121,25.0349,25.052,38400.0
2015-06-01 09:50:00,29.19,29.2,29.17,29.2,13780.0,25.0434,25.052,25.0263,25.052,13780.0
2015-06-01 09:55:00,29.21,29.25,29.21,29.23,19864.0,25.0606,25.0949,25.0606,25.0778,19864.0
2015-06-01 10:00:00,29.23,29.29,29.23,29.24,21436.0,25.0778,25.1292,25.0778,25.0863,21436.0
2015-06-01 10:05:00,29.23,29.24,29.19,29.19,50692.0,25.0778,25.0863,25.0434,25.0434,50692.0
2015-06-01 10:10:00,29.21,29.21,29.08,29.1,39572.0,25.0606,25.0606,24.9491,24.9662,39572.0
2015-06-01 10:15:00,29.09,29.1,29.07,29.09,19416.0,24.9576,24.9662,24.9405,24.9576,19416.0
2015-06-01 10:20:00,29.1,29.16,29.09,29.15,29716.0,24.9662,25.0177,24.9576,25.0091,29716.0
2015-06-01 10:25:00,29.14,29.15,29.1,29.15,13016.0,25.0005,25.0091,24.9662,25.0091,13016.0
2015-06-01 10:30:00,29.14,29.18,29.11,29.16,26080.0,25.0005,25.0349,24.9748,25.0177,26080.0
2015-06-01 10:35:00,29.18,29.19,29.13,29.18,13044.0,25.0349,25.0434,24.992,25.0349,13044.0
2015-06-01 10:40:00,29.18,29.18,29.16,29.16,11816.0,25.0349,25.0349,25.0177,25.0177,11816.0
2015-06-01 10:45:00,29.15,29.17,29.14,29.16,40012.0,25.0091,25.0263,25.0005,25.0177,40012.0
2015-06-01 10:50:00,29.18,29.23,29.18,29.23,19600.0,25.0349,25.0778,25.0349,25.0778,19600.0
2015-06-01 10:55:00,29.22,29.28,29.22,29.27,13168.0,25.0692,25.1207,25.0692,25.1121,13168.0
2015-06-01 11:00:00,29.27,29.31,29.25,29.31,34656.0,25.1121,25.1464,25.0949,25.1464,34656.0
2015-06-01 11:05:00,29.31,29.32,29.29,29.29,52972.0,25.1464,25.155,25.1292,25.1292,52972.0
2015-06-01 11:10:00,29.3,29.3,29.28,29.28,41372.0,25.1378,25.1378,25.1207,25.1207,41372.0
2015-06-01 11:15:00,29.29,29.29,29.28,29.29,26600.0,25.1292,25.1292,25.1207,25.1292,26600.0
2015-06-01 11:20:00,29.3,29.35,29.3,29.35,65660.0,25.1378,25.1807,25.1378,25.1807,65660.0
2015-06-01 11:25:00,29.34,29.35,29.31,29.32,33736.0,25.1721,25.1807,25.1464,25.155,33736.0
2015-06-01 11:30:00,29.31,29.32,29.31,29.32,11124.0,25.1464,25.155,25.1464,25.155,11124.0
2015-06-01 11:35:00,29.3,29.31,29.29,29.3,5980.0,25.1378,25.1464,25.1292,25.1378,5980.0
2015-06-01 11:40:00,29.31,29.32,29.3,29.32,10912.0,25.1464,25.155,25.1378,25.155,10912.0
2015-06-01 11:45:00,29.32,29.32,29.31,29.32,7052.0,25.155,25.155,25.1464,25.155,7052.0
2015-06-01 11:50:00,29.31,29.32,29.3,29.32,327584.0,25.1464,25.155,25.1378,25.155,327584.0
2015-06-01 11:55:00,29.31,29.32,29.3,29.31,34444.0,25.1464,25.155,25.1378,25.1464,34444.0
2015-06-01 12:00:00,29.32,29.36,29.31,29.35,25316.0,25.155,25.1893,25.1464,25.1807,25316.0
2015-06-01 12:05:00,29.35,29.36,29.34,29.35,11004.0,25.1807,25.1893,25.1721,25.1807,11004.0
2015-06-01 12:10:00,29.36,29.36,29.34,29.35,13700.0,25.1893,25.1893,25.1721,25.1807,13700.0
2015-06-01 12:15:00,29.35,29.43,29.34,29.43,41520.0,25.1807,25.2493,25.1721,25.2493,41520.0
2015-06-01 12:20:00,29.43,29.43,29.42,29.42,10320.0,25.2493,25.2493,25.2408,25.2408,10320.0
2015-06-01 12:25:00,29.43,29.46,29.43,29.44,6408.0,25.2493,25.2751,25.2493,25.2579,6408.0
2015-06-01 12:30:00,29.45,29.47,29.43,29.43,27900.0,25.2665,25.2837,25.2493,25.2493,27900.0
2015-06-01 12:35:00,29.43,29.44,29.42,29.44,25608.0,25.2493,25.2579,25.2408,25.2579,25608.0
2015-06-01 12:40:00,29.44,29.45,29.43,29.43,18968.0,25.2579,25.2665,25.2493,25.2493,18968.0
2015-06-01 12:45:00,29.42,29.43,29.42,29.43,8024.0,25.2408,25.2493,25.2408,25.2493,8024.0
2015-06-01 12:50:00,29.43,29.46,29.43,29.46,9188.0,25.2493,25.2751,25.2493,25.2751,9188.0
2015-06-01 12:55:00,29.45,29.48,29.45,29.48,11076.0,25.2665,25.2922,25.2665,25.2922,11076.0
2015-06-01 13:00:00,29.48,29.5,29.48,29.48,22912.0,25.2922,25.3094,25.2922,25.2922,22912.0
2015-06-01 13:05:00,29.48,29.48,29.46,29.47,10308.0,25.2922,25.2922,25.2751,25.2837,10308.0
2015-06-01 13:10:00,29.47,29.48,29.46,29.47,10276.0,25.2837,25.2922,25.2751,25.2837,10276.0
2015-06-01 13:15:00,29.47,29.47,29.45,29.45,38360.0,25.2837,25.2837,25.2665,25.2665,38360.0
2015-06-01 13:20:00,29.45,29.46,29.44,29.46,15824.0,25.2665,25.2751,25.2579,25.2751,15824.0
2015-06-01 13:25:00,29.46,29.46,29.44,29.45,23148.0,25.2751,25.2751,25.2579,25.2665,23148.0
2015-06-01 13:30:00,29.45,29.46,29.45,29.45,11524.0,25.2665,25.2751,25.2665,25.2665,11524.0
2015-06-01 13:35:00,29.44,29.46,29.43,29.45,31928.0,25.2579,25.2751,25.2493,25.2665,31928.0
2015-06-01 13:40:00,29.45,29.45,29.44,29.45,7460.0,25.2665,25.2665,25.2579,25.2665,7460.0
2015-06-01 13:45:00,29.45,29.46,29.44,29.44,11632.0,25.2665,25.2751,25.2579,25.2579,11632.0
2015-06-01 13:50:00,29.45,29.45,29.42,29.43,46380.0,25.2665,25.2665,25.2408,25.2493,46380.0
2015-06-01 13:55:00,29.42,29.43,29.42,29.43,12940.0,25.2408,25.2493,25.2408,25.2493,12940.0
2015-06-01 14:00:00,29.43,29.45,29.43,29.43,34476.0,25.2493,25.2665,25.2493,25.2493,34476.0
2015-06-01 14:05:00,29.43,29.44,29.42,29.44,30468.0,25.2493,25.2579,25.2408,25.2579,30468.0
2015-06-01 14:10:00,29.45,29.46,29.45,29.45,7224.0,25.2665,25.2751,25.2665,25.2665,7224.0
2015-06-01 14:15:00,29.45,29.47,29.45,29.47,53184.0,25.2665,25.2837,25.2665,25.2837,53184.0
2015-06-01 14:20:00,29.46,29.49,29.46,29.48,28816.0,25.2751,25.3008,25.2751,25.2922,28816.0
2015-06-01 14:25:00,29.48,29.48,29.46,29.46,15468.0,25.2922,25.2922,25.2751,25.2751,15468.0
2015-06-01 14:30:00,29.47,29.47,29.45,29.45,6724.0,25.2837,25.2837,25.2665,25.2665,6724.0
2015-06-01 14:35:00,29.45,29.46,29.44,29.44,53940.0,25.2665,25.2751,25.2579,25.2579,53940.0
2015-06-01 14:40:00,29.44,29.44,29.43,29.44,25084.0,25.2579,25.2579,25.2493,25.2579,25084.0
2015-06-01 14:45:00,29.45,29.47,29.45,29.45,25492.0,25.2665,25.2837,25.2665,25.2665,25492.0
2015-06-01 14:50:00,29.46,29.46,29.43,29.44,20964.0,25.2751,25.2751,25.2493,25.2579,20964.0
2015-06-01 14:55:00,29.44,29.44,29.43,29.43,24096.0,25.2579,25.2579,25.2493,25.2493,24096.0
2015-06-01 15:00:00,29.44,29.44,29.43,29.43,13700.0,25.2579,25.2579,25.2493,25.2493,13700.0
2015-06-01 15:05:00,29.43,29.44,29.43,29.43,146472.0,25.2493,25.2579,25.2493,25.2493,146472.0
2015-06-01 15:10:00,29.44,29.45,29.43,29.44,31740.0,25.2579,25.2665,25.2493,25.2579,31740.0
2015-06-01 15:15:00,29.44,29.45,29.43,29.43,24296.0,25.2579,25.2665,25.2493,25.2493,24296.0
2015-06-01 15:20:00,29.42,29.42,29.41,29.42,13412.0,25.2408,25.2408,25.2322,25.2408,13412.0
2015-06-01 15:25:00,29.42,29.42,29.41,29.41,45040.0,25.2408,25.2408,25.2322,25.2322,45040.0
2015-06-01 15:30:00,29.41,29.41,29.36,29.37,21780.0,25.2322,25.2322,25.1893,25.1979,21780.0
2015-06-01 15:35:00,29.37,29.39,29.37,29.37,18012.0,25.1979,25.215,25.1979,25.1979,18012.0
2015-06-01 15:40:00,29.38,29.39,29.38,29.38,17028.0,25.2064,25.215,25.2064,25.2064,17028.0
2015-06-01 15:45:00,29.38,29.38,29.36,29.36,32844.0,25.2064,25.2064,25.1893,25.1893,32844.0
2015-06-01 15:50:00,29.36,29.37,29.34,29.34,43500.0,25.1893,25.1979,25.1721,25.1721,43500.0
2015-06-01 15:55:00,29.34,29.37,29.33,29.37,33760.0,25.1721,25.1979,25.1636,25.1979,33760.0
2015-06-02 09:30:00,29.28,29.29,29.24,29.28,47276.0,25.1207,25.1292,25.0863,25.1207,47276.0
2015-06-02 09:35:00,29.28,29.28,29.21,29.25,10304.0,25.1207,25.1207,25.0606,25.0949,10304.0
2015-06-02 09:40:00,29.22,29.27,29.22,29.26,28064.0,25.0692,25.1121,25.0692,25.1035,28064.0
2015-06-02 09:45:00,29.26,29.26,29.22,29.22,26032.0,25.1035,25.1035,25.0692,25.0692,26032.0
2015-06-02 09:50:00,29.21,29.25,29.21,29.24,14800.0,25.0606,25.0949,25.0606,25.0863,14800.0
2015-06-02 09:55:00,29.25,29.3,29.25,29.3,15204.0,25.0949,25.1378,25.0949,25.1378,15204.0
2015-06-02 10:00:00,29.29,29.34,29.27,29.33,16972.0,25.1292,25.1721,25.1121,25.1636,16972.0
2015-06-02 10:05:00,29.34,29.36,29.33,29.36,20040.0,25.1721,25.1893,25.1636,25.1893,20040.0
2015-06-02 10:10:00,29.36,29.4,29.36,29.36,27072.0,25.1893,25.2236,25.1893,25.1893,27072.0
2015-06-02 10:15:00,29.37,29.38,29.34,29.35,12388.0,25.1979,25.2064,25.1721,25.1807,12388.0
2015-06-02 10:20:00,29.36,29.42,29.36,29.41,23884.0,25.1893,25.2408,25.1893,25.2322,23884.0
2015-06-02 10:25:00,29.41,29.43,29.39,29.39,16640.0,25.2322,25.2493,25.215,25.215,16640.0
2015-06-02 10:30:00,29.4,29.42,29.4,29.41,15056.0,25.2236,25.2408,25.2236,25.2322,15056.0
2015-06-02 10:35:00,29.41,29.48,29.41,29.46,22404.0,25.2322,25.2922,25.2322,25.2751,22404.0
2015-06-02 10:40:00,29.46,29.46,29.45,29.45,8400.0,25.2751,25.2751,25.2665,25.2665,8400.0
2015-06-02 10:45:00,29.45,29.46,29.45,29.45,1788.0,25.2665,25.2751,25.2665,25.2665,1788.0
2015-06-02 10:50:00,29.44,29.44,29.42,29.42,9600.0,25.2579,25.2579,25.2408,25.2408,9600.0
2015-06-02 10:55:00,29.42,29.43,29.41,29.41,12000.0,25.2408,25.2493,25.2322,25.2322,12000.0
2015-06-02 11:00:00,29.4,29.42,29.4,29.41,26716.0,25.2236,25.2408,25.2236,25.2322,26716.0
2015-06-02 11:05:00,29.4,29.44,29.39,29.44,12224.0,25.2236,25.2579,25.215,25.2579,12224.0
2015-06-02 11:10:00,29.45,29.45,29.43,29.43,19160.0,25.2665,25.2665,25.2493,25.2493,19160.0
2015-06-02 11:15:00,29.43,29.44,29.38,29.38,33800.0,25.2493,25.2579,25.2064,25.2064,33800.0
2015-06-02 11:20:00,29.39,29.42,29.39,29.41,10000.0,25.215,25.2408,25.215,25.2322,10000.0
2015-06-02 11:25:00,29.41,29.41,29.4,29.41,26140.0,25.2322,25.2322,25.2236,25.2322,26140.0
2015-06-02 11:30:00,29.4,29.43,29.4,29.42,24520.0,25.2236,25.2493,25.2236,25.2408,24520.0
2015-06-02 11:35:00,29.42,29.44,29.42,29.44,29920.0,25.2408,25.2579,25.2408,25.2579,29920.0
2015-06-02 11:40:00,29.44,29.46,29.44,29.44,24368.0,25.2579,25.2751,25.2579,25.2579,24368.0
2015-06-02 11:45:00,29.45,29.45,29.44,29.45,20552.0,25.2665,25.2665,25.2579,25.2665,20552.0
2015-06-02 11:50:00,29.45,29.48,29.45,29.46,32196.0,25.2665,25.2922,25.2665,25.2751,32196.0
2015-06-02 11:55:00,29.46,29.46,29.45,29.46,12852.0,25.2751,25.2751,25.2665,25.2751,12852.0
2015-06-02 12:00:00,29.45,29.5,29.44,29.49,31392.0,25.2665,25.3094,25.2579,25.3008,31392.0
2015-06-02 12:05:00,29.49,29.57,29.49,29.55,152104.0,25.3008,25.3695,25.3008,25.3523,152104.0
2015-06-02 12:10:00,29.56,29.57,29.53,29.53,17108.0,25.3609,25.3695,25.3351,25.3351,17108.0
2015-06-02 12:15:00,29.54,29.55,29.52,29.52,6836.0,25.3437,25.3523,25.3266,25.3266,6836.0
2015-06-02 12:20:00,29.53,29.54,29.52,29.52,23152.0,25.3351,25.3437,25.3266,25.3266,23152.0
2015-06-02 12:25:00,29.53,29.53,29.52,29.52,1320.0,25.3351,25.3351,25.3266,25.3266,1320.0
2015-06-02 12:30:00,29.52,29.53,29.52,29.52,4704.0,25.3266,25.3351,25.3266,25.3266,4704.0
2015-06-02 12:35:00,29.53,29.56,29.52,29.56,10040.0,25.3351,25.3609,25.3266,25.3609,10040.0
2015-06-02 12:40:00,29.55,29.56,29.54,29.54,11580.0,25.3523,25.3609,25.3437,25.3437,11580.0
2015-06-02 12:45:00,29.53,29.57,29.53,29.57,14116.0,25.3351,25.3695,25.3351,25.3695,14116.0
2015-06-02 12:50:00,29.57,29.61,29.57,29.61,20656.0,25.3695,25.4038,25.3695,25.4038,20656.0
2015-06-02 12:55:00,29.61,29.63,29.61,29.61,6752.0,25.4038,25.4209,25.4038,25.4038,6752.0
2015-06-02 13:00:00,29.62,29.62,29.61,29.62,9792.0,25.4124,25.4124,25.4038,25.4124,9792.0
2015-06-02 13:05:00,29.61,29.62,29.59,29.59,145260.0,25.4038,25.4124,25.3866,25.3866,145260.0
2015-06-02 13:10:00,29.59,29.59,29.58,29.58,7976.0,25.3866,25.3866,25.378,25.378,7976.0
2015-06-02 13:15:00,29.57,29.58,29.56,29.58,19472.0,25.3695,25.378,25.3609,25.378,19472.0
2015-06-02 13:20:00,29.58,29.6,29.57,29.58,10644.0,25.378,25.3952,25.3695,25.378,10644.0
2015-06-02 13:25:00,29.57,29.57,29.56,29.56,18968.0,25.3695,25.3695,25.3609,25.3609,18968.0
2015-06-02 13:30:00,29.57,29.58,29.55,29.55,10372.0,25.3695,25.378,25.3523,25.3523,10372.0
2015-06-02 13:35:00,29.55,29.55,29.54,29.54,5412.0,25.3523,25.3523,25.3437,25.3437,5412.0
2015-06-02 13:40:00,29.54,29.54,29.54,29.54,12600.0,25.3437,25.3437,25.3437,25.3437,12600.0
2015-06-02 13:45:00,29.55,29.56,29.54,29.54,10308.0,25.3523,25.3609,25.3437,25.3437,10308.0
2015-06-02 13:50:00,29.53,29.56,29.53,29.56,17712.0,25.3351,25.3609,25.3351,25.3609,17712.0
2015-06-02 13:55:00,29.56,29.56,29.55,29.56,13856.0,25.3609,25.3609,25.3523,25.3609,13856.0
2015-06-02 14:00:00,29.55,29.55,29.53,29.54,39332.0,25.3523,25.3523,25.3351,25.3437,39332.0
2015-06-02 14:05:00,29.53,29.54,29.53,29.53,15100.0,25.3351,25.3437,25.3351,25.3351,15100.0
2015-06-02 14:10:00,29.53,29.53,29.48,29.48,32656.0,25.3351,25.3351,25.2922,25.2922,32656.0
2015-06-02 14:15:00,29.48,29.48,29.45,29.45,140428.0,25.2922,25.2922,25.2665,25.2665,140428.0
2015-06-02 14:20:00,29.44,29.46,29.44,29.46,40860.0,25.2579,25.2751,25.2579,25.2751,40860.0
2015-06-02 14:25:00,29.46,29.46,29.45,29.46,22252.0,25.2751,25.2751,25.2665,25.2751,22252.0
2015-06-02 14:30:00,29.46,29.47,29.46,29.47,31172.0,25.2751,25.2837,25.2751,25.2837,31172.0
2015-06-02 14:35:00,29.47,29.47,29.44,29.44,31340.0,25.2837,25.2837,25.2579,25.2579,31340.0
2015-06-02 14:40:00,29.44,29.45,29.43,29.44,17356.0,25.2579,25.2665,25.2493,25.2579,17356.0
2015-06-02 14:45:00,29.44,29.45,29.43,29.44,19196.0,25.2579,25.2665,25.2493,25.2579,19196.0
2015-06-02 14:50:00,29.44,29.45,29.43,29.45,18008.0,25.2579,25.2665,25.2493,25.2665,18008.0
2015-06-02 14:55:00,29.45,29.47,29.44,29.47,17144.0,25.2665,25.2837,25.2579,25.2837,17144.0
2015-06-02 15:00:00,29.48,29.48,29.45,29.45,38084.0,25.2922,25.2922,25.2665,25.2665,38084.0
2015-06-02 15:05:00,29.45,29.45,29.41,29.43,35016.0,25.2665,25.2665,25.2322,25.2493,35016.0
2015-06-02 15:10:00,29.43,29.45,29.43,29.43,25504.0,25.2493,25.2665,25.2493,25.2493,25504.0
2015-06-02 15:15:00,29.43,29.45,29.43,29.44,23568.0,25.2493,25.2665,25.2493,25.2579,23568.0
2015-06-02 15:20:00,29.45,29.46,29.44,29.45,19620.0,25.2665,25.2751,25.2579,25.2665,19620.0
2015-06-02 15:25:00,29.44,29.45,29.44,29.45,6008.0,25.2579,25.2665,25.2579,25.2665,6008.0
2015-06-02 15:30:00,29.44,29.46,29.43,29.45,18056.0,25.2579,25.2751,25.2493,25.2665,18056.0
2015-06-02 15:35:00,29.46,29.47,29.46,29.47,6568.0,25.2751,25.2837,25.2751,25.2837,6568.0
2015-06-02 15:40:00,29.46,29.47,29.46,29.46,19784.0,25.2751,25.2837,25.2751,25.2751,19784.0
2015-06-02 15:45:00,29.46,29.46,29.43,29.45,66832.0,25.2751,25.2751,25.2493,25.2665,66832.0
2015-06-02 15:50:00,29.44,29.46,29.43,29.45,27148.0,25.2579,25.2751,25.2493,25.2665,27148.0
2015-06-02 15:55:00,29.46,29.46,29.45,29.46,40112.0,25.2751,25.2751,25.2665,25.2751,40112.0
2015-06-03 09:30:00,29.55,29.55,29.48,29.49,72212.0,25.3523,25.3523,25.2922,25.3008,72212.0
2015-06-03 09:35:00,29.47,29.5,29.46,29.48,19024.0,25.2837,25.3094,25.2751,25.2922,19024.0
2015-06-03 09:40:00,29.5,29.55,29.5,29.55,34864.0,25.3094,25.3523,25.3094,25.3523,34864.0
2015-06-03 09:45:00,29.56,29.57,29.55,29.55,26316.0,25.3609,25.3695,25.3523,25.3523,26316.0
2015-06-03 09:50:00,29.55,29.55,29.46,29.5,63908.0,25.3523,25.3523,25.2751,25.3094,63908.0
2015-06-03 09:55:00,29.51,29.58,29.51,29.58,13588.0,25.318,25.378,25.318,25.378,13588.0
2015-06-03 10:00:00,29.58,29.59,29.55,29.59,8400.0,25.378,25.3866,25.3523,25.3866,8400.0
2015-06-03 10:05:00,29.58,29.59,29.56,29.57,8400.0,25.378,25.3866,25.3609,25.3695,8400.0
2015-06-03 10:10:00,29.6,29.67,29.6,29.65,25660.0,25.3952,25.4553,25.3952,25.4381,25660.0
2015-06-03 10:15:00,29.66,29.67,29.64,29.64,7220.0,25.4467,25.4553,25.4295,25.4295,7220.0
2015-06-03 10:20:00,29.65,29.73,29.65,29.72,30600.0,25.4381,25.5067,25.4381,25.4982,30600.0
2015-06-03 10:25:00,29.71,29.75,29.71,29.74,25156.0,25.4896,25.5239,25.4896,25.5153,25156.0
2015-06-03 10:30:00,29.75,29.77,29.74,29.75,25476.0,25.5239,25.541,25.5153,25.5239,25476.0
2015-06-03 10:35:00,29.75,29.77,29.75,29.77,8132.0,25.5239,25.541,25.5239,25.541,8132.0
2015-06-03 10:40:00,29.76,29.77,29.73,29.75,24996.0,25.5325,25.541,25.5067,25.5239,24996.0
2015-06-03 10:45:00,29.75,29.78,29.75,29.78,8184.0,25.5239,25.5496,25.5239,25.5496,8184.0
2015-06-03 10:50:00,29.78,29.79,29.77,29.79,21564.0,25.5496,25.5582,25.541,25.5582,21564.0
2015-06-03 10:55:00,29.79,29.79,29.75,29.75,29036.0,25.5582,25.5582,25.5239,25.5239,29036.0
2015-06-03 11:00:00,29.75,29.77,29.75,29.76,15380.0,25.5239,25.541,25.5239,25.5325,15380.0
2015-06-03 11:05:00,29.76,29.76,29.72,29.74,19640.0,25.5325,25.5325,25.4982,25.5153,19640.0
2015-06-03 11:10:00,29.73,29.75,29.73,29.75,7196.0,25.5067,25.5239,25.5067,25.5239,7196.0
2015-06-03 11:15:00,29.75,29.76,29.75,29.76,13560.0,25.5239,25.5325,25.5239,25.5325,13560.0
2015-06-03 11:20:00,29.76,29.76,29.75,29.75,15836.0,25.5325,25.5325,25.5239,25.5239,15836.0
2015-06-03 11:25:00,29.75,29.75,29.72,29.73,27904.0,25.5239,25.5239,25.4982,25.5067,27904.0
2015-06-03 11:30:00,29.74,29.75,29.73,29.74,16512.0,25.5153,25.5239,25.5067,25.5153,16512.0
2015-06-03 11:35:00,29.74,29.75,29.73,29.73,5820.0,25.5153,25.5239,25.5067,25.5067,5820.0
2015-06-03 11:40:00,29.73,29.73,29.71,29.71,5008.0,25.5067,25.5067,25.4896,25.4896,5008.0
2015-06-03 11:45:00,29.7,29.72,29.7,29.71,8000.0,25.481,25.4982,25.481,25.4896,8000.0
2015-06-03 11:50:00,29.7,29.71,29.68,29.68,3400.0,25.481,25.4896,25.4638,25.4638,3400.0
2015-06-03 11:55:00,29.7,29.72,29.7,29.72,6384.0,25.481,25.4982,25.481,25.4982,6384.0
2015-06-03 12:00:00,29.71,29.72,29.7,29.71,12444.0,25.4896,25.4982,25.481,25.4896,12444.0
2015-06-03 12:05:00,29.71,29.71,29.68,29.71,15328.0,25.4896,25.4896,25.4638,25.4896,15328.0
2015-06-03 12:10:00,29.71,29.72,29.7,29.7,12688.0,25.4896,25.4982,25.481,25.481,12688.0
2015-06-03 12:15:00,29.71,29.72,29.69,29.69,19348.0,25.4896,25.4982,25.4724,25.4724,19348.0
2015-06-03 12:20:00,29.68,29.69,29.66,29.67,27428.0,25.4638,25.4724,25.4467,25.4553,27428.0
2015-06-03 12:25:00,29.67,29.67,29.63,29.66,32508.0,25.4553,25.4553,25.4209,25.4467,32508.0
2015-06-03 12:30:00,29.66,29.67,29.65,29.65,11276.0,25.4467,25.4553,25.4381,25.4381,11276.0
2015-06-03 12:35:00,29.65,29.68,29.64,29.68,20700.0,25.4381,25.4638,25.4295,25.4638,20700.0
2015-06-03 12:40:00,29.68,29.68,29.67,29.68,19440.0,25.4638,25.4638,25.4553,25.4638,19440.0
2015-06-03 12:45:00,29.67,29.67,29.66,29.67,8344.0,25.4553,25.4553,25.4467,25.4553,8344.0
2015-06-03 12:50:00,29.67,29.68,29.66,29.67,24936.0,25.4553,25.4638,25.4467,25.4553,24936.0
2015-06-03 12:55:00,29.67,29.7,29.67,29.7,41772.0,25.4553,25.481,25.4553,25.481,41772.0
2015-06-03 13:00:00,29.7,29.7,29.68,29.68,4100.0,25.481,25.481,25.4638,25.4638,4100.0
2015-06-03 13:05:00,29.69,29.71,29.69,29.7,9676.0,25.4724,25.4896,25.4724,25.481,9676.0
2015-06-03 13:10:00,29.7,29.72,29.7,29.72,4780.0,25.481,25.4982,25.481,25.4982,4780.0
2015-06-03 13:15:00,29.71,29.72,29.7,29.7,15632.0,25.4896,25.4982,25.481,25.481,15632.0
2015-06-03 13:20:00,29.71,29.72,29.7,29.71,11436.0,25.4896,25.4982,25.481,25.4896,11436.0
2015-06-03 13:25:00,29.71,29.71,29.7,29.71,3472.0,25.4896,25.4896,25.481,25.4896,3472.0
2015-06-03 13:30:00,29.71,29.72,29.7,29.72,22632.0,25.4896,25.4982,25.481,25.4982,22632.0
2015-06-03 13:35:00,29.72,29.72,29.72,29.72,5544.0,25.4982,25.4982,25.4982,25.4982,5544.0
2015-06-03 13:40:00,29.73,29.75,29.73,29.73,8936.0,25.5067,25.5239,25.5067,25.5067,8936.0
2015-06-03 13:45:00,29.73,29.73,29.72,29.73,10600.0,25.5067,25.5067,25.4982,25.5067,10600.0
2015-06-03 13:50:00,29.73,29.75,29.73,29.75,14152.0,25.5067,25.5239,25.5067,25.5239,14152.0
2015-06-03 13:55:00,29.75,29.75,29.75,29.75,3152.0,25.5239,25.5239,25.5239,25.5239,3152.0
2015-06-03 14:00:00,29.75,29.77,29.75,29.76,5152.0,25.5239,25.541,25.5239,25.5325,5152.0
2015-06-03 14:05:00,29.76,29.77,29.76,29.76,19264.0,25.5325,25.541,25.5325,25.5325,19264.0
2015-06-03 14:10:00,29.76,29.77,29.75,29.76,9292.0,25.5325,25.541,25.5239,25.5325,9292.0
2015-06-03 14:15:00,29.76,29.79,29.76,29.79,40840.0,25.5325,25.5582,25.5325,25.5582,40840.0
2015-06-03 14:20:00,29.79,29.8,29.78,29.8,15096.0,25.5582,25.5668,25.5496,25.5668,15096.0
2015-06-03 14:25:00,29.8,29.8,29.79,29.79,18560.0,25.5668,25.5668,25.5582,25.5582,18560.0
2015-06-03 14:30:00,29.79,29.8,29.77,29.77,7944.0,25.5582,25.5668,25.541,25.541,7944.0
2015-06-03 14:35:00,29.78,29.79,29.78,29.79,13996.0,25.5496,25.5582,25.5496,25.5582,13996.0
2015-06-03 14:40:00,29.79,29.8,29.78,29.79,14960.0,25.5582,25.5668,25.5496,25.5582,14960.0
2015-06-03 14:45:00,29.8,29.8,29.78,29.79,65100.0,25.5668,25.5668,25.5496,25.5582,65100.0
2015-06-03 14:50:00,29.79,29.79,29.78,29.78,9448.0,25.5582,25.5582,25.5496,25.5496,9448.0
2015-06-03 14:55:00,29.78,29.78,29.77,29.77,31304.0,25.5496,25.5496,25.541,25.541,31304.0
2015-06-03 15:00:00,29.78,29.78,29.75,29.75,17224.0,25.5496,25.5496,25.5239,25.5239,17224.0
2015-06-03 15:05:00,29.76,29.77,29.76,29.77,13640.0,25.5325,25.541,25.5325,25.541,13640.0
2015-06-03 15:10:00,29.77,29.78,29.76,29.77,18400.0,25.541,25.5496,25.5325,25.541,18400.0
2015-06-03 15:15:00,29.75,29.76,29.74,29.74,24320.0,25.5239,25.5325,25.5153,25.5153,24320.0
2015-06-03 15:20:00,29.75,29.75,29.74,29.75,33728.0,25.5239,25.5239,25.5153,25.5239,33728.0
2015-06-03 15:25:00,29.75,29.75,29.74,29.74,37408.0,25.5239,25.5239,25.5153,25.5153,37408.0
2015-06-03 15:30:00,29.74,29.76,29.74,29.76,31108.0,25.5153,25.5325,25.5153,25.5325,31108.0
2015-06-03 15:35:00,29.75,29.78,29.75,29.77,15544.0,25.5239,25.5496,25.5239,25.541,15544.0
2015-06-03 15:40:00,29.78,29.78,29.75,29.77,24628.0,25.5496,25.5496,25.5239,25.541,24628.0
2015-06-03 15:45:00,29.77,29.77,29.75,29.75,17004.0,25.541,25.541,25.5239,25.5239,17004.0
2015-06-03 15:50:00,29.75,29.75,29.75,29.75,24456.0,25.5239,25.5239,25.5239,25.5239,24456.0
2015-06-03 15:55:00,29.75,29.76,29.74,29.75,34344.0,25.5239,25.5325,25.5153,25.5239,34344.0
2015-06-04 09:30:00,29.64,29.68,29.63,29.65,62796.0,25.4295,25.4638,25.4209,25.4381,62796.0
2015-06-04 09:35:00,29.64,29.64,29.58,29.63,25280.0,25.4295,25.4295,25.378,25.4209,25280.0
2015-06-04 09:40:00,29.64,29.68,29.63,29.64,49800.0,25.4295,25.4638,25.4209,25.4295,49800.0
2015-06-04 09:45:00,29.63,29.65,29.61,29.62,31144.0,25.4209,25.4381,25.4038,25.4124,31144.0
2015-06-04 09:50:00,29.62,29.66,29.59,29.66,46820.0,25.4124,25.4467,25.3866,25.4467,46820.0
2015-06-04 09:55:00,29.66,29.68,29.66,29.67,31764.0,25.4467,25.4638,25.4467,25.4553,31764.0
2015-06-04 10:00:00,29.66,29.71,29.66,29.69,23996.0,25.4467,25.4896,25.4467,25.4724,23996.0
2015-06-04 10:05:00,29.68,29.68,29.66,29.66,11924.0,25.4638,25.4638,25.4467,25.4467,11924.0
2015-06-04 10:10:00,29.66,29.67,29.66,29.66,13208.0,25.4467,25.4553,25.4467,25.4467,13208.0
2015-06-04 10:15:00,29.63,29.66,29.63,29.65,8020.0,25.4209,25.4467,25.4209,25.4381,8020.0
2015-06-04 10:20:00,29.66,29.66,29.66,29.66,1600.0,25.4467,25.4467,25.4467,25.4467,1600.0
2015-06-04 10:25:00,29.64,29.65,29.63,29.63,8220.0,25.4295,25.4381,25.4209,25.4209,8220.0
2015-06-04 10:30:00,29.62,29.62,29.58,29.61,14572.0,25.4124,25.4124,25.378,25.4038,14572.0
2015-06-04 10:35:00,29.61,29.64,29.61,29.62,7968.0,25.4038,25.4295,25.4038,25.4124,7968.0
2015-06-04 10:40:00,29.63,29.68,29.63,29.68,16268.0,25.4209,25.4638,25.4209,25.4638,16268.0
2015-06-04 10:45:00,29.66,29.66,29.63,29.65,25068.0,25.4467,25.4467,25.4209,25.4381,25068.0
2015-06-04 10:50:00,29.66,29.66,29.64,29.64,14264.0,25.4467,25.4467,25.4295,25.4295,14264.0
2015-06-04 10:55:00,29.64,29.65,29.6,29.6,26028.0,25.4295,25.4381,25.3952,25.3952,26028.0
2015-06-04 11:00:00,29.6,29.61,29.59,29.61,14348.0,25.3952,25.4038,25.3866,25.4038,14348.0
2015-06-04 11:05:00,29.61,29.61,29.56,29.57,16744.0,25.4038,25.4038,25.3609,25.3695,16744.0
2015-06-04 11:10:00,29.57,29.65,29.57,29.65,11660.0,25.3695,25.4381,25.3695,25.4381,11660.0
2015-06-04 11:15:00,29.64,29.65,29.63,29.63,2872.0,25.4295,25.4381,25.4209,25.4209,2872.0
2015-06-04 11:20:00,29.63,29.64,29.61,29.64,10452.0,25.4209,25.4295,25.4038,25.4295,10452.0
2015-06-04 11:25:00,29.64,29.65,29.62,29.63,9736.0,25.4295,25.4381,25.4124,25.4209,9736.0
2015-06-04 11:30:00,29.63,29.63,29.59,29.6,19076.0,25.4209,25.4209,25.3866,25.3952,19076.0
2015-06-04 11:35:00,29.61,29.61,29.59,29.61,12468.0,25.4038,25.4038,25.3866,25.4038,12468.0
2015-06-04 11:40:00,29.62,29.63,29.6,29.6,11616.0,25.4124,25.4209,25.3952,25.3952,11616.0
2015-06-04 11:45:00,29.6,29.6,29.57,29.58,33660.0,25.3952,25.3952,25.3695,25.378,33660.0
2015-06-04 11:50:00,29.59,29.61,29.59,29.61,9516.0,25.3866,25.4038,25.3866,25.4038,9516.0
2015-06-04 11:55:00,29.62,29.62,29.59,29.61,14640.0,25.4124,25.4124,25.3866,25.4038,14640.0
2015-06-04 12:00:00,29.61,29.61,29.59,29.6,9644.0,25.4038,25.4038,25.3866,25.3952,9644.0
2015-06-04 12:05:00,29.6,29.61,29.59,29.61,18732.0,25.3952,25.4038,25.3866,25.4038,18732.0
2015-06-04 12:10:00,29.61,29.61,29.6,29.6,12928.0,25.4038,25.4038,25.3952,25.3952,12928.0
2015-06-04 12:15:00,29.61,29.61,29.59,29.6,10000.0,25.4038,25.4038,25.3866,25.3952,10000.0
2015-06-04 12:20:00,29.59,29.59,29.58,29.58,6236.0,25.3866,25.3866,25.378,25.378,6236.0
2015-06-04 12:25:00,29.59,29.59,29.59,29.59,12632.0,25.3866,25.3866,25.3866,25.3866,12632.0
2015-06-04 12:30:00,29.59,29.61,29.58,29.61,16200.0,25.3866,25.4038,25.378,25.4038,16200.0
2015-06-04 12:35:00,29.61,29.61,29.6,29.61,9948.0,25.4038,25.4038,25.3952,25.4038,9948.0
2015-06-04 12:40:00,29.61,29.61,29.59,29.6,10516.0,25.4038,25.4038,25.3866,25.3952,10516.0
2015-06-04 12:45:00,29.6,29.61,29.6,29.61,10320.0,25.3952,25.4038,25.3952,25.4038,10320.0
2015-06-04 12:50:00,29.61,29.61,29.59,29.6,16596.0,25.4038,25.4038,25.3866,25.3952,16596.0
2015-06-04 12:55:00,29.6,29.6,29.59,29.6,11352.0,25.3952,25.3952,25.3866,25.3952,11352.0
2015-06-04 13:00:00,29.59,29.59,29.57,29.57,34552.0,25.3866,25.3866,25.3695,25.3695,34552.0
2015-06-04 13:05:00,29.58,29.58,29.53,29.53,27120.0,25.378,25.378,25.3351,25.3351,27120.0
2015-06-04 13:10:00,29.53,29.56,29.53,29.55,19236.0,25.3351,25.3609,25.3351,25.3523,19236.0
2015-06-04 13:15:00,29.54,29.54,29.44,29.45,57636.0,25.3437,25.3437,25.2579,25.2665,57636.0
2015-06-04 13:20:00,29.44,29.46,29.41,29.46,22988.0,25.2579,25.2751,25.2322,25.2751,22988.0
2015-06-04 13:25:00,29.46,29.46,29.44,29.46,9068.0,25.2751,25.2751,25.2579,25.2751,9068.0
2015-06-04 13:30:00,29.45,29.45,29.42,29.43,44200.0,25.2665,25.2665,25.2408,25.2493,44200.0
2015-06-04 13:35:00,29.44,29.45,29.43,29.45,9532.0,25.2579,25.2665,25.2493,25.2665,9532.0
2015-06-04 13:40:00,29.46,29.46,29.45,29.46,14108.0,25.2751,25.2751,25.2665,25.2751,14108.0
2015-06-04 13:45:00,29.46,29.46,29.43,29.43,19688.0,25.2751,25.2751,25.2493,25.2493,19688.0
2015-06-04 13:50:00,29.43,29.46,29.43,29.44,31560.0,25.2493,25.2751,25.2493,25.2579,31560.0
2015-06-04 13:55:00,29.44,29.45,29.44,29.45,10548.0,25.2579,25.2665,25.2579,25.2665,10548.0
2015-06-04 14:00:00,29.45,29.45,29.42,29.45,25704.0,25.2665,25.2665,25.2408,25.2665,25704.0
2015-06-04 14:05:00,29.45,29.45,29.42,29.43,30776.0,25.2665,25.2665,25.2408,25.2493,30776.0
2015-06-04 14:10:00,29.43,29.46,29.4,29.46,32396.0,25.2493,25.2751,25.2236,25.2751,32396.0
2015-06-04 14:15:00,29.46,29.46,29.43,29.43,14344.0,25.2751,25.2751,25.2493,25.2493,14344.0
2015-06-04 14:20:00,29.44,29.47,29.44,29.46,12028.0,25.2579,25.2837,25.2579,25.2751,12028.0
2015-06-04 14:25:00,29.47,29.47,29.45,29.45,21936.0,25.2837,25.2837,25.2665,25.2665,21936.0
2015-06-04 14:30:00,29.46,29.46,29.45,29.46,29100.0,25.2751,25.2751,25.2665,25.2751,29100.0
2015-06-04 14:35:00,29.45,29.45,29.43,29.45,14040.0,25.2665,25.2665,25.2493,25.2665,14040.0
2015-06-04 14:40:00,29.45,29.47,29.44,29.46,16232.0,25.2665,25.2837,25.2579,25.2751,16232.0
2015-06-04 14:45:00,29.47,29.47,29.44,29.45,25552.0,25.2837,25.2837,25.2579,25.2665,25552.0
2015-06-04 14:50:00,29.46,29.48,29.45,29.46,28464.0,25.2751,25.2922,25.2665,25.2751,28464.0
2015-06-04 14:55:00,29.47,29.49,29.46,29.47,33604.0,25.2837,25.3008,25.2751,25.2837,33604.0
2015-06-04 15:00:00,29.48,29.49,29.47,29.49,15416.0,25.2922,25.3008,25.2837,25.3008,15416.0
2015-06-04 15:05:00,29.49,29.49,29.47,29.47,26392.0,25.3008,25.3008,25.2837,25.2837,26392.0
2015-06-04 15:10:00,29.48,29.48,29.47,29.48,17100.0,25.2922,25.2922,25.2837,25.2922,17100.0
2015-06-04 15:15:00,29.48,29.48,29.45,29.45,34116.0,25.2922,25.2922,25.2665,25.2665,34116.0
2015-06-04 15:20:00,29.45,29.47,29.45,29.46,24548.0,25.2665,25.2837,25.2665,25.2751,24548.0
2015-06-04 15:25:00,29.46,29.47,29.45,29.46,18320.0,25.2751,25.2837,25.2665,25.2751,18320.0
2015-06-04 15:30:00,29.47,29.48,29.45,29.47,17660.0,25.2837,25.2922,25.2665,25.2837,17660.0
2015-06-04 15:35:00,29.46,29.47,29.46,29.47,15028.0,25.2751,25.2837,25.2751,25.2837,15028.0
2015-06-04 15:40:00,29.48,29.49,29.47,29.48,39156.0,25.2922,25.3008,25.2837,25.2922,39156.0
2015-06-04 15:45:00,29.48,29.48,29.47,29.47,20632.0,25.2922,25.2922,25.2837,25.2837,20632.0
2015-06-04 15:50:00,29.47,29.47,29.44,29.45,15772.0,25.2837,25.2837,25.2579,25.2665,15772.0
2015-06-04 15:55:00,29.45,29.48,29.45,29.47,28748.0,25.2665,25.2922,25.2665,25.2837,28748.0
2015-06-05 09:30:00,29.4,29.44,29.32,29.32,36220.0,25.2236,25.2579,25.155,25.155,36220.0
2015-06-05 09:35:00,29.32,29.34,29.26,29.26,19220.0,25.155,25.1721,25.1035,25.1035,19220.0
2015-06-05 09:40:00,29.25,29.26,29.21,29.25,15496.0,25.0949,25.1035,25.0606,25.0949,15496.0
2015-06-05 09:45:00,29.27,29.32,29.27,29.3,16284.0,25.1121,25.155,25.1121,25.1378,16284.0
2015-06-05 09:50:00,29.3,29.39,29.3,29.38,16184.0,25.1378,25.215,25.1378,25.2064,16184.0
2015-06-05 09:55:00,29.4,29.41,29.39,29.41,4800.0,25.2236,25.2322,25.215,25.2322,4800.0
2015-06-05 10:00:00,29.42,29.48,29.42,29.48,14932.0,25.2408,25.2922,25.2408,25.2922,14932.0
2015-06-05 10:05:00,29.47,29.5,29.47,29.47,21020.0,25.2837,25.3094,25.2837,25.2837,21020.0
2015-06-05 10:10:00,29.45,29.46,29.44,29.45,12572.0,25.2665,25.2751,25.2579,25.2665,12572.0
2015-06-05 10:15:00,29.47,29.47,29.45,29.45,5528.0,25.2837,25.2837,25.2665,25.2665,5528.0
2015-06-05 10:20:00,29.48,29.51,29.48,29.5,7456.0,25.2922,25.318,25.2922,25.3094,7456.0
2015-06-05 10:25:00,29.51,29.52,29.48,29.48,15612.0,25.318,25.3266,25.2922,25.2922,15612.0
2015-06-05 10:30:00,29.49,29.51,29.49,29.5,6028.0,25.3008,25.318,25.3008,25.3094,6028.0
2015-06-05 10:35:00,29.5,29.53,29.5,29.52,5208.0,25.3094,25.3351,25.3094,25.3266,5208.0
2015-06-05 10:40:00,29.53,29.53,29.46,29.46,6920.0,25.3351,25.3351,25.2751,25.2751,6920.0
2015-06-05 10:45:00,29.46,29.46,29.39,29.39,35916.0,25.2751,25.2751,25.215,25.215,35916.0
2015-06-05 10:50:00,29.39,29.4,29.34,29.36,52284.0,25.215,25.2236,25.1721,25.1893,52284.0
2015-06-05 10:55:00,29.36,29.44,29.36,29.42,33280.0,25.1893,25.2579,25.1893,25.2408,33280.0
2015-06-05 11:00:00,29.43,29.45,29.43,29.45,16224.0,25.2493,25.2665,25.2493,25.2665,16224.0
2015-06-05 11:05:00,29.45,29.45,29.44,29.44,5620.0,25.2665,25.2665,25.2579,25.2579,5620.0
2015-06-05 11:10:00,29.45,29.46,29.44,29.44,14172.0,25.2665,25.2751,25.2579,25.2579,14172.0
2015-06-05 11:15:00,29.43,29.46,29.42,29.45,15920.0,25.2493,25.2751,25.2408,25.2665,15920.0
2015-06-05 11:20:00,29.47,29.48,29.47,29.47,64648.0,25.2837,25.2922,25.2837,25.2837,64648.0
2015-06-05 11:25:00,29.47,29.48,29.46,29.48,124636.0,25.2837,25.2922,25.2751,25.2922,124636.0
2015-06-05 11:30:00,29.48,29.48,29.44,29.44,18912.0,25.2922,25.2922,25.2579,25.2579,18912.0
2015-06-05 11:35:00,29.45,29.45,29.44,29.45,17240.0,25.2665,25.2665,25.2579,25.2665,17240.0
2015-06-05 11:40:00,29.45,29.47,29.45,29.45,16416.0,25.2665,25.2837,25.2665,25.2665,16416.0
2015-06-05 11:45:00,29.45,29.45,29.42,29.45,32780.0,25.2665,25.2665,25.2408,25.2665,32780.0
2015-06-05 11:50:00,29.43,29.47,29.43,29.47,16384.0,25.2493,25.2837,25.2493,25.2837,16384.0
2015-06-05 11:55:00,29.46,29.47,29.46,29.47,8900.0,25.2751,25.2837,25.2751,25.2837,8900.0
2015-06-05 12:00:00,29.46,29.47,29.46,29.46,12324.0,25.2751,25.2837,25.2751,25.2751,12324.0
2015-06-05 12:05:00,29.46,29.47,29.45,29.46,6000.0,25.2751,25.2837,25.2665,25.2751,6000.0
2015-06-05 12:10:00,29.47,29.48,29.47,29.47,15932.0,25.2837,25.2922,25.2837,25.2837,15932.0
2015-06-05 12:15:00,29.47,29.48,29.47,29.48,5416.0,25.2837,25.2922,25.2837,25.2922,5416.0
2015-06-05 12:20:00,29.48,29.48,29.45,29.45,13620.0,25.2922,25.2922,25.2665,25.2665,13620.0
2015-06-05 12:25:00,29.45,29.46,29.44,29.44,8116.0,25.2665,25.2751,25.2579,25.2579,8116.0
2015-06-05 12:30:00,29.44,29.45,29.43,29.45,30732.0,25.2579,25.2665,25.2493,25.2665,30732.0
2015-06-05 12:35:00,29.45,29.45,29.44,29.44,22596.0,25.2665,25.2665,25.2579,25.2579,22596.0
2015-06-05 12:40:00,29.44,29.49,29.43,29.47,40400.0,25.2579,25.3008,25.2493,25.2837,40400.0
2015-06-05 12:45:00,29.47,29.49,29.47,29.49,12520.0,25.2837,25.3008,25.2837,25.3008,12520.0
2015-06-05 12:50:00,29.49,29.5,29.49,29.5,9116.0,25.3008,25.3094,25.3008,25.3094,9116.0
2015-06-05 12:55:00,29.5,29.51,29.5,29.51,12028.0,25.3094,25.318,25.3094,25.318,12028.0
2015-06-05 13:00:00,29.51,29.51,29.5,29.51,8492.0,25.318,25.318,25.3094,25.318,8492.0
2015-06-05 13:05:00,29.51,29.53,29.5,29.53,41984.0,25.318,25.3351,25.3094,25.3351,41984.0
2015-06-05 13:10:00,29.53,29.54,29.53,29.53,9844.0,25.3351,25.3437,25.3351,25.3351,9844.0
2015-06-05 13:15:00,29.54,29.54,29.52,29.54,16336.0,25.3437,25.3437,25.3266,25.3437,16336.0
2015-06-05 13:20:00,29.55,29.55,29.53,29.54,11356.0,25.3523,25.3523,25.3351,25.3437,11356.0
2015-06-05 13:25:00,29.54,29.54,29.51,29.53,22216.0,25.3437,25.3437,25.318,25.3351,22216.0
2015-06-05 13:30:00,29.53,29.55,29.53,29.54,23220.0,25.3351,25.3523,25.3351,25.3437,23220.0
2015-06-05 13:35:00,29.54,29.54,29.51,29.53,6824.0,25.3437,25.3437,25.318,25.3351,6824.0
2015-06-05 13:40:00,29.53,29.53,29.51,29.52,7936.0,25.3351,25.3351,25.318,25.3266,7936.0
2015-06-05 13:45:00,29.52,29.52,29.5,29.5,16752.0,25.3266,25.3266,25.3094,25.3094,16752.0
2015-06-05 13:50:00,29.51,29.52,29.5,29.52,10792.0,25.318,25.3266,25.3094,25.3266,10792.0
2015-06-05 13:55:00,29.52,29.54,29.52,29.52,26268.0,25.3266,25.3437,25.3266,25.3266,26268.0
2015-06-05 14:00:00,29.52,29.55,29.52,29.55,14444.0,25.3266,25.3523,25.3266,25.3523,14444.0
2015-06-05 14:05:00,29.55,29.55,29.54,29.55,10012.0,25.3523,25.3523,25.3437,25.3523,10012.0
2015-06-05 14:10:00,29.55,29.58,29.55,29.57,47820.0,25.3523,25.378,25.3523,25.3695,47820.0
2015-06-05 14:15:00,29.58,29.58,29.57,29.58,22028.0,25.378,25.378,25.3695,25.378,22028.0
2015-06-05 14:20:00,29.58,29.58,29.56,29.57,28268.0,25.378,25.378,25.3609,25.3695,28268.0
2015-06-05 14:25:00,29.57,29.57,29.56,29.57,22460.0,25.3695,25.3695,25.3609,25.3695,22460.0
2015-06-05 14:30:00,29.58,29.59,29.57,29.59,61300.0,25.378,25.3866,25.3695,25.3866,61300.0
2015-06-05 14:35:00,29.59,29.61,29.58,29.6,93972.0,25.3866,25.4038,25.378,25.3952,93972.0
2015-06-05 14:40:00,29.6,29.61,29.59,29.59,107272.0,25.3952,25.4038,25.3866,25.3866,107272.0
2015-06-05 14:45:00,29.6,29.6,29.58,29.59,78732.0,25.3952,25.3952,25.378,25.3866,78732.0
2015-06-05 14:50:00,29.59,29.66,29.59,29.66,116688.0,25.3866,25.4467,25.3866,25.4467,116688.0
2015-06-05 14:55:00,29.65,29.67,29.65,29.66,55484.0,25.4381,25.4553,25.4381,25.4467,55484.0
2015-06-05 15:00:00,29.66,29.67,29.65,29.66,52904.0,25.4467,25.4553,25.4381,25.4467,52904.0
2015-06-05 15:05:00,29.65,29.67,29.65,29.67,67636.0,25.4381,25.4553,25.4381,25.4553,67636.0
2015-06-05 15:10:00,29.67,29.67,29.65,29.65,65820.0,25.4553,25.4553,25.4381,25.4381,65820.0
2015-06-05 15:15:00,29.65,29.65,29.61,29.61,76784.0,25.4381,25.4381,25.4038,25.4038,76784.0
2015-06-05 15:20:00,29.61,29.63,29.6,29.62,86856.0,25.4038,25.4209,25.3952,25.4124,86856.0
2015-06-05 15:25:00,29.62,29.62,29.6,29.61,79368.0,25.4124,25.4124,25.3952,25.4038,79368.0
2015-06-05 15:30:00,29.61,29.65,29.61,29.64,102552.0,25.4038,25.4381,25.4038,25.4295,102552.0
2015-06-05 15:35:00,29.64,29.64,29.61,29.62,82412.0,25.4295,25.4295,25.4038,25.4124,82412.0
2015-06-05 15:40:00,29.61,29.62,29.6,29.61,104636.0,25.4038,25.4124,25.3952,25.4038,104636.0
2015-06-05 15:45:00,29.6,29.63,29.6,29.62,78600.0,25.3952,25.4209,25.3952,25.4124,78600.0
2015-06-05 15:50:00,29.63,29.65,29.63,29.63,99208.0,25.4209,25.4381,25.4209,25.4209,99208.0
2015-06-05 15:55:00,29.63,29.67,29.63,29.66,107628.0,25.4209,25.4553,25.4209,25.4467,107628.0
2015-06-08 09:30:00,29.61,29.65,29.59,29.6,58192.0,25.4038,25.4381,25.3866,25.3952,58192.0
2015-06-08 09:35:00,29.6,29.65,29.59,29.63,23580.0,25.3952,25.4381,25.3866,25.4209,23580.0
2015-06-08 09:40:00,29.63,29.7,29.63,29.63,20484.0,25.4209,25.481,25.4209,25.4209,20484.0
2015-06-08 09:45:00,29.62,29.66,29.62,29.64,22348.0,25.4124,25.4467,25.4124,25.4295,22348.0
2015-06-08 09:50:00,29.62,29.62,29.58,29.58,50080.0,25.4124,25.4124,25.378,25.378,50080.0
2015-06-08 09:55:00,29.59,29.6,29.58,29.6,26572.0,25.3866,25.3952,25.378,25.3952,26572.0
2015-06-08 10:00:00,29.58,29.59,29.55,29.59,34608.0,25.378,25.3866,25.3523,25.3866,34608.0
2015-06-08 10:05:00,29.59,29.61,29.59,29.6,16588.0,25.3866,25.4038,25.3866,25.3952,16588.0
2015-06-08 10:10:00,29.6,29.63,29.6,29.61,24408.0,25.3952,25.4209,25.3952,25.4038,24408.0
2015-06-08 10:15:00,29.61,29.63,29.6,29.61,22256.0,25.4038,25.4209,25.3952,25.4038,22256.0
2015-06-08 10:20:00,29.6,29.65,29.6,29.65,13084.0,25.3952,25.4381,25.3952,25.4381,13084.0
2015-06-08 10:25:00,29.64,29.65,29.63,29.64,12760.0,25.4295,25.4381,25.4209,25.4295,12760.0
2015-06-08 10:30:00,29.63,29.65,29.62,29.64,18216.0,25.4209,25.4381,25.4124,25.4295,18216.0
2015-06-08 10:35:00,29.64,29.65,29.63,29.63,21504.0,25.4295,25.4381,25.4209,25.4209,21504.0
2015-06-08 10:40:00,29.63,29.66,29.62,29.63,24256.0,25.4209,25.4467,25.4124,25.4209,24256.0
2015-06-08 10:45:00,29.63,29.63,29.6,29.61,49440.0,25.4209,25.4209,25.3952,25.4038,49440.0
2015-06-08 10:50:00,29.61,29.62,29.61,29.61,15312.0,25.4038,25.4124,25.4038,25.4038,15312.0
2015-06-08 10:55:00,29.61,29.63,29.61,29.62,21176.0,25.4038,25.4209,25.4038,25.4124,21176.0
2015-06-08 11:00:00,29.62,29.64,29.61,29.62,21600.0,25.4124,25.4295,25.4038,25.4124,21600.0
2015-06-08 11:05:00,29.61,29.64,29.6,29.63,46076.0,25.4038,25.4295,25.3952,25.4209,46076.0
2015-06-08 11:10:00,29.63,29.64,29.61,29.62,9200.0,25.4209,25.4295,25.4038,25.4124,9200.0
2015-06-08 11:15:00,29.62,29.63,29.62,29.62,24216.0,25.4124,25.4209,25.4124,25.4124,24216.0
2015-06-08 11:20:00,29.62,29.64,29.62,29.63,13120.0,25.4124,25.4295,25.4124,25.4209,13120.0
2015-06-08 11:25:00,29.63,29.64,29.59,29.59,28084.0,25.4209,25.4295,25.3866,25.3866,28084.0
2015-06-08 11:30:00,29.58,29.6,29.58,29.59,19972.0,25.378,25.3952,25.378,25.3866,19972.0
2015-06-08 11:35:00,29.59,29.59,29.58,29.59,9060.0,25.3866,25.3866,25.378,25.3866,9060.0
2015-06-08 11:40:00,29.58,29.59,29.57,29.58,56828.0,25.378,25.3866,25.3695,25.378,56828.0
2015-06-08 11:45:00,29.57,29.59,29.57,29.58,14000.0,25.3695,25.3866,25.3695,25.378,14000.0
2015-06-08 11:50:00,29.57,29.57,29.55,29.55,27064.0,25.3695,25.3695,25.3523,25.3523,27064.0
2015-06-08 11:55:00,29.56,29.56,29.55,29.56,14304.0,25.3609,25.3609,25.3523,25.3609,14304.0
2015-06-08 12:00:00,29.55,29.56,29.54,29.56,25544.0,25.3523,25.3609,25.3437,25.3609,25544.0
2015-06-08 12:05:00,29.55,29.57,29.55,29.57,7400.0,25.3523,25.3695,25.3523,25.3695,7400.0
2015-06-08 12:10:00,29.57,29.58,29.57,29.57,11036.0,25.3695,25.378,25.3695,25.3695,11036.0
2015-06-08 12:15:00,29.57,29.6,29.57,29.59,12400.0,25.3695,25.3952,25.3695,25.3866,12400.0
2015-06-08 12:20:00,29.59,29.6,29.59,29.6,52256.0,25.3866,25.3952,25.3866,25.3952,52256.0
2015-06-08 12:25:00,29.6,29.62,29.59,29.61,57708.0,25.3952,25.4124,25.3866,25.4038,57708.0
2015-06-08 12:30:00,29.61,29.63,29.6,29.62,30516.0,25.4038,25.4209,25.3952,25.4124,30516.0
2015-06-08 12:35:00,29.62,29.64,29.61,29.62,24012.0,25.4124,25.4295,25.4038,25.4124,24012.0
2015-06-08 12:40:00,29.62,29.62,29.6,29.6,10196.0,25.4124,25.4124,25.3952,25.3952,10196.0
2015-06-08 12:45:00,29.6,29.61,29.58,29.59,13508.0,25.3952,25.4038,25.378,25.3866,13508.0
2015-06-08 12:50:00,29.59,29.6,29.58,29.58,15492.0,25.3866,25.3952,25.378,25.378,15492.0
2015-06-08 12:55:00,29.58,29.58,29.54,29.55,41864.0,25.378,25.378,25.3437,25.3523,41864.0
2015-06-08 13:00:00,29.54,29.55,29.54,29.55,12852.0,25.3437,25.3523,25.3437,25.3523,12852.0
2015-06-08 13:05:00,29.54,29.55,29.53,29.54,26848.0,25.3437,25.3523,25.3351,25.3437,26848.0
2015-06-08 13:10:00,29.54,29.55,29.53,29.53,11488.0,25.3437,25.3523,25.3351,25.3351,11488.0
2015-06-08 13:15:00,29.54,29.54,29.52,29.53,30876.0,25.3437,25.3437,25.3266,25.3351,30876.0
2015-06-08 13:20:00,29.54,29.55,29.54,29.54,20252.0,25.3437,25.3523,25.3437,25.3437,20252.0
2015-06-08 13:25:00,29.54,29.54,29.53,29.53,28600.0,25.3437,25.3437,25.3351,25.3351,28600.0
2015-06-08 13:30:00,29.52,29.52,29.49,29.49,38964.0,25.3266,25.3266,25.3008,25.3008,38964.0
2015-06-08 13:35:00,29.49,29.5,29.49,29.5,19860.0,25.3008,25.3094,25.3008,25.3094,19860.0
2015-06-08 13:40:00,29.5,29.51,29.5,29.51,17716.0,25.3094,25.318,25.3094,25.318,17716.0
2015-06-08 13:45:00,29.51,29.53,29.51,29.52,40176.0,25.318,25.3351,25.318,25.3266,40176.0
2015-06-08 13:50:00,29.52,29.53,29.51,29.53,20712.0,25.3266,25.3351,25.318,25.3351,20712.0
2015-06-08 13:55:00,29.53,29.55,29.53,29.54,18164.0,25.3351,25.3523,25.3351,25.3437,18164.0
2015-06-08 14:00:00,29.53,29.53,29.5,29.53,16444.0,25.3351,25.3351,25.3094,25.3351,16444.0
2015-06-08 14:05:00,29.52,29.52,29.51,29.51,15608.0,25.3266,25.3266,25.318,25.318,15608.0
2015-06-08 14:10:00,29.51,29.52,29.5,29.51,19400.0,25.318,25.3266,25.3094,25.318,19400.0
2015-06-08 14:15:00,29.51,29.51,29.5,29.51,25468.0,25.318,25.318,25.3094,25.318,25468.0
2015-06-08 14:20:00,29.5,29.53,29.5,29.53,30148.0,25.3094,25.3351,25.3094,25.3351,30148.0
2015-06-08 14:25:00,29.53,29.56,29.53,29.56,49512.0,25.3351,25.3609,25.3351,25.3609,49512.0
2015-06-08 14:30:00,29.56,29.59,29.56,29.59,19964.0,25.3609,25.3866,25.3609,25.3866,19964.0
2015-06-08 14:35:00,29.59,29.62,29.59,29.6,30228.0,25.3866,25.4124,25.3866,25.3952,30228.0
2015-06-08 14:40:00,29.6,29.63,29.6,29.62,71512.0,25.3952,25.4209,25.3952,25.4124,71512.0
2015-06-08 14:45:00,29.62,29.63,29.6,29.61,18536.0,25.4124,25.4209,25.3952,25.4038,18536.0
2015-06-08 14:50:00,29.61,29.63,29.6,29.61,32524.0,25.4038,25.4209,25.3952,25.4038,32524.0
2015-06-08 14:55:00,29.61,29.61,29.6,29.61,19076.0,25.4038,25.4038,25.3952,25.4038,19076.0
2015-06-08 15:00:00,29.61,29.61,29.58,29.59,27240.0,25.4038,25.4038,25.378,25.3866,27240.0
2015-06-08 15:05:00,29.59,29.6,29.58,29.58,24992.0,25.3866,25.3952,25.378,25.378,24992.0
2015-06-08 15:10:00,29.58,29.58,29.55,29.57,48448.0,25.378,25.378,25.3523,25.3695,48448.0
2015-06-08 15:15:00,29.57,29.58,29.55,29.56,293652.0,25.3695,25.378,25.3523,25.3609,293652.0
2015-06-08 15:20:00,29.56,29.58,29.56,29.56,111124.0,25.3609,25.378,25.3609,25.3609,111124.0
2015-06-08 15:25:00,29.56,29.57,29.55,29.56,66564.0,25.3609,25.3695,25.3523,25.3609,66564.0
2015-06-08 15:30:00,29.56,29.59,29.56,29.57,39680.0,25.3609,25.3866,25.3609,25.3695,39680.0
2015-06-08 15:35:00,29.57,29.57,29.56,29.56,29260.0,25.3695,25.3695,25.3609,25.3609,29260.0
2015-06-08 15:40:00,29.56,29.57,29.56,29.56,40872.0,25.3609,25.3695,25.3609,25.3609,40872.0
2015-06-08 15:45:00,29.56,29.57,29.55,29.55,39968.0,25.3609,25.3695,25.3523,25.3523,39968.0
2015-06-08 15:50:00,29.55,29.55,29.53,29.53,37248.0,25.3523,25.3523,25.3351,25.3351,37248.0
2015-06-08 15:55:00,29.53,29.54,29.5,29.52,67196.0,25.3351,25.3437,25.3094,25.3266,67196.0
2015-06-09 09:30:00,29.51,29.54,29.49,29.5,47672.0,25.318,25.3437,25.3008,25.3094,47672.0
2015-06-09 09:35:00,29.5,29.52,29.47,29.47,21604.0,25.3094,25.3266,25.2837,25.2837,21604.0
2015-06-09 09:40:00,29.45,29.48,29.38,29.4,74056.0,25.2665,25.2922,25.2064,25.2236,74056.0
2015-06-09 09:45:00,29.39,29.41,29.35,29.4,34868.0,25.215,25.2322,25.1807,25.2236,34868.0
2015-06-09 09:50:00,29.4,29.41,29.37,29.4,30040.0,25.2236,25.2322,25.1979,25.2236,30040.0
2015-06-09 09:55:00,29.4,29.4,29.36,29.38,34312.0,25.2236,25.2236,25.1893,25.2064,34312.0
2015-06-09 10:00:00,29.38,29.38,29.35,29.35,17776.0,25.2064,25.2064,25.1807,25.1807,17776.0
2015-06-09 10:05:00,29.34,29.36,29.32,29.36,26844.0,25.1721,25.1893,25.155,25.1893,26844.0
2015-06-09 10:10:00,29.36,29.39,29.36,29.39,29956.0,25.1893,25.215,25.1893,25.215,29956.0
2015-06-09 10:15:00,29.39,29.4,29.35,29.35,17416.0,25.215,25.2236,25.1807,25.1807,17416.0
2015-06-09 10:20:00,29.36,29.36,29.35,29.35,17676.0,25.1893,25.1893,25.1807,25.1807,17676.0
2015-06-09 10:25:00,29.34,29.34,29.3,29.31,24156.0,25.1721,25.1721,25.1378,25.1464,24156.0
2015-06-09 10:30:00,29.31,29.32,29.3,29.32,12248.0,25.1464,25.155,25.1378,25.155,12248.0
2015-06-09 10:35:00,29.34,29.35,29.32,29.35,4712.0,25.1721,25.1807,25.155,25.1807,4712.0
2015-06-09 10:40:00,29.36,29.39,29.36,29.38,17800.0,25.1893,25.215,25.1893,25.2064,17800.0
2015-06-09 10:45:00,29.38,29.38,29.37,29.37,4800.0,25.2064,25.2064,25.1979,25.1979,4800.0
2015-06-09 10:50:00,29.37,29.39,29.37,29.38,36236.0,25.1979,25.215,25.1979,25.2064,36236.0
2015-06-09 10:55:00,29.38,29.43,29.38,29.43,31168.0,25.2064,25.2493,25.2064,25.2493,31168.0
2015-06-09 11:00:00,29.44,29.48,29.44,29.46,57964.0,25.2579,25.2922,25.2579,25.2751,57964.0
2015-06-09 11:05:00,29.47,29.48,29.46,29.46,20784.0,25.2837,25.2922,25.2751,25.2751,20784.0
2015-06-09 11:10:00,29.47,29.49,29.47,29.49,47804.0,25.2837,25.3008,25.2837,25.3008,47804.0
2015-06-09 11:15:00,29.49,29.5,29.45,29.46,37708.0,25.3008,25.3094,25.2665,25.2751,37708.0
2015-06-09 11:20:00,29.46,29.47,29.46,29.47,22692.0,25.2751,25.2837,25.2751,25.2837,22692.0
2015-06-09 11:25:00,29.48,29.48,29.47,29.48,18640.0,25.2922,25.2922,25.2837,25.2922,18640.0
2015-06-09 11:30:00,29.48,29.54,29.48,29.53,38940.0,25.2922,25.3437,25.2922,25.3351,38940.0
2015-06-09 11:35:00,29.53,29.54,29.53,29.53,23240.0,25.3351,25.3437,25.3351,25.3351,23240.0
2015-06-09 11:40:00,29.54,29.54,29.53,29.54,23872.0,25.3437,25.3437,25.3351,25.3437,23872.0
2015-06-09 11:45:00,29.53,29.53,29.52,29.52,10336.0,25.3351,25.3351,25.3266,25.3266,10336.0
2015-06-09 11:50:00,29.5,29.53,29.5,29.52,18992.0,25.3094,25.3351,25.3094,25.3266,18992.0
2015-06-09 11:55:00,29.51,29.51,29.49,29.5,12080.0,25.318,25.318,25.3008,25.3094,12080.0
2015-06-09 12:00:00,29.5,29.51,29.5,29.5,16392.0,25.3094,25.318,25.3094,25.3094,16392.0
2015-06-09 12:05:00,29.5,29.51,29.5,29.51,12704.0,25.3094,25.318,25.3094,25.318,12704.0
2015-06-09 12:10:00,29.51,29.52,29.49,29.49,16832.0,25.318,25.3266,25.3008,25.3008,16832.0
2015-06-09 12:15:00,29.5,29.5,29.47,29.47,11724.0,25.3094,25.3094,25.2837,25.2837,11724.0
2015-06-09 12:20:00,29.46,29.48,29.46,29.47,22996.0,25.2751,25.2922,25.2751,25.2837,22996.0
2015-06-09 12:25:00,29.47,29.48,29.47,29.48,13536.0,25.2837,25.2922,25.2837,25.2922,13536.0
2015-06-09 12:30:00,29.48,29.49,29.48,29.48,10488.0,25.2922,25.3008,25.2922,25.2922,10488.0
2015-06-09 12:35:00,29.48,29.49,29.47,29.49,14352.0,25.2922,25.3008,25.2837,25.3008,14352.0
2015-06-09 12:40:00,29.49,29.51,29.48,29.5,16276.0,25.3008,25.318,25.2922,25.3094,16276.0
2015-06-09 12:45:00,29.5,29.5,29.49,29.5,13700.0,25.3094,25.3094,25.3008,25.3094,13700.0
2015-06-09 12:50:00,29.49,29.5,29.49,29.5,14200.0,25.3008,25.3094,25.3008,25.3094,14200.0
2015-06-09 12:55:00,29.5,29.53,29.5,29.52,10524.0,25.3094,25.3351,25.3094,25.3266,10524.0
2015-06-09 13:00:00,29.53,29.57,29.52,29.56,30932.0,25.3351,25.3695,25.3266,25.3609,30932.0
2015-06-09 13:05:00,29.56,29.56,29.55,29.56,10128.0,25.3609,25.3609,25.3523,25.3609,10128.0
2015-06-09 13:10:00,29.56,29.57,29.55,29.55,10852.0,25.3609,25.3695,25.3523,25.3523,10852.0
2015-06-09 13:15:00,29.54,29.55,29.54,29.55,22176.0,25.3437,25.3523,25.3437,25.3523,22176.0
2015-06-09 13:20:00,29.55,29.56,29.54,29.54,6420.0,25.3523,25.3609,25.3437,25.3437,6420.0
2015-06-09 13:25:00,29.54,29.56,29.54,29.56,20480.0,25.3437,25.3609,25.3437,25.3609,20480.0
2015-06-09 13:30:00,29.55,29.56,29.54,29.54,11508.0,25.3523,25.3609,25.3437,25.3437,11508.0
2015-06-09 13:35:00,29.55,29.55,29.53,29.53,10532.0,25.3523,25.3523,25.3351,25.3351,10532.0
2015-06-09 13:40:00,29.53,29.53,29.5,29.5,17412.0,25.3351,25.3351,25.3094,25.3094,17412.0
2015-06-09 13:45:00,29.5,29.51,29.5,29.5,13344.0,25.3094,25.318,25.3094,25.3094,13344.0
2015-06-09 13:50:00,29.51,29.52,29.51,29.51,6456.0,25.318,25.3266,25.318,25.318,6456.0
2015-06-09 13:55:00,29.51,29.52,29.5,29.5,26024.0,25.318,25.3266,25.3094,25.3094,26024.0
2015-06-09 14:00:00,29.51,29.53,29.5,29.52,23032.0,25.318,25.3351,25.3094,25.3266,23032.0
2015-06-09 14:05:00,29.52,29.53,29.52,29.53,9220.0,25.3266,25.3351,25.3266,25.3351,9220.0
2015-06-09 14:10:00,29.52,29.53,29.5,29.5,12956.0,25.3266,25.3351,25.3094,25.3094,12956.0
2015-06-09 14:15:00,29.5,29.51,29.5,29.51,13176.0,25.3094,25.318,25.3094,25.318,13176.0
2015-06-09 14:20:00,29.5,29.52,29.5,29.52,12668.0,25.3094,25.3266,25.3094,25.3266,12668.0
2015-06-09 14:25:00,29.52,29.53,29.52,29.52,14132.0,25.3266,25.3351,25.3266,25.3266,14132.0
2015-06-09 14:30:00,29.53,29.53,29.51,29.52,11272.0,25.3351,25.3351,25.318,25.3266,11272.0
2015-06-09 14:35:00,29.52,29.53,29.51,29.52,14704.0,25.3266,25.3351,25.318,25.3266,14704.0
2015-06-09 14:40:00,29.53,29.53,29.52,29.52,10872.0,25.3351,25.3351,25.3266,25.3266,10872.0
2015-06-09 14:45:00,29.53,29.53,29.5,29.51,8780.0,25.3351,25.3351,25.3094,25.318,8780.0
2015-06-09 14:50:00,29.5,29.51,29.48,29.48,18908.0,25.3094,25.318,25.2922,25.2922,18908.0
2015-06-09 14:55:00,29.48,29.49,29.47,29.48,11036.0,25.2922,25.3008,25.2837,25.2922,11036.0
2015-06-09 15:00:00,29.49,29.49,29.47,29.47,15920.0,25.3008,25.3008,25.2837,25.2837,15920.0
2015-06-09 15:05:00,29.47,29.47,29.45,29.45,19540.0,25.2837,25.2837,25.2665,25.2665,19540.0
2015-06-09 15:10:00,29.45,29.46,29.44,29.46,13168.0,25.2665,25.2751,25.2579,25.2751,13168.0
2015-06-09 15:15:00,29.45,29.46,29.44,29.45,40128.0,25.2665,25.2751,25.2579,25.2665,40128.0
2015-06-09 15:20:00,29.46,29.46,29.44,29.45,49528.0,25.2751,25.2751,25.2579,25.2665,49528.0
2015-06-09 15:25:00,29.45,29.45,29.43,29.44,47576.0,25.2665,25.2665,25.2493,25.2579,47576.0
2015-06-09 15:30:00,29.44,29.44,29.42,29.42,51500.0,25.2579,25.2579,25.2408,25.2408,51500.0
2015-06-09 15:35:00,29.42,29.43,29.41,29.43,56916.0,25.2408,25.2493,25.2322,25.2493,56916.0
2015-06-09 15:40:00,29.43,29.43,29.42,29.43,42264.0,25.2493,25.2493,25.2408,25.2493,42264.0
2015-06-09 15:45:00,29.43,29.43,29.42,29.43,25008.0,25.2493,25.2493,25.2408,25.2493,25008.0
2015-06-09 15:50:00,29.43,29.45,29.43,29.45,57640.0,25.2493,25.2665,25.2493,25.2665,57640.0
2015-06-09 15:55:00,29.44,29.46,29.43,29.45,58784.0,25.2579,25.2751,25.2493,25.2665,58784.0
2015-06-10 09:30:00,29.57,29.64,29.54,29.64,63532.0,25.3695,25.4295,25.3437,25.4295,63532.0
2015-06-10 09:35:00,29.68,29.7,29.65,29.69,42120.0,25.4638,25.481,25.4381,25.4724,42120.0
2015-06-10 09:40:00,29.7,29.72,29.69,29.72,46128.0,25.481,25.4982,25.4724,25.4982,46128.0
2015-06-10 09:45:00,29.75,29.77,29.74,29.75,22144.0,25.5239,25.541,25.5153,25.5239,22144.0
2015-06-10 09:50:00,29.76,29.79,29.75,29.79,59700.0,25.5325,25.5582,25.5239,25.5582,59700.0
2015-06-10 09:55:00,29.79,29.8,29.76,29.76,73744.0,25.5582,25.5668,25.5325,25.5325,73744.0
2015-06-10 10:00:00,29.77,29.78,29.77,29.77,15900.0,25.541,25.5496,25.541,25.541,15900.0
2015-06-10 10:05:00,29.77,29.81,29.77,29.8,39372.0,25.541,25.5754,25.541,25.5668,39372.0
2015-06-10 10:10:00,29.8,29.81,29.78,29.78,27456.0,25.5668,25.5754,25.5496,25.5496,27456.0
2015-06-10 10:15:00,29.78,29.8,29.78,29.79,24688.0,25.5496,25.5668,25.5496,25.5582,24688.0
2015-06-10 10:20:00,29.79,29.8,29.79,29.79,11152.0,25.5582,25.5668,25.5582,25.5582,11152.0
2015-06-10 10:25:00,29.79,29.8,29.78,29.78,12324.0,25.5582,25.5668,25.5496,25.5496,12324.0
2015-06-10 10:30:00,29.79,29.84,29.78,29.84,38236.0,25.5582,25.6011,25.5496,25.6011,38236.0
2015-06-10 10:35:00,29.85,29.88,29.85,29.86,43100.0,25.6097,25.6354,25.6097,25.6183,43100.0
2015-06-10 10:40:00,29.86,29.87,29.85,29.86,9600.0,25.6183,25.6268,25.6097,25.6183,9600.0
2015-06-10 10:45:00,29.86,29.87,29.86,29.86,92356.0,25.6183,25.6268,25.6183,25.6183,92356.0
2015-06-10 10:50:00,29.86,29.86,29.84,29.84,17348.0,25.6183,25.6183,25.6011,25.6011,17348.0
2015-06-10 10:55:00,29.84,29.89,29.84,29.89,38660.0,25.6011,25.644,25.6011,25.644,38660.0
2015-06-10 11:00:00,29.89,29.9,29.89,29.9,7756.0,25.644,25.6526,25.644,25.6526,7756.0
2015-06-10 11:05:00,29.9,29.92,29.89,29.89,39376.0,25.6526,25.6697,25.644,25.644,39376.0
2015-06-10 11:10:00,29.9,29.98,29.89,29.95,83756.0,25.6526,25.7212,25.644,25.6955,83756.0
2015-06-10 11:15:00,29.95,29.96,29.92,29.93,76868.0,25.6955,25.7041,25.6697,25.6783,76868.0
2015-06-10 11:20:00,29.92,29.92,29.89,29.9,23868.0,25.6697,25.6697,25.644,25.6526,23868.0
2015-06-10 11:25:00,29.9,29.94,29.89,29.93,12036.0,25.6526,25.6869,25.644,25.6783,12036.0
2015-06-10 11:30:00,29.94,29.97,29.94,29.95,30652.0,25.6869,25.7126,25.6869,25.6955,30652.0
2015-06-10 11:35:00,29.96,29.96,29.94,29.95,12776.0,25.7041,25.7041,25.6869,25.6955,12776.0
2015-06-10 11:40:00,29.95,29.95,29.93,29.94,18000.0,25.6955,25.6955,25.6783,25.6869,18000.0
2015-06-10 11:45:00,29.94,29.96,29.93,29.93,10532.0,25.6869,25.7041,25.6783,25.6783,10532.0
2015-06-10 11:50:00,29.93,29.95,29.92,29.93,71892.0,25.6783,25.6955,25.6697,25.6783,71892.0
2015-06-10 11:55:00,29.93,29.96,29.93,29.95,116728.0,25.6783,25.7041,25.6783,25.6955,116728.0
2015-06-10 12:00:00,29.94,29.97,29.93,29.97,39220.0,25.6869,25.7126,25.6783,25.7126,39220.0
2015-06-10 12:05:00,29.97,30.0,29.97,29.97,13064.0,25.7126,25.7384,25.7126,25.7126,13064.0
2015-06-10 12:10:00,29.97,29.98,29.97,29.98,12868.0,25.7126,25.7212,25.7126,25.7212,12868.0
2015-06-10 12:15:00,29.97,29.98,29.96,29.97,10368.0,25.7126,25.7212,25.7041,25.7126,10368.0
2015-06-10 12:20:00,29.97,29.98,29.97,29.97,11312.0,25.7126,25.7212,25.7126,25.7126,11312.0
2015-06-10 12:25:00,29.96,29.97,29.96,29.96,27844.0,25.7041,25.7126,25.7041,25.7041,27844.0
2015-06-10 12:30:00,29.97,29.98,29.97,29.97,61400.0,25.7126,25.7212,25.7126,25.7126,61400.0
2015-06-10 12:35:00,29.97,29.98,29.96,29.96,18112.0,25.7126,25.7212,25.7041,25.7041,18112.0
2015-06-10 12:40:00,29.96,29.97,29.95,29.95,30040.0,25.7041,25.7126,25.6955,25.6955,30040.0
2015-06-10 12:45:00,29.95,29.96,29.95,29.95,9096.0,25.6955,25.7041,25.6955,25.6955,9096.0
2015-06-10 12:50:00,29.95,29.96,29.95,29.96,11140.0,25.6955,25.7041,25.6955,25.7041,11140.0
2015-06-10 12:55:00,29.96,29.96,29.94,29.94,10592.0,25.7041,25.7041,25.6869,25.6869,10592.0
2015-06-10 13:00:00,29.94,29.96,29.94,29.96,9624.0,25.6869,25.7041,25.6869,25.7041,9624.0
2015-06-10 13:05:00,29.96,29.96,29.95,29.96,19788.0,25.7041,25.7041,25.6955,25.7041,19788.0
2015-06-10 13:10:00,29.96,29.96,29.95,29.95,5032.0,25.7041,25.7041,25.6955,25.6955,5032.0
2015-06-10 13:15:00,29.94,29.95,29.9,29.9,43824.0,25.6869,25.6955,25.6526,25.6526,43824.0
2015-06-10 13:20:00,29.9,29.91,29.9,29.9,11412.0,25.6526,25.6612,25.6526,25.6526,11412.0
2015-06-10 13:25:00,29.89,29.9,29.89,29.89,19476.0,25.644,25.6526,25.644,25.644,19476.0
2015-06-10 13:30:00,29.89,29.89,29.87,29.89,47216.0,25.644,25.644,25.6268,25.644,47216.0
2015-06-10 13:35:00,29.88,29.91,29.88,29.9,18332.0,25.6354,25.6612,25.6354,25.6526,18332.0
2015-06-10 13:40:00,29.89,29.9,29.89,29.89,10600.0,25.644,25.6526,25.644,25.644,10600.0
2015-06-10 13:45:00,29.89,29.9,29.88,29.89,9488.0,25.644,25.6526,25.6354,25.644,9488.0
2015-06-10 13:50:00,29.89,29.9,29.89,29.9,18848.0,25.644,25.6526,25.644,25.6526,18848.0
2015-06-10 13:55:00,29.9,29.91,29.89,29.91,38864.0,25.6526,25.6612,25.644,25.6612,38864.0
2015-06-10 14:00:00,29.91,29.91,29.9,29.91,43700.0,25.6612,25.6612,25.6526,25.6612,43700.0
2015-06-10 14:05:00,29.92,29.93,29.9,29.9,23272.0,25.6697,25.6783,25.6526,25.6526,23272.0
2015-06-10 14:10:00,29.9,29.91,29.89,29.9,27204.0,25.6526,25.6612,25.644,25.6526,27204.0
2015-06-10 14:15:00,29.91,29.92,29.9,29.92,13004.0,25.6612,25.6697,25.6526,25.6697,13004.0
2015-06-10 14:20:00,29.92,29.94,29.92,29.93,73776.0,25.6697,25.6869,25.6697,25.6783,73776.0
2015-06-10 14:25:00,29.93,29.93,29.91,29.91,28704.0,25.6783,25.6783,25.6612,25.6612,28704.0
2015-06-10 14:30:00,29.91,29.92,29.91,29.91,14380.0,25.6612,25.6697,25.6612,25.6612,14380.0
2015-06-10 14:35:00,29.91,29.91,29.89,29.9,66924.0,25.6612,25.6612,25.644,25.6526,66924.0
2015-06-10 14:40:00,29.9,29.9,29.89,29.9,15532.0,25.6526,25.6526,25.644,25.6526,15532.0
2015-06-10 14:45:00,29.9,29.91,29.89,29.89,31872.0,25.6526,25.6612,25.644,25.644,31872.0
2015-06-10 14:50:00,29.89,29.9,29.89,29.9,27208.0,25.644,25.6526,25.644,25.6526,27208.0
2015-06-10 14:55:00,29.91,29.92,29.9,29.92,27132.0,25.6612,25.6697,25.6526,25.6697,27132.0
2015-06-10 15:00:00,29.93,29.93,29.91,29.92,370940.0,25.6783,25.6783,25.6612,25.6697,370940.0
2015-06-10 15:05:00,29.92,29.92,29.9,29.9,17348.0,25.6697,25.6697,25.6526,25.6526,17348.0
2015-06-10 15:10:00,29.9,29.9,29.9,29.9,9680.0,25.6526,25.6526,25.6526,25.6526,9680.0
2015-06-10 15:15:00,29.89,29.91,29.89,29.91,93360.0,25.644,25.6612,25.644,25.6612,93360.0
2015-06-10 15:20:00,29.91,29.92,29.9,29.9,139796.0,25.6612,25.6697,25.6526,25.6526,139796.0
2015-06-10 15:25:00,29.91,29.91,29.9,29.9,7496.0,25.6612,25.6612,25.6526,25.6526,7496.0
2015-06-10 15:30:00,29.9,29.91,29.89,29.9,59996.0,25.6526,25.6612,25.644,25.6526,59996.0
2015-06-10 15:35:00,29.91,29.91,29.89,29.9,28576.0,25.6612,25.6612,25.644,25.6526,28576.0
2015-06-10 15:40:00,29.89,29.91,29.88,29.91,43948.0,25.644,25.6612,25.6354,25.6612,43948.0
2015-06-10 15:45:00,29.91,29.92,29.9,29.9,38136.0,25.6612,25.6697,25.6526,25.6526,38136.0
2015-06-10 15:50:00,29.91,29.93,29.9,29.9,54592.0,25.6612,25.6783,25.6526,25.6526,54592.0
2015-06-10 15:55:00,29.9,29.9,29.86,29.86,116472.0,25.6526,25.6526,25.6183,25.6183,116472.0
2015-06-11 09:30:00,29.9,29.93,29.87,29.92,220884.0,25.6526,25.6783,25.6268,25.6697,220884.0
2015-06-11 09:35:00,29.91,29.94,29.91,29.94,27488.0,25.6612,25.6869,25.6612,25.6869,27488.0
2015-06-11 09:40:00,29.94,29.94,29.9,29.92,65784.0,25.6869,25.6869,25.6526,25.6697,65784.0
2015-06-11 09:45:00,29.92,29.92,29.9,29.91,35616.0,25.6697,25.6697,25.6526,25.6612,35616.0
2015-06-11 09:50:00,29.91,29.94,29.91,29.93,8600.0,25.6612,25.6869,25.6612,25.6783,8600.0
2015-06-11 09:55:00,29.93,29.95,29.93,29.95,9196.0,25.6783,25.6955,25.6783,25.6955,9196.0
2015-06-11 10:00:00,29.97,29.97,29.93,29.96,19092.0,25.7126,25.7126,25.6783,25.7041,19092.0
2015-06-11 10:05:00,29.96,29.97,29.95,29.95,14704.0,25.7041,25.7126,25.6955,25.6955,14704.0
2015-06-11 10:10:00,29.96,29.96,29.93,29.93,20364.0,25.7041,25.7041,25.6783,25.6783,20364.0
2015-06-11 10:15:00,29.93,29.96,29.93,29.95,29856.0,25.6783,25.7041,25.6783,25.6955,29856.0
2015-06-11 10:20:00,29.95,29.95,29.93,29.93,50408.0,25.6955,25.6955,25.6783,25.6783,50408.0
2015-06-11 10:25:00,29.92,29.93,29.9,29.91,37208.0,25.6697,25.6783,25.6526,25.6612,37208.0
2015-06-11 10:30:00,29.9,29.9,29.85,29.86,101356.0,25.6526,25.6526,25.6097,25.6183,101356.0
2015-06-11 10:35:00,29.85,29.85,29.81,29.82,238580.0,25.6097,25.6097,25.5754,25.5839,238580.0
2015-06-11 10:40:00,29.82,29.86,29.81,29.85,91448.0,25.5839,25.6183,25.5754,25.6097,91448.0
2015-06-11 10:45:00,29.86,29.88,29.85,29.87,8340.0,25.6183,25.6354,25.6097,25.6268,8340.0
2015-06-11 10:50:00,29.87,29.87,29.86,29.86,10512.0,25.6268,25.6268,25.6183,25.6183,10512.0
2015-06-11 10:55:00,29.86,29.86,29.83,29.83,86672.0,25.6183,25.6183,25.5925,25.5925,86672.0
2015-06-11 11:00:00,29.82,29.85,29.82,29.82,34680.0,25.5839,25.6097,25.5839,25.5839,34680.0
2015-06-11 11:05:00,29.82,29.85,29.81,29.85,27412.0,25.5839,25.6097,25.5754,25.6097,27412.0
2015-06-11 11:10:00,29.85,29.86,29.84,29.85,40140.0,25.6097,25.6183,25.6011,25.6097,40140.0
2015-06-11 11:15:00,29.84,29.85,29.83,29.83,21780.0,25.6011,25.6097,25.5925,25.5925,21780.0
2015-06-11 11:20:00,29.83,29.83,29.82,29.83,10572.0,25.5925,25.5925,25.5839,25.5925,10572.0
2015-06-11 11:25:00,29.84,29.84,29.83,29.84,60280.0,25.6011,25.6011,25.5925,25.6011,60280.0
2015-06-11 11:30:00,29.84,29.85,29.84,29.85,33944.0,25.6011,25.6097,25.6011,25.6097,33944.0
2015-06-11 11:35:00,29.85,29.86,29.85,29.86,25688.0,25.6097,25.6183,25.6097,25.6183,25688.0
2015-06-11 11:40:00,29.86,29.87,29.86,29.86,126448.0,25.6183,25.6268,25.6183,25.6183,126448.0
2015-06-11 11:45:00,29.86,29.87,29.86,29.87,67512.0,25.6183,25.6268,25.6183,25.6268,67512.0
2015-06-11 11:50:00,29.87,29.87,29.86,29.87,11288.0,25.6268,25.6268,25.6183,25.6268,11288.0
2015-06-11 11:55:00,29.87,29.88,29.86,29.86,19572.0,25.6268,25.6354,25.6183,25.6183,19572.0
2015-06-11 12:00:00,29.86,29.87,29.86,29.87,11636.0,25.6183,25.6268,25.6183,25.6268,11636.0
2015-06-11 12:05:00,29.87,29.87,29.86,29.86,7604.0,25.6268,25.6268,25.6183,25.6183,7604.0
2015-06-11 12:10:00,29.86,29.86,29.86,29.86,7060.0,25.6183,25.6183,25.6183,25.6183,7060.0
2015-06-11 12:15:00,29.86,29.86,29.85,29.86,8152.0,25.6183,25.6183,25.6097,25.6183,8152.0
2015-06-11 12:20:00,29.86,29.86,29.83,29.84,12080.0,25.6183,25.6183,25.5925,25.6011,12080.0
2015-06-11 12:25:00,29.84,29.86,29.84,29.86,17216.0,25.6011,25.6183,25.6011,25.6183,17216.0
2015-06-11 12:30:00,29.85,29.85,29.84,29.85,7612.0,25.6097,25.6097,25.6011,25.6097,7612.0
2015-06-11 12:35:00,29.85,29.85,29.85,29.85,800.0,25.6097,25.6097,25.6097,25.6097,800.0
2015-06-11 12:40:00,29.85,29.86,29.85,29.86,10088.0,25.6097,25.6183,25.6097,25.6183,10088.0
2015-06-11 12:45:00,29.86,29.86,29.83,29.84,41980.0,25.6183,25.6183,25.5925,25.6011,41980.0
2015-06-11 12:50:00,29.84,29.85,29.84,29.85,8828.0,25.6011,25.6097,25.6011,25.6097,8828.0
2015-06-11 12:55:00,29.84,29.85,29.84,29.85,6004.0,25.6011,25.6097,25.6011,25.6097,6004.0
2015-06-11 13:00:00,29.85,29.86,29.84,29.85,43508.0,25.6097,25.6183,25.6011,25.6097,43508.0
2015-06-11 13:05:00,29.85,29.85,29.84,29.84,8104.0,25.6097,25.6097,25.6011,25.6011,8104.0
2015-06-11 13:10:00,29.84,29.85,29.84,29.84,11576.0,25.6011,25.6097,25.6011,25.6011,11576.0
2015-06-11 13:15:00,29.85,29.85,29.85,29.85,4424.0,25.6097,25.6097,25.6097,25.6097,4424.0
2015-06-11 13:20:00,29.85,29.86,29.85,29.86,11008.0,25.6097,25.6183,25.6097,25.6183,11008.0
2015-06-11 13:25:00,29.86,29.87,29.86,29.87,24988.0,25.6183,25.6268,25.6183,25.6268,24988.0
2015-06-11 13:30:00,29.87,29.88,29.86,29.87,25664.0,25.6268,25.6354,25.6183,25.6268,25664.0
2015-06-11 13:35:00,29.88,29.88,29.86,29.86,24036.0,25.6354,25.6354,25.6183,25.6183,24036.0
2015-06-11 13:40:00,29.86,29.88,29.86,29.88,18692.0,25.6183,25.6354,25.6183,25.6354,18692.0
2015-06-11 13:45:00,29.88,29.9,29.88,29.89,13200.0,25.6354,25.6526,25.6354,25.644,13200.0
2015-06-11 13:50:00,29.89,29.89,29.88,29.88,9860.0,25.644,25.644,25.6354,25.6354,9860.0
2015-06-11 13:55:00,29.88,29.89,29.88,29.88,18544.0,25.6354,25.644,25.6354,25.6354,18544.0
2015-06-11 14:00:00,29.88,29.88,29.87,29.88,6268.0,25.6354,25.6354,25.6268,25.6354,6268.0
2015-06-11 14:05:00,29.87,29.88,29.87,29.87,8388.0,25.6268,25.6354,25.6268,25.6268,8388.0
2015-06-11 14:10:00,29.87,29.88,29.87,29.87,22344.0,25.6268,25.6354,25.6268,25.6268,22344.0
2015-06-11 14:15:00,29.88,29.88,29.86,29.86,11728.0,25.6354,25.6354,25.6183,25.6183,11728.0
2015-06-11 14:20:00,29.86,29.87,29.85,29.86,23732.0,25.6183,25.6268,25.6097,25.6183,23732.0
2015-06-11 14:25:00,29.86,29.86,29.86,29.86,43336.0,25.6183,25.6183,25.6183,25.6183,43336.0
2015-06-11 14:30:00,29.86,29.87,29.86,29.86,49012.0,25.6183,25.6268,25.6183,25.6183,49012.0
2015-06-11 14:35:00,29.86,29.86,29.86,29.86,22716.0,25.6183,25.6183,25.6183,25.6183,22716.0
2015-06-11 14:40:00,29.86,29.86,29.85,29.85,26728.0,25.6183,25.6183,25.6097,25.6097,26728.0
2015-06-11 14:45:00,29.85,29.86,29.85,29.85,19808.0,25.6097,25.6183,25.6097,25.6097,19808.0
2015-06-11 14:50:00,29.85,29.86,29.85,29.85,12244.0,25.6097,25.6183,25.6097,25.6097,12244.0
2015-06-11 14:55:00,29.84,29.85,29.84,29.84,21092.0,25.6011,25.6097,25.6011,25.6011,21092.0
2015-06-11 15:00:00,29.84,29.85,29.84,29.84,13324.0,25.6011,25.6097,25.6011,25.6011,13324.0
2015-06-11 15:05:00,29.85,29.86,29.85,29.85,40092.0,25.6097,25.6183,25.6097,25.6097,40092.0
2015-06-11 15:10:00,29.84,29.86,29.84,29.86,16772.0,25.6011,25.6183,25.6011,25.6183,16772.0
2015-06-11 15:15:00,29.85,29.85,29.84,29.84,12048.0,25.6097,25.6097,25.6011,25.6011,12048.0
2015-06-11 15:20:00,29.85,29.85,29.84,29.84,9072.0,25.6097,25.6097,25.6011,25.6011,9072.0
2015-06-11 15:25:00,29.84,29.85,29.84,29.85,26072.0,25.6011,25.6097,25.6011,25.6097,26072.0
2015-06-11 15:30:00,29.85,29.86,29.84,29.85,75632.0,25.6097,25.6183,25.6011,25.6097,75632.0
2015-06-11 15:35:00,29.84,29.84,29.82,29.83,23024.0,25.6011,25.6011,25.5839,25.5925,23024.0
2015-06-11 15:40:00,29.83,29.84,29.82,29.83,20580.0,25.5925,25.6011,25.5839,25.5925,20580.0
2015-06-11 15:45:00,29.83,29.84,29.82,29.83,14676.0,25.5925,25.6011,25.5839,25.5925,14676.0
2015-06-11 15:50:00,29.83,29.84,29.83,29.84,15720.0,25.5925,25.6011,25.5925,25.6011,15720.0
2015-06-11 15:55:00,29.85,29.88,29.85,29.88,49444.0,25.6097,25.6354,25.6097,25.6354,49444.0
2015-06-12 09:30:00,29.81,29.85,29.79,29.81,30980.0,25.5754,25.6097,25.5582,25.5754,30980.0
2015-06-12 09:35:00,29.82,29.82,29.71,29.71,20132.0,25.5839,25.5839,25.4896,25.4896,20132.0
2015-06-12 09:40:00,29.71,29.74,29.7,29.73,24200.0,25.4896,25.5153,25.481,25.5067,24200.0
2015-06-12 09:45:00,29.72,29.81,29.72,29.79,19076.0,25.4982,25.5754,25.4982,25.5582,19076.0
2015-06-12 09:50:00,29.78,29.8,29.76,29.77,47016.0,25.5496,25.5668,25.5325,25.541,47016.0
2015-06-12 09:55:00,29.77,29.8,29.77,29.78,24924.0,25.541,25.5668,25.541,25.5496,24924.0
2015-06-12 10:00:00,29.79,29.84,29.77,29.83,28020.0,25.5582,25.6011,25.541,25.5925,28020.0
2015-06-12 10:05:00,29.83,29.84,29.81,29.83,21484.0,25.5925,25.6011,25.5754,25.5925,21484.0
2015-06-12 10:10:00,29.82,29.84,29.81,29.82,32180.0,25.5839,25.6011,25.5754,25.5839,32180.0
2015-06-12 10:15:00,29.82,29.84,29.8,29.8,43768.0,25.5839,25.6011,25.5668,25.5668,43768.0
2015-06-12 10:20:00,29.8,29.81,29.76,29.8,61688.0,25.5668,25.5754,25.5325,25.5668,61688.0
2015-06-12 10:25:00,29.8,29.82,29.79,29.81,38148.0,25.5668,25.5839,25.5582,25.5754,38148.0
2015-06-12 10:30:00,29.81,29.83,29.76,29.77,50364.0,25.5754,25.5925,25.5325,25.541,50364.0
2015-06-12 10:35:00,29.78,29.78,29.74,29.78,27264.0,25.5496,25.5496,25.5153,25.5496,27264.0
2015-06-12 10:40:00,29.78,29.79,29.77,29.79,10664.0,25.5496,25.5582,25.541,25.5582,10664.0
2015-06-12 10:45:00,29.79,29.79,29.75,29.77,29556.0,25.5582,25.5582,25.5239,25.541,29556.0
2015-06-12 10:50:00,29.77,29.8,29.77,29.8,20032.0,25.541,25.5668,25.541,25.5668,20032.0
2015-06-12 10:55:00,29.79,29.79,29.75,29.75,31780.0,25.5582,25.5582,25.5239,25.5239,31780.0
2015-06-12 11:00:00,29.75,29.76,29.74,29.76,14588.0,25.5239,25.5325,25.5153,25.5325,14588.0
2015-06-12 11:05:00,29.77,29.77,29.75,29.76,21028.0,25.541,25.541,25.5239,25.5325,21028.0
2015-06-12 11:10:00,29.76,29.82,29.75,29.82,50096.0,25.5325,25.5839,25.5239,25.5839,50096.0
2015-06-12 11:15:00,29.81,29.83,29.8,29.83,25956.0,25.5754,25.5925,25.5668,25.5925,25956.0
2015-06-12 11:20:00,29.83,29.85,29.83,29.84,28052.0,25.5925,25.6097,25.5925,25.6011,28052.0
2015-06-12 11:25:00,29.85,29.89,29.85,29.87,24780.0,25.6097,25.644,25.6097,25.6268,24780.0
2015-06-12 11:30:00,29.87,29.87,29.86,29.86,17344.0,25.6268,25.6268,25.6183,25.6183,17344.0
2015-06-12 11:35:00,29.86,29.87,29.85,29.87,28000.0,25.6183,25.6268,25.6097,25.6268,28000.0
2015-06-12 11:40:00,29.86,29.87,29.85,29.86,11384.0,25.6183,25.6268,25.6097,25.6183,11384.0
2015-06-12 11:45:00,29.86,29.86,29.83,29.84,70824.0,25.6183,25.6183,25.5925,25.6011,70824.0
2015-06-12 11:50:00,29.85,29.86,29.84,29.85,48080.0,25.6097,25.6183,25.6011,25.6097,48080.0
2015-06-12 11:55:00,29.85,29.85,29.83,29.84,14660.0,25.6097,25.6097,25.5925,25.6011,14660.0
2015-06-12 12:00:00,29.85,29.86,29.84,29.85,49928.0,25.6097,25.6183,25.6011,25.6097,49928.0
2015-06-12 12:05:00,29.84,29.85,29.83,29.84,26156.0,25.6011,25.6097,25.5925,25.6011,26156.0
2015-06-12 12:10:00,29.83,29.83,29.82,29.82,14468.0,25.5925,25.5925,25.5839,25.5839,14468.0
2015-06-12 12:15:00,29.82,29.84,29.82,29.83,6400.0,25.5839,25.6011,25.5839,25.5925,6400.0
2015-06-12 12:20:00,29.83,29.86,29.83,29.86,4528.0,25.5925,25.6183,25.5925,25.6183,4528.0
2015-06-12 12:25:00,29.86,29.87,29.85,29.86,16580.0,25.6183,25.6268,25.6097,25.6183,16580.0
2015-06-12 12:30:00,29.85,29.85,29.85,29.85,12548.0,25.6097,25.6097,25.6097,25.6097,12548.0
2015-06-12 12:35:00,29.86,29.86,29.83,29.83,23980.0,25.6183,25.6183,25.5925,25.5925,23980.0
2015-06-12 12:40:00,29.83,29.84,29.8,29.82,44496.0,25.5925,25.6011,25.5668,25.5839,44496.0
2015-06-12 12:45:00,29.82,29.83,29.82,29.82,35852.0,25.5839,25.5925,25.5839,25.5839,35852.0
2015-06-12 12:50:00,29.82,29.82,29.8,29.81,38832.0,25.5839,25.5839,25.5668,25.5754,38832.0
2015-06-12 12:55:00,29.81,29.82,29.8,29.8,52992.0,25.5754,25.5839,25.5668,25.5668,52992.0
2015-06-12 13:00:00,29.8,29.81,29.79,29.8,20832.0,25.5668,25.5754,25.5582,25.5668,20832.0
2015-06-12 13:05:00,29.8,29.81,29.8,29.81,11080.0,25.5668,25.5754,25.5668,25.5754,11080.0
2015-06-12 13:10:00,29.81,29.82,29.81,29.82,47360.0,25.5754,25.5839,25.5754,25.5839,47360.0
2015-06-12 13:15:00,29.82,29.82,29.8,29.8,23672.0,25.5839,25.5839,25.5668,25.5668,23672.0
2015-06-12 13:20:00,29.81,29.83,29.8,29.82,16104.0,25.5754,25.5925,25.5668,25.5839,16104.0
2015-06-12 13:25:00,29.82,29.82,29.81,29.82,8552.0,25.5839,25.5839,25.5754,25.5839,8552.0
2015-06-12 13:30:00,29.82,29.84,29.82,29.84,19700.0,25.5839,25.6011,25.5839,25.6011,19700.0
2015-06-12 13:35:00,29.84,29.84,29.83,29.83,30804.0,25.6011,25.6011,25.5925,25.5925,30804.0
2015-06-12 13:40:00,29.84,29.84,29.81,29.81,7984.0,25.6011,25.6011,25.5754,25.5754,7984.0
2015-06-12 13:45:00,29.8,29.81,29.8,29.81,15952.0,25.5668,25.5754,25.5668,25.5754,15952.0
2015-06-12 13:50:00,29.81,29.82,29.81,29.81,20900.0,25.5754,25.5839,25.5754,25.5754,20900.0
2015-06-12 13:55:00,29.82,29.82,29.81,29.82,8132.0,25.5839,25.5839,25.5754,25.5839,8132.0
2015-06-12 14:00:00,29.82,29.82,29.81,29.82,7896.0,25.5839,25.5839,25.5754,25.5839,7896.0
2015-06-12 14:05:00,29.81,29.82,29.81,29.81,7128.0,25.5754,25.5839,25.5754,25.5754,7128.0
2015-06-12 14:10:00,29.81,29.82,29.81,29.81,7856.0,25.5754,25.5839,25.5754,25.5754,7856.0
2015-06-12 14:15:00,29.81,29.82,29.81,29.81,8036.0,25.5754,25.5839,25.5754,25.5754,8036.0
2015-06-12 14:20:00,29.82,29.82,29.81,29.82,13712.0,25.5839,25.5839,25.5754,25.5839,13712.0
2015-06-12 14:25:00,29.81,29.82,29.81,29.82,16416.0,25.5754,25.5839,25.5754,25.5839,16416.0
2015-06-12 14:30:00,29.81,29.82,29.8,29.8,7308.0,25.5754,25.5839,25.5668,25.5668,7308.0
2015-06-12 14:35:00,29.8,29.8,29.79,29.8,13580.0,25.5668,25.5668,25.5582,25.5668,13580.0
2015-06-12 14:40:00,29.8,29.81,29.8,29.81,11316.0,25.5668,25.5754,25.5668,25.5754,11316.0
2015-06-12 14:45:00,29.81,29.81,29.8,29.81,18832.0,25.5754,25.5754,25.5668,25.5754,18832.0
2015-06-12 14:50:00,29.81,29.81,29.8,29.81,20396.0,25.5754,25.5754,25.5668,25.5754,20396.0
2015-06-12 14:55:00,29.81,29.82,29.8,29.81,27756.0,25.5754,25.5839,25.5668,25.5754,27756.0
2015-06-12 15:00:00,29.81,29.82,29.8,29.82,40140.0,25.5754,25.5839,25.5668,25.5839,40140.0
2015-06-12 15:05:00,29.81,29.82,29.8,29.81,31960.0,25.5754,25.5839,25.5668,25.5754,31960.0
2015-06-12 15:10:00,29.82,29.83,29.82,29.82,21080.0,25.5839,25.5925,25.5839,25.5839,21080.0
2015-06-12 15:15:00,29.82,29.83,29.82,29.83,36580.0,25.5839,25.5925,25.5839,25.5925,36580.0
2015-06-12 15:20:00,29.83,29.85,29.83,29.84,23016.0,25.5925,25.6097,25.5925,25.6011,23016.0
2015-06-12 15:25:00,29.84,29.84,29.83,29.84,33332.0,25.6011,25.6011,25.5925,25.6011,33332.0
2015-06-12 15:30:00,29.84,29.85,29.84,29.84,34456.0,25.6011,25.6097,25.6011,25.6011,34456.0
2015-06-12 15:35:00,29.85,29.85,29.84,29.84,28440.0,25.6097,25.6097,25.6011,25.6011,28440.0
2015-06-12 15:40:00,29.84,29.84,29.83,29.84,20280.0,25.6011,25.6011,25.5925,25.6011,20280.0
2015-06-12 15:45:00,29.83,29.84,29.83,29.84,35328.0,25.5925,25.6011,25.5925,25.6011,35328.0
2015-06-12 15:50:00,29.84,29.85,29.84,29.85,22112.0,25.6011,25.6097,25.6011,25.6097,22112.0
2015-06-12 15:55:00,29.86,29.86,29.83,29.84,44372.0,25.6183,25.6183,25.5925,25.6011,44372.0
2015-06-15 09:30:00,29.68,29.68,29.5,29.53,61744.0,25.4638,25.4638,25.3094,25.3351,61744.0
2015-06-15 09:35:00,29.5,29.54,29.5,29.54,27128.0,25.3094,25.3437,25.3094,25.3437,27128.0
2015-06-15 09:40:00,29.54,29.54,29.5,29.5,13860.0,25.3437,25.3437,25.3094,25.3094,13860.0
2015-06-15 09:45:00,29.5,29.51,29.46,29.47,11200.0,25.3094,25.318,25.2751,25.2837,11200.0
2015-06-15 09:50:00,29.46,29.47,29.42,29.47,13072.0,25.2751,25.2837,25.2408,25.2837,13072.0
2015-06-15 09:55:00,29.46,29.49,29.46,29.49,6560.0,25.2751,25.3008,25.2751,25.3008,6560.0
2015-06-15 10:00:00,29.49,29.53,29.48,29.52,22248.0,25.3008,25.3351,25.2922,25.3266,22248.0
2015-06-15 10:05:00,29.54,29.55,29.52,29.55,13172.0,25.3437,25.3523,25.3266,25.3523,13172.0
2015-06-15 10:10:00,29.55,29.63,29.53,29.61,144340.0,25.3523,25.4209,25.3351,25.4038,144340.0
2015-06-15 10:15:00,29.61,29.62,29.59,29.6,17788.0,25.4038,25.4124,25.3866,25.3952,17788.0
2015-06-15 10:20:00,29.6,29.62,29.58,29.59,18368.0,25.3952,25.4124,25.378,25.3866,18368.0
2015-06-15 10:25:00,29.58,29.61,29.57,29.6,22752.0,25.378,25.4038,25.3695,25.3952,22752.0
2015-06-15 10:30:00,29.6,29.6,29.58,29.59,18340.0,25.3952,25.3952,25.378,25.3866,18340.0
2015-06-15 10:35:00,29.59,29.65,29.59,29.62,37260.0,25.3866,25.4381,25.3866,25.4124,37260.0
2015-06-15 10:40:00,29.62,29.64,29.59,29.61,34760.0,25.4124,25.4295,25.3866,25.4038,34760.0
2015-06-15 10:45:00,29.6,29.64,29.6,29.61,20136.0,25.3952,25.4295,25.3952,25.4038,20136.0
2015-06-15 10:50:00,29.61,29.63,29.61,29.62,13600.0,25.4038,25.4209,25.4038,25.4124,13600.0
2015-06-15 10:55:00,29.63,29.65,29.63,29.65,16760.0,25.4209,25.4381,25.4209,25.4381,16760.0
2015-06-15 11:00:00,29.65,29.7,29.65,29.68,74208.0,25.4381,25.481,25.4381,25.4638,74208.0
2015-06-15 11:05:00,29.68,29.72,29.67,29.72,9336.0,25.4638,25.4982,25.4553,25.4982,9336.0
2015-06-15 11:10:00,29.73,29.8,29.73,29.78,31364.0,25.5067,25.5668,25.5067,25.5496,31364.0
2015-06-15 11:15:00,29.79,29.79,29.78,29.79,5220.0,25.5582,25.5582,25.5496,25.5582,5220.0
2015-06-15 11:20:00,29.79,29.79,29.75,29.75,8492.0,25.5582,25.5582,25.5239,25.5239,8492.0
2015-06-15 11:25:00,29.75,29.75,29.71,29.72,8780.0,25.5239,25.5239,25.4896,25.4982,8780.0
2015-06-15 11:30:00,29.73,29.77,29.73,29.77,9600.0,25.5067,25.541,25.5067,25.541,9600.0
2015-06-15 11:35:00,29.77,29.78,29.77,29.78,10264.0,25.541,25.5496,25.541,25.5496,10264.0
2015-06-15 11:40:00,29.78,29.8,29.78,29.79,7632.0,25.5496,25.5668,25.5496,25.5582,7632.0
2015-06-15 11:45:00,29.79,29.81,29.79,29.81,9128.0,25.5582,25.5754,25.5582,25.5754,9128.0
2015-06-15 11:50:00,29.81,29.84,29.81,29.83,17844.0,25.5754,25.6011,25.5754,25.5925,17844.0
2015-06-15 11:55:00,29.83,29.83,29.8,29.8,21044.0,25.5925,25.5925,25.5668,25.5668,21044.0
2015-06-15 12:00:00,29.8,29.8,29.77,29.77,17668.0,25.5668,25.5668,25.541,25.541,17668.0
2015-06-15 12:05:00,29.78,29.79,29.78,29.79,5000.0,25.5496,25.5582,25.5496,25.5582,5000.0
2015-06-15 12:10:00,29.79,29.79,29.77,29.79,7168.0,25.5582,25.5582,25.541,25.5582,7168.0
2015-06-15 12:15:00,29.79,29.79,29.78,29.79,10000.0,25.5582,25.5582,25.5496,25.5582,10000.0
2015-06-15 12:20:00,29.79,29.79,29.77,29.78,92652.0,25.5582,25.5582,25.541,25.5496,92652.0
2015-06-15 12:25:00,29.78,29.78,29.75,29.76,32480.0,25.5496,25.5496,25.5239,25.5325,32480.0
2015-06-15 12:30:00,29.77,29.79,29.77,29.79,12440.0,25.541,25.5582,25.541,25.5582,12440.0
2015-06-15 12:35:00,29.78,29.78,29.77,29.78,19988.0,25.5496,25.5496,25.541,25.5496,19988.0
2015-06-15 12:40:00,29.78,29.79,29.77,29.78,4772.0,25.5496,25.5582,25.541,25.5496,4772.0
2015-06-15 12:45:00,29.79,29.81,29.79,29.81,22428.0,25.5582,25.5754,25.5582,25.5754,22428.0
2015-06-15 12:50:00,29.81,29.81,29.81,29.81,5580.0,25.5754,25.5754,25.5754,25.5754,5580.0
2015-06-15 12:55:00,29.8,29.8,29.79,29.79,5296.0,25.5668,25.5668,25.5582,25.5582,5296.0
2015-06-15 13:00:00,29.79,29.8,29.79,29.8,4792.0,25.5582,25.5668,25.5582,25.5668,4792.0
2015-06-15 13:05:00,29.79,29.79,29.78,29.79,3100.0,25.5582,25.5582,25.5496,25.5582,3100.0
2015-06-15 13:10:00,29.79,29.79,29.78,29.79,3948.0,25.5582,25.5582,25.5496,25.5582,3948.0
2015-06-15 13:15:00,29.8,29.8,29.79,29.8,5248.0,25.5668,25.5668,25.5582,25.5668,5248.0
2015-06-15 13:20:00,29.8,29.8,29.79,29.79,4524.0,25.5668,25.5668,25.5582,25.5582,4524.0
2015-06-15 13:25:00,29.78,29.78,29.77,29.78,12728.0,25.5496,25.5496,25.541,25.5496,12728.0
2015-06-15 13:30:00,29.78,29.78,29.77,29.77,56964.0,25.5496,25.5496,25.541,25.541,56964.0
2015-06-15 13:35:00,29.78,29.78,29.77,29.77,32556.0,25.5496,25.5496,25.541,25.541,32556.0
2015-06-15 13:40:00,29.77,29.77,29.75,29.77,94900.0,25.541,25.541,25.5239,25.541,94900.0
2015-06-15 13:45:00,29.77,29.77,29.76,29.76,19200.0,25.541,25.541,25.5325,25.5325,19200.0
2015-06-15 13:50:00,29.76,29.8,29.74,29.78,78960.0,25.5325,25.5668,25.5153,25.5496,78960.0
2015-06-15 13:55:00,29.78,29.78,29.76,29.77,17048.0,25.5496,25.5496,25.5325,25.541,17048.0
2015-06-15 14:00:00,29.77,29.78,29.76,29.77,14704.0,25.541,25.5496,25.5325,25.541,14704.0
2015-06-15 14:05:00,29.77,29.79,29.76,29.77,9536.0,25.541,25.5582,25.5325,25.541,9536.0
2015-06-15 14:10:00,29.77,29.79,29.76,29.77,10992.0,25.541,25.5582,25.5325,25.541,10992.0
2015-06-15 14:15:00,29.78,29.8,29.78,29.79,18900.0,25.5496,25.5668,25.5496,25.5582,18900.0
2015-06-15 14:20:00,29.78,29.79,29.78,29.78,53672.0,25.5496,25.5582,25.5496,25.5496,53672.0
2015-06-15 14:25:00,29.77,29.77,29.76,29.77,6400.0,25.541,25.541,25.5325,25.541,6400.0
2015-06-15 14:30:00,29.77,29.78,29.75,29.75,15112.0,25.541,25.5496,25.5239,25.5239,15112.0
2015-06-15 14:35:00,29.75,29.77,29.75,29.77,27708.0,25.5239,25.541,25.5239,25.541,27708.0
2015-06-15 14:40:00,29.76,29.77,29.75,29.76,10084.0,25.5325,25.541,25.5239,25.5325,10084.0
2015-06-15 14:45:00,29.76,29.78,29.76,29.77,30500.0,25.5325,25.5496,25.5325,25.541,30500.0
2015-06-15 14:50:00,29.77,29.77,29.75,29.75,26340.0,25.541,25.541,25.5239,25.5239,26340.0
2015-06-15 14:55:00,29.75,29.75,29.74,29.75,18540.0,25.5239,25.5239,25.5153,25.5239,18540.0
2015-06-15 15:00:00,29.74,29.75,29.74,29.74,16096.0,25.5153,25.5239,25.5153,25.5153,16096.0
2015-06-15 15:05:00,29.74,29.74,29.72,29.73,25804.0,25.5153,25.5153,25.4982,25.5067,25804.0
2015-06-15 15:10:00,29.74,29.75,29.73,29.75,26960.0,25.5153,25.5239,25.5067,25.5239,26960.0
2015-06-15 15:15:00,29.75,29.75,29.74,29.74,28876.0,25.5239,25.5239,25.5153,25.5153,28876.0
2015-06-15 15:20:00,29.74,29.75,29.73,29.73,41648.0,25.5153,25.5239,25.5067,25.5067,41648.0
2015-06-15 15:25:00,29.74,29.75,29.73,29.75,41172.0,25.5153,25.5239,25.5067,25.5239,41172.0
2015-06-15 15:30:00,29.75,29.77,29.75,29.77,42168.0,25.5239,25.541,25.5239,25.541,42168.0
2015-06-15 15:35:00,29.77,29.78,29.77,29.78,37900.0,25.541,25.5496,25.541,25.5496,37900.0
2015-06-15 15:40:00,29.78,29.81,29.78,29.8,50984.0,25.5496,25.5754,25.5496,25.5668,50984.0
2015-06-15 15:45:00,29.8,29.8,29.76,29.76,35380.0,25.5668,25.5668,25.5325,25.5325,35380.0
2015-06-15 15:50:00,29.77,29.77,29.76,29.76,43780.0,25.541,25.541,25.5325,25.5325,43780.0
2015-06-15 15:55:00,29.76,29.76,29.74,29.76,77316.0,25.5325,25.5325,25.5153,25.5325,77316.0
2015-06-16 09:30:00,29.71,29.76,29.71,29.75,60880.0,25.4896,25.5325,25.4896,25.5239,60880.0
2015-06-16 09:35:00,29.73,29.83,29.73,29.83,14432.0,25.5067,25.5925,25.5067,25.5925,14432.0
2015-06-16 09:40:00,29.83,29.83,29.8,29.8,12468.0,25.5925,25.5925,25.5668,25.5668,12468.0
2015-06-16 09:45:00,29.8,29.82,29.79,29.79,19700.0,25.5668,25.5839,25.5582,25.5582,19700.0
2015-06-16 09:50:00,29.79,29.79,29.77,29.78,21956.0,25.5582,25.5582,25.541,25.5496,21956.0
2015-06-16 09:55:00,29.79,29.82,29.79,29.81,5800.0,25.5582,25.5839,25.5582,25.5754,5800.0
2015-06-16 10:00:00,29.82,29.84,29.82,29.84,19556.0,25.5839,25.6011,25.5839,25.6011,19556.0
2015-06-16 10:05:00,29.84,29.86,29.82,29.82,7200.0,25.6011,25.6183,25.5839,25.5839,7200.0
2015-06-16 10:10:00,29.8,29.8,29.76,29.76,11600.0,25.5668,25.5668,25.5325,25.5325,11600.0
2015-06-16 10:15:00,29.77,29.79,29.76,29.79,30172.0,25.541,25.5582,25.5325,25.5582,30172.0
2015-06-16 10:20:00,29.79,29.8,29.78,29.8,4300.0,25.5582,25.5668,25.5496,25.5668,4300.0
2015-06-16 10:25:00,29.8,29.81,29.77,29.78,24544.0,25.5668,25.5754,25.541,25.5496,24544.0
2015-06-16 10:30:00,29.78,29.8,29.77,29.78,24664.0,25.5496,25.5668,25.541,25.5496,24664.0
2015-06-16 10:35:00,29.78,29.78,29.76,29.78,10932.0,25.5496,25.5496,25.5325,25.5496,10932.0
2015-06-16 10:40:00,29.78,29.8,29.78,29.79,12000.0,25.5496,25.5668,25.5496,25.5582,12000.0
2015-06-16 10:45:00,29.78,29.79,29.78,29.79,9612.0,25.5496,25.5582,25.5496,25.5582,9612.0
2015-06-16 10:50:00,29.79,29.79,29.77,29.79,12772.0,25.5582,25.5582,25.541,25.5582,12772.0
2015-06-16 10:55:00,29.79,29.79,29.77,29.79,8840.0,25.5582,25.5582,25.541,25.5582,8840.0
2015-06-16 11:00:00,29.79,29.83,29.79,29.83,42952.0,25.5582,25.5925,25.5582,25.5925,42952.0
2015-06-16 11:05:00,29.83,29.85,29.82,29.84,12276.0,25.5925,25.6097,25.5839,25.6011,12276.0
2015-06-16 11:10:00,29.85,29.9,29.85,29.9,26840.0,25.6097,25.6526,25.6097,25.6526,26840.0
2015-06-16 11:15:00,29.9,29.93,29.9,29.9,24992.0,25.6526,25.6783,25.6526,25.6526,24992.0
2015-06-16 11:20:00,29.9,29.91,29.9,29.9,13264.0,25.6526,25.6612,25.6526,25.6526,13264.0
2015-06-16 11:25:00,29.9,29.91,29.89,29.9,11000.0,25.6526,25.6612,25.644,25.6526,11000.0
2015-06-16 11:30:00,29.9,29.92,29.9,29.92,24964.0,25.6526,25.6697,25.6526,25.6697,24964.0
2015-06-16 11:35:00,29.92,29.92,29.89,29.89,10360.0,25.6697,25.6697,25.644,25.644,10360.0
2015-06-16 11:40:00,29.9,29.91,29.89,29.91,27884.0,25.6526,25.6612,25.644,25.6612,27884.0
2015-06-16 11:45:00,29.9,29.9,29.89,29.89,13660.0,25.6526,25.6526,25.644,25.644,13660.0
2015-06-16 11:50:00,29.9,29.92,29.9,29.9,13660.0,25.6526,25.6697,25.6526,25.6526,13660.0
2015-06-16 11:55:00,29.9,29.91,29.89,29.9,24568.0,25.6526,25.6612,25.644,25.6526,24568.0
2015-06-16 12:00:00,29.9,29.91,29.89,29.89,9548.0,25.6526,25.6612,25.644,25.644,9548.0
2015-06-16 12:05:00,29.89,29.89,29.88,29.88,3980.0,25.644,25.644,25.6354,25.6354,3980.0
2015-06-16 12:10:00,29.88,29.89,29.88,29.88,8228.0,25.6354,25.644,25.6354,25.6354,8228.0
2015-06-16 12:15:00,29.88,29.91,29.88,29.91,48348.0,25.6354,25.6612,25.6354,25.6612,48348.0
2015-06-16 12:20:00,29.91,29.92,29.9,29.92,25184.0,25.6612,25.6697,25.6526,25.6697,25184.0
2015-06-16 12:25:00,29.92,29.94,29.92,29.93,16424.0,25.6697,25.6869,25.6697,25.6783,16424.0
2015-06-16 12:30:00,29.93,29.95,29.93,29.94,21540.0,25.6783,25.6955,25.6783,25.6869,21540.0
2015-06-16 12:35:00,29.94,29.96,29.94,29.95,15196.0,25.6869,25.7041,25.6869,25.6955,15196.0
2015-06-16 12:40:00,29.95,29.96,29.93,29.93,13652.0,25.6955,25.7041,25.6783,25.6783,13652.0
2015-06-16 12:45:00,29.93,29.94,29.93,29.94,2888.0,25.6783,25.6869,25.6783,25.6869,2888.0
2015-06-16 12:50:00,29.95,29.96,29.94,29.94,7140.0,25.6955,25.7041,25.6869,25.6869,7140.0
2015-06-16 12:55:00,29.94,29.95,29.93,29.94,11124.0,25.6869,25.6955,25.6783,25.6869,11124.0
2015-06-16 13:00:00,29.95,29.96,29.95,29.96,10600.0,25.6955,25.7041,25.6955,25.7041,10600.0
2015-06-16 13:05:00,29.96,29.96,29.93,29.94,10940.0,25.7041,25.7041,25.6783,25.6869,10940.0
2015-06-16 13:10:00,29.93,29.93,29.92,29.93,13976.0,25.6783,25.6783,25.6697,25.6783,13976.0
2015-06-16 13:15:00,29.93,29.93,29.92,29.92,9628.0,25.6783,25.6783,25.6697,25.6697,9628.0
2015-06-16 13:20:00,29.92,29.93,29.92,29.93,16428.0,25.6697,25.6783,25.6697,25.6783,16428.0
2015-06-16 13:25:00,29.94,29.95,29.93,29.94,11936.0,25.6869,25.6955,25.6783,25.6869,11936.0
2015-06-16 13:30:00,29.95,29.96,29.95,29.96,20636.0,25.6955,25.7041,25.6955,25.7041,20636.0
2015-06-16 13:35:00,29.95,29.96,29.95,29.95,20756.0,25.6955,25.7041,25.6955,25.6955,20756.0
2015-06-16 13:40:00,29.95,29.96,29.95,29.95,7480.0,25.6955,25.7041,25.6955,25.6955,7480.0
2015-06-16 13:45:00,29.95,29.96,29.94,29.96,13252.0,25.6955,25.7041,25.6869,25.7041,13252.0
2015-06-16 13:50:00,29.96,29.97,29.95,29.97,14224.0,25.7041,25.7126,25.6955,25.7126,14224.0
2015-06-16 13:55:00,29.97,29.97,29.97,29.97,18420.0,25.7126,25.7126,25.7126,25.7126,18420.0
2015-06-16 14:00:00,29.97,29.99,29.97,29.99,16664.0,25.7126,25.7298,25.7126,25.7298,16664.0
2015-06-16 14:05:00,29.99,30.02,29.99,30.02,39664.0,25.7298,25.7555,25.7298,25.7555,39664.0
2015-06-16 14:10:00,30.02,30.02,30.0,30.0,26912.0,25.7555,25.7555,25.7384,25.7384,26912.0
2015-06-16 14:15:00,30.01,30.02,30.0,30.0,30532.0,25.747,25.7555,25.7384,25.7384,30532.0
2015-06-16 14:20:00,30.0,30.01,30.0,30.0,17020.0,25.7384,25.747,25.7384,25.7384,17020.0
2015-06-16 14:25:00,30.0,30.01,30.0,30.0,8848.0,25.7384,25.747,25.7384,25.7384,8848.0
2015-06-16 14:30:00,30.0,30.0,29.99,29.99,7496.0,25.7384,25.7384,25.7298,25.7298,7496.0
2015-06-16 14:35:00,30.0,30.0,29.98,29.98,13352.0,25.7384,25.7384,25.7212,25.7212,13352.0
2015-06-16 14:40:00,29.99,29.99,29.97,29.97,10028.0,25.7298,25.7298,25.7126,25.7126,10028.0
2015-06-16 14:45:00,29.96,29.97,29.96,29.96,29404.0,25.7041,25.7126,25.7041,25.7041,29404.0
2015-06-16 14:50:00,29.96,29.97,29.96,29.96,15652.0,25.7041,25.7126,25.7041,25.7041,15652.0
2015-06-16 14:55:00,29.96,29.97,29.96,29.96,22116.0,25.7041,25.7126,25.7041,25.7041,22116.0
2015-06-16 15:00:00,29.96,29.97,29.96,29.97,19644.0,25.7041,25.7126,25.7041,25.7126,19644.0
2015-06-16 15:05:00,29.97,29.97,29.96,29.97,37584.0,25.7126,25.7126,25.7041,25.7126,37584.0
2015-06-16 15:10:00,29.97,29.98,29.96,29.96,22364.0,25.7126,25.7212,25.7041,25.7041,22364.0
2015-06-16 15:15:00,29.96,29.96,29.94,29.94,16068.0,25.7041,25.7041,25.6869,25.6869,16068.0
2015-06-16 15:20:00,29.94,29.95,29.93,29.95,15956.0,25.6869,25.6955,25.6783,25.6955,15956.0
2015-06-16 15:25:00,29.95,29.96,29.95,29.96,16468.0,25.6955,25.7041,25.6955,25.7041,16468.0
2015-06-16 15:30:00,29.96,29.97,29.96,29.96,24588.0,25.7041,25.7126,25.7041,25.7041,24588.0
2015-06-16 15:35:00,29.96,29.97,29.96,29.96,17044.0,25.7041,25.7126,25.7041,25.7041,17044.0
2015-06-16 15:40:00,29.96,29.96,29.93,29.93,20604.0,25.7041,25.7041,25.6783,25.6783,20604.0
2015-06-16 15:45:00,29.94,29.96,29.94,29.95,13024.0,25.6869,25.7041,25.6869,25.6955,13024.0
2015-06-16 15:50:00,29.96,29.97,29.95,29.96,13564.0,25.7041,25.7126,25.6955,25.7041,13564.0
2015-06-16 15:55:00,29.96,29.97,29.95,29.96,74328.0,25.7041,25.7126,25.6955,25.7041,74328.0
2015-06-17 09:30:00,30.02,30.09,30.02,30.09,43640.0,25.7555,25.8156,25.7555,25.8156,43640.0
2015-06-17 09:35:00,30.09,30.1,30.06,30.07,6360.0,25.8156,25.8242,25.7899,25.7984,6360.0
2015-06-17 09:40:00,30.07,30.1,30.07,30.08,40300.0,25.7984,25.8242,25.7984,25.807,40300.0
2015-06-17 09:45:00,30.09,30.09,30.07,30.08,16616.0,25.8156,25.8156,25.7984,25.807,16616.0
2015-06-17 09:50:00,30.08,30.08,30.06,30.06,12424.0,25.807,25.807,25.7899,25.7899,12424.0
2015-06-17 09:55:00,30.06,30.07,30.05,30.06,48272.0,25.7899,25.7984,25.7813,25.7899,48272.0
2015-06-17 10:00:00,30.06,30.08,30.04,30.04,39060.0,25.7899,25.807,25.7727,25.7727,39060.0
2015-06-17 10:05:00,30.04,30.04,30.02,30.03,21724.0,25.7727,25.7727,25.7555,25.7641,21724.0
2015-06-17 10:10:00,30.02,30.03,30.02,30.02,6160.0,25.7555,25.7641,25.7555,25.7555,6160.0
2015-06-17 10:15:00,30.02,30.02,30.0,30.0,10716.0,25.7555,25.7555,25.7384,25.7384,10716.0
2015-06-17 10:20:00,30.0,30.01,29.99,30.0,11696.0,25.7384,25.747,25.7298,25.7384,11696.0
2015-06-17 10:25:00,30.0,30.01,30.0,30.01,30692.0,25.7384,25.747,25.7384,25.747,30692.0
2015-06-17 10:30:00,30.0,30.0,29.99,30.0,14796.0,25.7384,25.7384,25.7298,25.7384,14796.0
2015-06-17 10:35:00,29.99,30.0,29.99,29.99,16244.0,25.7298,25.7384,25.7298,25.7298,16244.0
2015-06-17 10:40:00,29.99,30.0,29.98,29.99,9972.0,25.7298,25.7384,25.7212,25.7298,9972.0
2015-06-17 10:45:00,30.0,30.0,29.98,30.0,10000.0,25.7384,25.7384,25.7212,25.7384,10000.0
2015-06-17 10:50:00,30.0,30.0,29.96,29.98,28068.0,25.7384,25.7384,25.7041,25.7212,28068.0
2015-06-17 10:55:00,29.99,30.0,29.99,30.0,8800.0,25.7298,25.7384,25.7298,25.7384,8800.0
2015-06-17 11:00:00,30.0,30.01,30.0,30.0,14836.0,25.7384,25.747,25.7384,25.7384,14836.0
2015-06-17 11:05:00,30.0,30.0,29.98,29.99,98632.0,25.7384,25.7384,25.7212,25.7298,98632.0
2015-06-17 11:10:00,29.98,29.99,29.97,29.98,59580.0,25.7212,25.7298,25.7126,25.7212,59580.0
2015-06-17 11:15:00,29.98,29.98,29.96,29.97,56884.0,25.7212,25.7212,25.7041,25.7126,56884.0
2015-06-17 11:20:00,29.96,29.97,29.96,29.97,15900.0,25.7041,25.7126,25.7041,25.7126,15900.0
2015-06-17 11:25:00,29.97,29.97,29.94,29.94,77676.0,25.7126,25.7126,25.6869,25.6869,77676.0
2015-06-17 11:30:00,29.95,29.95,29.93,29.95,35200.0,25.6955,25.6955,25.6783,25.6955,35200.0
2015-06-17 11:35:00,29.94,29.95,29.94,29.95,31340.0,25.6869,25.6955,25.6869,25.6955,31340.0
2015-06-17 11:40:00,29.95,29.95,29.93,29.93,29316.0,25.6955,25.6955,25.6783,25.6783,29316.0
2015-06-17 11:45:00,29.94,29.94,29.93,29.94,67772.0,25.6869,25.6869,25.6783,25.6869,67772.0
2015-06-17 11:50:00,29.94,29.98,29.94,29.97,15876.0,25.6869,25.7212,25.6869,25.7126,15876.0
2015-06-17 11:55:00,29.97,29.97,29.95,29.96,16660.0,25.7126,25.7126,25.6955,25.7041,16660.0
2015-06-17 12:00:00,29.96,29.96,29.94,29.95,9000.0,25.7041,25.7041,25.6869,25.6955,9000.0
2015-06-17 12:05:00,29.95,29.96,29.92,29.93,30264.0,25.6955,25.7041,25.6697,25.6783,30264.0
2015-06-17 12:10:00,29.93,29.93,29.92,29.93,8728.0,25.6783,25.6783,25.6697,25.6783,8728.0
2015-06-17 12:15:00,29.92,29.92,29.9,29.9,18600.0,25.6697,25.6697,25.6526,25.6526,18600.0
2015-06-17 12:20:00,29.91,29.92,29.91,29.92,14620.0,25.6612,25.6697,25.6612,25.6697,14620.0
2015-06-17 12:25:00,29.92,29.92,29.91,29.92,8648.0,25.6697,25.6697,25.6612,25.6697,8648.0
2015-06-17 12:30:00,29.92,29.92,29.91,29.92,8280.0,25.6697,25.6697,25.6612,25.6697,8280.0
2015-06-17 12:35:00,29.91,29.93,29.91,29.92,14268.0,25.6612,25.6783,25.6612,25.6697,14268.0
2015-06-17 12:40:00,29.92,29.93,29.89,29.9,26168.0,25.6697,25.6783,25.644,25.6526,26168.0
2015-06-17 12:45:00,29.9,29.9,29.88,29.89,47684.0,25.6526,25.6526,25.6354,25.644,47684.0
2015-06-17 12:50:00,29.89,29.89,29.87,29.88,18920.0,25.644,25.644,25.6268,25.6354,18920.0
2015-06-17 12:55:00,29.87,29.89,29.85,29.89,39776.0,25.6268,25.644,25.6097,25.644,39776.0
2015-06-17 13:00:00,29.89,29.89,29.87,29.89,8176.0,25.644,25.644,25.6268,25.644,8176.0
2015-06-17 13:05:00,29.89,29.92,29.89,29.91,32744.0,25.644,25.6697,25.644,25.6612,32744.0
2015-06-17 13:10:00,29.92,29.92,29.9,29.92,16568.0,25.6697,25.6697,25.6526,25.6697,16568.0
2015-06-17 13:15:00,29.91,29.92,29.91,29.92,7168.0,25.6612,25.6697,25.6612,25.6697,7168.0
2015-06-17 13:20:00,29.92,29.93,29.92,29.92,14468.0,25.6697,25.6783,25.6697,25.6697,14468.0
2015-06-17 13:25:00,29.92,29.93,29.92,29.93,14240.0,25.6697,25.6783,25.6697,25.6783,14240.0
2015-06-17 13:30:00,29.92,29.92,29.91,29.91,10400.0,25.6697,25.6697,25.6612,25.6612,10400.0
2015-06-17 13:35:00,29.91,29.92,29.89,29.91,10512.0,25.6612,25.6697,25.644,25.6612,10512.0
2015-06-17 13:40:00,29.9,29.91,29.9,29.9,5700.0,25.6526,25.6612,25.6526,25.6526,5700.0
2015-06-17 13:45:00,29.9,29.9,29.89,29.89,7800.0,25.6526,25.6526,25.644,25.644,7800.0
2015-06-17 13:50:00,29.9,29.91,29.9,29.91,14160.0,25.6526,25.6612,25.6526,25.6612,14160.0
2015-06-17 13:55:00,29.92,29.94,29.92,29.93,20832.0,25.6697,25.6869,25.6697,25.6783,20832.0
2015-06-17 14:00:00,29.92,30.04,29.9,30.03,26008.0,25.6697,25.7727,25.6526,25.7641,26008.0
2015-06-17 14:05:00,29.99,30.01,29.97,30.0,40368.0,25.7298,25.747,25.7126,25.7384,40368.0
2015-06-17 14:10:00,29.99,30.02,29.99,30.0,44140.0,25.7298,25.7555,25.7298,25.7384,44140.0
2015-06-17 14:15:00,30.01,30.02,29.94,29.94,30664.0,25.747,25.7555,25.6869,25.6869,30664.0
2015-06-17 14:20:00,29.94,29.94,29.86,29.88,15404.0,25.6869,25.6869,25.6183,25.6354,15404.0
2015-06-17 14:25:00,29.88,29.91,29.88,29.9,17252.0,25.6354,25.6612,25.6354,25.6526,17252.0
2015-06-17 14:30:00,29.89,29.96,29.89,29.94,29772.0,25.644,25.7041,25.644,25.6869,29772.0
2015-06-17 14:35:00,29.94,29.94,29.91,29.93,19880.0,25.6869,25.6869,25.6612,25.6783,19880.0
2015-06-17 14:40:00,29.94,29.99,29.94,29.99,12736.0,25.6869,25.7298,25.6869,25.7298,12736.0
2015-06-17 14:45:00,29.98,30.01,29.98,29.99,22832.0,25.7212,25.747,25.7212,25.7298,22832.0
2015-06-17 14:50:00,29.99,30.0,29.98,30.0,10320.0,25.7298,25.7384,25.7212,25.7384,10320.0
2015-06-17 14:55:00,30.0,30.0,29.98,29.98,23100.0,25.7384,25.7384,25.7212,25.7212,23100.0
2015-06-17 15:00:00,29.98,29.99,29.94,29.94,27700.0,25.7212,25.7298,25.6869,25.6869,27700.0
2015-06-17 15:05:00,29.95,29.95,29.91,29.92,23748.0,25.6955,25.6955,25.6612,25.6697,23748.0
2015-06-17 15:10:00,29.91,29.93,29.89,29.93,30440.0,25.6612,25.6783,25.644,25.6783,30440.0
2015-06-17 15:15:00,29.94,29.97,29.94,29.95,29172.0,25.6869,25.7126,25.6869,25.6955,29172.0
2015-06-17 15:20:00,29.95,29.97,29.95,29.97,20976.0,25.6955,25.7126,25.6955,25.7126,20976.0
2015-06-17 15:25:00,29.97,29.97,29.95,29.95,15828.0,25.7126,25.7126,25.6955,25.6955,15828.0
2015-06-17 15:30:00,29.95,29.96,29.92,29.93,41688.0,25.6955,25.7041,25.6697,25.6783,41688.0
2015-06-17 15:35:00,29.93,29.96,29.93,29.94,45460.0,25.6783,25.7041,25.6783,25.6869,45460.0
2015-06-17 15:40:00,29.93,29.93,29.92,29.92,21824.0,25.6783,25.6783,25.6697,25.6697,21824.0
2015-06-17 15:45:00,29.92,29.92,29.89,29.92,44720.0,25.6697,25.6697,25.644,25.6697,44720.0
2015-06-17 15:50:00,29.92,29.93,29.92,29.93,58592.0,25.6697,25.6783,25.6697,25.6783,58592.0
2015-06-17 15:55:00,29.93,29.93,29.91,29.91,53956.0,25.6783,25.6783,25.6612,25.6612,53956.0
2015-06-18 09:30:00,30.01,30.04,30.01,30.04,31976.0,25.747,25.7727,25.747,25.7727,31976.0
2015-06-18 09:35:00,30.04,30.08,30.04,30.04,14324.0,25.7727,25.807,25.7727,25.7727,14324.0
2015-06-18 09:40:00,30.05,30.07,30.04,30.06,7812.0,25.7813,25.7984,25.7727,25.7899,7812.0
2015-06-18 09:45:00,30.06,30.13,30.06,30.09,30564.0,25.7899,25.8499,25.7899,25.8156,30564.0
2015-06-18 09:50:00,30.1,30.11,30.1,30.1,4000.0,25.8242,25.8327,25.8242,25.8242,4000.0
2015-06-18 09:55:00,30.1,30.1,30.07,30.09,7360.0,25.8242,25.8242,25.7984,25.8156,7360.0
2015-06-18 10:00:00,30.1,30.12,30.09,30.12,23648.0,25.8242,25.8413,25.8156,25.8413,23648.0
2015-06-18 10:05:00,30.12,30.17,30.12,30.16,93020.0,25.8413,25.8842,25.8413,25.8756,93020.0
2015-06-18 10:10:00,30.15,30.15,30.14,30.14,8468.0,25.8671,25.8671,25.8585,25.8585,8468.0
2015-06-18 10:15:00,30.15,30.18,30.15,30.17,17360.0,25.8671,25.8928,25.8671,25.8842,17360.0
2015-06-18 10:20:00,30.17,30.18,30.16,30.18,10480.0,25.8842,25.8928,25.8756,25.8928,10480.0
2015-06-18 10:25:00,30.19,30.19,30.16,30.17,25800.0,25.9014,25.9014,25.8756,25.8842,25800.0
2015-06-18 10:30:00,30.17,30.18,30.15,30.15,18104.0,25.8842,25.8928,25.8671,25.8671,18104.0
2015-06-18 10:35:00,30.15,30.16,30.15,30.16,7800.0,25.8671,25.8756,25.8671,25.8756,7800.0
2015-06-18 10:40:00,30.17,30.18,30.16,30.17,25052.0,25.8842,25.8928,25.8756,25.8842,25052.0
2015-06-18 10:45:00,30.18,30.21,30.18,30.21,22000.0,25.8928,25.9185,25.8928,25.9185,22000.0
2015-06-18 10:50:00,30.21,30.23,30.21,30.21,27972.0,25.9185,25.9357,25.9185,25.9185,27972.0
2015-06-18 10:55:00,30.21,30.21,30.17,30.17,7284.0,25.9185,25.9185,25.8842,25.8842,7284.0
2015-06-18 11:00:00,30.18,30.18,30.16,30.18,22916.0,25.8928,25.8928,25.8756,25.8928,22916.0
2015-06-18 11:05:00,30.18,30.24,30.18,30.24,19912.0,25.8928,25.9443,25.8928,25.9443,19912.0
2015-06-18 11:10:00,30.24,30.27,30.24,30.26,47020.0,25.9443,25.97,25.9443,25.9614,47020.0
2015-06-18 11:15:00,30.26,30.26,30.25,30.25,12632.0,25.9614,25.9614,25.9529,25.9529,12632.0
2015-06-18 11:20:00,30.25,30.25,30.24,30.25,21776.0,25.9529,25.9529,25.9443,25.9529,21776.0
2015-06-18 11:25:00,30.25,30.26,30.25,30.26,8524.0,25.9529,25.9614,25.9529,25.9614,8524.0
2015-06-18 11:30:00,30.26,30.28,30.26,30.26,11996.0,25.9614,25.9786,25.9614,25.9614,11996.0
2015-06-18 11:35:00,30.26,30.27,30.26,30.27,9952.0,25.9614,25.97,25.9614,25.97,9952.0
2015-06-18 11:40:00,30.27,30.28,30.27,30.27,10856.0,25.97,25.9786,25.97,25.97,10856.0
2015-06-18 11:45:00,30.27,30.28,30.27,30.27,7200.0,25.97,25.9786,25.97,25.97,7200.0
2015-06-18 11:50:00,30.27,30.28,30.26,30.27,11556.0,25.97,25.9786,25.9614,25.97,11556.0
2015-06-18 11:55:00,30.27,30.28,30.27,30.28,15848.0,25.97,25.9786,25.97,25.9786,15848.0
2015-06-18 12:00:00,30.28,30.29,30.28,30.29,24884.0,25.9786,25.9872,25.9786,25.9872,24884.0
2015-06-18 12:05:00,30.29,30.29,30.27,30.27,25588.0,25.9872,25.9872,25.97,25.97,25588.0
2015-06-18 12:10:00,30.27,30.28,30.26,30.27,8664.0,25.97,25.9786,25.9614,25.97,8664.0
2015-06-18 12:15:00,30.28,30.28,30.27,30.27,8000.0,25.9786,25.9786,25.97,25.97,8000.0
2015-06-18 12:20:00,30.27,30.32,30.27,30.31,40428.0,25.97,26.0129,25.97,26.0043,40428.0
2015-06-18 12:25:00,30.31,30.31,30.3,30.3,18092.0,26.0043,26.0043,25.9958,25.9958,18092.0
2015-06-18 12:30:00,30.32,30.33,30.32,30.32,20032.0,26.0129,26.0215,26.0129,26.0129,20032.0
2015-06-18 12:35:00,30.32,30.33,30.28,30.3,41584.0,26.0129,26.0215,25.9786,25.9958,41584.0
2015-06-18 12:40:00,30.3,30.31,30.29,30.3,12716.0,25.9958,26.0043,25.9872,25.9958,12716.0
2015-06-18 12:45:00,30.3,30.31,30.3,30.31,7012.0,25.9958,26.0043,25.9958,26.0043,7012.0
2015-06-18 12:50:00,30.31,30.31,30.29,30.29,10252.0,26.0043,26.0043,25.9872,25.9872,10252.0
2015-06-18 12:55:00,30.29,30.29,30.26,30.27,13424.0,25.9872,25.9872,25.9614,25.97,13424.0
2015-06-18 13:00:00,30.27,30.27,30.27,30.27,22104.0,25.97,25.97,25.97,25.97,22104.0
2015-06-18 13:05:00,30.27,30.27,30.25,30.25,13400.0,25.97,25.97,25.9529,25.9529,13400.0
2015-06-18 13:10:00,30.25,30.27,30.25,30.26,17132.0,25.9529,25.97,25.9529,25.9614,17132.0
2015-06-18 13:15:00,30.26,30.26,30.24,30.25,2660.0,25.9614,25.9614,25.9443,25.9529,2660.0
2015-06-18 13:20:00,30.25,30.25,30.2,30.2,36300.0,25.9529,25.9529,25.91,25.91,36300.0
2015-06-18 13:25:00,30.2,30.22,30.2,30.22,11680.0,25.91,25.9271,25.91,25.9271,11680.0
2015-06-18 13:30:00,30.22,30.25,30.22,30.24,29068.0,25.9271,25.9529,25.9271,25.9443,29068.0
2015-06-18 13:35:00,30.23,30.24,30.23,30.24,36976.0,25.9357,25.9443,25.9357,25.9443,36976.0
2015-06-18 13:40:00,30.24,30.25,30.24,30.25,8884.0,25.9443,25.9529,25.9443,25.9529,8884.0
2015-06-18 13:45:00,30.25,30.25,30.24,30.25,7448.0,25.9529,25.9529,25.9443,25.9529,7448.0
2015-06-18 13:50:00,30.24,30.25,30.24,30.24,38920.0,25.9443,25.9529,25.9443,25.9443,38920.0
2015-06-18 13:55:00,30.24,30.25,30.23,30.24,53540.0,25.9443,25.9529,25.9357,25.9443,53540.0
2015-06-18 14:00:00,30.24,30.25,30.24,30.25,13372.0,25.9443,25.9529,25.9443,25.9529,13372.0
2015-06-18 14:05:00,30.25,30.26,30.25,30.25,6044.0,25.9529,25.9614,25.9529,25.9529,6044.0
2015-06-18 14:10:00,30.25,30.25,30.24,30.25,18748.0,25.9529,25.9529,25.9443,25.9529,18748.0
2015-06-18 14:15:00,30.25,30.25,30.24,30.24,19808.0,25.9529,25.9529,25.9443,25.9443,19808.0
2015-06-18 14:20:00,30.24,30.25,30.23,30.24,22772.0,25.9443,25.9529,25.9357,25.9443,22772.0
2015-06-18 14:25:00,30.24,30.24,30.23,30.23,49064.0,25.9443,25.9443,25.9357,25.9357,49064.0
2015-06-18 14:30:00,30.24,30.24,30.23,30.23,25840.0,25.9443,25.9443,25.9357,25.9357,25840.0
2015-06-18 14:35:00,30.23,30.25,30.22,30.25,28128.0,25.9357,25.9529,25.9271,25.9529,28128.0
2015-06-18 14:40:00,30.25,30.26,30.25,30.26,17408.0,25.9529,25.9614,25.9529,25.9614,17408.0
2015-06-18 14:45:00,30.25,30.25,30.25,30.25,26580.0,25.9529,25.9529,25.9529,25.9529,26580.0
2015-06-18 14:50:00,30.25,30.26,30.25,30.25,21992.0,25.9529,25.9614,25.9529,25.9529,21992.0
2015-06-18 14:55:00,30.25,30.26,30.25,30.26,40748.0,25.9529,25.9614,25.9529,25.9614,40748.0
2015-06-18 15:00:00,30.26,30.27,30.24,30.24,19716.0,25.9614,25.97,25.9443,25.9443,19716.0
2015-06-18 15:05:00,30.24,30.25,30.23,30.23,19976.0,25.9443,25.9529,25.9357,25.9357,19976.0
2015-06-18 15:10:00,30.23,30.24,30.23,30.24,8308.0,25.9357,25.9443,25.9357,25.9443,8308.0
2015-06-18 15:15:00,30.23,30.24,30.23,30.24,52504.0,25.9357,25.9443,25.9357,25.9443,52504.0
2015-06-18 15:20:00,30.24,30.25,30.24,30.25,16584.0,25.9443,25.9529,25.9443,25.9529,16584.0
2015-06-18 15:25:00,30.25,30.28,30.25,30.28,12740.0,25.9529,25.9786,25.9529,25.9786,12740.0
2015-06-18 15:30:00,30.29,30.3,30.29,30.29,23648.0,25.9872,25.9958,25.9872,25.9872,23648.0
2015-06-18 15:35:00,30.29,30.3,30.28,30.28,34916.0,25.9872,25.9958,25.9786,25.9786,34916.0
2015-06-18 15:40:00,30.28,30.29,30.28,30.29,11100.0,25.9786,25.9872,25.9786,25.9872,11100.0
2015-06-18 15:45:00,30.29,30.29,30.26,30.26,32592.0,25.9872,25.9872,25.9614,25.9614,32592.0
2015-06-18 15:50:00,30.26,30.26,30.23,30.23,23668.0,25.9614,25.9614,25.9357,25.9357,23668.0
2015-06-18 15:55:00,30.23,30.24,30.23,30.24,43112.0,25.9357,25.9443,25.9357,25.9443,43112.0
2015-06-19 09:30:00,30.27,30.27,30.15,30.22,38864.0,25.97,25.97,25.8671,25.9271,38864.0
2015-06-19 09:35:00,30.23,30.24,30.18,30.18,16856.0,25.9357,25.9443,25.8928,25.8928,16856.0
2015-06-19 09:40:00,30.17,30.2,30.17,30.2,34072.0,25.8842,25.91,25.8842,25.91,34072.0
2015-06-19 09:45:00,30.21,30.21,30.18,30.18,12192.0,25.9185,25.9185,25.8928,25.8928,12192.0
2015-06-19 09:50:00,30.18,30.2,30.18,30.18,14340.0,25.8928,25.91,25.8928,25.8928,14340.0
2015-06-19 09:55:00,30.18,30.19,30.18,30.18,8156.0,25.8928,25.9014,25.8928,25.8928,8156.0
2015-06-19 10:00:00,30.19,30.22,30.18,30.19,26748.0,25.9014,25.9271,25.8928,25.9014,26748.0
2015-06-19 10:05:00,30.18,30.22,30.18,30.21,31992.0,25.8928,25.9271,25.8928,25.9185,31992.0
2015-06-19 10:10:00,30.21,30.23,30.21,30.22,11560.0,25.9185,25.9357,25.9185,25.9271,11560.0
2015-06-19 10:15:00,30.22,30.23,30.21,30.23,8708.0,25.9271,25.9357,25.9185,25.9357,8708.0
2015-06-19 10:20:00,30.23,30.27,30.23,30.26,17668.0,25.9357,25.97,25.9357,25.9614,17668.0
2015-06-19 10:25:00,30.26,30.27,30.26,30.27,7104.0,25.9614,25.97,25.9614,25.97,7104.0
2015-06-19 10:30:00,30.28,30.28,30.26,30.26,6664.0,25.9786,25.9786,25.9614,25.9614,6664.0
2015-06-19 10:35:00,30.26,30.29,30.25,30.26,7960.0,25.9614,25.9872,25.9529,25.9614,7960.0
2015-06-19 10:40:00,30.27,30.28,30.26,30.28,9348.0,25.97,25.9786,25.9614,25.9786,9348.0
2015-06-19 10:45:00,30.28,30.33,30.28,30.32,28984.0,25.9786,26.0215,25.9786,26.0129,28984.0
2015-06-19 10:50:00,30.32,30.33,30.32,30.32,4804.0,26.0129,26.0215,26.0129,26.0129,4804.0
2015-06-19 10:55:00,30.32,30.33,30.32,30.32,53656.0,26.0129,26.0215,26.0129,26.0129,53656.0
2015-06-19 11:00:00,30.32,30.33,30.31,30.32,14220.0,26.0129,26.0215,26.0043,26.0129,14220.0
2015-06-19 11:05:00,30.32,30.32,30.31,30.32,9852.0,26.0129,26.0129,26.0043,26.0129,9852.0
2015-06-19 11:10:00,30.32,30.32,30.31,30.32,17508.0,26.0129,26.0129,26.0043,26.0129,17508.0
2015-06-19 11:15:00,30.32,30.32,30.31,30.32,11032.0,26.0129,26.0129,26.0043,26.0129,11032.0
2015-06-19 11:20:00,30.32,30.32,30.31,30.31,14340.0,26.0129,26.0129,26.0043,26.0043,14340.0
2015-06-19 11:25:00,30.31,30.32,30.3,30.3,21204.0,26.0043,26.0129,25.9958,25.9958,21204.0
2015-06-19 11:30:00,30.3,30.31,30.3,30.31,18800.0,25.9958,26.0043,25.9958,26.0043,18800.0
2015-06-19 11:35:00,30.31,30.32,30.31,30.31,13512.0,26.0043,26.0129,26.0043,26.0043,13512.0
2015-06-19 11:40:00,30.32,30.32,30.31,30.31,17020.0,26.0129,26.0129,26.0043,26.0043,17020.0
2015-06-19 11:45:00,30.31,30.31,30.29,30.31,24872.0,26.0043,26.0043,25.9872,26.0043,24872.0
2015-06-19 11:50:00,30.31,30.31,30.29,30.3,20948.0,26.0043,26.0043,25.9872,25.9958,20948.0
2015-06-19 11:55:00,30.3,30.3,30.28,30.29,23108.0,25.9958,25.9958,25.9786,25.9872,23108.0
2015-06-19 12:00:00,30.28,30.29,30.28,30.29,12640.0,25.9786,25.9872,25.9786,25.9872,12640.0
2015-06-19 12:05:00,30.29,30.29,30.27,30.28,16692.0,25.9872,25.9872,25.97,25.9786,16692.0
2015-06-19 12:10:00,30.28,30.29,30.28,30.29,15408.0,25.9786,25.9872,25.9786,25.9872,15408.0
2015-06-19 12:15:00,30.29,30.29,30.28,30.29,7904.0,25.9872,25.9872,25.9786,25.9872,7904.0
2015-06-19 12:20:00,30.29,30.29,30.28,30.28,66624.0,25.9872,25.9872,25.9786,25.9786,66624.0
2015-06-19 12:25:00,30.29,30.3,30.29,30.29,48768.0,25.9872,25.9958,25.9872,25.9872,48768.0
2015-06-19 12:30:00,30.29,30.29,30.28,30.29,13808.0,25.9872,25.9872,25.9786,25.9872,13808.0
2015-06-19 12:35:00,30.29,30.3,30.28,30.28,10416.0,25.9872,25.9958,25.9786,25.9786,10416.0
2015-06-19 12:40:00,30.28,30.29,30.28,30.29,5780.0,25.9786,25.9872,25.9786,25.9872,5780.0
2015-06-19 12:45:00,30.29,30.3,30.29,30.29,13460.0,25.9872,25.9958,25.9872,25.9872,13460.0
2015-06-19 12:50:00,30.29,30.3,30.29,30.29,15688.0,25.9872,25.9958,25.9872,25.9872,15688.0
2015-06-19 12:55:00,30.3,30.3,30.29,30.29,9768.0,25.9958,25.9958,25.9872,25.9872,9768.0
2015-06-19 13:00:00,30.29,30.29,30.29,30.29,5600.0,25.9872,25.9872,25.9872,25.9872,5600.0
2015-06-19 13:05:00,30.29,30.29,30.29,30.29,14972.0,25.9872,25.9872,25.9872,25.9872,14972.0
2015-06-19 13:10:00,30.29,30.3,30.29,30.3,13820.0,25.9872,25.9958,25.9872,25.9958,13820.0
2015-06-19 13:15:00,30.3,30.32,30.3,30.31,27616.0,25.9958,26.0129,25.9958,26.0043,27616.0
2015-06-19 13:20:00,30.31,30.31,30.31,30.31,11956.0,26.0043,26.0043,26.0043,26.0043,11956.0
2015-06-19 13:25:00,30.31,30.32,30.31,30.31,8440.0,26.0043,26.0129,26.0043,26.0043,8440.0
2015-06-19 13:30:00,30.31,30.33,30.31,30.33,80252.0,26.0043,26.0215,26.0043,26.0215,80252.0
2015-06-19 13:35:00,30.33,30.34,30.33,30.34,11608.0,26.0215,26.0301,26.0215,26.0301,11608.0
2015-06-19 13:40:00,30.34,30.35,30.33,30.34,30460.0,26.0301,26.0387,26.0215,26.0301,30460.0
2015-06-19 13:45:00,30.35,30.35,30.34,30.34,8484.0,26.0387,26.0387,26.0301,26.0301,8484.0
2015-06-19 13:50:00,30.34,30.35,30.33,30.34,11484.0,26.0301,26.0387,26.0215,26.0301,11484.0
2015-06-19 13:55:00,30.34,30.34,30.33,30.34,12312.0,26.0301,26.0301,26.0215,26.0301,12312.0
2015-06-19 14:00:00,30.33,30.34,30.32,30.33,21380.0,26.0215,26.0301,26.0129,26.0215,21380.0
2015-06-19 14:05:00,30.33,30.34,30.32,30.33,90428.0,26.0215,26.0301,26.0129,26.0215,90428.0
2015-06-19 14:10:00,30.32,30.33,30.32,30.32,13880.0,26.0129,26.0215,26.0129,26.0129,13880.0
2015-06-19 14:15:00,30.32,30.32,30.31,30.32,5864.0,26.0129,26.0129,26.0043,26.0129,5864.0
2015-06-19 14:20:00,30.32,30.32,30.3,30.3,21444.0,26.0129,26.0129,25.9958,25.9958,21444.0
2015-06-19 14:25:00,30.29,30.29,30.27,30.28,25772.0,25.9872,25.9872,25.97,25.9786,25772.0
2015-06-19 14:30:00,30.28,30.29,30.27,30.28,12660.0,25.9786,25.9872,25.97,25.9786,12660.0
2015-06-19 14:35:00,30.29,30.3,30.28,30.29,15624.0,25.9872,25.9958,25.9786,25.9872,15624.0
2015-06-19 14:40:00,30.3,30.3,30.28,30.29,25340.0,25.9958,25.9958,25.9786,25.9872,25340.0
2015-06-19 14:45:00,30.28,30.29,30.28,30.29,35964.0,25.9786,25.9872,25.9786,25.9872,35964.0
2015-06-19 14:50:00,30.29,30.29,30.27,30.28,17856.0,25.9872,25.9872,25.97,25.9786,17856.0
2015-06-19 14:55:00,30.28,30.29,30.28,30.29,28980.0,25.9786,25.9872,25.9786,25.9872,28980.0
2015-06-19 15:00:00,30.29,30.29,30.28,30.29,19024.0,25.9872,25.9872,25.9786,25.9872,19024.0
2015-06-19 15:05:00,30.29,30.29,30.28,30.29,31600.0,25.9872,25.9872,25.9786,25.9872,31600.0
2015-06-19 15:10:00,30.29,30.29,30.27,30.28,44312.0,25.9872,25.9872,25.97,25.9786,44312.0
2015-06-19 15:15:00,30.28,30.28,30.26,30.26,32140.0,25.9786,25.9786,25.9614,25.9614,32140.0
2015-06-19 15:20:00,30.26,30.27,30.26,30.27,83232.0,25.9614,25.97,25.9614,25.97,83232.0
2015-06-19 15:25:00,30.27,30.27,30.27,30.27,13680.0,25.97,25.97,25.97,25.97,13680.0
2015-06-19 15:30:00,30.26,30.28,30.26,30.28,32708.0,25.9614,25.9786,25.9614,25.9786,32708.0
2015-06-19 15:35:00,30.28,30.29,30.28,30.29,32724.0,25.9786,25.9872,25.9786,25.9872,32724.0
2015-06-19 15:40:00,30.29,30.29,30.29,30.29,22028.0,25.9872,25.9872,25.9872,25.9872,22028.0
2015-06-19 15:45:00,30.29,30.32,30.29,30.32,33264.0,25.9872,26.0129,25.9872,26.0129,33264.0
2015-06-19 15:50:00,30.32,30.32,30.3,30.3,31508.0,26.0129,26.0129,25.9958,25.9958,31508.0
2015-06-19 15:55:00,30.3,30.31,30.25,30.25,228388.0,25.9958,26.0043,25.9529,25.9529,228388.0
2015-06-22 09:30:00,30.41,30.43,30.35,30.43,60088.0,26.0901,26.1073,26.0387,26.1073,60088.0
2015-06-22 09:35:00,30.43,30.43,30.37,30.38,10744.0,26.1073,26.1073,26.0558,26.0644,10744.0
2015-06-22 09:40:00,30.39,30.39,30.35,30.38,11992.0,26.073,26.073,26.0387,26.0644,11992.0
2015-06-22 09:45:00,30.41,30.41,30.39,30.41,21772.0,26.0901,26.0901,26.073,26.0901,21772.0
2015-06-22 09:50:00,30.42,30.43,30.42,30.43,15544.0,26.0987,26.1073,26.0987,26.1073,15544.0
2015-06-22 09:55:00,30.43,30.44,30.43,30.43,28532.0,26.1073,26.1159,26.1073,26.1073,28532.0
2015-06-22 10:00:00,30.44,30.45,30.42,30.43,29540.0,26.1159,26.1245,26.0987,26.1073,29540.0
2015-06-22 10:05:00,30.43,30.47,30.43,30.46,26452.0,26.1073,26.1416,26.1073,26.133,26452.0
2015-06-22 10:10:00,30.46,30.46,30.45,30.46,14656.0,26.133,26.133,26.1245,26.133,14656.0
2015-06-22 10:15:00,30.46,30.47,30.45,30.46,42348.0,26.133,26.1416,26.1245,26.133,42348.0
2015-06-22 10:20:00,30.46,30.46,30.43,30.46,71844.0,26.133,26.133,26.1073,26.133,71844.0
2015-06-22 10:25:00,30.45,30.45,30.43,30.43,25728.0,26.1245,26.1245,26.1073,26.1073,25728.0
2015-06-22 10:30:00,30.42,30.43,30.41,30.41,22844.0,26.0987,26.1073,26.0901,26.0901,22844.0
2015-06-22 10:35:00,30.4,30.42,30.4,30.42,18956.0,26.0816,26.0987,26.0816,26.0987,18956.0
2015-06-22 10:40:00,30.42,30.45,30.42,30.44,35264.0,26.0987,26.1245,26.0987,26.1159,35264.0
2015-06-22 10:45:00,30.44,30.44,30.4,30.4,27832.0,26.1159,26.1159,26.0816,26.0816,27832.0
2015-06-22 10:50:00,30.4,30.4,30.39,30.39,23500.0,26.0816,26.0816,26.073,26.073,23500.0
2015-06-22 10:55:00,30.38,30.4,30.38,30.39,20552.0,26.0644,26.0816,26.0644,26.073,20552.0
2015-06-22 11:00:00,30.39,30.4,30.37,30.4,28888.0,26.073,26.0816,26.0558,26.0816,28888.0
2015-06-22 11:05:00,30.39,30.41,30.39,30.41,24788.0,26.073,26.0901,26.073,26.0901,24788.0
2015-06-22 11:10:00,30.4,30.41,30.4,30.41,12776.0,26.0816,26.0901,26.0816,26.0901,12776.0
2015-06-22 11:15:00,30.42,30.43,30.41,30.42,32972.0,26.0987,26.1073,26.0901,26.0987,32972.0
2015-06-22 11:20:00,30.42,30.46,30.42,30.45,25080.0,26.0987,26.133,26.0987,26.1245,25080.0
2015-06-22 11:25:00,30.45,30.46,30.45,30.46,11548.0,26.1245,26.133,26.1245,26.133,11548.0
2015-06-22 11:30:00,30.47,30.47,30.45,30.45,14196.0,26.1416,26.1416,26.1245,26.1245,14196.0
2015-06-22 11:35:00,30.46,30.46,30.43,30.44,29836.0,26.133,26.133,26.1073,26.1159,29836.0
2015-06-22 11:40:00,30.43,30.43,30.42,30.42,13568.0,26.1073,26.1073,26.0987,26.0987,13568.0
2015-06-22 11:45:00,30.42,30.43,30.42,30.43,1404.0,26.0987,26.1073,26.0987,26.1073,1404.0
2015-06-22 11:50:00,30.43,30.43,30.41,30.42,6256.0,26.1073,26.1073,26.0901,26.0987,6256.0
2015-06-22 11:55:00,30.41,30.41,30.4,30.4,24124.0,26.0901,26.0901,26.0816,26.0816,24124.0
2015-06-22 12:00:00,30.4,30.41,30.39,30.41,13948.0,26.0816,26.0901,26.073,26.0901,13948.0
2015-06-22 12:05:00,30.41,30.41,30.4,30.4,4776.0,26.0901,26.0901,26.0816,26.0816,4776.0
2015-06-22 12:10:00,30.4,30.42,30.39,30.4,10652.0,26.0816,26.0987,26.073,26.0816,10652.0
2015-06-22 12:15:00,30.4,30.41,30.4,30.4,11592.0,26.0816,26.0901,26.0816,26.0816,11592.0
2015-06-22 12:20:00,30.39,30.39,30.36,30.36,9624.0,26.073,26.073,26.0472,26.0472,9624.0
2015-06-22 12:25:00,30.36,30.37,30.36,30.36,11452.0,26.0472,26.0558,26.0472,26.0472,11452.0
2015-06-22 12:30:00,30.37,30.38,30.36,30.37,10200.0,26.0558,26.0644,26.0472,26.0558,10200.0
2015-06-22 12:35:00,30.39,30.39,30.38,30.39,6860.0,26.073,26.073,26.0644,26.073,6860.0
2015-06-22 12:40:00,30.39,30.39,30.38,30.38,11572.0,26.073,26.073,26.0644,26.0644,11572.0
2015-06-22 12:45:00,30.37,30.39,30.36,30.39,6064.0,26.0558,26.073,26.0472,26.073,6064.0
2015-06-22 12:50:00,30.39,30.42,30.39,30.41,7412.0,26.073,26.0987,26.073,26.0901,7412.0
2015-06-22 12:55:00,30.4,30.41,30.4,30.41,3864.0,26.0816,26.0901,26.0816,26.0901,3864.0
2015-06-22 13:00:00,30.4,30.41,30.4,30.4,5964.0,26.0816,26.0901,26.0816,26.0816,5964.0
2015-06-22 13:05:00,30.4,30.41,30.4,30.41,3600.0,26.0816,26.0901,26.0816,26.0901,3600.0
2015-06-22 13:10:00,30.4,30.4,30.39,30.39,7544.0,26.0816,26.0816,26.073,26.073,7544.0
2015-06-22 13:15:00,30.39,30.39,30.38,30.38,1800.0,26.073,26.073,26.0644,26.0644,1800.0
2015-06-22 13:20:00,30.39,30.39,30.38,30.39,10940.0,26.073,26.073,26.0644,26.073,10940.0
2015-06-22 13:25:00,30.39,30.39,30.38,30.38,12168.0,26.073,26.073,26.0644,26.0644,12168.0
2015-06-22 13:30:00,30.38,30.38,30.37,30.38,4948.0,26.0644,26.0644,26.0558,26.0644,4948.0
2015-06-22 13:35:00,30.38,30.38,30.38,30.38,9100.0,26.0644,26.0644,26.0644,26.0644,9100.0
2015-06-22 13:40:00,30.38,30.39,30.38,30.38,45384.0,26.0644,26.073,26.0644,26.0644,45384.0
2015-06-22 13:45:00,30.38,30.4,30.38,30.39,37808.0,26.0644,26.0816,26.0644,26.073,37808.0
2015-06-22 13:50:00,30.4,30.4,30.39,30.39,6200.0,26.0816,26.0816,26.073,26.073,6200.0
2015-06-22 13:55:00,30.38,30.39,30.37,30.39,18168.0,26.0644,26.073,26.0558,26.073,18168.0
2015-06-22 14:00:00,30.39,30.4,30.39,30.4,11224.0,26.073,26.0816,26.073,26.0816,11224.0
2015-06-22 14:05:00,30.4,30.42,30.4,30.42,12460.0,26.0816,26.0987,26.0816,26.0987,12460.0
2015-06-22 14:10:00,30.42,30.42,30.4,30.41,7172.0,26.0987,26.0987,26.0816,26.0901,7172.0
2015-06-22 14:15:00,30.41,30.41,30.4,30.41,3160.0,26.0901,26.0901,26.0816,26.0901,3160.0
2015-06-22 14:20:00,30.41,30.41,30.4,30.4,6316.0,26.0901,26.0901,26.0816,26.0816,6316.0
2015-06-22 14:25:00,30.41,30.41,30.4,30.4,12712.0,26.0901,26.0901,26.0816,26.0816,12712.0
2015-06-22 14:30:00,30.39,30.4,30.39,30.4,5932.0,26.073,26.0816,26.073,26.0816,5932.0
2015-06-22 14:35:00,30.42,30.42,30.42,30.42,8084.0,26.0987,26.0987,26.0987,26.0987,8084.0
2015-06-22 14:40:00,30.42,30.43,30.42,30.42,77596.0,26.0987,26.1073,26.0987,26.0987,77596.0
2015-06-22 14:45:00,30.42,30.42,30.4,30.42,27304.0,26.0987,26.0987,26.0816,26.0987,27304.0
2015-06-22 14:50:00,30.42,30.44,30.42,30.44,32900.0,26.0987,26.1159,26.0987,26.1159,32900.0
2015-06-22 14:55:00,30.44,30.45,30.44,30.44,8984.0,26.1159,26.1245,26.1159,26.1159,8984.0
2015-06-22 15:00:00,30.44,30.44,30.43,30.43,17940.0,26.1159,26.1159,26.1073,26.1073,17940.0
2015-06-22 15:05:00,30.43,30.45,30.43,30.44,10568.0,26.1073,26.1245,26.1073,26.1159,10568.0
2015-06-22 15:10:00,30.44,30.44,30.43,30.43,10532.0,26.1159,26.1159,26.1073,26.1073,10532.0
2015-06-22 15:15:00,30.43,30.43,30.42,30.42,7892.0,26.1073,26.1073,26.0987,26.0987,7892.0
2015-06-22 15:20:00,30.42,30.43,30.42,30.43,16576.0,26.0987,26.1073,26.0987,26.1073,16576.0
2015-06-22 15:25:00,30.43,30.43,30.42,30.42,7240.0,26.1073,26.1073,26.0987,26.0987,7240.0
2015-06-22 15:30:00,30.42,30.43,30.42,30.43,13516.0,26.0987,26.1073,26.0987,26.1073,13516.0
2015-06-22 15:35:00,30.43,30.43,30.41,30.42,22936.0,26.1073,26.1073,26.0901,26.0987,22936.0
2015-06-22 15:40:00,30.42,30.43,30.42,30.43,24632.0,26.0987,26.1073,26.0987,26.1073,24632.0
2015-06-22 15:45:00,30.43,30.43,30.41,30.42,54696.0,26.1073,26.1073,26.0901,26.0987,54696.0
2015-06-22 15:50:00,30.42,30.43,30.41,30.41,109660.0,26.0987,26.1073,26.0901,26.0901,109660.0
2015-06-22 15:55:00,30.42,30.42,30.39,30.41,37524.0,26.0987,26.0987,26.073,26.0901,37524.0
2015-06-23 09:30:00,30.43,30.45,30.42,30.43,36736.0,26.1073,26.1245,26.0987,26.1073,36736.0
2015-06-23 09:35:00,30.43,30.46,30.43,30.44,14200.0,26.1073,26.133,26.1073,26.1159,14200.0
2015-06-23 09:40:00,30.42,30.43,30.42,30.42,3200.0,26.0987,26.1073,26.0987,26.0987,3200.0
2015-06-23 09:45:00,30.41,30.42,30.4,30.41,11864.0,26.0901,26.0987,26.0816,26.0901,11864.0
2015-06-23 09:50:00,30.4,30.41,30.39,30.4,8096.0,26.0816,26.0901,26.073,26.0816,8096.0
2015-06-23 09:55:00,30.4,30.41,30.4,30.41,2000.0,26.0816,26.0901,26.0816,26.0901,2000.0
2015-06-23 10:00:00,30.4,30.42,30.39,30.42,4844.0,26.0816,26.0987,26.073,26.0987,4844.0
2015-06-23 10:05:00,30.43,30.44,30.42,30.43,41952.0,26.1073,26.1159,26.0987,26.1073,41952.0
2015-06-23 10:10:00,30.44,30.45,30.43,30.44,20176.0,26.1159,26.1245,26.1073,26.1159,20176.0
2015-06-23 10:15:00,30.44,30.45,30.37,30.37,29652.0,26.1159,26.1245,26.0558,26.0558,29652.0
2015-06-23 10:20:00,30.38,30.39,30.38,30.38,7200.0,26.0644,26.073,26.0644,26.0644,7200.0
2015-06-23 10:25:00,30.39,30.39,30.36,30.36,36732.0,26.073,26.073,26.0472,26.0472,36732.0
2015-06-23 10:30:00,30.36,30.4,30.36,30.38,23876.0,26.0472,26.0816,26.0472,26.0644,23876.0
2015-06-23 10:35:00,30.38,30.39,30.37,30.37,27860.0,26.0644,26.073,26.0558,26.0558,27860.0
2015-06-23 10:40:00,30.37,30.38,30.36,30.36,36228.0,26.0558,26.0644,26.0472,26.0472,36228.0
2015-06-23 10:45:00,30.37,30.39,30.36,30.39,31540.0,26.0558,26.073,26.0472,26.073,31540.0
2015-06-23 10:50:00,30.38,30.4,30.37,30.4,31704.0,26.0644,26.0816,26.0558,26.0816,31704.0
2015-06-23 10:55:00,30.39,30.4,30.39,30.39,4344.0,26.073,26.0816,26.073,26.073,4344.0
2015-06-23 11:00:00,30.39,30.4,30.39,30.4,10128.0,26.073,26.0816,26.073,26.0816,10128.0
2015-06-23 11:05:00,30.4,30.42,30.39,30.42,12644.0,26.0816,26.0987,26.073,26.0987,12644.0
2015-06-23 11:10:00,30.42,30.42,30.4,30.41,11360.0,26.0987,26.0987,26.0816,26.0901,11360.0
2015-06-23 11:15:00,30.41,30.41,30.4,30.4,17096.0,26.0901,26.0901,26.0816,26.0816,17096.0
2015-06-23 11:20:00,30.41,30.41,30.39,30.4,5792.0,26.0901,26.0901,26.073,26.0816,5792.0
2015-06-23 11:25:00,30.41,30.41,30.39,30.39,28312.0,26.0901,26.0901,26.073,26.073,28312.0
2015-06-23 11:30:00,30.39,30.41,30.39,30.4,37096.0,26.073,26.0901,26.073,26.0816,37096.0
2015-06-23 11:35:00,30.4,30.42,30.4,30.4,14936.0,26.0816,26.0987,26.0816,26.0816,14936.0
2015-06-23 11:40:00,30.4,30.4,30.39,30.39,12696.0,26.0816,26.0816,26.073,26.073,12696.0
2015-06-23 11:45:00,30.39,30.41,30.39,30.41,8880.0,26.073,26.0901,26.073,26.0901,8880.0
2015-06-23 11:50:00,30.41,30.41,30.4,30.4,8776.0,26.0901,26.0901,26.0816,26.0816,8776.0
2015-06-23 11:55:00,30.4,30.41,30.4,30.4,10528.0,26.0816,26.0901,26.0816,26.0816,10528.0
2015-06-23 12:00:00,30.4,30.4,30.38,30.39,28196.0,26.0816,26.0816,26.0644,26.073,28196.0
2015-06-23 12:05:00,30.39,30.39,30.37,30.38,16512.0,26.073,26.073,26.0558,26.0644,16512.0
2015-06-23 12:10:00,30.38,30.4,30.38,30.39,9460.0,26.0644,26.0816,26.0644,26.073,9460.0
2015-06-23 12:15:00,30.39,30.41,30.39,30.41,12676.0,26.073,26.0901,26.073,26.0901,12676.0
2015-06-23 12:20:00,30.41,30.41,30.4,30.4,12000.0,26.0901,26.0901,26.0816,26.0816,12000.0
2015-06-23 12:25:00,30.4,30.44,30.4,30.43,18608.0,26.0816,26.1159,26.0816,26.1073,18608.0
2015-06-23 12:30:00,30.44,30.44,30.42,30.43,47760.0,26.1159,26.1159,26.0987,26.1073,47760.0
2015-06-23 12:35:00,30.44,30.45,30.43,30.44,58912.0,26.1159,26.1245,26.1073,26.1159,58912.0
2015-06-23 12:40:00,30.44,30.45,30.43,30.43,14016.0,26.1159,26.1245,26.1073,26.1073,14016.0
2015-06-23 12:45:00,30.44,30.45,30.43,30.45,9540.0,26.1159,26.1245,26.1073,26.1245,9540.0
2015-06-23 12:50:00,30.44,30.45,30.43,30.44,7944.0,26.1159,26.1245,26.1073,26.1159,7944.0
2015-06-23 12:55:00,30.43,30.44,30.43,30.44,25132.0,26.1073,26.1159,26.1073,26.1159,25132.0
2015-06-23 13:00:00,30.44,30.45,30.43,30.44,13912.0,26.1159,26.1245,26.1073,26.1159,13912.0
2015-06-23 13:05:00,30.43,30.43,30.42,30.43,7940.0,26.1073,26.1073,26.0987,26.1073,7940.0
2015-06-23 13:10:00,30.43,30.44,30.43,30.44,17840.0,26.1073,26.1159,26.1073,26.1159,17840.0
2015-06-23 13:15:00,30.44,30.46,30.44,30.45,12400.0,26.1159,26.133,26.1159,26.1245,12400.0
2015-06-23 13:20:00,30.45,30.46,30.45,30.45,6000.0,26.1245,26.133,26.1245,26.1245,6000.0
2015-06-23 13:25:00,30.45,30.46,30.45,30.45,8552.0,26.1245,26.133,26.1245,26.1245,8552.0
2015-06-23 13:30:00,30.45,30.46,30.45,30.46,16920.0,26.1245,26.133,26.1245,26.133,16920.0
2015-06-23 13:35:00,30.46,30.47,30.46,30.46,6976.0,26.133,26.1416,26.133,26.133,6976.0
2015-06-23 13:40:00,30.47,30.49,30.47,30.48,32028.0,26.1416,26.1588,26.1416,26.1502,32028.0
2015-06-23 13:45:00,30.49,30.5,30.48,30.49,31068.0,26.1588,26.1673,26.1502,26.1588,31068.0
2015-06-23 13:50:00,30.5,30.5,30.48,30.48,13352.0,26.1673,26.1673,26.1502,26.1502,13352.0
2015-06-23 13:55:00,30.48,30.48,30.47,30.48,7280.0,26.1502,26.1502,26.1416,26.1502,7280.0
2015-06-23 14:00:00,30.48,30.49,30.48,30.49,16424.0,26.1502,26.1588,26.1502,26.1588,16424.0
2015-06-23 14:05:00,30.49,30.49,30.48,30.49,11448.0,26.1588,26.1588,26.1502,26.1588,11448.0
2015-06-23 14:10:00,30.49,30.49,30.48,30.48,16536.0,26.1588,26.1588,26.1502,26.1502,16536.0
2015-06-23 14:15:00,30.48,30.49,30.48,30.49,13304.0,26.1502,26.1588,26.1502,26.1588,13304.0
2015-06-23 14:20:00,30.49,30.5,30.49,30.49,28516.0,26.1588,26.1673,26.1588,26.1588,28516.0
2015-06-23 14:25:00,30.49,30.49,30.49,30.49,12800.0,26.1588,26.1588,26.1588,26.1588,12800.0
2015-06-23 14:30:00,30.48,30.48,30.47,30.48,21200.0,26.1502,26.1502,26.1416,26.1502,21200.0
2015-06-23 14:35:00,30.48,30.5,30.47,30.5,17688.0,26.1502,26.1673,26.1416,26.1673,17688.0
2015-06-23 14:40:00,30.49,30.5,30.49,30.5,22732.0,26.1588,26.1673,26.1588,26.1673,22732.0
2015-06-23 14:45:00,30.5,30.5,30.49,30.49,14100.0,26.1673,26.1673,26.1588,26.1588,14100.0
2015-06-23 14:50:00,30.49,30.5,30.49,30.49,22996.0,26.1588,26.1673,26.1588,26.1588,22996.0
2015-06-23 14:55:00,30.49,30.5,30.49,30.49,7548.0,26.1588,26.1673,26.1588,26.1588,7548.0
2015-06-23 15:00:00,30.49,30.5,30.49,30.49,72040.0,26.1588,26.1673,26.1588,26.1588,72040.0
2015-06-23 15:05:00,30.48,30.49,30.48,30.49,37348.0,26.1502,26.1588,26.1502,26.1588,37348.0
2015-06-23 15:10:00,30.49,30.49,30.47,30.48,17672.0,26.1588,26.1588,26.1416,26.1502,17672.0
2015-06-23 15:15:00,30.48,30.49,30.48,30.49,15016.0,26.1502,26.1588,26.1502,26.1588,15016.0
2015-06-23 15:20:00,30.49,30.5,30.49,30.49,20676.0,26.1588,26.1673,26.1588,26.1588,20676.0
2015-06-23 15:25:00,30.49,30.5,30.49,30.49,22404.0,26.1588,26.1673,26.1588,26.1588,22404.0
2015-06-23 15:30:00,30.49,30.51,30.49,30.51,29492.0,26.1588,26.1759,26.1588,26.1759,29492.0
2015-06-23 15:35:00,30.51,30.52,30.5,30.5,48056.0,26.1759,26.1845,26.1673,26.1673,48056.0
2015-06-23 15:40:00,30.5,30.5,30.5,30.5,73864.0,26.1673,26.1673,26.1673,26.1673,73864.0
2015-06-23 15:45:00,30.5,30.51,30.5,30.5,18772.0,26.1673,26.1759,26.1673,26.1673,18772.0
2015-06-23 15:50:00,30.5,30.52,30.49,30.52,31844.0,26.1673,26.1845,26.1588,26.1845,31844.0
2015-06-23 15:55:00,30.53,30.53,30.5,30.5,60944.0,26.1931,26.1931,26.1673,26.1673,60944.0
2015-06-24 09:30:00,30.41,30.41,30.35,30.38,49196.0,26.1675,26.1675,26.1159,26.1417,49196.0
2015-06-24 09:35:00,30.4,30.45,30.4,30.43,8556.0,26.1589,26.2019,26.1589,26.1847,8556.0
2015-06-24 09:40:00,30.41,30.41,30.39,30.39,21048.0,26.1675,26.1675,26.1503,26.1503,21048.0
2015-06-24 09:45:00,30.39,30.4,30.34,30.35,10968.0,26.1503,26.1589,26.1073,26.1159,10968.0
2015-06-24 09:50:00,30.35,30.36,30.35,30.35,5484.0,26.1159,26.1245,26.1159,26.1159,5484.0
2015-06-24 09:55:00,30.35,30.37,30.35,30.36,7036.0,26.1159,26.1331,26.1159,26.1245,7036.0
2015-06-24 10:00:00,30.35,30.36,30.35,30.35,4892.0,26.1159,26.1245,26.1159,26.1159,4892.0
2015-06-24 10:05:00,30.35,30.35,30.32,30.33,6960.0,26.1159,26.1159,26.0901,26.0987,6960.0
2015-06-24 10:10:00,30.33,30.34,30.32,30.34,6244.0,26.0987,26.1073,26.0901,26.1073,6244.0
2015-06-24 10:15:00,30.34,30.34,30.33,30.33,6332.0,26.1073,26.1073,26.0987,26.0987,6332.0
2015-06-24 10:20:00,30.33,30.33,30.31,30.32,14432.0,26.0987,26.0987,26.0815,26.0901,14432.0
2015-06-24 10:25:00,30.32,30.35,30.32,30.35,10524.0,26.0901,26.1159,26.0901,26.1159,10524.0
2015-06-24 10:30:00,30.35,30.36,30.34,30.34,6632.0,26.1159,26.1245,26.1073,26.1073,6632.0
2015-06-24 10:35:00,30.34,30.34,30.32,30.32,3680.0,26.1073,26.1073,26.0901,26.0901,3680.0
2015-06-24 10:40:00,30.32,30.32,30.32,30.32,5428.0,26.0901,26.0901,26.0901,26.0901,5428.0
2015-06-24 10:45:00,30.32,30.33,30.31,30.32,7716.0,26.0901,26.0987,26.0815,26.0901,7716.0
2015-06-24 10:50:00,30.32,30.32,30.32,30.32,14756.0,26.0901,26.0901,26.0901,26.0901,14756.0
2015-06-24 10:55:00,30.31,30.32,30.31,30.31,7976.0,26.0815,26.0901,26.0815,26.0815,7976.0
2015-06-24 11:00:00,30.32,30.32,30.3,30.31,56008.0,26.0901,26.0901,26.0729,26.0815,56008.0
2015-06-24 11:05:00,30.31,30.31,30.3,30.31,10016.0,26.0815,26.0815,26.0729,26.0815,10016.0
2015-06-24 11:10:00,30.31,30.31,30.29,30.29,42148.0,26.0815,26.0815,26.0642,26.0642,42148.0
2015-06-24 11:15:00,30.29,30.29,30.27,30.28,21120.0,26.0642,26.0642,26.047,26.0556,21120.0
2015-06-24 11:20:00,30.28,30.29,30.28,30.28,4120.0,26.0556,26.0642,26.0556,26.0556,4120.0
2015-06-24 11:25:00,30.28,30.29,30.28,30.29,3792.0,26.0556,26.0642,26.0556,26.0642,3792.0
2015-06-24 11:30:00,30.29,30.29,30.29,30.29,5308.0,26.0642,26.0642,26.0642,26.0642,5308.0
2015-06-24 11:35:00,30.29,30.29,30.28,30.28,6756.0,26.0642,26.0642,26.0556,26.0556,6756.0
2015-06-24 11:40:00,30.28,30.3,30.28,30.29,7804.0,26.0556,26.0729,26.0556,26.0642,7804.0
2015-06-24 11:45:00,30.29,30.29,30.28,30.28,8668.0,26.0642,26.0642,26.0556,26.0556,8668.0
2015-06-24 11:50:00,30.28,30.28,30.28,30.28,13592.0,26.0556,26.0556,26.0556,26.0556,13592.0
2015-06-24 11:55:00,30.28,30.28,30.27,30.27,8204.0,26.0556,26.0556,26.047,26.047,8204.0
2015-06-24 12:00:00,30.27,30.27,30.23,30.24,22408.0,26.047,26.047,26.0126,26.0212,22408.0
2015-06-24 12:05:00,30.24,30.25,30.24,30.25,8760.0,26.0212,26.0298,26.0212,26.0298,8760.0
2015-06-24 12:10:00,30.24,30.27,30.24,30.27,24800.0,26.0212,26.047,26.0212,26.047,24800.0
2015-06-24 12:15:00,30.27,30.29,30.27,30.29,67004.0,26.047,26.0642,26.047,26.0642,67004.0
2015-06-24 12:20:00,30.29,30.29,30.26,30.27,57196.0,26.0642,26.0642,26.0384,26.047,57196.0
2015-06-24 12:25:00,30.27,30.27,30.25,30.25,12248.0,26.047,26.047,26.0298,26.0298,12248.0
2015-06-24 12:30:00,30.25,30.27,30.25,30.26,13364.0,26.0298,26.047,26.0298,26.0384,13364.0
2015-06-24 12:35:00,30.26,30.26,30.25,30.26,6784.0,26.0384,26.0384,26.0298,26.0384,6784.0
2015-06-24 12:40:00,30.25,30.26,30.25,30.26,3300.0,26.0298,26.0384,26.0298,26.0384,3300.0
2015-06-24 12:45:00,30.25,30.25,30.24,30.24,7908.0,26.0298,26.0298,26.0212,26.0212,7908.0
2015-06-24 12:50:00,30.24,30.25,30.23,30.23,18720.0,26.0212,26.0298,26.0126,26.0126,18720.0
2015-06-24 12:55:00,30.24,30.24,30.23,30.24,6496.0,26.0212,26.0212,26.0126,26.0212,6496.0
2015-06-24 13:00:00,30.24,30.24,30.23,30.23,9620.0,26.0212,26.0212,26.0126,26.0126,9620.0
2015-06-24 13:05:00,30.23,30.25,30.23,30.25,20336.0,26.0126,26.0298,26.0126,26.0298,20336.0
2015-06-24 13:10:00,30.24,30.24,30.23,30.23,5524.0,26.0212,26.0212,26.0126,26.0126,5524.0
2015-06-24 13:15:00,30.23,30.23,30.22,30.22,8520.0,26.0126,26.0126,26.004,26.004,8520.0
2015-06-24 13:20:00,30.22,30.22,30.2,30.2,16868.0,26.004,26.004,25.9868,25.9868,16868.0
2015-06-24 13:25:00,30.2,30.2,30.19,30.19,10504.0,25.9868,25.9868,25.9782,25.9782,10504.0
2015-06-24 13:30:00,30.18,30.19,30.18,30.19,6908.0,25.9696,25.9782,25.9696,25.9782,6908.0
2015-06-24 13:35:00,30.19,30.19,30.18,30.19,8392.0,25.9782,25.9782,25.9696,25.9782,8392.0
2015-06-24 13:40:00,30.18,30.18,30.17,30.18,6956.0,25.9696,25.9696,25.961,25.9696,6956.0
2015-06-24 13:45:00,30.17,30.18,30.17,30.18,15872.0,25.961,25.9696,25.961,25.9696,15872.0
2015-06-24 13:50:00,30.18,30.19,30.18,30.18,4172.0,25.9696,25.9782,25.9696,25.9696,4172.0
2015-06-24 13:55:00,30.18,30.2,30.18,30.2,22788.0,25.9696,25.9868,25.9696,25.9868,22788.0
2015-06-24 14:00:00,30.21,30.21,30.2,30.2,5560.0,25.9954,25.9954,25.9868,25.9868,5560.0
2015-06-24 14:05:00,30.2,30.2,30.18,30.19,49232.0,25.9868,25.9868,25.9696,25.9782,49232.0
2015-06-24 14:10:00,30.18,30.18,30.18,30.18,24532.0,25.9696,25.9696,25.9696,25.9696,24532.0
2015-06-24 14:15:00,30.18,30.18,30.17,30.17,5788.0,25.9696,25.9696,25.961,25.961,5788.0
2015-06-24 14:20:00,30.16,30.17,30.16,30.17,40028.0,25.9524,25.961,25.9524,25.961,40028.0
2015-06-24 14:25:00,30.17,30.17,30.16,30.16,23452.0,25.961,25.961,25.9524,25.9524,23452.0
2015-06-24 14:30:00,30.16,30.18,30.16,30.18,26888.0,25.9524,25.9696,25.9524,25.9696,26888.0
2015-06-24 14:35:00,30.18,30.18,30.17,30.18,31868.0,25.9696,25.9696,25.961,25.9696,31868.0
2015-06-24 14:40:00,30.18,30.18,30.18,30.18,46516.0,25.9696,25.9696,25.9696,25.9696,46516.0
2015-06-24 14:45:00,30.18,30.19,30.18,30.19,28752.0,25.9696,25.9782,25.9696,25.9782,28752.0
2015-06-24 14:50:00,30.19,30.22,30.19,30.21,25032.0,25.9782,26.004,25.9782,25.9954,25032.0
2015-06-24 14:55:00,30.21,30.22,30.2,30.2,8800.0,25.9954,26.004,25.9868,25.9868,8800.0
2015-06-24 15:00:00,30.2,30.2,30.18,30.18,12036.0,25.9868,25.9868,25.9696,25.9696,12036.0
2015-06-24 15:05:00,30.19,30.19,30.17,30.17,18856.0,25.9782,25.9782,25.961,25.961,18856.0
2015-06-24 15:10:00,30.17,30.18,30.16,30.18,19388.0,25.961,25.9696,25.9524,25.9696,19388.0
2015-06-24 15:15:00,30.18,30.2,30.18,30.2,16484.0,25.9696,25.9868,25.9696,25.9868,16484.0
2015-06-24 15:20:00,30.2,30.2,30.19,30.2,11620.0,25.9868,25.9868,25.9782,25.9868,11620.0
2015-06-24 15:25:00,30.21,30.22,30.2,30.2,15888.0,25.9954,26.004,25.9868,25.9868,15888.0
2015-06-24 15:30:00,30.21,30.23,30.21,30.23,30224.0,25.9954,26.0126,25.9954,26.0126,30224.0
2015-06-24 15:35:00,30.23,30.23,30.21,30.21,44156.0,26.0126,26.0126,25.9954,25.9954,44156.0
2015-06-24 15:40:00,30.22,30.23,30.21,30.22,51012.0,26.004,26.0126,25.9954,26.004,51012.0
2015-06-24 15:45:00,30.22,30.22,30.18,30.19,36328.0,26.004,26.004,25.9696,25.9782,36328.0
2015-06-24 15:50:00,30.18,30.2,30.17,30.19,40612.0,25.9696,25.9868,25.961,25.9782,40612.0
2015-06-24 15:55:00,30.19,30.2,30.18,30.2,157584.0,25.9782,25.9868,25.9696,25.9868,157584.0
2015-06-25 09:30:00,30.33,30.33,30.22,30.22,105924.0,26.0987,26.0987,26.004,26.004,105924.0
2015-06-25 09:35:00,30.2,30.22,30.16,30.16,61344.0,25.9868,26.004,25.9524,25.9524,61344.0
2015-06-25 09:40:00,30.15,30.15,30.11,30.14,10032.0,25.9438,25.9438,25.9094,25.9352,10032.0
2015-06-25 09:45:00,30.14,30.15,30.12,30.13,34688.0,25.9352,25.9438,25.918,25.9266,34688.0
2015-06-25 09:50:00,30.13,30.18,30.13,30.15,24836.0,25.9266,25.9696,25.9266,25.9438,24836.0
2015-06-25 09:55:00,30.15,30.16,30.14,30.15,47332.0,25.9438,25.9524,25.9352,25.9438,47332.0
2015-06-25 10:00:00,30.15,30.15,30.12,30.13,9080.0,25.9438,25.9438,25.918,25.9266,9080.0
2015-06-25 10:05:00,30.13,30.14,30.11,30.14,11528.0,25.9266,25.9352,25.9094,25.9352,11528.0
2015-06-25 10:10:00,30.16,30.19,30.15,30.18,30996.0,25.9524,25.9782,25.9438,25.9696,30996.0
2015-06-25 10:15:00,30.18,30.19,30.15,30.17,12912.0,25.9696,25.9782,25.9438,25.961,12912.0
2015-06-25 10:20:00,30.17,30.19,30.17,30.19,18368.0,25.961,25.9782,25.961,25.9782,18368.0
2015-06-25 10:25:00,30.18,30.18,30.16,30.18,27848.0,25.9696,25.9696,25.9524,25.9696,27848.0
2015-06-25 10:30:00,30.16,30.17,30.15,30.15,3256.0,25.9524,25.961,25.9438,25.9438,3256.0
2015-06-25 10:35:00,30.13,30.13,30.11,30.11,10380.0,25.9266,25.9266,25.9094,25.9094,10380.0
2015-06-25 10:40:00,30.12,30.12,30.1,30.11,5252.0,25.918,25.918,25.9008,25.9094,5252.0
2015-06-25 10:45:00,30.13,30.14,30.12,30.14,10668.0,25.9266,25.9352,25.918,25.9352,10668.0
2015-06-25 10:50:00,30.14,30.15,30.14,30.15,19116.0,25.9352,25.9438,25.9352,25.9438,19116.0
2015-06-25 10:55:00,30.16,30.19,30.16,30.19,29732.0,25.9524,25.9782,25.9524,25.9782,29732.0
2015-06-25 11:00:00,30.19,30.21,30.19,30.2,15632.0,25.9782,25.9954,25.9782,25.9868,15632.0
2015-06-25 11:05:00,30.2,30.23,30.2,30.23,46208.0,25.9868,26.0126,25.9868,26.0126,46208.0
2015-06-25 11:10:00,30.23,30.24,30.22,30.22,6844.0,26.0126,26.0212,26.004,26.004,6844.0
2015-06-25 11:15:00,30.22,30.23,30.2,30.21,41356.0,26.004,26.0126,25.9868,25.9954,41356.0
2015-06-25 11:20:00,30.21,30.22,30.21,30.21,11032.0,25.9954,26.004,25.9954,25.9954,11032.0
2015-06-25 11:25:00,30.21,30.22,30.2,30.21,12760.0,25.9954,26.004,25.9868,25.9954,12760.0
2015-06-25 11:30:00,30.21,30.22,30.21,30.22,46676.0,25.9954,26.004,25.9954,26.004,46676.0
2015-06-25 11:35:00,30.22,30.22,30.21,30.21,9964.0,26.004,26.004,25.9954,25.9954,9964.0
2015-06-25 11:40:00,30.2,30.21,30.2,30.21,4880.0,25.9868,25.9954,25.9868,25.9954,4880.0
2015-06-25 11:45:00,30.21,30.22,30.2,30.21,7188.0,25.9954,26.004,25.9868,25.9954,7188.0
2015-06-25 11:50:00,30.21,30.23,30.21,30.22,4708.0,25.9954,26.0126,25.9954,26.004,4708.0
2015-06-25 11:55:00,30.23,30.24,30.23,30.24,9016.0,26.0126,26.0212,26.0126,26.0212,9016.0
2015-06-25 12:00:00,30.23,30.24,30.22,30.23,5516.0,26.0126,26.0212,26.004,26.0126,5516.0
2015-06-25 12:05:00,30.23,30.23,30.22,30.22,5864.0,26.0126,26.0126,26.004,26.004,5864.0
2015-06-25 12:10:00,30.22,30.22,30.2,30.2,9132.0,26.004,26.004,25.9868,25.9868,9132.0
2015-06-25 12:15:00,30.2,30.2,30.19,30.2,1600.0,25.9868,25.9868,25.9782,25.9868,1600.0
2015-06-25 12:20:00,30.2,30.2,30.18,30.18,14964.0,25.9868,25.9868,25.9696,25.9696,14964.0
2015-06-25 12:25:00,30.17,30.18,30.16,30.17,9948.0,25.961,25.9696,25.9524,25.961,9948.0
2015-06-25 12:30:00,30.16,30.18,30.16,30.17,11612.0,25.9524,25.9696,25.9524,25.961,11612.0
2015-06-25 12:35:00,30.17,30.17,30.16,30.16,14252.0,25.961,25.961,25.9524,25.9524,14252.0
2015-06-25 12:40:00,30.17,30.17,30.15,30.16,23108.0,25.961,25.961,25.9438,25.9524,23108.0
2015-06-25 12:45:00,30.15,30.16,30.15,30.16,15660.0,25.9438,25.9524,25.9438,25.9524,15660.0
2015-06-25 12:50:00,30.16,30.17,30.16,30.17,6712.0,25.9524,25.961,25.9524,25.961,6712.0
2015-06-25 12:55:00,30.17,30.17,30.17,30.17,5616.0,25.961,25.961,25.961,25.961,5616.0
2015-06-25 13:00:00,30.17,30.17,30.16,30.16,6000.0,25.961,25.961,25.9524,25.9524,6000.0
2015-06-25 13:05:00,30.16,30.18,30.16,30.18,30972.0,25.9524,25.9696,25.9524,25.9696,30972.0
2015-06-25 13:10:00,30.18,30.19,30.18,30.18,29620.0,25.9696,25.9782,25.9696,25.9696,29620.0
2015-06-25 13:15:00,30.18,30.19,30.18,30.19,8540.0,25.9696,25.9782,25.9696,25.9782,8540.0
2015-06-25 13:20:00,30.19,30.19,30.17,30.17,15416.0,25.9782,25.9782,25.961,25.961,15416.0
2015-06-25 13:25:00,30.17,30.18,30.16,30.16,13616.0,25.961,25.9696,25.9524,25.9524,13616.0
2015-06-25 13:30:00,30.16,30.17,30.15,30.16,19820.0,25.9524,25.961,25.9438,25.9524,19820.0
2015-06-25 13:35:00,30.16,30.17,30.15,30.15,60240.0,25.9524,25.961,25.9438,25.9438,60240.0
2015-06-25 13:40:00,30.15,30.16,30.15,30.15,12260.0,25.9438,25.9524,25.9438,25.9438,12260.0
2015-06-25 13:45:00,30.15,30.17,30.15,30.17,17828.0,25.9438,25.961,25.9438,25.961,17828.0
2015-06-25 13:50:00,30.17,30.17,30.16,30.16,17432.0,25.961,25.961,25.9524,25.9524,17432.0
2015-06-25 13:55:00,30.16,30.17,30.16,30.16,18400.0,25.9524,25.961,25.9524,25.9524,18400.0
2015-06-25 14:00:00,30.16,30.16,30.14,30.14,11340.0,25.9524,25.9524,25.9352,25.9352,11340.0
2015-06-25 14:05:00,30.13,30.13,30.11,30.11,126108.0,25.9266,25.9266,25.9094,25.9094,126108.0
2015-06-25 14:10:00,30.11,30.11,30.08,30.09,24604.0,25.9094,25.9094,25.8835,25.8921,24604.0
2015-06-25 14:15:00,30.09,30.1,30.07,30.1,16852.0,25.8921,25.9008,25.8749,25.9008,16852.0
2015-06-25 14:20:00,30.1,30.1,30.08,30.08,13772.0,25.9008,25.9008,25.8835,25.8835,13772.0
2015-06-25 14:25:00,30.08,30.08,30.04,30.05,81680.0,25.8835,25.8835,25.8491,25.8577,81680.0
2015-06-25 14:30:00,30.05,30.07,30.05,30.07,34108.0,25.8577,25.8749,25.8577,25.8749,34108.0
2015-06-25 14:35:00,30.06,30.08,30.06,30.08,20456.0,25.8663,25.8835,25.8663,25.8835,20456.0
2015-06-25 14:40:00,30.08,30.11,30.08,30.11,22952.0,25.8835,25.9094,25.8835,25.9094,22952.0
2015-06-25 14:45:00,30.11,30.12,30.11,30.12,13496.0,25.9094,25.918,25.9094,25.918,13496.0
2015-06-25 14:50:00,30.12,30.13,30.1,30.12,20444.0,25.918,25.9266,25.9008,25.918,20444.0
2015-06-25 14:55:00,30.12,30.12,30.1,30.12,17552.0,25.918,25.918,25.9008,25.918,17552.0
2015-06-25 15:00:00,30.12,30.14,30.11,30.14,26184.0,25.918,25.9352,25.9094,25.9352,26184.0
2015-06-25 15:05:00,30.14,30.18,30.14,30.18,23660.0,25.9352,25.9696,25.9352,25.9696,23660.0
2015-06-25 15:10:00,30.18,30.18,30.16,30.16,24432.0,25.9696,25.9696,25.9524,25.9524,24432.0
2015-06-25 15:15:00,30.17,30.18,30.15,30.16,21132.0,25.961,25.9696,25.9438,25.9524,21132.0
2015-06-25 15:20:00,30.15,30.16,30.15,30.15,9248.0,25.9438,25.9524,25.9438,25.9438,9248.0
2015-06-25 15:25:00,30.15,30.16,30.15,30.15,37984.0,25.9438,25.9524,25.9438,25.9438,37984.0
2015-06-25 15:30:00,30.15,30.16,30.13,30.13,48452.0,25.9438,25.9524,25.9266,25.9266,48452.0
2015-06-25 15:35:00,30.13,30.13,30.11,30.12,21052.0,25.9266,25.9266,25.9094,25.918,21052.0
2015-06-25 15:40:00,30.12,30.12,30.1,30.11,26508.0,25.918,25.918,25.9008,25.9094,26508.0
2015-06-25 15:45:00,30.11,30.12,30.11,30.11,31284.0,25.9094,25.918,25.9094,25.9094,31284.0
2015-06-25 15:50:00,30.11,30.14,30.11,30.14,40204.0,25.9094,25.9352,25.9094,25.9352,40204.0
2015-06-25 15:55:00,30.14,30.17,30.14,30.16,67672.0,25.9352,25.961,25.9352,25.9524,67672.0
2015-06-26 09:30:00,30.26,30.26,30.17,30.19,62036.0,26.0384,26.0384,25.961,25.9782,62036.0
2015-06-26 09:35:00,30.18,30.18,30.11,30.13,14796.0,25.9696,25.9696,25.9094,25.9266,14796.0
2015-06-26 09:40:00,30.13,30.2,30.11,30.2,27320.0,25.9266,25.9868,25.9094,25.9868,27320.0
2015-06-26 09:45:00,30.2,30.23,30.19,30.22,18072.0,25.9868,26.0126,25.9782,26.004,18072.0
2015-06-26 09:50:00,30.23,30.25,30.23,30.24,12000.0,26.0126,26.0298,26.0126,26.0212,12000.0
2015-06-26 09:55:00,30.24,30.26,30.24,30.26,21032.0,26.0212,26.0384,26.0212,26.0384,21032.0
2015-06-26 10:00:00,30.26,30.28,30.25,30.25,5628.0,26.0384,26.0556,26.0298,26.0298,5628.0
2015-06-26 10:05:00,30.25,30.25,30.22,30.22,13164.0,26.0298,26.0298,26.004,26.004,13164.0
2015-06-26 10:10:00,30.21,30.22,30.17,30.17,28524.0,25.9954,26.004,25.961,25.961,28524.0
2015-06-26 10:15:00,30.17,30.18,30.16,30.18,30956.0,25.961,25.9696,25.9524,25.9696,30956.0
2015-06-26 10:20:00,30.17,30.17,30.13,30.13,16968.0,25.961,25.961,25.9266,25.9266,16968.0
2015-06-26 10:25:00,30.14,30.16,30.12,30.16,14208.0,25.9352,25.9524,25.918,25.9524,14208.0
2015-06-26 10:30:00,30.16,30.17,30.14,30.14,8328.0,25.9524,25.961,25.9352,25.9352,8328.0
2015-06-26 10:35:00,30.14,30.16,30.14,30.14,9388.0,25.9352,25.9524,25.9352,25.9352,9388.0
2015-06-26 10:40:00,30.14,30.15,30.11,30.11,17652.0,25.9352,25.9438,25.9094,25.9094,17652.0
2015-06-26 10:45:00,30.1,30.13,30.1,30.11,11200.0,25.9008,25.9266,25.9008,25.9094,11200.0
2015-06-26 10:50:00,30.11,30.12,30.1,30.12,40240.0,25.9094,25.918,25.9008,25.918,40240.0
2015-06-26 10:55:00,30.11,30.12,30.08,30.09,33668.0,25.9094,25.918,25.8835,25.8921,33668.0
2015-06-26 11:00:00,30.09,30.13,30.09,30.12,19080.0,25.8921,25.9266,25.8921,25.918,19080.0
2015-06-26 11:05:00,30.12,30.15,30.11,30.15,14796.0,25.918,25.9438,25.9094,25.9438,14796.0
2015-06-26 11:10:00,30.14,30.15,30.13,30.15,18100.0,25.9352,25.9438,25.9266,25.9438,18100.0
2015-06-26 11:15:00,30.15,30.16,30.15,30.16,27132.0,25.9438,25.9524,25.9438,25.9524,27132.0
2015-06-26 11:20:00,30.15,30.15,30.15,30.15,6564.0,25.9438,25.9438,25.9438,25.9438,6564.0
2015-06-26 11:25:00,30.16,30.17,30.16,30.16,5028.0,25.9524,25.961,25.9524,25.9524,5028.0
2015-06-26 11:30:00,30.18,30.18,30.14,30.15,7468.0,25.9696,25.9696,25.9352,25.9438,7468.0
2015-06-26 11:35:00,30.15,30.15,30.14,30.15,13612.0,25.9438,25.9438,25.9352,25.9438,13612.0
2015-06-26 11:40:00,30.16,30.16,30.13,30.15,12176.0,25.9524,25.9524,25.9266,25.9438,12176.0
2015-06-26 11:45:00,30.14,30.15,30.14,30.14,23016.0,25.9352,25.9438,25.9352,25.9352,23016.0
2015-06-26 11:50:00,30.14,30.14,30.12,30.12,33032.0,25.9352,25.9352,25.918,25.918,33032.0
2015-06-26 11:55:00,30.12,30.13,30.11,30.13,21796.0,25.918,25.9266,25.9094,25.9266,21796.0
2015-06-26 12:00:00,30.12,30.14,30.12,30.13,33700.0,25.918,25.9352,25.918,25.9266,33700.0
2015-06-26 12:05:00,30.13,30.13,30.12,30.12,10160.0,25.9266,25.9266,25.918,25.918,10160.0
2015-06-26 12:10:00,30.12,30.13,30.12,30.12,1848.0,25.918,25.9266,25.918,25.918,1848.0
2015-06-26 12:15:00,30.12,30.14,30.12,30.14,14000.0,25.918,25.9352,25.918,25.9352,14000.0
2015-06-26 12:20:00,30.15,30.15,30.13,30.13,30772.0,25.9438,25.9438,25.9266,25.9266,30772.0
2015-06-26 12:25:00,30.13,30.14,30.12,30.14,16004.0,25.9266,25.9352,25.918,25.9352,16004.0
2015-06-26 12:30:00,30.14,30.14,30.12,30.12,39200.0,25.9352,25.9352,25.918,25.918,39200.0
2015-06-26 12:35:00,30.11,30.11,30.09,30.09,5600.0,25.9094,25.9094,25.8921,25.8921,5600.0
2015-06-26 12:40:00,30.09,30.09,30.07,30.07,12248.0,25.8921,25.8921,25.8749,25.8749,12248.0
2015-06-26 12:45:00,30.06,30.07,30.05,30.07,8676.0,25.8663,25.8749,25.8577,25.8749,8676.0
2015-06-26 12:50:00,30.06,30.06,30.03,30.03,4728.0,25.8663,25.8663,25.8405,25.8405,4728.0
2015-06-26 12:55:00,30.02,30.02,29.99,30.0,19084.0,25.8319,25.8319,25.8061,25.8147,19084.0
2015-06-26 13:00:00,30.0,30.02,29.99,30.02,9204.0,25.8147,25.8319,25.8061,25.8319,9204.0
2015-06-26 13:05:00,30.02,30.03,30.01,30.01,19456.0,25.8319,25.8405,25.8233,25.8233,19456.0
2015-06-26 13:10:00,30.01,30.01,29.99,29.99,17352.0,25.8233,25.8233,25.8061,25.8061,17352.0
2015-06-26 13:15:00,30.0,30.02,30.0,30.0,16140.0,25.8147,25.8319,25.8147,25.8147,16140.0
2015-06-26 13:20:00,30.0,30.0,29.98,29.99,9368.0,25.8147,25.8147,25.7975,25.8061,9368.0
2015-06-26 13:25:00,29.99,30.02,29.99,30.02,10980.0,25.8061,25.8319,25.8061,25.8319,10980.0
2015-06-26 13:30:00,30.02,30.02,30.0,30.02,17840.0,25.8319,25.8319,25.8147,25.8319,17840.0
2015-06-26 13:35:00,30.02,30.03,30.02,30.03,6936.0,25.8319,25.8405,25.8319,25.8405,6936.0
2015-06-26 13:40:00,30.03,30.1,30.02,30.1,30984.0,25.8405,25.9008,25.8319,25.9008,30984.0
2015-06-26 13:45:00,30.1,30.14,30.1,30.12,24808.0,25.9008,25.9352,25.9008,25.918,24808.0
2015-06-26 13:50:00,30.12,30.13,30.11,30.13,23608.0,25.918,25.9266,25.9094,25.9266,23608.0
2015-06-26 13:55:00,30.12,30.12,30.12,30.12,3456.0,25.918,25.918,25.918,25.918,3456.0
2015-06-26 14:00:00,30.11,30.11,30.11,30.11,8192.0,25.9094,25.9094,25.9094,25.9094,8192.0
2015-06-26 14:05:00,30.1,30.1,30.09,30.09,10916.0,25.9008,25.9008,25.8921,25.8921,10916.0
2015-06-26 14:10:00,30.09,30.09,30.08,30.09,22376.0,25.8921,25.8921,25.8835,25.8921,22376.0
2015-06-26 14:15:00,30.09,30.11,30.07,30.07,12892.0,25.8921,25.9094,25.8749,25.8749,12892.0
2015-06-26 14:20:00,30.07,30.09,30.07,30.08,8672.0,25.8749,25.8921,25.8749,25.8835,8672.0
2015-06-26 14:25:00,30.08,30.09,30.07,30.09,11068.0,25.8835,25.8921,25.8749,25.8921,11068.0
2015-06-26 14:30:00,30.08,30.09,30.08,30.09,10720.0,25.8835,25.8921,25.8835,25.8921,10720.0
2015-06-26 14:35:00,30.09,30.09,30.08,30.08,3600.0,25.8921,25.8921,25.8835,25.8835,3600.0
2015-06-26 14:40:00,30.08,30.09,30.05,30.06,26736.0,25.8835,25.8921,25.8577,25.8663,26736.0
2015-06-26 14:45:00,30.05,30.07,30.02,30.07,26020.0,25.8577,25.8749,25.8319,25.8749,26020.0
2015-06-26 14:50:00,30.08,30.09,30.07,30.07,13676.0,25.8835,25.8921,25.8749,25.8749,13676.0
2015-06-26 14:55:00,30.07,30.07,30.05,30.06,17048.0,25.8749,25.8749,25.8577,25.8663,17048.0
2015-06-26 15:00:00,30.06,30.11,30.06,30.11,14960.0,25.8663,25.9094,25.8663,25.9094,14960.0
2015-06-26 15:05:00,30.12,30.16,30.12,30.14,11156.0,25.918,25.9524,25.918,25.9352,11156.0
2015-06-26 15:10:00,30.15,30.15,30.1,30.1,22304.0,25.9438,25.9438,25.9008,25.9008,22304.0
2015-06-26 15:15:00,30.1,30.1,30.07,30.09,50424.0,25.9008,25.9008,25.8749,25.8921,50424.0
2015-06-26 15:20:00,30.1,30.11,30.09,30.1,15768.0,25.9008,25.9094,25.8921,25.9008,15768.0
2015-06-26 15:25:00,30.11,30.11,30.09,30.1,24168.0,25.9094,25.9094,25.8921,25.9008,24168.0
2015-06-26 15:30:00,30.1,30.1,30.07,30.09,27576.0,25.9008,25.9008,25.8749,25.8921,27576.0
2015-06-26 15:35:00,30.09,30.09,30.04,30.04,25064.0,25.8921,25.8921,25.8491,25.8491,25064.0
2015-06-26 15:40:00,30.04,30.04,30.02,30.02,27572.0,25.8491,25.8491,25.8319,25.8319,27572.0
2015-06-26 15:45:00,30.02,30.09,30.02,30.08,32108.0,25.8319,25.8921,25.8319,25.8835,32108.0
2015-06-26 15:50:00,30.07,30.1,30.07,30.09,52708.0,25.8749,25.9008,25.8749,25.8921,52708.0
2015-06-26 15:55:00,30.1,30.15,30.1,30.12,88124.0,25.9008,25.9438,25.9008,25.918,88124.0
2015-06-29 09:30:00,29.9,29.91,29.83,29.91,74132.0,25.7287,25.7373,25.6684,25.7373,74132.0
2015-06-29 09:35:00,29.95,30.01,29.93,29.94,22308.0,25.7717,25.8233,25.7545,25.7631,22308.0
2015-06-29 09:40:00,29.93,29.99,29.93,29.98,336504.0,25.7545,25.8061,25.7545,25.7975,336504.0
2015-06-29 09:45:00,29.98,30.05,29.98,30.04,44632.0,25.7975,25.8577,25.7975,25.8491,44632.0
2015-06-29 09:50:00,30.05,30.05,29.99,30.0,43036.0,25.8577,25.8577,25.8061,25.8147,43036.0
2015-06-29 09:55:00,29.99,30.0,29.93,29.94,19780.0,25.8061,25.8147,25.7545,25.7631,19780.0
2015-06-29 10:00:00,29.93,29.98,29.93,29.98,34304.0,25.7545,25.7975,25.7545,25.7975,34304.0
2015-06-29 10:05:00,29.97,30.01,29.96,29.96,24912.0,25.7889,25.8233,25.7803,25.7803,24912.0
2015-06-29 10:10:00,29.96,29.97,29.93,29.97,10612.0,25.7803,25.7889,25.7545,25.7889,10612.0
2015-06-29 10:15:00,29.97,30.04,29.97,29.99,30748.0,25.7889,25.8491,25.7889,25.8061,30748.0
2015-06-29 10:20:00,29.96,29.98,29.94,29.98,46532.0,25.7803,25.7975,25.7631,25.7975,46532.0
2015-06-29 10:25:00,29.97,29.97,29.92,29.92,24560.0,25.7889,25.7889,25.7459,25.7459,24560.0
2015-06-29 10:30:00,29.91,29.93,29.9,29.92,26944.0,25.7373,25.7545,25.7287,25.7459,26944.0
2015-06-29 10:35:00,29.93,29.95,29.93,29.94,99168.0,25.7545,25.7717,25.7545,25.7631,99168.0
2015-06-29 10:40:00,29.93,29.93,29.89,29.91,54456.0,25.7545,25.7545,25.7201,25.7373,54456.0
2015-06-29 10:45:00,29.91,29.96,29.91,29.93,6928.0,25.7373,25.7803,25.7373,25.7545,6928.0
2015-06-29 10:50:00,29.91,29.94,29.9,29.93,10440.0,25.7373,25.7631,25.7287,25.7545,10440.0
2015-06-29 10:55:00,29.92,29.93,29.88,29.88,5600.0,25.7459,25.7545,25.7114,25.7114,5600.0
2015-06-29 11:00:00,29.86,29.88,29.83,29.84,61972.0,25.6942,25.7114,25.6684,25.677,61972.0
2015-06-29 11:05:00,29.84,29.85,29.82,29.83,20064.0,25.677,25.6856,25.6598,25.6684,20064.0
2015-06-29 11:10:00,29.83,29.86,29.8,29.84,38856.0,25.6684,25.6942,25.6426,25.677,38856.0
2015-06-29 11:15:00,29.84,29.85,29.83,29.84,32932.0,25.677,25.6856,25.6684,25.677,32932.0
2015-06-29 11:20:00,29.83,29.87,29.83,29.87,40132.0,25.6684,25.7028,25.6684,25.7028,40132.0
2015-06-29 11:25:00,29.87,29.88,29.86,29.86,8916.0,25.7028,25.7114,25.6942,25.6942,8916.0
2015-06-29 11:30:00,29.87,29.87,29.84,29.84,15224.0,25.7028,25.7028,25.677,25.677,15224.0
2015-06-29 11:35:00,29.83,29.83,29.82,29.83,19040.0,25.6684,25.6684,25.6598,25.6684,19040.0
2015-06-29 11:40:00,29.82,29.84,29.82,29.83,44868.0,25.6598,25.677,25.6598,25.6684,44868.0
2015-06-29 11:45:00,29.83,29.85,29.83,29.85,28104.0,25.6684,25.6856,25.6684,25.6856,28104.0
2015-06-29 11:50:00,29.85,29.86,29.84,29.86,11388.0,25.6856,25.6942,25.677,25.6942,11388.0
2015-06-29 11:55:00,29.85,29.87,29.85,29.87,23376.0,25.6856,25.7028,25.6856,25.7028,23376.0
2015-06-29 12:00:00,29.86,29.86,29.85,29.85,18176.0,25.6942,25.6942,25.6856,25.6856,18176.0
2015-06-29 12:05:00,29.85,29.87,29.85,29.87,21364.0,25.6856,25.7028,25.6856,25.7028,21364.0
2015-06-29 12:10:00,29.87,29.87,29.85,29.85,19844.0,25.7028,25.7028,25.6856,25.6856,19844.0
2015-06-29 12:15:00,29.84,29.85,29.81,29.82,137356.0,25.677,25.6856,25.6512,25.6598,137356.0
2015-06-29 12:20:00,29.81,29.82,29.79,29.8,17900.0,25.6512,25.6598,25.634,25.6426,17900.0
2015-06-29 12:25:00,29.8,29.8,29.78,29.8,35028.0,25.6426,25.6426,25.6254,25.6426,35028.0
2015-06-29 12:30:00,29.8,29.81,29.79,29.79,11344.0,25.6426,25.6512,25.634,25.634,11344.0
2015-06-29 12:35:00,29.79,29.79,29.77,29.78,7732.0,25.634,25.634,25.6168,25.6254,7732.0
2015-06-29 12:40:00,29.78,29.79,29.77,29.77,11800.0,25.6254,25.634,25.6168,25.6168,11800.0
2015-06-29 12:45:00,29.77,29.78,29.77,29.77,15504.0,25.6168,25.6254,25.6168,25.6168,15504.0
2015-06-29 12:50:00,29.76,29.77,29.75,29.76,17344.0,25.6082,25.6168,25.5996,25.6082,17344.0
2015-06-29 12:55:00,29.76,29.76,29.75,29.76,21084.0,25.6082,25.6082,25.5996,25.6082,21084.0
2015-06-29 13:00:00,29.76,29.76,29.74,29.74,47976.0,25.6082,25.6082,25.591,25.591,47976.0
2015-06-29 13:05:00,29.74,29.75,29.73,29.74,29512.0,25.591,25.5996,25.5824,25.591,29512.0
2015-06-29 13:10:00,29.73,29.73,29.71,29.71,13600.0,25.5824,25.5824,25.5652,25.5652,13600.0
2015-06-29 13:15:00,29.72,29.75,29.72,29.74,18392.0,25.5738,25.5996,25.5738,25.591,18392.0
2015-06-29 13:20:00,29.74,29.76,29.74,29.75,15740.0,25.591,25.6082,25.591,25.5996,15740.0
2015-06-29 13:25:00,29.75,29.75,29.73,29.74,19376.0,25.5996,25.5996,25.5824,25.591,19376.0
2015-06-29 13:30:00,29.74,29.76,29.74,29.76,11200.0,25.591,25.6082,25.591,25.6082,11200.0
2015-06-29 13:35:00,29.76,29.76,29.74,29.74,21144.0,25.6082,25.6082,25.591,25.591,21144.0
2015-06-29 13:40:00,29.74,29.74,29.7,29.71,65096.0,25.591,25.591,25.5566,25.5652,65096.0
2015-06-29 13:45:00,29.7,29.73,29.7,29.72,23436.0,25.5566,25.5824,25.5566,25.5738,23436.0
2015-06-29 13:50:00,29.72,29.72,29.7,29.7,19520.0,25.5738,25.5738,25.5566,25.5566,19520.0
2015-06-29 13:55:00,29.7,29.71,29.69,29.71,15056.0,25.5566,25.5652,25.548,25.5652,15056.0
2015-06-29 14:00:00,29.7,29.71,29.69,29.7,24016.0,25.5566,25.5652,25.548,25.5566,24016.0
2015-06-29 14:05:00,29.69,29.71,29.69,29.7,23232.0,25.548,25.5652,25.548,25.5566,23232.0
2015-06-29 14:10:00,29.69,29.7,29.66,29.67,61476.0,25.548,25.5566,25.5221,25.5307,61476.0
2015-06-29 14:15:00,29.67,29.67,29.66,29.67,19588.0,25.5307,25.5307,25.5221,25.5307,19588.0
2015-06-29 14:20:00,29.67,29.67,29.63,29.64,58932.0,25.5307,25.5307,25.4963,25.5049,58932.0
2015-06-29 14:25:00,29.64,29.64,29.59,29.59,28972.0,25.5049,25.5049,25.4619,25.4619,28972.0
2015-06-29 14:30:00,29.59,29.59,29.55,29.55,30940.0,25.4619,25.4619,25.4275,25.4275,30940.0
2015-06-29 14:35:00,29.55,29.6,29.55,29.6,15904.0,25.4275,25.4705,25.4275,25.4705,15904.0
2015-06-29 14:40:00,29.59,29.61,29.58,29.61,14120.0,25.4619,25.4791,25.4533,25.4791,14120.0
2015-06-29 14:45:00,29.61,29.64,29.61,29.63,29188.0,25.4791,25.5049,25.4791,25.4963,29188.0
2015-06-29 14:50:00,29.62,29.63,29.58,29.59,20368.0,25.4877,25.4963,25.4533,25.4619,20368.0
2015-06-29 14:55:00,29.59,29.59,29.56,29.56,35764.0,25.4619,25.4619,25.4361,25.4361,35764.0
2015-06-29 15:00:00,29.56,29.57,29.51,29.51,45916.0,25.4361,25.4447,25.3931,25.3931,45916.0
2015-06-29 15:05:00,29.52,29.53,29.52,29.52,23736.0,25.4017,25.4103,25.4017,25.4017,23736.0
2015-06-29 15:10:00,29.53,29.54,29.51,29.52,42200.0,25.4103,25.4189,25.3931,25.4017,42200.0
2015-06-29 15:15:00,29.51,29.53,29.48,29.53,44376.0,25.3931,25.4103,25.3673,25.4103,44376.0
2015-06-29 15:20:00,29.53,29.54,29.52,29.54,22708.0,25.4103,25.4189,25.4017,25.4189,22708.0
2015-06-29 15:25:00,29.54,29.54,29.5,29.5,21584.0,25.4189,25.4189,25.3845,25.3845,21584.0
2015-06-29 15:30:00,29.5,29.51,29.46,29.49,83268.0,25.3845,25.3931,25.35,25.3759,83268.0
2015-06-29 15:35:00,29.49,29.49,29.45,29.45,64004.0,25.3759,25.3759,25.3414,25.3414,64004.0
2015-06-29 15:40:00,29.45,29.45,29.42,29.42,70608.0,25.3414,25.3414,25.3156,25.3156,70608.0
2015-06-29 15:45:00,29.41,29.44,29.39,29.44,63796.0,25.307,25.3328,25.2898,25.3328,63796.0
2015-06-29 15:50:00,29.44,29.47,29.43,29.43,54892.0,25.3328,25.3586,25.3242,25.3242,54892.0
2015-06-29 15:55:00,29.43,29.43,29.39,29.43,63548.0,25.3242,25.3242,25.2898,25.3242,63548.0
2015-06-30 09:30:00,29.68,29.68,29.59,29.63,86080.0,25.5393,25.5393,25.4619,25.4963,86080.0
2015-06-30 09:35:00,29.61,29.61,29.56,29.56,29512.0,25.4791,25.4791,25.4361,25.4361,29512.0
2015-06-30 09:40:00,29.56,29.56,29.5,29.55,14012.0,25.4361,25.4361,25.3845,25.4275,14012.0
2015-06-30 09:45:00,29.58,29.6,29.51,29.53,436656.0,25.4533,25.4705,25.3931,25.4103,436656.0
2015-06-30 09:50:00,29.54,29.58,29.53,29.53,64548.0,25.4189,25.4533,25.4103,25.4103,64548.0
2015-06-30 09:55:00,29.53,29.54,29.5,29.5,94968.0,25.4103,25.4189,25.3845,25.3845,94968.0
2015-06-30 10:00:00,29.49,29.54,29.49,29.5,261824.0,25.3759,25.4189,25.3759,25.3845,261824.0
2015-06-30 10:05:00,29.5,29.54,29.5,29.52,34912.0,25.3845,25.4189,25.3845,25.4017,34912.0
2015-06-30 10:10:00,29.52,29.53,29.48,29.49,52660.0,25.4017,25.4103,25.3673,25.3759,52660.0
2015-06-30 10:15:00,29.49,29.5,29.48,29.49,19384.0,25.3759,25.3845,25.3673,25.3759,19384.0
2015-06-30 10:20:00,29.49,29.5,29.46,29.48,91856.0,25.3759,25.3845,25.35,25.3673,91856.0
2015-06-30 10:25:00,29.48,29.54,29.47,29.53,72408.0,25.3673,25.4189,25.3586,25.4103,72408.0
2015-06-30 10:30:00,29.53,29.53,29.5,29.5,50188.0,25.4103,25.4103,25.3845,25.3845,50188.0
2015-06-30 10:35:00,29.5,29.5,29.48,29.48,38784.0,25.3845,25.3845,25.3673,25.3673,38784.0
2015-06-30 10:40:00,29.48,29.48,29.45,29.47,40724.0,25.3673,25.3673,25.3414,25.3586,40724.0
2015-06-30 10:45:00,29.47,29.49,29.45,29.45,45240.0,25.3586,25.3759,25.3414,25.3414,45240.0
2015-06-30 10:50:00,29.45,29.48,29.44,29.48,31680.0,25.3414,25.3673,25.3328,25.3673,31680.0
2015-06-30 10:55:00,29.48,29.51,29.47,29.5,15860.0,25.3673,25.3931,25.3586,25.3845,15860.0
2015-06-30 11:00:00,29.49,29.51,29.48,29.51,24332.0,25.3759,25.3931,25.3673,25.3931,24332.0
2015-06-30 11:05:00,29.52,29.52,29.5,29.51,8200.0,25.4017,25.4017,25.3845,25.3931,8200.0
2015-06-30 11:10:00,29.52,29.52,29.5,29.51,41660.0,25.4017,25.4017,25.3845,25.3931,41660.0
2015-06-30 11:15:00,29.51,29.55,29.51,29.54,46456.0,25.3931,25.4275,25.3931,25.4189,46456.0
2015-06-30 11:20:00,29.54,29.55,29.54,29.54,33520.0,25.4189,25.4275,25.4189,25.4189,33520.0
2015-06-30 11:25:00,29.54,29.55,29.51,29.51,326860.0,25.4189,25.4275,25.3931,25.3931,326860.0
2015-06-30 11:30:00,29.5,29.51,29.43,29.44,46112.0,25.3845,25.3931,25.3242,25.3328,46112.0
2015-06-30 11:35:00,29.44,29.46,29.43,29.46,45640.0,25.3328,25.35,25.3242,25.35,45640.0
2015-06-30 11:40:00,29.46,29.47,29.45,29.47,22496.0,25.35,25.3586,25.3414,25.3586,22496.0
2015-06-30 11:45:00,29.47,29.49,29.47,29.49,29052.0,25.3586,25.3759,25.3586,25.3759,29052.0
2015-06-30 11:50:00,29.49,29.49,29.46,29.46,32428.0,25.3759,25.3759,25.35,25.35,32428.0
2015-06-30 11:55:00,29.46,29.47,29.45,29.45,48928.0,25.35,25.3586,25.3414,25.3414,48928.0
2015-06-30 12:00:00,29.45,29.48,29.45,29.48,26136.0,25.3414,25.3673,25.3414,25.3673,26136.0
2015-06-30 12:05:00,29.47,29.49,29.45,29.48,51004.0,25.3586,25.3759,25.3414,25.3673,51004.0
2015-06-30 12:10:00,29.49,29.5,29.48,29.49,31064.0,25.3759,25.3845,25.3673,25.3759,31064.0
2015-06-30 12:15:00,29.49,29.5,29.48,29.49,44832.0,25.3759,25.3845,25.3673,25.3759,44832.0
2015-06-30 12:20:00,29.48,29.49,29.44,29.44,26400.0,25.3673,25.3759,25.3328,25.3328,26400.0
2015-06-30 12:25:00,29.44,29.45,29.39,29.39,33340.0,25.3328,25.3414,25.2898,25.2898,33340.0
2015-06-30 12:30:00,29.4,29.41,29.38,29.4,27500.0,25.2984,25.307,25.2812,25.2984,27500.0
2015-06-30 12:35:00,29.4,29.41,29.4,29.41,358136.0,25.2984,25.307,25.2984,25.307,358136.0
2015-06-30 12:40:00,29.41,29.42,29.41,29.42,39276.0,25.307,25.3156,25.307,25.3156,39276.0
2015-06-30 12:45:00,29.42,29.44,29.4,29.41,59000.0,25.3156,25.3328,25.2984,25.307,59000.0
2015-06-30 12:50:00,29.41,29.43,29.41,29.43,29040.0,25.307,25.3242,25.307,25.3242,29040.0
2015-06-30 12:55:00,29.43,29.45,29.43,29.45,31800.0,25.3242,25.3414,25.3242,25.3414,31800.0
2015-06-30 13:00:00,29.45,29.49,29.44,29.49,17968.0,25.3414,25.3759,25.3328,25.3759,17968.0
2015-06-30 13:05:00,29.48,29.48,29.47,29.47,19540.0,25.3673,25.3673,25.3586,25.3586,19540.0
2015-06-30 13:10:00,29.48,29.48,29.46,29.46,16956.0,25.3673,25.3673,25.35,25.35,16956.0
2015-06-30 13:15:00,29.46,29.46,29.43,29.45,30148.0,25.35,25.35,25.3242,25.3414,30148.0
2015-06-30 13:20:00,29.45,29.46,29.44,29.46,25680.0,25.3414,25.35,25.3328,25.35,25680.0
2015-06-30 13:25:00,29.46,29.49,29.45,29.49,21928.0,25.35,25.3759,25.3414,25.3759,21928.0
2015-06-30 13:30:00,29.48,29.52,29.48,29.52,21908.0,25.3673,25.4017,25.3673,25.4017,21908.0
2015-06-30 13:35:00,29.52,29.55,29.51,29.54,141252.0,25.4017,25.4275,25.3931,25.4189,141252.0
2015-06-30 13:40:00,29.54,29.54,29.52,29.53,22060.0,25.4189,25.4189,25.4017,25.4103,22060.0
2015-06-30 13:45:00,29.52,29.54,29.52,29.53,37764.0,25.4017,25.4189,25.4017,25.4103,37764.0
2015-06-30 13:50:00,29.54,29.57,29.53,29.56,34744.0,25.4189,25.4447,25.4103,25.4361,34744.0
2015-06-30 13:55:00,29.56,29.56,29.53,29.53,15244.0,25.4361,25.4361,25.4103,25.4103,15244.0
2015-06-30 14:00:00,29.54,29.54,29.52,29.53,12612.0,25.4189,25.4189,25.4017,25.4103,12612.0
2015-06-30 14:05:00,29.53,29.61,29.53,29.59,26092.0,25.4103,25.4791,25.4103,25.4619,26092.0
2015-06-30 14:10:00,29.59,29.61,29.58,29.61,27056.0,25.4619,25.4791,25.4533,25.4791,27056.0
2015-06-30 14:15:00,29.6,29.61,29.58,29.59,22868.0,25.4705,25.4791,25.4533,25.4619,22868.0
2015-06-30 14:20:00,29.6,29.6,29.57,29.57,18328.0,25.4705,25.4705,25.4447,25.4447,18328.0
2015-06-30 14:25:00,29.58,29.58,29.53,29.54,139796.0,25.4533,25.4533,25.4103,25.4189,139796.0
2015-06-30 14:30:00,29.55,29.55,29.53,29.54,29960.0,25.4275,25.4275,25.4103,25.4189,29960.0
2015-06-30 14:35:00,29.55,29.57,29.55,29.56,169504.0,25.4275,25.4447,25.4275,25.4361,169504.0
2015-06-30 14:40:00,29.55,29.56,29.52,29.54,46432.0,25.4275,25.4361,25.4017,25.4189,46432.0
2015-06-30 14:45:00,29.54,29.54,29.52,29.54,18516.0,25.4189,25.4189,25.4017,25.4189,18516.0
2015-06-30 14:50:00,29.54,29.55,29.52,29.52,15064.0,25.4189,25.4275,25.4017,25.4017,15064.0
2015-06-30 14:55:00,29.52,29.53,29.5,29.5,26852.0,25.4017,25.4103,25.3845,25.3845,26852.0
2015-06-30 15:00:00,29.5,29.53,29.49,29.52,20856.0,25.3845,25.4103,25.3759,25.4017,20856.0
2015-06-30 15:05:00,29.52,29.53,29.49,29.5,24392.0,25.4017,25.4103,25.3759,25.3845,24392.0
2015-06-30 15:10:00,29.5,29.5,29.47,29.47,22492.0,25.3845,25.3845,25.3586,25.3586,22492.0
2015-06-30 15:15:00,29.47,29.5,29.47,29.48,21980.0,25.3586,25.3845,25.3586,25.3673,21980.0
2015-06-30 15:20:00,29.48,29.49,29.47,29.47,22380.0,25.3673,25.3759,25.3586,25.3586,22380.0
2015-06-30 15:25:00,29.48,29.49,29.47,29.49,17736.0,25.3673,25.3759,25.3586,25.3759,17736.0
2015-06-30 15:30:00,29.49,29.52,29.48,29.5,79044.0,25.3759,25.4017,25.3673,25.3845,79044.0
2015-06-30 15:35:00,29.5,29.51,29.49,29.49,44340.0,25.3845,25.3931,25.3759,25.3759,44340.0
2015-06-30 15:40:00,29.48,29.48,29.46,29.47,38844.0,25.3673,25.3673,25.35,25.3586,38844.0
2015-06-30 15:45:00,29.47,29.53,29.47,29.53,31880.0,25.3586,25.4103,25.3586,25.4103,31880.0
2015-06-30 15:50:00,29.52,29.53,29.5,29.52,47624.0,25.4017,25.4103,25.3845,25.4017,47624.0
2015-06-30 15:55:00,29.52,29.54,29.49,29.49,190268.0,25.4017,25.4189,25.3759,25.3759,190268.0
2015-07-01 09:30:00,29.76,29.76,29.66,29.7,126924.0,25.6082,25.6082,25.5221,25.5566,126924.0
2015-07-01 09:35:00,29.72,29.72,29.69,29.71,15696.0,25.5738,25.5738,25.548,25.5652,15696.0
2015-07-01 09:40:00,29.71,29.73,29.68,29.68,129032.0,25.5652,25.5824,25.5393,25.5393,129032.0
2015-07-01 09:45:00,29.68,29.68,29.6,29.63,13324.0,25.5393,25.5393,25.4705,25.4963,13324.0
2015-07-01 09:50:00,29.66,29.7,29.64,29.68,23148.0,25.5221,25.5566,25.5049,25.5393,23148.0
2015-07-01 09:55:00,29.69,29.72,29.69,29.71,15816.0,25.548,25.5738,25.548,25.5652,15816.0
2015-07-01 10:00:00,29.71,29.8,29.71,29.79,84240.0,25.5652,25.6426,25.5652,25.634,84240.0
2015-07-01 10:05:00,29.78,29.78,29.75,29.77,12712.0,25.6254,25.6254,25.5996,25.6168,12712.0
2015-07-01 10:10:00,29.77,29.77,29.72,29.73,23012.0,25.6168,25.6168,25.5738,25.5824,23012.0
2015-07-01 10:15:00,29.74,29.74,29.69,29.71,18212.0,25.591,25.591,25.548,25.5652,18212.0
2015-07-01 10:20:00,29.71,29.75,29.71,29.75,14132.0,25.5652,25.5996,25.5652,25.5996,14132.0
2015-07-01 10:25:00,29.75,29.76,29.74,29.75,11828.0,25.5996,25.6082,25.591,25.5996,11828.0
2015-07-01 10:30:00,29.75,29.75,29.65,29.66,17764.0,25.5996,25.5996,25.5135,25.5221,17764.0
2015-07-01 10:35:00,29.67,29.69,29.67,29.68,28340.0,25.5307,25.548,25.5307,25.5393,28340.0
2015-07-01 10:40:00,29.68,29.68,29.67,29.68,26080.0,25.5393,25.5393,25.5307,25.5393,26080.0
2015-07-01 10:45:00,29.67,29.67,29.61,29.62,29360.0,25.5307,25.5307,25.4791,25.4877,29360.0
2015-07-01 10:50:00,29.6,29.64,29.6,29.63,2980.0,25.4705,25.5049,25.4705,25.4963,2980.0
2015-07-01 10:55:00,29.64,29.66,29.64,29.66,5276.0,25.5049,25.5221,25.5049,25.5221,5276.0
2015-07-01 11:00:00,29.66,29.67,29.64,29.66,9248.0,25.5221,25.5307,25.5049,25.5221,9248.0
2015-07-01 11:05:00,29.65,29.68,29.65,29.68,11732.0,25.5135,25.5393,25.5135,25.5393,11732.0
2015-07-01 11:10:00,29.68,29.68,29.67,29.67,8772.0,25.5393,25.5393,25.5307,25.5307,8772.0
2015-07-01 11:15:00,29.67,29.67,29.66,29.66,14244.0,25.5307,25.5307,25.5221,25.5221,14244.0
2015-07-01 11:20:00,29.65,29.68,29.65,29.68,15936.0,25.5135,25.5393,25.5135,25.5393,15936.0
2015-07-01 11:25:00,29.67,29.68,29.66,29.68,11344.0,25.5307,25.5393,25.5221,25.5393,11344.0
2015-07-01 11:30:00,29.68,29.69,29.68,29.68,4208.0,25.5393,25.548,25.5393,25.5393,4208.0
2015-07-01 11:35:00,29.68,29.68,29.66,29.67,4484.0,25.5393,25.5393,25.5221,25.5307,4484.0
2015-07-01 11:40:00,29.67,29.67,29.66,29.66,4388.0,25.5307,25.5307,25.5221,25.5221,4388.0
2015-07-01 11:45:00,29.65,29.67,29.65,29.67,5228.0,25.5135,25.5307,25.5135,25.5307,5228.0
2015-07-01 11:50:00,29.67,29.67,29.65,29.65,70952.0,25.5307,25.5307,25.5135,25.5135,70952.0
2015-07-01 11:55:00,29.65,29.66,29.62,29.63,30760.0,25.5135,25.5221,25.4877,25.4963,30760.0
2015-07-01 12:00:00,29.62,29.65,29.61,29.63,10328.0,25.4877,25.5135,25.4791,25.4963,10328.0
2015-07-01 12:05:00,29.63,29.65,29.63,29.64,11036.0,25.4963,25.5135,25.4963,25.5049,11036.0
2015-07-01 12:10:00,29.64,29.64,29.62,29.62,7736.0,25.5049,25.5049,25.4877,25.4877,7736.0
2015-07-01 12:15:00,29.63,29.63,29.59,29.6,13924.0,25.4963,25.4963,25.4619,25.4705,13924.0
2015-07-01 12:20:00,29.59,29.6,29.55,29.56,14976.0,25.4619,25.4705,25.4275,25.4361,14976.0
2015-07-01 12:25:00,29.56,29.58,29.55,29.58,119396.0,25.4361,25.4533,25.4275,25.4533,119396.0
2015-07-01 12:30:00,29.58,29.58,29.57,29.57,4512.0,25.4533,25.4533,25.4447,25.4447,4512.0
2015-07-01 12:35:00,29.56,29.57,29.55,29.55,9988.0,25.4361,25.4447,25.4275,25.4275,9988.0
2015-07-01 12:40:00,29.54,29.55,29.5,29.5,16636.0,25.4189,25.4275,25.3845,25.3845,16636.0
2015-07-01 12:45:00,29.51,29.53,29.51,29.52,9312.0,25.3931,25.4103,25.3931,25.4017,9312.0
2015-07-01 12:50:00,29.52,29.52,29.5,29.5,17108.0,25.4017,25.4017,25.3845,25.3845,17108.0
2015-07-01 12:55:00,29.51,29.51,29.47,29.47,17828.0,25.3931,25.3931,25.3586,25.3586,17828.0
2015-07-01 13:00:00,29.47,29.47,29.45,29.47,14948.0,25.3586,25.3586,25.3414,25.3586,14948.0
2015-07-01 13:05:00,29.47,29.48,29.47,29.47,36676.0,25.3586,25.3673,25.3586,25.3586,36676.0
2015-07-01 13:10:00,29.47,29.49,29.47,29.49,31652.0,25.3586,25.3759,25.3586,25.3759,31652.0
2015-07-01 13:15:00,29.49,29.5,29.49,29.5,15984.0,25.3759,25.3845,25.3759,25.3845,15984.0
2015-07-01 13:20:00,29.5,29.56,29.5,29.55,26476.0,25.3845,25.4361,25.3845,25.4275,26476.0
2015-07-01 13:25:00,29.55,29.56,29.54,29.54,21940.0,25.4275,25.4361,25.4189,25.4189,21940.0
2015-07-01 13:30:00,29.54,29.56,29.54,29.55,13780.0,25.4189,25.4361,25.4189,25.4275,13780.0
2015-07-01 13:35:00,29.54,29.56,29.54,29.55,50976.0,25.4189,25.4361,25.4189,25.4275,50976.0
2015-07-01 13:40:00,29.55,29.57,29.54,29.57,29028.0,25.4275,25.4447,25.4189,25.4447,29028.0
2015-07-01 13:45:00,29.58,29.59,29.57,29.59,21884.0,25.4533,25.4619,25.4447,25.4619,21884.0
2015-07-01 13:50:00,29.6,29.6,29.57,29.57,26036.0,25.4705,25.4705,25.4447,25.4447,26036.0
2015-07-01 13:55:00,29.57,29.57,29.53,29.53,42320.0,25.4447,25.4447,25.4103,25.4103,42320.0
2015-07-01 14:00:00,29.53,29.53,29.5,29.5,35552.0,25.4103,25.4103,25.3845,25.3845,35552.0
2015-07-01 14:05:00,29.5,29.51,29.49,29.5,23260.0,25.3845,25.3931,25.3759,25.3845,23260.0
2015-07-01 14:10:00,29.5,29.52,29.5,29.52,28344.0,25.3845,25.4017,25.3845,25.4017,28344.0
2015-07-01 14:15:00,29.52,29.54,29.52,29.53,16624.0,25.4017,25.4189,25.4017,25.4103,16624.0
2015-07-01 14:20:00,29.54,29.54,29.53,29.53,8796.0,25.4189,25.4189,25.4103,25.4103,8796.0
2015-07-01 14:25:00,29.53,29.54,29.52,29.53,23676.0,25.4103,25.4189,25.4017,25.4103,23676.0
2015-07-01 14:30:00,29.54,29.54,29.5,29.5,63516.0,25.4189,25.4189,25.3845,25.3845,63516.0
2015-07-01 14:35:00,29.5,29.52,29.49,29.52,23512.0,25.3845,25.4017,25.3759,25.4017,23512.0
2015-07-01 14:40:00,29.5,29.51,29.5,29.51,25336.0,25.3845,25.3931,25.3845,25.3931,25336.0
2015-07-01 14:45:00,29.52,29.55,29.5,29.54,25336.0,25.4017,25.4275,25.3845,25.4189,25336.0
2015-07-01 14:50:00,29.55,29.55,29.53,29.55,116452.0,25.4275,25.4275,25.4103,25.4275,116452.0
2015-07-01 14:55:00,29.55,29.55,29.54,29.54,31156.0,25.4275,25.4275,25.4189,25.4189,31156.0
2015-07-01 15:00:00,29.54,29.57,29.54,29.57,61980.0,25.4189,25.4447,25.4189,25.4447,61980.0
2015-07-01 15:05:00,29.57,29.58,29.57,29.57,109496.0,25.4447,25.4533,25.4447,25.4447,109496.0
2015-07-01 15:10:00,29.56,29.59,29.56,29.58,18396.0,25.4361,25.4619,25.4361,25.4533,18396.0
2015-07-01 15:15:00,29.59,29.61,29.58,29.61,23024.0,25.4619,25.4791,25.4533,25.4791,23024.0
2015-07-01 15:20:00,29.6,29.61,29.58,29.61,68208.0,25.4705,25.4791,25.4533,25.4791,68208.0
2015-07-01 15:25:00,29.61,29.61,29.59,29.6,18932.0,25.4791,25.4791,25.4619,25.4705,18932.0
2015-07-01 15:30:00,29.6,29.6,29.57,29.58,29780.0,25.4705,25.4705,25.4447,25.4533,29780.0
2015-07-01 15:35:00,29.57,29.58,29.56,29.58,13976.0,25.4447,25.4533,25.4361,25.4533,13976.0
2015-07-01 15:40:00,29.57,29.58,29.56,29.58,32272.0,25.4447,25.4533,25.4361,25.4533,32272.0
2015-07-01 15:45:00,29.58,29.58,29.56,29.57,63336.0,25.4533,25.4533,25.4361,25.4447,63336.0
2015-07-01 15:50:00,29.57,29.59,29.57,29.59,71988.0,25.4447,25.4619,25.4447,25.4619,71988.0
2015-07-01 15:55:00,29.59,29.63,29.59,29.63,158076.0,25.4619,25.4963,25.4619,25.4963,158076.0
2015-07-02 09:30:00,29.63,29.68,29.58,29.58,72716.0,25.4963,25.5393,25.4533,25.4533,72716.0
2015-07-02 09:35:00,29.61,29.63,29.58,29.63,14124.0,25.4791,25.4963,25.4533,25.4963,14124.0
2015-07-02 09:40:00,29.61,29.65,29.6,29.65,13352.0,25.4791,25.5135,25.4705,25.5135,13352.0
2015-07-02 09:45:00,29.66,29.66,29.61,29.62,24176.0,25.5221,25.5221,25.4791,25.4877,24176.0
2015-07-02 09:50:00,29.59,29.59,29.56,29.56,11000.0,25.4619,25.4619,25.4361,25.4361,11000.0
2015-07-02 09:55:00,29.56,29.59,29.56,29.59,9372.0,25.4361,25.4619,25.4361,25.4619,9372.0
2015-07-02 10:00:00,29.58,29.62,29.58,29.61,6612.0,25.4533,25.4877,25.4533,25.4791,6612.0
2015-07-02 10:05:00,29.61,29.62,29.6,29.61,269416.0,25.4791,25.4877,25.4705,25.4791,269416.0
2015-07-02 10:10:00,29.61,29.61,29.58,29.58,117948.0,25.4791,25.4791,25.4533,25.4533,117948.0
2015-07-02 10:15:00,29.58,29.61,29.56,29.59,92216.0,25.4533,25.4791,25.4361,25.4619,92216.0
2015-07-02 10:20:00,29.59,29.59,29.57,29.57,24460.0,25.4619,25.4619,25.4447,25.4447,24460.0
2015-07-02 10:25:00,29.58,29.59,29.58,29.59,10060.0,25.4533,25.4619,25.4533,25.4619,10060.0
2015-07-02 10:30:00,29.58,29.58,29.56,29.56,11396.0,25.4533,25.4533,25.4361,25.4361,11396.0
2015-07-02 10:35:00,29.56,29.56,29.52,29.52,14672.0,25.4361,25.4361,25.4017,25.4017,14672.0
2015-07-02 10:40:00,29.52,29.54,29.52,29.54,23516.0,25.4017,25.4189,25.4017,25.4189,23516.0
2015-07-02 10:45:00,29.54,29.55,29.52,29.52,26520.0,25.4189,25.4275,25.4017,25.4017,26520.0
2015-07-02 10:50:00,29.51,29.55,29.5,29.54,69332.0,25.3931,25.4275,25.3845,25.4189,69332.0
2015-07-02 10:55:00,29.53,29.55,29.53,29.54,14736.0,25.4103,25.4275,25.4103,25.4189,14736.0
2015-07-02 11:00:00,29.54,29.54,29.5,29.52,28340.0,25.4189,25.4189,25.3845,25.4017,28340.0
2015-07-02 11:05:00,29.52,29.52,29.49,29.49,61264.0,25.4017,25.4017,25.3759,25.3759,61264.0
2015-07-02 11:10:00,29.49,29.5,29.46,29.48,28660.0,25.3759,25.3845,25.35,25.3673,28660.0
2015-07-02 11:15:00,29.48,29.49,29.48,29.49,40480.0,25.3673,25.3759,25.3673,25.3759,40480.0
2015-07-02 11:20:00,29.49,29.49,29.47,29.49,18800.0,25.3759,25.3759,25.3586,25.3759,18800.0
2015-07-02 11:25:00,29.48,29.5,29.48,29.48,22096.0,25.3673,25.3845,25.3673,25.3673,22096.0
2015-07-02 11:30:00,29.48,29.49,29.47,29.49,14904.0,25.3673,25.3759,25.3586,25.3759,14904.0
2015-07-02 11:35:00,29.49,29.49,29.48,29.49,7852.0,25.3759,25.3759,25.3673,25.3759,7852.0
2015-07-02 11:40:00,29.48,29.49,29.47,29.47,62128.0,25.3673,25.3759,25.3586,25.3586,62128.0
2015-07-02 11:45:00,29.47,29.48,29.46,29.47,12868.0,25.3586,25.3673,25.35,25.3586,12868.0
2015-07-02 11:50:00,29.47,29.47,29.43,29.44,131480.0,25.3586,25.3586,25.3242,25.3328,131480.0
2015-07-02 11:55:00,29.44,29.44,29.41,29.44,57124.0,25.3328,25.3328,25.307,25.3328,57124.0
2015-07-02 12:00:00,29.45,29.45,29.44,29.44,13188.0,25.3414,25.3414,25.3328,25.3328,13188.0
2015-07-02 12:05:00,29.45,29.45,29.44,29.44,7208.0,25.3414,25.3414,25.3328,25.3328,7208.0
2015-07-02 12:10:00,29.43,29.44,29.43,29.43,4060.0,25.3242,25.3328,25.3242,25.3242,4060.0
2015-07-02 12:15:00,29.43,29.44,29.41,29.41,36000.0,25.3242,25.3328,25.307,25.307,36000.0
2015-07-02 12:20:00,29.41,29.42,29.4,29.4,31132.0,25.307,25.3156,25.2984,25.2984,31132.0
2015-07-02 12:25:00,29.41,29.43,29.4,29.43,11328.0,25.307,25.3242,25.2984,25.3242,11328.0
2015-07-02 12:30:00,29.42,29.43,29.42,29.42,86672.0,25.3156,25.3242,25.3156,25.3156,86672.0
2015-07-02 12:35:00,29.42,29.42,29.38,29.39,58676.0,25.3156,25.3156,25.2812,25.2898,58676.0
2015-07-02 12:40:00,29.39,29.41,29.38,29.41,22496.0,25.2898,25.307,25.2812,25.307,22496.0
2015-07-02 12:45:00,29.41,29.43,29.41,29.43,22012.0,25.307,25.3242,25.307,25.3242,22012.0
2015-07-02 12:50:00,29.42,29.42,29.38,29.39,43524.0,25.3156,25.3156,25.2812,25.2898,43524.0
2015-07-02 12:55:00,29.39,29.39,29.37,29.38,32396.0,25.2898,25.2898,25.2726,25.2812,32396.0
2015-07-02 13:00:00,29.38,29.38,29.33,29.33,31652.0,25.2812,25.2812,25.2382,25.2382,31652.0
2015-07-02 13:05:00,29.33,29.35,29.33,29.35,16148.0,25.2382,25.2554,25.2382,25.2554,16148.0
2015-07-02 13:10:00,29.36,29.36,29.33,29.33,11388.0,25.264,25.264,25.2382,25.2382,11388.0
2015-07-02 13:15:00,29.34,29.36,29.34,29.35,22104.0,25.2468,25.264,25.2468,25.2554,22104.0
2015-07-02 13:20:00,29.35,29.36,29.34,29.36,22016.0,25.2554,25.264,25.2468,25.264,22016.0
2015-07-02 13:25:00,29.36,29.38,29.35,29.38,16456.0,25.264,25.2812,25.2554,25.2812,16456.0
2015-07-02 13:30:00,29.38,29.39,29.36,29.37,45164.0,25.2812,25.2898,25.264,25.2726,45164.0
2015-07-02 13:35:00,29.36,29.36,29.34,29.34,22296.0,25.264,25.264,25.2468,25.2468,22296.0
2015-07-02 13:40:00,29.35,29.35,29.34,29.35,43988.0,25.2554,25.2554,25.2468,25.2554,43988.0
2015-07-02 13:45:00,29.35,29.38,29.35,29.37,167328.0,25.2554,25.2812,25.2554,25.2726,167328.0
2015-07-02 13:50:00,29.37,29.38,29.36,29.37,10496.0,25.2726,25.2812,25.264,25.2726,10496.0
2015-07-02 13:55:00,29.37,29.37,29.35,29.36,37940.0,25.2726,25.2726,25.2554,25.264,37940.0
2015-07-02 14:00:00,29.35,29.36,29.35,29.36,10852.0,25.2554,25.264,25.2554,25.264,10852.0
2015-07-02 14:05:00,29.37,29.37,29.34,29.37,18472.0,25.2726,25.2726,25.2468,25.2726,18472.0
2015-07-02 14:10:00,29.37,29.37,29.34,29.35,15840.0,25.2726,25.2726,25.2468,25.2554,15840.0
2015-07-02 14:15:00,29.35,29.36,29.34,29.36,16604.0,25.2554,25.264,25.2468,25.264,16604.0
2015-07-02 14:20:00,29.36,29.38,29.35,29.38,25236.0,25.264,25.2812,25.2554,25.2812,25236.0
2015-07-02 14:25:00,29.38,29.38,29.37,29.38,10528.0,25.2812,25.2812,25.2726,25.2812,10528.0
2015-07-02 14:30:00,29.38,29.38,29.36,29.37,95072.0,25.2812,25.2812,25.264,25.2726,95072.0
2015-07-02 14:35:00,29.37,29.38,29.36,29.38,62464.0,25.2726,25.2812,25.264,25.2812,62464.0
2015-07-02 14:40:00,29.38,29.38,29.36,29.36,93964.0,25.2812,25.2812,25.264,25.264,93964.0
2015-07-02 14:45:00,29.36,29.38,29.36,29.38,62632.0,25.264,25.2812,25.264,25.2812,62632.0
2015-07-02 14:50:00,29.38,29.39,29.37,29.38,61624.0,25.2812,25.2898,25.2726,25.2812,61624.0
2015-07-02 14:55:00,29.38,29.45,29.38,29.44,112244.0,25.2812,25.3414,25.2812,25.3328,112244.0
2015-07-02 15:00:00,29.43,29.44,29.42,29.42,111960.0,25.3242,25.3328,25.3156,25.3156,111960.0
2015-07-02 15:05:00,29.42,29.42,29.4,29.42,149280.0,25.3156,25.3156,25.2984,25.3156,149280.0
2015-07-02 15:10:00,29.42,29.44,29.42,29.43,77204.0,25.3156,25.3328,25.3156,25.3242,77204.0
2015-07-02 15:15:00,29.43,29.43,29.42,29.43,76052.0,25.3242,25.3242,25.3156,25.3242,76052.0
2015-07-02 15:20:00,29.43,29.47,29.42,29.47,68440.0,25.3242,25.3586,25.3156,25.3586,68440.0
2015-07-02 15:25:00,29.47,29.48,29.47,29.47,57544.0,25.3586,25.3673,25.3586,25.3586,57544.0
2015-07-02 15:30:00,29.48,29.48,29.44,29.45,84364.0,25.3673,25.3673,25.3328,25.3414,84364.0
2015-07-02 15:35:00,29.45,29.45,29.42,29.42,94800.0,25.3414,25.3414,25.3156,25.3156,94800.0
2015-07-02 15:40:00,29.42,29.44,29.42,29.44,62020.0,25.3156,25.3328,25.3156,25.3328,62020.0
2015-07-02 15:45:00,29.43,29.44,29.42,29.43,60520.0,25.3242,25.3328,25.3156,25.3242,60520.0
2015-07-02 15:50:00,29.43,29.44,29.41,29.41,80708.0,25.3242,25.3328,25.307,25.307,80708.0
2015-07-02 15:55:00,29.41,29.45,29.41,29.42,78160.0,25.307,25.3414,25.307,25.3156,78160.0
2015-07-06 09:30:00,29.21,29.32,29.18,29.23,102760.0,25.1349,25.2296,25.1091,25.1521,102760.0
2015-07-06 09:35:00,29.22,29.29,29.21,29.25,38472.0,25.1435,25.2038,25.1349,25.1693,38472.0
2015-07-06 09:40:00,29.28,29.28,29.24,29.26,8000.0,25.1952,25.1952,25.1607,25.1779,8000.0
2015-07-06 09:45:00,29.26,29.3,29.26,29.29,7644.0,25.1779,25.2124,25.1779,25.2038,7644.0
2015-07-06 09:50:00,29.3,29.32,29.3,29.3,9384.0,25.2124,25.2296,25.2124,25.2124,9384.0
2015-07-06 09:55:00,29.29,29.32,29.29,29.32,6988.0,25.2038,25.2296,25.2038,25.2296,6988.0
2015-07-06 10:00:00,29.33,29.33,29.3,29.33,4500.0,25.2382,25.2382,25.2124,25.2382,4500.0
2015-07-06 10:05:00,29.31,29.31,29.3,29.31,27164.0,25.221,25.221,25.2124,25.221,27164.0
2015-07-06 10:10:00,29.31,29.38,29.31,29.37,23056.0,25.221,25.2812,25.221,25.2726,23056.0
2015-07-06 10:15:00,29.37,29.39,29.37,29.37,24396.0,25.2726,25.2898,25.2726,25.2726,24396.0
2015-07-06 10:20:00,29.38,29.39,29.37,29.38,22448.0,25.2812,25.2898,25.2726,25.2812,22448.0
2015-07-06 10:25:00,29.38,29.39,29.37,29.39,7784.0,25.2812,25.2898,25.2726,25.2898,7784.0
2015-07-06 10:30:00,29.4,29.43,29.39,29.43,10684.0,25.2984,25.3242,25.2898,25.3242,10684.0
2015-07-06 10:35:00,29.45,29.47,29.45,29.46,14864.0,25.3414,25.3586,25.3414,25.35,14864.0
2015-07-06 10:40:00,29.47,29.5,29.46,29.5,15620.0,25.3586,25.3845,25.35,25.3845,15620.0
2015-07-06 10:45:00,29.52,29.54,29.51,29.51,17304.0,25.4017,25.4189,25.3931,25.3931,17304.0
2015-07-06 10:50:00,29.51,29.51,29.47,29.48,16412.0,25.3931,25.3931,25.3586,25.3673,16412.0
2015-07-06 10:55:00,29.47,29.47,29.41,29.42,36156.0,25.3586,25.3586,25.307,25.3156,36156.0
2015-07-06 11:00:00,29.42,29.43,29.41,29.42,6868.0,25.3156,25.3242,25.307,25.3156,6868.0
2015-07-06 11:05:00,29.41,29.42,29.38,29.39,12696.0,25.307,25.3156,25.2812,25.2898,12696.0
2015-07-06 11:10:00,29.38,29.38,29.35,29.36,15780.0,25.2812,25.2812,25.2554,25.264,15780.0
2015-07-06 11:15:00,29.36,29.37,29.35,29.35,18244.0,25.264,25.2726,25.2554,25.2554,18244.0
2015-07-06 11:20:00,29.34,29.35,29.34,29.34,10444.0,25.2468,25.2554,25.2468,25.2468,10444.0
2015-07-06 11:25:00,29.34,29.35,29.32,29.32,12564.0,25.2468,25.2554,25.2296,25.2296,12564.0
2015-07-06 11:30:00,29.32,29.33,29.32,29.33,4840.0,25.2296,25.2382,25.2296,25.2382,4840.0
2015-07-06 11:35:00,29.34,29.35,29.33,29.34,11128.0,25.2468,25.2554,25.2382,25.2468,11128.0
2015-07-06 11:40:00,29.36,29.36,29.34,29.35,13856.0,25.264,25.264,25.2468,25.2554,13856.0
2015-07-06 11:45:00,29.34,29.35,29.34,29.34,8572.0,25.2468,25.2554,25.2468,25.2468,8572.0
2015-07-06 11:50:00,29.36,29.36,29.33,29.33,6828.0,25.264,25.264,25.2382,25.2382,6828.0
2015-07-06 11:55:00,29.34,29.36,29.34,29.35,153692.0,25.2468,25.264,25.2468,25.2554,153692.0
2015-07-06 12:00:00,29.36,29.36,29.35,29.36,32312.0,25.264,25.264,25.2554,25.264,32312.0
2015-07-06 12:05:00,29.36,29.37,29.36,29.36,8608.0,25.264,25.2726,25.264,25.264,8608.0
2015-07-06 12:10:00,29.37,29.38,29.36,29.38,5328.0,25.2726,25.2812,25.264,25.2812,5328.0
2015-07-06 12:15:00,29.37,29.39,29.36,29.39,15184.0,25.2726,25.2898,25.264,25.2898,15184.0
2015-07-06 12:20:00,29.38,29.39,29.38,29.38,7696.0,25.2812,25.2898,25.2812,25.2812,7696.0
2015-07-06 12:25:00,29.38,29.39,29.36,29.36,17260.0,25.2812,25.2898,25.264,25.264,17260.0
2015-07-06 12:30:00,29.36,29.36,29.35,29.35,5000.0,25.264,25.264,25.2554,25.2554,5000.0
2015-07-06 12:35:00,29.35,29.35,29.33,29.33,17904.0,25.2554,25.2554,25.2382,25.2382,17904.0
2015-07-06 12:40:00,29.33,29.34,29.32,29.33,43620.0,25.2382,25.2468,25.2296,25.2382,43620.0
2015-07-06 12:45:00,29.33,29.34,29.33,29.34,4660.0,25.2382,25.2468,25.2382,25.2468,4660.0
2015-07-06 12:50:00,29.33,29.34,29.32,29.33,21080.0,25.2382,25.2468,25.2296,25.2382,21080.0
2015-07-06 12:55:00,29.33,29.35,29.33,29.34,7856.0,25.2382,25.2554,25.2382,25.2468,7856.0
2015-07-06 13:00:00,29.34,29.35,29.34,29.34,9768.0,25.2468,25.2554,25.2468,25.2468,9768.0
2015-07-06 13:05:00,29.35,29.35,29.32,29.32,4800.0,25.2554,25.2554,25.2296,25.2296,4800.0
2015-07-06 13:10:00,29.32,29.33,29.32,29.32,3548.0,25.2296,25.2382,25.2296,25.2296,3548.0
2015-07-06 13:15:00,29.31,29.31,29.27,29.27,7820.0,25.221,25.221,25.1865,25.1865,7820.0
2015-07-06 13:20:00,29.27,29.27,29.26,29.27,27772.0,25.1865,25.1865,25.1779,25.1865,27772.0
2015-07-06 13:25:00,29.26,29.27,29.26,29.26,13904.0,25.1779,25.1865,25.1779,25.1779,13904.0
2015-07-06 13:30:00,29.25,29.25,29.24,29.24,6576.0,25.1693,25.1693,25.1607,25.1607,6576.0
2015-07-06 13:35:00,29.24,29.25,29.24,29.25,15216.0,25.1607,25.1693,25.1607,25.1693,15216.0
2015-07-06 13:40:00,29.25,29.25,29.22,29.25,15052.0,25.1693,25.1693,25.1435,25.1693,15052.0
2015-07-06 13:45:00,29.24,29.24,29.22,29.23,5752.0,25.1607,25.1607,25.1435,25.1521,5752.0
2015-07-06 13:50:00,29.22,29.25,29.22,29.24,13416.0,25.1435,25.1693,25.1435,25.1607,13416.0
2015-07-06 13:55:00,29.23,29.24,29.23,29.23,8996.0,25.1521,25.1607,25.1521,25.1521,8996.0
2015-07-06 14:00:00,29.23,29.24,29.21,29.22,47536.0,25.1521,25.1607,25.1349,25.1435,47536.0
2015-07-06 14:05:00,29.21,29.23,29.21,29.23,14808.0,25.1349,25.1521,25.1349,25.1521,14808.0
2015-07-06 14:10:00,29.23,29.24,29.23,29.24,15588.0,25.1521,25.1607,25.1521,25.1607,15588.0
2015-07-06 14:15:00,29.24,29.26,29.23,29.23,38068.0,25.1607,25.1779,25.1521,25.1521,38068.0
2015-07-06 14:20:00,29.24,29.24,29.22,29.23,14656.0,25.1607,25.1607,25.1435,25.1521,14656.0
2015-07-06 14:25:00,29.23,29.23,29.21,29.21,19232.0,25.1521,25.1521,25.1349,25.1349,19232.0
2015-07-06 14:30:00,29.21,29.22,29.2,29.22,26692.0,25.1349,25.1435,25.1263,25.1435,26692.0
2015-07-06 14:35:00,29.23,29.23,29.22,29.23,12880.0,25.1521,25.1521,25.1435,25.1521,12880.0
2015-07-06 14:40:00,29.24,29.24,29.2,29.2,6000.0,25.1607,25.1607,25.1263,25.1263,6000.0
2015-07-06 14:45:00,29.2,29.25,29.2,29.25,39876.0,25.1263,25.1693,25.1263,25.1693,39876.0
2015-07-06 14:50:00,29.24,29.25,29.24,29.24,31288.0,25.1607,25.1693,25.1607,25.1607,31288.0
2015-07-06 14:55:00,29.24,29.25,29.23,29.24,26240.0,25.1607,25.1693,25.1521,25.1607,26240.0
2015-07-06 15:00:00,29.24,29.25,29.23,29.23,37864.0,25.1607,25.1693,25.1521,25.1521,37864.0
2015-07-06 15:05:00,29.23,29.24,29.23,29.24,20324.0,25.1521,25.1607,25.1521,25.1607,20324.0
2015-07-06 15:10:00,29.24,29.28,29.24,29.28,37964.0,25.1607,25.1952,25.1607,25.1952,37964.0
2015-07-06 15:15:00,29.29,29.3,29.27,29.27,37120.0,25.2038,25.2124,25.1865,25.1865,37120.0
2015-07-06 15:20:00,29.27,29.29,29.27,29.28,50756.0,25.1865,25.2038,25.1865,25.1952,50756.0
2015-07-06 15:25:00,29.28,29.29,29.28,29.28,19208.0,25.1952,25.2038,25.1952,25.1952,19208.0
2015-07-06 15:30:00,29.29,29.33,29.27,29.32,93604.0,25.2038,25.2382,25.1865,25.2296,93604.0
2015-07-06 15:35:00,29.32,29.33,29.31,29.31,12428.0,25.2296,25.2382,25.221,25.221,12428.0
2015-07-06 15:40:00,29.31,29.32,29.29,29.3,18712.0,25.221,25.2296,25.2038,25.2124,18712.0
2015-07-06 15:45:00,29.31,29.34,29.31,29.34,146076.0,25.221,25.2468,25.221,25.2468,146076.0
2015-07-06 15:50:00,29.34,29.39,29.34,29.37,46904.0,25.2468,25.2898,25.2468,25.2726,46904.0
2015-07-06 15:55:00,29.38,29.38,29.36,29.37,91572.0,25.2812,25.2812,25.264,25.2726,91572.0
2015-07-07 09:30:00,29.43,29.43,29.3,29.31,39416.0,25.3242,25.3242,25.2124,25.221,39416.0
2015-07-07 09:35:00,29.3,29.3,29.24,29.25,19200.0,25.2124,25.2124,25.1607,25.1693,19200.0
2015-07-07 09:40:00,29.25,29.27,29.24,29.26,3640.0,25.1693,25.1865,25.1607,25.1779,3640.0
2015-07-07 09:45:00,29.26,29.26,29.22,29.25,38420.0,25.1779,25.1779,25.1435,25.1693,38420.0
2015-07-07 09:50:00,29.24,29.28,29.23,29.27,27768.0,25.1607,25.1952,25.1521,25.1865,27768.0
2015-07-07 09:55:00,29.26,29.26,29.18,29.2,37700.0,25.1779,25.1779,25.1091,25.1263,37700.0
2015-07-07 10:00:00,29.19,29.21,29.18,29.18,19864.0,25.1177,25.1349,25.1091,25.1091,19864.0
2015-07-07 10:05:00,29.19,29.19,29.14,29.17,43820.0,25.1177,25.1177,25.0747,25.1005,43820.0
2015-07-07 10:10:00,29.16,29.2,29.16,29.18,19452.0,25.0919,25.1263,25.0919,25.1091,19452.0
2015-07-07 10:15:00,29.17,29.17,29.14,29.17,44432.0,25.1005,25.1005,25.0747,25.1005,44432.0
2015-07-07 10:20:00,29.15,29.16,29.14,29.14,31812.0,25.0833,25.0919,25.0747,25.0747,31812.0
2015-07-07 10:25:00,29.13,29.13,29.09,29.09,37328.0,25.0661,25.0661,25.0317,25.0317,37328.0
2015-07-07 10:30:00,29.08,29.08,29.04,29.06,46840.0,25.0231,25.0231,24.9886,25.0058,46840.0
2015-07-07 10:35:00,29.05,29.05,29.0,29.0,31672.0,24.9972,24.9972,24.9542,24.9542,31672.0
2015-07-07 10:40:00,29.0,29.01,28.95,28.97,29552.0,24.9542,24.9628,24.9112,24.9284,29552.0
2015-07-07 10:45:00,28.97,29.02,28.97,29.02,36364.0,24.9284,24.9714,24.9284,24.9714,36364.0
2015-07-07 10:50:00,29.02,29.09,29.0,29.09,39120.0,24.9714,25.0317,24.9542,25.0317,39120.0
2015-07-07 10:55:00,29.09,29.09,29.04,29.04,34044.0,25.0317,25.0317,24.9886,24.9886,34044.0
2015-07-07 11:00:00,29.03,29.04,29.0,29.0,41792.0,24.98,24.9886,24.9542,24.9542,41792.0
2015-07-07 11:05:00,29.0,29.01,28.98,29.0,20424.0,24.9542,24.9628,24.937,24.9542,20424.0
2015-07-07 11:10:00,29.0,29.05,29.0,29.03,34620.0,24.9542,24.9972,24.9542,24.98,34620.0
2015-07-07 11:15:00,29.04,29.06,29.03,29.05,30512.0,24.9886,25.0058,24.98,24.9972,30512.0
2015-07-07 11:20:00,29.04,29.04,29.0,29.0,64736.0,24.9886,24.9886,24.9542,24.9542,64736.0
2015-07-07 11:25:00,29.0,29.0,28.96,28.96,34152.0,24.9542,24.9542,24.9198,24.9198,34152.0
2015-07-07 11:30:00,28.95,28.96,28.9,28.91,79176.0,24.9112,24.9198,24.8682,24.8768,79176.0
2015-07-07 11:35:00,28.91,28.96,28.9,28.96,21680.0,24.8768,24.9198,24.8682,24.9198,21680.0
2015-07-07 11:40:00,28.95,29.05,28.95,29.05,24924.0,24.9112,24.9972,24.9112,24.9972,24924.0
2015-07-07 11:45:00,29.04,29.04,29.02,29.03,13792.0,24.9886,24.9886,24.9714,24.98,13792.0
2015-07-07 11:50:00,29.03,29.04,29.02,29.03,17240.0,24.98,24.9886,24.9714,24.98,17240.0
2015-07-07 11:55:00,29.04,29.14,29.04,29.11,27800.0,24.9886,25.0747,24.9886,25.0489,27800.0
2015-07-07 12:00:00,29.11,29.11,29.08,29.11,33868.0,25.0489,25.0489,25.0231,25.0489,33868.0
2015-07-07 12:05:00,29.11,29.11,29.09,29.09,6528.0,25.0489,25.0489,25.0317,25.0317,6528.0
2015-07-07 12:10:00,29.1,29.1,29.06,29.06,12800.0,25.0403,25.0403,25.0058,25.0058,12800.0
2015-07-07 12:15:00,29.07,29.07,29.06,29.06,8784.0,25.0144,25.0144,25.0058,25.0058,8784.0
2015-07-07 12:20:00,29.07,29.08,29.07,29.07,4640.0,25.0144,25.0231,25.0144,25.0144,4640.0
2015-07-07 12:25:00,29.08,29.1,29.08,29.1,5780.0,25.0231,25.0403,25.0231,25.0403,5780.0
2015-07-07 12:30:00,29.09,29.12,29.09,29.12,14564.0,25.0317,25.0575,25.0317,25.0575,14564.0
2015-07-07 12:35:00,29.13,29.16,29.11,29.15,13360.0,25.0661,25.0919,25.0489,25.0833,13360.0
2015-07-07 12:40:00,29.15,29.17,29.15,29.15,13152.0,25.0833,25.1005,25.0833,25.0833,13152.0
2015-07-07 12:45:00,29.17,29.21,29.17,29.21,12040.0,25.1005,25.1349,25.1005,25.1349,12040.0
2015-07-07 12:50:00,29.21,29.23,29.2,29.23,15744.0,25.1349,25.1521,25.1263,25.1521,15744.0
2015-07-07 12:55:00,29.24,29.28,29.23,29.27,15760.0,25.1607,25.1952,25.1521,25.1865,15760.0
2015-07-07 13:00:00,29.28,29.28,29.25,29.27,24876.0,25.1952,25.1952,25.1693,25.1865,24876.0
2015-07-07 13:05:00,29.26,29.26,29.21,29.22,17720.0,25.1779,25.1779,25.1349,25.1435,17720.0
2015-07-07 13:10:00,29.25,29.31,29.25,29.3,7420.0,25.1693,25.221,25.1693,25.2124,7420.0
2015-07-07 13:15:00,29.3,29.3,29.24,29.25,49084.0,25.2124,25.2124,25.1607,25.1693,49084.0
2015-07-07 13:20:00,29.26,29.28,29.25,29.28,39568.0,25.1779,25.1952,25.1693,25.1952,39568.0
2015-07-07 13:25:00,29.26,29.26,29.25,29.26,18140.0,25.1779,25.1779,25.1693,25.1779,18140.0
2015-07-07 13:30:00,29.26,29.27,29.24,29.25,20212.0,25.1779,25.1865,25.1607,25.1693,20212.0
2015-07-07 13:35:00,29.25,29.26,29.25,29.25,11484.0,25.1693,25.1779,25.1693,25.1693,11484.0
2015-07-07 13:40:00,29.26,29.29,29.24,29.29,18400.0,25.1779,25.2038,25.1607,25.2038,18400.0
2015-07-07 13:45:00,29.29,29.29,29.26,29.28,10392.0,25.2038,25.2038,25.1779,25.1952,10392.0
2015-07-07 13:50:00,29.28,29.28,29.24,29.24,10124.0,25.1952,25.1952,25.1607,25.1607,10124.0
2015-07-07 13:55:00,29.24,29.25,29.23,29.23,18496.0,25.1607,25.1693,25.1521,25.1521,18496.0
2015-07-07 14:00:00,29.24,29.24,29.22,29.23,7644.0,25.1607,25.1607,25.1435,25.1521,7644.0
2015-07-07 14:05:00,29.23,29.23,29.22,29.23,15300.0,25.1521,25.1521,25.1435,25.1521,15300.0
2015-07-07 14:10:00,29.23,29.24,29.23,29.23,23376.0,25.1521,25.1607,25.1521,25.1521,23376.0
2015-07-07 14:15:00,29.22,29.22,29.17,29.17,109456.0,25.1435,25.1435,25.1005,25.1005,109456.0
2015-07-07 14:20:00,29.17,29.17,29.14,29.15,35600.0,25.1005,25.1005,25.0747,25.0833,35600.0
2015-07-07 14:25:00,29.16,29.17,29.16,29.17,65772.0,25.0919,25.1005,25.0919,25.1005,65772.0
2015-07-07 14:30:00,29.16,29.19,29.16,29.18,35408.0,25.0919,25.1177,25.0919,25.1091,35408.0
2015-07-07 14:35:00,29.17,29.21,29.17,29.2,16480.0,25.1005,25.1349,25.1005,25.1263,16480.0
2015-07-07 14:40:00,29.21,29.31,29.21,29.29,37140.0,25.1349,25.221,25.1349,25.2038,37140.0
2015-07-07 14:45:00,29.31,29.34,29.3,29.32,24864.0,25.221,25.2468,25.2124,25.2296,24864.0
2015-07-07 14:50:00,29.32,29.34,29.31,29.34,30696.0,25.2296,25.2468,25.221,25.2468,30696.0
2015-07-07 14:55:00,29.34,29.42,29.32,29.42,63768.0,25.2468,25.3156,25.2296,25.3156,63768.0
2015-07-07 15:00:00,29.42,29.43,29.4,29.41,5608.0,25.3156,25.3242,25.2984,25.307,5608.0
2015-07-07 15:05:00,29.41,29.41,29.36,29.38,10136.0,25.307,25.307,25.264,25.2812,10136.0
2015-07-07 15:10:00,29.39,29.39,29.36,29.38,44168.0,25.2898,25.2898,25.264,25.2812,44168.0
2015-07-07 15:15:00,29.38,29.41,29.37,29.4,26956.0,25.2812,25.307,25.2726,25.2984,26956.0
2015-07-07 15:20:00,29.41,29.42,29.39,29.41,111492.0,25.307,25.3156,25.2898,25.307,111492.0
2015-07-07 15:25:00,29.42,29.43,29.4,29.41,249444.0,25.3156,25.3242,25.2984,25.307,249444.0
2015-07-07 15:30:00,29.41,29.44,29.41,29.43,144716.0,25.307,25.3328,25.307,25.3242,144716.0
2015-07-07 15:35:00,29.44,29.44,29.41,29.41,32352.0,25.3328,25.3328,25.307,25.307,32352.0
2015-07-07 15:40:00,29.41,29.41,29.39,29.41,30228.0,25.307,25.307,25.2898,25.307,30228.0
2015-07-07 15:45:00,29.4,29.41,29.4,29.41,32716.0,25.2984,25.307,25.2984,25.307,32716.0
2015-07-07 15:50:00,29.4,29.43,29.4,29.42,83188.0,25.2984,25.3242,25.2984,25.3156,83188.0
2015-07-07 15:55:00,29.42,29.43,29.41,29.42,115080.0,25.3156,25.3242,25.307,25.3156,115080.0
2015-07-08 09:30:00,29.16,29.27,29.16,29.27,37708.0,25.0919,25.1865,25.0919,25.1865,37708.0
2015-07-08 09:35:00,29.25,29.31,29.25,29.29,6932.0,25.1693,25.221,25.1693,25.2038,6932.0
2015-07-08 09:40:00,29.29,29.29,29.23,29.26,13052.0,25.2038,25.2038,25.1521,25.1779,13052.0
2015-07-08 09:45:00,29.25,29.26,29.2,29.2,37636.0,25.1693,25.1779,25.1263,25.1263,37636.0
2015-07-08 09:50:00,29.2,29.2,29.12,29.14,17460.0,25.1263,25.1263,25.0575,25.0747,17460.0
2015-07-08 09:55:00,29.15,29.2,29.14,29.18,11312.0,25.0833,25.1263,25.0747,25.1091,11312.0
2015-07-08 10:00:00,29.18,29.18,29.1,29.1,26740.0,25.1091,25.1091,25.0403,25.0403,26740.0
2015-07-08 10:05:00,29.1,29.16,29.1,29.16,15744.0,25.0403,25.0919,25.0403,25.0919,15744.0
2015-07-08 10:10:00,29.15,29.15,29.1,29.12,11416.0,25.0833,25.0833,25.0403,25.0575,11416.0
2015-07-08 10:15:00,29.12,29.13,29.09,29.13,15812.0,25.0575,25.0661,25.0317,25.0661,15812.0
2015-07-08 10:20:00,29.13,29.15,29.1,29.14,60724.0,25.0661,25.0833,25.0403,25.0747,60724.0
2015-07-08 10:25:00,29.15,29.15,29.12,29.13,9692.0,25.0833,25.0833,25.0575,25.0661,9692.0
2015-07-08 10:30:00,29.12,29.12,29.07,29.07,11512.0,25.0575,25.0575,25.0144,25.0144,11512.0
2015-07-08 10:35:00,29.09,29.12,29.06,29.12,18132.0,25.0317,25.0575,25.0058,25.0575,18132.0
2015-07-08 10:40:00,29.11,29.15,29.11,29.15,7928.0,25.0489,25.0833,25.0489,25.0833,7928.0
2015-07-08 10:45:00,29.14,29.16,29.14,29.15,11740.0,25.0747,25.0919,25.0747,25.0833,11740.0
2015-07-08 10:50:00,29.18,29.24,29.18,29.22,21340.0,25.1091,25.1607,25.1091,25.1435,21340.0
2015-07-08 10:55:00,29.2,29.23,29.2,29.23,8524.0,25.1263,25.1521,25.1263,25.1521,8524.0
2015-07-08 11:00:00,29.2,29.2,29.16,29.18,34444.0,25.1263,25.1263,25.0919,25.1091,34444.0
2015-07-08 11:05:00,29.17,29.18,29.13,29.13,56824.0,25.1005,25.1091,25.0661,25.0661,56824.0
2015-07-08 11:10:00,29.12,29.14,29.11,29.11,30416.0,25.0575,25.0747,25.0489,25.0489,30416.0
2015-07-08 11:15:00,29.11,29.13,29.09,29.12,17596.0,25.0489,25.0661,25.0317,25.0575,17596.0
2015-07-08 11:20:00,29.12,29.13,29.09,29.09,26492.0,25.0575,25.0661,25.0317,25.0317,26492.0
2015-07-08 11:25:00,29.09,29.11,29.08,29.09,11276.0,25.0317,25.0489,25.0231,25.0317,11276.0
2015-07-08 11:30:00,29.09,29.14,29.09,29.13,19308.0,25.0317,25.0747,25.0317,25.0661,19308.0
2015-07-08 11:35:00,29.13,29.13,29.1,29.11,23380.0,25.0661,25.0661,25.0403,25.0489,23380.0
2015-07-08 11:40:00,29.1,29.1,29.05,29.09,57956.0,25.0403,25.0403,24.9972,25.0317,57956.0
2015-07-08 11:45:00,29.08,29.09,29.07,29.08,11364.0,25.0231,25.0317,25.0144,25.0231,11364.0
2015-07-08 11:50:00,29.07,29.07,29.03,29.04,16332.0,25.0144,25.0144,24.98,24.9886,16332.0
2015-07-08 11:55:00,29.02,29.02,29.0,29.02,14584.0,24.9714,24.9714,24.9542,24.9714,14584.0
2015-07-08 12:00:00,29.02,29.04,29.02,29.04,11640.0,24.9714,24.9886,24.9714,24.9886,11640.0
2015-07-08 12:05:00,29.04,29.05,29.03,29.04,3660.0,24.9886,24.9972,24.98,24.9886,3660.0
2015-07-08 12:10:00,29.04,29.04,29.0,29.02,6428.0,24.9886,24.9886,24.9542,24.9714,6428.0
2015-07-08 12:15:00,29.01,29.02,29.01,29.02,4728.0,24.9628,24.9714,24.9628,24.9714,4728.0
2015-07-08 12:20:00,29.03,29.04,29.02,29.02,5500.0,24.98,24.9886,24.9714,24.9714,5500.0
2015-07-08 12:25:00,29.03,29.03,29.02,29.02,7216.0,24.98,24.98,24.9714,24.9714,7216.0
2015-07-08 12:30:00,29.02,29.02,28.99,29.0,9116.0,24.9714,24.9714,24.9456,24.9542,9116.0
2015-07-08 12:35:00,29.0,29.01,29.0,29.01,3620.0,24.9542,24.9628,24.9542,24.9628,3620.0
2015-07-08 12:40:00,29.0,29.01,29.0,29.0,24688.0,24.9542,24.9628,24.9542,24.9542,24688.0
2015-07-08 12:45:00,29.0,29.0,28.97,28.98,35200.0,24.9542,24.9542,24.9284,24.937,35200.0
2015-07-08 12:50:00,29.0,29.0,28.99,28.99,10280.0,24.9542,24.9542,24.9456,24.9456,10280.0
2015-07-08 12:55:00,29.01,29.09,29.01,29.09,29944.0,24.9628,25.0317,24.9628,25.0317,29944.0
2015-07-08 13:00:00,29.07,29.07,29.02,29.02,5864.0,25.0144,25.0144,24.9714,24.9714,5864.0
2015-07-08 13:05:00,29.02,29.04,29.0,29.04,11720.0,24.9714,24.9886,24.9542,24.9886,11720.0
2015-07-08 13:10:00,29.04,29.09,29.03,29.08,27220.0,24.9886,25.0317,24.98,25.0231,27220.0
2015-07-08 13:15:00,29.06,29.08,29.06,29.07,7040.0,25.0058,25.0231,25.0058,25.0144,7040.0
2015-07-08 13:20:00,29.06,29.06,29.05,29.06,17708.0,25.0058,25.0058,24.9972,25.0058,17708.0
2015-07-08 13:25:00,29.06,29.08,29.06,29.08,5528.0,25.0058,25.0231,25.0058,25.0231,5528.0
2015-07-08 13:30:00,29.1,29.1,29.04,29.04,9888.0,25.0403,25.0403,24.9886,24.9886,9888.0
2015-07-08 13:35:00,29.04,29.07,29.04,29.06,44968.0,24.9886,25.0144,24.9886,25.0058,44968.0
2015-07-08 13:40:00,29.05,29.08,29.05,29.08,5268.0,24.9972,25.0231,24.9972,25.0231,5268.0
2015-07-08 13:45:00,29.08,29.08,29.06,29.07,11856.0,25.0231,25.0231,25.0058,25.0144,11856.0
2015-07-08 13:50:00,29.07,29.07,29.06,29.07,11872.0,25.0144,25.0144,25.0058,25.0144,11872.0
2015-07-08 13:55:00,29.07,29.09,29.06,29.07,13444.0,25.0144,25.0317,25.0058,25.0144,13444.0
2015-07-08 14:00:00,29.06,29.06,29.03,29.04,21200.0,25.0058,25.0058,24.98,24.9886,21200.0
2015-07-08 14:05:00,29.04,29.08,29.01,29.02,16048.0,24.9886,25.0231,24.9628,24.9714,16048.0
2015-07-08 14:10:00,29.03,29.03,29.02,29.03,8700.0,24.98,24.98,24.9714,24.98,8700.0
2015-07-08 14:15:00,29.04,29.04,28.98,28.98,49972.0,24.9886,24.9886,24.937,24.937,49972.0
2015-07-08 14:20:00,28.98,28.99,28.97,28.99,20216.0,24.937,24.9456,24.9284,24.9456,20216.0
2015-07-08 14:25:00,28.98,28.99,28.97,28.99,15036.0,24.937,24.9456,24.9284,24.9456,15036.0
2015-07-08 14:30:00,28.98,28.98,28.96,28.97,22964.0,24.937,24.937,24.9198,24.9284,22964.0
2015-07-08 14:35:00,28.96,28.96,28.94,28.94,13764.0,24.9198,24.9198,24.9026,24.9026,13764.0
2015-07-08 14:40:00,28.95,28.96,28.93,28.94,11048.0,24.9112,24.9198,24.894,24.9026,11048.0
2015-07-08 14:45:00,28.93,28.93,28.88,28.88,42256.0,24.894,24.894,24.851,24.851,42256.0
2015-07-08 14:50:00,28.87,28.89,28.85,28.89,36932.0,24.8424,24.8596,24.8251,24.8596,36932.0
2015-07-08 14:55:00,28.9,28.93,28.88,28.88,41312.0,24.8682,24.894,24.851,24.851,41312.0
2015-07-08 15:00:00,28.89,28.93,28.88,28.9,53816.0,24.8596,24.894,24.851,24.8682,53816.0
2015-07-08 15:05:00,28.9,28.94,28.9,28.93,17868.0,24.8682,24.9026,24.8682,24.894,17868.0
2015-07-08 15:10:00,28.93,28.98,28.93,28.98,65592.0,24.894,24.937,24.894,24.937,65592.0
2015-07-08 15:15:00,28.97,29.0,28.97,28.98,96940.0,24.9284,24.9542,24.9284,24.937,96940.0
2015-07-08 15:20:00,28.98,28.98,28.96,28.97,84828.0,24.937,24.937,24.9198,24.9284,84828.0
2015-07-08 15:25:00,28.97,28.99,28.93,28.95,137200.0,24.9284,24.9456,24.894,24.9112,137200.0
2015-07-08 15:30:00,28.94,28.99,28.94,28.98,72052.0,24.9026,24.9456,24.9026,24.937,72052.0
2015-07-08 15:35:00,28.98,28.98,28.94,28.97,133212.0,24.937,24.937,24.9026,24.9284,133212.0
2015-07-08 15:40:00,28.97,29.02,28.97,29.0,196052.0,24.9284,24.9714,24.9284,24.9542,196052.0
2015-07-08 15:45:00,29.0,29.0,28.96,28.98,93204.0,24.9542,24.9542,24.9198,24.937,93204.0
2015-07-08 15:50:00,28.98,29.03,28.98,29.03,102888.0,24.937,24.98,24.937,24.98,102888.0
2015-07-08 15:55:00,29.03,29.05,29.02,29.03,443544.0,24.98,24.9972,24.9714,24.98,443544.0
2015-07-09 09:30:00,29.32,29.36,29.27,29.35,51996.0,25.2296,25.264,25.1865,25.2554,51996.0
2015-07-09 09:35:00,29.36,29.36,29.3,29.33,23464.0,25.264,25.264,25.2124,25.2382,23464.0
2015-07-09 09:40:00,29.32,29.33,29.28,29.29,35140.0,25.2296,25.2382,25.1952,25.2038,35140.0
2015-07-09 09:45:00,29.26,29.27,29.23,29.26,21028.0,25.1779,25.1865,25.1521,25.1779,21028.0
2015-07-09 09:50:00,29.27,29.29,29.26,29.26,32220.0,25.1865,25.2038,25.1779,25.1779,32220.0
2015-07-09 09:55:00,29.26,29.26,29.23,29.25,44028.0,25.1779,25.1779,25.1521,25.1693,44028.0
2015-07-09 10:00:00,29.27,29.3,29.27,29.3,12352.0,25.1865,25.2124,25.1865,25.2124,12352.0
2015-07-09 10:05:00,29.3,29.3,29.24,29.24,25400.0,25.2124,25.2124,25.1607,25.1607,25400.0
2015-07-09 10:10:00,29.27,29.29,29.25,29.25,57192.0,25.1865,25.2038,25.1693,25.1693,57192.0
2015-07-09 10:15:00,29.28,29.29,29.23,29.23,220120.0,25.1952,25.2038,25.1521,25.1521,220120.0
2015-07-09 10:20:00,29.23,29.23,29.21,29.22,20332.0,25.1521,25.1521,25.1349,25.1435,20332.0
2015-07-09 10:25:00,29.21,29.21,29.16,29.16,23372.0,25.1349,25.1349,25.0919,25.0919,23372.0
2015-07-09 10:30:00,29.15,29.2,29.15,29.19,21332.0,25.0833,25.1263,25.0833,25.1177,21332.0
2015-07-09 10:35:00,29.18,29.21,29.18,29.18,32584.0,25.1091,25.1349,25.1091,25.1091,32584.0
2015-07-09 10:40:00,29.17,29.2,29.14,29.2,37232.0,25.1005,25.1263,25.0747,25.1263,37232.0
2015-07-09 10:45:00,29.19,29.21,29.19,29.2,20832.0,25.1177,25.1349,25.1177,25.1263,20832.0
2015-07-09 10:50:00,29.2,29.23,29.19,29.21,59268.0,25.1263,25.1521,25.1177,25.1349,59268.0
2015-07-09 10:55:00,29.22,29.25,29.22,29.25,18948.0,25.1435,25.1693,25.1435,25.1693,18948.0
2015-07-09 11:00:00,29.24,29.25,29.22,29.23,18004.0,25.1607,25.1693,25.1435,25.1521,18004.0
2015-07-09 11:05:00,29.22,29.28,29.22,29.27,42000.0,25.1435,25.1952,25.1435,25.1865,42000.0
2015-07-09 11:10:00,29.29,29.3,29.28,29.28,60076.0,25.2038,25.2124,25.1952,25.1952,60076.0
2015-07-09 11:15:00,29.28,29.28,29.26,29.26,35700.0,25.1952,25.1952,25.1779,25.1779,35700.0
2015-07-09 11:20:00,29.25,29.26,29.23,29.26,31764.0,25.1693,25.1779,25.1521,25.1779,31764.0
2015-07-09 11:25:00,29.26,29.26,29.23,29.24,24800.0,25.1779,25.1779,25.1521,25.1607,24800.0
2015-07-09 11:30:00,29.23,29.24,29.22,29.22,25932.0,25.1521,25.1607,25.1435,25.1435,25932.0
2015-07-09 11:35:00,29.22,29.23,29.21,29.23,21288.0,25.1435,25.1521,25.1349,25.1521,21288.0
2015-07-09 11:40:00,29.23,29.24,29.22,29.24,36800.0,25.1521,25.1607,25.1435,25.1607,36800.0
2015-07-09 11:45:00,29.23,29.24,29.22,29.22,14780.0,25.1521,25.1607,25.1435,25.1435,14780.0
2015-07-09 11:50:00,29.22,29.23,29.22,29.22,2400.0,25.1435,25.1521,25.1435,25.1435,2400.0
2015-07-09 11:55:00,29.23,29.23,29.18,29.19,22604.0,25.1521,25.1521,25.1091,25.1177,22604.0
2015-07-09 12:00:00,29.18,29.2,29.18,29.18,43188.0,25.1091,25.1263,25.1091,25.1091,43188.0
2015-07-09 12:05:00,29.18,29.18,29.14,29.16,23628.0,25.1091,25.1091,25.0747,25.0919,23628.0
2015-07-09 12:10:00,29.15,29.16,29.15,29.16,16072.0,25.0833,25.0919,25.0833,25.0919,16072.0
2015-07-09 12:15:00,29.16,29.18,29.16,29.18,9208.0,25.0919,25.1091,25.0919,25.1091,9208.0
2015-07-09 12:20:00,29.18,29.18,29.16,29.17,16244.0,25.1091,25.1091,25.0919,25.1005,16244.0
2015-07-09 12:25:00,29.17,29.18,29.16,29.17,27480.0,25.1005,25.1091,25.0919,25.1005,27480.0
2015-07-09 12:30:00,29.16,29.18,29.16,29.18,33920.0,25.0919,25.1091,25.0919,25.1091,33920.0
2015-07-09 12:35:00,29.18,29.18,29.16,29.16,19904.0,25.1091,25.1091,25.0919,25.0919,19904.0
2015-07-09 12:40:00,29.15,29.15,29.14,29.15,5700.0,25.0833,25.0833,25.0747,25.0833,5700.0
2015-07-09 12:45:00,29.15,29.18,29.15,29.16,9264.0,25.0833,25.1091,25.0833,25.0919,9264.0
2015-07-09 12:50:00,29.15,29.16,29.15,29.16,2780.0,25.0833,25.0919,25.0833,25.0919,2780.0
2015-07-09 12:55:00,29.17,29.18,29.16,29.17,7408.0,25.1005,25.1091,25.0919,25.1005,7408.0
2015-07-09 13:00:00,29.17,29.18,29.15,29.16,11060.0,25.1005,25.1091,25.0833,25.0919,11060.0
2015-07-09 13:05:00,29.16,29.16,29.13,29.14,7796.0,25.0919,25.0919,25.0661,25.0747,7796.0
2015-07-09 13:10:00,29.13,29.14,29.13,29.14,39180.0,25.0661,25.0747,25.0661,25.0747,39180.0
2015-07-09 13:15:00,29.13,29.14,29.11,29.12,17532.0,25.0661,25.0747,25.0489,25.0575,17532.0
2015-07-09 13:20:00,29.12,29.12,29.09,29.11,20576.0,25.0575,25.0575,25.0317,25.0489,20576.0
2015-07-09 13:25:00,29.11,29.12,29.1,29.1,23820.0,25.0489,25.0575,25.0403,25.0403,23820.0
2015-07-09 13:30:00,29.11,29.13,29.1,29.12,35324.0,25.0489,25.0661,25.0403,25.0575,35324.0
2015-07-09 13:35:00,29.12,29.14,29.12,29.14,14296.0,25.0575,25.0747,25.0575,25.0747,14296.0
2015-07-09 13:40:00,29.14,29.14,29.12,29.13,34196.0,25.0747,25.0747,25.0575,25.0661,34196.0
2015-07-09 13:45:00,29.13,29.14,29.13,29.14,17196.0,25.0661,25.0747,25.0661,25.0747,17196.0
2015-07-09 13:50:00,29.13,29.13,29.11,29.11,21432.0,25.0661,25.0661,25.0489,25.0489,21432.0
2015-07-09 13:55:00,29.11,29.14,29.11,29.14,54340.0,25.0489,25.0747,25.0489,25.0747,54340.0
2015-07-09 14:00:00,29.14,29.15,29.13,29.14,31400.0,25.0747,25.0833,25.0661,25.0747,31400.0
2015-07-09 14:05:00,29.14,29.15,29.12,29.12,21512.0,25.0747,25.0833,25.0575,25.0575,21512.0
2015-07-09 14:10:00,29.12,29.13,29.1,29.11,20280.0,25.0575,25.0661,25.0403,25.0489,20280.0
2015-07-09 14:15:00,29.11,29.11,29.09,29.09,26544.0,25.0489,25.0489,25.0317,25.0317,26544.0
2015-07-09 14:20:00,29.09,29.1,29.08,29.08,38636.0,25.0317,25.0403,25.0231,25.0231,38636.0
2015-07-09 14:25:00,29.09,29.09,29.06,29.08,35928.0,25.0317,25.0317,25.0058,25.0231,35928.0
2015-07-09 14:30:00,29.08,29.08,29.05,29.06,24336.0,25.0231,25.0231,24.9972,25.0058,24336.0
2015-07-09 14:35:00,29.07,29.1,29.06,29.09,44600.0,25.0144,25.0403,25.0058,25.0317,44600.0
2015-07-09 14:40:00,29.09,29.09,29.08,29.08,18144.0,25.0317,25.0317,25.0231,25.0231,18144.0
2015-07-09 14:45:00,29.08,29.09,29.06,29.06,24832.0,25.0231,25.0317,25.0058,25.0058,24832.0
2015-07-09 14:50:00,29.07,29.12,29.07,29.12,52172.0,25.0144,25.0575,25.0144,25.0575,52172.0
2015-07-09 14:55:00,29.12,29.14,29.11,29.14,16420.0,25.0575,25.0747,25.0489,25.0747,16420.0
2015-07-09 15:00:00,29.14,29.16,29.13,29.16,21364.0,25.0747,25.0919,25.0661,25.0919,21364.0
2015-07-09 15:05:00,29.16,29.17,29.14,29.17,42408.0,25.0919,25.1005,25.0747,25.1005,42408.0
2015-07-09 15:10:00,29.17,29.18,29.16,29.17,34012.0,25.1005,25.1091,25.0919,25.1005,34012.0
2015-07-09 15:15:00,29.16,29.17,29.15,29.16,86356.0,25.0919,25.1005,25.0833,25.0919,86356.0
2015-07-09 15:20:00,29.16,29.16,29.13,29.13,163796.0,25.0919,25.0919,25.0661,25.0661,163796.0
2015-07-09 15:25:00,29.13,29.14,29.1,29.1,202516.0,25.0661,25.0747,25.0403,25.0403,202516.0
2015-07-09 15:30:00,29.1,29.11,29.07,29.07,209300.0,25.0403,25.0489,25.0144,25.0144,209300.0
2015-07-09 15:35:00,29.07,29.09,29.07,29.09,218984.0,25.0144,25.0317,25.0144,25.0317,218984.0
2015-07-09 15:40:00,29.09,29.13,29.08,29.11,214724.0,25.0317,25.0661,25.0231,25.0489,214724.0
2015-07-09 15:45:00,29.11,29.14,29.11,29.14,64716.0,25.0489,25.0747,25.0489,25.0747,64716.0
2015-07-09 15:50:00,29.14,29.15,29.13,29.14,47388.0,25.0747,25.0833,25.0661,25.0747,47388.0
2015-07-09 15:55:00,29.13,29.15,29.09,29.09,211084.0,25.0661,25.0833,25.0317,25.0317,211084.0
2015-07-10 09:30:00,29.43,29.43,29.35,29.39,46916.0,25.3242,25.3242,25.2554,25.2898,46916.0
2015-07-10 09:35:00,29.39,29.45,29.39,29.43,12936.0,25.2898,25.3414,25.2898,25.3242,12936.0
2015-07-10 09:40:00,29.42,29.43,29.39,29.4,14312.0,25.3156,25.3242,25.2898,25.2984,14312.0
2015-07-10 09:45:00,29.41,29.42,29.39,29.39,13220.0,25.307,25.3156,25.2898,25.2898,13220.0
2015-07-10 09:50:00,29.38,29.43,29.38,29.4,17592.0,25.2812,25.3242,25.2812,25.2984,17592.0
2015-07-10 09:55:00,29.4,29.4,29.38,29.38,3904.0,25.2984,25.2984,25.2812,25.2812,3904.0
2015-07-10 10:00:00,29.38,29.41,29.38,29.4,10592.0,25.2812,25.307,25.2812,25.2984,10592.0
2015-07-10 10:05:00,29.41,29.41,29.39,29.39,5464.0,25.307,25.307,25.2898,25.2898,5464.0
2015-07-10 10:10:00,29.36,29.38,29.36,29.37,6916.0,25.264,25.2812,25.264,25.2726,6916.0
2015-07-10 10:15:00,29.38,29.39,29.37,29.37,14760.0,25.2812,25.2898,25.2726,25.2726,14760.0
2015-07-10 10:20:00,29.37,29.37,29.36,29.37,8580.0,25.2726,25.2726,25.264,25.2726,8580.0
2015-07-10 10:25:00,29.37,29.39,29.37,29.38,5516.0,25.2726,25.2898,25.2726,25.2812,5516.0
2015-07-10 10:30:00,29.39,29.39,29.38,29.39,15856.0,25.2898,25.2898,25.2812,25.2898,15856.0
2015-07-10 10:35:00,29.38,29.39,29.36,29.36,8816.0,25.2812,25.2898,25.264,25.264,8816.0
2015-07-10 10:40:00,29.32,29.32,29.3,29.3,16064.0,25.2296,25.2296,25.2124,25.2124,16064.0
2015-07-10 10:45:00,29.3,29.31,29.3,29.31,2400.0,25.2124,25.221,25.2124,25.221,2400.0
2015-07-10 10:50:00,29.33,29.35,29.33,29.34,21260.0,25.2382,25.2554,25.2382,25.2468,21260.0
2015-07-10 10:55:00,29.34,29.37,29.34,29.37,6604.0,25.2468,25.2726,25.2468,25.2726,6604.0
2015-07-10 11:00:00,29.37,29.4,29.37,29.38,14060.0,25.2726,25.2984,25.2726,25.2812,14060.0
2015-07-10 11:05:00,29.39,29.42,29.38,29.41,40436.0,25.2898,25.3156,25.2812,25.307,40436.0
2015-07-10 11:10:00,29.42,29.42,29.4,29.41,33520.0,25.3156,25.3156,25.2984,25.307,33520.0
2015-07-10 11:15:00,29.41,29.42,29.41,29.42,20800.0,25.307,25.3156,25.307,25.3156,20800.0
2015-07-10 11:20:00,29.43,29.44,29.43,29.43,8552.0,25.3242,25.3328,25.3242,25.3242,8552.0
2015-07-10 11:25:00,29.43,29.43,29.42,29.43,13732.0,25.3242,25.3242,25.3156,25.3242,13732.0
2015-07-10 11:30:00,29.42,29.42,29.4,29.41,6200.0,25.3156,25.3156,25.2984,25.307,6200.0
2015-07-10 11:35:00,29.41,29.41,29.4,29.4,3400.0,25.307,25.307,25.2984,25.2984,3400.0
2015-07-10 11:40:00,29.41,29.43,29.4,29.43,9904.0,25.307,25.3242,25.2984,25.3242,9904.0
2015-07-10 11:45:00,29.43,29.49,29.43,29.47,25720.0,25.3242,25.3759,25.3242,25.3586,25720.0
2015-07-10 11:50:00,29.48,29.48,29.46,29.46,20268.0,25.3673,25.3673,25.35,25.35,20268.0
2015-07-10 11:55:00,29.46,29.46,29.44,29.44,6808.0,25.35,25.35,25.3328,25.3328,6808.0
2015-07-10 12:00:00,29.45,29.45,29.45,29.45,2640.0,25.3414,25.3414,25.3414,25.3414,2640.0
2015-07-10 12:05:00,29.44,29.44,29.44,29.44,1448.0,25.3328,25.3328,25.3328,25.3328,1448.0
2015-07-10 12:10:00,29.43,29.44,29.43,29.43,5752.0,25.3242,25.3328,25.3242,25.3242,5752.0
2015-07-10 12:15:00,29.43,29.43,29.42,29.42,26112.0,25.3242,25.3242,25.3156,25.3156,26112.0
2015-07-10 12:20:00,29.43,29.43,29.42,29.42,8672.0,25.3242,25.3242,25.3156,25.3156,8672.0
2015-07-10 12:25:00,29.42,29.43,29.42,29.43,18180.0,25.3156,25.3242,25.3156,25.3242,18180.0
2015-07-10 12:30:00,29.43,29.43,29.39,29.39,13308.0,25.3242,25.3242,25.2898,25.2898,13308.0
2015-07-10 12:35:00,29.38,29.41,29.38,29.41,7940.0,25.2812,25.307,25.2812,25.307,7940.0
2015-07-10 12:40:00,29.41,29.41,29.38,29.39,8488.0,25.307,25.307,25.2812,25.2898,8488.0
2015-07-10 12:45:00,29.39,29.41,29.39,29.41,6824.0,25.2898,25.307,25.2898,25.307,6824.0
2015-07-10 12:50:00,29.41,29.42,29.41,29.41,11532.0,25.307,25.3156,25.307,25.307,11532.0
2015-07-10 12:55:00,29.42,29.42,29.41,29.42,3372.0,25.3156,25.3156,25.307,25.3156,3372.0
2015-07-10 13:00:00,29.42,29.43,29.4,29.41,20500.0,25.3156,25.3242,25.2984,25.307,20500.0
2015-07-10 13:05:00,29.41,29.43,29.4,29.42,13640.0,25.307,25.3242,25.2984,25.3156,13640.0
2015-07-10 13:10:00,29.4,29.42,29.4,29.42,5704.0,25.2984,25.3156,25.2984,25.3156,5704.0
2015-07-10 13:15:00,29.4,29.4,29.38,29.4,8216.0,25.2984,25.2984,25.2812,25.2984,8216.0
2015-07-10 13:20:00,29.4,29.42,29.4,29.42,1848.0,25.2984,25.3156,25.2984,25.3156,1848.0
2015-07-10 13:25:00,29.41,29.44,29.41,29.44,6060.0,25.307,25.3328,25.307,25.3328,6060.0
2015-07-10 13:30:00,29.44,29.44,29.42,29.43,8604.0,25.3328,25.3328,25.3156,25.3242,8604.0
2015-07-10 13:35:00,29.43,29.43,29.43,29.43,11328.0,25.3242,25.3242,25.3242,25.3242,11328.0
2015-07-10 13:40:00,29.41,29.42,29.41,29.42,3600.0,25.307,25.3156,25.307,25.3156,3600.0
2015-07-10 13:45:00,29.42,29.42,29.4,29.4,14544.0,25.3156,25.3156,25.2984,25.2984,14544.0
2015-07-10 13:50:00,29.4,29.41,29.4,29.4,11624.0,25.2984,25.307,25.2984,25.2984,11624.0
2015-07-10 13:55:00,29.4,29.43,29.4,29.43,11376.0,25.2984,25.3242,25.2984,25.3242,11376.0
2015-07-10 14:00:00,29.43,29.44,29.42,29.44,10136.0,25.3242,25.3328,25.3156,25.3328,10136.0
2015-07-10 14:05:00,29.44,29.44,29.42,29.43,29764.0,25.3328,25.3328,25.3156,25.3242,29764.0
2015-07-10 14:10:00,29.43,29.44,29.42,29.43,12000.0,25.3242,25.3328,25.3156,25.3242,12000.0
2015-07-10 14:15:00,29.44,29.44,29.43,29.43,1200.0,25.3328,25.3328,25.3242,25.3242,1200.0
2015-07-10 14:20:00,29.45,29.45,29.42,29.42,65284.0,25.3414,25.3414,25.3156,25.3156,65284.0
2015-07-10 14:25:00,29.43,29.43,29.42,29.42,8500.0,25.3242,25.3242,25.3156,25.3156,8500.0
2015-07-10 14:30:00,29.43,29.43,29.42,29.43,8244.0,25.3242,25.3242,25.3156,25.3242,8244.0
2015-07-10 14:35:00,29.43,29.44,29.43,29.44,23552.0,25.3242,25.3328,25.3242,25.3328,23552.0
2015-07-10 14:40:00,29.44,29.46,29.44,29.45,13432.0,25.3328,25.35,25.3328,25.3414,13432.0
2015-07-10 14:45:00,29.45,29.46,29.44,29.46,35352.0,25.3414,25.35,25.3328,25.35,35352.0
2015-07-10 14:50:00,29.46,29.46,29.45,29.46,12104.0,25.35,25.35,25.3414,25.35,12104.0
2015-07-10 14:55:00,29.46,29.47,29.45,29.45,47768.0,25.35,25.3586,25.3414,25.3414,47768.0
2015-07-10 15:00:00,29.46,29.47,29.45,29.45,61712.0,25.35,25.3586,25.3414,25.3414,61712.0
2015-07-10 15:05:00,29.46,29.46,29.45,29.45,44896.0,25.35,25.35,25.3414,25.3414,44896.0
2015-07-10 15:10:00,29.45,29.47,29.45,29.47,24668.0,25.3414,25.3586,25.3414,25.3586,24668.0
2015-07-10 15:15:00,29.47,29.49,29.47,29.48,18056.0,25.3586,25.3759,25.3586,25.3673,18056.0
2015-07-10 15:20:00,29.48,29.48,29.47,29.47,7492.0,25.3673,25.3673,25.3586,25.3586,7492.0
2015-07-10 15:25:00,29.48,29.48,29.47,29.47,26048.0,25.3673,25.3673,25.3586,25.3586,26048.0
2015-07-10 15:30:00,29.47,29.48,29.46,29.47,38952.0,25.3586,25.3673,25.35,25.3586,38952.0
2015-07-10 15:35:00,29.47,29.47,29.46,29.47,111500.0,25.3586,25.3586,25.35,25.3586,111500.0
2015-07-10 15:40:00,29.47,29.49,29.47,29.48,17248.0,25.3586,25.3759,25.3586,25.3673,17248.0
2015-07-10 15:45:00,29.49,29.5,29.49,29.5,20476.0,25.3759,25.3845,25.3759,25.3845,20476.0
2015-07-10 15:50:00,29.5,29.52,29.5,29.51,47308.0,25.3845,25.4017,25.3845,25.3931,47308.0
2015-07-10 15:55:00,29.5,29.52,29.48,29.48,89252.0,25.3845,25.4017,25.3673,25.3673,89252.0
2015-07-13 09:30:00,29.59,29.68,29.59,29.65,93668.0,25.4619,25.5393,25.4619,25.5135,93668.0
2015-07-13 09:35:00,29.69,29.72,29.68,29.68,17436.0,25.548,25.5738,25.5393,25.5393,17436.0
2015-07-13 09:40:00,29.68,29.7,29.68,29.69,40368.0,25.5393,25.5566,25.5393,25.548,40368.0
2015-07-13 09:45:00,29.71,29.75,29.7,29.75,28160.0,25.5652,25.5996,25.5566,25.5996,28160.0
2015-07-13 09:50:00,29.75,29.77,29.7,29.7,47536.0,25.5996,25.6168,25.5566,25.5566,47536.0
2015-07-13 09:55:00,29.7,29.71,29.7,29.71,18652.0,25.5566,25.5652,25.5566,25.5652,18652.0
2015-07-13 10:00:00,29.73,29.74,29.71,29.71,20148.0,25.5824,25.591,25.5652,25.5652,20148.0
2015-07-13 10:05:00,29.73,29.74,29.72,29.72,65168.0,25.5824,25.591,25.5738,25.5738,65168.0
2015-07-13 10:10:00,29.73,29.73,29.72,29.73,13140.0,25.5824,25.5824,25.5738,25.5824,13140.0
2015-07-13 10:15:00,29.74,29.78,29.74,29.77,12864.0,25.591,25.6254,25.591,25.6168,12864.0
2015-07-13 10:20:00,29.77,29.79,29.75,29.75,33976.0,25.6168,25.634,25.5996,25.5996,33976.0
2015-07-13 10:25:00,29.77,29.77,29.74,29.74,16828.0,25.6168,25.6168,25.591,25.591,16828.0
2015-07-13 10:30:00,29.74,29.74,29.74,29.74,3748.0,25.591,25.591,25.591,25.591,3748.0
2015-07-13 10:35:00,29.74,29.74,29.72,29.73,2880.0,25.591,25.591,25.5738,25.5824,2880.0
2015-07-13 10:40:00,29.74,29.75,29.74,29.75,9216.0,25.591,25.5996,25.591,25.5996,9216.0
2015-07-13 10:45:00,29.75,29.77,29.75,29.77,13304.0,25.5996,25.6168,25.5996,25.6168,13304.0
2015-07-13 10:50:00,29.75,29.75,29.75,29.75,4432.0,25.5996,25.5996,25.5996,25.5996,4432.0
2015-07-13 10:55:00,29.74,29.77,29.74,29.75,16304.0,25.591,25.6168,25.591,25.5996,16304.0
2015-07-13 11:00:00,29.75,29.77,29.75,29.75,17964.0,25.5996,25.6168,25.5996,25.5996,17964.0
2015-07-13 11:05:00,29.75,29.75,29.73,29.74,3708.0,25.5996,25.5996,25.5824,25.591,3708.0
2015-07-13 11:10:00,29.73,29.74,29.7,29.7,13792.0,25.5824,25.591,25.5566,25.5566,13792.0
2015-07-13 11:15:00,29.7,29.7,29.69,29.7,36060.0,25.5566,25.5566,25.548,25.5566,36060.0
2015-07-13 11:20:00,29.7,29.73,29.7,29.73,15680.0,25.5566,25.5824,25.5566,25.5824,15680.0
2015-07-13 11:25:00,29.73,29.73,29.72,29.73,15032.0,25.5824,25.5824,25.5738,25.5824,15032.0
2015-07-13 11:30:00,29.72,29.76,29.72,29.76,26508.0,25.5738,25.6082,25.5738,25.6082,26508.0
2015-07-13 11:35:00,29.76,29.76,29.74,29.74,9552.0,25.6082,25.6082,25.591,25.591,9552.0
2015-07-13 11:40:00,29.74,29.74,29.71,29.72,12940.0,25.591,25.591,25.5652,25.5738,12940.0
2015-07-13 11:45:00,29.71,29.71,29.71,29.71,4356.0,25.5652,25.5652,25.5652,25.5652,4356.0
2015-07-13 11:50:00,29.71,29.72,29.71,29.71,17948.0,25.5652,25.5738,25.5652,25.5652,17948.0
2015-07-13 11:55:00,29.71,29.71,29.7,29.7,2432.0,25.5652,25.5652,25.5566,25.5566,2432.0
2015-07-13 12:00:00,29.71,29.71,29.7,29.71,5520.0,25.5652,25.5652,25.5566,25.5652,5520.0
2015-07-13 12:05:00,29.71,29.71,29.71,29.71,15388.0,25.5652,25.5652,25.5652,25.5652,15388.0
2015-07-13 12:10:00,29.72,29.72,29.71,29.71,15236.0,25.5738,25.5738,25.5652,25.5652,15236.0
2015-07-13 12:15:00,29.71,29.72,29.68,29.68,20064.0,25.5652,25.5738,25.5393,25.5393,20064.0
2015-07-13 12:20:00,29.68,29.69,29.67,29.68,37964.0,25.5393,25.548,25.5307,25.5393,37964.0
2015-07-13 12:25:00,29.68,29.7,29.67,29.7,27844.0,25.5393,25.5566,25.5307,25.5566,27844.0
2015-07-13 12:30:00,29.7,29.7,29.68,29.69,14620.0,25.5566,25.5566,25.5393,25.548,14620.0
2015-07-13 12:35:00,29.7,29.71,29.69,29.69,8940.0,25.5566,25.5652,25.548,25.548,8940.0
2015-07-13 12:40:00,29.69,29.69,29.67,29.68,13748.0,25.548,25.548,25.5307,25.5393,13748.0
2015-07-13 12:45:00,29.67,29.68,29.67,29.68,7832.0,25.5307,25.5393,25.5307,25.5393,7832.0
2015-07-13 12:50:00,29.68,29.68,29.67,29.67,55068.0,25.5393,25.5393,25.5307,25.5307,55068.0
2015-07-13 12:55:00,29.67,29.68,29.67,29.67,16084.0,25.5307,25.5393,25.5307,25.5307,16084.0
2015-07-13 13:00:00,29.67,29.68,29.67,29.68,33608.0,25.5307,25.5393,25.5307,25.5393,33608.0
2015-07-13 13:05:00,29.67,29.71,29.67,29.71,21068.0,25.5307,25.5652,25.5307,25.5652,21068.0
2015-07-13 13:10:00,29.71,29.71,29.69,29.7,10304.0,25.5652,25.5652,25.548,25.5566,10304.0
2015-07-13 13:15:00,29.7,29.71,29.7,29.71,8464.0,25.5566,25.5652,25.5566,25.5652,8464.0
2015-07-13 13:20:00,29.71,29.71,29.69,29.69,18032.0,25.5652,25.5652,25.548,25.548,18032.0
2015-07-13 13:25:00,29.7,29.7,29.69,29.7,7308.0,25.5566,25.5566,25.548,25.5566,7308.0
2015-07-13 13:30:00,29.7,29.7,29.7,29.7,12652.0,25.5566,25.5566,25.5566,25.5566,12652.0
2015-07-13 13:35:00,29.7,29.7,29.69,29.69,10740.0,25.5566,25.5566,25.548,25.548,10740.0
2015-07-13 13:40:00,29.7,29.7,29.68,29.7,16088.0,25.5566,25.5566,25.5393,25.5566,16088.0
2015-07-13 13:45:00,29.7,29.7,29.68,29.68,24164.0,25.5566,25.5566,25.5393,25.5393,24164.0
2015-07-13 13:50:00,29.68,29.69,29.68,29.68,8948.0,25.5393,25.548,25.5393,25.5393,8948.0
2015-07-13 13:55:00,29.68,29.68,29.67,29.68,10400.0,25.5393,25.5393,25.5307,25.5393,10400.0
2015-07-13 14:00:00,29.68,29.69,29.68,29.68,15080.0,25.5393,25.548,25.5393,25.5393,15080.0
2015-07-13 14:05:00,29.68,29.68,29.68,29.68,25680.0,25.5393,25.5393,25.5393,25.5393,25680.0
2015-07-13 14:10:00,29.68,29.69,29.68,29.68,29076.0,25.5393,25.548,25.5393,25.5393,29076.0
2015-07-13 14:15:00,29.69,29.69,29.67,29.68,12004.0,25.548,25.548,25.5307,25.5393,12004.0
2015-07-13 14:20:00,29.68,29.69,29.68,29.69,5660.0,25.5393,25.548,25.5393,25.548,5660.0
2015-07-13 14:25:00,29.69,29.69,29.68,29.68,13984.0,25.548,25.548,25.5393,25.5393,13984.0
2015-07-13 14:30:00,29.67,29.67,29.67,29.67,12180.0,25.5307,25.5307,25.5307,25.5307,12180.0
2015-07-13 14:35:00,29.67,29.68,29.67,29.68,13396.0,25.5307,25.5393,25.5307,25.5393,13396.0
2015-07-13 14:40:00,29.68,29.69,29.68,29.68,14512.0,25.5393,25.548,25.5393,25.5393,14512.0
2015-07-13 14:45:00,29.68,29.68,29.68,29.68,30004.0,25.5393,25.5393,25.5393,25.5393,30004.0
2015-07-13 14:50:00,29.68,29.69,29.67,29.69,45148.0,25.5393,25.548,25.5307,25.548,45148.0
2015-07-13 14:55:00,29.69,29.73,29.69,29.72,56260.0,25.548,25.5824,25.548,25.5738,56260.0
2015-07-13 15:00:00,29.72,29.72,29.72,29.72,20092.0,25.5738,25.5738,25.5738,25.5738,20092.0
2015-07-13 15:05:00,29.72,29.72,29.7,29.71,20712.0,25.5738,25.5738,25.5566,25.5652,20712.0
2015-07-13 15:10:00,29.72,29.72,29.7,29.71,39072.0,25.5738,25.5738,25.5566,25.5652,39072.0
2015-07-13 15:15:00,29.71,29.73,29.71,29.73,17984.0,25.5652,25.5824,25.5652,25.5824,17984.0
2015-07-13 15:20:00,29.73,29.74,29.72,29.74,21148.0,25.5824,25.591,25.5738,25.591,21148.0
2015-07-13 15:25:00,29.74,29.74,29.73,29.74,11844.0,25.591,25.591,25.5824,25.591,11844.0
2015-07-13 15:30:00,29.74,29.74,29.72,29.73,43340.0,25.591,25.591,25.5738,25.5824,43340.0
2015-07-13 15:35:00,29.73,29.74,29.72,29.74,18032.0,25.5824,25.591,25.5738,25.591,18032.0
2015-07-13 15:40:00,29.74,29.75,29.74,29.75,35520.0,25.591,25.5996,25.591,25.5996,35520.0
2015-07-13 15:45:00,29.75,29.76,29.75,29.75,32844.0,25.5996,25.6082,25.5996,25.5996,32844.0
2015-07-13 15:50:00,29.75,29.76,29.75,29.75,39012.0,25.5996,25.6082,25.5996,25.5996,39012.0
2015-07-13 15:55:00,29.75,29.75,29.71,29.72,126016.0,25.5996,25.5996,25.5652,25.5738,126016.0
2015-07-14 09:30:00,29.68,29.74,29.68,29.73,52488.0,25.5393,25.591,25.5393,25.5824,52488.0
2015-07-14 09:35:00,29.71,29.76,29.71,29.74,12652.0,25.5652,25.6082,25.5652,25.591,12652.0
2015-07-14 09:40:00,29.73,29.75,29.69,29.75,13568.0,25.5824,25.5996,25.548,25.5996,13568.0
2015-07-14 09:45:00,29.74,29.77,29.74,29.77,35072.0,25.591,25.6168,25.591,25.6168,35072.0
2015-07-14 09:50:00,29.76,29.77,29.75,29.77,14528.0,25.6082,25.6168,25.5996,25.6168,14528.0
2015-07-14 09:55:00,29.77,29.77,29.75,29.76,14824.0,25.6168,25.6168,25.5996,25.6082,14824.0
2015-07-14 10:00:00,29.77,29.77,29.75,29.76,16356.0,25.6168,25.6168,25.5996,25.6082,16356.0
2015-07-14 10:05:00,29.75,29.76,29.74,29.74,16476.0,25.5996,25.6082,25.591,25.591,16476.0
2015-07-14 10:10:00,29.74,29.76,29.73,29.73,16068.0,25.591,25.6082,25.5824,25.5824,16068.0
2015-07-14 10:15:00,29.74,29.74,29.72,29.74,10560.0,25.591,25.591,25.5738,25.591,10560.0
2015-07-14 10:20:00,29.73,29.74,29.72,29.72,74788.0,25.5824,25.591,25.5738,25.5738,74788.0
2015-07-14 10:25:00,29.73,29.73,29.72,29.73,6148.0,25.5824,25.5824,25.5738,25.5824,6148.0
2015-07-14 10:30:00,29.74,29.76,29.74,29.76,22104.0,25.591,25.6082,25.591,25.6082,22104.0
2015-07-14 10:35:00,29.76,29.78,29.75,29.77,6476.0,25.6082,25.6254,25.5996,25.6168,6476.0
2015-07-14 10:40:00,29.77,29.77,29.76,29.76,7184.0,25.6168,25.6168,25.6082,25.6082,7184.0
2015-07-14 10:45:00,29.76,29.76,29.75,29.75,7228.0,25.6082,25.6082,25.5996,25.5996,7228.0
2015-07-14 10:50:00,29.75,29.78,29.75,29.77,30656.0,25.5996,25.6254,25.5996,25.6168,30656.0
2015-07-14 10:55:00,29.78,29.79,29.77,29.79,17220.0,25.6254,25.634,25.6168,25.634,17220.0
2015-07-14 11:00:00,29.79,29.81,29.79,29.81,9792.0,25.634,25.6512,25.634,25.6512,9792.0
2015-07-14 11:05:00,29.82,29.82,29.81,29.82,12648.0,25.6598,25.6598,25.6512,25.6598,12648.0
2015-07-14 11:10:00,29.81,29.83,29.81,29.83,33320.0,25.6512,25.6684,25.6512,25.6684,33320.0
2015-07-14 11:15:00,29.84,29.85,29.83,29.85,16028.0,25.677,25.6856,25.6684,25.6856,16028.0
2015-07-14 11:20:00,29.84,29.86,29.84,29.86,20848.0,25.677,25.6942,25.677,25.6942,20848.0
2015-07-14 11:25:00,29.86,29.86,29.85,29.85,21804.0,25.6942,25.6942,25.6856,25.6856,21804.0
2015-07-14 11:30:00,29.86,29.88,29.86,29.86,7328.0,25.6942,25.7114,25.6942,25.6942,7328.0
2015-07-14 11:35:00,29.86,29.86,29.85,29.85,4268.0,25.6942,25.6942,25.6856,25.6856,4268.0
2015-07-14 11:40:00,29.84,29.85,29.84,29.84,13248.0,25.677,25.6856,25.677,25.677,13248.0
2015-07-14 11:45:00,29.84,29.84,29.82,29.82,15996.0,25.677,25.677,25.6598,25.6598,15996.0
2015-07-14 11:50:00,29.82,29.84,29.82,29.84,22356.0,25.6598,25.677,25.6598,25.677,22356.0
2015-07-14 11:55:00,29.84,29.84,29.83,29.84,31612.0,25.677,25.677,25.6684,25.677,31612.0
2015-07-14 12:00:00,29.84,29.85,29.84,29.84,35952.0,25.677,25.6856,25.677,25.677,35952.0
2015-07-14 12:05:00,29.84,29.84,29.82,29.82,82956.0,25.677,25.677,25.6598,25.6598,82956.0
2015-07-14 12:10:00,29.83,29.83,29.82,29.82,28408.0,25.6684,25.6684,25.6598,25.6598,28408.0
2015-07-14 12:15:00,29.82,29.83,29.81,29.82,43896.0,25.6598,25.6684,25.6512,25.6598,43896.0
2015-07-14 12:20:00,29.83,29.83,29.8,29.81,25652.0,25.6684,25.6684,25.6426,25.6512,25652.0
2015-07-14 12:25:00,29.81,29.82,29.8,29.82,20416.0,25.6512,25.6598,25.6426,25.6598,20416.0
2015-07-14 12:30:00,29.82,29.82,29.81,29.82,24892.0,25.6598,25.6598,25.6512,25.6598,24892.0
2015-07-14 12:35:00,29.82,29.82,29.81,29.82,22808.0,25.6598,25.6598,25.6512,25.6598,22808.0
2015-07-14 12:40:00,29.82,29.83,29.82,29.82,22272.0,25.6598,25.6684,25.6598,25.6598,22272.0
2015-07-14 12:45:00,29.82,29.82,29.79,29.8,26068.0,25.6598,25.6598,25.634,25.6426,26068.0
2015-07-14 12:50:00,29.8,29.81,29.8,29.8,29164.0,25.6426,25.6512,25.6426,25.6426,29164.0
2015-07-14 12:55:00,29.8,29.81,29.8,29.81,18156.0,25.6426,25.6512,25.6426,25.6512,18156.0
2015-07-14 13:00:00,29.81,29.81,29.8,29.81,18280.0,25.6512,25.6512,25.6426,25.6512,18280.0
2015-07-14 13:05:00,29.81,29.81,29.8,29.81,14708.0,25.6512,25.6512,25.6426,25.6512,14708.0
2015-07-14 13:10:00,29.81,29.82,29.81,29.82,27752.0,25.6512,25.6598,25.6512,25.6598,27752.0
2015-07-14 13:15:00,29.83,29.83,29.81,29.82,34576.0,25.6684,25.6684,25.6512,25.6598,34576.0
2015-07-14 13:20:00,29.81,29.82,29.81,29.82,15132.0,25.6512,25.6598,25.6512,25.6598,15132.0
2015-07-14 13:25:00,29.82,29.82,29.81,29.82,31152.0,25.6598,25.6598,25.6512,25.6598,31152.0
2015-07-14 13:30:00,29.82,29.82,29.82,29.82,15200.0,25.6598,25.6598,25.6598,25.6598,15200.0
2015-07-14 13:35:00,29.82,29.82,29.81,29.82,35952.0,25.6598,25.6598,25.6512,25.6598,35952.0
2015-07-14 13:40:00,29.82,29.82,29.81,29.82,13112.0,25.6598,25.6598,25.6512,25.6598,13112.0
2015-07-14 13:45:00,29.82,29.84,29.82,29.84,48060.0,25.6598,25.677,25.6598,25.677,48060.0
2015-07-14 13:50:00,29.84,29.84,29.83,29.83,15148.0,25.677,25.677,25.6684,25.6684,15148.0
2015-07-14 13:55:00,29.83,29.84,29.83,29.83,13784.0,25.6684,25.677,25.6684,25.6684,13784.0
2015-07-14 14:00:00,29.84,29.84,29.83,29.83,30196.0,25.677,25.677,25.6684,25.6684,30196.0
2015-07-14 14:05:00,29.83,29.84,29.83,29.84,29864.0,25.6684,25.677,25.6684,25.677,29864.0
2015-07-14 14:10:00,29.84,29.84,29.84,29.84,40400.0,25.677,25.677,25.677,25.677,40400.0
2015-07-14 14:15:00,29.84,29.86,29.84,29.85,28500.0,25.677,25.6942,25.677,25.6856,28500.0
2015-07-14 14:20:00,29.85,29.85,29.84,29.84,20144.0,25.6856,25.6856,25.677,25.677,20144.0
2015-07-14 14:25:00,29.84,29.84,29.83,29.84,20120.0,25.677,25.677,25.6684,25.677,20120.0
2015-07-14 14:30:00,29.84,29.86,29.83,29.85,39072.0,25.677,25.6942,25.6684,25.6856,39072.0
2015-07-14 14:35:00,29.85,29.86,29.85,29.85,22800.0,25.6856,25.6942,25.6856,25.6856,22800.0
2015-07-14 14:40:00,29.86,29.87,29.86,29.86,27788.0,25.6942,25.7028,25.6942,25.6942,27788.0
2015-07-14 14:45:00,29.85,29.85,29.84,29.84,30692.0,25.6856,25.6856,25.677,25.677,30692.0
2015-07-14 14:50:00,29.84,29.85,29.84,29.85,21536.0,25.677,25.6856,25.677,25.6856,21536.0
2015-07-14 14:55:00,29.85,29.86,29.85,29.85,39572.0,25.6856,25.6942,25.6856,25.6856,39572.0
2015-07-14 15:00:00,29.85,29.87,29.85,29.87,30280.0,25.6856,25.7028,25.6856,25.7028,30280.0
2015-07-14 15:05:00,29.87,29.88,29.86,29.88,32144.0,25.7028,25.7114,25.6942,25.7114,32144.0
2015-07-14 15:10:00,29.88,29.88,29.87,29.87,23300.0,25.7114,25.7114,25.7028,25.7028,23300.0
2015-07-14 15:15:00,29.87,29.89,29.87,29.89,51520.0,25.7028,25.7201,25.7028,25.7201,51520.0
2015-07-14 15:20:00,29.89,29.89,29.87,29.87,44620.0,25.7201,25.7201,25.7028,25.7028,44620.0
2015-07-14 15:25:00,29.87,29.87,29.85,29.86,33912.0,25.7028,25.7028,25.6856,25.6942,33912.0
2015-07-14 15:30:00,29.86,29.86,29.85,29.86,18136.0,25.6942,25.6942,25.6856,25.6942,18136.0
2015-07-14 15:35:00,29.86,29.86,29.85,29.85,16932.0,25.6942,25.6942,25.6856,25.6856,16932.0
2015-07-14 15:40:00,29.85,29.85,29.84,29.84,22264.0,25.6856,25.6856,25.677,25.677,22264.0
2015-07-14 15:45:00,29.85,29.86,29.85,29.86,47308.0,25.6856,25.6942,25.6856,25.6942,47308.0
2015-07-14 15:50:00,29.86,29.86,29.86,29.86,25260.0,25.6942,25.6942,25.6942,25.6942,25260.0
2015-07-14 15:55:00,29.86,29.87,29.85,29.85,133252.0,25.6942,25.7028,25.6856,25.6856,133252.0
2015-07-15 09:30:00,29.86,29.87,29.77,29.86,46624.0,25.6942,25.7028,25.6168,25.6942,46624.0
2015-07-15 09:35:00,29.85,29.85,29.81,29.81,22096.0,25.6856,25.6856,25.6512,25.6512,22096.0
2015-07-15 09:40:00,29.83,29.83,29.77,29.79,12720.0,25.6684,25.6684,25.6168,25.634,12720.0
2015-07-15 09:45:00,29.77,29.79,29.77,29.79,17712.0,25.6168,25.634,25.6168,25.634,17712.0
2015-07-15 09:50:00,29.77,29.77,29.74,29.76,5600.0,25.6168,25.6168,25.591,25.6082,5600.0
2015-07-15 09:55:00,29.77,29.78,29.76,29.77,6464.0,25.6168,25.6254,25.6082,25.6168,6464.0
2015-07-15 10:00:00,29.73,29.74,29.71,29.74,11128.0,25.5824,25.591,25.5652,25.591,11128.0
2015-07-15 10:05:00,29.74,29.77,29.73,29.77,3240.0,25.591,25.6168,25.5824,25.6168,3240.0
2015-07-15 10:10:00,29.77,29.77,29.74,29.75,7000.0,25.6168,25.6168,25.591,25.5996,7000.0
2015-07-15 10:15:00,29.78,29.78,29.75,29.77,20384.0,25.6254,25.6254,25.5996,25.6168,20384.0
2015-07-15 10:20:00,29.77,29.77,29.73,29.74,26916.0,25.6168,25.6168,25.5824,25.591,26916.0
2015-07-15 10:25:00,29.74,29.76,29.73,29.75,27960.0,25.591,25.6082,25.5824,25.5996,27960.0
2015-07-15 10:30:00,29.75,29.77,29.74,29.77,64056.0,25.5996,25.6168,25.591,25.6168,64056.0
2015-07-15 10:35:00,29.77,29.8,29.77,29.8,27640.0,25.6168,25.6426,25.6168,25.6426,27640.0
2015-07-15 10:40:00,29.8,29.81,29.79,29.8,17100.0,25.6426,25.6512,25.634,25.6426,17100.0
2015-07-15 10:45:00,29.8,29.8,29.78,29.78,10920.0,25.6426,25.6426,25.6254,25.6254,10920.0
2015-07-15 10:50:00,29.78,29.8,29.78,29.8,28260.0,25.6254,25.6426,25.6254,25.6426,28260.0
2015-07-15 10:55:00,29.8,29.82,29.79,29.8,29808.0,25.6426,25.6598,25.634,25.6426,29808.0
2015-07-15 11:00:00,29.8,29.8,29.8,29.8,10360.0,25.6426,25.6426,25.6426,25.6426,10360.0
2015-07-15 11:05:00,29.8,29.8,29.77,29.79,24840.0,25.6426,25.6426,25.6168,25.634,24840.0
2015-07-15 11:10:00,29.79,29.8,29.77,29.77,10168.0,25.634,25.6426,25.6168,25.6168,10168.0
2015-07-15 11:15:00,29.77,29.78,29.76,29.78,17400.0,25.6168,25.6254,25.6082,25.6254,17400.0
2015-07-15 11:20:00,29.77,29.78,29.76,29.78,14448.0,25.6168,25.6254,25.6082,25.6254,14448.0
2015-07-15 11:25:00,29.78,29.78,29.76,29.76,24676.0,25.6254,25.6254,25.6082,25.6082,24676.0
2015-07-15 11:30:00,29.75,29.76,29.75,29.75,8840.0,25.5996,25.6082,25.5996,25.5996,8840.0
2015-07-15 11:35:00,29.75,29.75,29.74,29.75,2000.0,25.5996,25.5996,25.591,25.5996,2000.0
2015-07-15 11:40:00,29.75,29.75,29.75,29.75,2672.0,25.5996,25.5996,25.5996,25.5996,2672.0
2015-07-15 11:45:00,29.75,29.75,29.72,29.72,85692.0,25.5996,25.5996,25.5738,25.5738,85692.0
2015-07-15 11:50:00,29.72,29.72,29.7,29.7,11504.0,25.5738,25.5738,25.5566,25.5566,11504.0
2015-07-15 11:55:00,29.7,29.71,29.7,29.71,7360.0,25.5566,25.5652,25.5566,25.5652,7360.0
2015-07-15 12:00:00,29.71,29.73,29.71,29.73,4912.0,25.5652,25.5824,25.5652,25.5824,4912.0
2015-07-15 12:05:00,29.73,29.73,29.72,29.73,6672.0,25.5824,25.5824,25.5738,25.5824,6672.0
2015-07-15 12:10:00,29.72,29.72,29.69,29.69,10956.0,25.5738,25.5738,25.548,25.548,10956.0
2015-07-15 12:15:00,29.68,29.69,29.68,29.68,8844.0,25.5393,25.548,25.5393,25.5393,8844.0
2015-07-15 12:20:00,29.68,29.7,29.67,29.7,10576.0,25.5393,25.5566,25.5307,25.5566,10576.0
2015-07-15 12:25:00,29.69,29.71,29.68,29.71,3468.0,25.548,25.5652,25.5393,25.5652,3468.0
2015-07-15 12:30:00,29.71,29.72,29.69,29.69,6056.0,25.5652,25.5738,25.548,25.548,6056.0
2015-07-15 12:35:00,29.69,29.69,29.69,29.69,2892.0,25.548,25.548,25.548,25.548,2892.0
2015-07-15 12:40:00,29.7,29.7,29.68,29.7,6952.0,25.5566,25.5566,25.5393,25.5566,6952.0
2015-07-15 12:45:00,29.7,29.7,29.7,29.7,10500.0,25.5566,25.5566,25.5566,25.5566,10500.0
2015-07-15 12:50:00,29.7,29.7,29.67,29.67,12332.0,25.5566,25.5566,25.5307,25.5307,12332.0
2015-07-15 12:55:00,29.68,29.71,29.67,29.7,10568.0,25.5393,25.5652,25.5307,25.5566,10568.0
2015-07-15 13:00:00,29.7,29.7,29.68,29.7,5200.0,25.5566,25.5566,25.5393,25.5566,5200.0
2015-07-15 13:05:00,29.7,29.71,29.7,29.71,4100.0,25.5566,25.5652,25.5566,25.5652,4100.0
2015-07-15 13:10:00,29.71,29.73,29.7,29.72,25788.0,25.5652,25.5824,25.5566,25.5738,25788.0
2015-07-15 13:15:00,29.72,29.72,29.71,29.72,21768.0,25.5738,25.5738,25.5652,25.5738,21768.0
2015-07-15 13:20:00,29.71,29.71,29.71,29.71,21860.0,25.5652,25.5652,25.5652,25.5652,21860.0
2015-07-15 13:25:00,29.71,29.71,29.7,29.71,9532.0,25.5652,25.5652,25.5566,25.5652,9532.0
2015-07-15 13:30:00,29.7,29.71,29.7,29.71,11012.0,25.5566,25.5652,25.5566,25.5652,11012.0
2015-07-15 13:35:00,29.72,29.72,29.68,29.69,25384.0,25.5738,25.5738,25.5393,25.548,25384.0
2015-07-15 13:40:00,29.69,29.69,29.68,29.69,8860.0,25.548,25.548,25.5393,25.548,8860.0
2015-07-15 13:45:00,29.69,29.71,29.69,29.7,18700.0,25.548,25.5652,25.548,25.5566,18700.0
2015-07-15 13:50:00,29.69,29.69,29.68,29.69,25012.0,25.548,25.548,25.5393,25.548,25012.0
2015-07-15 13:55:00,29.69,29.7,29.69,29.7,8260.0,25.548,25.5566,25.548,25.5566,8260.0
2015-07-15 14:00:00,29.69,29.69,29.68,29.68,26568.0,25.548,25.548,25.5393,25.5393,26568.0
2015-07-15 14:05:00,29.7,29.7,29.68,29.69,18240.0,25.5566,25.5566,25.5393,25.548,18240.0
2015-07-15 14:10:00,29.69,29.7,29.69,29.69,6480.0,25.548,25.5566,25.548,25.548,6480.0
2015-07-15 14:15:00,29.69,29.7,29.68,29.7,18112.0,25.548,25.5566,25.5393,25.5566,18112.0
2015-07-15 14:20:00,29.69,29.7,29.69,29.7,10696.0,25.548,25.5566,25.548,25.5566,10696.0
2015-07-15 14:25:00,29.7,29.7,29.68,29.68,8620.0,25.5566,25.5566,25.5393,25.5393,8620.0
2015-07-15 14:30:00,29.69,29.69,29.65,29.66,27732.0,25.548,25.548,25.5135,25.5221,27732.0
2015-07-15 14:35:00,29.65,29.65,29.64,29.65,27184.0,25.5135,25.5135,25.5049,25.5135,27184.0
2015-07-15 14:40:00,29.65,29.65,29.62,29.63,44484.0,25.5135,25.5135,25.4877,25.4963,44484.0
2015-07-15 14:45:00,29.62,29.64,29.61,29.63,82016.0,25.4877,25.5049,25.4791,25.4963,82016.0
2015-07-15 14:50:00,29.63,29.63,29.61,29.61,17280.0,25.4963,25.4963,25.4791,25.4791,17280.0
2015-07-15 14:55:00,29.61,29.62,29.6,29.61,28020.0,25.4791,25.4877,25.4705,25.4791,28020.0
2015-07-15 15:00:00,29.62,29.66,29.62,29.66,27536.0,25.4877,25.5221,25.4877,25.5221,27536.0
2015-07-15 15:05:00,29.65,29.65,29.64,29.64,17248.0,25.5135,25.5135,25.5049,25.5049,17248.0
2015-07-15 15:10:00,29.64,29.65,29.62,29.63,24980.0,25.5049,25.5135,25.4877,25.4963,24980.0
2015-07-15 15:15:00,29.63,29.64,29.62,29.63,28560.0,25.4963,25.5049,25.4877,25.4963,28560.0
2015-07-15 15:20:00,29.63,29.63,29.61,29.61,16256.0,25.4963,25.4963,25.4791,25.4791,16256.0
2015-07-15 15:25:00,29.61,29.64,29.61,29.64,27996.0,25.4791,25.5049,25.4791,25.5049,27996.0
2015-07-15 15:30:00,29.64,29.66,29.63,29.66,38288.0,25.5049,25.5221,25.4963,25.5221,38288.0
2015-07-15 15:35:00,29.66,29.66,29.64,29.64,22172.0,25.5221,25.5221,25.5049,25.5049,22172.0
2015-07-15 15:40:00,29.64,29.65,29.63,29.63,12832.0,25.5049,25.5135,25.4963,25.4963,12832.0
2015-07-15 15:45:00,29.63,29.63,29.62,29.63,38908.0,25.4963,25.4963,25.4877,25.4963,38908.0
2015-07-15 15:50:00,29.63,29.65,29.63,29.65,26680.0,25.4963,25.5135,25.4963,25.5135,26680.0
2015-07-15 15:55:00,29.65,29.65,29.62,29.64,25196.0,25.5135,25.5135,25.4877,25.5049,25196.0
2015-07-16 09:30:00,29.85,29.85,29.76,29.79,61304.0,25.6856,25.6856,25.6082,25.634,61304.0
2015-07-16 09:35:00,29.77,29.82,29.77,29.8,8580.0,25.6168,25.6598,25.6168,25.6426,8580.0
2015-07-16 09:40:00,29.81,29.88,29.81,29.88,45200.0,25.6512,25.7114,25.6512,25.7114,45200.0
2015-07-16 09:45:00,29.87,29.9,29.86,29.89,23636.0,25.7028,25.7287,25.6942,25.7201,23636.0
2015-07-16 09:50:00,29.91,29.95,29.89,29.89,14488.0,25.7373,25.7717,25.7201,25.7201,14488.0
2015-07-16 09:55:00,29.9,29.91,29.88,29.89,8800.0,25.7287,25.7373,25.7114,25.7201,8800.0
2015-07-16 10:00:00,29.9,29.9,29.86,29.86,18852.0,25.7287,25.7287,25.6942,25.6942,18852.0
2015-07-16 10:05:00,29.86,29.89,29.85,29.89,23872.0,25.6942,25.7201,25.6856,25.7201,23872.0
2015-07-16 10:10:00,29.89,29.9,29.86,29.87,28644.0,25.7201,25.7287,25.6942,25.7028,28644.0
2015-07-16 10:15:00,29.86,29.87,29.85,29.87,4400.0,25.6942,25.7028,25.6856,25.7028,4400.0
2015-07-16 10:20:00,29.87,29.9,29.87,29.89,14332.0,25.7028,25.7287,25.7028,25.7201,14332.0
2015-07-16 10:25:00,29.9,29.91,29.88,29.89,26800.0,25.7287,25.7373,25.7114,25.7201,26800.0
2015-07-16 10:30:00,29.88,29.89,29.88,29.88,11052.0,25.7114,25.7201,25.7114,25.7114,11052.0
2015-07-16 10:35:00,29.88,29.89,29.86,29.88,8828.0,25.7114,25.7201,25.6942,25.7114,8828.0
2015-07-16 10:40:00,29.88,29.88,29.86,29.86,8040.0,25.7114,25.7114,25.6942,25.6942,8040.0
2015-07-16 10:45:00,29.87,29.88,29.87,29.88,38352.0,25.7028,25.7114,25.7028,25.7114,38352.0
2015-07-16 10:50:00,29.88,29.92,29.88,29.91,20112.0,25.7114,25.7459,25.7114,25.7373,20112.0
2015-07-16 10:55:00,29.91,29.92,29.91,29.92,13268.0,25.7373,25.7459,25.7373,25.7459,13268.0
2015-07-16 11:00:00,29.92,29.94,29.92,29.93,23284.0,25.7459,25.7631,25.7459,25.7545,23284.0
2015-07-16 11:05:00,29.92,29.93,29.91,29.92,15472.0,25.7459,25.7545,25.7373,25.7459,15472.0
2015-07-16 11:10:00,29.92,29.92,29.9,29.9,5040.0,25.7459,25.7459,25.7287,25.7287,5040.0
2015-07-16 11:15:00,29.91,29.91,29.89,29.9,15592.0,25.7373,25.7373,25.7201,25.7287,15592.0
2015-07-16 11:20:00,29.91,29.91,29.9,29.9,7424.0,25.7373,25.7373,25.7287,25.7287,7424.0
2015-07-16 11:25:00,29.9,29.91,29.9,29.9,21092.0,25.7287,25.7373,25.7287,25.7287,21092.0
2015-07-16 11:30:00,29.91,29.92,29.91,29.92,22808.0,25.7373,25.7459,25.7373,25.7459,22808.0
2015-07-16 11:35:00,29.92,29.92,29.9,29.92,19528.0,25.7459,25.7459,25.7287,25.7459,19528.0
2015-07-16 11:40:00,29.91,29.91,29.9,29.91,18892.0,25.7373,25.7373,25.7287,25.7373,18892.0
2015-07-16 11:45:00,29.91,29.92,29.9,29.91,16568.0,25.7373,25.7459,25.7287,25.7373,16568.0
2015-07-16 11:50:00,29.92,29.92,29.91,29.91,6460.0,25.7459,25.7459,25.7373,25.7373,6460.0
2015-07-16 11:55:00,29.91,29.91,29.88,29.88,15420.0,25.7373,25.7373,25.7114,25.7114,15420.0
2015-07-16 12:00:00,29.89,29.89,29.87,29.87,13544.0,25.7201,25.7201,25.7028,25.7028,13544.0
2015-07-16 12:05:00,29.88,29.88,29.87,29.87,9748.0,25.7114,25.7114,25.7028,25.7028,9748.0
2015-07-16 12:10:00,29.87,29.88,29.86,29.87,54472.0,25.7028,25.7114,25.6942,25.7028,54472.0
2015-07-16 12:15:00,29.87,29.87,29.86,29.86,14480.0,25.7028,25.7028,25.6942,25.6942,14480.0
2015-07-16 12:20:00,29.87,29.88,29.86,29.86,13320.0,25.7028,25.7114,25.6942,25.6942,13320.0
2015-07-16 12:25:00,29.86,29.86,29.85,29.86,21724.0,25.6942,25.6942,25.6856,25.6942,21724.0
2015-07-16 12:30:00,29.86,29.87,29.85,29.85,13264.0,25.6942,25.7028,25.6856,25.6856,13264.0
2015-07-16 12:35:00,29.86,29.86,29.85,29.86,19684.0,25.6942,25.6942,25.6856,25.6942,19684.0
2015-07-16 12:40:00,29.86,29.86,29.85,29.86,11876.0,25.6942,25.6942,25.6856,25.6942,11876.0
2015-07-16 12:45:00,29.86,29.86,29.85,29.85,22148.0,25.6942,25.6942,25.6856,25.6856,22148.0
2015-07-16 12:50:00,29.84,29.84,29.81,29.82,21852.0,25.677,25.677,25.6512,25.6598,21852.0
2015-07-16 12:55:00,29.83,29.83,29.8,29.82,32296.0,25.6684,25.6684,25.6426,25.6598,32296.0
2015-07-16 13:00:00,29.81,29.82,29.81,29.82,19472.0,25.6512,25.6598,25.6512,25.6598,19472.0
2015-07-16 13:05:00,29.83,29.83,29.82,29.82,21760.0,25.6684,25.6684,25.6598,25.6598,21760.0
2015-07-16 13:10:00,29.82,29.83,29.82,29.82,9188.0,25.6598,25.6684,25.6598,25.6598,9188.0
2015-07-16 13:15:00,29.82,29.82,29.81,29.81,25964.0,25.6598,25.6598,25.6512,25.6512,25964.0
2015-07-16 13:20:00,29.81,29.82,29.8,29.81,12012.0,25.6512,25.6598,25.6426,25.6512,12012.0
2015-07-16 13:25:00,29.82,29.85,29.82,29.85,12416.0,25.6598,25.6856,25.6598,25.6856,12416.0
2015-07-16 13:30:00,29.85,29.86,29.84,29.85,14004.0,25.6856,25.6942,25.677,25.6856,14004.0
2015-07-16 13:35:00,29.85,29.85,29.83,29.84,12952.0,25.6856,25.6856,25.6684,25.677,12952.0
2015-07-16 13:40:00,29.84,29.84,29.82,29.83,7764.0,25.677,25.677,25.6598,25.6684,7764.0
2015-07-16 13:45:00,29.83,29.84,29.82,29.84,7844.0,25.6684,25.677,25.6598,25.677,7844.0
2015-07-16 13:50:00,29.84,29.84,29.82,29.82,13948.0,25.677,25.677,25.6598,25.6598,13948.0
2015-07-16 13:55:00,29.83,29.83,29.81,29.81,16544.0,25.6684,25.6684,25.6512,25.6512,16544.0
2015-07-16 14:00:00,29.81,29.82,29.81,29.82,7380.0,25.6512,25.6598,25.6512,25.6598,7380.0
2015-07-16 14:05:00,29.82,29.84,29.82,29.84,9120.0,25.6598,25.677,25.6598,25.677,9120.0
2015-07-16 14:10:00,29.84,29.84,29.83,29.84,26660.0,25.677,25.677,25.6684,25.677,26660.0
2015-07-16 14:15:00,29.84,29.85,29.83,29.85,8896.0,25.677,25.6856,25.6684,25.6856,8896.0
2015-07-16 14:20:00,29.85,29.85,29.84,29.84,12496.0,25.6856,25.6856,25.677,25.677,12496.0
2015-07-16 14:25:00,29.84,29.85,29.84,29.85,11304.0,25.677,25.6856,25.677,25.6856,11304.0
2015-07-16 14:30:00,29.85,29.87,29.85,29.86,23788.0,25.6856,25.7028,25.6856,25.6942,23788.0
2015-07-16 14:35:00,29.86,29.86,29.85,29.85,8376.0,25.6942,25.6942,25.6856,25.6856,8376.0
2015-07-16 14:40:00,29.85,29.86,29.85,29.86,15388.0,25.6856,25.6942,25.6856,25.6942,15388.0
2015-07-16 14:45:00,29.86,29.86,29.85,29.85,33392.0,25.6942,25.6942,25.6856,25.6856,33392.0
2015-07-16 14:50:00,29.85,29.86,29.85,29.85,16080.0,25.6856,25.6942,25.6856,25.6856,16080.0
2015-07-16 14:55:00,29.85,29.85,29.84,29.84,23788.0,25.6856,25.6856,25.677,25.677,23788.0
2015-07-16 15:00:00,29.84,29.85,29.84,29.84,33220.0,25.677,25.6856,25.677,25.677,33220.0
2015-07-16 15:05:00,29.84,29.84,29.84,29.84,24032.0,25.677,25.677,25.677,25.677,24032.0
2015-07-16 15:10:00,29.84,29.85,29.83,29.83,51920.0,25.677,25.6856,25.6684,25.6684,51920.0
2015-07-16 15:15:00,29.84,29.86,29.83,29.85,42428.0,25.677,25.6942,25.6684,25.6856,42428.0
2015-07-16 15:20:00,29.84,29.85,29.84,29.84,17000.0,25.677,25.6856,25.677,25.677,17000.0
2015-07-16 15:25:00,29.84,29.86,29.83,29.86,36588.0,25.677,25.6942,25.6684,25.6942,36588.0
2015-07-16 15:30:00,29.86,29.86,29.85,29.85,33744.0,25.6942,25.6942,25.6856,25.6856,33744.0
2015-07-16 15:35:00,29.85,29.85,29.84,29.85,25264.0,25.6856,25.6856,25.677,25.6856,25264.0
2015-07-16 15:40:00,29.85,29.85,29.84,29.84,14408.0,25.6856,25.6856,25.677,25.677,14408.0
2015-07-16 15:45:00,29.84,29.86,29.84,29.86,24880.0,25.677,25.6942,25.677,25.6942,24880.0
2015-07-16 15:50:00,29.86,29.86,29.85,29.85,30816.0,25.6942,25.6942,25.6856,25.6856,30816.0
2015-07-16 15:55:00,29.85,29.85,29.83,29.85,40048.0,25.6856,25.6856,25.6684,25.6856,40048.0
2015-07-17 09:30:00,29.87,29.87,29.81,29.81,51308.0,25.7028,25.7028,25.6512,25.6512,51308.0
2015-07-17 09:35:00,29.8,29.8,29.75,29.77,11864.0,25.6426,25.6426,25.5996,25.6168,11864.0
2015-07-17 09:40:00,29.76,29.77,29.75,29.76,14740.0,25.6082,25.6168,25.5996,25.6082,14740.0
2015-07-17 09:45:00,29.77,29.77,29.75,29.76,13612.0,25.6168,25.6168,25.5996,25.6082,13612.0
2015-07-17 09:50:00,29.77,29.79,29.77,29.77,19780.0,25.6168,25.634,25.6168,25.6168,19780.0
2015-07-17 09:55:00,29.76,29.77,29.76,29.77,2320.0,25.6082,25.6168,25.6082,25.6168,2320.0
2015-07-17 10:00:00,29.75,29.76,29.71,29.76,6600.0,25.5996,25.6082,25.5652,25.6082,6600.0
2015-07-17 10:05:00,29.75,29.75,29.72,29.72,12744.0,25.5996,25.5996,25.5738,25.5738,12744.0
2015-07-17 10:10:00,29.72,29.75,29.69,29.69,107432.0,25.5738,25.5996,25.548,25.548,107432.0
2015-07-17 10:15:00,29.67,29.73,29.67,29.73,20408.0,25.5307,25.5824,25.5307,25.5824,20408.0
2015-07-17 10:20:00,29.72,29.73,29.71,29.73,8136.0,25.5738,25.5824,25.5652,25.5824,8136.0
2015-07-17 10:25:00,29.73,29.74,29.71,29.71,5740.0,25.5824,25.591,25.5652,25.5652,5740.0
2015-07-17 10:30:00,29.72,29.72,29.7,29.72,16828.0,25.5738,25.5738,25.5566,25.5738,16828.0
2015-07-17 10:35:00,29.72,29.74,29.7,29.74,23824.0,25.5738,25.591,25.5566,25.591,23824.0
2015-07-17 10:40:00,29.74,29.75,29.73,29.73,15392.0,25.591,25.5996,25.5824,25.5824,15392.0
2015-07-17 10:45:00,29.73,29.73,29.71,29.71,8272.0,25.5824,25.5824,25.5652,25.5652,8272.0
2015-07-17 10:50:00,29.7,29.7,29.68,29.69,22772.0,25.5566,25.5566,25.5393,25.548,22772.0
2015-07-17 10:55:00,29.7,29.73,29.7,29.72,17192.0,25.5566,25.5824,25.5566,25.5738,17192.0
2015-07-17 11:00:00,29.71,29.71,29.7,29.71,14812.0,25.5652,25.5652,25.5566,25.5652,14812.0
2015-07-17 11:05:00,29.72,29.72,29.69,29.69,11284.0,25.5738,25.5738,25.548,25.548,11284.0
2015-07-17 11:10:00,29.69,29.7,29.69,29.7,14360.0,25.548,25.5566,25.548,25.5566,14360.0
2015-07-17 11:15:00,29.68,29.69,29.67,29.69,13572.0,25.5393,25.548,25.5307,25.548,13572.0
2015-07-17 11:20:00,29.7,29.7,29.69,29.69,7764.0,25.5566,25.5566,25.548,25.548,7764.0
2015-07-17 11:25:00,29.7,29.7,29.69,29.69,20376.0,25.5566,25.5566,25.548,25.548,20376.0
2015-07-17 11:30:00,29.69,29.7,29.69,29.7,22428.0,25.548,25.5566,25.548,25.5566,22428.0
2015-07-17 11:35:00,29.69,29.7,29.69,29.7,27660.0,25.548,25.5566,25.548,25.5566,27660.0
2015-07-17 11:40:00,29.7,29.7,29.69,29.7,22688.0,25.5566,25.5566,25.548,25.5566,22688.0
2015-07-17 11:45:00,29.7,29.71,29.69,29.69,22220.0,25.5566,25.5652,25.548,25.548,22220.0
2015-07-17 11:50:00,29.7,29.7,29.68,29.68,12552.0,25.5566,25.5566,25.5393,25.5393,12552.0
2015-07-17 11:55:00,29.68,29.68,29.65,29.66,28604.0,25.5393,25.5393,25.5135,25.5221,28604.0
2015-07-17 12:00:00,29.66,29.66,29.64,29.64,38012.0,25.5221,25.5221,25.5049,25.5049,38012.0
2015-07-17 12:05:00,29.65,29.66,29.65,29.66,32120.0,25.5135,25.5221,25.5135,25.5221,32120.0
2015-07-17 12:10:00,29.66,29.67,29.66,29.67,15416.0,25.5221,25.5307,25.5221,25.5307,15416.0
2015-07-17 12:15:00,29.67,29.67,29.64,29.64,11824.0,25.5307,25.5307,25.5049,25.5049,11824.0
2015-07-17 12:20:00,29.64,29.64,29.61,29.62,19972.0,25.5049,25.5049,25.4791,25.4877,19972.0
2015-07-17 12:25:00,29.61,29.63,29.61,29.62,6900.0,25.4791,25.4963,25.4791,25.4877,6900.0
2015-07-17 12:30:00,29.61,29.62,29.61,29.61,32380.0,25.4791,25.4877,25.4791,25.4791,32380.0
2015-07-17 12:35:00,29.62,29.62,29.61,29.62,10000.0,25.4877,25.4877,25.4791,25.4877,10000.0
2015-07-17 12:40:00,29.62,29.62,29.6,29.61,9712.0,25.4877,25.4877,25.4705,25.4791,9712.0
2015-07-17 12:45:00,29.61,29.61,29.6,29.61,11484.0,25.4791,25.4791,25.4705,25.4791,11484.0
2015-07-17 12:50:00,29.62,29.63,29.61,29.61,18920.0,25.4877,25.4963,25.4791,25.4791,18920.0
2015-07-17 12:55:00,29.61,29.61,29.59,29.6,20800.0,25.4791,25.4791,25.4619,25.4705,20800.0
2015-07-17 13:00:00,29.6,29.61,29.59,29.61,24776.0,25.4705,25.4791,25.4619,25.4791,24776.0
2015-07-17 13:05:00,29.6,29.61,29.6,29.61,22580.0,25.4705,25.4791,25.4705,25.4791,22580.0
2015-07-17 13:10:00,29.61,29.61,29.6,29.61,18480.0,25.4791,25.4791,25.4705,25.4791,18480.0
2015-07-17 13:15:00,29.6,29.6,29.59,29.59,10452.0,25.4705,25.4705,25.4619,25.4619,10452.0
2015-07-17 13:20:00,29.6,29.61,29.6,29.6,22204.0,25.4705,25.4791,25.4705,25.4705,22204.0
2015-07-17 13:25:00,29.6,29.62,29.6,29.61,13900.0,25.4705,25.4877,25.4705,25.4791,13900.0
2015-07-17 13:30:00,29.61,29.61,29.59,29.6,17048.0,25.4791,25.4791,25.4619,25.4705,17048.0
2015-07-17 13:35:00,29.6,29.61,29.6,29.61,23376.0,25.4705,25.4791,25.4705,25.4791,23376.0
2015-07-17 13:40:00,29.61,29.63,29.61,29.61,26032.0,25.4791,25.4963,25.4791,25.4791,26032.0
2015-07-17 13:45:00,29.62,29.63,29.61,29.62,66920.0,25.4877,25.4963,25.4791,25.4877,66920.0
2015-07-17 13:50:00,29.62,29.62,29.61,29.61,15520.0,25.4877,25.4877,25.4791,25.4791,15520.0
2015-07-17 13:55:00,29.61,29.61,29.6,29.61,31232.0,25.4791,25.4791,25.4705,25.4791,31232.0
2015-07-17 14:00:00,29.6,29.61,29.6,29.61,36632.0,25.4705,25.4791,25.4705,25.4791,36632.0
2015-07-17 14:05:00,29.6,29.61,29.6,29.61,21240.0,25.4705,25.4791,25.4705,25.4791,21240.0
2015-07-17 14:10:00,29.61,29.63,29.61,29.63,14464.0,25.4791,25.4963,25.4791,25.4963,14464.0
2015-07-17 14:15:00,29.62,29.64,29.62,29.64,33252.0,25.4877,25.5049,25.4877,25.5049,33252.0
2015-07-17 14:20:00,29.64,29.66,29.64,29.66,28056.0,25.5049,25.5221,25.5049,25.5221,28056.0
2015-07-17 14:25:00,29.66,29.67,29.66,29.66,30592.0,25.5221,25.5307,25.5221,25.5221,30592.0
2015-07-17 14:30:00,29.66,29.66,29.65,29.66,8224.0,25.5221,25.5221,25.5135,25.5221,8224.0
2015-07-17 14:35:00,29.66,29.66,29.66,29.66,21132.0,25.5221,25.5221,25.5221,25.5221,21132.0
2015-07-17 14:40:00,29.66,29.66,29.64,29.65,12560.0,25.5221,25.5221,25.5049,25.5135,12560.0
2015-07-17 14:45:00,29.65,29.65,29.64,29.65,19280.0,25.5135,25.5135,25.5049,25.5135,19280.0
2015-07-17 14:50:00,29.64,29.65,29.64,29.64,14356.0,25.5049,25.5135,25.5049,25.5049,14356.0
2015-07-17 14:55:00,29.64,29.65,29.63,29.64,16352.0,25.5049,25.5135,25.4963,25.5049,16352.0
2015-07-17 15:00:00,29.64,29.64,29.61,29.62,54924.0,25.5049,25.5049,25.4791,25.4877,54924.0
2015-07-17 15:05:00,29.62,29.62,29.61,29.62,20280.0,25.4877,25.4877,25.4791,25.4877,20280.0
2015-07-17 15:10:00,29.61,29.62,29.61,29.62,18960.0,25.4791,25.4877,25.4791,25.4877,18960.0
2015-07-17 15:15:00,29.62,29.64,29.62,29.64,9144.0,25.4877,25.5049,25.4877,25.5049,9144.0
2015-07-17 15:20:00,29.64,29.64,29.63,29.64,28284.0,25.5049,25.5049,25.4963,25.5049,28284.0
2015-07-17 15:25:00,29.64,29.67,29.63,29.67,25544.0,25.5049,25.5307,25.4963,25.5307,25544.0
2015-07-17 15:30:00,29.66,29.68,29.66,29.68,23356.0,25.5221,25.5393,25.5221,25.5393,23356.0
2015-07-17 15:35:00,29.68,29.68,29.68,29.68,31492.0,25.5393,25.5393,25.5393,25.5393,31492.0
2015-07-17 15:40:00,29.68,29.68,29.67,29.67,25892.0,25.5393,25.5393,25.5307,25.5307,25892.0
2015-07-17 15:45:00,29.67,29.69,29.67,29.69,37500.0,25.5307,25.548,25.5307,25.548,37500.0
2015-07-17 15:50:00,29.69,29.7,29.68,29.68,31800.0,25.548,25.5566,25.5393,25.5393,31800.0
2015-07-17 15:55:00,29.68,29.7,29.67,29.67,173108.0,25.5393,25.5566,25.5307,25.5307,173108.0
2015-07-20 09:30:00,29.7,29.7,29.6,29.6,87500.0,25.5566,25.5566,25.4705,25.4705,87500.0
2015-07-20 09:35:00,29.61,29.62,29.56,29.57,22100.0,25.4791,25.4877,25.4361,25.4447,22100.0
2015-07-20 09:40:00,29.57,29.58,29.57,29.58,9196.0,25.4447,25.4533,25.4447,25.4533,9196.0
2015-07-20 09:45:00,29.59,29.59,29.52,29.55,85896.0,25.4619,25.4619,25.4017,25.4275,85896.0
2015-07-20 09:50:00,29.55,29.57,29.55,29.57,38004.0,25.4275,25.4447,25.4275,25.4447,38004.0
2015-07-20 09:55:00,29.57,29.57,29.54,29.54,15624.0,25.4447,25.4447,25.4189,25.4189,15624.0
2015-07-20 10:00:00,29.54,29.55,29.51,29.51,17188.0,25.4189,25.4275,25.3931,25.3931,17188.0
2015-07-20 10:05:00,29.51,29.51,29.46,29.49,113996.0,25.3931,25.3931,25.35,25.3759,113996.0
2015-07-20 10:10:00,29.49,29.52,29.49,29.51,7536.0,25.3759,25.4017,25.3759,25.3931,7536.0
2015-07-20 10:15:00,29.5,29.52,29.46,29.47,55080.0,25.3845,25.4017,25.35,25.3586,55080.0
2015-07-20 10:20:00,29.45,29.48,29.45,29.47,13132.0,25.3414,25.3673,25.3414,25.3586,13132.0
2015-07-20 10:25:00,29.47,29.5,29.47,29.49,71632.0,25.3586,25.3845,25.3586,25.3759,71632.0
2015-07-20 10:30:00,29.47,29.49,29.46,29.48,15324.0,25.3586,25.3759,25.35,25.3673,15324.0
2015-07-20 10:35:00,29.49,29.5,29.47,29.5,56608.0,25.3759,25.3845,25.3586,25.3845,56608.0
2015-07-20 10:40:00,29.5,29.5,29.47,29.47,33032.0,25.3845,25.3845,25.3586,25.3586,33032.0
2015-07-20 10:45:00,29.47,29.5,29.47,29.5,13016.0,25.3586,25.3845,25.3586,25.3845,13016.0
2015-07-20 10:50:00,29.49,29.52,29.49,29.52,7280.0,25.3759,25.4017,25.3759,25.4017,7280.0
2015-07-20 10:55:00,29.51,29.55,29.51,29.55,8868.0,25.3931,25.4275,25.3931,25.4275,8868.0
2015-07-20 11:00:00,29.56,29.61,29.55,29.6,29284.0,25.4361,25.4791,25.4275,25.4705,29284.0
2015-07-20 11:05:00,29.6,29.63,29.6,29.6,23348.0,25.4705,25.4963,25.4705,25.4705,23348.0
2015-07-20 11:10:00,29.61,29.61,29.59,29.59,52556.0,25.4791,25.4791,25.4619,25.4619,52556.0
2015-07-20 11:15:00,29.6,29.6,29.59,29.59,28772.0,25.4705,25.4705,25.4619,25.4619,28772.0
2015-07-20 11:20:00,29.58,29.59,29.57,29.59,6140.0,25.4533,25.4619,25.4447,25.4619,6140.0
2015-07-20 11:25:00,29.59,29.6,29.58,29.59,15196.0,25.4619,25.4705,25.4533,25.4619,15196.0
2015-07-20 11:30:00,29.59,29.59,29.53,29.53,41876.0,25.4619,25.4619,25.4103,25.4103,41876.0
2015-07-20 11:35:00,29.53,29.54,29.53,29.54,65600.0,25.4103,25.4189,25.4103,25.4189,65600.0
2015-07-20 11:40:00,29.54,29.55,29.52,29.54,14264.0,25.4189,25.4275,25.4017,25.4189,14264.0
2015-07-20 11:45:00,29.54,29.55,29.54,29.54,5656.0,25.4189,25.4275,25.4189,25.4189,5656.0
2015-07-20 11:50:00,29.55,29.55,29.53,29.53,7876.0,25.4275,25.4275,25.4103,25.4103,7876.0
2015-07-20 11:55:00,29.53,29.54,29.52,29.53,7256.0,25.4103,25.4189,25.4017,25.4103,7256.0
2015-07-20 12:00:00,29.53,29.55,29.52,29.55,6100.0,25.4103,25.4275,25.4017,25.4275,6100.0
2015-07-20 12:05:00,29.54,29.55,29.54,29.54,2848.0,25.4189,25.4275,25.4189,25.4189,2848.0
2015-07-20 12:10:00,29.54,29.56,29.54,29.56,3400.0,25.4189,25.4361,25.4189,25.4361,3400.0
2015-07-20 12:15:00,29.56,29.57,29.55,29.56,10968.0,25.4361,25.4447,25.4275,25.4361,10968.0
2015-07-20 12:20:00,29.57,29.57,29.56,29.56,5104.0,25.4447,25.4447,25.4361,25.4361,5104.0
2015-07-20 12:25:00,29.55,29.56,29.54,29.54,11740.0,25.4275,25.4361,25.4189,25.4189,11740.0
2015-07-20 12:30:00,29.54,29.56,29.54,29.56,9320.0,25.4189,25.4361,25.4189,25.4361,9320.0
2015-07-20 12:35:00,29.56,29.56,29.54,29.54,24544.0,25.4361,25.4361,25.4189,25.4189,24544.0
2015-07-20 12:40:00,29.55,29.57,29.55,29.57,10504.0,25.4275,25.4447,25.4275,25.4447,10504.0
2015-07-20 12:45:00,29.57,29.57,29.56,29.56,33152.0,25.4447,25.4447,25.4361,25.4361,33152.0
2015-07-20 12:50:00,29.56,29.57,29.56,29.57,6968.0,25.4361,25.4447,25.4361,25.4447,6968.0
2015-07-20 12:55:00,29.57,29.57,29.56,29.56,4964.0,25.4447,25.4447,25.4361,25.4361,4964.0
2015-07-20 13:00:00,29.55,29.56,29.55,29.56,13048.0,25.4275,25.4361,25.4275,25.4361,13048.0
2015-07-20 13:05:00,29.56,29.56,29.55,29.55,13400.0,25.4361,25.4361,25.4275,25.4275,13400.0
2015-07-20 13:10:00,29.55,29.56,29.55,29.56,30080.0,25.4275,25.4361,25.4275,25.4361,30080.0
2015-07-20 13:15:00,29.56,29.56,29.55,29.55,46212.0,25.4361,25.4361,25.4275,25.4275,46212.0
2015-07-20 13:20:00,29.55,29.56,29.54,29.56,32516.0,25.4275,25.4361,25.4189,25.4361,32516.0
2015-07-20 13:25:00,29.57,29.58,29.56,29.57,41912.0,25.4447,25.4533,25.4361,25.4447,41912.0
2015-07-20 13:30:00,29.57,29.57,29.56,29.57,36376.0,25.4447,25.4447,25.4361,25.4447,36376.0
2015-07-20 13:35:00,29.57,29.58,29.56,29.57,23148.0,25.4447,25.4533,25.4361,25.4447,23148.0
2015-07-20 13:40:00,29.57,29.58,29.57,29.58,30596.0,25.4447,25.4533,25.4447,25.4533,30596.0
2015-07-20 13:45:00,29.57,29.57,29.51,29.53,42772.0,25.4447,25.4447,25.3931,25.4103,42772.0
2015-07-20 13:50:00,29.53,29.54,29.53,29.54,20584.0,25.4103,25.4189,25.4103,25.4189,20584.0
2015-07-20 13:55:00,29.54,29.54,29.53,29.54,47132.0,25.4189,25.4189,25.4103,25.4189,47132.0
2015-07-20 14:00:00,29.54,29.55,29.52,29.53,30788.0,25.4189,25.4275,25.4017,25.4103,30788.0
2015-07-20 14:05:00,29.53,29.55,29.52,29.55,28320.0,25.4103,25.4275,25.4017,25.4275,28320.0
2015-07-20 14:10:00,29.55,29.55,29.53,29.55,57420.0,25.4275,25.4275,25.4103,25.4275,57420.0
2015-07-20 14:15:00,29.54,29.55,29.53,29.54,40048.0,25.4189,25.4275,25.4103,25.4189,40048.0
2015-07-20 14:20:00,29.54,29.55,29.54,29.55,26100.0,25.4189,25.4275,25.4189,25.4275,26100.0
2015-07-20 14:25:00,29.55,29.58,29.55,29.58,40536.0,25.4275,25.4533,25.4275,25.4533,40536.0
2015-07-20 14:30:00,29.57,29.57,29.56,29.57,44724.0,25.4447,25.4447,25.4361,25.4447,44724.0
2015-07-20 14:35:00,29.56,29.57,29.56,29.56,41956.0,25.4361,25.4447,25.4361,25.4361,41956.0
2015-07-20 14:40:00,29.56,29.56,29.55,29.55,46556.0,25.4361,25.4361,25.4275,25.4275,46556.0
2015-07-20 14:45:00,29.55,29.55,29.53,29.53,49572.0,25.4275,25.4275,25.4103,25.4103,49572.0
2015-07-20 14:50:00,29.53,29.53,29.52,29.53,332164.0,25.4103,25.4103,25.4017,25.4103,332164.0
2015-07-20 14:55:00,29.53,29.54,29.53,29.53,58008.0,25.4103,25.4189,25.4103,25.4103,58008.0
2015-07-20 15:00:00,29.52,29.53,29.51,29.52,26520.0,25.4017,25.4103,25.3931,25.4017,26520.0
2015-07-20 15:05:00,29.52,29.54,29.51,29.53,46040.0,25.4017,25.4189,25.3931,25.4103,46040.0
2015-07-20 15:10:00,29.53,29.55,29.53,29.55,167712.0,25.4103,25.4275,25.4103,25.4275,167712.0
2015-07-20 15:15:00,29.55,29.55,29.53,29.53,43196.0,25.4275,25.4275,25.4103,25.4103,43196.0
2015-07-20 15:20:00,29.53,29.54,29.53,29.53,33256.0,25.4103,25.4189,25.4103,25.4103,33256.0
2015-07-20 15:25:00,29.54,29.54,29.53,29.53,16648.0,25.4189,25.4189,25.4103,25.4103,16648.0
2015-07-20 15:30:00,29.53,29.54,29.52,29.52,69828.0,25.4103,25.4189,25.4017,25.4017,69828.0
2015-07-20 15:35:00,29.52,29.52,29.5,29.5,20720.0,25.4017,25.4017,25.3845,25.3845,20720.0
2015-07-20 15:40:00,29.5,29.5,29.45,29.47,36160.0,25.3845,25.3845,25.3414,25.3586,36160.0
2015-07-20 15:45:00,29.47,29.5,29.47,29.49,49116.0,25.3586,25.3845,25.3586,25.3759,49116.0
2015-07-20 15:50:00,29.51,29.52,29.49,29.49,31500.0,25.3931,25.4017,25.3759,25.3759,31500.0
2015-07-20 15:55:00,29.49,29.53,29.49,29.53,884772.0,25.3759,25.4103,25.3759,25.4103,884772.0
2015-07-21 09:30:00,29.54,29.58,29.52,29.57,162172.0,25.4189,25.4533,25.4017,25.4447,162172.0
2015-07-21 09:35:00,29.56,29.58,29.55,29.58,61856.0,25.4361,25.4533,25.4275,25.4533,61856.0
2015-07-21 09:40:00,29.59,29.67,29.58,29.67,79992.0,25.4619,25.5307,25.4533,25.5307,79992.0
2015-07-21 09:45:00,29.66,29.67,29.64,29.67,53716.0,25.5221,25.5307,25.5049,25.5307,53716.0
2015-07-21 09:50:00,29.68,29.71,29.68,29.68,90252.0,25.5393,25.5652,25.5393,25.5393,90252.0
2015-07-21 09:55:00,29.68,29.7,29.66,29.7,173296.0,25.5393,25.5566,25.5221,25.5566,173296.0
2015-07-21 10:00:00,29.7,29.71,29.68,29.68,38740.0,25.5566,25.5652,25.5393,25.5393,38740.0
2015-07-21 10:05:00,29.68,29.69,29.65,29.65,25428.0,25.5393,25.548,25.5135,25.5135,25428.0
2015-07-21 10:10:00,29.64,29.64,29.61,29.64,14056.0,25.5049,25.5049,25.4791,25.5049,14056.0
2015-07-21 10:15:00,29.64,29.67,29.63,29.65,31860.0,25.5049,25.5307,25.4963,25.5135,31860.0
2015-07-21 10:20:00,29.64,29.64,29.63,29.63,21308.0,25.5049,25.5049,25.4963,25.4963,21308.0
2015-07-21 10:25:00,29.63,29.64,29.62,29.63,14480.0,25.4963,25.5049,25.4877,25.4963,14480.0
2015-07-21 10:30:00,29.62,29.62,29.57,29.57,16180.0,25.4877,25.4877,25.4447,25.4447,16180.0
2015-07-21 10:35:00,29.57,29.57,29.54,29.56,40896.0,25.4447,25.4447,25.4189,25.4361,40896.0
2015-07-21 10:40:00,29.55,29.55,29.46,29.48,81144.0,25.4275,25.4275,25.35,25.3673,81144.0
2015-07-21 10:45:00,29.47,29.48,29.46,29.47,54408.0,25.3586,25.3673,25.35,25.3586,54408.0
2015-07-21 10:50:00,29.46,29.47,29.42,29.45,102192.0,25.35,25.3586,25.3156,25.3414,102192.0
2015-07-21 10:55:00,29.45,29.46,29.43,29.43,15496.0,25.3414,25.35,25.3242,25.3242,15496.0
2015-07-21 11:00:00,29.44,29.44,29.4,29.42,86976.0,25.3328,25.3328,25.2984,25.3156,86976.0
2015-07-21 11:05:00,29.42,29.42,29.34,29.36,96272.0,25.3156,25.3156,25.2468,25.264,96272.0
2015-07-21 11:10:00,29.37,29.38,29.34,29.38,24200.0,25.2726,25.2812,25.2468,25.2812,24200.0
2015-07-21 11:15:00,29.38,29.39,29.36,29.36,42816.0,25.2812,25.2898,25.264,25.264,42816.0
2015-07-21 11:20:00,29.36,29.38,29.35,29.38,40664.0,25.264,25.2812,25.2554,25.2812,40664.0
2015-07-21 11:25:00,29.38,29.41,29.38,29.4,61664.0,25.2812,25.307,25.2812,25.2984,61664.0
2015-07-21 11:30:00,29.4,29.4,29.38,29.4,15716.0,25.2984,25.2984,25.2812,25.2984,15716.0
2015-07-21 11:35:00,29.39,29.4,29.37,29.38,21384.0,25.2898,25.2984,25.2726,25.2812,21384.0
2015-07-21 11:40:00,29.39,29.4,29.37,29.4,46760.0,25.2898,25.2984,25.2726,25.2984,46760.0
2015-07-21 11:45:00,29.4,29.4,29.39,29.4,84872.0,25.2984,25.2984,25.2898,25.2984,84872.0
2015-07-21 11:50:00,29.4,29.41,29.37,29.4,78508.0,25.2984,25.307,25.2726,25.2984,78508.0
2015-07-21 11:55:00,29.39,29.41,29.38,29.4,44456.0,25.2898,25.307,25.2812,25.2984,44456.0
2015-07-21 12:00:00,29.41,29.42,29.4,29.42,47092.0,25.307,25.3156,25.2984,25.3156,47092.0
2015-07-21 12:05:00,29.42,29.43,29.41,29.43,12880.0,25.3156,25.3242,25.307,25.3242,12880.0
2015-07-21 12:10:00,29.43,29.43,29.41,29.43,20580.0,25.3242,25.3242,25.307,25.3242,20580.0
2015-07-21 12:15:00,29.43,29.43,29.42,29.42,16412.0,25.3242,25.3242,25.3156,25.3156,16412.0
2015-07-21 12:20:00,29.42,29.43,29.41,29.43,16524.0,25.3156,25.3242,25.307,25.3242,16524.0
2015-07-21 12:25:00,29.43,29.49,29.43,29.49,44892.0,25.3242,25.3759,25.3242,25.3759,44892.0
2015-07-21 12:30:00,29.49,29.53,29.49,29.51,27324.0,25.3759,25.4103,25.3759,25.3931,27324.0
2015-07-21 12:35:00,29.51,29.51,29.48,29.48,22368.0,25.3931,25.3931,25.3673,25.3673,22368.0
2015-07-21 12:40:00,29.49,29.49,29.47,29.47,16160.0,25.3759,25.3759,25.3586,25.3586,16160.0
2015-07-21 12:45:00,29.48,29.48,29.46,29.47,14236.0,25.3673,25.3673,25.35,25.3586,14236.0
2015-07-21 12:50:00,29.47,29.47,29.42,29.44,26028.0,25.3586,25.3586,25.3156,25.3328,26028.0
2015-07-21 12:55:00,29.44,29.45,29.44,29.45,6624.0,25.3328,25.3414,25.3328,25.3414,6624.0
2015-07-21 13:00:00,29.45,29.45,29.41,29.41,32668.0,25.3414,25.3414,25.307,25.307,32668.0
2015-07-21 13:05:00,29.41,29.41,29.37,29.4,25136.0,25.307,25.307,25.2726,25.2984,25136.0
2015-07-21 13:10:00,29.4,29.41,29.39,29.4,10352.0,25.2984,25.307,25.2898,25.2984,10352.0
2015-07-21 13:15:00,29.41,29.43,29.41,29.43,18540.0,25.307,25.3242,25.307,25.3242,18540.0
2015-07-21 13:20:00,29.43,29.44,29.41,29.42,24800.0,25.3242,25.3328,25.307,25.3156,24800.0
2015-07-21 13:25:00,29.42,29.43,29.42,29.43,19012.0,25.3156,25.3242,25.3156,25.3242,19012.0
2015-07-21 13:30:00,29.43,29.43,29.41,29.41,19236.0,25.3242,25.3242,25.307,25.307,19236.0
2015-07-21 13:35:00,29.41,29.42,29.4,29.4,11708.0,25.307,25.3156,25.2984,25.2984,11708.0
2015-07-21 13:40:00,29.41,29.41,29.37,29.4,31416.0,25.307,25.307,25.2726,25.2984,31416.0
2015-07-21 13:45:00,29.4,29.41,29.4,29.41,23264.0,25.2984,25.307,25.2984,25.307,23264.0
2015-07-21 13:50:00,29.41,29.41,29.4,29.41,8884.0,25.307,25.307,25.2984,25.307,8884.0
2015-07-21 13:55:00,29.41,29.43,29.41,29.43,27776.0,25.307,25.3242,25.307,25.3242,27776.0
2015-07-21 14:00:00,29.43,29.43,29.4,29.4,25908.0,25.3242,25.3242,25.2984,25.2984,25908.0
2015-07-21 14:05:00,29.4,29.41,29.39,29.39,15992.0,25.2984,25.307,25.2898,25.2898,15992.0
2015-07-21 14:10:00,29.39,29.41,29.37,29.41,21760.0,25.2898,25.307,25.2726,25.307,21760.0
2015-07-21 14:15:00,29.42,29.44,29.42,29.44,49648.0,25.3156,25.3328,25.3156,25.3328,49648.0
2015-07-21 14:20:00,29.44,29.45,29.43,29.45,18112.0,25.3328,25.3414,25.3242,25.3414,18112.0
2015-07-21 14:25:00,29.45,29.47,29.45,29.46,31228.0,25.3414,25.3586,25.3414,25.35,31228.0
2015-07-21 14:30:00,29.46,29.47,29.43,29.43,21980.0,25.35,25.3586,25.3242,25.3242,21980.0
2015-07-21 14:35:00,29.43,29.45,29.43,29.44,12724.0,25.3242,25.3414,25.3242,25.3328,12724.0
2015-07-21 14:40:00,29.44,29.45,29.43,29.43,8260.0,25.3328,25.3414,25.3242,25.3242,8260.0
2015-07-21 14:45:00,29.43,29.44,29.43,29.43,18356.0,25.3242,25.3328,25.3242,25.3242,18356.0
2015-07-21 14:50:00,29.43,29.43,29.39,29.41,48828.0,25.3242,25.3242,25.2898,25.307,48828.0
2015-07-21 14:55:00,29.41,29.43,29.41,29.43,14116.0,25.307,25.3242,25.307,25.3242,14116.0
2015-07-21 15:00:00,29.43,29.43,29.4,29.42,45936.0,25.3242,25.3242,25.2984,25.3156,45936.0
2015-07-21 15:05:00,29.41,29.42,29.41,29.42,33996.0,25.307,25.3156,25.307,25.3156,33996.0
2015-07-21 15:10:00,29.42,29.42,29.41,29.42,30864.0,25.3156,25.3156,25.307,25.3156,30864.0
2015-07-21 15:15:00,29.41,29.42,29.4,29.42,22528.0,25.307,25.3156,25.2984,25.3156,22528.0
2015-07-21 15:20:00,29.42,29.42,29.41,29.41,24072.0,25.3156,25.3156,25.307,25.307,24072.0
2015-07-21 15:25:00,29.41,29.41,29.4,29.41,32884.0,25.307,25.307,25.2984,25.307,32884.0
2015-07-21 15:30:00,29.41,29.44,29.4,29.43,24476.0,25.307,25.3328,25.2984,25.3242,24476.0
2015-07-21 15:35:00,29.44,29.45,29.43,29.45,40540.0,25.3328,25.3414,25.3242,25.3414,40540.0
2015-07-21 15:40:00,29.45,29.45,29.43,29.43,85484.0,25.3414,25.3414,25.3242,25.3242,85484.0
2015-07-21 15:45:00,29.43,29.46,29.43,29.46,65956.0,25.3242,25.35,25.3242,25.35,65956.0
2015-07-21 15:50:00,29.46,29.46,29.43,29.43,101352.0,25.35,25.35,25.3242,25.3242,101352.0
2015-07-21 15:55:00,29.43,29.45,29.41,29.44,201624.0,25.3242,25.3414,25.307,25.3328,201624.0
2015-07-22 09:30:00,29.37,29.42,29.35,29.37,50556.0,25.2726,25.3156,25.2554,25.2726,50556.0
2015-07-22 09:35:00,29.34,29.41,29.31,29.36,41596.0,25.2468,25.307,25.221,25.264,41596.0
2015-07-22 09:40:00,29.37,29.42,29.36,29.4,67600.0,25.2726,25.3156,25.264,25.2984,67600.0
2015-07-22 09:45:00,29.41,29.41,29.37,29.4,43460.0,25.307,25.307,25.2726,25.2984,43460.0
2015-07-22 09:50:00,29.4,29.44,29.39,29.44,29204.0,25.2984,25.3328,25.2898,25.3328,29204.0
2015-07-22 09:55:00,29.44,29.48,29.43,29.48,32792.0,25.3328,25.3673,25.3242,25.3673,32792.0
2015-07-22 10:00:00,29.46,29.46,29.44,29.44,17048.0,25.35,25.35,25.3328,25.3328,17048.0
2015-07-22 10:05:00,29.46,29.47,29.45,29.45,42560.0,25.35,25.3586,25.3414,25.3414,42560.0
2015-07-22 10:10:00,29.46,29.49,29.46,29.48,64364.0,25.35,25.3759,25.35,25.3673,64364.0
2015-07-22 10:15:00,29.49,29.51,29.47,29.47,25616.0,25.3759,25.3931,25.3586,25.3586,25616.0
2015-07-22 10:20:00,29.47,29.49,29.45,29.45,128056.0,25.3586,25.3759,25.3414,25.3414,128056.0
2015-07-22 10:25:00,29.45,29.47,29.45,29.46,9436.0,25.3414,25.3586,25.3414,25.35,9436.0
2015-07-22 10:30:00,29.46,29.47,29.45,29.45,19600.0,25.35,25.3586,25.3414,25.3414,19600.0
2015-07-22 10:35:00,29.45,29.45,29.43,29.43,22240.0,25.3414,25.3414,25.3242,25.3242,22240.0
2015-07-22 10:40:00,29.42,29.42,29.41,29.41,281780.0,25.3156,25.3156,25.307,25.307,281780.0
2015-07-22 10:45:00,29.39,29.41,29.39,29.41,60356.0,25.2898,25.307,25.2898,25.307,60356.0
2015-07-22 10:50:00,29.41,29.43,29.41,29.43,26240.0,25.307,25.3242,25.307,25.3242,26240.0
2015-07-22 10:55:00,29.44,29.46,29.43,29.46,29064.0,25.3328,25.35,25.3242,25.35,29064.0
2015-07-22 11:00:00,29.47,29.47,29.44,29.45,69916.0,25.3586,25.3586,25.3328,25.3414,69916.0
2015-07-22 11:05:00,29.45,29.46,29.43,29.44,44076.0,25.3414,25.35,25.3242,25.3328,44076.0
2015-07-22 11:10:00,29.43,29.44,29.43,29.43,40524.0,25.3242,25.3328,25.3242,25.3242,40524.0
2015-07-22 11:15:00,29.43,29.43,29.42,29.42,37620.0,25.3242,25.3242,25.3156,25.3156,37620.0
2015-07-22 11:20:00,29.42,29.43,29.4,29.41,49124.0,25.3156,25.3242,25.2984,25.307,49124.0
2015-07-22 11:25:00,29.41,29.42,29.4,29.41,94768.0,25.307,25.3156,25.2984,25.307,94768.0
2015-07-22 11:30:00,29.42,29.44,29.42,29.44,90688.0,25.3156,25.3328,25.3156,25.3328,90688.0
2015-07-22 11:35:00,29.44,29.45,29.43,29.44,14548.0,25.3328,25.3414,25.3242,25.3328,14548.0
2015-07-22 11:40:00,29.43,29.45,29.43,29.44,94208.0,25.3242,25.3414,25.3242,25.3328,94208.0
2015-07-22 11:45:00,29.44,29.45,29.44,29.44,30524.0,25.3328,25.3414,25.3328,25.3328,30524.0
2015-07-22 11:50:00,29.43,29.44,29.43,29.43,17200.0,25.3242,25.3328,25.3242,25.3242,17200.0
2015-07-22 11:55:00,29.43,29.44,29.43,29.44,27436.0,25.3242,25.3328,25.3242,25.3328,27436.0
2015-07-22 12:00:00,29.45,29.46,29.44,29.46,43480.0,25.3414,25.35,25.3328,25.35,43480.0
2015-07-22 12:05:00,29.45,29.45,29.43,29.43,21028.0,25.3414,25.3414,25.3242,25.3242,21028.0
2015-07-22 12:10:00,29.43,29.44,29.42,29.43,15088.0,25.3242,25.3328,25.3156,25.3242,15088.0
2015-07-22 12:15:00,29.43,29.43,29.41,29.41,28680.0,25.3242,25.3242,25.307,25.307,28680.0
2015-07-22 12:20:00,29.42,29.44,29.42,29.43,72508.0,25.3156,25.3328,25.3156,25.3242,72508.0
2015-07-22 12:25:00,29.43,29.44,29.43,29.44,24664.0,25.3242,25.3328,25.3242,25.3328,24664.0
2015-07-22 12:30:00,29.43,29.43,29.42,29.42,26388.0,25.3242,25.3242,25.3156,25.3156,26388.0
2015-07-22 12:35:00,29.42,29.43,29.42,29.43,11200.0,25.3156,25.3242,25.3156,25.3242,11200.0
2015-07-22 12:40:00,29.42,29.43,29.42,29.42,41996.0,25.3156,25.3242,25.3156,25.3156,41996.0
2015-07-22 12:45:00,29.43,29.43,29.41,29.42,29452.0,25.3242,25.3242,25.307,25.3156,29452.0
2015-07-22 12:50:00,29.42,29.43,29.42,29.43,19196.0,25.3156,25.3242,25.3156,25.3242,19196.0
2015-07-22 12:55:00,29.43,29.45,29.43,29.45,28796.0,25.3242,25.3414,25.3242,25.3414,28796.0
2015-07-22 13:00:00,29.45,29.46,29.44,29.46,47628.0,25.3414,25.35,25.3328,25.35,47628.0
2015-07-22 13:05:00,29.46,29.46,29.45,29.45,45312.0,25.35,25.35,25.3414,25.3414,45312.0
2015-07-22 13:10:00,29.45,29.45,29.45,29.45,21024.0,25.3414,25.3414,25.3414,25.3414,21024.0
2015-07-22 13:15:00,29.46,29.46,29.45,29.46,16540.0,25.35,25.35,25.3414,25.35,16540.0
2015-07-22 13:20:00,29.46,29.48,29.46,29.48,44844.0,25.35,25.3673,25.35,25.3673,44844.0
2015-07-22 13:25:00,29.48,29.49,29.47,29.48,21564.0,25.3673,25.3759,25.3586,25.3673,21564.0
2015-07-22 13:30:00,29.49,29.49,29.49,29.49,17388.0,25.3759,25.3759,25.3759,25.3759,17388.0
2015-07-22 13:35:00,29.49,29.5,29.49,29.5,16432.0,25.3759,25.3845,25.3759,25.3845,16432.0
2015-07-22 13:40:00,29.5,29.51,29.5,29.51,24972.0,25.3845,25.3931,25.3845,25.3931,24972.0
2015-07-22 13:45:00,29.51,29.52,29.5,29.5,49160.0,25.3931,25.4017,25.3845,25.3845,49160.0
2015-07-22 13:50:00,29.5,29.51,29.49,29.5,38440.0,25.3845,25.3931,25.3759,25.3845,38440.0
2015-07-22 13:55:00,29.5,29.5,29.49,29.49,112640.0,25.3845,25.3845,25.3759,25.3759,112640.0
2015-07-22 14:00:00,29.49,29.49,29.48,29.49,42704.0,25.3759,25.3759,25.3673,25.3759,42704.0
2015-07-22 14:05:00,29.49,29.5,29.48,29.49,25500.0,25.3759,25.3845,25.3673,25.3759,25500.0
2015-07-22 14:10:00,29.5,29.5,29.49,29.5,32024.0,25.3845,25.3845,25.3759,25.3845,32024.0
2015-07-22 14:15:00,29.5,29.52,29.5,29.52,30860.0,25.3845,25.4017,25.3845,25.4017,30860.0
2015-07-22 14:20:00,29.52,29.54,29.52,29.54,58312.0,25.4017,25.4189,25.4017,25.4189,58312.0
2015-07-22 14:25:00,29.54,29.55,29.52,29.52,56140.0,25.4189,25.4275,25.4017,25.4017,56140.0
2015-07-22 14:30:00,29.52,29.53,29.51,29.52,34460.0,25.4017,25.4103,25.3931,25.4017,34460.0
2015-07-22 14:35:00,29.52,29.52,29.52,29.52,8948.0,25.4017,25.4017,25.4017,25.4017,8948.0
2015-07-22 14:40:00,29.52,29.52,29.51,29.51,20032.0,25.4017,25.4017,25.3931,25.3931,20032.0
2015-07-22 14:45:00,29.51,29.52,29.51,29.52,18208.0,25.3931,25.4017,25.3931,25.4017,18208.0
2015-07-22 14:50:00,29.52,29.53,29.52,29.52,40220.0,25.4017,25.4103,25.4017,25.4017,40220.0
2015-07-22 14:55:00,29.52,29.54,29.52,29.54,35596.0,25.4017,25.4189,25.4017,25.4189,35596.0
2015-07-22 15:00:00,29.54,29.55,29.54,29.54,27932.0,25.4189,25.4275,25.4189,25.4189,27932.0
2015-07-22 15:05:00,29.54,29.54,29.53,29.54,15700.0,25.4189,25.4189,25.4103,25.4189,15700.0
2015-07-22 15:10:00,29.54,29.54,29.49,29.49,37416.0,25.4189,25.4189,25.3759,25.3759,37416.0
2015-07-22 15:15:00,29.49,29.49,29.48,29.49,38688.0,25.3759,25.3759,25.3673,25.3759,38688.0
2015-07-22 15:20:00,29.5,29.51,29.5,29.5,23664.0,25.3845,25.3931,25.3845,25.3845,23664.0
2015-07-22 15:25:00,29.5,29.51,29.48,29.48,23648.0,25.3845,25.3931,25.3673,25.3673,23648.0
2015-07-22 15:30:00,29.48,29.49,29.47,29.49,34220.0,25.3673,25.3759,25.3586,25.3759,34220.0
2015-07-22 15:35:00,29.48,29.49,29.46,29.46,39884.0,25.3673,25.3759,25.35,25.35,39884.0
2015-07-22 15:40:00,29.45,29.45,29.43,29.45,81664.0,25.3414,25.3414,25.3242,25.3414,81664.0
2015-07-22 15:45:00,29.44,29.46,29.44,29.46,42264.0,25.3328,25.35,25.3328,25.35,42264.0
2015-07-22 15:50:00,29.46,29.47,29.45,29.46,42408.0,25.35,25.3586,25.3414,25.35,42408.0
2015-07-22 15:55:00,29.46,29.52,29.46,29.51,249996.0,25.35,25.4017,25.35,25.3931,249996.0
2015-07-23 09:30:00,29.58,29.6,29.53,29.58,33980.0,25.4533,25.4705,25.4103,25.4533,33980.0
2015-07-23 09:35:00,29.58,29.59,29.54,29.58,13368.0,25.4533,25.4619,25.4189,25.4533,13368.0
2015-07-23 09:40:00,29.51,29.52,29.47,29.47,130088.0,25.3931,25.4017,25.3586,25.3586,130088.0
2015-07-23 09:45:00,29.48,29.51,29.46,29.51,89928.0,25.3673,25.3931,25.35,25.3931,89928.0
2015-07-23 09:50:00,29.5,29.5,29.45,29.5,30688.0,25.3845,25.3845,25.3414,25.3845,30688.0
2015-07-23 09:55:00,29.5,29.5,29.47,29.47,6032.0,25.3845,25.3845,25.3586,25.3586,6032.0
2015-07-23 10:00:00,29.47,29.5,29.47,29.48,13972.0,25.3586,25.3845,25.3586,25.3673,13972.0
2015-07-23 10:05:00,29.47,29.49,29.46,29.49,12876.0,25.3586,25.3759,25.35,25.3759,12876.0
2015-07-23 10:10:00,29.5,29.5,29.48,29.5,15824.0,25.3845,25.3845,25.3673,25.3845,15824.0
2015-07-23 10:15:00,29.51,29.51,29.5,29.5,11852.0,25.3931,25.3931,25.3845,25.3845,11852.0
2015-07-23 10:20:00,29.5,29.5,29.49,29.5,4420.0,25.3845,25.3845,25.3759,25.3845,4420.0
2015-07-23 10:25:00,29.5,29.5,29.49,29.5,17256.0,25.3845,25.3845,25.3759,25.3845,17256.0
2015-07-23 10:30:00,29.5,29.51,29.5,29.51,12212.0,25.3845,25.3931,25.3845,25.3931,12212.0
2015-07-23 10:35:00,29.51,29.54,29.5,29.53,6192.0,25.3931,25.4189,25.3845,25.4103,6192.0
2015-07-23 10:40:00,29.55,29.55,29.54,29.55,12184.0,25.4275,25.4275,25.4189,25.4275,12184.0
2015-07-23 10:45:00,29.55,29.57,29.55,29.56,18780.0,25.4275,25.4447,25.4275,25.4361,18780.0
2015-07-23 10:50:00,29.56,29.56,29.55,29.56,22400.0,25.4361,25.4361,25.4275,25.4361,22400.0
2015-07-23 10:55:00,29.55,29.57,29.55,29.57,15208.0,25.4275,25.4447,25.4275,25.4447,15208.0
2015-07-23 11:00:00,29.56,29.58,29.55,29.57,25440.0,25.4361,25.4533,25.4275,25.4447,25440.0
2015-07-23 11:05:00,29.57,29.57,29.56,29.56,30988.0,25.4447,25.4447,25.4361,25.4361,30988.0
2015-07-23 11:10:00,29.56,29.56,29.53,29.54,42800.0,25.4361,25.4361,25.4103,25.4189,42800.0
2015-07-23 11:15:00,29.54,29.54,29.5,29.52,90332.0,25.4189,25.4189,25.3845,25.4017,90332.0
2015-07-23 11:20:00,29.5,29.5,29.5,29.5,61928.0,25.3845,25.3845,25.3845,25.3845,61928.0
2015-07-23 11:25:00,29.5,29.5,29.44,29.44,66956.0,25.3845,25.3845,25.3328,25.3328,66956.0
2015-07-23 11:30:00,29.44,29.44,29.38,29.38,152496.0,25.3328,25.3328,25.2812,25.2812,152496.0
2015-07-23 11:35:00,29.38,29.38,29.33,29.34,99508.0,25.2812,25.2812,25.2382,25.2468,99508.0
2015-07-23 11:40:00,29.34,29.35,29.32,29.35,29544.0,25.2468,25.2554,25.2296,25.2554,29544.0
2015-07-23 11:45:00,29.35,29.35,29.32,29.33,17000.0,25.2554,25.2554,25.2296,25.2382,17000.0
2015-07-23 11:50:00,29.32,29.33,29.27,29.29,97920.0,25.2296,25.2382,25.1865,25.2038,97920.0
2015-07-23 11:55:00,29.28,29.3,29.27,29.29,25304.0,25.1952,25.2124,25.1865,25.2038,25304.0
2015-07-23 12:00:00,29.29,29.29,29.25,29.27,34272.0,25.2038,25.2038,25.1693,25.1865,34272.0
2015-07-23 12:05:00,29.27,29.29,29.25,29.29,12516.0,25.1865,25.2038,25.1693,25.2038,12516.0
2015-07-23 12:10:00,29.28,29.29,29.25,29.26,17900.0,25.1952,25.2038,25.1693,25.1779,17900.0
2015-07-23 12:15:00,29.27,29.27,29.16,29.16,37968.0,25.1865,25.1865,25.0919,25.0919,37968.0
2015-07-23 12:20:00,29.16,29.17,29.13,29.15,42660.0,25.0919,25.1005,25.0661,25.0833,42660.0
2015-07-23 12:25:00,29.15,29.18,29.14,29.17,15260.0,25.0833,25.1091,25.0747,25.1005,15260.0
2015-07-23 12:30:00,29.17,29.17,29.15,29.16,5292.0,25.1005,25.1005,25.0833,25.0919,5292.0
2015-07-23 12:35:00,29.16,29.18,29.16,29.18,19424.0,25.0919,25.1091,25.0919,25.1091,19424.0
2015-07-23 12:40:00,29.18,29.19,29.18,29.19,21180.0,25.1091,25.1177,25.1091,25.1177,21180.0
2015-07-23 12:45:00,29.2,29.2,29.17,29.17,22520.0,25.1263,25.1263,25.1005,25.1005,22520.0
2015-07-23 12:50:00,29.16,29.2,29.16,29.19,15500.0,25.0919,25.1263,25.0919,25.1177,15500.0
2015-07-23 12:55:00,29.2,29.21,29.19,29.2,16256.0,25.1263,25.1349,25.1177,25.1263,16256.0
2015-07-23 13:00:00,29.2,29.21,29.19,29.2,20912.0,25.1263,25.1349,25.1177,25.1263,20912.0
2015-07-23 13:05:00,29.2,29.21,29.19,29.21,63816.0,25.1263,25.1349,25.1177,25.1349,63816.0
2015-07-23 13:10:00,29.21,29.21,29.17,29.2,22452.0,25.1349,25.1349,25.1005,25.1263,22452.0
2015-07-23 13:15:00,29.19,29.21,29.19,29.21,10640.0,25.1177,25.1349,25.1177,25.1349,10640.0
2015-07-23 13:20:00,29.21,29.21,29.19,29.19,19476.0,25.1349,25.1349,25.1177,25.1177,19476.0
2015-07-23 13:25:00,29.18,29.19,29.16,29.18,83952.0,25.1091,25.1177,25.0919,25.1091,83952.0
2015-07-23 13:30:00,29.18,29.19,29.17,29.17,54388.0,25.1091,25.1177,25.1005,25.1005,54388.0
2015-07-23 13:35:00,29.17,29.18,29.15,29.18,31356.0,25.1005,25.1091,25.0833,25.1091,31356.0
2015-07-23 13:40:00,29.18,29.2,29.18,29.19,13060.0,25.1091,25.1263,25.1091,25.1177,13060.0
2015-07-23 13:45:00,29.19,29.22,29.19,29.22,19012.0,25.1177,25.1435,25.1177,25.1435,19012.0
2015-07-23 13:50:00,29.22,29.25,29.21,29.25,37140.0,25.1435,25.1693,25.1349,25.1693,37140.0
2015-07-23 13:55:00,29.25,29.25,29.24,29.25,13264.0,25.1693,25.1693,25.1607,25.1693,13264.0
2015-07-23 14:00:00,29.24,29.24,29.22,29.22,10992.0,25.1607,25.1607,25.1435,25.1435,10992.0
2015-07-23 14:05:00,29.22,29.23,29.22,29.22,16024.0,25.1435,25.1521,25.1435,25.1435,16024.0
2015-07-23 14:10:00,29.22,29.22,29.18,29.19,13604.0,25.1435,25.1435,25.1091,25.1177,13604.0
2015-07-23 14:15:00,29.2,29.21,29.19,29.21,26380.0,25.1263,25.1349,25.1177,25.1349,26380.0
2015-07-23 14:20:00,29.21,29.21,29.19,29.2,25232.0,25.1349,25.1349,25.1177,25.1263,25232.0
2015-07-23 14:25:00,29.19,29.2,29.18,29.19,30068.0,25.1177,25.1263,25.1091,25.1177,30068.0
2015-07-23 14:30:00,29.19,29.21,29.19,29.2,9952.0,25.1177,25.1349,25.1177,25.1263,9952.0
2015-07-23 14:35:00,29.2,29.23,29.2,29.23,26000.0,25.1263,25.1521,25.1263,25.1521,26000.0
2015-07-23 14:40:00,29.23,29.24,29.22,29.23,16248.0,25.1521,25.1607,25.1435,25.1521,16248.0
2015-07-23 14:45:00,29.22,29.22,29.19,29.19,20652.0,25.1435,25.1435,25.1177,25.1177,20652.0
2015-07-23 14:50:00,29.2,29.2,29.13,29.15,48316.0,25.1263,25.1263,25.0661,25.0833,48316.0
2015-07-23 14:55:00,29.14,29.16,29.13,29.16,33496.0,25.0747,25.0919,25.0661,25.0919,33496.0
2015-07-23 15:00:00,29.16,29.16,29.12,29.14,41072.0,25.0919,25.0919,25.0575,25.0747,41072.0
2015-07-23 15:05:00,29.14,29.16,29.13,29.15,22920.0,25.0747,25.0919,25.0661,25.0833,22920.0
2015-07-23 15:10:00,29.15,29.15,29.11,29.13,37672.0,25.0833,25.0833,25.0489,25.0661,37672.0
2015-07-23 15:15:00,29.13,29.14,29.12,29.14,12300.0,25.0661,25.0747,25.0575,25.0747,12300.0
2015-07-23 15:20:00,29.13,29.15,29.13,29.15,16932.0,25.0661,25.0833,25.0661,25.0833,16932.0
2015-07-23 15:25:00,29.15,29.16,29.14,29.15,15444.0,25.0833,25.0919,25.0747,25.0833,15444.0
2015-07-23 15:30:00,29.15,29.16,29.14,29.15,27880.0,25.0833,25.0919,25.0747,25.0833,27880.0
2015-07-23 15:35:00,29.15,29.18,29.15,29.17,39200.0,25.0833,25.1091,25.0833,25.1005,39200.0
2015-07-23 15:40:00,29.18,29.2,29.16,29.16,51944.0,25.1091,25.1263,25.0919,25.0919,51944.0
2015-07-23 15:45:00,29.15,29.17,29.15,29.17,111500.0,25.0833,25.1005,25.0833,25.1005,111500.0
2015-07-23 15:50:00,29.17,29.17,29.14,29.15,47048.0,25.1005,25.1005,25.0747,25.0833,47048.0
2015-07-23 15:55:00,29.15,29.16,29.13,29.15,31024.0,25.0833,25.0919,25.0661,25.0833,31024.0
2015-07-24 09:30:00,29.13,29.21,29.06,29.08,58660.0,25.0661,25.1349,25.0058,25.0231,58660.0
2015-07-24 09:35:00,29.07,29.07,29.03,29.06,13964.0,25.0144,25.0144,24.98,25.0058,13964.0
2015-07-24 09:40:00,29.05,29.07,29.05,29.06,8520.0,24.9972,25.0144,24.9972,25.0058,8520.0
2015-07-24 09:45:00,29.07,29.09,29.06,29.09,18656.0,25.0144,25.0317,25.0058,25.0317,18656.0
2015-07-24 09:50:00,29.09,29.12,29.09,29.12,27936.0,25.0317,25.0575,25.0317,25.0575,27936.0
2015-07-24 09:55:00,29.12,29.14,29.12,29.13,20848.0,25.0575,25.0747,25.0575,25.0661,20848.0
2015-07-24 10:00:00,29.09,29.1,29.07,29.08,12992.0,25.0317,25.0403,25.0144,25.0231,12992.0
2015-07-24 10:05:00,29.09,29.11,29.08,29.1,22680.0,25.0317,25.0489,25.0231,25.0403,22680.0
2015-07-24 10:10:00,29.09,29.1,29.05,29.05,22560.0,25.0317,25.0403,24.9972,24.9972,22560.0
2015-07-24 10:15:00,29.04,29.05,29.01,29.03,26692.0,24.9886,24.9972,24.9628,24.98,26692.0
2015-07-24 10:20:00,29.04,29.04,28.99,28.99,20868.0,24.9886,24.9886,24.9456,24.9456,20868.0
2015-07-24 10:25:00,29.0,29.01,28.98,29.01,25732.0,24.9542,24.9628,24.937,24.9628,25732.0
2015-07-24 10:30:00,29.0,29.0,28.97,28.98,21696.0,24.9542,24.9542,24.9284,24.937,21696.0
2015-07-24 10:35:00,28.99,29.01,28.99,29.0,6896.0,24.9456,24.9628,24.9456,24.9542,6896.0
2015-07-24 10:40:00,29.0,29.0,28.98,29.0,21032.0,24.9542,24.9542,24.937,24.9542,21032.0
2015-07-24 10:45:00,29.0,29.0,28.98,29.0,3340.0,24.9542,24.9542,24.937,24.9542,3340.0
2015-07-24 10:50:00,29.0,29.02,29.0,29.0,11080.0,24.9542,24.9714,24.9542,24.9542,11080.0
2015-07-24 10:55:00,29.0,29.01,28.99,28.99,4184.0,24.9542,24.9628,24.9456,24.9456,4184.0
2015-07-24 11:00:00,29.0,29.02,28.98,29.02,105816.0,24.9542,24.9714,24.937,24.9714,105816.0
2015-07-24 11:05:00,29.01,29.02,29.0,29.01,28784.0,24.9628,24.9714,24.9542,24.9628,28784.0
2015-07-24 11:10:00,29.02,29.02,28.98,29.0,35636.0,24.9714,24.9714,24.937,24.9542,35636.0
2015-07-24 11:15:00,28.99,29.0,28.99,29.0,20544.0,24.9456,24.9542,24.9456,24.9542,20544.0
2015-07-24 11:20:00,29.0,29.02,29.0,29.01,25104.0,24.9542,24.9714,24.9542,24.9628,25104.0
2015-07-24 11:25:00,29.01,29.02,29.0,29.0,26220.0,24.9628,24.9714,24.9542,24.9542,26220.0
2015-07-24 11:30:00,29.0,29.01,29.0,29.0,40524.0,24.9542,24.9628,24.9542,24.9542,40524.0
2015-07-24 11:35:00,29.01,29.02,29.0,29.02,28220.0,24.9628,24.9714,24.9542,24.9714,28220.0
2015-07-24 11:40:00,29.02,29.03,29.02,29.02,49232.0,24.9714,24.98,24.9714,24.9714,49232.0
2015-07-24 11:45:00,29.02,29.02,29.0,29.0,29532.0,24.9714,24.9714,24.9542,24.9542,29532.0
2015-07-24 11:50:00,29.0,29.01,28.98,28.99,78556.0,24.9542,24.9628,24.937,24.9456,78556.0
2015-07-24 11:55:00,28.98,28.98,28.95,28.98,80036.0,24.937,24.937,24.9112,24.937,80036.0
2015-07-24 12:00:00,28.98,28.98,28.96,28.96,20816.0,24.937,24.937,24.9198,24.9198,20816.0
2015-07-24 12:05:00,28.95,28.97,28.95,28.96,50008.0,24.9112,24.9284,24.9112,24.9198,50008.0
2015-07-24 12:10:00,28.97,28.98,28.97,28.97,22412.0,24.9284,24.937,24.9284,24.9284,22412.0
2015-07-24 12:15:00,28.98,28.98,28.96,28.97,22888.0,24.937,24.937,24.9198,24.9284,22888.0
2015-07-24 12:20:00,28.97,28.97,28.95,28.95,23100.0,24.9284,24.9284,24.9112,24.9112,23100.0
2015-07-24 12:25:00,28.95,28.97,28.95,28.97,11828.0,24.9112,24.9284,24.9112,24.9284,11828.0
2015-07-24 12:30:00,28.97,28.98,28.97,28.97,10984.0,24.9284,24.937,24.9284,24.9284,10984.0
2015-07-24 12:35:00,28.98,28.98,28.96,28.96,24336.0,24.937,24.937,24.9198,24.9198,24336.0
2015-07-24 12:40:00,28.96,28.96,28.94,28.95,19312.0,24.9198,24.9198,24.9026,24.9112,19312.0
2015-07-24 12:45:00,28.94,28.94,28.92,28.93,25612.0,24.9026,24.9026,24.8854,24.894,25612.0
2015-07-24 12:50:00,28.93,28.94,28.91,28.92,37940.0,24.894,24.9026,24.8768,24.8854,37940.0
2015-07-24 12:55:00,28.92,28.92,28.91,28.91,21792.0,24.8854,24.8854,24.8768,24.8768,21792.0
2015-07-24 13:00:00,28.91,28.92,28.91,28.91,71052.0,24.8768,24.8854,24.8768,24.8768,71052.0
2015-07-24 13:05:00,28.91,28.91,28.88,28.89,102872.0,24.8768,24.8768,24.851,24.8596,102872.0
2015-07-24 13:10:00,28.88,28.89,28.84,28.85,95496.0,24.851,24.8596,24.8165,24.8251,95496.0
2015-07-24 13:15:00,28.85,28.86,28.83,28.84,68500.0,24.8251,24.8337,24.8079,24.8165,68500.0
2015-07-24 13:20:00,28.84,28.86,28.82,28.86,49648.0,24.8165,24.8337,24.7993,24.8337,49648.0
2015-07-24 13:25:00,28.86,28.87,28.85,28.86,33624.0,24.8337,24.8424,24.8251,24.8337,33624.0
2015-07-24 13:30:00,28.85,28.86,28.84,28.85,41928.0,24.8251,24.8337,24.8165,24.8251,41928.0
2015-07-24 13:35:00,28.85,28.85,28.82,28.82,32692.0,24.8251,24.8251,24.7993,24.7993,32692.0
2015-07-24 13:40:00,28.83,28.83,28.78,28.79,49604.0,24.8079,24.8079,24.7649,24.7735,49604.0
2015-07-24 13:45:00,28.78,28.8,28.75,28.76,73784.0,24.7649,24.7821,24.7391,24.7477,73784.0
2015-07-24 13:50:00,28.77,28.81,28.77,28.8,28580.0,24.7563,24.7907,24.7563,24.7821,28580.0
2015-07-24 13:55:00,28.8,28.82,28.79,28.81,11200.0,24.7821,24.7993,24.7735,24.7907,11200.0
2015-07-24 14:00:00,28.81,28.81,28.78,28.79,11776.0,24.7907,24.7907,24.7649,24.7735,11776.0
2015-07-24 14:05:00,28.8,28.81,28.78,28.79,9152.0,24.7821,24.7907,24.7649,24.7735,9152.0
2015-07-24 14:10:00,28.8,28.8,28.77,28.77,14092.0,24.7821,24.7821,24.7563,24.7563,14092.0
2015-07-24 14:15:00,28.77,28.77,28.74,28.75,23252.0,24.7563,24.7563,24.7305,24.7391,23252.0
2015-07-24 14:20:00,28.75,28.75,28.73,28.75,34996.0,24.7391,24.7391,24.7219,24.7391,34996.0
2015-07-24 14:25:00,28.76,28.79,28.75,28.79,91564.0,24.7477,24.7735,24.7391,24.7735,91564.0
2015-07-24 14:30:00,28.78,28.8,28.78,28.78,20532.0,24.7649,24.7821,24.7649,24.7649,20532.0
2015-07-24 14:35:00,28.77,28.79,28.76,28.78,35496.0,24.7563,24.7735,24.7477,24.7649,35496.0
2015-07-24 14:40:00,28.78,28.8,28.78,28.8,39808.0,24.7649,24.7821,24.7649,24.7821,39808.0
2015-07-24 14:45:00,28.8,28.81,28.79,28.79,29156.0,24.7821,24.7907,24.7735,24.7735,29156.0
2015-07-24 14:50:00,28.8,28.8,28.75,28.77,53092.0,24.7821,24.7821,24.7391,24.7563,53092.0
2015-07-24 14:55:00,28.78,28.81,28.78,28.81,44056.0,24.7649,24.7907,24.7649,24.7907,44056.0
2015-07-24 15:00:00,28.8,28.81,28.78,28.81,39240.0,24.7821,24.7907,24.7649,24.7907,39240.0
2015-07-24 15:05:00,28.81,28.83,28.81,28.82,26340.0,24.7907,24.8079,24.7907,24.7993,26340.0
2015-07-24 15:10:00,28.81,28.82,28.81,28.82,23272.0,24.7907,24.7993,24.7907,24.7993,23272.0
2015-07-24 15:15:00,28.82,28.82,28.8,28.82,54216.0,24.7993,24.7993,24.7821,24.7993,54216.0
2015-07-24 15:20:00,28.82,28.83,28.8,28.8,32540.0,24.7993,24.8079,24.7821,24.7821,32540.0
2015-07-24 15:25:00,28.8,28.82,28.78,28.78,275508.0,24.7821,24.7993,24.7649,24.7649,275508.0
2015-07-24 15:30:00,28.79,28.81,28.78,28.79,63932.0,24.7735,24.7907,24.7649,24.7735,63932.0
2015-07-24 15:35:00,28.8,28.8,28.76,28.76,40608.0,24.7821,24.7821,24.7477,24.7477,40608.0
2015-07-24 15:40:00,28.76,28.77,28.75,28.76,65336.0,24.7477,24.7563,24.7391,24.7477,65336.0
2015-07-24 15:45:00,28.75,28.78,28.75,28.77,23560.0,24.7391,24.7649,24.7391,24.7563,23560.0
2015-07-24 15:50:00,28.77,28.79,28.75,28.79,35328.0,24.7563,24.7735,24.7391,24.7735,35328.0
2015-07-24 15:55:00,28.79,28.8,28.78,28.78,143024.0,24.7735,24.7821,24.7649,24.7649,143024.0
2015-07-27 09:30:00,28.62,28.73,28.57,28.59,584100.0,24.6272,24.7219,24.5842,24.6014,584100.0
2015-07-27 09:35:00,28.58,28.59,28.52,28.52,58408.0,24.5928,24.6014,24.5412,24.5412,58408.0
2015-07-27 09:40:00,28.53,28.55,28.51,28.54,259240.0,24.5498,24.567,24.5326,24.5584,259240.0
2015-07-27 09:45:00,28.52,28.59,28.51,28.58,253628.0,24.5412,24.6014,24.5326,24.5928,253628.0
2015-07-27 09:50:00,28.59,28.64,28.59,28.64,27516.0,24.6014,24.6444,24.6014,24.6444,27516.0
2015-07-27 09:55:00,28.66,28.69,28.65,28.65,33512.0,24.6616,24.6875,24.653,24.653,33512.0
2015-07-27 10:00:00,28.65,28.65,28.6,28.6,15140.0,24.653,24.653,24.61,24.61,15140.0
2015-07-27 10:05:00,28.6,28.61,28.59,28.59,14788.0,24.61,24.6186,24.6014,24.6014,14788.0
2015-07-27 10:10:00,28.6,28.64,28.59,28.64,18428.0,24.61,24.6444,24.6014,24.6444,18428.0
2015-07-27 10:15:00,28.64,28.68,28.64,28.68,68360.0,24.6444,24.6789,24.6444,24.6789,68360.0
2015-07-27 10:20:00,28.68,28.68,28.62,28.64,5664.0,24.6789,24.6789,24.6272,24.6444,5664.0
2015-07-27 10:25:00,28.61,28.65,28.61,28.65,19752.0,24.6186,24.653,24.6186,24.653,19752.0
2015-07-27 10:30:00,28.66,28.71,28.66,28.69,49172.0,24.6616,24.7047,24.6616,24.6875,49172.0
2015-07-27 10:35:00,28.7,28.72,28.67,28.71,14440.0,24.6961,24.7133,24.6703,24.7047,14440.0
2015-07-27 10:40:00,28.73,28.76,28.69,28.7,29184.0,24.7219,24.7477,24.6875,24.6961,29184.0
2015-07-27 10:45:00,28.71,28.73,28.68,28.69,20724.0,24.7047,24.7219,24.6789,24.6875,20724.0
2015-07-27 10:50:00,28.69,28.69,28.66,28.67,9164.0,24.6875,24.6875,24.6616,24.6703,9164.0
2015-07-27 10:55:00,28.66,28.68,28.65,28.67,25160.0,24.6616,24.6789,24.653,24.6703,25160.0
2015-07-27 11:00:00,28.67,28.7,28.65,28.7,20616.0,24.6703,24.6961,24.653,24.6961,20616.0
2015-07-27 11:05:00,28.71,28.74,28.71,28.72,99884.0,24.7047,24.7305,24.7047,24.7133,99884.0
2015-07-27 11:10:00,28.72,28.72,28.65,28.65,28364.0,24.7133,24.7133,24.653,24.653,28364.0
2015-07-27 11:15:00,28.65,28.67,28.63,28.64,17152.0,24.653,24.6703,24.6358,24.6444,17152.0
2015-07-27 11:20:00,28.65,28.66,28.62,28.66,41828.0,24.653,24.6616,24.6272,24.6616,41828.0
2015-07-27 11:25:00,28.67,28.68,28.66,28.67,22400.0,24.6703,24.6789,24.6616,24.6703,22400.0
2015-07-27 11:30:00,28.66,28.67,28.62,28.62,54764.0,24.6616,24.6703,24.6272,24.6272,54764.0
2015-07-27 11:35:00,28.62,28.62,28.6,28.61,76856.0,24.6272,24.6272,24.61,24.6186,76856.0
2015-07-27 11:40:00,28.61,28.63,28.6,28.61,38444.0,24.6186,24.6358,24.61,24.6186,38444.0
2015-07-27 11:45:00,28.6,28.64,28.6,28.62,11504.0,24.61,24.6444,24.61,24.6272,11504.0
2015-07-27 11:50:00,28.61,28.64,28.61,28.63,13004.0,24.6186,24.6444,24.6186,24.6358,13004.0
2015-07-27 11:55:00,28.64,28.67,28.63,28.67,74660.0,24.6444,24.6703,24.6358,24.6703,74660.0
2015-07-27 12:00:00,28.67,28.68,28.65,28.65,20228.0,24.6703,24.6789,24.653,24.653,20228.0
2015-07-27 12:05:00,28.65,28.66,28.64,28.64,14556.0,24.653,24.6616,24.6444,24.6444,14556.0
2015-07-27 12:10:00,28.64,28.64,28.62,28.63,11200.0,24.6444,24.6444,24.6272,24.6358,11200.0
2015-07-27 12:15:00,28.63,28.65,28.63,28.65,11216.0,24.6358,24.653,24.6358,24.653,11216.0
2015-07-27 12:20:00,28.64,28.66,28.64,28.65,6100.0,24.6444,24.6616,24.6444,24.653,6100.0
2015-07-27 12:25:00,28.65,28.65,28.63,28.64,7916.0,24.653,24.653,24.6358,24.6444,7916.0
2015-07-27 12:30:00,28.65,28.65,28.63,28.63,33612.0,24.653,24.653,24.6358,24.6358,33612.0
2015-07-27 12:35:00,28.64,28.65,28.63,28.64,24108.0,24.6444,24.653,24.6358,24.6444,24108.0
2015-07-27 12:40:00,28.64,28.64,28.63,28.63,20988.0,24.6444,24.6444,24.6358,24.6358,20988.0
2015-07-27 12:45:00,28.64,28.64,28.61,28.61,36120.0,24.6444,24.6444,24.6186,24.6186,36120.0
2015-07-27 12:50:00,28.61,28.62,28.6,28.6,20428.0,24.6186,24.6272,24.61,24.61,20428.0
2015-07-27 12:55:00,28.6,28.6,28.59,28.6,8800.0,24.61,24.61,24.6014,24.61,8800.0
2015-07-27 13:00:00,28.59,28.6,28.59,28.6,14484.0,24.6014,24.61,24.6014,24.61,14484.0
2015-07-27 13:05:00,28.6,28.62,28.6,28.62,28260.0,24.61,24.6272,24.61,24.6272,28260.0
2015-07-27 13:10:00,28.62,28.63,28.61,28.61,22480.0,24.6272,24.6358,24.6186,24.6186,22480.0
2015-07-27 13:15:00,28.61,28.62,28.61,28.61,15908.0,24.6186,24.6272,24.6186,24.6186,15908.0
2015-07-27 13:20:00,28.61,28.61,28.59,28.6,34280.0,24.6186,24.6186,24.6014,24.61,34280.0
2015-07-27 13:25:00,28.6,28.61,28.6,28.6,18312.0,24.61,24.6186,24.61,24.61,18312.0
2015-07-27 13:30:00,28.61,28.61,28.59,28.6,37380.0,24.6186,24.6186,24.6014,24.61,37380.0
2015-07-27 13:35:00,28.59,28.6,28.57,28.58,44440.0,24.6014,24.61,24.5842,24.5928,44440.0
2015-07-27 13:40:00,28.57,28.58,28.56,28.57,34232.0,24.5842,24.5928,24.5756,24.5842,34232.0
2015-07-27 13:45:00,28.57,28.59,28.57,28.59,57764.0,24.5842,24.6014,24.5842,24.6014,57764.0
2015-07-27 13:50:00,28.59,28.6,28.59,28.6,33088.0,24.6014,24.61,24.6014,24.61,33088.0
2015-07-27 13:55:00,28.61,28.61,28.58,28.58,17592.0,24.6186,24.6186,24.5928,24.5928,17592.0
2015-07-27 14:00:00,28.58,28.59,28.58,28.58,17844.0,24.5928,24.6014,24.5928,24.5928,17844.0
2015-07-27 14:05:00,28.59,28.59,28.58,28.58,28628.0,24.6014,24.6014,24.5928,24.5928,28628.0
2015-07-27 14:10:00,28.58,28.59,28.57,28.58,50812.0,24.5928,24.6014,24.5842,24.5928,50812.0
2015-07-27 14:15:00,28.58,28.61,28.58,28.6,51468.0,24.5928,24.6186,24.5928,24.61,51468.0
2015-07-27 14:20:00,28.6,28.61,28.56,28.56,30836.0,24.61,24.6186,24.5756,24.5756,30836.0
2015-07-27 14:25:00,28.56,28.59,28.56,28.58,15448.0,24.5756,24.6014,24.5756,24.5928,15448.0
2015-07-27 14:30:00,28.59,28.6,28.57,28.58,43212.0,24.6014,24.61,24.5842,24.5928,43212.0
2015-07-27 14:35:00,28.57,28.63,28.57,28.62,39184.0,24.5842,24.6358,24.5842,24.6272,39184.0
2015-07-27 14:40:00,28.62,28.63,28.61,28.61,20928.0,24.6272,24.6358,24.6186,24.6186,20928.0
2015-07-27 14:45:00,28.61,28.61,28.6,28.61,36324.0,24.6186,24.6186,24.61,24.6186,36324.0
2015-07-27 14:50:00,28.61,28.62,28.6,28.6,38540.0,24.6186,24.6272,24.61,24.61,38540.0
2015-07-27 14:55:00,28.6,28.61,28.59,28.6,18532.0,24.61,24.6186,24.6014,24.61,18532.0
2015-07-27 15:00:00,28.61,28.61,28.58,28.59,50444.0,24.6186,24.6186,24.5928,24.6014,50444.0
2015-07-27 15:05:00,28.59,28.59,28.58,28.59,33932.0,24.6014,24.6014,24.5928,24.6014,33932.0
2015-07-27 15:10:00,28.59,28.6,28.59,28.6,40580.0,24.6014,24.61,24.6014,24.61,40580.0
2015-07-27 15:15:00,28.6,28.61,28.57,28.58,42480.0,24.61,24.6186,24.5842,24.5928,42480.0
2015-07-27 15:20:00,28.58,28.6,28.58,28.59,34788.0,24.5928,24.61,24.5928,24.6014,34788.0
2015-07-27 15:25:00,28.59,28.59,28.57,28.57,176496.0,24.6014,24.6014,24.5842,24.5842,176496.0
2015-07-27 15:30:00,28.56,28.58,28.56,28.57,34512.0,24.5756,24.5928,24.5756,24.5842,34512.0
2015-07-27 15:35:00,28.56,28.57,28.55,28.57,23652.0,24.5756,24.5842,24.567,24.5842,23652.0
2015-07-27 15:40:00,28.57,28.57,28.55,28.55,73732.0,24.5842,24.5842,24.567,24.567,73732.0
2015-07-27 15:45:00,28.55,28.56,28.53,28.55,57492.0,24.567,24.5756,24.5498,24.567,57492.0
2015-07-27 15:50:00,28.55,28.55,28.53,28.54,60284.0,24.567,24.567,24.5498,24.5584,60284.0
2015-07-27 15:55:00,28.54,28.61,28.54,28.59,146396.0,24.5584,24.6186,24.5584,24.6014,146396.0
2015-07-28 09:30:00,28.66,28.67,28.58,28.58,85432.0,24.6616,24.6703,24.5928,24.5928,85432.0
2015-07-28 09:35:00,28.59,28.59,28.48,28.53,83332.0,24.6014,24.6014,24.5068,24.5498,83332.0
2015-07-28 09:40:00,28.5,28.5,28.44,28.47,65200.0,24.524,24.524,24.4723,24.4982,65200.0
2015-07-28 09:45:00,28.46,28.46,28.35,28.36,80932.0,24.4896,24.4896,24.3949,24.4035,80932.0
2015-07-28 09:50:00,28.34,28.48,28.3,28.48,76000.0,24.3863,24.5068,24.3519,24.5068,76000.0
2015-07-28 09:55:00,28.48,28.49,28.46,28.48,11560.0,24.5068,24.5154,24.4896,24.5068,11560.0
2015-07-28 10:00:00,28.51,28.51,28.43,28.46,10720.0,24.5326,24.5326,24.4637,24.4896,10720.0
2015-07-28 10:05:00,28.46,28.47,28.41,28.43,26100.0,24.4896,24.4982,24.4465,24.4637,26100.0
2015-07-28 10:10:00,28.43,28.5,28.43,28.5,35980.0,24.4637,24.524,24.4637,24.524,35980.0
2015-07-28 10:15:00,28.5,28.5,28.47,28.47,27120.0,24.524,24.524,24.4982,24.4982,27120.0
2015-07-28 10:20:00,28.45,28.47,28.43,28.47,15756.0,24.4809,24.4982,24.4637,24.4982,15756.0
2015-07-28 10:25:00,28.45,28.46,28.41,28.44,35548.0,24.4809,24.4896,24.4465,24.4723,35548.0
2015-07-28 10:30:00,28.44,28.49,28.43,28.46,25072.0,24.4723,24.5154,24.4637,24.4896,25072.0
2015-07-28 10:35:00,28.45,28.49,28.45,28.48,115576.0,24.4809,24.5154,24.4809,24.5068,115576.0
2015-07-28 10:40:00,28.5,28.52,28.5,28.5,33868.0,24.524,24.5412,24.524,24.524,33868.0
2015-07-28 10:45:00,28.53,28.54,28.52,28.53,22968.0,24.5498,24.5584,24.5412,24.5498,22968.0
2015-07-28 10:50:00,28.52,28.57,28.52,28.57,14580.0,24.5412,24.5842,24.5412,24.5842,14580.0
2015-07-28 10:55:00,28.57,28.58,28.56,28.56,16712.0,24.5842,24.5928,24.5756,24.5756,16712.0
2015-07-28 11:00:00,28.58,28.59,28.58,28.59,17112.0,24.5928,24.6014,24.5928,24.6014,17112.0
2015-07-28 11:05:00,28.61,28.63,28.58,28.63,45544.0,24.6186,24.6358,24.5928,24.6358,45544.0
2015-07-28 11:10:00,28.63,28.65,28.63,28.64,10296.0,24.6358,24.653,24.6358,24.6444,10296.0
2015-07-28 11:15:00,28.64,28.66,28.63,28.66,33744.0,24.6444,24.6616,24.6358,24.6616,33744.0
2015-07-28 11:20:00,28.66,28.66,28.62,28.64,63216.0,24.6616,24.6616,24.6272,24.6444,63216.0
2015-07-28 11:25:00,28.64,28.67,28.64,28.67,30296.0,24.6444,24.6703,24.6444,24.6703,30296.0
2015-07-28 11:30:00,28.68,28.7,28.67,28.68,43792.0,24.6789,24.6961,24.6703,24.6789,43792.0
2015-07-28 11:35:00,28.68,28.69,28.67,28.68,46836.0,24.6789,24.6875,24.6703,24.6789,46836.0
2015-07-28 11:40:00,28.68,28.71,28.68,28.7,39160.0,24.6789,24.7047,24.6789,24.6961,39160.0
2015-07-28 11:45:00,28.7,28.72,28.7,28.72,36800.0,24.6961,24.7133,24.6961,24.7133,36800.0
2015-07-28 11:50:00,28.72,28.72,28.7,28.7,22400.0,24.7133,24.7133,24.6961,24.6961,22400.0
2015-07-28 11:55:00,28.71,28.72,28.7,28.72,65764.0,24.7047,24.7133,24.6961,24.7133,65764.0
2015-07-28 12:00:00,28.72,28.75,28.72,28.74,92636.0,24.7133,24.7391,24.7133,24.7305,92636.0
2015-07-28 12:05:00,28.74,28.75,28.74,28.74,24412.0,24.7305,24.7391,24.7305,24.7305,24412.0
2015-07-28 12:10:00,28.73,28.73,28.71,28.72,43320.0,24.7219,24.7219,24.7047,24.7133,43320.0
2015-07-28 12:15:00,28.72,28.75,28.72,28.75,39440.0,24.7133,24.7391,24.7133,24.7391,39440.0
2015-07-28 12:20:00,28.76,28.78,28.76,28.78,44976.0,24.7477,24.7649,24.7477,24.7649,44976.0
2015-07-28 12:25:00,28.77,28.78,28.76,28.77,32588.0,24.7563,24.7649,24.7477,24.7563,32588.0
2015-07-28 12:30:00,28.77,28.78,28.76,28.77,129744.0,24.7563,24.7649,24.7477,24.7563,129744.0
2015-07-28 12:35:00,28.77,28.77,28.74,28.75,87616.0,24.7563,24.7563,24.7305,24.7391,87616.0
2015-07-28 12:40:00,28.75,28.75,28.73,28.73,110460.0,24.7391,24.7391,24.7219,24.7219,110460.0
2015-07-28 12:45:00,28.73,28.75,28.73,28.74,101292.0,24.7219,24.7391,24.7219,24.7305,101292.0
2015-07-28 12:50:00,28.74,28.76,28.74,28.75,44796.0,24.7305,24.7477,24.7305,24.7391,44796.0
2015-07-28 12:55:00,28.76,28.76,28.75,28.75,46240.0,24.7477,24.7477,24.7391,24.7391,46240.0
2015-07-28 13:00:00,28.75,28.75,28.74,28.75,65256.0,24.7391,24.7391,24.7305,24.7391,65256.0
2015-07-28 13:05:00,28.75,28.79,28.75,28.78,68912.0,24.7391,24.7735,24.7391,24.7649,68912.0
2015-07-28 13:10:00,28.79,28.81,28.79,28.8,44980.0,24.7735,24.7907,24.7735,24.7821,44980.0
2015-07-28 13:15:00,28.8,28.81,28.8,28.8,52112.0,24.7821,24.7907,24.7821,24.7821,52112.0
2015-07-28 13:20:00,28.79,28.81,28.79,28.8,15284.0,24.7735,24.7907,24.7735,24.7821,15284.0
2015-07-28 13:25:00,28.81,28.82,28.81,28.81,32936.0,24.7907,24.7993,24.7907,24.7907,32936.0
2015-07-28 13:30:00,28.82,28.83,28.8,28.81,39168.0,24.7993,24.8079,24.7821,24.7907,39168.0
2015-07-28 13:35:00,28.81,28.81,28.79,28.8,31484.0,24.7907,24.7907,24.7735,24.7821,31484.0
2015-07-28 13:40:00,28.81,28.82,28.81,28.81,21796.0,24.7907,24.7993,24.7907,24.7907,21796.0
2015-07-28 13:45:00,28.81,28.82,28.8,28.81,41712.0,24.7907,24.7993,24.7821,24.7907,41712.0
2015-07-28 13:50:00,28.81,28.82,28.8,28.81,23380.0,24.7907,24.7993,24.7821,24.7907,23380.0
2015-07-28 13:55:00,28.81,28.83,28.81,28.82,32528.0,24.7907,24.8079,24.7907,24.7993,32528.0
2015-07-28 14:00:00,28.82,28.82,28.81,28.82,40056.0,24.7993,24.7993,24.7907,24.7993,40056.0
2015-07-28 14:05:00,28.83,28.84,28.82,28.83,43036.0,24.8079,24.8165,24.7993,24.8079,43036.0
2015-07-28 14:10:00,28.83,28.84,28.82,28.84,33688.0,24.8079,24.8165,24.7993,24.8165,33688.0
2015-07-28 14:15:00,28.83,28.86,28.83,28.83,49656.0,24.8079,24.8337,24.8079,24.8079,49656.0
2015-07-28 14:20:00,28.83,28.83,28.82,28.83,57852.0,24.8079,24.8079,24.7993,24.8079,57852.0
2015-07-28 14:25:00,28.84,28.84,28.82,28.83,30884.0,24.8165,24.8165,24.7993,24.8079,30884.0
2015-07-28 14:30:00,28.83,28.83,28.79,28.8,42876.0,24.8079,24.8079,24.7735,24.7821,42876.0
2015-07-28 14:35:00,28.8,28.8,28.77,28.77,55396.0,24.7821,24.7821,24.7563,24.7563,55396.0
2015-07-28 14:40:00,28.77,28.77,28.75,28.75,65000.0,24.7563,24.7563,24.7391,24.7391,65000.0
2015-07-28 14:45:00,28.75,28.75,28.72,28.75,69840.0,24.7391,24.7391,24.7133,24.7391,69840.0
2015-07-28 14:50:00,28.75,28.77,28.75,28.77,22584.0,24.7391,24.7563,24.7391,24.7563,22584.0
2015-07-28 14:55:00,28.77,28.79,28.77,28.79,77652.0,24.7563,24.7735,24.7563,24.7735,77652.0
2015-07-28 15:00:00,28.79,28.79,28.77,28.77,26120.0,24.7735,24.7735,24.7563,24.7563,26120.0
2015-07-28 15:05:00,28.77,28.79,28.77,28.78,50832.0,24.7563,24.7735,24.7563,24.7649,50832.0
2015-07-28 15:10:00,28.78,28.78,28.77,28.77,61716.0,24.7649,24.7649,24.7563,24.7563,61716.0
2015-07-28 15:15:00,28.76,28.79,28.76,28.78,45628.0,24.7477,24.7735,24.7477,24.7649,45628.0
2015-07-28 15:20:00,28.78,28.79,28.78,28.78,31988.0,24.7649,24.7735,24.7649,24.7649,31988.0
2015-07-28 15:25:00,28.78,28.78,28.76,28.77,37600.0,24.7649,24.7649,24.7477,24.7563,37600.0
2015-07-28 15:30:00,28.77,28.79,28.77,28.78,29012.0,24.7563,24.7735,24.7563,24.7649,29012.0
2015-07-28 15:35:00,28.78,28.8,28.78,28.78,68360.0,24.7649,24.7821,24.7649,24.7649,68360.0
2015-07-28 15:40:00,28.78,28.81,28.78,28.81,92680.0,24.7649,24.7907,24.7649,24.7907,92680.0
2015-07-28 15:45:00,28.81,28.81,28.79,28.79,69768.0,24.7907,24.7907,24.7735,24.7735,69768.0
2015-07-28 15:50:00,28.78,28.82,28.78,28.8,97316.0,24.7649,24.7993,24.7649,24.7821,97316.0
2015-07-28 15:55:00,28.81,28.82,28.78,28.81,163668.0,24.7907,24.7993,24.7649,24.7907,163668.0
2015-07-29 09:30:00,28.8,28.82,28.7,28.82,42164.0,24.7821,24.7993,24.6961,24.7993,42164.0
2015-07-29 09:35:00,28.81,28.82,28.75,28.81,30152.0,24.7907,24.7993,24.7391,24.7907,30152.0
2015-07-29 09:40:00,28.82,28.83,28.75,28.75,8000.0,24.7993,24.8079,24.7391,24.7391,8000.0
2015-07-29 09:45:00,28.75,28.78,28.75,28.77,15560.0,24.7391,24.7649,24.7391,24.7563,15560.0
2015-07-29 09:50:00,28.75,28.76,28.72,28.76,10972.0,24.7391,24.7477,24.7133,24.7477,10972.0
2015-07-29 09:55:00,28.79,28.81,28.79,28.81,4436.0,24.7735,24.7907,24.7735,24.7907,4436.0
2015-07-29 10:00:00,28.81,28.83,28.79,28.8,6724.0,24.7907,24.8079,24.7735,24.7821,6724.0
2015-07-29 10:05:00,28.82,28.84,28.8,28.84,3068.0,24.7993,24.8165,24.7821,24.8165,3068.0
2015-07-29 10:10:00,28.84,28.85,28.84,28.84,9728.0,24.8165,24.8251,24.8165,24.8165,9728.0
2015-07-29 10:15:00,28.8,28.83,28.79,28.82,12620.0,24.7821,24.8079,24.7735,24.7993,12620.0
2015-07-29 10:20:00,28.84,28.85,28.83,28.83,5228.0,24.8165,24.8251,24.8079,24.8079,5228.0
2015-07-29 10:25:00,28.85,28.85,28.81,28.82,29212.0,24.8251,24.8251,24.7907,24.7993,29212.0
2015-07-29 10:30:00,28.82,28.88,28.82,28.87,38096.0,24.7993,24.851,24.7993,24.8424,38096.0
2015-07-29 10:35:00,28.88,28.88,28.86,28.88,23184.0,24.851,24.851,24.8337,24.851,23184.0
2015-07-29 10:40:00,28.88,28.92,28.88,28.92,39120.0,24.851,24.8854,24.851,24.8854,39120.0
2015-07-29 10:45:00,28.92,28.93,28.91,28.92,23664.0,24.8854,24.894,24.8768,24.8854,23664.0
2015-07-29 10:50:00,28.91,28.94,28.91,28.93,22820.0,24.8768,24.9026,24.8768,24.894,22820.0
2015-07-29 10:55:00,28.93,28.93,28.9,28.9,21488.0,24.894,24.894,24.8682,24.8682,21488.0
2015-07-29 11:00:00,28.91,28.91,28.88,28.9,67824.0,24.8768,24.8768,24.851,24.8682,67824.0
2015-07-29 11:05:00,28.9,28.9,28.88,28.89,32936.0,24.8682,24.8682,24.851,24.8596,32936.0
2015-07-29 11:10:00,28.9,28.92,28.89,28.92,27424.0,24.8682,24.8854,24.8596,24.8854,27424.0
2015-07-29 11:15:00,28.92,28.93,28.91,28.93,23600.0,24.8854,24.894,24.8768,24.894,23600.0
2015-07-29 11:20:00,28.93,28.97,28.93,28.95,45316.0,24.894,24.9284,24.894,24.9112,45316.0
2015-07-29 11:25:00,28.95,28.97,28.93,28.94,57376.0,24.9112,24.9284,24.894,24.9026,57376.0
2015-07-29 11:30:00,28.95,28.98,28.95,28.97,22260.0,24.9112,24.937,24.9112,24.9284,22260.0
2015-07-29 11:35:00,28.97,28.98,28.96,28.98,42804.0,24.9284,24.937,24.9198,24.937,42804.0
2015-07-29 11:40:00,28.98,28.99,28.97,28.97,27508.0,24.937,24.9456,24.9284,24.9284,27508.0
2015-07-29 11:45:00,28.98,28.98,28.97,28.97,23684.0,24.937,24.937,24.9284,24.9284,23684.0
2015-07-29 11:50:00,28.97,28.97,28.95,28.95,32112.0,24.9284,24.9284,24.9112,24.9112,32112.0
2015-07-29 11:55:00,28.95,28.97,28.95,28.97,25600.0,24.9112,24.9284,24.9112,24.9284,25600.0
2015-07-29 12:00:00,28.97,28.98,28.96,28.97,58192.0,24.9284,24.937,24.9198,24.9284,58192.0
2015-07-29 12:05:00,28.97,28.99,28.95,28.95,36940.0,24.9284,24.9456,24.9112,24.9112,36940.0
2015-07-29 12:10:00,28.95,28.96,28.95,28.96,13600.0,24.9112,24.9198,24.9112,24.9198,13600.0
2015-07-29 12:15:00,28.96,28.97,28.95,28.95,18152.0,24.9198,24.9284,24.9112,24.9112,18152.0
2015-07-29 12:20:00,28.95,28.95,28.92,28.93,42996.0,24.9112,24.9112,24.8854,24.894,42996.0
2015-07-29 12:25:00,28.93,28.95,28.93,28.95,28064.0,24.894,24.9112,24.894,24.9112,28064.0
2015-07-29 12:30:00,28.95,28.95,28.95,28.95,20000.0,24.9112,24.9112,24.9112,24.9112,20000.0
2015-07-29 12:35:00,28.95,28.95,28.92,28.94,25076.0,24.9112,24.9112,24.8854,24.9026,25076.0
2015-07-29 12:40:00,28.94,28.95,28.92,28.93,33684.0,24.9026,24.9112,24.8854,24.894,33684.0
2015-07-29 12:45:00,28.93,28.95,28.93,28.95,33028.0,24.894,24.9112,24.894,24.9112,33028.0
2015-07-29 12:50:00,28.95,28.97,28.94,28.95,235392.0,24.9112,24.9284,24.9026,24.9112,235392.0
2015-07-29 12:55:00,28.95,28.96,28.93,28.94,30140.0,24.9112,24.9198,24.894,24.9026,30140.0
2015-07-29 13:00:00,28.93,28.95,28.93,28.94,22264.0,24.894,24.9112,24.894,24.9026,22264.0
2015-07-29 13:05:00,28.94,28.96,28.93,28.93,27668.0,24.9026,24.9198,24.894,24.894,27668.0
2015-07-29 13:10:00,28.93,28.95,28.93,28.94,31232.0,24.894,24.9112,24.894,24.9026,31232.0
2015-07-29 13:15:00,28.94,28.95,28.93,28.94,31084.0,24.9026,24.9112,24.894,24.9026,31084.0
2015-07-29 13:20:00,28.94,28.94,28.93,28.93,13976.0,24.9026,24.9026,24.894,24.894,13976.0
2015-07-29 13:25:00,28.93,28.93,28.92,28.92,23432.0,24.894,24.894,24.8854,24.8854,23432.0
2015-07-29 13:30:00,28.92,28.93,28.91,28.92,24376.0,24.8854,24.894,24.8768,24.8854,24376.0
2015-07-29 13:35:00,28.92,28.92,28.92,28.92,23924.0,24.8854,24.8854,24.8854,24.8854,23924.0
2015-07-29 13:40:00,28.92,28.94,28.92,28.94,15828.0,24.8854,24.9026,24.8854,24.9026,15828.0
2015-07-29 13:45:00,28.94,28.94,28.92,28.93,35100.0,24.9026,24.9026,24.8854,24.894,35100.0
2015-07-29 13:50:00,28.93,28.93,28.92,28.93,28416.0,24.894,24.894,24.8854,24.894,28416.0
2015-07-29 13:55:00,28.93,28.93,28.92,28.92,24196.0,24.894,24.894,24.8854,24.8854,24196.0
2015-07-29 14:00:00,28.93,29.01,28.9,28.93,23564.0,24.894,24.9628,24.8682,24.894,23564.0
2015-07-29 14:05:00,28.92,28.97,28.88,28.89,62848.0,24.8854,24.9284,24.851,24.8596,62848.0
2015-07-29 14:10:00,28.89,28.95,28.89,28.93,19336.0,24.8596,24.9112,24.8596,24.894,19336.0
2015-07-29 14:15:00,28.93,28.97,28.93,28.96,34856.0,24.894,24.9284,24.894,24.9198,34856.0
2015-07-29 14:20:00,28.96,28.96,28.93,28.93,46240.0,24.9198,24.9198,24.894,24.894,46240.0
2015-07-29 14:25:00,28.92,28.94,28.92,28.93,83960.0,24.8854,24.9026,24.8854,24.894,83960.0
2015-07-29 14:30:00,28.93,28.98,28.93,28.97,36544.0,24.894,24.937,24.894,24.9284,36544.0
2015-07-29 14:35:00,28.97,28.98,28.95,28.97,43388.0,24.9284,24.937,24.9112,24.9284,43388.0
2015-07-29 14:40:00,28.97,28.99,28.97,28.97,36432.0,24.9284,24.9456,24.9284,24.9284,36432.0
2015-07-29 14:45:00,28.98,29.01,28.97,29.0,31268.0,24.937,24.9628,24.9284,24.9542,31268.0
2015-07-29 14:50:00,29.0,29.01,28.99,29.0,61660.0,24.9542,24.9628,24.9456,24.9542,61660.0
2015-07-29 14:55:00,29.0,29.02,28.99,29.01,65840.0,24.9542,24.9714,24.9456,24.9628,65840.0
2015-07-29 15:00:00,29.0,29.0,28.98,28.98,36756.0,24.9542,24.9542,24.937,24.937,36756.0
2015-07-29 15:05:00,28.97,28.98,28.96,28.97,32676.0,24.9284,24.937,24.9198,24.9284,32676.0
2015-07-29 15:10:00,28.97,28.99,28.96,28.98,22244.0,24.9284,24.9456,24.9198,24.937,22244.0
2015-07-29 15:15:00,28.98,28.98,28.96,28.97,43012.0,24.937,24.937,24.9198,24.9284,43012.0
2015-07-29 15:20:00,28.97,29.0,28.97,29.0,21948.0,24.9284,24.9542,24.9284,24.9542,21948.0
2015-07-29 15:25:00,29.0,29.02,28.99,29.0,38036.0,24.9542,24.9714,24.9456,24.9542,38036.0
2015-07-29 15:30:00,28.99,29.0,28.96,28.98,67904.0,24.9456,24.9542,24.9198,24.937,67904.0
2015-07-29 15:35:00,28.98,29.01,28.98,29.01,46216.0,24.937,24.9628,24.937,24.9628,46216.0
2015-07-29 15:40:00,29.01,29.04,29.01,29.04,28604.0,24.9628,24.9886,24.9628,24.9886,28604.0
2015-07-29 15:45:00,29.04,29.04,29.0,29.0,60828.0,24.9886,24.9886,24.9542,24.9542,60828.0
2015-07-29 15:50:00,29.0,29.01,28.98,28.99,48836.0,24.9542,24.9628,24.937,24.9456,48836.0
2015-07-29 15:55:00,28.99,29.0,28.96,28.96,107904.0,24.9456,24.9542,24.9198,24.9198,107904.0
2015-07-30 09:30:00,28.9,28.94,28.88,28.9,57020.0,24.8682,24.9026,24.851,24.8682,57020.0
2015-07-30 09:35:00,28.94,28.98,28.87,28.87,42212.0,24.9026,24.937,24.8424,24.8424,42212.0
2015-07-30 09:40:00,28.86,28.89,28.83,28.88,12216.0,24.8337,24.8596,24.8079,24.851,12216.0
2015-07-30 09:45:00,28.89,28.91,28.82,28.85,14400.0,24.8596,24.8768,24.7993,24.8251,14400.0
2015-07-30 09:50:00,28.86,28.9,28.82,28.89,24920.0,24.8337,24.8682,24.7993,24.8596,24920.0
2015-07-30 09:55:00,28.89,28.91,28.88,28.89,60580.0,24.8596,24.8768,24.851,24.8596,60580.0
2015-07-30 10:00:00,28.88,28.93,28.88,28.92,22952.0,24.851,24.894,24.851,24.8854,22952.0
2015-07-30 10:05:00,28.93,28.94,28.92,28.93,37724.0,24.894,24.9026,24.8854,24.894,37724.0
2015-07-30 10:10:00,28.92,28.94,28.91,28.94,36092.0,24.8854,24.9026,24.8768,24.9026,36092.0
2015-07-30 10:15:00,28.94,28.97,28.94,28.95,15640.0,24.9026,24.9284,24.9026,24.9112,15640.0
2015-07-30 10:20:00,28.97,28.97,28.95,28.96,4772.0,24.9284,24.9284,24.9112,24.9198,4772.0
2015-07-30 10:25:00,28.95,28.99,28.95,28.99,5780.0,24.9112,24.9456,24.9112,24.9456,5780.0
2015-07-30 10:30:00,29.01,29.02,28.97,28.98,15412.0,24.9628,24.9714,24.9284,24.937,15412.0
2015-07-30 10:35:00,28.99,28.99,28.94,28.95,13372.0,24.9456,24.9456,24.9026,24.9112,13372.0
2015-07-30 10:40:00,28.96,28.98,28.96,28.98,9752.0,24.9198,24.937,24.9198,24.937,9752.0
2015-07-30 10:45:00,29.0,29.0,28.98,28.98,6604.0,24.9542,24.9542,24.937,24.937,6604.0
2015-07-30 10:50:00,28.97,28.97,28.96,28.97,3600.0,24.9284,24.9284,24.9198,24.9284,3600.0
2015-07-30 10:55:00,28.98,28.99,28.93,28.93,15208.0,24.937,24.9456,24.894,24.894,15208.0
2015-07-30 11:00:00,28.94,28.94,28.92,28.94,4544.0,24.9026,24.9026,24.8854,24.9026,4544.0
2015-07-30 11:05:00,28.93,28.93,28.91,28.92,7716.0,24.894,24.894,24.8768,24.8854,7716.0
2015-07-30 11:10:00,28.93,28.98,28.93,28.98,6428.0,24.894,24.937,24.894,24.937,6428.0
2015-07-30 11:15:00,28.99,29.02,28.99,29.0,4560.0,24.9456,24.9714,24.9456,24.9542,4560.0
2015-07-30 11:20:00,29.0,29.03,29.0,29.02,4888.0,24.9542,24.98,24.9542,24.9714,4888.0
2015-07-30 11:25:00,29.04,29.06,29.03,29.03,25288.0,24.9886,25.0058,24.98,24.98,25288.0
2015-07-30 11:30:00,29.03,29.05,29.03,29.04,14132.0,24.98,24.9972,24.98,24.9886,14132.0
2015-07-30 11:35:00,29.04,29.05,29.03,29.04,16248.0,24.9886,24.9972,24.98,24.9886,16248.0
2015-07-30 11:40:00,29.04,29.06,29.04,29.06,39920.0,24.9886,25.0058,24.9886,25.0058,39920.0
2015-07-30 11:45:00,29.06,29.1,29.06,29.07,30256.0,25.0058,25.0403,25.0058,25.0144,30256.0
2015-07-30 11:50:00,29.07,29.08,29.05,29.05,30664.0,25.0144,25.0231,24.9972,24.9972,30664.0
2015-07-30 11:55:00,29.05,29.07,29.04,29.07,23676.0,24.9972,25.0144,24.9886,25.0144,23676.0
2015-07-30 12:00:00,29.07,29.09,29.07,29.08,14960.0,25.0144,25.0317,25.0144,25.0231,14960.0
2015-07-30 12:05:00,29.08,29.08,29.07,29.07,19324.0,25.0231,25.0231,25.0144,25.0144,19324.0
2015-07-30 12:10:00,29.07,29.07,29.06,29.06,14692.0,25.0144,25.0144,25.0058,25.0058,14692.0
2015-07-30 12:15:00,29.05,29.08,29.05,29.07,16896.0,24.9972,25.0231,24.9972,25.0144,16896.0
2015-07-30 12:20:00,29.07,29.07,29.07,29.07,10576.0,25.0144,25.0144,25.0144,25.0144,10576.0
2015-07-30 12:25:00,29.07,29.08,29.07,29.07,40048.0,25.0144,25.0231,25.0144,25.0144,40048.0
2015-07-30 12:30:00,29.07,29.08,29.06,29.06,21372.0,25.0144,25.0231,25.0058,25.0058,21372.0
2015-07-30 12:35:00,29.06,29.06,29.04,29.05,6100.0,25.0058,25.0058,24.9886,24.9972,6100.0
2015-07-30 12:40:00,29.05,29.07,29.05,29.06,18800.0,24.9972,25.0144,24.9972,25.0058,18800.0
2015-07-30 12:45:00,29.06,29.07,29.06,29.07,16296.0,25.0058,25.0144,25.0058,25.0144,16296.0
2015-07-30 12:50:00,29.07,29.08,29.07,29.07,9600.0,25.0144,25.0231,25.0144,25.0144,9600.0
2015-07-30 12:55:00,29.08,29.08,29.07,29.08,9864.0,25.0231,25.0231,25.0144,25.0231,9864.0
2015-07-30 13:00:00,29.08,29.11,29.07,29.07,15940.0,25.0231,25.0489,25.0144,25.0144,15940.0
2015-07-30 13:05:00,29.07,29.08,29.06,29.08,10636.0,25.0144,25.0231,25.0058,25.0231,10636.0
2015-07-30 13:10:00,29.08,29.09,29.07,29.08,12688.0,25.0231,25.0317,25.0144,25.0231,12688.0
2015-07-30 13:15:00,29.08,29.1,29.08,29.1,12476.0,25.0231,25.0403,25.0231,25.0403,12476.0
2015-07-30 13:20:00,29.1,29.11,29.08,29.08,25104.0,25.0403,25.0489,25.0231,25.0231,25104.0
2015-07-30 13:25:00,29.09,29.1,29.08,29.1,9848.0,25.0317,25.0403,25.0231,25.0403,9848.0
2015-07-30 13:30:00,29.1,29.11,29.08,29.08,27240.0,25.0403,25.0489,25.0231,25.0231,27240.0
2015-07-30 13:35:00,29.08,29.08,29.06,29.06,25640.0,25.0231,25.0231,25.0058,25.0058,25640.0
2015-07-30 13:40:00,29.06,29.07,29.05,29.07,43328.0,25.0058,25.0144,24.9972,25.0144,43328.0
2015-07-30 13:45:00,29.07,29.07,29.05,29.07,18364.0,25.0144,25.0144,24.9972,25.0144,18364.0
2015-07-30 13:50:00,29.07,29.09,29.07,29.07,12568.0,25.0144,25.0317,25.0144,25.0144,12568.0
2015-07-30 13:55:00,29.07,29.07,29.05,29.05,18860.0,25.0144,25.0144,24.9972,24.9972,18860.0
2015-07-30 14:00:00,29.06,29.07,29.06,29.07,20456.0,25.0058,25.0144,25.0058,25.0144,20456.0
2015-07-30 14:05:00,29.06,29.06,29.03,29.04,48796.0,25.0058,25.0058,24.98,24.9886,48796.0
2015-07-30 14:10:00,29.04,29.06,29.04,29.05,20460.0,24.9886,25.0058,24.9886,24.9972,20460.0
2015-07-30 14:15:00,29.05,29.06,29.04,29.05,13444.0,24.9972,25.0058,24.9886,24.9972,13444.0
2015-07-30 14:20:00,29.05,29.06,29.04,29.05,18772.0,24.9972,25.0058,24.9886,24.9972,18772.0
2015-07-30 14:25:00,29.05,29.06,29.04,29.05,48264.0,24.9972,25.0058,24.9886,24.9972,48264.0
2015-07-30 14:30:00,29.05,29.06,29.04,29.04,63800.0,24.9972,25.0058,24.9886,24.9886,63800.0
2015-07-30 14:35:00,29.04,29.06,29.04,29.06,30208.0,24.9886,25.0058,24.9886,25.0058,30208.0
2015-07-30 14:40:00,29.05,29.08,29.05,29.07,22632.0,24.9972,25.0231,24.9972,25.0144,22632.0
2015-07-30 14:45:00,29.07,29.09,29.07,29.09,15864.0,25.0144,25.0317,25.0144,25.0317,15864.0
2015-07-30 14:50:00,29.08,29.09,29.08,29.08,11696.0,25.0231,25.0317,25.0231,25.0231,11696.0
2015-07-30 14:55:00,29.08,29.09,29.08,29.09,13944.0,25.0231,25.0317,25.0231,25.0317,13944.0
2015-07-30 15:00:00,29.09,29.1,29.08,29.1,25840.0,25.0317,25.0403,25.0231,25.0403,25840.0
2015-07-30 15:05:00,29.1,29.1,29.07,29.07,35920.0,25.0403,25.0403,25.0144,25.0144,35920.0
2015-07-30 15:10:00,29.08,29.08,29.06,29.07,11400.0,25.0231,25.0231,25.0058,25.0144,11400.0
2015-07-30 15:15:00,29.07,29.08,29.07,29.07,15552.0,25.0144,25.0231,25.0144,25.0144,15552.0
2015-07-30 15:20:00,29.08,29.09,29.08,29.08,31092.0,25.0231,25.0317,25.0231,25.0231,31092.0
2015-07-30 15:25:00,29.08,29.1,29.08,29.1,52404.0,25.0231,25.0403,25.0231,25.0403,52404.0
2015-07-30 15:30:00,29.09,29.1,29.08,29.08,24440.0,25.0317,25.0403,25.0231,25.0231,24440.0
2015-07-30 15:35:00,29.08,29.08,29.06,29.07,70152.0,25.0231,25.0231,25.0058,25.0144,70152.0
2015-07-30 15:40:00,29.07,29.09,29.07,29.09,46364.0,25.0144,25.0317,25.0144,25.0317,46364.0
2015-07-30 15:45:00,29.08,29.08,29.07,29.08,12728.0,25.0231,25.0231,25.0144,25.0231,12728.0
2015-07-30 15:50:00,29.07,29.07,29.06,29.07,14000.0,25.0144,25.0144,25.0058,25.0144,14000.0
2015-07-30 15:55:00,29.07,29.1,29.07,29.09,26228.0,25.0144,25.0403,25.0144,25.0317,26228.0
2015-07-31 09:30:00,29.11,29.14,29.09,29.12,43404.0,25.0489,25.0747,25.0317,25.0575,43404.0
2015-07-31 09:35:00,29.11,29.14,29.08,29.08,12752.0,25.0489,25.0747,25.0231,25.0231,12752.0
2015-07-31 09:40:00,29.08,29.13,29.08,29.12,5680.0,25.0231,25.0661,25.0231,25.0575,5680.0
2015-07-31 09:45:00,29.14,29.18,29.14,29.16,8400.0,25.0747,25.1091,25.0747,25.0919,8400.0
2015-07-31 09:50:00,29.15,29.22,29.15,29.2,12764.0,25.0833,25.1435,25.0833,25.1263,12764.0
2015-07-31 09:55:00,29.21,29.21,29.19,29.21,16808.0,25.1349,25.1349,25.1177,25.1349,16808.0
2015-07-31 10:00:00,29.21,29.23,29.2,29.21,14400.0,25.1349,25.1521,25.1263,25.1349,14400.0
2015-07-31 10:05:00,29.21,29.22,29.2,29.22,5528.0,25.1349,25.1435,25.1263,25.1435,5528.0
2015-07-31 10:10:00,29.21,29.22,29.19,29.2,30288.0,25.1349,25.1435,25.1177,25.1263,30288.0
2015-07-31 10:15:00,29.21,29.21,29.18,29.19,30676.0,25.1349,25.1349,25.1091,25.1177,30676.0
2015-07-31 10:20:00,29.2,29.26,29.19,29.26,21204.0,25.1263,25.1779,25.1177,25.1779,21204.0
2015-07-31 10:25:00,29.26,29.27,29.24,29.24,111144.0,25.1779,25.1865,25.1607,25.1607,111144.0
2015-07-31 10:30:00,29.24,29.32,29.23,29.32,91368.0,25.1607,25.2296,25.1521,25.2296,91368.0
2015-07-31 10:35:00,29.31,29.33,29.3,29.3,116040.0,25.221,25.2382,25.2124,25.2124,116040.0
2015-07-31 10:40:00,29.3,29.3,29.28,29.29,85852.0,25.2124,25.2124,25.1952,25.2038,85852.0
2015-07-31 10:45:00,29.3,29.35,29.3,29.35,127476.0,25.2124,25.2554,25.2124,25.2554,127476.0
2015-07-31 10:50:00,29.34,29.36,29.34,29.35,85236.0,25.2468,25.264,25.2468,25.2554,85236.0
2015-07-31 10:55:00,29.35,29.36,29.34,29.36,51360.0,25.2554,25.264,25.2468,25.264,51360.0
2015-07-31 11:00:00,29.35,29.35,29.32,29.32,107880.0,25.2554,25.2554,25.2296,25.2296,107880.0
2015-07-31 11:05:00,29.33,29.34,29.32,29.33,18744.0,25.2382,25.2468,25.2296,25.2382,18744.0
2015-07-31 11:10:00,29.33,29.34,29.32,29.33,198164.0,25.2382,25.2468,25.2296,25.2382,198164.0
2015-07-31 11:15:00,29.33,29.35,29.32,29.34,81656.0,25.2382,25.2554,25.2296,25.2468,81656.0
2015-07-31 11:20:00,29.34,29.36,29.34,29.34,48036.0,25.2468,25.264,25.2468,25.2468,48036.0
2015-07-31 11:25:00,29.34,29.36,29.34,29.36,64000.0,25.2468,25.264,25.2468,25.264,64000.0
2015-07-31 11:30:00,29.35,29.39,29.35,29.36,213996.0,25.2554,25.2898,25.2554,25.264,213996.0
2015-07-31 11:35:00,29.37,29.39,29.36,29.38,49324.0,25.2726,25.2898,25.264,25.2812,49324.0
2015-07-31 11:40:00,29.37,29.38,29.36,29.36,68564.0,25.2726,25.2812,25.264,25.264,68564.0
2015-07-31 11:45:00,29.36,29.37,29.36,29.36,69240.0,25.264,25.2726,25.264,25.264,69240.0
2015-07-31 11:50:00,29.36,29.37,29.35,29.36,69728.0,25.264,25.2726,25.2554,25.264,69728.0
2015-07-31 11:55:00,29.35,29.36,29.34,29.35,83280.0,25.2554,25.264,25.2468,25.2554,83280.0
2015-07-31 12:00:00,29.35,29.36,29.34,29.35,120324.0,25.2554,25.264,25.2468,25.2554,120324.0
2015-07-31 12:05:00,29.35,29.36,29.35,29.36,22532.0,25.2554,25.264,25.2554,25.264,22532.0
2015-07-31 12:10:00,29.37,29.37,29.36,29.36,43972.0,25.2726,25.2726,25.264,25.264,43972.0
2015-07-31 12:15:00,29.36,29.39,29.36,29.37,109444.0,25.264,25.2898,25.264,25.2726,109444.0
2015-07-31 12:20:00,29.37,29.38,29.36,29.38,44380.0,25.2726,25.2812,25.264,25.2812,44380.0
2015-07-31 12:25:00,29.37,29.38,29.37,29.38,30156.0,25.2726,25.2812,25.2726,25.2812,30156.0
2015-07-31 12:30:00,29.38,29.38,29.36,29.37,37964.0,25.2812,25.2812,25.264,25.2726,37964.0
2015-07-31 12:35:00,29.37,29.37,29.35,29.36,71172.0,25.2726,25.2726,25.2554,25.264,71172.0
2015-07-31 12:40:00,29.36,29.37,29.36,29.37,132640.0,25.264,25.2726,25.264,25.2726,132640.0
2015-07-31 12:45:00,29.36,29.36,29.35,29.36,31924.0,25.264,25.264,25.2554,25.264,31924.0
2015-07-31 12:50:00,29.35,29.36,29.35,29.36,27984.0,25.2554,25.264,25.2554,25.264,27984.0
2015-07-31 12:55:00,29.36,29.36,29.35,29.35,65296.0,25.264,25.264,25.2554,25.2554,65296.0
2015-07-31 13:00:00,29.35,29.36,29.35,29.35,35600.0,25.2554,25.264,25.2554,25.2554,35600.0
2015-07-31 13:05:00,29.35,29.36,29.35,29.35,49684.0,25.2554,25.264,25.2554,25.2554,49684.0
2015-07-31 13:10:00,29.36,29.36,29.35,29.36,63888.0,25.264,25.264,25.2554,25.264,63888.0
2015-07-31 13:15:00,29.35,29.36,29.35,29.36,70224.0,25.2554,25.264,25.2554,25.264,70224.0
2015-07-31 13:20:00,29.36,29.37,29.36,29.37,60592.0,25.264,25.2726,25.264,25.2726,60592.0
2015-07-31 13:25:00,29.37,29.37,29.34,29.34,83788.0,25.2726,25.2726,25.2468,25.2468,83788.0
2015-07-31 13:30:00,29.34,29.34,29.33,29.34,72136.0,25.2468,25.2468,25.2382,25.2468,72136.0
2015-07-31 13:35:00,29.34,29.34,29.32,29.32,75496.0,25.2468,25.2468,25.2296,25.2296,75496.0
2015-07-31 13:40:00,29.32,29.33,29.32,29.33,25052.0,25.2296,25.2382,25.2296,25.2382,25052.0
2015-07-31 13:45:00,29.32,29.33,29.3,29.31,82612.0,25.2296,25.2382,25.2124,25.221,82612.0
2015-07-31 13:50:00,29.3,29.31,29.3,29.31,76376.0,25.2124,25.221,25.2124,25.221,76376.0
2015-07-31 13:55:00,29.31,29.31,29.29,29.29,98500.0,25.221,25.221,25.2038,25.2038,98500.0
2015-07-31 14:00:00,29.29,29.32,29.29,29.31,79828.0,25.2038,25.2296,25.2038,25.221,79828.0
2015-07-31 14:05:00,29.31,29.32,29.31,29.32,60824.0,25.221,25.2296,25.221,25.2296,60824.0
2015-07-31 14:10:00,29.32,29.32,29.31,29.32,55484.0,25.2296,25.2296,25.221,25.2296,55484.0
2015-07-31 14:15:00,29.32,29.33,29.31,29.32,93292.0,25.2296,25.2382,25.221,25.2296,93292.0
2015-07-31 14:20:00,29.32,29.32,29.27,29.29,71152.0,25.2296,25.2296,25.1865,25.2038,71152.0
2015-07-31 14:25:00,29.29,29.3,29.29,29.3,35904.0,25.2038,25.2124,25.2038,25.2124,35904.0
2015-07-31 14:30:00,29.3,29.32,29.3,29.31,98512.0,25.2124,25.2296,25.2124,25.221,98512.0
2015-07-31 14:35:00,29.3,29.3,29.28,29.29,63772.0,25.2124,25.2124,25.1952,25.2038,63772.0
2015-07-31 14:40:00,29.29,29.3,29.28,29.3,77256.0,25.2038,25.2124,25.1952,25.2124,77256.0
2015-07-31 14:45:00,29.3,29.3,29.27,29.29,71092.0,25.2124,25.2124,25.1865,25.2038,71092.0
2015-07-31 14:50:00,29.29,29.3,29.29,29.3,93892.0,25.2038,25.2124,25.2038,25.2124,93892.0
2015-07-31 14:55:00,29.3,29.3,29.29,29.29,159308.0,25.2124,25.2124,25.2038,25.2038,159308.0
2015-07-31 15:00:00,29.29,29.3,29.28,29.29,129216.0,25.2038,25.2124,25.1952,25.2038,129216.0
2015-07-31 15:05:00,29.29,29.29,29.25,29.25,237536.0,25.2038,25.2038,25.1693,25.1693,237536.0
2015-07-31 15:10:00,29.25,29.25,29.21,29.22,337724.0,25.1693,25.1693,25.1349,25.1435,337724.0
2015-07-31 15:15:00,29.22,29.22,29.19,29.19,162760.0,25.1435,25.1435,25.1177,25.1177,162760.0
2015-07-31 15:20:00,29.2,29.2,29.17,29.19,61644.0,25.1263,25.1263,25.1005,25.1177,61644.0
2015-07-31 15:25:00,29.19,29.19,29.16,29.16,21136.0,25.1177,25.1177,25.0919,25.0919,21136.0
2015-07-31 15:30:00,29.16,29.18,29.14,29.16,134980.0,25.0919,25.1091,25.0747,25.0919,134980.0
2015-07-31 15:35:00,29.17,29.18,29.15,29.18,45392.0,25.1005,25.1091,25.0833,25.1091,45392.0
2015-07-31 15:40:00,29.18,29.2,29.17,29.2,39848.0,25.1091,25.1263,25.1005,25.1263,39848.0
2015-07-31 15:45:00,29.19,29.2,29.18,29.2,23860.0,25.1177,25.1263,25.1091,25.1263,23860.0
2015-07-31 15:50:00,29.2,29.21,29.18,29.19,87188.0,25.1263,25.1349,25.1091,25.1177,87188.0
2015-07-31 15:55:00,29.19,29.24,29.18,29.24,169944.0,25.1177,25.1607,25.1091,25.1607,169944.0
2015-08-03 09:30:00,29.23,29.3,29.18,29.18,62468.0,25.1521,25.2124,25.1091,25.1091,62468.0
2015-08-03 09:35:00,29.2,29.2,29.15,29.15,138676.0,25.1263,25.1263,25.0833,25.0833,138676.0
2015-08-03 09:40:00,29.15,29.17,29.1,29.11,15620.0,25.0833,25.1005,25.0403,25.0489,15620.0
2015-08-03 09:45:00,29.1,29.17,29.08,29.17,34636.0,25.0403,25.1005,25.0231,25.1005,34636.0
2015-08-03 09:50:00,29.18,29.2,29.18,29.19,13480.0,25.1091,25.1263,25.1091,25.1177,13480.0
2015-08-03 09:55:00,29.22,29.23,29.21,29.22,10592.0,25.1435,25.1521,25.1349,25.1435,10592.0
2015-08-03 10:00:00,29.21,29.22,29.18,29.18,5828.0,25.1349,25.1435,25.1091,25.1091,5828.0
2015-08-03 10:05:00,29.19,29.2,29.18,29.18,10988.0,25.1177,25.1263,25.1091,25.1091,10988.0
2015-08-03 10:10:00,29.17,29.2,29.17,29.2,57112.0,25.1005,25.1263,25.1005,25.1263,57112.0
2015-08-03 10:15:00,29.19,29.19,29.13,29.13,33212.0,25.1177,25.1177,25.0661,25.0661,33212.0
2015-08-03 10:20:00,29.13,29.13,29.1,29.1,72904.0,25.0661,25.0661,25.0403,25.0403,72904.0
2015-08-03 10:25:00,29.08,29.08,29.02,29.07,39680.0,25.0231,25.0231,24.9714,25.0144,39680.0
2015-08-03 10:30:00,29.08,29.08,29.04,29.07,14916.0,25.0231,25.0231,24.9886,25.0144,14916.0
2015-08-03 10:35:00,29.06,29.07,29.04,29.06,26264.0,25.0058,25.0144,24.9886,25.0058,26264.0
2015-08-03 10:40:00,29.06,29.07,29.05,29.07,30904.0,25.0058,25.0144,24.9972,25.0144,30904.0
2015-08-03 10:45:00,29.04,29.09,29.01,29.09,45896.0,24.9886,25.0317,24.9628,25.0317,45896.0
2015-08-03 10:50:00,29.1,29.11,29.08,29.08,13400.0,25.0403,25.0489,25.0231,25.0231,13400.0
2015-08-03 10:55:00,29.08,29.12,29.07,29.09,38260.0,25.0231,25.0575,25.0144,25.0317,38260.0
2015-08-03 11:00:00,29.09,29.1,29.07,29.09,12624.0,25.0317,25.0403,25.0144,25.0317,12624.0
2015-08-03 11:05:00,29.07,29.09,29.06,29.09,30400.0,25.0144,25.0317,25.0058,25.0317,30400.0
2015-08-03 11:10:00,29.08,29.1,29.07,29.1,17376.0,25.0231,25.0403,25.0144,25.0403,17376.0
2015-08-03 11:15:00,29.1,29.14,29.1,29.13,52104.0,25.0403,25.0747,25.0403,25.0661,52104.0
2015-08-03 11:20:00,29.13,29.13,29.12,29.13,29600.0,25.0661,25.0661,25.0575,25.0661,29600.0
2015-08-03 11:25:00,29.13,29.13,29.11,29.12,24300.0,25.0661,25.0661,25.0489,25.0575,24300.0
2015-08-03 11:30:00,29.12,29.14,29.12,29.14,36144.0,25.0575,25.0747,25.0575,25.0747,36144.0
2015-08-03 11:35:00,29.14,29.14,29.11,29.11,24744.0,25.0747,25.0747,25.0489,25.0489,24744.0
2015-08-03 11:40:00,29.11,29.13,29.11,29.12,21836.0,25.0489,25.0661,25.0489,25.0575,21836.0
2015-08-03 11:45:00,29.13,29.13,29.11,29.11,21568.0,25.0661,25.0661,25.0489,25.0489,21568.0
2015-08-03 11:50:00,29.1,29.1,29.08,29.08,6396.0,25.0403,25.0403,25.0231,25.0231,6396.0
2015-08-03 11:55:00,29.08,29.09,29.08,29.09,21628.0,25.0231,25.0317,25.0231,25.0317,21628.0
2015-08-03 12:00:00,29.09,29.1,29.06,29.06,10812.0,25.0317,25.0403,25.0058,25.0058,10812.0
2015-08-03 12:05:00,29.06,29.07,29.06,29.06,93560.0,25.0058,25.0144,25.0058,25.0058,93560.0
2015-08-03 12:10:00,29.07,29.08,29.07,29.08,13000.0,25.0144,25.0231,25.0144,25.0231,13000.0
2015-08-03 12:15:00,29.08,29.09,29.06,29.07,16748.0,25.0231,25.0317,25.0058,25.0144,16748.0
2015-08-03 12:20:00,29.06,29.06,29.04,29.05,12528.0,25.0058,25.0058,24.9886,24.9972,12528.0
2015-08-03 12:25:00,29.04,29.05,29.03,29.04,31580.0,24.9886,24.9972,24.98,24.9886,31580.0
2015-08-03 12:30:00,29.02,29.02,29.0,29.0,24428.0,24.9714,24.9714,24.9542,24.9542,24428.0
2015-08-03 12:35:00,29.0,29.0,28.98,28.98,21228.0,24.9542,24.9542,24.937,24.937,21228.0
2015-08-03 12:40:00,28.98,28.98,28.96,28.97,17580.0,24.937,24.937,24.9198,24.9284,17580.0
2015-08-03 12:45:00,28.97,28.97,28.92,28.93,152112.0,24.9284,24.9284,24.8854,24.894,152112.0
2015-08-03 12:50:00,28.92,28.92,28.89,28.9,30908.0,24.8854,24.8854,24.8596,24.8682,30908.0
2015-08-03 12:55:00,28.89,28.93,28.89,28.92,21900.0,24.8596,24.894,24.8596,24.8854,21900.0
2015-08-03 13:00:00,28.91,28.93,28.89,28.93,24252.0,24.8768,24.894,24.8596,24.894,24252.0
2015-08-03 13:05:00,28.92,28.93,28.88,28.88,14784.0,24.8854,24.894,24.851,24.851,14784.0
2015-08-03 13:10:00,28.87,28.9,28.87,28.89,33108.0,24.8424,24.8682,24.8424,24.8596,33108.0
2015-08-03 13:15:00,28.89,28.9,28.89,28.89,36132.0,24.8596,24.8682,24.8596,24.8596,36132.0
2015-08-03 13:20:00,28.9,28.97,28.89,28.94,61784.0,24.8682,24.9284,24.8596,24.9026,61784.0
2015-08-03 13:25:00,28.93,28.97,28.93,28.97,14564.0,24.894,24.9284,24.894,24.9284,14564.0
2015-08-03 13:30:00,28.97,28.97,28.95,28.96,13672.0,24.9284,24.9284,24.9112,24.9198,13672.0
2015-08-03 13:35:00,28.96,28.97,28.95,28.95,21008.0,24.9198,24.9284,24.9112,24.9112,21008.0
2015-08-03 13:40:00,28.95,28.97,28.94,28.96,24832.0,24.9112,24.9284,24.9026,24.9198,24832.0
2015-08-03 13:45:00,28.96,29.0,28.95,29.0,36728.0,24.9198,24.9542,24.9112,24.9542,36728.0
2015-08-03 13:50:00,29.0,29.01,28.98,28.99,23304.0,24.9542,24.9628,24.937,24.9456,23304.0
2015-08-03 13:55:00,28.98,28.99,28.97,28.98,18056.0,24.937,24.9456,24.9284,24.937,18056.0
2015-08-03 14:00:00,28.97,28.99,28.97,28.99,17712.0,24.9284,24.9456,24.9284,24.9456,17712.0
2015-08-03 14:05:00,28.99,28.99,28.96,28.97,29176.0,24.9456,24.9456,24.9198,24.9284,29176.0
2015-08-03 14:10:00,28.97,28.97,28.93,28.93,233380.0,24.9284,24.9284,24.894,24.894,233380.0
2015-08-03 14:15:00,28.93,28.96,28.93,28.94,112952.0,24.894,24.9198,24.894,24.9026,112952.0
2015-08-03 14:20:00,28.94,28.94,28.91,28.94,70560.0,24.9026,24.9026,24.8768,24.9026,70560.0
2015-08-03 14:25:00,28.94,28.95,28.93,28.95,57620.0,24.9026,24.9112,24.894,24.9112,57620.0
2015-08-03 14:30:00,28.95,28.98,28.95,28.98,42232.0,24.9112,24.937,24.9112,24.937,42232.0
2015-08-03 14:35:00,28.98,29.0,28.97,29.0,31176.0,24.937,24.9542,24.9284,24.9542,31176.0
2015-08-03 14:40:00,29.0,29.04,29.0,29.01,29660.0,24.9542,24.9886,24.9542,24.9628,29660.0
2015-08-03 14:45:00,29.02,29.02,28.98,28.99,70172.0,24.9714,24.9714,24.937,24.9456,70172.0
2015-08-03 14:50:00,28.99,29.0,28.98,28.98,45848.0,24.9456,24.9542,24.937,24.937,45848.0
2015-08-03 14:55:00,28.99,28.99,28.96,28.98,31036.0,24.9456,24.9456,24.9198,24.937,31036.0
2015-08-03 15:00:00,28.98,28.99,28.95,28.96,42656.0,24.937,24.9456,24.9112,24.9198,42656.0
2015-08-03 15:05:00,28.97,28.99,28.97,28.98,20148.0,24.9284,24.9456,24.9284,24.937,20148.0
2015-08-03 15:10:00,28.98,28.98,28.97,28.98,17964.0,24.937,24.937,24.9284,24.937,17964.0
2015-08-03 15:15:00,28.98,28.98,28.96,28.97,23888.0,24.937,24.937,24.9198,24.9284,23888.0
2015-08-03 15:20:00,28.97,28.99,28.97,28.99,40416.0,24.9284,24.9456,24.9284,24.9456,40416.0
2015-08-03 15:25:00,28.99,28.99,28.97,28.98,23600.0,24.9456,24.9456,24.9284,24.937,23600.0
2015-08-03 15:30:00,28.98,28.99,28.96,28.98,35368.0,24.937,24.9456,24.9198,24.937,35368.0
2015-08-03 15:35:00,28.98,29.01,28.98,29.01,31508.0,24.937,24.9628,24.937,24.9628,31508.0
2015-08-03 15:40:00,29.03,29.05,29.02,29.05,34076.0,24.98,24.9972,24.9714,24.9972,34076.0
2015-08-03 15:45:00,29.04,29.04,29.01,29.02,99052.0,24.9886,24.9886,24.9628,24.9714,99052.0
2015-08-03 15:50:00,29.02,29.03,29.01,29.02,223752.0,24.9714,24.98,24.9628,24.9714,223752.0
2015-08-03 15:55:00,29.02,29.07,29.01,29.07,238624.0,24.9714,25.0144,24.9628,25.0144,238624.0
2015-08-04 09:30:00,29.12,29.18,29.07,29.12,53988.0,25.0575,25.1091,25.0144,25.0575,53988.0
2015-08-04 09:35:00,29.13,29.16,29.11,29.13,10536.0,25.0661,25.0919,25.0489,25.0661,10536.0
2015-08-04 09:40:00,29.12,29.17,29.12,29.17,15356.0,25.0575,25.1005,25.0575,25.1005,15356.0
2015-08-04 09:45:00,29.18,29.24,29.17,29.24,38788.0,25.1091,25.1607,25.1005,25.1607,38788.0
2015-08-04 09:50:00,29.25,29.27,29.23,29.23,30640.0,25.1693,25.1865,25.1521,25.1521,30640.0
2015-08-04 09:55:00,29.22,29.25,29.21,29.22,12700.0,25.1435,25.1693,25.1349,25.1435,12700.0
2015-08-04 10:00:00,29.23,29.23,29.2,29.22,47276.0,25.1521,25.1521,25.1263,25.1435,47276.0
2015-08-04 10:05:00,29.21,29.26,29.2,29.26,50940.0,25.1349,25.1779,25.1263,25.1779,50940.0
2015-08-04 10:10:00,29.25,29.27,29.21,29.25,40712.0,25.1693,25.1865,25.1349,25.1693,40712.0
2015-08-04 10:15:00,29.24,29.25,29.22,29.24,14032.0,25.1607,25.1693,25.1435,25.1607,14032.0
2015-08-04 10:20:00,29.23,29.25,29.21,29.22,66328.0,25.1521,25.1693,25.1349,25.1435,66328.0
2015-08-04 10:25:00,29.22,29.25,29.22,29.24,130420.0,25.1435,25.1693,25.1435,25.1607,130420.0
2015-08-04 10:30:00,29.24,29.25,29.23,29.24,35776.0,25.1607,25.1693,25.1521,25.1607,35776.0
2015-08-04 10:35:00,29.24,29.26,29.23,29.24,44380.0,25.1607,25.1779,25.1521,25.1607,44380.0
2015-08-04 10:40:00,29.24,29.25,29.21,29.24,46592.0,25.1607,25.1693,25.1349,25.1607,46592.0
2015-08-04 10:45:00,29.24,29.26,29.23,29.25,30544.0,25.1607,25.1779,25.1521,25.1693,30544.0
2015-08-04 10:50:00,29.25,29.25,29.22,29.23,37696.0,25.1693,25.1693,25.1435,25.1521,37696.0
2015-08-04 10:55:00,29.23,29.23,29.19,29.2,27444.0,25.1521,25.1521,25.1177,25.1263,27444.0
2015-08-04 11:00:00,29.2,29.23,29.2,29.21,45552.0,25.1263,25.1521,25.1263,25.1349,45552.0
2015-08-04 11:05:00,29.22,29.24,29.21,29.21,19936.0,25.1435,25.1607,25.1349,25.1349,19936.0
2015-08-04 11:10:00,29.21,29.24,29.21,29.24,10924.0,25.1349,25.1607,25.1349,25.1607,10924.0
2015-08-04 11:15:00,29.23,29.24,29.21,29.23,10840.0,25.1521,25.1607,25.1349,25.1521,10840.0
2015-08-04 11:20:00,29.22,29.23,29.22,29.22,23252.0,25.1435,25.1521,25.1435,25.1435,23252.0
2015-08-04 11:25:00,29.23,29.23,29.2,29.22,27076.0,25.1521,25.1521,25.1263,25.1435,27076.0
2015-08-04 11:30:00,29.22,29.22,29.2,29.2,13684.0,25.1435,25.1435,25.1263,25.1263,13684.0
2015-08-04 11:35:00,29.21,29.21,29.2,29.21,13908.0,25.1349,25.1349,25.1263,25.1349,13908.0
2015-08-04 11:40:00,29.21,29.23,29.21,29.22,51100.0,25.1349,25.1521,25.1349,25.1435,51100.0
2015-08-04 11:45:00,29.21,29.21,29.18,29.19,13000.0,25.1349,25.1349,25.1091,25.1177,13000.0
2015-08-04 11:50:00,29.19,29.19,29.18,29.18,15388.0,25.1177,25.1177,25.1091,25.1091,15388.0
2015-08-04 11:55:00,29.17,29.18,29.16,29.18,4060.0,25.1005,25.1091,25.0919,25.1091,4060.0
2015-08-04 12:00:00,29.18,29.19,29.18,29.19,14448.0,25.1091,25.1177,25.1091,25.1177,14448.0
2015-08-04 12:05:00,29.18,29.2,29.18,29.2,33724.0,25.1091,25.1263,25.1091,25.1263,33724.0
2015-08-04 12:10:00,29.21,29.21,29.19,29.2,13504.0,25.1349,25.1349,25.1177,25.1263,13504.0
2015-08-04 12:15:00,29.2,29.2,29.18,29.18,37660.0,25.1263,25.1263,25.1091,25.1091,37660.0
2015-08-04 12:20:00,29.18,29.18,29.16,29.17,8680.0,25.1091,25.1091,25.0919,25.1005,8680.0
2015-08-04 12:25:00,29.16,29.17,29.15,29.15,31452.0,25.0919,25.1005,25.0833,25.0833,31452.0
2015-08-04 12:30:00,29.15,29.16,29.15,29.16,21548.0,25.0833,25.0919,25.0833,25.0919,21548.0
2015-08-04 12:35:00,29.16,29.16,29.15,29.15,14000.0,25.0919,25.0919,25.0833,25.0833,14000.0
2015-08-04 12:40:00,29.15,29.15,29.09,29.09,32528.0,25.0833,25.0833,25.0317,25.0317,32528.0
2015-08-04 12:45:00,29.1,29.1,29.08,29.09,50028.0,25.0403,25.0403,25.0231,25.0317,50028.0
2015-08-04 12:50:00,29.09,29.09,29.08,29.08,5200.0,25.0317,25.0317,25.0231,25.0231,5200.0
2015-08-04 12:55:00,29.07,29.07,29.05,29.07,13200.0,25.0144,25.0144,24.9972,25.0144,13200.0
2015-08-04 13:00:00,29.06,29.07,29.05,29.06,6820.0,25.0058,25.0144,24.9972,25.0058,6820.0
2015-08-04 13:05:00,29.07,29.07,29.05,29.07,11600.0,25.0144,25.0144,24.9972,25.0144,11600.0
2015-08-04 13:10:00,29.07,29.07,29.07,29.07,16200.0,25.0144,25.0144,25.0144,25.0144,16200.0
2015-08-04 13:15:00,29.07,29.1,29.07,29.09,20688.0,25.0144,25.0403,25.0144,25.0317,20688.0
2015-08-04 13:20:00,29.09,29.1,29.08,29.08,16040.0,25.0317,25.0403,25.0231,25.0231,16040.0
2015-08-04 13:25:00,29.07,29.09,29.07,29.08,6800.0,25.0144,25.0317,25.0144,25.0231,6800.0
2015-08-04 13:30:00,29.09,29.11,29.09,29.1,23932.0,25.0317,25.0489,25.0317,25.0403,23932.0
2015-08-04 13:35:00,29.1,29.1,29.07,29.08,16660.0,25.0403,25.0403,25.0144,25.0231,16660.0
2015-08-04 13:40:00,29.08,29.08,29.06,29.07,28152.0,25.0231,25.0231,25.0058,25.0144,28152.0
2015-08-04 13:45:00,29.08,29.08,29.03,29.03,21172.0,25.0231,25.0231,24.98,24.98,21172.0
2015-08-04 13:50:00,29.04,29.05,29.03,29.04,16732.0,24.9886,24.9972,24.98,24.9886,16732.0
2015-08-04 13:55:00,29.04,29.07,29.04,29.06,23176.0,24.9886,25.0144,24.9886,25.0058,23176.0
2015-08-04 14:00:00,29.06,29.07,29.05,29.06,33184.0,25.0058,25.0144,24.9972,25.0058,33184.0
2015-08-04 14:05:00,29.06,29.06,29.02,29.03,28836.0,25.0058,25.0058,24.9714,24.98,28836.0
2015-08-04 14:10:00,29.02,29.02,29.0,29.02,16892.0,24.9714,24.9714,24.9542,24.9714,16892.0
2015-08-04 14:15:00,29.02,29.03,29.02,29.03,11880.0,24.9714,24.98,24.9714,24.98,11880.0
2015-08-04 14:20:00,29.04,29.04,29.03,29.03,17708.0,24.9886,24.9886,24.98,24.98,17708.0
2015-08-04 14:25:00,29.03,29.05,29.03,29.05,29512.0,24.98,24.9972,24.98,24.9972,29512.0
2015-08-04 14:30:00,29.05,29.05,29.05,29.05,8296.0,24.9972,24.9972,24.9972,24.9972,8296.0
2015-08-04 14:35:00,29.05,29.08,29.05,29.08,58468.0,24.9972,25.0231,24.9972,25.0231,58468.0
2015-08-04 14:40:00,29.08,29.09,29.07,29.08,35968.0,25.0231,25.0317,25.0144,25.0231,35968.0
2015-08-04 14:45:00,29.08,29.1,29.08,29.1,25404.0,25.0231,25.0403,25.0231,25.0403,25404.0
2015-08-04 14:50:00,29.1,29.1,29.08,29.09,19292.0,25.0403,25.0403,25.0231,25.0317,19292.0
2015-08-04 14:55:00,29.08,29.09,29.07,29.08,22480.0,25.0231,25.0317,25.0144,25.0231,22480.0
2015-08-04 15:00:00,29.08,29.09,29.06,29.07,34404.0,25.0231,25.0317,25.0058,25.0144,34404.0
2015-08-04 15:05:00,29.06,29.08,29.06,29.07,67776.0,25.0058,25.0231,25.0058,25.0144,67776.0
2015-08-04 15:10:00,29.07,29.07,29.05,29.06,35556.0,25.0144,25.0144,24.9972,25.0058,35556.0
2015-08-04 15:15:00,29.06,29.07,29.04,29.05,22836.0,25.0058,25.0144,24.9886,24.9972,22836.0
2015-08-04 15:20:00,29.05,29.08,29.05,29.07,34296.0,24.9972,25.0231,24.9972,25.0144,34296.0
2015-08-04 15:25:00,29.07,29.07,29.06,29.06,32364.0,25.0144,25.0144,25.0058,25.0058,32364.0
2015-08-04 15:30:00,29.06,29.08,29.05,29.08,37204.0,25.0058,25.0231,24.9972,25.0231,37204.0
2015-08-04 15:35:00,29.08,29.08,29.06,29.06,43972.0,25.0231,25.0231,25.0058,25.0058,43972.0
2015-08-04 15:40:00,29.05,29.05,29.03,29.05,32704.0,24.9972,24.9972,24.98,24.9972,32704.0
2015-08-04 15:45:00,29.05,29.06,29.04,29.05,56680.0,24.9972,25.0058,24.9886,24.9972,56680.0
2015-08-04 15:50:00,29.05,29.05,29.03,29.03,29868.0,24.9972,24.9972,24.98,24.98,29868.0
2015-08-04 15:55:00,29.03,29.08,29.03,29.08,91524.0,24.98,25.0231,24.98,25.0231,91524.0
2015-08-05 09:30:00,29.23,29.3,29.23,29.29,35960.0,25.1521,25.2124,25.1521,25.2038,35960.0
2015-08-05 09:35:00,29.3,29.4,29.3,29.38,39204.0,25.2124,25.2984,25.2124,25.2812,39204.0
2015-08-05 09:40:00,29.39,29.41,29.36,29.36,20412.0,25.2898,25.307,25.264,25.264,20412.0
2015-08-05 09:45:00,29.38,29.41,29.38,29.41,62872.0,25.2812,25.307,25.2812,25.307,62872.0
2015-08-05 09:50:00,29.42,29.43,29.39,29.41,36472.0,25.3156,25.3242,25.2898,25.307,36472.0
2015-08-05 09:55:00,29.41,29.41,29.37,29.37,18284.0,25.307,25.307,25.2726,25.2726,18284.0
2015-08-05 10:00:00,29.38,29.4,29.35,29.38,21396.0,25.2812,25.2984,25.2554,25.2812,21396.0
2015-08-05 10:05:00,29.39,29.4,29.38,29.4,44292.0,25.2898,25.2984,25.2812,25.2984,44292.0
2015-08-05 10:10:00,29.4,29.42,29.39,29.42,30144.0,25.2984,25.3156,25.2898,25.3156,30144.0
2015-08-05 10:15:00,29.41,29.42,29.4,29.42,11092.0,25.307,25.3156,25.2984,25.3156,11092.0
2015-08-05 10:20:00,29.42,29.45,29.42,29.45,19844.0,25.3156,25.3414,25.3156,25.3414,19844.0
2015-08-05 10:25:00,29.45,29.47,29.45,29.47,38636.0,25.3414,25.3586,25.3414,25.3586,38636.0
2015-08-05 10:30:00,29.47,29.48,29.46,29.46,33748.0,25.3586,25.3673,25.35,25.35,33748.0
2015-08-05 10:35:00,29.46,29.47,29.45,29.45,11428.0,25.35,25.3586,25.3414,25.3414,11428.0
2015-08-05 10:40:00,29.44,29.45,29.42,29.42,22220.0,25.3328,25.3414,25.3156,25.3156,22220.0
2015-08-05 10:45:00,29.42,29.43,29.41,29.42,19752.0,25.3156,25.3242,25.307,25.3156,19752.0
2015-08-05 10:50:00,29.43,29.44,29.42,29.44,9776.0,25.3242,25.3328,25.3156,25.3328,9776.0
2015-08-05 10:55:00,29.43,29.43,29.4,29.4,17920.0,25.3242,25.3242,25.2984,25.2984,17920.0
2015-08-05 11:00:00,29.39,29.43,29.39,29.41,24800.0,25.2898,25.3242,25.2898,25.307,24800.0
2015-08-05 11:05:00,29.42,29.42,29.4,29.4,635240.0,25.3156,25.3156,25.2984,25.2984,635240.0
2015-08-05 11:10:00,29.4,29.41,29.4,29.41,218600.0,25.2984,25.307,25.2984,25.307,218600.0
2015-08-05 11:15:00,29.41,29.43,29.4,29.42,111408.0,25.307,25.3242,25.2984,25.3156,111408.0
2015-08-05 11:20:00,29.41,29.43,29.41,29.43,10016.0,25.307,25.3242,25.307,25.3242,10016.0
2015-08-05 11:25:00,29.43,29.43,29.4,29.41,10228.0,25.3242,25.3242,25.2984,25.307,10228.0
2015-08-05 11:30:00,29.41,29.41,29.39,29.4,11348.0,25.307,25.307,25.2898,25.2984,11348.0
2015-08-05 11:35:00,29.39,29.39,29.37,29.37,11500.0,25.2898,25.2898,25.2726,25.2726,11500.0
2015-08-05 11:40:00,29.37,29.37,29.36,29.37,18516.0,25.2726,25.2726,25.264,25.2726,18516.0
2015-08-05 11:45:00,29.36,29.37,29.36,29.36,8160.0,25.264,25.2726,25.264,25.264,8160.0
2015-08-05 11:50:00,29.36,29.36,29.34,29.34,10808.0,25.264,25.264,25.2468,25.2468,10808.0
2015-08-05 11:55:00,29.31,29.32,29.28,29.29,20628.0,25.221,25.2296,25.1952,25.2038,20628.0
2015-08-05 12:00:00,29.3,29.31,29.29,29.31,23492.0,25.2124,25.221,25.2038,25.221,23492.0
2015-08-05 12:05:00,29.31,29.32,29.3,29.3,20956.0,25.221,25.2296,25.2124,25.2124,20956.0
2015-08-05 12:10:00,29.3,29.31,29.29,29.29,9736.0,25.2124,25.221,25.2038,25.2038,9736.0
2015-08-05 12:15:00,29.29,29.29,29.2,29.21,77544.0,25.2038,25.2038,25.1263,25.1349,77544.0
2015-08-05 12:20:00,29.21,29.23,29.19,29.19,23532.0,25.1349,25.1521,25.1177,25.1177,23532.0
2015-08-05 12:25:00,29.18,29.18,29.15,29.17,22400.0,25.1091,25.1091,25.0833,25.1005,22400.0
2015-08-05 12:30:00,29.16,29.17,29.15,29.16,20184.0,25.0919,25.1005,25.0833,25.0919,20184.0
2015-08-05 12:35:00,29.17,29.19,29.17,29.18,23768.0,25.1005,25.1177,25.1005,25.1091,23768.0
2015-08-05 12:40:00,29.17,29.18,29.13,29.17,36660.0,25.1005,25.1091,25.0661,25.1005,36660.0
2015-08-05 12:45:00,29.17,29.21,29.17,29.21,8636.0,25.1005,25.1349,25.1005,25.1349,8636.0
2015-08-05 12:50:00,29.21,29.21,29.2,29.2,3800.0,25.1349,25.1349,25.1263,25.1263,3800.0
2015-08-05 12:55:00,29.18,29.23,29.18,29.23,8152.0,25.1091,25.1521,25.1091,25.1521,8152.0
2015-08-05 13:00:00,29.22,29.22,29.16,29.17,33532.0,25.1435,25.1435,25.0919,25.1005,33532.0
2015-08-05 13:05:00,29.16,29.18,29.16,29.17,23304.0,25.0919,25.1091,25.0919,25.1005,23304.0
2015-08-05 13:10:00,29.15,29.15,29.13,29.14,21004.0,25.0833,25.0833,25.0661,25.0747,21004.0
2015-08-05 13:15:00,29.14,29.14,29.1,29.11,25928.0,25.0747,25.0747,25.0403,25.0489,25928.0
2015-08-05 13:20:00,29.11,29.11,29.1,29.11,2260.0,25.0489,25.0489,25.0403,25.0489,2260.0
2015-08-05 13:25:00,29.13,29.14,29.11,29.14,10644.0,25.0661,25.0747,25.0489,25.0747,10644.0
2015-08-05 13:30:00,29.12,29.13,29.11,29.11,18296.0,25.0575,25.0661,25.0489,25.0489,18296.0
2015-08-05 13:35:00,29.12,29.15,29.11,29.15,19148.0,25.0575,25.0833,25.0489,25.0833,19148.0
2015-08-05 13:40:00,29.16,29.18,29.15,29.18,34184.0,25.0919,25.1091,25.0833,25.1091,34184.0
2015-08-05 13:45:00,29.19,29.19,29.18,29.19,11380.0,25.1177,25.1177,25.1091,25.1177,11380.0
2015-08-05 13:50:00,29.19,29.19,29.15,29.15,8636.0,25.1177,25.1177,25.0833,25.0833,8636.0
2015-08-05 13:55:00,29.15,29.17,29.15,29.17,8908.0,25.0833,25.1005,25.0833,25.1005,8908.0
2015-08-05 14:00:00,29.16,29.2,29.16,29.19,6824.0,25.0919,25.1263,25.0919,25.1177,6824.0
2015-08-05 14:05:00,29.19,29.21,29.18,29.2,11360.0,25.1177,25.1349,25.1091,25.1263,11360.0
2015-08-05 14:10:00,29.2,29.2,29.18,29.2,5044.0,25.1263,25.1263,25.1091,25.1263,5044.0
2015-08-05 14:15:00,29.2,29.2,29.19,29.2,6060.0,25.1263,25.1263,25.1177,25.1263,6060.0
2015-08-05 14:20:00,29.2,29.21,29.2,29.21,8800.0,25.1263,25.1349,25.1263,25.1349,8800.0
2015-08-05 14:25:00,29.22,29.22,29.21,29.22,10040.0,25.1435,25.1435,25.1349,25.1435,10040.0
2015-08-05 14:30:00,29.23,29.23,29.22,29.23,16304.0,25.1521,25.1521,25.1435,25.1521,16304.0
2015-08-05 14:35:00,29.23,29.24,29.22,29.23,45776.0,25.1521,25.1607,25.1435,25.1521,45776.0
2015-08-05 14:40:00,29.23,29.23,29.19,29.2,25464.0,25.1521,25.1521,25.1177,25.1263,25464.0
2015-08-05 14:45:00,29.21,29.23,29.2,29.22,27428.0,25.1349,25.1521,25.1263,25.1435,27428.0
2015-08-05 14:50:00,29.23,29.23,29.2,29.2,11232.0,25.1521,25.1521,25.1263,25.1263,11232.0
2015-08-05 14:55:00,29.2,29.2,29.17,29.18,19980.0,25.1263,25.1263,25.1005,25.1091,19980.0
2015-08-05 15:00:00,29.18,29.21,29.18,29.2,25508.0,25.1091,25.1349,25.1091,25.1263,25508.0
2015-08-05 15:05:00,29.21,29.22,29.21,29.22,7044.0,25.1349,25.1435,25.1349,25.1435,7044.0
2015-08-05 15:10:00,29.22,29.25,29.22,29.24,21460.0,25.1435,25.1693,25.1435,25.1607,21460.0
2015-08-05 15:15:00,29.23,29.23,29.2,29.2,20980.0,25.1521,25.1521,25.1263,25.1263,20980.0
2015-08-05 15:20:00,29.2,29.22,29.2,29.22,19200.0,25.1263,25.1435,25.1263,25.1435,19200.0
2015-08-05 15:25:00,29.21,29.21,29.19,29.2,51880.0,25.1349,25.1349,25.1177,25.1263,51880.0
2015-08-05 15:30:00,29.18,29.2,29.18,29.19,24108.0,25.1091,25.1263,25.1091,25.1177,24108.0
2015-08-05 15:35:00,29.18,29.2,29.18,29.18,10660.0,25.1091,25.1263,25.1091,25.1091,10660.0
2015-08-05 15:40:00,29.18,29.2,29.17,29.18,16896.0,25.1091,25.1263,25.1005,25.1091,16896.0
2015-08-05 15:45:00,29.18,29.19,29.17,29.18,27688.0,25.1091,25.1177,25.1005,25.1091,27688.0
2015-08-05 15:50:00,29.18,29.18,29.17,29.18,23860.0,25.1091,25.1091,25.1005,25.1091,23860.0
2015-08-05 15:55:00,29.18,29.2,29.18,29.19,54512.0,25.1091,25.1263,25.1091,25.1177,54512.0
2015-08-06 09:30:00,29.25,29.28,29.22,29.22,40776.0,25.1693,25.1952,25.1435,25.1435,40776.0
2015-08-06 09:35:00,29.23,29.24,29.1,29.11,13640.0,25.1521,25.1607,25.0403,25.0489,13640.0
2015-08-06 09:40:00,29.1,29.11,29.09,29.1,7444.0,25.0403,25.0489,25.0317,25.0403,7444.0
2015-08-06 09:45:00,29.09,29.13,29.08,29.13,15088.0,25.0317,25.0661,25.0231,25.0661,15088.0
2015-08-06 09:50:00,29.12,29.12,29.06,29.06,22440.0,25.0575,25.0575,25.0058,25.0058,22440.0
2015-08-06 09:55:00,29.06,29.07,29.06,29.07,9252.0,25.0058,25.0144,25.0058,25.0144,9252.0
2015-08-06 10:00:00,29.06,29.06,29.02,29.03,16360.0,25.0058,25.0058,24.9714,24.98,16360.0
2015-08-06 10:05:00,29.04,29.05,29.03,29.04,9228.0,24.9886,24.9972,24.98,24.9886,9228.0
2015-08-06 10:10:00,29.04,29.07,29.04,29.07,10608.0,24.9886,25.0144,24.9886,25.0144,10608.0
2015-08-06 10:15:00,29.07,29.07,29.05,29.05,10436.0,25.0144,25.0144,24.9972,24.9972,10436.0
2015-08-06 10:20:00,29.03,29.03,28.95,28.97,14652.0,24.98,24.98,24.9112,24.9284,14652.0
2015-08-06 10:25:00,28.98,29.0,28.98,28.99,17144.0,24.937,24.9542,24.937,24.9456,17144.0
2015-08-06 10:30:00,28.99,29.01,28.97,29.0,20244.0,24.9456,24.9628,24.9284,24.9542,20244.0
2015-08-06 10:35:00,29.0,29.05,29.0,29.05,23976.0,24.9542,24.9972,24.9542,24.9972,23976.0
2015-08-06 10:40:00,29.04,29.08,29.04,29.08,19180.0,24.9886,25.0231,24.9886,25.0231,19180.0
2015-08-06 10:45:00,29.08,29.1,29.06,29.1,13760.0,25.0231,25.0403,25.0058,25.0403,13760.0
2015-08-06 10:50:00,29.1,29.1,29.09,29.09,7816.0,25.0403,25.0403,25.0317,25.0317,7816.0
2015-08-06 10:55:00,29.07,29.07,29.05,29.05,1796.0,25.0144,25.0144,24.9972,24.9972,1796.0
2015-08-06 11:00:00,29.05,29.05,29.04,29.04,2972.0,24.9972,24.9972,24.9886,24.9886,2972.0
2015-08-06 11:05:00,29.04,29.04,29.0,29.0,10412.0,24.9886,24.9886,24.9542,24.9542,10412.0
2015-08-06 11:10:00,29.01,29.01,28.97,28.98,14892.0,24.9628,24.9628,24.9284,24.937,14892.0
2015-08-06 11:15:00,28.97,28.99,28.97,28.99,9056.0,24.9284,24.9456,24.9284,24.9456,9056.0
2015-08-06 11:20:00,28.99,29.02,28.99,29.0,15860.0,24.9456,24.9714,24.9456,24.9542,15860.0
2015-08-06 11:25:00,28.98,28.99,28.95,28.95,12796.0,24.937,24.9456,24.9112,24.9112,12796.0
2015-08-06 11:30:00,28.96,28.96,28.92,28.92,29576.0,24.9198,24.9198,24.8854,24.8854,29576.0
2015-08-06 11:35:00,28.92,28.93,28.9,28.91,16764.0,24.8854,24.894,24.8682,24.8768,16764.0
2015-08-06 11:40:00,28.9,28.93,28.9,28.93,15544.0,24.8682,24.894,24.8682,24.894,15544.0
2015-08-06 11:45:00,28.92,28.92,28.9,28.92,12004.0,24.8854,24.8854,24.8682,24.8854,12004.0
2015-08-06 11:50:00,28.9,28.91,28.88,28.91,12052.0,24.8682,24.8768,24.851,24.8768,12052.0
2015-08-06 11:55:00,28.89,28.89,28.83,28.83,14228.0,24.8596,24.8596,24.8079,24.8079,14228.0
2015-08-06 12:00:00,28.84,28.86,28.82,28.86,7224.0,24.8165,24.8337,24.7993,24.8337,7224.0
2015-08-06 12:05:00,28.85,28.85,28.83,28.85,18640.0,24.8251,24.8251,24.8079,24.8251,18640.0
2015-08-06 12:10:00,28.85,28.85,28.82,28.84,16844.0,24.8251,24.8251,24.7993,24.8165,16844.0
2015-08-06 12:15:00,28.85,28.85,28.78,28.79,33784.0,24.8251,24.8251,24.7649,24.7735,33784.0
2015-08-06 12:20:00,28.78,28.79,28.75,28.77,29824.0,24.7649,24.7735,24.7391,24.7563,29824.0
2015-08-06 12:25:00,28.78,28.82,28.78,28.82,17304.0,24.7649,24.7993,24.7649,24.7993,17304.0
2015-08-06 12:30:00,28.82,28.82,28.8,28.8,33724.0,24.7993,24.7993,24.7821,24.7821,33724.0
2015-08-06 12:35:00,28.78,28.78,28.75,28.75,10836.0,24.7649,24.7649,24.7391,24.7391,10836.0
2015-08-06 12:40:00,28.76,28.78,28.74,28.76,31908.0,24.7477,24.7649,24.7305,24.7477,31908.0
2015-08-06 12:45:00,28.76,28.8,28.75,28.78,54908.0,24.7477,24.7821,24.7391,24.7649,54908.0
2015-08-06 12:50:00,28.78,28.8,28.78,28.79,13732.0,24.7649,24.7821,24.7649,24.7735,13732.0
2015-08-06 12:55:00,28.79,28.79,28.77,28.77,7720.0,24.7735,24.7735,24.7563,24.7563,7720.0
2015-08-06 13:00:00,28.77,28.78,28.76,28.77,19608.0,24.7563,24.7649,24.7477,24.7563,19608.0
2015-08-06 13:05:00,28.78,28.79,28.78,28.78,17864.0,24.7649,24.7735,24.7649,24.7649,17864.0
2015-08-06 13:10:00,28.78,28.81,28.76,28.81,32016.0,24.7649,24.7907,24.7477,24.7907,32016.0
2015-08-06 13:15:00,28.81,28.81,28.79,28.81,17512.0,24.7907,24.7907,24.7735,24.7907,17512.0
2015-08-06 13:20:00,28.82,28.86,28.8,28.86,20900.0,24.7993,24.8337,24.7821,24.8337,20900.0
2015-08-06 13:25:00,28.86,28.89,28.85,28.86,17088.0,24.8337,24.8596,24.8251,24.8337,17088.0
2015-08-06 13:30:00,28.87,28.87,28.85,28.86,13284.0,24.8424,24.8424,24.8251,24.8337,13284.0
2015-08-06 13:35:00,28.86,28.88,28.84,28.84,30492.0,24.8337,24.851,24.8165,24.8165,30492.0
2015-08-06 13:40:00,28.85,28.87,28.84,28.87,18624.0,24.8251,24.8424,24.8165,24.8424,18624.0
2015-08-06 13:45:00,28.86,28.9,28.86,28.89,28516.0,24.8337,24.8682,24.8337,24.8596,28516.0
2015-08-06 13:50:00,28.89,28.89,28.86,28.86,30508.0,24.8596,24.8596,24.8337,24.8337,30508.0
2015-08-06 13:55:00,28.87,28.88,28.87,28.87,75672.0,24.8424,24.851,24.8424,24.8424,75672.0
2015-08-06 14:00:00,28.87,28.87,28.83,28.83,144244.0,24.8424,24.8424,24.8079,24.8079,144244.0
2015-08-06 14:05:00,28.83,28.85,28.83,28.85,19884.0,24.8079,24.8251,24.8079,24.8251,19884.0
2015-08-06 14:10:00,28.85,28.86,28.84,28.86,5308.0,24.8251,24.8337,24.8165,24.8337,5308.0
2015-08-06 14:15:00,28.86,28.87,28.85,28.87,9056.0,24.8337,24.8424,24.8251,24.8424,9056.0
2015-08-06 14:20:00,28.87,28.92,28.87,28.92,53300.0,24.8424,24.8854,24.8424,24.8854,53300.0
2015-08-06 14:25:00,28.92,28.98,28.92,28.97,15124.0,24.8854,24.937,24.8854,24.9284,15124.0
2015-08-06 14:30:00,28.98,28.98,28.95,28.96,154736.0,24.937,24.937,24.9112,24.9198,154736.0
2015-08-06 14:35:00,28.95,28.96,28.94,28.96,21812.0,24.9112,24.9198,24.9026,24.9198,21812.0
2015-08-06 14:40:00,28.96,28.97,28.96,28.96,32700.0,24.9198,24.9284,24.9198,24.9198,32700.0
2015-08-06 14:45:00,28.96,28.97,28.96,28.96,90608.0,24.9198,24.9284,24.9198,24.9198,90608.0
2015-08-06 14:50:00,28.97,28.97,28.94,28.94,147108.0,24.9284,24.9284,24.9026,24.9026,147108.0
2015-08-06 14:55:00,28.94,28.94,28.92,28.94,28208.0,24.9026,24.9026,24.8854,24.9026,28208.0
2015-08-06 15:00:00,28.94,28.95,28.93,28.95,26652.0,24.9026,24.9112,24.894,24.9112,26652.0
2015-08-06 15:05:00,28.95,28.95,28.93,28.93,24828.0,24.9112,24.9112,24.894,24.894,24828.0
2015-08-06 15:10:00,28.93,28.95,28.93,28.95,23204.0,24.894,24.9112,24.894,24.9112,23204.0
2015-08-06 15:15:00,28.95,28.97,28.93,28.97,33116.0,24.9112,24.9284,24.894,24.9284,33116.0
2015-08-06 15:20:00,28.97,28.98,28.94,28.95,24252.0,24.9284,24.937,24.9026,24.9112,24252.0
2015-08-06 15:25:00,28.95,28.95,28.92,28.93,105152.0,24.9112,24.9112,24.8854,24.894,105152.0
2015-08-06 15:30:00,28.93,28.93,28.9,28.92,36160.0,24.894,24.894,24.8682,24.8854,36160.0
2015-08-06 15:35:00,28.92,28.92,28.88,28.92,31344.0,24.8854,24.8854,24.851,24.8854,31344.0
2015-08-06 15:40:00,28.92,28.95,28.92,28.94,6720.0,24.8854,24.9112,24.8854,24.9026,6720.0
2015-08-06 15:45:00,28.95,28.96,28.95,28.95,21692.0,24.9112,24.9198,24.9112,24.9112,21692.0
2015-08-06 15:50:00,28.96,28.96,28.94,28.94,95920.0,24.9198,24.9198,24.9026,24.9026,95920.0
2015-08-06 15:55:00,28.94,28.95,28.92,28.94,68524.0,24.9026,24.9112,24.8854,24.9026,68524.0
2015-08-07 09:30:00,28.83,28.84,28.77,28.81,53824.0,24.8079,24.8165,24.7563,24.7907,53824.0
2015-08-07 09:35:00,28.8,28.82,28.78,28.8,22736.0,24.7821,24.7993,24.7649,24.7821,22736.0
2015-08-07 09:40:00,28.81,28.89,28.81,28.85,23524.0,24.7907,24.8596,24.7907,24.8251,23524.0
2015-08-07 09:45:00,28.85,28.85,28.81,28.85,48124.0,24.8251,24.8251,24.7907,24.8251,48124.0
2015-08-07 09:50:00,28.85,28.86,28.78,28.85,43228.0,24.8251,24.8337,24.7649,24.8251,43228.0
2015-08-07 09:55:00,28.84,28.88,28.84,28.87,15148.0,24.8165,24.851,24.8165,24.8424,15148.0
2015-08-07 10:00:00,28.86,28.86,28.79,28.81,27208.0,24.8337,24.8337,24.7735,24.7907,27208.0
2015-08-07 10:05:00,28.81,28.81,28.76,28.8,13344.0,24.7907,24.7907,24.7477,24.7821,13344.0
2015-08-07 10:10:00,28.79,28.82,28.79,28.8,16844.0,24.7735,24.7993,24.7735,24.7821,16844.0
2015-08-07 10:15:00,28.8,28.82,28.78,28.78,23968.0,24.7821,24.7993,24.7649,24.7649,23968.0
2015-08-07 10:20:00,28.78,28.79,28.75,28.75,25288.0,24.7649,24.7735,24.7391,24.7391,25288.0
2015-08-07 10:25:00,28.75,28.76,28.7,28.73,36496.0,24.7391,24.7477,24.6961,24.7219,36496.0
2015-08-07 10:30:00,28.73,28.77,28.72,28.77,16560.0,24.7219,24.7563,24.7133,24.7563,16560.0
2015-08-07 10:35:00,28.79,28.82,28.78,28.82,15996.0,24.7735,24.7993,24.7649,24.7993,15996.0
2015-08-07 10:40:00,28.81,28.83,28.8,28.81,15868.0,24.7907,24.8079,24.7821,24.7907,15868.0
2015-08-07 10:45:00,28.81,28.84,28.78,28.83,38728.0,24.7907,24.8165,24.7649,24.8079,38728.0
2015-08-07 10:50:00,28.84,28.85,28.81,28.82,9524.0,24.8165,24.8251,24.7907,24.7993,9524.0
2015-08-07 10:55:00,28.79,28.8,28.78,28.79,7084.0,24.7735,24.7821,24.7649,24.7735,7084.0
2015-08-07 11:00:00,28.82,28.82,28.79,28.79,6400.0,24.7993,24.7993,24.7735,24.7735,6400.0
2015-08-07 11:05:00,28.79,28.8,28.78,28.79,44880.0,24.7735,24.7821,24.7649,24.7735,44880.0
2015-08-07 11:10:00,28.79,28.79,28.74,28.74,51988.0,24.7735,24.7735,24.7305,24.7305,51988.0
2015-08-07 11:15:00,28.72,28.73,28.68,28.68,41348.0,24.7133,24.7219,24.6789,24.6789,41348.0
2015-08-07 11:20:00,28.68,28.71,28.68,28.71,13872.0,24.6789,24.7047,24.6789,24.7047,13872.0
2015-08-07 11:25:00,28.71,28.74,28.7,28.73,16392.0,24.7047,24.7305,24.6961,24.7219,16392.0
2015-08-07 11:30:00,28.72,28.73,28.7,28.71,35368.0,24.7133,24.7219,24.6961,24.7047,35368.0
2015-08-07 11:35:00,28.71,28.71,28.7,28.7,1840.0,24.7047,24.7047,24.6961,24.6961,1840.0
2015-08-07 11:40:00,28.7,28.72,28.7,28.72,9468.0,24.6961,24.7133,24.6961,24.7133,9468.0
2015-08-07 11:45:00,28.72,28.73,28.72,28.72,8156.0,24.7133,24.7219,24.7133,24.7133,8156.0
2015-08-07 11:50:00,28.72,28.75,28.72,28.72,7124.0,24.7133,24.7391,24.7133,24.7133,7124.0
2015-08-07 11:55:00,28.71,28.73,28.7,28.73,5596.0,24.7047,24.7219,24.6961,24.7219,5596.0
2015-08-07 12:00:00,28.74,28.76,28.73,28.75,17336.0,24.7305,24.7477,24.7219,24.7391,17336.0
2015-08-07 12:05:00,28.74,28.77,28.74,28.77,19504.0,24.7305,24.7563,24.7305,24.7563,19504.0
2015-08-07 12:10:00,28.76,28.76,28.75,28.75,3820.0,24.7477,24.7477,24.7391,24.7391,3820.0
2015-08-07 12:15:00,28.75,28.76,28.75,28.76,24048.0,24.7391,24.7477,24.7391,24.7477,24048.0
2015-08-07 12:20:00,28.75,28.75,28.73,28.75,8692.0,24.7391,24.7391,24.7219,24.7391,8692.0
2015-08-07 12:25:00,28.75,28.77,28.74,28.75,10272.0,24.7391,24.7563,24.7305,24.7391,10272.0
2015-08-07 12:30:00,28.74,28.74,28.71,28.74,21408.0,24.7305,24.7305,24.7047,24.7305,21408.0
2015-08-07 12:35:00,28.71,28.73,28.71,28.71,13028.0,24.7047,24.7219,24.7047,24.7047,13028.0
2015-08-07 12:40:00,28.73,28.75,28.73,28.75,5544.0,24.7219,24.7391,24.7219,24.7391,5544.0
2015-08-07 12:45:00,28.74,28.74,28.73,28.74,8508.0,24.7305,24.7305,24.7219,24.7305,8508.0
2015-08-07 12:50:00,28.73,28.75,28.73,28.74,16500.0,24.7219,24.7391,24.7219,24.7305,16500.0
2015-08-07 12:55:00,28.74,28.74,28.71,28.73,23116.0,24.7305,24.7305,24.7047,24.7219,23116.0
2015-08-07 13:00:00,28.73,28.73,28.72,28.72,5676.0,24.7219,24.7219,24.7133,24.7133,5676.0
2015-08-07 13:05:00,28.73,28.74,28.72,28.72,7276.0,24.7219,24.7305,24.7133,24.7133,7276.0
2015-08-07 13:10:00,28.71,28.72,28.67,28.68,19020.0,24.7047,24.7133,24.6703,24.6789,19020.0
2015-08-07 13:15:00,28.68,28.69,28.68,28.69,12316.0,24.6789,24.6875,24.6789,24.6875,12316.0
2015-08-07 13:20:00,28.69,28.71,28.69,28.71,5320.0,24.6875,24.7047,24.6875,24.7047,5320.0
2015-08-07 13:25:00,28.69,28.72,28.68,28.71,12652.0,24.6875,24.7133,24.6789,24.7047,12652.0
2015-08-07 13:30:00,28.72,28.74,28.71,28.74,5720.0,24.7133,24.7305,24.7047,24.7305,5720.0
2015-08-07 13:35:00,28.75,28.76,28.74,28.75,13768.0,24.7391,24.7477,24.7305,24.7391,13768.0
2015-08-07 13:40:00,28.74,28.75,28.73,28.73,9260.0,24.7305,24.7391,24.7219,24.7219,9260.0
2015-08-07 13:45:00,28.74,28.76,28.73,28.75,25120.0,24.7305,24.7477,24.7219,24.7391,25120.0
2015-08-07 13:50:00,28.75,28.75,28.72,28.72,6288.0,24.7391,24.7391,24.7133,24.7133,6288.0
2015-08-07 13:55:00,28.71,28.72,28.71,28.72,5200.0,24.7047,24.7133,24.7047,24.7133,5200.0
2015-08-07 14:00:00,28.72,28.72,28.7,28.7,9172.0,24.7133,24.7133,24.6961,24.6961,9172.0
2015-08-07 14:05:00,28.7,28.71,28.69,28.71,9160.0,24.6961,24.7047,24.6875,24.7047,9160.0
2015-08-07 14:10:00,28.71,28.72,28.7,28.71,11092.0,24.7047,24.7133,24.6961,24.7047,11092.0
2015-08-07 14:15:00,28.71,28.71,28.65,28.67,34264.0,24.7047,24.7047,24.653,24.6703,34264.0
2015-08-07 14:20:00,28.65,28.65,28.62,28.65,383208.0,24.653,24.653,24.6272,24.653,383208.0
2015-08-07 14:25:00,28.66,28.7,28.66,28.68,65324.0,24.6616,24.6961,24.6616,24.6789,65324.0
2015-08-07 14:30:00,28.68,28.72,28.68,28.72,14796.0,24.6789,24.7133,24.6789,24.7133,14796.0
2015-08-07 14:35:00,28.71,28.73,28.71,28.72,14344.0,24.7047,24.7219,24.7047,24.7133,14344.0
2015-08-07 14:40:00,28.72,28.72,28.69,28.7,4616.0,24.7133,24.7133,24.6875,24.6961,4616.0
2015-08-07 14:45:00,28.7,28.71,28.68,28.71,17500.0,24.6961,24.7047,24.6789,24.7047,17500.0
2015-08-07 14:50:00,28.72,28.75,28.72,28.74,50448.0,24.7133,24.7391,24.7133,24.7305,50448.0
2015-08-07 14:55:00,28.74,28.74,28.73,28.74,10120.0,24.7305,24.7305,24.7219,24.7305,10120.0
2015-08-07 15:00:00,28.73,28.75,28.73,28.75,4940.0,24.7219,24.7391,24.7219,24.7391,4940.0
2015-08-07 15:05:00,28.74,28.74,28.71,28.73,25932.0,24.7305,24.7305,24.7047,24.7219,25932.0
2015-08-07 15:10:00,28.73,28.73,28.71,28.71,28716.0,24.7219,24.7219,24.7047,24.7047,28716.0
2015-08-07 15:15:00,28.72,28.73,28.7,28.72,15188.0,24.7133,24.7219,24.6961,24.7133,15188.0
2015-08-07 15:20:00,28.72,28.75,28.71,28.74,14224.0,24.7133,24.7391,24.7047,24.7305,14224.0
2015-08-07 15:25:00,28.74,28.77,28.71,28.76,45588.0,24.7305,24.7563,24.7047,24.7477,45588.0
2015-08-07 15:30:00,28.76,28.77,28.74,28.75,34060.0,24.7477,24.7563,24.7305,24.7391,34060.0
2015-08-07 15:35:00,28.72,28.75,28.72,28.75,17084.0,24.7133,24.7391,24.7133,24.7391,17084.0
2015-08-07 15:40:00,28.75,28.76,28.73,28.74,16600.0,24.7391,24.7477,24.7219,24.7305,16600.0
2015-08-07 15:45:00,28.75,28.77,28.75,28.76,60972.0,24.7391,24.7563,24.7391,24.7477,60972.0
2015-08-07 15:50:00,28.75,28.77,28.74,28.76,54480.0,24.7391,24.7563,24.7305,24.7477,54480.0
2015-08-07 15:55:00,28.76,28.78,28.75,28.78,91088.0,24.7477,24.7649,24.7391,24.7649,91088.0
2015-08-10 09:30:00,28.9,29.0,28.9,28.99,61976.0,24.8682,24.9542,24.8682,24.9456,61976.0
2015-08-10 09:35:00,28.98,29.0,28.98,28.99,5508.0,24.937,24.9542,24.937,24.9456,5508.0
2015-08-10 09:40:00,29.01,29.08,29.01,29.08,9428.0,24.9628,25.0231,24.9628,25.0231,9428.0
2015-08-10 09:45:00,29.09,29.12,29.09,29.12,26528.0,25.0317,25.0575,25.0317,25.0575,26528.0
2015-08-10 09:50:00,29.12,29.15,29.11,29.12,25552.0,25.0575,25.0833,25.0489,25.0575,25552.0
2015-08-10 09:55:00,29.13,29.14,29.07,29.08,19200.0,25.0661,25.0747,25.0144,25.0231,19200.0
2015-08-10 10:00:00,29.08,29.1,29.07,29.08,13952.0,25.0231,25.0403,25.0144,25.0231,13952.0
2015-08-10 10:05:00,29.1,29.1,29.08,29.1,11320.0,25.0403,25.0403,25.0231,25.0403,11320.0
2015-08-10 10:10:00,29.1,29.1,29.07,29.08,13916.0,25.0403,25.0403,25.0144,25.0231,13916.0
2015-08-10 10:15:00,29.07,29.11,29.07,29.11,7996.0,25.0144,25.0489,25.0144,25.0489,7996.0
2015-08-10 10:20:00,29.1,29.13,29.1,29.11,3060.0,25.0403,25.0661,25.0403,25.0489,3060.0
2015-08-10 10:25:00,29.11,29.11,29.1,29.11,3376.0,25.0489,25.0489,25.0403,25.0489,3376.0
2015-08-10 10:30:00,29.08,29.08,29.03,29.04,8996.0,25.0231,25.0231,24.98,24.9886,8996.0
2015-08-10 10:35:00,29.04,29.04,28.98,29.0,34692.0,24.9886,24.9886,24.937,24.9542,34692.0
2015-08-10 10:40:00,28.99,29.02,28.99,29.02,14388.0,24.9456,24.9714,24.9456,24.9714,14388.0
2015-08-10 10:45:00,29.02,29.06,29.02,29.05,8536.0,24.9714,25.0058,24.9714,24.9972,8536.0
2015-08-10 10:50:00,29.04,29.04,29.02,29.02,8248.0,24.9886,24.9886,24.9714,24.9714,8248.0
2015-08-10 10:55:00,29.01,29.04,29.01,29.04,8876.0,24.9628,24.9886,24.9628,24.9886,8876.0
2015-08-10 11:00:00,29.05,29.06,29.05,29.06,16604.0,24.9972,25.0058,24.9972,25.0058,16604.0
2015-08-10 11:05:00,29.08,29.08,29.07,29.08,14052.0,25.0231,25.0231,25.0144,25.0231,14052.0
2015-08-10 11:10:00,29.08,29.08,29.06,29.07,16628.0,25.0231,25.0231,25.0058,25.0144,16628.0
2015-08-10 11:15:00,29.07,29.07,29.06,29.07,7164.0,25.0144,25.0144,25.0058,25.0144,7164.0
2015-08-10 11:20:00,29.07,29.08,29.06,29.07,9472.0,25.0144,25.0231,25.0058,25.0144,9472.0
2015-08-10 11:25:00,29.07,29.08,29.01,29.01,152436.0,25.0144,25.0231,24.9628,24.9628,152436.0
2015-08-10 11:30:00,29.01,29.03,29.01,29.03,12068.0,24.9628,24.98,24.9628,24.98,12068.0
2015-08-10 11:35:00,29.03,29.04,29.01,29.01,17648.0,24.98,24.9886,24.9628,24.9628,17648.0
2015-08-10 11:40:00,29.02,29.02,29.0,29.02,14436.0,24.9714,24.9714,24.9542,24.9714,14436.0
2015-08-10 11:45:00,29.02,29.04,29.02,29.04,6472.0,24.9714,24.9886,24.9714,24.9886,6472.0
2015-08-10 11:50:00,29.05,29.05,29.04,29.04,14180.0,24.9972,24.9972,24.9886,24.9886,14180.0
2015-08-10 11:55:00,29.05,29.05,29.03,29.03,15348.0,24.9972,24.9972,24.98,24.98,15348.0
2015-08-10 12:00:00,29.03,29.04,29.03,29.04,8312.0,24.98,24.9886,24.98,24.9886,8312.0
2015-08-10 12:05:00,29.04,29.05,29.04,29.05,25752.0,24.9886,24.9972,24.9886,24.9972,25752.0
2015-08-10 12:10:00,29.06,29.06,29.06,29.06,1680.0,25.0058,25.0058,25.0058,25.0058,1680.0
2015-08-10 12:15:00,29.07,29.08,29.05,29.05,2456.0,25.0144,25.0231,24.9972,24.9972,2456.0
2015-08-10 12:20:00,29.07,29.07,29.07,29.07,15300.0,25.0144,25.0144,25.0144,25.0144,15300.0
2015-08-10 12:25:00,29.07,29.08,29.07,29.07,6084.0,25.0144,25.0231,25.0144,25.0144,6084.0
2015-08-10 12:30:00,29.07,29.08,29.06,29.08,10388.0,25.0144,25.0231,25.0058,25.0231,10388.0
2015-08-10 12:35:00,29.07,29.08,29.07,29.08,10436.0,25.0144,25.0231,25.0144,25.0231,10436.0
2015-08-10 12:40:00,29.08,29.08,29.06,29.07,12224.0,25.0231,25.0231,25.0058,25.0144,12224.0
2015-08-10 12:45:00,29.07,29.09,29.07,29.09,30416.0,25.0144,25.0317,25.0144,25.0317,30416.0
2015-08-10 12:50:00,29.09,29.09,29.07,29.08,178344.0,25.0317,25.0317,25.0144,25.0231,178344.0
2015-08-10 12:55:00,29.09,29.09,29.08,29.08,17112.0,25.0317,25.0317,25.0231,25.0231,17112.0
2015-08-10 13:00:00,29.09,29.09,29.08,29.09,4236.0,25.0317,25.0317,25.0231,25.0317,4236.0
2015-08-10 13:05:00,29.09,29.11,29.09,29.1,26304.0,25.0317,25.0489,25.0317,25.0403,26304.0
2015-08-10 13:10:00,29.11,29.11,29.11,29.11,5488.0,25.0489,25.0489,25.0489,25.0489,5488.0
2015-08-10 13:15:00,29.11,29.12,29.11,29.12,6796.0,25.0489,25.0575,25.0489,25.0575,6796.0
2015-08-10 13:20:00,29.12,29.14,29.11,29.13,28252.0,25.0575,25.0747,25.0489,25.0661,28252.0
2015-08-10 13:25:00,29.13,29.13,29.12,29.13,4528.0,25.0661,25.0661,25.0575,25.0661,4528.0
2015-08-10 13:30:00,29.13,29.14,29.12,29.14,2316.0,25.0661,25.0747,25.0575,25.0747,2316.0
2015-08-10 13:35:00,29.13,29.15,29.13,29.15,14092.0,25.0661,25.0833,25.0661,25.0833,14092.0
2015-08-10 13:40:00,29.14,29.16,29.13,29.13,8240.0,25.0747,25.0919,25.0661,25.0661,8240.0
2015-08-10 13:45:00,29.12,29.12,29.1,29.11,10640.0,25.0575,25.0575,25.0403,25.0489,10640.0
2015-08-10 13:50:00,29.11,29.11,29.1,29.11,10008.0,25.0489,25.0489,25.0403,25.0489,10008.0
2015-08-10 13:55:00,29.12,29.13,29.12,29.13,8304.0,25.0575,25.0661,25.0575,25.0661,8304.0
2015-08-10 14:00:00,29.13,29.14,29.1,29.1,34524.0,25.0661,25.0747,25.0403,25.0403,34524.0
2015-08-10 14:05:00,29.11,29.11,29.1,29.11,10200.0,25.0489,25.0489,25.0403,25.0489,10200.0
2015-08-10 14:10:00,29.11,29.12,29.11,29.12,17380.0,25.0489,25.0575,25.0489,25.0575,17380.0
2015-08-10 14:15:00,29.12,29.14,29.12,29.13,59352.0,25.0575,25.0747,25.0575,25.0661,59352.0
2015-08-10 14:20:00,29.13,29.13,29.11,29.11,7184.0,25.0661,25.0661,25.0489,25.0489,7184.0
2015-08-10 14:25:00,29.11,29.13,29.11,29.11,9920.0,25.0489,25.0661,25.0489,25.0489,9920.0
2015-08-10 14:30:00,29.11,29.11,29.1,29.11,9004.0,25.0489,25.0489,25.0403,25.0489,9004.0
2015-08-10 14:35:00,29.1,29.11,29.1,29.11,19612.0,25.0403,25.0489,25.0403,25.0489,19612.0
2015-08-10 14:40:00,29.11,29.11,29.1,29.11,24272.0,25.0489,25.0489,25.0403,25.0489,24272.0
2015-08-10 14:45:00,29.1,29.1,29.09,29.1,26412.0,25.0403,25.0403,25.0317,25.0403,26412.0
2015-08-10 14:50:00,29.1,29.11,29.09,29.1,18428.0,25.0403,25.0489,25.0317,25.0403,18428.0
2015-08-10 14:55:00,29.09,29.1,29.08,29.1,27108.0,25.0317,25.0403,25.0231,25.0403,27108.0
2015-08-10 15:00:00,29.1,29.11,29.1,29.11,62516.0,25.0403,25.0489,25.0403,25.0489,62516.0
2015-08-10 15:05:00,29.11,29.13,29.11,29.12,30540.0,25.0489,25.0661,25.0489,25.0575,30540.0
2015-08-10 15:10:00,29.12,29.12,29.1,29.11,25500.0,25.0575,25.0575,25.0403,25.0489,25500.0
2015-08-10 15:15:00,29.11,29.11,29.1,29.1,30464.0,25.0489,25.0489,25.0403,25.0403,30464.0
2015-08-10 15:20:00,29.11,29.11,29.1,29.11,35988.0,25.0489,25.0489,25.0403,25.0489,35988.0
2015-08-10 15:25:00,29.1,29.1,29.09,29.09,47528.0,25.0403,25.0403,25.0317,25.0317,47528.0
2015-08-10 15:30:00,29.1,29.11,29.08,29.09,36744.0,25.0403,25.0489,25.0231,25.0317,36744.0
2015-08-10 15:35:00,29.08,29.09,29.05,29.06,119732.0,25.0231,25.0317,24.9972,25.0058,119732.0
2015-08-10 15:40:00,29.06,29.08,29.06,29.07,21948.0,25.0058,25.0231,25.0058,25.0144,21948.0
2015-08-10 15:45:00,29.08,29.09,29.07,29.07,52980.0,25.0231,25.0317,25.0144,25.0144,52980.0
2015-08-10 15:50:00,29.07,29.09,29.07,29.09,35488.0,25.0144,25.0317,25.0144,25.0317,35488.0
2015-08-10 15:55:00,29.09,29.11,29.09,29.1,81200.0,25.0317,25.0489,25.0317,25.0403,81200.0
2015-08-11 09:30:00,28.9,28.93,28.81,28.92,98224.0,24.8682,24.894,24.7907,24.8854,98224.0
2015-08-11 09:35:00,28.93,28.98,28.87,28.93,88856.0,24.894,24.937,24.8424,24.894,88856.0
2015-08-11 09:40:00,28.92,28.95,28.89,28.95,11168.0,24.8854,24.9112,24.8596,24.9112,11168.0
2015-08-11 09:45:00,28.95,28.95,28.9,28.93,21856.0,24.9112,24.9112,24.8682,24.894,21856.0
2015-08-11 09:50:00,28.95,28.95,28.86,28.87,14140.0,24.9112,24.9112,24.8337,24.8424,14140.0
2015-08-11 09:55:00,28.86,28.9,28.86,28.9,22808.0,24.8337,24.8682,24.8337,24.8682,22808.0
2015-08-11 10:00:00,28.87,28.89,28.85,28.86,28436.0,24.8424,24.8596,24.8251,24.8337,28436.0
2015-08-11 10:05:00,28.85,28.9,28.84,28.9,19652.0,24.8251,24.8682,24.8165,24.8682,19652.0
2015-08-11 10:10:00,28.9,28.9,28.88,28.89,516632.0,24.8682,24.8682,24.851,24.8596,516632.0
2015-08-11 10:15:00,28.9,28.93,28.9,28.93,26200.0,24.8682,24.894,24.8682,24.894,26200.0
2015-08-11 10:20:00,28.96,28.97,28.95,28.97,5884.0,24.9198,24.9284,24.9112,24.9284,5884.0
2015-08-11 10:25:00,28.98,29.0,28.98,28.98,13560.0,24.937,24.9542,24.937,24.937,13560.0
2015-08-11 10:30:00,28.98,29.0,28.97,28.99,6240.0,24.937,24.9542,24.9284,24.9456,6240.0
2015-08-11 10:35:00,29.0,29.0,28.97,28.98,15020.0,24.9542,24.9542,24.9284,24.937,15020.0
2015-08-11 10:40:00,29.0,29.04,29.0,29.03,13572.0,24.9542,24.9886,24.9542,24.98,13572.0
2015-08-11 10:45:00,29.02,29.05,29.02,29.02,65400.0,24.9714,24.9972,24.9714,24.9714,65400.0
2015-08-11 10:50:00,29.02,29.03,29.0,29.02,44060.0,24.9714,24.98,24.9542,24.9714,44060.0
2015-08-11 10:55:00,29.02,29.03,29.0,29.0,75236.0,24.9714,24.98,24.9542,24.9542,75236.0
2015-08-11 11:00:00,28.99,29.0,28.96,28.96,320552.0,24.9456,24.9542,24.9198,24.9198,320552.0
2015-08-11 11:05:00,28.95,28.95,28.9,28.91,88500.0,24.9112,24.9112,24.8682,24.8768,88500.0
2015-08-11 11:10:00,28.9,28.94,28.9,28.94,33852.0,24.8682,24.9026,24.8682,24.9026,33852.0
2015-08-11 11:15:00,28.94,28.94,28.92,28.92,26568.0,24.9026,24.9026,24.8854,24.8854,26568.0
2015-08-11 11:20:00,28.91,28.92,28.9,28.92,24032.0,24.8768,24.8854,24.8682,24.8854,24032.0
2015-08-11 11:25:00,28.91,28.92,28.87,28.88,27864.0,24.8768,24.8854,24.8424,24.851,27864.0
2015-08-11 11:30:00,28.88,28.91,28.88,28.91,29120.0,24.851,24.8768,24.851,24.8768,29120.0
2015-08-11 11:35:00,28.9,28.91,28.9,28.91,62980.0,24.8682,24.8768,24.8682,24.8768,62980.0
2015-08-11 11:40:00,28.91,28.91,28.89,28.89,49412.0,24.8768,24.8768,24.8596,24.8596,49412.0
2015-08-11 11:45:00,28.89,28.9,28.82,28.83,34272.0,24.8596,24.8682,24.7993,24.8079,34272.0
2015-08-11 11:50:00,28.82,28.85,28.82,28.85,313468.0,24.7993,24.8251,24.7993,24.8251,313468.0
2015-08-11 11:55:00,28.84,28.85,28.83,28.85,9604.0,24.8165,24.8251,24.8079,24.8251,9604.0
2015-08-11 12:00:00,28.85,28.86,28.84,28.85,40600.0,24.8251,24.8337,24.8165,24.8251,40600.0
2015-08-11 12:05:00,28.84,28.87,28.84,28.87,17036.0,24.8165,24.8424,24.8165,24.8424,17036.0
2015-08-11 12:10:00,28.88,28.93,28.87,28.92,30880.0,24.851,24.894,24.8424,24.8854,30880.0
2015-08-11 12:15:00,28.92,28.94,28.91,28.92,8916.0,24.8854,24.9026,24.8768,24.8854,8916.0
2015-08-11 12:20:00,28.92,28.92,28.91,28.91,8736.0,24.8854,24.8854,24.8768,24.8768,8736.0
2015-08-11 12:25:00,28.9,28.92,28.89,28.92,14756.0,24.8682,24.8854,24.8596,24.8854,14756.0
2015-08-11 12:30:00,28.92,28.96,28.92,28.95,26288.0,24.8854,24.9198,24.8854,24.9112,26288.0
2015-08-11 12:35:00,28.96,28.96,28.92,28.93,33960.0,24.9198,24.9198,24.8854,24.894,33960.0
2015-08-11 12:40:00,28.92,28.93,28.89,28.89,93048.0,24.8854,24.894,24.8596,24.8596,93048.0
2015-08-11 12:45:00,28.89,28.9,28.89,28.89,25800.0,24.8596,24.8682,24.8596,24.8596,25800.0
2015-08-11 12:50:00,28.9,28.91,28.89,28.9,15872.0,24.8682,24.8768,24.8596,24.8682,15872.0
2015-08-11 12:55:00,28.89,28.89,28.86,28.87,36692.0,24.8596,24.8596,24.8337,24.8424,36692.0
2015-08-11 13:00:00,28.87,28.88,28.85,28.85,35320.0,24.8424,24.851,24.8251,24.8251,35320.0
2015-08-11 13:05:00,28.85,28.86,28.83,28.85,39848.0,24.8251,24.8337,24.8079,24.8251,39848.0
2015-08-11 13:10:00,28.85,28.86,28.82,28.86,37016.0,24.8251,24.8337,24.7993,24.8337,37016.0
2015-08-11 13:15:00,28.86,28.87,28.86,28.86,21224.0,24.8337,24.8424,24.8337,24.8337,21224.0
2015-08-11 13:20:00,28.86,28.86,28.84,28.85,28536.0,24.8337,24.8337,24.8165,24.8251,28536.0
2015-08-11 13:25:00,28.85,28.86,28.85,28.85,28672.0,24.8251,24.8337,24.8251,24.8251,28672.0
2015-08-11 13:30:00,28.85,28.85,28.83,28.84,19884.0,24.8251,24.8251,24.8079,24.8165,19884.0
2015-08-11 13:35:00,28.84,28.88,28.84,28.87,17940.0,24.8165,24.851,24.8165,24.8424,17940.0
2015-08-11 13:40:00,28.88,28.88,28.85,28.85,7444.0,24.851,24.851,24.8251,24.8251,7444.0
2015-08-11 13:45:00,28.85,28.86,28.84,28.85,6000.0,24.8251,24.8337,24.8165,24.8251,6000.0
2015-08-11 13:50:00,28.85,28.85,28.84,28.85,29472.0,24.8251,24.8251,24.8165,24.8251,29472.0
2015-08-11 13:55:00,28.85,28.85,28.82,28.82,32664.0,24.8251,24.8251,24.7993,24.7993,32664.0
2015-08-11 14:00:00,28.82,28.83,28.8,28.82,38548.0,24.7993,24.8079,24.7821,24.7993,38548.0
2015-08-11 14:05:00,28.8,28.84,28.8,28.83,68084.0,24.7821,24.8165,24.7821,24.8079,68084.0
2015-08-11 14:10:00,28.84,28.85,28.82,28.82,40148.0,24.8165,24.8251,24.7993,24.7993,40148.0
2015-08-11 14:15:00,28.82,28.82,28.79,28.8,38964.0,24.7993,24.7993,24.7735,24.7821,38964.0
2015-08-11 14:20:00,28.8,28.82,28.79,28.8,48904.0,24.7821,24.7993,24.7735,24.7821,48904.0
2015-08-11 14:25:00,28.8,28.85,28.8,28.84,34808.0,24.7821,24.8251,24.7821,24.8165,34808.0
2015-08-11 14:30:00,28.84,28.84,28.8,28.8,33888.0,24.8165,24.8165,24.7821,24.7821,33888.0
2015-08-11 14:35:00,28.8,28.82,28.79,28.82,50552.0,24.7821,24.7993,24.7735,24.7993,50552.0
2015-08-11 14:40:00,28.82,28.82,28.81,28.82,57428.0,24.7993,24.7993,24.7907,24.7993,57428.0
2015-08-11 14:45:00,28.82,28.83,28.81,28.81,38000.0,24.7993,24.8079,24.7907,24.7907,38000.0
2015-08-11 14:50:00,28.81,28.82,28.78,28.81,70860.0,24.7907,24.7993,24.7649,24.7907,70860.0
2015-08-11 14:55:00,28.82,28.85,28.82,28.85,50568.0,24.7993,24.8251,24.7993,24.8251,50568.0
2015-08-11 15:00:00,28.86,28.87,28.84,28.85,22036.0,24.8337,24.8424,24.8165,24.8251,22036.0
2015-08-11 15:05:00,28.85,28.87,28.85,28.85,37320.0,24.8251,24.8424,24.8251,24.8251,37320.0
2015-08-11 15:10:00,28.85,28.89,28.84,28.89,48636.0,24.8251,24.8596,24.8165,24.8596,48636.0
2015-08-11 15:15:00,28.89,28.89,28.87,28.88,75620.0,24.8596,24.8596,24.8424,24.851,75620.0
2015-08-11 15:20:00,28.88,28.88,28.86,28.87,441356.0,24.851,24.851,24.8337,24.8424,441356.0
2015-08-11 15:25:00,28.87,28.89,28.86,28.89,324296.0,24.8424,24.8596,24.8337,24.8596,324296.0
2015-08-11 15:30:00,28.89,28.9,28.88,28.89,43324.0,24.8596,24.8682,24.851,24.8596,43324.0
2015-08-11 15:35:00,28.89,28.92,28.88,28.92,36500.0,24.8596,24.8854,24.851,24.8854,36500.0
2015-08-11 15:40:00,28.92,28.93,28.91,28.91,17880.0,24.8854,24.894,24.8768,24.8768,17880.0
2015-08-11 15:45:00,28.92,28.93,28.91,28.91,19488.0,24.8854,24.894,24.8768,24.8768,19488.0
2015-08-11 15:50:00,28.91,28.93,28.9,28.93,50708.0,24.8768,24.894,24.8682,24.894,50708.0
2015-08-11 15:55:00,28.93,28.93,28.9,28.91,33300.0,24.894,24.894,24.8682,24.8768,33300.0
2015-08-12 09:30:00,28.74,28.84,28.67,28.67,52480.0,24.7305,24.8165,24.6703,24.6703,52480.0
2015-08-12 09:35:00,28.66,28.67,28.59,28.64,25892.0,24.6616,24.6703,24.6014,24.6444,25892.0
2015-08-12 09:40:00,28.65,28.68,28.64,28.67,15912.0,24.653,24.6789,24.6444,24.6703,15912.0
2015-08-12 09:45:00,28.65,28.69,28.61,28.61,53800.0,24.653,24.6875,24.6186,24.6186,53800.0
2015-08-12 09:50:00,28.61,28.65,28.59,28.65,29580.0,24.6186,24.653,24.6014,24.653,29580.0
2015-08-12 09:55:00,28.65,28.65,28.62,28.63,12436.0,24.653,24.653,24.6272,24.6358,12436.0
2015-08-12 10:00:00,28.63,28.63,28.58,28.59,14912.0,24.6358,24.6358,24.5928,24.6014,14912.0
2015-08-12 10:05:00,28.6,28.61,28.55,28.55,32112.0,24.61,24.6186,24.567,24.567,32112.0
2015-08-12 10:10:00,28.53,28.53,28.48,28.48,63496.0,24.5498,24.5498,24.5068,24.5068,63496.0
2015-08-12 10:15:00,28.47,28.51,28.47,28.5,33204.0,24.4982,24.5326,24.4982,24.524,33204.0
2015-08-12 10:20:00,28.49,28.49,28.43,28.43,52088.0,24.5154,24.5154,24.4637,24.4637,52088.0
2015-08-12 10:25:00,28.42,28.47,28.41,28.47,35376.0,24.4551,24.4982,24.4465,24.4982,35376.0
2015-08-12 10:30:00,28.47,28.5,28.44,28.5,27908.0,24.4982,24.524,24.4723,24.524,27908.0
2015-08-12 10:35:00,28.49,28.52,28.49,28.52,39672.0,24.5154,24.5412,24.5154,24.5412,39672.0
2015-08-12 10:40:00,28.51,28.55,28.51,28.52,50240.0,24.5326,24.567,24.5326,24.5412,50240.0
2015-08-12 10:45:00,28.5,28.52,28.49,28.49,23448.0,24.524,24.5412,24.5154,24.5154,23448.0
2015-08-12 10:50:00,28.49,28.5,28.46,28.46,15028.0,24.5154,24.524,24.4896,24.4896,15028.0
2015-08-12 10:55:00,28.46,28.47,28.42,28.44,41144.0,24.4896,24.4982,24.4551,24.4723,41144.0
2015-08-12 11:00:00,28.45,28.53,28.42,28.52,232736.0,24.4809,24.5498,24.4551,24.5412,232736.0
2015-08-12 11:05:00,28.52,28.55,28.5,28.54,27308.0,24.5412,24.567,24.524,24.5584,27308.0
2015-08-12 11:10:00,28.55,28.56,28.52,28.52,30440.0,24.567,24.5756,24.5412,24.5412,30440.0
2015-08-12 11:15:00,28.53,28.55,28.52,28.54,39836.0,24.5498,24.567,24.5412,24.5584,39836.0
2015-08-12 11:20:00,28.53,28.54,28.52,28.52,6144.0,24.5498,24.5584,24.5412,24.5412,6144.0
2015-08-12 11:25:00,28.52,28.55,28.52,28.54,21644.0,24.5412,24.567,24.5412,24.5584,21644.0
2015-08-12 11:30:00,28.53,28.54,28.53,28.53,9944.0,24.5498,24.5584,24.5498,24.5498,9944.0
2015-08-12 11:35:00,28.54,28.54,28.51,28.51,16148.0,24.5584,24.5584,24.5326,24.5326,16148.0
2015-08-12 11:40:00,28.52,28.53,28.49,28.49,39020.0,24.5412,24.5498,24.5154,24.5154,39020.0
2015-08-12 11:45:00,28.49,28.5,28.48,28.49,26168.0,24.5154,24.524,24.5068,24.5154,26168.0
2015-08-12 11:50:00,28.5,28.5,28.44,28.45,37092.0,24.524,24.524,24.4723,24.4809,37092.0
2015-08-12 11:55:00,28.45,28.46,28.45,28.45,18260.0,24.4809,24.4896,24.4809,24.4809,18260.0
2015-08-12 12:00:00,28.46,28.46,28.43,28.45,17868.0,24.4896,24.4896,24.4637,24.4809,17868.0
2015-08-12 12:05:00,28.44,28.47,28.44,28.47,29976.0,24.4723,24.4982,24.4723,24.4982,29976.0
2015-08-12 12:10:00,28.47,28.5,28.47,28.5,21660.0,24.4982,24.524,24.4982,24.524,21660.0
2015-08-12 12:15:00,28.5,28.52,28.5,28.51,76432.0,24.524,24.5412,24.524,24.5326,76432.0
2015-08-12 12:20:00,28.5,28.52,28.49,28.52,21260.0,24.524,24.5412,24.5154,24.5412,21260.0
2015-08-12 12:25:00,28.5,28.54,28.5,28.54,19760.0,24.524,24.5584,24.524,24.5584,19760.0
2015-08-12 12:30:00,28.54,28.57,28.53,28.57,22720.0,24.5584,24.5842,24.5498,24.5842,22720.0
2015-08-12 12:35:00,28.58,28.59,28.58,28.59,12648.0,24.5928,24.6014,24.5928,24.6014,12648.0
2015-08-12 12:40:00,28.58,28.61,28.58,28.59,10928.0,24.5928,24.6186,24.5928,24.6014,10928.0
2015-08-12 12:45:00,28.59,28.6,28.57,28.57,19696.0,24.6014,24.61,24.5842,24.5842,19696.0
2015-08-12 12:50:00,28.57,28.59,28.55,28.59,12472.0,24.5842,24.6014,24.567,24.6014,12472.0
2015-08-12 12:55:00,28.56,28.57,28.56,28.57,3620.0,24.5756,24.5842,24.5756,24.5842,3620.0
2015-08-12 13:00:00,28.58,28.6,28.57,28.6,18120.0,24.5928,24.61,24.5842,24.61,18120.0
2015-08-12 13:05:00,28.62,28.62,28.6,28.62,9212.0,24.6272,24.6272,24.61,24.6272,9212.0
2015-08-12 13:10:00,28.62,28.64,28.62,28.64,28064.0,24.6272,24.6444,24.6272,24.6444,28064.0
2015-08-12 13:15:00,28.65,28.66,28.64,28.66,17800.0,24.653,24.6616,24.6444,24.6616,17800.0
2015-08-12 13:20:00,28.67,28.68,28.67,28.68,7584.0,24.6703,24.6789,24.6703,24.6789,7584.0
2015-08-12 13:25:00,28.68,28.68,28.66,28.66,10460.0,24.6789,24.6789,24.6616,24.6616,10460.0
2015-08-12 13:30:00,28.66,28.67,28.64,28.64,33160.0,24.6616,24.6703,24.6444,24.6444,33160.0
2015-08-12 13:35:00,28.65,28.67,28.65,28.67,30584.0,24.653,24.6703,24.653,24.6703,30584.0
2015-08-12 13:40:00,28.68,28.7,28.68,28.7,9400.0,24.6789,24.6961,24.6789,24.6961,9400.0
2015-08-12 13:45:00,28.7,28.73,28.68,28.72,42608.0,24.6961,24.7219,24.6789,24.7133,42608.0
2015-08-12 13:50:00,28.72,28.76,28.7,28.76,45676.0,24.7133,24.7477,24.6961,24.7477,45676.0
2015-08-12 13:55:00,28.75,28.77,28.75,28.77,313548.0,24.7391,24.7563,24.7391,24.7563,313548.0
2015-08-12 14:00:00,28.77,28.77,28.72,28.72,35392.0,24.7563,24.7563,24.7133,24.7133,35392.0
2015-08-12 14:05:00,28.72,28.72,28.7,28.71,11764.0,24.7133,24.7133,24.6961,24.7047,11764.0
2015-08-12 14:10:00,28.73,28.75,28.73,28.75,19092.0,24.7219,24.7391,24.7219,24.7391,19092.0
2015-08-12 14:15:00,28.75,28.75,28.72,28.72,11440.0,24.7391,24.7391,24.7133,24.7133,11440.0
2015-08-12 14:20:00,28.72,28.73,28.7,28.7,31536.0,24.7133,24.7219,24.6961,24.6961,31536.0
2015-08-12 14:25:00,28.7,28.7,28.63,28.64,46296.0,24.6961,24.6961,24.6358,24.6444,46296.0
2015-08-12 14:30:00,28.64,28.66,28.62,28.62,10172.0,24.6444,24.6616,24.6272,24.6272,10172.0
2015-08-12 14:35:00,28.63,28.72,28.63,28.72,19968.0,24.6358,24.7133,24.6358,24.7133,19968.0
2015-08-12 14:40:00,28.71,28.75,28.71,28.74,29176.0,24.7047,24.7391,24.7047,24.7305,29176.0
2015-08-12 14:45:00,28.75,28.79,28.75,28.79,18972.0,24.7391,24.7735,24.7391,24.7735,18972.0
2015-08-12 14:50:00,28.79,28.8,28.77,28.79,22424.0,24.7735,24.7821,24.7563,24.7735,22424.0
2015-08-12 14:55:00,28.8,28.81,28.78,28.8,26804.0,24.7821,24.7907,24.7649,24.7821,26804.0
2015-08-12 15:00:00,28.8,28.83,28.8,28.8,12196.0,24.7821,24.8079,24.7821,24.7821,12196.0
2015-08-12 15:05:00,28.79,28.81,28.78,28.81,25860.0,24.7735,24.7907,24.7649,24.7907,25860.0
2015-08-12 15:10:00,28.81,28.81,28.77,28.77,27032.0,24.7907,24.7907,24.7563,24.7563,27032.0
2015-08-12 15:15:00,28.77,28.78,28.75,28.78,56448.0,24.7563,24.7649,24.7391,24.7649,56448.0
2015-08-12 15:20:00,28.77,28.82,28.77,28.82,19000.0,24.7563,24.7993,24.7563,24.7993,19000.0
2015-08-12 15:25:00,28.81,28.84,28.81,28.82,10228.0,24.7907,24.8165,24.7907,24.7993,10228.0
2015-08-12 15:30:00,28.83,28.86,28.81,28.86,22804.0,24.8079,24.8337,24.7907,24.8337,22804.0
2015-08-12 15:35:00,28.86,28.87,28.82,28.82,13596.0,24.8337,24.8424,24.7993,24.7993,13596.0
2015-08-12 15:40:00,28.82,28.82,28.81,28.82,21180.0,24.7993,24.7993,24.7907,24.7993,21180.0
2015-08-12 15:45:00,28.82,28.82,28.8,28.81,28408.0,24.7993,24.7993,24.7821,24.7907,28408.0
2015-08-12 15:50:00,28.8,28.82,28.78,28.81,50352.0,24.7821,24.7993,24.7649,24.7907,50352.0
2015-08-12 15:55:00,28.8,28.81,28.78,28.8,51644.0,24.7821,24.7907,24.7649,24.7821,51644.0
2015-08-13 09:30:00,28.81,28.86,28.79,28.83,29792.0,24.7907,24.8337,24.7735,24.8079,29792.0
2015-08-13 09:35:00,28.85,28.85,28.73,28.73,11932.0,24.8251,24.8251,24.7219,24.7219,11932.0
2015-08-13 09:40:00,28.72,28.74,28.71,28.72,24268.0,24.7133,24.7305,24.7047,24.7133,24268.0
2015-08-13 09:45:00,28.7,28.73,28.69,28.69,46184.0,24.6961,24.7219,24.6875,24.6875,46184.0
2015-08-13 09:50:00,28.7,28.74,28.7,28.74,60176.0,24.6961,24.7305,24.6961,24.7305,60176.0
2015-08-13 09:55:00,28.74,28.74,28.71,28.74,39832.0,24.7305,24.7305,24.7047,24.7305,39832.0
2015-08-13 10:00:00,28.73,28.73,28.67,28.68,71104.0,24.7219,24.7219,24.6703,24.6789,71104.0
2015-08-13 10:05:00,28.7,28.77,28.7,28.76,63156.0,24.6961,24.7563,24.6961,24.7477,63156.0
2015-08-13 10:10:00,28.76,28.77,28.72,28.73,51324.0,24.7477,24.7563,24.7133,24.7219,51324.0
2015-08-13 10:15:00,28.72,28.76,28.71,28.75,58848.0,24.7133,24.7477,24.7047,24.7391,58848.0
2015-08-13 10:20:00,28.75,28.77,28.73,28.76,53876.0,24.7391,24.7563,24.7219,24.7477,53876.0
2015-08-13 10:25:00,28.77,28.82,28.76,28.82,50876.0,24.7563,24.7993,24.7477,24.7993,50876.0
2015-08-13 10:30:00,28.81,28.82,28.78,28.81,50660.0,24.7907,24.7993,24.7649,24.7907,50660.0
2015-08-13 10:35:00,28.81,28.88,28.81,28.88,17220.0,24.7907,24.851,24.7907,24.851,17220.0
2015-08-13 10:40:00,28.89,28.9,28.87,28.87,55164.0,24.8596,24.8682,24.8424,24.8424,55164.0
2015-08-13 10:45:00,28.86,28.88,28.83,28.83,87552.0,24.8337,24.851,24.8079,24.8079,87552.0
2015-08-13 10:50:00,28.83,28.88,28.82,28.87,101148.0,24.8079,24.851,24.7993,24.8424,101148.0
2015-08-13 10:55:00,28.87,28.88,28.81,28.83,64288.0,24.8424,24.851,24.7907,24.8079,64288.0
2015-08-13 11:00:00,28.83,28.85,28.82,28.84,99160.0,24.8079,24.8251,24.7993,24.8165,99160.0
2015-08-13 11:05:00,28.84,28.84,28.78,28.78,98668.0,24.8165,24.8165,24.7649,24.7649,98668.0
2015-08-13 11:10:00,28.78,28.8,28.77,28.8,75320.0,24.7649,24.7821,24.7563,24.7821,75320.0
2015-08-13 11:15:00,28.8,28.83,28.8,28.83,125684.0,24.7821,24.8079,24.7821,24.8079,125684.0
2015-08-13 11:20:00,28.83,28.83,28.79,28.81,104524.0,24.8079,24.8079,24.7735,24.7907,104524.0
2015-08-13 11:25:00,28.8,28.81,28.77,28.77,99264.0,24.7821,24.7907,24.7563,24.7563,99264.0
2015-08-13 11:30:00,28.78,28.81,28.77,28.81,79736.0,24.7649,24.7907,24.7563,24.7907,79736.0
2015-08-13 11:35:00,28.81,28.82,28.8,28.81,53128.0,24.7907,24.7993,24.7821,24.7907,53128.0
2015-08-13 11:40:00,28.81,28.84,28.8,28.83,73012.0,24.7907,24.8165,24.7821,24.8079,73012.0
2015-08-13 11:45:00,28.83,28.86,28.82,28.85,40984.0,24.8079,24.8337,24.7993,24.8251,40984.0
2015-08-13 11:50:00,28.85,28.85,28.81,28.83,42088.0,24.8251,24.8251,24.7907,24.8079,42088.0
2015-08-13 11:55:00,28.83,28.83,28.8,28.83,68244.0,24.8079,24.8079,24.7821,24.8079,68244.0
2015-08-13 12:00:00,28.83,28.87,28.83,28.86,79712.0,24.8079,24.8424,24.8079,24.8337,79712.0
2015-08-13 12:05:00,28.87,28.88,28.86,28.87,16036.0,24.8424,24.851,24.8337,24.8424,16036.0
2015-08-13 12:10:00,28.87,28.89,28.87,28.88,23076.0,24.8424,24.8596,24.8424,24.851,23076.0
2015-08-13 12:15:00,28.88,28.89,28.87,28.88,52080.0,24.851,24.8596,24.8424,24.851,52080.0
2015-08-13 12:20:00,28.88,28.88,28.87,28.87,96980.0,24.851,24.851,24.8424,24.8424,96980.0
2015-08-13 12:25:00,28.87,28.92,28.87,28.92,67544.0,24.8424,24.8854,24.8424,24.8854,67544.0
2015-08-13 12:30:00,28.92,28.93,28.91,28.92,48548.0,24.8854,24.894,24.8768,24.8854,48548.0
2015-08-13 12:35:00,28.92,28.92,28.9,28.92,125116.0,24.8854,24.8854,24.8682,24.8854,125116.0
2015-08-13 12:40:00,28.92,28.92,28.89,28.9,50344.0,24.8854,24.8854,24.8596,24.8682,50344.0
2015-08-13 12:45:00,28.9,28.92,28.9,28.92,44840.0,24.8682,24.8854,24.8682,24.8854,44840.0
2015-08-13 12:50:00,28.92,28.93,28.92,28.92,43764.0,24.8854,24.894,24.8854,24.8854,43764.0
2015-08-13 12:55:00,28.93,28.93,28.92,28.92,30408.0,24.894,24.894,24.8854,24.8854,30408.0
2015-08-13 13:00:00,28.92,28.93,28.91,28.93,36036.0,24.8854,24.894,24.8768,24.894,36036.0
2015-08-13 13:05:00,28.94,28.97,28.93,28.95,32392.0,24.9026,24.9284,24.894,24.9112,32392.0
2015-08-13 13:10:00,28.95,28.96,28.95,28.95,31736.0,24.9112,24.9198,24.9112,24.9112,31736.0
2015-08-13 13:15:00,28.95,28.96,28.92,28.93,39452.0,24.9112,24.9198,24.8854,24.894,39452.0
2015-08-13 13:20:00,28.93,28.96,28.93,28.94,48712.0,24.894,24.9198,24.894,24.9026,48712.0
2015-08-13 13:25:00,28.94,28.96,28.93,28.94,41884.0,24.9026,24.9198,24.894,24.9026,41884.0
2015-08-13 13:30:00,28.94,28.95,28.94,28.94,40172.0,24.9026,24.9112,24.9026,24.9026,40172.0
2015-08-13 13:35:00,28.94,28.95,28.93,28.94,99636.0,24.9026,24.9112,24.894,24.9026,99636.0
2015-08-13 13:40:00,28.94,28.94,28.91,28.92,35016.0,24.9026,24.9026,24.8768,24.8854,35016.0
2015-08-13 13:45:00,28.92,28.93,28.91,28.91,34712.0,24.8854,24.894,24.8768,24.8768,34712.0
2015-08-13 13:50:00,28.91,28.91,28.88,28.89,41612.0,24.8768,24.8768,24.851,24.8596,41612.0
2015-08-13 13:55:00,28.9,28.91,28.89,28.9,49068.0,24.8682,24.8768,24.8596,24.8682,49068.0
2015-08-13 14:00:00,28.91,28.92,28.89,28.91,49588.0,24.8768,24.8854,24.8596,24.8768,49588.0
2015-08-13 14:05:00,28.91,28.93,28.9,28.92,50280.0,24.8768,24.894,24.8682,24.8854,50280.0
2015-08-13 14:10:00,28.92,28.93,28.92,28.93,41380.0,24.8854,24.894,24.8854,24.894,41380.0
2015-08-13 14:15:00,28.93,28.93,28.91,28.92,55576.0,24.894,24.894,24.8768,24.8854,55576.0
2015-08-13 14:20:00,28.92,28.93,28.91,28.92,57892.0,24.8854,24.894,24.8768,24.8854,57892.0
2015-08-13 14:25:00,28.92,28.93,28.9,28.91,50664.0,24.8854,24.894,24.8682,24.8768,50664.0
2015-08-13 14:30:00,28.91,28.93,28.91,28.92,63968.0,24.8768,24.894,24.8768,24.8854,63968.0
2015-08-13 14:35:00,28.92,28.93,28.92,28.92,44452.0,24.8854,24.894,24.8854,24.8854,44452.0
2015-08-13 14:40:00,28.92,28.92,28.91,28.92,30152.0,24.8854,24.8854,24.8768,24.8854,30152.0
2015-08-13 14:45:00,28.92,28.93,28.91,28.93,36508.0,24.8854,24.894,24.8768,24.894,36508.0
2015-08-13 14:50:00,28.93,28.94,28.93,28.93,50736.0,24.894,24.9026,24.894,24.894,50736.0
2015-08-13 14:55:00,28.93,28.93,28.93,28.93,31600.0,24.894,24.894,24.894,24.894,31600.0
2015-08-13 15:00:00,28.93,28.93,28.92,28.92,50000.0,24.894,24.894,24.8854,24.8854,50000.0
2015-08-13 15:05:00,28.92,28.92,28.9,28.9,65000.0,24.8854,24.8854,24.8682,24.8682,65000.0
2015-08-13 15:10:00,28.9,28.91,28.88,28.91,73256.0,24.8682,24.8768,24.851,24.8768,73256.0
2015-08-13 15:15:00,28.91,28.91,28.89,28.89,56260.0,24.8768,24.8768,24.8596,24.8596,56260.0
2015-08-13 15:20:00,28.88,28.89,28.84,28.84,78796.0,24.851,24.8596,24.8165,24.8165,78796.0
2015-08-13 15:25:00,28.84,28.85,28.84,28.84,11760.0,24.8165,24.8251,24.8165,24.8165,11760.0
2015-08-13 15:30:00,28.84,28.84,28.81,28.81,48780.0,24.8165,24.8165,24.7907,24.7907,48780.0
2015-08-13 15:35:00,28.8,28.8,28.78,28.79,16288.0,24.7821,24.7821,24.7649,24.7735,16288.0
2015-08-13 15:40:00,28.8,28.81,28.75,28.75,19732.0,24.7821,24.7907,24.7391,24.7391,19732.0
2015-08-13 15:45:00,28.75,28.78,28.74,28.78,20592.0,24.7391,24.7649,24.7305,24.7649,20592.0
2015-08-13 15:50:00,28.77,28.79,28.75,28.79,57780.0,24.7563,24.7735,24.7391,24.7735,57780.0
2015-08-13 15:55:00,28.79,28.79,28.77,28.77,26480.0,24.7735,24.7735,24.7563,24.7563,26480.0
2015-08-14 09:30:00,28.77,28.8,28.75,28.78,49600.0,24.7563,24.7821,24.7391,24.7649,49600.0
2015-08-14 09:35:00,28.79,28.8,28.78,28.78,67824.0,24.7735,24.7821,24.7649,24.7649,67824.0
2015-08-14 09:40:00,28.75,28.78,28.73,28.78,40972.0,24.7391,24.7649,24.7219,24.7649,40972.0
2015-08-14 09:45:00,28.76,28.79,28.75,28.78,37704.0,24.7477,24.7735,24.7391,24.7649,37704.0
2015-08-14 09:50:00,28.8,28.85,28.8,28.84,28500.0,24.7821,24.8251,24.7821,24.8165,28500.0
2015-08-14 09:55:00,28.83,28.85,28.82,28.85,22000.0,24.8079,24.8251,24.7993,24.8251,22000.0
2015-08-14 10:00:00,28.85,28.86,28.84,28.86,66604.0,24.8251,24.8337,24.8165,24.8337,66604.0
2015-08-14 10:05:00,28.85,28.86,28.81,28.83,55588.0,24.8251,24.8337,24.7907,24.8079,55588.0
2015-08-14 10:10:00,28.83,28.84,28.8,28.82,39688.0,24.8079,24.8165,24.7821,24.7993,39688.0
2015-08-14 10:15:00,28.81,28.86,28.81,28.85,46852.0,24.7907,24.8337,24.7907,24.8251,46852.0
2015-08-14 10:20:00,28.85,28.86,28.84,28.86,37184.0,24.8251,24.8337,24.8165,24.8337,37184.0
2015-08-14 10:25:00,28.86,28.86,28.83,28.83,45792.0,24.8337,24.8337,24.8079,24.8079,45792.0
2015-08-14 10:30:00,28.83,28.85,28.83,28.83,136268.0,24.8079,24.8251,24.8079,24.8079,136268.0
2015-08-14 10:35:00,28.83,28.84,28.81,28.83,59384.0,24.8079,24.8165,24.7907,24.8079,59384.0
2015-08-14 10:40:00,28.83,28.84,28.82,28.83,38436.0,24.8079,24.8165,24.7993,24.8079,38436.0
2015-08-14 10:45:00,28.83,28.83,28.79,28.79,38156.0,24.8079,24.8079,24.7735,24.7735,38156.0
2015-08-14 10:50:00,28.79,28.81,28.78,28.79,67520.0,24.7735,24.7907,24.7649,24.7735,67520.0
2015-08-14 10:55:00,28.79,28.81,28.76,28.77,88796.0,24.7735,24.7907,24.7477,24.7563,88796.0
2015-08-14 11:00:00,28.75,28.75,28.75,28.75,30500.0,24.7391,24.7391,24.7391,24.7391,30500.0
2015-08-14 11:05:00,28.75,28.75,28.72,28.72,67400.0,24.7391,24.7391,24.7133,24.7133,67400.0
2015-08-14 11:10:00,28.72,28.75,28.72,28.73,63472.0,24.7133,24.7391,24.7133,24.7219,63472.0
2015-08-14 11:15:00,28.73,28.73,28.7,28.72,40856.0,24.7219,24.7219,24.6961,24.7133,40856.0
2015-08-14 11:20:00,28.73,28.75,28.73,28.75,31080.0,24.7219,24.7391,24.7219,24.7391,31080.0
2015-08-14 11:25:00,28.75,28.77,28.75,28.76,37372.0,24.7391,24.7563,24.7391,24.7477,37372.0
2015-08-14 11:30:00,28.77,28.77,28.75,28.76,33012.0,24.7563,24.7563,24.7391,24.7477,33012.0
2015-08-14 11:35:00,28.77,28.81,28.76,28.8,36612.0,24.7563,24.7907,24.7477,24.7821,36612.0
2015-08-14 11:40:00,28.81,28.84,28.81,28.84,22400.0,24.7907,24.8165,24.7907,24.8165,22400.0
2015-08-14 11:45:00,28.84,28.84,28.83,28.83,45480.0,24.8165,24.8165,24.8079,24.8079,45480.0
2015-08-14 11:50:00,28.83,28.85,28.83,28.84,142184.0,24.8079,24.8251,24.8079,24.8165,142184.0
2015-08-14 11:55:00,28.84,28.85,28.83,28.85,53980.0,24.8165,24.8251,24.8079,24.8251,53980.0
2015-08-14 12:00:00,28.85,28.87,28.85,28.86,54684.0,24.8251,24.8424,24.8251,24.8337,54684.0
2015-08-14 12:05:00,28.86,28.87,28.85,28.86,38760.0,24.8337,24.8424,24.8251,24.8337,38760.0
2015-08-14 12:10:00,28.86,28.86,28.84,28.84,57308.0,24.8337,24.8337,24.8165,24.8165,57308.0
2015-08-14 12:15:00,28.85,28.86,28.85,28.86,37160.0,24.8251,24.8337,24.8251,24.8337,37160.0
2015-08-14 12:20:00,28.86,28.87,28.84,28.84,46144.0,24.8337,24.8424,24.8165,24.8165,46144.0
2015-08-14 12:25:00,28.84,28.85,28.84,28.85,22808.0,24.8165,24.8251,24.8165,24.8251,22808.0
2015-08-14 12:30:00,28.85,28.87,28.85,28.87,38836.0,24.8251,24.8424,24.8251,24.8424,38836.0
2015-08-14 12:35:00,28.86,28.86,28.84,28.84,36952.0,24.8337,24.8337,24.8165,24.8165,36952.0
2015-08-14 12:40:00,28.84,28.85,28.83,28.84,69596.0,24.8165,24.8251,24.8079,24.8165,69596.0
2015-08-14 12:45:00,28.84,28.84,28.81,28.81,53000.0,24.8165,24.8165,24.7907,24.7907,53000.0
2015-08-14 12:50:00,28.81,28.82,28.8,28.81,26916.0,24.7907,24.7993,24.7821,24.7907,26916.0
2015-08-14 12:55:00,28.8,28.84,28.8,28.84,39324.0,24.7821,24.8165,24.7821,24.8165,39324.0
2015-08-14 13:00:00,28.84,28.84,28.83,28.84,8152.0,24.8165,24.8165,24.8079,24.8165,8152.0
2015-08-14 13:05:00,28.85,28.86,28.85,28.86,10012.0,24.8251,24.8337,24.8251,24.8337,10012.0
2015-08-14 13:10:00,28.86,28.9,28.86,28.9,20808.0,24.8337,24.8682,24.8337,24.8682,20808.0
2015-08-14 13:15:00,28.91,28.93,28.91,28.93,9048.0,24.8768,24.894,24.8768,24.894,9048.0
2015-08-14 13:20:00,28.93,28.94,28.92,28.92,10000.0,24.894,24.9026,24.8854,24.8854,10000.0
2015-08-14 13:25:00,28.92,28.93,28.92,28.93,12024.0,24.8854,24.894,24.8854,24.894,12024.0
2015-08-14 13:30:00,28.93,28.95,28.93,28.93,17580.0,24.894,24.9112,24.894,24.894,17580.0
2015-08-14 13:35:00,28.93,28.93,28.91,28.91,9324.0,24.894,24.894,24.8768,24.8768,9324.0
2015-08-14 13:40:00,28.91,28.93,28.91,28.92,8324.0,24.8768,24.894,24.8768,24.8854,8324.0
2015-08-14 13:45:00,28.91,28.91,28.89,28.9,20996.0,24.8768,24.8768,24.8596,24.8682,20996.0
2015-08-14 13:50:00,28.9,28.92,28.9,28.92,9940.0,24.8682,24.8854,24.8682,24.8854,9940.0
2015-08-14 13:55:00,28.92,28.92,28.91,28.91,4872.0,24.8854,24.8854,24.8768,24.8768,4872.0
2015-08-14 14:00:00,28.92,28.93,28.92,28.93,14592.0,24.8854,24.894,24.8854,24.894,14592.0
2015-08-14 14:05:00,28.93,28.93,28.9,28.91,20460.0,24.894,24.894,24.8682,24.8768,20460.0
2015-08-14 14:10:00,28.92,28.95,28.92,28.95,3132.0,24.8854,24.9112,24.8854,24.9112,3132.0
2015-08-14 14:15:00,28.95,28.95,28.94,28.94,12284.0,24.9112,24.9112,24.9026,24.9026,12284.0
2015-08-14 14:20:00,28.94,28.95,28.94,28.95,5252.0,24.9026,24.9112,24.9026,24.9112,5252.0
2015-08-14 14:25:00,28.95,28.96,28.95,28.95,15420.0,24.9112,24.9198,24.9112,24.9112,15420.0
2015-08-14 14:30:00,28.95,28.98,28.94,28.98,30016.0,24.9112,24.937,24.9026,24.937,30016.0
2015-08-14 14:35:00,28.97,28.98,28.96,28.98,21052.0,24.9284,24.937,24.9198,24.937,21052.0
2015-08-14 14:40:00,28.98,28.99,28.98,28.98,27720.0,24.937,24.9456,24.937,24.937,27720.0
2015-08-14 14:45:00,28.98,28.98,28.97,28.97,38908.0,24.937,24.937,24.9284,24.9284,38908.0
2015-08-14 14:50:00,28.97,28.98,28.96,28.97,48364.0,24.9284,24.937,24.9198,24.9284,48364.0
2015-08-14 14:55:00,28.97,28.98,28.96,28.96,13068.0,24.9284,24.937,24.9198,24.9198,13068.0
2015-08-14 15:00:00,28.96,29.0,28.96,29.0,14056.0,24.9198,24.9542,24.9198,24.9542,14056.0
2015-08-14 15:05:00,29.0,29.0,29.0,29.0,9600.0,24.9542,24.9542,24.9542,24.9542,9600.0
2015-08-14 15:10:00,29.0,29.01,29.0,29.0,10768.0,24.9542,24.9628,24.9542,24.9542,10768.0
2015-08-14 15:15:00,29.01,29.01,29.0,29.0,24596.0,24.9628,24.9628,24.9542,24.9542,24596.0
2015-08-14 15:20:00,29.0,29.01,29.0,29.0,22072.0,24.9542,24.9628,24.9542,24.9542,22072.0
2015-08-14 15:25:00,29.0,29.0,28.99,29.0,14940.0,24.9542,24.9542,24.9456,24.9542,14940.0
2015-08-14 15:30:00,29.0,29.0,28.99,28.99,39016.0,24.9542,24.9542,24.9456,24.9456,39016.0
2015-08-14 15:35:00,28.99,29.0,28.99,28.99,14796.0,24.9456,24.9542,24.9456,24.9456,14796.0
2015-08-14 15:40:00,28.99,29.0,28.99,28.99,14660.0,24.9456,24.9542,24.9456,24.9456,14660.0
2015-08-14 15:45:00,29.0,29.03,29.0,29.03,29716.0,24.9542,24.98,24.9542,24.98,29716.0
2015-08-14 15:50:00,29.03,29.03,29.0,29.0,16140.0,24.98,24.98,24.9542,24.9542,16140.0
2015-08-14 15:55:00,29.0,29.02,28.99,29.02,70808.0,24.9542,24.9714,24.9456,24.9714,70808.0
2015-08-17 09:30:00,28.93,28.93,28.82,28.86,39000.0,24.894,24.894,24.7993,24.8337,39000.0
2015-08-17 09:35:00,28.81,28.85,28.81,28.85,7112.0,24.7907,24.8251,24.7907,24.8251,7112.0
2015-08-17 09:40:00,28.87,28.89,28.84,28.85,9180.0,24.8424,24.8596,24.8165,24.8251,9180.0
2015-08-17 09:45:00,28.86,28.88,28.86,28.87,6420.0,24.8337,24.851,24.8337,24.8424,6420.0
2015-08-17 09:50:00,28.86,28.9,28.86,28.9,7164.0,24.8337,24.8682,24.8337,24.8682,7164.0
2015-08-17 09:55:00,28.88,28.9,28.88,28.9,3784.0,24.851,24.8682,24.851,24.8682,3784.0
2015-08-17 10:00:00,28.89,28.89,28.82,28.87,11956.0,24.8596,24.8596,24.7993,24.8424,11956.0
2015-08-17 10:05:00,28.87,28.87,28.86,28.87,3008.0,24.8424,24.8424,24.8337,24.8424,3008.0
2015-08-17 10:10:00,28.86,28.89,28.85,28.89,18300.0,24.8337,24.8596,24.8251,24.8596,18300.0
2015-08-17 10:15:00,28.92,28.98,28.92,28.98,15452.0,24.8854,24.937,24.8854,24.937,15452.0
2015-08-17 10:20:00,29.02,29.02,28.99,28.99,36872.0,24.9714,24.9714,24.9456,24.9456,36872.0
2015-08-17 10:25:00,28.98,28.99,28.98,28.99,11448.0,24.937,24.9456,24.937,24.9456,11448.0
2015-08-17 10:30:00,28.99,29.0,28.98,28.99,9604.0,24.9456,24.9542,24.937,24.9456,9604.0
2015-08-17 10:35:00,28.99,29.0,28.95,28.96,25840.0,24.9456,24.9542,24.9112,24.9198,25840.0
2015-08-17 10:40:00,28.96,28.96,28.95,28.96,19904.0,24.9198,24.9198,24.9112,24.9198,19904.0
2015-08-17 10:45:00,28.97,28.99,28.96,28.97,25044.0,24.9284,24.9456,24.9198,24.9284,25044.0
2015-08-17 10:50:00,28.97,29.01,28.97,29.01,32648.0,24.9284,24.9628,24.9284,24.9628,32648.0
2015-08-17 10:55:00,29.02,29.05,29.02,29.05,27704.0,24.9714,24.9972,24.9714,24.9972,27704.0
2015-08-17 11:00:00,29.05,29.07,29.05,29.06,22228.0,24.9972,25.0144,24.9972,25.0058,22228.0
2015-08-17 11:05:00,29.07,29.1,29.07,29.09,29712.0,25.0144,25.0403,25.0144,25.0317,29712.0
2015-08-17 11:10:00,29.11,29.11,29.1,29.1,14340.0,25.0489,25.0489,25.0403,25.0403,14340.0
2015-08-17 11:15:00,29.1,29.11,29.08,29.09,14640.0,25.0403,25.0489,25.0231,25.0317,14640.0
2015-08-17 11:20:00,29.09,29.1,29.07,29.08,14892.0,25.0317,25.0403,25.0144,25.0231,14892.0
2015-08-17 11:25:00,29.09,29.1,29.08,29.09,25628.0,25.0317,25.0403,25.0231,25.0317,25628.0
2015-08-17 11:30:00,29.09,29.09,29.08,29.08,52304.0,25.0317,25.0317,25.0231,25.0231,52304.0
2015-08-17 11:35:00,29.08,29.08,29.07,29.08,25416.0,25.0231,25.0231,25.0144,25.0231,25416.0
2015-08-17 11:40:00,29.08,29.09,29.07,29.07,29320.0,25.0231,25.0317,25.0144,25.0144,29320.0
2015-08-17 11:45:00,29.07,29.1,29.07,29.1,22236.0,25.0144,25.0403,25.0144,25.0403,22236.0
2015-08-17 11:50:00,29.09,29.09,29.06,29.06,18832.0,25.0317,25.0317,25.0058,25.0058,18832.0
2015-08-17 11:55:00,29.05,29.07,29.05,29.07,15904.0,24.9972,25.0144,24.9972,25.0144,15904.0
2015-08-17 12:00:00,29.07,29.08,29.07,29.07,26640.0,25.0144,25.0231,25.0144,25.0144,26640.0
2015-08-17 12:05:00,29.08,29.1,29.08,29.1,20236.0,25.0231,25.0403,25.0231,25.0403,20236.0
2015-08-17 12:10:00,29.1,29.1,29.09,29.09,11796.0,25.0403,25.0403,25.0317,25.0317,11796.0
2015-08-17 12:15:00,29.09,29.1,29.07,29.07,14024.0,25.0317,25.0403,25.0144,25.0144,14024.0
2015-08-17 12:20:00,29.07,29.11,29.07,29.11,8516.0,25.0144,25.0489,25.0144,25.0489,8516.0
2015-08-17 12:25:00,29.11,29.12,29.11,29.11,17668.0,25.0489,25.0575,25.0489,25.0489,17668.0
2015-08-17 12:30:00,29.11,29.11,29.1,29.1,22472.0,25.0489,25.0489,25.0403,25.0403,22472.0
2015-08-17 12:35:00,29.11,29.12,29.1,29.12,55288.0,25.0489,25.0575,25.0403,25.0575,55288.0
2015-08-17 12:40:00,29.12,29.15,29.12,29.15,11720.0,25.0575,25.0833,25.0575,25.0833,11720.0
2015-08-17 12:45:00,29.14,29.15,29.14,29.15,8400.0,25.0747,25.0833,25.0747,25.0833,8400.0
2015-08-17 12:50:00,29.15,29.15,29.14,29.15,27892.0,25.0833,25.0833,25.0747,25.0833,27892.0
2015-08-17 12:55:00,29.16,29.17,29.15,29.17,17016.0,25.0919,25.1005,25.0833,25.1005,17016.0
2015-08-17 13:00:00,29.17,29.21,29.17,29.19,37976.0,25.1005,25.1349,25.1005,25.1177,37976.0
2015-08-17 13:05:00,29.19,29.19,29.17,29.18,45020.0,25.1177,25.1177,25.1005,25.1091,45020.0
2015-08-17 13:10:00,29.18,29.2,29.18,29.2,17728.0,25.1091,25.1263,25.1091,25.1263,17728.0
2015-08-17 13:15:00,29.2,29.21,29.19,29.2,12800.0,25.1263,25.1349,25.1177,25.1263,12800.0
2015-08-17 13:20:00,29.21,29.23,29.21,29.22,39424.0,25.1349,25.1521,25.1349,25.1435,39424.0
2015-08-17 13:25:00,29.22,29.25,29.22,29.25,29528.0,25.1435,25.1693,25.1435,25.1693,29528.0
2015-08-17 13:30:00,29.26,29.26,29.23,29.23,13152.0,25.1779,25.1779,25.1521,25.1521,13152.0
2015-08-17 13:35:00,29.24,29.24,29.21,29.21,9060.0,25.1607,25.1607,25.1349,25.1349,9060.0
2015-08-17 13:40:00,29.21,29.21,29.19,29.2,16000.0,25.1349,25.1349,25.1177,25.1263,16000.0
2015-08-17 13:45:00,29.2,29.23,29.2,29.23,17604.0,25.1263,25.1521,25.1263,25.1521,17604.0
2015-08-17 13:50:00,29.23,29.23,29.22,29.22,7752.0,25.1521,25.1521,25.1435,25.1435,7752.0
2015-08-17 13:55:00,29.22,29.24,29.22,29.22,7000.0,25.1435,25.1607,25.1435,25.1435,7000.0
2015-08-17 14:00:00,29.23,29.23,29.21,29.22,25984.0,25.1521,25.1521,25.1349,25.1435,25984.0
2015-08-17 14:05:00,29.23,29.24,29.21,29.21,16060.0,25.1521,25.1607,25.1349,25.1349,16060.0
2015-08-17 14:10:00,29.21,29.22,29.2,29.2,9752.0,25.1349,25.1435,25.1263,25.1263,9752.0
2015-08-17 14:15:00,29.21,29.21,29.18,29.19,22944.0,25.1349,25.1349,25.1091,25.1177,22944.0
2015-08-17 14:20:00,29.2,29.22,29.19,29.22,6576.0,25.1263,25.1435,25.1177,25.1435,6576.0
2015-08-17 14:25:00,29.21,29.21,29.19,29.19,19328.0,25.1349,25.1349,25.1177,25.1177,19328.0
2015-08-17 14:30:00,29.19,29.22,29.19,29.21,15640.0,25.1177,25.1435,25.1177,25.1349,15640.0
2015-08-17 14:35:00,29.22,29.22,29.21,29.22,12712.0,25.1435,25.1435,25.1349,25.1435,12712.0
2015-08-17 14:40:00,29.22,29.23,29.22,29.22,32336.0,25.1435,25.1521,25.1435,25.1435,32336.0
2015-08-17 14:45:00,29.22,29.22,29.2,29.2,5396.0,25.1435,25.1435,25.1263,25.1263,5396.0
2015-08-17 14:50:00,29.19,29.2,29.18,29.18,16968.0,25.1177,25.1263,25.1091,25.1091,16968.0
2015-08-17 14:55:00,29.18,29.21,29.18,29.21,17988.0,25.1091,25.1349,25.1091,25.1349,17988.0
2015-08-17 15:00:00,29.21,29.21,29.21,29.21,6580.0,25.1349,25.1349,25.1349,25.1349,6580.0
2015-08-17 15:05:00,29.21,29.21,29.2,29.21,16656.0,25.1349,25.1349,25.1263,25.1349,16656.0
2015-08-17 15:10:00,29.21,29.22,29.19,29.2,14256.0,25.1349,25.1435,25.1177,25.1263,14256.0
2015-08-17 15:15:00,29.2,29.2,29.18,29.18,20168.0,25.1263,25.1263,25.1091,25.1091,20168.0
2015-08-17 15:20:00,29.18,29.18,29.17,29.17,23764.0,25.1091,25.1091,25.1005,25.1005,23764.0
2015-08-17 15:25:00,29.18,29.19,29.18,29.19,14276.0,25.1091,25.1177,25.1091,25.1177,14276.0
2015-08-17 15:30:00,29.19,29.19,29.18,29.18,24268.0,25.1177,25.1177,25.1091,25.1091,24268.0
2015-08-17 15:35:00,29.18,29.18,29.16,29.16,14600.0,25.1091,25.1091,25.0919,25.0919,14600.0
2015-08-17 15:40:00,29.16,29.19,29.16,29.19,24516.0,25.0919,25.1177,25.0919,25.1177,24516.0
2015-08-17 15:45:00,29.18,29.2,29.18,29.19,45572.0,25.1091,25.1263,25.1091,25.1177,45572.0
2015-08-17 15:50:00,29.19,29.21,29.19,29.21,28900.0,25.1177,25.1349,25.1177,25.1349,28900.0
2015-08-17 15:55:00,29.21,29.23,29.21,29.23,68044.0,25.1349,25.1521,25.1349,25.1521,68044.0
2015-08-18 09:30:00,29.23,29.23,29.13,29.17,108820.0,25.1521,25.1521,25.0661,25.1005,108820.0
2015-08-18 09:35:00,29.16,29.21,29.16,29.18,49216.0,25.0919,25.1349,25.0919,25.1091,49216.0
2015-08-18 09:40:00,29.19,29.19,29.13,29.13,23600.0,25.1177,25.1177,25.0661,25.0661,23600.0
2015-08-18 09:45:00,29.14,29.17,29.13,29.16,20972.0,25.0747,25.1005,25.0661,25.0919,20972.0
2015-08-18 09:50:00,29.15,29.18,29.14,29.16,15004.0,25.0833,25.1091,25.0747,25.0919,15004.0
2015-08-18 09:55:00,29.17,29.19,29.17,29.19,6488.0,25.1005,25.1177,25.1005,25.1177,6488.0
2015-08-18 10:00:00,29.18,29.21,29.14,29.21,23492.0,25.1091,25.1349,25.0747,25.1349,23492.0
2015-08-18 10:05:00,29.21,29.21,29.19,29.2,21160.0,25.1349,25.1349,25.1177,25.1263,21160.0
2015-08-18 10:10:00,29.2,29.2,29.18,29.19,6788.0,25.1263,25.1263,25.1091,25.1177,6788.0
2015-08-18 10:15:00,29.16,29.18,29.15,29.18,6740.0,25.0919,25.1091,25.0833,25.1091,6740.0
2015-08-18 10:20:00,29.21,29.22,29.2,29.2,12616.0,25.1349,25.1435,25.1263,25.1263,12616.0
2015-08-18 10:25:00,29.2,29.2,29.16,29.16,14124.0,25.1263,25.1263,25.0919,25.0919,14124.0
2015-08-18 10:30:00,29.16,29.18,29.16,29.16,10832.0,25.0919,25.1091,25.0919,25.0919,10832.0
2015-08-18 10:35:00,29.15,29.15,29.11,29.12,28588.0,25.0833,25.0833,25.0489,25.0575,28588.0
2015-08-18 10:40:00,29.13,29.14,29.12,29.12,13128.0,25.0661,25.0747,25.0575,25.0575,13128.0
2015-08-18 10:45:00,29.14,29.16,29.13,29.13,10812.0,25.0747,25.0919,25.0661,25.0661,10812.0
2015-08-18 10:50:00,29.14,29.17,29.13,29.16,10756.0,25.0747,25.1005,25.0661,25.0919,10756.0
2015-08-18 10:55:00,29.17,29.2,29.17,29.18,14948.0,25.1005,25.1263,25.1005,25.1091,14948.0
2015-08-18 11:00:00,29.19,29.2,29.15,29.15,29608.0,25.1177,25.1263,25.0833,25.0833,29608.0
2015-08-18 11:05:00,29.16,29.17,29.15,29.17,24812.0,25.0919,25.1005,25.0833,25.1005,24812.0
2015-08-18 11:10:00,29.16,29.17,29.14,29.14,74064.0,25.0919,25.1005,25.0747,25.0747,74064.0
2015-08-18 11:15:00,29.14,29.15,29.13,29.14,32000.0,25.0747,25.0833,25.0661,25.0747,32000.0
2015-08-18 11:20:00,29.12,29.15,29.11,29.11,28096.0,25.0575,25.0833,25.0489,25.0489,28096.0
2015-08-18 11:25:00,29.11,29.13,29.11,29.11,25352.0,25.0489,25.0661,25.0489,25.0489,25352.0
2015-08-18 11:30:00,29.11,29.11,29.08,29.09,144400.0,25.0489,25.0489,25.0231,25.0317,144400.0
2015-08-18 11:35:00,29.08,29.11,29.08,29.09,41708.0,25.0231,25.0489,25.0231,25.0317,41708.0
2015-08-18 11:40:00,29.09,29.11,29.07,29.09,17752.0,25.0317,25.0489,25.0144,25.0317,17752.0
2015-08-18 11:45:00,29.1,29.1,29.08,29.08,16800.0,25.0403,25.0403,25.0231,25.0231,16800.0
2015-08-18 11:50:00,29.07,29.09,29.06,29.09,28924.0,25.0144,25.0317,25.0058,25.0317,28924.0
2015-08-18 11:55:00,29.09,29.1,29.07,29.1,21548.0,25.0317,25.0403,25.0144,25.0403,21548.0
2015-08-18 12:00:00,29.1,29.11,29.09,29.09,12996.0,25.0403,25.0489,25.0317,25.0317,12996.0
2015-08-18 12:05:00,29.09,29.11,29.09,29.11,50240.0,25.0317,25.0489,25.0317,25.0489,50240.0
2015-08-18 12:10:00,29.11,29.12,29.11,29.11,11284.0,25.0489,25.0575,25.0489,25.0489,11284.0
2015-08-18 12:15:00,29.11,29.11,29.09,29.09,15164.0,25.0489,25.0489,25.0317,25.0317,15164.0
2015-08-18 12:20:00,29.09,29.09,29.08,29.09,5272.0,25.0317,25.0317,25.0231,25.0317,5272.0
2015-08-18 12:25:00,29.1,29.14,29.1,29.13,29040.0,25.0403,25.0747,25.0403,25.0661,29040.0
2015-08-18 12:30:00,29.12,29.12,29.11,29.11,14672.0,25.0575,25.0575,25.0489,25.0489,14672.0
2015-08-18 12:35:00,29.1,29.12,29.1,29.12,20700.0,25.0403,25.0575,25.0403,25.0575,20700.0
2015-08-18 12:40:00,29.12,29.12,29.09,29.09,15252.0,25.0575,25.0575,25.0317,25.0317,15252.0
2015-08-18 12:45:00,29.09,29.09,29.08,29.08,10016.0,25.0317,25.0317,25.0231,25.0231,10016.0
2015-08-18 12:50:00,29.08,29.09,29.08,29.09,2296.0,25.0231,25.0317,25.0231,25.0317,2296.0
2015-08-18 12:55:00,29.09,29.09,29.05,29.05,18780.0,25.0317,25.0317,24.9972,24.9972,18780.0
2015-08-18 13:00:00,29.05,29.06,29.03,29.05,25196.0,24.9972,25.0058,24.98,24.9972,25196.0
2015-08-18 13:05:00,29.05,29.07,29.05,29.07,6088.0,24.9972,25.0144,24.9972,25.0144,6088.0
2015-08-18 13:10:00,29.07,29.07,29.06,29.06,11152.0,25.0144,25.0144,25.0058,25.0058,11152.0
2015-08-18 13:15:00,29.06,29.08,29.06,29.07,21768.0,25.0058,25.0231,25.0058,25.0144,21768.0
2015-08-18 13:20:00,29.07,29.07,29.06,29.07,9164.0,25.0144,25.0144,25.0058,25.0144,9164.0
2015-08-18 13:25:00,29.07,29.08,29.07,29.08,17828.0,25.0144,25.0231,25.0144,25.0231,17828.0
2015-08-18 13:30:00,29.08,29.08,29.06,29.08,48344.0,25.0231,25.0231,25.0058,25.0231,48344.0
2015-08-18 13:35:00,29.08,29.08,29.07,29.08,28456.0,25.0231,25.0231,25.0144,25.0231,28456.0
2015-08-18 13:40:00,29.08,29.09,29.08,29.09,7584.0,25.0231,25.0317,25.0231,25.0317,7584.0
2015-08-18 13:45:00,29.09,29.09,29.05,29.06,33360.0,25.0317,25.0317,24.9972,25.0058,33360.0
2015-08-18 13:50:00,29.06,29.06,29.04,29.06,21456.0,25.0058,25.0058,24.9886,25.0058,21456.0
2015-08-18 13:55:00,29.06,29.07,29.06,29.06,7776.0,25.0058,25.0144,25.0058,25.0058,7776.0
2015-08-18 14:00:00,29.06,29.06,29.02,29.04,38552.0,25.0058,25.0058,24.9714,24.9886,38552.0
2015-08-18 14:05:00,29.04,29.07,29.03,29.07,21300.0,24.9886,25.0144,24.98,25.0144,21300.0
2015-08-18 14:10:00,29.07,29.09,29.07,29.09,29864.0,25.0144,25.0317,25.0144,25.0317,29864.0
2015-08-18 14:15:00,29.09,29.09,29.08,29.09,7088.0,25.0317,25.0317,25.0231,25.0317,7088.0
2015-08-18 14:20:00,29.08,29.1,29.08,29.09,15220.0,25.0231,25.0403,25.0231,25.0317,15220.0
2015-08-18 14:25:00,29.09,29.1,29.09,29.09,21276.0,25.0317,25.0403,25.0317,25.0317,21276.0
2015-08-18 14:30:00,29.09,29.1,29.07,29.07,14092.0,25.0317,25.0403,25.0144,25.0144,14092.0
2015-08-18 14:35:00,29.06,29.09,29.06,29.09,18200.0,25.0058,25.0317,25.0058,25.0317,18200.0
2015-08-18 14:40:00,29.09,29.09,29.06,29.06,13524.0,25.0317,25.0317,25.0058,25.0058,13524.0
2015-08-18 14:45:00,29.06,29.08,29.05,29.08,36296.0,25.0058,25.0231,24.9972,25.0231,36296.0
2015-08-18 14:50:00,29.08,29.08,29.06,29.07,14740.0,25.0231,25.0231,25.0058,25.0144,14740.0
2015-08-18 14:55:00,29.08,29.09,29.07,29.08,23524.0,25.0231,25.0317,25.0144,25.0231,23524.0
2015-08-18 15:00:00,29.08,29.09,29.07,29.08,63508.0,25.0231,25.0317,25.0144,25.0231,63508.0
2015-08-18 15:05:00,29.08,29.11,29.08,29.1,54080.0,25.0231,25.0489,25.0231,25.0403,54080.0
2015-08-18 15:10:00,29.1,29.11,29.08,29.1,49940.0,25.0403,25.0489,25.0231,25.0403,49940.0
2015-08-18 15:15:00,29.1,29.11,29.1,29.11,34868.0,25.0403,25.0489,25.0403,25.0489,34868.0
2015-08-18 15:20:00,29.11,29.11,29.08,29.09,62956.0,25.0489,25.0489,25.0231,25.0317,62956.0
2015-08-18 15:25:00,29.09,29.1,29.09,29.1,114696.0,25.0317,25.0403,25.0317,25.0403,114696.0
2015-08-18 15:30:00,29.1,29.1,29.08,29.08,37224.0,25.0403,25.0403,25.0231,25.0231,37224.0
2015-08-18 15:35:00,29.08,29.11,29.08,29.11,47644.0,25.0231,25.0489,25.0231,25.0489,47644.0
2015-08-18 15:40:00,29.1,29.11,29.08,29.08,50772.0,25.0403,25.0489,25.0231,25.0231,50772.0
2015-08-18 15:45:00,29.08,29.1,29.08,29.09,58924.0,25.0231,25.0403,25.0231,25.0317,58924.0
2015-08-18 15:50:00,29.08,29.08,29.04,29.04,72444.0,25.0231,25.0231,24.9886,24.9886,72444.0
2015-08-18 15:55:00,29.05,29.07,29.03,29.07,126920.0,24.9972,25.0144,24.98,25.0144,126920.0
2015-08-19 09:30:00,28.95,28.95,28.8,28.81,71516.0,24.9112,24.9112,24.7821,24.7907,71516.0
2015-08-19 09:35:00,28.8,28.81,28.78,28.79,9120.0,24.7821,24.7907,24.7649,24.7735,9120.0
2015-08-19 09:40:00,28.77,28.83,28.77,28.82,15864.0,24.7563,24.8079,24.7563,24.7993,15864.0
2015-08-19 09:45:00,28.81,28.82,28.77,28.77,30824.0,24.7907,24.7993,24.7563,24.7563,30824.0
2015-08-19 09:50:00,28.75,28.79,28.72,28.79,38224.0,24.7391,24.7735,24.7133,24.7735,38224.0
2015-08-19 09:55:00,28.78,28.86,28.78,28.83,48560.0,24.7649,24.8337,24.7649,24.8079,48560.0
2015-08-19 10:00:00,28.82,28.89,28.8,28.86,35088.0,24.7993,24.8596,24.7821,24.8337,35088.0
2015-08-19 10:05:00,28.88,28.89,28.86,28.88,18064.0,24.851,24.8596,24.8337,24.851,18064.0
2015-08-19 10:10:00,28.87,28.88,28.86,28.86,5092.0,24.8424,24.851,24.8337,24.8337,5092.0
2015-08-19 10:15:00,28.86,28.86,28.81,28.82,24484.0,24.8337,24.8337,24.7907,24.7993,24484.0
2015-08-19 10:20:00,28.83,28.86,28.82,28.86,8748.0,24.8079,24.8337,24.7993,24.8337,8748.0
2015-08-19 10:25:00,28.85,28.87,28.84,28.85,289652.0,24.8251,24.8424,24.8165,24.8251,289652.0
2015-08-19 10:30:00,28.85,28.85,28.82,28.83,23180.0,24.8251,24.8251,24.7993,24.8079,23180.0
2015-08-19 10:35:00,28.83,28.83,28.8,28.8,21160.0,24.8079,24.8079,24.7821,24.7821,21160.0
2015-08-19 10:40:00,28.79,28.8,28.75,28.75,17920.0,24.7735,24.7821,24.7391,24.7391,17920.0
2015-08-19 10:45:00,28.76,28.76,28.71,28.74,20700.0,24.7477,24.7477,24.7047,24.7305,20700.0
2015-08-19 10:50:00,28.73,28.74,28.7,28.7,11892.0,24.7219,24.7305,24.6961,24.6961,11892.0
2015-08-19 10:55:00,28.7,28.7,28.65,28.67,48392.0,24.6961,24.6961,24.653,24.6703,48392.0
2015-08-19 11:00:00,28.68,28.72,28.68,28.7,89988.0,24.6789,24.7133,24.6789,24.6961,89988.0
2015-08-19 11:05:00,28.7,28.7,28.67,28.68,141140.0,24.6961,24.6961,24.6703,24.6789,141140.0
2015-08-19 11:10:00,28.68,28.72,28.68,28.7,106740.0,24.6789,24.7133,24.6789,24.6961,106740.0
2015-08-19 11:15:00,28.7,28.71,28.68,28.68,97588.0,24.6961,24.7047,24.6789,24.6789,97588.0
2015-08-19 11:20:00,28.68,28.69,28.67,28.68,46876.0,24.6789,24.6875,24.6703,24.6789,46876.0
2015-08-19 11:25:00,28.68,28.68,28.65,28.65,29436.0,24.6789,24.6789,24.653,24.653,29436.0
2015-08-19 11:30:00,28.66,28.67,28.65,28.66,19492.0,24.6616,24.6703,24.653,24.6616,19492.0
2015-08-19 11:35:00,28.67,28.69,28.66,28.69,11660.0,24.6703,24.6875,24.6616,24.6875,11660.0
2015-08-19 11:40:00,28.7,28.7,28.67,28.67,10400.0,24.6961,24.6961,24.6703,24.6703,10400.0
2015-08-19 11:45:00,28.67,28.67,28.64,28.64,15600.0,24.6703,24.6703,24.6444,24.6444,15600.0
2015-08-19 11:50:00,28.65,28.67,28.64,28.67,11824.0,24.653,24.6703,24.6444,24.6703,11824.0
2015-08-19 11:55:00,28.68,28.71,28.68,28.7,27844.0,24.6789,24.7047,24.6789,24.6961,27844.0
2015-08-19 12:00:00,28.7,28.72,28.7,28.71,19396.0,24.6961,24.7133,24.6961,24.7047,19396.0
2015-08-19 12:05:00,28.7,28.74,28.69,28.74,122436.0,24.6961,24.7305,24.6875,24.7305,122436.0
2015-08-19 12:10:00,28.75,28.75,28.74,28.74,18140.0,24.7391,24.7391,24.7305,24.7305,18140.0
2015-08-19 12:15:00,28.74,28.74,28.72,28.72,79220.0,24.7305,24.7305,24.7133,24.7133,79220.0
2015-08-19 12:20:00,28.72,28.74,28.71,28.74,11416.0,24.7133,24.7305,24.7047,24.7305,11416.0
2015-08-19 12:25:00,28.74,28.75,28.74,28.74,49464.0,24.7305,24.7391,24.7305,24.7305,49464.0
2015-08-19 12:30:00,28.74,28.79,28.74,28.79,17408.0,24.7305,24.7735,24.7305,24.7735,17408.0
2015-08-19 12:35:00,28.78,28.79,28.78,28.78,2800.0,24.7649,24.7735,24.7649,24.7649,2800.0
2015-08-19 12:40:00,28.79,28.81,28.79,28.8,2676.0,24.7735,24.7907,24.7735,24.7821,2676.0
2015-08-19 12:45:00,28.79,28.8,28.78,28.78,8116.0,24.7735,24.7821,24.7649,24.7649,8116.0
2015-08-19 12:50:00,28.78,28.79,28.77,28.78,31856.0,24.7649,24.7735,24.7563,24.7649,31856.0
2015-08-19 12:55:00,28.78,28.78,28.76,28.77,17680.0,24.7649,24.7649,24.7477,24.7563,17680.0
2015-08-19 13:00:00,28.78,28.79,28.77,28.79,15364.0,24.7649,24.7735,24.7563,24.7735,15364.0
2015-08-19 13:05:00,28.81,28.83,28.81,28.83,13844.0,24.7907,24.8079,24.7907,24.8079,13844.0
2015-08-19 13:10:00,28.83,28.84,28.83,28.84,15120.0,24.8079,24.8165,24.8079,24.8165,15120.0
2015-08-19 13:15:00,28.85,28.85,28.84,28.85,10612.0,24.8251,24.8251,24.8165,24.8251,10612.0
2015-08-19 13:20:00,28.85,28.86,28.84,28.85,14832.0,24.8251,24.8337,24.8165,24.8251,14832.0
2015-08-19 13:25:00,28.86,28.87,28.8,28.8,41284.0,24.8337,24.8424,24.7821,24.7821,41284.0
2015-08-19 13:30:00,28.8,28.82,28.8,28.81,13796.0,24.7821,24.7993,24.7821,24.7907,13796.0
2015-08-19 13:35:00,28.81,28.83,28.77,28.79,17176.0,24.7907,24.8079,24.7563,24.7735,17176.0
2015-08-19 13:40:00,28.8,28.86,28.8,28.86,18164.0,24.7821,24.8337,24.7821,24.8337,18164.0
2015-08-19 13:45:00,28.86,28.9,28.83,28.89,15100.0,24.8337,24.8682,24.8079,24.8596,15100.0
2015-08-19 13:50:00,28.87,28.87,28.84,28.86,10180.0,24.8424,24.8424,24.8165,24.8337,10180.0
2015-08-19 13:55:00,28.86,28.86,28.8,28.81,7512.0,24.8337,24.8337,24.7821,24.7907,7512.0
2015-08-19 14:00:00,28.8,28.93,28.8,28.92,41460.0,24.7821,24.894,24.7821,24.8854,41460.0
2015-08-19 14:05:00,28.93,28.99,28.93,28.98,74664.0,24.894,24.9456,24.894,24.937,74664.0
2015-08-19 14:10:00,28.99,29.02,28.96,29.01,122616.0,24.9456,24.9714,24.9198,24.9628,122616.0
2015-08-19 14:15:00,28.98,29.0,28.93,28.95,18512.0,24.937,24.9542,24.894,24.9112,18512.0
2015-08-19 14:20:00,28.96,28.98,28.96,28.97,25964.0,24.9198,24.937,24.9198,24.9284,25964.0
2015-08-19 14:25:00,28.97,28.97,28.91,28.93,25692.0,24.9284,24.9284,24.8768,24.894,25692.0
2015-08-19 14:30:00,28.93,28.95,28.92,28.92,61408.0,24.894,24.9112,24.8854,24.8854,61408.0
2015-08-19 14:35:00,28.92,28.99,28.92,28.98,35956.0,24.8854,24.9456,24.8854,24.937,35956.0
2015-08-19 14:40:00,28.99,28.99,28.93,28.93,13896.0,24.9456,24.9456,24.894,24.894,13896.0
2015-08-19 14:45:00,28.93,28.96,28.91,28.96,11644.0,24.894,24.9198,24.8768,24.9198,11644.0
2015-08-19 14:50:00,28.96,28.96,28.92,28.93,12520.0,24.9198,24.9198,24.8854,24.894,12520.0
2015-08-19 14:55:00,28.92,28.92,28.85,28.85,26880.0,24.8854,24.8854,24.8251,24.8251,26880.0
2015-08-19 15:00:00,28.85,28.85,28.82,28.83,25960.0,24.8251,24.8251,24.7993,24.8079,25960.0
2015-08-19 15:05:00,28.82,28.85,28.82,28.85,35056.0,24.7993,24.8251,24.7993,24.8251,35056.0
2015-08-19 15:10:00,28.87,28.87,28.85,28.85,15972.0,24.8424,24.8424,24.8251,24.8251,15972.0
2015-08-19 15:15:00,28.84,28.86,28.82,28.86,16928.0,24.8165,24.8337,24.7993,24.8337,16928.0
2015-08-19 15:20:00,28.85,28.89,28.85,28.87,30592.0,24.8251,24.8596,24.8251,24.8424,30592.0
2015-08-19 15:25:00,28.88,28.88,28.86,28.86,8552.0,24.851,24.851,24.8337,24.8337,8552.0
2015-08-19 15:30:00,28.88,28.89,28.86,28.86,57636.0,24.851,24.8596,24.8337,24.8337,57636.0
2015-08-19 15:35:00,28.85,28.86,28.83,28.83,8252.0,24.8251,24.8337,24.8079,24.8079,8252.0
2015-08-19 15:40:00,28.84,28.87,28.84,28.86,21276.0,24.8165,24.8424,24.8165,24.8337,21276.0
2015-08-19 15:45:00,28.86,28.88,28.86,28.87,16800.0,24.8337,24.851,24.8337,24.8424,16800.0
2015-08-19 15:50:00,28.87,28.87,28.85,28.86,24996.0,24.8424,24.8424,24.8251,24.8337,24996.0
2015-08-19 15:55:00,28.85,28.86,28.78,28.78,66512.0,24.8251,24.8337,24.7649,24.7649,66512.0
2015-08-20 09:30:00,28.57,28.57,28.47,28.47,81108.0,24.5842,24.5842,24.4982,24.4982,81108.0
2015-08-20 09:35:00,28.48,28.53,28.44,28.52,15988.0,24.5068,24.5498,24.4723,24.5412,15988.0
2015-08-20 09:40:00,28.53,28.57,28.52,28.54,8668.0,24.5498,24.5842,24.5412,24.5584,8668.0
2015-08-20 09:45:00,28.53,28.53,28.47,28.48,24780.0,24.5498,24.5498,24.4982,24.5068,24780.0
2015-08-20 09:50:00,28.48,28.53,28.47,28.53,11748.0,24.5068,24.5498,24.4982,24.5498,11748.0
2015-08-20 09:55:00,28.5,28.55,28.48,28.5,35016.0,24.524,24.567,24.5068,24.524,35016.0
2015-08-20 10:00:00,28.5,28.52,28.45,28.46,25768.0,24.524,24.5412,24.4809,24.4896,25768.0
2015-08-20 10:05:00,28.46,28.52,28.46,28.52,18744.0,24.4896,24.5412,24.4896,24.5412,18744.0
2015-08-20 10:10:00,28.51,28.54,28.5,28.54,10984.0,24.5326,24.5584,24.524,24.5584,10984.0
2015-08-20 10:15:00,28.54,28.55,28.5,28.5,24908.0,24.5584,24.567,24.524,24.524,24908.0
2015-08-20 10:20:00,28.5,28.5,28.47,28.47,23688.0,24.524,24.524,24.4982,24.4982,23688.0
2015-08-20 10:25:00,28.46,28.5,28.45,28.49,114300.0,24.4896,24.524,24.4809,24.5154,114300.0
2015-08-20 10:30:00,28.48,28.48,28.45,28.48,25960.0,24.5068,24.5068,24.4809,24.5068,25960.0
2015-08-20 10:35:00,28.48,28.52,28.47,28.52,43772.0,24.5068,24.5412,24.4982,24.5412,43772.0
2015-08-20 10:40:00,28.51,28.52,28.5,28.51,32648.0,24.5326,24.5412,24.524,24.5326,32648.0
2015-08-20 10:45:00,28.5,28.56,28.5,28.55,43616.0,24.524,24.5756,24.524,24.567,43616.0
2015-08-20 10:50:00,28.55,28.58,28.55,28.58,33040.0,24.567,24.5928,24.567,24.5928,33040.0
2015-08-20 10:55:00,28.58,28.58,28.55,28.55,22080.0,24.5928,24.5928,24.567,24.567,22080.0
2015-08-20 11:00:00,28.54,28.55,28.53,28.54,14360.0,24.5584,24.567,24.5498,24.5584,14360.0
2015-08-20 11:05:00,28.54,28.54,28.5,28.5,16060.0,24.5584,24.5584,24.524,24.524,16060.0
2015-08-20 11:10:00,28.5,28.51,28.49,28.5,22348.0,24.524,24.5326,24.5154,24.524,22348.0
2015-08-20 11:15:00,28.49,28.51,28.48,28.48,17936.0,24.5154,24.5326,24.5068,24.5068,17936.0
2015-08-20 11:20:00,28.48,28.53,28.47,28.53,24520.0,24.5068,24.5498,24.4982,24.5498,24520.0
2015-08-20 11:25:00,28.53,28.55,28.52,28.52,16672.0,24.5498,24.567,24.5412,24.5412,16672.0
2015-08-20 11:30:00,28.53,28.53,28.5,28.5,13900.0,24.5498,24.5498,24.524,24.524,13900.0
2015-08-20 11:35:00,28.5,28.51,28.48,28.5,18244.0,24.524,24.5326,24.5068,24.524,18244.0
2015-08-20 11:40:00,28.5,28.53,28.49,28.52,16248.0,24.524,24.5498,24.5154,24.5412,16248.0
2015-08-20 11:45:00,28.53,28.55,28.52,28.55,16976.0,24.5498,24.567,24.5412,24.567,16976.0
2015-08-20 11:50:00,28.54,28.54,28.51,28.52,14556.0,24.5584,24.5584,24.5326,24.5412,14556.0
2015-08-20 11:55:00,28.52,28.56,28.51,28.55,31980.0,24.5412,24.5756,24.5326,24.567,31980.0
2015-08-20 12:00:00,28.56,28.57,28.52,28.52,29172.0,24.5756,24.5842,24.5412,24.5412,29172.0
2015-08-20 12:05:00,28.52,28.55,28.5,28.54,17716.0,24.5412,24.567,24.524,24.5584,17716.0
2015-08-20 12:10:00,28.56,28.56,28.52,28.52,18668.0,24.5756,24.5756,24.5412,24.5412,18668.0
2015-08-20 12:15:00,28.52,28.52,28.48,28.5,30372.0,24.5412,24.5412,24.5068,24.524,30372.0
2015-08-20 12:20:00,28.5,28.5,28.44,28.46,30576.0,24.524,24.524,24.4723,24.4896,30576.0
2015-08-20 12:25:00,28.45,28.48,28.45,28.48,15464.0,24.4809,24.5068,24.4809,24.5068,15464.0
2015-08-20 12:30:00,28.47,28.5,28.46,28.47,26652.0,24.4982,24.524,24.4896,24.4982,26652.0
2015-08-20 12:35:00,28.47,28.5,28.46,28.47,56284.0,24.4982,24.524,24.4896,24.4982,56284.0
2015-08-20 12:40:00,28.47,28.47,28.45,28.45,19508.0,24.4982,24.4982,24.4809,24.4809,19508.0
2015-08-20 12:45:00,28.45,28.46,28.42,28.46,54612.0,24.4809,24.4896,24.4551,24.4896,54612.0
2015-08-20 12:50:00,28.46,28.46,28.43,28.44,20488.0,24.4896,24.4896,24.4637,24.4723,20488.0
2015-08-20 12:55:00,28.44,28.44,28.39,28.43,1026612.0,24.4723,24.4723,24.4293,24.4637,1026612.0
2015-08-20 13:00:00,28.43,28.43,28.4,28.41,48132.0,24.4637,24.4637,24.4379,24.4465,48132.0
2015-08-20 13:05:00,28.41,28.42,28.4,28.41,16984.0,24.4465,24.4551,24.4379,24.4465,16984.0
2015-08-20 13:10:00,28.39,28.41,28.38,28.4,23772.0,24.4293,24.4465,24.4207,24.4379,23772.0
2015-08-20 13:15:00,28.39,28.44,28.39,28.44,47628.0,24.4293,24.4723,24.4293,24.4723,47628.0
2015-08-20 13:20:00,28.45,28.45,28.43,28.43,19516.0,24.4809,24.4809,24.4637,24.4637,19516.0
2015-08-20 13:25:00,28.43,28.46,28.41,28.45,26188.0,24.4637,24.4896,24.4465,24.4809,26188.0
2015-08-20 13:30:00,28.45,28.46,28.43,28.43,17404.0,24.4809,24.4896,24.4637,24.4637,17404.0
2015-08-20 13:35:00,28.43,28.45,28.41,28.41,14184.0,24.4637,24.4809,24.4465,24.4465,14184.0
2015-08-20 13:40:00,28.42,28.42,28.38,28.42,29728.0,24.4551,24.4551,24.4207,24.4551,29728.0
2015-08-20 13:45:00,28.42,28.44,28.41,28.44,12408.0,24.4551,24.4723,24.4465,24.4723,12408.0
2015-08-20 13:50:00,28.46,28.46,28.44,28.45,31048.0,24.4896,24.4896,24.4723,24.4809,31048.0
2015-08-20 13:55:00,28.44,28.46,28.44,28.45,22264.0,24.4723,24.4896,24.4723,24.4809,22264.0
2015-08-20 14:00:00,28.45,28.46,28.42,28.42,16960.0,24.4809,24.4896,24.4551,24.4551,16960.0
2015-08-20 14:05:00,28.42,28.42,28.39,28.39,24252.0,24.4551,24.4551,24.4293,24.4293,24252.0
2015-08-20 14:10:00,28.39,28.42,28.39,28.4,71612.0,24.4293,24.4551,24.4293,24.4379,71612.0
2015-08-20 14:15:00,28.4,28.41,28.38,28.4,48428.0,24.4379,24.4465,24.4207,24.4379,48428.0
2015-08-20 14:20:00,28.4,28.43,28.39,28.42,39260.0,24.4379,24.4637,24.4293,24.4551,39260.0
2015-08-20 14:25:00,28.42,28.42,28.38,28.38,28724.0,24.4551,24.4551,24.4207,24.4207,28724.0
2015-08-20 14:30:00,28.38,28.39,28.35,28.35,21480.0,24.4207,24.4293,24.3949,24.3949,21480.0
2015-08-20 14:35:00,28.35,28.37,28.33,28.34,33900.0,24.3949,24.4121,24.3777,24.3863,33900.0
2015-08-20 14:40:00,28.35,28.35,28.32,28.34,26500.0,24.3949,24.3949,24.3691,24.3863,26500.0
2015-08-20 14:45:00,28.34,28.34,28.29,28.29,50352.0,24.3863,24.3863,24.3433,24.3433,50352.0
2015-08-20 14:50:00,28.29,28.33,28.29,28.29,37068.0,24.3433,24.3777,24.3433,24.3433,37068.0
2015-08-20 14:55:00,28.3,28.32,28.28,28.3,40264.0,24.3519,24.3691,24.3347,24.3519,40264.0
2015-08-20 15:00:00,28.3,28.33,28.28,28.33,18256.0,24.3519,24.3777,24.3347,24.3777,18256.0
2015-08-20 15:05:00,28.33,28.36,28.33,28.36,27064.0,24.3777,24.4035,24.3777,24.4035,27064.0
2015-08-20 15:10:00,28.36,28.36,28.32,28.33,33924.0,24.4035,24.4035,24.3691,24.3777,33924.0
2015-08-20 15:15:00,28.32,28.32,28.26,28.27,86756.0,24.3691,24.3691,24.3175,24.3261,86756.0
2015-08-20 15:20:00,28.27,28.3,28.27,28.29,20628.0,24.3261,24.3519,24.3261,24.3433,20628.0
2015-08-20 15:25:00,28.29,28.31,28.28,28.31,32260.0,24.3433,24.3605,24.3347,24.3605,32260.0
2015-08-20 15:30:00,28.31,28.34,28.31,28.33,28552.0,24.3605,24.3863,24.3605,24.3777,28552.0
2015-08-20 15:35:00,28.33,28.33,28.3,28.3,41420.0,24.3777,24.3777,24.3519,24.3519,41420.0
2015-08-20 15:40:00,28.3,28.32,28.28,28.32,48528.0,24.3519,24.3691,24.3347,24.3691,48528.0
2015-08-20 15:45:00,28.31,28.31,28.25,28.26,80084.0,24.3605,24.3605,24.3088,24.3175,80084.0
2015-08-20 15:50:00,28.26,28.26,28.2,28.21,109920.0,24.3175,24.3175,24.2658,24.2744,109920.0
2015-08-20 15:55:00,28.22,28.22,28.17,28.17,215592.0,24.283,24.283,24.24,24.24,215592.0
2015-08-21 09:30:00,27.91,27.91,27.77,27.83,426620.0,24.0163,24.0163,23.8958,23.9474,426620.0
2015-08-21 09:35:00,27.83,27.96,27.83,27.93,89372.0,23.9474,24.0593,23.9474,24.0335,89372.0
2015-08-21 09:40:00,27.92,27.92,27.83,27.83,35912.0,24.0249,24.0249,23.9474,23.9474,35912.0
2015-08-21 09:45:00,27.83,27.91,27.8,27.9,59956.0,23.9474,24.0163,23.9216,24.0077,59956.0
2015-08-21 09:50:00,27.9,27.96,27.9,27.93,48892.0,24.0077,24.0593,24.0077,24.0335,48892.0
2015-08-21 09:55:00,27.94,28.03,27.94,28.03,35664.0,24.0421,24.1195,24.0421,24.1195,35664.0
2015-08-21 10:00:00,28.02,28.07,28.02,28.07,38420.0,24.1109,24.154,24.1109,24.154,38420.0
2015-08-21 10:05:00,28.07,28.09,28.04,28.04,46960.0,24.154,24.1712,24.1281,24.1281,46960.0
2015-08-21 10:10:00,28.03,28.04,27.96,27.96,23780.0,24.1195,24.1281,24.0593,24.0593,23780.0
2015-08-21 10:15:00,27.96,27.99,27.93,27.94,47204.0,24.0593,24.0851,24.0335,24.0421,47204.0
2015-08-21 10:20:00,27.93,27.98,27.93,27.96,31108.0,24.0335,24.0765,24.0335,24.0593,31108.0
2015-08-21 10:25:00,27.95,27.95,27.89,27.91,57896.0,24.0507,24.0507,23.9991,24.0163,57896.0
2015-08-21 10:30:00,27.91,27.93,27.86,27.86,88900.0,24.0163,24.0335,23.9733,23.9733,88900.0
2015-08-21 10:35:00,27.87,27.87,27.82,27.83,56232.0,23.9819,23.9819,23.9388,23.9474,56232.0
2015-08-21 10:40:00,27.83,27.88,27.83,27.88,60164.0,23.9474,23.9905,23.9474,23.9905,60164.0
2015-08-21 10:45:00,27.88,27.88,27.84,27.85,64548.0,23.9905,23.9905,23.956,23.9647,64548.0
2015-08-21 10:50:00,27.85,27.88,27.84,27.87,47780.0,23.9647,23.9905,23.956,23.9819,47780.0
2015-08-21 10:55:00,27.86,27.87,27.8,27.83,65516.0,23.9733,23.9819,23.9216,23.9474,65516.0
2015-08-21 11:00:00,27.83,27.83,27.79,27.79,39556.0,23.9474,23.9474,23.913,23.913,39556.0
2015-08-21 11:05:00,27.78,27.8,27.74,27.74,99256.0,23.9044,23.9216,23.87,23.87,99256.0
2015-08-21 11:10:00,27.74,27.75,27.68,27.71,56556.0,23.87,23.8786,23.8184,23.8442,56556.0
2015-08-21 11:15:00,27.72,27.77,27.71,27.77,31764.0,23.8528,23.8958,23.8442,23.8958,31764.0
2015-08-21 11:20:00,27.77,27.77,27.69,27.7,47344.0,23.8958,23.8958,23.827,23.8356,47344.0
2015-08-21 11:25:00,27.7,27.78,27.68,27.77,76200.0,23.8356,23.9044,23.8184,23.8958,76200.0
2015-08-21 11:30:00,27.76,27.77,27.72,27.72,57696.0,23.8872,23.8958,23.8528,23.8528,57696.0
2015-08-21 11:35:00,27.73,27.75,27.71,27.72,48324.0,23.8614,23.8786,23.8442,23.8528,48324.0
2015-08-21 11:40:00,27.72,27.81,27.71,27.8,85120.0,23.8528,23.9302,23.8442,23.9216,85120.0
2015-08-21 11:45:00,27.79,27.82,27.79,27.81,61496.0,23.913,23.9388,23.913,23.9302,61496.0
2015-08-21 11:50:00,27.81,27.83,27.79,27.82,37756.0,23.9302,23.9474,23.913,23.9388,37756.0
2015-08-21 11:55:00,27.83,27.95,27.82,27.95,80328.0,23.9474,24.0507,23.9388,24.0507,80328.0
2015-08-21 12:00:00,27.93,27.96,27.91,27.96,108496.0,24.0335,24.0593,24.0163,24.0593,108496.0
2015-08-21 12:05:00,27.98,28.04,27.95,28.01,36744.0,24.0765,24.1281,24.0507,24.1023,36744.0
2015-08-21 12:10:00,28.0,28.05,27.97,27.97,34292.0,24.0937,24.1367,24.0679,24.0679,34292.0
2015-08-21 12:15:00,27.96,27.98,27.92,27.93,53404.0,24.0593,24.0765,24.0249,24.0335,53404.0
2015-08-21 12:20:00,27.94,27.94,27.89,27.89,24308.0,24.0421,24.0421,23.9991,23.9991,24308.0
2015-08-21 12:25:00,27.89,27.93,27.89,27.91,17912.0,23.9991,24.0335,23.9991,24.0163,17912.0
2015-08-21 12:30:00,27.91,27.96,27.91,27.91,27536.0,24.0163,24.0593,24.0163,24.0163,27536.0
2015-08-21 12:35:00,27.91,27.93,27.89,27.89,20460.0,24.0163,24.0335,23.9991,23.9991,20460.0
2015-08-21 12:40:00,27.88,27.88,27.81,27.83,56524.0,23.9905,23.9905,23.9302,23.9474,56524.0
2015-08-21 12:45:00,27.83,27.85,27.8,27.84,21964.0,23.9474,23.9647,23.9216,23.956,21964.0
2015-08-21 12:50:00,27.84,27.84,27.78,27.82,52560.0,23.956,23.956,23.9044,23.9388,52560.0
2015-08-21 12:55:00,27.82,27.83,27.8,27.8,41052.0,23.9388,23.9474,23.9216,23.9216,41052.0
2015-08-21 13:00:00,27.8,27.84,27.77,27.78,60680.0,23.9216,23.956,23.8958,23.9044,60680.0
2015-08-21 13:05:00,27.78,27.8,27.77,27.79,39080.0,23.9044,23.9216,23.8958,23.913,39080.0
2015-08-21 13:10:00,27.79,27.84,27.77,27.82,94336.0,23.913,23.956,23.8958,23.9388,94336.0
2015-08-21 13:15:00,27.82,27.83,27.8,27.81,17912.0,23.9388,23.9474,23.9216,23.9302,17912.0
2015-08-21 13:20:00,27.83,27.9,27.83,27.9,69696.0,23.9474,24.0077,23.9474,24.0077,69696.0
2015-08-21 13:25:00,27.9,27.99,27.89,27.98,65128.0,24.0077,24.0851,23.9991,24.0765,65128.0
2015-08-21 13:30:00,27.99,27.99,27.93,27.98,28340.0,24.0851,24.0851,24.0335,24.0765,28340.0
2015-08-21 13:35:00,27.98,28.04,27.96,28.03,104596.0,24.0765,24.1281,24.0593,24.1195,104596.0
2015-08-21 13:40:00,28.04,28.09,28.03,28.08,199696.0,24.1281,24.1712,24.1195,24.1626,199696.0
2015-08-21 13:45:00,28.09,28.09,28.04,28.09,53936.0,24.1712,24.1712,24.1281,24.1712,53936.0
2015-08-21 13:50:00,28.08,28.09,28.05,28.08,37972.0,24.1626,24.1712,24.1367,24.1626,37972.0
2015-08-21 13:55:00,28.08,28.17,28.08,28.17,40928.0,24.1626,24.24,24.1626,24.24,40928.0
2015-08-21 14:00:00,28.15,28.18,28.13,28.14,34424.0,24.2228,24.2486,24.2056,24.2142,34424.0
2015-08-21 14:05:00,28.14,28.14,28.07,28.09,37456.0,24.2142,24.2142,24.154,24.1712,37456.0
2015-08-21 14:10:00,28.09,28.09,28.03,28.03,53532.0,24.1712,24.1712,24.1195,24.1195,53532.0
2015-08-21 14:15:00,28.04,28.07,28.0,28.0,40256.0,24.1281,24.154,24.0937,24.0937,40256.0
2015-08-21 14:20:00,28.01,28.01,27.97,27.98,87996.0,24.1023,24.1023,24.0679,24.0765,87996.0
2015-08-21 14:25:00,27.98,28.02,27.98,28.02,30256.0,24.0765,24.1109,24.0765,24.1109,30256.0
2015-08-21 14:30:00,28.02,28.07,28.02,28.05,37328.0,24.1109,24.154,24.1109,24.1367,37328.0
2015-08-21 14:35:00,28.04,28.04,27.96,27.96,46780.0,24.1281,24.1281,24.0593,24.0593,46780.0
2015-08-21 14:40:00,27.97,27.98,27.93,27.94,35616.0,24.0679,24.0765,24.0335,24.0421,35616.0
2015-08-21 14:45:00,27.93,27.93,27.88,27.89,30456.0,24.0335,24.0335,23.9905,23.9991,30456.0
2015-08-21 14:50:00,27.88,27.88,27.83,27.85,80204.0,23.9905,23.9905,23.9474,23.9647,80204.0
2015-08-21 14:55:00,27.85,27.89,27.85,27.88,41112.0,23.9647,23.9991,23.9647,23.9905,41112.0
2015-08-21 15:00:00,27.87,27.92,27.87,27.91,47352.0,23.9819,24.0249,23.9819,24.0163,47352.0
2015-08-21 15:05:00,27.9,27.91,27.84,27.84,49112.0,24.0077,24.0163,23.956,23.956,49112.0
2015-08-21 15:10:00,27.84,27.84,27.78,27.79,29800.0,23.956,23.956,23.9044,23.913,29800.0
2015-08-21 15:15:00,27.78,27.83,27.74,27.83,54664.0,23.9044,23.9474,23.87,23.9474,54664.0
2015-08-21 15:20:00,27.85,27.88,27.82,27.86,93868.0,23.9647,23.9905,23.9388,23.9733,93868.0
2015-08-21 15:25:00,27.86,27.86,27.82,27.83,30252.0,23.9733,23.9733,23.9388,23.9474,30252.0
2015-08-21 15:30:00,27.83,27.83,27.76,27.76,93996.0,23.9474,23.9474,23.8872,23.8872,93996.0
2015-08-21 15:35:00,27.77,27.82,27.75,27.79,75380.0,23.8958,23.9388,23.8786,23.913,75380.0
2015-08-21 15:40:00,27.79,27.86,27.79,27.84,51892.0,23.913,23.9733,23.913,23.956,51892.0
2015-08-21 15:45:00,27.85,27.87,27.82,27.87,55272.0,23.9647,23.9819,23.9388,23.9819,55272.0
2015-08-21 15:50:00,27.87,27.9,27.84,27.85,222280.0,23.9819,24.0077,23.956,23.9647,222280.0
2015-08-21 15:55:00,27.85,27.86,27.77,27.8,572752.0,23.9647,23.9733,23.8958,23.9216,572752.0
2015-08-24 09:30:00,26.8,26.8,22.9,22.9,398900.0,23.0611,23.0611,19.7052,19.7052,398900.0
2015-08-24 09:35:00,22.67,22.81,20.4,20.4,92044.0,19.5073,19.6278,17.554,17.554,92044.0
2015-08-24 09:40:00,20.2,22.44,19.38,22.44,366296.0,17.3819,19.3094,16.6763,19.3094,366296.0
2015-08-24 09:45:00,22.55,23.47,22.44,23.4,310524.0,19.4041,20.1957,19.3094,20.1355,310524.0
2015-08-24 09:50:00,23.26,24.47,23.25,24.47,185340.0,20.015,21.0562,20.0064,21.0562,185340.0
2015-08-24 09:55:00,24.72,26.62,24.5,26.44,847840.0,21.2713,22.9062,21.082,22.7514,847840.0
2015-08-24 10:00:00,26.47,26.83,26.42,26.66,436840.0,22.7772,23.087,22.7342,22.9407,436840.0
2015-08-24 10:05:00,26.63,26.78,26.63,26.72,328916.0,22.9149,23.0439,22.9149,22.9923,328916.0
2015-08-24 10:10:00,26.74,26.94,26.58,26.81,273876.0,23.0095,23.1816,22.8718,23.0697,273876.0
2015-08-24 10:15:00,26.9,27.12,26.83,27.09,181064.0,23.1472,23.3365,23.087,23.3107,181064.0
2015-08-24 10:20:00,27.09,27.25,27.07,27.21,119860.0,23.3107,23.4484,23.2935,23.4139,119860.0
2015-08-24 10:25:00,27.23,27.25,27.05,27.05,273648.0,23.4311,23.4484,23.2763,23.2763,273648.0
2015-08-24 10:30:00,27.04,27.05,26.86,26.87,75444.0,23.2677,23.2763,23.1128,23.1214,75444.0
2015-08-24 10:35:00,26.87,27.13,26.86,27.1,81528.0,23.1214,23.3451,23.1128,23.3193,81528.0
2015-08-24 10:40:00,27.1,27.13,27.02,27.08,182052.0,23.3193,23.3451,23.2504,23.3021,182052.0
2015-08-24 10:45:00,27.08,27.11,27.04,27.08,444732.0,23.3021,23.3279,23.2677,23.3021,444732.0
2015-08-24 10:50:00,27.08,27.15,27.05,27.1,190724.0,23.3021,23.3623,23.2763,23.3193,190724.0
2015-08-24 10:55:00,27.11,27.16,27.08,27.16,112292.0,23.3279,23.3709,23.3021,23.3709,112292.0
2015-08-24 11:00:00,27.18,27.18,27.09,27.09,29900.0,23.3881,23.3881,23.3107,23.3107,29900.0
2015-08-24 11:05:00,27.12,27.12,27.02,27.05,61280.0,23.3365,23.3365,23.2504,23.2763,61280.0
2015-08-24 11:10:00,27.03,27.05,27.0,27.04,64764.0,23.259,23.2763,23.2332,23.2677,64764.0
2015-08-24 11:15:00,27.04,27.04,27.0,27.03,57480.0,23.2677,23.2677,23.2332,23.259,57480.0
2015-08-24 11:20:00,27.02,27.03,26.95,26.96,90256.0,23.2504,23.259,23.1902,23.1988,90256.0
2015-08-24 11:25:00,26.95,27.0,26.92,26.97,44656.0,23.1902,23.2332,23.1644,23.2074,44656.0
2015-08-24 11:30:00,26.98,26.98,26.94,26.98,42608.0,23.216,23.216,23.1816,23.216,42608.0
2015-08-24 11:35:00,26.98,27.08,26.97,27.07,53824.0,23.216,23.3021,23.2074,23.2935,53824.0
2015-08-24 11:40:00,27.09,27.14,27.06,27.13,55416.0,23.3107,23.3537,23.2849,23.3451,55416.0
2015-08-24 11:45:00,27.15,27.22,27.13,27.21,23368.0,23.3623,23.4225,23.3451,23.4139,23368.0
2015-08-24 11:50:00,27.24,27.42,27.24,27.41,40516.0,23.4398,23.5946,23.4398,23.586,40516.0
2015-08-24 11:55:00,27.42,27.47,27.4,27.42,65780.0,23.5946,23.6377,23.5774,23.5946,65780.0
2015-08-24 12:00:00,27.42,27.42,27.29,27.29,30920.0,23.5946,23.5946,23.4828,23.4828,30920.0
2015-08-24 12:05:00,27.29,27.42,27.25,27.4,37016.0,23.4828,23.5946,23.4484,23.5774,37016.0
2015-08-24 12:10:00,27.4,27.5,27.39,27.42,19308.0,23.5774,23.6635,23.5688,23.5946,19308.0
2015-08-24 12:15:00,27.42,27.46,27.41,27.45,44636.0,23.5946,23.6291,23.586,23.6205,44636.0
2015-08-24 12:20:00,27.43,27.48,27.43,27.47,40932.0,23.6032,23.6463,23.6032,23.6377,40932.0
2015-08-24 12:25:00,27.47,27.58,27.47,27.57,42588.0,23.6377,23.7323,23.6377,23.7237,42588.0
2015-08-24 12:30:00,27.53,27.53,27.49,27.52,69716.0,23.6893,23.6893,23.6549,23.6807,69716.0
2015-08-24 12:35:00,27.54,27.58,27.53,27.56,40708.0,23.6979,23.7323,23.6893,23.7151,40708.0
2015-08-24 12:40:00,27.56,27.58,27.53,27.55,48556.0,23.7151,23.7323,23.6893,23.7065,48556.0
2015-08-24 12:45:00,27.54,27.55,27.44,27.46,89856.0,23.6979,23.7065,23.6119,23.6291,89856.0
2015-08-24 12:50:00,27.43,27.51,27.41,27.49,33324.0,23.6032,23.6721,23.586,23.6549,33324.0
2015-08-24 12:55:00,27.5,27.52,27.46,27.47,49556.0,23.6635,23.6807,23.6291,23.6377,49556.0
2015-08-24 13:00:00,27.47,27.5,27.46,27.48,35760.0,23.6377,23.6635,23.6291,23.6463,35760.0
2015-08-24 13:05:00,27.5,27.53,27.49,27.53,16232.0,23.6635,23.6893,23.6549,23.6893,16232.0
2015-08-24 13:10:00,27.53,27.54,27.5,27.52,31676.0,23.6893,23.6979,23.6635,23.6807,31676.0
2015-08-24 13:15:00,27.51,27.54,27.49,27.54,54312.0,23.6721,23.6979,23.6549,23.6979,54312.0
2015-08-24 13:20:00,27.52,27.52,27.4,27.41,74260.0,23.6807,23.6807,23.5774,23.586,74260.0
2015-08-24 13:25:00,27.42,27.42,27.36,27.41,54192.0,23.5946,23.5946,23.543,23.586,54192.0
2015-08-24 13:30:00,27.4,27.4,27.33,27.34,43452.0,23.5774,23.5774,23.5172,23.5258,43452.0
2015-08-24 13:35:00,27.32,27.34,27.25,27.26,78052.0,23.5086,23.5258,23.4484,23.457,78052.0
2015-08-24 13:40:00,27.25,27.3,27.24,27.24,42572.0,23.4484,23.4914,23.4398,23.4398,42572.0
2015-08-24 13:45:00,27.23,27.33,27.23,27.31,63876.0,23.4311,23.5172,23.4311,23.5,63876.0
2015-08-24 13:50:00,27.3,27.31,27.24,27.24,123868.0,23.4914,23.5,23.4398,23.4398,123868.0
2015-08-24 13:55:00,27.25,27.25,27.16,27.16,40568.0,23.4484,23.4484,23.3709,23.3709,40568.0
2015-08-24 14:00:00,27.17,27.18,27.14,27.17,64896.0,23.3795,23.3881,23.3537,23.3795,64896.0
2015-08-24 14:05:00,27.15,27.16,27.08,27.09,35816.0,23.3623,23.3709,23.3021,23.3107,35816.0
2015-08-24 14:10:00,27.09,27.1,27.02,27.02,93848.0,23.3107,23.3193,23.2504,23.2504,93848.0
2015-08-24 14:15:00,27.01,27.09,26.99,27.09,102804.0,23.2418,23.3107,23.2246,23.3107,102804.0
2015-08-24 14:20:00,27.11,27.13,27.06,27.06,165952.0,23.3279,23.3451,23.2849,23.2849,165952.0
2015-08-24 14:25:00,27.05,27.05,26.99,27.01,68936.0,23.2763,23.2763,23.2246,23.2418,68936.0
2015-08-24 14:30:00,27.01,27.06,26.99,27.05,61212.0,23.2418,23.2849,23.2246,23.2763,61212.0
2015-08-24 14:35:00,27.03,27.11,27.03,27.09,27592.0,23.259,23.3279,23.259,23.3107,27592.0
2015-08-24 14:40:00,27.07,27.07,27.0,27.02,58232.0,23.2935,23.2935,23.2332,23.2504,58232.0
2015-08-24 14:45:00,27.01,27.02,26.95,26.98,68136.0,23.2418,23.2504,23.1902,23.216,68136.0
2015-08-24 14:50:00,26.98,26.99,26.84,26.84,125576.0,23.216,23.2246,23.0956,23.0956,125576.0
2015-08-24 14:55:00,26.85,26.88,26.79,26.81,124508.0,23.1042,23.13,23.0525,23.0697,124508.0
2015-08-24 15:00:00,26.8,26.82,26.73,26.8,132096.0,23.0611,23.0783,23.0009,23.0611,132096.0
2015-08-24 15:05:00,26.79,26.91,26.79,26.9,79848.0,23.0525,23.1558,23.0525,23.1472,79848.0
2015-08-24 15:10:00,26.9,26.9,26.78,26.78,144772.0,23.1472,23.1472,23.0439,23.0439,144772.0
2015-08-24 15:15:00,26.77,26.81,26.74,26.75,94304.0,23.0353,23.0697,23.0095,23.0181,94304.0
2015-08-24 15:20:00,26.76,26.8,26.7,26.77,129808.0,23.0267,23.0611,22.9751,23.0353,129808.0
2015-08-24 15:25:00,26.75,26.8,26.7,26.71,81496.0,23.0181,23.0611,22.9751,22.9837,81496.0
2015-08-24 15:30:00,26.71,26.75,26.68,26.74,63248.0,22.9837,23.0181,22.9579,23.0095,63248.0
2015-08-24 15:35:00,26.77,27.07,26.77,27.05,84816.0,23.0353,23.2935,23.0353,23.2763,84816.0
2015-08-24 15:40:00,27.06,27.07,26.92,27.03,99380.0,23.2849,23.2935,23.1644,23.259,99380.0
2015-08-24 15:45:00,27.03,27.06,26.88,26.89,164636.0,23.259,23.2849,23.13,23.1386,164636.0
2015-08-24 15:50:00,26.87,26.96,26.85,26.96,133468.0,23.1214,23.1988,23.1042,23.1988,133468.0
2015-08-24 15:55:00,26.94,26.95,26.75,26.75,90896.0,23.1816,23.1902,23.0181,23.0181,90896.0
2015-08-25 09:30:00,27.36,27.53,26.99,27.21,428916.0,23.543,23.6893,23.2246,23.4139,428916.0
2015-08-25 09:35:00,27.18,27.24,27.04,27.09,238320.0,23.3881,23.4398,23.2677,23.3107,238320.0
2015-08-25 09:40:00,27.09,27.13,27.02,27.03,66200.0,23.3107,23.3451,23.2504,23.259,66200.0
2015-08-25 09:45:00,27.03,27.12,27.01,27.03,51808.0,23.259,23.3365,23.2418,23.259,51808.0
2015-08-25 09:50:00,27.03,27.15,27.02,27.03,64444.0,23.259,23.3623,23.2504,23.259,64444.0
2015-08-25 09:55:00,27.03,27.04,26.95,27.02,76632.0,23.259,23.2677,23.1902,23.2504,76632.0
2015-08-25 10:00:00,27.0,27.03,26.97,27.0,54512.0,23.2332,23.259,23.2074,23.2332,54512.0
2015-08-25 10:05:00,27.0,27.02,26.94,27.01,20204.0,23.2332,23.2504,23.1816,23.2418,20204.0
2015-08-25 10:10:00,27.01,27.07,26.95,27.06,219584.0,23.2418,23.2935,23.1902,23.2849,219584.0
2015-08-25 10:15:00,27.06,27.09,27.05,27.06,24088.0,23.2849,23.3107,23.2763,23.2849,24088.0
2015-08-25 10:20:00,27.01,27.02,26.93,26.93,30800.0,23.2418,23.2504,23.173,23.173,30800.0
2015-08-25 10:25:00,26.93,26.96,26.85,26.91,113576.0,23.173,23.1988,23.1042,23.1558,113576.0
2015-08-25 10:30:00,26.9,26.9,26.82,26.86,27284.0,23.1472,23.1472,23.0783,23.1128,27284.0
2015-08-25 10:35:00,26.85,26.88,26.81,26.86,33292.0,23.1042,23.13,23.0697,23.1128,33292.0
2015-08-25 10:40:00,26.87,26.92,26.87,26.91,55756.0,23.1214,23.1644,23.1214,23.1558,55756.0
2015-08-25 10:45:00,26.91,26.92,26.86,26.9,45816.0,23.1558,23.1644,23.1128,23.1472,45816.0
2015-08-25 10:50:00,26.91,26.93,26.87,26.87,18424.0,23.1558,23.173,23.1214,23.1214,18424.0
2015-08-25 10:55:00,26.88,26.88,26.83,26.86,40804.0,23.13,23.13,23.087,23.1128,40804.0
2015-08-25 11:00:00,26.89,26.93,26.89,26.93,87372.0,23.1386,23.173,23.1386,23.173,87372.0
2015-08-25 11:05:00,26.93,26.98,26.93,26.97,106400.0,23.173,23.216,23.173,23.2074,106400.0
2015-08-25 11:10:00,26.97,27.02,26.96,27.01,59616.0,23.2074,23.2504,23.1988,23.2418,59616.0
2015-08-25 11:15:00,27.02,27.05,27.02,27.03,73704.0,23.2504,23.2763,23.2504,23.259,73704.0
2015-08-25 11:20:00,27.03,27.09,27.03,27.05,43160.0,23.259,23.3107,23.259,23.2763,43160.0
2015-08-25 11:25:00,27.04,27.05,27.02,27.04,37320.0,23.2677,23.2763,23.2504,23.2677,37320.0
2015-08-25 11:30:00,27.03,27.04,26.99,27.02,50520.0,23.259,23.2677,23.2246,23.2504,50520.0
2015-08-25 11:35:00,27.03,27.07,27.02,27.02,42736.0,23.259,23.2935,23.2504,23.2504,42736.0
2015-08-25 11:40:00,27.02,27.02,26.98,27.0,29944.0,23.2504,23.2504,23.216,23.2332,29944.0
2015-08-25 11:45:00,26.99,27.07,26.99,27.07,15524.0,23.2246,23.2935,23.2246,23.2935,15524.0
2015-08-25 11:50:00,27.05,27.05,26.99,27.0,23968.0,23.2763,23.2763,23.2246,23.2332,23968.0
2015-08-25 11:55:00,27.0,27.03,26.99,27.0,26588.0,23.2332,23.259,23.2246,23.2332,26588.0
2015-08-25 12:00:00,26.99,27.03,26.98,27.03,18552.0,23.2246,23.259,23.216,23.259,18552.0
2015-08-25 12:05:00,27.02,27.05,27.0,27.02,33460.0,23.2504,23.2763,23.2332,23.2504,33460.0
2015-08-25 12:10:00,27.03,27.05,27.0,27.05,18908.0,23.259,23.2763,23.2332,23.2763,18908.0
2015-08-25 12:15:00,27.05,27.07,27.0,27.0,39064.0,23.2763,23.2935,23.2332,23.2332,39064.0
2015-08-25 12:20:00,27.01,27.08,27.01,27.06,30800.0,23.2418,23.3021,23.2418,23.2849,30800.0
2015-08-25 12:25:00,27.05,27.09,27.05,27.09,37568.0,23.2763,23.3107,23.2763,23.3107,37568.0
2015-08-25 12:30:00,27.08,27.12,27.08,27.12,10604.0,23.3021,23.3365,23.3021,23.3365,10604.0
2015-08-25 12:35:00,27.12,27.12,27.05,27.05,130412.0,23.3365,23.3365,23.2763,23.2763,130412.0
2015-08-25 12:40:00,27.07,27.11,27.07,27.1,158800.0,23.2935,23.3279,23.2935,23.3193,158800.0
2015-08-25 12:45:00,27.09,27.1,27.04,27.05,25908.0,23.3107,23.3193,23.2677,23.2763,25908.0
2015-08-25 12:50:00,27.06,27.09,27.06,27.07,19224.0,23.2849,23.3107,23.2849,23.2935,19224.0
2015-08-25 12:55:00,27.07,27.09,27.06,27.07,26884.0,23.2935,23.3107,23.2849,23.2935,26884.0
2015-08-25 13:00:00,27.08,27.08,27.03,27.04,16544.0,23.3021,23.3021,23.259,23.2677,16544.0
2015-08-25 13:05:00,27.06,27.1,27.05,27.07,35868.0,23.2849,23.3193,23.2763,23.2935,35868.0
2015-08-25 13:10:00,27.07,27.07,27.03,27.04,23188.0,23.2935,23.2935,23.259,23.2677,23188.0
2015-08-25 13:15:00,27.04,27.05,26.96,26.97,38988.0,23.2677,23.2763,23.1988,23.2074,38988.0
2015-08-25 13:20:00,26.96,26.98,26.95,26.97,23768.0,23.1988,23.216,23.1902,23.2074,23768.0
2015-08-25 13:25:00,26.96,26.96,26.82,26.83,108384.0,23.1988,23.1988,23.0783,23.087,108384.0
2015-08-25 13:30:00,26.82,26.89,26.82,26.85,95832.0,23.0783,23.1386,23.0783,23.1042,95832.0
2015-08-25 13:35:00,26.86,26.93,26.86,26.9,32536.0,23.1128,23.173,23.1128,23.1472,32536.0
2015-08-25 13:40:00,26.9,26.9,26.86,26.86,15488.0,23.1472,23.1472,23.1128,23.1128,15488.0
2015-08-25 13:45:00,26.86,26.91,26.86,26.89,39316.0,23.1128,23.1558,23.1128,23.1386,39316.0
2015-08-25 13:50:00,26.89,26.94,26.88,26.94,36000.0,23.1386,23.1816,23.13,23.1816,36000.0
2015-08-25 13:55:00,26.93,26.99,26.93,26.93,12216.0,23.173,23.2246,23.173,23.173,12216.0
2015-08-25 14:00:00,26.93,26.95,26.88,26.89,28916.0,23.173,23.1902,23.13,23.1386,28916.0
2015-08-25 14:05:00,26.88,26.9,26.86,26.87,54484.0,23.13,23.1472,23.1128,23.1214,54484.0
2015-08-25 14:10:00,26.86,26.88,26.84,26.84,22152.0,23.1128,23.13,23.0956,23.0956,22152.0
2015-08-25 14:15:00,26.85,26.89,26.83,26.88,25972.0,23.1042,23.1386,23.087,23.13,25972.0
2015-08-25 14:20:00,26.88,26.9,26.86,26.86,13308.0,23.13,23.1472,23.1128,23.1128,13308.0
2015-08-25 14:25:00,26.85,26.86,26.82,26.86,22836.0,23.1042,23.1128,23.0783,23.1128,22836.0
2015-08-25 14:30:00,26.86,26.88,26.84,26.85,18232.0,23.1128,23.13,23.0956,23.1042,18232.0
2015-08-25 14:35:00,26.85,26.85,26.78,26.8,31452.0,23.1042,23.1042,23.0439,23.0611,31452.0
2015-08-25 14:40:00,26.8,26.83,26.78,26.79,22316.0,23.0611,23.087,23.0439,23.0525,22316.0
2015-08-25 14:45:00,26.79,26.86,26.79,26.86,50944.0,23.0525,23.1128,23.0525,23.1128,50944.0
2015-08-25 14:50:00,26.88,26.92,26.83,26.85,62204.0,23.13,23.1644,23.087,23.1042,62204.0
2015-08-25 14:55:00,26.85,26.88,26.85,26.86,46992.0,23.1042,23.13,23.1042,23.1128,46992.0
2015-08-25 15:00:00,26.86,26.88,26.82,26.82,30440.0,23.1128,23.13,23.0783,23.0783,30440.0
2015-08-25 15:05:00,26.81,26.82,26.78,26.8,62284.0,23.0697,23.0783,23.0439,23.0611,62284.0
2015-08-25 15:10:00,26.79,26.83,26.79,26.8,27992.0,23.0525,23.087,23.0525,23.0611,27992.0
2015-08-25 15:15:00,26.79,26.79,26.72,26.74,122884.0,23.0525,23.0525,22.9923,23.0095,122884.0
2015-08-25 15:20:00,26.72,26.75,26.69,26.72,45240.0,22.9923,23.0181,22.9665,22.9923,45240.0
2015-08-25 15:25:00,26.71,26.73,26.66,26.68,69348.0,22.9837,23.0009,22.9407,22.9579,69348.0
2015-08-25 15:30:00,26.67,26.71,26.6,26.63,68144.0,22.9493,22.9837,22.889,22.9149,68144.0
2015-08-25 15:35:00,26.66,26.66,26.52,26.54,97428.0,22.9407,22.9407,22.8202,22.8374,97428.0
2015-08-25 15:40:00,26.53,26.59,26.51,26.55,163200.0,22.8288,22.8804,22.8116,22.846,163200.0
2015-08-25 15:45:00,26.52,26.53,26.43,26.46,171776.0,22.8202,22.8288,22.7428,22.7686,171776.0
2015-08-25 15:50:00,26.47,26.61,26.45,26.58,165424.0,22.7772,22.8976,22.76,22.8718,165424.0
2015-08-25 15:55:00,26.58,26.58,26.43,26.45,149564.0,22.8718,22.8718,22.7428,22.76,149564.0
2015-08-26 09:30:00,26.69,27.0,26.69,26.94,64536.0,22.9665,23.2332,22.9665,23.1816,64536.0
2015-08-26 09:35:00,26.91,26.91,26.74,26.77,13340.0,23.1558,23.1558,23.0095,23.0353,13340.0
2015-08-26 09:40:00,26.78,26.78,26.66,26.68,87200.0,23.0439,23.0439,22.9407,22.9579,87200.0
2015-08-26 09:45:00,26.7,26.79,26.67,26.74,50516.0,22.9751,23.0525,22.9493,23.0095,50516.0
2015-08-26 09:50:00,26.75,26.75,26.63,26.65,126892.0,23.0181,23.0181,22.9149,22.9321,126892.0
2015-08-26 09:55:00,26.67,26.72,26.66,26.68,63260.0,22.9493,22.9923,22.9407,22.9579,63260.0
2015-08-26 10:00:00,26.69,26.74,26.64,26.74,263360.0,22.9665,23.0095,22.9235,23.0095,263360.0
2015-08-26 10:05:00,26.72,26.8,26.7,26.74,30364.0,22.9923,23.0611,22.9751,23.0095,30364.0
2015-08-26 10:10:00,26.74,26.75,26.69,26.74,40636.0,23.0095,23.0181,22.9665,23.0095,40636.0
2015-08-26 10:15:00,26.71,26.71,26.57,26.57,71032.0,22.9837,22.9837,22.8632,22.8632,71032.0
2015-08-26 10:20:00,26.59,26.67,26.57,26.66,21208.0,22.8804,22.9493,22.8632,22.9407,21208.0
2015-08-26 10:25:00,26.66,26.72,26.66,26.72,27520.0,22.9407,22.9923,22.9407,22.9923,27520.0
2015-08-26 10:30:00,26.71,26.79,26.64,26.79,96008.0,22.9837,23.0525,22.9235,23.0525,96008.0
2015-08-26 10:35:00,26.77,26.77,26.66,26.68,14252.0,23.0353,23.0353,22.9407,22.9579,14252.0
2015-08-26 10:40:00,26.68,26.69,26.62,26.66,41464.0,22.9579,22.9665,22.9062,22.9407,41464.0
2015-08-26 10:45:00,26.65,26.65,26.58,26.61,90688.0,22.9321,22.9321,22.8718,22.8976,90688.0
2015-08-26 10:50:00,26.63,26.73,26.61,26.73,19096.0,22.9149,23.0009,22.8976,23.0009,19096.0
2015-08-26 10:55:00,26.72,26.72,26.6,26.6,19768.0,22.9923,22.9923,22.889,22.889,19768.0
2015-08-26 11:00:00,26.6,26.63,26.56,26.63,45240.0,22.889,22.9149,22.8546,22.9149,45240.0
2015-08-26 11:05:00,26.63,26.65,26.59,26.6,24516.0,22.9149,22.9321,22.8804,22.889,24516.0
2015-08-26 11:10:00,26.59,26.61,26.55,26.56,57796.0,22.8804,22.8976,22.846,22.8546,57796.0
2015-08-26 11:15:00,26.58,26.64,26.58,26.64,42904.0,22.8718,22.9235,22.8718,22.9235,42904.0
2015-08-26 11:20:00,26.63,26.67,26.6,26.6,16980.0,22.9149,22.9493,22.889,22.889,16980.0
2015-08-26 11:25:00,26.61,26.64,26.6,26.6,20476.0,22.8976,22.9235,22.889,22.889,20476.0
2015-08-26 11:30:00,26.6,26.64,26.55,26.55,37616.0,22.889,22.9235,22.846,22.846,37616.0
2015-08-26 11:35:00,26.55,26.56,26.5,26.51,81428.0,22.846,22.8546,22.803,22.8116,81428.0
2015-08-26 11:40:00,26.5,26.63,26.5,26.6,106200.0,22.803,22.9149,22.803,22.889,106200.0
2015-08-26 11:45:00,26.59,26.62,26.53,26.62,77048.0,22.8804,22.9062,22.8288,22.9062,77048.0
2015-08-26 11:50:00,26.62,26.66,26.58,26.61,625168.0,22.9062,22.9407,22.8718,22.8976,625168.0
2015-08-26 11:55:00,26.61,26.63,26.56,26.6,19880.0,22.8976,22.9149,22.8546,22.889,19880.0
2015-08-26 12:00:00,26.58,26.59,26.54,26.55,62432.0,22.8718,22.8804,22.8374,22.846,62432.0
2015-08-26 12:05:00,26.54,26.61,26.54,26.59,135584.0,22.8374,22.8976,22.8374,22.8804,135584.0
2015-08-26 12:10:00,26.58,26.59,26.55,26.55,82760.0,22.8718,22.8804,22.846,22.846,82760.0
2015-08-26 12:15:00,26.56,26.63,26.55,26.62,80392.0,22.8546,22.9149,22.846,22.9062,80392.0
2015-08-26 12:20:00,26.62,26.62,26.55,26.56,88844.0,22.9062,22.9062,22.846,22.8546,88844.0
2015-08-26 12:25:00,26.56,26.57,26.5,26.51,90800.0,22.8546,22.8632,22.803,22.8116,90800.0
2015-08-26 12:30:00,26.5,26.53,26.46,26.46,100024.0,22.803,22.8288,22.7686,22.7686,100024.0
2015-08-26 12:35:00,26.46,26.5,26.46,26.48,130012.0,22.7686,22.803,22.7686,22.7858,130012.0
2015-08-26 12:40:00,26.48,26.49,26.43,26.46,111240.0,22.7858,22.7944,22.7428,22.7686,111240.0
2015-08-26 12:45:00,26.45,26.52,26.45,26.51,83680.0,22.76,22.8202,22.76,22.8116,83680.0
2015-08-26 12:50:00,26.51,26.56,26.48,26.53,84688.0,22.8116,22.8546,22.7858,22.8288,84688.0
2015-08-26 12:55:00,26.55,26.65,26.54,26.65,132984.0,22.846,22.9321,22.8374,22.9321,132984.0
2015-08-26 13:00:00,26.64,26.68,26.63,26.64,12912.0,22.9235,22.9579,22.9149,22.9235,12912.0
2015-08-26 13:05:00,26.66,26.67,26.59,26.61,23032.0,22.9407,22.9493,22.8804,22.8976,23032.0
2015-08-26 13:10:00,26.61,26.68,26.61,26.65,30204.0,22.8976,22.9579,22.8976,22.9321,30204.0
2015-08-26 13:15:00,26.66,26.67,26.62,26.62,2951536.0,22.9407,22.9493,22.9062,22.9062,2951536.0
2015-08-26 13:20:00,26.64,26.77,26.64,26.74,76332.0,22.9235,23.0353,22.9235,23.0095,76332.0
2015-08-26 13:25:00,26.75,26.78,26.71,26.78,11400.0,23.0181,23.0439,22.9837,23.0439,11400.0
2015-08-26 13:30:00,26.75,26.77,26.7,26.75,21772.0,23.0181,23.0353,22.9751,23.0181,21772.0
2015-08-26 13:35:00,26.76,26.85,26.76,26.85,36236.0,23.0267,23.1042,23.0267,23.1042,36236.0
2015-08-26 13:40:00,26.86,26.86,26.77,26.77,59328.0,23.1128,23.1128,23.0353,23.0353,59328.0
2015-08-26 13:45:00,26.77,26.81,26.72,26.75,72820.0,23.0353,23.0697,22.9923,23.0181,72820.0
2015-08-26 13:50:00,26.75,26.81,26.74,26.79,45692.0,23.0181,23.0697,23.0095,23.0525,45692.0
2015-08-26 13:55:00,26.8,26.83,26.75,26.82,42392.0,23.0611,23.087,23.0181,23.0783,42392.0
2015-08-26 14:00:00,26.81,26.81,26.73,26.75,51844.0,23.0697,23.0697,23.0009,23.0181,51844.0
2015-08-26 14:05:00,26.75,26.78,26.74,26.78,32056.0,23.0181,23.0439,23.0095,23.0439,32056.0
2015-08-26 14:10:00,26.78,26.78,26.73,26.73,24956.0,23.0439,23.0439,23.0009,23.0009,24956.0
2015-08-26 14:15:00,26.72,26.74,26.64,26.65,100364.0,22.9923,23.0095,22.9235,22.9321,100364.0
2015-08-26 14:20:00,26.66,26.72,26.65,26.71,57984.0,22.9407,22.9923,22.9321,22.9837,57984.0
2015-08-26 14:25:00,26.71,26.74,26.69,26.74,35944.0,22.9837,23.0095,22.9665,23.0095,35944.0
2015-08-26 14:30:00,26.73,26.75,26.69,26.75,52360.0,23.0009,23.0181,22.9665,23.0181,52360.0
2015-08-26 14:35:00,26.77,26.81,26.75,26.8,1255864.0,23.0353,23.0697,23.0181,23.0611,1255864.0
2015-08-26 14:40:00,26.8,26.83,26.8,26.81,803972.0,23.0611,23.087,23.0611,23.0697,803972.0
2015-08-26 14:45:00,26.82,26.84,26.76,26.78,350560.0,23.0783,23.0956,23.0267,23.0439,350560.0
2015-08-26 14:50:00,26.78,26.83,26.77,26.81,75848.0,23.0439,23.087,23.0353,23.0697,75848.0
2015-08-26 14:55:00,26.79,26.83,26.75,26.82,466200.0,23.0525,23.087,23.0181,23.0783,466200.0
2015-08-26 15:00:00,26.81,26.82,26.77,26.79,140188.0,23.0697,23.0783,23.0353,23.0525,140188.0
2015-08-26 15:05:00,26.8,26.93,26.8,26.92,265476.0,23.0611,23.173,23.0611,23.1644,265476.0
2015-08-26 15:10:00,26.93,27.02,26.93,27.0,74680.0,23.173,23.2504,23.173,23.2332,74680.0
2015-08-26 15:15:00,27.0,27.05,26.95,27.02,74804.0,23.2332,23.2763,23.1902,23.2504,74804.0
2015-08-26 15:20:00,27.03,27.07,26.95,26.97,86852.0,23.259,23.2935,23.1902,23.2074,86852.0
2015-08-26 15:25:00,26.97,26.97,26.94,26.96,42336.0,23.2074,23.2074,23.1816,23.1988,42336.0
2015-08-26 15:30:00,26.97,27.02,26.96,27.02,33768.0,23.2074,23.2504,23.1988,23.2504,33768.0
2015-08-26 15:35:00,27.02,27.02,26.96,26.97,85432.0,23.2504,23.2504,23.1988,23.2074,85432.0
2015-08-26 15:40:00,26.98,27.11,26.96,27.09,127140.0,23.216,23.3279,23.1988,23.3107,127140.0
2015-08-26 15:45:00,27.08,27.11,27.01,27.03,94104.0,23.3021,23.3279,23.2418,23.259,94104.0
2015-08-26 15:50:00,27.06,27.11,27.05,27.09,84024.0,23.2849,23.3279,23.2763,23.3107,84024.0
2015-08-26 15:55:00,27.09,27.1,27.02,27.07,268016.0,23.3107,23.3193,23.2504,23.2935,268016.0
2015-08-27 09:30:00,27.33,27.33,27.2,27.25,191544.0,23.5172,23.5172,23.4053,23.4484,191544.0
2015-08-27 09:35:00,27.23,27.31,27.21,27.31,19508.0,23.4311,23.5,23.4139,23.5,19508.0
2015-08-27 09:40:00,27.3,27.37,27.3,27.35,49296.0,23.4914,23.5516,23.4914,23.5344,49296.0
2015-08-27 09:45:00,27.35,27.39,27.28,27.3,73744.0,23.5344,23.5688,23.4742,23.4914,73744.0
2015-08-27 09:50:00,27.31,27.37,27.29,27.32,49096.0,23.5,23.5516,23.4828,23.5086,49096.0
2015-08-27 09:55:00,27.29,27.3,27.17,27.18,74020.0,23.4828,23.4914,23.3795,23.3881,74020.0
2015-08-27 10:00:00,27.18,27.18,27.04,27.06,81700.0,23.3881,23.3881,23.2677,23.2849,81700.0
2015-08-27 10:05:00,27.05,27.12,27.01,27.12,52116.0,23.2763,23.3365,23.2418,23.3365,52116.0
2015-08-27 10:10:00,27.16,27.21,27.16,27.19,28248.0,23.3709,23.4139,23.3709,23.3967,28248.0
2015-08-27 10:15:00,27.19,27.21,27.14,27.21,155896.0,23.3967,23.4139,23.3537,23.4139,155896.0
2015-08-27 10:20:00,27.18,27.24,27.18,27.24,21452.0,23.3881,23.4398,23.3881,23.4398,21452.0
2015-08-27 10:25:00,27.25,27.25,27.19,27.2,50984.0,23.4484,23.4484,23.3967,23.4053,50984.0
2015-08-27 10:30:00,27.21,27.21,27.16,27.18,177908.0,23.4139,23.4139,23.3709,23.3881,177908.0
2015-08-27 10:35:00,27.18,27.25,27.17,27.23,16572.0,23.3881,23.4484,23.3795,23.4311,16572.0
2015-08-27 10:40:00,27.23,27.26,27.21,27.24,19092.0,23.4311,23.457,23.4139,23.4398,19092.0
2015-08-27 10:45:00,27.26,27.32,27.25,27.31,29436.0,23.457,23.5086,23.4484,23.5,29436.0
2015-08-27 10:50:00,27.32,27.33,27.3,27.33,24816.0,23.5086,23.5172,23.4914,23.5172,24816.0
2015-08-27 10:55:00,27.32,27.37,27.32,27.37,52716.0,23.5086,23.5516,23.5086,23.5516,52716.0
2015-08-27 11:00:00,27.37,27.41,27.35,27.38,55244.0,23.5516,23.586,23.5344,23.5602,55244.0
2015-08-27 11:05:00,27.39,27.45,27.39,27.41,44904.0,23.5688,23.6205,23.5688,23.586,44904.0
2015-08-27 11:10:00,27.4,27.43,27.39,27.39,36612.0,23.5774,23.6032,23.5688,23.5688,36612.0
2015-08-27 11:15:00,27.4,27.42,27.38,27.4,15940.0,23.5774,23.5946,23.5602,23.5774,15940.0
2015-08-27 11:20:00,27.41,27.41,27.37,27.4,62684.0,23.586,23.586,23.5516,23.5774,62684.0
2015-08-27 11:25:00,27.41,27.42,27.38,27.39,22264.0,23.586,23.5946,23.5602,23.5688,22264.0
2015-08-27 11:30:00,27.4,27.41,27.35,27.36,51296.0,23.5774,23.586,23.5344,23.543,51296.0
2015-08-27 11:35:00,27.36,27.36,27.34,27.34,14496.0,23.543,23.543,23.5258,23.5258,14496.0
2015-08-27 11:40:00,27.34,27.38,27.34,27.37,43824.0,23.5258,23.5602,23.5258,23.5516,43824.0
2015-08-27 11:45:00,27.38,27.44,27.38,27.44,24616.0,23.5602,23.6119,23.5602,23.6119,24616.0
2015-08-27 11:50:00,27.45,27.45,27.42,27.44,36176.0,23.6205,23.6205,23.5946,23.6119,36176.0
2015-08-27 11:55:00,27.45,27.46,27.42,27.46,53080.0,23.6205,23.6291,23.5946,23.6291,53080.0
2015-08-27 12:00:00,27.46,27.53,27.46,27.52,72340.0,23.6291,23.6893,23.6291,23.6807,72340.0
2015-08-27 12:05:00,27.56,27.62,27.55,27.58,37956.0,23.7151,23.7667,23.7065,23.7323,37956.0
2015-08-27 12:10:00,27.57,27.58,27.52,27.52,47304.0,23.7237,23.7323,23.6807,23.6807,47304.0
2015-08-27 12:15:00,27.52,27.55,27.5,27.54,12912.0,23.6807,23.7065,23.6635,23.6979,12912.0
2015-08-27 12:20:00,27.53,27.55,27.52,27.52,9500.0,23.6893,23.7065,23.6807,23.6807,9500.0
2015-08-27 12:25:00,27.53,27.53,27.51,27.53,25000.0,23.6893,23.6893,23.6721,23.6893,25000.0
2015-08-27 12:30:00,27.53,27.54,27.51,27.52,44856.0,23.6893,23.6979,23.6721,23.6807,44856.0
2015-08-27 12:35:00,27.52,27.54,27.5,27.54,71188.0,23.6807,23.6979,23.6635,23.6979,71188.0
2015-08-27 12:40:00,27.54,27.54,27.48,27.48,43564.0,23.6979,23.6979,23.6463,23.6463,43564.0
2015-08-27 12:45:00,27.48,27.52,27.48,27.52,40112.0,23.6463,23.6807,23.6463,23.6807,40112.0
2015-08-27 12:50:00,27.52,27.6,27.52,27.59,19232.0,23.6807,23.7495,23.6807,23.7409,19232.0
2015-08-27 12:55:00,27.58,27.58,27.56,27.58,17928.0,23.7323,23.7323,23.7151,23.7323,17928.0
2015-08-27 13:00:00,27.6,27.6,27.56,27.57,33148.0,23.7495,23.7495,23.7151,23.7237,33148.0
2015-08-27 13:05:00,27.58,27.62,27.57,27.61,49504.0,23.7323,23.7667,23.7237,23.7581,49504.0
2015-08-27 13:10:00,27.61,27.65,27.6,27.64,30708.0,23.7581,23.7926,23.7495,23.7839,30708.0
2015-08-27 13:15:00,27.64,27.67,27.61,27.62,41556.0,23.7839,23.8098,23.7581,23.7667,41556.0
2015-08-27 13:20:00,27.62,27.63,27.59,27.6,38220.0,23.7667,23.7753,23.7409,23.7495,38220.0
2015-08-27 13:25:00,27.6,27.61,27.58,27.6,49300.0,23.7495,23.7581,23.7323,23.7495,49300.0
2015-08-27 13:30:00,27.6,27.64,27.59,27.61,51460.0,23.7495,23.7839,23.7409,23.7581,51460.0
2015-08-27 13:35:00,27.58,27.58,27.54,27.54,22984.0,23.7323,23.7323,23.6979,23.6979,22984.0
2015-08-27 13:40:00,27.54,27.56,27.53,27.54,26604.0,23.6979,23.7151,23.6893,23.6979,26604.0
2015-08-27 13:45:00,27.54,27.55,27.5,27.53,27924.0,23.6979,23.7065,23.6635,23.6893,27924.0
2015-08-27 13:50:00,27.53,27.55,27.52,27.53,27348.0,23.6893,23.7065,23.6807,23.6893,27348.0
2015-08-27 13:55:00,27.53,27.58,27.53,27.58,48852.0,23.6893,23.7323,23.6893,23.7323,48852.0
2015-08-27 14:00:00,27.58,27.58,27.54,27.57,83240.0,23.7323,23.7323,23.6979,23.7237,83240.0
2015-08-27 14:05:00,27.57,27.58,27.55,27.56,40124.0,23.7237,23.7323,23.7065,23.7151,40124.0
2015-08-27 14:10:00,27.55,27.57,27.54,27.56,49580.0,23.7065,23.7237,23.6979,23.7151,49580.0
2015-08-27 14:15:00,27.56,27.56,27.46,27.47,43564.0,23.7151,23.7151,23.6291,23.6377,43564.0
2015-08-27 14:20:00,27.47,27.5,27.46,27.49,28552.0,23.6377,23.6635,23.6291,23.6549,28552.0
2015-08-27 14:25:00,27.48,27.49,27.37,27.4,43132.0,23.6463,23.6549,23.5516,23.5774,43132.0
2015-08-27 14:30:00,27.4,27.46,27.39,27.43,62232.0,23.5774,23.6291,23.5688,23.6032,62232.0
2015-08-27 14:35:00,27.42,27.5,27.42,27.49,21496.0,23.5946,23.6635,23.5946,23.6549,21496.0
2015-08-27 14:40:00,27.48,27.48,27.41,27.41,49844.0,23.6463,23.6463,23.586,23.586,49844.0
2015-08-27 14:45:00,27.43,27.45,27.35,27.36,67184.0,23.6032,23.6205,23.5344,23.543,67184.0
2015-08-27 14:50:00,27.35,27.39,27.33,27.36,28032.0,23.5344,23.5688,23.5172,23.543,28032.0
2015-08-27 14:55:00,27.35,27.36,27.27,27.29,92216.0,23.5344,23.543,23.4656,23.4828,92216.0
2015-08-27 15:00:00,27.28,27.32,27.22,27.22,32820.0,23.4742,23.5086,23.4225,23.4225,32820.0
2015-08-27 15:05:00,27.22,27.31,27.19,27.31,71700.0,23.4225,23.5,23.3967,23.5,71700.0
2015-08-27 15:10:00,27.32,27.33,27.26,27.29,62760.0,23.5086,23.5172,23.457,23.4828,62760.0
2015-08-27 15:15:00,27.28,27.36,27.25,27.35,29516.0,23.4742,23.543,23.4484,23.5344,29516.0
2015-08-27 15:20:00,27.32,27.32,27.28,27.29,55448.0,23.5086,23.5086,23.4742,23.4828,55448.0
2015-08-27 15:25:00,27.28,27.39,27.25,27.39,26840.0,23.4742,23.5688,23.4484,23.5688,26840.0
2015-08-27 15:30:00,27.37,27.41,27.3,27.37,54408.0,23.5516,23.586,23.4914,23.5516,54408.0
2015-08-27 15:35:00,27.38,27.38,27.29,27.31,114536.0,23.5602,23.5602,23.4828,23.5,114536.0
2015-08-27 15:40:00,27.31,27.4,27.3,27.4,39612.0,23.5,23.5774,23.4914,23.5774,39612.0
2015-08-27 15:45:00,27.4,27.44,27.4,27.43,45328.0,23.5774,23.6119,23.5774,23.6032,45328.0
2015-08-27 15:50:00,27.44,27.46,27.42,27.45,37200.0,23.6119,23.6291,23.5946,23.6205,37200.0
2015-08-27 15:55:00,27.46,27.53,27.45,27.52,129404.0,23.6291,23.6893,23.6205,23.6807,129404.0
2015-08-28 09:30:00,27.49,27.51,27.45,27.5,141100.0,23.6549,23.6721,23.6205,23.6635,141100.0
2015-08-28 09:35:00,27.48,27.55,27.48,27.55,30584.0,23.6463,23.7065,23.6463,23.7065,30584.0
2015-08-28 09:40:00,27.56,27.57,27.53,27.57,30064.0,23.7151,23.7237,23.6893,23.7237,30064.0
2015-08-28 09:45:00,27.58,27.58,27.48,27.49,78720.0,23.7323,23.7323,23.6463,23.6549,78720.0
2015-08-28 09:50:00,27.49,27.53,27.49,27.52,13136.0,23.6549,23.6893,23.6549,23.6807,13136.0
2015-08-28 09:55:00,27.5,27.61,27.49,27.59,96316.0,23.6635,23.7581,23.6549,23.7409,96316.0
2015-08-28 10:00:00,27.6,27.6,27.52,27.55,31732.0,23.7495,23.7495,23.6807,23.7065,31732.0
2015-08-28 10:05:00,27.56,27.56,27.48,27.52,162616.0,23.7151,23.7151,23.6463,23.6807,162616.0
2015-08-28 10:10:00,27.5,27.54,27.47,27.51,41116.0,23.6635,23.6979,23.6377,23.6721,41116.0
2015-08-28 10:15:00,27.51,27.54,27.51,27.54,18876.0,23.6721,23.6979,23.6721,23.6979,18876.0
2015-08-28 10:20:00,27.53,27.55,27.48,27.51,36712.0,23.6893,23.7065,23.6463,23.6721,36712.0
2015-08-28 10:25:00,27.54,27.6,27.53,27.57,18688.0,23.6979,23.7495,23.6893,23.7237,18688.0
2015-08-28 10:30:00,27.58,27.64,27.58,27.62,27936.0,23.7323,23.7839,23.7323,23.7667,27936.0
2015-08-28 10:35:00,27.62,27.63,27.55,27.58,27896.0,23.7667,23.7753,23.7065,23.7323,27896.0
2015-08-28 10:40:00,27.58,27.58,27.52,27.57,29176.0,23.7323,23.7323,23.6807,23.7237,29176.0
2015-08-28 10:45:00,27.58,27.58,27.54,27.55,17504.0,23.7323,23.7323,23.6979,23.7065,17504.0
2015-08-28 10:50:00,27.56,27.59,27.55,27.59,34860.0,23.7151,23.7409,23.7065,23.7409,34860.0
2015-08-28 10:55:00,27.6,27.61,27.58,27.59,20076.0,23.7495,23.7581,23.7323,23.7409,20076.0
2015-08-28 11:00:00,27.58,27.64,27.58,27.63,26420.0,23.7323,23.7839,23.7323,23.7753,26420.0
2015-08-28 11:05:00,27.64,27.65,27.6,27.61,32080.0,23.7839,23.7926,23.7495,23.7581,32080.0
2015-08-28 11:10:00,27.63,27.65,27.63,27.64,48664.0,23.7753,23.7926,23.7753,23.7839,48664.0
2015-08-28 11:15:00,27.64,27.66,27.64,27.65,28944.0,23.7839,23.8012,23.7839,23.7926,28944.0
2015-08-28 11:20:00,27.65,27.7,27.65,27.7,51036.0,23.7926,23.8356,23.7926,23.8356,51036.0
2015-08-28 11:25:00,27.7,27.73,27.7,27.73,57144.0,23.8356,23.8614,23.8356,23.8614,57144.0
2015-08-28 11:30:00,27.72,27.77,27.72,27.77,49828.0,23.8528,23.8958,23.8528,23.8958,49828.0
2015-08-28 11:35:00,27.75,27.75,27.72,27.74,101444.0,23.8786,23.8786,23.8528,23.87,101444.0
2015-08-28 11:40:00,27.72,27.72,27.62,27.63,136944.0,23.8528,23.8528,23.7667,23.7753,136944.0
2015-08-28 11:45:00,27.62,27.64,27.59,27.61,32972.0,23.7667,23.7839,23.7409,23.7581,32972.0
2015-08-28 11:50:00,27.6,27.63,27.58,27.58,89112.0,23.7495,23.7753,23.7323,23.7323,89112.0
2015-08-28 11:55:00,27.56,27.57,27.52,27.56,69072.0,23.7151,23.7237,23.6807,23.7151,69072.0
2015-08-28 12:00:00,27.55,27.58,27.54,27.57,13856.0,23.7065,23.7323,23.6979,23.7237,13856.0
2015-08-28 12:05:00,27.56,27.6,27.56,27.58,16804.0,23.7151,23.7495,23.7151,23.7323,16804.0
2015-08-28 12:10:00,27.55,27.61,27.55,27.61,11088.0,23.7065,23.7581,23.7065,23.7581,11088.0
2015-08-28 12:15:00,27.61,27.63,27.6,27.61,85868.0,23.7581,23.7753,23.7495,23.7581,85868.0
2015-08-28 12:20:00,27.61,27.64,27.61,27.63,11288.0,23.7581,23.7839,23.7581,23.7753,11288.0
2015-08-28 12:25:00,27.63,27.66,27.61,27.66,30692.0,23.7753,23.8012,23.7581,23.8012,30692.0
2015-08-28 12:30:00,27.66,27.7,27.65,27.7,12600.0,23.8012,23.8356,23.7926,23.8356,12600.0
2015-08-28 12:35:00,27.7,27.7,27.68,27.68,13356.0,23.8356,23.8356,23.8184,23.8184,13356.0
2015-08-28 12:40:00,27.68,27.71,27.68,27.69,11236.0,23.8184,23.8442,23.8184,23.827,11236.0
2015-08-28 12:45:00,27.69,27.71,27.69,27.7,6000.0,23.827,23.8442,23.827,23.8356,6000.0
2015-08-28 12:50:00,27.71,27.74,27.71,27.74,6496.0,23.8442,23.87,23.8442,23.87,6496.0
2015-08-28 12:55:00,27.74,27.74,27.7,27.72,25812.0,23.87,23.87,23.8356,23.8528,25812.0
2015-08-28 13:00:00,27.71,27.71,27.67,27.68,6856.0,23.8442,23.8442,23.8098,23.8184,6856.0
2015-08-28 13:05:00,27.68,27.72,27.68,27.71,5688.0,23.8184,23.8528,23.8184,23.8442,5688.0
2015-08-28 13:10:00,27.71,27.72,27.7,27.7,21996.0,23.8442,23.8528,23.8356,23.8356,21996.0
2015-08-28 13:15:00,27.71,27.74,27.71,27.72,13248.0,23.8442,23.87,23.8442,23.8528,13248.0
2015-08-28 13:20:00,27.73,27.73,27.71,27.72,43548.0,23.8614,23.8614,23.8442,23.8528,43548.0
2015-08-28 13:25:00,27.72,27.72,27.65,27.66,19772.0,23.8528,23.8528,23.7926,23.8012,19772.0
2015-08-28 13:30:00,27.64,27.66,27.63,27.64,13600.0,23.7839,23.8012,23.7753,23.7839,13600.0
2015-08-28 13:35:00,27.63,27.63,27.54,27.54,9640.0,23.7753,23.7753,23.6979,23.6979,9640.0
2015-08-28 13:40:00,27.55,27.59,27.55,27.59,11912.0,23.7065,23.7409,23.7065,23.7409,11912.0
2015-08-28 13:45:00,27.6,27.64,27.6,27.62,9084.0,23.7495,23.7839,23.7495,23.7667,9084.0
2015-08-28 13:50:00,27.63,27.67,27.61,27.67,26972.0,23.7753,23.8098,23.7581,23.8098,26972.0
2015-08-28 13:55:00,27.67,27.67,27.64,27.65,24480.0,23.8098,23.8098,23.7839,23.7926,24480.0
2015-08-28 14:00:00,27.64,27.7,27.64,27.7,11044.0,23.7839,23.8356,23.7839,23.8356,11044.0
2015-08-28 14:05:00,27.7,27.71,27.69,27.69,5260.0,23.8356,23.8442,23.827,23.827,5260.0
2015-08-28 14:10:00,27.71,27.71,27.66,27.66,55412.0,23.8442,23.8442,23.8012,23.8012,55412.0
2015-08-28 14:15:00,27.65,27.69,27.64,27.67,22252.0,23.7926,23.827,23.7839,23.8098,22252.0
2015-08-28 14:20:00,27.68,27.7,27.66,27.67,26812.0,23.8184,23.8356,23.8012,23.8098,26812.0
2015-08-28 14:25:00,27.68,27.69,27.65,27.69,33492.0,23.8184,23.827,23.7926,23.827,33492.0
2015-08-28 14:30:00,27.7,27.71,27.67,27.67,25376.0,23.8356,23.8442,23.8098,23.8098,25376.0
2015-08-28 14:35:00,27.66,27.68,27.64,27.68,11164.0,23.8012,23.8184,23.7839,23.8184,11164.0
2015-08-28 14:40:00,27.67,27.69,27.67,27.68,2420.0,23.8098,23.827,23.8098,23.8184,2420.0
2015-08-28 14:45:00,27.7,27.74,27.7,27.72,23016.0,23.8356,23.87,23.8356,23.8528,23016.0
2015-08-28 14:50:00,27.72,27.72,27.67,27.68,56132.0,23.8528,23.8528,23.8098,23.8184,56132.0
2015-08-28 14:55:00,27.67,27.71,27.67,27.7,24368.0,23.8098,23.8442,23.8098,23.8356,24368.0
2015-08-28 15:00:00,27.69,27.7,27.65,27.69,27428.0,23.827,23.8356,23.7926,23.827,27428.0
2015-08-28 15:05:00,27.69,27.7,27.66,27.7,37156.0,23.827,23.8356,23.8012,23.8356,37156.0
2015-08-28 15:10:00,27.69,27.69,27.67,27.68,24844.0,23.827,23.827,23.8098,23.8184,24844.0
2015-08-28 15:15:00,27.66,27.68,27.63,27.65,658196.0,23.8012,23.8184,23.7753,23.7926,658196.0
2015-08-28 15:20:00,27.65,27.66,27.6,27.6,16540.0,23.7926,23.8012,23.7495,23.7495,16540.0
2015-08-28 15:25:00,27.62,27.65,27.6,27.64,147816.0,23.7667,23.7926,23.7495,23.7839,147816.0
2015-08-28 15:30:00,27.64,27.65,27.62,27.62,13824.0,23.7839,23.7926,23.7667,23.7667,13824.0
2015-08-28 15:35:00,27.6,27.63,27.58,27.6,53516.0,23.7495,23.7753,23.7323,23.7495,53516.0
2015-08-28 15:40:00,27.59,27.63,27.56,27.63,19800.0,23.7409,23.7753,23.7151,23.7753,19800.0
2015-08-28 15:45:00,27.62,27.65,27.59,27.61,38852.0,23.7667,23.7926,23.7409,23.7581,38852.0
2015-08-28 15:50:00,27.61,27.67,27.61,27.62,26360.0,23.7581,23.8098,23.7581,23.7667,26360.0
2015-08-28 15:55:00,27.64,27.74,27.64,27.72,55476.0,23.7839,23.87,23.7839,23.8528,55476.0
2015-08-31 09:30:00,27.68,27.7,27.64,27.66,79852.0,23.8184,23.8356,23.7839,23.8012,79852.0
2015-08-31 09:35:00,27.66,27.66,27.62,27.62,19832.0,23.8012,23.8012,23.7667,23.7667,19832.0
2015-08-31 09:40:00,27.61,27.67,27.61,27.65,6604.0,23.7581,23.8098,23.7581,23.7926,6604.0
2015-08-31 09:45:00,27.66,27.68,27.66,27.67,2000.0,23.8012,23.8184,23.8012,23.8098,2000.0
2015-08-31 09:50:00,27.67,27.69,27.65,27.69,29000.0,23.8098,23.827,23.7926,23.827,29000.0
2015-08-31 09:55:00,27.68,27.68,27.62,27.63,64336.0,23.8184,23.8184,23.7667,23.7753,64336.0
2015-08-31 10:00:00,27.63,27.64,27.59,27.59,31104.0,23.7753,23.7839,23.7409,23.7409,31104.0
2015-08-31 10:05:00,27.58,27.65,27.58,27.63,35548.0,23.7323,23.7926,23.7323,23.7753,35548.0
2015-08-31 10:10:00,27.65,27.65,27.61,27.62,17404.0,23.7926,23.7926,23.7581,23.7667,17404.0
2015-08-31 10:15:00,27.61,27.66,27.59,27.63,26596.0,23.7581,23.8012,23.7409,23.7753,26596.0
2015-08-31 10:20:00,27.63,27.67,27.63,27.67,12548.0,23.7753,23.8098,23.7753,23.8098,12548.0
2015-08-31 10:25:00,27.66,27.71,27.65,27.71,36920.0,23.8012,23.8442,23.7926,23.8442,36920.0
2015-08-31 10:30:00,27.71,27.72,27.68,27.7,27352.0,23.8442,23.8528,23.8184,23.8356,27352.0
2015-08-31 10:35:00,27.71,27.75,27.7,27.75,66896.0,23.8442,23.8786,23.8356,23.8786,66896.0
2015-08-31 10:40:00,27.75,27.78,27.75,27.76,145788.0,23.8786,23.9044,23.8786,23.8872,145788.0
2015-08-31 10:45:00,27.74,27.75,27.72,27.73,36128.0,23.87,23.8786,23.8528,23.8614,36128.0
2015-08-31 10:50:00,27.73,27.74,27.7,27.72,134164.0,23.8614,23.87,23.8356,23.8528,134164.0
2015-08-31 10:55:00,27.73,27.73,27.7,27.7,50660.0,23.8614,23.8614,23.8356,23.8356,50660.0
2015-08-31 11:00:00,27.7,27.7,27.66,27.66,11200.0,23.8356,23.8356,23.8012,23.8012,11200.0
2015-08-31 11:05:00,27.67,27.69,27.65,27.67,162636.0,23.8098,23.827,23.7926,23.8098,162636.0
2015-08-31 11:10:00,27.66,27.68,27.65,27.68,133252.0,23.8012,23.8184,23.7926,23.8184,133252.0
2015-08-31 11:15:00,27.69,27.72,27.68,27.7,142336.0,23.827,23.8528,23.8184,23.8356,142336.0
2015-08-31 11:20:00,27.7,27.71,27.69,27.71,103172.0,23.8356,23.8442,23.827,23.8442,103172.0
2015-08-31 11:25:00,27.72,27.75,27.71,27.74,102020.0,23.8528,23.8786,23.8442,23.87,102020.0
2015-08-31 11:30:00,27.75,27.75,27.7,27.71,55484.0,23.8786,23.8786,23.8356,23.8442,55484.0
2015-08-31 11:35:00,27.71,27.75,27.7,27.73,94768.0,23.8442,23.8786,23.8356,23.8614,94768.0
2015-08-31 11:40:00,27.77,27.83,27.75,27.82,33032.0,23.8958,23.9474,23.8786,23.9388,33032.0
2015-08-31 11:45:00,27.82,27.82,27.78,27.79,39644.0,23.9388,23.9388,23.9044,23.913,39644.0
2015-08-31 11:50:00,27.8,27.8,27.74,27.74,88768.0,23.9216,23.9216,23.87,23.87,88768.0
2015-08-31 11:55:00,27.73,27.74,27.68,27.72,150748.0,23.8614,23.87,23.8184,23.8528,150748.0
2015-08-31 12:00:00,27.73,27.75,27.72,27.75,44944.0,23.8614,23.8786,23.8528,23.8786,44944.0
2015-08-31 12:05:00,27.75,27.76,27.74,27.75,41800.0,23.8786,23.8872,23.87,23.8786,41800.0
2015-08-31 12:10:00,27.74,27.75,27.73,27.74,69476.0,23.87,23.8786,23.8614,23.87,69476.0
2015-08-31 12:15:00,27.74,27.77,27.74,27.77,181544.0,23.87,23.8958,23.87,23.8958,181544.0
2015-08-31 12:20:00,27.78,27.79,27.76,27.77,105232.0,23.9044,23.913,23.8872,23.8958,105232.0
2015-08-31 12:25:00,27.78,27.8,27.78,27.79,137360.0,23.9044,23.9216,23.9044,23.913,137360.0
2015-08-31 12:30:00,27.79,27.8,27.78,27.78,30356.0,23.913,23.9216,23.9044,23.9044,30356.0
2015-08-31 12:35:00,27.78,27.8,27.77,27.8,150088.0,23.9044,23.9216,23.8958,23.9216,150088.0
2015-08-31 12:40:00,27.8,27.8,27.78,27.79,20236.0,23.9216,23.9216,23.9044,23.913,20236.0
2015-08-31 12:45:00,27.78,27.78,27.77,27.77,18000.0,23.9044,23.9044,23.8958,23.8958,18000.0
2015-08-31 12:50:00,27.77,27.8,27.75,27.79,160852.0,23.8958,23.9216,23.8786,23.913,160852.0
2015-08-31 12:55:00,27.79,27.79,27.76,27.76,21968.0,23.913,23.913,23.8872,23.8872,21968.0
2015-08-31 13:00:00,27.76,27.77,27.75,27.77,77588.0,23.8872,23.8958,23.8786,23.8958,77588.0
2015-08-31 13:05:00,27.78,27.78,27.77,27.77,18128.0,23.9044,23.9044,23.8958,23.8958,18128.0
2015-08-31 13:10:00,27.78,27.79,27.77,27.77,29124.0,23.9044,23.913,23.8958,23.8958,29124.0
2015-08-31 13:15:00,27.77,27.78,27.77,27.77,151244.0,23.8958,23.9044,23.8958,23.8958,151244.0
2015-08-31 13:20:00,27.77,27.77,27.72,27.72,57948.0,23.8958,23.8958,23.8528,23.8528,57948.0
2015-08-31 13:25:00,27.73,27.74,27.73,27.73,122864.0,23.8614,23.87,23.8614,23.8614,122864.0
2015-08-31 13:30:00,27.73,27.75,27.68,27.69,23400.0,23.8614,23.8786,23.8184,23.827,23400.0
2015-08-31 13:35:00,27.69,27.7,27.68,27.69,121380.0,23.827,23.8356,23.8184,23.827,121380.0
2015-08-31 13:40:00,27.69,27.71,27.68,27.71,71192.0,23.827,23.8442,23.8184,23.8442,71192.0
2015-08-31 13:45:00,27.71,27.71,27.69,27.69,79420.0,23.8442,23.8442,23.827,23.827,79420.0
2015-08-31 13:50:00,27.69,27.72,27.68,27.72,98212.0,23.827,23.8528,23.8184,23.8528,98212.0
2015-08-31 13:55:00,27.71,27.73,27.71,27.73,360084.0,23.8442,23.8614,23.8442,23.8614,360084.0
2015-08-31 14:00:00,27.72,27.75,27.71,27.72,660868.0,23.8528,23.8786,23.8442,23.8528,660868.0
2015-08-31 14:05:00,27.73,27.73,27.69,27.69,446548.0,23.8614,23.8614,23.827,23.827,446548.0
2015-08-31 14:10:00,27.68,27.68,27.61,27.62,38476.0,23.8184,23.8184,23.7581,23.7667,38476.0
2015-08-31 14:15:00,27.61,27.62,27.59,27.6,142412.0,23.7581,23.7667,23.7409,23.7495,142412.0
2015-08-31 14:20:00,27.6,27.64,27.6,27.64,85120.0,23.7495,23.7839,23.7495,23.7839,85120.0
2015-08-31 14:25:00,27.64,27.67,27.64,27.66,78232.0,23.7839,23.8098,23.7839,23.8012,78232.0
2015-08-31 14:30:00,27.66,27.68,27.66,27.67,86480.0,23.8012,23.8184,23.8012,23.8098,86480.0
2015-08-31 14:35:00,27.67,27.68,27.65,27.65,132408.0,23.8098,23.8184,23.7926,23.7926,132408.0
2015-08-31 14:40:00,27.66,27.7,27.65,27.7,90984.0,23.8012,23.8356,23.7926,23.8356,90984.0
2015-08-31 14:45:00,27.69,27.69,27.65,27.66,34536.0,23.827,23.827,23.7926,23.8012,34536.0
2015-08-31 14:50:00,27.65,27.65,27.62,27.63,126380.0,23.7926,23.7926,23.7667,23.7753,126380.0
2015-08-31 14:55:00,27.63,27.64,27.63,27.64,77220.0,23.7753,23.7839,23.7753,23.7839,77220.0
2015-08-31 15:00:00,27.65,27.68,27.64,27.67,56256.0,23.7926,23.8184,23.7839,23.8098,56256.0
2015-08-31 15:05:00,27.67,27.71,27.67,27.7,111692.0,23.8098,23.8442,23.8098,23.8356,111692.0
2015-08-31 15:10:00,27.71,27.71,27.69,27.69,49216.0,23.8442,23.8442,23.827,23.827,49216.0
2015-08-31 15:15:00,27.68,27.68,27.65,27.67,192776.0,23.8184,23.8184,23.7926,23.8098,192776.0
2015-08-31 15:20:00,27.66,27.67,27.63,27.67,456536.0,23.8012,23.8098,23.7753,23.8098,456536.0
2015-08-31 15:25:00,27.67,27.67,27.65,27.66,509160.0,23.8098,23.8098,23.7926,23.8012,509160.0
2015-08-31 15:30:00,27.66,27.72,27.66,27.72,78912.0,23.8012,23.8528,23.8012,23.8528,78912.0
2015-08-31 15:35:00,27.71,27.71,27.68,27.68,88528.0,23.8442,23.8442,23.8184,23.8184,88528.0
2015-08-31 15:40:00,27.67,27.74,27.67,27.73,564580.0,23.8098,23.87,23.8098,23.8614,564580.0
2015-08-31 15:45:00,27.74,27.76,27.73,27.74,43324.0,23.87,23.8872,23.8614,23.87,43324.0
2015-08-31 15:50:00,27.74,27.75,27.73,27.75,33132.0,23.87,23.8786,23.8614,23.8786,33132.0
2015-08-31 15:55:00,27.75,27.75,27.68,27.7,176924.0,23.8786,23.8786,23.8184,23.8356,176924.0
2015-09-01 09:30:00,27.43,27.43,27.19,27.37,128112.0,23.6032,23.6032,23.3967,23.5516,128112.0
2015-09-01 09:35:00,27.36,27.38,27.34,27.36,30540.0,23.543,23.5602,23.5258,23.543,30540.0
2015-09-01 09:40:00,27.36,27.36,27.3,27.33,33736.0,23.543,23.543,23.4914,23.5172,33736.0
2015-09-01 09:45:00,27.37,27.44,27.35,27.35,66496.0,23.5516,23.6119,23.5344,23.5344,66496.0
2015-09-01 09:50:00,27.35,27.39,27.32,27.34,89440.0,23.5344,23.5688,23.5086,23.5258,89440.0
2015-09-01 09:55:00,27.34,27.35,27.31,27.32,19424.0,23.5258,23.5344,23.5,23.5086,19424.0
2015-09-01 10:00:00,27.33,27.33,27.23,27.25,30264.0,23.5172,23.5172,23.4311,23.4484,30264.0
2015-09-01 10:05:00,27.23,27.27,27.21,27.27,29428.0,23.4311,23.4656,23.4139,23.4656,29428.0
2015-09-01 10:10:00,27.25,27.27,27.24,27.24,284892.0,23.4484,23.4656,23.4398,23.4398,284892.0
2015-09-01 10:15:00,27.24,27.27,27.22,27.22,131280.0,23.4398,23.4656,23.4225,23.4225,131280.0
2015-09-01 10:20:00,27.23,27.24,27.17,27.21,51796.0,23.4311,23.4398,23.3795,23.4139,51796.0
2015-09-01 10:25:00,27.22,27.29,27.21,27.28,25164.0,23.4225,23.4828,23.4139,23.4742,25164.0
2015-09-01 10:30:00,27.3,27.3,27.22,27.28,38216.0,23.4914,23.4914,23.4225,23.4742,38216.0
2015-09-01 10:35:00,27.29,27.35,27.28,27.29,23496.0,23.4828,23.5344,23.4742,23.4828,23496.0
2015-09-01 10:40:00,27.27,27.27,27.25,27.25,9040.0,23.4656,23.4656,23.4484,23.4484,9040.0
2015-09-01 10:45:00,27.25,27.27,27.22,27.24,29976.0,23.4484,23.4656,23.4225,23.4398,29976.0
2015-09-01 10:50:00,27.23,27.23,27.19,27.2,14740.0,23.4311,23.4311,23.3967,23.4053,14740.0
2015-09-01 10:55:00,27.2,27.24,27.19,27.24,47416.0,23.4053,23.4398,23.3967,23.4398,47416.0
2015-09-01 11:00:00,27.25,27.26,27.22,27.23,14948.0,23.4484,23.457,23.4225,23.4311,14948.0
2015-09-01 11:05:00,27.23,27.29,27.23,27.29,17256.0,23.4311,23.4828,23.4311,23.4828,17256.0
2015-09-01 11:10:00,27.29,27.31,27.28,27.3,94992.0,23.4828,23.5,23.4742,23.4914,94992.0
2015-09-01 11:15:00,27.28,27.33,27.28,27.31,23592.0,23.4742,23.5172,23.4742,23.5,23592.0
2015-09-01 11:20:00,27.31,27.33,27.3,27.32,12672.0,23.5,23.5172,23.4914,23.5086,12672.0
2015-09-01 11:25:00,27.31,27.31,27.24,27.24,22104.0,23.5,23.5,23.4398,23.4398,22104.0
2015-09-01 11:30:00,27.25,27.27,27.2,27.26,57144.0,23.4484,23.4656,23.4053,23.457,57144.0
2015-09-01 11:35:00,27.25,27.27,27.23,27.25,18380.0,23.4484,23.4656,23.4311,23.4484,18380.0
2015-09-01 11:40:00,27.23,27.23,27.2,27.23,8440.0,23.4311,23.4311,23.4053,23.4311,8440.0
2015-09-01 11:45:00,27.23,27.25,27.22,27.25,10488.0,23.4311,23.4484,23.4225,23.4484,10488.0
2015-09-01 11:50:00,27.26,27.27,27.23,27.27,26704.0,23.457,23.4656,23.4311,23.4656,26704.0
2015-09-01 11:55:00,27.27,27.28,27.24,27.24,16992.0,23.4656,23.4742,23.4398,23.4398,16992.0
2015-09-01 12:00:00,27.24,27.26,27.21,27.21,10904.0,23.4398,23.457,23.4139,23.4139,10904.0
2015-09-01 12:05:00,27.21,27.21,27.18,27.18,8288.0,23.4139,23.4139,23.3881,23.3881,8288.0
2015-09-01 12:10:00,27.17,27.21,27.17,27.2,12320.0,23.3795,23.4139,23.3795,23.4053,12320.0
2015-09-01 12:15:00,27.21,27.23,27.21,27.23,14524.0,23.4139,23.4311,23.4139,23.4311,14524.0
2015-09-01 12:20:00,27.24,27.24,27.2,27.21,5124.0,23.4398,23.4398,23.4053,23.4139,5124.0
2015-09-01 12:25:00,27.21,27.21,27.17,27.21,27472.0,23.4139,23.4139,23.3795,23.4139,27472.0
2015-09-01 12:30:00,27.19,27.24,27.18,27.22,26016.0,23.3967,23.4398,23.3881,23.4225,26016.0
2015-09-01 12:35:00,27.24,27.25,27.23,27.24,23012.0,23.4398,23.4484,23.4311,23.4398,23012.0
2015-09-01 12:40:00,27.25,27.26,27.16,27.18,70708.0,23.4484,23.457,23.3709,23.3881,70708.0
2015-09-01 12:45:00,27.18,27.2,27.16,27.18,639696.0,23.3881,23.4053,23.3709,23.3881,639696.0
2015-09-01 12:50:00,27.18,27.18,27.13,27.14,64560.0,23.3881,23.3881,23.3451,23.3537,64560.0
2015-09-01 12:55:00,27.14,27.14,27.09,27.1,74268.0,23.3537,23.3537,23.3107,23.3193,74268.0
2015-09-01 13:00:00,27.1,27.18,27.1,27.17,26528.0,23.3193,23.3881,23.3193,23.3795,26528.0
2015-09-01 13:05:00,27.18,27.18,27.11,27.11,12716.0,23.3881,23.3881,23.3279,23.3279,12716.0
2015-09-01 13:10:00,27.12,27.12,27.04,27.04,23580.0,23.3365,23.3365,23.2677,23.2677,23580.0
2015-09-01 13:15:00,27.05,27.09,27.04,27.07,18316.0,23.2763,23.3107,23.2677,23.2935,18316.0
2015-09-01 13:20:00,27.05,27.08,27.05,27.08,4320.0,23.2763,23.3021,23.2763,23.3021,4320.0
2015-09-01 13:25:00,27.09,27.16,27.09,27.15,24628.0,23.3107,23.3709,23.3107,23.3623,24628.0
2015-09-01 13:30:00,27.14,27.17,27.14,27.15,15996.0,23.3537,23.3795,23.3537,23.3623,15996.0
2015-09-01 13:35:00,27.14,27.17,27.13,27.13,45760.0,23.3537,23.3795,23.3451,23.3451,45760.0
2015-09-01 13:40:00,27.11,27.13,27.1,27.13,91660.0,23.3279,23.3451,23.3193,23.3451,91660.0
2015-09-01 13:45:00,27.14,27.15,27.13,27.13,22580.0,23.3537,23.3623,23.3451,23.3451,22580.0
2015-09-01 13:50:00,27.15,27.17,27.14,27.16,21332.0,23.3623,23.3795,23.3537,23.3709,21332.0
2015-09-01 13:55:00,27.16,27.16,27.14,27.14,7500.0,23.3709,23.3709,23.3537,23.3537,7500.0
2015-09-01 14:00:00,27.14,27.14,27.1,27.11,18728.0,23.3537,23.3537,23.3193,23.3279,18728.0
2015-09-01 14:05:00,27.1,27.11,27.06,27.07,31872.0,23.3193,23.3279,23.2849,23.2935,31872.0
2015-09-01 14:10:00,27.07,27.08,27.05,27.07,16324.0,23.2935,23.3021,23.2763,23.2935,16324.0
2015-09-01 14:15:00,27.06,27.06,27.02,27.02,13644.0,23.2849,23.2849,23.2504,23.2504,13644.0
2015-09-01 14:20:00,27.02,27.07,27.02,27.07,21120.0,23.2504,23.2935,23.2504,23.2935,21120.0
2015-09-01 14:25:00,27.07,27.09,27.06,27.06,15512.0,23.2935,23.3107,23.2849,23.2849,15512.0
2015-09-01 14:30:00,27.05,27.13,27.05,27.11,28284.0,23.2763,23.3451,23.2763,23.3279,28284.0
2015-09-01 14:35:00,27.11,27.15,27.09,27.15,25196.0,23.3279,23.3623,23.3107,23.3623,25196.0
2015-09-01 14:40:00,27.15,27.15,27.09,27.09,42004.0,23.3623,23.3623,23.3107,23.3107,42004.0
2015-09-01 14:45:00,27.08,27.11,27.08,27.08,14036.0,23.3021,23.3279,23.3021,23.3021,14036.0
2015-09-01 14:50:00,27.08,27.14,27.07,27.07,24800.0,23.3021,23.3537,23.2935,23.2935,24800.0
2015-09-01 14:55:00,27.07,27.1,27.06,27.06,42608.0,23.2935,23.3193,23.2849,23.2849,42608.0
2015-09-01 15:00:00,27.08,27.08,27.03,27.04,34888.0,23.3021,23.3021,23.259,23.2677,34888.0
2015-09-01 15:05:00,27.03,27.05,27.01,27.04,62464.0,23.259,23.2763,23.2418,23.2677,62464.0
2015-09-01 15:10:00,27.03,27.06,27.02,27.05,32624.0,23.259,23.2849,23.2504,23.2763,32624.0
2015-09-01 15:15:00,27.05,27.05,27.02,27.02,36908.0,23.2763,23.2763,23.2504,23.2504,36908.0
2015-09-01 15:20:00,27.03,27.07,27.02,27.05,35336.0,23.259,23.2935,23.2504,23.2763,35336.0
2015-09-01 15:25:00,27.06,27.06,26.97,26.97,63372.0,23.2849,23.2849,23.2074,23.2074,63372.0
2015-09-01 15:30:00,26.98,26.99,26.95,26.96,36736.0,23.216,23.2246,23.1902,23.1988,36736.0
2015-09-01 15:35:00,26.98,26.98,26.9,26.92,42464.0,23.216,23.216,23.1472,23.1644,42464.0
2015-09-01 15:40:00,26.91,26.91,26.85,26.89,45012.0,23.1558,23.1558,23.1042,23.1386,45012.0
2015-09-01 15:45:00,26.9,26.96,26.88,26.91,66688.0,23.1472,23.1988,23.13,23.1558,66688.0
2015-09-01 15:50:00,26.92,26.94,26.88,26.93,52320.0,23.1644,23.1816,23.13,23.173,52320.0
2015-09-01 15:55:00,26.92,26.99,26.91,26.97,80556.0,23.1644,23.2246,23.1558,23.2074,80556.0
2015-09-02 09:30:00,27.22,27.29,27.16,27.2,62812.0,23.4225,23.4828,23.3709,23.4053,62812.0
2015-09-02 09:35:00,27.2,27.23,27.14,27.2,19740.0,23.4053,23.4311,23.3537,23.4053,19740.0
2015-09-02 09:40:00,27.21,27.22,27.12,27.12,27476.0,23.4139,23.4225,23.3365,23.3365,27476.0
2015-09-02 09:45:00,27.12,27.12,27.1,27.11,9792.0,23.3365,23.3365,23.3193,23.3279,9792.0
2015-09-02 09:50:00,27.16,27.18,27.15,27.17,12524.0,23.3709,23.3881,23.3623,23.3795,12524.0
2015-09-02 09:55:00,27.18,27.18,27.09,27.11,15280.0,23.3881,23.3881,23.3107,23.3279,15280.0
2015-09-02 10:00:00,27.11,27.16,27.1,27.14,12332.0,23.3279,23.3709,23.3193,23.3537,12332.0
2015-09-02 10:05:00,27.16,27.18,27.15,27.15,13448.0,23.3709,23.3881,23.3623,23.3623,13448.0
2015-09-02 10:10:00,27.15,27.18,27.12,27.17,17184.0,23.3623,23.3881,23.3365,23.3795,17184.0
2015-09-02 10:15:00,27.17,27.18,27.0,27.0,59360.0,23.3795,23.3881,23.2332,23.2332,59360.0
2015-09-02 10:20:00,27.01,27.03,27.0,27.01,14316.0,23.2418,23.259,23.2332,23.2418,14316.0
2015-09-02 10:25:00,27.06,27.06,27.01,27.01,8900.0,23.2849,23.2849,23.2418,23.2418,8900.0
2015-09-02 10:30:00,27.0,27.03,26.98,27.03,8904.0,23.2332,23.259,23.216,23.259,8904.0
2015-09-02 10:35:00,27.01,27.05,27.01,27.03,14100.0,23.2418,23.2763,23.2418,23.259,14100.0
2015-09-02 10:40:00,27.03,27.07,27.02,27.07,7512.0,23.259,23.2935,23.2504,23.2935,7512.0
2015-09-02 10:45:00,27.06,27.06,26.99,26.99,8916.0,23.2849,23.2849,23.2246,23.2246,8916.0
2015-09-02 10:50:00,27.0,27.03,27.0,27.01,14332.0,23.2332,23.259,23.2332,23.2418,14332.0
2015-09-02 10:55:00,26.99,27.06,26.99,27.05,20000.0,23.2246,23.2849,23.2246,23.2763,20000.0
2015-09-02 11:00:00,27.09,27.1,27.06,27.07,9640.0,23.3107,23.3193,23.2849,23.2935,9640.0
2015-09-02 11:05:00,27.07,27.08,27.04,27.04,22668.0,23.2935,23.3021,23.2677,23.2677,22668.0
2015-09-02 11:10:00,27.06,27.06,27.03,27.04,43244.0,23.2849,23.2849,23.259,23.2677,43244.0
2015-09-02 11:15:00,27.03,27.09,27.02,27.09,20996.0,23.259,23.3107,23.2504,23.3107,20996.0
2015-09-02 11:20:00,27.09,27.12,27.09,27.11,6164.0,23.3107,23.3365,23.3107,23.3279,6164.0
2015-09-02 11:25:00,27.13,27.13,27.1,27.11,19432.0,23.3451,23.3451,23.3193,23.3279,19432.0
2015-09-02 11:30:00,27.11,27.11,27.09,27.1,140160.0,23.3279,23.3279,23.3107,23.3193,140160.0
2015-09-02 11:35:00,27.07,27.07,27.03,27.04,13044.0,23.2935,23.2935,23.259,23.2677,13044.0
2015-09-02 11:40:00,27.05,27.06,27.03,27.06,7320.0,23.2763,23.2849,23.259,23.2849,7320.0
2015-09-02 11:45:00,27.07,27.07,27.03,27.04,25816.0,23.2935,23.2935,23.259,23.2677,25816.0
2015-09-02 11:50:00,27.02,27.02,26.99,27.0,19712.0,23.2504,23.2504,23.2246,23.2332,19712.0
2015-09-02 11:55:00,26.98,27.02,26.97,27.02,11660.0,23.216,23.2504,23.2074,23.2504,11660.0
2015-09-02 12:00:00,27.02,27.03,26.99,26.99,8724.0,23.2504,23.259,23.2246,23.2246,8724.0
2015-09-02 12:05:00,26.99,27.0,26.96,26.97,15504.0,23.2246,23.2332,23.1988,23.2074,15504.0
2015-09-02 12:10:00,26.96,27.0,26.96,27.0,16564.0,23.1988,23.2332,23.1988,23.2332,16564.0
2015-09-02 12:15:00,27.0,27.0,26.98,26.99,17184.0,23.2332,23.2332,23.216,23.2246,17184.0
2015-09-02 12:20:00,27.0,27.03,26.99,27.03,9076.0,23.2332,23.259,23.2246,23.259,9076.0
2015-09-02 12:25:00,27.03,27.06,27.02,27.04,36620.0,23.259,23.2849,23.2504,23.2677,36620.0
2015-09-02 12:30:00,27.04,27.08,27.04,27.08,44004.0,23.2677,23.3021,23.2677,23.3021,44004.0
2015-09-02 12:35:00,27.06,27.11,27.06,27.1,18496.0,23.2849,23.3279,23.2849,23.3193,18496.0
2015-09-02 12:40:00,27.11,27.13,27.09,27.13,11116.0,23.3279,23.3451,23.3107,23.3451,11116.0
2015-09-02 12:45:00,27.12,27.15,27.1,27.14,19732.0,23.3365,23.3623,23.3193,23.3537,19732.0
2015-09-02 12:50:00,27.14,27.15,27.1,27.11,15460.0,23.3537,23.3623,23.3193,23.3279,15460.0
2015-09-02 12:55:00,27.13,27.17,27.12,27.16,11852.0,23.3451,23.3795,23.3365,23.3709,11852.0
2015-09-02 13:00:00,27.17,27.17,27.12,27.13,11844.0,23.3795,23.3795,23.3365,23.3451,11844.0
2015-09-02 13:05:00,27.13,27.14,27.11,27.11,13232.0,23.3451,23.3537,23.3279,23.3279,13232.0
2015-09-02 13:10:00,27.13,27.17,27.13,27.16,20764.0,23.3451,23.3795,23.3451,23.3709,20764.0
2015-09-02 13:15:00,27.16,27.16,27.14,27.14,1620.0,23.3709,23.3709,23.3537,23.3537,1620.0
2015-09-02 13:20:00,27.13,27.17,27.13,27.16,9648.0,23.3451,23.3795,23.3451,23.3709,9648.0
2015-09-02 13:25:00,27.16,27.19,27.16,27.17,10412.0,23.3709,23.3967,23.3709,23.3795,10412.0
2015-09-02 13:30:00,27.17,27.17,27.13,27.13,75408.0,23.3795,23.3795,23.3451,23.3451,75408.0
2015-09-02 13:35:00,27.14,27.15,27.11,27.12,11876.0,23.3537,23.3623,23.3279,23.3365,11876.0
2015-09-02 13:40:00,27.13,27.14,27.12,27.12,17680.0,23.3451,23.3537,23.3365,23.3365,17680.0
2015-09-02 13:45:00,27.14,27.15,27.12,27.12,21348.0,23.3537,23.3623,23.3365,23.3365,21348.0
2015-09-02 13:50:00,27.12,27.12,27.1,27.12,10596.0,23.3365,23.3365,23.3193,23.3365,10596.0
2015-09-02 13:55:00,27.11,27.13,27.11,27.11,12880.0,23.3279,23.3451,23.3279,23.3279,12880.0
2015-09-02 14:00:00,27.11,27.15,27.1,27.11,9364.0,23.3279,23.3623,23.3193,23.3279,9364.0
2015-09-02 14:05:00,27.12,27.15,27.12,27.12,46188.0,23.3365,23.3623,23.3365,23.3365,46188.0
2015-09-02 14:10:00,27.14,27.17,27.14,27.15,12428.0,23.3537,23.3795,23.3537,23.3623,12428.0
2015-09-02 14:15:00,27.15,27.18,27.15,27.18,7388.0,23.3623,23.3881,23.3623,23.3881,7388.0
2015-09-02 14:20:00,27.16,27.2,27.16,27.2,19752.0,23.3709,23.4053,23.3709,23.4053,19752.0
2015-09-02 14:25:00,27.2,27.2,27.17,27.2,16112.0,23.4053,23.4053,23.3795,23.4053,16112.0
2015-09-02 14:30:00,27.2,27.2,27.18,27.2,22376.0,23.4053,23.4053,23.3881,23.4053,22376.0
2015-09-02 14:35:00,27.21,27.21,27.18,27.19,14796.0,23.4139,23.4139,23.3881,23.3967,14796.0
2015-09-02 14:40:00,27.2,27.2,27.17,27.18,29328.0,23.4053,23.4053,23.3795,23.3881,29328.0
2015-09-02 14:45:00,27.17,27.18,27.17,27.18,27636.0,23.3795,23.3881,23.3795,23.3881,27636.0
2015-09-02 14:50:00,27.19,27.21,27.18,27.2,31604.0,23.3967,23.4139,23.3881,23.4053,31604.0
2015-09-02 14:55:00,27.2,27.2,27.18,27.2,33280.0,23.4053,23.4053,23.3881,23.4053,33280.0
2015-09-02 15:00:00,27.21,27.24,27.2,27.22,37500.0,23.4139,23.4398,23.4053,23.4225,37500.0
2015-09-02 15:05:00,27.23,27.23,27.19,27.19,58348.0,23.4311,23.4311,23.3967,23.3967,58348.0
2015-09-02 15:10:00,27.19,27.22,27.17,27.17,42812.0,23.3967,23.4225,23.3795,23.3795,42812.0
2015-09-02 15:15:00,27.18,27.18,27.16,27.18,9340.0,23.3881,23.3881,23.3709,23.3881,9340.0
2015-09-02 15:20:00,27.2,27.21,27.18,27.18,21660.0,23.4053,23.4139,23.3881,23.3881,21660.0
2015-09-02 15:25:00,27.19,27.24,27.19,27.23,33440.0,23.3967,23.4398,23.3967,23.4311,33440.0
2015-09-02 15:30:00,27.23,27.24,27.22,27.22,41812.0,23.4311,23.4398,23.4225,23.4225,41812.0
2015-09-02 15:35:00,27.23,27.28,27.23,27.25,18644.0,23.4311,23.4742,23.4311,23.4484,18644.0
2015-09-02 15:40:00,27.25,27.25,27.22,27.23,40600.0,23.4484,23.4484,23.4225,23.4311,40600.0
2015-09-02 15:45:00,27.23,27.24,27.21,27.22,140120.0,23.4311,23.4398,23.4139,23.4225,140120.0
2015-09-02 15:50:00,27.22,27.28,27.22,27.27,43572.0,23.4225,23.4742,23.4225,23.4656,43572.0
2015-09-02 15:55:00,27.29,27.34,27.29,27.34,97004.0,23.4828,23.5258,23.4828,23.5258,97004.0
2015-09-03 09:30:00,27.41,27.47,27.35,27.43,63384.0,23.586,23.6377,23.5344,23.6032,63384.0
2015-09-03 09:35:00,27.47,27.5,27.47,27.5,16148.0,23.6377,23.6635,23.6377,23.6635,16148.0
2015-09-03 09:40:00,27.5,27.55,27.5,27.5,26208.0,23.6635,23.7065,23.6635,23.6635,26208.0
2015-09-03 09:45:00,27.5,27.53,27.5,27.53,5440.0,23.6635,23.6893,23.6635,23.6893,5440.0
2015-09-03 09:50:00,27.53,27.57,27.53,27.56,11148.0,23.6893,23.7237,23.6893,23.7151,11148.0
2015-09-03 09:55:00,27.55,27.56,27.53,27.54,8132.0,23.7065,23.7151,23.6893,23.6979,8132.0
2015-09-03 10:00:00,27.55,27.56,27.49,27.5,10856.0,23.7065,23.7151,23.6549,23.6635,10856.0
2015-09-03 10:05:00,27.5,27.54,27.5,27.53,12184.0,23.6635,23.6979,23.6635,23.6893,12184.0
2015-09-03 10:10:00,27.55,27.55,27.5,27.54,20056.0,23.7065,23.7065,23.6635,23.6979,20056.0
2015-09-03 10:15:00,27.55,27.59,27.54,27.57,15904.0,23.7065,23.7409,23.6979,23.7237,15904.0
2015-09-03 10:20:00,27.59,27.6,27.58,27.58,10940.0,23.7409,23.7495,23.7323,23.7323,10940.0
2015-09-03 10:25:00,27.6,27.6,27.58,27.59,6920.0,23.7495,23.7495,23.7323,23.7409,6920.0
2015-09-03 10:30:00,27.58,27.58,27.54,27.55,7948.0,23.7323,23.7323,23.6979,23.7065,7948.0
2015-09-03 10:35:00,27.57,27.58,27.56,27.58,7856.0,23.7237,23.7323,23.7151,23.7323,7856.0
2015-09-03 10:40:00,27.59,27.61,27.58,27.6,37528.0,23.7409,23.7581,23.7323,23.7495,37528.0
2015-09-03 10:45:00,27.61,27.61,27.57,27.61,14036.0,23.7581,23.7581,23.7237,23.7581,14036.0
2015-09-03 10:50:00,27.6,27.64,27.6,27.62,7192.0,23.7495,23.7839,23.7495,23.7667,7192.0
2015-09-03 10:55:00,27.63,27.65,27.62,27.65,14644.0,23.7753,23.7926,23.7667,23.7926,14644.0
2015-09-03 11:00:00,27.64,27.66,27.61,27.63,6800.0,23.7839,23.8012,23.7581,23.7753,6800.0
2015-09-03 11:05:00,27.65,27.65,27.63,27.63,7488.0,23.7926,23.7926,23.7753,23.7753,7488.0
2015-09-03 11:10:00,27.63,27.64,27.61,27.61,38796.0,23.7753,23.7839,23.7581,23.7581,38796.0
2015-09-03 11:15:00,27.61,27.61,27.6,27.6,21548.0,23.7581,23.7581,23.7495,23.7495,21548.0
2015-09-03 11:20:00,27.6,27.6,27.58,27.58,7584.0,23.7495,23.7495,23.7323,23.7323,7584.0
2015-09-03 11:25:00,27.57,27.59,27.57,27.57,10484.0,23.7237,23.7409,23.7237,23.7237,10484.0
2015-09-03 11:30:00,27.58,27.58,27.56,27.57,6056.0,23.7323,23.7323,23.7151,23.7237,6056.0
2015-09-03 11:35:00,27.55,27.56,27.53,27.54,20428.0,23.7065,23.7151,23.6893,23.6979,20428.0
2015-09-03 11:40:00,27.57,27.57,27.56,27.56,5428.0,23.7237,23.7237,23.7151,23.7151,5428.0
2015-09-03 11:45:00,27.56,27.57,27.55,27.55,4600.0,23.7151,23.7237,23.7065,23.7065,4600.0
2015-09-03 11:50:00,27.54,27.55,27.53,27.54,7064.0,23.6979,23.7065,23.6893,23.6979,7064.0
2015-09-03 11:55:00,27.55,27.56,27.54,27.56,17492.0,23.7065,23.7151,23.6979,23.7151,17492.0
2015-09-03 12:00:00,27.56,27.57,27.56,27.57,4616.0,23.7151,23.7237,23.7151,23.7237,4616.0
2015-09-03 12:05:00,27.58,27.58,27.57,27.57,7384.0,23.7323,23.7323,23.7237,23.7237,7384.0
2015-09-03 12:10:00,27.58,27.58,27.55,27.55,17900.0,23.7323,23.7323,23.7065,23.7065,17900.0
2015-09-03 12:15:00,27.57,27.58,27.56,27.56,4560.0,23.7237,23.7323,23.7151,23.7151,4560.0
2015-09-03 12:20:00,27.58,27.58,27.55,27.55,12556.0,23.7323,23.7323,23.7065,23.7065,12556.0
2015-09-03 12:25:00,27.55,27.56,27.55,27.55,22572.0,23.7065,23.7151,23.7065,23.7065,22572.0
2015-09-03 12:30:00,27.55,27.56,27.5,27.5,137060.0,23.7065,23.7151,23.6635,23.6635,137060.0
2015-09-03 12:35:00,27.49,27.5,27.49,27.49,20816.0,23.6549,23.6635,23.6549,23.6549,20816.0
2015-09-03 12:40:00,27.47,27.48,27.45,27.48,28004.0,23.6377,23.6463,23.6205,23.6463,28004.0
2015-09-03 12:45:00,27.5,27.51,27.5,27.5,4492.0,23.6635,23.6721,23.6635,23.6635,4492.0
2015-09-03 12:50:00,27.5,27.52,27.48,27.5,12500.0,23.6635,23.6807,23.6463,23.6635,12500.0
2015-09-03 12:55:00,27.52,27.52,27.48,27.48,19660.0,23.6807,23.6807,23.6463,23.6463,19660.0
2015-09-03 13:00:00,27.48,27.48,27.47,27.48,456.0,23.6463,23.6463,23.6377,23.6463,456.0
2015-09-03 13:05:00,27.45,27.45,27.37,27.39,36068.0,23.6205,23.6205,23.5516,23.5688,36068.0
2015-09-03 13:10:00,27.36,27.41,27.36,27.41,16812.0,23.543,23.586,23.543,23.586,16812.0
2015-09-03 13:15:00,27.4,27.44,27.4,27.44,5292.0,23.5774,23.6119,23.5774,23.6119,5292.0
2015-09-03 13:20:00,27.45,27.45,27.43,27.44,2888.0,23.6205,23.6205,23.6032,23.6119,2888.0
2015-09-03 13:25:00,27.44,27.49,27.44,27.48,15104.0,23.6119,23.6549,23.6119,23.6463,15104.0
2015-09-03 13:30:00,27.48,27.49,27.45,27.47,7716.0,23.6463,23.6549,23.6205,23.6377,7716.0
2015-09-03 13:35:00,27.47,27.48,27.46,27.48,21456.0,23.6377,23.6463,23.6291,23.6463,21456.0
2015-09-03 13:40:00,27.46,27.46,27.43,27.44,17176.0,23.6291,23.6291,23.6032,23.6119,17176.0
2015-09-03 13:45:00,27.46,27.5,27.46,27.5,7624.0,23.6291,23.6635,23.6291,23.6635,7624.0
2015-09-03 13:50:00,27.49,27.49,27.42,27.46,20180.0,23.6549,23.6549,23.5946,23.6291,20180.0
2015-09-03 13:55:00,27.46,27.46,27.42,27.42,22984.0,23.6291,23.6291,23.5946,23.5946,22984.0
2015-09-03 14:00:00,27.42,27.43,27.41,27.43,40036.0,23.5946,23.6032,23.586,23.6032,40036.0
2015-09-03 14:05:00,27.46,27.46,27.38,27.38,8496.0,23.6291,23.6291,23.5602,23.5602,8496.0
2015-09-03 14:10:00,27.4,27.41,27.38,27.4,5608.0,23.5774,23.586,23.5602,23.5774,5608.0
2015-09-03 14:15:00,27.42,27.42,27.41,27.41,9780.0,23.5946,23.5946,23.586,23.586,9780.0
2015-09-03 14:20:00,27.42,27.42,27.41,27.41,5472.0,23.5946,23.5946,23.586,23.586,5472.0
2015-09-03 14:25:00,27.43,27.46,27.42,27.46,8916.0,23.6032,23.6291,23.5946,23.6291,8916.0
2015-09-03 14:30:00,27.46,27.48,27.45,27.45,24104.0,23.6291,23.6463,23.6205,23.6205,24104.0
2015-09-03 14:35:00,27.46,27.51,27.45,27.51,8244.0,23.6291,23.6721,23.6205,23.6721,8244.0
2015-09-03 14:40:00,27.5,27.51,27.49,27.51,19796.0,23.6635,23.6721,23.6549,23.6721,19796.0
2015-09-03 14:45:00,27.54,27.54,27.5,27.51,17652.0,23.6979,23.6979,23.6635,23.6721,17652.0
2015-09-03 14:50:00,27.5,27.51,27.49,27.49,6872.0,23.6635,23.6721,23.6549,23.6549,6872.0
2015-09-03 14:55:00,27.5,27.5,27.46,27.49,11496.0,23.6635,23.6635,23.6291,23.6549,11496.0
2015-09-03 15:00:00,27.49,27.52,27.48,27.5,37436.0,23.6549,23.6807,23.6463,23.6635,37436.0
2015-09-03 15:05:00,27.51,27.51,27.45,27.45,7952.0,23.6721,23.6721,23.6205,23.6205,7952.0
2015-09-03 15:10:00,27.44,27.49,27.43,27.49,11220.0,23.6119,23.6549,23.6032,23.6549,11220.0
2015-09-03 15:15:00,27.48,27.49,27.46,27.46,22544.0,23.6463,23.6549,23.6291,23.6291,22544.0
2015-09-03 15:20:00,27.47,27.48,27.45,27.45,57776.0,23.6377,23.6463,23.6205,23.6205,57776.0
2015-09-03 15:25:00,27.45,27.46,27.42,27.43,21732.0,23.6205,23.6291,23.5946,23.6032,21732.0
2015-09-03 15:30:00,27.43,27.43,27.41,27.41,17900.0,23.6032,23.6032,23.586,23.586,17900.0
2015-09-03 15:35:00,27.4,27.41,27.34,27.38,87940.0,23.5774,23.586,23.5258,23.5602,87940.0
2015-09-03 15:40:00,27.38,27.41,27.36,27.4,63824.0,23.5602,23.586,23.543,23.5774,63824.0
2015-09-03 15:45:00,27.39,27.47,27.39,27.43,108916.0,23.5688,23.6377,23.5688,23.6032,108916.0
2015-09-03 15:50:00,27.42,27.45,27.41,27.42,1285788.0,23.5946,23.6205,23.586,23.5946,1285788.0
2015-09-03 15:55:00,27.43,27.44,27.37,27.38,40240.0,23.6032,23.6119,23.5516,23.5602,40240.0
2015-09-04 09:30:00,27.13,27.23,27.05,27.15,51888.0,23.3451,23.4311,23.2763,23.3623,51888.0
2015-09-04 09:35:00,27.13,27.21,27.13,27.17,12860.0,23.3451,23.4139,23.3451,23.3795,12860.0
2015-09-04 09:40:00,27.17,27.26,27.15,27.23,17404.0,23.3795,23.457,23.3623,23.4311,17404.0
2015-09-04 09:45:00,27.24,27.25,27.18,27.18,12108.0,23.4398,23.4484,23.3881,23.3881,12108.0
2015-09-04 09:50:00,27.17,27.17,27.13,27.13,13500.0,23.3795,23.3795,23.3451,23.3451,13500.0
2015-09-04 09:55:00,27.14,27.19,27.13,27.18,9880.0,23.3537,23.3967,23.3451,23.3881,9880.0
2015-09-04 10:00:00,27.15,27.2,27.15,27.19,12644.0,23.3623,23.4053,23.3623,23.3967,12644.0
2015-09-04 10:05:00,27.2,27.22,27.17,27.21,12136.0,23.4053,23.4225,23.3795,23.4139,12136.0
2015-09-04 10:10:00,27.21,27.23,27.2,27.22,23964.0,23.4139,23.4311,23.4053,23.4225,23964.0
2015-09-04 10:15:00,27.22,27.24,27.21,27.22,9324.0,23.4225,23.4398,23.4139,23.4225,9324.0
2015-09-04 10:20:00,27.23,27.26,27.23,27.24,6344.0,23.4311,23.457,23.4311,23.4398,6344.0
2015-09-04 10:25:00,27.24,27.29,27.24,27.29,15592.0,23.4398,23.4828,23.4398,23.4828,15592.0
2015-09-04 10:30:00,27.3,27.33,27.29,27.29,10280.0,23.4914,23.5172,23.4828,23.4828,10280.0
2015-09-04 10:35:00,27.31,27.31,27.29,27.31,19700.0,23.5,23.5,23.4828,23.5,19700.0
2015-09-04 10:40:00,27.32,27.34,27.28,27.29,33608.0,23.5086,23.5258,23.4742,23.4828,33608.0
2015-09-04 10:45:00,27.3,27.3,27.25,27.26,13228.0,23.4914,23.4914,23.4484,23.457,13228.0
2015-09-04 10:50:00,27.25,27.27,27.25,27.26,28988.0,23.4484,23.4656,23.4484,23.457,28988.0
2015-09-04 10:55:00,27.25,27.25,27.22,27.24,10840.0,23.4484,23.4484,23.4225,23.4398,10840.0
2015-09-04 11:00:00,27.26,27.27,27.19,27.2,36704.0,23.457,23.4656,23.3967,23.4053,36704.0
2015-09-04 11:05:00,27.2,27.21,27.18,27.2,10200.0,23.4053,23.4139,23.3881,23.4053,10200.0
2015-09-04 11:10:00,27.18,27.2,27.18,27.2,5992.0,23.3881,23.4053,23.3881,23.4053,5992.0
2015-09-04 11:15:00,27.22,27.22,27.2,27.22,17888.0,23.4225,23.4225,23.4053,23.4225,17888.0
2015-09-04 11:20:00,27.2,27.2,27.18,27.2,10540.0,23.4053,23.4053,23.3881,23.4053,10540.0
2015-09-04 11:25:00,27.21,27.22,27.2,27.22,15272.0,23.4139,23.4225,23.4053,23.4225,15272.0
2015-09-04 11:30:00,27.21,27.21,27.16,27.17,25304.0,23.4139,23.4139,23.3709,23.3795,25304.0
2015-09-04 11:35:00,27.16,27.17,27.14,27.14,11840.0,23.3709,23.3795,23.3537,23.3537,11840.0
2015-09-04 11:40:00,27.15,27.18,27.14,27.18,15184.0,23.3623,23.3881,23.3537,23.3881,15184.0
2015-09-04 11:45:00,27.16,27.2,27.16,27.2,10640.0,23.3709,23.4053,23.3709,23.4053,10640.0
2015-09-04 11:50:00,27.21,27.21,27.18,27.18,17096.0,23.4139,23.4139,23.3881,23.3881,17096.0
2015-09-04 11:55:00,27.18,27.18,27.15,27.17,8680.0,23.3881,23.3881,23.3623,23.3795,8680.0
2015-09-04 12:00:00,27.15,27.16,27.15,27.16,13280.0,23.3623,23.3709,23.3623,23.3709,13280.0
2015-09-04 12:05:00,27.15,27.2,27.14,27.19,16556.0,23.3623,23.4053,23.3537,23.3967,16556.0
2015-09-04 12:10:00,27.17,27.18,27.16,27.16,13852.0,23.3795,23.3881,23.3709,23.3709,13852.0
2015-09-04 12:15:00,27.18,27.2,27.16,27.17,13024.0,23.3881,23.4053,23.3709,23.3795,13024.0
2015-09-04 12:20:00,27.16,27.16,27.13,27.13,13300.0,23.3709,23.3709,23.3451,23.3451,13300.0
2015-09-04 12:25:00,27.13,27.14,27.1,27.1,7200.0,23.3451,23.3537,23.3193,23.3193,7200.0
2015-09-04 12:30:00,27.11,27.15,27.1,27.15,15892.0,23.3279,23.3623,23.3193,23.3623,15892.0
2015-09-04 12:35:00,27.14,27.16,27.14,27.16,3188.0,23.3537,23.3709,23.3537,23.3709,3188.0
2015-09-04 12:40:00,27.14,27.15,27.12,27.13,14040.0,23.3537,23.3623,23.3365,23.3451,14040.0
2015-09-04 12:45:00,27.12,27.15,27.1,27.14,21208.0,23.3365,23.3623,23.3193,23.3537,21208.0
2015-09-04 12:50:00,27.14,27.15,27.14,27.14,8184.0,23.3537,23.3623,23.3537,23.3537,8184.0
2015-09-04 12:55:00,27.13,27.14,27.12,27.12,45868.0,23.3451,23.3537,23.3365,23.3365,45868.0
2015-09-04 13:00:00,27.1,27.1,27.07,27.08,48564.0,23.3193,23.3193,23.2935,23.3021,48564.0
2015-09-04 13:05:00,27.08,27.1,27.07,27.09,29988.0,23.3021,23.3193,23.2935,23.3107,29988.0
2015-09-04 13:10:00,27.1,27.12,27.1,27.1,8988.0,23.3193,23.3365,23.3193,23.3193,8988.0
2015-09-04 13:15:00,27.07,27.1,27.07,27.09,5184.0,23.2935,23.3193,23.2935,23.3107,5184.0
2015-09-04 13:20:00,27.07,27.08,27.06,27.07,6476.0,23.2935,23.3021,23.2849,23.2935,6476.0
2015-09-04 13:25:00,27.06,27.1,27.06,27.1,9220.0,23.2849,23.3193,23.2849,23.3193,9220.0
2015-09-04 13:30:00,27.1,27.13,27.09,27.13,27412.0,23.3193,23.3451,23.3107,23.3451,27412.0
2015-09-04 13:35:00,27.12,27.13,27.1,27.12,68020.0,23.3365,23.3451,23.3193,23.3365,68020.0
2015-09-04 13:40:00,27.11,27.12,27.1,27.11,6220.0,23.3279,23.3365,23.3193,23.3279,6220.0
2015-09-04 13:45:00,27.1,27.11,27.1,27.1,6936.0,23.3193,23.3279,23.3193,23.3193,6936.0
2015-09-04 13:50:00,27.09,27.11,27.09,27.1,19304.0,23.3107,23.3279,23.3107,23.3193,19304.0
2015-09-04 13:55:00,27.1,27.1,27.08,27.08,2884.0,23.3193,23.3193,23.3021,23.3021,2884.0
2015-09-04 14:00:00,27.08,27.08,27.05,27.06,8876.0,23.3021,23.3021,23.2763,23.2849,8876.0
2015-09-04 14:05:00,27.05,27.07,27.03,27.04,11780.0,23.2763,23.2935,23.259,23.2677,11780.0
2015-09-04 14:10:00,27.03,27.07,27.03,27.05,8684.0,23.259,23.2935,23.259,23.2763,8684.0
2015-09-04 14:15:00,27.06,27.06,27.04,27.04,8664.0,23.2849,23.2849,23.2677,23.2677,8664.0
2015-09-04 14:20:00,27.05,27.05,27.02,27.02,15360.0,23.2763,23.2763,23.2504,23.2504,15360.0
2015-09-04 14:25:00,27.02,27.06,27.02,27.05,12736.0,23.2504,23.2849,23.2504,23.2763,12736.0
2015-09-04 14:30:00,27.05,27.07,27.04,27.05,78868.0,23.2763,23.2935,23.2677,23.2763,78868.0
2015-09-04 14:35:00,27.05,27.05,27.03,27.05,104924.0,23.2763,23.2763,23.259,23.2763,104924.0
2015-09-04 14:40:00,27.05,27.09,27.05,27.09,94584.0,23.2763,23.3107,23.2763,23.3107,94584.0
2015-09-04 14:45:00,27.09,27.13,27.08,27.11,69496.0,23.3107,23.3451,23.3021,23.3279,69496.0
2015-09-04 14:50:00,27.11,27.13,27.11,27.11,59864.0,23.3279,23.3451,23.3279,23.3279,59864.0
2015-09-04 14:55:00,27.11,27.15,27.09,27.14,77484.0,23.3279,23.3623,23.3107,23.3537,77484.0
2015-09-04 15:00:00,27.15,27.15,27.12,27.13,99388.0,23.3623,23.3623,23.3365,23.3451,99388.0
2015-09-04 15:05:00,27.13,27.16,27.13,27.14,75192.0,23.3451,23.3709,23.3451,23.3537,75192.0
2015-09-04 15:10:00,27.14,27.14,27.11,27.13,71308.0,23.3537,23.3537,23.3279,23.3451,71308.0
2015-09-04 15:15:00,27.13,27.14,27.11,27.12,132016.0,23.3451,23.3537,23.3279,23.3365,132016.0
2015-09-04 15:20:00,27.12,27.13,27.11,27.12,230740.0,23.3365,23.3451,23.3279,23.3365,230740.0
2015-09-04 15:25:00,27.12,27.15,27.11,27.14,90228.0,23.3365,23.3623,23.3279,23.3537,90228.0
2015-09-04 15:30:00,27.15,27.18,27.13,27.16,114476.0,23.3623,23.3881,23.3451,23.3709,114476.0
2015-09-04 15:35:00,27.17,27.2,27.17,27.18,69756.0,23.3795,23.4053,23.3795,23.3881,69756.0
2015-09-04 15:40:00,27.17,27.2,27.17,27.19,74040.0,23.3795,23.4053,23.3795,23.3967,74040.0
2015-09-04 15:45:00,27.19,27.24,27.19,27.24,77012.0,23.3967,23.4398,23.3967,23.4398,77012.0
2015-09-04 15:50:00,27.24,27.24,27.18,27.21,101388.0,23.4398,23.4398,23.3881,23.4139,101388.0
2015-09-04 15:55:00,27.22,27.22,27.13,27.13,93456.0,23.4225,23.4225,23.3451,23.3451,93456.0
2015-09-08 09:30:00,27.54,27.54,27.47,27.5,66848.0,23.6979,23.6979,23.6377,23.6635,66848.0
2015-09-08 09:35:00,27.5,27.51,27.47,27.49,20596.0,23.6635,23.6721,23.6377,23.6549,20596.0
2015-09-08 09:40:00,27.48,27.52,27.46,27.52,14952.0,23.6463,23.6807,23.6291,23.6807,14952.0
2015-09-08 09:45:00,27.54,27.54,27.51,27.53,3800.0,23.6979,23.6979,23.6721,23.6893,3800.0
2015-09-08 09:50:00,27.54,27.54,27.51,27.52,28536.0,23.6979,23.6979,23.6721,23.6807,28536.0
2015-09-08 09:55:00,27.52,27.52,27.49,27.5,14064.0,23.6807,23.6807,23.6549,23.6635,14064.0
2015-09-08 10:00:00,27.5,27.5,27.44,27.45,24436.0,23.6635,23.6635,23.6119,23.6205,24436.0
2015-09-08 10:05:00,27.45,27.48,27.44,27.44,21724.0,23.6205,23.6463,23.6119,23.6119,21724.0
2015-09-08 10:10:00,27.45,27.47,27.44,27.47,27824.0,23.6205,23.6377,23.6119,23.6377,27824.0
2015-09-08 10:15:00,27.46,27.48,27.46,27.47,7664.0,23.6291,23.6463,23.6291,23.6377,7664.0
2015-09-08 10:20:00,27.47,27.48,27.46,27.47,21856.0,23.6377,23.6463,23.6291,23.6377,21856.0
2015-09-08 10:25:00,27.46,27.5,27.45,27.5,71944.0,23.6291,23.6635,23.6205,23.6635,71944.0
2015-09-08 10:30:00,27.51,27.52,27.5,27.51,20204.0,23.6721,23.6807,23.6635,23.6721,20204.0
2015-09-08 10:35:00,27.5,27.51,27.5,27.5,8420.0,23.6635,23.6721,23.6635,23.6635,8420.0
2015-09-08 10:40:00,27.51,27.51,27.46,27.46,17840.0,23.6721,23.6721,23.6291,23.6291,17840.0
2015-09-08 10:45:00,27.46,27.47,27.46,27.47,9940.0,23.6291,23.6377,23.6291,23.6377,9940.0
2015-09-08 10:50:00,27.46,27.49,27.46,27.48,39760.0,23.6291,23.6549,23.6291,23.6463,39760.0
2015-09-08 10:55:00,27.46,27.51,27.46,27.5,14320.0,23.6291,23.6721,23.6291,23.6635,14320.0
2015-09-08 11:00:00,27.51,27.51,27.49,27.5,28348.0,23.6721,23.6721,23.6549,23.6635,28348.0
2015-09-08 11:05:00,27.48,27.49,27.47,27.48,44460.0,23.6463,23.6549,23.6377,23.6463,44460.0
2015-09-08 11:10:00,27.5,27.51,27.5,27.5,11856.0,23.6635,23.6721,23.6635,23.6635,11856.0
2015-09-08 11:15:00,27.51,27.53,27.51,27.53,7984.0,23.6721,23.6893,23.6721,23.6893,7984.0
2015-09-08 11:20:00,27.53,27.55,27.52,27.55,7720.0,23.6893,23.7065,23.6807,23.7065,7720.0
2015-09-08 11:25:00,27.55,27.55,27.54,27.54,12380.0,23.7065,23.7065,23.6979,23.6979,12380.0
2015-09-08 11:30:00,27.55,27.57,27.55,27.56,14372.0,23.7065,23.7237,23.7065,23.7151,14372.0
2015-09-08 11:35:00,27.56,27.63,27.56,27.6,51588.0,23.7151,23.7753,23.7151,23.7495,51588.0
2015-09-08 11:40:00,27.59,27.61,27.59,27.61,11720.0,23.7409,23.7581,23.7409,23.7581,11720.0
2015-09-08 11:45:00,27.6,27.61,27.59,27.59,62920.0,23.7495,23.7581,23.7409,23.7409,62920.0
2015-09-08 11:50:00,27.61,27.61,27.58,27.58,6216.0,23.7581,23.7581,23.7323,23.7323,6216.0
2015-09-08 11:55:00,27.59,27.59,27.57,27.59,14336.0,23.7409,23.7409,23.7237,23.7409,14336.0
2015-09-08 12:00:00,27.58,27.6,27.58,27.6,99060.0,23.7323,23.7495,23.7323,23.7495,99060.0
2015-09-08 12:05:00,27.6,27.61,27.59,27.6,32912.0,23.7495,23.7581,23.7409,23.7495,32912.0
2015-09-08 12:10:00,27.61,27.63,27.61,27.63,8300.0,23.7581,23.7753,23.7581,23.7753,8300.0
2015-09-08 12:15:00,27.63,27.64,27.62,27.63,29448.0,23.7753,23.7839,23.7667,23.7753,29448.0
2015-09-08 12:20:00,27.64,27.65,27.64,27.65,4400.0,23.7839,23.7926,23.7839,23.7926,4400.0
2015-09-08 12:25:00,27.64,27.67,27.64,27.67,1878376.0,23.7839,23.8098,23.7839,23.8098,1878376.0
2015-09-08 12:30:00,27.67,27.67,27.65,27.66,7760.0,23.8098,23.8098,23.7926,23.8012,7760.0
2015-09-08 12:35:00,27.66,27.67,27.65,27.66,12456.0,23.8012,23.8098,23.7926,23.8012,12456.0
2015-09-08 12:40:00,27.65,27.66,27.65,27.65,24536.0,23.7926,23.8012,23.7926,23.7926,24536.0
2015-09-08 12:45:00,27.65,27.66,27.64,27.66,32100.0,23.7926,23.8012,23.7839,23.8012,32100.0
2015-09-08 12:50:00,27.65,27.65,27.64,27.64,7372.0,23.7926,23.7926,23.7839,23.7839,7372.0
2015-09-08 12:55:00,27.65,27.65,27.63,27.63,6132.0,23.7926,23.7926,23.7753,23.7753,6132.0
2015-09-08 13:00:00,27.63,27.63,27.6,27.6,191452.0,23.7753,23.7753,23.7495,23.7495,191452.0
2015-09-08 13:05:00,27.6,27.62,27.6,27.62,13604.0,23.7495,23.7667,23.7495,23.7667,13604.0
2015-09-08 13:10:00,27.61,27.62,27.6,27.62,23804.0,23.7581,23.7667,23.7495,23.7667,23804.0
2015-09-08 13:15:00,27.61,27.63,27.6,27.6,16604.0,23.7581,23.7753,23.7495,23.7495,16604.0
2015-09-08 13:20:00,27.59,27.6,27.58,27.59,12284.0,23.7409,23.7495,23.7323,23.7409,12284.0
2015-09-08 13:25:00,27.59,27.61,27.59,27.61,12744.0,23.7409,23.7581,23.7409,23.7581,12744.0
2015-09-08 13:30:00,27.6,27.62,27.59,27.62,7204.0,23.7495,23.7667,23.7409,23.7667,7204.0
2015-09-08 13:35:00,27.62,27.63,27.61,27.62,12488.0,23.7667,23.7753,23.7581,23.7667,12488.0
2015-09-08 13:40:00,27.62,27.64,27.62,27.64,15596.0,23.7667,23.7839,23.7667,23.7839,15596.0
2015-09-08 13:45:00,27.63,27.65,27.63,27.64,52852.0,23.7753,23.7926,23.7753,23.7839,52852.0
2015-09-08 13:50:00,27.65,27.65,27.63,27.65,14832.0,23.7926,23.7926,23.7753,23.7926,14832.0
2015-09-08 13:55:00,27.65,27.66,27.64,27.64,17540.0,23.7926,23.8012,23.7839,23.7839,17540.0
2015-09-08 14:00:00,27.66,27.66,27.64,27.64,19508.0,23.8012,23.8012,23.7839,23.7839,19508.0
2015-09-08 14:05:00,27.65,27.66,27.64,27.65,218264.0,23.7926,23.8012,23.7839,23.7926,218264.0
2015-09-08 14:10:00,27.65,27.65,27.63,27.63,53440.0,23.7926,23.7926,23.7753,23.7753,53440.0
2015-09-08 14:15:00,27.64,27.66,27.64,27.66,204372.0,23.7839,23.8012,23.7839,23.8012,204372.0
2015-09-08 14:20:00,27.65,27.66,27.65,27.66,26380.0,23.7926,23.8012,23.7926,23.8012,26380.0
2015-09-08 14:25:00,27.67,27.68,27.66,27.66,98644.0,23.8098,23.8184,23.8012,23.8012,98644.0
2015-09-08 14:30:00,27.67,27.68,27.66,27.68,90560.0,23.8098,23.8184,23.8012,23.8184,90560.0
2015-09-08 14:35:00,27.68,27.7,27.67,27.68,131724.0,23.8184,23.8356,23.8098,23.8184,131724.0
2015-09-08 14:40:00,27.68,27.71,27.68,27.71,116044.0,23.8184,23.8442,23.8184,23.8442,116044.0
2015-09-08 14:45:00,27.71,27.72,27.69,27.69,126932.0,23.8442,23.8528,23.827,23.827,126932.0
2015-09-08 14:50:00,27.69,27.71,27.69,27.71,125412.0,23.827,23.8442,23.827,23.8442,125412.0
2015-09-08 14:55:00,27.71,27.71,27.68,27.69,109036.0,23.8442,23.8442,23.8184,23.827,109036.0
2015-09-08 15:00:00,27.69,27.72,27.68,27.72,38696.0,23.827,23.8528,23.8184,23.8528,38696.0
2015-09-08 15:05:00,27.71,27.71,27.69,27.7,21764.0,23.8442,23.8442,23.827,23.8356,21764.0
2015-09-08 15:10:00,27.69,27.71,27.69,27.69,166884.0,23.827,23.8442,23.827,23.827,166884.0
2015-09-08 15:15:00,27.69,27.7,27.68,27.69,34440.0,23.827,23.8356,23.8184,23.827,34440.0
2015-09-08 15:20:00,27.69,27.69,27.67,27.68,138372.0,23.827,23.827,23.8098,23.8184,138372.0
2015-09-08 15:25:00,27.67,27.72,27.67,27.71,285772.0,23.8098,23.8528,23.8098,23.8442,285772.0
2015-09-08 15:30:00,27.71,27.73,27.71,27.71,136224.0,23.8442,23.8614,23.8442,23.8442,136224.0
2015-09-08 15:35:00,27.71,27.75,27.71,27.74,214232.0,23.8442,23.8786,23.8442,23.87,214232.0
2015-09-08 15:40:00,27.74,27.75,27.72,27.72,160904.0,23.87,23.8786,23.8528,23.8528,160904.0
2015-09-08 15:45:00,27.73,27.73,27.71,27.72,286368.0,23.8614,23.8614,23.8442,23.8528,286368.0
2015-09-08 15:50:00,27.72,27.73,27.71,27.72,581220.0,23.8528,23.8614,23.8442,23.8528,581220.0
2015-09-08 15:55:00,27.72,27.73,27.69,27.7,192940.0,23.8528,23.8614,23.827,23.8356,192940.0
2015-09-09 09:30:00,27.88,27.9,27.84,27.88,187960.0,23.9905,24.0077,23.956,23.9905,187960.0
2015-09-09 09:35:00,27.89,27.94,27.89,27.9,41508.0,23.9991,24.0421,23.9991,24.0077,41508.0
2015-09-09 09:40:00,27.9,27.9,27.83,27.83,82216.0,24.0077,24.0077,23.9474,23.9474,82216.0
2015-09-09 09:45:00,27.83,27.83,27.75,27.77,67616.0,23.9474,23.9474,23.8786,23.8958,67616.0
2015-09-09 09:50:00,27.76,27.79,27.74,27.76,49908.0,23.8872,23.913,23.87,23.8872,49908.0
2015-09-09 09:55:00,27.77,27.78,27.76,27.76,40776.0,23.8958,23.9044,23.8872,23.8872,40776.0
2015-09-09 10:00:00,27.77,27.8,27.74,27.74,73788.0,23.8958,23.9216,23.87,23.87,73788.0
2015-09-09 10:05:00,27.74,27.75,27.72,27.73,34756.0,23.87,23.8786,23.8528,23.8614,34756.0
2015-09-09 10:10:00,27.72,27.74,27.71,27.73,44868.0,23.8528,23.87,23.8442,23.8614,44868.0
2015-09-09 10:15:00,27.72,27.73,27.68,27.7,81876.0,23.8528,23.8614,23.8184,23.8356,81876.0
2015-09-09 10:20:00,27.68,27.73,27.67,27.73,28252.0,23.8184,23.8614,23.8098,23.8614,28252.0
2015-09-09 10:25:00,27.74,27.75,27.73,27.74,30100.0,23.87,23.8786,23.8614,23.87,30100.0
2015-09-09 10:30:00,27.74,27.74,27.67,27.67,72192.0,23.87,23.87,23.8098,23.8098,72192.0
2015-09-09 10:35:00,27.66,27.66,27.6,27.61,55736.0,23.8012,23.8012,23.7495,23.7581,55736.0
2015-09-09 10:40:00,27.61,27.61,27.57,27.6,42572.0,23.7581,23.7581,23.7237,23.7495,42572.0
2015-09-09 10:45:00,27.61,27.64,27.6,27.64,46268.0,23.7581,23.7839,23.7495,23.7839,46268.0
2015-09-09 10:50:00,27.63,27.63,27.58,27.58,50812.0,23.7753,23.7753,23.7323,23.7323,50812.0
2015-09-09 10:55:00,27.57,27.6,27.56,27.58,34956.0,23.7237,23.7495,23.7151,23.7323,34956.0
2015-09-09 11:00:00,27.61,27.63,27.6,27.62,26264.0,23.7581,23.7753,23.7495,23.7667,26264.0
2015-09-09 11:05:00,27.63,27.65,27.62,27.65,28104.0,23.7753,23.7926,23.7667,23.7926,28104.0
2015-09-09 11:10:00,27.66,27.71,27.66,27.71,26224.0,23.8012,23.8442,23.8012,23.8442,26224.0
2015-09-09 11:15:00,27.69,27.71,27.68,27.68,67052.0,23.827,23.8442,23.8184,23.8184,67052.0
2015-09-09 11:20:00,27.7,27.7,27.67,27.68,46084.0,23.8356,23.8356,23.8098,23.8184,46084.0
2015-09-09 11:25:00,27.68,27.7,27.68,27.68,69652.0,23.8184,23.8356,23.8184,23.8184,69652.0
2015-09-09 11:30:00,27.69,27.74,27.69,27.73,148084.0,23.827,23.87,23.827,23.8614,148084.0
2015-09-09 11:35:00,27.73,27.75,27.73,27.73,174088.0,23.8614,23.8786,23.8614,23.8614,174088.0
2015-09-09 11:40:00,27.73,27.73,27.7,27.71,180256.0,23.8614,23.8614,23.8356,23.8442,180256.0
2015-09-09 11:45:00,27.72,27.73,27.7,27.71,71384.0,23.8528,23.8614,23.8356,23.8442,71384.0
2015-09-09 11:50:00,27.71,27.71,27.67,27.68,119268.0,23.8442,23.8442,23.8098,23.8184,119268.0
2015-09-09 11:55:00,27.68,27.71,27.68,27.7,47284.0,23.8184,23.8442,23.8184,23.8356,47284.0
2015-09-09 12:00:00,27.71,27.73,27.71,27.72,36772.0,23.8442,23.8614,23.8442,23.8528,36772.0
2015-09-09 12:05:00,27.72,27.74,27.69,27.74,29852.0,23.8528,23.87,23.827,23.87,29852.0
2015-09-09 12:10:00,27.74,27.74,27.73,27.74,30956.0,23.87,23.87,23.8614,23.87,30956.0
2015-09-09 12:15:00,27.74,27.77,27.74,27.76,32800.0,23.87,23.8958,23.87,23.8872,32800.0
2015-09-09 12:20:00,27.77,27.8,27.77,27.78,44440.0,23.8958,23.9216,23.8958,23.9044,44440.0
2015-09-09 12:25:00,27.78,27.79,27.77,27.78,27316.0,23.9044,23.913,23.8958,23.9044,27316.0
2015-09-09 12:30:00,27.78,27.8,27.78,27.79,30648.0,23.9044,23.9216,23.9044,23.913,30648.0
2015-09-09 12:35:00,27.79,27.81,27.77,27.78,75124.0,23.913,23.9302,23.8958,23.9044,75124.0
2015-09-09 12:40:00,27.78,27.79,27.77,27.79,51988.0,23.9044,23.913,23.8958,23.913,51988.0
2015-09-09 12:45:00,27.79,27.8,27.77,27.77,69664.0,23.913,23.9216,23.8958,23.8958,69664.0
2015-09-09 12:50:00,27.77,27.77,27.74,27.75,57724.0,23.8958,23.8958,23.87,23.8786,57724.0
2015-09-09 12:55:00,27.74,27.74,27.72,27.74,57144.0,23.87,23.87,23.8528,23.87,57144.0
2015-09-09 13:00:00,27.74,27.74,27.72,27.74,18036.0,23.87,23.87,23.8528,23.87,18036.0
2015-09-09 13:05:00,27.74,27.75,27.73,27.73,14080.0,23.87,23.8786,23.8614,23.8614,14080.0
2015-09-09 13:10:00,27.73,27.75,27.73,27.74,4724.0,23.8614,23.8786,23.8614,23.87,4724.0
2015-09-09 13:15:00,27.75,27.75,27.75,27.75,9748.0,23.8786,23.8786,23.8786,23.8786,9748.0
2015-09-09 13:20:00,27.75,27.76,27.7,27.71,18144.0,23.8786,23.8872,23.8356,23.8442,18144.0
2015-09-09 13:25:00,27.69,27.69,27.68,27.68,7876.0,23.827,23.827,23.8184,23.8184,7876.0
2015-09-09 13:30:00,27.67,27.68,27.64,27.65,40964.0,23.8098,23.8184,23.7839,23.7926,40964.0
2015-09-09 13:35:00,27.64,27.65,27.64,27.65,18920.0,23.7839,23.7926,23.7839,23.7926,18920.0
2015-09-09 13:40:00,27.63,27.63,27.61,27.62,16872.0,23.7753,23.7753,23.7581,23.7667,16872.0
2015-09-09 13:45:00,27.61,27.63,27.61,27.63,17028.0,23.7581,23.7753,23.7581,23.7753,17028.0
2015-09-09 13:50:00,27.62,27.62,27.59,27.6,17696.0,23.7667,23.7667,23.7409,23.7495,17696.0
2015-09-09 13:55:00,27.6,27.61,27.58,27.58,19300.0,23.7495,23.7581,23.7323,23.7323,19300.0
2015-09-09 14:00:00,27.59,27.6,27.58,27.6,40052.0,23.7409,23.7495,23.7323,23.7495,40052.0
2015-09-09 14:05:00,27.6,27.61,27.58,27.61,20172.0,23.7495,23.7581,23.7323,23.7581,20172.0
2015-09-09 14:10:00,27.63,27.64,27.63,27.64,29196.0,23.7753,23.7839,23.7753,23.7839,29196.0
2015-09-09 14:15:00,27.64,27.65,27.63,27.63,16304.0,23.7839,23.7926,23.7753,23.7753,16304.0
2015-09-09 14:20:00,27.63,27.63,27.6,27.6,12008.0,23.7753,23.7753,23.7495,23.7495,12008.0
2015-09-09 14:25:00,27.62,27.62,27.58,27.61,23492.0,23.7667,23.7667,23.7323,23.7581,23492.0
2015-09-09 14:30:00,27.61,27.61,27.59,27.61,20544.0,23.7581,23.7581,23.7409,23.7581,20544.0
2015-09-09 14:35:00,27.61,27.64,27.61,27.61,24740.0,23.7581,23.7839,23.7581,23.7581,24740.0
2015-09-09 14:40:00,27.61,27.62,27.56,27.58,46792.0,23.7581,23.7667,23.7151,23.7323,46792.0
2015-09-09 14:45:00,27.59,27.61,27.58,27.6,58640.0,23.7409,23.7581,23.7323,23.7495,58640.0
2015-09-09 14:50:00,27.59,27.64,27.59,27.62,50180.0,23.7409,23.7839,23.7409,23.7667,50180.0
2015-09-09 14:55:00,27.63,27.63,27.61,27.61,32628.0,23.7753,23.7753,23.7581,23.7581,32628.0
2015-09-09 15:00:00,27.61,27.64,27.58,27.64,41560.0,23.7581,23.7839,23.7323,23.7839,41560.0
2015-09-09 15:05:00,27.63,27.65,27.62,27.65,33624.0,23.7753,23.7926,23.7667,23.7926,33624.0
2015-09-09 15:10:00,27.64,27.64,27.59,27.64,38824.0,23.7839,23.7839,23.7409,23.7839,38824.0
2015-09-09 15:15:00,27.63,27.66,27.61,27.64,118396.0,23.7753,23.8012,23.7581,23.7839,118396.0
2015-09-09 15:20:00,27.64,27.66,27.63,27.65,13032.0,23.7839,23.8012,23.7753,23.7926,13032.0
2015-09-09 15:25:00,27.65,27.65,27.59,27.6,57328.0,23.7926,23.7926,23.7409,23.7495,57328.0
2015-09-09 15:30:00,27.6,27.6,27.53,27.54,77540.0,23.7495,23.7495,23.6893,23.6979,77540.0
2015-09-09 15:35:00,27.53,27.56,27.52,27.52,48360.0,23.6893,23.7151,23.6807,23.6807,48360.0
2015-09-09 15:40:00,27.51,27.51,27.48,27.49,37580.0,23.6721,23.6721,23.6463,23.6549,37580.0
2015-09-09 15:45:00,27.48,27.49,27.45,27.46,121040.0,23.6463,23.6549,23.6205,23.6291,121040.0
2015-09-09 15:50:00,27.45,27.48,27.44,27.45,29088.0,23.6205,23.6463,23.6119,23.6205,29088.0
2015-09-09 15:55:00,27.45,27.46,27.42,27.45,131104.0,23.6205,23.6291,23.5946,23.6205,131104.0
2015-09-10 09:30:00,27.41,27.45,27.35,27.4,23600.0,23.586,23.6205,23.5344,23.5774,23600.0
2015-09-10 09:35:00,27.41,27.44,27.36,27.44,65280.0,23.586,23.6119,23.543,23.6119,65280.0
2015-09-10 09:40:00,27.43,27.48,27.42,27.43,12336.0,23.6032,23.6463,23.5946,23.6032,12336.0
2015-09-10 09:45:00,27.48,27.5,27.45,27.46,19872.0,23.6463,23.6635,23.6205,23.6291,19872.0
2015-09-10 09:50:00,27.45,27.48,27.43,27.43,14000.0,23.6205,23.6463,23.6032,23.6032,14000.0
2015-09-10 09:55:00,27.44,27.46,27.42,27.42,25456.0,23.6119,23.6291,23.5946,23.5946,25456.0
2015-09-10 10:00:00,27.43,27.45,27.42,27.43,26620.0,23.6032,23.6205,23.5946,23.6032,26620.0
2015-09-10 10:05:00,27.44,27.46,27.43,27.45,16428.0,23.6119,23.6291,23.6032,23.6205,16428.0
2015-09-10 10:10:00,27.44,27.44,27.41,27.43,20584.0,23.6119,23.6119,23.586,23.6032,20584.0
2015-09-10 10:15:00,27.4,27.43,27.4,27.43,4732.0,23.5774,23.6032,23.5774,23.6032,4732.0
2015-09-10 10:20:00,27.43,27.45,27.43,27.43,13888.0,23.6032,23.6205,23.6032,23.6032,13888.0
2015-09-10 10:25:00,27.43,27.43,27.39,27.43,28476.0,23.6032,23.6032,23.5688,23.6032,28476.0
2015-09-10 10:30:00,27.45,27.51,27.45,27.51,12356.0,23.6205,23.6721,23.6205,23.6721,12356.0
2015-09-10 10:35:00,27.54,27.57,27.54,27.57,9344.0,23.6979,23.7237,23.6979,23.7237,9344.0
2015-09-10 10:40:00,27.58,27.64,27.58,27.62,34344.0,23.7323,23.7839,23.7323,23.7667,34344.0
2015-09-10 10:45:00,27.62,27.66,27.62,27.65,27628.0,23.7667,23.8012,23.7667,23.7926,27628.0
2015-09-10 10:50:00,27.67,27.67,27.63,27.64,56416.0,23.8098,23.8098,23.7753,23.7839,56416.0
2015-09-10 10:55:00,27.64,27.65,27.61,27.62,47744.0,23.7839,23.7926,23.7581,23.7667,47744.0
2015-09-10 11:00:00,27.61,27.61,27.58,27.58,18392.0,23.7581,23.7581,23.7323,23.7323,18392.0
2015-09-10 11:05:00,27.59,27.62,27.57,27.58,18828.0,23.7409,23.7667,23.7237,23.7323,18828.0
2015-09-10 11:10:00,27.57,27.58,27.56,27.56,4440.0,23.7237,23.7323,23.7151,23.7151,4440.0
2015-09-10 11:15:00,27.55,27.56,27.52,27.52,13424.0,23.7065,23.7151,23.6807,23.6807,13424.0
2015-09-10 11:20:00,27.52,27.52,27.49,27.51,5816.0,23.6807,23.6807,23.6549,23.6721,5816.0
2015-09-10 11:25:00,27.49,27.54,27.49,27.54,30084.0,23.6549,23.6979,23.6549,23.6979,30084.0
2015-09-10 11:30:00,27.55,27.55,27.53,27.53,33212.0,23.7065,23.7065,23.6893,23.6893,33212.0
2015-09-10 11:35:00,27.52,27.59,27.52,27.59,27716.0,23.6807,23.7409,23.6807,23.7409,27716.0
2015-09-10 11:40:00,27.58,27.59,27.56,27.59,8868.0,23.7323,23.7409,23.7151,23.7409,8868.0
2015-09-10 11:45:00,27.59,27.6,27.57,27.57,115720.0,23.7409,23.7495,23.7237,23.7237,115720.0
2015-09-10 11:50:00,27.57,27.58,27.56,27.57,27096.0,23.7237,23.7323,23.7151,23.7237,27096.0
2015-09-10 11:55:00,27.61,27.61,27.58,27.59,10560.0,23.7581,23.7581,23.7323,23.7409,10560.0
2015-09-10 12:00:00,27.6,27.61,27.58,27.6,7912.0,23.7495,23.7581,23.7323,23.7495,7912.0
2015-09-10 12:05:00,27.6,27.63,27.59,27.63,4584.0,23.7495,23.7753,23.7409,23.7753,4584.0
2015-09-10 12:10:00,27.65,27.65,27.61,27.61,12192.0,23.7926,23.7926,23.7581,23.7581,12192.0
2015-09-10 12:15:00,27.61,27.62,27.61,27.62,3364.0,23.7581,23.7667,23.7581,23.7667,3364.0
2015-09-10 12:20:00,27.59,27.59,27.56,27.56,5108.0,23.7409,23.7409,23.7151,23.7151,5108.0
2015-09-10 12:25:00,27.56,27.57,27.55,27.55,13000.0,23.7151,23.7237,23.7065,23.7065,13000.0
2015-09-10 12:30:00,27.54,27.56,27.54,27.56,5068.0,23.6979,23.7151,23.6979,23.7151,5068.0
2015-09-10 12:35:00,27.58,27.58,27.55,27.56,9856.0,23.7323,23.7323,23.7065,23.7151,9856.0
2015-09-10 12:40:00,27.55,27.56,27.52,27.52,26056.0,23.7065,23.7151,23.6807,23.6807,26056.0
2015-09-10 12:45:00,27.52,27.55,27.52,27.55,8620.0,23.6807,23.7065,23.6807,23.7065,8620.0
2015-09-10 12:50:00,27.54,27.55,27.53,27.54,696496.0,23.6979,23.7065,23.6893,23.6979,696496.0
2015-09-10 12:55:00,27.54,27.55,27.5,27.51,124480.0,23.6979,23.7065,23.6635,23.6721,124480.0
2015-09-10 13:00:00,27.5,27.51,27.5,27.5,207972.0,23.6635,23.6721,23.6635,23.6635,207972.0
2015-09-10 13:05:00,27.51,27.52,27.51,27.52,6780.0,23.6721,23.6807,23.6721,23.6807,6780.0
2015-09-10 13:10:00,27.53,27.54,27.52,27.52,8712.0,23.6893,23.6979,23.6807,23.6807,8712.0
2015-09-10 13:15:00,27.52,27.53,27.51,27.51,26564.0,23.6807,23.6893,23.6721,23.6721,26564.0
2015-09-10 13:20:00,27.52,27.54,27.52,27.53,21300.0,23.6807,23.6979,23.6807,23.6893,21300.0
2015-09-10 13:25:00,27.54,27.59,27.54,27.58,109336.0,23.6979,23.7409,23.6979,23.7323,109336.0
2015-09-10 13:30:00,27.59,27.61,27.58,27.6,12152.0,23.7409,23.7581,23.7323,23.7495,12152.0
2015-09-10 13:35:00,27.59,27.62,27.59,27.6,175004.0,23.7409,23.7667,23.7409,23.7495,175004.0
2015-09-10 13:40:00,27.6,27.6,27.57,27.57,28440.0,23.7495,23.7495,23.7237,23.7237,28440.0
2015-09-10 13:45:00,27.57,27.58,27.55,27.57,14880.0,23.7237,23.7323,23.7065,23.7237,14880.0
2015-09-10 13:50:00,27.56,27.58,27.55,27.55,15804.0,23.7151,23.7323,23.7065,23.7065,15804.0
2015-09-10 13:55:00,27.55,27.56,27.54,27.56,7608.0,23.7065,23.7151,23.6979,23.7151,7608.0
2015-09-10 14:00:00,27.56,27.57,27.56,27.56,67040.0,23.7151,23.7237,23.7151,23.7151,67040.0
2015-09-10 14:05:00,27.56,27.56,27.54,27.55,7336.0,23.7151,23.7151,23.6979,23.7065,7336.0
2015-09-10 14:10:00,27.55,27.55,27.54,27.54,46228.0,23.7065,23.7065,23.6979,23.6979,46228.0
2015-09-10 14:15:00,27.54,27.54,27.5,27.5,67640.0,23.6979,23.6979,23.6635,23.6635,67640.0
2015-09-10 14:20:00,27.51,27.52,27.5,27.52,53356.0,23.6721,23.6807,23.6635,23.6807,53356.0
2015-09-10 14:25:00,27.52,27.52,27.51,27.52,21928.0,23.6807,23.6807,23.6721,23.6807,21928.0
2015-09-10 14:30:00,27.51,27.53,27.5,27.5,8216.0,23.6721,23.6893,23.6635,23.6635,8216.0
2015-09-10 14:35:00,27.51,27.51,27.49,27.5,27236.0,23.6721,23.6721,23.6549,23.6635,27236.0
2015-09-10 14:40:00,27.51,27.52,27.5,27.51,7864.0,23.6721,23.6807,23.6635,23.6721,7864.0
2015-09-10 14:45:00,27.51,27.51,27.48,27.48,4120.0,23.6721,23.6721,23.6463,23.6463,4120.0
2015-09-10 14:50:00,27.48,27.48,27.46,27.47,15192.0,23.6463,23.6463,23.6291,23.6377,15192.0
2015-09-10 14:55:00,27.46,27.46,27.43,27.43,31920.0,23.6291,23.6291,23.6032,23.6032,31920.0
2015-09-10 15:00:00,27.43,27.45,27.43,27.43,13560.0,23.6032,23.6205,23.6032,23.6032,13560.0
2015-09-10 15:05:00,27.43,27.45,27.43,27.45,18588.0,23.6032,23.6205,23.6032,23.6205,18588.0
2015-09-10 15:10:00,27.45,27.46,27.44,27.46,38044.0,23.6205,23.6291,23.6119,23.6291,38044.0
2015-09-10 15:15:00,27.47,27.49,27.46,27.46,39792.0,23.6377,23.6549,23.6291,23.6291,39792.0
2015-09-10 15:20:00,27.45,27.46,27.44,27.46,19056.0,23.6205,23.6291,23.6119,23.6291,19056.0
2015-09-10 15:25:00,27.43,27.44,27.43,27.43,17364.0,23.6032,23.6119,23.6032,23.6032,17364.0
2015-09-10 15:30:00,27.43,27.45,27.41,27.43,34520.0,23.6032,23.6205,23.586,23.6032,34520.0
2015-09-10 15:35:00,27.43,27.44,27.43,27.43,22776.0,23.6032,23.6119,23.6032,23.6032,22776.0
2015-09-10 15:40:00,27.42,27.43,27.4,27.43,20920.0,23.5946,23.6032,23.5774,23.6032,20920.0
2015-09-10 15:45:00,27.43,27.46,27.42,27.45,58944.0,23.6032,23.6291,23.5946,23.6205,58944.0
2015-09-10 15:50:00,27.45,27.47,27.43,27.45,53316.0,23.6205,23.6377,23.6032,23.6205,53316.0
2015-09-10 15:55:00,27.45,27.48,27.44,27.48,59984.0,23.6205,23.6463,23.6119,23.6463,59984.0
2015-09-11 09:30:00,27.38,27.38,27.32,27.36,49700.0,23.5602,23.5602,23.5086,23.543,49700.0
2015-09-11 09:35:00,27.34,27.37,27.28,27.37,40536.0,23.5258,23.5516,23.4742,23.5516,40536.0
2015-09-11 09:40:00,27.36,27.38,27.35,27.35,26200.0,23.543,23.5602,23.5344,23.5344,26200.0
2015-09-11 09:45:00,27.36,27.37,27.34,27.34,57160.0,23.543,23.5516,23.5258,23.5258,57160.0
2015-09-11 09:50:00,27.34,27.37,27.32,27.32,37244.0,23.5258,23.5516,23.5086,23.5086,37244.0
2015-09-11 09:55:00,27.33,27.35,27.29,27.29,70620.0,23.5172,23.5344,23.4828,23.4828,70620.0
2015-09-11 10:00:00,27.29,27.3,27.27,27.27,87340.0,23.4828,23.4914,23.4656,23.4656,87340.0
2015-09-11 10:05:00,27.26,27.29,27.25,27.29,36716.0,23.457,23.4828,23.4484,23.4828,36716.0
2015-09-11 10:10:00,27.28,27.3,27.28,27.3,17516.0,23.4742,23.4914,23.4742,23.4914,17516.0
2015-09-11 10:15:00,27.29,27.32,27.28,27.32,11824.0,23.4828,23.5086,23.4742,23.5086,11824.0
2015-09-11 10:20:00,27.32,27.32,27.31,27.32,2976.0,23.5086,23.5086,23.5,23.5086,2976.0
2015-09-11 10:25:00,27.33,27.33,27.31,27.31,5708.0,23.5172,23.5172,23.5,23.5,5708.0
2015-09-11 10:30:00,27.31,27.32,27.3,27.3,6400.0,23.5,23.5086,23.4914,23.4914,6400.0
2015-09-11 10:35:00,27.29,27.29,27.27,27.29,6936.0,23.4828,23.4828,23.4656,23.4828,6936.0
2015-09-11 10:40:00,27.3,27.3,27.28,27.29,13280.0,23.4914,23.4914,23.4742,23.4828,13280.0
2015-09-11 10:45:00,27.29,27.29,27.28,27.29,9364.0,23.4828,23.4828,23.4742,23.4828,9364.0
2015-09-11 10:50:00,27.29,27.29,27.27,27.27,40004.0,23.4828,23.4828,23.4656,23.4656,40004.0
2015-09-11 10:55:00,27.25,27.27,27.25,27.27,20044.0,23.4484,23.4656,23.4484,23.4656,20044.0
2015-09-11 11:00:00,27.28,27.28,27.25,27.28,10908.0,23.4742,23.4742,23.4484,23.4742,10908.0
2015-09-11 11:05:00,27.28,27.32,27.28,27.29,12752.0,23.4742,23.5086,23.4742,23.4828,12752.0
2015-09-11 11:10:00,27.31,27.31,27.29,27.31,14228.0,23.5,23.5,23.4828,23.5,14228.0
2015-09-11 11:15:00,27.29,27.32,27.29,27.32,9360.0,23.4828,23.5086,23.4828,23.5086,9360.0
2015-09-11 11:20:00,27.32,27.34,27.32,27.34,20432.0,23.5086,23.5258,23.5086,23.5258,20432.0
2015-09-11 11:25:00,27.34,27.37,27.33,27.37,19288.0,23.5258,23.5516,23.5172,23.5516,19288.0
2015-09-11 11:30:00,27.37,27.37,27.36,27.36,15068.0,23.5516,23.5516,23.543,23.543,15068.0
2015-09-11 11:35:00,27.37,27.45,27.37,27.44,21932.0,23.5516,23.6205,23.5516,23.6119,21932.0
2015-09-11 11:40:00,27.45,27.46,27.44,27.45,8092.0,23.6205,23.6291,23.6119,23.6205,8092.0
2015-09-11 11:45:00,27.45,27.45,27.43,27.44,112584.0,23.6205,23.6205,23.6032,23.6119,112584.0
2015-09-11 11:50:00,27.43,27.48,27.43,27.44,14964.0,23.6032,23.6463,23.6032,23.6119,14964.0
2015-09-11 11:55:00,27.45,27.45,27.43,27.43,47928.0,23.6205,23.6205,23.6032,23.6032,47928.0
2015-09-11 12:00:00,27.43,27.47,27.43,27.47,4848.0,23.6032,23.6377,23.6032,23.6377,4848.0
2015-09-11 12:05:00,27.48,27.48,27.47,27.47,9260.0,23.6463,23.6463,23.6377,23.6377,9260.0
2015-09-11 12:10:00,27.47,27.52,27.47,27.51,14052.0,23.6377,23.6807,23.6377,23.6721,14052.0
2015-09-11 12:15:00,27.51,27.51,27.49,27.5,12532.0,23.6721,23.6721,23.6549,23.6635,12532.0
2015-09-11 12:20:00,27.5,27.5,27.47,27.47,5912.0,23.6635,23.6635,23.6377,23.6377,5912.0
2015-09-11 12:25:00,27.48,27.48,27.47,27.47,13292.0,23.6463,23.6463,23.6377,23.6377,13292.0
2015-09-11 12:30:00,27.49,27.5,27.48,27.5,6556.0,23.6549,23.6635,23.6463,23.6635,6556.0
2015-09-11 12:35:00,27.5,27.5,27.49,27.49,4220.0,23.6635,23.6635,23.6549,23.6549,4220.0
2015-09-11 12:40:00,27.49,27.5,27.48,27.5,2544.0,23.6549,23.6635,23.6463,23.6635,2544.0
2015-09-11 12:45:00,27.5,27.54,27.5,27.54,26196.0,23.6635,23.6979,23.6635,23.6979,26196.0
2015-09-11 12:50:00,27.54,27.57,27.54,27.55,26496.0,23.6979,23.7237,23.6979,23.7065,26496.0
2015-09-11 12:55:00,27.55,27.55,27.54,27.54,3612.0,23.7065,23.7065,23.6979,23.6979,3612.0
2015-09-11 13:00:00,27.53,27.53,27.52,27.52,7964.0,23.6893,23.6893,23.6807,23.6807,7964.0
2015-09-11 13:05:00,27.52,27.53,27.52,27.53,5928.0,23.6807,23.6893,23.6807,23.6893,5928.0
2015-09-11 13:10:00,27.51,27.52,27.5,27.5,4000.0,23.6721,23.6807,23.6635,23.6635,4000.0
2015-09-11 13:15:00,27.51,27.51,27.49,27.49,11748.0,23.6721,23.6721,23.6549,23.6549,11748.0
2015-09-11 13:20:00,27.49,27.5,27.45,27.46,9848.0,23.6549,23.6635,23.6205,23.6291,9848.0
2015-09-11 13:25:00,27.46,27.46,27.45,27.45,2424.0,23.6291,23.6291,23.6205,23.6205,2424.0
2015-09-11 13:30:00,27.45,27.46,27.43,27.43,5464.0,23.6205,23.6291,23.6032,23.6032,5464.0
2015-09-11 13:35:00,27.42,27.42,27.42,27.42,1444.0,23.5946,23.5946,23.5946,23.5946,1444.0
2015-09-11 13:40:00,27.42,27.43,27.42,27.43,12872.0,23.5946,23.6032,23.5946,23.6032,12872.0
2015-09-11 13:45:00,27.43,27.43,27.42,27.43,13784.0,23.6032,23.6032,23.5946,23.6032,13784.0
2015-09-11 13:50:00,27.43,27.45,27.43,27.44,30812.0,23.6032,23.6205,23.6032,23.6119,30812.0
2015-09-11 13:55:00,27.45,27.45,27.44,27.45,3348.0,23.6205,23.6205,23.6119,23.6205,3348.0
2015-09-11 14:00:00,27.44,27.45,27.42,27.43,6340.0,23.6119,23.6205,23.5946,23.6032,6340.0
2015-09-11 14:05:00,27.42,27.43,27.42,27.43,7308.0,23.5946,23.6032,23.5946,23.6032,7308.0
2015-09-11 14:10:00,27.43,27.44,27.43,27.44,4252.0,23.6032,23.6119,23.6032,23.6119,4252.0
2015-09-11 14:15:00,27.43,27.43,27.42,27.43,8444.0,23.6032,23.6032,23.5946,23.6032,8444.0
2015-09-11 14:20:00,27.44,27.46,27.44,27.46,16256.0,23.6119,23.6291,23.6119,23.6291,16256.0
2015-09-11 14:25:00,27.46,27.46,27.45,27.45,25580.0,23.6291,23.6291,23.6205,23.6205,25580.0
2015-09-11 14:30:00,27.45,27.47,27.45,27.47,16332.0,23.6205,23.6377,23.6205,23.6377,16332.0
2015-09-11 14:35:00,27.48,27.5,27.47,27.48,82624.0,23.6463,23.6635,23.6377,23.6463,82624.0
2015-09-11 14:40:00,27.48,27.48,27.47,27.47,64232.0,23.6463,23.6463,23.6377,23.6377,64232.0
2015-09-11 14:45:00,27.47,27.49,27.46,27.47,88420.0,23.6377,23.6549,23.6291,23.6377,88420.0
2015-09-11 14:50:00,27.47,27.48,27.45,27.46,102856.0,23.6377,23.6463,23.6205,23.6291,102856.0
2015-09-11 14:55:00,27.46,27.47,27.46,27.47,89860.0,23.6291,23.6377,23.6291,23.6377,89860.0
2015-09-11 15:00:00,27.47,27.49,27.46,27.48,92900.0,23.6377,23.6549,23.6291,23.6463,92900.0
2015-09-11 15:05:00,27.48,27.5,27.47,27.49,95000.0,23.6463,23.6635,23.6377,23.6549,95000.0
2015-09-11 15:10:00,27.49,27.51,27.49,27.5,73488.0,23.6549,23.6721,23.6549,23.6635,73488.0
2015-09-11 15:15:00,27.51,27.53,27.5,27.5,88920.0,23.6721,23.6893,23.6635,23.6635,88920.0
2015-09-11 15:20:00,27.51,27.51,27.49,27.5,87728.0,23.6721,23.6721,23.6549,23.6635,87728.0
2015-09-11 15:25:00,27.5,27.5,27.49,27.5,86576.0,23.6635,23.6635,23.6549,23.6635,86576.0
2015-09-11 15:30:00,27.5,27.5,27.48,27.49,152396.0,23.6635,23.6635,23.6463,23.6549,152396.0
2015-09-11 15:35:00,27.49,27.52,27.49,27.51,84736.0,23.6549,23.6807,23.6549,23.6721,84736.0
2015-09-11 15:40:00,27.51,27.51,27.49,27.5,91364.0,23.6721,23.6721,23.6549,23.6635,91364.0
2015-09-11 15:45:00,27.5,27.51,27.49,27.49,94352.0,23.6635,23.6721,23.6549,23.6549,94352.0
2015-09-11 15:50:00,27.49,27.5,27.48,27.49,77556.0,23.6549,23.6635,23.6463,23.6549,77556.0
2015-09-11 15:55:00,27.49,27.57,27.49,27.56,180516.0,23.6549,23.7237,23.6549,23.7151,180516.0
2015-09-14 09:30:00,27.62,27.62,27.51,27.51,52464.0,23.7667,23.7667,23.6721,23.6721,52464.0
2015-09-14 09:35:00,27.52,27.52,27.48,27.51,16328.0,23.6807,23.6807,23.6463,23.6721,16328.0
2015-09-14 09:40:00,27.5,27.5,27.48,27.48,12268.0,23.6635,23.6635,23.6463,23.6463,12268.0
2015-09-14 09:45:00,27.46,27.47,27.43,27.45,5744.0,23.6291,23.6377,23.6032,23.6205,5744.0
2015-09-14 09:50:00,27.43,27.47,27.42,27.46,21444.0,23.6032,23.6377,23.5946,23.6291,21444.0
2015-09-14 09:55:00,27.47,27.49,27.46,27.49,43304.0,23.6377,23.6549,23.6291,23.6549,43304.0
2015-09-14 10:00:00,27.49,27.5,27.48,27.49,13416.0,23.6549,23.6635,23.6463,23.6549,13416.0
2015-09-14 10:05:00,27.49,27.53,27.49,27.52,10860.0,23.6549,23.6893,23.6549,23.6807,10860.0
2015-09-14 10:10:00,27.54,27.56,27.54,27.55,5700.0,23.6979,23.7151,23.6979,23.7065,5700.0
2015-09-14 10:15:00,27.56,27.57,27.55,27.56,31236.0,23.7151,23.7237,23.7065,23.7151,31236.0
2015-09-14 10:20:00,27.54,27.54,27.53,27.53,6012.0,23.6979,23.6979,23.6893,23.6893,6012.0
2015-09-14 10:25:00,27.53,27.53,27.51,27.51,8612.0,23.6893,23.6893,23.6721,23.6721,8612.0
2015-09-14 10:30:00,27.52,27.53,27.5,27.52,12352.0,23.6807,23.6893,23.6635,23.6807,12352.0
2015-09-14 10:35:00,27.53,27.55,27.5,27.54,6500.0,23.6893,23.7065,23.6635,23.6979,6500.0
2015-09-14 10:40:00,27.54,27.55,27.53,27.54,37116.0,23.6979,23.7065,23.6893,23.6979,37116.0
2015-09-14 10:45:00,27.53,27.54,27.53,27.54,3444.0,23.6893,23.6979,23.6893,23.6979,3444.0
2015-09-14 10:50:00,27.55,27.55,27.52,27.53,3632.0,23.7065,23.7065,23.6807,23.6893,3632.0
2015-09-14 10:55:00,27.53,27.53,27.51,27.51,4788.0,23.6893,23.6893,23.6721,23.6721,4788.0
2015-09-14 11:00:00,27.55,27.56,27.54,27.56,4000.0,23.7065,23.7151,23.6979,23.7151,4000.0
2015-09-14 11:05:00,27.55,27.56,27.53,27.54,7228.0,23.7065,23.7151,23.6893,23.6979,7228.0
2015-09-14 11:10:00,27.52,27.52,27.5,27.5,47276.0,23.6807,23.6807,23.6635,23.6635,47276.0
2015-09-14 11:15:00,27.5,27.5,27.49,27.49,3436.0,23.6635,23.6635,23.6549,23.6549,3436.0
2015-09-14 11:20:00,27.5,27.5,27.47,27.47,4496.0,23.6635,23.6635,23.6377,23.6377,4496.0
2015-09-14 11:25:00,27.47,27.48,27.47,27.47,2128.0,23.6377,23.6463,23.6377,23.6377,2128.0
2015-09-14 11:30:00,27.44,27.46,27.43,27.45,8824.0,23.6119,23.6291,23.6032,23.6205,8824.0
2015-09-14 11:35:00,27.44,27.45,27.44,27.44,3948.0,23.6119,23.6205,23.6119,23.6119,3948.0
2015-09-14 11:40:00,27.44,27.47,27.44,27.45,8020.0,23.6119,23.6377,23.6119,23.6205,8020.0
2015-09-14 11:45:00,27.43,27.46,27.43,27.45,3292.0,23.6032,23.6291,23.6032,23.6205,3292.0
2015-09-14 11:50:00,27.46,27.49,27.46,27.49,5540.0,23.6291,23.6549,23.6291,23.6549,5540.0
2015-09-14 11:55:00,27.5,27.51,27.49,27.51,12968.0,23.6635,23.6721,23.6549,23.6721,12968.0
2015-09-14 12:00:00,27.51,27.51,27.49,27.49,7600.0,23.6721,23.6721,23.6549,23.6549,7600.0
2015-09-14 12:05:00,27.49,27.5,27.49,27.49,7016.0,23.6549,23.6635,23.6549,23.6549,7016.0
2015-09-14 12:10:00,27.5,27.5,27.47,27.47,4540.0,23.6635,23.6635,23.6377,23.6377,4540.0
2015-09-14 12:15:00,27.47,27.49,27.47,27.48,6168.0,23.6377,23.6549,23.6377,23.6463,6168.0
2015-09-14 12:20:00,27.49,27.5,27.48,27.5,13412.0,23.6549,23.6635,23.6463,23.6635,13412.0
2015-09-14 12:25:00,27.5,27.5,27.49,27.49,800.0,23.6635,23.6635,23.6549,23.6549,800.0
2015-09-14 12:30:00,27.5,27.52,27.5,27.51,13804.0,23.6635,23.6807,23.6635,23.6721,13804.0
2015-09-14 12:35:00,27.52,27.52,27.5,27.5,17200.0,23.6807,23.6807,23.6635,23.6635,17200.0
2015-09-14 12:40:00,27.5,27.51,27.48,27.48,12892.0,23.6635,23.6721,23.6463,23.6463,12892.0
2015-09-14 12:45:00,27.48,27.5,27.48,27.5,8040.0,23.6463,23.6635,23.6463,23.6635,8040.0
2015-09-14 12:50:00,27.5,27.5,27.48,27.5,6356.0,23.6635,23.6635,23.6463,23.6635,6356.0
2015-09-14 12:55:00,27.5,27.5,27.49,27.49,24444.0,23.6635,23.6635,23.6549,23.6549,24444.0
2015-09-14 13:00:00,27.49,27.49,27.46,27.46,8696.0,23.6549,23.6549,23.6291,23.6291,8696.0
2015-09-14 13:05:00,27.45,27.45,27.43,27.45,5200.0,23.6205,23.6205,23.6032,23.6205,5200.0
2015-09-14 13:10:00,27.45,27.46,27.43,27.43,5672.0,23.6205,23.6291,23.6032,23.6032,5672.0
2015-09-14 13:15:00,27.43,27.45,27.43,27.45,8700.0,23.6032,23.6205,23.6032,23.6205,8700.0
2015-09-14 13:20:00,27.46,27.46,27.45,27.46,3084.0,23.6291,23.6291,23.6205,23.6291,3084.0
2015-09-14 13:25:00,27.43,27.43,27.42,27.43,7016.0,23.6032,23.6032,23.5946,23.6032,7016.0
2015-09-14 13:30:00,27.43,27.44,27.43,27.43,3428.0,23.6032,23.6119,23.6032,23.6032,3428.0
2015-09-14 13:35:00,27.43,27.46,27.43,27.45,13972.0,23.6032,23.6291,23.6032,23.6205,13972.0
2015-09-14 13:40:00,27.46,27.49,27.46,27.49,11104.0,23.6291,23.6549,23.6291,23.6549,11104.0
2015-09-14 13:45:00,27.49,27.5,27.49,27.5,23572.0,23.6549,23.6635,23.6549,23.6635,23572.0
2015-09-14 13:50:00,27.5,27.5,27.47,27.47,22912.0,23.6635,23.6635,23.6377,23.6377,22912.0
2015-09-14 13:55:00,27.47,27.49,27.46,27.49,6484.0,23.6377,23.6549,23.6291,23.6549,6484.0
2015-09-14 14:00:00,27.48,27.49,27.47,27.47,31620.0,23.6463,23.6549,23.6377,23.6377,31620.0
2015-09-14 14:05:00,27.47,27.47,27.44,27.45,27676.0,23.6377,23.6377,23.6119,23.6205,27676.0
2015-09-14 14:10:00,27.45,27.45,27.44,27.44,11608.0,23.6205,23.6205,23.6119,23.6119,11608.0
2015-09-14 14:15:00,27.45,27.46,27.45,27.46,2444.0,23.6205,23.6291,23.6205,23.6291,2444.0
2015-09-14 14:20:00,27.47,27.47,27.45,27.45,9252.0,23.6377,23.6377,23.6205,23.6205,9252.0
2015-09-14 14:25:00,27.46,27.46,27.43,27.43,13304.0,23.6291,23.6291,23.6032,23.6032,13304.0
2015-09-14 14:30:00,27.43,27.44,27.43,27.44,21252.0,23.6032,23.6119,23.6032,23.6119,21252.0
2015-09-14 14:35:00,27.44,27.46,27.43,27.45,9324.0,23.6119,23.6291,23.6032,23.6205,9324.0
2015-09-14 14:40:00,27.46,27.46,27.44,27.44,7228.0,23.6291,23.6291,23.6119,23.6119,7228.0
2015-09-14 14:45:00,27.44,27.46,27.44,27.45,10832.0,23.6119,23.6291,23.6119,23.6205,10832.0
2015-09-14 14:50:00,27.44,27.45,27.44,27.45,31408.0,23.6119,23.6205,23.6119,23.6205,31408.0
2015-09-14 14:55:00,27.45,27.47,27.45,27.46,31348.0,23.6205,23.6377,23.6205,23.6291,31348.0
2015-09-14 15:00:00,27.45,27.45,27.44,27.44,3724.0,23.6205,23.6205,23.6119,23.6119,3724.0
2015-09-14 15:05:00,27.44,27.44,27.42,27.43,25088.0,23.6119,23.6119,23.5946,23.6032,25088.0
2015-09-14 15:10:00,27.43,27.45,27.43,27.45,4276.0,23.6032,23.6205,23.6032,23.6205,4276.0
2015-09-14 15:15:00,27.47,27.47,27.47,27.47,6028.0,23.6377,23.6377,23.6377,23.6377,6028.0
2015-09-14 15:20:00,27.47,27.47,27.45,27.45,3980.0,23.6377,23.6377,23.6205,23.6205,3980.0
2015-09-14 15:25:00,27.46,27.46,27.45,27.46,17564.0,23.6291,23.6291,23.6205,23.6291,17564.0
2015-09-14 15:30:00,27.47,27.47,27.45,27.45,61064.0,23.6377,23.6377,23.6205,23.6205,61064.0
2015-09-14 15:35:00,27.45,27.45,27.43,27.44,7912.0,23.6205,23.6205,23.6032,23.6119,7912.0
2015-09-14 15:40:00,27.44,27.46,27.44,27.46,15972.0,23.6119,23.6291,23.6119,23.6291,15972.0
2015-09-14 15:45:00,27.46,27.46,27.45,27.45,8204.0,23.6291,23.6291,23.6205,23.6205,8204.0
2015-09-14 15:50:00,27.45,27.46,27.44,27.44,12640.0,23.6205,23.6291,23.6119,23.6119,12640.0
2015-09-14 15:55:00,27.45,27.47,27.44,27.45,30800.0,23.6205,23.6377,23.6119,23.6205,30800.0
2015-09-15 09:30:00,27.53,27.57,27.49,27.52,49072.0,23.6893,23.7237,23.6549,23.6807,49072.0
2015-09-15 09:35:00,27.53,27.53,27.5,27.5,2616.0,23.6893,23.6893,23.6635,23.6635,2616.0
2015-09-15 09:40:00,27.51,27.53,27.49,27.52,13928.0,23.6721,23.6893,23.6549,23.6807,13928.0
2015-09-15 09:45:00,27.53,27.53,27.52,27.53,15760.0,23.6893,23.6893,23.6807,23.6893,15760.0
2015-09-15 09:50:00,27.53,27.58,27.53,27.58,18900.0,23.6893,23.7323,23.6893,23.7323,18900.0
2015-09-15 09:55:00,27.59,27.6,27.58,27.58,11076.0,23.7409,23.7495,23.7323,23.7323,11076.0
2015-09-15 10:00:00,27.58,27.6,27.56,27.57,20376.0,23.7323,23.7495,23.7151,23.7237,20376.0
2015-09-15 10:05:00,27.56,27.57,27.56,27.56,9204.0,23.7151,23.7237,23.7151,23.7151,9204.0
2015-09-15 10:10:00,27.56,27.57,27.55,27.57,8400.0,23.7151,23.7237,23.7065,23.7237,8400.0
2015-09-15 10:15:00,27.56,27.57,27.56,27.57,19264.0,23.7151,23.7237,23.7151,23.7237,19264.0
2015-09-15 10:20:00,27.57,27.63,27.57,27.63,15412.0,23.7237,23.7753,23.7237,23.7753,15412.0
2015-09-15 10:25:00,27.61,27.61,27.6,27.6,36636.0,23.7581,23.7581,23.7495,23.7495,36636.0
2015-09-15 10:30:00,27.61,27.63,27.6,27.62,21960.0,23.7581,23.7753,23.7495,23.7667,21960.0
2015-09-15 10:35:00,27.61,27.62,27.61,27.62,7480.0,23.7581,23.7667,23.7581,23.7667,7480.0
2015-09-15 10:40:00,27.63,27.69,27.63,27.69,20788.0,23.7753,23.827,23.7753,23.827,20788.0
2015-09-15 10:45:00,27.7,27.74,27.69,27.73,18060.0,23.8356,23.87,23.827,23.8614,18060.0
2015-09-15 10:50:00,27.73,27.74,27.72,27.72,4784.0,23.8614,23.87,23.8528,23.8528,4784.0
2015-09-15 10:55:00,27.72,27.72,27.7,27.7,20036.0,23.8528,23.8528,23.8356,23.8356,20036.0
2015-09-15 11:00:00,27.7,27.7,27.68,27.7,19580.0,23.8356,23.8356,23.8184,23.8356,19580.0
2015-09-15 11:05:00,27.69,27.7,27.67,27.68,59216.0,23.827,23.8356,23.8098,23.8184,59216.0
2015-09-15 11:10:00,27.68,27.68,27.66,27.67,18728.0,23.8184,23.8184,23.8012,23.8098,18728.0
2015-09-15 11:15:00,27.67,27.67,27.64,27.65,10372.0,23.8098,23.8098,23.7839,23.7926,10372.0
2015-09-15 11:20:00,27.64,27.66,27.64,27.65,7872.0,23.7839,23.8012,23.7839,23.7926,7872.0
2015-09-15 11:25:00,27.65,27.66,27.65,27.65,53936.0,23.7926,23.8012,23.7926,23.7926,53936.0
2015-09-15 11:30:00,27.66,27.67,27.63,27.63,43912.0,23.8012,23.8098,23.7753,23.7753,43912.0
2015-09-15 11:35:00,27.63,27.63,27.61,27.61,20972.0,23.7753,23.7753,23.7581,23.7581,20972.0
2015-09-15 11:40:00,27.61,27.64,27.61,27.64,9948.0,23.7581,23.7839,23.7581,23.7839,9948.0
2015-09-15 11:45:00,27.63,27.66,27.63,27.65,13592.0,23.7753,23.8012,23.7753,23.7926,13592.0
2015-09-15 11:50:00,27.66,27.66,27.64,27.64,7252.0,23.8012,23.8012,23.7839,23.7839,7252.0
2015-09-15 11:55:00,27.64,27.65,27.64,27.64,16948.0,23.7839,23.7926,23.7839,23.7839,16948.0
2015-09-15 12:00:00,27.66,27.66,27.65,27.65,5416.0,23.8012,23.8012,23.7926,23.7926,5416.0
2015-09-15 12:05:00,27.66,27.66,27.64,27.64,4500.0,23.8012,23.8012,23.7839,23.7839,4500.0
2015-09-15 12:10:00,27.65,27.67,27.65,27.67,7164.0,23.7926,23.8098,23.7926,23.8098,7164.0
2015-09-15 12:15:00,27.68,27.68,27.68,27.68,5044.0,23.8184,23.8184,23.8184,23.8184,5044.0
2015-09-15 12:20:00,27.69,27.69,27.66,27.66,5784.0,23.827,23.827,23.8012,23.8012,5784.0
2015-09-15 12:25:00,27.66,27.67,27.66,27.67,2972.0,23.8012,23.8098,23.8012,23.8098,2972.0
2015-09-15 12:30:00,27.67,27.67,27.67,27.67,956.0,23.8098,23.8098,23.8098,23.8098,956.0
2015-09-15 12:35:00,27.67,27.67,27.66,27.67,6804.0,23.8098,23.8098,23.8012,23.8098,6804.0
2015-09-15 12:40:00,27.67,27.67,27.65,27.65,5916.0,23.8098,23.8098,23.7926,23.7926,5916.0
2015-09-15 12:45:00,27.65,27.65,27.63,27.63,13536.0,23.7926,23.7926,23.7753,23.7753,13536.0
2015-09-15 12:50:00,27.63,27.64,27.63,27.63,5920.0,23.7753,23.7839,23.7753,23.7753,5920.0
2015-09-15 12:55:00,27.63,27.64,27.63,27.63,13460.0,23.7753,23.7839,23.7753,23.7753,13460.0
2015-09-15 13:00:00,27.63,27.63,27.63,27.63,28728.0,23.7753,23.7753,23.7753,23.7753,28728.0
2015-09-15 13:05:00,27.63,27.64,27.63,27.64,1500.0,23.7753,23.7839,23.7753,23.7839,1500.0
2015-09-15 13:10:00,27.63,27.65,27.63,27.65,16128.0,23.7753,23.7926,23.7753,23.7926,16128.0
2015-09-15 13:15:00,27.66,27.7,27.66,27.7,28724.0,23.8012,23.8356,23.8012,23.8356,28724.0
2015-09-15 13:20:00,27.7,27.73,27.7,27.72,10952.0,23.8356,23.8614,23.8356,23.8528,10952.0
2015-09-15 13:25:00,27.72,27.75,27.71,27.73,71140.0,23.8528,23.8786,23.8442,23.8614,71140.0
2015-09-15 13:30:00,27.73,27.77,27.73,27.74,52316.0,23.8614,23.8958,23.8614,23.87,52316.0
2015-09-15 13:35:00,27.74,27.74,27.73,27.73,37756.0,23.87,23.87,23.8614,23.8614,37756.0
2015-09-15 13:40:00,27.73,27.75,27.73,27.75,12956.0,23.8614,23.8786,23.8614,23.8786,12956.0
2015-09-15 13:45:00,27.75,27.75,27.73,27.74,28132.0,23.8786,23.8786,23.8614,23.87,28132.0
2015-09-15 13:50:00,27.73,27.73,27.72,27.72,23412.0,23.8614,23.8614,23.8528,23.8528,23412.0
2015-09-15 13:55:00,27.72,27.72,27.71,27.71,43032.0,23.8528,23.8528,23.8442,23.8442,43032.0
2015-09-15 14:00:00,27.71,27.72,27.7,27.72,24744.0,23.8442,23.8528,23.8356,23.8528,24744.0
2015-09-15 14:05:00,27.72,27.74,27.72,27.74,27068.0,23.8528,23.87,23.8528,23.87,27068.0
2015-09-15 14:10:00,27.74,27.76,27.74,27.75,88428.0,23.87,23.8872,23.87,23.8786,88428.0
2015-09-15 14:15:00,27.75,27.75,27.74,27.75,39980.0,23.8786,23.8786,23.87,23.8786,39980.0
2015-09-15 14:20:00,27.75,27.75,27.72,27.72,16248.0,23.8786,23.8786,23.8528,23.8528,16248.0
2015-09-15 14:25:00,27.72,27.73,27.72,27.72,7632.0,23.8528,23.8614,23.8528,23.8528,7632.0
2015-09-15 14:30:00,27.73,27.74,27.72,27.74,31696.0,23.8614,23.87,23.8528,23.87,31696.0
2015-09-15 14:35:00,27.74,27.76,27.74,27.76,35544.0,23.87,23.8872,23.87,23.8872,35544.0
2015-09-15 14:40:00,27.75,27.76,27.75,27.75,12692.0,23.8786,23.8872,23.8786,23.8786,12692.0
2015-09-15 14:45:00,27.75,27.77,27.75,27.77,44020.0,23.8786,23.8958,23.8786,23.8958,44020.0
2015-09-15 14:50:00,27.77,27.77,27.74,27.75,25688.0,23.8958,23.8958,23.87,23.8786,25688.0
2015-09-15 14:55:00,27.75,27.77,27.75,27.77,40992.0,23.8786,23.8958,23.8786,23.8958,40992.0
2015-09-15 15:00:00,27.77,27.78,27.77,27.78,31292.0,23.8958,23.9044,23.8958,23.9044,31292.0
2015-09-15 15:05:00,27.78,27.8,27.78,27.79,35132.0,23.9044,23.9216,23.9044,23.913,35132.0
2015-09-15 15:10:00,27.8,27.81,27.8,27.81,14356.0,23.9216,23.9302,23.9216,23.9302,14356.0
2015-09-15 15:15:00,27.82,27.83,27.81,27.81,22352.0,23.9388,23.9474,23.9302,23.9302,22352.0
2015-09-15 15:20:00,27.81,27.81,27.8,27.81,8980.0,23.9302,23.9302,23.9216,23.9302,8980.0
2015-09-15 15:25:00,27.8,27.83,27.8,27.82,20520.0,23.9216,23.9474,23.9216,23.9388,20520.0
2015-09-15 15:30:00,27.81,27.82,27.81,27.81,10456.0,23.9302,23.9388,23.9302,23.9302,10456.0
2015-09-15 15:35:00,27.81,27.81,27.78,27.79,23092.0,23.9302,23.9302,23.9044,23.913,23092.0
2015-09-15 15:40:00,27.79,27.8,27.78,27.8,23932.0,23.913,23.9216,23.9044,23.9216,23932.0
2015-09-15 15:45:00,27.8,27.8,27.77,27.78,41224.0,23.9216,23.9216,23.8958,23.9044,41224.0
2015-09-15 15:50:00,27.78,27.79,27.77,27.78,24072.0,23.9044,23.913,23.8958,23.9044,24072.0
2015-09-15 15:55:00,27.76,27.78,27.75,27.77,86520.0,23.8872,23.9044,23.8786,23.8958,86520.0
2015-09-16 09:30:00,27.81,27.86,27.77,27.83,63836.0,23.9302,23.9733,23.8958,23.9474,63836.0
2015-09-16 09:35:00,27.84,27.88,27.82,27.88,28940.0,23.956,23.9905,23.9388,23.9905,28940.0
2015-09-16 09:40:00,27.88,27.89,27.83,27.83,31144.0,23.9905,23.9991,23.9474,23.9474,31144.0
2015-09-16 09:45:00,27.83,27.85,27.82,27.82,12912.0,23.9474,23.9647,23.9388,23.9388,12912.0
2015-09-16 09:50:00,27.82,27.83,27.8,27.82,7816.0,23.9388,23.9474,23.9216,23.9388,7816.0
2015-09-16 09:55:00,27.81,27.81,27.79,27.79,6756.0,23.9302,23.9302,23.913,23.913,6756.0
2015-09-16 10:00:00,27.8,27.8,27.77,27.79,24620.0,23.9216,23.9216,23.8958,23.913,24620.0
2015-09-16 10:05:00,27.8,27.85,27.78,27.85,6980.0,23.9216,23.9647,23.9044,23.9647,6980.0
2015-09-16 10:10:00,27.85,27.87,27.84,27.87,5796.0,23.9647,23.9819,23.956,23.9819,5796.0
2015-09-16 10:15:00,27.86,27.89,27.86,27.87,16808.0,23.9733,23.9991,23.9733,23.9819,16808.0
2015-09-16 10:20:00,27.89,27.89,27.86,27.86,5780.0,23.9991,23.9991,23.9733,23.9733,5780.0
2015-09-16 10:25:00,27.87,27.87,27.86,27.87,13516.0,23.9819,23.9819,23.9733,23.9819,13516.0
2015-09-16 10:30:00,27.86,27.86,27.85,27.86,12872.0,23.9733,23.9733,23.9647,23.9733,12872.0
2015-09-16 10:35:00,27.86,27.86,27.84,27.84,5140.0,23.9733,23.9733,23.956,23.956,5140.0
2015-09-16 10:40:00,27.84,27.84,27.82,27.84,8000.0,23.956,23.956,23.9388,23.956,8000.0
2015-09-16 10:45:00,27.83,27.85,27.82,27.82,6616.0,23.9474,23.9647,23.9388,23.9388,6616.0
2015-09-16 10:50:00,27.83,27.85,27.83,27.85,9512.0,23.9474,23.9647,23.9474,23.9647,9512.0
2015-09-16 10:55:00,27.86,27.87,27.86,27.86,5364.0,23.9733,23.9819,23.9733,23.9733,5364.0
2015-09-16 11:00:00,27.86,27.89,27.86,27.88,11180.0,23.9733,23.9991,23.9733,23.9905,11180.0
2015-09-16 11:05:00,27.89,27.93,27.89,27.93,8284.0,23.9991,24.0335,23.9991,24.0335,8284.0
2015-09-16 11:10:00,27.97,27.99,27.96,27.99,13364.0,24.0679,24.0851,24.0593,24.0851,13364.0
2015-09-16 11:15:00,27.99,28.01,27.99,28.0,17792.0,24.0851,24.1023,24.0851,24.0937,17792.0
2015-09-16 11:20:00,28.0,28.03,28.0,28.0,24448.0,24.0937,24.1195,24.0937,24.0937,24448.0
2015-09-16 11:25:00,28.0,28.01,28.0,28.0,18840.0,24.0937,24.1023,24.0937,24.0937,18840.0
2015-09-16 11:30:00,28.0,28.0,27.97,27.98,33196.0,24.0937,24.0937,24.0679,24.0765,33196.0
2015-09-16 11:35:00,27.97,27.97,27.96,27.96,1784.0,24.0679,24.0679,24.0593,24.0593,1784.0
2015-09-16 11:40:00,27.96,27.97,27.95,27.96,7700.0,24.0593,24.0679,24.0507,24.0593,7700.0
2015-09-16 11:45:00,27.95,27.95,27.94,27.94,8132.0,24.0507,24.0507,24.0421,24.0421,8132.0
2015-09-16 11:50:00,27.93,27.94,27.93,27.94,17428.0,24.0335,24.0421,24.0335,24.0421,17428.0
2015-09-16 11:55:00,27.95,27.96,27.95,27.96,5352.0,24.0507,24.0593,24.0507,24.0593,5352.0
2015-09-16 12:00:00,27.97,27.98,27.97,27.98,20180.0,24.0679,24.0765,24.0679,24.0765,20180.0
2015-09-16 12:05:00,27.97,27.97,27.96,27.96,18740.0,24.0679,24.0679,24.0593,24.0593,18740.0
2015-09-16 12:10:00,27.96,27.98,27.96,27.97,2540.0,24.0593,24.0765,24.0593,24.0679,2540.0
2015-09-16 12:15:00,27.97,27.99,27.97,27.99,8348.0,24.0679,24.0851,24.0679,24.0851,8348.0
2015-09-16 12:20:00,27.99,28.0,27.99,28.0,18284.0,24.0851,24.0937,24.0851,24.0937,18284.0
2015-09-16 12:25:00,28.0,28.01,28.0,28.0,4116.0,24.0937,24.1023,24.0937,24.0937,4116.0
2015-09-16 12:30:00,28.01,28.02,28.0,28.02,13476.0,24.1023,24.1109,24.0937,24.1109,13476.0
2015-09-16 12:35:00,28.02,28.05,28.02,28.04,36752.0,24.1109,24.1367,24.1109,24.1281,36752.0
2015-09-16 12:40:00,28.04,28.04,28.02,28.02,18088.0,24.1281,24.1281,24.1109,24.1109,18088.0
2015-09-16 12:45:00,28.03,28.03,28.01,28.02,8140.0,24.1195,24.1195,24.1023,24.1109,8140.0
2015-09-16 12:50:00,28.02,28.02,28.01,28.02,4500.0,24.1109,24.1109,24.1023,24.1109,4500.0
2015-09-16 12:55:00,28.02,28.03,28.02,28.03,2272.0,24.1109,24.1195,24.1109,24.1195,2272.0
2015-09-16 13:00:00,28.03,28.03,28.0,28.0,6400.0,24.1195,24.1195,24.0937,24.0937,6400.0
2015-09-16 13:05:00,27.99,28.01,27.99,28.01,13788.0,24.0851,24.1023,24.0851,24.1023,13788.0
2015-09-16 13:10:00,28.0,28.01,28.0,28.01,11572.0,24.0937,24.1023,24.0937,24.1023,11572.0
2015-09-16 13:15:00,28.01,28.01,28.0,28.0,9824.0,24.1023,24.1023,24.0937,24.0937,9824.0
2015-09-16 13:20:00,28.0,28.0,27.99,28.0,20904.0,24.0937,24.0937,24.0851,24.0937,20904.0
2015-09-16 13:25:00,28.0,28.0,27.98,27.98,20428.0,24.0937,24.0937,24.0765,24.0765,20428.0
2015-09-16 13:30:00,27.97,27.99,27.97,27.99,3600.0,24.0679,24.0851,24.0679,24.0851,3600.0
2015-09-16 13:35:00,27.99,28.0,27.99,27.99,14784.0,24.0851,24.0937,24.0851,24.0851,14784.0
2015-09-16 13:40:00,27.99,28.0,27.99,28.0,11740.0,24.0851,24.0937,24.0851,24.0937,11740.0
2015-09-16 13:45:00,28.0,28.0,28.0,28.0,2196.0,24.0937,24.0937,24.0937,24.0937,2196.0
2015-09-16 13:50:00,28.01,28.03,28.0,28.02,11232.0,24.1023,24.1195,24.0937,24.1109,11232.0
2015-09-16 13:55:00,28.01,28.02,28.0,28.02,27652.0,24.1023,24.1109,24.0937,24.1109,27652.0
2015-09-16 14:00:00,28.02,28.02,27.98,28.0,15372.0,24.1109,24.1109,24.0765,24.0937,15372.0
2015-09-16 14:05:00,28.0,28.0,27.99,28.0,4232.0,24.0937,24.0937,24.0851,24.0937,4232.0
2015-09-16 14:10:00,28.0,28.0,27.97,27.97,6464.0,24.0937,24.0937,24.0679,24.0679,6464.0
2015-09-16 14:15:00,27.97,27.97,27.94,27.96,13984.0,24.0679,24.0679,24.0421,24.0593,13984.0
2015-09-16 14:20:00,27.95,27.96,27.91,27.92,26620.0,24.0507,24.0593,24.0163,24.0249,26620.0
2015-09-16 14:25:00,27.92,27.93,27.9,27.93,19628.0,24.0249,24.0335,24.0077,24.0335,19628.0
2015-09-16 14:30:00,27.93,27.93,27.92,27.93,7280.0,24.0335,24.0335,24.0249,24.0335,7280.0
2015-09-16 14:35:00,27.93,27.94,27.92,27.93,12148.0,24.0335,24.0421,24.0249,24.0335,12148.0
2015-09-16 14:40:00,27.93,27.95,27.93,27.95,18716.0,24.0335,24.0507,24.0335,24.0507,18716.0
2015-09-16 14:45:00,27.94,27.97,27.94,27.96,26156.0,24.0421,24.0679,24.0421,24.0593,26156.0
2015-09-16 14:50:00,27.96,27.97,27.95,27.97,15292.0,24.0593,24.0679,24.0507,24.0679,15292.0
2015-09-16 14:55:00,27.97,28.0,27.96,28.0,17188.0,24.0679,24.0937,24.0593,24.0937,17188.0
2015-09-16 15:00:00,27.99,28.0,27.98,27.98,17976.0,24.0851,24.0937,24.0765,24.0765,17976.0
2015-09-16 15:05:00,28.0,28.01,27.98,28.0,9396.0,24.0937,24.1023,24.0765,24.0937,9396.0
2015-09-16 15:10:00,28.0,28.01,27.98,27.99,15968.0,24.0937,24.1023,24.0765,24.0851,15968.0
2015-09-16 15:15:00,28.0,28.0,27.99,27.99,8228.0,24.0937,24.0937,24.0851,24.0851,8228.0
2015-09-16 15:20:00,28.0,28.03,27.99,28.02,23820.0,24.0937,24.1195,24.0851,24.1109,23820.0
2015-09-16 15:25:00,28.01,28.02,28.0,28.0,8356.0,24.1023,24.1109,24.0937,24.0937,8356.0
2015-09-16 15:30:00,28.01,28.04,28.01,28.03,25036.0,24.1023,24.1281,24.1023,24.1195,25036.0
2015-09-16 15:35:00,28.03,28.04,28.02,28.04,15300.0,24.1195,24.1281,24.1109,24.1281,15300.0
2015-09-16 15:40:00,28.04,28.06,28.03,28.06,42612.0,24.1281,24.1454,24.1195,24.1454,42612.0
2015-09-16 15:45:00,28.05,28.05,28.03,28.04,28452.0,24.1367,24.1367,24.1195,24.1281,28452.0
2015-09-16 15:50:00,28.04,28.06,28.04,28.05,46572.0,24.1281,24.1454,24.1281,24.1367,46572.0
2015-09-16 15:55:00,28.05,28.06,28.04,28.04,112892.0,24.1367,24.1454,24.1281,24.1281,112892.0
2015-09-17 09:30:00,28.05,28.05,27.99,27.99,30228.0,24.1367,24.1367,24.0851,24.0851,30228.0
2015-09-17 09:35:00,27.99,28.01,27.98,28.01,6672.0,24.0851,24.1023,24.0765,24.1023,6672.0
2015-09-17 09:40:00,28.01,28.02,28.0,28.02,8376.0,24.1023,24.1109,24.0937,24.1109,8376.0
2015-09-17 09:45:00,28.03,28.05,28.02,28.03,10632.0,24.1195,24.1367,24.1109,24.1195,10632.0
2015-09-17 09:50:00,28.03,28.03,28.01,28.01,30568.0,24.1195,24.1195,24.1023,24.1023,30568.0
2015-09-17 09:55:00,28.01,28.04,28.01,28.04,8992.0,24.1023,24.1281,24.1023,24.1281,8992.0
2015-09-17 10:00:00,28.02,28.07,28.01,28.07,7832.0,24.1109,24.154,24.1023,24.154,7832.0
2015-09-17 10:05:00,28.08,28.09,28.07,28.08,37332.0,24.1626,24.1712,24.154,24.1626,37332.0
2015-09-17 10:10:00,28.08,28.1,28.07,28.08,11628.0,24.1626,24.1798,24.154,24.1626,11628.0
2015-09-17 10:15:00,28.09,28.13,28.09,28.13,8788.0,24.1712,24.2056,24.1712,24.2056,8788.0
2015-09-17 10:20:00,28.12,28.14,28.1,28.1,21012.0,24.197,24.2142,24.1798,24.1798,21012.0
2015-09-17 10:25:00,28.1,28.1,28.09,28.09,2948.0,24.1798,24.1798,24.1712,24.1712,2948.0
2015-09-17 10:30:00,28.09,28.09,28.06,28.08,11952.0,24.1712,24.1712,24.1454,24.1626,11952.0
2015-09-17 10:35:00,28.11,28.11,28.11,28.11,1464.0,24.1884,24.1884,24.1884,24.1884,1464.0
2015-09-17 10:40:00,28.11,28.11,28.11,28.11,0.0,24.1884,24.1884,24.1884,24.1884,0.0
2015-09-17 10:45:00,28.13,28.15,28.13,28.15,9296.0,24.2056,24.2228,24.2056,24.2228,9296.0
2015-09-17 10:50:00,28.15,28.15,28.14,28.14,7208.0,24.2228,24.2228,24.2142,24.2142,7208.0
2015-09-17 10:55:00,28.15,28.15,28.14,28.14,2152.0,24.2228,24.2228,24.2142,24.2142,2152.0
2015-09-17 11:00:00,28.14,28.14,28.14,28.14,1640.0,24.2142,24.2142,24.2142,24.2142,1640.0
2015-09-17 11:05:00,28.14,28.18,28.14,28.17,33816.0,24.2142,24.2486,24.2142,24.24,33816.0
2015-09-17 11:10:00,28.17,28.19,28.17,28.18,8948.0,24.24,24.2572,24.24,24.2486,8948.0
2015-09-17 11:15:00,28.18,28.2,28.18,28.18,8300.0,24.2486,24.2658,24.2486,24.2486,8300.0
2015-09-17 11:20:00,28.19,28.2,28.18,28.18,23344.0,24.2572,24.2658,24.2486,24.2486,23344.0
2015-09-17 11:25:00,28.19,28.19,28.17,28.17,6976.0,24.2572,24.2572,24.24,24.24,6976.0
2015-09-17 11:30:00,28.18,28.18,28.17,28.18,2112.0,24.2486,24.2486,24.24,24.2486,2112.0
2015-09-17 11:35:00,28.17,28.18,28.17,28.18,34748.0,24.24,24.2486,24.24,24.2486,34748.0
2015-09-17 11:40:00,28.18,28.2,28.18,28.19,9500.0,24.2486,24.2658,24.2486,24.2572,9500.0
2015-09-17 11:45:00,28.18,28.19,28.18,28.18,8872.0,24.2486,24.2572,24.2486,24.2486,8872.0
2015-09-17 11:50:00,28.18,28.18,28.17,28.18,9336.0,24.2486,24.2486,24.24,24.2486,9336.0
2015-09-17 11:55:00,28.17,28.17,28.16,28.17,6076.0,24.24,24.24,24.2314,24.24,6076.0
2015-09-17 12:00:00,28.17,28.17,28.15,28.15,3040.0,24.24,24.24,24.2228,24.2228,3040.0
2015-09-17 12:05:00,28.15,28.15,28.15,28.15,4952.0,24.2228,24.2228,24.2228,24.2228,4952.0
2015-09-17 12:10:00,28.16,28.16,28.15,28.16,11296.0,24.2314,24.2314,24.2228,24.2314,11296.0
2015-09-17 12:15:00,28.18,28.21,28.18,28.19,5484.0,24.2486,24.2744,24.2486,24.2572,5484.0
2015-09-17 12:20:00,28.19,28.19,28.19,28.19,4008.0,24.2572,24.2572,24.2572,24.2572,4008.0
2015-09-17 12:25:00,28.2,28.21,28.19,28.21,4488.0,24.2658,24.2744,24.2572,24.2744,4488.0
2015-09-17 12:30:00,28.22,28.22,28.21,28.22,2632.0,24.283,24.283,24.2744,24.283,2632.0
2015-09-17 12:35:00,28.22,28.23,28.22,28.22,6196.0,24.283,24.2916,24.283,24.283,6196.0
2015-09-17 12:40:00,28.22,28.22,28.2,28.2,11560.0,24.283,24.283,24.2658,24.2658,11560.0
2015-09-17 12:45:00,28.21,28.21,28.2,28.2,6504.0,24.2744,24.2744,24.2658,24.2658,6504.0
2015-09-17 12:50:00,28.22,28.23,28.22,28.23,5920.0,24.283,24.2916,24.283,24.2916,5920.0
2015-09-17 12:55:00,28.23,28.28,28.23,28.28,24080.0,24.2916,24.3347,24.2916,24.3347,24080.0
2015-09-17 13:00:00,28.27,28.28,28.27,28.27,7212.0,24.3261,24.3347,24.3261,24.3261,7212.0
2015-09-17 13:05:00,28.28,28.28,28.27,28.27,3924.0,24.3347,24.3347,24.3261,24.3261,3924.0
2015-09-17 13:10:00,28.26,28.28,28.25,28.27,22316.0,24.3175,24.3347,24.3088,24.3261,22316.0
2015-09-17 13:15:00,28.27,28.31,28.27,28.31,8284.0,24.3261,24.3605,24.3261,24.3605,8284.0
2015-09-17 13:20:00,28.32,28.34,28.31,28.33,42212.0,24.3691,24.3863,24.3605,24.3777,42212.0
2015-09-17 13:25:00,28.34,28.36,28.32,28.32,32044.0,24.3863,24.4035,24.3691,24.3691,32044.0
2015-09-17 13:30:00,28.32,28.34,28.32,28.34,12940.0,24.3691,24.3863,24.3691,24.3863,12940.0
2015-09-17 13:35:00,28.33,28.33,28.3,28.3,18492.0,24.3777,24.3777,24.3519,24.3519,18492.0
2015-09-17 13:40:00,28.3,28.31,28.28,28.28,46512.0,24.3519,24.3605,24.3347,24.3347,46512.0
2015-09-17 13:45:00,28.28,28.28,28.25,28.27,26356.0,24.3347,24.3347,24.3088,24.3261,26356.0
2015-09-17 13:50:00,28.27,28.28,28.26,28.27,44780.0,24.3261,24.3347,24.3175,24.3261,44780.0
2015-09-17 13:55:00,28.26,28.27,28.2,28.21,21324.0,24.3175,24.3261,24.2658,24.2744,21324.0
2015-09-17 14:00:00,28.24,28.34,28.09,28.09,28084.0,24.3002,24.3863,24.1712,24.1712,28084.0
2015-09-17 14:05:00,28.08,28.12,28.07,28.11,24516.0,24.1626,24.197,24.154,24.1884,24516.0
2015-09-17 14:10:00,28.15,28.26,28.15,28.21,10680.0,24.2228,24.3175,24.2228,24.2744,10680.0
2015-09-17 14:15:00,28.2,28.3,28.2,28.28,12828.0,24.2658,24.3519,24.2658,24.3347,12828.0
2015-09-17 14:20:00,28.28,28.29,28.22,28.22,8232.0,24.3347,24.3433,24.283,24.283,8232.0
2015-09-17 14:25:00,28.24,28.26,28.18,28.18,84556.0,24.3002,24.3175,24.2486,24.2486,84556.0
2015-09-17 14:30:00,28.19,28.24,28.19,28.24,15592.0,24.2572,24.3002,24.2572,24.3002,15592.0
2015-09-17 14:35:00,28.24,28.25,28.22,28.23,18492.0,24.3002,24.3088,24.283,24.2916,18492.0
2015-09-17 14:40:00,28.24,28.35,28.24,28.35,37064.0,24.3002,24.3949,24.3002,24.3949,37064.0
2015-09-17 14:45:00,28.35,28.45,28.35,28.43,20620.0,24.3949,24.4809,24.3949,24.4637,20620.0
2015-09-17 14:50:00,28.43,28.43,28.4,28.42,20200.0,24.4637,24.4637,24.4379,24.4551,20200.0
2015-09-17 14:55:00,28.42,28.42,28.36,28.37,25608.0,24.4551,24.4551,24.4035,24.4121,25608.0
2015-09-17 15:00:00,28.37,28.41,28.36,28.36,47084.0,24.4121,24.4465,24.4035,24.4035,47084.0
2015-09-17 15:05:00,28.36,28.36,28.25,28.25,22584.0,24.4035,24.4035,24.3088,24.3088,22584.0
2015-09-17 15:10:00,28.25,28.26,28.14,28.14,33240.0,24.3088,24.3175,24.2142,24.2142,33240.0
2015-09-17 15:15:00,28.12,28.16,28.11,28.15,7600.0,24.197,24.2314,24.1884,24.2228,7600.0
2015-09-17 15:20:00,28.13,28.13,27.98,28.02,139904.0,24.2056,24.2056,24.0765,24.1109,139904.0
2015-09-17 15:25:00,28.07,28.13,28.05,28.11,17692.0,24.154,24.2056,24.1367,24.1884,17692.0
2015-09-17 15:30:00,28.1,28.18,28.09,28.15,38128.0,24.1798,24.2486,24.1712,24.2228,38128.0
2015-09-17 15:35:00,28.15,28.15,28.07,28.11,18764.0,24.2228,24.2228,24.154,24.1884,18764.0
2015-09-17 15:40:00,28.11,28.15,28.09,28.11,27044.0,24.1884,24.2228,24.1712,24.1884,27044.0
2015-09-17 15:45:00,28.11,28.12,28.09,28.09,13080.0,24.1884,24.197,24.1712,24.1712,13080.0
2015-09-17 15:50:00,28.13,28.13,28.07,28.08,14772.0,24.2056,24.2056,24.154,24.1626,14772.0
2015-09-17 15:55:00,28.08,28.08,28.05,28.06,63680.0,24.1626,24.1626,24.1367,24.1454,63680.0
2015-09-18 09:30:00,27.69,27.81,27.65,27.78,39580.0,23.827,23.9302,23.7926,23.9044,39580.0
2015-09-18 09:35:00,27.78,27.81,27.75,27.8,34072.0,23.9044,23.9302,23.8786,23.9216,34072.0
2015-09-18 09:40:00,27.82,27.86,27.82,27.83,15664.0,23.9388,23.9733,23.9388,23.9474,15664.0
2015-09-18 09:45:00,27.86,27.86,27.78,27.78,6592.0,23.9733,23.9733,23.9044,23.9044,6592.0
2015-09-18 09:50:00,27.76,27.8,27.74,27.8,151116.0,23.8872,23.9216,23.87,23.9216,151116.0
2015-09-18 09:55:00,27.8,27.84,27.8,27.82,19752.0,23.9216,23.956,23.9216,23.9388,19752.0
2015-09-18 10:00:00,27.8,27.81,27.75,27.78,21808.0,23.9216,23.9302,23.8786,23.9044,21808.0
2015-09-18 10:05:00,27.77,27.84,27.77,27.83,35492.0,23.8958,23.956,23.8958,23.9474,35492.0
2015-09-18 10:10:00,27.82,27.86,27.82,27.84,22292.0,23.9388,23.9733,23.9388,23.956,22292.0
2015-09-18 10:15:00,27.83,27.83,27.79,27.8,6992.0,23.9474,23.9474,23.913,23.9216,6992.0
2015-09-18 10:20:00,27.81,27.83,27.79,27.83,13368.0,23.9302,23.9474,23.913,23.9474,13368.0
2015-09-18 10:25:00,27.84,27.91,27.84,27.86,9180.0,23.956,24.0163,23.956,23.9733,9180.0
2015-09-18 10:30:00,27.86,27.86,27.84,27.85,8028.0,23.9733,23.9733,23.956,23.9647,8028.0
2015-09-18 10:35:00,27.81,27.81,27.75,27.75,27060.0,23.9302,23.9302,23.8786,23.8786,27060.0
2015-09-18 10:40:00,27.75,27.77,27.74,27.75,12024.0,23.8786,23.8958,23.87,23.8786,12024.0
2015-09-18 10:45:00,27.78,27.79,27.76,27.77,7180.0,23.9044,23.913,23.8872,23.8958,7180.0
2015-09-18 10:50:00,27.8,27.83,27.8,27.82,7080.0,23.9216,23.9474,23.9216,23.9388,7080.0
2015-09-18 10:55:00,27.82,27.86,27.82,27.84,9496.0,23.9388,23.9733,23.9388,23.956,9496.0
2015-09-18 11:00:00,27.86,27.88,27.85,27.87,9380.0,23.9733,23.9905,23.9647,23.9819,9380.0
2015-09-18 11:05:00,27.89,27.9,27.87,27.87,14776.0,23.9991,24.0077,23.9819,23.9819,14776.0
2015-09-18 11:10:00,27.88,27.89,27.87,27.88,3232.0,23.9905,23.9991,23.9819,23.9905,3232.0
2015-09-18 11:15:00,27.88,27.89,27.86,27.86,2800.0,23.9905,23.9991,23.9733,23.9733,2800.0
2015-09-18 11:20:00,27.86,27.89,27.86,27.87,7300.0,23.9733,23.9991,23.9733,23.9819,7300.0
2015-09-18 11:25:00,27.9,27.9,27.83,27.84,9412.0,24.0077,24.0077,23.9474,23.956,9412.0
2015-09-18 11:30:00,27.81,27.84,27.81,27.84,9364.0,23.9302,23.956,23.9302,23.956,9364.0
2015-09-18 11:35:00,27.84,27.85,27.82,27.85,11928.0,23.956,23.9647,23.9388,23.9647,11928.0
2015-09-18 11:40:00,27.85,27.88,27.84,27.88,10804.0,23.9647,23.9905,23.956,23.9905,10804.0
2015-09-18 11:45:00,27.88,27.92,27.87,27.92,22272.0,23.9905,24.0249,23.9819,24.0249,22272.0
2015-09-18 11:50:00,27.92,27.92,27.88,27.88,7560.0,24.0249,24.0249,23.9905,23.9905,7560.0
2015-09-18 11:55:00,27.88,27.88,27.86,27.86,8088.0,23.9905,23.9905,23.9733,23.9733,8088.0
2015-09-18 12:00:00,27.88,27.88,27.86,27.86,10508.0,23.9905,23.9905,23.9733,23.9733,10508.0
2015-09-18 12:05:00,27.85,27.86,27.83,27.83,7580.0,23.9647,23.9733,23.9474,23.9474,7580.0
2015-09-18 12:10:00,27.81,27.83,27.78,27.8,14348.0,23.9302,23.9474,23.9044,23.9216,14348.0
2015-09-18 12:15:00,27.79,27.81,27.79,27.81,10828.0,23.913,23.9302,23.913,23.9302,10828.0
2015-09-18 12:20:00,27.79,27.8,27.76,27.76,13716.0,23.913,23.9216,23.8872,23.8872,13716.0
2015-09-18 12:25:00,27.78,27.78,27.77,27.78,2524.0,23.9044,23.9044,23.8958,23.9044,2524.0
2015-09-18 12:30:00,27.79,27.8,27.79,27.8,20932.0,23.913,23.9216,23.913,23.9216,20932.0
2015-09-18 12:35:00,27.81,27.83,27.81,27.82,16276.0,23.9302,23.9474,23.9302,23.9388,16276.0
2015-09-18 12:40:00,27.8,27.81,27.77,27.77,6236.0,23.9216,23.9302,23.8958,23.8958,6236.0
2015-09-18 12:45:00,27.77,27.79,27.77,27.78,10748.0,23.8958,23.913,23.8958,23.9044,10748.0
2015-09-18 12:50:00,27.79,27.82,27.79,27.82,17204.0,23.913,23.9388,23.913,23.9388,17204.0
2015-09-18 12:55:00,27.8,27.81,27.8,27.81,4000.0,23.9216,23.9302,23.9216,23.9302,4000.0
2015-09-18 13:00:00,27.82,27.86,27.79,27.86,22160.0,23.9388,23.9733,23.913,23.9733,22160.0
2015-09-18 13:05:00,27.86,27.86,27.85,27.85,4012.0,23.9733,23.9733,23.9647,23.9647,4012.0
2015-09-18 13:10:00,27.83,27.84,27.81,27.81,10896.0,23.9474,23.956,23.9302,23.9302,10896.0
2015-09-18 13:15:00,27.8,27.8,27.78,27.8,18116.0,23.9216,23.9216,23.9044,23.9216,18116.0
2015-09-18 13:20:00,27.76,27.76,27.74,27.75,5044.0,23.8872,23.8872,23.87,23.8786,5044.0
2015-09-18 13:25:00,27.73,27.78,27.72,27.77,10728.0,23.8614,23.9044,23.8528,23.8958,10728.0
2015-09-18 13:30:00,27.78,27.79,27.78,27.78,3500.0,23.9044,23.913,23.9044,23.9044,3500.0
2015-09-18 13:35:00,27.77,27.77,27.75,27.75,6424.0,23.8958,23.8958,23.8786,23.8786,6424.0
2015-09-18 13:40:00,27.77,27.78,27.77,27.78,8976.0,23.8958,23.9044,23.8958,23.9044,8976.0
2015-09-18 13:45:00,27.77,27.78,27.75,27.76,19112.0,23.8958,23.9044,23.8786,23.8872,19112.0
2015-09-18 13:50:00,27.74,27.76,27.72,27.73,8128.0,23.87,23.8872,23.8528,23.8614,8128.0
2015-09-18 13:55:00,27.73,27.73,27.7,27.71,20792.0,23.8614,23.8614,23.8356,23.8442,20792.0
2015-09-18 14:00:00,27.69,27.72,27.67,27.72,23272.0,23.827,23.8528,23.8098,23.8528,23272.0
2015-09-18 14:05:00,27.72,27.74,27.71,27.72,12724.0,23.8528,23.87,23.8442,23.8528,12724.0
2015-09-18 14:10:00,27.72,27.74,27.7,27.74,38852.0,23.8528,23.87,23.8356,23.87,38852.0
2015-09-18 14:15:00,27.74,27.76,27.73,27.75,20308.0,23.87,23.8872,23.8614,23.8786,20308.0
2015-09-18 14:20:00,27.75,27.78,27.75,27.78,9288.0,23.8786,23.9044,23.8786,23.9044,9288.0
2015-09-18 14:25:00,27.78,27.78,27.76,27.77,12928.0,23.9044,23.9044,23.8872,23.8958,12928.0
2015-09-18 14:30:00,27.76,27.76,27.74,27.75,13856.0,23.8872,23.8872,23.87,23.8786,13856.0
2015-09-18 14:35:00,27.75,27.75,27.72,27.74,9464.0,23.8786,23.8786,23.8528,23.87,9464.0
2015-09-18 14:40:00,27.75,27.76,27.72,27.72,20772.0,23.8786,23.8872,23.8528,23.8528,20772.0
2015-09-18 14:45:00,27.74,27.74,27.71,27.71,26156.0,23.87,23.87,23.8442,23.8442,26156.0
2015-09-18 14:50:00,27.7,27.71,27.69,27.7,12112.0,23.8356,23.8442,23.827,23.8356,12112.0
2015-09-18 14:55:00,27.69,27.74,27.69,27.73,34752.0,23.827,23.87,23.827,23.8614,34752.0
2015-09-18 15:00:00,27.74,27.75,27.67,27.68,32292.0,23.87,23.8786,23.8098,23.8184,32292.0
2015-09-18 15:05:00,27.68,27.69,27.67,27.67,19848.0,23.8184,23.827,23.8098,23.8098,19848.0
2015-09-18 15:10:00,27.69,27.7,27.68,27.69,108276.0,23.827,23.8356,23.8184,23.827,108276.0
2015-09-18 15:15:00,27.69,27.69,27.62,27.64,70888.0,23.827,23.827,23.7667,23.7839,70888.0
2015-09-18 15:20:00,27.64,27.64,27.61,27.64,19788.0,23.7839,23.7839,23.7581,23.7839,19788.0
2015-09-18 15:25:00,27.63,27.65,27.63,27.64,24368.0,23.7753,23.7926,23.7753,23.7839,24368.0
2015-09-18 15:30:00,27.64,27.65,27.6,27.61,26288.0,23.7839,23.7926,23.7495,23.7581,26288.0
2015-09-18 15:35:00,27.61,27.61,27.6,27.6,19084.0,23.7581,23.7581,23.7495,23.7495,19084.0
2015-09-18 15:40:00,27.59,27.59,27.57,27.57,26752.0,23.7409,23.7409,23.7237,23.7237,26752.0
2015-09-18 15:45:00,27.56,27.58,27.55,27.56,27592.0,23.7151,23.7323,23.7065,23.7151,27592.0
2015-09-18 15:50:00,27.56,27.6,27.55,27.59,47812.0,23.7151,23.7495,23.7065,23.7409,47812.0
2015-09-18 15:55:00,27.59,27.62,27.57,27.61,241672.0,23.7409,23.7667,23.7237,23.7581,241672.0
2015-09-21 09:30:00,27.79,27.85,27.79,27.79,29688.0,23.913,23.9647,23.913,23.913,29688.0
2015-09-21 09:35:00,27.84,27.85,27.82,27.82,1232.0,23.956,23.9647,23.9388,23.9388,1232.0
2015-09-21 09:40:00,27.8,27.83,27.8,27.83,4500.0,23.9216,23.9474,23.9216,23.9474,4500.0
2015-09-21 09:45:00,27.85,27.87,27.85,27.86,22840.0,23.9647,23.9819,23.9647,23.9733,22840.0
2015-09-21 09:50:00,27.86,27.9,27.86,27.9,21148.0,23.9733,24.0077,23.9733,24.0077,21148.0
2015-09-21 09:55:00,27.88,27.88,27.86,27.86,3056.0,23.9905,23.9905,23.9733,23.9733,3056.0
2015-09-21 10:00:00,27.86,27.91,27.86,27.87,21176.0,23.9733,24.0163,23.9733,23.9819,21176.0
2015-09-21 10:05:00,27.9,27.9,27.89,27.9,9332.0,24.0077,24.0077,23.9991,24.0077,9332.0
2015-09-21 10:10:00,27.91,27.93,27.91,27.93,5452.0,24.0163,24.0335,24.0163,24.0335,5452.0
2015-09-21 10:15:00,27.9,27.91,27.88,27.9,16376.0,24.0077,24.0163,23.9905,24.0077,16376.0
2015-09-21 10:20:00,27.94,27.98,27.93,27.98,17512.0,24.0421,24.0765,24.0335,24.0765,17512.0
2015-09-21 10:25:00,27.97,27.97,27.96,27.96,7004.0,24.0679,24.0679,24.0593,24.0593,7004.0
2015-09-21 10:30:00,27.96,28.02,27.96,28.0,31356.0,24.0593,24.1109,24.0593,24.0937,31356.0
2015-09-21 10:35:00,28.0,28.05,28.0,28.04,10240.0,24.0937,24.1367,24.0937,24.1281,10240.0
2015-09-21 10:40:00,28.02,28.02,28.02,28.02,1900.0,24.1109,24.1109,24.1109,24.1109,1900.0
2015-09-21 10:45:00,28.01,28.01,27.97,27.97,4972.0,24.1023,24.1023,24.0679,24.0679,4972.0
2015-09-21 10:50:00,28.0,28.02,27.98,27.98,4264.0,24.0937,24.1109,24.0765,24.0765,4264.0
2015-09-21 10:55:00,28.0,28.0,27.95,27.96,49416.0,24.0937,24.0937,24.0507,24.0593,49416.0
2015-09-21 11:00:00,27.97,27.98,27.97,27.98,31568.0,24.0679,24.0765,24.0679,24.0765,31568.0
2015-09-21 11:05:00,27.99,27.99,27.97,27.99,74376.0,24.0851,24.0851,24.0679,24.0851,74376.0
2015-09-21 11:10:00,27.99,27.99,27.95,27.97,14520.0,24.0851,24.0851,24.0507,24.0679,14520.0
2015-09-21 11:15:00,27.97,27.99,27.97,27.99,5624.0,24.0679,24.0851,24.0679,24.0851,5624.0
2015-09-21 11:20:00,27.98,27.98,27.96,27.96,1476.0,24.0765,24.0765,24.0593,24.0593,1476.0
2015-09-21 11:25:00,27.98,27.99,27.96,27.96,21412.0,24.0765,24.0851,24.0593,24.0593,21412.0
2015-09-21 11:30:00,27.95,27.96,27.92,27.92,18184.0,24.0507,24.0593,24.0249,24.0249,18184.0
2015-09-21 11:35:00,27.91,27.91,27.88,27.9,6944.0,24.0163,24.0163,23.9905,24.0077,6944.0
2015-09-21 11:40:00,27.89,27.9,27.88,27.89,13120.0,23.9991,24.0077,23.9905,23.9991,13120.0
2015-09-21 11:45:00,27.89,27.89,27.87,27.87,5232.0,23.9991,23.9991,23.9819,23.9819,5232.0
2015-09-21 11:50:00,27.88,27.89,27.87,27.88,9468.0,23.9905,23.9991,23.9819,23.9905,9468.0
2015-09-21 11:55:00,27.87,27.87,27.82,27.84,51248.0,23.9819,23.9819,23.9388,23.956,51248.0
2015-09-21 12:00:00,27.8,27.81,27.77,27.78,11080.0,23.9216,23.9302,23.8958,23.9044,11080.0
2015-09-21 12:05:00,27.73,27.75,27.73,27.75,21584.0,23.8614,23.8786,23.8614,23.8786,21584.0
2015-09-21 12:10:00,27.74,27.77,27.74,27.75,32036.0,23.87,23.8958,23.87,23.8786,32036.0
2015-09-21 12:15:00,27.75,27.78,27.75,27.75,6964.0,23.8786,23.9044,23.8786,23.8786,6964.0
2015-09-21 12:20:00,27.76,27.78,27.75,27.77,9000.0,23.8872,23.9044,23.8786,23.8958,9000.0
2015-09-21 12:25:00,27.78,27.78,27.77,27.77,5664.0,23.9044,23.9044,23.8958,23.8958,5664.0
2015-09-21 12:30:00,27.77,27.77,27.73,27.73,3480.0,23.8958,23.8958,23.8614,23.8614,3480.0
2015-09-21 12:35:00,27.73,27.74,27.73,27.73,5604.0,23.8614,23.87,23.8614,23.8614,5604.0
2015-09-21 12:40:00,27.75,27.76,27.74,27.76,12916.0,23.8786,23.8872,23.87,23.8872,12916.0
2015-09-21 12:45:00,27.74,27.74,27.74,27.74,1920.0,23.87,23.87,23.87,23.87,1920.0
2015-09-21 12:50:00,27.71,27.71,27.66,27.67,8112.0,23.8442,23.8442,23.8012,23.8098,8112.0
2015-09-21 12:55:00,27.66,27.68,27.64,27.68,10416.0,23.8012,23.8184,23.7839,23.8184,10416.0
2015-09-21 13:00:00,27.67,27.68,27.66,27.68,14152.0,23.8098,23.8184,23.8012,23.8184,14152.0
2015-09-21 13:05:00,27.7,27.71,27.69,27.71,34304.0,23.8356,23.8442,23.827,23.8442,34304.0
2015-09-21 13:10:00,27.71,27.71,27.69,27.7,9172.0,23.8442,23.8442,23.827,23.8356,9172.0
2015-09-21 13:15:00,27.73,27.75,27.73,27.74,6616.0,23.8614,23.8786,23.8614,23.87,6616.0
2015-09-21 13:20:00,27.76,27.78,27.76,27.78,9596.0,23.8872,23.9044,23.8872,23.9044,9596.0
2015-09-21 13:25:00,27.77,27.8,27.77,27.79,6640.0,23.8958,23.9216,23.8958,23.913,6640.0
2015-09-21 13:30:00,27.78,27.79,27.76,27.77,9580.0,23.9044,23.913,23.8872,23.8958,9580.0
2015-09-21 13:35:00,27.77,27.81,27.77,27.81,9296.0,23.8958,23.9302,23.8958,23.9302,9296.0
2015-09-21 13:40:00,27.8,27.81,27.8,27.81,2208.0,23.9216,23.9302,23.9216,23.9302,2208.0
2015-09-21 13:45:00,27.81,27.81,27.78,27.79,4616.0,23.9302,23.9302,23.9044,23.913,4616.0
2015-09-21 13:50:00,27.77,27.77,27.74,27.75,18268.0,23.8958,23.8958,23.87,23.8786,18268.0
2015-09-21 13:55:00,27.75,27.75,27.74,27.75,37348.0,23.8786,23.8786,23.87,23.8786,37348.0
2015-09-21 14:00:00,27.74,27.77,27.74,27.75,16280.0,23.87,23.8958,23.87,23.8786,16280.0
2015-09-21 14:05:00,27.76,27.77,27.72,27.72,9288.0,23.8872,23.8958,23.8528,23.8528,9288.0
2015-09-21 14:10:00,27.69,27.71,27.69,27.71,8364.0,23.827,23.8442,23.827,23.8442,8364.0
2015-09-21 14:15:00,27.7,27.73,27.69,27.71,301524.0,23.8356,23.8614,23.827,23.8442,301524.0
2015-09-21 14:20:00,27.71,27.73,27.7,27.71,17408.0,23.8442,23.8614,23.8356,23.8442,17408.0
2015-09-21 14:25:00,27.72,27.72,27.71,27.71,14836.0,23.8528,23.8528,23.8442,23.8442,14836.0
2015-09-21 14:30:00,27.7,27.73,27.68,27.73,66200.0,23.8356,23.8614,23.8184,23.8614,66200.0
2015-09-21 14:35:00,27.73,27.74,27.72,27.74,112984.0,23.8614,23.87,23.8528,23.87,112984.0
2015-09-21 14:40:00,27.74,27.74,27.72,27.73,22412.0,23.87,23.87,23.8528,23.8614,22412.0
2015-09-21 14:45:00,27.73,27.76,27.72,27.76,20476.0,23.8614,23.8872,23.8528,23.8872,20476.0
2015-09-21 14:50:00,27.77,27.81,27.77,27.8,49804.0,23.8958,23.9302,23.8958,23.9216,49804.0
2015-09-21 14:55:00,27.8,27.81,27.79,27.8,19396.0,23.9216,23.9302,23.913,23.9216,19396.0
2015-09-21 15:00:00,27.79,27.79,27.78,27.78,11400.0,23.913,23.913,23.9044,23.9044,11400.0
2015-09-21 15:05:00,27.77,27.78,27.76,27.77,10140.0,23.8958,23.9044,23.8872,23.8958,10140.0
2015-09-21 15:10:00,27.78,27.8,27.76,27.78,36640.0,23.9044,23.9216,23.8872,23.9044,36640.0
2015-09-21 15:15:00,27.77,27.79,27.77,27.78,32692.0,23.8958,23.913,23.8958,23.9044,32692.0
2015-09-21 15:20:00,27.78,27.78,27.74,27.75,20908.0,23.9044,23.9044,23.87,23.8786,20908.0
2015-09-21 15:25:00,27.75,27.75,27.74,27.74,14296.0,23.8786,23.8786,23.87,23.87,14296.0
2015-09-21 15:30:00,27.75,27.75,27.68,27.68,28512.0,23.8786,23.8786,23.8184,23.8184,28512.0
2015-09-21 15:35:00,27.66,27.69,27.66,27.67,10472.0,23.8012,23.827,23.8012,23.8098,10472.0
2015-09-21 15:40:00,27.67,27.69,27.67,27.68,5124.0,23.8098,23.827,23.8098,23.8184,5124.0
2015-09-21 15:45:00,27.68,27.71,27.68,27.7,25220.0,23.8184,23.8442,23.8184,23.8356,25220.0
2015-09-21 15:50:00,27.69,27.7,27.68,27.69,37232.0,23.827,23.8356,23.8184,23.827,37232.0
2015-09-21 15:55:00,27.7,27.72,27.69,27.71,97152.0,23.8356,23.8528,23.827,23.8442,97152.0
2015-09-22 09:30:00,27.45,27.57,27.43,27.44,56768.0,23.6205,23.7237,23.6032,23.6119,56768.0
2015-09-22 09:35:00,27.43,27.48,27.41,27.48,32240.0,23.6032,23.6463,23.586,23.6463,32240.0
2015-09-22 09:40:00,27.5,27.54,27.48,27.5,35976.0,23.6635,23.6979,23.6463,23.6635,35976.0
2015-09-22 09:45:00,27.51,27.51,27.48,27.48,5176.0,23.6721,23.6721,23.6463,23.6463,5176.0
2015-09-22 09:50:00,27.48,27.48,27.45,27.46,134920.0,23.6463,23.6463,23.6205,23.6291,134920.0
2015-09-22 09:55:00,27.46,27.49,27.45,27.49,202952.0,23.6291,23.6549,23.6205,23.6549,202952.0
2015-09-22 10:00:00,27.48,27.53,27.47,27.52,8544.0,23.6463,23.6893,23.6377,23.6807,8544.0
2015-09-22 10:05:00,27.53,27.53,27.48,27.49,25780.0,23.6893,23.6893,23.6463,23.6549,25780.0
2015-09-22 10:10:00,27.47,27.47,27.43,27.43,7464.0,23.6377,23.6377,23.6032,23.6032,7464.0
2015-09-22 10:15:00,27.41,27.43,27.39,27.39,15500.0,23.586,23.6032,23.5688,23.5688,15500.0
2015-09-22 10:20:00,27.38,27.4,27.36,27.4,10152.0,23.5602,23.5774,23.543,23.5774,10152.0
2015-09-22 10:25:00,27.38,27.43,27.36,27.42,12272.0,23.5602,23.6032,23.543,23.5946,12272.0
2015-09-22 10:30:00,27.41,27.41,27.38,27.41,18360.0,23.586,23.586,23.5602,23.586,18360.0
2015-09-22 10:35:00,27.39,27.39,27.33,27.35,24808.0,23.5688,23.5688,23.5172,23.5344,24808.0
2015-09-22 10:40:00,27.34,27.36,27.34,27.36,9232.0,23.5258,23.543,23.5258,23.543,9232.0
2015-09-22 10:45:00,27.36,27.36,27.32,27.32,23964.0,23.543,23.543,23.5086,23.5086,23964.0
2015-09-22 10:50:00,27.32,27.38,27.32,27.38,24064.0,23.5086,23.5602,23.5086,23.5602,24064.0
2015-09-22 10:55:00,27.38,27.38,27.35,27.37,14360.0,23.5602,23.5602,23.5344,23.5516,14360.0
2015-09-22 11:00:00,27.37,27.38,27.35,27.37,36964.0,23.5516,23.5602,23.5344,23.5516,36964.0
2015-09-22 11:05:00,27.36,27.37,27.33,27.33,92244.0,23.543,23.5516,23.5172,23.5172,92244.0
2015-09-22 11:10:00,27.33,27.38,27.33,27.35,50348.0,23.5172,23.5602,23.5172,23.5344,50348.0
2015-09-22 11:15:00,27.35,27.37,27.35,27.37,39860.0,23.5344,23.5516,23.5344,23.5516,39860.0
2015-09-22 11:20:00,27.36,27.37,27.31,27.31,31132.0,23.543,23.5516,23.5,23.5,31132.0
2015-09-22 11:25:00,27.32,27.33,27.29,27.29,11648.0,23.5086,23.5172,23.4828,23.4828,11648.0
2015-09-22 11:30:00,27.29,27.32,27.28,27.31,36136.0,23.4828,23.5086,23.4742,23.5,36136.0
2015-09-22 11:35:00,27.31,27.32,27.29,27.29,45788.0,23.5,23.5086,23.4828,23.4828,45788.0
2015-09-22 11:40:00,27.28,27.28,27.25,27.25,307144.0,23.4742,23.4742,23.4484,23.4484,307144.0
2015-09-22 11:45:00,27.25,27.29,27.24,27.29,25268.0,23.4484,23.4828,23.4398,23.4828,25268.0
2015-09-22 11:50:00,27.29,27.31,27.29,27.31,12708.0,23.4828,23.5,23.4828,23.5,12708.0
2015-09-22 11:55:00,27.3,27.31,27.29,27.3,6692.0,23.4914,23.5,23.4828,23.4914,6692.0
2015-09-22 12:00:00,27.27,27.27,27.24,27.26,19456.0,23.4656,23.4656,23.4398,23.457,19456.0
2015-09-22 12:05:00,27.25,27.35,27.25,27.34,32680.0,23.4484,23.5344,23.4484,23.5258,32680.0
2015-09-22 12:10:00,27.34,27.36,27.34,27.34,7624.0,23.5258,23.543,23.5258,23.5258,7624.0
2015-09-22 12:15:00,27.34,27.35,27.32,27.33,13052.0,23.5258,23.5344,23.5086,23.5172,13052.0
2015-09-22 12:20:00,27.33,27.34,27.33,27.33,7724.0,23.5172,23.5258,23.5172,23.5172,7724.0
2015-09-22 12:25:00,27.32,27.32,27.3,27.32,14296.0,23.5086,23.5086,23.4914,23.5086,14296.0
2015-09-22 12:30:00,27.32,27.32,27.31,27.31,10840.0,23.5086,23.5086,23.5,23.5,10840.0
2015-09-22 12:35:00,27.31,27.32,27.3,27.32,12704.0,23.5,23.5086,23.4914,23.5086,12704.0
2015-09-22 12:40:00,27.33,27.34,27.32,27.32,19336.0,23.5172,23.5258,23.5086,23.5086,19336.0
2015-09-22 12:45:00,27.3,27.3,27.28,27.29,31844.0,23.4914,23.4914,23.4742,23.4828,31844.0
2015-09-22 12:50:00,27.28,27.28,27.22,27.24,30936.0,23.4742,23.4742,23.4225,23.4398,30936.0
2015-09-22 12:55:00,27.24,27.25,27.23,27.25,26416.0,23.4398,23.4484,23.4311,23.4484,26416.0
2015-09-22 13:00:00,27.25,27.29,27.24,27.28,20312.0,23.4484,23.4828,23.4398,23.4742,20312.0
2015-09-22 13:05:00,27.3,27.3,27.26,27.26,4248.0,23.4914,23.4914,23.457,23.457,4248.0
2015-09-22 13:10:00,27.28,27.28,27.27,27.27,8616.0,23.4742,23.4742,23.4656,23.4656,8616.0
2015-09-22 13:15:00,27.26,27.28,27.25,27.28,10604.0,23.457,23.4742,23.4484,23.4742,10604.0
2015-09-22 13:20:00,27.26,27.26,27.25,27.26,11044.0,23.457,23.457,23.4484,23.457,11044.0
2015-09-22 13:25:00,27.25,27.26,27.21,27.21,26420.0,23.4484,23.457,23.4139,23.4139,26420.0
2015-09-22 13:30:00,27.22,27.25,27.2,27.24,125876.0,23.4225,23.4484,23.4053,23.4398,125876.0
2015-09-22 13:35:00,27.24,27.26,27.24,27.25,15792.0,23.4398,23.457,23.4398,23.4484,15792.0
2015-09-22 13:40:00,27.26,27.29,27.25,27.29,28588.0,23.457,23.4828,23.4484,23.4828,28588.0
2015-09-22 13:45:00,27.29,27.29,27.27,27.27,21092.0,23.4828,23.4828,23.4656,23.4656,21092.0
2015-09-22 13:50:00,27.25,27.26,27.21,27.22,61324.0,23.4484,23.457,23.4139,23.4225,61324.0
2015-09-22 13:55:00,27.22,27.24,27.21,27.24,10088.0,23.4225,23.4398,23.4139,23.4398,10088.0
2015-09-22 14:00:00,27.23,27.25,27.22,27.25,21112.0,23.4311,23.4484,23.4225,23.4484,21112.0
2015-09-22 14:05:00,27.26,27.28,27.25,27.25,29428.0,23.457,23.4742,23.4484,23.4484,29428.0
2015-09-22 14:10:00,27.25,27.27,27.24,27.27,29628.0,23.4484,23.4656,23.4398,23.4656,29628.0
2015-09-22 14:15:00,27.27,27.28,27.26,27.28,20832.0,23.4656,23.4742,23.457,23.4742,20832.0
2015-09-22 14:20:00,27.28,27.28,27.27,27.28,239080.0,23.4742,23.4742,23.4656,23.4742,239080.0
2015-09-22 14:25:00,27.28,27.31,27.27,27.31,23200.0,23.4742,23.5,23.4656,23.5,23200.0
2015-09-22 14:30:00,27.31,27.33,27.29,27.33,38436.0,23.5,23.5172,23.4828,23.5172,38436.0
2015-09-22 14:35:00,27.32,27.33,27.31,27.32,26100.0,23.5086,23.5172,23.5,23.5086,26100.0
2015-09-22 14:40:00,27.32,27.32,27.29,27.29,37592.0,23.5086,23.5086,23.4828,23.4828,37592.0
2015-09-22 14:45:00,27.29,27.3,27.26,27.27,32408.0,23.4828,23.4914,23.457,23.4656,32408.0
2015-09-22 14:50:00,27.26,27.27,27.25,27.25,139696.0,23.457,23.4656,23.4484,23.4484,139696.0
2015-09-22 14:55:00,27.25,27.29,27.25,27.29,44068.0,23.4484,23.4828,23.4484,23.4828,44068.0
2015-09-22 15:00:00,27.29,27.29,27.28,27.29,18176.0,23.4828,23.4828,23.4742,23.4828,18176.0
2015-09-22 15:05:00,27.29,27.29,27.26,27.27,60044.0,23.4828,23.4828,23.457,23.4656,60044.0
2015-09-22 15:10:00,27.27,27.27,27.25,27.26,18368.0,23.4656,23.4656,23.4484,23.457,18368.0
2015-09-22 15:15:00,27.26,27.28,27.26,27.27,36244.0,23.457,23.4742,23.457,23.4656,36244.0
2015-09-22 15:20:00,27.27,27.28,27.26,27.27,25260.0,23.4656,23.4742,23.457,23.4656,25260.0
2015-09-22 15:25:00,27.28,27.31,27.28,27.3,15872.0,23.4742,23.5,23.4742,23.4914,15872.0
2015-09-22 15:30:00,27.32,27.35,27.31,27.35,67444.0,23.5086,23.5344,23.5,23.5344,67444.0
2015-09-22 15:35:00,27.35,27.36,27.34,27.36,408544.0,23.5344,23.543,23.5258,23.543,408544.0
2015-09-22 15:40:00,27.36,27.37,27.35,27.36,39256.0,23.543,23.5516,23.5344,23.543,39256.0
2015-09-22 15:45:00,27.36,27.37,27.33,27.34,133192.0,23.543,23.5516,23.5172,23.5258,133192.0
2015-09-22 15:50:00,27.33,27.34,27.3,27.31,145328.0,23.5172,23.5258,23.4914,23.5,145328.0
2015-09-22 15:55:00,27.32,27.36,27.31,27.34,390388.0,23.5086,23.543,23.5,23.5258,390388.0
2015-09-23 09:30:00,27.36,27.43,27.34,27.41,32064.0,23.543,23.6032,23.5258,23.586,32064.0
2015-09-23 09:35:00,27.39,27.42,27.34,27.34,10184.0,23.5688,23.5946,23.5258,23.5258,10184.0
2015-09-23 09:40:00,27.35,27.39,27.35,27.38,5156.0,23.5344,23.5688,23.5344,23.5602,5156.0
2015-09-23 09:45:00,27.37,27.37,27.33,27.33,6156.0,23.5516,23.5516,23.5172,23.5172,6156.0
2015-09-23 09:50:00,27.32,27.36,27.32,27.36,11832.0,23.5086,23.543,23.5086,23.543,11832.0
2015-09-23 09:55:00,27.36,27.39,27.36,27.38,19872.0,23.543,23.5688,23.543,23.5602,19872.0
2015-09-23 10:00:00,27.4,27.43,27.38,27.43,23672.0,23.5774,23.6032,23.5602,23.6032,23672.0
2015-09-23 10:05:00,27.44,27.45,27.39,27.39,21328.0,23.6119,23.6205,23.5688,23.5688,21328.0
2015-09-23 10:10:00,27.38,27.42,27.38,27.4,9780.0,23.5602,23.5946,23.5602,23.5774,9780.0
2015-09-23 10:15:00,27.39,27.43,27.36,27.43,28072.0,23.5688,23.6032,23.543,23.6032,28072.0
2015-09-23 10:20:00,27.43,27.44,27.4,27.43,16052.0,23.6032,23.6119,23.5774,23.6032,16052.0
2015-09-23 10:25:00,27.43,27.46,27.43,27.45,14956.0,23.6032,23.6291,23.6032,23.6205,14956.0
2015-09-23 10:30:00,27.47,27.48,27.46,27.46,33048.0,23.6377,23.6463,23.6291,23.6291,33048.0
2015-09-23 10:35:00,27.49,27.5,27.46,27.48,29564.0,23.6549,23.6635,23.6291,23.6463,29564.0
2015-09-23 10:40:00,27.45,27.45,27.43,27.43,34812.0,23.6205,23.6205,23.6032,23.6032,34812.0
2015-09-23 10:45:00,27.44,27.46,27.43,27.44,38020.0,23.6119,23.6291,23.6032,23.6119,38020.0
2015-09-23 10:50:00,27.45,27.49,27.45,27.48,29096.0,23.6205,23.6549,23.6205,23.6463,29096.0
2015-09-23 10:55:00,27.48,27.48,27.44,27.44,34848.0,23.6463,23.6463,23.6119,23.6119,34848.0
2015-09-23 11:00:00,27.44,27.46,27.43,27.45,45744.0,23.6119,23.6291,23.6032,23.6205,45744.0
2015-09-23 11:05:00,27.44,27.44,27.42,27.44,37496.0,23.6119,23.6119,23.5946,23.6119,37496.0
2015-09-23 11:10:00,27.44,27.44,27.38,27.38,35564.0,23.6119,23.6119,23.5602,23.5602,35564.0
2015-09-23 11:15:00,27.38,27.38,27.36,27.36,55068.0,23.5602,23.5602,23.543,23.543,55068.0
2015-09-23 11:20:00,27.36,27.36,27.3,27.31,42544.0,23.543,23.543,23.4914,23.5,42544.0
2015-09-23 11:25:00,27.31,27.33,27.3,27.31,29116.0,23.5,23.5172,23.4914,23.5,29116.0
2015-09-23 11:30:00,27.31,27.31,27.27,27.27,105092.0,23.5,23.5,23.4656,23.4656,105092.0
2015-09-23 11:35:00,27.27,27.31,27.27,27.3,238728.0,23.4656,23.5,23.4656,23.4914,238728.0
2015-09-23 11:40:00,27.3,27.31,27.24,27.25,41000.0,23.4914,23.5,23.4398,23.4484,41000.0
2015-09-23 11:45:00,27.25,27.27,27.24,27.27,31664.0,23.4484,23.4656,23.4398,23.4656,31664.0
2015-09-23 11:50:00,27.27,27.27,27.21,27.22,41304.0,23.4656,23.4656,23.4139,23.4225,41304.0
2015-09-23 11:55:00,27.23,27.25,27.22,27.24,18392.0,23.4311,23.4484,23.4225,23.4398,18392.0
2015-09-23 12:00:00,27.25,27.25,27.2,27.2,54872.0,23.4484,23.4484,23.4053,23.4053,54872.0
2015-09-23 12:05:00,27.2,27.21,27.19,27.21,30848.0,23.4053,23.4139,23.3967,23.4139,30848.0
2015-09-23 12:10:00,27.21,27.24,27.2,27.24,30072.0,23.4139,23.4398,23.4053,23.4398,30072.0
2015-09-23 12:15:00,27.23,27.24,27.22,27.24,20760.0,23.4311,23.4398,23.4225,23.4398,20760.0
2015-09-23 12:20:00,27.25,27.25,27.21,27.23,22944.0,23.4484,23.4484,23.4139,23.4311,22944.0
2015-09-23 12:25:00,27.22,27.25,27.22,27.25,30092.0,23.4225,23.4484,23.4225,23.4484,30092.0
2015-09-23 12:30:00,27.25,27.26,27.23,27.26,23908.0,23.4484,23.457,23.4311,23.457,23908.0
2015-09-23 12:35:00,27.26,27.26,27.24,27.24,130780.0,23.457,23.457,23.4398,23.4398,130780.0
2015-09-23 12:40:00,27.24,27.26,27.24,27.26,9916.0,23.4398,23.457,23.4398,23.457,9916.0
2015-09-23 12:45:00,27.25,27.27,27.25,27.25,31180.0,23.4484,23.4656,23.4484,23.4484,31180.0
2015-09-23 12:50:00,27.25,27.29,27.25,27.28,31076.0,23.4484,23.4828,23.4484,23.4742,31076.0
2015-09-23 12:55:00,27.28,27.28,27.27,27.28,24252.0,23.4742,23.4742,23.4656,23.4742,24252.0
2015-09-23 13:00:00,27.28,27.3,27.27,27.29,19300.0,23.4742,23.4914,23.4656,23.4828,19300.0
2015-09-23 13:05:00,27.28,27.31,27.28,27.3,38448.0,23.4742,23.5,23.4742,23.4914,38448.0
2015-09-23 13:10:00,27.3,27.3,27.29,27.29,15304.0,23.4914,23.4914,23.4828,23.4828,15304.0
2015-09-23 13:15:00,27.29,27.3,27.29,27.29,22896.0,23.4828,23.4914,23.4828,23.4828,22896.0
2015-09-23 13:20:00,27.29,27.3,27.27,27.27,23312.0,23.4828,23.4914,23.4656,23.4656,23312.0
2015-09-23 13:25:00,27.27,27.27,27.24,27.25,52636.0,23.4656,23.4656,23.4398,23.4484,52636.0
2015-09-23 13:30:00,27.25,27.28,27.25,27.28,25400.0,23.4484,23.4742,23.4484,23.4742,25400.0
2015-09-23 13:35:00,27.27,27.28,27.26,27.27,12920.0,23.4656,23.4742,23.457,23.4656,12920.0
2015-09-23 13:40:00,27.28,27.34,27.28,27.33,27772.0,23.4742,23.5258,23.4742,23.5172,27772.0
2015-09-23 13:45:00,27.34,27.35,27.33,27.35,13044.0,23.5258,23.5344,23.5172,23.5344,13044.0
2015-09-23 13:50:00,27.35,27.35,27.31,27.31,34804.0,23.5344,23.5344,23.5,23.5,34804.0
2015-09-23 13:55:00,27.32,27.33,27.3,27.32,30008.0,23.5086,23.5172,23.4914,23.5086,30008.0
2015-09-23 14:00:00,27.31,27.35,27.31,27.35,38796.0,23.5,23.5344,23.5,23.5344,38796.0
2015-09-23 14:05:00,27.35,27.39,27.35,27.37,72572.0,23.5344,23.5688,23.5344,23.5516,72572.0
2015-09-23 14:10:00,27.36,27.39,27.36,27.37,9360.0,23.543,23.5688,23.543,23.5516,9360.0
2015-09-23 14:15:00,27.36,27.37,27.35,27.35,33404.0,23.543,23.5516,23.5344,23.5344,33404.0
2015-09-23 14:20:00,27.35,27.35,27.32,27.33,18396.0,23.5344,23.5344,23.5086,23.5172,18396.0
2015-09-23 14:25:00,27.34,27.34,27.32,27.33,32740.0,23.5258,23.5258,23.5086,23.5172,32740.0
2015-09-23 14:30:00,27.33,27.34,27.32,27.33,46596.0,23.5172,23.5258,23.5086,23.5172,46596.0
2015-09-23 14:35:00,27.33,27.33,27.28,27.29,67384.0,23.5172,23.5172,23.4742,23.4828,67384.0
2015-09-23 14:40:00,27.28,27.28,27.25,27.28,44476.0,23.4742,23.4742,23.4484,23.4742,44476.0
2015-09-23 14:45:00,27.27,27.27,27.25,27.27,39644.0,23.4656,23.4656,23.4484,23.4656,39644.0
2015-09-23 14:50:00,27.27,27.28,27.24,27.24,40224.0,23.4656,23.4742,23.4398,23.4398,40224.0
2015-09-23 14:55:00,27.25,27.27,27.25,27.27,36052.0,23.4484,23.4656,23.4484,23.4656,36052.0
2015-09-23 15:00:00,27.26,27.3,27.26,27.3,27672.0,23.457,23.4914,23.457,23.4914,27672.0
2015-09-23 15:05:00,27.3,27.3,27.27,27.29,50004.0,23.4914,23.4914,23.4656,23.4828,50004.0
2015-09-23 15:10:00,27.29,27.3,27.27,27.28,63956.0,23.4828,23.4914,23.4656,23.4742,63956.0
2015-09-23 15:15:00,27.28,27.3,27.26,27.3,79932.0,23.4742,23.4914,23.457,23.4914,79932.0
2015-09-23 15:20:00,27.3,27.31,27.29,27.29,80044.0,23.4914,23.5,23.4828,23.4828,80044.0
2015-09-23 15:25:00,27.29,27.31,27.28,27.31,34776.0,23.4828,23.5,23.4742,23.5,34776.0
2015-09-23 15:30:00,27.31,27.31,27.27,27.3,64140.0,23.5,23.5,23.4656,23.4914,64140.0
2015-09-23 15:35:00,27.3,27.3,27.28,27.3,67772.0,23.4914,23.4914,23.4742,23.4914,67772.0
2015-09-23 15:40:00,27.3,27.32,27.3,27.3,85844.0,23.4914,23.5086,23.4914,23.4914,85844.0
2015-09-23 15:45:00,27.3,27.33,27.3,27.33,107428.0,23.4914,23.5172,23.4914,23.5172,107428.0
2015-09-23 15:50:00,27.33,27.34,27.32,27.33,121812.0,23.5172,23.5258,23.5086,23.5172,121812.0
2015-09-23 15:55:00,27.32,27.33,27.31,27.31,183456.0,23.5086,23.5172,23.5,23.5,183456.0
2015-09-24 09:30:00,27.14,27.2,27.14,27.17,58396.0,23.3537,23.4053,23.3537,23.3795,58396.0
2015-09-24 09:35:00,27.15,27.15,27.08,27.09,32944.0,23.3623,23.3623,23.3021,23.3107,32944.0
2015-09-24 09:40:00,27.09,27.09,27.04,27.05,24884.0,23.3107,23.3107,23.2677,23.2763,24884.0
2015-09-24 09:45:00,27.05,27.06,27.01,27.02,15872.0,23.2763,23.2849,23.2418,23.2504,15872.0
2015-09-24 09:50:00,27.02,27.07,27.02,27.06,109752.0,23.2504,23.2935,23.2504,23.2849,109752.0
2015-09-24 09:55:00,27.06,27.08,27.04,27.07,167300.0,23.2849,23.3021,23.2677,23.2935,167300.0
2015-09-24 10:00:00,27.07,27.11,27.07,27.08,33828.0,23.2935,23.3279,23.2935,23.3021,33828.0
2015-09-24 10:05:00,27.07,27.09,27.05,27.08,55080.0,23.2935,23.3107,23.2763,23.3021,55080.0
2015-09-24 10:10:00,27.08,27.1,27.06,27.07,50160.0,23.3021,23.3193,23.2849,23.2935,50160.0
2015-09-24 10:15:00,27.07,27.08,27.05,27.08,27464.0,23.2935,23.3021,23.2763,23.3021,27464.0
2015-09-24 10:20:00,27.08,27.08,27.02,27.05,36968.0,23.3021,23.3021,23.2504,23.2763,36968.0
2015-09-24 10:25:00,27.04,27.05,26.99,27.0,71484.0,23.2677,23.2763,23.2246,23.2332,71484.0
2015-09-24 10:30:00,26.99,27.06,26.99,27.04,43548.0,23.2246,23.2849,23.2246,23.2677,43548.0
2015-09-24 10:35:00,27.04,27.04,27.0,27.02,19600.0,23.2677,23.2677,23.2332,23.2504,19600.0
2015-09-24 10:40:00,27.01,27.02,26.99,27.01,26088.0,23.2418,23.2504,23.2246,23.2418,26088.0
2015-09-24 10:45:00,27.0,27.05,26.99,27.05,26888.0,23.2332,23.2763,23.2246,23.2763,26888.0
2015-09-24 10:50:00,27.05,27.05,27.0,27.01,23216.0,23.2763,23.2763,23.2332,23.2418,23216.0
2015-09-24 10:55:00,27.01,27.02,27.0,27.02,17908.0,23.2418,23.2504,23.2332,23.2504,17908.0
2015-09-24 11:00:00,27.01,27.02,26.97,26.97,55068.0,23.2418,23.2504,23.2074,23.2074,55068.0
2015-09-24 11:05:00,26.97,27.02,26.97,27.01,34164.0,23.2074,23.2504,23.2074,23.2418,34164.0
2015-09-24 11:10:00,27.01,27.02,26.99,27.0,28836.0,23.2418,23.2504,23.2246,23.2332,28836.0
2015-09-24 11:15:00,27.0,27.06,27.0,27.06,33288.0,23.2332,23.2849,23.2332,23.2849,33288.0
2015-09-24 11:20:00,27.07,27.07,27.05,27.06,29520.0,23.2935,23.2935,23.2763,23.2849,29520.0
2015-09-24 11:25:00,27.06,27.06,27.0,27.0,22252.0,23.2849,23.2849,23.2332,23.2332,22252.0
2015-09-24 11:30:00,27.0,27.06,27.0,27.05,24824.0,23.2332,23.2849,23.2332,23.2763,24824.0
2015-09-24 11:35:00,27.05,27.07,27.04,27.06,18112.0,23.2763,23.2935,23.2677,23.2849,18112.0
2015-09-24 11:40:00,27.06,27.08,27.05,27.07,11296.0,23.2849,23.3021,23.2763,23.2935,11296.0
2015-09-24 11:45:00,27.06,27.07,27.04,27.04,15128.0,23.2849,23.2935,23.2677,23.2677,15128.0
2015-09-24 11:50:00,27.04,27.04,27.03,27.04,11092.0,23.2677,23.2677,23.259,23.2677,11092.0
2015-09-24 11:55:00,27.05,27.09,27.05,27.08,46884.0,23.2763,23.3107,23.2763,23.3021,46884.0
2015-09-24 12:00:00,27.08,27.09,27.08,27.09,17700.0,23.3021,23.3107,23.3021,23.3107,17700.0
2015-09-24 12:05:00,27.09,27.1,27.06,27.06,9100.0,23.3107,23.3193,23.2849,23.2849,9100.0
2015-09-24 12:10:00,27.06,27.07,27.05,27.05,13444.0,23.2849,23.2935,23.2763,23.2763,13444.0
2015-09-24 12:15:00,27.05,27.07,27.05,27.06,18480.0,23.2763,23.2935,23.2763,23.2849,18480.0
2015-09-24 12:20:00,27.07,27.1,27.07,27.08,52940.0,23.2935,23.3193,23.2935,23.3021,52940.0
2015-09-24 12:25:00,27.08,27.09,27.07,27.09,40212.0,23.3021,23.3107,23.2935,23.3107,40212.0
2015-09-24 12:30:00,27.1,27.17,27.1,27.16,57456.0,23.3193,23.3795,23.3193,23.3709,57456.0
2015-09-24 12:35:00,27.16,27.16,27.13,27.14,24152.0,23.3709,23.3709,23.3451,23.3537,24152.0
2015-09-24 12:40:00,27.15,27.17,27.13,27.13,31876.0,23.3623,23.3795,23.3451,23.3451,31876.0
2015-09-24 12:45:00,27.12,27.14,27.11,27.14,25920.0,23.3365,23.3537,23.3279,23.3537,25920.0
2015-09-24 12:50:00,27.13,27.13,27.1,27.11,34592.0,23.3451,23.3451,23.3193,23.3279,34592.0
2015-09-24 12:55:00,27.11,27.11,27.09,27.09,47948.0,23.3279,23.3279,23.3107,23.3107,47948.0
2015-09-24 13:00:00,27.1,27.1,27.08,27.08,19084.0,23.3193,23.3193,23.3021,23.3021,19084.0
2015-09-24 13:05:00,27.08,27.09,27.07,27.09,24072.0,23.3021,23.3107,23.2935,23.3107,24072.0
2015-09-24 13:10:00,27.09,27.13,27.09,27.11,23380.0,23.3107,23.3451,23.3107,23.3279,23380.0
2015-09-24 13:15:00,27.11,27.11,27.08,27.08,26148.0,23.3279,23.3279,23.3021,23.3021,26148.0
2015-09-24 13:20:00,27.07,27.09,27.06,27.07,28752.0,23.2935,23.3107,23.2849,23.2935,28752.0
2015-09-24 13:25:00,27.07,27.07,27.05,27.06,26004.0,23.2935,23.2935,23.2763,23.2849,26004.0
2015-09-24 13:30:00,27.07,27.09,27.06,27.09,27828.0,23.2935,23.3107,23.2849,23.3107,27828.0
2015-09-24 13:35:00,27.08,27.09,27.07,27.08,17960.0,23.3021,23.3107,23.2935,23.3021,17960.0
2015-09-24 13:40:00,27.07,27.1,27.07,27.09,78956.0,23.2935,23.3193,23.2935,23.3107,78956.0
2015-09-24 13:45:00,27.09,27.12,27.08,27.12,51308.0,23.3107,23.3365,23.3021,23.3365,51308.0
2015-09-24 13:50:00,27.12,27.13,27.11,27.11,50036.0,23.3365,23.3451,23.3279,23.3279,50036.0
2015-09-24 13:55:00,27.11,27.12,27.09,27.09,52364.0,23.3279,23.3365,23.3107,23.3107,52364.0
2015-09-24 14:00:00,27.1,27.1,27.07,27.08,37428.0,23.3193,23.3193,23.2935,23.3021,37428.0
2015-09-24 14:05:00,27.09,27.1,27.08,27.1,26332.0,23.3107,23.3193,23.3021,23.3193,26332.0
2015-09-24 14:10:00,27.09,27.11,27.08,27.09,168632.0,23.3107,23.3279,23.3021,23.3107,168632.0
2015-09-24 14:15:00,27.1,27.12,27.1,27.11,55868.0,23.3193,23.3365,23.3193,23.3279,55868.0
2015-09-24 14:20:00,27.12,27.17,27.11,27.15,59828.0,23.3365,23.3795,23.3279,23.3623,59828.0
2015-09-24 14:25:00,27.15,27.17,27.13,27.15,58280.0,23.3623,23.3795,23.3451,23.3623,58280.0
2015-09-24 14:30:00,27.14,27.15,27.11,27.12,80492.0,23.3537,23.3623,23.3279,23.3365,80492.0
2015-09-24 14:35:00,27.12,27.15,27.12,27.15,64592.0,23.3365,23.3623,23.3365,23.3623,64592.0
2015-09-24 14:40:00,27.16,27.18,27.12,27.18,177548.0,23.3709,23.3881,23.3365,23.3881,177548.0
2015-09-24 14:45:00,27.18,27.27,27.17,27.27,67352.0,23.3881,23.4656,23.3795,23.4656,67352.0
2015-09-24 14:50:00,27.29,27.31,27.25,27.25,45676.0,23.4828,23.5,23.4484,23.4484,45676.0
2015-09-24 14:55:00,27.3,27.31,27.25,27.26,14088.0,23.4914,23.5,23.4484,23.457,14088.0
2015-09-24 15:00:00,27.25,27.29,27.23,27.23,60024.0,23.4484,23.4828,23.4311,23.4311,60024.0
2015-09-24 15:05:00,27.23,27.24,27.18,27.19,127772.0,23.4311,23.4398,23.3881,23.3967,127772.0
2015-09-24 15:10:00,27.2,27.27,27.18,27.25,94080.0,23.4053,23.4656,23.3881,23.4484,94080.0
2015-09-24 15:15:00,27.26,27.3,27.25,27.3,87976.0,23.457,23.4914,23.4484,23.4914,87976.0
2015-09-24 15:20:00,27.3,27.32,27.28,27.28,68480.0,23.4914,23.5086,23.4742,23.4742,68480.0
2015-09-24 15:25:00,27.28,27.31,27.27,27.28,68592.0,23.4742,23.5,23.4656,23.4742,68592.0
2015-09-24 15:30:00,27.28,27.3,27.27,27.28,46496.0,23.4742,23.4914,23.4656,23.4742,46496.0
2015-09-24 15:35:00,27.27,27.27,27.23,27.24,47128.0,23.4656,23.4656,23.4311,23.4398,47128.0
2015-09-24 15:40:00,27.24,27.29,27.24,27.27,73576.0,23.4398,23.4828,23.4398,23.4656,73576.0
2015-09-24 15:45:00,27.27,27.28,27.25,27.26,71752.0,23.4656,23.4742,23.4484,23.457,71752.0
2015-09-24 15:50:00,27.26,27.27,27.23,27.25,76852.0,23.457,23.4656,23.4311,23.4484,76852.0
2015-09-24 15:55:00,27.25,27.3,27.25,27.28,600652.0,23.4484,23.4914,23.4484,23.4742,600652.0
2015-09-25 09:30:00,27.44,27.44,27.33,27.34,40352.0,23.6896,23.6896,23.5947,23.6033,40352.0
2015-09-25 09:35:00,27.31,27.32,27.27,27.29,19340.0,23.5774,23.586,23.5429,23.5601,19340.0
2015-09-25 09:40:00,27.27,27.32,27.25,27.28,82280.0,23.5429,23.586,23.5256,23.5515,82280.0
2015-09-25 09:45:00,27.26,27.31,27.26,27.31,20680.0,23.5342,23.5774,23.5342,23.5774,20680.0
2015-09-25 09:50:00,27.32,27.34,27.3,27.32,23064.0,23.586,23.6033,23.5688,23.586,23064.0
2015-09-25 09:55:00,27.31,27.35,27.31,27.33,49568.0,23.5774,23.6119,23.5774,23.5947,49568.0
2015-09-25 10:00:00,27.3,27.32,27.26,27.29,30716.0,23.5688,23.586,23.5342,23.5601,30716.0
2015-09-25 10:05:00,27.24,27.27,27.22,27.26,21644.0,23.517,23.5429,23.4997,23.5342,21644.0
2015-09-25 10:10:00,27.22,27.26,27.21,27.26,25312.0,23.4997,23.5342,23.4911,23.5342,25312.0
2015-09-25 10:15:00,27.25,27.26,27.22,27.22,17708.0,23.5256,23.5342,23.4997,23.4997,17708.0
2015-09-25 10:20:00,27.24,27.26,27.18,27.18,21400.0,23.517,23.5342,23.4652,23.4652,21400.0
2015-09-25 10:25:00,27.18,27.21,27.17,27.18,29488.0,23.4652,23.4911,23.4565,23.4652,29488.0
2015-09-25 10:30:00,27.18,27.2,27.16,27.18,26572.0,23.4652,23.4824,23.4479,23.4652,26572.0
2015-09-25 10:35:00,27.18,27.24,27.17,27.23,87256.0,23.4652,23.517,23.4565,23.5083,87256.0
2015-09-25 10:40:00,27.23,27.24,27.2,27.22,39872.0,23.5083,23.517,23.4824,23.4997,39872.0
2015-09-25 10:45:00,27.23,27.25,27.22,27.24,62412.0,23.5083,23.5256,23.4997,23.517,62412.0
2015-09-25 10:50:00,27.25,27.28,27.25,27.28,11196.0,23.5256,23.5515,23.5256,23.5515,11196.0
2015-09-25 10:55:00,27.29,27.32,27.29,27.31,15376.0,23.5601,23.586,23.5601,23.5774,15376.0
2015-09-25 11:00:00,27.33,27.33,27.31,27.33,8184.0,23.5947,23.5947,23.5774,23.5947,8184.0
2015-09-25 11:05:00,27.3,27.31,27.29,27.31,10684.0,23.5688,23.5774,23.5601,23.5774,10684.0
2015-09-25 11:10:00,27.31,27.32,27.3,27.32,5552.0,23.5774,23.586,23.5688,23.586,5552.0
2015-09-25 11:15:00,27.33,27.33,27.28,27.28,9264.0,23.5947,23.5947,23.5515,23.5515,9264.0
2015-09-25 11:20:00,27.27,27.3,27.27,27.29,3112.0,23.5429,23.5688,23.5429,23.5601,3112.0
2015-09-25 11:25:00,27.3,27.34,27.3,27.31,11012.0,23.5688,23.6033,23.5688,23.5774,11012.0
2015-09-25 11:30:00,27.33,27.33,27.31,27.31,11820.0,23.5947,23.5947,23.5774,23.5774,11820.0
2015-09-25 11:35:00,27.31,27.31,27.3,27.3,7280.0,23.5774,23.5774,23.5688,23.5688,7280.0
2015-09-25 11:40:00,27.28,27.3,27.28,27.3,15912.0,23.5515,23.5688,23.5515,23.5688,15912.0
2015-09-25 11:45:00,27.3,27.33,27.3,27.32,57320.0,23.5688,23.5947,23.5688,23.586,57320.0
2015-09-25 11:50:00,27.31,27.32,27.31,27.32,16104.0,23.5774,23.586,23.5774,23.586,16104.0
2015-09-25 11:55:00,27.3,27.33,27.3,27.33,10536.0,23.5688,23.5947,23.5688,23.5947,10536.0
2015-09-25 12:00:00,27.32,27.32,27.29,27.31,19852.0,23.586,23.586,23.5601,23.5774,19852.0
2015-09-25 12:05:00,27.31,27.31,27.3,27.3,8724.0,23.5774,23.5774,23.5688,23.5688,8724.0
2015-09-25 12:10:00,27.3,27.32,27.3,27.31,25276.0,23.5688,23.586,23.5688,23.5774,25276.0
2015-09-25 12:15:00,27.32,27.32,27.26,27.26,24800.0,23.586,23.586,23.5342,23.5342,24800.0
2015-09-25 12:20:00,27.27,27.27,27.25,27.27,22804.0,23.5429,23.5429,23.5256,23.5429,22804.0
2015-09-25 12:25:00,27.27,27.28,27.27,27.28,8020.0,23.5429,23.5515,23.5429,23.5515,8020.0
2015-09-25 12:30:00,27.28,27.3,27.28,27.29,22612.0,23.5515,23.5688,23.5515,23.5601,22612.0
2015-09-25 12:35:00,27.3,27.3,27.29,27.3,6480.0,23.5688,23.5688,23.5601,23.5688,6480.0
2015-09-25 12:40:00,27.3,27.32,27.3,27.32,36780.0,23.5688,23.586,23.5688,23.586,36780.0
2015-09-25 12:45:00,27.33,27.34,27.32,27.32,43888.0,23.5947,23.6033,23.586,23.586,43888.0
2015-09-25 12:50:00,27.31,27.34,27.31,27.34,30032.0,23.5774,23.6033,23.5774,23.6033,30032.0
2015-09-25 12:55:00,27.34,27.35,27.33,27.34,45460.0,23.6033,23.6119,23.5947,23.6033,45460.0
2015-09-25 13:00:00,27.34,27.38,27.34,27.37,3764.0,23.6033,23.6378,23.6033,23.6292,3764.0
2015-09-25 13:05:00,27.36,27.4,27.36,27.39,23816.0,23.6206,23.6551,23.6206,23.6465,23816.0
2015-09-25 13:10:00,27.39,27.39,27.38,27.39,6452.0,23.6465,23.6465,23.6378,23.6465,6452.0
2015-09-25 13:15:00,27.4,27.41,27.39,27.39,22156.0,23.6551,23.6637,23.6465,23.6465,22156.0
2015-09-25 13:20:00,27.38,27.38,27.35,27.35,28476.0,23.6378,23.6378,23.6119,23.6119,28476.0
2015-09-25 13:25:00,27.35,27.35,27.34,27.34,13760.0,23.6119,23.6119,23.6033,23.6033,13760.0
2015-09-25 13:30:00,27.34,27.35,27.32,27.34,42532.0,23.6033,23.6119,23.586,23.6033,42532.0
2015-09-25 13:35:00,27.34,27.35,27.32,27.35,32300.0,23.6033,23.6119,23.586,23.6119,32300.0
2015-09-25 13:40:00,27.36,27.37,27.36,27.36,174644.0,23.6206,23.6292,23.6206,23.6206,174644.0
2015-09-25 13:45:00,27.36,27.39,27.35,27.39,100052.0,23.6206,23.6465,23.6119,23.6465,100052.0
2015-09-25 13:50:00,27.4,27.41,27.38,27.41,57664.0,23.6551,23.6637,23.6378,23.6637,57664.0
2015-09-25 13:55:00,27.41,27.42,27.41,27.41,56948.0,23.6637,23.6724,23.6637,23.6637,56948.0
2015-09-25 14:00:00,27.42,27.44,27.42,27.42,23932.0,23.6724,23.6896,23.6724,23.6724,23932.0
2015-09-25 14:05:00,27.42,27.43,27.41,27.41,22816.0,23.6724,23.681,23.6637,23.6637,22816.0
2015-09-25 14:10:00,27.4,27.41,27.34,27.34,20888.0,23.6551,23.6637,23.6033,23.6033,20888.0
2015-09-25 14:15:00,27.34,27.34,27.27,27.27,15440.0,23.6033,23.6033,23.5429,23.5429,15440.0
2015-09-25 14:20:00,27.28,27.28,27.23,27.25,46100.0,23.5515,23.5515,23.5083,23.5256,46100.0
2015-09-25 14:25:00,27.25,27.26,27.21,27.22,39436.0,23.5256,23.5342,23.4911,23.4997,39436.0
2015-09-25 14:30:00,27.2,27.22,27.17,27.21,42584.0,23.4824,23.4997,23.4565,23.4911,42584.0
2015-09-25 14:35:00,27.21,27.23,27.21,27.21,164552.0,23.4911,23.5083,23.4911,23.4911,164552.0
2015-09-25 14:40:00,27.21,27.21,27.16,27.16,92528.0,23.4911,23.4911,23.4479,23.4479,92528.0
2015-09-25 14:45:00,27.15,27.16,27.12,27.13,49128.0,23.4393,23.4479,23.4134,23.422,49128.0
2015-09-25 14:50:00,27.12,27.14,27.1,27.14,43600.0,23.4134,23.4306,23.3961,23.4306,43600.0
2015-09-25 14:55:00,27.15,27.2,27.14,27.2,62300.0,23.4393,23.4824,23.4306,23.4824,62300.0
2015-09-25 15:00:00,27.2,27.2,27.16,27.17,36580.0,23.4824,23.4824,23.4479,23.4565,36580.0
2015-09-25 15:05:00,27.14,27.14,27.1,27.1,34848.0,23.4306,23.4306,23.3961,23.3961,34848.0
2015-09-25 15:10:00,27.09,27.1,27.04,27.05,48508.0,23.3875,23.3961,23.3443,23.3529,48508.0
2015-09-25 15:15:00,27.05,27.09,27.05,27.09,19264.0,23.3529,23.3875,23.3529,23.3875,19264.0
2015-09-25 15:20:00,27.08,27.12,27.08,27.11,42212.0,23.3788,23.4134,23.3788,23.4047,42212.0
2015-09-25 15:25:00,27.12,27.16,27.11,27.14,50144.0,23.4134,23.4479,23.4047,23.4306,50144.0
2015-09-25 15:30:00,27.12,27.16,27.12,27.14,6628.0,23.4134,23.4479,23.4134,23.4306,6628.0
2015-09-25 15:35:00,27.15,27.16,27.11,27.13,27328.0,23.4393,23.4479,23.4047,23.422,27328.0
2015-09-25 15:40:00,27.12,27.15,27.11,27.15,26964.0,23.4134,23.4393,23.4047,23.4393,26964.0
2015-09-25 15:45:00,27.15,27.18,27.14,27.18,35088.0,23.4393,23.4652,23.4306,23.4652,35088.0
2015-09-25 15:50:00,27.17,27.18,27.15,27.17,117656.0,23.4565,23.4652,23.4393,23.4565,117656.0
2015-09-25 15:55:00,27.17,27.19,27.15,27.15,69724.0,23.4565,23.4738,23.4393,23.4393,69724.0
2015-09-28 09:30:00,27.07,27.17,26.97,27.0,43548.0,23.3702,23.4565,23.2839,23.3098,43548.0
2015-09-28 09:35:00,26.99,27.0,26.98,26.98,18052.0,23.3011,23.3098,23.2925,23.2925,18052.0
2015-09-28 09:40:00,26.99,27.03,26.98,27.0,88420.0,23.3011,23.3357,23.2925,23.3098,88420.0
2015-09-28 09:45:00,27.0,27.0,26.92,26.92,8040.0,23.3098,23.3098,23.2407,23.2407,8040.0
2015-09-28 09:50:00,26.9,26.91,26.83,26.84,24704.0,23.2234,23.2321,23.163,23.1716,24704.0
2015-09-28 09:55:00,26.83,26.86,26.83,26.85,7148.0,23.163,23.1889,23.163,23.1803,7148.0
2015-09-28 10:00:00,26.85,26.86,26.82,26.82,20996.0,23.1803,23.1889,23.1544,23.1544,20996.0
2015-09-28 10:05:00,26.82,26.82,26.79,26.8,22760.0,23.1544,23.1544,23.1285,23.1371,22760.0
2015-09-28 10:10:00,26.79,26.83,26.78,26.8,39508.0,23.1285,23.163,23.1198,23.1371,39508.0
2015-09-28 10:15:00,26.8,26.81,26.79,26.79,17904.0,23.1371,23.1457,23.1285,23.1285,17904.0
2015-09-28 10:20:00,26.77,26.81,26.76,26.81,14424.0,23.1112,23.1457,23.1026,23.1457,14424.0
2015-09-28 10:25:00,26.8,26.83,26.78,26.81,44124.0,23.1371,23.163,23.1198,23.1457,44124.0
2015-09-28 10:30:00,26.81,26.81,26.74,26.74,11600.0,23.1457,23.1457,23.0853,23.0853,11600.0
2015-09-28 10:35:00,26.74,26.75,26.73,26.75,13432.0,23.0853,23.0939,23.0767,23.0939,13432.0
2015-09-28 10:40:00,26.74,26.77,26.73,26.76,23316.0,23.0853,23.1112,23.0767,23.1026,23316.0
2015-09-28 10:45:00,26.76,26.76,26.69,26.72,8916.0,23.1026,23.1026,23.0421,23.068,8916.0
2015-09-28 10:50:00,26.71,26.72,26.68,26.72,58648.0,23.0594,23.068,23.0335,23.068,58648.0
2015-09-28 10:55:00,26.73,26.76,26.72,26.75,13712.0,23.0767,23.1026,23.068,23.0939,13712.0
2015-09-28 11:00:00,26.77,26.79,26.77,26.78,34160.0,23.1112,23.1285,23.1112,23.1198,34160.0
2015-09-28 11:05:00,26.79,26.8,26.77,26.77,49020.0,23.1285,23.1371,23.1112,23.1112,49020.0
2015-09-28 11:10:00,26.77,26.77,26.74,26.75,42364.0,23.1112,23.1112,23.0853,23.0939,42364.0
2015-09-28 11:15:00,26.75,26.77,26.73,26.73,16252.0,23.0939,23.1112,23.0767,23.0767,16252.0
2015-09-28 11:20:00,26.74,26.75,26.73,26.74,26804.0,23.0853,23.0939,23.0767,23.0853,26804.0
2015-09-28 11:25:00,26.71,26.72,26.67,26.67,15192.0,23.0594,23.068,23.0249,23.0249,15192.0
2015-09-28 11:30:00,26.68,26.7,26.67,26.68,17808.0,23.0335,23.0508,23.0249,23.0335,17808.0
2015-09-28 11:35:00,26.68,26.7,26.67,26.69,21136.0,23.0335,23.0508,23.0249,23.0421,21136.0
2015-09-28 11:40:00,26.69,26.71,26.68,26.7,33776.0,23.0421,23.0594,23.0335,23.0508,33776.0
2015-09-28 11:45:00,26.7,26.7,26.67,26.67,32276.0,23.0508,23.0508,23.0249,23.0249,32276.0
2015-09-28 11:50:00,26.67,26.7,26.67,26.69,36192.0,23.0249,23.0508,23.0249,23.0421,36192.0
2015-09-28 11:55:00,26.7,26.72,26.68,26.68,15596.0,23.0508,23.068,23.0335,23.0335,15596.0
2015-09-28 12:00:00,26.66,26.68,26.63,26.65,37172.0,23.0162,23.0335,22.9903,23.0076,37172.0
2015-09-28 12:05:00,26.65,26.65,26.61,26.62,26784.0,23.0076,23.0076,22.9731,22.9817,26784.0
2015-09-28 12:10:00,26.61,26.64,26.6,26.64,20256.0,22.9731,22.999,22.9644,22.999,20256.0
2015-09-28 12:15:00,26.65,26.65,26.64,26.64,11320.0,23.0076,23.0076,22.999,22.999,11320.0
2015-09-28 12:20:00,26.64,26.64,26.61,26.64,8956.0,22.999,22.999,22.9731,22.999,8956.0
2015-09-28 12:25:00,26.66,26.7,26.66,26.69,10932.0,23.0162,23.0508,23.0162,23.0421,10932.0
2015-09-28 12:30:00,26.68,26.68,26.62,26.62,15608.0,23.0335,23.0335,22.9817,22.9817,15608.0
2015-09-28 12:35:00,26.61,26.62,26.59,26.61,42628.0,22.9731,22.9817,22.9558,22.9731,42628.0
2015-09-28 12:40:00,26.61,26.61,26.59,26.59,16876.0,22.9731,22.9731,22.9558,22.9558,16876.0
2015-09-28 12:45:00,26.57,26.58,26.55,26.57,23036.0,22.9385,22.9472,22.9213,22.9385,23036.0
2015-09-28 12:50:00,26.56,26.56,26.52,26.53,28284.0,22.9299,22.9299,22.8954,22.904,28284.0
2015-09-28 12:55:00,26.53,26.57,26.5,26.55,18024.0,22.904,22.9385,22.8781,22.9213,18024.0
2015-09-28 13:00:00,26.54,26.57,26.53,26.56,43676.0,22.9126,22.9385,22.904,22.9299,43676.0
2015-09-28 13:05:00,26.58,26.59,26.56,26.59,12496.0,22.9472,22.9558,22.9299,22.9558,12496.0
2015-09-28 13:10:00,26.57,26.58,26.54,26.55,22112.0,22.9385,22.9472,22.9126,22.9213,22112.0
2015-09-28 13:15:00,26.55,26.55,26.5,26.53,17588.0,22.9213,22.9213,22.8781,22.904,17588.0
2015-09-28 13:20:00,26.52,26.54,26.5,26.53,13724.0,22.8954,22.9126,22.8781,22.904,13724.0
2015-09-28 13:25:00,26.52,26.52,26.47,26.48,24812.0,22.8954,22.8954,22.8522,22.8608,24812.0
2015-09-28 13:30:00,26.48,26.53,26.47,26.52,35324.0,22.8608,22.904,22.8522,22.8954,35324.0
2015-09-28 13:35:00,26.52,26.57,26.5,26.57,19520.0,22.8954,22.9385,22.8781,22.9385,19520.0
2015-09-28 13:40:00,26.56,26.59,26.53,26.56,38212.0,22.9299,22.9558,22.904,22.9299,38212.0
2015-09-28 13:45:00,26.57,26.58,26.55,26.56,25124.0,22.9385,22.9472,22.9213,22.9299,25124.0
2015-09-28 13:50:00,26.55,26.56,26.52,26.52,11332.0,22.9213,22.9299,22.8954,22.8954,11332.0
2015-09-28 13:55:00,26.52,26.54,26.5,26.52,32708.0,22.8954,22.9126,22.8781,22.8954,32708.0
2015-09-28 14:00:00,26.53,26.53,26.48,26.48,154300.0,22.904,22.904,22.8608,22.8608,154300.0
2015-09-28 14:05:00,26.47,26.5,26.44,26.5,149204.0,22.8522,22.8781,22.8263,22.8781,149204.0
2015-09-28 14:10:00,26.48,26.48,26.43,26.45,27812.0,22.8608,22.8608,22.8177,22.8349,27812.0
2015-09-28 14:15:00,26.43,26.43,26.38,26.41,40416.0,22.8177,22.8177,22.7745,22.8004,40416.0
2015-09-28 14:20:00,26.41,26.44,26.41,26.43,15464.0,22.8004,22.8263,22.8004,22.8177,15464.0
2015-09-28 14:25:00,26.44,26.49,26.43,26.48,47668.0,22.8263,22.8695,22.8177,22.8608,47668.0
2015-09-28 14:30:00,26.49,26.51,26.48,26.5,39220.0,22.8695,22.8867,22.8608,22.8781,39220.0
2015-09-28 14:35:00,26.49,26.54,26.49,26.53,14344.0,22.8695,22.9126,22.8695,22.904,14344.0
2015-09-28 14:40:00,26.53,26.54,26.51,26.54,16164.0,22.904,22.9126,22.8867,22.9126,16164.0
2015-09-28 14:45:00,26.54,26.54,26.5,26.52,38036.0,22.9126,22.9126,22.8781,22.8954,38036.0
2015-09-28 14:50:00,26.52,26.52,26.48,26.49,49136.0,22.8954,22.8954,22.8608,22.8695,49136.0
2015-09-28 14:55:00,26.49,26.49,26.47,26.48,25808.0,22.8695,22.8695,22.8522,22.8608,25808.0
2015-09-28 15:00:00,26.46,26.48,26.45,26.48,19500.0,22.8436,22.8608,22.8349,22.8608,19500.0
2015-09-28 15:05:00,26.49,26.49,26.47,26.47,76936.0,22.8695,22.8695,22.8522,22.8522,76936.0
2015-09-28 15:10:00,26.46,26.46,26.43,26.45,25944.0,22.8436,22.8436,22.8177,22.8349,25944.0
2015-09-28 15:15:00,26.46,26.5,26.45,26.5,29692.0,22.8436,22.8781,22.8349,22.8781,29692.0
2015-09-28 15:20:00,26.5,26.5,26.46,26.46,23076.0,22.8781,22.8781,22.8436,22.8436,23076.0
2015-09-28 15:25:00,26.46,26.47,26.45,26.46,87940.0,22.8436,22.8522,22.8349,22.8436,87940.0
2015-09-28 15:30:00,26.46,26.49,26.46,26.49,28288.0,22.8436,22.8695,22.8436,22.8695,28288.0
2015-09-28 15:35:00,26.49,26.52,26.49,26.5,81784.0,22.8695,22.8954,22.8695,22.8781,81784.0
2015-09-28 15:40:00,26.5,26.54,26.5,26.51,92108.0,22.8781,22.9126,22.8781,22.8867,92108.0
2015-09-28 15:45:00,26.5,26.52,26.49,26.52,61080.0,22.8781,22.8954,22.8695,22.8954,61080.0
2015-09-28 15:50:00,26.51,26.53,26.48,26.49,132792.0,22.8867,22.904,22.8608,22.8695,132792.0
2015-09-28 15:55:00,26.49,26.49,26.43,26.44,436016.0,22.8695,22.8695,22.8177,22.8263,436016.0
2015-09-29 09:30:00,26.46,26.53,26.43,26.46,45856.0,22.8436,22.904,22.8177,22.8436,45856.0
2015-09-29 09:35:00,26.45,26.45,26.42,26.43,7120.0,22.8349,22.8349,22.809,22.8177,7120.0
2015-09-29 09:40:00,26.4,26.42,26.34,26.34,201948.0,22.7918,22.809,22.74,22.74,201948.0
2015-09-29 09:45:00,26.33,26.35,26.3,26.32,46612.0,22.7313,22.7486,22.7054,22.7227,46612.0
2015-09-29 09:50:00,26.3,26.4,26.3,26.39,471436.0,22.7054,22.7918,22.7054,22.7831,471436.0
2015-09-29 09:55:00,26.4,26.5,26.39,26.5,317576.0,22.7918,22.8781,22.7831,22.8781,317576.0
2015-09-29 10:00:00,26.5,26.53,26.47,26.47,40516.0,22.8781,22.904,22.8522,22.8522,40516.0
2015-09-29 10:05:00,26.47,26.51,26.44,26.44,38924.0,22.8522,22.8867,22.8263,22.8263,38924.0
2015-09-29 10:10:00,26.43,26.47,26.43,26.46,64676.0,22.8177,22.8522,22.8177,22.8436,64676.0
2015-09-29 10:15:00,26.47,26.51,26.46,26.49,87940.0,22.8522,22.8867,22.8436,22.8695,87940.0
2015-09-29 10:20:00,26.49,26.53,26.49,26.5,39224.0,22.8695,22.904,22.8695,22.8781,39224.0
2015-09-29 10:25:00,26.5,26.59,26.5,26.56,69660.0,22.8781,22.9558,22.8781,22.9299,69660.0
2015-09-29 10:30:00,26.56,26.58,26.54,26.56,113400.0,22.9299,22.9472,22.9126,22.9299,113400.0
2015-09-29 10:35:00,26.56,26.56,26.53,26.53,34340.0,22.9299,22.9299,22.904,22.904,34340.0
2015-09-29 10:40:00,26.52,26.52,26.45,26.45,44780.0,22.8954,22.8954,22.8349,22.8349,44780.0
2015-09-29 10:45:00,26.47,26.49,26.43,26.43,43824.0,22.8522,22.8695,22.8177,22.8177,43824.0
2015-09-29 10:50:00,26.43,26.45,26.41,26.44,105000.0,22.8177,22.8349,22.8004,22.8263,105000.0
2015-09-29 10:55:00,26.45,26.48,26.44,26.46,41828.0,22.8349,22.8608,22.8263,22.8436,41828.0
2015-09-29 11:00:00,26.45,26.49,26.44,26.49,136392.0,22.8349,22.8695,22.8263,22.8695,136392.0
2015-09-29 11:05:00,26.48,26.49,26.45,26.45,37516.0,22.8608,22.8695,22.8349,22.8349,37516.0
2015-09-29 11:10:00,26.43,26.43,26.34,26.36,41840.0,22.8177,22.8177,22.74,22.7572,41840.0
2015-09-29 11:15:00,26.34,26.36,26.33,26.33,57000.0,22.74,22.7572,22.7313,22.7313,57000.0
2015-09-29 11:20:00,26.32,26.36,26.32,26.36,40940.0,22.7227,22.7572,22.7227,22.7572,40940.0
2015-09-29 11:25:00,26.36,26.42,26.36,26.41,19500.0,22.7572,22.809,22.7572,22.8004,19500.0
2015-09-29 11:30:00,26.41,26.41,26.34,26.35,43156.0,22.8004,22.8004,22.74,22.7486,43156.0
2015-09-29 11:35:00,26.35,26.38,26.33,26.38,87548.0,22.7486,22.7745,22.7313,22.7745,87548.0
2015-09-29 11:40:00,26.38,26.42,26.35,26.35,41512.0,22.7745,22.809,22.7486,22.7486,41512.0
2015-09-29 11:45:00,26.33,26.4,26.33,26.39,65920.0,22.7313,22.7918,22.7313,22.7831,65920.0
2015-09-29 11:50:00,26.4,26.45,26.39,26.43,63640.0,22.7918,22.8349,22.7831,22.8177,63640.0
2015-09-29 11:55:00,26.44,26.44,26.38,26.38,17032.0,22.8263,22.8263,22.7745,22.7745,17032.0
2015-09-29 12:00:00,26.37,26.39,26.36,26.36,22888.0,22.7659,22.7831,22.7572,22.7572,22888.0
2015-09-29 12:05:00,26.36,26.38,26.33,26.33,45984.0,22.7572,22.7745,22.7313,22.7313,45984.0
2015-09-29 12:10:00,26.33,26.33,26.31,26.33,30964.0,22.7313,22.7313,22.7141,22.7313,30964.0
2015-09-29 12:15:00,26.34,26.39,26.34,26.36,25516.0,22.74,22.7831,22.74,22.7572,25516.0
2015-09-29 12:20:00,26.35,26.37,26.34,26.36,20800.0,22.7486,22.7659,22.74,22.7572,20800.0
2015-09-29 12:25:00,26.38,26.39,26.36,26.38,28748.0,22.7745,22.7831,22.7572,22.7745,28748.0
2015-09-29 12:30:00,26.38,26.39,26.36,26.39,54820.0,22.7745,22.7831,22.7572,22.7831,54820.0
2015-09-29 12:35:00,26.39,26.39,26.35,26.36,27772.0,22.7831,22.7831,22.7486,22.7572,27772.0
2015-09-29 12:40:00,26.34,26.36,26.31,26.36,40968.0,22.74,22.7572,22.7141,22.7572,40968.0
2015-09-29 12:45:00,26.36,26.36,26.3,26.32,27260.0,22.7572,22.7572,22.7054,22.7227,27260.0
2015-09-29 12:50:00,26.32,26.33,26.3,26.32,39764.0,22.7227,22.7313,22.7054,22.7227,39764.0
2015-09-29 12:55:00,26.32,26.32,26.27,26.28,50408.0,22.7227,22.7227,22.6795,22.6882,50408.0
2015-09-29 13:00:00,26.28,26.31,26.27,26.31,41576.0,22.6882,22.7141,22.6795,22.7141,41576.0
2015-09-29 13:05:00,26.31,26.34,26.31,26.33,37820.0,22.7141,22.74,22.7141,22.7313,37820.0
2015-09-29 13:10:00,26.32,26.36,26.32,26.34,32336.0,22.7227,22.7572,22.7227,22.74,32336.0
2015-09-29 13:15:00,26.34,26.37,26.33,26.36,20756.0,22.74,22.7659,22.7313,22.7572,20756.0
2015-09-29 13:20:00,26.37,26.38,26.37,26.38,4620.0,22.7659,22.7745,22.7659,22.7745,4620.0
2015-09-29 13:25:00,26.37,26.39,26.36,26.39,6072.0,22.7659,22.7831,22.7572,22.7831,6072.0
2015-09-29 13:30:00,26.38,26.41,26.38,26.39,79964.0,22.7745,22.8004,22.7745,22.7831,79964.0
2015-09-29 13:35:00,26.37,26.39,26.36,26.39,36420.0,22.7659,22.7831,22.7572,22.7831,36420.0
2015-09-29 13:40:00,26.39,26.43,26.39,26.41,48720.0,22.7831,22.8177,22.7831,22.8004,48720.0
2015-09-29 13:45:00,26.42,26.43,26.39,26.39,33788.0,22.809,22.8177,22.7831,22.7831,33788.0
2015-09-29 13:50:00,26.38,26.38,26.34,26.36,35928.0,22.7745,22.7745,22.74,22.7572,35928.0
2015-09-29 13:55:00,26.36,26.38,26.36,26.38,45840.0,22.7572,22.7745,22.7572,22.7745,45840.0
2015-09-29 14:00:00,26.38,26.38,26.34,26.35,17256.0,22.7745,22.7745,22.74,22.7486,17256.0
2015-09-29 14:05:00,26.34,26.35,26.33,26.34,24872.0,22.74,22.7486,22.7313,22.74,24872.0
2015-09-29 14:10:00,26.33,26.36,26.33,26.33,32316.0,22.7313,22.7572,22.7313,22.7313,32316.0
2015-09-29 14:15:00,26.33,26.34,26.32,26.34,36360.0,22.7313,22.74,22.7227,22.74,36360.0
2015-09-29 14:20:00,26.34,26.35,26.33,26.33,16512.0,22.74,22.7486,22.7313,22.7313,16512.0
2015-09-29 14:25:00,26.34,26.4,26.34,26.4,16232.0,22.74,22.7918,22.74,22.7918,16232.0
2015-09-29 14:30:00,26.38,26.4,26.36,26.38,35920.0,22.7745,22.7918,22.7572,22.7745,35920.0
2015-09-29 14:35:00,26.35,26.36,26.34,26.36,11488.0,22.7486,22.7572,22.74,22.7572,11488.0
2015-09-29 14:40:00,26.36,26.38,26.35,26.35,12704.0,22.7572,22.7745,22.7486,22.7486,12704.0
2015-09-29 14:45:00,26.35,26.35,26.32,26.32,99532.0,22.7486,22.7486,22.7227,22.7227,99532.0
2015-09-29 14:50:00,26.31,26.33,26.31,26.32,60656.0,22.7141,22.7313,22.7141,22.7227,60656.0
2015-09-29 14:55:00,26.32,26.34,26.3,26.3,57652.0,22.7227,22.74,22.7054,22.7054,57652.0
2015-09-29 15:00:00,26.3,26.31,26.25,26.26,156804.0,22.7054,22.7141,22.6623,22.6709,156804.0
2015-09-29 15:05:00,26.27,26.31,26.25,26.28,62016.0,22.6795,22.7141,22.6623,22.6882,62016.0
2015-09-29 15:10:00,26.27,26.3,26.27,26.27,109000.0,22.6795,22.7054,22.6795,22.6795,109000.0
2015-09-29 15:15:00,26.28,26.28,26.23,26.24,191440.0,22.6882,22.6882,22.645,22.6536,191440.0
2015-09-29 15:20:00,26.23,26.23,26.19,26.2,134448.0,22.645,22.645,22.6105,22.6191,134448.0
2015-09-29 15:25:00,26.2,26.21,26.19,26.19,116336.0,22.6191,22.6277,22.6105,22.6105,116336.0
2015-09-29 15:30:00,26.21,26.27,26.2,26.26,107316.0,22.6277,22.6795,22.6191,22.6709,107316.0
2015-09-29 15:35:00,26.25,26.32,26.25,26.3,77556.0,22.6623,22.7227,22.6623,22.7054,77556.0
2015-09-29 15:40:00,26.29,26.29,26.25,26.26,107692.0,22.6968,22.6968,22.6623,22.6709,107692.0
2015-09-29 15:45:00,26.25,26.3,26.24,26.3,245944.0,22.6623,22.7054,22.6536,22.7054,245944.0
2015-09-29 15:50:00,26.3,26.33,26.29,26.32,170048.0,22.7054,22.7313,22.6968,22.7227,170048.0
2015-09-29 15:55:00,26.32,26.35,26.31,26.31,315868.0,22.7227,22.7486,22.7141,22.7141,315868.0
2015-09-30 09:30:00,26.52,26.55,26.5,26.52,63748.0,22.8954,22.9213,22.8781,22.8954,63748.0
2015-09-30 09:35:00,26.56,26.61,26.56,26.59,8092.0,22.9299,22.9731,22.9299,22.9558,8092.0
2015-09-30 09:40:00,26.59,26.62,26.54,26.54,3776.0,22.9558,22.9817,22.9126,22.9126,3776.0
2015-09-30 09:45:00,26.54,26.55,26.5,26.51,77976.0,22.9126,22.9213,22.8781,22.8867,77976.0
2015-09-30 09:50:00,26.53,26.54,26.5,26.53,15240.0,22.904,22.9126,22.8781,22.904,15240.0
2015-09-30 09:55:00,26.52,26.52,26.46,26.46,6748.0,22.8954,22.8954,22.8436,22.8436,6748.0
2015-09-30 10:00:00,26.47,26.5,26.47,26.5,75884.0,22.8522,22.8781,22.8522,22.8781,75884.0
2015-09-30 10:05:00,26.5,26.56,26.47,26.56,45824.0,22.8781,22.9299,22.8522,22.9299,45824.0
2015-09-30 10:10:00,26.56,26.58,26.53,26.56,61344.0,22.9299,22.9472,22.904,22.9299,61344.0
2015-09-30 10:15:00,26.56,26.56,26.53,26.56,10176.0,22.9299,22.9299,22.904,22.9299,10176.0
2015-09-30 10:20:00,26.55,26.6,26.55,26.57,54344.0,22.9213,22.9644,22.9213,22.9385,54344.0
2015-09-30 10:25:00,26.57,26.59,26.56,26.58,8372.0,22.9385,22.9558,22.9299,22.9472,8372.0
2015-09-30 10:30:00,26.57,26.58,26.52,26.53,24692.0,22.9385,22.9472,22.8954,22.904,24692.0
2015-09-30 10:35:00,26.55,26.58,26.54,26.58,13308.0,22.9213,22.9472,22.9126,22.9472,13308.0
2015-09-30 10:40:00,26.57,26.58,26.56,26.56,12488.0,22.9385,22.9472,22.9299,22.9299,12488.0
2015-09-30 10:45:00,26.57,26.6,26.56,26.58,23040.0,22.9385,22.9644,22.9299,22.9472,23040.0
2015-09-30 10:50:00,26.59,26.59,26.57,26.57,8708.0,22.9558,22.9558,22.9385,22.9385,8708.0
2015-09-30 10:55:00,26.56,26.56,26.52,26.52,8928.0,22.9299,22.9299,22.8954,22.8954,8928.0
2015-09-30 11:00:00,26.52,26.52,26.48,26.5,11776.0,22.8954,22.8954,22.8608,22.8781,11776.0
2015-09-30 11:05:00,26.52,26.52,26.49,26.49,48152.0,22.8954,22.8954,22.8695,22.8695,48152.0
2015-09-30 11:10:00,26.52,26.55,26.51,26.54,6508.0,22.8954,22.9213,22.8867,22.9126,6508.0
2015-09-30 11:15:00,26.53,26.54,26.51,26.54,37008.0,22.904,22.9126,22.8867,22.9126,37008.0
2015-09-30 11:20:00,26.54,26.54,26.5,26.5,6052.0,22.9126,22.9126,22.8781,22.8781,6052.0
2015-09-30 11:25:00,26.51,26.55,26.51,26.55,6684.0,22.8867,22.9213,22.8867,22.9213,6684.0
2015-09-30 11:30:00,26.55,26.55,26.52,26.55,9744.0,22.9213,22.9213,22.8954,22.9213,9744.0
2015-09-30 11:35:00,26.54,26.54,26.49,26.5,494376.0,22.9126,22.9126,22.8695,22.8781,494376.0
2015-09-30 11:40:00,26.5,26.5,26.43,26.45,60648.0,22.8781,22.8781,22.8177,22.8349,60648.0
2015-09-30 11:45:00,26.44,26.47,26.44,26.47,125816.0,22.8263,22.8522,22.8263,22.8522,125816.0
2015-09-30 11:50:00,26.48,26.48,26.45,26.47,30544.0,22.8608,22.8608,22.8349,22.8522,30544.0
2015-09-30 11:55:00,26.47,26.47,26.43,26.46,44644.0,22.8522,22.8522,22.8177,22.8436,44644.0
2015-09-30 12:00:00,26.46,26.47,26.45,26.47,17780.0,22.8436,22.8522,22.8349,22.8522,17780.0
2015-09-30 12:05:00,26.47,26.47,26.41,26.41,5092.0,22.8522,22.8522,22.8004,22.8004,5092.0
2015-09-30 12:10:00,26.41,26.43,26.41,26.43,17572.0,22.8004,22.8177,22.8004,22.8177,17572.0
2015-09-30 12:15:00,26.42,26.45,26.42,26.45,11804.0,22.809,22.8349,22.809,22.8349,11804.0
2015-09-30 12:20:00,26.45,26.45,26.42,26.43,29564.0,22.8349,22.8349,22.809,22.8177,29564.0
2015-09-30 12:25:00,26.44,26.47,26.44,26.47,15888.0,22.8263,22.8522,22.8263,22.8522,15888.0
2015-09-30 12:30:00,26.46,26.49,26.46,26.47,8580.0,22.8436,22.8695,22.8436,22.8522,8580.0
2015-09-30 12:35:00,26.47,26.47,26.46,26.46,4284.0,22.8522,22.8522,22.8436,22.8436,4284.0
2015-09-30 12:40:00,26.44,26.47,26.44,26.46,6148.0,22.8263,22.8522,22.8263,22.8436,6148.0
2015-09-30 12:45:00,26.46,26.46,26.38,26.38,9828.0,22.8436,22.8436,22.7745,22.7745,9828.0
2015-09-30 12:50:00,26.39,26.42,26.39,26.42,16936.0,22.7831,22.809,22.7831,22.809,16936.0
2015-09-30 12:55:00,26.43,26.44,26.42,26.44,17816.0,22.8177,22.8263,22.809,22.8263,17816.0
2015-09-30 13:00:00,26.43,26.47,26.43,26.46,26568.0,22.8177,22.8522,22.8177,22.8436,26568.0
2015-09-30 13:05:00,26.47,26.48,26.45,26.46,26724.0,22.8522,22.8608,22.8349,22.8436,26724.0
2015-09-30 13:10:00,26.47,26.47,26.46,26.46,3532.0,22.8522,22.8522,22.8436,22.8436,3532.0
2015-09-30 13:15:00,26.46,26.5,26.46,26.5,8152.0,22.8436,22.8781,22.8436,22.8781,8152.0
2015-09-30 13:20:00,26.5,26.5,26.47,26.48,6628.0,22.8781,22.8781,22.8522,22.8608,6628.0
2015-09-30 13:25:00,26.49,26.49,26.47,26.48,74384.0,22.8695,22.8695,22.8522,22.8608,74384.0
2015-09-30 13:30:00,26.48,26.49,26.47,26.47,6240.0,22.8608,22.8695,22.8522,22.8522,6240.0
2015-09-30 13:35:00,26.47,26.48,26.46,26.47,18096.0,22.8522,22.8608,22.8436,22.8522,18096.0
2015-09-30 13:40:00,26.49,26.54,26.48,26.54,13684.0,22.8695,22.9126,22.8608,22.9126,13684.0
2015-09-30 13:45:00,26.55,26.55,26.52,26.52,9724.0,22.9213,22.9213,22.8954,22.8954,9724.0
2015-09-30 13:50:00,26.52,26.56,26.52,26.56,15492.0,22.8954,22.9299,22.8954,22.9299,15492.0
2015-09-30 13:55:00,26.57,26.57,26.55,26.55,8380.0,22.9385,22.9385,22.9213,22.9213,8380.0
2015-09-30 14:00:00,26.54,26.54,26.52,26.53,20944.0,22.9126,22.9126,22.8954,22.904,20944.0
2015-09-30 14:05:00,26.53,26.54,26.52,26.52,22796.0,22.904,22.9126,22.8954,22.8954,22796.0
2015-09-30 14:10:00,26.5,26.51,26.49,26.51,6656.0,22.8781,22.8867,22.8695,22.8867,6656.0
2015-09-30 14:15:00,26.51,26.54,26.51,26.53,43636.0,22.8867,22.9126,22.8867,22.904,43636.0
2015-09-30 14:20:00,26.54,26.56,26.54,26.56,6468.0,22.9126,22.9299,22.9126,22.9299,6468.0
2015-09-30 14:25:00,26.56,26.56,26.54,26.56,13428.0,22.9299,22.9299,22.9126,22.9299,13428.0
2015-09-30 14:30:00,26.57,26.57,26.5,26.51,48996.0,22.9385,22.9385,22.8781,22.8867,48996.0
2015-09-30 14:35:00,26.5,26.53,26.5,26.52,21052.0,22.8781,22.904,22.8781,22.8954,21052.0
2015-09-30 14:40:00,26.54,26.56,26.53,26.55,26612.0,22.9126,22.9299,22.904,22.9213,26612.0
2015-09-30 14:45:00,26.56,26.59,26.55,26.58,39452.0,22.9299,22.9558,22.9213,22.9472,39452.0
2015-09-30 14:50:00,26.57,26.58,26.55,26.57,86452.0,22.9385,22.9472,22.9213,22.9385,86452.0
2015-09-30 14:55:00,26.58,26.59,26.58,26.59,33732.0,22.9472,22.9558,22.9472,22.9558,33732.0
2015-09-30 15:00:00,26.59,26.6,26.55,26.55,59336.0,22.9558,22.9644,22.9213,22.9213,59336.0
2015-09-30 15:05:00,26.56,26.59,26.55,26.57,20248.0,22.9299,22.9558,22.9213,22.9385,20248.0
2015-09-30 15:10:00,26.59,26.59,26.57,26.58,131516.0,22.9558,22.9558,22.9385,22.9472,131516.0
2015-09-30 15:15:00,26.57,26.58,26.55,26.56,45308.0,22.9385,22.9472,22.9213,22.9299,45308.0
2015-09-30 15:20:00,26.57,26.6,26.56,26.58,23996.0,22.9385,22.9644,22.9299,22.9472,23996.0
2015-09-30 15:25:00,26.57,26.61,26.57,26.61,58080.0,22.9385,22.9731,22.9385,22.9731,58080.0
2015-09-30 15:30:00,26.6,26.64,26.6,26.63,82788.0,22.9644,22.999,22.9644,22.9903,82788.0
2015-09-30 15:35:00,26.65,26.66,26.62,26.63,72528.0,23.0076,23.0162,22.9817,22.9903,72528.0
2015-09-30 15:40:00,26.63,26.65,26.63,26.65,195624.0,22.9903,23.0076,22.9903,23.0076,195624.0
2015-09-30 15:45:00,26.65,26.68,26.65,26.66,89444.0,23.0076,23.0335,23.0076,23.0162,89444.0
2015-09-30 15:50:00,26.67,26.68,26.64,26.66,79616.0,23.0249,23.0335,22.999,23.0162,79616.0
2015-09-30 15:55:00,26.66,26.68,26.65,26.65,136344.0,23.0162,23.0335,23.0076,23.0076,136344.0
2015-10-01 09:30:00,26.71,26.77,26.64,26.68,68808.0,23.0594,23.1112,22.999,23.0335,68808.0
2015-10-01 09:35:00,26.68,26.68,26.56,26.58,129476.0,23.0335,23.0335,22.9299,22.9472,129476.0
2015-10-01 09:40:00,26.57,26.58,26.52,26.56,60716.0,22.9385,22.9472,22.8954,22.9299,60716.0
2015-10-01 09:45:00,26.58,26.58,26.52,26.55,7592.0,22.9472,22.9472,22.8954,22.9213,7592.0
2015-10-01 09:50:00,26.59,26.61,26.58,26.6,276704.0,22.9558,22.9731,22.9472,22.9644,276704.0
2015-10-01 09:55:00,26.58,26.58,26.5,26.5,12196.0,22.9472,22.9472,22.8781,22.8781,12196.0
2015-10-01 10:00:00,26.54,26.54,26.43,26.48,16972.0,22.9126,22.9126,22.8177,22.8608,16972.0
2015-10-01 10:05:00,26.49,26.56,26.48,26.56,16628.0,22.8695,22.9299,22.8608,22.9299,16628.0
2015-10-01 10:10:00,26.58,26.63,26.57,26.59,15376.0,22.9472,22.9903,22.9385,22.9558,15376.0
2015-10-01 10:15:00,26.61,26.68,26.61,26.62,886560.0,22.9731,23.0335,22.9731,22.9817,886560.0
2015-10-01 10:20:00,26.62,26.62,26.55,26.55,330728.0,22.9817,22.9817,22.9213,22.9213,330728.0
2015-10-01 10:25:00,26.56,26.65,26.56,26.64,10800.0,22.9299,23.0076,22.9299,22.999,10800.0
2015-10-01 10:30:00,26.64,26.66,26.56,26.58,22388.0,22.999,23.0162,22.9299,22.9472,22388.0
2015-10-01 10:35:00,26.57,26.61,26.57,26.61,41616.0,22.9385,22.9731,22.9385,22.9731,41616.0
2015-10-01 10:40:00,26.61,26.66,26.57,26.58,154016.0,22.9731,23.0162,22.9385,22.9472,154016.0
2015-10-01 10:45:00,26.6,26.64,26.6,26.6,22220.0,22.9644,22.999,22.9644,22.9644,22220.0
2015-10-01 10:50:00,26.6,26.61,26.56,26.56,18716.0,22.9644,22.9731,22.9299,22.9299,18716.0
2015-10-01 10:55:00,26.55,26.57,26.54,26.54,36648.0,22.9213,22.9385,22.9126,22.9126,36648.0
2015-10-01 11:00:00,26.53,26.55,26.51,26.53,33832.0,22.904,22.9213,22.8867,22.904,33832.0
2015-10-01 11:05:00,26.5,26.54,26.5,26.52,338912.0,22.8781,22.9126,22.8781,22.8954,338912.0
2015-10-01 11:10:00,26.52,26.55,26.52,26.53,52976.0,22.8954,22.9213,22.8954,22.904,52976.0
2015-10-01 11:15:00,26.54,26.54,26.48,26.48,23912.0,22.9126,22.9126,22.8608,22.8608,23912.0
2015-10-01 11:20:00,26.48,26.5,26.47,26.48,67896.0,22.8608,22.8781,22.8522,22.8608,67896.0
2015-10-01 11:25:00,26.48,26.5,26.43,26.43,167868.0,22.8608,22.8781,22.8177,22.8177,167868.0
2015-10-01 11:30:00,26.43,26.46,26.4,26.4,36000.0,22.8177,22.8436,22.7918,22.7918,36000.0
2015-10-01 11:35:00,26.41,26.41,26.36,26.41,29664.0,22.8004,22.8004,22.7572,22.8004,29664.0
2015-10-01 11:40:00,26.38,26.4,26.34,26.37,16796.0,22.7745,22.7918,22.74,22.7659,16796.0
2015-10-01 11:45:00,26.36,26.37,26.32,26.33,24100.0,22.7572,22.7659,22.7227,22.7313,24100.0
2015-10-01 11:50:00,26.34,26.34,26.3,26.3,22432.0,22.74,22.74,22.7054,22.7054,22432.0
2015-10-01 11:55:00,26.29,26.3,26.27,26.29,7644.0,22.6968,22.7054,22.6795,22.6968,7644.0
2015-10-01 12:00:00,26.29,26.29,26.25,26.25,17684.0,22.6968,22.6968,22.6623,22.6623,17684.0
2015-10-01 12:05:00,26.25,26.25,26.22,26.24,19424.0,22.6623,22.6623,22.6364,22.6536,19424.0
2015-10-01 12:10:00,26.25,26.3,26.25,26.29,14424.0,22.6623,22.7054,22.6623,22.6968,14424.0
2015-10-01 12:15:00,26.3,26.3,26.28,26.3,23992.0,22.7054,22.7054,22.6882,22.7054,23992.0
2015-10-01 12:20:00,26.3,26.32,26.29,26.31,15956.0,22.7054,22.7227,22.6968,22.7141,15956.0
2015-10-01 12:25:00,26.3,26.36,26.28,26.35,26564.0,22.7054,22.7572,22.6882,22.7486,26564.0
2015-10-01 12:30:00,26.35,26.39,26.35,26.39,23084.0,22.7486,22.7831,22.7486,22.7831,23084.0
2015-10-01 12:35:00,26.37,26.4,26.37,26.4,16688.0,22.7659,22.7918,22.7659,22.7918,16688.0
2015-10-01 12:40:00,26.4,26.4,26.36,26.38,36024.0,22.7918,22.7918,22.7572,22.7745,36024.0
2015-10-01 12:45:00,26.38,26.39,26.32,26.32,20288.0,22.7745,22.7831,22.7227,22.7227,20288.0
2015-10-01 12:50:00,26.32,26.32,26.3,26.3,702524.0,22.7227,22.7227,22.7054,22.7054,702524.0
2015-10-01 12:55:00,26.31,26.35,26.3,26.34,689056.0,22.7141,22.7486,22.7054,22.74,689056.0
2015-10-01 13:00:00,26.31,26.31,26.26,26.27,32184.0,22.7141,22.7141,22.6709,22.6795,32184.0
2015-10-01 13:05:00,26.27,26.3,26.27,26.3,17524.0,22.6795,22.7054,22.6795,22.7054,17524.0
2015-10-01 13:10:00,26.28,26.28,26.25,26.26,11520.0,22.6882,22.6882,22.6623,22.6709,11520.0
2015-10-01 13:15:00,26.26,26.33,26.25,26.32,21612.0,22.6709,22.7313,22.6623,22.7227,21612.0
2015-10-01 13:20:00,26.32,26.32,26.28,26.3,18320.0,22.7227,22.7227,22.6882,22.7054,18320.0
2015-10-01 13:25:00,26.31,26.36,26.31,26.33,12660.0,22.7141,22.7572,22.7141,22.7313,12660.0
2015-10-01 13:30:00,26.32,26.35,26.31,26.31,43332.0,22.7227,22.7486,22.7141,22.7141,43332.0
2015-10-01 13:35:00,26.31,26.35,26.31,26.33,540416.0,22.7141,22.7486,22.7141,22.7313,540416.0
2015-10-01 13:40:00,26.33,26.34,26.31,26.33,54616.0,22.7313,22.74,22.7141,22.7313,54616.0
2015-10-01 13:45:00,26.32,26.36,26.32,26.35,27544.0,22.7227,22.7572,22.7227,22.7486,27544.0
2015-10-01 13:50:00,26.35,26.4,26.35,26.4,28672.0,22.7486,22.7918,22.7486,22.7918,28672.0
2015-10-01 13:55:00,26.4,26.43,26.39,26.43,62876.0,22.7918,22.8177,22.7831,22.8177,62876.0
2015-10-01 14:00:00,26.44,26.44,26.4,26.41,24748.0,22.8263,22.8263,22.7918,22.8004,24748.0
2015-10-01 14:05:00,26.42,26.52,26.4,26.5,40412.0,22.809,22.8954,22.7918,22.8781,40412.0
2015-10-01 14:10:00,26.49,26.55,26.49,26.5,43900.0,22.8695,22.9213,22.8695,22.8781,43900.0
2015-10-01 14:15:00,26.53,26.54,26.5,26.51,19388.0,22.904,22.9126,22.8781,22.8867,19388.0
2015-10-01 14:20:00,26.51,26.51,26.45,26.45,87620.0,22.8867,22.8867,22.8349,22.8349,87620.0
2015-10-01 14:25:00,26.45,26.48,26.44,26.48,15884.0,22.8349,22.8608,22.8263,22.8608,15884.0
2015-10-01 14:30:00,26.47,26.5,26.47,26.48,26408.0,22.8522,22.8781,22.8522,22.8608,26408.0
2015-10-01 14:35:00,26.48,26.5,26.47,26.5,34256.0,22.8608,22.8781,22.8522,22.8781,34256.0
2015-10-01 14:40:00,26.51,26.52,26.49,26.49,8540.0,22.8867,22.8954,22.8695,22.8695,8540.0
2015-10-01 14:45:00,26.5,26.51,26.46,26.46,248724.0,22.8781,22.8867,22.8436,22.8436,248724.0
2015-10-01 14:50:00,26.47,26.49,26.46,26.49,52016.0,22.8522,22.8695,22.8436,22.8695,52016.0
2015-10-01 14:55:00,26.5,26.54,26.5,26.53,188184.0,22.8781,22.9126,22.8781,22.904,188184.0
2015-10-01 15:00:00,26.53,26.57,26.53,26.56,46620.0,22.904,22.9385,22.904,22.9299,46620.0
2015-10-01 15:05:00,26.54,26.54,26.51,26.51,30272.0,22.9126,22.9126,22.8867,22.8867,30272.0
2015-10-01 15:10:00,26.5,26.56,26.5,26.56,52588.0,22.8781,22.9299,22.8781,22.9299,52588.0
2015-10-01 15:15:00,26.56,26.56,26.52,26.53,25752.0,22.9299,22.9299,22.8954,22.904,25752.0
2015-10-01 15:20:00,26.53,26.54,26.5,26.52,33360.0,22.904,22.9126,22.8781,22.8954,33360.0
2015-10-01 15:25:00,26.51,26.52,26.47,26.47,51316.0,22.8867,22.8954,22.8522,22.8522,51316.0
2015-10-01 15:30:00,26.47,26.47,26.45,26.46,27064.0,22.8522,22.8522,22.8349,22.8436,27064.0
2015-10-01 15:35:00,26.47,26.47,26.4,26.4,34928.0,22.8522,22.8522,22.7918,22.7918,34928.0
2015-10-01 15:40:00,26.4,26.44,26.39,26.44,81440.0,22.7918,22.8263,22.7831,22.8263,81440.0
2015-10-01 15:45:00,26.44,26.49,26.44,26.49,107252.0,22.8263,22.8695,22.8263,22.8695,107252.0
2015-10-01 15:50:00,26.49,26.52,26.49,26.51,97708.0,22.8695,22.8954,22.8695,22.8867,97708.0
2015-10-01 15:55:00,26.5,26.55,26.5,26.54,313672.0,22.8781,22.9213,22.8781,22.9126,313672.0
2015-10-02 09:30:00,26.31,26.33,26.24,26.27,65388.0,22.7141,22.7313,22.6536,22.6795,65388.0
2015-10-02 09:35:00,26.26,26.3,26.25,26.27,50168.0,22.6709,22.7054,22.6623,22.6795,50168.0
2015-10-02 09:40:00,26.24,26.28,26.24,26.25,42796.0,22.6536,22.6882,22.6536,22.6623,42796.0
2015-10-02 09:45:00,26.25,26.27,26.19,26.19,23328.0,22.6623,22.6795,22.6105,22.6105,23328.0
2015-10-02 09:50:00,26.19,26.19,26.13,26.16,79000.0,22.6105,22.6105,22.5587,22.5846,79000.0
2015-10-02 09:55:00,26.17,26.17,26.13,26.17,195168.0,22.5932,22.5932,22.5587,22.5932,195168.0
2015-10-02 10:00:00,26.17,26.18,26.1,26.1,236096.0,22.5932,22.6018,22.5328,22.5328,236096.0
2015-10-02 10:05:00,26.11,26.14,26.08,26.14,73788.0,22.5414,22.5673,22.5155,22.5673,73788.0
2015-10-02 10:10:00,26.13,26.16,26.12,26.15,33064.0,22.5587,22.5846,22.55,22.5759,33064.0
2015-10-02 10:15:00,26.17,26.22,26.17,26.17,74956.0,22.5932,22.6364,22.5932,22.5932,74956.0
2015-10-02 10:20:00,26.18,26.21,26.16,26.17,47888.0,22.6018,22.6277,22.5846,22.5932,47888.0
2015-10-02 10:25:00,26.16,26.17,26.11,26.11,29760.0,22.5846,22.5932,22.5414,22.5414,29760.0
2015-10-02 10:30:00,26.11,26.13,26.09,26.13,19760.0,22.5414,22.5587,22.5241,22.5587,19760.0
2015-10-02 10:35:00,26.13,26.14,26.11,26.14,55316.0,22.5587,22.5673,22.5414,22.5673,55316.0
2015-10-02 10:40:00,26.16,26.23,26.16,26.23,31408.0,22.5846,22.645,22.5846,22.645,31408.0
2015-10-02 10:45:00,26.22,26.23,26.2,26.21,34764.0,22.6364,22.645,22.6191,22.6277,34764.0
2015-10-02 10:50:00,26.23,26.23,26.16,26.16,39648.0,22.645,22.645,22.5846,22.5846,39648.0
2015-10-02 10:55:00,26.16,26.23,26.16,26.23,33280.0,22.5846,22.645,22.5846,22.645,33280.0
2015-10-02 11:00:00,26.24,26.26,26.22,26.23,56332.0,22.6536,22.6709,22.6364,22.645,56332.0
2015-10-02 11:05:00,26.24,26.29,26.24,26.28,75572.0,22.6536,22.6968,22.6536,22.6882,75572.0
2015-10-02 11:10:00,26.29,26.29,26.25,26.27,32220.0,22.6968,22.6968,22.6623,22.6795,32220.0
2015-10-02 11:15:00,26.25,26.25,26.2,26.2,25684.0,22.6623,22.6623,22.6191,22.6191,25684.0
2015-10-02 11:20:00,26.2,26.22,26.17,26.17,19124.0,22.6191,22.6364,22.5932,22.5932,19124.0
2015-10-02 11:25:00,26.18,26.26,26.18,26.25,37796.0,22.6018,22.6709,22.6018,22.6623,37796.0
2015-10-02 11:30:00,26.26,26.28,26.26,26.28,28432.0,22.6709,22.6882,22.6709,22.6882,28432.0
2015-10-02 11:35:00,26.28,26.31,26.25,26.25,81008.0,22.6882,22.7141,22.6623,22.6623,81008.0
2015-10-02 11:40:00,26.26,26.26,26.21,26.23,36340.0,22.6709,22.6709,22.6277,22.645,36340.0
2015-10-02 11:45:00,26.23,26.25,26.22,26.23,32868.0,22.645,22.6623,22.6364,22.645,32868.0
2015-10-02 11:50:00,26.23,26.28,26.21,26.27,18592.0,22.645,22.6882,22.6277,22.6795,18592.0
2015-10-02 11:55:00,26.27,26.31,26.27,26.29,23456.0,22.6795,22.7141,22.6795,22.6968,23456.0
2015-10-02 12:00:00,26.3,26.3,26.28,26.29,28332.0,22.7054,22.7054,22.6882,22.6968,28332.0
2015-10-02 12:05:00,26.3,26.33,26.29,26.33,23364.0,22.7054,22.7313,22.6968,22.7313,23364.0
2015-10-02 12:10:00,26.33,26.41,26.33,26.41,63968.0,22.7313,22.8004,22.7313,22.8004,63968.0
2015-10-02 12:15:00,26.4,26.42,26.39,26.42,20312.0,22.7918,22.809,22.7831,22.809,20312.0
2015-10-02 12:20:00,26.41,26.43,26.38,26.38,28008.0,22.8004,22.8177,22.7745,22.7745,28008.0
2015-10-02 12:25:00,26.37,26.39,26.35,26.36,27972.0,22.7659,22.7831,22.7486,22.7572,27972.0
2015-10-02 12:30:00,26.37,26.45,26.37,26.41,35204.0,22.7659,22.8349,22.7659,22.8004,35204.0
2015-10-02 12:35:00,26.4,26.41,26.38,26.38,37992.0,22.7918,22.8004,22.7745,22.7745,37992.0
2015-10-02 12:40:00,26.38,26.4,26.38,26.4,16252.0,22.7745,22.7918,22.7745,22.7918,16252.0
2015-10-02 12:45:00,26.4,26.44,26.39,26.43,34412.0,22.7918,22.8263,22.7831,22.8177,34412.0
2015-10-02 12:50:00,26.44,26.49,26.42,26.49,45016.0,22.8263,22.8695,22.809,22.8695,45016.0
2015-10-02 12:55:00,26.48,26.48,26.46,26.48,32704.0,22.8608,22.8608,22.8436,22.8608,32704.0
2015-10-02 13:00:00,26.48,26.5,26.47,26.48,191524.0,22.8608,22.8781,22.8522,22.8608,191524.0
2015-10-02 13:05:00,26.48,26.5,26.46,26.48,45420.0,22.8608,22.8781,22.8436,22.8608,45420.0
2015-10-02 13:10:00,26.5,26.54,26.49,26.5,47688.0,22.8781,22.9126,22.8695,22.8781,47688.0
2015-10-02 13:15:00,26.52,26.54,26.48,26.5,44112.0,22.8954,22.9126,22.8608,22.8781,44112.0
2015-10-02 13:20:00,26.49,26.5,26.47,26.48,23816.0,22.8695,22.8781,22.8522,22.8608,23816.0
2015-10-02 13:25:00,26.48,26.49,26.46,26.47,25296.0,22.8608,22.8695,22.8436,22.8522,25296.0
2015-10-02 13:30:00,26.48,26.5,26.48,26.49,13560.0,22.8608,22.8781,22.8608,22.8695,13560.0
2015-10-02 13:35:00,26.48,26.49,26.43,26.44,44088.0,22.8608,22.8695,22.8177,22.8263,44088.0
2015-10-02 13:40:00,26.43,26.45,26.41,26.45,27396.0,22.8177,22.8349,22.8004,22.8349,27396.0
2015-10-02 13:45:00,26.45,26.49,26.45,26.47,57260.0,22.8349,22.8695,22.8349,22.8522,57260.0
2015-10-02 13:50:00,26.48,26.49,26.47,26.48,68356.0,22.8608,22.8695,22.8522,22.8608,68356.0
2015-10-02 13:55:00,26.47,26.49,26.46,26.47,18820.0,22.8522,22.8695,22.8436,22.8522,18820.0
2015-10-02 14:00:00,26.47,26.5,26.45,26.5,68536.0,22.8522,22.8781,22.8349,22.8781,68536.0
2015-10-02 14:05:00,26.5,26.54,26.5,26.53,33700.0,22.8781,22.9126,22.8781,22.904,33700.0
2015-10-02 14:10:00,26.53,26.53,26.49,26.5,29728.0,22.904,22.904,22.8695,22.8781,29728.0
2015-10-02 14:15:00,26.5,26.53,26.5,26.5,39404.0,22.8781,22.904,22.8781,22.8781,39404.0
2015-10-02 14:20:00,26.5,26.55,26.5,26.54,22872.0,22.8781,22.9213,22.8781,22.9126,22872.0
2015-10-02 14:25:00,26.56,26.6,26.56,26.59,52012.0,22.9299,22.9644,22.9299,22.9558,52012.0
2015-10-02 14:30:00,26.59,26.61,26.59,26.6,23720.0,22.9558,22.9731,22.9558,22.9644,23720.0
2015-10-02 14:35:00,26.59,26.6,26.58,26.6,37460.0,22.9558,22.9644,22.9472,22.9644,37460.0
2015-10-02 14:40:00,26.59,26.6,26.54,26.56,142140.0,22.9558,22.9644,22.9126,22.9299,142140.0
2015-10-02 14:45:00,26.57,26.58,26.54,26.55,38504.0,22.9385,22.9472,22.9126,22.9213,38504.0
2015-10-02 14:50:00,26.55,26.56,26.53,26.54,34036.0,22.9213,22.9299,22.904,22.9126,34036.0
2015-10-02 14:55:00,26.57,26.57,26.53,26.54,39504.0,22.9385,22.9385,22.904,22.9126,39504.0
2015-10-02 15:00:00,26.54,26.56,26.52,26.56,61592.0,22.9126,22.9299,22.8954,22.9299,61592.0
2015-10-02 15:05:00,26.58,26.63,26.57,26.63,66468.0,22.9472,22.9903,22.9385,22.9903,66468.0
2015-10-02 15:10:00,26.61,26.65,26.61,26.64,55456.0,22.9731,23.0076,22.9731,22.999,55456.0
2015-10-02 15:15:00,26.64,26.69,26.64,26.69,30092.0,22.999,23.0421,22.999,23.0421,30092.0
2015-10-02 15:20:00,26.69,26.71,26.68,26.68,45516.0,23.0421,23.0594,23.0335,23.0335,45516.0
2015-10-02 15:25:00,26.7,26.72,26.68,26.72,48264.0,23.0508,23.068,23.0335,23.068,48264.0
2015-10-02 15:30:00,26.73,26.77,26.72,26.76,117412.0,23.0767,23.1112,23.068,23.1026,117412.0
2015-10-02 15:35:00,26.76,26.78,26.75,26.75,100060.0,23.1026,23.1198,23.0939,23.0939,100060.0
2015-10-02 15:40:00,26.75,26.75,26.73,26.73,53768.0,23.0939,23.0939,23.0767,23.0767,53768.0
2015-10-02 15:45:00,26.74,26.81,26.74,26.8,103892.0,23.0853,23.1457,23.0853,23.1371,103892.0
2015-10-02 15:50:00,26.8,26.83,26.79,26.82,89048.0,23.1371,23.163,23.1285,23.1544,89048.0
2015-10-02 15:55:00,26.82,26.85,26.79,26.85,292348.0,23.1544,23.1803,23.1285,23.1803,292348.0
2015-10-05 09:30:00,27.11,27.14,27.0,27.14,92288.0,23.4047,23.4306,23.3098,23.4306,92288.0
2015-10-05 09:35:00,27.14,27.19,27.11,27.19,49084.0,23.4306,23.4738,23.4047,23.4738,49084.0
2015-10-05 09:40:00,27.17,27.21,27.17,27.19,8756.0,23.4565,23.4911,23.4565,23.4738,8756.0
2015-10-05 09:45:00,27.18,27.21,27.18,27.21,10168.0,23.4652,23.4911,23.4652,23.4911,10168.0
2015-10-05 09:50:00,27.23,27.23,27.2,27.22,6488.0,23.5083,23.5083,23.4824,23.4997,6488.0
2015-10-05 09:55:00,27.21,27.26,27.21,27.26,11672.0,23.4911,23.5342,23.4911,23.5342,11672.0
2015-10-05 10:00:00,27.27,27.27,27.22,27.24,8792.0,23.5429,23.5429,23.4997,23.517,8792.0
2015-10-05 10:05:00,27.24,27.28,27.24,27.27,17548.0,23.517,23.5515,23.517,23.5429,17548.0
2015-10-05 10:10:00,27.27,27.29,27.26,27.29,8956.0,23.5429,23.5601,23.5342,23.5601,8956.0
2015-10-05 10:15:00,27.29,27.3,27.26,27.27,34032.0,23.5601,23.5688,23.5342,23.5429,34032.0
2015-10-05 10:20:00,27.29,27.31,27.29,27.31,9868.0,23.5601,23.5774,23.5601,23.5774,9868.0
2015-10-05 10:25:00,27.31,27.35,27.31,27.33,9528.0,23.5774,23.6119,23.5774,23.5947,9528.0
2015-10-05 10:30:00,27.34,27.35,27.33,27.34,28924.0,23.6033,23.6119,23.5947,23.6033,28924.0
2015-10-05 10:35:00,27.33,27.34,27.31,27.32,19804.0,23.5947,23.6033,23.5774,23.586,19804.0
2015-10-05 10:40:00,27.31,27.32,27.28,27.3,44784.0,23.5774,23.586,23.5515,23.5688,44784.0
2015-10-05 10:45:00,27.3,27.31,27.28,27.29,18904.0,23.5688,23.5774,23.5515,23.5601,18904.0
2015-10-05 10:50:00,27.29,27.32,27.27,27.31,79188.0,23.5601,23.586,23.5429,23.5774,79188.0
2015-10-05 10:55:00,27.3,27.31,27.29,27.3,17556.0,23.5688,23.5774,23.5601,23.5688,17556.0
2015-10-05 11:00:00,27.3,27.35,27.3,27.34,9604.0,23.5688,23.6119,23.5688,23.6033,9604.0
2015-10-05 11:05:00,27.35,27.39,27.35,27.36,23008.0,23.6119,23.6465,23.6119,23.6206,23008.0
2015-10-05 11:10:00,27.36,27.39,27.36,27.39,10340.0,23.6206,23.6465,23.6206,23.6465,10340.0
2015-10-05 11:15:00,27.38,27.38,27.35,27.36,13352.0,23.6378,23.6378,23.6119,23.6206,13352.0
2015-10-05 11:20:00,27.34,27.4,27.34,27.4,98620.0,23.6033,23.6551,23.6033,23.6551,98620.0
2015-10-05 11:25:00,27.4,27.42,27.37,27.38,62096.0,23.6551,23.6724,23.6292,23.6378,62096.0
2015-10-05 11:30:00,27.38,27.4,27.37,27.37,9724.0,23.6378,23.6551,23.6292,23.6292,9724.0
2015-10-05 11:35:00,27.37,27.37,27.35,27.35,7220.0,23.6292,23.6292,23.6119,23.6119,7220.0
2015-10-05 11:40:00,27.35,27.36,27.34,27.35,19404.0,23.6119,23.6206,23.6033,23.6119,19404.0
2015-10-05 11:45:00,27.34,27.36,27.33,27.36,5192.0,23.6033,23.6206,23.5947,23.6206,5192.0
2015-10-05 11:50:00,27.35,27.36,27.35,27.35,5820.0,23.6119,23.6206,23.6119,23.6119,5820.0
2015-10-05 11:55:00,27.35,27.39,27.35,27.38,5052.0,23.6119,23.6465,23.6119,23.6378,5052.0
2015-10-05 12:00:00,27.38,27.38,27.37,27.37,5920.0,23.6378,23.6378,23.6292,23.6292,5920.0
2015-10-05 12:05:00,27.39,27.4,27.39,27.4,3636.0,23.6465,23.6551,23.6465,23.6551,3636.0
2015-10-05 12:10:00,27.39,27.39,27.36,27.38,15568.0,23.6465,23.6465,23.6206,23.6378,15568.0
2015-10-05 12:15:00,27.37,27.41,27.37,27.39,55404.0,23.6292,23.6637,23.6292,23.6465,55404.0
2015-10-05 12:20:00,27.37,27.37,27.35,27.35,2000.0,23.6292,23.6292,23.6119,23.6119,2000.0
2015-10-05 12:25:00,27.34,27.35,27.33,27.34,27144.0,23.6033,23.6119,23.5947,23.6033,27144.0
2015-10-05 12:30:00,27.36,27.36,27.35,27.36,9060.0,23.6206,23.6206,23.6119,23.6206,9060.0
2015-10-05 12:35:00,27.36,27.37,27.35,27.37,10528.0,23.6206,23.6292,23.6119,23.6292,10528.0
2015-10-05 12:40:00,27.38,27.38,27.36,27.36,71116.0,23.6378,23.6378,23.6206,23.6206,71116.0
2015-10-05 12:45:00,27.39,27.4,27.38,27.4,10952.0,23.6465,23.6551,23.6378,23.6551,10952.0
2015-10-05 12:50:00,27.39,27.4,27.36,27.36,3968.0,23.6465,23.6551,23.6206,23.6206,3968.0
2015-10-05 12:55:00,27.36,27.37,27.35,27.36,11988.0,23.6206,23.6292,23.6119,23.6206,11988.0
2015-10-05 13:00:00,27.36,27.36,27.35,27.36,4332.0,23.6206,23.6206,23.6119,23.6206,4332.0
2015-10-05 13:05:00,27.36,27.39,27.36,27.39,20296.0,23.6206,23.6465,23.6206,23.6465,20296.0
2015-10-05 13:10:00,27.39,27.4,27.39,27.39,3252.0,23.6465,23.6551,23.6465,23.6465,3252.0
2015-10-05 13:15:00,27.4,27.42,27.39,27.42,10440.0,23.6551,23.6724,23.6465,23.6724,10440.0
2015-10-05 13:20:00,27.42,27.43,27.41,27.41,23228.0,23.6724,23.681,23.6637,23.6637,23228.0
2015-10-05 13:25:00,27.42,27.42,27.41,27.41,24312.0,23.6724,23.6724,23.6637,23.6637,24312.0
2015-10-05 13:30:00,27.4,27.4,27.38,27.38,11836.0,23.6551,23.6551,23.6378,23.6378,11836.0
2015-10-05 13:35:00,27.38,27.41,27.38,27.4,6196.0,23.6378,23.6637,23.6378,23.6551,6196.0
2015-10-05 13:40:00,27.41,27.41,27.38,27.39,6444.0,23.6637,23.6637,23.6378,23.6465,6444.0
2015-10-05 13:45:00,27.41,27.45,27.41,27.45,13660.0,23.6637,23.6983,23.6637,23.6983,13660.0
2015-10-05 13:50:00,27.44,27.46,27.42,27.45,65044.0,23.6896,23.7069,23.6724,23.6983,65044.0
2015-10-05 13:55:00,27.45,27.46,27.45,27.46,6664.0,23.6983,23.7069,23.6983,23.7069,6664.0
2015-10-05 14:00:00,27.46,27.47,27.46,27.46,14772.0,23.7069,23.7155,23.7069,23.7069,14772.0
2015-10-05 14:05:00,27.45,27.46,27.44,27.46,15592.0,23.6983,23.7069,23.6896,23.7069,15592.0
2015-10-05 14:10:00,27.46,27.48,27.45,27.46,18128.0,23.7069,23.7242,23.6983,23.7069,18128.0
2015-10-05 14:15:00,27.46,27.48,27.46,27.48,14380.0,23.7069,23.7242,23.7069,23.7242,14380.0
2015-10-05 14:20:00,27.48,27.49,27.47,27.48,9808.0,23.7242,23.7328,23.7155,23.7242,9808.0
2015-10-05 14:25:00,27.49,27.51,27.48,27.51,15800.0,23.7328,23.7501,23.7242,23.7501,15800.0
2015-10-05 14:30:00,27.5,27.52,27.5,27.52,15016.0,23.7414,23.7587,23.7414,23.7587,15016.0
2015-10-05 14:35:00,27.52,27.52,27.5,27.5,9372.0,23.7587,23.7587,23.7414,23.7414,9372.0
2015-10-05 14:40:00,27.5,27.52,27.5,27.5,26016.0,23.7414,23.7587,23.7414,23.7414,26016.0
2015-10-05 14:45:00,27.5,27.5,27.49,27.49,35048.0,23.7414,23.7414,23.7328,23.7328,35048.0
2015-10-05 14:50:00,27.49,27.51,27.49,27.49,28768.0,23.7328,23.7501,23.7328,23.7328,28768.0
2015-10-05 14:55:00,27.49,27.5,27.49,27.5,26220.0,23.7328,23.7414,23.7328,23.7414,26220.0
2015-10-05 15:00:00,27.5,27.51,27.49,27.5,100664.0,23.7414,23.7501,23.7328,23.7414,100664.0
2015-10-05 15:05:00,27.5,27.51,27.49,27.51,19240.0,23.7414,23.7501,23.7328,23.7501,19240.0
2015-10-05 15:10:00,27.51,27.51,27.48,27.49,21400.0,23.7501,23.7501,23.7242,23.7328,21400.0
2015-10-05 15:15:00,27.5,27.5,27.47,27.47,10328.0,23.7414,23.7414,23.7155,23.7155,10328.0
2015-10-05 15:20:00,27.47,27.5,27.47,27.49,21028.0,23.7155,23.7414,23.7155,23.7328,21028.0
2015-10-05 15:25:00,27.5,27.5,27.48,27.5,37316.0,23.7414,23.7414,23.7242,23.7414,37316.0
2015-10-05 15:30:00,27.5,27.56,27.5,27.55,62288.0,23.7414,23.7932,23.7414,23.7846,62288.0
2015-10-05 15:35:00,27.55,27.55,27.53,27.54,26988.0,23.7846,23.7846,23.7673,23.776,26988.0
2015-10-05 15:40:00,27.53,27.54,27.53,27.53,32472.0,23.7673,23.776,23.7673,23.7673,32472.0
2015-10-05 15:45:00,27.54,27.58,27.54,27.58,59488.0,23.776,23.8105,23.776,23.8105,59488.0
2015-10-05 15:50:00,27.58,27.6,27.57,27.57,56264.0,23.8105,23.8278,23.8019,23.8019,56264.0
2015-10-05 15:55:00,27.58,27.6,27.55,27.55,137108.0,23.8105,23.8278,23.7846,23.7846,137108.0
2015-10-06 09:30:00,27.54,27.57,27.52,27.56,42980.0,23.776,23.8019,23.7587,23.7932,42980.0
2015-10-06 09:35:00,27.54,27.55,27.5,27.55,39596.0,23.776,23.7846,23.7414,23.7846,39596.0
2015-10-06 09:40:00,27.55,27.62,27.55,27.61,24372.0,23.7846,23.845,23.7846,23.8364,24372.0
2015-10-06 09:45:00,27.62,27.63,27.6,27.6,22876.0,23.845,23.8537,23.8278,23.8278,22876.0
2015-10-06 09:50:00,27.6,27.62,27.59,27.61,18740.0,23.8278,23.845,23.8191,23.8364,18740.0
2015-10-06 09:55:00,27.61,27.67,27.6,27.67,26436.0,23.8364,23.8882,23.8278,23.8882,26436.0
2015-10-06 10:00:00,27.66,27.66,27.63,27.63,14772.0,23.8796,23.8796,23.8537,23.8537,14772.0
2015-10-06 10:05:00,27.63,27.63,27.59,27.61,19764.0,23.8537,23.8537,23.8191,23.8364,19764.0
2015-10-06 10:10:00,27.65,27.66,27.62,27.62,11780.0,23.8709,23.8796,23.845,23.845,11780.0
2015-10-06 10:15:00,27.61,27.61,27.54,27.54,17596.0,23.8364,23.8364,23.776,23.776,17596.0
2015-10-06 10:20:00,27.54,27.56,27.5,27.53,24964.0,23.776,23.7932,23.7414,23.7673,24964.0
2015-10-06 10:25:00,27.52,27.56,27.52,27.52,10976.0,23.7587,23.7932,23.7587,23.7587,10976.0
2015-10-06 10:30:00,27.53,27.54,27.5,27.53,34784.0,23.7673,23.776,23.7414,23.7673,34784.0
2015-10-06 10:35:00,27.53,27.56,27.52,27.56,20324.0,23.7673,23.7932,23.7587,23.7932,20324.0
2015-10-06 10:40:00,27.55,27.59,27.55,27.56,45448.0,23.7846,23.8191,23.7846,23.7932,45448.0
2015-10-06 10:45:00,27.58,27.61,27.56,27.56,20940.0,23.8105,23.8364,23.7932,23.7932,20940.0
2015-10-06 10:50:00,27.56,27.57,27.54,27.56,15604.0,23.7932,23.8019,23.776,23.7932,15604.0
2015-10-06 10:55:00,27.56,27.57,27.54,27.56,22808.0,23.7932,23.8019,23.776,23.7932,22808.0
2015-10-06 11:00:00,27.56,27.61,27.56,27.61,31120.0,23.7932,23.8364,23.7932,23.8364,31120.0
2015-10-06 11:05:00,27.59,27.65,27.59,27.65,21240.0,23.8191,23.8709,23.8191,23.8709,21240.0
2015-10-06 11:10:00,27.65,27.65,27.61,27.64,13528.0,23.8709,23.8709,23.8364,23.8623,13528.0
2015-10-06 11:15:00,27.66,27.69,27.65,27.65,24652.0,23.8796,23.9055,23.8709,23.8709,24652.0
2015-10-06 11:20:00,27.65,27.66,27.62,27.63,31240.0,23.8709,23.8796,23.845,23.8537,31240.0
2015-10-06 11:25:00,27.62,27.63,27.58,27.61,30256.0,23.845,23.8537,23.8105,23.8364,30256.0
2015-10-06 11:30:00,27.59,27.61,27.54,27.56,108168.0,23.8191,23.8364,23.776,23.7932,108168.0
2015-10-06 11:35:00,27.55,27.55,27.46,27.47,56424.0,23.7846,23.7846,23.7069,23.7155,56424.0
2015-10-06 11:40:00,27.46,27.48,27.45,27.47,18560.0,23.7069,23.7242,23.6983,23.7155,18560.0
2015-10-06 11:45:00,27.45,27.47,27.43,27.45,15712.0,23.6983,23.7155,23.681,23.6983,15712.0
2015-10-06 11:50:00,27.46,27.47,27.45,27.47,9040.0,23.7069,23.7155,23.6983,23.7155,9040.0
2015-10-06 11:55:00,27.48,27.48,27.38,27.4,45272.0,23.7242,23.7242,23.6378,23.6551,45272.0
2015-10-06 12:00:00,27.4,27.45,27.4,27.42,13444.0,23.6551,23.6983,23.6551,23.6724,13444.0
2015-10-06 12:05:00,27.42,27.44,27.39,27.4,54824.0,23.6724,23.6896,23.6465,23.6551,54824.0
2015-10-06 12:10:00,27.4,27.41,27.36,27.4,16868.0,23.6551,23.6637,23.6206,23.6551,16868.0
2015-10-06 12:15:00,27.4,27.4,27.38,27.38,7712.0,23.6551,23.6551,23.6378,23.6378,7712.0
2015-10-06 12:20:00,27.38,27.42,27.37,27.41,13204.0,23.6378,23.6724,23.6292,23.6637,13204.0
2015-10-06 12:25:00,27.38,27.39,27.36,27.37,11168.0,23.6378,23.6465,23.6206,23.6292,11168.0
2015-10-06 12:30:00,27.36,27.37,27.31,27.31,44312.0,23.6206,23.6292,23.5774,23.5774,44312.0
2015-10-06 12:35:00,27.31,27.32,27.3,27.32,26680.0,23.5774,23.586,23.5688,23.586,26680.0
2015-10-06 12:40:00,27.32,27.35,27.32,27.35,7196.0,23.586,23.6119,23.586,23.6119,7196.0
2015-10-06 12:45:00,27.35,27.37,27.34,27.36,18560.0,23.6119,23.6292,23.6033,23.6206,18560.0
2015-10-06 12:50:00,27.36,27.38,27.36,27.37,5140.0,23.6206,23.6378,23.6206,23.6292,5140.0
2015-10-06 12:55:00,27.38,27.38,27.37,27.37,5200.0,23.6378,23.6378,23.6292,23.6292,5200.0
2015-10-06 13:00:00,27.39,27.41,27.39,27.4,9728.0,23.6465,23.6637,23.6465,23.6551,9728.0
2015-10-06 13:05:00,27.39,27.39,27.37,27.39,9472.0,23.6465,23.6465,23.6292,23.6465,9472.0
2015-10-06 13:10:00,27.4,27.44,27.39,27.44,13580.0,23.6551,23.6896,23.6465,23.6896,13580.0
2015-10-06 13:15:00,27.44,27.46,27.44,27.45,9296.0,23.6896,23.7069,23.6896,23.6983,9296.0
2015-10-06 13:20:00,27.45,27.47,27.44,27.44,17056.0,23.6983,23.7155,23.6896,23.6896,17056.0
2015-10-06 13:25:00,27.45,27.47,27.43,27.43,21964.0,23.6983,23.7155,23.681,23.681,21964.0
2015-10-06 13:30:00,27.43,27.43,27.4,27.41,89732.0,23.681,23.681,23.6551,23.6637,89732.0
2015-10-06 13:35:00,27.4,27.41,27.38,27.39,25140.0,23.6551,23.6637,23.6378,23.6465,25140.0
2015-10-06 13:40:00,27.39,27.39,27.38,27.39,11492.0,23.6465,23.6465,23.6378,23.6465,11492.0
2015-10-06 13:45:00,27.38,27.4,27.36,27.4,25144.0,23.6378,23.6551,23.6206,23.6551,25144.0
2015-10-06 13:50:00,27.4,27.4,27.36,27.4,24624.0,23.6551,23.6551,23.6206,23.6551,24624.0
2015-10-06 13:55:00,27.39,27.4,27.38,27.4,13472.0,23.6465,23.6551,23.6378,23.6551,13472.0
2015-10-06 14:00:00,27.39,27.42,27.38,27.4,11380.0,23.6465,23.6724,23.6378,23.6551,11380.0
2015-10-06 14:05:00,27.4,27.41,27.38,27.38,10848.0,23.6551,23.6637,23.6378,23.6378,10848.0
2015-10-06 14:10:00,27.38,27.45,27.38,27.45,10156.0,23.6378,23.6983,23.6378,23.6983,10156.0
2015-10-06 14:15:00,27.45,27.5,27.44,27.49,73924.0,23.6983,23.7414,23.6896,23.7328,73924.0
2015-10-06 14:20:00,27.48,27.5,27.47,27.49,112252.0,23.7242,23.7414,23.7155,23.7328,112252.0
2015-10-06 14:25:00,27.49,27.49,27.46,27.47,18460.0,23.7328,23.7328,23.7069,23.7155,18460.0
2015-10-06 14:30:00,27.49,27.51,27.46,27.48,34648.0,23.7328,23.7501,23.7069,23.7242,34648.0
2015-10-06 14:35:00,27.49,27.5,27.48,27.5,14288.0,23.7328,23.7414,23.7242,23.7414,14288.0
2015-10-06 14:40:00,27.5,27.5,27.46,27.47,12884.0,23.7414,23.7414,23.7069,23.7155,12884.0
2015-10-06 14:45:00,27.46,27.49,27.44,27.48,69452.0,23.7069,23.7328,23.6896,23.7242,69452.0
2015-10-06 14:50:00,27.48,27.48,27.43,27.45,27892.0,23.7242,23.7242,23.681,23.6983,27892.0
2015-10-06 14:55:00,27.44,27.44,27.38,27.41,50448.0,23.6896,23.6896,23.6378,23.6637,50448.0
2015-10-06 15:00:00,27.4,27.43,27.39,27.43,17724.0,23.6551,23.681,23.6465,23.681,17724.0
2015-10-06 15:05:00,27.43,27.46,27.43,27.45,54584.0,23.681,23.7069,23.681,23.6983,54584.0
2015-10-06 15:10:00,27.44,27.45,27.41,27.43,57124.0,23.6896,23.6983,23.6637,23.681,57124.0
2015-10-06 15:15:00,27.43,27.46,27.42,27.45,94728.0,23.681,23.7069,23.6724,23.6983,94728.0
2015-10-06 15:20:00,27.44,27.48,27.43,27.47,67440.0,23.6896,23.7242,23.681,23.7155,67440.0
2015-10-06 15:25:00,27.46,27.48,27.45,27.46,12064.0,23.7069,23.7242,23.6983,23.7069,12064.0
2015-10-06 15:30:00,27.47,27.49,27.46,27.46,37032.0,23.7155,23.7328,23.7069,23.7069,37032.0
2015-10-06 15:35:00,27.46,27.47,27.43,27.43,29084.0,23.7069,23.7155,23.681,23.681,29084.0
2015-10-06 15:40:00,27.43,27.45,27.41,27.43,11968.0,23.681,23.6983,23.6637,23.681,11968.0
2015-10-06 15:45:00,27.45,27.46,27.44,27.45,26580.0,23.6983,23.7069,23.6896,23.6983,26580.0
2015-10-06 15:50:00,27.45,27.45,27.42,27.45,55748.0,23.6983,23.6983,23.6724,23.6983,55748.0
2015-10-06 15:55:00,27.45,27.45,27.41,27.43,60032.0,23.6983,23.6983,23.6637,23.681,60032.0
2015-10-07 09:30:00,27.59,27.61,27.54,27.61,30048.0,23.8191,23.8364,23.776,23.8364,30048.0
2015-10-07 09:35:00,27.6,27.68,27.6,27.68,32832.0,23.8278,23.8968,23.8278,23.8968,32832.0
2015-10-07 09:40:00,27.68,27.69,27.64,27.65,14716.0,23.8968,23.9055,23.8623,23.8709,14716.0
2015-10-07 09:45:00,27.68,27.72,27.66,27.72,109176.0,23.8968,23.9314,23.8796,23.9314,109176.0
2015-10-07 09:50:00,27.72,27.73,27.67,27.71,25668.0,23.9314,23.94,23.8882,23.9227,25668.0
2015-10-07 09:55:00,27.69,27.74,27.67,27.73,11936.0,23.9055,23.9486,23.8882,23.94,11936.0
2015-10-07 10:00:00,27.74,27.75,27.72,27.75,9896.0,23.9486,23.9573,23.9314,23.9573,9896.0
2015-10-07 10:05:00,27.74,27.74,27.72,27.72,4660.0,23.9486,23.9486,23.9314,23.9314,4660.0
2015-10-07 10:10:00,27.72,27.8,27.72,27.8,65064.0,23.9314,24.0004,23.9314,24.0004,65064.0
2015-10-07 10:15:00,27.8,27.81,27.78,27.79,434620.0,24.0004,24.0091,23.9832,23.9918,434620.0
2015-10-07 10:20:00,27.79,27.8,27.78,27.78,102708.0,23.9918,24.0004,23.9832,23.9832,102708.0
2015-10-07 10:25:00,27.78,27.79,27.77,27.78,13668.0,23.9832,23.9918,23.9745,23.9832,13668.0
2015-10-07 10:30:00,27.77,27.77,27.72,27.72,13692.0,23.9745,23.9745,23.9314,23.9314,13692.0
2015-10-07 10:35:00,27.71,27.72,27.69,27.7,41476.0,23.9227,23.9314,23.9055,23.9141,41476.0
2015-10-07 10:40:00,27.69,27.69,27.62,27.62,16752.0,23.9055,23.9055,23.845,23.845,16752.0
2015-10-07 10:45:00,27.64,27.68,27.64,27.64,30760.0,23.8623,23.8968,23.8623,23.8623,30760.0
2015-10-07 10:50:00,27.64,27.66,27.59,27.65,39132.0,23.8623,23.8796,23.8191,23.8709,39132.0
2015-10-07 10:55:00,27.67,27.67,27.65,27.66,7120.0,23.8882,23.8882,23.8709,23.8796,7120.0
2015-10-07 11:00:00,27.66,27.66,27.64,27.64,7940.0,23.8796,23.8796,23.8623,23.8623,7940.0
2015-10-07 11:05:00,27.65,27.65,27.55,27.59,39368.0,23.8709,23.8709,23.7846,23.8191,39368.0
2015-10-07 11:10:00,27.59,27.6,27.54,27.56,24052.0,23.8191,23.8278,23.776,23.7932,24052.0
2015-10-07 11:15:00,27.56,27.58,27.54,27.58,19620.0,23.7932,23.8105,23.776,23.8105,19620.0
2015-10-07 11:20:00,27.56,27.58,27.56,27.56,10164.0,23.7932,23.8105,23.7932,23.7932,10164.0
2015-10-07 11:25:00,27.51,27.52,27.49,27.5,12544.0,23.7501,23.7587,23.7328,23.7414,12544.0
2015-10-07 11:30:00,27.5,27.53,27.48,27.53,10800.0,23.7414,23.7673,23.7242,23.7673,10800.0
2015-10-07 11:35:00,27.56,27.6,27.56,27.6,5600.0,23.7932,23.8278,23.7932,23.8278,5600.0
2015-10-07 11:40:00,27.58,27.59,27.53,27.53,7176.0,23.8105,23.8191,23.7673,23.7673,7176.0
2015-10-07 11:45:00,27.53,27.58,27.51,27.56,10864.0,23.7673,23.8105,23.7501,23.7932,10864.0
2015-10-07 11:50:00,27.56,27.59,27.56,27.59,17492.0,23.7932,23.8191,23.7932,23.8191,17492.0
2015-10-07 11:55:00,27.63,27.65,27.62,27.64,12984.0,23.8537,23.8709,23.845,23.8623,12984.0
2015-10-07 12:00:00,27.64,27.64,27.62,27.62,6420.0,23.8623,23.8623,23.845,23.845,6420.0
2015-10-07 12:05:00,27.61,27.63,27.61,27.61,6408.0,23.8364,23.8537,23.8364,23.8364,6408.0
2015-10-07 12:10:00,27.61,27.63,27.6,27.6,8168.0,23.8364,23.8537,23.8278,23.8278,8168.0
2015-10-07 12:15:00,27.61,27.65,27.6,27.64,12316.0,23.8364,23.8709,23.8278,23.8623,12316.0
2015-10-07 12:20:00,27.63,27.63,27.57,27.58,12448.0,23.8537,23.8537,23.8019,23.8105,12448.0
2015-10-07 12:25:00,27.56,27.56,27.53,27.55,17112.0,23.7932,23.7932,23.7673,23.7846,17112.0
2015-10-07 12:30:00,27.55,27.59,27.54,27.59,10712.0,23.7846,23.8191,23.776,23.8191,10712.0
2015-10-07 12:35:00,27.57,27.59,27.55,27.57,21624.0,23.8019,23.8191,23.7846,23.8019,21624.0
2015-10-07 12:40:00,27.56,27.61,27.55,27.61,29144.0,23.7932,23.8364,23.7846,23.8364,29144.0
2015-10-07 12:45:00,27.63,27.63,27.61,27.61,11600.0,23.8537,23.8537,23.8364,23.8364,11600.0
2015-10-07 12:50:00,27.63,27.64,27.6,27.6,14464.0,23.8537,23.8623,23.8278,23.8278,14464.0
2015-10-07 12:55:00,27.6,27.62,27.59,27.6,182328.0,23.8278,23.845,23.8191,23.8278,182328.0
2015-10-07 13:00:00,27.6,27.63,27.59,27.6,11436.0,23.8278,23.8537,23.8191,23.8278,11436.0
2015-10-07 13:05:00,27.59,27.67,27.59,27.67,101468.0,23.8191,23.8882,23.8191,23.8882,101468.0
2015-10-07 13:10:00,27.68,27.71,27.68,27.7,48348.0,23.8968,23.9227,23.8968,23.9141,48348.0
2015-10-07 13:15:00,27.69,27.71,27.68,27.69,22248.0,23.9055,23.9227,23.8968,23.9055,22248.0
2015-10-07 13:20:00,27.69,27.72,27.68,27.72,70664.0,23.9055,23.9314,23.8968,23.9314,70664.0
2015-10-07 13:25:00,27.72,27.73,27.71,27.71,12220.0,23.9314,23.94,23.9227,23.9227,12220.0
2015-10-07 13:30:00,27.73,27.8,27.73,27.79,50632.0,23.94,24.0004,23.94,23.9918,50632.0
2015-10-07 13:35:00,27.8,27.8,27.78,27.78,90224.0,24.0004,24.0004,23.9832,23.9832,90224.0
2015-10-07 13:40:00,27.78,27.82,27.77,27.81,13824.0,23.9832,24.0177,23.9745,24.0091,13824.0
2015-10-07 13:45:00,27.82,27.83,27.81,27.82,18600.0,24.0177,24.0263,24.0091,24.0177,18600.0
2015-10-07 13:50:00,27.82,27.83,27.8,27.82,26760.0,24.0177,24.0263,24.0004,24.0177,26760.0
2015-10-07 13:55:00,27.83,27.86,27.83,27.85,32044.0,24.0263,24.0522,24.0263,24.0436,32044.0
2015-10-07 14:00:00,27.82,27.87,27.82,27.87,40172.0,24.0177,24.0609,24.0177,24.0609,40172.0
2015-10-07 14:05:00,27.86,27.88,27.84,27.84,40248.0,24.0522,24.0695,24.035,24.035,40248.0
2015-10-07 14:10:00,27.84,27.84,27.81,27.81,15644.0,24.035,24.035,24.0091,24.0091,15644.0
2015-10-07 14:15:00,27.81,27.84,27.81,27.83,43500.0,24.0091,24.035,24.0091,24.0263,43500.0
2015-10-07 14:20:00,27.82,27.82,27.77,27.77,21528.0,24.0177,24.0177,23.9745,23.9745,21528.0
2015-10-07 14:25:00,27.79,27.79,27.77,27.79,23064.0,23.9918,23.9918,23.9745,23.9918,23064.0
2015-10-07 14:30:00,27.79,27.83,27.77,27.77,25468.0,23.9918,24.0263,23.9745,23.9745,25468.0
2015-10-07 14:35:00,27.76,27.78,27.74,27.78,24396.0,23.9659,23.9832,23.9486,23.9832,24396.0
2015-10-07 14:40:00,27.77,27.81,27.77,27.78,37568.0,23.9745,24.0091,23.9745,23.9832,37568.0
2015-10-07 14:45:00,27.78,27.78,27.75,27.76,27788.0,23.9832,23.9832,23.9573,23.9659,27788.0
2015-10-07 14:50:00,27.75,27.76,27.73,27.76,23364.0,23.9573,23.9659,23.94,23.9659,23364.0
2015-10-07 14:55:00,27.77,27.78,27.76,27.77,24504.0,23.9745,23.9832,23.9659,23.9745,24504.0
2015-10-07 15:00:00,27.75,27.79,27.75,27.77,32752.0,23.9573,23.9918,23.9573,23.9745,32752.0
2015-10-07 15:05:00,27.76,27.79,27.76,27.77,54988.0,23.9659,23.9918,23.9659,23.9745,54988.0
2015-10-07 15:10:00,27.76,27.8,27.76,27.79,61620.0,23.9659,24.0004,23.9659,23.9918,61620.0
2015-10-07 15:15:00,27.78,27.83,27.78,27.81,54808.0,23.9832,24.0263,23.9832,24.0091,54808.0
2015-10-07 15:20:00,27.81,27.81,27.78,27.8,35320.0,24.0091,24.0091,23.9832,24.0004,35320.0
2015-10-07 15:25:00,27.8,27.8,27.76,27.76,43444.0,24.0004,24.0004,23.9659,23.9659,43444.0
2015-10-07 15:30:00,27.77,27.79,27.77,27.77,59856.0,23.9745,23.9918,23.9745,23.9745,59856.0
2015-10-07 15:35:00,27.78,27.8,27.78,27.8,60904.0,23.9832,24.0004,23.9832,24.0004,60904.0
2015-10-07 15:40:00,27.8,27.83,27.79,27.82,86860.0,24.0004,24.0263,23.9918,24.0177,86860.0
2015-10-07 15:45:00,27.82,27.83,27.78,27.8,53472.0,24.0177,24.0263,23.9832,24.0004,53472.0
2015-10-07 15:50:00,27.8,27.83,27.8,27.83,91564.0,24.0004,24.0263,24.0004,24.0263,91564.0
2015-10-07 15:55:00,27.83,27.88,27.83,27.88,114420.0,24.0263,24.0695,24.0263,24.0695,114420.0
2015-10-08 09:30:00,27.83,27.87,27.82,27.86,47448.0,24.0263,24.0609,24.0177,24.0522,47448.0
2015-10-08 09:35:00,27.85,27.85,27.8,27.84,120788.0,24.0436,24.0436,24.0004,24.035,120788.0
2015-10-08 09:40:00,27.86,27.86,27.8,27.83,94500.0,24.0522,24.0522,24.0004,24.0263,94500.0
2015-10-08 09:45:00,27.85,27.88,27.85,27.85,50068.0,24.0436,24.0695,24.0436,24.0436,50068.0
2015-10-08 09:50:00,27.87,27.91,27.86,27.91,26808.0,24.0609,24.0954,24.0522,24.0954,26808.0
2015-10-08 09:55:00,27.92,27.92,27.89,27.91,22176.0,24.104,24.104,24.0781,24.0954,22176.0
2015-10-08 10:00:00,27.89,27.91,27.88,27.91,18632.0,24.0781,24.0954,24.0695,24.0954,18632.0
2015-10-08 10:05:00,27.9,27.94,27.9,27.93,12336.0,24.0868,24.1213,24.0868,24.1127,12336.0
2015-10-08 10:10:00,27.93,27.94,27.91,27.94,34452.0,24.1127,24.1213,24.0954,24.1213,34452.0
2015-10-08 10:15:00,27.94,27.94,27.92,27.93,33172.0,24.1213,24.1213,24.104,24.1127,33172.0
2015-10-08 10:20:00,27.91,27.92,27.89,27.9,31508.0,24.0954,24.104,24.0781,24.0868,31508.0
2015-10-08 10:25:00,27.91,27.93,27.89,27.89,27244.0,24.0954,24.1127,24.0781,24.0781,27244.0
2015-10-08 10:30:00,27.89,27.92,27.89,27.91,48040.0,24.0781,24.104,24.0781,24.0954,48040.0
2015-10-08 10:35:00,27.92,27.96,27.92,27.96,33372.0,24.104,24.1386,24.104,24.1386,33372.0
2015-10-08 10:40:00,27.97,27.98,27.96,27.97,22604.0,24.1472,24.1558,24.1386,24.1472,22604.0
2015-10-08 10:45:00,27.97,28.0,27.97,27.97,14604.0,24.1472,24.1731,24.1472,24.1472,14604.0
2015-10-08 10:50:00,27.96,27.97,27.94,27.95,50820.0,24.1386,24.1472,24.1213,24.1299,50820.0
2015-10-08 10:55:00,27.95,27.97,27.95,27.97,17316.0,24.1299,24.1472,24.1299,24.1472,17316.0
2015-10-08 11:00:00,27.96,27.99,27.94,27.94,62732.0,24.1386,24.1645,24.1213,24.1213,62732.0
2015-10-08 11:05:00,27.95,27.95,27.93,27.93,23652.0,24.1299,24.1299,24.1127,24.1127,23652.0
2015-10-08 11:10:00,27.93,27.93,27.89,27.89,14248.0,24.1127,24.1127,24.0781,24.0781,14248.0
2015-10-08 11:15:00,27.89,27.91,27.87,27.91,64776.0,24.0781,24.0954,24.0609,24.0954,64776.0
2015-10-08 11:20:00,27.91,27.94,27.91,27.92,133816.0,24.0954,24.1213,24.0954,24.104,133816.0
2015-10-08 11:25:00,27.92,27.95,27.92,27.94,37476.0,24.104,24.1299,24.104,24.1213,37476.0
2015-10-08 11:30:00,27.94,27.97,27.94,27.97,46536.0,24.1213,24.1472,24.1213,24.1472,46536.0
2015-10-08 11:35:00,27.96,27.97,27.96,27.97,17308.0,24.1386,24.1472,24.1386,24.1472,17308.0
2015-10-08 11:40:00,27.96,27.97,27.95,27.97,26032.0,24.1386,24.1472,24.1299,24.1472,26032.0
2015-10-08 11:45:00,27.97,27.98,27.96,27.96,30224.0,24.1472,24.1558,24.1386,24.1386,30224.0
2015-10-08 11:50:00,27.96,27.98,27.96,27.96,13084.0,24.1386,24.1558,24.1386,24.1386,13084.0
2015-10-08 11:55:00,27.97,27.99,27.96,27.98,39088.0,24.1472,24.1645,24.1386,24.1558,39088.0
2015-10-08 12:00:00,27.97,27.99,27.97,27.99,23468.0,24.1472,24.1645,24.1472,24.1645,23468.0
2015-10-08 12:05:00,27.99,28.0,27.96,27.96,24244.0,24.1645,24.1731,24.1386,24.1386,24244.0
2015-10-08 12:10:00,27.96,27.99,27.96,27.99,29840.0,24.1386,24.1645,24.1386,24.1645,29840.0
2015-10-08 12:15:00,27.99,28.04,27.99,28.01,149200.0,24.1645,24.2076,24.1645,24.1817,149200.0
2015-10-08 12:20:00,28.01,28.01,27.98,27.98,155900.0,24.1817,24.1817,24.1558,24.1558,155900.0
2015-10-08 12:25:00,27.98,27.98,27.94,27.95,38592.0,24.1558,24.1558,24.1213,24.1299,38592.0
2015-10-08 12:30:00,27.95,27.97,27.94,27.97,21272.0,24.1299,24.1472,24.1213,24.1472,21272.0
2015-10-08 12:35:00,27.97,27.98,27.97,27.98,38192.0,24.1472,24.1558,24.1472,24.1558,38192.0
2015-10-08 12:40:00,27.98,28.0,27.97,27.98,134488.0,24.1558,24.1731,24.1472,24.1558,134488.0
2015-10-08 12:45:00,27.98,27.99,27.89,27.89,151996.0,24.1558,24.1645,24.0781,24.0781,151996.0
2015-10-08 12:50:00,27.89,27.93,27.88,27.92,111800.0,24.0781,24.1127,24.0695,24.104,111800.0
2015-10-08 12:55:00,27.92,27.96,27.92,27.94,88716.0,24.104,24.1386,24.104,24.1213,88716.0
2015-10-08 13:00:00,27.95,27.96,27.91,27.91,42084.0,24.1299,24.1386,24.0954,24.0954,42084.0
2015-10-08 13:05:00,27.91,27.94,27.91,27.92,22460.0,24.0954,24.1213,24.0954,24.104,22460.0
2015-10-08 13:10:00,27.91,27.92,27.9,27.92,24480.0,24.0954,24.104,24.0868,24.104,24480.0
2015-10-08 13:15:00,27.92,27.95,27.91,27.94,70160.0,24.104,24.1299,24.0954,24.1213,70160.0
2015-10-08 13:20:00,27.95,27.98,27.95,27.97,20152.0,24.1299,24.1558,24.1299,24.1472,20152.0
2015-10-08 13:25:00,27.97,27.98,27.97,27.97,27584.0,24.1472,24.1558,24.1472,24.1472,27584.0
2015-10-08 13:30:00,27.97,27.99,27.97,27.99,9824.0,24.1472,24.1645,24.1472,24.1645,9824.0
2015-10-08 13:35:00,27.99,27.99,27.97,27.97,20552.0,24.1645,24.1645,24.1472,24.1472,20552.0
2015-10-08 13:40:00,27.97,27.98,27.97,27.97,24448.0,24.1472,24.1558,24.1472,24.1472,24448.0
2015-10-08 13:45:00,27.97,27.98,27.96,27.97,28320.0,24.1472,24.1558,24.1386,24.1472,28320.0
2015-10-08 13:50:00,27.96,27.96,27.95,27.95,8040.0,24.1386,24.1386,24.1299,24.1299,8040.0
2015-10-08 13:55:00,27.95,27.98,27.95,27.98,19484.0,24.1299,24.1558,24.1299,24.1558,19484.0
2015-10-08 14:00:00,27.98,28.03,27.98,28.0,44076.0,24.1558,24.199,24.1558,24.1731,44076.0
2015-10-08 14:05:00,27.99,27.99,27.92,27.96,35124.0,24.1645,24.1645,24.104,24.1386,35124.0
2015-10-08 14:10:00,27.96,28.06,27.95,28.04,81644.0,24.1386,24.2249,24.1299,24.2076,81644.0
2015-10-08 14:15:00,28.04,28.07,28.02,28.05,40256.0,24.2076,24.2335,24.1904,24.2163,40256.0
2015-10-08 14:20:00,28.06,28.06,28.02,28.05,33008.0,24.2249,24.2249,24.1904,24.2163,33008.0
2015-10-08 14:25:00,28.06,28.06,28.0,28.05,46216.0,24.2249,24.2249,24.1731,24.2163,46216.0
2015-10-08 14:30:00,28.05,28.1,28.04,28.1,36984.0,24.2163,24.2594,24.2076,24.2594,36984.0
2015-10-08 14:35:00,28.09,28.11,28.07,28.11,126632.0,24.2508,24.2681,24.2335,24.2681,126632.0
2015-10-08 14:40:00,28.11,28.16,28.11,28.12,66552.0,24.2681,24.3112,24.2681,24.2767,66552.0
2015-10-08 14:45:00,28.11,28.14,28.09,28.12,48468.0,24.2681,24.294,24.2508,24.2767,48468.0
2015-10-08 14:50:00,28.12,28.15,28.11,28.11,61328.0,24.2767,24.3026,24.2681,24.2681,61328.0
2015-10-08 14:55:00,28.12,28.16,28.11,28.14,45380.0,24.2767,24.3112,24.2681,24.294,45380.0
2015-10-08 15:00:00,28.14,28.17,28.14,28.16,42300.0,24.294,24.3199,24.294,24.3112,42300.0
2015-10-08 15:05:00,28.15,28.17,28.14,28.17,42908.0,24.3026,24.3199,24.294,24.3199,42908.0
2015-10-08 15:10:00,28.16,28.19,28.16,28.18,101452.0,24.3112,24.3371,24.3112,24.3285,101452.0
2015-10-08 15:15:00,28.18,28.22,28.18,28.2,43160.0,24.3285,24.363,24.3285,24.3458,43160.0
2015-10-08 15:20:00,28.21,28.21,28.17,28.18,275064.0,24.3544,24.3544,24.3199,24.3285,275064.0
2015-10-08 15:25:00,28.18,28.18,28.14,28.16,42776.0,24.3285,24.3285,24.294,24.3112,42776.0
2015-10-08 15:30:00,28.16,28.17,28.15,28.15,58052.0,24.3112,24.3199,24.3026,24.3026,58052.0
2015-10-08 15:35:00,28.15,28.17,28.14,28.14,130604.0,24.3026,24.3199,24.294,24.294,130604.0
2015-10-08 15:40:00,28.13,28.17,28.13,28.17,47540.0,24.2853,24.3199,24.2853,24.3199,47540.0
2015-10-08 15:45:00,28.17,28.2,28.17,28.18,96576.0,24.3199,24.3458,24.3199,24.3285,96576.0
2015-10-08 15:50:00,28.18,28.2,28.17,28.2,68616.0,24.3285,24.3458,24.3199,24.3458,68616.0
2015-10-08 15:55:00,28.19,28.21,28.17,28.2,173732.0,24.3371,24.3544,24.3199,24.3458,173732.0
2015-10-09 09:30:00,28.26,28.3,28.23,28.24,34876.0,24.3976,24.4321,24.3717,24.3803,34876.0
2015-10-09 09:35:00,28.25,28.28,28.24,28.28,2952.0,24.3889,24.4148,24.3803,24.4148,2952.0
2015-10-09 09:40:00,28.28,28.29,28.25,28.29,11296.0,24.4148,24.4235,24.3889,24.4235,11296.0
2015-10-09 09:45:00,28.31,28.31,28.26,28.28,5484.0,24.4407,24.4407,24.3976,24.4148,5484.0
2015-10-09 09:50:00,28.29,28.34,28.29,28.33,7832.0,24.4235,24.4666,24.4235,24.458,7832.0
2015-10-09 09:55:00,28.29,28.3,28.29,28.29,17032.0,24.4235,24.4321,24.4235,24.4235,17032.0
2015-10-09 10:00:00,28.29,28.31,28.24,28.24,27620.0,24.4235,24.4407,24.3803,24.3803,27620.0
2015-10-09 10:05:00,28.24,28.24,28.21,28.22,22396.0,24.3803,24.3803,24.3544,24.363,22396.0
2015-10-09 10:10:00,28.21,28.23,28.18,28.23,8732.0,24.3544,24.3717,24.3285,24.3717,8732.0
2015-10-09 10:15:00,28.21,28.27,28.21,28.25,7424.0,24.3544,24.4062,24.3544,24.3889,7424.0
2015-10-09 10:20:00,28.26,28.28,28.24,28.25,17308.0,24.3976,24.4148,24.3803,24.3889,17308.0
2015-10-09 10:25:00,28.22,28.24,28.2,28.22,28536.0,24.363,24.3803,24.3458,24.363,28536.0
2015-10-09 10:30:00,28.22,28.27,28.22,28.27,13952.0,24.363,24.4062,24.363,24.4062,13952.0
2015-10-09 10:35:00,28.27,28.29,28.26,28.27,20780.0,24.4062,24.4235,24.3976,24.4062,20780.0
2015-10-09 10:40:00,28.28,28.29,28.28,28.28,4348.0,24.4148,24.4235,24.4148,24.4148,4348.0
2015-10-09 10:45:00,28.31,28.31,28.29,28.29,8984.0,24.4407,24.4407,24.4235,24.4235,8984.0
2015-10-09 10:50:00,28.25,28.28,28.24,28.26,11704.0,24.3889,24.4148,24.3803,24.3976,11704.0
2015-10-09 10:55:00,28.25,28.31,28.25,28.31,10232.0,24.3889,24.4407,24.3889,24.4407,10232.0
2015-10-09 11:00:00,28.32,28.33,28.29,28.29,24084.0,24.4494,24.458,24.4235,24.4235,24084.0
2015-10-09 11:05:00,28.28,28.3,28.28,28.29,4456.0,24.4148,24.4321,24.4148,24.4235,4456.0
2015-10-09 11:10:00,28.31,28.31,28.27,28.29,2904.0,24.4407,24.4407,24.4062,24.4235,2904.0
2015-10-09 11:15:00,28.32,28.32,28.31,28.31,9380.0,24.4494,24.4494,24.4407,24.4407,9380.0
2015-10-09 11:20:00,28.33,28.33,28.31,28.31,3340.0,24.458,24.458,24.4407,24.4407,3340.0
2015-10-09 11:25:00,28.31,28.33,28.3,28.33,8952.0,24.4407,24.458,24.4321,24.458,8952.0
2015-10-09 11:30:00,28.33,28.33,28.3,28.31,94840.0,24.458,24.458,24.4321,24.4407,94840.0
2015-10-09 11:35:00,28.31,28.31,28.28,28.29,10240.0,24.4407,24.4407,24.4148,24.4235,10240.0
2015-10-09 11:40:00,28.3,28.3,28.23,28.24,19544.0,24.4321,24.4321,24.3717,24.3803,19544.0
2015-10-09 11:45:00,28.23,28.26,28.22,28.26,25716.0,24.3717,24.3976,24.363,24.3976,25716.0
2015-10-09 11:50:00,28.26,28.28,28.24,28.24,138088.0,24.3976,24.4148,24.3803,24.3803,138088.0
2015-10-09 11:55:00,28.24,28.27,28.24,28.27,7424.0,24.3803,24.4062,24.3803,24.4062,7424.0
2015-10-09 12:00:00,28.27,28.3,28.27,28.27,8636.0,24.4062,24.4321,24.4062,24.4062,8636.0
2015-10-09 12:05:00,28.27,28.28,28.23,28.25,108184.0,24.4062,24.4148,24.3717,24.3889,108184.0
2015-10-09 12:10:00,28.24,28.24,28.21,28.21,181304.0,24.3803,24.3803,24.3544,24.3544,181304.0
2015-10-09 12:15:00,28.22,28.23,28.21,28.22,16008.0,24.363,24.3717,24.3544,24.363,16008.0
2015-10-09 12:20:00,28.22,28.23,28.2,28.2,119840.0,24.363,24.3717,24.3458,24.3458,119840.0
2015-10-09 12:25:00,28.21,28.24,28.2,28.24,13540.0,24.3544,24.3803,24.3458,24.3803,13540.0
2015-10-09 12:30:00,28.24,28.24,28.2,28.2,16460.0,24.3803,24.3803,24.3458,24.3458,16460.0
2015-10-09 12:35:00,28.21,28.21,28.19,28.21,155908.0,24.3544,24.3544,24.3371,24.3544,155908.0
2015-10-09 12:40:00,28.22,28.22,28.19,28.19,13692.0,24.363,24.363,24.3371,24.3371,13692.0
2015-10-09 12:45:00,28.2,28.24,28.19,28.22,34572.0,24.3458,24.3803,24.3371,24.363,34572.0
2015-10-09 12:50:00,28.22,28.25,28.22,28.25,18784.0,24.363,24.3889,24.363,24.3889,18784.0
2015-10-09 12:55:00,28.25,28.26,28.25,28.25,5720.0,24.3889,24.3976,24.3889,24.3889,5720.0
2015-10-09 13:00:00,28.25,28.28,28.25,28.27,11948.0,24.3889,24.4148,24.3889,24.4062,11948.0
2015-10-09 13:05:00,28.26,28.27,28.24,28.24,15944.0,24.3976,24.4062,24.3803,24.3803,15944.0
2015-10-09 13:10:00,28.24,28.24,28.21,28.22,13436.0,24.3803,24.3803,24.3544,24.363,13436.0
2015-10-09 13:15:00,28.22,28.24,28.22,28.22,20032.0,24.363,24.3803,24.363,24.363,20032.0
2015-10-09 13:20:00,28.23,28.25,28.23,28.25,14880.0,24.3717,24.3889,24.3717,24.3889,14880.0
2015-10-09 13:25:00,28.25,28.25,28.23,28.24,9872.0,24.3889,24.3889,24.3717,24.3803,9872.0
2015-10-09 13:30:00,28.23,28.24,28.21,28.22,18380.0,24.3717,24.3803,24.3544,24.363,18380.0
2015-10-09 13:35:00,28.21,28.24,28.21,28.23,12652.0,24.3544,24.3803,24.3544,24.3717,12652.0
2015-10-09 13:40:00,28.23,28.23,28.22,28.23,5600.0,24.3717,24.3717,24.363,24.3717,5600.0
2015-10-09 13:45:00,28.25,28.26,28.24,28.24,18024.0,24.3889,24.3976,24.3803,24.3803,18024.0
2015-10-09 13:50:00,28.24,28.24,28.23,28.23,21220.0,24.3803,24.3803,24.3717,24.3717,21220.0
2015-10-09 13:55:00,28.23,28.25,28.22,28.24,336100.0,24.3717,24.3889,24.363,24.3803,336100.0
2015-10-09 14:00:00,28.24,28.24,28.23,28.23,10172.0,24.3803,24.3803,24.3717,24.3717,10172.0
2015-10-09 14:05:00,28.23,28.24,28.23,28.23,8092.0,24.3717,24.3803,24.3717,24.3717,8092.0
2015-10-09 14:10:00,28.24,28.25,28.24,28.24,23072.0,24.3803,24.3889,24.3803,24.3803,23072.0
2015-10-09 14:15:00,28.23,28.23,28.17,28.18,38320.0,24.3717,24.3717,24.3199,24.3285,38320.0
2015-10-09 14:20:00,28.18,28.18,28.16,28.17,5172.0,24.3285,24.3285,24.3112,24.3199,5172.0
2015-10-09 14:25:00,28.17,28.21,28.17,28.21,17896.0,24.3199,24.3544,24.3199,24.3544,17896.0
2015-10-09 14:30:00,28.19,28.2,28.18,28.18,7364.0,24.3371,24.3458,24.3285,24.3285,7364.0
2015-10-09 14:35:00,28.18,28.2,28.18,28.2,16996.0,24.3285,24.3458,24.3285,24.3458,16996.0
2015-10-09 14:40:00,28.21,28.22,28.2,28.21,36524.0,24.3544,24.363,24.3458,24.3544,36524.0
2015-10-09 14:45:00,28.21,28.21,28.2,28.21,8648.0,24.3544,24.3544,24.3458,24.3544,8648.0
2015-10-09 14:50:00,28.22,28.24,28.2,28.22,23780.0,24.363,24.3803,24.3458,24.363,23780.0
2015-10-09 14:55:00,28.23,28.24,28.23,28.23,11472.0,24.3717,24.3803,24.3717,24.3717,11472.0
2015-10-09 15:00:00,28.24,28.24,28.21,28.23,46528.0,24.3803,24.3803,24.3544,24.3717,46528.0
2015-10-09 15:05:00,28.23,28.27,28.23,28.27,60832.0,24.3717,24.4062,24.3717,24.4062,60832.0
2015-10-09 15:10:00,28.26,28.27,28.2,28.21,133724.0,24.3976,24.4062,24.3458,24.3544,133724.0
2015-10-09 15:15:00,28.21,28.22,28.2,28.2,176332.0,24.3544,24.363,24.3458,24.3458,176332.0
2015-10-09 15:20:00,28.2,28.22,28.19,28.22,113380.0,24.3458,24.363,24.3371,24.363,113380.0
2015-10-09 15:25:00,28.22,28.23,28.21,28.23,21012.0,24.363,24.3717,24.3544,24.3717,21012.0
2015-10-09 15:30:00,28.23,28.25,28.22,28.25,20736.0,24.3717,24.3889,24.363,24.3889,20736.0
2015-10-09 15:35:00,28.24,28.25,28.23,28.23,27244.0,24.3803,24.3889,24.3717,24.3717,27244.0
2015-10-09 15:40:00,28.23,28.24,28.22,28.24,18436.0,24.3717,24.3803,24.363,24.3803,18436.0
2015-10-09 15:45:00,28.24,28.24,28.22,28.23,17460.0,24.3803,24.3803,24.363,24.3717,17460.0
2015-10-09 15:50:00,28.22,28.23,28.21,28.21,27364.0,24.363,24.3717,24.3544,24.3544,27364.0
2015-10-09 15:55:00,28.21,28.24,28.21,28.22,64340.0,24.3544,24.3803,24.3544,24.363,64340.0
2015-10-12 09:30:00,28.24,28.25,28.18,28.18,34588.0,24.3803,24.3889,24.3285,24.3285,34588.0
2015-10-12 09:35:00,28.18,28.18,28.14,28.16,52040.0,24.3285,24.3285,24.294,24.3112,52040.0
2015-10-12 09:40:00,28.18,28.19,28.18,28.19,4220.0,24.3285,24.3371,24.3285,24.3371,4220.0
2015-10-12 09:45:00,28.2,28.21,28.18,28.18,6000.0,24.3458,24.3544,24.3285,24.3285,6000.0
2015-10-12 09:50:00,28.17,28.18,28.13,28.15,16640.0,24.3199,24.3285,24.2853,24.3026,16640.0
2015-10-12 09:55:00,28.14,28.19,28.13,28.17,14824.0,24.294,24.3371,24.2853,24.3199,14824.0
2015-10-12 10:00:00,28.17,28.2,28.15,28.2,5864.0,24.3199,24.3458,24.3026,24.3458,5864.0
2015-10-12 10:05:00,28.2,28.22,28.2,28.2,8644.0,24.3458,24.363,24.3458,24.3458,8644.0
2015-10-12 10:10:00,28.2,28.24,28.2,28.23,5040.0,24.3458,24.3803,24.3458,24.3717,5040.0
2015-10-12 10:15:00,28.21,28.21,28.16,28.17,12860.0,24.3544,24.3544,24.3112,24.3199,12860.0
2015-10-12 10:20:00,28.16,28.17,28.13,28.13,6424.0,24.3112,24.3199,24.2853,24.2853,6424.0
2015-10-12 10:25:00,28.13,28.18,28.12,28.18,6184.0,24.2853,24.3285,24.2767,24.3285,6184.0
2015-10-12 10:30:00,28.18,28.2,28.18,28.2,5496.0,24.3285,24.3458,24.3285,24.3458,5496.0
2015-10-12 10:35:00,28.22,28.23,28.21,28.22,218040.0,24.363,24.3717,24.3544,24.363,218040.0
2015-10-12 10:40:00,28.23,28.23,28.19,28.2,28076.0,24.3717,24.3717,24.3371,24.3458,28076.0
2015-10-12 10:45:00,28.22,28.24,28.2,28.24,4680.0,24.363,24.3803,24.3458,24.3803,4680.0
2015-10-12 10:50:00,28.25,28.25,28.22,28.23,10800.0,24.3889,24.3889,24.363,24.3717,10800.0
2015-10-12 10:55:00,28.21,28.22,28.2,28.2,14504.0,24.3544,24.363,24.3458,24.3458,14504.0
2015-10-12 11:00:00,28.2,28.23,28.2,28.23,19020.0,24.3458,24.3717,24.3458,24.3717,19020.0
2015-10-12 11:05:00,28.23,28.26,28.23,28.25,19700.0,24.3717,24.3976,24.3717,24.3889,19700.0
2015-10-12 11:10:00,28.25,28.25,28.22,28.24,11220.0,24.3889,24.3889,24.363,24.3803,11220.0
2015-10-12 11:15:00,28.24,28.24,28.21,28.22,23904.0,24.3803,24.3803,24.3544,24.363,23904.0
2015-10-12 11:20:00,28.23,28.24,28.21,28.22,35452.0,24.3717,24.3803,24.3544,24.363,35452.0
2015-10-12 11:25:00,28.23,28.25,28.23,28.25,14700.0,24.3717,24.3889,24.3717,24.3889,14700.0
2015-10-12 11:30:00,28.25,28.26,28.25,28.25,17256.0,24.3889,24.3976,24.3889,24.3889,17256.0
2015-10-12 11:35:00,28.26,28.26,28.25,28.25,7200.0,24.3976,24.3976,24.3889,24.3889,7200.0
2015-10-12 11:40:00,28.25,28.31,28.24,28.29,20852.0,24.3889,24.4407,24.3803,24.4235,20852.0
2015-10-12 11:45:00,28.29,28.29,28.26,28.26,21440.0,24.4235,24.4235,24.3976,24.3976,21440.0
2015-10-12 11:50:00,28.26,28.27,28.26,28.26,23496.0,24.3976,24.4062,24.3976,24.3976,23496.0
2015-10-12 11:55:00,28.26,28.27,28.24,28.24,24168.0,24.3976,24.4062,24.3803,24.3803,24168.0
2015-10-12 12:00:00,28.24,28.25,28.23,28.25,12384.0,24.3803,24.3889,24.3717,24.3889,12384.0
2015-10-12 12:05:00,28.24,28.25,28.24,28.25,11420.0,24.3803,24.3889,24.3803,24.3889,11420.0
2015-10-12 12:10:00,28.25,28.26,28.25,28.25,12428.0,24.3889,24.3976,24.3889,24.3889,12428.0
2015-10-12 12:15:00,28.25,28.25,28.24,28.25,9144.0,24.3889,24.3889,24.3803,24.3889,9144.0
2015-10-12 12:20:00,28.24,28.24,28.22,28.22,14672.0,24.3803,24.3803,24.363,24.363,14672.0
2015-10-12 12:25:00,28.23,28.23,28.22,28.23,23932.0,24.3717,24.3717,24.363,24.3717,23932.0
2015-10-12 12:30:00,28.23,28.24,28.22,28.23,10176.0,24.3717,24.3803,24.363,24.3717,10176.0
2015-10-12 12:35:00,28.22,28.23,28.22,28.23,9164.0,24.363,24.3717,24.363,24.3717,9164.0
2015-10-12 12:40:00,28.22,28.22,28.18,28.19,17416.0,24.363,24.363,24.3285,24.3371,17416.0
2015-10-12 12:45:00,28.19,28.21,28.19,28.21,6680.0,24.3371,24.3544,24.3371,24.3544,6680.0
2015-10-12 12:50:00,28.21,28.22,28.2,28.22,4732.0,24.3544,24.363,24.3458,24.363,4732.0
2015-10-12 12:55:00,28.22,28.22,28.21,28.22,22360.0,24.363,24.363,24.3544,24.363,22360.0
2015-10-12 13:00:00,28.22,28.22,28.21,28.21,11476.0,24.363,24.363,24.3544,24.3544,11476.0
2015-10-12 13:05:00,28.21,28.21,28.17,28.18,14540.0,24.3544,24.3544,24.3199,24.3285,14540.0
2015-10-12 13:10:00,28.17,28.2,28.17,28.2,9156.0,24.3199,24.3458,24.3199,24.3458,9156.0
2015-10-12 13:15:00,28.2,28.21,28.19,28.21,16460.0,24.3458,24.3544,24.3371,24.3544,16460.0
2015-10-12 13:20:00,28.21,28.23,28.21,28.22,11300.0,24.3544,24.3717,24.3544,24.363,11300.0
2015-10-12 13:25:00,28.23,28.23,28.22,28.22,10308.0,24.3717,24.3717,24.363,24.363,10308.0
2015-10-12 13:30:00,28.22,28.24,28.22,28.23,35160.0,24.363,24.3803,24.363,24.3717,35160.0
2015-10-12 13:35:00,28.23,28.24,28.23,28.24,10000.0,24.3717,24.3803,24.3717,24.3803,10000.0
2015-10-12 13:40:00,28.24,28.25,28.24,28.25,8132.0,24.3803,24.3889,24.3803,24.3889,8132.0
2015-10-12 13:45:00,28.24,28.25,28.23,28.25,14604.0,24.3803,24.3889,24.3717,24.3889,14604.0
2015-10-12 13:50:00,28.26,28.27,28.24,28.24,16696.0,24.3976,24.4062,24.3803,24.3803,16696.0
2015-10-12 13:55:00,28.23,28.25,28.23,28.24,7256.0,24.3717,24.3889,24.3717,24.3803,7256.0
2015-10-12 14:00:00,28.24,28.25,28.24,28.24,21532.0,24.3803,24.3889,24.3803,24.3803,21532.0
2015-10-12 14:05:00,28.25,28.28,28.24,28.28,8424.0,24.3889,24.4148,24.3803,24.4148,8424.0
2015-10-12 14:10:00,28.27,28.28,28.26,28.26,28412.0,24.4062,24.4148,24.3976,24.3976,28412.0
2015-10-12 14:15:00,28.26,28.26,28.25,28.26,26636.0,24.3976,24.3976,24.3889,24.3976,26636.0
2015-10-12 14:20:00,28.25,28.25,28.25,28.25,26696.0,24.3889,24.3889,24.3889,24.3889,26696.0
2015-10-12 14:25:00,28.25,28.25,28.25,28.25,4480.0,24.3889,24.3889,24.3889,24.3889,4480.0
2015-10-12 14:30:00,28.25,28.25,28.23,28.23,16496.0,24.3889,24.3889,24.3717,24.3717,16496.0
2015-10-12 14:35:00,28.25,28.25,28.24,28.24,21516.0,24.3889,24.3889,24.3803,24.3803,21516.0
2015-10-12 14:40:00,28.24,28.25,28.23,28.23,52684.0,24.3803,24.3889,24.3717,24.3717,52684.0
2015-10-12 14:45:00,28.23,28.24,28.22,28.24,19024.0,24.3717,24.3803,24.363,24.3803,19024.0
2015-10-12 14:50:00,28.24,28.25,28.24,28.25,33188.0,24.3803,24.3889,24.3803,24.3889,33188.0
2015-10-12 14:55:00,28.25,28.25,28.24,28.24,17500.0,24.3889,24.3889,24.3803,24.3803,17500.0
2015-10-12 15:00:00,28.24,28.24,28.23,28.23,24204.0,24.3803,24.3803,24.3717,24.3717,24204.0
2015-10-12 15:05:00,28.23,28.25,28.23,28.25,51060.0,24.3717,24.3889,24.3717,24.3889,51060.0
2015-10-12 15:10:00,28.25,28.27,28.25,28.25,55152.0,24.3889,24.4062,24.3889,24.3889,55152.0
2015-10-12 15:15:00,28.25,28.26,28.25,28.25,32808.0,24.3889,24.3976,24.3889,24.3889,32808.0
2015-10-12 15:20:00,28.25,28.26,28.25,28.26,31000.0,24.3889,24.3976,24.3889,24.3976,31000.0
2015-10-12 15:25:00,28.26,28.27,28.25,28.26,19436.0,24.3976,24.4062,24.3889,24.3976,19436.0
2015-10-12 15:30:00,28.26,28.26,28.24,28.25,24984.0,24.3976,24.3976,24.3803,24.3889,24984.0
2015-10-12 15:35:00,28.26,28.26,28.25,28.26,31344.0,24.3976,24.3976,24.3889,24.3976,31344.0
2015-10-12 15:40:00,28.26,28.27,28.25,28.25,18200.0,24.3976,24.4062,24.3889,24.3889,18200.0
2015-10-12 15:45:00,28.26,28.27,28.25,28.26,58312.0,24.3976,24.4062,24.3889,24.3976,58312.0
2015-10-12 15:50:00,28.26,28.26,28.24,28.24,56156.0,24.3976,24.3976,24.3803,24.3803,56156.0
2015-10-12 15:55:00,28.24,28.26,28.23,28.26,59200.0,24.3803,24.3976,24.3717,24.3976,59200.0
2015-10-13 09:30:00,28.15,28.2,28.15,28.17,61636.0,24.3026,24.3458,24.3026,24.3199,61636.0
2015-10-13 09:35:00,28.15,28.2,28.14,28.19,11792.0,24.3026,24.3458,24.294,24.3371,11792.0
2015-10-13 09:40:00,28.2,28.21,28.19,28.2,28120.0,24.3458,24.3544,24.3371,24.3458,28120.0
2015-10-13 09:45:00,28.19,28.21,28.19,28.21,5548.0,24.3371,24.3544,24.3371,24.3544,5548.0
2015-10-13 09:50:00,28.26,28.28,28.26,28.28,5588.0,24.3976,24.4148,24.3976,24.4148,5588.0
2015-10-13 09:55:00,28.24,28.25,28.24,28.24,1776.0,24.3803,24.3889,24.3803,24.3803,1776.0
2015-10-13 10:00:00,28.24,28.29,28.24,28.29,11756.0,24.3803,24.4235,24.3803,24.4235,11756.0
2015-10-13 10:05:00,28.3,28.3,28.27,28.29,5712.0,24.4321,24.4321,24.4062,24.4235,5712.0
2015-10-13 10:10:00,28.31,28.31,28.27,28.27,14984.0,24.4407,24.4407,24.4062,24.4062,14984.0
2015-10-13 10:15:00,28.27,28.31,28.27,28.3,14128.0,24.4062,24.4407,24.4062,24.4321,14128.0
2015-10-13 10:20:00,28.32,28.35,28.32,28.32,9812.0,24.4494,24.4753,24.4494,24.4494,9812.0
2015-10-13 10:25:00,28.31,28.35,28.31,28.35,5824.0,24.4407,24.4753,24.4407,24.4753,5824.0
2015-10-13 10:30:00,28.34,28.37,28.34,28.34,11436.0,24.4666,24.4925,24.4666,24.4666,11436.0
2015-10-13 10:35:00,28.35,28.35,28.31,28.31,11892.0,24.4753,24.4753,24.4407,24.4407,11892.0
2015-10-13 10:40:00,28.32,28.34,28.32,28.34,3508.0,24.4494,24.4666,24.4494,24.4666,3508.0
2015-10-13 10:45:00,28.34,28.34,28.31,28.31,5608.0,24.4666,24.4666,24.4407,24.4407,5608.0
2015-10-13 10:50:00,28.31,28.34,28.31,28.34,8584.0,24.4407,24.4666,24.4407,24.4666,8584.0
2015-10-13 10:55:00,28.36,28.39,28.36,28.38,60388.0,24.4839,24.5098,24.4839,24.5012,60388.0
2015-10-13 11:00:00,28.36,28.36,28.34,28.35,78380.0,24.4839,24.4839,24.4666,24.4753,78380.0
2015-10-13 11:05:00,28.38,28.38,28.35,28.35,14744.0,24.5012,24.5012,24.4753,24.4753,14744.0
2015-10-13 11:10:00,28.35,28.36,28.34,28.34,9468.0,24.4753,24.4839,24.4666,24.4666,9468.0
2015-10-13 11:15:00,28.33,28.34,28.33,28.33,2960.0,24.458,24.4666,24.458,24.458,2960.0
2015-10-13 11:20:00,28.33,28.35,28.33,28.35,7836.0,24.458,24.4753,24.458,24.4753,7836.0
2015-10-13 11:25:00,28.32,28.32,28.28,28.28,10232.0,24.4494,24.4494,24.4148,24.4148,10232.0
2015-10-13 11:30:00,28.27,28.29,28.27,28.27,17696.0,24.4062,24.4235,24.4062,24.4062,17696.0
2015-10-13 11:35:00,28.26,28.3,28.26,28.3,10780.0,24.3976,24.4321,24.3976,24.4321,10780.0
2015-10-13 11:40:00,28.28,28.28,28.25,28.26,5436.0,24.4148,24.4148,24.3889,24.3976,5436.0
2015-10-13 11:45:00,28.29,28.29,28.26,28.28,14244.0,24.4235,24.4235,24.3976,24.4148,14244.0
2015-10-13 11:50:00,28.25,28.25,28.24,28.25,12356.0,24.3889,24.3889,24.3803,24.3889,12356.0
2015-10-13 11:55:00,28.27,28.28,28.25,28.25,3600.0,24.4062,24.4148,24.3889,24.3889,3600.0
2015-10-13 12:00:00,28.27,28.28,28.27,28.27,2516.0,24.4062,24.4148,24.4062,24.4062,2516.0
2015-10-13 12:05:00,28.26,28.27,28.25,28.25,11744.0,24.3976,24.4062,24.3889,24.3889,11744.0
2015-10-13 12:10:00,28.25,28.25,28.23,28.24,11084.0,24.3889,24.3889,24.3717,24.3803,11084.0
2015-10-13 12:15:00,28.24,28.24,28.22,28.23,70988.0,24.3803,24.3803,24.363,24.3717,70988.0
2015-10-13 12:20:00,28.23,28.23,28.23,28.23,14684.0,24.3717,24.3717,24.3717,24.3717,14684.0
2015-10-13 12:25:00,28.23,28.24,28.21,28.21,24728.0,24.3717,24.3803,24.3544,24.3544,24728.0
2015-10-13 12:30:00,28.22,28.23,28.21,28.22,8848.0,24.363,24.3717,24.3544,24.363,8848.0
2015-10-13 12:35:00,28.22,28.22,28.21,28.21,22640.0,24.363,24.363,24.3544,24.3544,22640.0
2015-10-13 12:40:00,28.2,28.21,28.16,28.16,155296.0,24.3458,24.3544,24.3112,24.3112,155296.0
2015-10-13 12:45:00,28.17,28.17,28.14,28.14,156272.0,24.3199,24.3199,24.294,24.294,156272.0
2015-10-13 12:50:00,28.14,28.14,28.13,28.13,178020.0,24.294,24.294,24.2853,24.2853,178020.0
2015-10-13 12:55:00,28.13,28.13,28.1,28.1,23524.0,24.2853,24.2853,24.2594,24.2594,23524.0
2015-10-13 13:00:00,28.09,28.09,28.07,28.08,177324.0,24.2508,24.2508,24.2335,24.2422,177324.0
2015-10-13 13:05:00,28.08,28.08,28.06,28.06,6848.0,24.2422,24.2422,24.2249,24.2249,6848.0
2015-10-13 13:10:00,28.06,28.08,28.05,28.08,10348.0,24.2249,24.2422,24.2163,24.2422,10348.0
2015-10-13 13:15:00,28.08,28.09,28.08,28.09,9536.0,24.2422,24.2508,24.2422,24.2508,9536.0
2015-10-13 13:20:00,28.11,28.11,28.07,28.07,4000.0,24.2681,24.2681,24.2335,24.2335,4000.0
2015-10-13 13:25:00,28.07,28.09,28.06,28.08,14852.0,24.2335,24.2508,24.2249,24.2422,14852.0
2015-10-13 13:30:00,28.07,28.07,28.07,28.07,880.0,24.2335,24.2335,24.2335,24.2335,880.0
2015-10-13 13:35:00,28.05,28.05,28.03,28.04,5232.0,24.2163,24.2163,24.199,24.2076,5232.0
2015-10-13 13:40:00,28.05,28.06,28.05,28.06,9464.0,24.2163,24.2249,24.2163,24.2249,9464.0
2015-10-13 13:45:00,28.06,28.07,28.06,28.06,9456.0,24.2249,24.2335,24.2249,24.2249,9456.0
2015-10-13 13:50:00,28.06,28.07,28.06,28.06,3916.0,24.2249,24.2335,24.2249,24.2249,3916.0
2015-10-13 13:55:00,28.05,28.05,28.03,28.04,7304.0,24.2163,24.2163,24.199,24.2076,7304.0
2015-10-13 14:00:00,28.03,28.04,28.0,28.0,19136.0,24.199,24.2076,24.1731,24.1731,19136.0
2015-10-13 14:05:00,28.0,28.03,28.0,28.02,9660.0,24.1731,24.199,24.1731,24.1904,9660.0
2015-10-13 14:10:00,28.03,28.04,28.02,28.04,17632.0,24.199,24.2076,24.1904,24.2076,17632.0
2015-10-13 14:15:00,28.04,28.05,28.03,28.04,39968.0,24.2076,24.2163,24.199,24.2076,39968.0
2015-10-13 14:20:00,28.03,28.03,28.01,28.01,11024.0,24.199,24.199,24.1817,24.1817,11024.0
2015-10-13 14:25:00,28.0,28.0,27.98,27.99,38492.0,24.1731,24.1731,24.1558,24.1645,38492.0
2015-10-13 14:30:00,27.97,27.99,27.95,27.98,14680.0,24.1472,24.1645,24.1299,24.1558,14680.0
2015-10-13 14:35:00,27.98,28.0,27.97,28.0,15436.0,24.1558,24.1731,24.1472,24.1731,15436.0
2015-10-13 14:40:00,28.0,28.0,27.98,27.99,6952.0,24.1731,24.1731,24.1558,24.1645,6952.0
2015-10-13 14:45:00,27.99,28.01,27.99,28.0,10144.0,24.1645,24.1817,24.1645,24.1731,10144.0
2015-10-13 14:50:00,28.02,28.03,28.0,28.03,15676.0,24.1904,24.199,24.1731,24.199,15676.0
2015-10-13 14:55:00,28.02,28.05,28.02,28.05,8648.0,24.1904,24.2163,24.1904,24.2163,8648.0
2015-10-13 15:00:00,28.04,28.04,28.03,28.03,6436.0,24.2076,24.2076,24.199,24.199,6436.0
2015-10-13 15:05:00,28.04,28.04,28.02,28.02,13152.0,24.2076,24.2076,24.1904,24.1904,13152.0
2015-10-13 15:10:00,28.03,28.05,28.02,28.02,18396.0,24.199,24.2163,24.1904,24.1904,18396.0
2015-10-13 15:15:00,28.01,28.01,27.99,27.99,9912.0,24.1817,24.1817,24.1645,24.1645,9912.0
2015-10-13 15:20:00,27.99,28.0,27.96,27.97,95496.0,24.1645,24.1731,24.1386,24.1472,95496.0
2015-10-13 15:25:00,27.97,27.99,27.95,27.98,14688.0,24.1472,24.1645,24.1299,24.1558,14688.0
2015-10-13 15:30:00,27.98,27.99,27.96,27.97,19476.0,24.1558,24.1645,24.1386,24.1472,19476.0
2015-10-13 15:35:00,27.95,27.96,27.93,27.93,51604.0,24.1299,24.1386,24.1127,24.1127,51604.0
2015-10-13 15:40:00,27.93,27.94,27.91,27.91,44944.0,24.1127,24.1213,24.0954,24.0954,44944.0
2015-10-13 15:45:00,27.93,27.93,27.92,27.93,29692.0,24.1127,24.1127,24.104,24.1127,29692.0
2015-10-13 15:50:00,27.92,27.93,27.9,27.91,31920.0,24.104,24.1127,24.0868,24.0954,31920.0
2015-10-13 15:55:00,27.92,27.92,27.9,27.9,57824.0,24.104,24.104,24.0868,24.0868,57824.0
2015-10-14 09:30:00,27.93,27.98,27.87,27.87,33980.0,24.1127,24.1558,24.0609,24.0609,33980.0
2015-10-14 09:35:00,27.88,27.92,27.86,27.92,10892.0,24.0695,24.104,24.0522,24.104,10892.0
2015-10-14 09:40:00,27.92,28.02,27.92,28.02,10400.0,24.104,24.1904,24.104,24.1904,10400.0
2015-10-14 09:45:00,28.02,28.03,28.0,28.0,8724.0,24.1904,24.199,24.1731,24.1731,8724.0
2015-10-14 09:50:00,27.99,28.01,27.99,28.01,35368.0,24.1645,24.1817,24.1645,24.1817,35368.0
2015-10-14 09:55:00,28.05,28.06,28.04,28.04,7844.0,24.2163,24.2249,24.2076,24.2076,7844.0
2015-10-14 10:00:00,28.04,28.04,28.01,28.02,22252.0,24.2076,24.2076,24.1817,24.1904,22252.0
2015-10-14 10:05:00,28.03,28.03,27.97,27.98,14840.0,24.199,24.199,24.1472,24.1558,14840.0
2015-10-14 10:10:00,27.97,27.97,27.96,27.96,21228.0,24.1472,24.1472,24.1386,24.1386,21228.0
2015-10-14 10:15:00,27.93,27.93,27.88,27.89,13496.0,24.1127,24.1127,24.0695,24.0781,13496.0
2015-10-14 10:20:00,27.89,27.89,27.86,27.87,13004.0,24.0781,24.0781,24.0522,24.0609,13004.0
2015-10-14 10:25:00,27.87,27.88,27.82,27.84,20296.0,24.0609,24.0695,24.0177,24.035,20296.0
2015-10-14 10:30:00,27.81,27.84,27.8,27.84,12464.0,24.0091,24.035,24.0004,24.035,12464.0
2015-10-14 10:35:00,27.83,27.83,27.77,27.77,11984.0,24.0263,24.0263,23.9745,23.9745,11984.0
2015-10-14 10:40:00,27.76,27.8,27.76,27.78,4984.0,23.9659,24.0004,23.9659,23.9832,4984.0
2015-10-14 10:45:00,27.78,27.78,27.74,27.75,20856.0,23.9832,23.9832,23.9486,23.9573,20856.0
2015-10-14 10:50:00,27.74,27.78,27.74,27.77,32936.0,23.9486,23.9832,23.9486,23.9745,32936.0
2015-10-14 10:55:00,27.77,27.77,27.74,27.75,379552.0,23.9745,23.9745,23.9486,23.9573,379552.0
2015-10-14 11:00:00,27.75,27.8,27.73,27.78,71740.0,23.9573,24.0004,23.94,23.9832,71740.0
2015-10-14 11:05:00,27.8,27.8,27.76,27.78,10972.0,24.0004,24.0004,23.9659,23.9832,10972.0
2015-10-14 11:10:00,27.76,27.78,27.71,27.72,120228.0,23.9659,23.9832,23.9227,23.9314,120228.0
2015-10-14 11:15:00,27.71,27.73,27.7,27.71,32212.0,23.9227,23.94,23.9141,23.9227,32212.0
2015-10-14 11:20:00,27.68,27.7,27.67,27.69,81292.0,23.8968,23.9141,23.8882,23.9055,81292.0
2015-10-14 11:25:00,27.68,27.72,27.68,27.72,6028.0,23.8968,23.9314,23.8968,23.9314,6028.0
2015-10-14 11:30:00,27.71,27.72,27.68,27.71,67952.0,23.9227,23.9314,23.8968,23.9227,67952.0
2015-10-14 11:35:00,27.71,27.75,27.68,27.75,33608.0,23.9227,23.9573,23.8968,23.9573,33608.0
2015-10-14 11:40:00,27.75,27.78,27.75,27.76,35364.0,23.9573,23.9832,23.9573,23.9659,35364.0
2015-10-14 11:45:00,27.75,27.75,27.7,27.7,5420.0,23.9573,23.9573,23.9141,23.9141,5420.0
2015-10-14 11:50:00,27.71,27.74,27.69,27.74,11324.0,23.9227,23.9486,23.9055,23.9486,11324.0
2015-10-14 11:55:00,27.72,27.73,27.71,27.71,1660.0,23.9314,23.94,23.9227,23.9227,1660.0
2015-10-14 12:00:00,27.72,27.74,27.72,27.72,4524.0,23.9314,23.9486,23.9314,23.9314,4524.0
2015-10-14 12:05:00,27.71,27.71,27.68,27.69,21476.0,23.9227,23.9227,23.8968,23.9055,21476.0
2015-10-14 12:10:00,27.69,27.72,27.68,27.72,20408.0,23.9055,23.9314,23.8968,23.9314,20408.0
2015-10-14 12:15:00,27.74,27.74,27.69,27.71,751616.0,23.9486,23.9486,23.9055,23.9227,751616.0
2015-10-14 12:20:00,27.73,27.77,27.72,27.75,52596.0,23.94,23.9745,23.9314,23.9573,52596.0
2015-10-14 12:25:00,27.75,27.77,27.74,27.74,9992.0,23.9573,23.9745,23.9486,23.9486,9992.0
2015-10-14 12:30:00,27.73,27.77,27.73,27.75,16272.0,23.94,23.9745,23.94,23.9573,16272.0
2015-10-14 12:35:00,27.76,27.77,27.75,27.76,11640.0,23.9659,23.9745,23.9573,23.9659,11640.0
2015-10-14 12:40:00,27.78,27.82,27.77,27.81,119844.0,23.9832,24.0177,23.9745,24.0091,119844.0
2015-10-14 12:45:00,27.82,27.87,27.82,27.85,60656.0,24.0177,24.0609,24.0177,24.0436,60656.0
2015-10-14 12:50:00,27.85,27.91,27.85,27.9,53036.0,24.0436,24.0954,24.0436,24.0868,53036.0
2015-10-14 12:55:00,27.9,27.91,27.88,27.88,28320.0,24.0868,24.0954,24.0695,24.0695,28320.0
2015-10-14 13:00:00,27.89,27.9,27.86,27.86,21872.0,24.0781,24.0868,24.0522,24.0522,21872.0
2015-10-14 13:05:00,27.85,27.87,27.85,27.85,35556.0,24.0436,24.0609,24.0436,24.0436,35556.0
2015-10-14 13:10:00,27.86,27.88,27.85,27.88,11688.0,24.0522,24.0695,24.0436,24.0695,11688.0
2015-10-14 13:15:00,27.89,27.9,27.83,27.84,17888.0,24.0781,24.0868,24.0263,24.035,17888.0
2015-10-14 13:20:00,27.85,27.85,27.82,27.83,35020.0,24.0436,24.0436,24.0177,24.0263,35020.0
2015-10-14 13:25:00,27.83,27.83,27.8,27.8,15696.0,24.0263,24.0263,24.0004,24.0004,15696.0
2015-10-14 13:30:00,27.81,27.83,27.79,27.83,63256.0,24.0091,24.0263,23.9918,24.0263,63256.0
2015-10-14 13:35:00,27.83,27.85,27.83,27.83,41960.0,24.0263,24.0436,24.0263,24.0263,41960.0
2015-10-14 13:40:00,27.82,27.82,27.8,27.82,48560.0,24.0177,24.0177,24.0004,24.0177,48560.0
2015-10-14 13:45:00,27.82,27.83,27.81,27.83,63460.0,24.0177,24.0263,24.0091,24.0263,63460.0
2015-10-14 13:50:00,27.82,27.82,27.79,27.82,33780.0,24.0177,24.0177,23.9918,24.0177,33780.0
2015-10-14 13:55:00,27.81,27.82,27.79,27.81,2919800.0,24.0091,24.0177,23.9918,24.0091,2919800.0
2015-10-14 14:00:00,27.81,27.85,27.81,27.82,36072.0,24.0091,24.0436,24.0091,24.0177,36072.0
2015-10-14 14:05:00,27.79,27.79,27.73,27.73,9192.0,23.9918,23.9918,23.94,23.94,9192.0
2015-10-14 14:10:00,27.73,27.76,27.72,27.76,103392.0,23.94,23.9659,23.9314,23.9659,103392.0
2015-10-14 14:15:00,27.76,27.77,27.73,27.73,27848.0,23.9659,23.9745,23.94,23.94,27848.0
2015-10-14 14:20:00,27.74,27.77,27.74,27.75,12824.0,23.9486,23.9745,23.9486,23.9573,12824.0
2015-10-14 14:25:00,27.75,27.75,27.73,27.73,10040.0,23.9573,23.9573,23.94,23.94,10040.0
2015-10-14 14:30:00,27.72,27.72,27.68,27.68,24992.0,23.9314,23.9314,23.8968,23.8968,24992.0
2015-10-14 14:35:00,27.68,27.69,27.65,27.68,22056.0,23.8968,23.9055,23.8709,23.8968,22056.0
2015-10-14 14:40:00,27.68,27.7,27.67,27.67,14852.0,23.8968,23.9141,23.8882,23.8882,14852.0
2015-10-14 14:45:00,27.66,27.66,27.65,27.65,26892.0,23.8796,23.8796,23.8709,23.8709,26892.0
2015-10-14 14:50:00,27.65,27.66,27.61,27.63,83140.0,23.8709,23.8796,23.8364,23.8537,83140.0
2015-10-14 14:55:00,27.63,27.65,27.6,27.64,78980.0,23.8537,23.8709,23.8278,23.8623,78980.0
2015-10-14 15:00:00,27.64,27.66,27.62,27.65,26228.0,23.8623,23.8796,23.845,23.8709,26228.0
2015-10-14 15:05:00,27.65,27.66,27.64,27.66,21068.0,23.8709,23.8796,23.8623,23.8796,21068.0
2015-10-14 15:10:00,27.66,27.68,27.65,27.66,19692.0,23.8796,23.8968,23.8709,23.8796,19692.0
2015-10-14 15:15:00,27.66,27.66,27.61,27.61,39460.0,23.8796,23.8796,23.8364,23.8364,39460.0
2015-10-14 15:20:00,27.61,27.61,27.56,27.61,43992.0,23.8364,23.8364,23.7932,23.8364,43992.0
2015-10-14 15:25:00,27.6,27.63,27.59,27.63,81052.0,23.8278,23.8537,23.8191,23.8537,81052.0
2015-10-14 15:30:00,27.63,27.67,27.63,27.67,184660.0,23.8537,23.8882,23.8537,23.8882,184660.0
2015-10-14 15:35:00,27.67,27.67,27.63,27.65,138164.0,23.8882,23.8882,23.8537,23.8709,138164.0
2015-10-14 15:40:00,27.64,27.68,27.63,27.64,199568.0,23.8623,23.8968,23.8537,23.8623,199568.0
2015-10-14 15:45:00,27.64,27.66,27.63,27.64,184992.0,23.8623,23.8796,23.8537,23.8623,184992.0
2015-10-14 15:50:00,27.64,27.64,27.57,27.58,204604.0,23.8623,23.8623,23.8019,23.8105,204604.0
2015-10-14 15:55:00,27.57,27.61,27.56,27.6,280260.0,23.8019,23.8364,23.7932,23.8278,280260.0
2015-10-15 09:30:00,27.69,27.72,27.69,27.71,24400.0,23.9055,23.9314,23.9055,23.9227,24400.0
2015-10-15 09:35:00,27.71,27.71,27.68,27.68,11192.0,23.9227,23.9227,23.8968,23.8968,11192.0
2015-10-15 09:40:00,27.66,27.72,27.65,27.71,14580.0,23.8796,23.9314,23.8709,23.9227,14580.0
2015-10-15 09:45:00,27.72,27.72,27.67,27.68,10632.0,23.9314,23.9314,23.8882,23.8968,10632.0
2015-10-15 09:50:00,27.66,27.67,27.64,27.65,22528.0,23.8796,23.8882,23.8623,23.8709,22528.0
2015-10-15 09:55:00,27.66,27.67,27.64,27.66,21300.0,23.8796,23.8882,23.8623,23.8796,21300.0
2015-10-15 10:00:00,27.67,27.72,27.66,27.67,7156.0,23.8882,23.9314,23.8796,23.8882,7156.0
2015-10-15 10:05:00,27.68,27.7,27.66,27.68,19300.0,23.8968,23.9141,23.8796,23.8968,19300.0
2015-10-15 10:10:00,27.69,27.73,27.68,27.71,20720.0,23.9055,23.94,23.8968,23.9227,20720.0
2015-10-15 10:15:00,27.72,27.73,27.69,27.7,45976.0,23.9314,23.94,23.9055,23.9141,45976.0
2015-10-15 10:20:00,27.71,27.72,27.68,27.68,20720.0,23.9227,23.9314,23.8968,23.8968,20720.0
2015-10-15 10:25:00,27.68,27.68,27.66,27.68,17308.0,23.8968,23.8968,23.8796,23.8968,17308.0
2015-10-15 10:30:00,27.66,27.71,27.65,27.7,17896.0,23.8796,23.9227,23.8709,23.9141,17896.0
2015-10-15 10:35:00,27.71,27.72,27.7,27.71,14484.0,23.9227,23.9314,23.9141,23.9227,14484.0
2015-10-15 10:40:00,27.7,27.74,27.7,27.72,38592.0,23.9141,23.9486,23.9141,23.9314,38592.0
2015-10-15 10:45:00,27.74,27.76,27.72,27.76,19900.0,23.9486,23.9659,23.9314,23.9659,19900.0
2015-10-15 10:50:00,27.77,27.77,27.72,27.72,4300.0,23.9745,23.9745,23.9314,23.9314,4300.0
2015-10-15 10:55:00,27.71,27.72,27.68,27.71,4416.0,23.9227,23.9314,23.8968,23.9227,4416.0
2015-10-15 11:00:00,27.68,27.73,27.67,27.73,11896.0,23.8968,23.94,23.8882,23.94,11896.0
2015-10-15 11:05:00,27.73,27.73,27.7,27.71,13188.0,23.94,23.94,23.9141,23.9227,13188.0
2015-10-15 11:10:00,27.7,27.7,27.67,27.67,11660.0,23.9141,23.9141,23.8882,23.8882,11660.0
2015-10-15 11:15:00,27.68,27.68,27.65,27.65,4412.0,23.8968,23.8968,23.8709,23.8709,4412.0
2015-10-15 11:20:00,27.66,27.66,27.62,27.63,42392.0,23.8796,23.8796,23.845,23.8537,42392.0
2015-10-15 11:25:00,27.64,27.65,27.63,27.65,8672.0,23.8623,23.8709,23.8537,23.8709,8672.0
2015-10-15 11:30:00,27.66,27.66,27.63,27.63,7432.0,23.8796,23.8796,23.8537,23.8537,7432.0
2015-10-15 11:35:00,27.63,27.64,27.57,27.57,44724.0,23.8537,23.8623,23.8019,23.8019,44724.0
2015-10-15 11:40:00,27.57,27.57,27.53,27.53,11796.0,23.8019,23.8019,23.7673,23.7673,11796.0
2015-10-15 11:45:00,27.54,27.56,27.53,27.53,30012.0,23.776,23.7932,23.7673,23.7673,30012.0
2015-10-15 11:50:00,27.53,27.53,27.5,27.5,10732.0,23.7673,23.7673,23.7414,23.7414,10732.0
2015-10-15 11:55:00,27.5,27.5,27.47,27.5,16868.0,23.7414,23.7414,23.7155,23.7414,16868.0
2015-10-15 12:00:00,27.51,27.52,27.48,27.52,6248.0,23.7501,23.7587,23.7242,23.7587,6248.0
2015-10-15 12:05:00,27.53,27.54,27.52,27.54,7860.0,23.7673,23.776,23.7587,23.776,7860.0
2015-10-15 12:10:00,27.55,27.56,27.54,27.56,2852.0,23.7846,23.7932,23.776,23.7932,2852.0
2015-10-15 12:15:00,27.56,27.58,27.56,27.58,19600.0,23.7932,23.8105,23.7932,23.8105,19600.0
2015-10-15 12:20:00,27.58,27.63,27.58,27.63,3344.0,23.8105,23.8537,23.8105,23.8537,3344.0
2015-10-15 12:25:00,27.64,27.64,27.63,27.64,5404.0,23.8623,23.8623,23.8537,23.8623,5404.0
2015-10-15 12:30:00,27.64,27.65,27.63,27.63,12336.0,23.8623,23.8709,23.8537,23.8537,12336.0
2015-10-15 12:35:00,27.63,27.64,27.62,27.64,5288.0,23.8537,23.8623,23.845,23.8623,5288.0
2015-10-15 12:40:00,27.63,27.63,27.6,27.63,14020.0,23.8537,23.8537,23.8278,23.8537,14020.0
2015-10-15 12:45:00,27.64,27.64,27.61,27.61,18436.0,23.8623,23.8623,23.8364,23.8364,18436.0
2015-10-15 12:50:00,27.61,27.62,27.6,27.61,7800.0,23.8364,23.845,23.8278,23.8364,7800.0
2015-10-15 12:55:00,27.62,27.63,27.61,27.63,10632.0,23.845,23.8537,23.8364,23.8537,10632.0
2015-10-15 13:00:00,27.63,27.65,27.63,27.64,4820.0,23.8537,23.8709,23.8537,23.8623,4820.0
2015-10-15 13:05:00,27.66,27.7,27.66,27.66,13752.0,23.8796,23.9141,23.8796,23.8796,13752.0
2015-10-15 13:10:00,27.67,27.67,27.66,27.66,6416.0,23.8882,23.8882,23.8796,23.8796,6416.0
2015-10-15 13:15:00,27.67,27.68,27.65,27.67,9256.0,23.8882,23.8968,23.8709,23.8882,9256.0
2015-10-15 13:20:00,27.66,27.68,27.66,27.68,16728.0,23.8796,23.8968,23.8796,23.8968,16728.0
2015-10-15 13:25:00,27.69,27.71,27.69,27.7,7656.0,23.9055,23.9227,23.9055,23.9141,7656.0
2015-10-15 13:30:00,27.71,27.71,27.68,27.69,15616.0,23.9227,23.9227,23.8968,23.9055,15616.0
2015-10-15 13:35:00,27.68,27.73,27.68,27.71,12448.0,23.8968,23.94,23.8968,23.9227,12448.0
2015-10-15 13:40:00,27.71,27.71,27.69,27.7,19248.0,23.9227,23.9227,23.9055,23.9141,19248.0
2015-10-15 13:45:00,27.7,27.71,27.69,27.7,9300.0,23.9141,23.9227,23.9055,23.9141,9300.0
2015-10-15 13:50:00,27.7,27.72,27.7,27.72,6848.0,23.9141,23.9314,23.9141,23.9314,6848.0
2015-10-15 13:55:00,27.73,27.8,27.73,27.79,48212.0,23.94,24.0004,23.94,23.9918,48212.0
2015-10-15 14:00:00,27.79,27.84,27.79,27.84,15328.0,23.9918,24.035,23.9918,24.035,15328.0
2015-10-15 14:05:00,27.85,27.86,27.82,27.84,15612.0,24.0436,24.0522,24.0177,24.035,15612.0
2015-10-15 14:10:00,27.85,27.9,27.84,27.9,22736.0,24.0436,24.0868,24.035,24.0868,22736.0
2015-10-15 14:15:00,27.9,27.91,27.89,27.89,6452.0,24.0868,24.0954,24.0781,24.0781,6452.0
2015-10-15 14:20:00,27.89,27.91,27.87,27.87,11056.0,24.0781,24.0954,24.0609,24.0609,11056.0
2015-10-15 14:25:00,27.88,27.9,27.86,27.9,10808.0,24.0695,24.0868,24.0522,24.0868,10808.0
2015-10-15 14:30:00,27.89,27.93,27.88,27.93,127328.0,24.0781,24.1127,24.0695,24.1127,127328.0
2015-10-15 14:35:00,27.95,27.96,27.92,27.93,21764.0,24.1299,24.1386,24.104,24.1127,21764.0
2015-10-15 14:40:00,27.94,28.0,27.93,28.0,38292.0,24.1213,24.1731,24.1127,24.1731,38292.0
2015-10-15 14:45:00,28.0,28.02,27.97,27.98,39548.0,24.1731,24.1904,24.1472,24.1558,39548.0
2015-10-15 14:50:00,27.98,28.0,27.97,27.99,38908.0,24.1558,24.1731,24.1472,24.1645,38908.0
2015-10-15 14:55:00,27.99,28.01,27.98,27.98,36180.0,24.1645,24.1817,24.1558,24.1558,36180.0
2015-10-15 15:00:00,27.98,28.03,27.97,28.03,43920.0,24.1558,24.199,24.1472,24.199,43920.0
2015-10-15 15:05:00,28.03,28.04,27.98,27.98,53196.0,24.199,24.2076,24.1558,24.1558,53196.0
2015-10-15 15:10:00,27.98,28.0,27.97,27.99,25268.0,24.1558,24.1731,24.1472,24.1645,25268.0
2015-10-15 15:15:00,28.0,28.03,27.99,28.03,38140.0,24.1731,24.199,24.1645,24.199,38140.0
2015-10-15 15:20:00,28.03,28.06,28.01,28.02,55440.0,24.199,24.2249,24.1817,24.1904,55440.0
2015-10-15 15:25:00,28.03,28.05,28.01,28.05,44088.0,24.199,24.2163,24.1817,24.2163,44088.0
2015-10-15 15:30:00,28.04,28.04,28.02,28.02,56480.0,24.2076,24.2076,24.1904,24.1904,56480.0
2015-10-15 15:35:00,28.02,28.03,28.0,28.02,78172.0,24.1904,24.199,24.1731,24.1904,78172.0
2015-10-15 15:40:00,28.02,28.02,28.0,28.01,25328.0,24.1904,24.1904,24.1731,24.1817,25328.0
2015-10-15 15:45:00,28.02,28.08,28.01,28.08,90404.0,24.1904,24.2422,24.1817,24.2422,90404.0
2015-10-15 15:50:00,28.08,28.12,28.08,28.12,84352.0,24.2422,24.2767,24.2422,24.2767,84352.0
2015-10-15 15:55:00,28.11,28.13,28.11,28.13,189980.0,24.2681,24.2853,24.2681,24.2853,189980.0
2015-10-16 09:30:00,28.18,28.21,28.12,28.15,171664.0,24.3285,24.3544,24.2767,24.3026,171664.0
2015-10-16 09:35:00,28.15,28.18,28.09,28.11,62896.0,24.3026,24.3285,24.2508,24.2681,62896.0
2015-10-16 09:40:00,28.14,28.14,28.06,28.07,445592.0,24.294,24.294,24.2249,24.2335,445592.0
2015-10-16 09:45:00,28.06,28.07,28.05,28.06,211276.0,24.2249,24.2335,24.2163,24.2249,211276.0
2015-10-16 09:50:00,28.05,28.09,28.05,28.08,22584.0,24.2163,24.2508,24.2163,24.2422,22584.0
2015-10-16 09:55:00,28.07,28.09,28.07,28.09,256176.0,24.2335,24.2508,24.2335,24.2508,256176.0
2015-10-16 10:00:00,28.09,28.11,28.05,28.11,121136.0,24.2508,24.2681,24.2163,24.2681,121136.0
2015-10-16 10:05:00,28.11,28.11,28.04,28.05,155904.0,24.2681,24.2681,24.2076,24.2163,155904.0
2015-10-16 10:10:00,28.06,28.08,28.06,28.06,32656.0,24.2249,24.2422,24.2249,24.2249,32656.0
2015-10-16 10:15:00,28.05,28.06,28.02,28.04,10904.0,24.2163,24.2249,24.1904,24.2076,10904.0
2015-10-16 10:20:00,28.05,28.05,28.03,28.04,20120.0,24.2163,24.2163,24.199,24.2076,20120.0
2015-10-16 10:25:00,28.04,28.04,28.03,28.04,14304.0,24.2076,24.2076,24.199,24.2076,14304.0
2015-10-16 10:30:00,28.03,28.05,28.02,28.04,9388.0,24.199,24.2163,24.1904,24.2076,9388.0
2015-10-16 10:35:00,28.05,28.08,28.05,28.07,26468.0,24.2163,24.2422,24.2163,24.2335,26468.0
2015-10-16 10:40:00,28.08,28.09,28.07,28.08,38236.0,24.2422,24.2508,24.2335,24.2422,38236.0
2015-10-16 10:45:00,28.07,28.1,28.07,28.09,7392.0,24.2335,24.2594,24.2335,24.2508,7392.0
2015-10-16 10:50:00,28.09,28.11,28.06,28.1,50100.0,24.2508,24.2681,24.2249,24.2594,50100.0
2015-10-16 10:55:00,28.09,28.11,28.09,28.1,52008.0,24.2508,24.2681,24.2508,24.2594,52008.0
2015-10-16 11:00:00,28.11,28.13,28.11,28.12,25496.0,24.2681,24.2853,24.2681,24.2767,25496.0
2015-10-16 11:05:00,28.13,28.13,28.09,28.13,86216.0,24.2853,24.2853,24.2508,24.2853,86216.0
2015-10-16 11:10:00,28.13,28.14,28.11,28.11,50436.0,24.2853,24.294,24.2681,24.2681,50436.0
2015-10-16 11:15:00,28.1,28.13,28.1,28.12,6732.0,24.2594,24.2853,24.2594,24.2767,6732.0
2015-10-16 11:20:00,28.13,28.13,28.09,28.09,15712.0,24.2853,24.2853,24.2508,24.2508,15712.0
2015-10-16 11:25:00,28.09,28.11,28.07,28.07,18244.0,24.2508,24.2681,24.2335,24.2335,18244.0
2015-10-16 11:30:00,28.07,28.09,28.07,28.09,7896.0,24.2335,24.2508,24.2335,24.2508,7896.0
2015-10-16 11:35:00,28.09,28.09,28.06,28.07,13424.0,24.2508,24.2508,24.2249,24.2335,13424.0
2015-10-16 11:40:00,28.06,28.07,28.06,28.07,42416.0,24.2249,24.2335,24.2249,24.2335,42416.0
2015-10-16 11:45:00,28.05,28.09,28.05,28.09,11192.0,24.2163,24.2508,24.2163,24.2508,11192.0
2015-10-16 11:50:00,28.1,28.13,28.1,28.12,5276.0,24.2594,24.2853,24.2594,24.2767,5276.0
2015-10-16 11:55:00,28.11,28.15,28.11,28.15,21732.0,24.2681,24.3026,24.2681,24.3026,21732.0
2015-10-16 12:00:00,28.16,28.16,28.14,28.14,3996.0,24.3112,24.3112,24.294,24.294,3996.0
2015-10-16 12:05:00,28.13,28.13,28.1,28.11,14056.0,24.2853,24.2853,24.2594,24.2681,14056.0
2015-10-16 12:10:00,28.09,28.1,28.06,28.07,9248.0,24.2508,24.2594,24.2249,24.2335,9248.0
2015-10-16 12:15:00,28.06,28.06,28.03,28.06,9336.0,24.2249,24.2249,24.199,24.2249,9336.0
2015-10-16 12:20:00,28.06,28.08,28.05,28.06,9868.0,24.2249,24.2422,24.2163,24.2249,9868.0
2015-10-16 12:25:00,28.06,28.07,28.05,28.05,12888.0,24.2249,24.2335,24.2163,24.2163,12888.0
2015-10-16 12:30:00,28.06,28.06,28.04,28.04,7356.0,24.2249,24.2249,24.2076,24.2076,7356.0
2015-10-16 12:35:00,28.05,28.05,28.03,28.04,3668.0,24.2163,24.2163,24.199,24.2076,3668.0
2015-10-16 12:40:00,28.06,28.06,28.03,28.03,6948.0,24.2249,24.2249,24.199,24.199,6948.0
2015-10-16 12:45:00,28.02,28.03,28.02,28.03,4088.0,24.1904,24.199,24.1904,24.199,4088.0
2015-10-16 12:50:00,28.03,28.05,28.03,28.04,42908.0,24.199,24.2163,24.199,24.2076,42908.0
2015-10-16 12:55:00,28.05,28.05,28.04,28.05,6424.0,24.2163,24.2163,24.2076,24.2163,6424.0
2015-10-16 13:00:00,28.03,28.04,28.03,28.04,6284.0,24.199,24.2076,24.199,24.2076,6284.0
2015-10-16 13:05:00,28.03,28.03,28.0,28.0,11572.0,24.199,24.199,24.1731,24.1731,11572.0
2015-10-16 13:10:00,28.01,28.04,28.01,28.02,11116.0,24.1817,24.2076,24.1817,24.1904,11116.0
2015-10-16 13:15:00,28.02,28.02,28.01,28.02,4360.0,24.1904,24.1904,24.1817,24.1904,4360.0
2015-10-16 13:20:00,28.03,28.04,28.02,28.02,10084.0,24.199,24.2076,24.1904,24.1904,10084.0
2015-10-16 13:25:00,28.02,28.02,28.0,28.0,6400.0,24.1904,24.1904,24.1731,24.1731,6400.0
2015-10-16 13:30:00,27.99,28.01,27.98,27.98,107812.0,24.1645,24.1817,24.1558,24.1558,107812.0
2015-10-16 13:35:00,27.98,28.01,27.98,27.98,25372.0,24.1558,24.1817,24.1558,24.1558,25372.0
2015-10-16 13:40:00,27.99,28.0,27.98,27.98,10612.0,24.1645,24.1731,24.1558,24.1558,10612.0
2015-10-16 13:45:00,27.99,27.99,27.96,27.96,33076.0,24.1645,24.1645,24.1386,24.1386,33076.0
2015-10-16 13:50:00,27.97,27.97,27.95,27.95,97900.0,24.1472,24.1472,24.1299,24.1299,97900.0
2015-10-16 13:55:00,27.94,27.95,27.93,27.93,18408.0,24.1213,24.1299,24.1127,24.1127,18408.0
2015-10-16 14:00:00,27.93,27.93,27.9,27.91,86160.0,24.1127,24.1127,24.0868,24.0954,86160.0
2015-10-16 14:05:00,27.9,27.92,27.89,27.92,12728.0,24.0868,24.104,24.0781,24.104,12728.0
2015-10-16 14:10:00,27.92,27.96,27.91,27.96,24184.0,24.104,24.1386,24.0954,24.1386,24184.0
2015-10-16 14:15:00,27.95,27.97,27.95,27.97,12980.0,24.1299,24.1472,24.1299,24.1472,12980.0
2015-10-16 14:20:00,27.96,27.98,27.95,27.98,70388.0,24.1386,24.1558,24.1299,24.1558,70388.0
2015-10-16 14:25:00,28.0,28.03,28.0,28.02,143788.0,24.1731,24.199,24.1731,24.1904,143788.0
2015-10-16 14:30:00,28.01,28.03,28.01,28.03,70576.0,24.1817,24.199,24.1817,24.199,70576.0
2015-10-16 14:35:00,28.03,28.12,28.03,28.12,40044.0,24.199,24.2767,24.199,24.2767,40044.0
2015-10-16 14:40:00,28.1,28.15,28.1,28.15,23924.0,24.2594,24.3026,24.2594,24.3026,23924.0
2015-10-16 14:45:00,28.15,28.15,28.09,28.09,33208.0,24.3026,24.3026,24.2508,24.2508,33208.0
2015-10-16 14:50:00,28.1,28.13,28.09,28.12,20336.0,24.2594,24.2853,24.2508,24.2767,20336.0
2015-10-16 14:55:00,28.13,28.14,28.11,28.11,38952.0,24.2853,24.294,24.2681,24.2681,38952.0
2015-10-16 15:00:00,28.11,28.13,28.1,28.1,10376.0,24.2681,24.2853,24.2594,24.2594,10376.0
2015-10-16 15:05:00,28.1,28.1,28.09,28.09,7052.0,24.2594,24.2594,24.2508,24.2508,7052.0
2015-10-16 15:10:00,28.1,28.1,28.08,28.08,85508.0,24.2594,24.2594,24.2422,24.2422,85508.0
2015-10-16 15:15:00,28.09,28.12,28.09,28.12,4464.0,24.2508,24.2767,24.2508,24.2767,4464.0
2015-10-16 15:20:00,28.12,28.13,28.11,28.11,16552.0,24.2767,24.2853,24.2681,24.2681,16552.0
2015-10-16 15:25:00,28.11,28.11,28.1,28.1,29004.0,24.2681,24.2681,24.2594,24.2594,29004.0
2015-10-16 15:30:00,28.11,28.15,28.11,28.14,29572.0,24.2681,24.3026,24.2681,24.294,29572.0
2015-10-16 15:35:00,28.13,28.16,28.13,28.15,11280.0,24.2853,24.3112,24.2853,24.3026,11280.0
2015-10-16 15:40:00,28.16,28.16,28.14,28.16,14636.0,24.3112,24.3112,24.294,24.3112,14636.0
2015-10-16 15:45:00,28.15,28.15,28.13,28.14,10996.0,24.3026,24.3026,24.2853,24.294,10996.0
2015-10-16 15:50:00,28.14,28.14,28.11,28.11,38236.0,24.294,24.294,24.2681,24.2681,38236.0
2015-10-16 15:55:00,28.11,28.14,28.11,28.14,29960.0,24.2681,24.294,24.2681,24.294,29960.0
2015-10-19 09:30:00,28.03,28.08,27.92,28.08,30136.0,24.199,24.2422,24.104,24.2422,30136.0
2015-10-19 09:35:00,28.05,28.09,28.05,28.06,11048.0,24.2163,24.2508,24.2163,24.2249,11048.0
2015-10-19 09:40:00,28.04,28.04,28.03,28.03,2668.0,24.2076,24.2076,24.199,24.199,2668.0
2015-10-19 09:45:00,28.08,28.11,28.07,28.11,5524.0,24.2422,24.2681,24.2335,24.2681,5524.0
2015-10-19 09:50:00,28.12,28.15,28.12,28.15,6404.0,24.2767,24.3026,24.2767,24.3026,6404.0
2015-10-19 09:55:00,28.14,28.17,28.12,28.16,15716.0,24.294,24.3199,24.2767,24.3112,15716.0
2015-10-19 10:00:00,28.16,28.17,28.15,28.16,6400.0,24.3112,24.3199,24.3026,24.3112,6400.0
2015-10-19 10:05:00,28.15,28.15,28.12,28.12,9600.0,24.3026,24.3026,24.2767,24.2767,9600.0
2015-10-19 10:10:00,28.12,28.21,28.11,28.2,87516.0,24.2767,24.3544,24.2681,24.3458,87516.0
2015-10-19 10:15:00,28.18,28.2,28.17,28.2,13652.0,24.3285,24.3458,24.3199,24.3458,13652.0
2015-10-19 10:20:00,28.21,28.22,28.17,28.17,33176.0,24.3544,24.363,24.3199,24.3199,33176.0
2015-10-19 10:25:00,28.17,28.18,28.16,28.17,34096.0,24.3199,24.3285,24.3112,24.3199,34096.0
2015-10-19 10:30:00,28.16,28.17,28.13,28.15,23936.0,24.3112,24.3199,24.2853,24.3026,23936.0
2015-10-19 10:35:00,28.13,28.16,28.12,28.14,20688.0,24.2853,24.3112,24.2767,24.294,20688.0
2015-10-19 10:40:00,28.16,28.18,28.16,28.18,5136.0,24.3112,24.3285,24.3112,24.3285,5136.0
2015-10-19 10:45:00,28.17,28.17,28.15,28.15,4724.0,24.3199,24.3199,24.3026,24.3026,4724.0
2015-10-19 10:50:00,28.16,28.17,28.12,28.13,31272.0,24.3112,24.3199,24.2767,24.2853,31272.0
2015-10-19 10:55:00,28.14,28.14,28.13,28.13,2372.0,24.294,24.294,24.2853,24.2853,2372.0
2015-10-19 11:00:00,28.14,28.14,28.12,28.14,3600.0,24.294,24.294,24.2767,24.294,3600.0
2015-10-19 11:05:00,28.12,28.15,28.12,28.14,6784.0,24.2767,24.3026,24.2767,24.294,6784.0
2015-10-19 11:10:00,28.14,28.16,28.12,28.14,5304.0,24.294,24.3112,24.2767,24.294,5304.0
2015-10-19 11:15:00,28.15,28.16,28.14,28.15,9244.0,24.3026,24.3112,24.294,24.3026,9244.0
2015-10-19 11:20:00,28.15,28.17,28.15,28.17,6368.0,24.3026,24.3199,24.3026,24.3199,6368.0
2015-10-19 11:25:00,28.17,28.18,28.16,28.18,8628.0,24.3199,24.3285,24.3112,24.3285,8628.0
2015-10-19 11:30:00,28.19,28.24,28.18,28.21,19200.0,24.3371,24.3803,24.3285,24.3544,19200.0
2015-10-19 11:35:00,28.21,28.25,28.21,28.24,10400.0,24.3544,24.3889,24.3544,24.3803,10400.0
2015-10-19 11:40:00,28.25,28.25,28.23,28.23,16532.0,24.3889,24.3889,24.3717,24.3717,16532.0
2015-10-19 11:45:00,28.24,28.27,28.24,28.27,34116.0,24.3803,24.4062,24.3803,24.4062,34116.0
2015-10-19 11:50:00,28.27,28.28,28.25,28.25,12848.0,24.4062,24.4148,24.3889,24.3889,12848.0
2015-10-19 11:55:00,28.24,28.24,28.23,28.24,18692.0,24.3803,24.3803,24.3717,24.3803,18692.0
2015-10-19 12:00:00,28.25,28.26,28.21,28.21,18032.0,24.3889,24.3976,24.3544,24.3544,18032.0
2015-10-19 12:05:00,28.21,28.21,28.18,28.19,87592.0,24.3544,24.3544,24.3285,24.3371,87592.0
2015-10-19 12:10:00,28.2,28.2,28.18,28.18,10524.0,24.3458,24.3458,24.3285,24.3285,10524.0
2015-10-19 12:15:00,28.16,28.16,28.15,28.15,13692.0,24.3112,24.3112,24.3026,24.3026,13692.0
2015-10-19 12:20:00,28.14,28.14,28.09,28.09,11888.0,24.294,24.294,24.2508,24.2508,11888.0
2015-10-19 12:25:00,28.1,28.11,28.08,28.11,6572.0,24.2594,24.2681,24.2422,24.2681,6572.0
2015-10-19 12:30:00,28.11,28.11,28.09,28.09,1488.0,24.2681,24.2681,24.2508,24.2508,1488.0
2015-10-19 12:35:00,28.11,28.11,28.09,28.11,8588.0,24.2681,24.2681,24.2508,24.2681,8588.0
2015-10-19 12:40:00,28.11,28.11,28.11,28.11,1476.0,24.2681,24.2681,24.2681,24.2681,1476.0
2015-10-19 12:45:00,28.15,28.15,28.11,28.11,11140.0,24.3026,24.3026,24.2681,24.2681,11140.0
2015-10-19 12:50:00,28.11,28.11,28.08,28.09,8616.0,24.2681,24.2681,24.2422,24.2508,8616.0
2015-10-19 12:55:00,28.1,28.12,28.1,28.12,5916.0,24.2594,24.2767,24.2594,24.2767,5916.0
2015-10-19 13:00:00,28.11,28.12,28.11,28.12,2968.0,24.2681,24.2767,24.2681,24.2767,2968.0
2015-10-19 13:05:00,28.12,28.12,28.09,28.1,14068.0,24.2767,24.2767,24.2508,24.2594,14068.0
2015-10-19 13:10:00,28.1,28.11,28.07,28.07,4152.0,24.2594,24.2681,24.2335,24.2335,4152.0
2015-10-19 13:15:00,28.08,28.08,28.06,28.06,2936.0,24.2422,24.2422,24.2249,24.2249,2936.0
2015-10-19 13:20:00,28.06,28.07,28.05,28.06,5756.0,24.2249,24.2335,24.2163,24.2249,5756.0
2015-10-19 13:25:00,28.07,28.08,28.04,28.04,2080.0,24.2335,24.2422,24.2076,24.2076,2080.0
2015-10-19 13:30:00,28.05,28.06,28.01,28.01,27720.0,24.2163,24.2249,24.1817,24.1817,27720.0
2015-10-19 13:35:00,28.02,28.02,27.99,28.02,9104.0,24.1904,24.1904,24.1645,24.1904,9104.0
2015-10-19 13:40:00,28.03,28.06,28.03,28.06,9792.0,24.199,24.2249,24.199,24.2249,9792.0
2015-10-19 13:45:00,28.05,28.05,28.03,28.03,3100.0,24.2163,24.2163,24.199,24.199,3100.0
2015-10-19 13:50:00,28.04,28.08,28.03,28.08,8832.0,24.2076,24.2422,24.199,24.2422,8832.0
2015-10-19 13:55:00,28.08,28.08,28.08,28.08,2644.0,24.2422,24.2422,24.2422,24.2422,2644.0
2015-10-19 14:00:00,28.1,28.1,28.08,28.09,34476.0,24.2594,24.2594,24.2422,24.2508,34476.0
2015-10-19 14:05:00,28.1,28.1,28.08,28.1,11728.0,24.2594,24.2594,24.2422,24.2594,11728.0
2015-10-19 14:10:00,28.09,28.12,28.09,28.12,6256.0,24.2508,24.2767,24.2508,24.2767,6256.0
2015-10-19 14:15:00,28.13,28.13,28.09,28.11,95504.0,24.2853,24.2853,24.2508,24.2681,95504.0
2015-10-19 14:20:00,28.12,28.13,28.1,28.11,225660.0,24.2767,24.2853,24.2594,24.2681,225660.0
2015-10-19 14:25:00,28.11,28.11,28.08,28.11,16652.0,24.2681,24.2681,24.2422,24.2681,16652.0
2015-10-19 14:30:00,28.11,28.13,28.11,28.11,11568.0,24.2681,24.2853,24.2681,24.2681,11568.0
2015-10-19 14:35:00,28.12,28.16,28.12,28.15,9220.0,24.2767,24.3112,24.2767,24.3026,9220.0
2015-10-19 14:40:00,28.15,28.15,28.13,28.13,2852.0,24.3026,24.3026,24.2853,24.2853,2852.0
2015-10-19 14:45:00,28.13,28.15,28.12,28.13,11612.0,24.2853,24.3026,24.2767,24.2853,11612.0
2015-10-19 14:50:00,28.12,28.15,28.12,28.14,16248.0,24.2767,24.3026,24.2767,24.294,16248.0
2015-10-19 14:55:00,28.13,28.14,28.13,28.14,17644.0,24.2853,24.294,24.2853,24.294,17644.0
2015-10-19 15:00:00,28.15,28.15,28.12,28.15,22136.0,24.3026,24.3026,24.2767,24.3026,22136.0
2015-10-19 15:05:00,28.15,28.16,28.13,28.13,13672.0,24.3026,24.3112,24.2853,24.2853,13672.0
2015-10-19 15:10:00,28.13,28.15,28.12,28.14,22480.0,24.2853,24.3026,24.2767,24.294,22480.0
2015-10-19 15:15:00,28.15,28.15,28.13,28.14,30788.0,24.3026,24.3026,24.2853,24.294,30788.0
2015-10-19 15:20:00,28.14,28.17,28.14,28.16,31624.0,24.294,24.3199,24.294,24.3112,31624.0
2015-10-19 15:25:00,28.17,28.18,28.15,28.15,18980.0,24.3199,24.3285,24.3026,24.3026,18980.0
2015-10-19 15:30:00,28.15,28.16,28.13,28.15,56744.0,24.3026,24.3112,24.2853,24.3026,56744.0
2015-10-19 15:35:00,28.14,28.16,28.14,28.14,28712.0,24.294,24.3112,24.294,24.294,28712.0
2015-10-19 15:40:00,28.14,28.16,28.13,28.15,38124.0,24.294,24.3112,24.2853,24.3026,38124.0
2015-10-19 15:45:00,28.15,28.17,28.15,28.17,46960.0,24.3026,24.3199,24.3026,24.3199,46960.0
2015-10-19 15:50:00,28.16,28.19,28.16,28.18,47864.0,24.3112,24.3371,24.3112,24.3285,47864.0
2015-10-19 15:55:00,28.18,28.21,28.17,28.19,51940.0,24.3285,24.3544,24.3199,24.3371,51940.0
2015-10-20 09:30:00,28.17,28.19,28.15,28.16,36832.0,24.3199,24.3371,24.3026,24.3112,36832.0
2015-10-20 09:35:00,28.13,28.13,28.11,28.12,4000.0,24.2853,24.2853,24.2681,24.2767,4000.0
2015-10-20 09:40:00,28.11,28.16,28.11,28.15,11428.0,24.2681,24.3112,24.2681,24.3026,11428.0
2015-10-20 09:45:00,28.18,28.2,28.18,28.2,9356.0,24.3285,24.3458,24.3285,24.3458,9356.0
2015-10-20 09:50:00,28.25,28.28,28.24,28.28,13432.0,24.3889,24.4148,24.3803,24.4148,13432.0
2015-10-20 09:55:00,28.26,28.28,28.26,28.28,4216.0,24.3976,24.4148,24.3976,24.4148,4216.0
2015-10-20 10:00:00,28.29,28.3,28.25,28.27,11268.0,24.4235,24.4321,24.3889,24.4062,11268.0
2015-10-20 10:05:00,28.3,28.32,28.3,28.32,2868.0,24.4321,24.4494,24.4321,24.4494,2868.0
2015-10-20 10:10:00,28.34,28.35,28.31,28.31,8388.0,24.4666,24.4753,24.4407,24.4407,8388.0
2015-10-20 10:15:00,28.3,28.32,28.29,28.31,15452.0,24.4321,24.4494,24.4235,24.4407,15452.0
2015-10-20 10:20:00,28.31,28.33,28.29,28.3,14724.0,24.4407,24.458,24.4235,24.4321,14724.0
2015-10-20 10:25:00,28.31,28.31,28.3,28.3,2000.0,24.4407,24.4407,24.4321,24.4321,2000.0
2015-10-20 10:30:00,28.3,28.3,28.28,28.29,7016.0,24.4321,24.4321,24.4148,24.4235,7016.0
2015-10-20 10:35:00,28.3,28.33,28.3,28.33,13608.0,24.4321,24.458,24.4321,24.458,13608.0
2015-10-20 10:40:00,28.35,28.38,28.35,28.36,8740.0,24.4753,24.5012,24.4753,24.4839,8740.0
2015-10-20 10:45:00,28.36,28.36,28.34,28.34,5700.0,24.4839,24.4839,24.4666,24.4666,5700.0
2015-10-20 10:50:00,28.33,28.35,28.33,28.33,6172.0,24.458,24.4753,24.458,24.458,6172.0
2015-10-20 10:55:00,28.33,28.33,28.3,28.32,9908.0,24.458,24.458,24.4321,24.4494,9908.0
2015-10-20 11:00:00,28.31,28.32,28.3,28.31,9800.0,24.4407,24.4494,24.4321,24.4407,9800.0
2015-10-20 11:05:00,28.27,28.27,28.26,28.26,7624.0,24.4062,24.4062,24.3976,24.3976,7624.0
2015-10-20 11:10:00,28.25,28.25,28.22,28.24,11756.0,24.3889,24.3889,24.363,24.3803,11756.0
2015-10-20 11:15:00,28.23,28.26,28.21,28.25,28628.0,24.3717,24.3976,24.3544,24.3889,28628.0
2015-10-20 11:20:00,28.25,28.29,28.24,28.29,16692.0,24.3889,24.4235,24.3803,24.4235,16692.0
2015-10-20 11:25:00,28.28,28.29,28.27,28.29,3220.0,24.4148,24.4235,24.4062,24.4235,3220.0
2015-10-20 11:30:00,28.28,28.28,28.23,28.23,8484.0,24.4148,24.4148,24.3717,24.3717,8484.0
2015-10-20 11:35:00,28.22,28.24,28.21,28.24,90296.0,24.363,24.3803,24.3544,24.3803,90296.0
2015-10-20 11:40:00,28.23,28.27,28.23,28.25,7796.0,24.3717,24.4062,24.3717,24.3889,7796.0
2015-10-20 11:45:00,28.25,28.28,28.24,28.25,27572.0,24.3889,24.4148,24.3803,24.3889,27572.0
2015-10-20 11:50:00,28.24,28.25,28.24,28.24,10260.0,24.3803,24.3889,24.3803,24.3803,10260.0
2015-10-20 11:55:00,28.2,28.23,28.2,28.22,12388.0,24.3458,24.3717,24.3458,24.363,12388.0
2015-10-20 12:00:00,28.21,28.22,28.2,28.2,5500.0,24.3544,24.363,24.3458,24.3458,5500.0
2015-10-20 12:05:00,28.22,28.23,28.21,28.23,6032.0,24.363,24.3717,24.3544,24.3717,6032.0
2015-10-20 12:10:00,28.25,28.25,28.23,28.24,6964.0,24.3889,24.3889,24.3717,24.3803,6964.0
2015-10-20 12:15:00,28.23,28.24,28.18,28.18,5804.0,24.3717,24.3803,24.3285,24.3285,5804.0
2015-10-20 12:20:00,28.17,28.17,28.16,28.16,4960.0,24.3199,24.3199,24.3112,24.3112,4960.0
2015-10-20 12:25:00,28.16,28.21,28.16,28.2,4588.0,24.3112,24.3544,24.3112,24.3458,4588.0
2015-10-20 12:30:00,28.2,28.2,28.17,28.17,15164.0,24.3458,24.3458,24.3199,24.3199,15164.0
2015-10-20 12:35:00,28.17,28.17,28.13,28.14,6664.0,24.3199,24.3199,24.2853,24.294,6664.0
2015-10-20 12:40:00,28.13,28.17,28.13,28.17,13812.0,24.2853,24.3199,24.2853,24.3199,13812.0
2015-10-20 12:45:00,28.17,28.17,28.15,28.15,11904.0,24.3199,24.3199,24.3026,24.3026,11904.0
2015-10-20 12:50:00,28.15,28.18,28.15,28.17,21700.0,24.3026,24.3285,24.3026,24.3199,21700.0
2015-10-20 12:55:00,28.17,28.18,28.15,28.18,5944.0,24.3199,24.3285,24.3026,24.3285,5944.0
2015-10-20 13:00:00,28.18,28.18,28.16,28.16,32704.0,24.3285,24.3285,24.3112,24.3112,32704.0
2015-10-20 13:05:00,28.17,28.17,28.15,28.15,10836.0,24.3199,24.3199,24.3026,24.3026,10836.0
2015-10-20 13:10:00,28.18,28.18,28.18,28.18,7456.0,24.3285,24.3285,24.3285,24.3285,7456.0
2015-10-20 13:15:00,28.19,28.22,28.18,28.18,11536.0,24.3371,24.363,24.3285,24.3285,11536.0
2015-10-20 13:20:00,28.18,28.19,28.18,28.19,1656.0,24.3285,24.3371,24.3285,24.3371,1656.0
2015-10-20 13:25:00,28.18,28.18,28.14,28.14,5948.0,24.3285,24.3285,24.294,24.294,5948.0
2015-10-20 13:30:00,28.14,28.17,28.14,28.17,8276.0,24.294,24.3199,24.294,24.3199,8276.0
2015-10-20 13:35:00,28.15,28.16,28.14,28.16,5636.0,24.3026,24.3112,24.294,24.3112,5636.0
2015-10-20 13:40:00,28.16,28.18,28.16,28.16,19232.0,24.3112,24.3285,24.3112,24.3112,19232.0
2015-10-20 13:45:00,28.17,28.17,28.15,28.16,7172.0,24.3199,24.3199,24.3026,24.3112,7172.0
2015-10-20 13:50:00,28.14,28.18,28.14,28.16,18424.0,24.294,24.3285,24.294,24.3112,18424.0
2015-10-20 13:55:00,28.17,28.18,28.16,28.18,32400.0,24.3199,24.3285,24.3112,24.3285,32400.0
2015-10-20 14:00:00,28.16,28.18,28.16,28.17,2000.0,24.3112,24.3285,24.3112,24.3199,2000.0
2015-10-20 14:05:00,28.18,28.18,28.15,28.16,40364.0,24.3285,24.3285,24.3026,24.3112,40364.0
2015-10-20 14:10:00,28.17,28.19,28.16,28.18,13268.0,24.3199,24.3371,24.3112,24.3285,13268.0
2015-10-20 14:15:00,28.18,28.18,28.17,28.17,9724.0,24.3285,24.3285,24.3199,24.3199,9724.0
2015-10-20 14:20:00,28.18,28.18,28.17,28.18,12908.0,24.3285,24.3285,24.3199,24.3285,12908.0
2015-10-20 14:25:00,28.18,28.23,28.17,28.23,12524.0,24.3285,24.3717,24.3199,24.3717,12524.0
2015-10-20 14:30:00,28.21,28.23,28.21,28.21,21780.0,24.3544,24.3717,24.3544,24.3544,21780.0
2015-10-20 14:35:00,28.21,28.22,28.2,28.21,43980.0,24.3544,24.363,24.3458,24.3544,43980.0
2015-10-20 14:40:00,28.22,28.25,28.21,28.21,25712.0,24.363,24.3889,24.3544,24.3544,25712.0
2015-10-20 14:45:00,28.22,28.24,28.21,28.23,39180.0,24.363,24.3803,24.3544,24.3717,39180.0
2015-10-20 14:50:00,28.24,28.28,28.24,28.26,11616.0,24.3803,24.4148,24.3803,24.3976,11616.0
2015-10-20 14:55:00,28.26,28.28,28.25,28.28,20240.0,24.3976,24.4148,24.3889,24.4148,20240.0
2015-10-20 15:00:00,28.27,28.28,28.25,28.25,12940.0,24.4062,24.4148,24.3889,24.3889,12940.0
2015-10-20 15:05:00,28.25,28.27,28.25,28.27,35368.0,24.3889,24.4062,24.3889,24.4062,35368.0
2015-10-20 15:10:00,28.27,28.28,28.26,28.26,28780.0,24.4062,24.4148,24.3976,24.3976,28780.0
2015-10-20 15:15:00,28.26,28.26,28.23,28.23,12992.0,24.3976,24.3976,24.3717,24.3717,12992.0
2015-10-20 15:20:00,28.24,28.27,28.24,28.27,13300.0,24.3803,24.4062,24.3803,24.4062,13300.0
2015-10-20 15:25:00,28.25,28.28,28.25,28.26,12332.0,24.3889,24.4148,24.3889,24.3976,12332.0
2015-10-20 15:30:00,28.25,28.25,28.23,28.24,17804.0,24.3889,24.3889,24.3717,24.3803,17804.0
2015-10-20 15:35:00,28.24,28.25,28.23,28.24,15420.0,24.3803,24.3889,24.3717,24.3803,15420.0
2015-10-20 15:40:00,28.25,28.25,28.23,28.24,76912.0,24.3889,24.3889,24.3717,24.3803,76912.0
2015-10-20 15:45:00,28.24,28.24,28.22,28.24,37024.0,24.3803,24.3803,24.363,24.3803,37024.0
2015-10-20 15:50:00,28.24,28.26,28.24,28.26,54968.0,24.3803,24.3976,24.3803,24.3976,54968.0
2015-10-20 15:55:00,28.26,28.26,28.23,28.25,105744.0,24.3976,24.3976,24.3717,24.3889,105744.0
2015-10-21 09:30:00,28.35,28.35,28.3,28.31,22916.0,24.4753,24.4753,24.4321,24.4407,22916.0
2015-10-21 09:35:00,28.27,28.29,28.23,28.23,6400.0,24.4062,24.4235,24.3717,24.3717,6400.0
2015-10-21 09:40:00,28.27,28.27,28.25,28.25,1600.0,24.4062,24.4062,24.3889,24.3889,1600.0
2015-10-21 09:45:00,28.27,28.27,28.25,28.27,17200.0,24.4062,24.4062,24.3889,24.4062,17200.0
2015-10-21 09:50:00,28.27,28.27,28.19,28.19,13400.0,24.4062,24.4062,24.3371,24.3371,13400.0
2015-10-21 09:55:00,28.17,28.19,28.17,28.19,9428.0,24.3199,24.3371,24.3199,24.3371,9428.0
2015-10-21 10:00:00,28.17,28.18,28.14,28.17,15820.0,24.3199,24.3285,24.294,24.3199,15820.0
2015-10-21 10:05:00,28.18,28.18,28.13,28.14,16876.0,24.3285,24.3285,24.2853,24.294,16876.0
2015-10-21 10:10:00,28.16,28.16,28.13,28.13,31012.0,24.3112,24.3112,24.2853,24.2853,31012.0
2015-10-21 10:15:00,28.12,28.13,28.09,28.11,6912.0,24.2767,24.2853,24.2508,24.2681,6912.0
2015-10-21 10:20:00,28.09,28.1,28.06,28.09,32856.0,24.2508,24.2594,24.2249,24.2508,32856.0
2015-10-21 10:25:00,28.07,28.11,28.07,28.09,5716.0,24.2335,24.2681,24.2335,24.2508,5716.0
2015-10-21 10:30:00,28.06,28.1,28.06,28.07,4724.0,24.2249,24.2594,24.2249,24.2335,4724.0
2015-10-21 10:35:00,28.07,28.11,28.06,28.1,65776.0,24.2335,24.2681,24.2249,24.2594,65776.0
2015-10-21 10:40:00,28.11,28.16,28.1,28.14,17656.0,24.2681,24.3112,24.2594,24.294,17656.0
2015-10-21 10:45:00,28.17,28.17,28.13,28.15,6720.0,24.3199,24.3199,24.2853,24.3026,6720.0
2015-10-21 10:50:00,28.12,28.14,28.11,28.14,7152.0,24.2767,24.294,24.2681,24.294,7152.0
2015-10-21 10:55:00,28.16,28.19,28.16,28.16,29600.0,24.3112,24.3371,24.3112,24.3112,29600.0
2015-10-21 11:00:00,28.18,28.2,28.16,28.17,9636.0,24.3285,24.3458,24.3112,24.3199,9636.0
2015-10-21 11:05:00,28.14,28.14,28.11,28.11,6844.0,24.294,24.294,24.2681,24.2681,6844.0
2015-10-21 11:10:00,28.1,28.1,28.07,28.09,10976.0,24.2594,24.2594,24.2335,24.2508,10976.0
2015-10-21 11:15:00,28.09,28.11,28.09,28.11,2428.0,24.2508,24.2681,24.2508,24.2681,2428.0
2015-10-21 11:20:00,28.1,28.16,28.1,28.16,24904.0,24.2594,24.3112,24.2594,24.3112,24904.0
2015-10-21 11:25:00,28.17,28.17,28.15,28.15,6020.0,24.3199,24.3199,24.3026,24.3026,6020.0
2015-10-21 11:30:00,28.16,28.2,28.14,28.2,10132.0,24.3112,24.3458,24.294,24.3458,10132.0
2015-10-21 11:35:00,28.21,28.21,28.19,28.19,9064.0,24.3544,24.3544,24.3371,24.3371,9064.0
2015-10-21 11:40:00,28.19,28.19,28.16,28.18,29304.0,24.3371,24.3371,24.3112,24.3285,29304.0
2015-10-21 11:45:00,28.15,28.16,28.13,28.14,27732.0,24.3026,24.3112,24.2853,24.294,27732.0
2015-10-21 11:50:00,28.13,28.15,28.11,28.11,17468.0,24.2853,24.3026,24.2681,24.2681,17468.0
2015-10-21 11:55:00,28.13,28.13,28.11,28.13,4452.0,24.2853,24.2853,24.2681,24.2853,4452.0
2015-10-21 12:00:00,28.13,28.13,28.11,28.11,9628.0,24.2853,24.2853,24.2681,24.2681,9628.0
2015-10-21 12:05:00,28.12,28.13,28.12,28.13,3544.0,24.2767,24.2853,24.2767,24.2853,3544.0
2015-10-21 12:10:00,28.13,28.15,28.12,28.13,41404.0,24.2853,24.3026,24.2767,24.2853,41404.0
2015-10-21 12:15:00,28.16,28.17,28.14,28.14,18124.0,24.3112,24.3199,24.294,24.294,18124.0
2015-10-21 12:20:00,28.14,28.14,28.14,28.14,1600.0,24.294,24.294,24.294,24.294,1600.0
2015-10-21 12:25:00,28.15,28.15,28.12,28.15,12168.0,24.3026,24.3026,24.2767,24.3026,12168.0
2015-10-21 12:30:00,28.15,28.15,28.12,28.15,5992.0,24.3026,24.3026,24.2767,24.3026,5992.0
2015-10-21 12:35:00,28.14,28.15,28.14,28.15,4820.0,24.294,24.3026,24.294,24.3026,4820.0
2015-10-21 12:40:00,28.16,28.16,28.11,28.11,9008.0,24.3112,24.3112,24.2681,24.2681,9008.0
2015-10-21 12:45:00,28.12,28.14,28.11,28.14,24696.0,24.2767,24.294,24.2681,24.294,24696.0
2015-10-21 12:50:00,28.15,28.15,28.12,28.13,5764.0,24.3026,24.3026,24.2767,24.2853,5764.0
2015-10-21 12:55:00,28.13,28.14,28.1,28.1,8656.0,24.2853,24.294,24.2594,24.2594,8656.0
2015-10-21 13:00:00,28.09,28.09,28.04,28.06,18860.0,24.2508,24.2508,24.2076,24.2249,18860.0
2015-10-21 13:05:00,28.03,28.04,28.03,28.04,2008.0,24.199,24.2076,24.199,24.2076,2008.0
2015-10-21 13:10:00,28.05,28.05,28.04,28.04,3624.0,24.2163,24.2163,24.2076,24.2076,3624.0
2015-10-21 13:15:00,28.04,28.05,27.98,27.98,16828.0,24.2076,24.2163,24.1558,24.1558,16828.0
2015-10-21 13:20:00,27.96,28.0,27.96,28.0,9532.0,24.1386,24.1731,24.1386,24.1731,9532.0
2015-10-21 13:25:00,27.99,27.99,27.93,27.94,19132.0,24.1645,24.1645,24.1127,24.1213,19132.0
2015-10-21 13:30:00,27.91,27.96,27.89,27.96,17132.0,24.0954,24.1386,24.0781,24.1386,17132.0
2015-10-21 13:35:00,27.95,27.95,27.9,27.91,38788.0,24.1299,24.1299,24.0868,24.0954,38788.0
2015-10-21 13:40:00,27.92,27.99,27.92,27.99,9396.0,24.104,24.1645,24.104,24.1645,9396.0
2015-10-21 13:45:00,27.97,27.99,27.96,27.96,7552.0,24.1472,24.1645,24.1386,24.1386,7552.0
2015-10-21 13:50:00,27.97,28.0,27.95,27.99,9824.0,24.1472,24.1731,24.1299,24.1645,9824.0
2015-10-21 13:55:00,28.0,28.0,27.95,27.95,7608.0,24.1731,24.1731,24.1299,24.1299,7608.0
2015-10-21 14:00:00,27.93,27.96,27.91,27.93,13448.0,24.1127,24.1386,24.0954,24.1127,13448.0
2015-10-21 14:05:00,27.92,27.98,27.92,27.97,15216.0,24.104,24.1558,24.104,24.1472,15216.0
2015-10-21 14:10:00,27.97,27.98,27.95,27.98,13704.0,24.1472,24.1558,24.1299,24.1558,13704.0
2015-10-21 14:15:00,27.98,27.99,27.96,27.97,6944.0,24.1558,24.1645,24.1386,24.1472,6944.0
2015-10-21 14:20:00,27.99,27.99,27.96,27.96,8948.0,24.1645,24.1645,24.1386,24.1386,8948.0
2015-10-21 14:25:00,27.97,28.0,27.95,27.98,8632.0,24.1472,24.1731,24.1299,24.1558,8632.0
2015-10-21 14:30:00,28.0,28.01,27.98,28.0,13104.0,24.1731,24.1817,24.1558,24.1731,13104.0
2015-10-21 14:35:00,28.0,28.08,28.0,28.07,25596.0,24.1731,24.2422,24.1731,24.2335,25596.0
2015-10-21 14:40:00,28.07,28.07,28.06,28.07,5120.0,24.2335,24.2335,24.2249,24.2335,5120.0
2015-10-21 14:45:00,28.04,28.05,28.03,28.05,4784.0,24.2076,24.2163,24.199,24.2163,4784.0
2015-10-21 14:50:00,28.04,28.05,28.03,28.03,17516.0,24.2076,24.2163,24.199,24.199,17516.0
2015-10-21 14:55:00,28.04,28.04,27.99,27.99,28968.0,24.2076,24.2076,24.1645,24.1645,28968.0
2015-10-21 15:00:00,28.0,28.02,27.99,28.01,15708.0,24.1731,24.1904,24.1645,24.1817,15708.0
2015-10-21 15:05:00,28.01,28.03,28.01,28.02,8168.0,24.1817,24.199,24.1817,24.1904,8168.0
2015-10-21 15:10:00,28.03,28.03,27.92,27.93,66796.0,24.199,24.199,24.104,24.1127,66796.0
2015-10-21 15:15:00,27.94,27.94,27.86,27.86,29508.0,24.1213,24.1213,24.0522,24.0522,29508.0
2015-10-21 15:20:00,27.86,27.92,27.86,27.91,25588.0,24.0522,24.104,24.0522,24.0954,25588.0
2015-10-21 15:25:00,27.92,27.92,27.9,27.9,11608.0,24.104,24.104,24.0868,24.0868,11608.0
2015-10-21 15:30:00,27.91,27.93,27.88,27.92,18712.0,24.0954,24.1127,24.0695,24.104,18712.0
2015-10-21 15:35:00,27.91,27.92,27.89,27.91,16276.0,24.0954,24.104,24.0781,24.0954,16276.0
2015-10-21 15:40:00,27.91,27.91,27.84,27.84,37404.0,24.0954,24.0954,24.035,24.035,37404.0
2015-10-21 15:45:00,27.85,27.87,27.84,27.86,27220.0,24.0436,24.0609,24.035,24.0522,27220.0
2015-10-21 15:50:00,27.85,27.85,27.81,27.83,60456.0,24.0436,24.0436,24.0091,24.0263,60456.0
2015-10-21 15:55:00,27.82,27.83,27.8,27.82,114096.0,24.0177,24.0263,24.0004,24.0177,114096.0
2015-10-22 09:30:00,27.94,28.03,27.94,27.97,37588.0,24.1213,24.199,24.1213,24.1472,37588.0
2015-10-22 09:35:00,27.97,27.98,27.92,27.96,10608.0,24.1472,24.1558,24.104,24.1386,10608.0
2015-10-22 09:40:00,27.97,28.02,27.96,28.0,18088.0,24.1472,24.1904,24.1386,24.1731,18088.0
2015-10-22 09:45:00,27.99,28.02,27.96,28.02,33184.0,24.1645,24.1904,24.1386,24.1904,33184.0
2015-10-22 09:50:00,28.02,28.08,28.02,28.05,15188.0,24.1904,24.2422,24.1904,24.2163,15188.0
2015-10-22 09:55:00,28.08,28.09,28.02,28.05,24664.0,24.2422,24.2508,24.1904,24.2163,24664.0
2015-10-22 10:00:00,28.05,28.09,28.03,28.07,24384.0,24.2163,24.2508,24.199,24.2335,24384.0
2015-10-22 10:05:00,28.07,28.08,28.06,28.06,9396.0,24.2335,24.2422,24.2249,24.2249,9396.0
2015-10-22 10:10:00,28.05,28.05,28.04,28.05,5220.0,24.2163,24.2163,24.2076,24.2163,5220.0
2015-10-22 10:15:00,28.03,28.08,28.02,28.08,25696.0,24.199,24.2422,24.1904,24.2422,25696.0
2015-10-22 10:20:00,28.11,28.11,28.1,28.1,18020.0,24.2681,24.2681,24.2594,24.2594,18020.0
2015-10-22 10:25:00,28.1,28.1,28.0,28.0,12400.0,24.2594,24.2594,24.1731,24.1731,12400.0
2015-10-22 10:30:00,28.01,28.02,27.98,28.0,9164.0,24.1817,24.1904,24.1558,24.1731,9164.0
2015-10-22 10:35:00,28.02,28.06,28.02,28.06,30444.0,24.1904,24.2249,24.1904,24.2249,30444.0
2015-10-22 10:40:00,28.04,28.08,28.04,28.08,10988.0,24.2076,24.2422,24.2076,24.2422,10988.0
2015-10-22 10:45:00,28.1,28.16,28.1,28.16,29192.0,24.2594,24.3112,24.2594,24.3112,29192.0
2015-10-22 10:50:00,28.18,28.18,28.14,28.16,43160.0,24.3285,24.3285,24.294,24.3112,43160.0
2015-10-22 10:55:00,28.15,28.21,28.15,28.21,36740.0,24.3026,24.3544,24.3026,24.3544,36740.0
2015-10-22 11:00:00,28.21,28.21,28.16,28.18,26364.0,24.3544,24.3544,24.3112,24.3285,26364.0
2015-10-22 11:05:00,28.19,28.2,28.17,28.17,3696.0,24.3371,24.3458,24.3199,24.3199,3696.0
2015-10-22 11:10:00,28.14,28.17,28.14,28.17,7700.0,24.294,24.3199,24.294,24.3199,7700.0
2015-10-22 11:15:00,28.17,28.18,28.13,28.13,21196.0,24.3199,24.3285,24.2853,24.2853,21196.0
2015-10-22 11:20:00,28.11,28.13,28.11,28.12,31312.0,24.2681,24.2853,24.2681,24.2767,31312.0
2015-10-22 11:25:00,28.12,28.13,28.09,28.13,13380.0,24.2767,24.2853,24.2508,24.2853,13380.0
2015-10-22 11:30:00,28.13,28.13,28.1,28.11,9360.0,24.2853,24.2853,24.2594,24.2681,9360.0
2015-10-22 11:35:00,28.1,28.11,28.08,28.09,3188.0,24.2594,24.2681,24.2422,24.2508,3188.0
2015-10-22 11:40:00,28.11,28.13,28.11,28.12,9968.0,24.2681,24.2853,24.2681,24.2767,9968.0
2015-10-22 11:45:00,28.14,28.19,28.14,28.19,9996.0,24.294,24.3371,24.294,24.3371,9996.0
2015-10-22 11:50:00,28.19,28.19,28.14,28.14,20784.0,24.3371,24.3371,24.294,24.294,20784.0
2015-10-22 11:55:00,28.14,28.15,28.11,28.13,14036.0,24.294,24.3026,24.2681,24.2853,14036.0
2015-10-22 12:00:00,28.12,28.13,28.1,28.13,10948.0,24.2767,24.2853,24.2594,24.2853,10948.0
2015-10-22 12:05:00,28.12,28.14,28.11,28.13,26916.0,24.2767,24.294,24.2681,24.2853,26916.0
2015-10-22 12:10:00,28.13,28.14,28.11,28.11,9660.0,24.2853,24.294,24.2681,24.2681,9660.0
2015-10-22 12:15:00,28.09,28.13,28.09,28.13,12956.0,24.2508,24.2853,24.2508,24.2853,12956.0
2015-10-22 12:20:00,28.15,28.17,28.14,28.16,18652.0,24.3026,24.3199,24.294,24.3112,18652.0
2015-10-22 12:25:00,28.15,28.18,28.15,28.17,15032.0,24.3026,24.3285,24.3026,24.3199,15032.0
2015-10-22 12:30:00,28.16,28.18,28.15,28.15,15336.0,24.3112,24.3285,24.3026,24.3026,15336.0
2015-10-22 12:35:00,28.15,28.17,28.15,28.17,10000.0,24.3026,24.3199,24.3026,24.3199,10000.0
2015-10-22 12:40:00,28.16,28.18,28.16,28.18,14892.0,24.3112,24.3285,24.3112,24.3285,14892.0
2015-10-22 12:45:00,28.16,28.18,28.16,28.17,14220.0,24.3112,24.3285,24.3112,24.3199,14220.0
2015-10-22 12:50:00,28.16,28.16,28.13,28.13,3612.0,24.3112,24.3112,24.2853,24.2853,3612.0
2015-10-22 12:55:00,28.13,28.13,28.1,28.13,20228.0,24.2853,24.2853,24.2594,24.2853,20228.0
2015-10-22 13:00:00,28.11,28.11,28.1,28.1,2448.0,24.2681,24.2681,24.2594,24.2594,2448.0
2015-10-22 13:05:00,28.11,28.13,28.11,28.12,3800.0,24.2681,24.2853,24.2681,24.2767,3800.0
2015-10-22 13:10:00,28.13,28.15,28.11,28.15,6636.0,24.2853,24.3026,24.2681,24.3026,6636.0
2015-10-22 13:15:00,28.17,28.17,28.11,28.12,10328.0,24.3199,24.3199,24.2681,24.2767,10328.0
2015-10-22 13:20:00,28.09,28.11,28.09,28.09,22824.0,24.2508,24.2681,24.2508,24.2508,22824.0
2015-10-22 13:25:00,28.09,28.1,28.03,28.05,10304.0,24.2508,24.2594,24.199,24.2163,10304.0
2015-10-22 13:30:00,28.06,28.07,28.05,28.07,3636.0,24.2249,24.2335,24.2163,24.2335,3636.0
2015-10-22 13:35:00,28.08,28.09,28.05,28.06,55252.0,24.2422,24.2508,24.2163,24.2249,55252.0
2015-10-22 13:40:00,28.06,28.06,28.0,28.01,20096.0,24.2249,24.2249,24.1731,24.1817,20096.0
2015-10-22 13:45:00,28.0,28.02,27.99,27.99,10736.0,24.1731,24.1904,24.1645,24.1645,10736.0
2015-10-22 13:50:00,27.98,27.99,27.98,27.98,121904.0,24.1558,24.1645,24.1558,24.1558,121904.0
2015-10-22 13:55:00,27.98,28.0,27.97,27.97,530144.0,24.1558,24.1731,24.1472,24.1472,530144.0
2015-10-22 14:00:00,27.97,27.98,27.94,27.96,44884.0,24.1472,24.1558,24.1213,24.1386,44884.0
2015-10-22 14:05:00,27.94,27.95,27.91,27.93,4548.0,24.1213,24.1299,24.0954,24.1127,4548.0
2015-10-22 14:10:00,27.93,27.96,27.93,27.94,268036.0,24.1127,24.1386,24.1127,24.1213,268036.0
2015-10-22 14:15:00,27.94,27.94,27.89,27.9,4556.0,24.1213,24.1213,24.0781,24.0868,4556.0
2015-10-22 14:20:00,27.89,27.93,27.88,27.93,12192.0,24.0781,24.1127,24.0695,24.1127,12192.0
2015-10-22 14:25:00,27.93,27.98,27.93,27.96,24040.0,24.1127,24.1558,24.1127,24.1386,24040.0
2015-10-22 14:30:00,27.95,27.96,27.92,27.93,32036.0,24.1299,24.1386,24.104,24.1127,32036.0
2015-10-22 14:35:00,27.95,27.97,27.93,27.97,8980.0,24.1299,24.1472,24.1127,24.1472,8980.0
2015-10-22 14:40:00,27.97,27.97,27.95,27.95,23224.0,24.1472,24.1472,24.1299,24.1299,23224.0
2015-10-22 14:45:00,27.98,28.0,27.98,28.0,8848.0,24.1558,24.1731,24.1558,24.1731,8848.0
2015-10-22 14:50:00,27.99,28.06,27.99,28.04,121460.0,24.1645,24.2249,24.1645,24.2076,121460.0
2015-10-22 14:55:00,28.04,28.05,28.02,28.02,11004.0,24.2076,24.2163,24.1904,24.1904,11004.0
2015-10-22 15:00:00,28.02,28.03,27.98,28.0,11096.0,24.1904,24.199,24.1558,24.1731,11096.0
2015-10-22 15:05:00,27.99,28.02,27.98,27.98,11360.0,24.1645,24.1904,24.1558,24.1558,11360.0
2015-10-22 15:10:00,27.96,28.0,27.96,27.99,8548.0,24.1386,24.1731,24.1386,24.1645,8548.0
2015-10-22 15:15:00,28.0,28.02,28.0,28.0,28192.0,24.1731,24.1904,24.1731,24.1731,28192.0
2015-10-22 15:20:00,28.0,28.02,27.99,28.0,14712.0,24.1731,24.1904,24.1645,24.1731,14712.0
2015-10-22 15:25:00,28.03,28.03,28.02,28.02,21364.0,24.199,24.199,24.1904,24.1904,21364.0
2015-10-22 15:30:00,28.05,28.06,28.02,28.02,27232.0,24.2163,24.2249,24.1904,24.1904,27232.0
2015-10-22 15:35:00,28.04,28.04,28.02,28.03,6036.0,24.2076,24.2076,24.1904,24.199,6036.0
2015-10-22 15:40:00,28.02,28.03,28.02,28.03,4148.0,24.1904,24.199,24.1904,24.199,4148.0
2015-10-22 15:45:00,28.04,28.05,28.0,28.02,82168.0,24.2076,24.2163,24.1731,24.1904,82168.0
2015-10-22 15:50:00,28.02,28.03,28.0,28.01,35264.0,24.1904,24.199,24.1731,24.1817,35264.0
2015-10-22 15:55:00,28.01,28.07,28.01,28.07,36128.0,24.1817,24.2335,24.1817,24.2335,36128.0
2015-10-23 09:30:00,28.31,28.31,28.14,28.17,61688.0,24.4407,24.4407,24.294,24.3199,61688.0
2015-10-23 09:35:00,28.16,28.17,28.11,28.14,18752.0,24.3112,24.3199,24.2681,24.294,18752.0
2015-10-23 09:40:00,28.13,28.16,28.1,28.16,13452.0,24.2853,24.3112,24.2594,24.3112,13452.0
2015-10-23 09:45:00,28.15,28.25,28.15,28.24,12680.0,24.3026,24.3889,24.3026,24.3803,12680.0
2015-10-23 09:50:00,28.25,28.32,28.25,28.32,55472.0,24.3889,24.4494,24.3889,24.4494,55472.0
2015-10-23 09:55:00,28.33,28.34,28.3,28.33,13312.0,24.458,24.4666,24.4321,24.458,13312.0
2015-10-23 10:00:00,28.35,28.36,28.27,28.28,100792.0,24.4753,24.4839,24.4062,24.4148,100792.0
2015-10-23 10:05:00,28.34,28.35,28.3,28.33,7108.0,24.4666,24.4753,24.4321,24.458,7108.0
2015-10-23 10:10:00,28.35,28.35,28.31,28.33,44460.0,24.4753,24.4753,24.4407,24.458,44460.0
2015-10-23 10:15:00,28.35,28.38,28.3,28.32,38372.0,24.4753,24.5012,24.4321,24.4494,38372.0
2015-10-23 10:20:00,28.33,28.34,28.3,28.3,61832.0,24.458,24.4666,24.4321,24.4321,61832.0
2015-10-23 10:25:00,28.3,28.33,28.25,28.25,74120.0,24.4321,24.458,24.3889,24.3889,74120.0
2015-10-23 10:30:00,28.26,28.29,28.25,28.28,37532.0,24.3976,24.4235,24.3889,24.4148,37532.0
2015-10-23 10:35:00,28.27,28.28,28.27,28.28,9900.0,24.4062,24.4148,24.4062,24.4148,9900.0
2015-10-23 10:40:00,28.28,28.36,28.27,28.34,50084.0,24.4148,24.4839,24.4062,24.4666,50084.0
2015-10-23 10:45:00,28.32,28.33,28.29,28.29,16464.0,24.4494,24.458,24.4235,24.4235,16464.0
2015-10-23 10:50:00,28.3,28.31,28.26,28.27,56756.0,24.4321,24.4407,24.3976,24.4062,56756.0
2015-10-23 10:55:00,28.24,28.27,28.23,28.25,144552.0,24.3803,24.4062,24.3717,24.3889,144552.0
2015-10-23 11:00:00,28.26,28.3,28.25,28.28,15556.0,24.3976,24.4321,24.3889,24.4148,15556.0
2015-10-23 11:05:00,28.29,28.32,28.28,28.31,14404.0,24.4235,24.4494,24.4148,24.4407,14404.0
2015-10-23 11:10:00,28.31,28.31,28.26,28.27,11216.0,24.4407,24.4407,24.3976,24.4062,11216.0
2015-10-23 11:15:00,28.28,28.28,28.24,28.24,23808.0,24.4148,24.4148,24.3803,24.3803,23808.0
2015-10-23 11:20:00,28.23,28.24,28.23,28.23,6004.0,24.3717,24.3803,24.3717,24.3717,6004.0
2015-10-23 11:25:00,28.22,28.22,28.18,28.18,7816.0,24.363,24.363,24.3285,24.3285,7816.0
2015-10-23 11:30:00,28.17,28.17,28.15,28.17,11188.0,24.3199,24.3199,24.3026,24.3199,11188.0
2015-10-23 11:35:00,28.15,28.16,28.1,28.11,18008.0,24.3026,24.3112,24.2594,24.2681,18008.0
2015-10-23 11:40:00,28.12,28.15,28.12,28.14,1964.0,24.2767,24.3026,24.2767,24.294,1964.0
2015-10-23 11:45:00,28.13,28.13,28.11,28.12,9520.0,24.2853,24.2853,24.2681,24.2767,9520.0
2015-10-23 11:50:00,28.11,28.12,28.08,28.1,19200.0,24.2681,24.2767,24.2422,24.2594,19200.0
2015-10-23 11:55:00,28.11,28.12,28.07,28.08,90156.0,24.2681,24.2767,24.2335,24.2422,90156.0
2015-10-23 12:00:00,28.08,28.11,28.07,28.1,5832.0,24.2422,24.2681,24.2335,24.2594,5832.0
2015-10-23 12:05:00,28.11,28.11,28.08,28.1,19936.0,24.2681,24.2681,24.2422,24.2594,19936.0
2015-10-23 12:10:00,28.09,28.1,28.07,28.08,9096.0,24.2508,24.2594,24.2335,24.2422,9096.0
2015-10-23 12:15:00,28.13,28.13,28.11,28.11,25412.0,24.2853,24.2853,24.2681,24.2681,25412.0
2015-10-23 12:20:00,28.14,28.16,28.12,28.14,15076.0,24.294,24.3112,24.2767,24.294,15076.0
2015-10-23 12:25:00,28.14,28.18,28.14,28.18,8248.0,24.294,24.3285,24.294,24.3285,8248.0
2015-10-23 12:30:00,28.2,28.2,28.18,28.19,9392.0,24.3458,24.3458,24.3285,24.3371,9392.0
2015-10-23 12:35:00,28.17,28.17,28.16,28.16,8668.0,24.3199,24.3199,24.3112,24.3112,8668.0
2015-10-23 12:40:00,28.15,28.16,28.13,28.14,9320.0,24.3026,24.3112,24.2853,24.294,9320.0
2015-10-23 12:45:00,28.15,28.16,28.15,28.16,20704.0,24.3026,24.3112,24.3026,24.3112,20704.0
2015-10-23 12:50:00,28.17,28.17,28.14,28.14,4468.0,24.3199,24.3199,24.294,24.294,4468.0
2015-10-23 12:55:00,28.14,28.17,28.14,28.17,3636.0,24.294,24.3199,24.294,24.3199,3636.0
2015-10-23 13:00:00,28.15,28.15,28.13,28.13,13400.0,24.3026,24.3026,24.2853,24.2853,13400.0
2015-10-23 13:05:00,28.11,28.13,28.11,28.13,1000.0,24.2681,24.2853,24.2681,24.2853,1000.0
2015-10-23 13:10:00,28.13,28.15,28.13,28.14,11600.0,24.2853,24.3026,24.2853,24.294,11600.0
2015-10-23 13:15:00,28.15,28.15,28.14,28.14,9400.0,24.3026,24.3026,24.294,24.294,9400.0
2015-10-23 13:20:00,28.14,28.17,28.14,28.17,2672.0,24.294,24.3199,24.294,24.3199,2672.0
2015-10-23 13:25:00,28.17,28.19,28.16,28.17,12616.0,24.3199,24.3371,24.3112,24.3199,12616.0
2015-10-23 13:30:00,28.18,28.18,28.15,28.17,24188.0,24.3285,24.3285,24.3026,24.3199,24188.0
2015-10-23 13:35:00,28.17,28.18,28.16,28.16,11720.0,24.3199,24.3285,24.3112,24.3112,11720.0
2015-10-23 13:40:00,28.18,28.18,28.15,28.17,8476.0,24.3285,24.3285,24.3026,24.3199,8476.0
2015-10-23 13:45:00,28.17,28.17,28.16,28.17,2380.0,24.3199,24.3199,24.3112,24.3199,2380.0
2015-10-23 13:50:00,28.19,28.19,28.17,28.18,14504.0,24.3371,24.3371,24.3199,24.3285,14504.0
2015-10-23 13:55:00,28.17,28.18,28.15,28.15,7868.0,24.3199,24.3285,24.3026,24.3026,7868.0
2015-10-23 14:00:00,28.16,28.18,28.16,28.17,14960.0,24.3112,24.3285,24.3112,24.3199,14960.0
2015-10-23 14:05:00,28.18,28.18,28.16,28.16,2744.0,24.3285,24.3285,24.3112,24.3112,2744.0
2015-10-23 14:10:00,28.16,28.18,28.16,28.16,11056.0,24.3112,24.3285,24.3112,24.3112,11056.0
2015-10-23 14:15:00,28.15,28.19,28.14,28.19,6908.0,24.3026,24.3371,24.294,24.3371,6908.0
2015-10-23 14:20:00,28.18,28.22,28.18,28.21,14360.0,24.3285,24.363,24.3285,24.3544,14360.0
2015-10-23 14:25:00,28.21,28.23,28.21,28.22,19076.0,24.3544,24.3717,24.3544,24.363,19076.0
2015-10-23 14:30:00,28.22,28.24,28.22,28.22,18868.0,24.363,24.3803,24.363,24.363,18868.0
2015-10-23 14:35:00,28.22,28.27,28.22,28.27,45540.0,24.363,24.4062,24.363,24.4062,45540.0
2015-10-23 14:40:00,28.28,28.32,28.27,28.31,54480.0,24.4148,24.4494,24.4062,24.4407,54480.0
2015-10-23 14:45:00,28.32,28.34,28.31,28.34,46112.0,24.4494,24.4666,24.4407,24.4666,46112.0
2015-10-23 14:50:00,28.34,28.35,28.32,28.32,11656.0,24.4666,24.4753,24.4494,24.4494,11656.0
2015-10-23 14:55:00,28.33,28.36,28.32,28.34,40920.0,24.458,24.4839,24.4494,24.4666,40920.0
2015-10-23 15:00:00,28.33,28.35,28.33,28.33,27540.0,24.458,24.4753,24.458,24.458,27540.0
2015-10-23 15:05:00,28.34,28.34,28.28,28.31,36536.0,24.4666,24.4666,24.4148,24.4407,36536.0
2015-10-23 15:10:00,28.31,28.32,28.27,28.27,27920.0,24.4407,24.4494,24.4062,24.4062,27920.0
2015-10-23 15:15:00,28.27,28.29,28.27,28.28,11648.0,24.4062,24.4235,24.4062,24.4148,11648.0
2015-10-23 15:20:00,28.27,28.29,28.26,28.28,30264.0,24.4062,24.4235,24.3976,24.4148,30264.0
2015-10-23 15:25:00,28.27,28.27,28.24,28.27,34872.0,24.4062,24.4062,24.3803,24.4062,34872.0
2015-10-23 15:30:00,28.27,28.31,28.27,28.29,97264.0,24.4062,24.4407,24.4062,24.4235,97264.0
2015-10-23 15:35:00,28.3,28.34,28.3,28.34,15912.0,24.4321,24.4666,24.4321,24.4666,15912.0
2015-10-23 15:40:00,28.34,28.36,28.32,28.32,21388.0,24.4666,24.4839,24.4494,24.4494,21388.0
2015-10-23 15:45:00,28.33,28.35,28.33,28.35,8768.0,24.458,24.4753,24.458,24.4753,8768.0
2015-10-23 15:50:00,28.35,28.36,28.34,28.34,34348.0,24.4753,24.4839,24.4666,24.4666,34348.0
2015-10-23 15:55:00,28.34,28.34,28.32,28.34,58140.0,24.4666,24.4666,24.4494,24.4666,58140.0
2015-10-26 09:30:00,28.35,28.38,28.33,28.37,47284.0,24.4753,24.5012,24.458,24.4925,47284.0
2015-10-26 09:35:00,28.36,28.39,28.36,28.36,44576.0,24.4839,24.5098,24.4839,24.4839,44576.0
2015-10-26 09:40:00,28.35,28.35,28.32,28.32,10764.0,24.4753,24.4753,24.4494,24.4494,10764.0
2015-10-26 09:45:00,28.33,28.33,28.29,28.29,4556.0,24.458,24.458,24.4235,24.4235,4556.0
2015-10-26 09:50:00,28.3,28.31,28.27,28.29,16856.0,24.4321,24.4407,24.4062,24.4235,16856.0
2015-10-26 09:55:00,28.3,28.3,28.28,28.28,17476.0,24.4321,24.4321,24.4148,24.4148,17476.0
2015-10-26 10:00:00,28.28,28.28,28.24,28.25,38232.0,24.4148,24.4148,24.3803,24.3889,38232.0
2015-10-26 10:05:00,28.26,28.28,28.25,28.25,10416.0,24.3976,24.4148,24.3889,24.3889,10416.0
2015-10-26 10:10:00,28.25,28.25,28.2,28.2,9812.0,24.3889,24.3889,24.3458,24.3458,9812.0
2015-10-26 10:15:00,28.2,28.21,28.2,28.21,6720.0,24.3458,24.3544,24.3458,24.3544,6720.0
2015-10-26 10:20:00,28.24,28.24,28.23,28.23,6412.0,24.3803,24.3803,24.3717,24.3717,6412.0
2015-10-26 10:25:00,28.24,28.27,28.24,28.26,4656.0,24.3803,24.4062,24.3803,24.3976,4656.0
2015-10-26 10:30:00,28.26,28.27,28.26,28.26,4580.0,24.3976,24.4062,24.3976,24.3976,4580.0
2015-10-26 10:35:00,28.27,28.28,28.27,28.27,6592.0,24.4062,24.4148,24.4062,24.4062,6592.0
2015-10-26 10:40:00,28.28,28.29,28.27,28.27,316768.0,24.4148,24.4235,24.4062,24.4062,316768.0
2015-10-26 10:45:00,28.26,28.29,28.26,28.27,2844.0,24.3976,24.4235,24.3976,24.4062,2844.0
2015-10-26 10:50:00,28.28,28.3,28.26,28.3,5196.0,24.4148,24.4321,24.3976,24.4321,5196.0
2015-10-26 10:55:00,28.29,28.29,28.27,28.28,8248.0,24.4235,24.4235,24.4062,24.4148,8248.0
2015-10-26 11:00:00,28.28,28.3,28.27,28.3,9672.0,24.4148,24.4321,24.4062,24.4321,9672.0
2015-10-26 11:05:00,28.28,28.3,28.28,28.29,8904.0,24.4148,24.4321,24.4148,24.4235,8904.0
2015-10-26 11:10:00,28.29,28.31,28.28,28.28,24684.0,24.4235,24.4407,24.4148,24.4148,24684.0
2015-10-26 11:15:00,28.28,28.28,28.24,28.24,15292.0,24.4148,24.4148,24.3803,24.3803,15292.0
2015-10-26 11:20:00,28.22,28.23,28.22,28.22,1744.0,24.363,24.3717,24.363,24.363,1744.0
2015-10-26 11:25:00,28.25,28.25,28.23,28.23,21024.0,24.3889,24.3889,24.3717,24.3717,21024.0
2015-10-26 11:30:00,28.24,28.27,28.24,28.25,7160.0,24.3803,24.4062,24.3803,24.3889,7160.0
2015-10-26 11:35:00,28.26,28.29,28.25,28.25,4996.0,24.3976,24.4235,24.3889,24.3889,4996.0
2015-10-26 11:40:00,28.27,28.28,28.26,28.28,6468.0,24.4062,24.4148,24.3976,24.4148,6468.0
2015-10-26 11:45:00,28.28,28.29,28.26,28.26,12028.0,24.4148,24.4235,24.3976,24.3976,12028.0
2015-10-26 11:50:00,28.26,28.27,28.24,28.25,21604.0,24.3976,24.4062,24.3803,24.3889,21604.0
2015-10-26 11:55:00,28.26,28.27,28.25,28.25,17800.0,24.3976,24.4062,24.3889,24.3889,17800.0
2015-10-26 12:00:00,28.27,28.28,28.24,28.24,10712.0,24.4062,24.4148,24.3803,24.3803,10712.0
2015-10-26 12:05:00,28.24,28.26,28.24,28.25,6116.0,24.3803,24.3976,24.3803,24.3889,6116.0
2015-10-26 12:10:00,28.25,28.27,28.25,28.27,10148.0,24.3889,24.4062,24.3889,24.4062,10148.0
2015-10-26 12:15:00,28.26,28.27,28.25,28.26,11040.0,24.3976,24.4062,24.3889,24.3976,11040.0
2015-10-26 12:20:00,28.27,28.29,28.26,28.29,2672.0,24.4062,24.4235,24.3976,24.4235,2672.0
2015-10-26 12:25:00,28.3,28.3,28.3,28.3,1200.0,24.4321,24.4321,24.4321,24.4321,1200.0
2015-10-26 12:30:00,28.29,28.3,28.28,28.28,6300.0,24.4235,24.4321,24.4148,24.4148,6300.0
2015-10-26 12:35:00,28.28,28.29,28.28,28.28,4428.0,24.4148,24.4235,24.4148,24.4148,4428.0
2015-10-26 12:40:00,28.29,28.29,28.29,28.29,400.0,24.4235,24.4235,24.4235,24.4235,400.0
2015-10-26 12:45:00,28.29,28.32,28.29,28.32,5452.0,24.4235,24.4494,24.4235,24.4494,5452.0
2015-10-26 12:50:00,28.33,28.33,28.3,28.3,17044.0,24.458,24.458,24.4321,24.4321,17044.0
2015-10-26 12:55:00,28.3,28.3,28.26,28.26,18676.0,24.4321,24.4321,24.3976,24.3976,18676.0
2015-10-26 13:00:00,28.25,28.26,28.22,28.25,1672712.0,24.3889,24.3976,24.363,24.3889,1672712.0
2015-10-26 13:05:00,28.24,28.27,28.24,28.25,10000.0,24.3803,24.4062,24.3803,24.3889,10000.0
2015-10-26 13:10:00,28.26,28.26,28.25,28.26,13588.0,24.3976,24.3976,24.3889,24.3976,13588.0
2015-10-26 13:15:00,28.25,28.27,28.25,28.27,39848.0,24.3889,24.4062,24.3889,24.4062,39848.0
2015-10-26 13:20:00,28.26,28.27,28.24,28.24,16872.0,24.3976,24.4062,24.3803,24.3803,16872.0
2015-10-26 13:25:00,28.24,28.27,28.24,28.26,26312.0,24.3803,24.4062,24.3803,24.3976,26312.0
2015-10-26 13:30:00,28.26,28.29,28.26,28.29,19788.0,24.3976,24.4235,24.3976,24.4235,19788.0
2015-10-26 13:35:00,28.29,28.29,28.26,28.27,12520.0,24.4235,24.4235,24.3976,24.4062,12520.0
2015-10-26 13:40:00,28.26,28.27,28.25,28.25,11396.0,24.3976,24.4062,24.3889,24.3889,11396.0
2015-10-26 13:45:00,28.25,28.27,28.25,28.25,32580.0,24.3889,24.4062,24.3889,24.3889,32580.0
2015-10-26 13:50:00,28.24,28.25,28.23,28.23,24260.0,24.3803,24.3889,24.3717,24.3717,24260.0
2015-10-26 13:55:00,28.24,28.24,28.22,28.22,13012.0,24.3803,24.3803,24.363,24.363,13012.0
2015-10-26 14:00:00,28.22,28.24,28.22,28.24,13612.0,24.363,24.3803,24.363,24.3803,13612.0
2015-10-26 14:05:00,28.23,28.25,28.23,28.24,22092.0,24.3717,24.3889,24.3717,24.3803,22092.0
2015-10-26 14:10:00,28.24,28.24,28.2,28.2,8308.0,24.3803,24.3803,24.3458,24.3458,8308.0
2015-10-26 14:15:00,28.2,28.2,28.19,28.2,16648.0,24.3458,24.3458,24.3371,24.3458,16648.0
2015-10-26 14:20:00,28.2,28.21,28.19,28.21,23676.0,24.3458,24.3544,24.3371,24.3544,23676.0
2015-10-26 14:25:00,28.2,28.2,28.19,28.19,6832.0,24.3458,24.3458,24.3371,24.3371,6832.0
2015-10-26 14:30:00,28.18,28.21,28.18,28.2,28368.0,24.3285,24.3544,24.3285,24.3458,28368.0
2015-10-26 14:35:00,28.21,28.21,28.19,28.21,24376.0,24.3544,24.3544,24.3371,24.3544,24376.0
2015-10-26 14:40:00,28.2,28.2,28.18,28.2,29960.0,24.3458,24.3458,24.3285,24.3458,29960.0
2015-10-26 14:45:00,28.2,28.23,28.2,28.21,35032.0,24.3458,24.3717,24.3458,24.3544,35032.0
2015-10-26 14:50:00,28.21,28.22,28.2,28.2,22692.0,24.3544,24.363,24.3458,24.3458,22692.0
2015-10-26 14:55:00,28.19,28.21,28.18,28.21,20284.0,24.3371,24.3544,24.3285,24.3544,20284.0
2015-10-26 15:00:00,28.22,28.23,28.2,28.23,21760.0,24.363,24.3717,24.3458,24.3717,21760.0
2015-10-26 15:05:00,28.22,28.23,28.21,28.23,26280.0,24.363,24.3717,24.3544,24.3717,26280.0
2015-10-26 15:10:00,28.22,28.24,28.22,28.22,33516.0,24.363,24.3803,24.363,24.363,33516.0
2015-10-26 15:15:00,28.22,28.24,28.22,28.22,31004.0,24.363,24.3803,24.363,24.363,31004.0
2015-10-26 15:20:00,28.23,28.24,28.21,28.22,48664.0,24.3717,24.3803,24.3544,24.363,48664.0
2015-10-26 15:25:00,28.22,28.23,28.21,28.23,16496.0,24.363,24.3717,24.3544,24.3717,16496.0
2015-10-26 15:30:00,28.22,28.23,28.21,28.21,22868.0,24.363,24.3717,24.3544,24.3544,22868.0
2015-10-26 15:35:00,28.21,28.22,28.2,28.2,34132.0,24.3544,24.363,24.3458,24.3458,34132.0
2015-10-26 15:40:00,28.19,28.21,28.19,28.21,55508.0,24.3371,24.3544,24.3371,24.3544,55508.0
2015-10-26 15:45:00,28.22,28.22,28.2,28.21,40776.0,24.363,24.363,24.3458,24.3544,40776.0
2015-10-26 15:50:00,28.21,28.24,28.21,28.24,155584.0,24.3544,24.3803,24.3544,24.3803,155584.0
2015-10-26 15:55:00,28.24,28.27,28.21,28.22,627196.0,24.3803,24.4062,24.3544,24.363,627196.0
2015-10-27 09:30:00,28.1,28.14,28.08,28.08,45152.0,24.2594,24.294,24.2422,24.2422,45152.0
2015-10-27 09:35:00,28.09,28.1,28.03,28.05,21004.0,24.2508,24.2594,24.199,24.2163,21004.0
2015-10-27 09:40:00,28.07,28.07,28.05,28.07,2640.0,24.2335,24.2335,24.2163,24.2335,2640.0
2015-10-27 09:45:00,28.07,28.11,28.07,28.1,98840.0,24.2335,24.2681,24.2335,24.2594,98840.0
2015-10-27 09:50:00,28.11,28.14,28.11,28.14,6020.0,24.2681,24.294,24.2681,24.294,6020.0
2015-10-27 09:55:00,28.15,28.15,28.13,28.13,4372.0,24.3026,24.3026,24.2853,24.2853,4372.0
2015-10-27 10:00:00,28.13,28.14,28.12,28.13,9072.0,24.2853,24.294,24.2767,24.2853,9072.0
2015-10-27 10:05:00,28.13,28.14,28.1,28.12,10552.0,24.2853,24.294,24.2594,24.2767,10552.0
2015-10-27 10:10:00,28.11,28.11,28.09,28.09,9684.0,24.2681,24.2681,24.2508,24.2508,9684.0
2015-10-27 10:15:00,28.1,28.1,27.97,27.98,60080.0,24.2594,24.2594,24.1472,24.1558,60080.0
2015-10-27 10:20:00,27.96,27.97,27.93,27.95,39368.0,24.1386,24.1472,24.1127,24.1299,39368.0
2015-10-27 10:25:00,27.96,28.0,27.95,28.0,22936.0,24.1386,24.1731,24.1299,24.1731,22936.0
2015-10-27 10:30:00,27.99,28.0,27.97,27.97,25552.0,24.1645,24.1731,24.1472,24.1472,25552.0
2015-10-27 10:35:00,27.99,28.0,27.99,28.0,13596.0,24.1645,24.1731,24.1645,24.1731,13596.0
2015-10-27 10:40:00,28.0,28.06,27.99,28.05,17804.0,24.1731,24.2249,24.1645,24.2163,17804.0
2015-10-27 10:45:00,28.05,28.08,28.05,28.07,33768.0,24.2163,24.2422,24.2163,24.2335,33768.0
2015-10-27 10:50:00,28.09,28.1,28.07,28.07,25960.0,24.2508,24.2594,24.2335,24.2335,25960.0
2015-10-27 10:55:00,28.07,28.07,28.04,28.07,23556.0,24.2335,24.2335,24.2076,24.2335,23556.0
2015-10-27 11:00:00,28.06,28.14,28.06,28.14,17004.0,24.2249,24.294,24.2249,24.294,17004.0
2015-10-27 11:05:00,28.13,28.15,28.12,28.12,35256.0,24.2853,24.3026,24.2767,24.2767,35256.0
2015-10-27 11:10:00,28.12,28.13,28.09,28.09,34172.0,24.2767,24.2853,24.2508,24.2508,34172.0
2015-10-27 11:15:00,28.09,28.09,28.06,28.08,38676.0,24.2508,24.2508,24.2249,24.2422,38676.0
2015-10-27 11:20:00,28.08,28.11,28.06,28.11,44324.0,24.2422,24.2681,24.2249,24.2681,44324.0
2015-10-27 11:25:00,28.12,28.12,28.05,28.05,38780.0,24.2767,24.2767,24.2163,24.2163,38780.0
2015-10-27 11:30:00,28.07,28.07,28.02,28.02,47888.0,24.2335,24.2335,24.1904,24.1904,47888.0
2015-10-27 11:35:00,28.02,28.02,27.98,27.98,35764.0,24.1904,24.1904,24.1558,24.1558,35764.0
2015-10-27 11:40:00,27.99,28.04,27.99,28.02,73592.0,24.1645,24.2076,24.1645,24.1904,73592.0
2015-10-27 11:45:00,28.01,28.03,27.99,28.03,30088.0,24.1817,24.199,24.1645,24.199,30088.0
2015-10-27 11:50:00,28.03,28.03,27.99,28.0,24880.0,24.199,24.199,24.1645,24.1731,24880.0
2015-10-27 11:55:00,27.97,28.0,27.97,27.99,37992.0,24.1472,24.1731,24.1472,24.1645,37992.0
2015-10-27 12:00:00,28.0,28.01,27.95,27.97,120248.0,24.1731,24.1817,24.1299,24.1472,120248.0
2015-10-27 12:05:00,27.98,28.0,27.97,28.0,7660.0,24.1558,24.1731,24.1472,24.1731,7660.0
2015-10-27 12:10:00,28.0,28.0,27.99,27.99,7104.0,24.1731,24.1731,24.1645,24.1645,7104.0
2015-10-27 12:15:00,27.98,28.0,27.98,28.0,15080.0,24.1558,24.1731,24.1558,24.1731,15080.0
2015-10-27 12:20:00,28.0,28.02,27.99,28.0,33468.0,24.1731,24.1904,24.1645,24.1731,33468.0
2015-10-27 12:25:00,28.0,28.03,28.0,28.0,19964.0,24.1731,24.199,24.1731,24.1731,19964.0
2015-10-27 12:30:00,28.0,28.0,27.95,27.95,26528.0,24.1731,24.1731,24.1299,24.1299,26528.0
2015-10-27 12:35:00,27.96,27.99,27.96,27.98,5440.0,24.1386,24.1645,24.1386,24.1558,5440.0
2015-10-27 12:40:00,27.99,27.99,27.98,27.98,5056.0,24.1645,24.1645,24.1558,24.1558,5056.0
2015-10-27 12:45:00,28.01,28.01,27.98,27.98,10808.0,24.1817,24.1817,24.1558,24.1558,10808.0
2015-10-27 12:50:00,27.98,27.98,27.96,27.97,21220.0,24.1558,24.1558,24.1386,24.1472,21220.0
2015-10-27 12:55:00,27.96,27.96,27.88,27.89,60372.0,24.1386,24.1386,24.0695,24.0781,60372.0
2015-10-27 13:00:00,27.88,27.88,27.81,27.83,21516.0,24.0695,24.0695,24.0091,24.0263,21516.0
2015-10-27 13:05:00,27.83,27.83,27.78,27.81,27788.0,24.0263,24.0263,23.9832,24.0091,27788.0
2015-10-27 13:10:00,27.81,27.81,27.79,27.8,11808.0,24.0091,24.0091,23.9918,24.0004,11808.0
2015-10-27 13:15:00,27.79,27.82,27.78,27.8,30200.0,23.9918,24.0177,23.9832,24.0004,30200.0
2015-10-27 13:20:00,27.81,27.82,27.8,27.81,21672.0,24.0091,24.0177,24.0004,24.0091,21672.0
2015-10-27 13:25:00,27.8,27.82,27.79,27.82,7884.0,24.0004,24.0177,23.9918,24.0177,7884.0
2015-10-27 13:30:00,27.83,27.86,27.82,27.86,7472.0,24.0263,24.0522,24.0177,24.0522,7472.0
2015-10-27 13:35:00,27.84,27.88,27.84,27.88,13564.0,24.035,24.0695,24.035,24.0695,13564.0
2015-10-27 13:40:00,27.88,27.88,27.86,27.86,23032.0,24.0695,24.0695,24.0522,24.0522,23032.0
2015-10-27 13:45:00,27.86,27.87,27.84,27.85,21304.0,24.0522,24.0609,24.035,24.0436,21304.0
2015-10-27 13:50:00,27.85,27.85,27.81,27.82,293024.0,24.0436,24.0436,24.0091,24.0177,293024.0
2015-10-27 13:55:00,27.83,27.84,27.82,27.82,20312.0,24.0263,24.035,24.0177,24.0177,20312.0
2015-10-27 14:00:00,27.83,27.85,27.83,27.85,5508.0,24.0263,24.0436,24.0263,24.0436,5508.0
2015-10-27 14:05:00,27.86,27.87,27.84,27.85,29876.0,24.0522,24.0609,24.035,24.0436,29876.0
2015-10-27 14:10:00,27.86,27.87,27.84,27.85,23728.0,24.0522,24.0609,24.035,24.0436,23728.0
2015-10-27 14:15:00,27.85,27.85,27.82,27.82,18708.0,24.0436,24.0436,24.0177,24.0177,18708.0
2015-10-27 14:20:00,27.82,27.84,27.81,27.83,66928.0,24.0177,24.035,24.0091,24.0263,66928.0
2015-10-27 14:25:00,27.82,27.85,27.82,27.85,49816.0,24.0177,24.0436,24.0177,24.0436,49816.0
2015-10-27 14:30:00,27.85,27.85,27.84,27.85,31404.0,24.0436,24.0436,24.035,24.0436,31404.0
2015-10-27 14:35:00,27.84,27.88,27.84,27.88,17332.0,24.035,24.0695,24.035,24.0695,17332.0
2015-10-27 14:40:00,27.86,27.86,27.83,27.83,25344.0,24.0522,24.0522,24.0263,24.0263,25344.0
2015-10-27 14:45:00,27.82,27.84,27.81,27.83,23708.0,24.0177,24.035,24.0091,24.0263,23708.0
2015-10-27 14:50:00,27.82,27.83,27.81,27.81,16688.0,24.0177,24.0263,24.0091,24.0091,16688.0
2015-10-27 14:55:00,27.84,27.84,27.82,27.82,14472.0,24.035,24.035,24.0177,24.0177,14472.0
2015-10-27 15:00:00,27.83,27.86,27.83,27.84,22236.0,24.0263,24.0522,24.0263,24.035,22236.0
2015-10-27 15:05:00,27.85,27.86,27.85,27.86,11160.0,24.0436,24.0522,24.0436,24.0522,11160.0
2015-10-27 15:10:00,27.85,27.89,27.85,27.89,18588.0,24.0436,24.0781,24.0436,24.0781,18588.0
2015-10-27 15:15:00,27.89,27.89,27.87,27.88,18556.0,24.0781,24.0781,24.0609,24.0695,18556.0
2015-10-27 15:20:00,27.86,27.9,27.86,27.89,17788.0,24.0522,24.0868,24.0522,24.0781,17788.0
2015-10-27 15:25:00,27.9,27.91,27.89,27.89,40388.0,24.0868,24.0954,24.0781,24.0781,40388.0
2015-10-27 15:30:00,27.9,27.9,27.86,27.87,33544.0,24.0868,24.0868,24.0522,24.0609,33544.0
2015-10-27 15:35:00,27.88,27.88,27.83,27.84,23812.0,24.0695,24.0695,24.0263,24.035,23812.0
2015-10-27 15:40:00,27.84,27.87,27.84,27.86,275492.0,24.035,24.0609,24.035,24.0522,275492.0
2015-10-27 15:45:00,27.85,27.87,27.84,27.87,31264.0,24.0436,24.0609,24.035,24.0609,31264.0
2015-10-27 15:50:00,27.87,27.88,27.86,27.88,154028.0,24.0609,24.0695,24.0522,24.0695,154028.0
2015-10-27 15:55:00,27.88,27.93,27.88,27.89,387388.0,24.0695,24.1127,24.0695,24.0781,387388.0
2015-10-28 09:30:00,27.99,28.04,27.98,28.0,75404.0,24.1645,24.2076,24.1558,24.1731,75404.0
2015-10-28 09:35:00,28.0,28.02,27.97,27.97,44508.0,24.1731,24.1904,24.1472,24.1472,44508.0
2015-10-28 09:40:00,27.97,28.06,27.97,28.05,7860.0,24.1472,24.2249,24.1472,24.2163,7860.0
2015-10-28 09:45:00,28.06,28.07,28.04,28.06,235600.0,24.2249,24.2335,24.2076,24.2249,235600.0
2015-10-28 09:50:00,28.07,28.18,28.07,28.16,49732.0,24.2335,24.3285,24.2335,24.3112,49732.0
2015-10-28 09:55:00,28.18,28.25,28.18,28.25,36440.0,24.3285,24.3889,24.3285,24.3889,36440.0
2015-10-28 10:00:00,28.25,28.32,28.25,28.32,32416.0,24.3889,24.4494,24.3889,24.4494,32416.0
2015-10-28 10:05:00,28.32,28.33,28.28,28.28,83596.0,24.4494,24.458,24.4148,24.4148,83596.0
2015-10-28 10:10:00,28.3,28.3,28.22,28.24,255912.0,24.4321,24.4321,24.363,24.3803,255912.0
2015-10-28 10:15:00,28.23,28.29,28.22,28.22,22660.0,24.3717,24.4235,24.363,24.363,22660.0
2015-10-28 10:20:00,28.25,28.27,28.24,28.27,9368.0,24.3889,24.4062,24.3803,24.4062,9368.0
2015-10-28 10:25:00,28.26,28.26,28.21,28.21,58300.0,24.3976,24.3976,24.3544,24.3544,58300.0
2015-10-28 10:30:00,28.22,28.27,28.22,28.24,32532.0,24.363,24.4062,24.363,24.3803,32532.0
2015-10-28 10:35:00,28.23,28.29,28.21,28.29,8576.0,24.3717,24.4235,24.3544,24.4235,8576.0
2015-10-28 10:40:00,28.3,28.34,28.29,28.31,20804.0,24.4321,24.4666,24.4235,24.4407,20804.0
2015-10-28 10:45:00,28.34,28.35,28.3,28.32,13412.0,24.4666,24.4753,24.4321,24.4494,13412.0
2015-10-28 10:50:00,28.33,28.36,28.33,28.34,17740.0,24.458,24.4839,24.458,24.4666,17740.0
2015-10-28 10:55:00,28.34,28.43,28.33,28.43,54528.0,24.4666,24.5443,24.458,24.5443,54528.0
2015-10-28 11:00:00,28.43,28.48,28.41,28.48,44448.0,24.5443,24.5875,24.5271,24.5875,44448.0
2015-10-28 11:05:00,28.45,28.45,28.41,28.41,25308.0,24.5616,24.5616,24.5271,24.5271,25308.0
2015-10-28 11:10:00,28.42,28.46,28.42,28.43,15708.0,24.5357,24.5702,24.5357,24.5443,15708.0
2015-10-28 11:15:00,28.43,28.44,28.41,28.42,34524.0,24.5443,24.5529,24.5271,24.5357,34524.0
2015-10-28 11:20:00,28.41,28.42,28.39,28.39,6900.0,24.5271,24.5357,24.5098,24.5098,6900.0
2015-10-28 11:25:00,28.39,28.46,28.39,28.46,39044.0,24.5098,24.5702,24.5098,24.5702,39044.0
2015-10-28 11:30:00,28.46,28.46,28.43,28.43,36100.0,24.5702,24.5702,24.5443,24.5443,36100.0
2015-10-28 11:35:00,28.43,28.44,28.43,28.43,9256.0,24.5443,24.5529,24.5443,24.5443,9256.0
2015-10-28 11:40:00,28.43,28.46,28.42,28.43,47524.0,24.5443,24.5702,24.5357,24.5443,47524.0
2015-10-28 11:45:00,28.45,28.45,28.43,28.43,8552.0,24.5616,24.5616,24.5443,24.5443,8552.0
2015-10-28 11:50:00,28.45,28.48,28.44,28.48,38768.0,24.5616,24.5875,24.5529,24.5875,38768.0
2015-10-28 11:55:00,28.47,28.48,28.43,28.45,1068664.0,24.5788,24.5875,24.5443,24.5616,1068664.0
2015-10-28 12:00:00,28.45,28.45,28.43,28.43,9700.0,24.5616,24.5616,24.5443,24.5443,9700.0
2015-10-28 12:05:00,28.45,28.47,28.44,28.44,105840.0,24.5616,24.5788,24.5529,24.5529,105840.0
2015-10-28 12:10:00,28.45,28.53,28.45,28.52,26420.0,24.5616,24.6306,24.5616,24.622,26420.0
2015-10-28 12:15:00,28.52,28.52,28.49,28.49,24600.0,24.622,24.622,24.5961,24.5961,24600.0
2015-10-28 12:20:00,28.5,28.5,28.47,28.48,6768.0,24.6047,24.6047,24.5788,24.5875,6768.0
2015-10-28 12:25:00,28.49,28.49,28.47,28.48,10920.0,24.5961,24.5961,24.5788,24.5875,10920.0
2015-10-28 12:30:00,28.48,28.49,28.47,28.47,7388.0,24.5875,24.5961,24.5788,24.5788,7388.0
2015-10-28 12:35:00,28.47,28.49,28.44,28.44,44612.0,24.5788,24.5961,24.5529,24.5529,44612.0
2015-10-28 12:40:00,28.45,28.45,28.43,28.43,29420.0,24.5616,24.5616,24.5443,24.5443,29420.0
2015-10-28 12:45:00,28.44,28.44,28.43,28.44,1728.0,24.5529,24.5529,24.5443,24.5529,1728.0
2015-10-28 12:50:00,28.45,28.46,28.44,28.44,180708.0,24.5616,24.5702,24.5529,24.5529,180708.0
2015-10-28 12:55:00,28.43,28.45,28.43,28.45,9676.0,24.5443,24.5616,24.5443,24.5616,9676.0
2015-10-28 13:00:00,28.44,28.46,28.43,28.44,82096.0,24.5529,24.5702,24.5443,24.5529,82096.0
2015-10-28 13:05:00,28.45,28.45,28.43,28.44,6896.0,24.5616,24.5616,24.5443,24.5529,6896.0
2015-10-28 13:10:00,28.44,28.44,28.43,28.44,6788.0,24.5529,24.5529,24.5443,24.5529,6788.0
2015-10-28 13:15:00,28.44,28.45,28.43,28.45,10016.0,24.5529,24.5616,24.5443,24.5616,10016.0
2015-10-28 13:20:00,28.44,28.46,28.44,28.44,5564.0,24.5529,24.5702,24.5529,24.5529,5564.0
2015-10-28 13:25:00,28.45,28.45,28.43,28.43,17284.0,24.5616,24.5616,24.5443,24.5443,17284.0
2015-10-28 13:30:00,28.42,28.42,28.39,28.4,331052.0,24.5357,24.5357,24.5098,24.5184,331052.0
2015-10-28 13:35:00,28.4,28.41,28.39,28.4,79408.0,24.5184,24.5271,24.5098,24.5184,79408.0
2015-10-28 13:40:00,28.42,28.43,28.41,28.43,51972.0,24.5357,24.5443,24.5271,24.5443,51972.0
2015-10-28 13:45:00,28.43,28.47,28.43,28.46,72764.0,24.5443,24.5788,24.5443,24.5702,72764.0
2015-10-28 13:50:00,28.46,28.47,28.44,28.44,15088.0,24.5702,24.5788,24.5529,24.5529,15088.0
2015-10-28 13:55:00,28.44,28.48,28.44,28.48,14040.0,24.5529,24.5875,24.5529,24.5875,14040.0
2015-10-28 14:00:00,28.46,28.5,28.28,28.3,42696.0,24.5702,24.6047,24.4148,24.4321,42696.0
2015-10-28 14:05:00,28.33,28.34,28.26,28.34,16188.0,24.458,24.4666,24.3976,24.4666,16188.0
2015-10-28 14:10:00,28.32,28.32,28.17,28.18,27100.0,24.4494,24.4494,24.3199,24.3285,27100.0
2015-10-28 14:15:00,28.16,28.16,28.06,28.11,74748.0,24.3112,24.3112,24.2249,24.2681,74748.0
2015-10-28 14:20:00,28.07,28.21,28.07,28.21,7472.0,24.2335,24.3544,24.2335,24.3544,7472.0
2015-10-28 14:25:00,28.2,28.29,28.2,28.27,18288.0,24.3458,24.4235,24.3458,24.4062,18288.0
2015-10-28 14:30:00,28.25,28.26,28.16,28.16,18032.0,24.3889,24.3976,24.3112,24.3112,18032.0
2015-10-28 14:35:00,28.17,28.31,28.17,28.29,106784.0,24.3199,24.4407,24.3199,24.4235,106784.0
2015-10-28 14:40:00,28.31,28.33,28.28,28.29,33936.0,24.4407,24.458,24.4148,24.4235,33936.0
2015-10-28 14:45:00,28.29,28.32,28.28,28.3,32884.0,24.4235,24.4494,24.4148,24.4321,32884.0
2015-10-28 14:50:00,28.29,28.41,28.28,28.4,85208.0,24.4235,24.5271,24.4148,24.5184,85208.0
2015-10-28 14:55:00,28.4,28.42,28.35,28.39,57188.0,24.5184,24.5357,24.4753,24.5098,57188.0
2015-10-28 15:00:00,28.39,28.44,28.36,28.41,44804.0,24.5098,24.5529,24.4839,24.5271,44804.0
2015-10-28 15:05:00,28.42,28.5,28.42,28.46,36028.0,24.5357,24.6047,24.5357,24.5702,36028.0
2015-10-28 15:10:00,28.45,28.47,28.43,28.47,25856.0,24.5616,24.5788,24.5443,24.5788,25856.0
2015-10-28 15:15:00,28.47,28.48,28.47,28.47,21300.0,24.5788,24.5875,24.5788,24.5788,21300.0
2015-10-28 15:20:00,28.45,28.46,28.44,28.45,13548.0,24.5616,24.5702,24.5529,24.5616,13548.0
2015-10-28 15:25:00,28.47,28.52,28.47,28.5,32624.0,24.5788,24.622,24.5788,24.6047,32624.0
2015-10-28 15:30:00,28.51,28.56,28.51,28.52,87700.0,24.6134,24.6565,24.6134,24.622,87700.0
2015-10-28 15:35:00,28.51,28.58,28.51,28.56,31460.0,24.6134,24.6738,24.6134,24.6565,31460.0
2015-10-28 15:40:00,28.57,28.6,28.56,28.59,47400.0,24.6652,24.6911,24.6565,24.6824,47400.0
2015-10-28 15:45:00,28.6,28.66,28.59,28.63,41604.0,24.6911,24.7429,24.6824,24.717,41604.0
2015-10-28 15:50:00,28.63,28.64,28.6,28.62,51636.0,24.717,24.7256,24.6911,24.7083,51636.0
2015-10-28 15:55:00,28.62,28.66,28.61,28.66,339324.0,24.7083,24.7429,24.6997,24.7429,339324.0
2015-10-29 09:30:00,28.59,28.59,28.54,28.56,50620.0,24.6824,24.6824,24.6393,24.6565,50620.0
2015-10-29 09:35:00,28.56,28.63,28.56,28.61,8876.0,24.6565,24.717,24.6565,24.6997,8876.0
2015-10-29 09:40:00,28.58,28.63,28.58,28.61,8044.0,24.6738,24.717,24.6738,24.6997,8044.0
2015-10-29 09:45:00,28.63,28.65,28.6,28.65,10040.0,24.717,24.7342,24.6911,24.7342,10040.0
2015-10-29 09:50:00,28.63,28.63,28.54,28.54,4180.0,24.717,24.717,24.6393,24.6393,4180.0
2015-10-29 09:55:00,28.54,28.55,28.53,28.53,6308.0,24.6393,24.6479,24.6306,24.6306,6308.0
2015-10-29 10:00:00,28.52,28.55,28.5,28.55,450992.0,24.622,24.6479,24.6047,24.6479,450992.0
2015-10-29 10:05:00,28.56,28.61,28.56,28.6,7984.0,24.6565,24.6997,24.6565,24.6911,7984.0
2015-10-29 10:10:00,28.6,28.62,28.57,28.57,15608.0,24.6911,24.7083,24.6652,24.6652,15608.0
2015-10-29 10:15:00,28.57,28.58,28.51,28.52,17864.0,24.6652,24.6738,24.6134,24.622,17864.0
2015-10-29 10:20:00,28.52,28.55,28.5,28.51,14580.0,24.622,24.6479,24.6047,24.6134,14580.0
2015-10-29 10:25:00,28.51,28.55,28.49,28.49,13508.0,24.6134,24.6479,24.5961,24.5961,13508.0
2015-10-29 10:30:00,28.5,28.54,28.5,28.52,15744.0,24.6047,24.6393,24.6047,24.622,15744.0
2015-10-29 10:35:00,28.53,28.56,28.5,28.5,10792.0,24.6306,24.6565,24.6047,24.6047,10792.0
2015-10-29 10:40:00,28.5,28.53,28.5,28.53,35472.0,24.6047,24.6306,24.6047,24.6306,35472.0
2015-10-29 10:45:00,28.52,28.52,28.45,28.45,92036.0,24.622,24.622,24.5616,24.5616,92036.0
2015-10-29 10:50:00,28.44,28.46,28.42,28.46,20232.0,24.5529,24.5702,24.5357,24.5702,20232.0
2015-10-29 10:55:00,28.45,28.49,28.44,28.46,48620.0,24.5616,24.5961,24.5529,24.5702,48620.0
2015-10-29 11:00:00,28.43,28.45,28.43,28.43,24160.0,24.5443,24.5616,24.5443,24.5443,24160.0
2015-10-29 11:05:00,28.45,28.47,28.43,28.46,53284.0,24.5616,24.5788,24.5443,24.5702,53284.0
2015-10-29 11:10:00,28.47,28.48,28.46,28.46,7720.0,24.5788,24.5875,24.5702,24.5702,7720.0
2015-10-29 11:15:00,28.46,28.48,28.45,28.47,20024.0,24.5702,24.5875,24.5616,24.5788,20024.0
2015-10-29 11:20:00,28.48,28.49,28.45,28.47,5272.0,24.5875,24.5961,24.5616,24.5788,5272.0
2015-10-29 11:25:00,28.45,28.48,28.43,28.48,23424.0,24.5616,24.5875,24.5443,24.5875,23424.0
2015-10-29 11:30:00,28.48,28.52,28.48,28.52,20220.0,24.5875,24.622,24.5875,24.622,20220.0
2015-10-29 11:35:00,28.51,28.54,28.5,28.54,10556.0,24.6134,24.6393,24.6047,24.6393,10556.0
2015-10-29 11:40:00,28.51,28.54,28.51,28.54,24628.0,24.6134,24.6393,24.6134,24.6393,24628.0
2015-10-29 11:45:00,28.54,28.56,28.53,28.53,21992.0,24.6393,24.6565,24.6306,24.6306,21992.0
2015-10-29 11:50:00,28.53,28.53,28.5,28.5,34824.0,24.6306,24.6306,24.6047,24.6047,34824.0
2015-10-29 11:55:00,28.51,28.52,28.5,28.52,11132.0,24.6134,24.622,24.6047,24.622,11132.0
2015-10-29 12:00:00,28.5,28.52,28.5,28.51,26616.0,24.6047,24.622,24.6047,24.6134,26616.0
2015-10-29 12:05:00,28.5,28.51,28.48,28.5,34792.0,24.6047,24.6134,24.5875,24.6047,34792.0
2015-10-29 12:10:00,28.51,28.55,28.51,28.55,46140.0,24.6134,24.6479,24.6134,24.6479,46140.0
2015-10-29 12:15:00,28.54,28.56,28.54,28.55,25264.0,24.6393,24.6565,24.6393,24.6479,25264.0
2015-10-29 12:20:00,28.54,28.56,28.54,28.54,16192.0,24.6393,24.6565,24.6393,24.6393,16192.0
2015-10-29 12:25:00,28.54,28.57,28.54,28.56,19520.0,24.6393,24.6652,24.6393,24.6565,19520.0
2015-10-29 12:30:00,28.56,28.56,28.52,28.52,13428.0,24.6565,24.6565,24.622,24.622,13428.0
2015-10-29 12:35:00,28.52,28.53,28.51,28.51,9788.0,24.622,24.6306,24.6134,24.6134,9788.0
2015-10-29 12:40:00,28.5,28.51,28.49,28.51,11768.0,24.6047,24.6134,24.5961,24.6134,11768.0
2015-10-29 12:45:00,28.52,28.53,28.51,28.52,10652.0,24.622,24.6306,24.6134,24.622,10652.0
2015-10-29 12:50:00,28.52,28.52,28.45,28.46,24032.0,24.622,24.622,24.5616,24.5702,24032.0
2015-10-29 12:55:00,28.47,28.48,28.47,28.47,139380.0,24.5788,24.5875,24.5788,24.5788,139380.0
2015-10-29 13:00:00,28.49,28.49,28.46,28.46,58484.0,24.5961,24.5961,24.5702,24.5702,58484.0
2015-10-29 13:05:00,28.47,28.48,28.46,28.48,42140.0,24.5788,24.5875,24.5702,24.5875,42140.0
2015-10-29 13:10:00,28.46,28.47,28.46,28.47,15620.0,24.5702,24.5788,24.5702,24.5788,15620.0
2015-10-29 13:15:00,28.47,28.48,28.46,28.47,18736.0,24.5788,24.5875,24.5702,24.5788,18736.0
2015-10-29 13:20:00,28.47,28.47,28.45,28.47,10480.0,24.5788,24.5788,24.5616,24.5788,10480.0
2015-10-29 13:25:00,28.46,28.47,28.44,28.44,19368.0,24.5702,24.5788,24.5529,24.5529,19368.0
2015-10-29 13:30:00,28.45,28.45,28.42,28.43,12708.0,24.5616,24.5616,24.5357,24.5443,12708.0
2015-10-29 13:35:00,28.42,28.43,28.38,28.38,149356.0,24.5357,24.5443,24.5012,24.5012,149356.0
2015-10-29 13:40:00,28.38,28.38,28.36,28.38,41172.0,24.5012,24.5012,24.4839,24.5012,41172.0
2015-10-29 13:45:00,28.38,28.39,28.37,28.38,26220.0,24.5012,24.5098,24.4925,24.5012,26220.0
2015-10-29 13:50:00,28.37,28.37,28.35,28.36,261724.0,24.4925,24.4925,24.4753,24.4839,261724.0
2015-10-29 13:55:00,28.35,28.35,28.33,28.33,15900.0,24.4753,24.4753,24.458,24.458,15900.0
2015-10-29 14:00:00,28.33,28.37,28.32,28.37,22628.0,24.458,24.4925,24.4494,24.4925,22628.0
2015-10-29 14:05:00,28.39,28.39,28.36,28.36,25116.0,24.5098,24.5098,24.4839,24.4839,25116.0
2015-10-29 14:10:00,28.36,28.37,28.34,28.37,37200.0,24.4839,24.4925,24.4666,24.4925,37200.0
2015-10-29 14:15:00,28.37,28.39,28.37,28.38,69832.0,24.4925,24.5098,24.4925,24.5012,69832.0
2015-10-29 14:20:00,28.37,28.41,28.37,28.41,31792.0,24.4925,24.5271,24.4925,24.5271,31792.0
2015-10-29 14:25:00,28.41,28.41,28.39,28.39,17648.0,24.5271,24.5271,24.5098,24.5098,17648.0
2015-10-29 14:30:00,28.4,28.4,28.38,28.38,13376.0,24.5184,24.5184,24.5012,24.5012,13376.0
2015-10-29 14:35:00,28.35,28.36,28.34,28.35,17016.0,24.4753,24.4839,24.4666,24.4753,17016.0
2015-10-29 14:40:00,28.35,28.37,28.34,28.36,27640.0,24.4753,24.4925,24.4666,24.4839,27640.0
2015-10-29 14:45:00,28.35,28.36,28.33,28.34,29484.0,24.4753,24.4839,24.458,24.4666,29484.0
2015-10-29 14:50:00,28.33,28.37,28.33,28.36,33540.0,24.458,24.4925,24.458,24.4839,33540.0
2015-10-29 14:55:00,28.36,28.36,28.34,28.36,25080.0,24.4839,24.4839,24.4666,24.4839,25080.0
2015-10-29 15:00:00,28.35,28.35,28.33,28.33,9308.0,24.4753,24.4753,24.458,24.458,9308.0
2015-10-29 15:05:00,28.33,28.33,28.31,28.33,21028.0,24.458,24.458,24.4407,24.458,21028.0
2015-10-29 15:10:00,28.33,28.35,28.32,28.34,49940.0,24.458,24.4753,24.4494,24.4666,49940.0
2015-10-29 15:15:00,28.35,28.39,28.34,28.39,28504.0,24.4753,24.5098,24.4666,24.5098,28504.0
2015-10-29 15:20:00,28.39,28.4,28.38,28.38,42428.0,24.5098,24.5184,24.5012,24.5012,42428.0
2015-10-29 15:25:00,28.39,28.39,28.36,28.36,21156.0,24.5098,24.5098,24.4839,24.4839,21156.0
2015-10-29 15:30:00,28.36,28.38,28.36,28.37,9284.0,24.4839,24.5012,24.4839,24.4925,9284.0
2015-10-29 15:35:00,28.36,28.39,28.36,28.39,14560.0,24.4839,24.5098,24.4839,24.5098,14560.0
2015-10-29 15:40:00,28.38,28.4,28.38,28.4,25208.0,24.5012,24.5184,24.5012,24.5184,25208.0
2015-10-29 15:45:00,28.4,28.4,28.38,28.39,55360.0,24.5184,24.5184,24.5012,24.5098,55360.0
2015-10-29 15:50:00,28.39,28.4,28.38,28.4,49388.0,24.5098,24.5184,24.5012,24.5184,49388.0
2015-10-29 15:55:00,28.4,28.4,28.37,28.4,81920.0,24.5184,24.5184,24.4925,24.5184,81920.0
2015-10-30 09:30:00,28.34,28.42,28.32,28.32,71720.0,24.4666,24.5357,24.4494,24.4494,71720.0
2015-10-30 09:35:00,28.33,28.38,28.32,28.37,14652.0,24.458,24.5012,24.4494,24.4925,14652.0
2015-10-30 09:40:00,28.36,28.39,28.31,28.36,45860.0,24.4839,24.5098,24.4407,24.4839,45860.0
2015-10-30 09:45:00,28.4,28.44,28.38,28.41,14064.0,24.5184,24.5529,24.5012,24.5271,14064.0
2015-10-30 09:50:00,28.38,28.39,28.37,28.39,3616.0,24.5012,24.5098,24.4925,24.5098,3616.0
2015-10-30 09:55:00,28.39,28.41,28.35,28.35,17512.0,24.5098,24.5271,24.4753,24.4753,17512.0
2015-10-30 10:00:00,28.38,28.41,28.35,28.38,29588.0,24.5012,24.5271,24.4753,24.5012,29588.0
2015-10-30 10:05:00,28.37,28.38,28.36,28.38,7388.0,24.4925,24.5012,24.4839,24.5012,7388.0
2015-10-30 10:10:00,28.38,28.39,28.33,28.36,11944.0,24.5012,24.5098,24.458,24.4839,11944.0
2015-10-30 10:15:00,28.35,28.38,28.34,28.38,26656.0,24.4753,24.5012,24.4666,24.5012,26656.0
2015-10-30 10:20:00,28.38,28.4,28.38,28.4,19984.0,24.5012,24.5184,24.5012,24.5184,19984.0
2015-10-30 10:25:00,28.38,28.4,28.37,28.4,17552.0,24.5012,24.5184,24.4925,24.5184,17552.0
2015-10-30 10:30:00,28.38,28.41,28.37,28.4,11616.0,24.5012,24.5271,24.4925,24.5184,11616.0
2015-10-30 10:35:00,28.41,28.41,28.38,28.38,15584.0,24.5271,24.5271,24.5012,24.5012,15584.0
2015-10-30 10:40:00,28.4,28.44,28.39,28.44,17224.0,24.5184,24.5529,24.5098,24.5529,17224.0
2015-10-30 10:45:00,28.44,28.45,28.43,28.44,16264.0,24.5529,24.5616,24.5443,24.5529,16264.0
2015-10-30 10:50:00,28.43,28.45,28.43,28.43,38192.0,24.5443,24.5616,24.5443,24.5443,38192.0
2015-10-30 10:55:00,28.44,28.44,28.4,28.41,4720.0,24.5529,24.5529,24.5184,24.5271,4720.0
2015-10-30 11:00:00,28.41,28.42,28.4,28.4,11324.0,24.5271,24.5357,24.5184,24.5184,11324.0
2015-10-30 11:05:00,28.39,28.41,28.39,28.41,13248.0,24.5098,24.5271,24.5098,24.5271,13248.0
2015-10-30 11:10:00,28.39,28.42,28.39,28.39,18804.0,24.5098,24.5357,24.5098,24.5098,18804.0
2015-10-30 11:15:00,28.39,28.39,28.37,28.38,93408.0,24.5098,24.5098,24.4925,24.5012,93408.0
2015-10-30 11:20:00,28.37,28.38,28.36,28.36,11608.0,24.4925,24.5012,24.4839,24.4839,11608.0
2015-10-30 11:25:00,28.36,28.38,28.35,28.38,11584.0,24.4839,24.5012,24.4753,24.5012,11584.0
2015-10-30 11:30:00,28.37,28.38,28.36,28.37,4208.0,24.4925,24.5012,24.4839,24.4925,4208.0
2015-10-30 11:35:00,28.37,28.37,28.35,28.36,26316.0,24.4925,24.4925,24.4753,24.4839,26316.0
2015-10-30 11:40:00,28.36,28.39,28.36,28.38,17836.0,24.4839,24.5098,24.4839,24.5012,17836.0
2015-10-30 11:45:00,28.39,28.41,28.37,28.4,7488.0,24.5098,24.5271,24.4925,24.5184,7488.0
2015-10-30 11:50:00,28.4,28.43,28.4,28.41,8036.0,24.5184,24.5443,24.5184,24.5271,8036.0
2015-10-30 11:55:00,28.42,28.43,28.37,28.37,25300.0,24.5357,24.5443,24.4925,24.4925,25300.0
2015-10-30 12:00:00,28.38,28.38,28.36,28.36,7400.0,24.5012,24.5012,24.4839,24.4839,7400.0
2015-10-30 12:05:00,28.36,28.37,28.34,28.34,19224.0,24.4839,24.4925,24.4666,24.4666,19224.0
2015-10-30 12:10:00,28.37,28.38,28.36,28.38,7532.0,24.4925,24.5012,24.4839,24.5012,7532.0
2015-10-30 12:15:00,28.38,28.38,28.36,28.38,9680.0,24.5012,24.5012,24.4839,24.5012,9680.0
2015-10-30 12:20:00,28.39,28.42,28.39,28.4,4864.0,24.5098,24.5357,24.5098,24.5184,4864.0
2015-10-30 12:25:00,28.4,28.41,28.39,28.4,7604.0,24.5184,24.5271,24.5098,24.5184,7604.0
2015-10-30 12:30:00,28.4,28.42,28.4,28.42,9488.0,24.5184,24.5357,24.5184,24.5357,9488.0
2015-10-30 12:35:00,28.42,28.43,28.42,28.43,11688.0,24.5357,24.5443,24.5357,24.5443,11688.0
2015-10-30 12:40:00,28.43,28.43,28.41,28.41,51096.0,24.5443,24.5443,24.5271,24.5271,51096.0
2015-10-30 12:45:00,28.42,28.42,28.4,28.41,18932.0,24.5357,24.5357,24.5184,24.5271,18932.0
2015-10-30 12:50:00,28.4,28.42,28.4,28.42,19908.0,24.5184,24.5357,24.5184,24.5357,19908.0
2015-10-30 12:55:00,28.42,28.45,28.41,28.42,70508.0,24.5357,24.5616,24.5271,24.5357,70508.0
2015-10-30 13:00:00,28.43,28.44,28.42,28.44,26936.0,24.5443,24.5529,24.5357,24.5529,26936.0
2015-10-30 13:05:00,28.45,28.45,28.43,28.43,16072.0,24.5616,24.5616,24.5443,24.5443,16072.0
2015-10-30 13:10:00,28.43,28.44,28.43,28.44,39304.0,24.5443,24.5529,24.5443,24.5529,39304.0
2015-10-30 13:15:00,28.44,28.45,28.41,28.42,47620.0,24.5529,24.5616,24.5271,24.5357,47620.0
2015-10-30 13:20:00,28.42,28.43,28.42,28.43,20440.0,24.5357,24.5443,24.5357,24.5443,20440.0
2015-10-30 13:25:00,28.43,28.43,28.42,28.42,26560.0,24.5443,24.5443,24.5357,24.5357,26560.0
2015-10-30 13:30:00,28.43,28.43,28.41,28.42,46840.0,24.5443,24.5443,24.5271,24.5357,46840.0
2015-10-30 13:35:00,28.42,28.43,28.42,28.43,33988.0,24.5357,24.5443,24.5357,24.5443,33988.0
2015-10-30 13:40:00,28.43,28.45,28.43,28.43,53152.0,24.5443,24.5616,24.5443,24.5443,53152.0
2015-10-30 13:45:00,28.42,28.45,28.42,28.45,18392.0,24.5357,24.5616,24.5357,24.5616,18392.0
2015-10-30 13:50:00,28.45,28.45,28.43,28.44,10784.0,24.5616,24.5616,24.5443,24.5529,10784.0
2015-10-30 13:55:00,28.42,28.43,28.41,28.41,9900.0,24.5357,24.5443,24.5271,24.5271,9900.0
2015-10-30 14:00:00,28.41,28.43,28.4,28.41,37392.0,24.5271,24.5443,24.5184,24.5271,37392.0
2015-10-30 14:05:00,28.41,28.41,28.4,28.4,13868.0,24.5271,24.5271,24.5184,24.5184,13868.0
2015-10-30 14:10:00,28.4,28.43,28.39,28.42,5812.0,24.5184,24.5443,24.5098,24.5357,5812.0
2015-10-30 14:15:00,28.42,28.43,28.41,28.41,17140.0,24.5357,24.5443,24.5271,24.5271,17140.0
2015-10-30 14:20:00,28.41,28.41,28.37,28.37,18904.0,24.5271,24.5271,24.4925,24.4925,18904.0
2015-10-30 14:25:00,28.36,28.36,28.32,28.32,28660.0,24.4839,24.4839,24.4494,24.4494,28660.0
2015-10-30 14:30:00,28.33,28.34,28.33,28.34,4040.0,24.458,24.4666,24.458,24.4666,4040.0
2015-10-30 14:35:00,28.33,28.34,28.31,28.33,69684.0,24.458,24.4666,24.4407,24.458,69684.0
2015-10-30 14:40:00,28.32,28.33,28.31,28.32,21168.0,24.4494,24.458,24.4407,24.4494,21168.0
2015-10-30 14:45:00,28.32,28.32,28.29,28.3,22040.0,24.4494,24.4494,24.4235,24.4321,22040.0
2015-10-30 14:50:00,28.29,28.31,28.28,28.31,35372.0,24.4235,24.4407,24.4148,24.4407,35372.0
2015-10-30 14:55:00,28.31,28.31,28.24,28.25,59840.0,24.4407,24.4407,24.3803,24.3889,59840.0
2015-10-30 15:00:00,28.25,28.25,28.21,28.25,29512.0,24.3889,24.3889,24.3544,24.3889,29512.0
2015-10-30 15:05:00,28.25,28.26,28.23,28.26,35476.0,24.3889,24.3976,24.3717,24.3976,35476.0
2015-10-30 15:10:00,28.26,28.27,28.24,28.24,43580.0,24.3976,24.4062,24.3803,24.3803,43580.0
2015-10-30 15:15:00,28.26,28.28,28.25,28.27,14084.0,24.3976,24.4148,24.3889,24.4062,14084.0
2015-10-30 15:20:00,28.28,28.29,28.25,28.25,30388.0,24.4148,24.4235,24.3889,24.3889,30388.0
2015-10-30 15:25:00,28.26,28.26,28.22,28.23,31764.0,24.3976,24.3976,24.363,24.3717,31764.0
2015-10-30 15:30:00,28.24,28.27,28.24,28.26,27764.0,24.3803,24.4062,24.3803,24.3976,27764.0
2015-10-30 15:35:00,28.25,28.28,28.24,28.27,14408.0,24.3889,24.4148,24.3803,24.4062,14408.0
2015-10-30 15:40:00,28.28,28.28,28.24,28.25,34620.0,24.4148,24.4148,24.3803,24.3889,34620.0
2015-10-30 15:45:00,28.25,28.31,28.25,28.29,91052.0,24.3889,24.4407,24.3889,24.4235,91052.0
2015-10-30 15:50:00,28.3,28.31,28.28,28.3,304032.0,24.4321,24.4407,24.4148,24.4321,304032.0
2015-10-30 15:55:00,28.29,28.32,28.27,28.27,195420.0,24.4235,24.4494,24.4062,24.4062,195420.0
2015-11-02 09:30:00,28.3,28.41,28.29,28.38,69712.0,24.4321,24.5271,24.4235,24.5012,69712.0
2015-11-02 09:35:00,28.38,28.42,28.38,28.41,11748.0,24.5012,24.5357,24.5012,24.5271,11748.0
2015-11-02 09:40:00,28.42,28.42,28.36,28.39,18600.0,24.5357,24.5357,24.4839,24.5098,18600.0
2015-11-02 09:45:00,28.39,28.45,28.38,28.43,57984.0,24.5098,24.5616,24.5012,24.5443,57984.0
2015-11-02 09:50:00,28.43,28.44,28.4,28.41,48836.0,24.5443,24.5529,24.5184,24.5271,48836.0
2015-11-02 09:55:00,28.4,28.43,28.39,28.43,45204.0,24.5184,24.5443,24.5098,24.5443,45204.0
2015-11-02 10:00:00,28.43,28.48,28.4,28.48,163488.0,24.5443,24.5875,24.5184,24.5875,163488.0
2015-11-02 10:05:00,28.48,28.49,28.45,28.45,52208.0,24.5875,24.5961,24.5616,24.5616,52208.0
2015-11-02 10:10:00,28.46,28.46,28.42,28.42,18660.0,24.5702,24.5702,24.5357,24.5357,18660.0
2015-11-02 10:15:00,28.42,28.43,28.41,28.42,49628.0,24.5357,24.5443,24.5271,24.5357,49628.0
2015-11-02 10:20:00,28.42,28.43,28.42,28.43,44620.0,24.5357,24.5443,24.5357,24.5443,44620.0
2015-11-02 10:25:00,28.43,28.47,28.43,28.44,171680.0,24.5443,24.5788,24.5443,24.5529,171680.0
2015-11-02 10:30:00,28.44,28.44,28.42,28.43,112492.0,24.5529,24.5529,24.5357,24.5443,112492.0
2015-11-02 10:35:00,28.43,28.43,28.42,28.43,23868.0,24.5443,24.5443,24.5357,24.5443,23868.0
2015-11-02 10:40:00,28.43,28.43,28.41,28.43,23200.0,24.5443,24.5443,24.5271,24.5443,23200.0
2015-11-02 10:45:00,28.44,28.46,28.42,28.46,41912.0,24.5529,24.5702,24.5357,24.5702,41912.0
2015-11-02 10:50:00,28.46,28.49,28.45,28.46,163656.0,24.5702,24.5961,24.5616,24.5702,163656.0
2015-11-02 10:55:00,28.45,28.46,28.43,28.46,8752.0,24.5616,24.5702,24.5443,24.5702,8752.0
2015-11-02 11:00:00,28.46,28.46,28.44,28.45,14604.0,24.5702,24.5702,24.5529,24.5616,14604.0
2015-11-02 11:05:00,28.46,28.5,28.45,28.46,57276.0,24.5702,24.6047,24.5616,24.5702,57276.0
2015-11-02 11:10:00,28.47,28.49,28.47,28.49,20760.0,24.5788,24.5961,24.5788,24.5961,20760.0
2015-11-02 11:15:00,28.49,28.49,28.48,28.48,22168.0,24.5961,24.5961,24.5875,24.5875,22168.0
2015-11-02 11:20:00,28.47,28.5,28.47,28.49,33908.0,24.5788,24.6047,24.5788,24.5961,33908.0
2015-11-02 11:25:00,28.5,28.51,28.49,28.51,108092.0,24.6047,24.6134,24.5961,24.6134,108092.0
2015-11-02 11:30:00,28.51,28.52,28.5,28.52,44704.0,24.6134,24.622,24.6047,24.622,44704.0
2015-11-02 11:35:00,28.51,28.54,28.5,28.51,56620.0,24.6134,24.6393,24.6047,24.6134,56620.0
2015-11-02 11:40:00,28.52,28.52,28.49,28.49,21680.0,24.622,24.622,24.5961,24.5961,21680.0
2015-11-02 11:45:00,28.5,28.5,28.48,28.48,52444.0,24.6047,24.6047,24.5875,24.5875,52444.0
2015-11-02 11:50:00,28.48,28.48,28.48,28.48,18788.0,24.5875,24.5875,24.5875,24.5875,18788.0
2015-11-02 11:55:00,28.48,28.49,28.48,28.49,46800.0,24.5875,24.5961,24.5875,24.5961,46800.0
2015-11-02 12:00:00,28.49,28.49,28.48,28.49,23944.0,24.5961,24.5961,24.5875,24.5961,23944.0
2015-11-02 12:05:00,28.49,28.5,28.49,28.5,19788.0,24.5961,24.6047,24.5961,24.6047,19788.0
2015-11-02 12:10:00,28.5,28.52,28.49,28.52,21500.0,24.6047,24.622,24.5961,24.622,21500.0
2015-11-02 12:15:00,28.52,28.55,28.52,28.54,22996.0,24.622,24.6479,24.622,24.6393,22996.0
2015-11-02 12:20:00,28.54,28.55,28.54,28.54,14952.0,24.6393,24.6479,24.6393,24.6393,14952.0
2015-11-02 12:25:00,28.55,28.56,28.54,28.56,31372.0,24.6479,24.6565,24.6393,24.6565,31372.0
2015-11-02 12:30:00,28.56,28.56,28.54,28.55,23892.0,24.6565,24.6565,24.6393,24.6479,23892.0
2015-11-02 12:35:00,28.55,28.56,28.54,28.56,26136.0,24.6479,24.6565,24.6393,24.6565,26136.0
2015-11-02 12:40:00,28.55,28.57,28.55,28.57,16944.0,24.6479,24.6652,24.6479,24.6652,16944.0
2015-11-02 12:45:00,28.57,28.58,28.56,28.56,43112.0,24.6652,24.6738,24.6565,24.6565,43112.0
2015-11-02 12:50:00,28.56,28.57,28.56,28.57,20180.0,24.6565,24.6652,24.6565,24.6652,20180.0
2015-11-02 12:55:00,28.58,28.6,28.57,28.6,53968.0,24.6738,24.6911,24.6652,24.6911,53968.0
2015-11-02 13:00:00,28.6,28.62,28.6,28.62,34488.0,24.6911,24.7083,24.6911,24.7083,34488.0
2015-11-02 13:05:00,28.61,28.63,28.61,28.62,63824.0,24.6997,24.717,24.6997,24.7083,63824.0
2015-11-02 13:10:00,28.62,28.62,28.6,28.61,27276.0,24.7083,24.7083,24.6911,24.6997,27276.0
2015-11-02 13:15:00,28.6,28.61,28.6,28.6,16776.0,24.6911,24.6997,24.6911,24.6911,16776.0
2015-11-02 13:20:00,28.61,28.64,28.6,28.63,27596.0,24.6997,24.7256,24.6911,24.717,27596.0
2015-11-02 13:25:00,28.64,28.65,28.63,28.64,254344.0,24.7256,24.7342,24.717,24.7256,254344.0
2015-11-02 13:30:00,28.65,28.65,28.63,28.65,48228.0,24.7342,24.7342,24.717,24.7342,48228.0
2015-11-02 13:35:00,28.65,28.67,28.65,28.67,32704.0,24.7342,24.7515,24.7342,24.7515,32704.0
2015-11-02 13:40:00,28.65,28.68,28.65,28.68,35884.0,24.7342,24.7601,24.7342,24.7601,35884.0
2015-11-02 13:45:00,28.67,28.7,28.66,28.68,31936.0,24.7515,24.7774,24.7429,24.7601,31936.0
2015-11-02 13:50:00,28.68,28.72,28.68,28.71,50144.0,24.7601,24.7947,24.7601,24.786,50144.0
2015-11-02 13:55:00,28.71,28.75,28.71,28.75,117496.0,24.786,24.8206,24.786,24.8206,117496.0
2015-11-02 14:00:00,28.75,28.8,28.75,28.79,123248.0,24.8206,24.8637,24.8206,24.8551,123248.0
2015-11-02 14:05:00,28.8,28.83,28.79,28.8,22372.0,24.8637,24.8896,24.8551,24.8637,22372.0
2015-11-02 14:10:00,28.81,28.82,28.8,28.82,19428.0,24.8724,24.881,24.8637,24.881,19428.0
2015-11-02 14:15:00,28.82,28.82,28.79,28.8,31652.0,24.881,24.881,24.8551,24.8637,31652.0
2015-11-02 14:20:00,28.8,28.82,28.79,28.81,66572.0,24.8637,24.881,24.8551,24.8724,66572.0
2015-11-02 14:25:00,28.81,28.82,28.79,28.79,25568.0,24.8724,24.881,24.8551,24.8551,25568.0
2015-11-02 14:30:00,28.79,28.82,28.79,28.82,63504.0,24.8551,24.881,24.8551,24.881,63504.0
2015-11-02 14:35:00,28.81,28.83,28.81,28.81,49496.0,24.8724,24.8896,24.8724,24.8724,49496.0
2015-11-02 14:40:00,28.82,28.85,28.81,28.85,43404.0,24.881,24.9069,24.8724,24.9069,43404.0
2015-11-02 14:45:00,28.85,28.85,28.83,28.85,43460.0,24.9069,24.9069,24.8896,24.9069,43460.0
2015-11-02 14:50:00,28.85,28.86,28.85,28.86,71520.0,24.9069,24.9155,24.9069,24.9155,71520.0
2015-11-02 14:55:00,28.86,28.88,28.85,28.86,49704.0,24.9155,24.9328,24.9069,24.9155,49704.0
2015-11-02 15:00:00,28.86,28.86,28.85,28.85,27980.0,24.9155,24.9155,24.9069,24.9069,27980.0
2015-11-02 15:05:00,28.85,28.85,28.82,28.82,26628.0,24.9069,24.9069,24.881,24.881,26628.0
2015-11-02 15:10:00,28.81,28.81,28.79,28.8,42212.0,24.8724,24.8724,24.8551,24.8637,42212.0
2015-11-02 15:15:00,28.81,28.82,28.8,28.82,53916.0,24.8724,24.881,24.8637,24.881,53916.0
2015-11-02 15:20:00,28.82,28.82,28.8,28.81,202236.0,24.881,24.881,24.8637,24.8724,202236.0
2015-11-02 15:25:00,28.8,28.82,28.79,28.82,36164.0,24.8637,24.881,24.8551,24.881,36164.0
2015-11-02 15:30:00,28.82,28.83,28.8,28.8,47128.0,24.881,24.8896,24.8637,24.8637,47128.0
2015-11-02 15:35:00,28.8,28.81,28.78,28.8,61384.0,24.8637,24.8724,24.8465,24.8637,61384.0
2015-11-02 15:40:00,28.8,28.82,28.8,28.82,52836.0,24.8637,24.881,24.8637,24.881,52836.0
2015-11-02 15:45:00,28.81,28.82,28.76,28.76,76884.0,24.8724,24.881,24.8292,24.8292,76884.0
2015-11-02 15:50:00,28.77,28.8,28.77,28.8,61756.0,24.8378,24.8637,24.8378,24.8637,61756.0
2015-11-02 15:55:00,28.79,28.81,28.77,28.8,177788.0,24.8551,24.8724,24.8378,24.8637,177788.0
2015-11-03 09:30:00,28.74,28.79,28.74,28.75,52140.0,24.8119,24.8551,24.8119,24.8206,52140.0
2015-11-03 09:35:00,28.78,28.87,28.78,28.86,102904.0,24.8465,24.9242,24.8465,24.9155,102904.0
2015-11-03 09:40:00,28.86,28.87,28.79,28.79,36952.0,24.9155,24.9242,24.8551,24.8551,36952.0
2015-11-03 09:45:00,28.79,28.8,28.78,28.79,9568.0,24.8551,24.8637,24.8465,24.8551,9568.0
2015-11-03 09:50:00,28.8,28.8,28.75,28.78,25252.0,24.8637,24.8637,24.8206,24.8465,25252.0
2015-11-03 09:55:00,28.77,28.78,28.74,28.75,27448.0,24.8378,24.8465,24.8119,24.8206,27448.0
2015-11-03 10:00:00,28.77,28.8,28.76,28.78,7980.0,24.8378,24.8637,24.8292,24.8465,7980.0
2015-11-03 10:05:00,28.79,28.79,28.75,28.76,10948.0,24.8551,24.8551,24.8206,24.8292,10948.0
2015-11-03 10:10:00,28.74,28.77,28.74,28.74,6232.0,24.8119,24.8378,24.8119,24.8119,6232.0
2015-11-03 10:15:00,28.77,28.81,28.76,28.81,11120.0,24.8378,24.8724,24.8292,24.8724,11120.0
2015-11-03 10:20:00,28.81,28.82,28.79,28.82,17032.0,24.8724,24.881,24.8551,24.881,17032.0
2015-11-03 10:25:00,28.82,28.82,28.81,28.82,4260.0,24.881,24.881,24.8724,24.881,4260.0
2015-11-03 10:30:00,28.8,28.83,28.8,28.83,8640.0,24.8637,24.8896,24.8637,24.8896,8640.0
2015-11-03 10:35:00,28.83,28.84,28.8,28.81,23004.0,24.8896,24.8983,24.8637,24.8724,23004.0
2015-11-03 10:40:00,28.8,28.8,28.78,28.79,14860.0,24.8637,24.8637,24.8465,24.8551,14860.0
2015-11-03 10:45:00,28.79,28.82,28.78,28.82,9000.0,24.8551,24.881,24.8465,24.881,9000.0
2015-11-03 10:50:00,28.8,28.83,28.79,28.82,17100.0,24.8637,24.8896,24.8551,24.881,17100.0
2015-11-03 10:55:00,28.82,28.82,28.78,28.79,19960.0,24.881,24.881,24.8465,24.8551,19960.0
2015-11-03 11:00:00,28.78,28.79,28.77,28.77,26320.0,24.8465,24.8551,24.8378,24.8378,26320.0
2015-11-03 11:05:00,28.78,28.86,28.77,28.86,38096.0,24.8465,24.9155,24.8378,24.9155,38096.0
2015-11-03 11:10:00,28.85,28.86,28.83,28.84,19872.0,24.9069,24.9155,24.8896,24.8983,19872.0
2015-11-03 11:15:00,28.84,28.85,28.83,28.84,14348.0,24.8983,24.9069,24.8896,24.8983,14348.0
2015-11-03 11:20:00,28.82,28.83,28.81,28.82,10864.0,24.881,24.8896,24.8724,24.881,10864.0
2015-11-03 11:25:00,28.82,28.83,28.81,28.82,14592.0,24.881,24.8896,24.8724,24.881,14592.0
2015-11-03 11:30:00,28.84,28.86,28.83,28.86,54708.0,24.8983,24.9155,24.8896,24.9155,54708.0
2015-11-03 11:35:00,28.88,28.92,28.88,28.91,25724.0,24.9328,24.9673,24.9328,24.9587,25724.0
2015-11-03 11:40:00,28.91,28.92,28.89,28.91,19996.0,24.9587,24.9673,24.9414,24.9587,19996.0
2015-11-03 11:45:00,28.92,28.95,28.91,28.95,31372.0,24.9673,24.9932,24.9587,24.9932,31372.0
2015-11-03 11:50:00,28.94,28.99,28.93,28.96,32492.0,24.9846,25.0278,24.976,25.0019,32492.0
2015-11-03 11:55:00,28.96,28.98,28.96,28.98,13080.0,25.0019,25.0191,25.0019,25.0191,13080.0
2015-11-03 12:00:00,28.98,28.99,28.97,28.99,18832.0,25.0191,25.0278,25.0105,25.0278,18832.0
2015-11-03 12:05:00,28.98,28.99,28.97,28.99,16200.0,25.0191,25.0278,25.0105,25.0278,16200.0
2015-11-03 12:10:00,28.99,28.99,28.96,28.97,19600.0,25.0278,25.0278,25.0019,25.0105,19600.0
2015-11-03 12:15:00,28.96,28.96,28.94,28.94,10004.0,25.0019,25.0019,24.9846,24.9846,10004.0
2015-11-03 12:20:00,28.93,28.95,28.93,28.93,14016.0,24.976,24.9932,24.976,24.976,14016.0
2015-11-03 12:25:00,28.93,28.96,28.93,28.96,16140.0,24.976,25.0019,24.976,25.0019,16140.0
2015-11-03 12:30:00,28.96,28.97,28.95,28.97,9928.0,25.0019,25.0105,24.9932,25.0105,9928.0
2015-11-03 12:35:00,28.98,29.0,28.97,29.0,73124.0,25.0191,25.0364,25.0105,25.0364,73124.0
2015-11-03 12:40:00,28.99,28.99,28.97,28.97,37016.0,25.0278,25.0278,25.0105,25.0105,37016.0
2015-11-03 12:45:00,28.97,28.99,28.96,28.98,7540.0,25.0105,25.0278,25.0019,25.0191,7540.0
2015-11-03 12:50:00,28.99,29.02,28.99,29.01,12848.0,25.0278,25.0537,25.0278,25.045,12848.0
2015-11-03 12:55:00,29.01,29.03,29.0,29.01,33604.0,25.045,25.0623,25.0364,25.045,33604.0
2015-11-03 13:00:00,29.02,29.04,29.01,29.04,52708.0,25.0537,25.0709,25.045,25.0709,52708.0
2015-11-03 13:05:00,29.04,29.04,28.99,29.0,20708.0,25.0709,25.0709,25.0278,25.0364,20708.0
2015-11-03 13:10:00,29.0,29.0,28.97,28.97,13328.0,25.0364,25.0364,25.0105,25.0105,13328.0
2015-11-03 13:15:00,28.97,29.0,28.96,29.0,12776.0,25.0105,25.0364,25.0019,25.0364,12776.0
2015-11-03 13:20:00,29.0,29.01,28.99,28.99,16680.0,25.0364,25.045,25.0278,25.0278,16680.0
2015-11-03 13:25:00,28.98,28.99,28.96,28.97,31624.0,25.0191,25.0278,25.0019,25.0105,31624.0
2015-11-03 13:30:00,28.96,28.98,28.94,28.95,52992.0,25.0019,25.0191,24.9846,24.9932,52992.0
2015-11-03 13:35:00,28.94,29.0,28.93,29.0,15956.0,24.9846,25.0364,24.976,25.0364,15956.0
2015-11-03 13:40:00,29.0,29.03,29.0,29.01,12796.0,25.0364,25.0623,25.0364,25.045,12796.0
2015-11-03 13:45:00,29.02,29.04,29.01,29.03,52504.0,25.0537,25.0709,25.045,25.0623,52504.0
2015-11-03 13:50:00,29.04,29.04,29.01,29.01,25144.0,25.0709,25.0709,25.045,25.045,25144.0
2015-11-03 13:55:00,29.0,29.02,29.0,29.02,16708.0,25.0364,25.0537,25.0364,25.0537,16708.0
2015-11-03 14:00:00,29.03,29.03,29.01,29.01,12264.0,25.0623,25.0623,25.045,25.045,12264.0
2015-11-03 14:05:00,29.01,29.05,29.0,29.03,43820.0,25.045,25.0796,25.0364,25.0623,43820.0
2015-11-03 14:10:00,29.04,29.05,29.03,29.04,25212.0,25.0709,25.0796,25.0623,25.0709,25212.0
2015-11-03 14:15:00,29.06,29.06,29.01,29.02,38120.0,25.0882,25.0882,25.045,25.0537,38120.0
2015-11-03 14:20:00,29.03,29.04,29.02,29.03,28836.0,25.0623,25.0709,25.0537,25.0623,28836.0
2015-11-03 14:25:00,29.03,29.08,29.02,29.08,22392.0,25.0623,25.1055,25.0537,25.1055,22392.0
2015-11-03 14:30:00,29.08,29.09,29.07,29.07,41560.0,25.1055,25.1141,25.0968,25.0968,41560.0
2015-11-03 14:35:00,29.07,29.07,29.03,29.04,36752.0,25.0968,25.0968,25.0623,25.0709,36752.0
2015-11-03 14:40:00,29.03,29.05,29.0,29.01,31548.0,25.0623,25.0796,25.0364,25.045,31548.0
2015-11-03 14:45:00,29.01,29.03,29.0,29.03,38880.0,25.045,25.0623,25.0364,25.0623,38880.0
2015-11-03 14:50:00,29.03,29.06,29.03,29.04,45688.0,25.0623,25.0882,25.0623,25.0709,45688.0
2015-11-03 14:55:00,29.04,29.04,29.03,29.04,139968.0,25.0709,25.0709,25.0623,25.0709,139968.0
2015-11-03 15:00:00,29.03,29.03,28.99,28.99,24676.0,25.0623,25.0623,25.0278,25.0278,24676.0
2015-11-03 15:05:00,29.0,29.0,28.98,28.98,23220.0,25.0364,25.0364,25.0191,25.0191,23220.0
2015-11-03 15:10:00,28.98,29.0,28.98,29.0,17068.0,25.0191,25.0364,25.0191,25.0364,17068.0
2015-11-03 15:15:00,29.0,29.02,28.98,29.02,64092.0,25.0364,25.0537,25.0191,25.0537,64092.0
2015-11-03 15:20:00,29.01,29.03,29.0,29.01,28432.0,25.045,25.0623,25.0364,25.045,28432.0
2015-11-03 15:25:00,29.02,29.02,28.99,29.0,55968.0,25.0537,25.0537,25.0278,25.0364,55968.0
2015-11-03 15:30:00,29.0,29.02,28.99,29.0,57336.0,25.0364,25.0537,25.0278,25.0364,57336.0
2015-11-03 15:35:00,29.0,29.01,28.98,28.99,49012.0,25.0364,25.045,25.0191,25.0278,49012.0
2015-11-03 15:40:00,28.99,28.99,28.96,28.96,22580.0,25.0278,25.0278,25.0019,25.0019,22580.0
2015-11-03 15:45:00,28.97,28.99,28.97,28.99,28184.0,25.0105,25.0278,25.0105,25.0278,28184.0
2015-11-03 15:50:00,28.98,28.99,28.97,28.98,28392.0,25.0191,25.0278,25.0105,25.0191,28392.0
2015-11-03 15:55:00,28.98,28.98,28.93,28.93,99048.0,25.0191,25.0191,24.976,24.976,99048.0
2015-11-04 09:30:00,28.98,29.03,28.98,28.98,100120.0,25.0191,25.0623,25.0191,25.0191,100120.0
2015-11-04 09:35:00,28.98,29.03,28.96,28.96,28136.0,25.0191,25.0623,25.0019,25.0019,28136.0
2015-11-04 09:40:00,28.93,28.95,28.92,28.92,18952.0,24.976,24.9932,24.9673,24.9673,18952.0
2015-11-04 09:45:00,28.91,28.92,28.9,28.9,25848.0,24.9587,24.9673,24.9501,24.9501,25848.0
2015-11-04 09:50:00,28.89,28.89,28.86,28.86,17004.0,24.9414,24.9414,24.9155,24.9155,17004.0
2015-11-04 09:55:00,28.87,28.9,28.87,28.89,38244.0,24.9242,24.9501,24.9242,24.9414,38244.0
2015-11-04 10:00:00,28.89,28.94,28.86,28.94,29748.0,24.9414,24.9846,24.9155,24.9846,29748.0
2015-11-04 10:05:00,28.94,28.97,28.94,28.96,12644.0,24.9846,25.0105,24.9846,25.0019,12644.0
2015-11-04 10:10:00,28.97,28.97,28.94,28.95,6200.0,25.0105,25.0105,24.9846,24.9932,6200.0
2015-11-04 10:15:00,28.93,28.97,28.93,28.97,19144.0,24.976,25.0105,24.976,25.0105,19144.0
2015-11-04 10:20:00,28.97,29.0,28.97,29.0,8184.0,25.0105,25.0364,25.0105,25.0364,8184.0
2015-11-04 10:25:00,29.0,29.0,28.98,28.99,7184.0,25.0364,25.0364,25.0191,25.0278,7184.0
2015-11-04 10:30:00,28.99,29.04,28.96,29.03,11904.0,25.0278,25.0709,25.0019,25.0623,11904.0
2015-11-04 10:35:00,29.02,29.03,28.98,28.99,15580.0,25.0537,25.0623,25.0191,25.0278,15580.0
2015-11-04 10:40:00,28.98,28.98,28.93,28.94,4568.0,25.0191,25.0191,24.976,24.9846,4568.0
2015-11-04 10:45:00,28.95,28.98,28.94,28.97,9400.0,24.9932,25.0191,24.9846,25.0105,9400.0
2015-11-04 10:50:00,28.98,28.98,28.93,28.93,18852.0,25.0191,25.0191,24.976,24.976,18852.0
2015-11-04 10:55:00,28.93,28.93,28.91,28.92,16504.0,24.976,24.976,24.9587,24.9673,16504.0
2015-11-04 11:00:00,28.89,28.91,28.88,28.89,14704.0,24.9414,24.9587,24.9328,24.9414,14704.0
2015-11-04 11:05:00,28.89,28.89,28.84,28.84,26924.0,24.9414,24.9414,24.8983,24.8983,26924.0
2015-11-04 11:10:00,28.82,28.83,28.8,28.8,9968.0,24.881,24.8896,24.8637,24.8637,9968.0
2015-11-04 11:15:00,28.82,28.86,28.82,28.84,8692.0,24.881,24.9155,24.881,24.8983,8692.0
2015-11-04 11:20:00,28.84,28.87,28.83,28.83,68748.0,24.8983,24.9242,24.8896,24.8896,68748.0
2015-11-04 11:25:00,28.85,28.85,28.81,28.82,7648.0,24.9069,24.9069,24.8724,24.881,7648.0
2015-11-04 11:30:00,28.82,28.83,28.79,28.79,16364.0,24.881,24.8896,24.8551,24.8551,16364.0
2015-11-04 11:35:00,28.79,28.82,28.78,28.82,10344.0,24.8551,24.881,24.8465,24.881,10344.0
2015-11-04 11:40:00,28.83,28.83,28.81,28.83,17888.0,24.8896,24.8896,24.8724,24.8896,17888.0
2015-11-04 11:45:00,28.82,28.85,28.79,28.85,11224.0,24.881,24.9069,24.8551,24.9069,11224.0
2015-11-04 11:50:00,28.83,28.84,28.82,28.83,8104.0,24.8896,24.8983,24.881,24.8896,8104.0
2015-11-04 11:55:00,28.85,28.85,28.81,28.83,9240.0,24.9069,24.9069,24.8724,24.8896,9240.0
2015-11-04 12:00:00,28.83,28.84,28.83,28.83,4212.0,24.8896,24.8983,24.8896,24.8896,4212.0
2015-11-04 12:05:00,28.87,28.88,28.87,28.88,7932.0,24.9242,24.9328,24.9242,24.9328,7932.0
2015-11-04 12:10:00,28.89,28.89,28.88,28.89,4412.0,24.9414,24.9414,24.9328,24.9414,4412.0
2015-11-04 12:15:00,28.89,28.89,28.87,28.87,6584.0,24.9414,24.9414,24.9242,24.9242,6584.0
2015-11-04 12:20:00,28.86,28.88,28.86,28.86,3428.0,24.9155,24.9328,24.9155,24.9155,3428.0
2015-11-04 12:25:00,28.86,28.88,28.86,28.88,2400.0,24.9155,24.9328,24.9155,24.9328,2400.0
2015-11-04 12:30:00,28.86,28.86,28.85,28.85,2184.0,24.9155,24.9155,24.9069,24.9069,2184.0
2015-11-04 12:35:00,28.83,28.83,28.82,28.83,7620.0,24.8896,24.8896,24.881,24.8896,7620.0
2015-11-04 12:40:00,28.82,28.85,28.81,28.85,10184.0,24.881,24.9069,24.8724,24.9069,10184.0
2015-11-04 12:45:00,28.86,28.87,28.84,28.85,21624.0,24.9155,24.9242,24.8983,24.9069,21624.0
2015-11-04 12:50:00,28.85,28.85,28.83,28.83,4080.0,24.9069,24.9069,24.8896,24.8896,4080.0
2015-11-04 12:55:00,28.83,28.86,28.83,28.85,23528.0,24.8896,24.9155,24.8896,24.9069,23528.0
2015-11-04 13:00:00,28.85,28.86,28.8,28.8,10796.0,24.9069,24.9155,24.8637,24.8637,10796.0
2015-11-04 13:05:00,28.81,28.81,28.79,28.79,4428.0,24.8724,24.8724,24.8551,24.8551,4428.0
2015-11-04 13:10:00,28.79,28.81,28.79,28.81,8096.0,24.8551,24.8724,24.8551,24.8724,8096.0
2015-11-04 13:15:00,28.8,28.8,28.76,28.76,11376.0,24.8637,24.8637,24.8292,24.8292,11376.0
2015-11-04 13:20:00,28.76,28.79,28.76,28.79,30560.0,24.8292,24.8551,24.8292,24.8551,30560.0
2015-11-04 13:25:00,28.79,28.83,28.78,28.83,29936.0,24.8551,24.8896,24.8465,24.8896,29936.0
2015-11-04 13:30:00,28.84,28.84,28.82,28.83,10172.0,24.8983,24.8983,24.881,24.8896,10172.0
2015-11-04 13:35:00,28.83,28.85,28.83,28.84,29428.0,24.8896,24.9069,24.8896,24.8983,29428.0
2015-11-04 13:40:00,28.85,28.85,28.83,28.83,4112.0,24.9069,24.9069,24.8896,24.8896,4112.0
2015-11-04 13:45:00,28.83,28.83,28.81,28.82,5532.0,24.8896,24.8896,24.8724,24.881,5532.0
2015-11-04 13:50:00,28.82,28.84,28.82,28.84,13440.0,24.881,24.8983,24.881,24.8983,13440.0
2015-11-04 13:55:00,28.85,28.86,28.83,28.86,56604.0,24.9069,24.9155,24.8896,24.9155,56604.0
2015-11-04 14:00:00,28.86,28.86,28.84,28.84,3200.0,24.9155,24.9155,24.8983,24.8983,3200.0
2015-11-04 14:05:00,28.86,28.89,28.86,28.87,31156.0,24.9155,24.9414,24.9155,24.9242,31156.0
2015-11-04 14:10:00,28.88,28.9,28.87,28.87,12088.0,24.9328,24.9501,24.9242,24.9242,12088.0
2015-11-04 14:15:00,28.88,28.9,28.87,28.88,13132.0,24.9328,24.9501,24.9242,24.9328,13132.0
2015-11-04 14:20:00,28.89,28.89,28.86,28.86,10428.0,24.9414,24.9414,24.9155,24.9155,10428.0
2015-11-04 14:25:00,28.87,28.87,28.84,28.86,17632.0,24.9242,24.9242,24.8983,24.9155,17632.0
2015-11-04 14:30:00,28.87,28.92,28.87,28.92,10324.0,24.9242,24.9673,24.9242,24.9673,10324.0
2015-11-04 14:35:00,28.91,28.92,28.89,28.89,7768.0,24.9587,24.9673,24.9414,24.9414,7768.0
2015-11-04 14:40:00,28.9,28.9,28.86,28.87,20812.0,24.9501,24.9501,24.9155,24.9242,20812.0
2015-11-04 14:45:00,28.86,28.89,28.86,28.87,35208.0,24.9155,24.9414,24.9155,24.9242,35208.0
2015-11-04 14:50:00,28.88,28.88,28.86,28.86,11400.0,24.9328,24.9328,24.9155,24.9155,11400.0
2015-11-04 14:55:00,28.87,28.88,28.86,28.86,52092.0,24.9242,24.9328,24.9155,24.9155,52092.0
2015-11-04 15:00:00,28.88,28.88,28.83,28.84,19216.0,24.9328,24.9328,24.8896,24.8983,19216.0
2015-11-04 15:05:00,28.83,28.85,28.83,28.84,17100.0,24.8896,24.9069,24.8896,24.8983,17100.0
2015-11-04 15:10:00,28.84,28.84,28.83,28.83,28784.0,24.8983,24.8983,24.8896,24.8896,28784.0
2015-11-04 15:15:00,28.83,28.85,28.82,28.85,31840.0,24.8896,24.9069,24.881,24.9069,31840.0
2015-11-04 15:20:00,28.86,28.86,28.84,28.85,35132.0,24.9155,24.9155,24.8983,24.9069,35132.0
2015-11-04 15:25:00,28.86,28.87,28.84,28.84,20860.0,24.9155,24.9242,24.8983,24.8983,20860.0
2015-11-04 15:30:00,28.84,28.85,28.83,28.83,70216.0,24.8983,24.9069,24.8896,24.8896,70216.0
2015-11-04 15:35:00,28.83,28.84,28.82,28.83,56748.0,24.8896,24.8983,24.881,24.8896,56748.0
2015-11-04 15:40:00,28.83,28.84,28.81,28.82,106652.0,24.8896,24.8983,24.8724,24.881,106652.0
2015-11-04 15:45:00,28.82,28.83,28.82,28.83,71568.0,24.881,24.8896,24.881,24.8896,71568.0
2015-11-04 15:50:00,28.83,28.84,28.82,28.82,59816.0,24.8896,24.8983,24.881,24.881,59816.0
2015-11-04 15:55:00,28.83,28.87,28.83,28.87,97128.0,24.8896,24.9242,24.8896,24.9242,97128.0
2015-11-05 09:30:00,28.84,28.93,28.84,28.89,46452.0,24.8983,24.976,24.8983,24.9414,46452.0
2015-11-05 09:35:00,28.89,28.93,28.88,28.89,11900.0,24.9414,24.976,24.9328,24.9414,11900.0
2015-11-05 09:40:00,28.88,28.88,28.83,28.86,25664.0,24.9328,24.9328,24.8896,24.9155,25664.0
2015-11-05 09:45:00,28.86,28.9,28.86,28.89,16780.0,24.9155,24.9501,24.9155,24.9414,16780.0
2015-11-05 09:50:00,28.9,28.9,28.87,28.89,13724.0,24.9501,24.9501,24.9242,24.9414,13724.0
2015-11-05 09:55:00,28.89,28.91,28.89,28.91,16900.0,24.9414,24.9587,24.9414,24.9587,16900.0
2015-11-05 10:00:00,28.9,28.94,28.89,28.89,24400.0,24.9501,24.9846,24.9414,24.9414,24400.0
2015-11-05 10:05:00,28.89,28.89,28.85,28.86,40048.0,24.9414,24.9414,24.9069,24.9155,40048.0
2015-11-05 10:10:00,28.85,28.86,28.8,28.8,26592.0,24.9069,24.9155,24.8637,24.8637,26592.0
2015-11-05 10:15:00,28.8,28.81,28.75,28.78,20824.0,24.8637,24.8724,24.8206,24.8465,20824.0
2015-11-05 10:20:00,28.77,28.81,28.77,28.79,13068.0,24.8378,24.8724,24.8378,24.8551,13068.0
2015-11-05 10:25:00,28.79,28.79,28.73,28.75,26636.0,24.8551,24.8551,24.8033,24.8206,26636.0
2015-11-05 10:30:00,28.73,28.73,28.7,28.73,30288.0,24.8033,24.8033,24.7774,24.8033,30288.0
2015-11-05 10:35:00,28.74,28.75,28.74,28.75,6900.0,24.8119,24.8206,24.8119,24.8206,6900.0
2015-11-05 10:40:00,28.73,28.74,28.71,28.72,29472.0,24.8033,24.8119,24.786,24.7947,29472.0
2015-11-05 10:45:00,28.71,28.73,28.66,28.68,44844.0,24.786,24.8033,24.7429,24.7601,44844.0
2015-11-05 10:50:00,28.68,28.73,28.68,28.73,14236.0,24.7601,24.8033,24.7601,24.8033,14236.0
2015-11-05 10:55:00,28.74,28.77,28.73,28.77,6336.0,24.8119,24.8378,24.8033,24.8378,6336.0
2015-11-05 11:00:00,28.76,28.78,28.75,28.77,31344.0,24.8292,24.8465,24.8206,24.8378,31344.0
2015-11-05 11:05:00,28.77,28.78,28.75,28.75,14340.0,24.8378,24.8465,24.8206,24.8206,14340.0
2015-11-05 11:10:00,28.76,28.78,28.76,28.78,14792.0,24.8292,24.8465,24.8292,24.8465,14792.0
2015-11-05 11:15:00,28.79,28.82,28.79,28.79,6428.0,24.8551,24.881,24.8551,24.8551,6428.0
2015-11-05 11:20:00,28.79,28.81,28.79,28.8,16812.0,24.8551,24.8724,24.8551,24.8637,16812.0
2015-11-05 11:25:00,28.8,28.82,28.8,28.82,11360.0,24.8637,24.881,24.8637,24.881,11360.0
2015-11-05 11:30:00,28.82,28.84,28.81,28.82,13844.0,24.881,24.8983,24.8724,24.881,13844.0
2015-11-05 11:35:00,28.8,28.81,28.78,28.78,8496.0,24.8637,24.8724,24.8465,24.8465,8496.0
2015-11-05 11:40:00,28.77,28.79,28.77,28.79,15300.0,24.8378,24.8551,24.8378,24.8551,15300.0
2015-11-05 11:45:00,28.8,28.84,28.8,28.83,61480.0,24.8637,24.8983,24.8637,24.8896,61480.0
2015-11-05 11:50:00,28.83,28.85,28.83,28.85,10004.0,24.8896,24.9069,24.8896,24.9069,10004.0
2015-11-05 11:55:00,28.85,28.85,28.83,28.83,9336.0,24.9069,24.9069,24.8896,24.8896,9336.0
2015-11-05 12:00:00,28.84,28.84,28.81,28.82,28704.0,24.8983,24.8983,24.8724,24.881,28704.0
2015-11-05 12:05:00,28.82,28.86,28.82,28.84,42360.0,24.881,24.9155,24.881,24.8983,42360.0
2015-11-05 12:10:00,28.84,28.85,28.8,28.81,40268.0,24.8983,24.9069,24.8637,24.8724,40268.0
2015-11-05 12:15:00,28.8,28.83,28.8,28.81,124124.0,24.8637,24.8896,24.8637,24.8724,124124.0
2015-11-05 12:20:00,28.82,28.84,28.81,28.83,34640.0,24.881,24.8983,24.8724,24.8896,34640.0
2015-11-05 12:25:00,28.83,28.86,28.83,28.85,39660.0,24.8896,24.9155,24.8896,24.9069,39660.0
2015-11-05 12:30:00,28.86,28.87,28.84,28.87,58884.0,24.9155,24.9242,24.8983,24.9242,58884.0
2015-11-05 12:35:00,28.87,28.87,28.84,28.86,38628.0,24.9242,24.9242,24.8983,24.9155,38628.0
2015-11-05 12:40:00,28.86,28.91,28.86,28.9,34376.0,24.9155,24.9587,24.9155,24.9501,34376.0
2015-11-05 12:45:00,28.9,28.91,28.88,28.89,51292.0,24.9501,24.9587,24.9328,24.9414,51292.0
2015-11-05 12:50:00,28.89,28.93,28.88,28.91,48732.0,24.9414,24.976,24.9328,24.9587,48732.0
2015-11-05 12:55:00,28.91,28.93,28.91,28.93,47784.0,24.9587,24.976,24.9587,24.976,47784.0
2015-11-05 13:00:00,28.93,28.95,28.92,28.95,48232.0,24.976,24.9932,24.9673,24.9932,48232.0
2015-11-05 13:05:00,28.94,28.96,28.93,28.94,66644.0,24.9846,25.0019,24.976,24.9846,66644.0
2015-11-05 13:10:00,28.94,28.97,28.93,28.94,61212.0,24.9846,25.0105,24.976,24.9846,61212.0
2015-11-05 13:15:00,28.94,28.96,28.93,28.93,37624.0,24.9846,25.0019,24.976,24.976,37624.0
2015-11-05 13:20:00,28.93,28.94,28.9,28.91,44068.0,24.976,24.9846,24.9501,24.9587,44068.0
2015-11-05 13:25:00,28.9,28.94,28.9,28.9,46020.0,24.9501,24.9846,24.9501,24.9501,46020.0
2015-11-05 13:30:00,28.91,28.97,28.91,28.96,59504.0,24.9587,25.0105,24.9587,25.0019,59504.0
2015-11-05 13:35:00,28.97,29.0,28.96,28.96,51520.0,25.0105,25.0364,25.0019,25.0019,51520.0
2015-11-05 13:40:00,28.96,28.97,28.93,28.94,72068.0,25.0019,25.0105,24.976,24.9846,72068.0
2015-11-05 13:45:00,28.93,28.95,28.92,28.93,68020.0,24.976,24.9932,24.9673,24.976,68020.0
2015-11-05 13:50:00,28.93,28.96,28.92,28.96,111884.0,24.976,25.0019,24.9673,25.0019,111884.0
2015-11-05 13:55:00,28.95,28.97,28.94,28.95,67812.0,24.9932,25.0105,24.9846,24.9932,67812.0
2015-11-05 14:00:00,28.97,28.99,28.95,28.97,8584.0,25.0105,25.0278,24.9932,25.0105,8584.0
2015-11-05 14:05:00,28.96,28.96,28.93,28.93,15380.0,25.0019,25.0019,24.976,24.976,15380.0
2015-11-05 14:10:00,28.93,28.93,28.92,28.92,59144.0,24.976,24.976,24.9673,24.9673,59144.0
2015-11-05 14:15:00,28.92,28.93,28.91,28.92,16908.0,24.9673,24.976,24.9587,24.9673,16908.0
2015-11-05 14:20:00,28.9,28.9,28.87,28.89,18212.0,24.9501,24.9501,24.9242,24.9414,18212.0
2015-11-05 14:25:00,28.89,28.89,28.88,28.89,21864.0,24.9414,24.9414,24.9328,24.9414,21864.0
2015-11-05 14:30:00,28.88,28.89,28.86,28.88,12236.0,24.9328,24.9414,24.9155,24.9328,12236.0
2015-11-05 14:35:00,28.88,28.89,28.87,28.88,5592.0,24.9328,24.9414,24.9242,24.9328,5592.0
2015-11-05 14:40:00,28.89,28.91,28.88,28.9,28268.0,24.9414,24.9587,24.9328,24.9501,28268.0
2015-11-05 14:45:00,28.89,28.9,28.88,28.89,67648.0,24.9414,24.9501,24.9328,24.9414,67648.0
2015-11-05 14:50:00,28.9,28.91,28.9,28.9,24960.0,24.9501,24.9587,24.9501,24.9501,24960.0
2015-11-05 14:55:00,28.89,28.92,28.89,28.92,16500.0,24.9414,24.9673,24.9414,24.9673,16500.0
2015-11-05 15:00:00,28.91,28.92,28.91,28.91,9176.0,24.9587,24.9673,24.9587,24.9587,9176.0
2015-11-05 15:05:00,28.9,28.92,28.9,28.91,60480.0,24.9501,24.9673,24.9501,24.9587,60480.0
2015-11-05 15:10:00,28.9,28.92,28.9,28.92,47840.0,24.9501,24.9673,24.9501,24.9673,47840.0
2015-11-05 15:15:00,28.91,28.96,28.9,28.96,7440.0,24.9587,25.0019,24.9501,25.0019,7440.0
2015-11-05 15:20:00,28.96,28.96,28.93,28.95,11716.0,25.0019,25.0019,24.976,24.9932,11716.0
2015-11-05 15:25:00,28.95,28.99,28.95,28.98,27444.0,24.9932,25.0278,24.9932,25.0191,27444.0
2015-11-05 15:30:00,28.99,28.99,28.96,28.96,18372.0,25.0278,25.0278,25.0019,25.0019,18372.0
2015-11-05 15:35:00,28.97,28.98,28.95,28.96,39656.0,25.0105,25.0191,24.9932,25.0019,39656.0
2015-11-05 15:40:00,28.97,28.98,28.96,28.97,43744.0,25.0105,25.0191,25.0019,25.0105,43744.0
2015-11-05 15:45:00,28.97,28.97,28.93,28.93,22100.0,25.0105,25.0105,24.976,24.976,22100.0
2015-11-05 15:50:00,28.94,28.96,28.93,28.94,25756.0,24.9846,25.0019,24.976,24.9846,25756.0
2015-11-05 15:55:00,28.93,28.95,28.93,28.93,90980.0,24.976,24.9932,24.976,24.976,90980.0
2015-11-06 09:30:00,28.9,28.93,28.83,28.87,73248.0,24.9501,24.976,24.8896,24.9242,73248.0
2015-11-06 09:35:00,28.84,28.9,28.82,28.88,32460.0,24.8983,24.9501,24.881,24.9328,32460.0
2015-11-06 09:40:00,28.9,28.9,28.86,28.87,3512.0,24.9501,24.9501,24.9155,24.9242,3512.0
2015-11-06 09:45:00,28.86,28.87,28.83,28.85,33020.0,24.9155,24.9242,24.8896,24.9069,33020.0
2015-11-06 09:50:00,28.84,28.85,28.79,28.8,80124.0,24.8983,24.9069,24.8551,24.8637,80124.0
2015-11-06 09:55:00,28.77,28.79,28.77,28.77,7600.0,24.8378,24.8551,24.8378,24.8378,7600.0
2015-11-06 10:00:00,28.77,28.77,28.75,28.75,3528.0,24.8378,24.8378,24.8206,24.8206,3528.0
2015-11-06 10:05:00,28.7,28.71,28.65,28.7,5380.0,24.7774,24.786,24.7342,24.7774,5380.0
2015-11-06 10:10:00,28.72,28.79,28.72,28.78,6980.0,24.7947,24.8551,24.7947,24.8465,6980.0
2015-11-06 10:15:00,28.76,28.77,28.75,28.77,3136.0,24.8292,24.8378,24.8206,24.8378,3136.0
2015-11-06 10:20:00,28.76,28.77,28.75,28.77,10080.0,24.8292,24.8378,24.8206,24.8378,10080.0
2015-11-06 10:25:00,28.73,28.75,28.71,28.75,11968.0,24.8033,24.8206,24.786,24.8206,11968.0
2015-11-06 10:30:00,28.72,28.77,28.72,28.76,5892.0,24.7947,24.8378,24.7947,24.8292,5892.0
2015-11-06 10:35:00,28.76,28.79,28.76,28.78,14368.0,24.8292,24.8551,24.8292,24.8465,14368.0
2015-11-06 10:40:00,28.79,28.81,28.78,28.81,10572.0,24.8551,24.8724,24.8465,24.8724,10572.0
2015-11-06 10:45:00,28.84,28.84,28.81,28.81,10424.0,24.8983,24.8983,24.8724,24.8724,10424.0
2015-11-06 10:50:00,28.8,28.83,28.77,28.79,23608.0,24.8637,24.8896,24.8378,24.8551,23608.0
2015-11-06 10:55:00,28.78,28.8,28.78,28.8,23168.0,24.8465,24.8637,24.8465,24.8637,23168.0
2015-11-06 11:00:00,28.8,28.81,28.79,28.79,6924.0,24.8637,24.8724,24.8551,24.8551,6924.0
2015-11-06 11:05:00,28.8,28.83,28.79,28.81,3096.0,24.8637,24.8896,24.8551,24.8724,3096.0
2015-11-06 11:10:00,28.81,28.82,28.79,28.82,7332.0,24.8724,24.881,24.8551,24.881,7332.0
2015-11-06 11:15:00,28.82,28.82,28.8,28.8,4664.0,24.881,24.881,24.8637,24.8637,4664.0
2015-11-06 11:20:00,28.78,28.8,28.74,28.75,11452.0,24.8465,24.8637,24.8119,24.8206,11452.0
2015-11-06 11:25:00,28.76,28.76,28.73,28.73,20644.0,24.8292,24.8292,24.8033,24.8033,20644.0
2015-11-06 11:30:00,28.76,28.81,28.76,28.81,6524.0,24.8292,24.8724,24.8292,24.8724,6524.0
2015-11-06 11:35:00,28.81,28.84,28.81,28.83,7344.0,24.8724,24.8983,24.8724,24.8896,7344.0
2015-11-06 11:40:00,28.84,28.84,28.82,28.83,39464.0,24.8983,24.8983,24.881,24.8896,39464.0
2015-11-06 11:45:00,28.84,28.89,28.84,28.88,7648.0,24.8983,24.9414,24.8983,24.9328,7648.0
2015-11-06 11:50:00,28.89,28.93,28.89,28.93,69476.0,24.9414,24.976,24.9414,24.976,69476.0
2015-11-06 11:55:00,28.92,28.93,28.91,28.92,4696.0,24.9673,24.976,24.9587,24.9673,4696.0
2015-11-06 12:00:00,28.92,28.94,28.92,28.93,42004.0,24.9673,24.9846,24.9673,24.976,42004.0
2015-11-06 12:05:00,28.93,28.93,28.92,28.93,1768.0,24.976,24.976,24.9673,24.976,1768.0
2015-11-06 12:10:00,28.96,28.96,28.94,28.94,8356.0,25.0019,25.0019,24.9846,24.9846,8356.0
2015-11-06 12:15:00,28.94,28.96,28.93,28.94,2616.0,24.9846,25.0019,24.976,24.9846,2616.0
2015-11-06 12:20:00,28.94,28.95,28.89,28.89,20732.0,24.9846,24.9932,24.9414,24.9414,20732.0
2015-11-06 12:25:00,28.9,28.91,28.89,28.91,4812.0,24.9501,24.9587,24.9414,24.9587,4812.0
2015-11-06 12:30:00,28.92,28.93,28.92,28.93,6300.0,24.9673,24.976,24.9673,24.976,6300.0
2015-11-06 12:35:00,28.91,28.92,28.9,28.9,10608.0,24.9587,24.9673,24.9501,24.9501,10608.0
2015-11-06 12:40:00,28.91,28.91,28.91,28.91,1716.0,24.9587,24.9587,24.9587,24.9587,1716.0
2015-11-06 12:45:00,28.93,28.95,28.92,28.92,8544.0,24.976,24.9932,24.9673,24.9673,8544.0
2015-11-06 12:50:00,28.91,28.93,28.91,28.93,3600.0,24.9587,24.976,24.9587,24.976,3600.0
2015-11-06 12:55:00,28.95,28.96,28.94,28.96,3524.0,24.9932,25.0019,24.9846,25.0019,3524.0
2015-11-06 13:00:00,28.97,28.99,28.96,28.96,4012.0,25.0105,25.0278,25.0019,25.0019,4012.0
2015-11-06 13:05:00,28.97,28.97,28.95,28.97,6700.0,25.0105,25.0105,24.9932,25.0105,6700.0
2015-11-06 13:10:00,28.99,29.0,28.98,28.99,18448.0,25.0278,25.0364,25.0191,25.0278,18448.0
2015-11-06 13:15:00,28.98,29.0,28.98,29.0,19344.0,25.0191,25.0364,25.0191,25.0364,19344.0
2015-11-06 13:20:00,29.0,29.02,28.99,29.02,5308.0,25.0364,25.0537,25.0278,25.0537,5308.0
2015-11-06 13:25:00,29.01,29.02,28.99,28.99,13488.0,25.045,25.0537,25.0278,25.0278,13488.0
2015-11-06 13:30:00,28.99,29.01,28.99,28.99,14268.0,25.0278,25.045,25.0278,25.0278,14268.0
2015-11-06 13:35:00,28.98,28.99,28.97,28.98,15336.0,25.0191,25.0278,25.0105,25.0191,15336.0
2015-11-06 13:40:00,28.99,28.99,28.97,28.98,6712.0,25.0278,25.0278,25.0105,25.0191,6712.0
2015-11-06 13:45:00,28.97,29.0,28.97,29.0,8760.0,25.0105,25.0364,25.0105,25.0364,8760.0
2015-11-06 13:50:00,29.04,29.08,29.04,29.07,11124.0,25.0709,25.1055,25.0709,25.0968,11124.0
2015-11-06 13:55:00,29.06,29.06,29.03,29.03,7840.0,25.0882,25.0882,25.0623,25.0623,7840.0
2015-11-06 14:00:00,29.04,29.08,29.03,29.07,23388.0,25.0709,25.1055,25.0623,25.0968,23388.0
2015-11-06 14:05:00,29.07,29.07,29.06,29.06,6560.0,25.0968,25.0968,25.0882,25.0882,6560.0
2015-11-06 14:10:00,29.05,29.06,29.03,29.03,12216.0,25.0796,25.0882,25.0623,25.0623,12216.0
2015-11-06 14:15:00,29.03,29.04,28.99,29.0,216684.0,25.0623,25.0709,25.0278,25.0364,216684.0
2015-11-06 14:20:00,29.01,29.04,29.0,29.02,5816.0,25.045,25.0709,25.0364,25.0537,5816.0
2015-11-06 14:25:00,29.02,29.02,28.99,29.01,7208.0,25.0537,25.0537,25.0278,25.045,7208.0
2015-11-06 14:30:00,29.0,29.02,28.98,28.98,10172.0,25.0364,25.0537,25.0191,25.0191,10172.0
2015-11-06 14:35:00,28.97,29.0,28.97,28.97,78132.0,25.0105,25.0364,25.0105,25.0105,78132.0
2015-11-06 14:40:00,28.97,29.0,28.96,29.0,157344.0,25.0105,25.0364,25.0019,25.0364,157344.0
2015-11-06 14:45:00,28.99,29.01,28.99,29.0,97816.0,25.0278,25.045,25.0278,25.0364,97816.0
2015-11-06 14:50:00,29.0,29.03,29.0,29.03,106616.0,25.0364,25.0623,25.0364,25.0623,106616.0
2015-11-06 14:55:00,29.02,29.03,29.01,29.02,308760.0,25.0537,25.0623,25.045,25.0537,308760.0
2015-11-06 15:00:00,29.02,29.05,29.01,29.04,103008.0,25.0537,25.0796,25.045,25.0709,103008.0
2015-11-06 15:05:00,29.04,29.06,29.03,29.06,80904.0,25.0709,25.0882,25.0623,25.0882,80904.0
2015-11-06 15:10:00,29.05,29.05,29.04,29.05,82712.0,25.0796,25.0796,25.0709,25.0796,82712.0
2015-11-06 15:15:00,29.05,29.06,29.05,29.06,103428.0,25.0796,25.0882,25.0796,25.0882,103428.0
2015-11-06 15:20:00,29.06,29.06,29.04,29.06,77196.0,25.0882,25.0882,25.0709,25.0882,77196.0
2015-11-06 15:25:00,29.06,29.07,29.05,29.06,110520.0,25.0882,25.0968,25.0796,25.0882,110520.0
2015-11-06 15:30:00,29.06,29.09,29.05,29.08,113216.0,25.0882,25.1141,25.0796,25.1055,113216.0
2015-11-06 15:35:00,29.08,29.08,29.06,29.06,291216.0,25.1055,25.1055,25.0882,25.0882,291216.0
2015-11-06 15:40:00,29.06,29.06,29.05,29.06,161772.0,25.0882,25.0882,25.0796,25.0882,161772.0
2015-11-06 15:45:00,29.06,29.08,29.06,29.08,103228.0,25.0882,25.1055,25.0882,25.1055,103228.0
2015-11-06 15:50:00,29.08,29.11,29.07,29.08,171616.0,25.1055,25.1314,25.0968,25.1055,171616.0
2015-11-06 15:55:00,29.08,29.09,29.07,29.09,77756.0,25.1055,25.1141,25.0968,25.1141,77756.0
2015-11-09 09:30:00,29.06,29.06,28.99,28.99,77376.0,25.0882,25.0882,25.0278,25.0278,77376.0
2015-11-09 09:35:00,28.98,29.0,28.97,28.99,23928.0,25.0191,25.0364,25.0105,25.0278,23928.0
2015-11-09 09:40:00,29.0,29.0,28.9,28.9,27220.0,25.0364,25.0364,24.9501,24.9501,27220.0
2015-11-09 09:45:00,28.9,28.92,28.89,28.89,25052.0,24.9501,24.9673,24.9414,24.9414,25052.0
2015-11-09 09:50:00,28.88,28.92,28.86,28.91,26976.0,24.9328,24.9673,24.9155,24.9587,26976.0
2015-11-09 09:55:00,28.91,28.94,28.89,28.89,30716.0,24.9587,24.9846,24.9414,24.9414,30716.0
2015-11-09 10:00:00,28.88,28.89,28.85,28.87,24672.0,24.9328,24.9414,24.9069,24.9242,24672.0
2015-11-09 10:05:00,28.86,28.87,28.82,28.82,24176.0,24.9155,24.9242,24.881,24.881,24176.0
2015-11-09 10:10:00,28.83,28.83,28.8,28.83,25396.0,24.8896,24.8896,24.8637,24.8896,25396.0
2015-11-09 10:15:00,28.84,28.85,28.82,28.84,16556.0,24.8983,24.9069,24.881,24.8983,16556.0
2015-11-09 10:20:00,28.83,28.84,28.78,28.79,28152.0,24.8896,24.8983,24.8465,24.8551,28152.0
2015-11-09 10:25:00,28.78,28.8,28.77,28.78,19408.0,24.8465,24.8637,24.8378,24.8465,19408.0
2015-11-09 10:30:00,28.78,28.79,28.75,28.79,19220.0,24.8465,24.8551,24.8206,24.8551,19220.0
2015-11-09 10:35:00,28.8,28.83,28.78,28.82,39660.0,24.8637,24.8896,24.8465,24.881,39660.0
2015-11-09 10:40:00,28.81,28.84,28.79,28.84,135208.0,24.8724,24.8983,24.8551,24.8983,135208.0
2015-11-09 10:45:00,28.84,28.84,28.81,28.83,117344.0,24.8983,24.8983,24.8724,24.8896,117344.0
2015-11-09 10:50:00,28.83,28.83,28.8,28.82,15600.0,24.8896,24.8896,24.8637,24.881,15600.0
2015-11-09 10:55:00,28.82,28.84,28.82,28.82,15476.0,24.881,24.8983,24.881,24.881,15476.0
2015-11-09 11:00:00,28.82,28.83,28.79,28.79,35584.0,24.881,24.8896,24.8551,24.8551,35584.0
2015-11-09 11:05:00,28.78,28.78,28.74,28.75,36028.0,24.8465,24.8465,24.8119,24.8206,36028.0
2015-11-09 11:10:00,28.76,28.77,28.71,28.72,11400.0,24.8292,24.8378,24.786,24.7947,11400.0
2015-11-09 11:15:00,28.72,28.73,28.69,28.73,30032.0,24.7947,24.8033,24.7688,24.8033,30032.0
2015-11-09 11:20:00,28.72,28.72,28.7,28.7,15460.0,24.7947,24.7947,24.7774,24.7774,15460.0
2015-11-09 11:25:00,28.7,28.7,28.63,28.64,41744.0,24.7774,24.7774,24.717,24.7256,41744.0
2015-11-09 11:30:00,28.64,28.68,28.63,28.67,17564.0,24.7256,24.7601,24.717,24.7515,17564.0
2015-11-09 11:35:00,28.67,28.69,28.66,28.67,155036.0,24.7515,24.7688,24.7429,24.7515,155036.0
2015-11-09 11:40:00,28.68,28.69,28.67,28.68,11948.0,24.7601,24.7688,24.7515,24.7601,11948.0
2015-11-09 11:45:00,28.67,28.68,28.64,28.66,23108.0,24.7515,24.7601,24.7256,24.7429,23108.0
2015-11-09 11:50:00,28.66,28.66,28.62,28.63,24112.0,24.7429,24.7429,24.7083,24.717,24112.0
2015-11-09 11:55:00,28.62,28.63,28.61,28.62,19700.0,24.7083,24.717,24.6997,24.7083,19700.0
2015-11-09 12:00:00,28.62,28.62,28.58,28.61,26916.0,24.7083,24.7083,24.6738,24.6997,26916.0
2015-11-09 12:05:00,28.63,28.64,28.61,28.63,36880.0,24.717,24.7256,24.6997,24.717,36880.0
2015-11-09 12:10:00,28.63,28.64,28.61,28.61,18388.0,24.717,24.7256,24.6997,24.6997,18388.0
2015-11-09 12:15:00,28.64,28.64,28.59,28.61,49992.0,24.7256,24.7256,24.6824,24.6997,49992.0
2015-11-09 12:20:00,28.61,28.63,28.6,28.63,21124.0,24.6997,24.717,24.6911,24.717,21124.0
2015-11-09 12:25:00,28.62,28.65,28.61,28.64,18472.0,24.7083,24.7342,24.6997,24.7256,18472.0
2015-11-09 12:30:00,28.63,28.64,28.62,28.63,104228.0,24.717,24.7256,24.7083,24.717,104228.0
2015-11-09 12:35:00,28.62,28.66,28.62,28.66,11548.0,24.7083,24.7429,24.7083,24.7429,11548.0
2015-11-09 12:40:00,28.66,28.7,28.66,28.7,19368.0,24.7429,24.7774,24.7429,24.7774,19368.0
2015-11-09 12:45:00,28.7,28.71,28.68,28.69,19008.0,24.7774,24.786,24.7601,24.7688,19008.0
2015-11-09 12:50:00,28.68,28.7,28.68,28.7,24216.0,24.7601,24.7774,24.7601,24.7774,24216.0
2015-11-09 12:55:00,28.68,28.7,28.68,28.68,19080.0,24.7601,24.7774,24.7601,24.7601,19080.0
2015-11-09 13:00:00,28.69,28.7,28.66,28.66,12724.0,24.7688,24.7774,24.7429,24.7429,12724.0
2015-11-09 13:05:00,28.66,28.67,28.63,28.63,22620.0,24.7429,24.7515,24.717,24.717,22620.0
2015-11-09 13:10:00,28.64,28.64,28.62,28.63,14584.0,24.7256,24.7256,24.7083,24.717,14584.0
2015-11-09 13:15:00,28.61,28.62,28.61,28.61,11028.0,24.6997,24.7083,24.6997,24.6997,11028.0
2015-11-09 13:20:00,28.61,28.64,28.6,28.64,29104.0,24.6997,24.7256,24.6911,24.7256,29104.0
2015-11-09 13:25:00,28.64,28.66,28.64,28.65,27072.0,24.7256,24.7429,24.7256,24.7342,27072.0
2015-11-09 13:30:00,28.66,28.66,28.61,28.62,21332.0,24.7429,24.7429,24.6997,24.7083,21332.0
2015-11-09 13:35:00,28.63,28.68,28.63,28.67,18520.0,24.717,24.7601,24.717,24.7515,18520.0
2015-11-09 13:40:00,28.68,28.68,28.65,28.67,19964.0,24.7601,24.7601,24.7342,24.7515,19964.0
2015-11-09 13:45:00,28.67,28.67,28.6,28.6,43344.0,24.7515,24.7515,24.6911,24.6911,43344.0
2015-11-09 13:50:00,28.61,28.61,28.57,28.6,20200.0,24.6997,24.6997,24.6652,24.6911,20200.0
2015-11-09 13:55:00,28.6,28.61,28.59,28.61,17508.0,24.6911,24.6997,24.6824,24.6997,17508.0
2015-11-09 14:00:00,28.61,28.67,28.6,28.67,18960.0,24.6997,24.7515,24.6911,24.7515,18960.0
2015-11-09 14:05:00,28.67,28.68,28.66,28.67,48308.0,24.7515,24.7601,24.7429,24.7515,48308.0
2015-11-09 14:10:00,28.68,28.68,28.64,28.64,106904.0,24.7601,24.7601,24.7256,24.7256,106904.0
2015-11-09 14:15:00,28.64,28.66,28.62,28.66,20876.0,24.7256,24.7429,24.7083,24.7429,20876.0
2015-11-09 14:20:00,28.65,28.66,28.61,28.63,320444.0,24.7342,24.7429,24.6997,24.717,320444.0
2015-11-09 14:25:00,28.64,28.64,28.63,28.64,6852.0,24.7256,24.7256,24.717,24.7256,6852.0
2015-11-09 14:30:00,28.63,28.66,28.62,28.65,58192.0,24.717,24.7429,24.7083,24.7342,58192.0
2015-11-09 14:35:00,28.64,28.64,28.58,28.58,68392.0,24.7256,24.7256,24.6738,24.6738,68392.0
2015-11-09 14:40:00,28.59,28.61,28.59,28.59,11740.0,24.6824,24.6997,24.6824,24.6824,11740.0
2015-11-09 14:45:00,28.59,28.61,28.58,28.59,21456.0,24.6824,24.6997,24.6738,24.6824,21456.0
2015-11-09 14:50:00,28.61,28.61,28.59,28.6,7748.0,24.6997,24.6997,24.6824,24.6911,7748.0
2015-11-09 14:55:00,28.59,28.61,28.59,28.59,41560.0,24.6824,24.6997,24.6824,24.6824,41560.0
2015-11-09 15:00:00,28.59,28.59,28.56,28.59,31688.0,24.6824,24.6824,24.6565,24.6824,31688.0
2015-11-09 15:05:00,28.59,28.6,28.58,28.58,43120.0,24.6824,24.6911,24.6738,24.6738,43120.0
2015-11-09 15:10:00,28.58,28.6,28.57,28.6,125180.0,24.6738,24.6911,24.6652,24.6911,125180.0
2015-11-09 15:15:00,28.59,28.62,28.56,28.62,26412.0,24.6824,24.7083,24.6565,24.7083,26412.0
2015-11-09 15:20:00,28.61,28.62,28.6,28.61,17724.0,24.6997,24.7083,24.6911,24.6997,17724.0
2015-11-09 15:25:00,28.61,28.64,28.61,28.64,80068.0,24.6997,24.7256,24.6997,24.7256,80068.0
2015-11-09 15:30:00,28.66,28.67,28.65,28.67,17132.0,24.7429,24.7515,24.7342,24.7515,17132.0
2015-11-09 15:35:00,28.67,28.71,28.66,28.7,13048.0,24.7515,24.786,24.7429,24.7774,13048.0
2015-11-09 15:40:00,28.71,28.72,28.7,28.71,27636.0,24.786,24.7947,24.7774,24.786,27636.0
2015-11-09 15:45:00,28.71,28.74,28.71,28.73,42976.0,24.786,24.8119,24.786,24.8033,42976.0
2015-11-09 15:50:00,28.73,28.73,28.68,28.68,68328.0,24.8033,24.8033,24.7601,24.7601,68328.0
2015-11-09 15:55:00,28.69,28.69,28.63,28.66,208188.0,24.7688,24.7688,24.717,24.7429,208188.0
2015-11-10 09:30:00,28.57,28.65,28.55,28.63,206532.0,24.6652,24.7342,24.6479,24.717,206532.0
2015-11-10 09:35:00,28.66,28.68,28.62,28.67,53432.0,24.7429,24.7601,24.7083,24.7515,53432.0
2015-11-10 09:40:00,28.65,28.65,28.6,28.61,22140.0,24.7342,24.7342,24.6911,24.6997,22140.0
2015-11-10 09:45:00,28.57,28.65,28.55,28.65,8472.0,24.6652,24.7342,24.6479,24.7342,8472.0
2015-11-10 09:50:00,28.67,28.68,28.64,28.67,13096.0,24.7515,24.7601,24.7256,24.7515,13096.0
2015-11-10 09:55:00,28.67,28.69,28.67,28.67,14376.0,24.7515,24.7688,24.7515,24.7515,14376.0
2015-11-10 10:00:00,28.68,28.68,28.64,28.64,10208.0,24.7601,24.7601,24.7256,24.7256,10208.0
2015-11-10 10:05:00,28.64,28.64,28.62,28.62,14336.0,24.7256,24.7256,24.7083,24.7083,14336.0
2015-11-10 10:10:00,28.61,28.64,28.6,28.61,9740.0,24.6997,24.7256,24.6911,24.6997,9740.0
2015-11-10 10:15:00,28.6,28.61,28.56,28.56,14168.0,24.6911,24.6997,24.6565,24.6565,14168.0
2015-11-10 10:20:00,28.55,28.55,28.5,28.54,18512.0,24.6479,24.6479,24.6047,24.6393,18512.0
2015-11-10 10:25:00,28.52,28.55,28.52,28.55,10712.0,24.622,24.6479,24.622,24.6479,10712.0
2015-11-10 10:30:00,28.54,28.57,28.53,28.54,48280.0,24.6393,24.6652,24.6306,24.6393,48280.0
2015-11-10 10:35:00,28.53,28.57,28.53,28.57,13888.0,24.6306,24.6652,24.6306,24.6652,13888.0
2015-11-10 10:40:00,28.57,28.58,28.55,28.56,5200.0,24.6652,24.6738,24.6479,24.6565,5200.0
2015-11-10 10:45:00,28.56,28.6,28.56,28.6,7748.0,24.6565,24.6911,24.6565,24.6911,7748.0
2015-11-10 10:50:00,28.59,28.61,28.59,28.6,7600.0,24.6824,24.6997,24.6824,24.6911,7600.0
2015-11-10 10:55:00,28.62,28.63,28.61,28.63,17568.0,24.7083,24.717,24.6997,24.717,17568.0
2015-11-10 11:00:00,28.64,28.65,28.62,28.62,9200.0,24.7256,24.7342,24.7083,24.7083,9200.0
2015-11-10 11:05:00,28.63,28.64,28.62,28.62,11792.0,24.717,24.7256,24.7083,24.7083,11792.0
2015-11-10 11:10:00,28.61,28.63,28.6,28.61,14624.0,24.6997,24.717,24.6911,24.6997,14624.0
2015-11-10 11:15:00,28.61,28.63,28.59,28.61,95020.0,24.6997,24.717,24.6824,24.6997,95020.0
2015-11-10 11:20:00,28.6,28.61,28.57,28.57,8852.0,24.6911,24.6997,24.6652,24.6652,8852.0
2015-11-10 11:25:00,28.56,28.57,28.54,28.55,7764.0,24.6565,24.6652,24.6393,24.6479,7764.0
2015-11-10 11:30:00,28.55,28.56,28.55,28.55,14240.0,24.6479,24.6565,24.6479,24.6479,14240.0
2015-11-10 11:35:00,28.55,28.55,28.52,28.52,9384.0,24.6479,24.6479,24.622,24.622,9384.0
2015-11-10 11:40:00,28.52,28.56,28.52,28.56,3680.0,24.622,24.6565,24.622,24.6565,3680.0
2015-11-10 11:45:00,28.56,28.57,28.55,28.57,12116.0,24.6565,24.6652,24.6479,24.6652,12116.0
2015-11-10 11:50:00,28.57,28.58,28.55,28.55,7408.0,24.6652,24.6738,24.6479,24.6479,7408.0
2015-11-10 11:55:00,28.55,28.6,28.55,28.59,6492.0,24.6479,24.6911,24.6479,24.6824,6492.0
2015-11-10 12:00:00,28.59,28.61,28.59,28.6,7740.0,24.6824,24.6997,24.6824,24.6911,7740.0
2015-11-10 12:05:00,28.62,28.64,28.62,28.64,9076.0,24.7083,24.7256,24.7083,24.7256,9076.0
2015-11-10 12:10:00,28.64,28.67,28.64,28.67,23672.0,24.7256,24.7515,24.7256,24.7515,23672.0
2015-11-10 12:15:00,28.68,28.71,28.68,28.7,14872.0,24.7601,24.786,24.7601,24.7774,14872.0
2015-11-10 12:20:00,28.7,28.7,28.68,28.68,21960.0,24.7774,24.7774,24.7601,24.7601,21960.0
2015-11-10 12:25:00,28.69,28.69,28.67,28.68,2816.0,24.7688,24.7688,24.7515,24.7601,2816.0
2015-11-10 12:30:00,28.68,28.68,28.64,28.65,36676.0,24.7601,24.7601,24.7256,24.7342,36676.0
2015-11-10 12:35:00,28.63,28.65,28.63,28.65,8164.0,24.717,24.7342,24.717,24.7342,8164.0
2015-11-10 12:40:00,28.65,28.65,28.64,28.65,4292.0,24.7342,24.7342,24.7256,24.7342,4292.0
2015-11-10 12:45:00,28.64,28.65,28.63,28.64,14284.0,24.7256,24.7342,24.717,24.7256,14284.0
2015-11-10 12:50:00,28.65,28.67,28.65,28.66,14944.0,24.7342,24.7515,24.7342,24.7429,14944.0
2015-11-10 12:55:00,28.67,28.67,28.66,28.66,6776.0,24.7515,24.7515,24.7429,24.7429,6776.0
2015-11-10 13:00:00,28.64,28.65,28.63,28.64,4988.0,24.7256,24.7342,24.717,24.7256,4988.0
2015-11-10 13:05:00,28.63,28.63,28.61,28.61,10012.0,24.717,24.717,24.6997,24.6997,10012.0
2015-11-10 13:10:00,28.62,28.64,28.62,28.64,920.0,24.7083,24.7256,24.7083,24.7256,920.0
2015-11-10 13:15:00,28.65,28.65,28.63,28.63,56860.0,24.7342,24.7342,24.717,24.717,56860.0
2015-11-10 13:20:00,28.63,28.64,28.62,28.62,13624.0,24.717,24.7256,24.7083,24.7083,13624.0
2015-11-10 13:25:00,28.62,28.64,28.62,28.64,5928.0,24.7083,24.7256,24.7083,24.7256,5928.0
2015-11-10 13:30:00,28.64,28.65,28.64,28.64,3600.0,24.7256,24.7342,24.7256,24.7256,3600.0
2015-11-10 13:35:00,28.65,28.65,28.65,28.65,4600.0,24.7342,24.7342,24.7342,24.7342,4600.0
2015-11-10 13:40:00,28.65,28.66,28.65,28.65,7724.0,24.7342,24.7429,24.7342,24.7342,7724.0
2015-11-10 13:45:00,28.66,28.67,28.65,28.67,17456.0,24.7429,24.7515,24.7342,24.7515,17456.0
2015-11-10 13:50:00,28.68,28.7,28.67,28.7,14684.0,24.7601,24.7774,24.7515,24.7774,14684.0
2015-11-10 13:55:00,28.7,28.7,28.68,28.69,4300.0,24.7774,24.7774,24.7601,24.7688,4300.0
2015-11-10 14:00:00,28.68,28.69,28.67,28.67,15348.0,24.7601,24.7688,24.7515,24.7515,15348.0
2015-11-10 14:05:00,28.67,28.68,28.65,28.65,19144.0,24.7515,24.7601,24.7342,24.7342,19144.0
2015-11-10 14:10:00,28.66,28.66,28.65,28.66,12464.0,24.7429,24.7429,24.7342,24.7429,12464.0
2015-11-10 14:15:00,28.66,28.68,28.66,28.66,11352.0,24.7429,24.7601,24.7429,24.7429,11352.0
2015-11-10 14:20:00,28.65,28.66,28.65,28.66,10180.0,24.7342,24.7429,24.7342,24.7429,10180.0
2015-11-10 14:25:00,28.65,28.67,28.65,28.65,22680.0,24.7342,24.7515,24.7342,24.7342,22680.0
2015-11-10 14:30:00,28.66,28.68,28.66,28.67,13568.0,24.7429,24.7601,24.7429,24.7515,13568.0
2015-11-10 14:35:00,28.68,28.69,28.67,28.68,47516.0,24.7601,24.7688,24.7515,24.7601,47516.0
2015-11-10 14:40:00,28.68,28.74,28.68,28.73,47156.0,24.7601,24.8119,24.7601,24.8033,47156.0
2015-11-10 14:45:00,28.73,28.74,28.72,28.73,21624.0,24.8033,24.8119,24.7947,24.8033,21624.0
2015-11-10 14:50:00,28.74,28.75,28.71,28.71,30616.0,24.8119,24.8206,24.786,24.786,30616.0
2015-11-10 14:55:00,28.71,28.72,28.71,28.71,13192.0,24.786,24.7947,24.786,24.786,13192.0
2015-11-10 15:00:00,28.71,28.72,28.7,28.7,12460.0,24.786,24.7947,24.7774,24.7774,12460.0
2015-11-10 15:05:00,28.71,28.72,28.7,28.72,35288.0,24.786,24.7947,24.7774,24.7947,35288.0
2015-11-10 15:10:00,28.72,28.74,28.71,28.74,28292.0,24.7947,24.8119,24.786,24.8119,28292.0
2015-11-10 15:15:00,28.74,28.74,28.72,28.72,16400.0,24.8119,24.8119,24.7947,24.7947,16400.0
2015-11-10 15:20:00,28.72,28.73,28.71,28.71,13712.0,24.7947,24.8033,24.786,24.786,13712.0
2015-11-10 15:25:00,28.71,28.72,28.7,28.71,11232.0,24.786,24.7947,24.7774,24.786,11232.0
2015-11-10 15:30:00,28.71,28.74,28.71,28.72,36288.0,24.786,24.8119,24.786,24.7947,36288.0
2015-11-10 15:35:00,28.71,28.72,28.7,28.72,12460.0,24.786,24.7947,24.7774,24.7947,12460.0
2015-11-10 15:40:00,28.72,28.75,28.71,28.74,28896.0,24.7947,24.8206,24.786,24.8119,28896.0
2015-11-10 15:45:00,28.74,28.75,28.73,28.74,39036.0,24.8119,24.8206,24.8033,24.8119,39036.0
2015-11-10 15:50:00,28.74,28.74,28.7,28.71,46404.0,24.8119,24.8119,24.7774,24.786,46404.0
2015-11-10 15:55:00,28.71,28.73,28.7,28.73,68948.0,24.786,24.8033,24.7774,24.8033,68948.0
2015-11-11 09:30:00,28.76,28.78,28.74,28.75,53492.0,24.8292,24.8465,24.8119,24.8206,53492.0
2015-11-11 09:35:00,28.74,28.75,28.7,28.75,20780.0,24.8119,24.8206,24.7774,24.8206,20780.0
2015-11-11 09:40:00,28.75,28.75,28.72,28.73,6856.0,24.8206,24.8206,24.7947,24.8033,6856.0
2015-11-11 09:45:00,28.72,28.73,28.7,28.72,20432.0,24.7947,24.8033,24.7774,24.7947,20432.0
2015-11-11 09:50:00,28.72,28.75,28.72,28.74,29960.0,24.7947,24.8206,24.7947,24.8119,29960.0
2015-11-11 09:55:00,28.73,28.73,28.68,28.7,14392.0,24.8033,24.8033,24.7601,24.7774,14392.0
2015-11-11 10:00:00,28.7,28.7,28.65,28.66,14300.0,24.7774,24.7774,24.7342,24.7429,14300.0
2015-11-11 10:05:00,28.66,28.68,28.65,28.68,8548.0,24.7429,24.7601,24.7342,24.7601,8548.0
2015-11-11 10:10:00,28.66,28.66,28.61,28.61,9684.0,24.7429,24.7429,24.6997,24.6997,9684.0
2015-11-11 10:15:00,28.62,28.64,28.61,28.64,109936.0,24.7083,24.7256,24.6997,24.7256,109936.0
2015-11-11 10:20:00,28.65,28.65,28.63,28.64,13780.0,24.7342,24.7342,24.717,24.7256,13780.0
2015-11-11 10:25:00,28.61,28.64,28.61,28.64,8200.0,24.6997,24.7256,24.6997,24.7256,8200.0
2015-11-11 10:30:00,28.63,28.66,28.63,28.65,9932.0,24.717,24.7429,24.717,24.7342,9932.0
2015-11-11 10:35:00,28.65,28.65,28.58,28.58,24512.0,24.7342,24.7342,24.6738,24.6738,24512.0
2015-11-11 10:40:00,28.59,28.59,28.58,28.59,14844.0,24.6824,24.6824,24.6738,24.6824,14844.0
2015-11-11 10:45:00,28.59,28.6,28.58,28.6,6672.0,24.6824,24.6911,24.6738,24.6911,6672.0
2015-11-11 10:50:00,28.6,28.6,28.56,28.58,17168.0,24.6911,24.6911,24.6565,24.6738,17168.0
2015-11-11 10:55:00,28.59,28.61,28.59,28.59,30748.0,24.6824,24.6997,24.6824,24.6824,30748.0
2015-11-11 11:00:00,28.59,28.61,28.57,28.6,17128.0,24.6824,24.6997,24.6652,24.6911,17128.0
2015-11-11 11:05:00,28.6,28.61,28.59,28.61,10056.0,24.6911,24.6997,24.6824,24.6997,10056.0
2015-11-11 11:10:00,28.6,28.6,28.59,28.59,2800.0,24.6911,24.6911,24.6824,24.6824,2800.0
2015-11-11 11:15:00,28.61,28.62,28.6,28.61,5032.0,24.6997,24.7083,24.6911,24.6997,5032.0
2015-11-11 11:20:00,28.61,28.61,28.6,28.6,8312.0,24.6997,24.6997,24.6911,24.6911,8312.0
2015-11-11 11:25:00,28.59,28.59,28.58,28.58,13756.0,24.6824,24.6824,24.6738,24.6738,13756.0
2015-11-11 11:30:00,28.6,28.61,28.6,28.6,2240.0,24.6911,24.6997,24.6911,24.6911,2240.0
2015-11-11 11:35:00,28.6,28.61,28.59,28.61,9712.0,24.6911,24.6997,24.6824,24.6997,9712.0
2015-11-11 11:40:00,28.62,28.63,28.61,28.63,9472.0,24.7083,24.717,24.6997,24.717,9472.0
2015-11-11 11:45:00,28.63,28.67,28.63,28.67,18812.0,24.717,24.7515,24.717,24.7515,18812.0
2015-11-11 11:50:00,28.68,28.7,28.68,28.7,4488.0,24.7601,24.7774,24.7601,24.7774,4488.0
2015-11-11 11:55:00,28.7,28.73,28.7,28.72,8640.0,24.7774,24.8033,24.7774,24.7947,8640.0
2015-11-11 12:00:00,28.72,28.72,28.68,28.69,64156.0,24.7947,24.7947,24.7601,24.7688,64156.0
2015-11-11 12:05:00,28.7,28.7,28.68,28.68,5344.0,24.7774,24.7774,24.7601,24.7601,5344.0
2015-11-11 12:10:00,28.68,28.71,28.68,28.71,3716.0,24.7601,24.786,24.7601,24.786,3716.0
2015-11-11 12:15:00,28.71,28.71,28.69,28.7,33220.0,24.786,24.786,24.7688,24.7774,33220.0
2015-11-11 12:20:00,28.7,28.73,28.69,28.73,9968.0,24.7774,24.8033,24.7688,24.8033,9968.0
2015-11-11 12:25:00,28.74,28.75,28.72,28.72,10132.0,24.8119,24.8206,24.7947,24.7947,10132.0
2015-11-11 12:30:00,28.72,28.72,28.71,28.71,860.0,24.7947,24.7947,24.786,24.786,860.0
2015-11-11 12:35:00,28.73,28.73,28.72,28.72,3200.0,24.8033,24.8033,24.7947,24.7947,3200.0
2015-11-11 12:40:00,28.71,28.71,28.69,28.7,7824.0,24.786,24.786,24.7688,24.7774,7824.0
2015-11-11 12:45:00,28.69,28.7,28.69,28.69,8212.0,24.7688,24.7774,24.7688,24.7688,8212.0
2015-11-11 12:50:00,28.69,28.69,28.66,28.66,13228.0,24.7688,24.7688,24.7429,24.7429,13228.0
2015-11-11 12:55:00,28.67,28.67,28.65,28.66,18508.0,24.7515,24.7515,24.7342,24.7429,18508.0
2015-11-11 13:00:00,28.66,28.66,28.66,28.66,1560.0,24.7429,24.7429,24.7429,24.7429,1560.0
2015-11-11 13:05:00,28.65,28.65,28.59,28.6,24616.0,24.7342,24.7342,24.6824,24.6911,24616.0
2015-11-11 13:10:00,28.58,28.58,28.56,28.56,8220.0,24.6738,24.6738,24.6565,24.6565,8220.0
2015-11-11 13:15:00,28.55,28.57,28.54,28.57,14304.0,24.6479,24.6652,24.6393,24.6652,14304.0
2015-11-11 13:20:00,28.57,28.59,28.57,28.58,7448.0,24.6652,24.6824,24.6652,24.6738,7448.0
2015-11-11 13:25:00,28.55,28.55,28.52,28.54,17688.0,24.6479,24.6479,24.622,24.6393,17688.0
2015-11-11 13:30:00,28.54,28.54,28.53,28.53,5444.0,24.6393,24.6393,24.6306,24.6306,5444.0
2015-11-11 13:35:00,28.53,28.53,28.49,28.5,32944.0,24.6306,24.6306,24.5961,24.6047,32944.0
2015-11-11 13:40:00,28.51,28.53,28.51,28.53,1572.0,24.6134,24.6306,24.6134,24.6306,1572.0
2015-11-11 13:45:00,28.53,28.55,28.53,28.55,10168.0,24.6306,24.6479,24.6306,24.6479,10168.0
2015-11-11 13:50:00,28.55,28.56,28.55,28.56,6824.0,24.6479,24.6565,24.6479,24.6565,6824.0
2015-11-11 13:55:00,28.55,28.56,28.55,28.56,1200.0,24.6479,24.6565,24.6479,24.6565,1200.0
2015-11-11 14:00:00,28.53,28.53,28.51,28.52,4532.0,24.6306,24.6306,24.6134,24.622,4532.0
2015-11-11 14:05:00,28.51,28.54,28.51,28.54,7816.0,24.6134,24.6393,24.6134,24.6393,7816.0
2015-11-11 14:10:00,28.54,28.55,28.54,28.54,5940.0,24.6393,24.6479,24.6393,24.6393,5940.0
2015-11-11 14:15:00,28.54,28.56,28.54,28.56,9604.0,24.6393,24.6565,24.6393,24.6565,9604.0
2015-11-11 14:20:00,28.56,28.56,28.55,28.56,7212.0,24.6565,24.6565,24.6479,24.6565,7212.0
2015-11-11 14:25:00,28.56,28.6,28.55,28.59,6320.0,24.6565,24.6911,24.6479,24.6824,6320.0
2015-11-11 14:30:00,28.6,28.61,28.6,28.61,10140.0,24.6911,24.6997,24.6911,24.6997,10140.0
2015-11-11 14:35:00,28.6,28.6,28.59,28.6,3600.0,24.6911,24.6911,24.6824,24.6911,3600.0
2015-11-11 14:40:00,28.58,28.58,28.55,28.55,17968.0,24.6738,24.6738,24.6479,24.6479,17968.0
2015-11-11 14:45:00,28.55,28.57,28.55,28.56,8276.0,24.6479,24.6652,24.6479,24.6565,8276.0
2015-11-11 14:50:00,28.57,28.57,28.56,28.56,18628.0,24.6652,24.6652,24.6565,24.6565,18628.0
2015-11-11 14:55:00,28.55,28.56,28.53,28.53,8988.0,24.6479,24.6565,24.6306,24.6306,8988.0
2015-11-11 15:00:00,28.52,28.53,28.51,28.51,95864.0,24.622,24.6306,24.6134,24.6134,95864.0
2015-11-11 15:05:00,28.52,28.54,28.51,28.53,42088.0,24.622,24.6393,24.6134,24.6306,42088.0
2015-11-11 15:10:00,28.53,28.55,28.52,28.55,23652.0,24.6306,24.6479,24.622,24.6479,23652.0
2015-11-11 15:15:00,28.54,28.55,28.52,28.53,12832.0,24.6393,24.6479,24.622,24.6306,12832.0
2015-11-11 15:20:00,28.52,28.53,28.52,28.53,22312.0,24.622,24.6306,24.622,24.6306,22312.0
2015-11-11 15:25:00,28.52,28.54,28.52,28.54,46428.0,24.622,24.6393,24.622,24.6393,46428.0
2015-11-11 15:30:00,28.54,28.55,28.51,28.51,24124.0,24.6393,24.6479,24.6134,24.6134,24124.0
2015-11-11 15:35:00,28.51,28.53,28.5,28.53,38940.0,24.6134,24.6306,24.6047,24.6306,38940.0
2015-11-11 15:40:00,28.53,28.53,28.51,28.52,23260.0,24.6306,24.6306,24.6134,24.622,23260.0
2015-11-11 15:45:00,28.52,28.54,28.51,28.52,52716.0,24.622,24.6393,24.6134,24.622,52716.0
2015-11-11 15:50:00,28.51,28.53,28.5,28.53,78616.0,24.6134,24.6306,24.6047,24.6306,78616.0
2015-11-11 15:55:00,28.53,28.53,28.48,28.48,119472.0,24.6306,24.6306,24.5875,24.5875,119472.0
2015-11-12 09:30:00,28.33,28.35,28.27,28.28,53016.0,24.458,24.4753,24.4062,24.4148,53016.0
2015-11-12 09:35:00,28.27,28.33,28.25,28.26,47532.0,24.4062,24.458,24.3889,24.3976,47532.0
2015-11-12 09:40:00,28.25,28.28,28.22,28.23,184464.0,24.3889,24.4148,24.363,24.3717,184464.0
2015-11-12 09:45:00,28.23,28.29,28.23,28.28,17536.0,24.3717,24.4235,24.3717,24.4148,17536.0
2015-11-12 09:50:00,28.3,28.32,28.27,28.27,94220.0,24.4321,24.4494,24.4062,24.4062,94220.0
2015-11-12 09:55:00,28.26,28.26,28.21,28.22,70460.0,24.3976,24.3976,24.3544,24.363,70460.0
2015-11-12 10:00:00,28.19,28.19,28.11,28.13,173408.0,24.3371,24.3371,24.2681,24.2853,173408.0
2015-11-12 10:05:00,28.13,28.18,28.11,28.18,52432.0,24.2853,24.3285,24.2681,24.3285,52432.0
2015-11-12 10:10:00,28.18,28.18,28.15,28.17,16920.0,24.3285,24.3285,24.3026,24.3199,16920.0
2015-11-12 10:15:00,28.17,28.22,28.17,28.21,7140.0,24.3199,24.363,24.3199,24.3544,7140.0
2015-11-12 10:20:00,28.19,28.19,28.16,28.17,45636.0,24.3371,24.3371,24.3112,24.3199,45636.0
2015-11-12 10:25:00,28.16,28.21,28.16,28.18,29664.0,24.3112,24.3544,24.3112,24.3285,29664.0
2015-11-12 10:30:00,28.17,28.18,28.14,28.18,68304.0,24.3199,24.3285,24.294,24.3285,68304.0
2015-11-12 10:35:00,28.18,28.23,28.15,28.22,9700.0,24.3285,24.3717,24.3026,24.363,9700.0
2015-11-12 10:40:00,28.22,28.25,28.21,28.25,15052.0,24.363,24.3889,24.3544,24.3889,15052.0
2015-11-12 10:45:00,28.24,28.24,28.22,28.22,20724.0,24.3803,24.3803,24.363,24.363,20724.0
2015-11-12 10:50:00,28.22,28.24,28.21,28.24,13948.0,24.363,24.3803,24.3544,24.3803,13948.0
2015-11-12 10:55:00,28.27,28.33,28.27,28.32,15200.0,24.4062,24.458,24.4062,24.4494,15200.0
2015-11-12 11:00:00,28.32,28.33,28.26,28.29,8396.0,24.4494,24.458,24.3976,24.4235,8396.0
2015-11-12 11:05:00,28.29,28.3,28.28,28.29,19432.0,24.4235,24.4321,24.4148,24.4235,19432.0
2015-11-12 11:10:00,28.29,28.29,28.25,28.26,13600.0,24.4235,24.4235,24.3889,24.3976,13600.0
2015-11-12 11:15:00,28.25,28.26,28.23,28.25,9556.0,24.3889,24.3976,24.3717,24.3889,9556.0
2015-11-12 11:20:00,28.24,28.24,28.22,28.22,11928.0,24.3803,24.3803,24.363,24.363,11928.0
2015-11-12 11:25:00,28.21,28.24,28.19,28.2,25244.0,24.3544,24.3803,24.3371,24.3458,25244.0
2015-11-12 11:30:00,28.19,28.19,28.16,28.18,12604.0,24.3371,24.3371,24.3112,24.3285,12604.0
2015-11-12 11:35:00,28.19,28.21,28.19,28.2,12184.0,24.3371,24.3544,24.3371,24.3458,12184.0
2015-11-12 11:40:00,28.2,28.23,28.2,28.21,23452.0,24.3458,24.3717,24.3458,24.3544,23452.0
2015-11-12 11:45:00,28.2,28.2,28.14,28.17,88076.0,24.3458,24.3458,24.294,24.3199,88076.0
2015-11-12 11:50:00,28.16,28.17,28.15,28.17,14900.0,24.3112,24.3199,24.3026,24.3199,14900.0
2015-11-12 11:55:00,28.17,28.21,28.17,28.21,19244.0,24.3199,24.3544,24.3199,24.3544,19244.0
2015-11-12 12:00:00,28.2,28.22,28.2,28.21,7152.0,24.3458,24.363,24.3458,24.3544,7152.0
2015-11-12 12:05:00,28.21,28.21,28.18,28.18,12680.0,24.3544,24.3544,24.3285,24.3285,12680.0
2015-11-12 12:10:00,28.17,28.17,28.14,28.17,87128.0,24.3199,24.3199,24.294,24.3199,87128.0
2015-11-12 12:15:00,28.17,28.17,28.12,28.13,34116.0,24.3199,24.3199,24.2767,24.2853,34116.0
2015-11-12 12:20:00,28.13,28.14,28.11,28.11,36208.0,24.2853,24.294,24.2681,24.2681,36208.0
2015-11-12 12:25:00,28.11,28.13,28.11,28.13,16768.0,24.2681,24.2853,24.2681,24.2853,16768.0
2015-11-12 12:30:00,28.14,28.14,28.13,28.14,61324.0,24.294,24.294,24.2853,24.294,61324.0
2015-11-12 12:35:00,28.15,28.15,28.11,28.13,9000.0,24.3026,24.3026,24.2681,24.2853,9000.0
2015-11-12 12:40:00,28.14,28.15,28.13,28.14,8872.0,24.294,24.3026,24.2853,24.294,8872.0
2015-11-12 12:45:00,28.15,28.16,28.13,28.15,16076.0,24.3026,24.3112,24.2853,24.3026,16076.0
2015-11-12 12:50:00,28.15,28.18,28.15,28.18,8880.0,24.3026,24.3285,24.3026,24.3285,8880.0
2015-11-12 12:55:00,28.18,28.18,28.16,28.18,4660.0,24.3285,24.3285,24.3112,24.3285,4660.0
2015-11-12 13:00:00,28.18,28.19,28.17,28.19,49476.0,24.3285,24.3371,24.3199,24.3371,49476.0
2015-11-12 13:05:00,28.18,28.18,28.15,28.16,6064.0,24.3285,24.3285,24.3026,24.3112,6064.0
2015-11-12 13:10:00,28.17,28.17,28.16,28.17,4888.0,24.3199,24.3199,24.3112,24.3199,4888.0
2015-11-12 13:15:00,28.17,28.2,28.17,28.19,30004.0,24.3199,24.3458,24.3199,24.3371,30004.0
2015-11-12 13:20:00,28.19,28.2,28.16,28.18,40732.0,24.3371,24.3458,24.3112,24.3285,40732.0
2015-11-12 13:25:00,28.17,28.18,28.16,28.18,43032.0,24.3199,24.3285,24.3112,24.3285,43032.0
2015-11-12 13:30:00,28.19,28.2,28.17,28.17,20656.0,24.3371,24.3458,24.3199,24.3199,20656.0
2015-11-12 13:35:00,28.17,28.2,28.17,28.2,17152.0,24.3199,24.3458,24.3199,24.3458,17152.0
2015-11-12 13:40:00,28.21,28.21,28.18,28.18,16344.0,24.3544,24.3544,24.3285,24.3285,16344.0
2015-11-12 13:45:00,28.17,28.17,28.14,28.17,625924.0,24.3199,24.3199,24.294,24.3199,625924.0
2015-11-12 13:50:00,28.16,28.17,28.15,28.16,14472.0,24.3112,24.3199,24.3026,24.3112,14472.0
2015-11-12 13:55:00,28.16,28.18,28.15,28.17,10400.0,24.3112,24.3285,24.3026,24.3199,10400.0
2015-11-12 14:00:00,28.17,28.17,28.14,28.14,43556.0,24.3199,24.3199,24.294,24.294,43556.0
2015-11-12 14:05:00,28.14,28.14,28.09,28.11,53248.0,24.294,24.294,24.2508,24.2681,53248.0
2015-11-12 14:10:00,28.1,28.1,28.07,28.1,37376.0,24.2594,24.2594,24.2335,24.2594,37376.0
2015-11-12 14:15:00,28.09,28.09,28.06,28.06,58684.0,24.2508,24.2508,24.2249,24.2249,58684.0
2015-11-12 14:20:00,28.07,28.07,28.04,28.04,7836.0,24.2335,24.2335,24.2076,24.2076,7836.0
2015-11-12 14:25:00,28.05,28.09,28.05,28.09,18492.0,24.2163,24.2508,24.2163,24.2508,18492.0
2015-11-12 14:30:00,28.09,28.11,28.08,28.09,46304.0,24.2508,24.2681,24.2422,24.2508,46304.0
2015-11-12 14:35:00,28.09,28.09,28.06,28.06,28644.0,24.2508,24.2508,24.2249,24.2249,28644.0
2015-11-12 14:40:00,28.06,28.08,28.05,28.08,22144.0,24.2249,24.2422,24.2163,24.2422,22144.0
2015-11-12 14:45:00,28.07,28.07,28.02,28.03,38384.0,24.2335,24.2335,24.1904,24.199,38384.0
2015-11-12 14:50:00,28.03,28.03,27.98,27.99,199196.0,24.199,24.199,24.1558,24.1645,199196.0
2015-11-12 14:55:00,27.99,28.02,27.98,28.02,26384.0,24.1645,24.1904,24.1558,24.1904,26384.0
2015-11-12 15:00:00,28.01,28.04,28.0,28.03,15796.0,24.1817,24.2076,24.1731,24.199,15796.0
2015-11-12 15:05:00,28.03,28.03,28.02,28.02,20564.0,24.199,24.199,24.1904,24.1904,20564.0
2015-11-12 15:10:00,28.03,28.03,28.01,28.03,21616.0,24.199,24.199,24.1817,24.199,21616.0
2015-11-12 15:15:00,28.03,28.05,28.02,28.05,17948.0,24.199,24.2163,24.1904,24.2163,17948.0
2015-11-12 15:20:00,28.05,28.06,28.04,28.05,22100.0,24.2163,24.2249,24.2076,24.2163,22100.0
2015-11-12 15:25:00,28.05,28.07,28.05,28.06,15480.0,24.2163,24.2335,24.2163,24.2249,15480.0
2015-11-12 15:30:00,28.06,28.06,28.02,28.02,26144.0,24.2249,24.2249,24.1904,24.1904,26144.0
2015-11-12 15:35:00,28.01,28.03,28.0,28.02,71616.0,24.1817,24.199,24.1731,24.1904,71616.0
2015-11-12 15:40:00,28.0,28.01,27.97,27.99,65028.0,24.1731,24.1817,24.1472,24.1645,65028.0
2015-11-12 15:45:00,27.99,28.01,27.96,27.96,131140.0,24.1645,24.1817,24.1386,24.1386,131140.0
2015-11-12 15:50:00,27.96,27.96,27.94,27.95,50352.0,24.1386,24.1386,24.1213,24.1299,50352.0
2015-11-12 15:55:00,27.96,27.98,27.94,27.98,98660.0,24.1386,24.1558,24.1213,24.1558,98660.0
2015-11-13 09:30:00,27.91,27.95,27.88,27.92,56116.0,24.0954,24.1299,24.0695,24.104,56116.0
2015-11-13 09:35:00,27.9,27.94,27.88,27.88,13000.0,24.0868,24.1213,24.0695,24.0695,13000.0
2015-11-13 09:40:00,27.91,27.93,27.87,27.89,44936.0,24.0954,24.1127,24.0609,24.0781,44936.0
2015-11-13 09:45:00,27.88,27.88,27.85,27.85,35312.0,24.0695,24.0695,24.0436,24.0436,35312.0
2015-11-13 09:50:00,27.87,27.89,27.82,27.86,30452.0,24.0609,24.0781,24.0177,24.0522,30452.0
2015-11-13 09:55:00,27.88,27.91,27.83,27.84,80720.0,24.0695,24.0954,24.0263,24.035,80720.0
2015-11-13 10:00:00,27.84,27.88,27.81,27.82,41036.0,24.035,24.0695,24.0091,24.0177,41036.0
2015-11-13 10:05:00,27.82,27.82,27.77,27.78,56532.0,24.0177,24.0177,23.9745,23.9832,56532.0
2015-11-13 10:10:00,27.77,27.77,27.72,27.74,42300.0,23.9745,23.9745,23.9314,23.9486,42300.0
2015-11-13 10:15:00,27.73,27.73,27.69,27.71,84832.0,23.94,23.94,23.9055,23.9227,84832.0
2015-11-13 10:20:00,27.71,27.76,27.71,27.75,33800.0,23.9227,23.9659,23.9227,23.9573,33800.0
2015-11-13 10:25:00,27.74,27.8,27.74,27.76,47260.0,23.9486,24.0004,23.9486,23.9659,47260.0
2015-11-13 10:30:00,27.76,27.81,27.74,27.77,59632.0,23.9659,24.0091,23.9486,23.9745,59632.0
2015-11-13 10:35:00,27.77,27.83,27.77,27.83,23180.0,23.9745,24.0263,23.9745,24.0263,23180.0
2015-11-13 10:40:00,27.83,27.88,27.83,27.88,28480.0,24.0263,24.0695,24.0263,24.0695,28480.0
2015-11-13 10:45:00,27.85,27.86,27.83,27.86,56368.0,24.0436,24.0522,24.0263,24.0522,56368.0
2015-11-13 10:50:00,27.85,27.87,27.84,27.87,129056.0,24.0436,24.0609,24.035,24.0609,129056.0
2015-11-13 10:55:00,27.87,27.91,27.87,27.91,150980.0,24.0609,24.0954,24.0609,24.0954,150980.0
2015-11-13 11:00:00,27.9,27.91,27.86,27.87,98116.0,24.0868,24.0954,24.0522,24.0609,98116.0
2015-11-13 11:05:00,27.88,27.91,27.87,27.89,32084.0,24.0695,24.0954,24.0609,24.0781,32084.0
2015-11-13 11:10:00,27.89,27.89,27.86,27.86,12020.0,24.0781,24.0781,24.0522,24.0522,12020.0
2015-11-13 11:15:00,27.85,27.85,27.79,27.83,27252.0,24.0436,24.0436,23.9918,24.0263,27252.0
2015-11-13 11:20:00,27.85,27.96,27.85,27.96,51264.0,24.0436,24.1386,24.0436,24.1386,51264.0
2015-11-13 11:25:00,27.94,27.96,27.94,27.95,10276.0,24.1213,24.1386,24.1213,24.1299,10276.0
2015-11-13 11:30:00,27.94,27.96,27.92,27.96,28784.0,24.1213,24.1386,24.104,24.1386,28784.0
2015-11-13 11:35:00,27.96,27.98,27.91,27.92,18584.0,24.1386,24.1558,24.0954,24.104,18584.0
2015-11-13 11:40:00,27.91,27.92,27.89,27.91,18780.0,24.0954,24.104,24.0781,24.0954,18780.0
2015-11-13 11:45:00,27.91,27.93,27.91,27.92,9068.0,24.0954,24.1127,24.0954,24.104,9068.0
2015-11-13 11:50:00,27.91,27.97,27.88,27.97,31996.0,24.0954,24.1472,24.0695,24.1472,31996.0
2015-11-13 11:55:00,27.95,28.02,27.95,28.02,44940.0,24.1299,24.1904,24.1299,24.1904,44940.0
2015-11-13 12:00:00,28.01,28.03,28.0,28.02,36748.0,24.1817,24.199,24.1731,24.1904,36748.0
2015-11-13 12:05:00,28.04,28.04,28.0,28.02,12484.0,24.2076,24.2076,24.1731,24.1904,12484.0
2015-11-13 12:10:00,28.03,28.06,28.02,28.06,10068.0,24.199,24.2249,24.1904,24.2249,10068.0
2015-11-13 12:15:00,28.07,28.07,28.04,28.05,24188.0,24.2335,24.2335,24.2076,24.2163,24188.0
2015-11-13 12:20:00,28.06,28.06,28.03,28.03,1400.0,24.2249,24.2249,24.199,24.199,1400.0
2015-11-13 12:25:00,28.0,28.02,27.99,27.99,155584.0,24.1731,24.1904,24.1645,24.1645,155584.0
2015-11-13 12:30:00,28.01,28.01,27.99,28.0,33968.0,24.1817,24.1817,24.1645,24.1731,33968.0
2015-11-13 12:35:00,28.0,28.0,27.96,27.96,125604.0,24.1731,24.1731,24.1386,24.1386,125604.0
2015-11-13 12:40:00,27.96,27.96,27.94,27.94,41680.0,24.1386,24.1386,24.1213,24.1213,41680.0
2015-11-13 12:45:00,27.94,27.95,27.92,27.94,40832.0,24.1213,24.1299,24.104,24.1213,40832.0
2015-11-13 12:50:00,27.93,27.96,27.93,27.95,85916.0,24.1127,24.1386,24.1127,24.1299,85916.0
2015-11-13 12:55:00,27.96,27.96,27.95,27.96,44640.0,24.1386,24.1386,24.1299,24.1386,44640.0
2015-11-13 13:00:00,27.98,27.98,27.96,27.98,48628.0,24.1558,24.1558,24.1386,24.1558,48628.0
2015-11-13 13:05:00,27.97,27.97,27.9,27.9,27416.0,24.1472,24.1472,24.0868,24.0868,27416.0
2015-11-13 13:10:00,27.91,27.93,27.9,27.9,21352.0,24.0954,24.1127,24.0868,24.0868,21352.0
2015-11-13 13:15:00,27.9,27.92,27.89,27.91,16492.0,24.0868,24.104,24.0781,24.0954,16492.0
2015-11-13 13:20:00,27.9,27.91,27.86,27.89,20976.0,24.0868,24.0954,24.0522,24.0781,20976.0
2015-11-13 13:25:00,27.89,27.9,27.88,27.89,13168.0,24.0781,24.0868,24.0695,24.0781,13168.0
2015-11-13 13:30:00,27.89,27.91,27.87,27.87,25752.0,24.0781,24.0954,24.0609,24.0609,25752.0
2015-11-13 13:35:00,27.87,27.87,27.82,27.84,44520.0,24.0609,24.0609,24.0177,24.035,44520.0
2015-11-13 13:40:00,27.83,27.84,27.82,27.84,41236.0,24.0263,24.035,24.0177,24.035,41236.0
2015-11-13 13:45:00,27.84,27.86,27.81,27.81,28096.0,24.035,24.0522,24.0091,24.0091,28096.0
2015-11-13 13:50:00,27.82,27.86,27.82,27.86,17504.0,24.0177,24.0522,24.0177,24.0522,17504.0
2015-11-13 13:55:00,27.86,27.86,27.81,27.81,17380.0,24.0522,24.0522,24.0091,24.0091,17380.0
2015-11-13 14:00:00,27.8,27.83,27.8,27.83,20020.0,24.0004,24.0263,24.0004,24.0263,20020.0
2015-11-13 14:05:00,27.82,27.84,27.78,27.78,16212.0,24.0177,24.035,23.9832,23.9832,16212.0
2015-11-13 14:10:00,27.78,27.81,27.77,27.79,23240.0,23.9832,24.0091,23.9745,23.9918,23240.0
2015-11-13 14:15:00,27.79,27.81,27.79,27.81,75048.0,23.9918,24.0091,23.9918,24.0091,75048.0
2015-11-13 14:20:00,27.81,27.82,27.78,27.78,12620.0,24.0091,24.0177,23.9832,23.9832,12620.0
2015-11-13 14:25:00,27.78,27.79,27.77,27.78,15092.0,23.9832,23.9918,23.9745,23.9832,15092.0
2015-11-13 14:30:00,27.77,27.8,27.77,27.8,22720.0,23.9745,24.0004,23.9745,24.0004,22720.0
2015-11-13 14:35:00,27.8,27.81,27.79,27.79,7568.0,24.0004,24.0091,23.9918,23.9918,7568.0
2015-11-13 14:40:00,27.8,27.81,27.78,27.81,57460.0,24.0004,24.0091,23.9832,24.0091,57460.0
2015-11-13 14:45:00,27.81,27.82,27.78,27.78,10612.0,24.0091,24.0177,23.9832,23.9832,10612.0
2015-11-13 14:50:00,27.8,27.81,27.77,27.78,41648.0,24.0004,24.0091,23.9745,23.9832,41648.0
2015-11-13 14:55:00,27.77,27.78,27.75,27.77,123300.0,23.9745,23.9832,23.9573,23.9745,123300.0
2015-11-13 15:00:00,27.78,27.81,27.78,27.8,33504.0,23.9832,24.0091,23.9832,24.0004,33504.0
2015-11-13 15:05:00,27.8,27.81,27.79,27.8,83932.0,24.0004,24.0091,23.9918,24.0004,83932.0
2015-11-13 15:10:00,27.81,27.82,27.8,27.82,14036.0,24.0091,24.0177,24.0004,24.0177,14036.0
2015-11-13 15:15:00,27.81,27.82,27.78,27.79,13880.0,24.0091,24.0177,23.9832,23.9918,13880.0
2015-11-13 15:20:00,27.79,27.79,27.75,27.78,56360.0,23.9918,23.9918,23.9573,23.9832,56360.0
2015-11-13 15:25:00,27.78,27.8,27.77,27.79,20564.0,23.9832,24.0004,23.9745,23.9918,20564.0
2015-11-13 15:30:00,27.8,27.82,27.78,27.78,14296.0,24.0004,24.0177,23.9832,23.9832,14296.0
2015-11-13 15:35:00,27.79,27.8,27.77,27.79,50416.0,23.9918,24.0004,23.9745,23.9918,50416.0
2015-11-13 15:40:00,27.79,27.81,27.77,27.78,39240.0,23.9918,24.0091,23.9745,23.9832,39240.0
2015-11-13 15:45:00,27.77,27.8,27.75,27.77,88856.0,23.9745,24.0004,23.9573,23.9745,88856.0
2015-11-13 15:50:00,27.77,27.77,27.74,27.74,97624.0,23.9745,23.9745,23.9486,23.9486,97624.0
2015-11-13 15:55:00,27.75,27.78,27.75,27.77,49132.0,23.9573,23.9832,23.9573,23.9745,49132.0
2015-11-16 09:30:00,27.72,27.8,27.72,27.79,53564.0,23.9314,24.0004,23.9314,23.9918,53564.0
2015-11-16 09:35:00,27.82,27.82,27.8,27.8,5424.0,24.0177,24.0177,24.0004,24.0004,5424.0
2015-11-16 09:40:00,27.85,27.85,27.79,27.82,16432.0,24.0436,24.0436,23.9918,24.0177,16432.0
2015-11-16 09:45:00,27.82,27.88,27.8,27.84,7704.0,24.0177,24.0695,24.0004,24.035,7704.0
2015-11-16 09:50:00,27.85,27.88,27.8,27.81,12724.0,24.0436,24.0695,24.0004,24.0091,12724.0
2015-11-16 09:55:00,27.82,27.86,27.79,27.79,13876.0,24.0177,24.0522,23.9918,23.9918,13876.0
2015-11-16 10:00:00,27.79,27.8,27.75,27.78,23452.0,23.9918,24.0004,23.9573,23.9832,23452.0
2015-11-16 10:05:00,27.78,27.78,27.73,27.74,12956.0,23.9832,23.9832,23.94,23.9486,12956.0
2015-11-16 10:10:00,27.75,27.75,27.73,27.75,11652.0,23.9573,23.9573,23.94,23.9573,11652.0
2015-11-16 10:15:00,27.77,27.77,27.75,27.77,9956.0,23.9745,23.9745,23.9573,23.9745,9956.0
2015-11-16 10:20:00,27.78,27.85,27.77,27.84,5844.0,23.9832,24.0436,23.9745,24.035,5844.0
2015-11-16 10:25:00,27.83,27.83,27.78,27.79,10704.0,24.0263,24.0263,23.9832,23.9918,10704.0
2015-11-16 10:30:00,27.77,27.77,27.75,27.77,6416.0,23.9745,23.9745,23.9573,23.9745,6416.0
2015-11-16 10:35:00,27.76,27.79,27.74,27.78,148480.0,23.9659,23.9918,23.9486,23.9832,148480.0
2015-11-16 10:40:00,27.78,27.79,27.77,27.77,9212.0,23.9832,23.9918,23.9745,23.9745,9212.0
2015-11-16 10:45:00,27.78,27.81,27.77,27.79,9236.0,23.9832,24.0091,23.9745,23.9918,9236.0
2015-11-16 10:50:00,27.74,27.75,27.73,27.73,8312.0,23.9486,23.9573,23.94,23.94,8312.0
2015-11-16 10:55:00,27.73,27.74,27.72,27.74,33272.0,23.94,23.9486,23.9314,23.9486,33272.0
2015-11-16 11:00:00,27.73,27.75,27.72,27.73,16368.0,23.94,23.9573,23.9314,23.94,16368.0
2015-11-16 11:05:00,27.72,27.73,27.72,27.72,10496.0,23.9314,23.94,23.9314,23.9314,10496.0
2015-11-16 11:10:00,27.73,27.77,27.72,27.72,19172.0,23.94,23.9745,23.9314,23.9314,19172.0
2015-11-16 11:15:00,27.73,27.74,27.72,27.74,4332.0,23.94,23.9486,23.9314,23.9486,4332.0
2015-11-16 11:20:00,27.72,27.76,27.72,27.73,106016.0,23.9314,23.9659,23.9314,23.94,106016.0
2015-11-16 11:25:00,27.73,27.73,27.7,27.7,32492.0,23.94,23.94,23.9141,23.9141,32492.0
2015-11-16 11:30:00,27.7,27.75,27.7,27.74,39028.0,23.9141,23.9573,23.9141,23.9486,39028.0
2015-11-16 11:35:00,27.72,27.73,27.71,27.73,21468.0,23.9314,23.94,23.9227,23.94,21468.0
2015-11-16 11:40:00,27.74,27.75,27.73,27.73,5136.0,23.9486,23.9573,23.94,23.94,5136.0
2015-11-16 11:45:00,27.74,27.79,27.73,27.79,22800.0,23.9486,23.9918,23.94,23.9918,22800.0
2015-11-16 11:50:00,27.78,27.78,27.76,27.77,26068.0,23.9832,23.9832,23.9659,23.9745,26068.0
2015-11-16 11:55:00,27.78,27.78,27.74,27.75,18344.0,23.9832,23.9832,23.9486,23.9573,18344.0
2015-11-16 12:00:00,27.75,27.8,27.75,27.8,57364.0,23.9573,24.0004,23.9573,24.0004,57364.0
2015-11-16 12:05:00,27.78,27.79,27.77,27.78,10008.0,23.9832,23.9918,23.9745,23.9832,10008.0
2015-11-16 12:10:00,27.79,27.8,27.77,27.77,17400.0,23.9918,24.0004,23.9745,23.9745,17400.0
2015-11-16 12:15:00,27.78,27.8,27.77,27.79,31432.0,23.9832,24.0004,23.9745,23.9918,31432.0
2015-11-16 12:20:00,27.8,27.85,27.8,27.84,58348.0,24.0004,24.0436,24.0004,24.035,58348.0
2015-11-16 12:25:00,27.83,27.84,27.83,27.84,16168.0,24.0263,24.035,24.0263,24.035,16168.0
2015-11-16 12:30:00,27.85,27.89,27.84,27.88,32012.0,24.0436,24.0781,24.035,24.0695,32012.0
2015-11-16 12:35:00,27.87,27.88,27.86,27.88,19948.0,24.0609,24.0695,24.0522,24.0695,19948.0
2015-11-16 12:40:00,27.88,27.89,27.86,27.88,27344.0,24.0695,24.0781,24.0522,24.0695,27344.0
2015-11-16 12:45:00,27.87,27.87,27.84,27.85,32872.0,24.0609,24.0609,24.035,24.0436,32872.0
2015-11-16 12:50:00,27.85,27.86,27.83,27.83,28184.0,24.0436,24.0522,24.0263,24.0263,28184.0
2015-11-16 12:55:00,27.83,27.85,27.83,27.84,12888.0,24.0263,24.0436,24.0263,24.035,12888.0
2015-11-16 13:00:00,27.84,27.86,27.84,27.86,12360.0,24.035,24.0522,24.035,24.0522,12360.0
2015-11-16 13:05:00,27.85,27.87,27.83,27.84,25064.0,24.0436,24.0609,24.0263,24.035,25064.0
2015-11-16 13:10:00,27.84,27.87,27.84,27.87,15500.0,24.035,24.0609,24.035,24.0609,15500.0
2015-11-16 13:15:00,27.87,27.89,27.86,27.87,25524.0,24.0609,24.0781,24.0522,24.0609,25524.0
2015-11-16 13:20:00,27.87,27.9,27.87,27.89,19728.0,24.0609,24.0868,24.0609,24.0781,19728.0
2015-11-16 13:25:00,27.89,27.89,27.86,27.88,30244.0,24.0781,24.0781,24.0522,24.0695,30244.0
2015-11-16 13:30:00,27.87,27.9,27.87,27.88,27216.0,24.0609,24.0868,24.0609,24.0695,27216.0
2015-11-16 13:35:00,27.88,27.88,27.87,27.87,27228.0,24.0695,24.0695,24.0609,24.0609,27228.0
2015-11-16 13:40:00,27.87,27.88,27.86,27.86,24064.0,24.0609,24.0695,24.0522,24.0522,24064.0
2015-11-16 13:45:00,27.86,27.89,27.86,27.88,26824.0,24.0522,24.0781,24.0522,24.0695,26824.0
2015-11-16 13:50:00,27.89,27.91,27.88,27.9,27416.0,24.0781,24.0954,24.0695,24.0868,27416.0
2015-11-16 13:55:00,27.92,27.94,27.91,27.94,42916.0,24.104,24.1213,24.0954,24.1213,42916.0
2015-11-16 14:00:00,27.95,27.96,27.94,27.95,43172.0,24.1299,24.1386,24.1213,24.1299,43172.0
2015-11-16 14:05:00,27.95,27.95,27.93,27.93,41060.0,24.1299,24.1299,24.1127,24.1127,41060.0
2015-11-16 14:10:00,27.93,27.95,27.93,27.94,41732.0,24.1127,24.1299,24.1127,24.1213,41732.0
2015-11-16 14:15:00,27.95,27.95,27.92,27.94,23440.0,24.1299,24.1299,24.104,24.1213,23440.0
2015-11-16 14:20:00,27.96,27.98,27.94,27.97,24724.0,24.1386,24.1558,24.1213,24.1472,24724.0
2015-11-16 14:25:00,27.97,27.97,27.96,27.96,29248.0,24.1472,24.1472,24.1386,24.1386,29248.0
2015-11-16 14:30:00,27.95,27.98,27.95,27.98,37512.0,24.1299,24.1558,24.1299,24.1558,37512.0
2015-11-16 14:35:00,27.97,27.99,27.96,27.97,85420.0,24.1472,24.1645,24.1386,24.1472,85420.0
2015-11-16 14:40:00,27.96,27.99,27.96,27.98,24088.0,24.1386,24.1645,24.1386,24.1558,24088.0
2015-11-16 14:45:00,27.99,28.0,27.97,27.97,28172.0,24.1645,24.1731,24.1472,24.1472,28172.0
2015-11-16 14:50:00,27.97,27.98,27.95,27.96,25816.0,24.1472,24.1558,24.1299,24.1386,25816.0
2015-11-16 14:55:00,27.97,27.98,27.96,27.98,51688.0,24.1472,24.1558,24.1386,24.1558,51688.0
2015-11-16 15:00:00,27.98,28.02,27.98,28.02,28464.0,24.1558,24.1904,24.1558,24.1904,28464.0
2015-11-16 15:05:00,28.02,28.02,28.01,28.02,25408.0,24.1904,24.1904,24.1817,24.1904,25408.0
2015-11-16 15:10:00,28.02,28.04,28.02,28.03,32912.0,24.1904,24.2076,24.1904,24.199,32912.0
2015-11-16 15:15:00,28.03,28.04,28.02,28.02,88144.0,24.199,24.2076,24.1904,24.1904,88144.0
2015-11-16 15:20:00,28.02,28.06,28.02,28.06,76736.0,24.1904,24.2249,24.1904,24.2249,76736.0
2015-11-16 15:25:00,28.05,28.07,28.05,28.05,53240.0,24.2163,24.2335,24.2163,24.2163,53240.0
2015-11-16 15:30:00,28.05,28.07,28.05,28.06,51888.0,24.2163,24.2335,24.2163,24.2249,51888.0
2015-11-16 15:35:00,28.07,28.08,28.06,28.06,43040.0,24.2335,24.2422,24.2249,24.2249,43040.0
2015-11-16 15:40:00,28.06,28.07,28.05,28.05,74232.0,24.2249,24.2335,24.2163,24.2163,74232.0
2015-11-16 15:45:00,28.06,28.08,28.06,28.06,89676.0,24.2249,24.2422,24.2249,24.2249,89676.0
2015-11-16 15:50:00,28.06,28.08,28.06,28.07,140812.0,24.2249,24.2422,24.2249,24.2335,140812.0
2015-11-16 15:55:00,28.06,28.1,28.06,28.1,148428.0,24.2249,24.2594,24.2249,24.2594,148428.0
2015-11-17 09:30:00,28.16,28.16,28.06,28.13,60140.0,24.3112,24.3112,24.2249,24.2853,60140.0
2015-11-17 09:35:00,28.1,28.1,28.03,28.05,27972.0,24.2594,24.2594,24.199,24.2163,27972.0
2015-11-17 09:40:00,28.04,28.06,28.02,28.04,19108.0,24.2076,24.2249,24.1904,24.2076,19108.0
2015-11-17 09:45:00,28.03,28.04,28.0,28.01,24140.0,24.199,24.2076,24.1731,24.1817,24140.0
2015-11-17 09:50:00,28.0,28.03,27.98,28.01,15212.0,24.1731,24.199,24.1558,24.1817,15212.0
2015-11-17 09:55:00,28.02,28.07,28.02,28.07,11576.0,24.1904,24.2335,24.1904,24.2335,11576.0
2015-11-17 10:00:00,28.07,28.08,28.0,28.0,35992.0,24.2335,24.2422,24.1731,24.1731,35992.0
2015-11-17 10:05:00,28.01,28.06,27.98,28.05,33804.0,24.1817,24.2249,24.1558,24.2163,33804.0
2015-11-17 10:10:00,28.07,28.07,28.01,28.01,202920.0,24.2335,24.2335,24.1817,24.1817,202920.0
2015-11-17 10:15:00,28.02,28.1,28.02,28.05,7828080.0,24.1904,24.2594,24.1904,24.2163,7828080.0
2015-11-17 10:20:00,28.05,28.09,28.05,28.07,386748.0,24.2163,24.2508,24.2163,24.2335,386748.0
2015-11-17 10:25:00,28.08,28.11,28.06,28.11,476256.0,24.2422,24.2681,24.2249,24.2681,476256.0
2015-11-17 10:30:00,28.1,28.17,28.1,28.15,26456.0,24.2594,24.3199,24.2594,24.3026,26456.0
2015-11-17 10:35:00,28.16,28.18,28.14,28.18,37260.0,24.3112,24.3285,24.294,24.3285,37260.0
2015-11-17 10:40:00,28.17,28.18,28.15,28.18,49200.0,24.3199,24.3285,24.3026,24.3285,49200.0
2015-11-17 10:45:00,28.18,28.2,28.17,28.2,183916.0,24.3285,24.3458,24.3199,24.3458,183916.0
2015-11-17 10:50:00,28.19,28.21,28.17,28.2,138788.0,24.3371,24.3544,24.3199,24.3458,138788.0
2015-11-17 10:55:00,28.19,28.21,28.18,28.19,34732.0,24.3371,24.3544,24.3285,24.3371,34732.0
2015-11-17 11:00:00,28.18,28.19,28.17,28.18,45176.0,24.3285,24.3371,24.3199,24.3285,45176.0
2015-11-17 11:05:00,28.18,28.19,28.16,28.17,89108.0,24.3285,24.3371,24.3112,24.3199,89108.0
2015-11-17 11:10:00,28.17,28.2,28.16,28.2,61432.0,24.3199,24.3458,24.3112,24.3458,61432.0
2015-11-17 11:15:00,28.2,28.24,28.2,28.24,56896.0,24.3458,24.3803,24.3458,24.3803,56896.0
2015-11-17 11:20:00,28.25,28.27,28.24,28.25,45896.0,24.3889,24.4062,24.3803,24.3889,45896.0
2015-11-17 11:25:00,28.25,28.29,28.24,28.28,38820.0,24.3889,24.4235,24.3803,24.4148,38820.0
2015-11-17 11:30:00,28.29,28.36,28.29,28.34,120072.0,24.4235,24.4839,24.4235,24.4666,120072.0
2015-11-17 11:35:00,28.34,28.34,28.31,28.31,23836.0,24.4666,24.4666,24.4407,24.4407,23836.0
2015-11-17 11:40:00,28.31,28.32,28.28,28.28,33532.0,24.4407,24.4494,24.4148,24.4148,33532.0
2015-11-17 11:45:00,28.27,28.28,28.25,28.25,14076.0,24.4062,24.4148,24.3889,24.3889,14076.0
2015-11-17 11:50:00,28.26,28.3,28.26,28.3,12416.0,24.3976,24.4321,24.3976,24.4321,12416.0
2015-11-17 11:55:00,28.3,28.33,28.3,28.33,17588.0,24.4321,24.458,24.4321,24.458,17588.0
2015-11-17 12:00:00,28.34,28.36,28.33,28.36,31200.0,24.4666,24.4839,24.458,24.4839,31200.0
2015-11-17 12:05:00,28.36,28.38,28.33,28.33,44724.0,24.4839,24.5012,24.458,24.458,44724.0
2015-11-17 12:10:00,28.34,28.35,28.33,28.35,31560.0,24.4666,24.4753,24.458,24.4753,31560.0
2015-11-17 12:15:00,28.34,28.34,28.31,28.32,16292.0,24.4666,24.4666,24.4407,24.4494,16292.0
2015-11-17 12:20:00,28.31,28.32,28.29,28.3,54376.0,24.4407,24.4494,24.4235,24.4321,54376.0
2015-11-17 12:25:00,28.27,28.3,28.27,28.29,38208.0,24.4062,24.4321,24.4062,24.4235,38208.0
2015-11-17 12:30:00,28.27,28.29,28.27,28.27,16320.0,24.4062,24.4235,24.4062,24.4062,16320.0
2015-11-17 12:35:00,28.27,28.27,28.23,28.24,55004.0,24.4062,24.4062,24.3717,24.3803,55004.0
2015-11-17 12:40:00,28.23,28.23,28.21,28.21,27132.0,24.3717,24.3717,24.3544,24.3544,27132.0
2015-11-17 12:45:00,28.2,28.21,28.19,28.21,161460.0,24.3458,24.3544,24.3371,24.3544,161460.0
2015-11-17 12:50:00,28.21,28.24,28.21,28.21,57416.0,24.3544,24.3803,24.3544,24.3544,57416.0
2015-11-17 12:55:00,28.21,28.22,28.19,28.22,81320.0,24.3544,24.363,24.3371,24.363,81320.0
2015-11-17 13:00:00,28.23,28.24,28.21,28.23,7956.0,24.3717,24.3803,24.3544,24.3717,7956.0
2015-11-17 13:05:00,28.23,28.23,28.15,28.17,17048.0,24.3717,24.3717,24.3026,24.3199,17048.0
2015-11-17 13:10:00,28.16,28.2,28.15,28.2,47804.0,24.3112,24.3458,24.3026,24.3458,47804.0
2015-11-17 13:15:00,28.19,28.19,28.12,28.13,37868.0,24.3371,24.3371,24.2767,24.2853,37868.0
2015-11-17 13:20:00,28.12,28.13,28.1,28.11,7852.0,24.2767,24.2853,24.2594,24.2681,7852.0
2015-11-17 13:25:00,28.1,28.11,28.06,28.07,30752.0,24.2594,24.2681,24.2249,24.2335,30752.0
2015-11-17 13:30:00,28.06,28.07,28.03,28.06,24384.0,24.2249,24.2335,24.199,24.2249,24384.0
2015-11-17 13:35:00,28.09,28.09,28.06,28.06,26240.0,24.2508,24.2508,24.2249,24.2249,26240.0
2015-11-17 13:40:00,28.07,28.08,28.05,28.08,36396.0,24.2335,24.2422,24.2163,24.2422,36396.0
2015-11-17 13:45:00,28.07,28.1,28.06,28.06,23692.0,24.2335,24.2594,24.2249,24.2249,23692.0
2015-11-17 13:50:00,28.07,28.11,28.07,28.1,17932.0,24.2335,24.2681,24.2335,24.2594,17932.0
2015-11-17 13:55:00,28.1,28.13,28.1,28.13,18964.0,24.2594,24.2853,24.2594,24.2853,18964.0
2015-11-17 14:00:00,28.13,28.13,28.11,28.11,11904.0,24.2853,24.2853,24.2681,24.2681,11904.0
2015-11-17 14:05:00,28.12,28.19,28.11,28.18,28152.0,24.2767,24.3371,24.2681,24.3285,28152.0
2015-11-17 14:10:00,28.18,28.2,28.18,28.18,195604.0,24.3285,24.3458,24.3285,24.3285,195604.0
2015-11-17 14:15:00,28.19,28.19,28.14,28.15,38180.0,24.3371,24.3371,24.294,24.3026,38180.0
2015-11-17 14:20:00,28.13,28.14,28.13,28.13,19376.0,24.2853,24.294,24.2853,24.2853,19376.0
2015-11-17 14:25:00,28.13,28.13,28.07,28.07,32464.0,24.2853,24.2853,24.2335,24.2335,32464.0
2015-11-17 14:30:00,28.07,28.07,28.04,28.06,15580.0,24.2335,24.2335,24.2076,24.2249,15580.0
2015-11-17 14:35:00,28.07,28.08,28.05,28.06,23768.0,24.2335,24.2422,24.2163,24.2249,23768.0
2015-11-17 14:40:00,28.07,28.08,28.01,28.01,45432.0,24.2335,24.2422,24.1817,24.1817,45432.0
2015-11-17 14:45:00,28.01,28.05,28.01,28.05,91472.0,24.1817,24.2163,24.1817,24.2163,91472.0
2015-11-17 14:50:00,28.05,28.06,28.03,28.03,18980.0,24.2163,24.2249,24.199,24.199,18980.0
2015-11-17 14:55:00,28.05,28.1,28.04,28.09,12368.0,24.2163,24.2594,24.2076,24.2508,12368.0
2015-11-17 15:00:00,28.09,28.09,28.03,28.04,19952.0,24.2508,24.2508,24.199,24.2076,19952.0
2015-11-17 15:05:00,28.04,28.07,28.03,28.03,15896.0,24.2076,24.2335,24.199,24.199,15896.0
2015-11-17 15:10:00,28.04,28.05,28.0,28.04,50328.0,24.2076,24.2163,24.1731,24.2076,50328.0
2015-11-17 15:15:00,28.05,28.05,28.02,28.03,23588.0,24.2163,24.2163,24.1904,24.199,23588.0
2015-11-17 15:20:00,28.04,28.04,28.01,28.03,22604.0,24.2076,24.2076,24.1817,24.199,22604.0
2015-11-17 15:25:00,28.02,28.06,28.01,28.06,19928.0,24.1904,24.2249,24.1817,24.2249,19928.0
2015-11-17 15:30:00,28.05,28.08,28.04,28.08,26368.0,24.2163,24.2422,24.2076,24.2422,26368.0
2015-11-17 15:35:00,28.08,28.08,28.05,28.05,37360.0,24.2422,24.2422,24.2163,24.2163,37360.0
2015-11-17 15:40:00,28.05,28.11,28.05,28.09,21108.0,24.2163,24.2681,24.2163,24.2508,21108.0
2015-11-17 15:45:00,28.09,28.1,28.04,28.05,36644.0,24.2508,24.2594,24.2076,24.2163,36644.0
2015-11-17 15:50:00,28.05,28.07,28.04,28.06,62580.0,24.2163,24.2335,24.2076,24.2249,62580.0
2015-11-17 15:55:00,28.07,28.07,28.02,28.02,93120.0,24.2335,24.2335,24.1904,24.1904,93120.0
2015-11-18 09:30:00,28.11,28.16,28.07,28.11,63904.0,24.2681,24.3112,24.2335,24.2681,63904.0
2015-11-18 09:35:00,28.12,28.14,28.1,28.1,48048.0,24.2767,24.294,24.2594,24.2594,48048.0
2015-11-18 09:40:00,28.1,28.1,28.01,28.01,30992.0,24.2594,24.2594,24.1817,24.1817,30992.0
2015-11-18 09:45:00,28.04,28.13,28.04,28.12,10464.0,24.2076,24.2853,24.2076,24.2767,10464.0
2015-11-18 09:50:00,28.13,28.19,28.13,28.19,30704.0,24.2853,24.3371,24.2853,24.3371,30704.0
2015-11-18 09:55:00,28.18,28.18,28.13,28.13,11880.0,24.3285,24.3285,24.2853,24.2853,11880.0
2015-11-18 10:00:00,28.12,28.18,28.12,28.18,29404.0,24.2767,24.3285,24.2767,24.3285,29404.0
2015-11-18 10:05:00,28.19,28.2,28.16,28.2,22912.0,24.3371,24.3458,24.3112,24.3458,22912.0
2015-11-18 10:10:00,28.19,28.19,28.11,28.11,22600.0,24.3371,24.3371,24.2681,24.2681,22600.0
2015-11-18 10:15:00,28.09,28.09,28.06,28.06,17244.0,24.2508,24.2508,24.2249,24.2249,17244.0
2015-11-18 10:20:00,28.07,28.1,28.06,28.1,11312.0,24.2335,24.2594,24.2249,24.2594,11312.0
2015-11-18 10:25:00,28.09,28.1,28.08,28.08,7660.0,24.2508,24.2594,24.2422,24.2422,7660.0
2015-11-18 10:30:00,28.09,28.1,28.01,28.01,15308.0,24.2508,24.2594,24.1817,24.1817,15308.0
2015-11-18 10:35:00,28.02,28.05,28.01,28.04,33880.0,24.1904,24.2163,24.1817,24.2076,33880.0
2015-11-18 10:40:00,28.05,28.11,28.05,28.11,25008.0,24.2163,24.2681,24.2163,24.2681,25008.0
2015-11-18 10:45:00,28.11,28.11,28.09,28.11,22988.0,24.2681,24.2681,24.2508,24.2681,22988.0
2015-11-18 10:50:00,28.11,28.13,28.09,28.12,14664.0,24.2681,24.2853,24.2508,24.2767,14664.0
2015-11-18 10:55:00,28.13,28.13,28.11,28.11,11304.0,24.2853,24.2853,24.2681,24.2681,11304.0
2015-11-18 11:00:00,28.11,28.12,28.1,28.11,27232.0,24.2681,24.2767,24.2594,24.2681,27232.0
2015-11-18 11:05:00,28.11,28.14,28.1,28.13,15448.0,24.2681,24.294,24.2594,24.2853,15448.0
2015-11-18 11:10:00,28.13,28.17,28.11,28.17,33464.0,24.2853,24.3199,24.2681,24.3199,33464.0
2015-11-18 11:15:00,28.18,28.18,28.15,28.15,14784.0,24.3285,24.3285,24.3026,24.3026,14784.0
2015-11-18 11:20:00,28.16,28.17,28.15,28.15,24904.0,24.3112,24.3199,24.3026,24.3026,24904.0
2015-11-18 11:25:00,28.15,28.19,28.14,28.18,26932.0,24.3026,24.3371,24.294,24.3285,26932.0
2015-11-18 11:30:00,28.19,28.21,28.18,28.2,20044.0,24.3371,24.3544,24.3285,24.3458,20044.0
2015-11-18 11:35:00,28.2,28.21,28.19,28.21,9500.0,24.3458,24.3544,24.3371,24.3544,9500.0
2015-11-18 11:40:00,28.22,28.22,28.19,28.2,20928.0,24.363,24.363,24.3371,24.3458,20928.0
2015-11-18 11:45:00,28.22,28.22,28.2,28.21,7684.0,24.363,24.363,24.3458,24.3544,7684.0
2015-11-18 11:50:00,28.2,28.21,28.2,28.2,9060.0,24.3458,24.3544,24.3458,24.3458,9060.0
2015-11-18 11:55:00,28.2,28.21,28.18,28.19,9044.0,24.3458,24.3544,24.3285,24.3371,9044.0
2015-11-18 12:00:00,28.19,28.2,28.18,28.19,85996.0,24.3371,24.3458,24.3285,24.3371,85996.0
2015-11-18 12:05:00,28.18,28.18,28.16,28.16,5544.0,24.3285,24.3285,24.3112,24.3112,5544.0
2015-11-18 12:10:00,28.17,28.19,28.17,28.19,13280.0,24.3199,24.3371,24.3199,24.3371,13280.0
2015-11-18 12:15:00,28.21,28.21,28.19,28.2,22372.0,24.3544,24.3544,24.3371,24.3458,22372.0
2015-11-18 12:20:00,28.21,28.23,28.2,28.21,23788.0,24.3544,24.3717,24.3458,24.3544,23788.0
2015-11-18 12:25:00,28.22,28.23,28.21,28.23,11572.0,24.363,24.3717,24.3544,24.3717,11572.0
2015-11-18 12:30:00,28.25,28.25,28.23,28.24,18200.0,24.3889,24.3889,24.3717,24.3803,18200.0
2015-11-18 12:35:00,28.24,28.26,28.24,28.25,27392.0,24.3803,24.3976,24.3803,24.3889,27392.0
2015-11-18 12:40:00,28.24,28.24,28.21,28.21,30404.0,24.3803,24.3803,24.3544,24.3544,30404.0
2015-11-18 12:45:00,28.21,28.23,28.21,28.23,12472.0,24.3544,24.3717,24.3544,24.3717,12472.0
2015-11-18 12:50:00,28.23,28.24,28.23,28.24,4544.0,24.3717,24.3803,24.3717,24.3803,4544.0
2015-11-18 12:55:00,28.24,28.25,28.23,28.25,15156.0,24.3803,24.3889,24.3717,24.3889,15156.0
2015-11-18 13:00:00,28.23,28.24,28.23,28.24,17796.0,24.3717,24.3803,24.3717,24.3803,17796.0
2015-11-18 13:05:00,28.24,28.26,28.24,28.26,2400.0,24.3803,24.3976,24.3803,24.3976,2400.0
2015-11-18 13:10:00,28.28,28.3,28.28,28.3,5764.0,24.4148,24.4321,24.4148,24.4321,5764.0
2015-11-18 13:15:00,28.31,28.31,28.25,28.27,25548.0,24.4407,24.4407,24.3889,24.4062,25548.0
2015-11-18 13:20:00,28.27,28.3,28.27,28.29,20016.0,24.4062,24.4321,24.4062,24.4235,20016.0
2015-11-18 13:25:00,28.28,28.3,28.27,28.27,8000.0,24.4148,24.4321,24.4062,24.4062,8000.0
2015-11-18 13:30:00,28.28,28.29,28.25,28.25,15960.0,24.4148,24.4235,24.3889,24.3889,15960.0
2015-11-18 13:35:00,28.24,28.27,28.24,28.27,6320.0,24.3803,24.4062,24.3803,24.4062,6320.0
2015-11-18 13:40:00,28.27,28.27,28.26,28.27,9340.0,24.4062,24.4062,24.3976,24.4062,9340.0
2015-11-18 13:45:00,28.27,28.28,28.25,28.25,17776.0,24.4062,24.4148,24.3889,24.3889,17776.0
2015-11-18 13:50:00,28.25,28.26,28.23,28.25,25468.0,24.3889,24.3976,24.3717,24.3889,25468.0
2015-11-18 13:55:00,28.24,28.25,28.23,28.23,15896.0,24.3803,24.3889,24.3717,24.3717,15896.0
2015-11-18 14:00:00,28.23,28.27,28.22,28.23,14084.0,24.3717,24.4062,24.363,24.3717,14084.0
2015-11-18 14:05:00,28.25,28.33,28.25,28.33,60612.0,24.3889,24.458,24.3889,24.458,60612.0
2015-11-18 14:10:00,28.34,28.37,28.34,28.34,39628.0,24.4666,24.4925,24.4666,24.4666,39628.0
2015-11-18 14:15:00,28.34,28.35,28.31,28.32,31540.0,24.4666,24.4753,24.4407,24.4494,31540.0
2015-11-18 14:20:00,28.32,28.33,28.31,28.32,19668.0,24.4494,24.458,24.4407,24.4494,19668.0
2015-11-18 14:25:00,28.33,28.33,28.31,28.32,33872.0,24.458,24.458,24.4407,24.4494,33872.0
2015-11-18 14:30:00,28.32,28.32,28.29,28.31,62908.0,24.4494,24.4494,24.4235,24.4407,62908.0
2015-11-18 14:35:00,28.3,28.33,28.3,28.33,16200.0,24.4321,24.458,24.4321,24.458,16200.0
2015-11-18 14:40:00,28.32,28.35,28.32,28.34,8180.0,24.4494,24.4753,24.4494,24.4666,8180.0
2015-11-18 14:45:00,28.34,28.35,28.32,28.32,34508.0,24.4666,24.4753,24.4494,24.4494,34508.0
2015-11-18 14:50:00,28.32,28.36,28.32,28.36,36800.0,24.4494,24.4839,24.4494,24.4839,36800.0
2015-11-18 14:55:00,28.35,28.37,28.34,28.37,19780.0,24.4753,24.4925,24.4666,24.4925,19780.0
2015-11-18 15:00:00,28.38,28.39,28.37,28.38,27536.0,24.5012,24.5098,24.4925,24.5012,27536.0
2015-11-18 15:05:00,28.38,28.39,28.36,28.37,22056.0,24.5012,24.5098,24.4839,24.4925,22056.0
2015-11-18 15:10:00,28.36,28.39,28.36,28.39,25240.0,24.4839,24.5098,24.4839,24.5098,25240.0
2015-11-18 15:15:00,28.39,28.42,28.39,28.41,35632.0,24.5098,24.5357,24.5098,24.5271,35632.0
2015-11-18 15:20:00,28.41,28.42,28.4,28.41,130908.0,24.5271,24.5357,24.5184,24.5271,130908.0
2015-11-18 15:25:00,28.41,28.41,28.39,28.4,15744.0,24.5271,24.5271,24.5098,24.5184,15744.0
2015-11-18 15:30:00,28.41,28.43,28.4,28.41,73456.0,24.5271,24.5443,24.5184,24.5271,73456.0
2015-11-18 15:35:00,28.42,28.42,28.4,28.4,51304.0,24.5357,24.5357,24.5184,24.5184,51304.0
2015-11-18 15:40:00,28.4,28.41,28.39,28.4,26028.0,24.5184,24.5271,24.5098,24.5184,26028.0
2015-11-18 15:45:00,28.4,28.44,28.4,28.44,57268.0,24.5184,24.5529,24.5184,24.5529,57268.0
2015-11-18 15:50:00,28.44,28.48,28.44,28.47,74676.0,24.5529,24.5875,24.5529,24.5788,74676.0
2015-11-18 15:55:00,28.47,28.48,28.44,28.45,85840.0,24.5788,24.5875,24.5529,24.5616,85840.0
2015-11-19 09:30:00,28.41,28.44,28.41,28.42,26028.0,24.5271,24.5529,24.5271,24.5357,26028.0
2015-11-19 09:35:00,28.43,28.43,28.34,28.36,12416.0,24.5443,24.5443,24.4666,24.4839,12416.0
2015-11-19 09:40:00,28.38,28.43,28.38,28.42,12588.0,24.5012,24.5443,24.5012,24.5357,12588.0
2015-11-19 09:45:00,28.43,28.47,28.42,28.47,17316.0,24.5443,24.5788,24.5357,24.5788,17316.0
2015-11-19 09:50:00,28.47,28.47,28.43,28.45,13968.0,24.5788,24.5788,24.5443,24.5616,13968.0
2015-11-19 09:55:00,28.44,28.44,28.4,28.41,165920.0,24.5529,24.5529,24.5184,24.5271,165920.0
2015-11-19 10:00:00,28.39,28.4,28.36,28.38,17452.0,24.5098,24.5184,24.4839,24.5012,17452.0
2015-11-19 10:05:00,28.38,28.42,28.38,28.4,16244.0,24.5012,24.5357,24.5012,24.5184,16244.0
2015-11-19 10:10:00,28.4,28.42,28.37,28.37,11832.0,24.5184,24.5357,24.4925,24.4925,11832.0
2015-11-19 10:15:00,28.37,28.38,28.35,28.35,24520.0,24.4925,24.5012,24.4753,24.4753,24520.0
2015-11-19 10:20:00,28.36,28.36,28.34,28.35,16480.0,24.4839,24.4839,24.4666,24.4753,16480.0
2015-11-19 10:25:00,28.36,28.36,28.34,28.36,22336.0,24.4839,24.4839,24.4666,24.4839,22336.0
2015-11-19 10:30:00,28.35,28.38,28.33,28.34,104392.0,24.4753,24.5012,24.458,24.4666,104392.0
2015-11-19 10:35:00,28.33,28.34,28.31,28.33,20788.0,24.458,24.4666,24.4407,24.458,20788.0
2015-11-19 10:40:00,28.34,28.37,28.34,28.37,9584.0,24.4666,24.4925,24.4666,24.4925,9584.0
2015-11-19 10:45:00,28.36,28.39,28.35,28.37,24456.0,24.4839,24.5098,24.4753,24.4925,24456.0
2015-11-19 10:50:00,28.38,28.39,28.37,28.38,9420.0,24.5012,24.5098,24.4925,24.5012,9420.0
2015-11-19 10:55:00,28.38,28.41,28.36,28.41,13188.0,24.5012,24.5271,24.4839,24.5271,13188.0
2015-11-19 11:00:00,28.42,28.42,28.39,28.42,28156.0,24.5357,24.5357,24.5098,24.5357,28156.0
2015-11-19 11:05:00,28.41,28.45,28.41,28.44,37800.0,24.5271,24.5616,24.5271,24.5529,37800.0
2015-11-19 11:10:00,28.44,28.45,28.43,28.43,40092.0,24.5529,24.5616,24.5443,24.5443,40092.0
2015-11-19 11:15:00,28.43,28.44,28.42,28.43,38312.0,24.5443,24.5529,24.5357,24.5443,38312.0
2015-11-19 11:20:00,28.43,28.44,28.41,28.41,62840.0,24.5443,24.5529,24.5271,24.5271,62840.0
2015-11-19 11:25:00,28.42,28.45,28.41,28.43,53340.0,24.5357,24.5616,24.5271,24.5443,53340.0
2015-11-19 11:30:00,28.43,28.44,28.38,28.39,66768.0,24.5443,24.5529,24.5012,24.5098,66768.0
2015-11-19 11:35:00,28.39,28.39,28.33,28.34,42820.0,24.5098,24.5098,24.458,24.4666,42820.0
2015-11-19 11:40:00,28.33,28.35,28.33,28.33,41384.0,24.458,24.4753,24.458,24.458,41384.0
2015-11-19 11:45:00,28.34,28.35,28.32,28.32,44352.0,24.4666,24.4753,24.4494,24.4494,44352.0
2015-11-19 11:50:00,28.32,28.32,28.3,28.3,124896.0,24.4494,24.4494,24.4321,24.4321,124896.0
2015-11-19 11:55:00,28.3,28.33,28.3,28.32,43128.0,24.4321,24.458,24.4321,24.4494,43128.0
2015-11-19 12:00:00,28.32,28.35,28.32,28.35,29272.0,24.4494,24.4753,24.4494,24.4753,29272.0
2015-11-19 12:05:00,28.35,28.36,28.35,28.35,20920.0,24.4753,24.4839,24.4753,24.4753,20920.0
2015-11-19 12:10:00,28.36,28.37,28.35,28.35,37620.0,24.4839,24.4925,24.4753,24.4753,37620.0
2015-11-19 12:15:00,28.35,28.35,28.32,28.32,33628.0,24.4753,24.4753,24.4494,24.4494,33628.0
2015-11-19 12:20:00,28.32,28.33,28.31,28.32,44792.0,24.4494,24.458,24.4407,24.4494,44792.0
2015-11-19 12:25:00,28.33,28.34,28.31,28.33,41684.0,24.458,24.4666,24.4407,24.458,41684.0
2015-11-19 12:30:00,28.33,28.36,28.33,28.36,15392.0,24.458,24.4839,24.458,24.4839,15392.0
2015-11-19 12:35:00,28.35,28.37,28.34,28.36,23428.0,24.4753,24.4925,24.4666,24.4839,23428.0
2015-11-19 12:40:00,28.36,28.37,28.34,28.36,33340.0,24.4839,24.4925,24.4666,24.4839,33340.0
2015-11-19 12:45:00,28.36,28.38,28.36,28.36,41436.0,24.4839,24.5012,24.4839,24.4839,41436.0
2015-11-19 12:50:00,28.36,28.38,28.36,28.36,45712.0,24.4839,24.5012,24.4839,24.4839,45712.0
2015-11-19 12:55:00,28.36,28.38,28.34,28.38,36640.0,24.4839,24.5012,24.4666,24.5012,36640.0
2015-11-19 13:00:00,28.37,28.38,28.35,28.35,31792.0,24.4925,24.5012,24.4753,24.4753,31792.0
2015-11-19 13:05:00,28.36,28.36,28.36,28.36,23448.0,24.4839,24.4839,24.4839,24.4839,23448.0
2015-11-19 13:10:00,28.36,28.39,28.36,28.39,32704.0,24.4839,24.5098,24.4839,24.5098,32704.0
2015-11-19 13:15:00,28.39,28.4,28.38,28.38,48028.0,24.5098,24.5184,24.5012,24.5012,48028.0
2015-11-19 13:20:00,28.39,28.39,28.37,28.39,35980.0,24.5098,24.5098,24.4925,24.5098,35980.0
2015-11-19 13:25:00,28.39,28.39,28.36,28.36,40412.0,24.5098,24.5098,24.4839,24.4839,40412.0
2015-11-19 13:30:00,28.36,28.36,28.34,28.36,48200.0,24.4839,24.4839,24.4666,24.4839,48200.0
2015-11-19 13:35:00,28.35,28.35,28.29,28.29,58620.0,24.4753,24.4753,24.4235,24.4235,58620.0
2015-11-19 13:40:00,28.29,28.34,28.29,28.34,44348.0,24.4235,24.4666,24.4235,24.4666,44348.0
2015-11-19 13:45:00,28.33,28.35,28.33,28.34,28784.0,24.458,24.4753,24.458,24.4666,28784.0
2015-11-19 13:50:00,28.33,28.33,28.31,28.32,28964.0,24.458,24.458,24.4407,24.4494,28964.0
2015-11-19 13:55:00,28.33,28.33,28.31,28.31,39152.0,24.458,24.458,24.4407,24.4407,39152.0
2015-11-19 14:00:00,28.31,28.32,28.29,28.29,91076.0,24.4407,24.4494,24.4235,24.4235,91076.0
2015-11-19 14:05:00,28.29,28.32,28.29,28.32,24364.0,24.4235,24.4494,24.4235,24.4494,24364.0
2015-11-19 14:10:00,28.31,28.32,28.3,28.3,29848.0,24.4407,24.4494,24.4321,24.4321,29848.0
2015-11-19 14:15:00,28.3,28.35,28.3,28.34,44208.0,24.4321,24.4753,24.4321,24.4666,44208.0
2015-11-19 14:20:00,28.34,28.34,28.32,28.33,25140.0,24.4666,24.4666,24.4494,24.458,25140.0
2015-11-19 14:25:00,28.32,28.33,28.31,28.32,32052.0,24.4494,24.458,24.4407,24.4494,32052.0
2015-11-19 14:30:00,28.32,28.34,28.32,28.33,53464.0,24.4494,24.4666,24.4494,24.458,53464.0
2015-11-19 14:35:00,28.33,28.33,28.31,28.33,125848.0,24.458,24.458,24.4407,24.458,125848.0
2015-11-19 14:40:00,28.32,28.34,28.32,28.32,35532.0,24.4494,24.4666,24.4494,24.4494,35532.0
2015-11-19 14:45:00,28.32,28.32,28.31,28.32,51600.0,24.4494,24.4494,24.4407,24.4494,51600.0
2015-11-19 14:50:00,28.32,28.36,28.32,28.34,39476.0,24.4494,24.4839,24.4494,24.4666,39476.0
2015-11-19 14:55:00,28.35,28.35,28.32,28.32,56304.0,24.4753,24.4753,24.4494,24.4494,56304.0
2015-11-19 15:00:00,28.32,28.33,28.31,28.32,73016.0,24.4494,24.458,24.4407,24.4494,73016.0
2015-11-19 15:05:00,28.31,28.31,28.3,28.31,41408.0,24.4407,24.4407,24.4321,24.4407,41408.0
2015-11-19 15:10:00,28.32,28.33,28.3,28.32,29072.0,24.4494,24.458,24.4321,24.4494,29072.0
2015-11-19 15:15:00,28.32,28.33,28.31,28.32,34052.0,24.4494,24.458,24.4407,24.4494,34052.0
2015-11-19 15:20:00,28.32,28.35,28.32,28.34,53060.0,24.4494,24.4753,24.4494,24.4666,53060.0
2015-11-19 15:25:00,28.34,28.36,28.34,28.35,151548.0,24.4666,24.4839,24.4666,24.4753,151548.0
2015-11-19 15:30:00,28.36,28.37,28.34,28.34,54360.0,24.4839,24.4925,24.4666,24.4666,54360.0
2015-11-19 15:35:00,28.34,28.35,28.34,28.34,34376.0,24.4666,24.4753,24.4666,24.4666,34376.0
2015-11-19 15:40:00,28.35,28.35,28.34,28.34,64892.0,24.4753,24.4753,24.4666,24.4666,64892.0
2015-11-19 15:45:00,28.34,28.36,28.34,28.34,180136.0,24.4666,24.4839,24.4666,24.4666,180136.0
2015-11-19 15:50:00,28.35,28.36,28.34,28.35,89464.0,24.4753,24.4839,24.4666,24.4753,89464.0
2015-11-19 15:55:00,28.36,28.38,28.35,28.36,223696.0,24.4839,24.5012,24.4753,24.4839,223696.0
2015-11-20 09:30:00,28.49,28.5,28.46,28.5,79116.0,24.5961,24.6047,24.5702,24.6047,79116.0
2015-11-20 09:35:00,28.49,28.55,28.48,28.54,22700.0,24.5961,24.6479,24.5875,24.6393,22700.0
2015-11-20 09:40:00,28.57,28.57,28.53,28.56,34140.0,24.6652,24.6652,24.6306,24.6565,34140.0
2015-11-20 09:45:00,28.55,28.57,28.54,28.55,42592.0,24.6479,24.6652,24.6393,24.6479,42592.0
2015-11-20 09:50:00,28.55,28.6,28.55,28.58,28608.0,24.6479,24.6911,24.6479,24.6738,28608.0
2015-11-20 09:55:00,28.59,28.59,28.57,28.58,9404.0,24.6824,24.6824,24.6652,24.6738,9404.0
2015-11-20 10:00:00,28.59,28.61,28.54,28.56,71344.0,24.6824,24.6997,24.6393,24.6565,71344.0
2015-11-20 10:05:00,28.55,28.59,28.54,28.59,21804.0,24.6479,24.6824,24.6393,24.6824,21804.0
2015-11-20 10:10:00,28.6,28.69,28.6,28.68,57944.0,24.6911,24.7688,24.6911,24.7601,57944.0
2015-11-20 10:15:00,28.65,28.69,28.64,28.68,53948.0,24.7342,24.7688,24.7256,24.7601,53948.0
2015-11-20 10:20:00,28.69,28.7,28.64,28.64,32992.0,24.7688,24.7774,24.7256,24.7256,32992.0
2015-11-20 10:25:00,28.63,28.65,28.63,28.64,38276.0,24.717,24.7342,24.717,24.7256,38276.0
2015-11-20 10:30:00,28.64,28.64,28.62,28.63,5844.0,24.7256,24.7256,24.7083,24.717,5844.0
2015-11-20 10:35:00,28.63,28.65,28.62,28.65,29220.0,24.717,24.7342,24.7083,24.7342,29220.0
2015-11-20 10:40:00,28.64,28.65,28.63,28.65,36188.0,24.7256,24.7342,24.717,24.7342,36188.0
2015-11-20 10:45:00,28.64,28.67,28.64,28.65,53084.0,24.7256,24.7515,24.7256,24.7342,53084.0
2015-11-20 10:50:00,28.66,28.67,28.65,28.65,45272.0,24.7429,24.7515,24.7342,24.7342,45272.0
2015-11-20 10:55:00,28.66,28.67,28.63,28.63,46164.0,24.7429,24.7515,24.717,24.717,46164.0
2015-11-20 11:00:00,28.63,28.66,28.63,28.66,10324.0,24.717,24.7429,24.717,24.7429,10324.0
2015-11-20 11:05:00,28.66,28.67,28.65,28.65,35308.0,24.7429,24.7515,24.7342,24.7342,35308.0
2015-11-20 11:10:00,28.66,28.67,28.65,28.65,48240.0,24.7429,24.7515,24.7342,24.7342,48240.0
2015-11-20 11:15:00,28.65,28.69,28.64,28.69,30336.0,24.7342,24.7688,24.7256,24.7688,30336.0
2015-11-20 11:20:00,28.68,28.69,28.67,28.68,27368.0,24.7601,24.7688,24.7515,24.7601,27368.0
2015-11-20 11:25:00,28.67,28.69,28.67,28.68,42224.0,24.7515,24.7688,24.7515,24.7601,42224.0
2015-11-20 11:30:00,28.68,28.68,28.65,28.66,33280.0,24.7601,24.7601,24.7342,24.7429,33280.0
2015-11-20 11:35:00,28.66,28.66,28.65,28.65,14044.0,24.7429,24.7429,24.7342,24.7342,14044.0
2015-11-20 11:40:00,28.66,28.66,28.65,28.65,43548.0,24.7429,24.7429,24.7342,24.7342,43548.0
2015-11-20 11:45:00,28.65,28.65,28.63,28.63,7520.0,24.7342,24.7342,24.717,24.717,7520.0
2015-11-20 11:50:00,28.64,28.64,28.62,28.62,35336.0,24.7256,24.7256,24.7083,24.7083,35336.0
2015-11-20 11:55:00,28.62,28.63,28.61,28.63,16240.0,24.7083,24.717,24.6997,24.717,16240.0
2015-11-20 12:00:00,28.62,28.63,28.59,28.61,34852.0,24.7083,24.717,24.6824,24.6997,34852.0
2015-11-20 12:05:00,28.61,28.61,28.59,28.6,13732.0,24.6997,24.6997,24.6824,24.6911,13732.0
2015-11-20 12:10:00,28.6,28.6,28.57,28.58,34480.0,24.6911,24.6911,24.6652,24.6738,34480.0
2015-11-20 12:15:00,28.56,28.59,28.56,28.59,27656.0,24.6565,24.6824,24.6565,24.6824,27656.0
2015-11-20 12:20:00,28.6,28.6,28.58,28.59,17624.0,24.6911,24.6911,24.6738,24.6824,17624.0
2015-11-20 12:25:00,28.59,28.6,28.57,28.57,33840.0,24.6824,24.6911,24.6652,24.6652,33840.0
2015-11-20 12:30:00,28.57,28.59,28.57,28.58,32708.0,24.6652,24.6824,24.6652,24.6738,32708.0
2015-11-20 12:35:00,28.59,28.61,28.59,28.6,31992.0,24.6824,24.6997,24.6824,24.6911,31992.0
2015-11-20 12:40:00,28.6,28.62,28.6,28.61,18488.0,24.6911,24.7083,24.6911,24.6997,18488.0
2015-11-20 12:45:00,28.61,28.62,28.6,28.61,57280.0,24.6997,24.7083,24.6911,24.6997,57280.0
2015-11-20 12:50:00,28.61,28.61,28.6,28.6,19484.0,24.6997,24.6997,24.6911,24.6911,19484.0
2015-11-20 12:55:00,28.6,28.63,28.6,28.61,40224.0,24.6911,24.717,24.6911,24.6997,40224.0
2015-11-20 13:00:00,28.63,28.66,28.63,28.66,68124.0,24.717,24.7429,24.717,24.7429,68124.0
2015-11-20 13:05:00,28.67,28.67,28.64,28.64,45388.0,24.7515,24.7515,24.7256,24.7256,45388.0
2015-11-20 13:10:00,28.64,28.64,28.57,28.57,147904.0,24.7256,24.7256,24.6652,24.6652,147904.0
2015-11-20 13:15:00,28.57,28.59,28.56,28.57,137368.0,24.6652,24.6824,24.6565,24.6652,137368.0
2015-11-20 13:20:00,28.57,28.59,28.56,28.58,295584.0,24.6652,24.6824,24.6565,24.6738,295584.0
2015-11-20 13:25:00,28.58,28.59,28.56,28.56,293176.0,24.6738,24.6824,24.6565,24.6565,293176.0
2015-11-20 13:30:00,28.56,28.57,28.51,28.51,332976.0,24.6565,24.6652,24.6134,24.6134,332976.0
2015-11-20 13:35:00,28.5,28.54,28.5,28.54,28644.0,24.6047,24.6393,24.6047,24.6393,28644.0
2015-11-20 13:40:00,28.54,28.57,28.53,28.56,37716.0,24.6393,24.6652,24.6306,24.6565,37716.0
2015-11-20 13:45:00,28.55,28.59,28.55,28.58,11940.0,24.6479,24.6824,24.6479,24.6738,11940.0
2015-11-20 13:50:00,28.58,28.6,28.56,28.59,28908.0,24.6738,24.6911,24.6565,24.6824,28908.0
2015-11-20 13:55:00,28.59,28.6,28.57,28.59,29824.0,24.6824,24.6911,24.6652,24.6824,29824.0
2015-11-20 14:00:00,28.59,28.61,28.59,28.61,23996.0,24.6824,24.6997,24.6824,24.6997,23996.0
2015-11-20 14:05:00,28.61,28.64,28.61,28.63,28732.0,24.6997,24.7256,24.6997,24.717,28732.0
2015-11-20 14:10:00,28.64,28.65,28.63,28.64,193516.0,24.7256,24.7342,24.717,24.7256,193516.0
2015-11-20 14:15:00,28.63,28.64,28.62,28.64,34824.0,24.717,24.7256,24.7083,24.7256,34824.0
2015-11-20 14:20:00,28.65,28.65,28.63,28.64,49400.0,24.7342,24.7342,24.717,24.7256,49400.0
2015-11-20 14:25:00,28.63,28.64,28.61,28.61,45924.0,24.717,24.7256,24.6997,24.6997,45924.0
2015-11-20 14:30:00,28.61,28.61,28.59,28.61,14812.0,24.6997,24.6997,24.6824,24.6997,14812.0
2015-11-20 14:35:00,28.6,28.62,28.6,28.61,49284.0,24.6911,24.7083,24.6911,24.6997,49284.0
2015-11-20 14:40:00,28.61,28.63,28.6,28.61,39668.0,24.6997,24.717,24.6911,24.6997,39668.0
2015-11-20 14:45:00,28.62,28.62,28.6,28.6,30124.0,24.7083,24.7083,24.6911,24.6911,30124.0
2015-11-20 14:50:00,28.6,28.61,28.6,28.6,125048.0,24.6911,24.6997,24.6911,24.6911,125048.0
2015-11-20 14:55:00,28.6,28.6,28.57,28.58,41136.0,24.6911,24.6911,24.6652,24.6738,41136.0
2015-11-20 15:00:00,28.57,28.58,28.56,28.56,34156.0,24.6652,24.6738,24.6565,24.6565,34156.0
2015-11-20 15:05:00,28.57,28.59,28.55,28.57,47372.0,24.6652,24.6824,24.6479,24.6652,47372.0
2015-11-20 15:10:00,28.57,28.59,28.57,28.59,69780.0,24.6652,24.6824,24.6652,24.6824,69780.0
2015-11-20 15:15:00,28.58,28.58,28.57,28.57,82296.0,24.6738,24.6738,24.6652,24.6652,82296.0
2015-11-20 15:20:00,28.57,28.57,28.56,28.57,111908.0,24.6652,24.6652,24.6565,24.6652,111908.0
2015-11-20 15:25:00,28.57,28.57,28.55,28.57,98944.0,24.6652,24.6652,24.6479,24.6652,98944.0
2015-11-20 15:30:00,28.57,28.6,28.57,28.58,148064.0,24.6652,24.6911,24.6652,24.6738,148064.0
2015-11-20 15:35:00,28.59,28.6,28.58,28.59,128320.0,24.6824,24.6911,24.6738,24.6824,128320.0
2015-11-20 15:40:00,28.59,28.61,28.59,28.6,136660.0,24.6824,24.6997,24.6824,24.6911,136660.0
2015-11-20 15:45:00,28.6,28.61,28.6,28.61,257204.0,24.6911,24.6997,24.6911,24.6997,257204.0
2015-11-20 15:50:00,28.62,28.62,28.59,28.59,208632.0,24.7083,24.7083,24.6824,24.6824,208632.0
2015-11-20 15:55:00,28.59,28.61,28.58,28.58,243012.0,24.6824,24.6997,24.6738,24.6738,243012.0
2015-11-23 09:30:00,28.56,28.6,28.52,28.58,81916.0,24.6565,24.6911,24.622,24.6738,81916.0
2015-11-23 09:35:00,28.57,28.61,28.56,28.58,30980.0,24.6652,24.6997,24.6565,24.6738,30980.0
2015-11-23 09:40:00,28.59,28.62,28.58,28.61,27148.0,24.6824,24.7083,24.6738,24.6997,27148.0
2015-11-23 09:45:00,28.6,28.64,28.6,28.64,23912.0,24.6911,24.7256,24.6911,24.7256,23912.0
2015-11-23 09:50:00,28.64,28.66,28.61,28.61,34028.0,24.7256,24.7429,24.6997,24.6997,34028.0
2015-11-23 09:55:00,28.59,28.61,28.59,28.6,8904.0,24.6824,24.6997,24.6824,24.6911,8904.0
2015-11-23 10:00:00,28.59,28.61,28.57,28.57,36052.0,24.6824,24.6997,24.6652,24.6652,36052.0
2015-11-23 10:05:00,28.56,28.59,28.56,28.59,21028.0,24.6565,24.6824,24.6565,24.6824,21028.0
2015-11-23 10:10:00,28.61,28.64,28.61,28.64,29596.0,24.6997,24.7256,24.6997,24.7256,29596.0
2015-11-23 10:15:00,28.69,28.71,28.66,28.71,29624.0,24.7688,24.786,24.7429,24.786,29624.0
2015-11-23 10:20:00,28.72,28.73,28.7,28.71,24000.0,24.7947,24.8033,24.7774,24.786,24000.0
2015-11-23 10:25:00,28.71,28.73,28.67,28.67,26296.0,24.786,24.8033,24.7515,24.7515,26296.0
2015-11-23 10:30:00,28.69,28.7,28.67,28.67,34704.0,24.7688,24.7774,24.7515,24.7515,34704.0
2015-11-23 10:35:00,28.67,28.7,28.67,28.69,41572.0,24.7515,24.7774,24.7515,24.7688,41572.0
2015-11-23 10:40:00,28.69,28.71,28.66,28.71,25848.0,24.7688,24.786,24.7429,24.786,25848.0
2015-11-23 10:45:00,28.71,28.75,28.69,28.75,33808.0,24.786,24.8206,24.7688,24.8206,33808.0
2015-11-23 10:50:00,28.75,28.75,28.72,28.72,38312.0,24.8206,24.8206,24.7947,24.7947,38312.0
2015-11-23 10:55:00,28.74,28.78,28.74,28.77,53060.0,24.8119,24.8465,24.8119,24.8378,53060.0
2015-11-23 11:00:00,28.76,28.79,28.75,28.75,37560.0,24.8292,24.8551,24.8206,24.8206,37560.0
2015-11-23 11:05:00,28.76,28.76,28.73,28.75,32624.0,24.8292,24.8292,24.8033,24.8206,32624.0
2015-11-23 11:10:00,28.75,28.76,28.74,28.76,31288.0,24.8206,24.8292,24.8119,24.8292,31288.0
2015-11-23 11:15:00,28.76,28.77,28.75,28.76,34116.0,24.8292,24.8378,24.8206,24.8292,34116.0
2015-11-23 11:20:00,28.76,28.76,28.75,28.75,38380.0,24.8292,24.8292,24.8206,24.8206,38380.0
2015-11-23 11:25:00,28.74,28.75,28.73,28.75,34608.0,24.8119,24.8206,24.8033,24.8206,34608.0
2015-11-23 11:30:00,28.75,28.76,28.75,28.75,45808.0,24.8206,24.8292,24.8206,24.8206,45808.0
2015-11-23 11:35:00,28.75,28.78,28.75,28.76,29932.0,24.8206,24.8465,24.8206,24.8292,29932.0
2015-11-23 11:40:00,28.76,28.78,28.75,28.78,13140.0,24.8292,24.8465,24.8206,24.8465,13140.0
2015-11-23 11:45:00,28.77,28.78,28.75,28.75,28708.0,24.8378,24.8465,24.8206,24.8206,28708.0
2015-11-23 11:50:00,28.75,28.77,28.75,28.77,38140.0,24.8206,24.8378,24.8206,24.8378,38140.0
2015-11-23 11:55:00,28.77,28.77,28.77,28.77,32144.0,24.8378,24.8378,24.8378,24.8378,32144.0
2015-11-23 12:00:00,28.76,28.77,28.75,28.76,34240.0,24.8292,24.8378,24.8206,24.8292,34240.0
2015-11-23 12:05:00,28.76,28.76,28.74,28.75,17728.0,24.8292,24.8292,24.8119,24.8206,17728.0
2015-11-23 12:10:00,28.75,28.76,28.75,28.75,40272.0,24.8206,24.8292,24.8206,24.8206,40272.0
2015-11-23 12:15:00,28.76,28.76,28.74,28.74,62228.0,24.8292,24.8292,24.8119,24.8119,62228.0
2015-11-23 12:20:00,28.74,28.74,28.72,28.73,17824.0,24.8119,24.8119,24.7947,24.8033,17824.0
2015-11-23 12:25:00,28.74,28.74,28.73,28.74,5832.0,24.8119,24.8119,24.8033,24.8119,5832.0
2015-11-23 12:30:00,28.75,28.75,28.73,28.74,38960.0,24.8206,24.8206,24.8033,24.8119,38960.0
2015-11-23 12:35:00,28.74,28.75,28.73,28.75,34512.0,24.8119,24.8206,24.8033,24.8206,34512.0
2015-11-23 12:40:00,28.74,28.76,28.74,28.76,32204.0,24.8119,24.8292,24.8119,24.8292,32204.0
2015-11-23 12:45:00,28.75,28.77,28.75,28.77,55024.0,24.8206,24.8378,24.8206,24.8378,55024.0
2015-11-23 12:50:00,28.77,28.79,28.77,28.78,21144.0,24.8378,24.8551,24.8378,24.8465,21144.0
2015-11-23 12:55:00,28.79,28.8,28.78,28.78,26524.0,24.8551,24.8637,24.8465,24.8465,26524.0
2015-11-23 13:00:00,28.78,28.79,28.78,28.79,14400.0,24.8465,24.8551,24.8465,24.8551,14400.0
2015-11-23 13:05:00,28.78,28.81,28.78,28.81,27240.0,24.8465,24.8724,24.8465,24.8724,27240.0
2015-11-23 13:10:00,28.8,28.8,28.77,28.77,31272.0,24.8637,24.8637,24.8378,24.8378,31272.0
2015-11-23 13:15:00,28.78,28.78,28.76,28.78,22300.0,24.8465,24.8465,24.8292,24.8465,22300.0
2015-11-23 13:20:00,28.79,28.79,28.76,28.77,86708.0,24.8551,24.8551,24.8292,24.8378,86708.0
2015-11-23 13:25:00,28.77,28.78,28.76,28.76,9720.0,24.8378,24.8465,24.8292,24.8292,9720.0
2015-11-23 13:30:00,28.76,28.77,28.75,28.75,36820.0,24.8292,24.8378,24.8206,24.8206,36820.0
2015-11-23 13:35:00,28.75,28.77,28.75,28.77,45196.0,24.8206,24.8378,24.8206,24.8378,45196.0
2015-11-23 13:40:00,28.76,28.77,28.75,28.76,39372.0,24.8292,24.8378,24.8206,24.8292,39372.0
2015-11-23 13:45:00,28.75,28.75,28.73,28.74,34672.0,24.8206,24.8206,24.8033,24.8119,34672.0
2015-11-23 13:50:00,28.74,28.75,28.73,28.74,62468.0,24.8119,24.8206,24.8033,24.8119,62468.0
2015-11-23 13:55:00,28.74,28.75,28.72,28.72,32108.0,24.8119,24.8206,24.7947,24.7947,32108.0
2015-11-23 14:00:00,28.72,28.73,28.7,28.7,41936.0,24.7947,24.8033,24.7774,24.7774,41936.0
2015-11-23 14:05:00,28.72,28.72,28.68,28.68,105192.0,24.7947,24.7947,24.7601,24.7601,105192.0
2015-11-23 14:10:00,28.67,28.68,28.66,28.68,36128.0,24.7515,24.7601,24.7429,24.7601,36128.0
2015-11-23 14:15:00,28.67,28.67,28.62,28.64,82940.0,24.7515,24.7515,24.7083,24.7256,82940.0
2015-11-23 14:20:00,28.64,28.64,28.6,28.61,49388.0,24.7256,24.7256,24.6911,24.6997,49388.0
2015-11-23 14:25:00,28.61,28.64,28.61,28.64,32720.0,24.6997,24.7256,24.6997,24.7256,32720.0
2015-11-23 14:30:00,28.64,28.65,28.63,28.65,31996.0,24.7256,24.7342,24.717,24.7342,31996.0
2015-11-23 14:35:00,28.65,28.65,28.61,28.61,65940.0,24.7342,24.7342,24.6997,24.6997,65940.0
2015-11-23 14:40:00,28.63,28.64,28.61,28.64,14340.0,24.717,24.7256,24.6997,24.7256,14340.0
2015-11-23 14:45:00,28.64,28.65,28.64,28.65,40716.0,24.7256,24.7342,24.7256,24.7342,40716.0
2015-11-23 14:50:00,28.64,28.67,28.64,28.65,55408.0,24.7256,24.7515,24.7256,24.7342,55408.0
2015-11-23 14:55:00,28.66,28.68,28.65,28.67,111000.0,24.7429,24.7601,24.7342,24.7515,111000.0
2015-11-23 15:00:00,28.67,28.68,28.65,28.67,51288.0,24.7515,24.7601,24.7342,24.7515,51288.0
2015-11-23 15:05:00,28.67,28.68,28.66,28.68,67836.0,24.7515,24.7601,24.7429,24.7601,67836.0
2015-11-23 15:10:00,28.68,28.69,28.68,28.69,81432.0,24.7601,24.7688,24.7601,24.7688,81432.0
2015-11-23 15:15:00,28.69,28.69,28.68,28.69,74268.0,24.7688,24.7688,24.7601,24.7688,74268.0
2015-11-23 15:20:00,28.69,28.71,28.69,28.71,73204.0,24.7688,24.786,24.7688,24.786,73204.0
2015-11-23 15:25:00,28.71,28.71,28.69,28.69,249576.0,24.786,24.786,24.7688,24.7688,249576.0
2015-11-23 15:30:00,28.71,28.73,28.71,28.73,24176.0,24.786,24.8033,24.786,24.8033,24176.0
2015-11-23 15:35:00,28.73,28.73,28.71,28.72,70192.0,24.8033,24.8033,24.786,24.7947,70192.0
2015-11-23 15:40:00,28.71,28.71,28.69,28.69,49692.0,24.786,24.786,24.7688,24.7688,49692.0
2015-11-23 15:45:00,28.69,28.71,28.69,28.7,48088.0,24.7688,24.786,24.7688,24.7774,48088.0
2015-11-23 15:50:00,28.7,28.7,28.68,28.7,132380.0,24.7774,24.7774,24.7601,24.7774,132380.0
2015-11-23 15:55:00,28.7,28.72,28.67,28.67,437648.0,24.7774,24.7947,24.7515,24.7515,437648.0
2015-11-24 09:30:00,28.59,28.67,28.56,28.61,77788.0,24.6824,24.7515,24.6565,24.6997,77788.0
2015-11-24 09:35:00,28.61,28.65,28.6,28.65,35600.0,24.6997,24.7342,24.6911,24.7342,35600.0
2015-11-24 09:40:00,28.65,28.68,28.61,28.64,62640.0,24.7342,24.7601,24.6997,24.7256,62640.0
2015-11-24 09:45:00,28.65,28.66,28.6,28.6,16852.0,24.7342,24.7429,24.6911,24.6911,16852.0
2015-11-24 09:50:00,28.64,28.64,28.6,28.63,10268.0,24.7256,24.7256,24.6911,24.717,10268.0
2015-11-24 09:55:00,28.65,28.66,28.62,28.63,61088.0,24.7342,24.7429,24.7083,24.717,61088.0
2015-11-24 10:00:00,28.61,28.62,28.59,28.61,40136.0,24.6997,24.7083,24.6824,24.6997,40136.0
2015-11-24 10:05:00,28.63,28.65,28.62,28.62,8792.0,24.717,24.7342,24.7083,24.7083,8792.0
2015-11-24 10:10:00,28.63,28.63,28.58,28.61,26836.0,24.717,24.717,24.6738,24.6997,26836.0
2015-11-24 10:15:00,28.59,28.61,28.56,28.56,37332.0,24.6824,24.6997,24.6565,24.6565,37332.0
2015-11-24 10:20:00,28.56,28.58,28.56,28.58,19608.0,24.6565,24.6738,24.6565,24.6738,19608.0
2015-11-24 10:25:00,28.57,28.57,28.53,28.54,37096.0,24.6652,24.6652,24.6306,24.6393,37096.0
2015-11-24 10:30:00,28.53,28.54,28.5,28.5,24928.0,24.6306,24.6393,24.6047,24.6047,24928.0
2015-11-24 10:35:00,28.5,28.53,28.5,28.52,45756.0,24.6047,24.6306,24.6047,24.622,45756.0
2015-11-24 10:40:00,28.53,28.53,28.5,28.5,24188.0,24.6306,24.6306,24.6047,24.6047,24188.0
2015-11-24 10:45:00,28.5,28.5,28.48,28.49,12592.0,24.6047,24.6047,24.5875,24.5961,12592.0
2015-11-24 10:50:00,28.49,28.52,28.48,28.5,28444.0,24.5961,24.622,24.5875,24.6047,28444.0
2015-11-24 10:55:00,28.52,28.54,28.51,28.53,15160.0,24.622,24.6393,24.6134,24.6306,15160.0
2015-11-24 11:00:00,28.54,28.54,28.5,28.53,26608.0,24.6393,24.6393,24.6047,24.6306,26608.0
2015-11-24 11:05:00,28.56,28.58,28.55,28.58,31908.0,24.6565,24.6738,24.6479,24.6738,31908.0
2015-11-24 11:10:00,28.57,28.58,28.56,28.57,56128.0,24.6652,24.6738,24.6565,24.6652,56128.0
2015-11-24 11:15:00,28.57,28.59,28.56,28.57,27388.0,24.6652,24.6824,24.6565,24.6652,27388.0
2015-11-24 11:20:00,28.58,28.59,28.56,28.59,66680.0,24.6738,24.6824,24.6565,24.6824,66680.0
2015-11-24 11:25:00,28.62,28.63,28.61,28.61,30212.0,24.7083,24.717,24.6997,24.6997,30212.0
2015-11-24 11:30:00,28.62,28.64,28.62,28.63,20972.0,24.7083,24.7256,24.7083,24.717,20972.0
2015-11-24 11:35:00,28.64,28.67,28.63,28.66,41268.0,24.7256,24.7515,24.717,24.7429,41268.0
2015-11-24 11:40:00,28.66,28.67,28.64,28.66,35840.0,24.7429,24.7515,24.7256,24.7429,35840.0
2015-11-24 11:45:00,28.67,28.68,28.63,28.63,33036.0,24.7515,24.7601,24.717,24.717,33036.0
2015-11-24 11:50:00,28.64,28.7,28.64,28.68,41960.0,24.7256,24.7774,24.7256,24.7601,41960.0
2015-11-24 11:55:00,28.68,28.73,28.68,28.72,37148.0,24.7601,24.8033,24.7601,24.7947,37148.0
2015-11-24 12:00:00,28.7,28.75,28.7,28.74,20704.0,24.7774,24.8206,24.7774,24.8119,20704.0
2015-11-24 12:05:00,28.73,28.74,28.71,28.71,18176.0,24.8033,24.8119,24.786,24.786,18176.0
2015-11-24 12:10:00,28.71,28.71,28.7,28.71,34208.0,24.786,24.786,24.7774,24.786,34208.0
2015-11-24 12:15:00,28.7,28.7,28.67,28.67,24236.0,24.7774,24.7774,24.7515,24.7515,24236.0
2015-11-24 12:20:00,28.67,28.68,28.66,28.67,24120.0,24.7515,24.7601,24.7429,24.7515,24120.0
2015-11-24 12:25:00,28.67,28.68,28.65,28.67,22152.0,24.7515,24.7601,24.7342,24.7515,22152.0
2015-11-24 12:30:00,28.67,28.67,28.65,28.67,29912.0,24.7515,24.7515,24.7342,24.7515,29912.0
2015-11-24 12:35:00,28.68,28.68,28.67,28.67,16756.0,24.7601,24.7601,24.7515,24.7515,16756.0
2015-11-24 12:40:00,28.67,28.68,28.67,28.68,82232.0,24.7515,24.7601,24.7515,24.7601,82232.0
2015-11-24 12:45:00,28.68,28.68,28.65,28.67,24684.0,24.7601,24.7601,24.7342,24.7515,24684.0
2015-11-24 12:50:00,28.68,28.69,28.68,28.69,27756.0,24.7601,24.7688,24.7601,24.7688,27756.0
2015-11-24 12:55:00,28.7,28.71,28.7,28.7,32780.0,24.7774,24.786,24.7774,24.7774,32780.0
2015-11-24 13:00:00,28.71,28.75,28.71,28.74,28480.0,24.786,24.8206,24.786,24.8119,28480.0
2015-11-24 13:05:00,28.74,28.78,28.74,28.78,27156.0,24.8119,24.8465,24.8119,24.8465,27156.0
2015-11-24 13:10:00,28.79,28.8,28.76,28.77,45716.0,24.8551,24.8637,24.8292,24.8378,45716.0
2015-11-24 13:15:00,28.78,28.78,28.76,28.77,30756.0,24.8465,24.8465,24.8292,24.8378,30756.0
2015-11-24 13:20:00,28.76,28.85,28.76,28.83,53268.0,24.8292,24.9069,24.8292,24.8896,53268.0
2015-11-24 13:25:00,28.83,28.86,28.83,28.85,43740.0,24.8896,24.9155,24.8896,24.9069,43740.0
2015-11-24 13:30:00,28.85,28.86,28.84,28.85,150560.0,24.9069,24.9155,24.8983,24.9069,150560.0
2015-11-24 13:35:00,28.85,28.85,28.83,28.83,19964.0,24.9069,24.9069,24.8896,24.8896,19964.0
2015-11-24 13:40:00,28.83,28.86,28.83,28.85,30732.0,24.8896,24.9155,24.8896,24.9069,30732.0
2015-11-24 13:45:00,28.85,28.85,28.83,28.83,33228.0,24.9069,24.9069,24.8896,24.8896,33228.0
2015-11-24 13:50:00,28.83,28.84,28.81,28.82,20192.0,24.8896,24.8983,24.8724,24.881,20192.0
2015-11-24 13:55:00,28.81,28.82,28.8,28.82,46580.0,24.8724,24.881,24.8637,24.881,46580.0
2015-11-24 14:00:00,28.82,28.85,28.82,28.84,42812.0,24.881,24.9069,24.881,24.8983,42812.0
2015-11-24 14:05:00,28.85,28.88,28.85,28.86,62480.0,24.9069,24.9328,24.9069,24.9155,62480.0
2015-11-24 14:10:00,28.86,28.86,28.8,28.8,25140.0,24.9155,24.9155,24.8637,24.8637,25140.0
2015-11-24 14:15:00,28.81,28.82,28.79,28.82,19452.0,24.8724,24.881,24.8551,24.881,19452.0
2015-11-24 14:20:00,28.82,28.83,28.81,28.81,46112.0,24.881,24.8896,24.8724,24.8724,46112.0
2015-11-24 14:25:00,28.8,28.84,28.8,28.83,44044.0,24.8637,24.8983,24.8637,24.8896,44044.0
2015-11-24 14:30:00,28.82,28.85,28.81,28.85,42364.0,24.881,24.9069,24.8724,24.9069,42364.0
2015-11-24 14:35:00,28.86,28.86,28.84,28.84,38520.0,24.9155,24.9155,24.8983,24.8983,38520.0
2015-11-24 14:40:00,28.84,28.85,28.83,28.84,121380.0,24.8983,24.9069,24.8896,24.8983,121380.0
2015-11-24 14:45:00,28.84,28.86,28.84,28.85,36668.0,24.8983,24.9155,24.8983,24.9069,36668.0
2015-11-24 14:50:00,28.85,28.86,28.84,28.86,40524.0,24.9069,24.9155,24.8983,24.9155,40524.0
2015-11-24 14:55:00,28.87,28.88,28.86,28.86,38460.0,24.9242,24.9328,24.9155,24.9155,38460.0
2015-11-24 15:00:00,28.86,28.86,28.85,28.86,65176.0,24.9155,24.9155,24.9069,24.9155,65176.0
2015-11-24 15:05:00,28.86,28.88,28.85,28.88,37792.0,24.9155,24.9328,24.9069,24.9328,37792.0
2015-11-24 15:10:00,28.88,28.89,28.87,28.88,38468.0,24.9328,24.9414,24.9242,24.9328,38468.0
2015-11-24 15:15:00,28.88,28.91,28.88,28.89,59612.0,24.9328,24.9587,24.9328,24.9414,59612.0
2015-11-24 15:20:00,28.9,28.92,28.88,28.91,61144.0,24.9501,24.9673,24.9328,24.9587,61144.0
2015-11-24 15:25:00,28.9,28.91,28.9,28.9,75904.0,24.9501,24.9587,24.9501,24.9501,75904.0
2015-11-24 15:30:00,28.9,28.91,28.89,28.91,43004.0,24.9501,24.9587,24.9414,24.9587,43004.0
2015-11-24 15:35:00,28.91,28.92,28.87,28.88,37152.0,24.9587,24.9673,24.9242,24.9328,37152.0
2015-11-24 15:40:00,28.88,28.9,28.88,28.9,50664.0,24.9328,24.9501,24.9328,24.9501,50664.0
2015-11-24 15:45:00,28.89,28.9,28.87,28.87,1487724.0,24.9414,24.9501,24.9242,24.9242,1487724.0
2015-11-24 15:50:00,28.87,28.88,28.86,28.88,54792.0,24.9242,24.9328,24.9155,24.9328,54792.0
2015-11-24 15:55:00,28.88,28.9,28.87,28.88,128852.0,24.9328,24.9501,24.9242,24.9328,128852.0
2015-11-25 09:30:00,28.91,28.96,28.87,28.94,71932.0,24.9587,25.0019,24.9242,24.9846,71932.0
2015-11-25 09:35:00,28.94,28.95,28.91,28.92,42956.0,24.9846,24.9932,24.9587,24.9673,42956.0
2015-11-25 09:40:00,28.87,28.87,28.86,28.86,7224.0,24.9242,24.9242,24.9155,24.9155,7224.0
2015-11-25 09:45:00,28.88,28.91,28.85,28.91,19672.0,24.9328,24.9587,24.9069,24.9587,19672.0
2015-11-25 09:50:00,28.91,28.93,28.91,28.92,14336.0,24.9587,24.976,24.9587,24.9673,14336.0
2015-11-25 09:55:00,28.93,28.93,28.92,28.93,6556.0,24.976,24.976,24.9673,24.976,6556.0
2015-11-25 10:00:00,28.95,28.95,28.9,28.92,19116.0,24.9932,24.9932,24.9501,24.9673,19116.0
2015-11-25 10:05:00,28.91,28.94,28.91,28.93,26440.0,24.9587,24.9846,24.9587,24.976,26440.0
2015-11-25 10:10:00,28.93,28.99,28.93,28.98,8168.0,24.976,25.0278,24.976,25.0191,8168.0
2015-11-25 10:15:00,28.96,29.0,28.96,29.0,10328.0,25.0019,25.0364,25.0019,25.0364,10328.0
2015-11-25 10:20:00,28.98,29.0,28.97,28.97,13380.0,25.0191,25.0364,25.0105,25.0105,13380.0
2015-11-25 10:25:00,28.96,28.98,28.94,28.95,27664.0,25.0019,25.0191,24.9846,24.9932,27664.0
2015-11-25 10:30:00,28.95,29.01,28.95,29.0,13420.0,24.9932,25.045,24.9932,25.0364,13420.0
2015-11-25 10:35:00,29.02,29.02,28.98,29.0,17072.0,25.0537,25.0537,25.0191,25.0364,17072.0
2015-11-25 10:40:00,29.0,29.0,28.99,29.0,58392.0,25.0364,25.0364,25.0278,25.0364,58392.0
2015-11-25 10:45:00,29.0,29.02,28.99,29.02,19816.0,25.0364,25.0537,25.0278,25.0537,19816.0
2015-11-25 10:50:00,29.0,29.03,29.0,29.01,22612.0,25.0364,25.0623,25.0364,25.045,22612.0
2015-11-25 10:55:00,29.03,29.03,29.0,29.01,11176.0,25.0623,25.0623,25.0364,25.045,11176.0
2015-11-25 11:00:00,29.0,29.01,28.99,29.0,24720.0,25.0364,25.045,25.0278,25.0364,24720.0
2015-11-25 11:05:00,28.99,29.0,28.98,28.99,17168.0,25.0278,25.0364,25.0191,25.0278,17168.0
2015-11-25 11:10:00,28.99,28.99,28.95,28.95,27884.0,25.0278,25.0278,24.9932,24.9932,27884.0
2015-11-25 11:15:00,28.95,28.97,28.94,28.96,13568.0,24.9932,25.0105,24.9846,25.0019,13568.0
2015-11-25 11:20:00,28.98,28.99,28.96,28.98,8384.0,25.0191,25.0278,25.0019,25.0191,8384.0
2015-11-25 11:25:00,28.97,28.99,28.95,28.95,68240.0,25.0105,25.0278,24.9932,24.9932,68240.0
2015-11-25 11:30:00,28.96,28.98,28.94,28.97,407288.0,25.0019,25.0191,24.9846,25.0105,407288.0
2015-11-25 11:35:00,28.96,28.98,28.96,28.98,90376.0,25.0019,25.0191,25.0019,25.0191,90376.0
2015-11-25 11:40:00,28.98,28.99,28.96,28.99,28828.0,25.0191,25.0278,25.0019,25.0278,28828.0
2015-11-25 11:45:00,28.99,28.99,28.96,28.97,24756.0,25.0278,25.0278,25.0019,25.0105,24756.0
2015-11-25 11:50:00,28.98,29.0,28.97,28.99,10824.0,25.0191,25.0364,25.0105,25.0278,10824.0
2015-11-25 11:55:00,28.99,29.01,28.99,29.0,31332.0,25.0278,25.045,25.0278,25.0364,31332.0
2015-11-25 12:00:00,29.0,29.02,29.0,29.0,27760.0,25.0364,25.0537,25.0364,25.0364,27760.0
2015-11-25 12:05:00,29.0,29.04,29.0,29.04,41836.0,25.0364,25.0709,25.0364,25.0709,41836.0
2015-11-25 12:10:00,29.04,29.05,29.03,29.04,35516.0,25.0709,25.0796,25.0623,25.0709,35516.0
2015-11-25 12:15:00,29.05,29.07,29.05,29.07,55708.0,25.0796,25.0968,25.0796,25.0968,55708.0
2015-11-25 12:20:00,29.06,29.09,29.05,29.07,54024.0,25.0882,25.1141,25.0796,25.0968,54024.0
2015-11-25 12:25:00,29.08,29.08,29.04,29.05,39116.0,25.1055,25.1055,25.0709,25.0796,39116.0
2015-11-25 12:30:00,29.05,29.06,29.05,29.05,4520.0,25.0796,25.0882,25.0796,25.0796,4520.0
2015-11-25 12:35:00,29.05,29.05,29.02,29.03,30284.0,25.0796,25.0796,25.0537,25.0623,30284.0
2015-11-25 12:40:00,29.02,29.04,29.02,29.04,39828.0,25.0537,25.0709,25.0537,25.0709,39828.0
2015-11-25 12:45:00,29.04,29.04,29.02,29.02,23548.0,25.0709,25.0709,25.0537,25.0537,23548.0
2015-11-25 12:50:00,29.03,29.03,29.02,29.03,48580.0,25.0623,25.0623,25.0537,25.0623,48580.0
2015-11-25 12:55:00,29.02,29.04,29.02,29.02,60324.0,25.0537,25.0709,25.0537,25.0537,60324.0
2015-11-25 13:00:00,29.03,29.04,29.02,29.04,96432.0,25.0623,25.0709,25.0537,25.0709,96432.0
2015-11-25 13:05:00,29.03,29.04,29.03,29.04,14000.0,25.0623,25.0709,25.0623,25.0709,14000.0
2015-11-25 13:10:00,29.03,29.04,29.0,29.0,43936.0,25.0623,25.0709,25.0364,25.0364,43936.0
2015-11-25 13:15:00,29.01,29.02,29.0,29.0,16496.0,25.045,25.0537,25.0364,25.0364,16496.0
2015-11-25 13:20:00,29.0,29.03,29.0,29.02,51008.0,25.0364,25.0623,25.0364,25.0537,51008.0
2015-11-25 13:25:00,29.01,29.03,29.01,29.03,188000.0,25.045,25.0623,25.045,25.0623,188000.0
2015-11-25 13:30:00,29.03,29.05,29.03,29.04,13064.0,25.0623,25.0796,25.0623,25.0709,13064.0
2015-11-25 13:35:00,29.04,29.06,29.04,29.04,24260.0,25.0709,25.0882,25.0709,25.0709,24260.0
2015-11-25 13:40:00,29.03,29.04,28.99,29.02,260064.0,25.0623,25.0709,25.0278,25.0537,260064.0
2015-11-25 13:45:00,29.01,29.02,29.0,29.01,13340.0,25.045,25.0537,25.0364,25.045,13340.0
2015-11-25 13:50:00,29.02,29.05,29.02,29.04,5572.0,25.0537,25.0796,25.0537,25.0709,5572.0
2015-11-25 13:55:00,29.03,29.05,29.03,29.04,18844.0,25.0623,25.0796,25.0623,25.0709,18844.0
2015-11-25 14:00:00,29.05,29.07,29.05,29.07,69184.0,25.0796,25.0968,25.0796,25.0968,69184.0
2015-11-25 14:05:00,29.07,29.07,29.05,29.05,32956.0,25.0968,25.0968,25.0796,25.0796,32956.0
2015-11-25 14:10:00,29.05,29.06,29.05,29.06,16004.0,25.0796,25.0882,25.0796,25.0882,16004.0
2015-11-25 14:15:00,29.06,29.07,29.06,29.07,16368.0,25.0882,25.0968,25.0882,25.0968,16368.0
2015-11-25 14:20:00,29.07,29.08,29.06,29.06,18140.0,25.0968,25.1055,25.0882,25.0882,18140.0
2015-11-25 14:25:00,29.07,29.07,29.06,29.06,3672.0,25.0968,25.0968,25.0882,25.0882,3672.0
2015-11-25 14:30:00,29.06,29.07,29.06,29.06,28372.0,25.0882,25.0968,25.0882,25.0882,28372.0
2015-11-25 14:35:00,29.07,29.07,29.05,29.06,22668.0,25.0968,25.0968,25.0796,25.0882,22668.0
2015-11-25 14:40:00,29.06,29.07,29.06,29.07,8784.0,25.0882,25.0968,25.0882,25.0968,8784.0
2015-11-25 14:45:00,29.05,29.06,29.04,29.06,36336.0,25.0796,25.0882,25.0709,25.0882,36336.0
2015-11-25 14:50:00,29.05,29.06,29.04,29.05,10444.0,25.0796,25.0882,25.0709,25.0796,10444.0
2015-11-25 14:55:00,29.05,29.06,29.04,29.06,33280.0,25.0796,25.0882,25.0709,25.0882,33280.0
2015-11-25 15:00:00,29.07,29.07,29.06,29.07,16376.0,25.0968,25.0968,25.0882,25.0968,16376.0
2015-11-25 15:05:00,29.07,29.08,29.06,29.08,47972.0,25.0968,25.1055,25.0882,25.1055,47972.0
2015-11-25 15:10:00,29.08,29.08,29.06,29.07,14736.0,25.1055,25.1055,25.0882,25.0968,14736.0
2015-11-25 15:15:00,29.07,29.09,29.06,29.09,12384.0,25.0968,25.1141,25.0882,25.1141,12384.0
2015-11-25 15:20:00,29.08,29.08,29.06,29.07,24844.0,25.1055,25.1055,25.0882,25.0968,24844.0
2015-11-25 15:25:00,29.07,29.09,29.07,29.09,24908.0,25.0968,25.1141,25.0968,25.1141,24908.0
2015-11-25 15:30:00,29.09,29.09,29.07,29.08,40564.0,25.1141,25.1141,25.0968,25.1055,40564.0
2015-11-25 15:35:00,29.08,29.08,29.06,29.07,18124.0,25.1055,25.1055,25.0882,25.0968,18124.0
2015-11-25 15:40:00,29.07,29.08,29.06,29.07,47448.0,25.0968,25.1055,25.0882,25.0968,47448.0
2015-11-25 15:45:00,29.06,29.07,29.05,29.07,228488.0,25.0882,25.0968,25.0796,25.0968,228488.0
2015-11-25 15:50:00,29.07,29.08,29.05,29.06,42240.0,25.0968,25.1055,25.0796,25.0882,42240.0
2015-11-25 15:55:00,29.06,29.07,29.05,29.07,52704.0,25.0882,25.0968,25.0796,25.0968,52704.0
2015-11-27 09:30:00,29.07,29.08,29.02,29.07,23836.0,25.0968,25.1055,25.0537,25.0968,23836.0
2015-11-27 09:35:00,29.07,29.07,28.98,29.04,18392.0,25.0968,25.0968,25.0191,25.0709,18392.0
2015-11-27 09:40:00,29.05,29.16,29.04,29.11,30184.0,25.0796,25.1745,25.0709,25.1314,30184.0
2015-11-27 09:45:00,29.11,29.11,29.05,29.09,24516.0,25.1314,25.1314,25.0796,25.1141,24516.0
2015-11-27 09:50:00,29.09,29.12,29.07,29.11,22868.0,25.1141,25.14,25.0968,25.1314,22868.0
2015-11-27 09:55:00,29.1,29.1,29.08,29.09,13760.0,25.1227,25.1227,25.1055,25.1141,13760.0
2015-11-27 10:00:00,29.08,29.09,29.01,29.03,17516.0,25.1055,25.1141,25.045,25.0623,17516.0
2015-11-27 10:05:00,29.05,29.07,29.02,29.07,17284.0,25.0796,25.0968,25.0537,25.0968,17284.0
2015-11-27 10:10:00,29.09,29.09,29.07,29.09,23604.0,25.1141,25.1141,25.0968,25.1141,23604.0
2015-11-27 10:15:00,29.07,29.12,29.07,29.11,6768.0,25.0968,25.14,25.0968,25.1314,6768.0
2015-11-27 10:20:00,29.14,29.15,29.12,29.15,23160.0,25.1573,25.1659,25.14,25.1659,23160.0
2015-11-27 10:25:00,29.15,29.17,29.14,29.16,9164.0,25.1659,25.1832,25.1573,25.1745,9164.0
2015-11-27 10:30:00,29.17,29.19,29.16,29.16,26136.0,25.1832,25.2004,25.1745,25.1745,26136.0
2015-11-27 10:35:00,29.17,29.19,29.14,29.14,11652.0,25.1832,25.2004,25.1573,25.1573,11652.0
2015-11-27 10:40:00,29.14,29.18,29.13,29.17,9812.0,25.1573,25.1918,25.1486,25.1832,9812.0
2015-11-27 10:45:00,29.17,29.17,29.15,29.15,12772.0,25.1832,25.1832,25.1659,25.1659,12772.0
2015-11-27 10:50:00,29.15,29.16,29.13,29.14,10000.0,25.1659,25.1745,25.1486,25.1573,10000.0
2015-11-27 10:55:00,29.14,29.15,29.13,29.15,13836.0,25.1573,25.1659,25.1486,25.1659,13836.0
2015-11-27 11:00:00,29.16,29.18,29.16,29.18,51884.0,25.1745,25.1918,25.1745,25.1918,51884.0
2015-11-27 11:05:00,29.18,29.19,29.17,29.19,62048.0,25.1918,25.2004,25.1832,25.2004,62048.0
2015-11-27 11:10:00,29.2,29.2,29.16,29.18,64236.0,25.2091,25.2091,25.1745,25.1918,64236.0
2015-11-27 11:15:00,29.19,29.22,29.18,29.22,56012.0,25.2004,25.2263,25.1918,25.2263,56012.0
2015-11-27 11:20:00,29.23,29.23,29.18,29.18,59508.0,25.235,25.235,25.1918,25.1918,59508.0
2015-11-27 11:25:00,29.19,29.23,29.18,29.19,54328.0,25.2004,25.235,25.1918,25.2004,54328.0
2015-11-27 11:30:00,29.21,29.21,29.17,29.17,55960.0,25.2177,25.2177,25.1832,25.1832,55960.0
2015-11-27 11:35:00,29.16,29.18,29.14,29.15,80332.0,25.1745,25.1918,25.1573,25.1659,80332.0
2015-11-27 11:40:00,29.15,29.16,29.13,29.14,144988.0,25.1659,25.1745,25.1486,25.1573,144988.0
2015-11-27 11:45:00,29.14,29.14,29.11,29.12,223296.0,25.1573,25.1573,25.1314,25.14,223296.0
2015-11-27 11:50:00,29.13,29.13,29.1,29.1,144256.0,25.1486,25.1486,25.1227,25.1227,144256.0
2015-11-27 11:55:00,29.1,29.11,29.09,29.1,49592.0,25.1227,25.1314,25.1141,25.1227,49592.0
2015-11-27 12:00:00,29.1,29.13,29.09,29.1,64408.0,25.1227,25.1486,25.1141,25.1227,64408.0
2015-11-27 12:05:00,29.1,29.12,29.09,29.11,90488.0,25.1227,25.14,25.1141,25.1314,90488.0
2015-11-27 12:10:00,29.11,29.11,29.1,29.11,60020.0,25.1314,25.1314,25.1227,25.1314,60020.0
2015-11-27 12:15:00,29.11,29.14,29.11,29.13,64044.0,25.1314,25.1573,25.1314,25.1486,64044.0
2015-11-27 12:20:00,29.13,29.15,29.12,29.13,147868.0,25.1486,25.1659,25.14,25.1486,147868.0
2015-11-27 12:25:00,29.14,29.16,29.14,29.15,84332.0,25.1573,25.1745,25.1573,25.1659,84332.0
2015-11-27 12:30:00,29.15,29.18,29.15,29.17,58272.0,25.1659,25.1918,25.1659,25.1832,58272.0
2015-11-27 12:35:00,29.17,29.17,29.15,29.15,64908.0,25.1832,25.1832,25.1659,25.1659,64908.0
2015-11-27 12:40:00,29.15,29.15,29.13,29.14,110904.0,25.1659,25.1659,25.1486,25.1573,110904.0
2015-11-27 12:45:00,29.14,29.15,29.13,29.14,65044.0,25.1573,25.1659,25.1486,25.1573,65044.0
2015-11-27 12:50:00,29.15,29.17,29.14,29.15,115116.0,25.1659,25.1832,25.1573,25.1659,115116.0
2015-11-27 12:55:00,29.15,29.16,29.14,29.16,66200.0,25.1659,25.1745,25.1573,25.1745,66200.0
2015-11-30 09:30:00,29.3,29.3,29.21,29.21,671176.0,25.2954,25.2954,25.2177,25.2177,671176.0
2015-11-30 09:35:00,29.17,29.18,29.15,29.17,43632.0,25.1832,25.1918,25.1659,25.1832,43632.0
2015-11-30 09:40:00,29.18,29.21,29.15,29.16,284920.0,25.1918,25.2177,25.1659,25.1745,284920.0
2015-11-30 09:45:00,29.18,29.23,29.16,29.2,61504.0,25.1918,25.235,25.1745,25.2091,61504.0
2015-11-30 09:50:00,29.2,29.22,29.17,29.2,501632.0,25.2091,25.2263,25.1832,25.2091,501632.0
2015-11-30 09:55:00,29.2,29.21,29.16,29.17,42984.0,25.2091,25.2177,25.1745,25.1832,42984.0
2015-11-30 10:00:00,29.17,29.2,29.16,29.17,19704.0,25.1832,25.2091,25.1745,25.1832,19704.0
2015-11-30 10:05:00,29.17,29.22,29.17,29.21,71984.0,25.1832,25.2263,25.1832,25.2177,71984.0
2015-11-30 10:10:00,29.22,29.24,29.2,29.21,101732.0,25.2263,25.2436,25.2091,25.2177,101732.0
2015-11-30 10:15:00,29.21,29.24,29.2,29.22,31816.0,25.2177,25.2436,25.2091,25.2263,31816.0
2015-11-30 10:20:00,29.23,29.26,29.23,29.24,39660.0,25.235,25.2609,25.235,25.2436,39660.0
2015-11-30 10:25:00,29.24,29.24,29.22,29.23,39048.0,25.2436,25.2436,25.2263,25.235,39048.0
2015-11-30 10:30:00,29.23,29.25,29.22,29.23,70736.0,25.235,25.2522,25.2263,25.235,70736.0
2015-11-30 10:35:00,29.24,29.24,29.21,29.23,71660.0,25.2436,25.2436,25.2177,25.235,71660.0
2015-11-30 10:40:00,29.23,29.24,29.22,29.24,191332.0,25.235,25.2436,25.2263,25.2436,191332.0
2015-11-30 10:45:00,29.23,29.25,29.22,29.25,17608.0,25.235,25.2522,25.2263,25.2522,17608.0
2015-11-30 10:50:00,29.25,29.26,29.24,29.24,127204.0,25.2522,25.2609,25.2436,25.2436,127204.0
2015-11-30 10:55:00,29.24,29.24,29.21,29.21,60116.0,25.2436,25.2436,25.2177,25.2177,60116.0
2015-11-30 11:00:00,29.2,29.21,29.2,29.2,7316.0,25.2091,25.2177,25.2091,25.2091,7316.0
2015-11-30 11:05:00,29.2,29.22,29.2,29.21,56232.0,25.2091,25.2263,25.2091,25.2177,56232.0
2015-11-30 11:10:00,29.22,29.23,29.2,29.21,138380.0,25.2263,25.235,25.2091,25.2177,138380.0
2015-11-30 11:15:00,29.21,29.21,29.17,29.17,16952.0,25.2177,25.2177,25.1832,25.1832,16952.0
2015-11-30 11:20:00,29.17,29.19,29.16,29.18,56288.0,25.1832,25.2004,25.1745,25.1918,56288.0
2015-11-30 11:25:00,29.16,29.17,29.14,29.15,51824.0,25.1745,25.1832,25.1573,25.1659,51824.0
2015-11-30 11:30:00,29.14,29.16,29.12,29.16,48628.0,25.1573,25.1745,25.14,25.1745,48628.0
2015-11-30 11:35:00,29.15,29.17,29.15,29.16,11820.0,25.1659,25.1832,25.1659,25.1745,11820.0
2015-11-30 11:40:00,29.16,29.18,29.14,29.18,90328.0,25.1745,25.1918,25.1573,25.1918,90328.0
2015-11-30 11:45:00,29.18,29.18,29.15,29.16,10580.0,25.1918,25.1918,25.1659,25.1745,10580.0
2015-11-30 11:50:00,29.15,29.15,29.13,29.13,9660.0,25.1659,25.1659,25.1486,25.1486,9660.0
2015-11-30 11:55:00,29.14,29.15,29.13,29.15,133068.0,25.1573,25.1659,25.1486,25.1659,133068.0
2015-11-30 12:00:00,29.15,29.15,29.12,29.14,14740.0,25.1659,25.1659,25.14,25.1573,14740.0
2015-11-30 12:05:00,29.13,29.15,29.13,29.13,98832.0,25.1486,25.1659,25.1486,25.1486,98832.0
2015-11-30 12:10:00,29.13,29.13,29.11,29.11,229356.0,25.1486,25.1486,25.1314,25.1314,229356.0
2015-11-30 12:15:00,29.11,29.13,29.11,29.13,24840.0,25.1314,25.1486,25.1314,25.1486,24840.0
2015-11-30 12:20:00,29.13,29.14,29.12,29.13,18868.0,25.1486,25.1573,25.14,25.1486,18868.0
2015-11-30 12:25:00,29.12,29.13,29.11,29.12,9088.0,25.14,25.1486,25.1314,25.14,9088.0
2015-11-30 12:30:00,29.12,29.12,29.09,29.1,79552.0,25.14,25.14,25.1141,25.1227,79552.0
2015-11-30 12:35:00,29.1,29.1,29.09,29.09,8780.0,25.1227,25.1227,25.1141,25.1141,8780.0
2015-11-30 12:40:00,29.09,29.1,29.08,29.09,27716.0,25.1141,25.1227,25.1055,25.1141,27716.0
2015-11-30 12:45:00,29.09,29.11,29.08,29.1,11528.0,25.1141,25.1314,25.1055,25.1227,11528.0
2015-11-30 12:50:00,29.1,29.11,29.09,29.09,14640.0,25.1227,25.1314,25.1141,25.1141,14640.0
2015-11-30 12:55:00,29.09,29.1,29.07,29.07,35944.0,25.1141,25.1227,25.0968,25.0968,35944.0
2015-11-30 13:00:00,29.08,29.09,29.06,29.08,50596.0,25.1055,25.1141,25.0882,25.1055,50596.0
2015-11-30 13:05:00,29.09,29.1,29.08,29.08,119768.0,25.1141,25.1227,25.1055,25.1055,119768.0
2015-11-30 13:10:00,29.07,29.08,29.06,29.07,11408.0,25.0968,25.1055,25.0882,25.0968,11408.0
2015-11-30 13:15:00,29.07,29.08,29.06,29.07,11692.0,25.0968,25.1055,25.0882,25.0968,11692.0
2015-11-30 13:20:00,29.07,29.08,29.06,29.08,16752.0,25.0968,25.1055,25.0882,25.1055,16752.0
2015-11-30 13:25:00,29.08,29.1,29.08,29.1,88912.0,25.1055,25.1227,25.1055,25.1227,88912.0
2015-11-30 13:30:00,29.1,29.1,29.08,29.09,16612.0,25.1227,25.1227,25.1055,25.1141,16612.0
2015-11-30 13:35:00,29.09,29.09,29.07,29.07,13200.0,25.1141,25.1141,25.0968,25.0968,13200.0
2015-11-30 13:40:00,29.07,29.08,29.06,29.08,11228.0,25.0968,25.1055,25.0882,25.1055,11228.0
2015-11-30 13:45:00,29.08,29.1,29.07,29.1,19060.0,25.1055,25.1227,25.0968,25.1227,19060.0
2015-11-30 13:50:00,29.1,29.11,29.09,29.11,28544.0,25.1227,25.1314,25.1141,25.1314,28544.0
2015-11-30 13:55:00,29.11,29.13,29.1,29.11,22520.0,25.1314,25.1486,25.1227,25.1314,22520.0
2015-11-30 14:00:00,29.1,29.11,29.09,29.1,29692.0,25.1227,25.1314,25.1141,25.1227,29692.0
2015-11-30 14:05:00,29.1,29.1,29.08,29.09,40420.0,25.1227,25.1227,25.1055,25.1141,40420.0
2015-11-30 14:10:00,29.1,29.11,29.09,29.1,51548.0,25.1227,25.1314,25.1141,25.1227,51548.0
2015-11-30 14:15:00,29.1,29.13,29.1,29.13,189388.0,25.1227,25.1486,25.1227,25.1486,189388.0
2015-11-30 14:20:00,29.13,29.13,29.1,29.1,56188.0,25.1486,25.1486,25.1227,25.1227,56188.0
2015-11-30 14:25:00,29.11,29.11,29.09,29.09,36668.0,25.1314,25.1314,25.1141,25.1141,36668.0
2015-11-30 14:30:00,29.09,29.1,29.08,29.1,43852.0,25.1141,25.1227,25.1055,25.1227,43852.0
2015-11-30 14:35:00,29.1,29.11,29.09,29.1,38060.0,25.1227,25.1314,25.1141,25.1227,38060.0
2015-11-30 14:40:00,29.1,29.11,29.09,29.11,6640.0,25.1227,25.1314,25.1141,25.1314,6640.0
2015-11-30 14:45:00,29.1,29.11,29.07,29.08,16996.0,25.1227,25.1314,25.0968,25.1055,16996.0
2015-11-30 14:50:00,29.08,29.08,29.06,29.07,50428.0,25.1055,25.1055,25.0882,25.0968,50428.0
2015-11-30 14:55:00,29.06,29.07,29.05,29.05,37948.0,25.0882,25.0968,25.0796,25.0796,37948.0
2015-11-30 15:00:00,29.05,29.05,29.02,29.04,42824.0,25.0796,25.0796,25.0537,25.0709,42824.0
2015-11-30 15:05:00,29.04,29.05,29.02,29.05,23508.0,25.0709,25.0796,25.0537,25.0796,23508.0
2015-11-30 15:10:00,29.04,29.05,29.03,29.05,16680.0,25.0709,25.0796,25.0623,25.0796,16680.0
2015-11-30 15:15:00,29.05,29.05,29.04,29.04,14420.0,25.0796,25.0796,25.0709,25.0709,14420.0
2015-11-30 15:20:00,29.04,29.06,29.03,29.03,28272.0,25.0709,25.0882,25.0623,25.0623,28272.0
2015-11-30 15:25:00,29.04,29.04,29.02,29.04,88928.0,25.0709,25.0709,25.0537,25.0709,88928.0
2015-11-30 15:30:00,29.05,29.1,29.04,29.09,33432.0,25.0796,25.1227,25.0709,25.1141,33432.0
2015-11-30 15:35:00,29.09,29.11,29.09,29.11,200124.0,25.1141,25.1314,25.1141,25.1314,200124.0
2015-11-30 15:40:00,29.11,29.13,29.1,29.1,74448.0,25.1314,25.1486,25.1227,25.1227,74448.0
2015-11-30 15:45:00,29.1,29.11,29.08,29.11,61904.0,25.1227,25.1314,25.1055,25.1314,61904.0
2015-11-30 15:50:00,29.11,29.12,29.08,29.1,56408.0,25.1314,25.14,25.1055,25.1227,56408.0
2015-11-30 15:55:00,29.1,29.1,29.03,29.03,309044.0,25.1227,25.1227,25.0623,25.0623,309044.0
2015-12-01 09:30:00,29.15,29.21,29.15,29.15,95884.0,25.1659,25.2177,25.1659,25.1659,95884.0
2015-12-01 09:35:00,29.16,29.21,29.13,29.2,12480.0,25.1745,25.2177,25.1486,25.2091,12480.0
2015-12-01 09:40:00,29.2,29.24,29.2,29.22,159316.0,25.2091,25.2436,25.2091,25.2263,159316.0
2015-12-01 09:45:00,29.21,29.23,29.19,29.2,96988.0,25.2177,25.235,25.2004,25.2091,96988.0
2015-12-01 09:50:00,29.23,29.24,29.2,29.21,45428.0,25.235,25.2436,25.2091,25.2177,45428.0
2015-12-01 09:55:00,29.22,29.24,29.19,29.2,21240.0,25.2263,25.2436,25.2004,25.2091,21240.0
2015-12-01 10:00:00,29.2,29.2,29.15,29.16,46092.0,25.2091,25.2091,25.1659,25.1745,46092.0
2015-12-01 10:05:00,29.16,29.16,29.11,29.11,24620.0,25.1745,25.1745,25.1314,25.1314,24620.0
2015-12-01 10:10:00,29.12,29.13,29.11,29.13,17908.0,25.14,25.1486,25.1314,25.1486,17908.0
2015-12-01 10:15:00,29.12,29.12,29.06,29.1,16616.0,25.14,25.14,25.0882,25.1227,16616.0
2015-12-01 10:20:00,29.1,29.12,29.08,29.12,10856.0,25.1227,25.14,25.1055,25.14,10856.0
2015-12-01 10:25:00,29.12,29.16,29.12,29.15,19148.0,25.14,25.1745,25.14,25.1659,19148.0
2015-12-01 10:30:00,29.15,29.15,29.11,29.11,20932.0,25.1659,25.1659,25.1314,25.1314,20932.0
2015-12-01 10:35:00,29.12,29.17,29.11,29.16,23660.0,25.14,25.1832,25.1314,25.1745,23660.0
2015-12-01 10:40:00,29.16,29.18,29.15,29.16,22576.0,25.1745,25.1918,25.1659,25.1745,22576.0
2015-12-01 10:45:00,29.16,29.18,29.14,29.17,93780.0,25.1745,25.1918,25.1573,25.1832,93780.0
2015-12-01 10:50:00,29.18,29.18,29.16,29.16,8004.0,25.1918,25.1918,25.1745,25.1745,8004.0
2015-12-01 10:55:00,29.16,29.16,29.14,29.15,51528.0,25.1745,25.1745,25.1573,25.1659,51528.0
2015-12-01 11:00:00,29.15,29.15,29.13,29.14,23756.0,25.1659,25.1659,25.1486,25.1573,23756.0
2015-12-01 11:05:00,29.12,29.12,29.08,29.09,88320.0,25.14,25.14,25.1055,25.1141,88320.0
2015-12-01 11:10:00,29.09,29.09,29.07,29.08,150460.0,25.1141,25.1141,25.0968,25.1055,150460.0
2015-12-01 11:15:00,29.08,29.09,29.06,29.08,23412.0,25.1055,25.1141,25.0882,25.1055,23412.0
2015-12-01 11:20:00,29.08,29.11,29.08,29.09,33604.0,25.1055,25.1314,25.1055,25.1141,33604.0
2015-12-01 11:25:00,29.09,29.09,29.04,29.06,41764.0,25.1141,25.1141,25.0709,25.0882,41764.0
2015-12-01 11:30:00,29.08,29.08,29.05,29.05,6680.0,25.1055,25.1055,25.0796,25.0796,6680.0
2015-12-01 11:35:00,29.05,29.06,29.03,29.04,10496.0,25.0796,25.0882,25.0623,25.0709,10496.0
2015-12-01 11:40:00,29.03,29.04,29.02,29.04,17312.0,25.0623,25.0709,25.0537,25.0709,17312.0
2015-12-01 11:45:00,29.04,29.05,29.03,29.05,17120.0,25.0709,25.0796,25.0623,25.0796,17120.0
2015-12-01 11:50:00,29.05,29.06,29.04,29.04,8828.0,25.0796,25.0882,25.0709,25.0709,8828.0
2015-12-01 11:55:00,29.04,29.06,29.03,29.06,10852.0,25.0709,25.0882,25.0623,25.0882,10852.0
2015-12-01 12:00:00,29.06,29.08,29.05,29.06,22252.0,25.0882,25.1055,25.0796,25.0882,22252.0
2015-12-01 12:05:00,29.06,29.07,29.06,29.07,4880.0,25.0882,25.0968,25.0882,25.0968,4880.0
2015-12-01 12:10:00,29.07,29.09,29.07,29.07,16304.0,25.0968,25.1141,25.0968,25.0968,16304.0
2015-12-01 12:15:00,29.08,29.08,29.05,29.06,72496.0,25.1055,25.1055,25.0796,25.0882,72496.0
2015-12-01 12:20:00,29.06,29.09,29.06,29.09,33600.0,25.0882,25.1141,25.0882,25.1141,33600.0
2015-12-01 12:25:00,29.1,29.1,29.07,29.07,40876.0,25.1227,25.1227,25.0968,25.0968,40876.0
2015-12-01 12:30:00,29.07,29.09,29.07,29.09,9828.0,25.0968,25.1141,25.0968,25.1141,9828.0
2015-12-01 12:35:00,29.09,29.09,29.09,29.09,7376.0,25.1141,25.1141,25.1141,25.1141,7376.0
2015-12-01 12:40:00,29.09,29.12,29.09,29.11,31136.0,25.1141,25.14,25.1141,25.1314,31136.0
2015-12-01 12:45:00,29.12,29.13,29.11,29.11,19148.0,25.14,25.1486,25.1314,25.1314,19148.0
2015-12-01 12:50:00,29.11,29.14,29.11,29.14,10200.0,25.1314,25.1573,25.1314,25.1573,10200.0
2015-12-01 12:55:00,29.14,29.15,29.14,29.14,5632.0,25.1573,25.1659,25.1573,25.1573,5632.0
2015-12-01 13:00:00,29.14,29.14,29.12,29.14,19272.0,25.1573,25.1573,25.14,25.1573,19272.0
2015-12-01 13:05:00,29.13,29.13,29.13,29.13,3144.0,25.1486,25.1486,25.1486,25.1486,3144.0
2015-12-01 13:10:00,29.13,29.14,29.11,29.11,19856.0,25.1486,25.1573,25.1314,25.1314,19856.0
2015-12-01 13:15:00,29.12,29.13,29.11,29.12,11868.0,25.14,25.1486,25.1314,25.14,11868.0
2015-12-01 13:20:00,29.11,29.13,29.11,29.13,10860.0,25.1314,25.1486,25.1314,25.1486,10860.0
2015-12-01 13:25:00,29.12,29.12,29.11,29.11,6324.0,25.14,25.14,25.1314,25.1314,6324.0
2015-12-01 13:30:00,29.1,29.1,29.08,29.1,12408.0,25.1227,25.1227,25.1055,25.1227,12408.0
2015-12-01 13:35:00,29.1,29.12,29.1,29.12,13944.0,25.1227,25.14,25.1227,25.14,13944.0
2015-12-01 13:40:00,29.13,29.16,29.13,29.15,28680.0,25.1486,25.1745,25.1486,25.1659,28680.0
2015-12-01 13:45:00,29.15,29.15,29.14,29.14,21216.0,25.1659,25.1659,25.1573,25.1573,21216.0
2015-12-01 13:50:00,29.14,29.16,29.14,29.15,9440.0,25.1573,25.1745,25.1573,25.1659,9440.0
2015-12-01 13:55:00,29.15,29.15,29.13,29.14,6400.0,25.1659,25.1659,25.1486,25.1573,6400.0
2015-12-01 14:00:00,29.14,29.16,29.14,29.16,12556.0,25.1573,25.1745,25.1573,25.1745,12556.0
2015-12-01 14:05:00,29.15,29.17,29.15,29.15,62240.0,25.1659,25.1832,25.1659,25.1659,62240.0
2015-12-01 14:10:00,29.16,29.18,29.16,29.18,46528.0,25.1745,25.1918,25.1745,25.1918,46528.0
2015-12-01 14:15:00,29.18,29.19,29.17,29.18,62056.0,25.1918,25.2004,25.1832,25.1918,62056.0
2015-12-01 14:20:00,29.19,29.23,29.19,29.22,46684.0,25.2004,25.235,25.2004,25.2263,46684.0
2015-12-01 14:25:00,29.22,29.24,29.21,29.23,45044.0,25.2263,25.2436,25.2177,25.235,45044.0
2015-12-01 14:30:00,29.22,29.25,29.22,29.25,52396.0,25.2263,25.2522,25.2263,25.2522,52396.0
2015-12-01 14:35:00,29.23,29.24,29.21,29.22,33696.0,25.235,25.2436,25.2177,25.2263,33696.0
2015-12-01 14:40:00,29.21,29.22,29.2,29.22,36716.0,25.2177,25.2263,25.2091,25.2263,36716.0
2015-12-01 14:45:00,29.23,29.26,29.23,29.26,21576.0,25.235,25.2609,25.235,25.2609,21576.0
2015-12-01 14:50:00,29.24,29.24,29.22,29.22,15344.0,25.2436,25.2436,25.2263,25.2263,15344.0
2015-12-01 14:55:00,29.23,29.23,29.2,29.21,33420.0,25.235,25.235,25.2091,25.2177,33420.0
2015-12-01 15:00:00,29.22,29.23,29.21,29.21,32504.0,25.2263,25.235,25.2177,25.2177,32504.0
2015-12-01 15:05:00,29.21,29.23,29.21,29.22,22200.0,25.2177,25.235,25.2177,25.2263,22200.0
2015-12-01 15:10:00,29.22,29.23,29.22,29.22,11424.0,25.2263,25.235,25.2263,25.2263,11424.0
2015-12-01 15:15:00,29.21,29.23,29.21,29.23,29512.0,25.2177,25.235,25.2177,25.235,29512.0
2015-12-01 15:20:00,29.23,29.24,29.22,29.24,33784.0,25.235,25.2436,25.2263,25.2436,33784.0
2015-12-01 15:25:00,29.24,29.24,29.23,29.24,15308.0,25.2436,25.2436,25.235,25.2436,15308.0
2015-12-01 15:30:00,29.24,29.26,29.23,29.25,32888.0,25.2436,25.2609,25.235,25.2522,32888.0
2015-12-01 15:35:00,29.25,29.25,29.22,29.23,45720.0,25.2522,25.2522,25.2263,25.235,45720.0
2015-12-01 15:40:00,29.23,29.25,29.22,29.25,21584.0,25.235,25.2522,25.2263,25.2522,21584.0
2015-12-01 15:45:00,29.24,29.24,29.22,29.22,63260.0,25.2436,25.2436,25.2263,25.2263,63260.0
2015-12-01 15:50:00,29.22,29.25,29.22,29.24,31608.0,25.2263,25.2522,25.2263,25.2436,31608.0
2015-12-01 15:55:00,29.25,29.26,29.23,29.25,65888.0,25.2522,25.2609,25.235,25.2522,65888.0
2015-12-02 09:30:00,29.18,29.24,29.18,29.21,60764.0,25.1918,25.2436,25.1918,25.2177,60764.0
2015-12-02 09:35:00,29.22,29.25,29.22,29.25,26824.0,25.2263,25.2522,25.2263,25.2522,26824.0
2015-12-02 09:40:00,29.25,29.28,29.24,29.25,21772.0,25.2522,25.2781,25.2436,25.2522,21772.0
2015-12-02 09:45:00,29.23,29.24,29.22,29.22,9788.0,25.235,25.2436,25.2263,25.2263,9788.0
2015-12-02 09:50:00,29.23,29.23,29.2,29.22,12412.0,25.235,25.235,25.2091,25.2263,12412.0
2015-12-02 09:55:00,29.22,29.24,29.21,29.24,6440.0,25.2263,25.2436,25.2177,25.2436,6440.0
2015-12-02 10:00:00,29.25,29.28,29.25,29.25,30044.0,25.2522,25.2781,25.2522,25.2522,30044.0
2015-12-02 10:05:00,29.25,29.25,29.23,29.23,25964.0,25.2522,25.2522,25.235,25.235,25964.0
2015-12-02 10:10:00,29.25,29.25,29.23,29.25,8400.0,25.2522,25.2522,25.235,25.2522,8400.0
2015-12-02 10:15:00,29.25,29.3,29.24,29.28,33176.0,25.2522,25.2954,25.2436,25.2781,33176.0
2015-12-02 10:20:00,29.26,29.27,29.24,29.25,26512.0,25.2609,25.2695,25.2436,25.2522,26512.0
2015-12-02 10:25:00,29.24,29.25,29.23,29.23,10428.0,25.2436,25.2522,25.235,25.235,10428.0
2015-12-02 10:30:00,29.24,29.24,29.22,29.23,8420.0,25.2436,25.2436,25.2263,25.235,8420.0
2015-12-02 10:35:00,29.24,29.25,29.23,29.25,16212.0,25.2436,25.2522,25.235,25.2522,16212.0
2015-12-02 10:40:00,29.25,29.27,29.24,29.27,22040.0,25.2522,25.2695,25.2436,25.2695,22040.0
2015-12-02 10:45:00,29.26,29.28,29.24,29.27,35036.0,25.2609,25.2781,25.2436,25.2695,35036.0
2015-12-02 10:50:00,29.27,29.29,29.27,29.27,81328.0,25.2695,25.2868,25.2695,25.2695,81328.0
2015-12-02 10:55:00,29.28,29.28,29.26,29.27,12688.0,25.2781,25.2781,25.2609,25.2695,12688.0
2015-12-02 11:00:00,29.26,29.26,29.21,29.22,23116.0,25.2609,25.2609,25.2177,25.2263,23116.0
2015-12-02 11:05:00,29.22,29.22,29.2,29.21,16364.0,25.2263,25.2263,25.2091,25.2177,16364.0
2015-12-02 11:10:00,29.21,29.22,29.2,29.21,15620.0,25.2177,25.2263,25.2091,25.2177,15620.0
2015-12-02 11:15:00,29.2,29.21,29.18,29.2,13640.0,25.2091,25.2177,25.1918,25.2091,13640.0
2015-12-02 11:20:00,29.2,29.22,29.2,29.21,17428.0,25.2091,25.2263,25.2091,25.2177,17428.0
2015-12-02 11:25:00,29.21,29.22,29.2,29.2,30272.0,25.2177,25.2263,25.2091,25.2091,30272.0
2015-12-02 11:30:00,29.21,29.21,29.18,29.18,9556.0,25.2177,25.2177,25.1918,25.1918,9556.0
2015-12-02 11:35:00,29.2,29.2,29.2,29.2,2000.0,25.2091,25.2091,25.2091,25.2091,2000.0
2015-12-02 11:40:00,29.2,29.21,29.16,29.16,19468.0,25.2091,25.2177,25.1745,25.1745,19468.0
2015-12-02 11:45:00,29.16,29.17,29.14,29.15,21312.0,25.1745,25.1832,25.1573,25.1659,21312.0
2015-12-02 11:50:00,29.15,29.15,29.12,29.14,39764.0,25.1659,25.1659,25.14,25.1573,39764.0
2015-12-02 11:55:00,29.12,29.14,29.11,29.14,30212.0,25.14,25.1573,25.1314,25.1573,30212.0
2015-12-02 12:00:00,29.12,29.16,29.12,29.15,14920.0,25.14,25.1745,25.14,25.1659,14920.0
2015-12-02 12:05:00,29.14,29.15,29.13,29.15,2308.0,25.1573,25.1659,25.1486,25.1659,2308.0
2015-12-02 12:10:00,29.14,29.15,29.13,29.13,8744.0,25.1573,25.1659,25.1486,25.1486,8744.0
2015-12-02 12:15:00,29.14,29.15,29.13,29.14,10824.0,25.1573,25.1659,25.1486,25.1573,10824.0
2015-12-02 12:20:00,29.12,29.13,29.11,29.12,8332.0,25.14,25.1486,25.1314,25.14,8332.0
2015-12-02 12:25:00,29.12,29.15,29.09,29.14,75832.0,25.14,25.1659,25.1141,25.1573,75832.0
2015-12-02 12:30:00,29.12,29.13,29.11,29.12,13244.0,25.14,25.1486,25.1314,25.14,13244.0
2015-12-02 12:35:00,29.13,29.13,29.11,29.13,16856.0,25.1486,25.1486,25.1314,25.1486,16856.0
2015-12-02 12:40:00,29.14,29.15,29.14,29.14,6868.0,25.1573,25.1659,25.1573,25.1573,6868.0
2015-12-02 12:45:00,29.15,29.15,29.14,29.14,10516.0,25.1659,25.1659,25.1573,25.1573,10516.0
2015-12-02 12:50:00,29.13,29.13,29.09,29.09,17028.0,25.1486,25.1486,25.1141,25.1141,17028.0
2015-12-02 12:55:00,29.09,29.1,29.08,29.08,11264.0,25.1141,25.1227,25.1055,25.1055,11264.0
2015-12-02 13:00:00,29.09,29.1,29.06,29.06,16000.0,25.1141,25.1227,25.0882,25.0882,16000.0
2015-12-02 13:05:00,29.08,29.08,29.07,29.08,7296.0,25.1055,25.1055,25.0968,25.1055,7296.0
2015-12-02 13:10:00,29.08,29.09,29.07,29.09,6788.0,25.1055,25.1141,25.0968,25.1141,6788.0
2015-12-02 13:15:00,29.1,29.11,29.08,29.11,14132.0,25.1227,25.1314,25.1055,25.1314,14132.0
2015-12-02 13:20:00,29.1,29.13,29.1,29.13,9008.0,25.1227,25.1486,25.1227,25.1486,9008.0
2015-12-02 13:25:00,29.13,29.14,29.12,29.13,12340.0,25.1486,25.1573,25.14,25.1486,12340.0
2015-12-02 13:30:00,29.13,29.14,29.11,29.11,77716.0,25.1486,25.1573,25.1314,25.1314,77716.0
2015-12-02 13:35:00,29.12,29.12,29.11,29.11,13184.0,25.14,25.14,25.1314,25.1314,13184.0
2015-12-02 13:40:00,29.12,29.12,29.1,29.11,8832.0,25.14,25.14,25.1227,25.1314,8832.0
2015-12-02 13:45:00,29.1,29.11,29.09,29.11,30376.0,25.1227,25.1314,25.1141,25.1314,30376.0
2015-12-02 13:50:00,29.1,29.11,29.09,29.09,23860.0,25.1227,25.1314,25.1141,25.1141,23860.0
2015-12-02 13:55:00,29.1,29.11,29.09,29.11,8928.0,25.1227,25.1314,25.1141,25.1314,8928.0
2015-12-02 14:00:00,29.11,29.11,29.07,29.08,15036.0,25.1314,25.1314,25.0968,25.1055,15036.0
2015-12-02 14:05:00,29.07,29.08,29.05,29.07,14128.0,25.0968,25.1055,25.0796,25.0968,14128.0
2015-12-02 14:10:00,29.07,29.07,29.06,29.06,13040.0,25.0968,25.0968,25.0882,25.0882,13040.0
2015-12-02 14:15:00,29.06,29.06,29.02,29.03,58944.0,25.0882,25.0882,25.0537,25.0623,58944.0
2015-12-02 14:20:00,29.03,29.05,29.02,29.02,164840.0,25.0623,25.0796,25.0537,25.0537,164840.0
2015-12-02 14:25:00,29.02,29.05,29.02,29.05,9852.0,25.0537,25.0796,25.0537,25.0796,9852.0
2015-12-02 14:30:00,29.03,29.04,29.0,29.03,227580.0,25.0623,25.0709,25.0364,25.0623,227580.0
2015-12-02 14:35:00,29.03,29.04,29.02,29.03,37224.0,25.0623,25.0709,25.0537,25.0623,37224.0
2015-12-02 14:40:00,29.02,29.03,29.01,29.02,10456.0,25.0537,25.0623,25.045,25.0537,10456.0
2015-12-02 14:45:00,29.0,29.0,28.96,28.99,45896.0,25.0364,25.0364,25.0019,25.0278,45896.0
2015-12-02 14:50:00,28.99,28.99,28.98,28.99,9548.0,25.0278,25.0278,25.0191,25.0278,9548.0
2015-12-02 14:55:00,29.0,29.0,28.95,28.95,17092.0,25.0364,25.0364,24.9932,24.9932,17092.0
2015-12-02 15:00:00,28.95,28.97,28.93,28.96,12732.0,24.9932,25.0105,24.976,25.0019,12732.0
2015-12-02 15:05:00,28.97,28.97,28.96,28.97,20704.0,25.0105,25.0105,25.0019,25.0105,20704.0
2015-12-02 15:10:00,28.98,28.99,28.98,28.98,7140.0,25.0191,25.0278,25.0191,25.0191,7140.0
2015-12-02 15:15:00,28.99,29.0,28.99,29.0,6160.0,25.0278,25.0364,25.0278,25.0364,6160.0
2015-12-02 15:20:00,29.01,29.02,28.99,29.02,10868.0,25.045,25.0537,25.0278,25.0537,10868.0
2015-12-02 15:25:00,29.02,29.03,29.0,29.0,36800.0,25.0537,25.0623,25.0364,25.0364,36800.0
2015-12-02 15:30:00,29.0,29.01,28.98,29.0,21968.0,25.0364,25.045,25.0191,25.0364,21968.0
2015-12-02 15:35:00,29.0,29.0,28.97,28.99,36120.0,25.0364,25.0364,25.0105,25.0278,36120.0
2015-12-02 15:40:00,28.99,29.0,28.98,29.0,23384.0,25.0278,25.0364,25.0191,25.0364,23384.0
2015-12-02 15:45:00,28.99,28.99,28.94,28.95,30200.0,25.0278,25.0278,24.9846,24.9932,30200.0
2015-12-02 15:50:00,28.93,28.96,28.93,28.96,46204.0,24.976,25.0019,24.976,25.0019,46204.0
2015-12-02 15:55:00,28.97,28.97,28.94,28.96,90124.0,25.0105,25.0105,24.9846,25.0019,90124.0
2015-12-03 09:30:00,29.05,29.18,29.04,29.14,96800.0,25.0796,25.1918,25.0709,25.1573,96800.0
2015-12-03 09:35:00,29.11,29.16,29.07,29.07,55216.0,25.1314,25.1745,25.0968,25.0968,55216.0
2015-12-03 09:40:00,29.07,29.08,29.03,29.05,20124.0,25.0968,25.1055,25.0623,25.0796,20124.0
2015-12-03 09:45:00,29.05,29.05,28.99,29.02,23188.0,25.0796,25.0796,25.0278,25.0537,23188.0
2015-12-03 09:50:00,29.02,29.02,28.99,29.01,12244.0,25.0537,25.0537,25.0278,25.045,12244.0
2015-12-03 09:55:00,28.99,29.01,28.98,28.98,6116.0,25.0278,25.045,25.0191,25.0191,6116.0
2015-12-03 10:00:00,28.97,28.98,28.94,28.94,15292.0,25.0105,25.0191,24.9846,24.9846,15292.0
2015-12-03 10:05:00,28.9,28.91,28.83,28.85,23720.0,24.9501,24.9587,24.8896,24.9069,23720.0
2015-12-03 10:10:00,28.86,28.88,28.83,28.88,16364.0,24.9155,24.9328,24.8896,24.9328,16364.0
2015-12-03 10:15:00,28.88,28.92,28.86,28.86,13868.0,24.9328,24.9673,24.9155,24.9155,13868.0
2015-12-03 10:20:00,28.84,28.84,28.78,28.8,20072.0,24.8983,24.8983,24.8465,24.8637,20072.0
2015-12-03 10:25:00,28.86,28.86,28.83,28.86,13264.0,24.9155,24.9155,24.8896,24.9155,13264.0
2015-12-03 10:30:00,28.84,28.91,28.84,28.89,10812.0,24.8983,24.9587,24.8983,24.9414,10812.0
2015-12-03 10:35:00,28.88,28.89,28.86,28.86,11172.0,24.9328,24.9414,24.9155,24.9155,11172.0
2015-12-03 10:40:00,28.86,28.91,28.85,28.91,10100.0,24.9155,24.9587,24.9069,24.9587,10100.0
2015-12-03 10:45:00,28.92,28.99,28.9,28.98,25112.0,24.9673,25.0278,24.9501,25.0191,25112.0
2015-12-03 10:50:00,28.98,29.0,28.97,28.97,16716.0,25.0191,25.0364,25.0105,25.0105,16716.0
2015-12-03 10:55:00,28.98,28.98,28.95,28.96,21256.0,25.0191,25.0191,24.9932,25.0019,21256.0
2015-12-03 11:00:00,28.94,28.96,28.93,28.95,23124.0,24.9846,25.0019,24.976,24.9932,23124.0
2015-12-03 11:05:00,28.95,29.0,28.94,29.0,11428.0,24.9932,25.0364,24.9846,25.0364,11428.0
2015-12-03 11:10:00,29.0,29.05,28.99,29.04,37496.0,25.0364,25.0796,25.0278,25.0709,37496.0
2015-12-03 11:15:00,29.05,29.05,29.02,29.04,50452.0,25.0796,25.0796,25.0537,25.0709,50452.0
2015-12-03 11:20:00,29.04,29.04,28.98,28.98,73296.0,25.0709,25.0709,25.0191,25.0191,73296.0
2015-12-03 11:25:00,29.0,29.03,29.0,29.03,15496.0,25.0364,25.0623,25.0364,25.0623,15496.0
2015-12-03 11:30:00,29.01,29.01,28.99,29.0,7916.0,25.045,25.045,25.0278,25.0364,7916.0
2015-12-03 11:35:00,28.98,28.99,28.97,28.97,13952.0,25.0191,25.0278,25.0105,25.0105,13952.0
2015-12-03 11:40:00,28.96,28.97,28.93,28.93,2388.0,25.0019,25.0105,24.976,24.976,2388.0
2015-12-03 11:45:00,28.93,28.93,28.9,28.92,6800.0,24.976,24.976,24.9501,24.9673,6800.0
2015-12-03 11:50:00,28.91,28.94,28.91,28.92,5500.0,24.9587,24.9846,24.9587,24.9673,5500.0
2015-12-03 11:55:00,28.94,28.96,28.93,28.95,13556.0,24.9846,25.0019,24.976,24.9932,13556.0
2015-12-03 12:00:00,28.95,28.96,28.91,28.91,19256.0,24.9932,25.0019,24.9587,24.9587,19256.0
2015-12-03 12:05:00,28.9,28.92,28.9,28.9,8984.0,24.9501,24.9673,24.9501,24.9501,8984.0
2015-12-03 12:10:00,28.86,28.88,28.86,28.88,10800.0,24.9155,24.9328,24.9155,24.9328,10800.0
2015-12-03 12:15:00,28.87,28.88,28.85,28.86,9704.0,24.9242,24.9328,24.9069,24.9155,9704.0
2015-12-03 12:20:00,28.84,28.84,28.79,28.82,6960.0,24.8983,24.8983,24.8551,24.881,6960.0
2015-12-03 12:25:00,28.81,28.81,28.72,28.75,13488.0,24.8724,24.8724,24.7947,24.8206,13488.0
2015-12-03 12:30:00,28.75,28.77,28.74,28.74,42788.0,24.8206,24.8378,24.8119,24.8119,42788.0
2015-12-03 12:35:00,28.76,28.8,28.75,28.8,16492.0,24.8292,24.8637,24.8206,24.8637,16492.0
2015-12-03 12:40:00,28.8,28.81,28.78,28.81,82616.0,24.8637,24.8724,24.8465,24.8724,82616.0
2015-12-03 12:45:00,28.81,28.83,28.79,28.81,35564.0,24.8724,24.8896,24.8551,24.8724,35564.0
2015-12-03 12:50:00,28.82,28.82,28.79,28.81,104216.0,24.881,24.881,24.8551,24.8724,104216.0
2015-12-03 12:55:00,28.79,28.81,28.78,28.78,10096.0,24.8551,24.8724,24.8465,24.8465,10096.0
2015-12-03 13:00:00,28.76,28.76,28.73,28.74,38552.0,24.8292,24.8292,24.8033,24.8119,38552.0
2015-12-03 13:05:00,28.77,28.79,28.76,28.77,9600.0,24.8378,24.8551,24.8292,24.8378,9600.0
2015-12-03 13:10:00,28.76,28.78,28.76,28.78,4484.0,24.8292,24.8465,24.8292,24.8465,4484.0
2015-12-03 13:15:00,28.78,28.82,28.78,28.82,8540.0,24.8465,24.881,24.8465,24.881,8540.0
2015-12-03 13:20:00,28.81,28.85,28.79,28.84,19604.0,24.8724,24.9069,24.8551,24.8983,19604.0
2015-12-03 13:25:00,28.86,28.86,28.83,28.84,9400.0,24.9155,24.9155,24.8896,24.8983,9400.0
2015-12-03 13:30:00,28.84,28.84,28.8,28.81,23808.0,24.8983,24.8983,24.8637,24.8724,23808.0
2015-12-03 13:35:00,28.82,28.82,28.77,28.77,27408.0,24.881,24.881,24.8378,24.8378,27408.0
2015-12-03 13:40:00,28.78,28.79,28.76,28.79,33516.0,24.8465,24.8551,24.8292,24.8551,33516.0
2015-12-03 13:45:00,28.79,28.79,28.68,28.68,25000.0,24.8551,24.8551,24.7601,24.7601,25000.0
2015-12-03 13:50:00,28.68,28.69,28.66,28.69,26824.0,24.7601,24.7688,24.7429,24.7688,26824.0
2015-12-03 13:55:00,28.68,28.68,28.59,28.59,45188.0,24.7601,24.7601,24.6824,24.6824,45188.0
2015-12-03 14:00:00,28.59,28.6,28.53,28.56,62160.0,24.6824,24.6911,24.6306,24.6565,62160.0
2015-12-03 14:05:00,28.55,28.57,28.5,28.57,46332.0,24.6479,24.6652,24.6047,24.6652,46332.0
2015-12-03 14:10:00,28.57,28.61,28.57,28.59,17520.0,24.6652,24.6997,24.6652,24.6824,17520.0
2015-12-03 14:15:00,28.59,28.59,28.57,28.58,148072.0,24.6824,24.6824,24.6652,24.6738,148072.0
2015-12-03 14:20:00,28.57,28.58,28.48,28.5,53320.0,24.6652,24.6738,24.5875,24.6047,53320.0
2015-12-03 14:25:00,28.47,28.5,28.46,28.47,50548.0,24.5788,24.6047,24.5702,24.5788,50548.0
2015-12-03 14:30:00,28.47,28.48,28.42,28.44,594260.0,24.5788,24.5875,24.5357,24.5529,594260.0
2015-12-03 14:35:00,28.44,28.48,28.44,28.45,40848.0,24.5529,24.5875,24.5529,24.5616,40848.0
2015-12-03 14:40:00,28.47,28.47,28.41,28.47,64780.0,24.5788,24.5788,24.5271,24.5788,64780.0
2015-12-03 14:45:00,28.46,28.48,28.44,28.48,15492.0,24.5702,24.5875,24.5529,24.5875,15492.0
2015-12-03 14:50:00,28.48,28.52,28.48,28.52,26276.0,24.5875,24.622,24.5875,24.622,26276.0
2015-12-03 14:55:00,28.53,28.57,28.52,28.56,54056.0,24.6306,24.6652,24.622,24.6565,54056.0
2015-12-03 15:00:00,28.56,28.57,28.55,28.57,19244.0,24.6565,24.6652,24.6479,24.6652,19244.0
2015-12-03 15:05:00,28.59,28.59,28.53,28.53,8812.0,24.6824,24.6824,24.6306,24.6306,8812.0
2015-12-03 15:10:00,28.53,28.55,28.53,28.54,5084.0,24.6306,24.6479,24.6306,24.6393,5084.0
2015-12-03 15:15:00,28.55,28.55,28.49,28.5,407400.0,24.6479,24.6479,24.5961,24.6047,407400.0
2015-12-03 15:20:00,28.5,28.55,28.49,28.53,16632.0,24.6047,24.6479,24.5961,24.6306,16632.0
2015-12-03 15:25:00,28.53,28.54,28.5,28.5,32852.0,24.6306,24.6393,24.6047,24.6047,32852.0
2015-12-03 15:30:00,28.5,28.5,28.45,28.46,78072.0,24.6047,24.6047,24.5616,24.5702,78072.0
2015-12-03 15:35:00,28.47,28.54,28.45,28.54,27476.0,24.5788,24.6393,24.5616,24.6393,27476.0
2015-12-03 15:40:00,28.53,28.54,28.48,28.49,47080.0,24.6306,24.6393,24.5875,24.5961,47080.0
2015-12-03 15:45:00,28.48,28.51,28.47,28.51,63872.0,24.5875,24.6134,24.5788,24.6134,63872.0
2015-12-03 15:50:00,28.5,28.53,28.49,28.53,111188.0,24.6047,24.6306,24.5961,24.6306,111188.0
2015-12-03 15:55:00,28.52,28.53,28.5,28.51,76344.0,24.622,24.6306,24.6047,24.6134,76344.0
2015-12-04 09:30:00,28.51,28.6,28.51,28.52,89220.0,24.6134,24.6911,24.6134,24.622,89220.0
2015-12-04 09:35:00,28.53,28.55,28.45,28.55,56852.0,24.6306,24.6479,24.5616,24.6479,56852.0
2015-12-04 09:40:00,28.55,28.59,28.54,28.58,338496.0,24.6479,24.6824,24.6393,24.6738,338496.0
2015-12-04 09:45:00,28.58,28.7,28.58,28.68,291464.0,24.6738,24.7774,24.6738,24.7601,291464.0
2015-12-04 09:50:00,28.68,28.74,28.66,28.7,33160.0,24.7601,24.8119,24.7429,24.7774,33160.0
2015-12-04 09:55:00,28.72,28.72,28.64,28.64,10888.0,24.7947,24.7947,24.7256,24.7256,10888.0
2015-12-04 10:00:00,28.66,28.67,28.61,28.64,27916.0,24.7429,24.7515,24.6997,24.7256,27916.0
2015-12-04 10:05:00,28.63,28.63,28.58,28.59,51796.0,24.717,24.717,24.6738,24.6824,51796.0
2015-12-04 10:10:00,28.6,28.7,28.6,28.7,22808.0,24.6911,24.7774,24.6911,24.7774,22808.0
2015-12-04 10:15:00,28.69,28.7,28.66,28.68,24084.0,24.7688,24.7774,24.7429,24.7601,24084.0
2015-12-04 10:20:00,28.68,28.7,28.66,28.67,67244.0,24.7601,24.7774,24.7429,24.7515,67244.0
2015-12-04 10:25:00,28.69,28.71,28.68,28.7,13780.0,24.7688,24.786,24.7601,24.7774,13780.0
2015-12-04 10:30:00,28.67,28.68,28.65,28.68,24864.0,24.7515,24.7601,24.7342,24.7601,24864.0
2015-12-04 10:35:00,28.69,28.83,28.68,28.82,80424.0,24.7688,24.8896,24.7601,24.881,80424.0
2015-12-04 10:40:00,28.83,28.83,28.75,28.75,24360.0,24.8896,24.8896,24.8206,24.8206,24360.0
2015-12-04 10:45:00,28.78,28.79,28.75,28.78,31508.0,24.8465,24.8551,24.8206,24.8465,31508.0
2015-12-04 10:50:00,28.77,28.78,28.76,28.77,14236.0,24.8378,24.8465,24.8292,24.8378,14236.0
2015-12-04 10:55:00,28.76,28.8,28.76,28.8,23844.0,24.8292,24.8637,24.8292,24.8637,23844.0
2015-12-04 11:00:00,28.78,28.79,28.77,28.78,11112.0,24.8465,24.8551,24.8378,24.8465,11112.0
2015-12-04 11:05:00,28.76,28.79,28.75,28.76,467012.0,24.8292,24.8551,24.8206,24.8292,467012.0
2015-12-04 11:10:00,28.77,28.78,28.73,28.74,58560.0,24.8378,24.8465,24.8033,24.8119,58560.0
2015-12-04 11:15:00,28.74,28.75,28.73,28.75,5448.0,24.8119,24.8206,24.8033,24.8206,5448.0
2015-12-04 11:20:00,28.72,28.75,28.72,28.75,4660.0,24.7947,24.8206,24.7947,24.8206,4660.0
2015-12-04 11:25:00,28.75,28.76,28.71,28.71,18508.0,24.8206,24.8292,24.786,24.786,18508.0
2015-12-04 11:30:00,28.7,28.71,28.7,28.71,800.0,24.7774,24.786,24.7774,24.786,800.0
2015-12-04 11:35:00,28.71,28.71,28.68,28.68,15340.0,24.786,24.786,24.7601,24.7601,15340.0
2015-12-04 11:40:00,28.67,28.68,28.63,28.64,7524.0,24.7515,24.7601,24.717,24.7256,7524.0
2015-12-04 11:45:00,28.65,28.66,28.61,28.62,48940.0,24.7342,24.7429,24.6997,24.7083,48940.0
2015-12-04 11:50:00,28.63,28.63,28.61,28.62,33532.0,24.717,24.717,24.6997,24.7083,33532.0
2015-12-04 11:55:00,28.6,28.62,28.6,28.61,8480.0,24.6911,24.7083,24.6911,24.6997,8480.0
2015-12-04 12:00:00,28.61,28.61,28.58,28.58,12268.0,24.6997,24.6997,24.6738,24.6738,12268.0
2015-12-04 12:05:00,28.6,28.63,28.6,28.62,11776.0,24.6911,24.717,24.6911,24.7083,11776.0
2015-12-04 12:10:00,28.62,28.65,28.61,28.65,13436.0,24.7083,24.7342,24.6997,24.7342,13436.0
2015-12-04 12:15:00,28.64,28.65,28.6,28.6,20304.0,24.7256,24.7342,24.6911,24.6911,20304.0
2015-12-04 12:20:00,28.61,28.65,28.61,28.65,7492.0,24.6997,24.7342,24.6997,24.7342,7492.0
2015-12-04 12:25:00,28.66,28.67,28.63,28.64,24648.0,24.7429,24.7515,24.717,24.7256,24648.0
2015-12-04 12:30:00,28.65,28.69,28.64,28.69,12936.0,24.7342,24.7688,24.7256,24.7688,12936.0
2015-12-04 12:35:00,28.71,28.72,28.7,28.71,12628.0,24.786,24.7947,24.7774,24.786,12628.0
2015-12-04 12:40:00,28.73,28.75,28.72,28.74,29864.0,24.8033,24.8206,24.7947,24.8119,29864.0
2015-12-04 12:45:00,28.74,28.75,28.73,28.75,12848.0,24.8119,24.8206,24.8033,24.8206,12848.0
2015-12-04 12:50:00,28.75,28.76,28.73,28.73,7560.0,24.8206,24.8292,24.8033,24.8033,7560.0
2015-12-04 12:55:00,28.74,28.77,28.73,28.76,13648.0,24.8119,24.8378,24.8033,24.8292,13648.0
2015-12-04 13:00:00,28.77,28.79,28.77,28.78,15428.0,24.8378,24.8551,24.8378,24.8465,15428.0
2015-12-04 13:05:00,28.8,28.81,28.79,28.81,13604.0,24.8637,24.8724,24.8551,24.8724,13604.0
2015-12-04 13:10:00,28.81,28.84,28.81,28.83,21716.0,24.8724,24.8983,24.8724,24.8896,21716.0
2015-12-04 13:15:00,28.84,28.84,28.81,28.81,3200.0,24.8983,24.8983,24.8724,24.8724,3200.0
2015-12-04 13:20:00,28.81,28.84,28.8,28.82,38536.0,24.8724,24.8983,24.8637,24.881,38536.0
2015-12-04 13:25:00,28.79,28.79,28.79,28.79,2400.0,24.8551,24.8551,24.8551,24.8551,2400.0
2015-12-04 13:30:00,28.8,28.81,28.79,28.79,4264.0,24.8637,24.8724,24.8551,24.8551,4264.0
2015-12-04 13:35:00,28.78,28.79,28.77,28.79,8500.0,24.8465,24.8551,24.8378,24.8551,8500.0
2015-12-04 13:40:00,28.78,28.78,28.76,28.77,15080.0,24.8465,24.8465,24.8292,24.8378,15080.0
2015-12-04 13:45:00,28.77,28.77,28.74,28.75,44900.0,24.8378,24.8378,24.8119,24.8206,44900.0
2015-12-04 13:50:00,28.75,28.79,28.75,28.79,270676.0,24.8206,24.8551,24.8206,24.8551,270676.0
2015-12-04 13:55:00,28.79,28.81,28.79,28.81,231620.0,24.8551,24.8724,24.8551,24.8724,231620.0
2015-12-04 14:00:00,28.79,28.8,28.79,28.8,5192.0,24.8551,24.8637,24.8551,24.8637,5192.0
2015-12-04 14:05:00,28.8,28.8,28.78,28.78,13524.0,24.8637,24.8637,24.8465,24.8465,13524.0
2015-12-04 14:10:00,28.79,28.79,28.78,28.79,16540.0,24.8551,24.8551,24.8465,24.8551,16540.0
2015-12-04 14:15:00,28.79,28.79,28.76,28.76,125304.0,24.8551,24.8551,24.8292,24.8292,125304.0
2015-12-04 14:20:00,28.76,28.76,28.74,28.75,19216.0,24.8292,24.8292,24.8119,24.8206,19216.0
2015-12-04 14:25:00,28.75,28.79,28.74,28.79,20628.0,24.8206,24.8551,24.8119,24.8551,20628.0
2015-12-04 14:30:00,28.78,28.79,28.77,28.77,37424.0,24.8465,24.8551,24.8378,24.8378,37424.0
2015-12-04 14:35:00,28.76,28.78,28.76,28.76,17000.0,24.8292,24.8465,24.8292,24.8292,17000.0
2015-12-04 14:40:00,28.77,28.77,28.75,28.77,29348.0,24.8378,24.8378,24.8206,24.8378,29348.0
2015-12-04 14:45:00,28.78,28.79,28.78,28.79,22704.0,24.8465,24.8551,24.8465,24.8551,22704.0
2015-12-04 14:50:00,28.79,28.82,28.78,28.82,66840.0,24.8551,24.881,24.8465,24.881,66840.0
2015-12-04 14:55:00,28.83,28.83,28.81,28.82,10588.0,24.8896,24.8896,24.8724,24.881,10588.0
2015-12-04 15:00:00,28.81,28.81,28.79,28.8,29048.0,24.8724,24.8724,24.8551,24.8637,29048.0
2015-12-04 15:05:00,28.79,28.84,28.79,28.84,28204.0,24.8551,24.8983,24.8551,24.8983,28204.0
2015-12-04 15:10:00,28.84,28.85,28.83,28.83,74844.0,24.8983,24.9069,24.8896,24.8896,74844.0
2015-12-04 15:15:00,28.83,28.84,28.82,28.83,21216.0,24.8896,24.8983,24.881,24.8896,21216.0
2015-12-04 15:20:00,28.83,28.83,28.8,28.81,20044.0,24.8896,24.8896,24.8637,24.8724,20044.0
2015-12-04 15:25:00,28.79,28.82,28.78,28.81,95336.0,24.8551,24.881,24.8465,24.8724,95336.0
2015-12-04 15:30:00,28.82,28.82,28.79,28.79,42808.0,24.881,24.881,24.8551,24.8551,42808.0
2015-12-04 15:35:00,28.8,28.8,28.76,28.78,33868.0,24.8637,24.8637,24.8292,24.8465,33868.0
2015-12-04 15:40:00,28.78,28.8,28.78,28.8,35556.0,24.8465,24.8637,24.8465,24.8637,35556.0
2015-12-04 15:45:00,28.79,28.8,28.78,28.79,58980.0,24.8551,24.8637,24.8465,24.8551,58980.0
2015-12-04 15:50:00,28.79,28.81,28.78,28.8,28740.0,24.8551,24.8724,24.8465,24.8637,28740.0
2015-12-04 15:55:00,28.8,28.81,28.79,28.81,91936.0,24.8637,24.8724,24.8551,24.8724,91936.0
2015-12-07 09:30:00,28.81,28.81,28.72,28.72,104004.0,24.8724,24.8724,24.7947,24.7947,104004.0
2015-12-07 09:35:00,28.68,28.68,28.59,28.62,42024.0,24.7601,24.7601,24.6824,24.7083,42024.0
2015-12-07 09:40:00,28.62,28.66,28.6,28.61,140640.0,24.7083,24.7429,24.6911,24.6997,140640.0
2015-12-07 09:45:00,28.62,28.66,28.6,28.6,22396.0,24.7083,24.7429,24.6911,24.6911,22396.0
2015-12-07 09:50:00,28.59,28.59,28.55,28.55,71832.0,24.6824,24.6824,24.6479,24.6479,71832.0
2015-12-07 09:55:00,28.54,28.55,28.52,28.52,26240.0,24.6393,24.6479,24.622,24.622,26240.0
2015-12-07 10:00:00,28.52,28.53,28.47,28.48,569404.0,24.622,24.6306,24.5788,24.5875,569404.0
2015-12-07 10:05:00,28.48,28.52,28.48,28.5,12392.0,24.5875,24.622,24.5875,24.6047,12392.0
2015-12-07 10:10:00,28.49,28.52,28.49,28.5,36344.0,24.5961,24.622,24.5961,24.6047,36344.0
2015-12-07 10:15:00,28.52,28.56,28.52,28.56,44408.0,24.622,24.6565,24.622,24.6565,44408.0
2015-12-07 10:20:00,28.54,28.54,28.49,28.54,33292.0,24.6393,24.6393,24.5961,24.6393,33292.0
2015-12-07 10:25:00,28.55,28.56,28.49,28.55,37856.0,24.6479,24.6565,24.5961,24.6479,37856.0
2015-12-07 10:30:00,28.54,28.55,28.51,28.51,12236.0,24.6393,24.6479,24.6134,24.6134,12236.0
2015-12-07 10:35:00,28.51,28.52,28.5,28.52,15292.0,24.6134,24.622,24.6047,24.622,15292.0
2015-12-07 10:40:00,28.54,28.54,28.48,28.48,25696.0,24.6393,24.6393,24.5875,24.5875,25696.0
2015-12-07 10:45:00,28.49,28.49,28.44,28.46,28316.0,24.5961,24.5961,24.5529,24.5702,28316.0
2015-12-07 10:50:00,28.46,28.48,28.45,28.47,32488.0,24.5702,24.5875,24.5616,24.5788,32488.0
2015-12-07 10:55:00,28.47,28.47,28.43,28.46,24980.0,24.5788,24.5788,24.5443,24.5702,24980.0
2015-12-07 11:00:00,28.46,28.49,28.45,28.48,21032.0,24.5702,24.5961,24.5616,24.5875,21032.0
2015-12-07 11:05:00,28.48,28.5,28.46,28.48,15632.0,24.5875,24.6047,24.5702,24.5875,15632.0
2015-12-07 11:10:00,28.47,28.49,28.43,28.43,36408.0,24.5788,24.5961,24.5443,24.5443,36408.0
2015-12-07 11:15:00,28.44,28.45,28.42,28.45,65176.0,24.5529,24.5616,24.5357,24.5616,65176.0
2015-12-07 11:20:00,28.46,28.47,28.44,28.44,21104.0,24.5702,24.5788,24.5529,24.5529,21104.0
2015-12-07 11:25:00,28.43,28.44,28.4,28.4,26704.0,24.5443,24.5529,24.5184,24.5184,26704.0
2015-12-07 11:30:00,28.41,28.45,28.41,28.45,40536.0,24.5271,24.5616,24.5271,24.5616,40536.0
2015-12-07 11:35:00,28.45,28.47,28.44,28.47,26848.0,24.5616,24.5788,24.5529,24.5788,26848.0
2015-12-07 11:40:00,28.47,28.51,28.47,28.49,37184.0,24.5788,24.6134,24.5788,24.5961,37184.0
2015-12-07 11:45:00,28.48,28.48,28.46,28.48,14584.0,24.5875,24.5875,24.5702,24.5875,14584.0
2015-12-07 11:50:00,28.47,28.53,28.47,28.51,17020.0,24.5788,24.6306,24.5788,24.6134,17020.0
2015-12-07 11:55:00,28.53,28.56,28.53,28.56,17776.0,24.6306,24.6565,24.6306,24.6565,17776.0
2015-12-07 12:00:00,28.55,28.55,28.52,28.52,15124.0,24.6479,24.6479,24.622,24.622,15124.0
2015-12-07 12:05:00,28.52,28.52,28.49,28.49,18520.0,24.622,24.622,24.5961,24.5961,18520.0
2015-12-07 12:10:00,28.47,28.49,28.47,28.49,27792.0,24.5788,24.5961,24.5788,24.5961,27792.0
2015-12-07 12:15:00,28.48,28.5,28.48,28.49,42416.0,24.5875,24.6047,24.5875,24.5961,42416.0
2015-12-07 12:20:00,28.49,28.49,28.44,28.45,29036.0,24.5961,24.5961,24.5529,24.5616,29036.0
2015-12-07 12:25:00,28.45,28.47,28.44,28.46,41152.0,24.5616,24.5788,24.5529,24.5702,41152.0
2015-12-07 12:30:00,28.46,28.46,28.43,28.44,42640.0,24.5702,24.5702,24.5443,24.5529,42640.0
2015-12-07 12:35:00,28.43,28.44,28.42,28.43,18896.0,24.5443,24.5529,24.5357,24.5443,18896.0
2015-12-07 12:40:00,28.43,28.43,28.36,28.36,51044.0,24.5443,24.5443,24.4839,24.4839,51044.0
2015-12-07 12:45:00,28.36,28.38,28.35,28.35,34320.0,24.4839,24.5012,24.4753,24.4753,34320.0
2015-12-07 12:50:00,28.36,28.36,28.3,28.31,91996.0,24.4839,24.4839,24.4321,24.4407,91996.0
2015-12-07 12:55:00,28.31,28.34,28.29,28.34,26336.0,24.4407,24.4666,24.4235,24.4666,26336.0
2015-12-07 13:00:00,28.34,28.35,28.31,28.32,12984.0,24.4666,24.4753,24.4407,24.4494,12984.0
2015-12-07 13:05:00,28.31,28.43,28.31,28.43,19128.0,24.4407,24.5443,24.4407,24.5443,19128.0
2015-12-07 13:10:00,28.41,28.44,28.35,28.35,15132.0,24.5271,24.5529,24.4753,24.4753,15132.0
2015-12-07 13:15:00,28.36,28.39,28.36,28.39,17692.0,24.4839,24.5098,24.4839,24.5098,17692.0
2015-12-07 13:20:00,28.37,28.39,28.37,28.37,16860.0,24.4925,24.5098,24.4925,24.4925,16860.0
2015-12-07 13:25:00,28.36,28.41,28.36,28.41,14032.0,24.4839,24.5271,24.4839,24.5271,14032.0
2015-12-07 13:30:00,28.41,28.42,28.36,28.36,6724.0,24.5271,24.5357,24.4839,24.4839,6724.0
2015-12-07 13:35:00,28.37,28.38,28.36,28.37,11764.0,24.4925,24.5012,24.4839,24.4925,11764.0
2015-12-07 13:40:00,28.36,28.36,28.31,28.31,18668.0,24.4839,24.4839,24.4407,24.4407,18668.0
2015-12-07 13:45:00,28.32,28.32,28.29,28.31,34584.0,24.4494,24.4494,24.4235,24.4407,34584.0
2015-12-07 13:50:00,28.31,28.33,28.31,28.31,33956.0,24.4407,24.458,24.4407,24.4407,33956.0
2015-12-07 13:55:00,28.3,28.31,28.27,28.31,54860.0,24.4321,24.4407,24.4062,24.4407,54860.0
2015-12-07 14:00:00,28.32,28.36,28.32,28.36,4764.0,24.4494,24.4839,24.4494,24.4839,4764.0
2015-12-07 14:05:00,28.36,28.39,28.36,28.38,59464.0,24.4839,24.5098,24.4839,24.5012,59464.0
2015-12-07 14:10:00,28.38,28.38,28.35,28.35,53580.0,24.5012,24.5012,24.4753,24.4753,53580.0
2015-12-07 14:15:00,28.35,28.36,28.32,28.33,22088.0,24.4753,24.4839,24.4494,24.458,22088.0
2015-12-07 14:20:00,28.33,28.35,28.32,28.34,42048.0,24.458,24.4753,24.4494,24.4666,42048.0
2015-12-07 14:25:00,28.33,28.36,28.33,28.35,13352.0,24.458,24.4839,24.458,24.4753,13352.0
2015-12-07 14:30:00,28.36,28.37,28.32,28.32,10232.0,24.4839,24.4925,24.4494,24.4494,10232.0
2015-12-07 14:35:00,28.31,28.35,28.31,28.35,17828.0,24.4407,24.4753,24.4407,24.4753,17828.0
2015-12-07 14:40:00,28.33,28.34,28.31,28.31,27224.0,24.458,24.4666,24.4407,24.4407,27224.0
2015-12-07 14:45:00,28.31,28.31,28.3,28.31,5984.0,24.4407,24.4407,24.4321,24.4407,5984.0
2015-12-07 14:50:00,28.31,28.34,28.3,28.34,20776.0,24.4407,24.4666,24.4321,24.4666,20776.0
2015-12-07 14:55:00,28.34,28.34,28.31,28.32,16972.0,24.4666,24.4666,24.4407,24.4494,16972.0
2015-12-07 15:00:00,28.31,28.32,28.3,28.31,30140.0,24.4407,24.4494,24.4321,24.4407,30140.0
2015-12-07 15:05:00,28.31,28.33,28.3,28.32,45488.0,24.4407,24.458,24.4321,24.4494,45488.0
2015-12-07 15:10:00,28.32,28.33,28.31,28.31,31964.0,24.4494,24.458,24.4407,24.4407,31964.0
2015-12-07 15:15:00,28.3,28.34,28.3,28.34,38164.0,24.4321,24.4666,24.4321,24.4666,38164.0
2015-12-07 15:20:00,28.34,28.35,28.32,28.35,30376.0,24.4666,24.4753,24.4494,24.4753,30376.0
2015-12-07 15:25:00,28.35,28.35,28.31,28.33,65028.0,24.4753,24.4753,24.4407,24.458,65028.0
2015-12-07 15:30:00,28.33,28.34,28.32,28.32,43668.0,24.458,24.4666,24.4494,24.4494,43668.0
2015-12-07 15:35:00,28.33,28.33,28.3,28.32,77840.0,24.458,24.458,24.4321,24.4494,77840.0
2015-12-07 15:40:00,28.31,28.34,28.31,28.34,49932.0,24.4407,24.4666,24.4407,24.4666,49932.0
2015-12-07 15:45:00,28.34,28.38,28.34,28.38,54824.0,24.4666,24.5012,24.4666,24.5012,54824.0
2015-12-07 15:50:00,28.37,28.4,28.35,28.4,177732.0,24.4925,24.5184,24.4753,24.5184,177732.0
2015-12-07 15:55:00,28.4,28.4,28.36,28.38,483644.0,24.5184,24.5184,24.4839,24.5012,483644.0
2015-12-08 09:30:00,28.2,28.27,28.09,28.11,94504.0,24.3458,24.4062,24.2508,24.2681,94504.0
2015-12-08 09:35:00,28.06,28.09,28.05,28.06,52972.0,24.2249,24.2508,24.2163,24.2249,52972.0
2015-12-08 09:40:00,28.06,28.17,28.04,28.17,57580.0,24.2249,24.3199,24.2076,24.3199,57580.0
2015-12-08 09:45:00,28.18,28.22,28.17,28.21,30232.0,24.3285,24.363,24.3199,24.3544,30232.0
2015-12-08 09:50:00,28.2,28.2,28.18,28.18,2612.0,24.3458,24.3458,24.3285,24.3285,2612.0
2015-12-08 09:55:00,28.17,28.17,28.1,28.1,12112.0,24.3199,24.3199,24.2594,24.2594,12112.0
2015-12-08 10:00:00,28.11,28.18,28.11,28.16,15184.0,24.2681,24.3285,24.2681,24.3112,15184.0
2015-12-08 10:05:00,28.17,28.17,28.15,28.16,9000.0,24.3199,24.3199,24.3026,24.3112,9000.0
2015-12-08 10:10:00,28.15,28.17,28.09,28.11,275188.0,24.3026,24.3199,24.2508,24.2681,275188.0
2015-12-08 10:15:00,28.1,28.12,28.02,28.04,71480.0,24.2594,24.2767,24.1904,24.2076,71480.0
2015-12-08 10:20:00,28.02,28.04,27.98,28.02,38704.0,24.1904,24.2076,24.1558,24.1904,38704.0
2015-12-08 10:25:00,28.01,28.04,28.0,28.03,18588.0,24.1817,24.2076,24.1731,24.199,18588.0
2015-12-08 10:30:00,28.01,28.14,28.01,28.14,18856.0,24.1817,24.294,24.1817,24.294,18856.0
2015-12-08 10:35:00,28.14,28.15,28.11,28.14,18120.0,24.294,24.3026,24.2681,24.294,18120.0
2015-12-08 10:40:00,28.15,28.19,28.15,28.19,44536.0,24.3026,24.3371,24.3026,24.3371,44536.0
2015-12-08 10:45:00,28.19,28.23,28.18,28.19,36400.0,24.3371,24.3717,24.3285,24.3371,36400.0
2015-12-08 10:50:00,28.2,28.22,28.18,28.22,18344.0,24.3458,24.363,24.3285,24.363,18344.0
2015-12-08 10:55:00,28.2,28.22,28.19,28.22,20312.0,24.3458,24.363,24.3371,24.363,20312.0
2015-12-08 11:00:00,28.23,28.31,28.22,28.31,12368.0,24.3717,24.4407,24.363,24.4407,12368.0
2015-12-08 11:05:00,28.32,28.36,28.31,28.35,69100.0,24.4494,24.4839,24.4407,24.4753,69100.0
2015-12-08 11:10:00,28.34,28.35,28.3,28.33,22196.0,24.4666,24.4753,24.4321,24.458,22196.0
2015-12-08 11:15:00,28.35,28.36,28.3,28.33,19416.0,24.4753,24.4839,24.4321,24.458,19416.0
2015-12-08 11:20:00,28.35,28.36,28.29,28.29,19244.0,24.4753,24.4839,24.4235,24.4235,19244.0
2015-12-08 11:25:00,28.28,28.28,28.24,28.25,12524.0,24.4148,24.4148,24.3803,24.3889,12524.0
2015-12-08 11:30:00,28.25,28.25,28.21,28.21,19524.0,24.3889,24.3889,24.3544,24.3544,19524.0
2015-12-08 11:35:00,28.21,28.21,28.18,28.19,35128.0,24.3544,24.3544,24.3285,24.3371,35128.0
2015-12-08 11:40:00,28.19,28.22,28.19,28.22,10212.0,24.3371,24.363,24.3371,24.363,10212.0
2015-12-08 11:45:00,28.21,28.23,28.2,28.22,27804.0,24.3544,24.3717,24.3458,24.363,27804.0
2015-12-08 11:50:00,28.22,28.22,28.18,28.18,15068.0,24.363,24.363,24.3285,24.3285,15068.0
2015-12-08 11:55:00,28.21,28.25,28.21,28.25,25828.0,24.3544,24.3889,24.3544,24.3889,25828.0
2015-12-08 12:00:00,28.25,28.25,28.19,28.19,18320.0,24.3889,24.3889,24.3371,24.3371,18320.0
2015-12-08 12:05:00,28.18,28.23,28.18,28.21,27568.0,24.3285,24.3717,24.3285,24.3544,27568.0
2015-12-08 12:10:00,28.21,28.23,28.21,28.22,13208.0,24.3544,24.3717,24.3544,24.363,13208.0
2015-12-08 12:15:00,28.19,28.2,28.16,28.16,23104.0,24.3371,24.3458,24.3112,24.3112,23104.0
2015-12-08 12:20:00,28.17,28.19,28.16,28.19,9448.0,24.3199,24.3371,24.3112,24.3371,9448.0
2015-12-08 12:25:00,28.21,28.21,28.19,28.2,11072.0,24.3544,24.3544,24.3371,24.3458,11072.0
2015-12-08 12:30:00,28.18,28.18,28.15,28.18,13020.0,24.3285,24.3285,24.3026,24.3285,13020.0
2015-12-08 12:35:00,28.18,28.21,28.17,28.2,17568.0,24.3285,24.3544,24.3199,24.3458,17568.0
2015-12-08 12:40:00,28.19,28.2,28.18,28.2,12300.0,24.3371,24.3458,24.3285,24.3458,12300.0
2015-12-08 12:45:00,28.2,28.2,28.17,28.17,13800.0,24.3458,24.3458,24.3199,24.3199,13800.0
2015-12-08 12:50:00,28.17,28.2,28.17,28.19,14040.0,24.3199,24.3458,24.3199,24.3371,14040.0
2015-12-08 12:55:00,28.2,28.22,28.2,28.2,7480.0,24.3458,24.363,24.3458,24.3458,7480.0
2015-12-08 13:00:00,28.21,28.22,28.2,28.22,9932.0,24.3544,24.363,24.3458,24.363,9932.0
2015-12-08 13:05:00,28.21,28.22,28.18,28.2,21664.0,24.3544,24.363,24.3285,24.3458,21664.0
2015-12-08 13:10:00,28.19,28.21,28.18,28.2,5692.0,24.3371,24.3544,24.3285,24.3458,5692.0
2015-12-08 13:15:00,28.18,28.2,28.15,28.16,8024.0,24.3285,24.3458,24.3026,24.3112,8024.0
2015-12-08 13:20:00,28.13,28.16,28.11,28.11,12504.0,24.2853,24.3112,24.2681,24.2681,12504.0
2015-12-08 13:25:00,28.13,28.18,28.13,28.16,21592.0,24.2853,24.3285,24.2853,24.3112,21592.0
2015-12-08 13:30:00,28.18,28.22,28.18,28.22,19064.0,24.3285,24.363,24.3285,24.363,19064.0
2015-12-08 13:35:00,28.21,28.23,28.21,28.22,28404.0,24.3544,24.3717,24.3544,24.363,28404.0
2015-12-08 13:40:00,28.21,28.22,28.2,28.21,22480.0,24.3544,24.363,24.3458,24.3544,22480.0
2015-12-08 13:45:00,28.21,28.22,28.19,28.2,9808.0,24.3544,24.363,24.3371,24.3458,9808.0
2015-12-08 13:50:00,28.2,28.23,28.2,28.23,8476.0,24.3458,24.3717,24.3458,24.3717,8476.0
2015-12-08 13:55:00,28.22,28.22,28.21,28.22,21136.0,24.363,24.363,24.3544,24.363,21136.0
2015-12-08 14:00:00,28.21,28.25,28.21,28.25,14244.0,24.3544,24.3889,24.3544,24.3889,14244.0
2015-12-08 14:05:00,28.27,28.3,28.26,28.29,12940.0,24.4062,24.4321,24.3976,24.4235,12940.0
2015-12-08 14:10:00,28.32,28.32,28.27,28.27,15604.0,24.4494,24.4494,24.4062,24.4062,15604.0
2015-12-08 14:15:00,28.29,28.29,28.27,28.28,24372.0,24.4235,24.4235,24.4062,24.4148,24372.0
2015-12-08 14:20:00,28.27,28.27,28.24,28.24,18292.0,24.4062,24.4062,24.3803,24.3803,18292.0
2015-12-08 14:25:00,28.25,28.25,28.24,28.24,4848.0,24.3889,24.3889,24.3803,24.3803,4848.0
2015-12-08 14:30:00,28.25,28.26,28.21,28.21,51420.0,24.3889,24.3976,24.3544,24.3544,51420.0
2015-12-08 14:35:00,28.22,28.24,28.21,28.23,83152.0,24.363,24.3803,24.3544,24.3717,83152.0
2015-12-08 14:40:00,28.23,28.24,28.2,28.22,30408.0,24.3717,24.3803,24.3458,24.363,30408.0
2015-12-08 14:45:00,28.21,28.24,28.21,28.23,27376.0,24.3544,24.3803,24.3544,24.3717,27376.0
2015-12-08 14:50:00,28.23,28.25,28.23,28.25,57416.0,24.3717,24.3889,24.3717,24.3889,57416.0
2015-12-08 14:55:00,28.24,28.25,28.2,28.2,24904.0,24.3803,24.3889,24.3458,24.3458,24904.0
2015-12-08 15:00:00,28.2,28.22,28.17,28.2,18368.0,24.3458,24.363,24.3199,24.3458,18368.0
2015-12-08 15:05:00,28.18,28.22,28.18,28.22,28092.0,24.3285,24.363,24.3285,24.363,28092.0
2015-12-08 15:10:00,28.23,28.23,28.19,28.19,60868.0,24.3717,24.3717,24.3371,24.3371,60868.0
2015-12-08 15:15:00,28.18,28.21,28.18,28.19,194236.0,24.3285,24.3544,24.3285,24.3371,194236.0
2015-12-08 15:20:00,28.18,28.21,28.16,28.21,105084.0,24.3285,24.3544,24.3112,24.3544,105084.0
2015-12-08 15:25:00,28.22,28.22,28.18,28.18,44656.0,24.363,24.363,24.3285,24.3285,44656.0
2015-12-08 15:30:00,28.18,28.23,28.17,28.23,158408.0,24.3285,24.3717,24.3199,24.3717,158408.0
2015-12-08 15:35:00,28.22,28.24,28.22,28.23,113092.0,24.363,24.3803,24.363,24.3717,113092.0
2015-12-08 15:40:00,28.23,28.23,28.2,28.22,75060.0,24.3717,24.3717,24.3458,24.363,75060.0
2015-12-08 15:45:00,28.23,28.23,28.2,28.22,114592.0,24.3717,24.3717,24.3458,24.363,114592.0
2015-12-08 15:50:00,28.23,28.24,28.21,28.23,299516.0,24.3717,24.3803,24.3544,24.3717,299516.0
2015-12-08 15:55:00,28.23,28.23,28.19,28.19,394256.0,24.3717,24.3717,24.3371,24.3371,394256.0
2015-12-09 09:30:00,28.15,28.2,28.1,28.14,183112.0,24.3026,24.3458,24.2594,24.294,183112.0
2015-12-09 09:35:00,28.12,28.21,28.11,28.2,18340.0,24.2767,24.3544,24.2681,24.3458,18340.0
2015-12-09 09:40:00,28.23,28.24,28.2,28.21,19200.0,24.3717,24.3803,24.3458,24.3544,19200.0
2015-12-09 09:45:00,28.2,28.27,28.2,28.27,28520.0,24.3458,24.4062,24.3458,24.4062,28520.0
2015-12-09 09:50:00,28.27,28.28,28.25,28.25,26724.0,24.4062,24.4148,24.3889,24.3889,26724.0
2015-12-09 09:55:00,28.26,28.29,28.24,28.28,14652.0,24.3976,24.4235,24.3803,24.4148,14652.0
2015-12-09 10:00:00,28.26,28.29,28.25,28.28,24884.0,24.3976,24.4235,24.3889,24.4148,24884.0
2015-12-09 10:05:00,28.27,28.3,28.27,28.29,12960.0,24.4062,24.4321,24.4062,24.4235,12960.0
2015-12-09 10:10:00,28.31,28.36,28.31,28.31,20800.0,24.4407,24.4839,24.4407,24.4407,20800.0
2015-12-09 10:15:00,28.31,28.34,28.28,28.29,15916.0,24.4407,24.4666,24.4148,24.4235,15916.0
2015-12-09 10:20:00,28.29,28.3,28.28,28.29,19752.0,24.4235,24.4321,24.4148,24.4235,19752.0
2015-12-09 10:25:00,28.29,28.3,28.27,28.29,8384.0,24.4235,24.4321,24.4062,24.4235,8384.0
2015-12-09 10:30:00,28.29,28.38,28.29,28.37,17884.0,24.4235,24.5012,24.4235,24.4925,17884.0
2015-12-09 10:35:00,28.36,28.38,28.36,28.36,16972.0,24.4839,24.5012,24.4839,24.4839,16972.0
2015-12-09 10:40:00,28.34,28.35,28.33,28.33,21976.0,24.4666,24.4753,24.458,24.458,21976.0
2015-12-09 10:45:00,28.36,28.36,28.31,28.31,196424.0,24.4839,24.4839,24.4407,24.4407,196424.0
2015-12-09 10:50:00,28.28,28.32,28.27,28.28,1298796.0,24.4148,24.4494,24.4062,24.4148,1298796.0
2015-12-09 10:55:00,28.27,28.29,28.27,28.28,10224.0,24.4062,24.4235,24.4062,24.4148,10224.0
2015-12-09 11:00:00,28.27,28.29,28.25,28.26,25008.0,24.4062,24.4235,24.3889,24.3976,25008.0
2015-12-09 11:05:00,28.25,28.28,28.25,28.26,39976.0,24.3889,24.4148,24.3889,24.3976,39976.0
2015-12-09 11:10:00,28.25,28.27,28.24,28.25,15236.0,24.3889,24.4062,24.3803,24.3889,15236.0
2015-12-09 11:15:00,28.24,28.24,28.2,28.21,9252.0,24.3803,24.3803,24.3458,24.3544,9252.0
2015-12-09 11:20:00,28.21,28.22,28.19,28.21,64740.0,24.3544,24.363,24.3371,24.3544,64740.0
2015-12-09 11:25:00,28.2,28.2,28.16,28.18,10332.0,24.3458,24.3458,24.3112,24.3285,10332.0
2015-12-09 11:30:00,28.18,28.18,28.17,28.17,6280.0,24.3285,24.3285,24.3199,24.3199,6280.0
2015-12-09 11:35:00,28.16,28.16,28.13,28.14,22044.0,24.3112,24.3112,24.2853,24.294,22044.0
2015-12-09 11:40:00,28.13,28.13,28.1,28.11,9432.0,24.2853,24.2853,24.2594,24.2681,9432.0
2015-12-09 11:45:00,28.08,28.09,28.06,28.06,4200.0,24.2422,24.2508,24.2249,24.2249,4200.0
2015-12-09 11:50:00,28.06,28.08,28.06,28.08,15712.0,24.2249,24.2422,24.2249,24.2422,15712.0
2015-12-09 11:55:00,28.06,28.08,28.05,28.05,5184.0,24.2249,24.2422,24.2163,24.2163,5184.0
2015-12-09 12:00:00,28.06,28.11,28.06,28.08,46984.0,24.2249,24.2681,24.2249,24.2422,46984.0
2015-12-09 12:05:00,28.08,28.08,28.06,28.07,12548.0,24.2422,24.2422,24.2249,24.2335,12548.0
2015-12-09 12:10:00,28.06,28.07,28.03,28.03,279700.0,24.2249,24.2335,24.199,24.199,279700.0
2015-12-09 12:15:00,28.04,28.04,27.97,27.98,34476.0,24.2076,24.2076,24.1472,24.1558,34476.0
2015-12-09 12:20:00,27.97,27.98,27.93,27.97,79820.0,24.1472,24.1558,24.1127,24.1472,79820.0
2015-12-09 12:25:00,27.96,27.97,27.92,27.93,46736.0,24.1386,24.1472,24.104,24.1127,46736.0
2015-12-09 12:30:00,27.93,27.93,27.87,27.88,36748.0,24.1127,24.1127,24.0609,24.0695,36748.0
2015-12-09 12:35:00,27.89,27.89,27.81,27.81,118004.0,24.0781,24.0781,24.0091,24.0091,118004.0
2015-12-09 12:40:00,27.8,27.84,27.77,27.83,26872.0,24.0004,24.035,23.9745,24.0263,26872.0
2015-12-09 12:45:00,27.84,27.87,27.83,27.87,13888.0,24.035,24.0609,24.0263,24.0609,13888.0
2015-12-09 12:50:00,27.87,27.88,27.85,27.88,64564.0,24.0609,24.0695,24.0436,24.0695,64564.0
2015-12-09 12:55:00,27.87,27.87,27.83,27.84,26712.0,24.0609,24.0609,24.0263,24.035,26712.0
2015-12-09 13:00:00,27.85,27.91,27.85,27.89,34552.0,24.0436,24.0954,24.0436,24.0781,34552.0
2015-12-09 13:05:00,27.86,27.88,27.8,27.87,61240.0,24.0522,24.0695,24.0004,24.0609,61240.0
2015-12-09 13:10:00,27.86,27.91,27.86,27.91,42796.0,24.0522,24.0954,24.0522,24.0954,42796.0
2015-12-09 13:15:00,27.89,27.93,27.87,27.87,10548.0,24.0781,24.1127,24.0609,24.0609,10548.0
2015-12-09 13:20:00,27.88,27.89,27.85,27.88,21036.0,24.0695,24.0781,24.0436,24.0695,21036.0
2015-12-09 13:25:00,27.85,27.88,27.85,27.86,13400.0,24.0436,24.0695,24.0436,24.0522,13400.0
2015-12-09 13:30:00,27.87,27.87,27.81,27.83,29132.0,24.0609,24.0609,24.0091,24.0263,29132.0
2015-12-09 13:35:00,27.85,27.88,27.84,27.86,37084.0,24.0436,24.0695,24.035,24.0522,37084.0
2015-12-09 13:40:00,27.88,27.89,27.84,27.85,23664.0,24.0695,24.0781,24.035,24.0436,23664.0
2015-12-09 13:45:00,27.86,27.86,27.83,27.86,11080.0,24.0522,24.0522,24.0263,24.0522,11080.0
2015-12-09 13:50:00,27.87,27.93,27.86,27.91,31216.0,24.0609,24.1127,24.0522,24.0954,31216.0
2015-12-09 13:55:00,27.93,27.94,27.91,27.93,81100.0,24.1127,24.1213,24.0954,24.1127,81100.0
2015-12-09 14:00:00,27.92,27.93,27.88,27.88,21728.0,24.104,24.1127,24.0695,24.0695,21728.0
2015-12-09 14:05:00,27.89,27.9,27.86,27.86,29716.0,24.0781,24.0868,24.0522,24.0522,29716.0
2015-12-09 14:10:00,27.87,27.89,27.86,27.87,27200.0,24.0609,24.0781,24.0522,24.0609,27200.0
2015-12-09 14:15:00,27.89,27.89,27.84,27.84,27372.0,24.0781,24.0781,24.035,24.035,27372.0
2015-12-09 14:20:00,27.84,27.84,27.83,27.84,5380.0,24.035,24.035,24.0263,24.035,5380.0
2015-12-09 14:25:00,27.83,27.85,27.82,27.85,9492.0,24.0263,24.0436,24.0177,24.0436,9492.0
2015-12-09 14:30:00,27.83,27.86,27.83,27.85,34516.0,24.0263,24.0522,24.0263,24.0436,34516.0
2015-12-09 14:35:00,27.83,27.87,27.83,27.87,47664.0,24.0263,24.0609,24.0263,24.0609,47664.0
2015-12-09 14:40:00,27.86,27.86,27.85,27.86,18016.0,24.0522,24.0522,24.0436,24.0522,18016.0
2015-12-09 14:45:00,27.85,27.85,27.83,27.85,26320.0,24.0436,24.0436,24.0263,24.0436,26320.0
2015-12-09 14:50:00,27.85,27.88,27.83,27.87,41016.0,24.0436,24.0695,24.0263,24.0609,41016.0
2015-12-09 14:55:00,27.88,27.88,27.85,27.86,21060.0,24.0695,24.0695,24.0436,24.0522,21060.0
2015-12-09 15:00:00,27.85,27.9,27.84,27.9,24576.0,24.0436,24.0868,24.035,24.0868,24576.0
2015-12-09 15:05:00,27.89,27.89,27.86,27.88,14760.0,24.0781,24.0781,24.0522,24.0695,14760.0
2015-12-09 15:10:00,27.88,27.89,27.86,27.86,24740.0,24.0695,24.0781,24.0522,24.0522,24740.0
2015-12-09 15:15:00,27.87,27.87,27.84,27.85,44440.0,24.0609,24.0609,24.035,24.0436,44440.0
2015-12-09 15:20:00,27.83,27.9,27.82,27.89,75984.0,24.0263,24.0868,24.0177,24.0781,75984.0
2015-12-09 15:25:00,27.89,27.91,27.86,27.87,24756.0,24.0781,24.0954,24.0522,24.0609,24756.0
2015-12-09 15:30:00,27.88,27.93,27.88,27.89,24100.0,24.0695,24.1127,24.0695,24.0781,24100.0
2015-12-09 15:35:00,27.92,27.93,27.91,27.91,30712.0,24.104,24.1127,24.0954,24.0954,30712.0
2015-12-09 15:40:00,27.91,27.91,27.88,27.89,27204.0,24.0954,24.0954,24.0695,24.0781,27204.0
2015-12-09 15:45:00,27.88,27.88,27.86,27.86,32016.0,24.0695,24.0695,24.0522,24.0522,32016.0
2015-12-09 15:50:00,27.86,27.89,27.86,27.89,34812.0,24.0522,24.0781,24.0522,24.0781,34812.0
2015-12-09 15:55:00,27.89,27.9,27.85,27.87,76380.0,24.0781,24.0868,24.0436,24.0609,76380.0
2015-12-10 09:30:00,27.86,27.9,27.77,27.77,120980.0,24.0522,24.0868,23.9745,23.9745,120980.0
2015-12-10 09:35:00,27.78,27.91,27.77,27.89,57448.0,23.9832,24.0954,23.9745,24.0781,57448.0
2015-12-10 09:40:00,27.89,27.94,27.88,27.92,27596.0,24.0781,24.1213,24.0695,24.104,27596.0
2015-12-10 09:45:00,27.91,27.94,27.89,27.9,24276.0,24.0954,24.1213,24.0781,24.0868,24276.0
2015-12-10 09:50:00,27.9,27.91,27.87,27.88,12612.0,24.0868,24.0954,24.0609,24.0695,12612.0
2015-12-10 09:55:00,27.88,27.89,27.83,27.84,17384.0,24.0695,24.0781,24.0263,24.035,17384.0
2015-12-10 10:00:00,27.86,27.89,27.84,27.85,38132.0,24.0522,24.0781,24.035,24.0436,38132.0
2015-12-10 10:05:00,27.82,27.85,27.8,27.81,407464.0,24.0177,24.0436,24.0004,24.0091,407464.0
2015-12-10 10:10:00,27.84,27.84,27.8,27.84,16036.0,24.035,24.035,24.0004,24.035,16036.0
2015-12-10 10:15:00,27.82,27.88,27.81,27.86,19824.0,24.0177,24.0695,24.0091,24.0522,19824.0
2015-12-10 10:20:00,27.88,27.92,27.88,27.91,24908.0,24.0695,24.104,24.0695,24.0954,24908.0
2015-12-10 10:25:00,27.93,27.95,27.93,27.93,10172.0,24.1127,24.1299,24.1127,24.1127,10172.0
2015-12-10 10:30:00,27.95,27.96,27.92,27.93,14208.0,24.1299,24.1386,24.104,24.1127,14208.0
2015-12-10 10:35:00,27.93,27.95,27.93,27.93,10004.0,24.1127,24.1299,24.1127,24.1127,10004.0
2015-12-10 10:40:00,28.0,28.01,27.98,28.01,7096.0,24.1731,24.1817,24.1558,24.1817,7096.0
2015-12-10 10:45:00,28.01,28.02,27.97,27.97,19660.0,24.1817,24.1904,24.1472,24.1472,19660.0
2015-12-10 10:50:00,27.98,27.98,27.91,27.92,18996.0,24.1558,24.1558,24.0954,24.104,18996.0
2015-12-10 10:55:00,27.92,27.93,27.91,27.92,7528.0,24.104,24.1127,24.0954,24.104,7528.0
2015-12-10 11:00:00,27.91,27.95,27.9,27.95,69216.0,24.0954,24.1299,24.0868,24.1299,69216.0
2015-12-10 11:05:00,27.94,27.95,27.9,27.9,41108.0,24.1213,24.1299,24.0868,24.0868,41108.0
2015-12-10 11:10:00,27.9,27.93,27.89,27.91,21044.0,24.0868,24.1127,24.0781,24.0954,21044.0
2015-12-10 11:15:00,27.92,27.94,27.92,27.93,14772.0,24.104,24.1213,24.104,24.1127,14772.0
2015-12-10 11:20:00,27.95,27.97,27.93,27.93,22508.0,24.1299,24.1472,24.1127,24.1127,22508.0
2015-12-10 11:25:00,27.93,27.95,27.93,27.93,79028.0,24.1127,24.1299,24.1127,24.1127,79028.0
2015-12-10 11:30:00,27.92,27.93,27.9,27.9,22872.0,24.104,24.1127,24.0868,24.0868,22872.0
2015-12-10 11:35:00,27.91,27.93,27.9,27.92,113316.0,24.0954,24.1127,24.0868,24.104,113316.0
2015-12-10 11:40:00,27.91,27.92,27.9,27.9,19656.0,24.0954,24.104,24.0868,24.0868,19656.0
2015-12-10 11:45:00,27.91,27.93,27.9,27.93,20892.0,24.0954,24.1127,24.0868,24.1127,20892.0
2015-12-10 11:50:00,27.93,27.93,27.88,27.89,28660.0,24.1127,24.1127,24.0695,24.0781,28660.0
2015-12-10 11:55:00,27.89,27.93,27.89,27.93,81496.0,24.0781,24.1127,24.0781,24.1127,81496.0
2015-12-10 12:00:00,27.93,27.94,27.9,27.94,127496.0,24.1127,24.1213,24.0868,24.1213,127496.0
2015-12-10 12:05:00,27.95,27.95,27.91,27.91,34876.0,24.1299,24.1299,24.0954,24.0954,34876.0
2015-12-10 12:10:00,27.91,27.91,27.87,27.88,22096.0,24.0954,24.0954,24.0609,24.0695,22096.0
2015-12-10 12:15:00,27.86,27.88,27.86,27.86,10276.0,24.0522,24.0695,24.0522,24.0522,10276.0
2015-12-10 12:20:00,27.86,27.9,27.85,27.9,16152.0,24.0522,24.0868,24.0436,24.0868,16152.0
2015-12-10 12:25:00,27.9,27.92,27.88,27.9,49292.0,24.0868,24.104,24.0695,24.0868,49292.0
2015-12-10 12:30:00,27.91,27.91,27.88,27.88,9324.0,24.0954,24.0954,24.0695,24.0695,9324.0
2015-12-10 12:35:00,27.89,27.93,27.88,27.88,58056.0,24.0781,24.1127,24.0695,24.0695,58056.0
2015-12-10 12:40:00,27.9,27.92,27.9,27.91,57380.0,24.0868,24.104,24.0868,24.0954,57380.0
2015-12-10 12:45:00,27.93,27.96,27.92,27.96,13316.0,24.1127,24.1386,24.104,24.1386,13316.0
2015-12-10 12:50:00,27.96,27.98,27.95,27.98,22636.0,24.1386,24.1558,24.1299,24.1558,22636.0
2015-12-10 12:55:00,28.0,28.01,27.98,28.0,44060.0,24.1731,24.1817,24.1558,24.1731,44060.0
2015-12-10 13:00:00,28.01,28.01,27.98,28.0,23660.0,24.1817,24.1817,24.1558,24.1731,23660.0
2015-12-10 13:05:00,27.98,27.98,27.96,27.98,13080.0,24.1558,24.1558,24.1386,24.1558,13080.0
2015-12-10 13:10:00,27.99,27.99,27.97,27.98,6100.0,24.1645,24.1645,24.1472,24.1558,6100.0
2015-12-10 13:15:00,27.97,28.0,27.97,27.99,5328.0,24.1472,24.1731,24.1472,24.1645,5328.0
2015-12-10 13:20:00,28.0,28.02,27.99,27.99,12860.0,24.1731,24.1904,24.1645,24.1645,12860.0
2015-12-10 13:25:00,27.99,28.0,27.98,27.98,9708.0,24.1645,24.1731,24.1558,24.1558,9708.0
2015-12-10 13:30:00,28.0,28.01,27.99,28.0,6100.0,24.1731,24.1817,24.1645,24.1731,6100.0
2015-12-10 13:35:00,28.0,28.02,27.99,28.02,20464.0,24.1731,24.1904,24.1645,24.1904,20464.0
2015-12-10 13:40:00,28.0,28.0,27.99,28.0,50416.0,24.1731,24.1731,24.1645,24.1731,50416.0
2015-12-10 13:45:00,27.99,28.02,27.98,28.02,9260.0,24.1645,24.1904,24.1558,24.1904,9260.0
2015-12-10 13:50:00,28.0,28.02,28.0,28.01,41956.0,24.1731,24.1904,24.1731,24.1817,41956.0
2015-12-10 13:55:00,28.0,28.02,28.0,28.0,32316.0,24.1731,24.1904,24.1731,24.1731,32316.0
2015-12-10 14:00:00,28.0,28.0,27.98,28.0,19280.0,24.1731,24.1731,24.1558,24.1731,19280.0
2015-12-10 14:05:00,28.0,28.03,28.0,28.02,41968.0,24.1731,24.199,24.1731,24.1904,41968.0
2015-12-10 14:10:00,28.0,28.01,27.98,27.98,51876.0,24.1731,24.1817,24.1558,24.1558,51876.0
2015-12-10 14:15:00,27.99,28.02,27.99,28.02,57180.0,24.1645,24.1904,24.1645,24.1904,57180.0
2015-12-10 14:20:00,28.02,28.03,28.02,28.02,29228.0,24.1904,24.199,24.1904,24.1904,29228.0
2015-12-10 14:25:00,28.02,28.08,28.02,28.08,46584.0,24.1904,24.2422,24.1904,24.2422,46584.0
2015-12-10 14:30:00,28.07,28.08,28.05,28.05,11576.0,24.2335,24.2422,24.2163,24.2163,11576.0
2015-12-10 14:35:00,28.06,28.06,28.04,28.05,16484.0,24.2249,24.2249,24.2076,24.2163,16484.0
2015-12-10 14:40:00,28.06,28.09,28.04,28.07,33856.0,24.2249,24.2508,24.2076,24.2335,33856.0
2015-12-10 14:45:00,28.08,28.08,28.04,28.04,12036.0,24.2422,24.2422,24.2076,24.2076,12036.0
2015-12-10 14:50:00,28.05,28.05,28.02,28.02,18184.0,24.2163,24.2163,24.1904,24.1904,18184.0
2015-12-10 14:55:00,28.01,28.03,28.01,28.03,11592.0,24.1817,24.199,24.1817,24.199,11592.0
2015-12-10 15:00:00,28.03,28.03,27.99,28.0,182192.0,24.199,24.199,24.1645,24.1731,182192.0
2015-12-10 15:05:00,28.01,28.01,27.98,27.99,17072.0,24.1817,24.1817,24.1558,24.1645,17072.0
2015-12-10 15:10:00,27.97,27.98,27.95,27.95,23624.0,24.1472,24.1558,24.1299,24.1299,23624.0
2015-12-10 15:15:00,27.96,27.98,27.95,27.95,29936.0,24.1386,24.1558,24.1299,24.1299,29936.0
2015-12-10 15:20:00,27.93,27.94,27.92,27.93,9716.0,24.1127,24.1213,24.104,24.1127,9716.0
2015-12-10 15:25:00,27.94,27.94,27.91,27.94,22884.0,24.1213,24.1213,24.0954,24.1213,22884.0
2015-12-10 15:30:00,27.93,27.94,27.9,27.92,20508.0,24.1127,24.1213,24.0868,24.104,20508.0
2015-12-10 15:35:00,27.92,27.94,27.92,27.93,14208.0,24.104,24.1213,24.104,24.1127,14208.0
2015-12-10 15:40:00,27.94,27.96,27.93,27.95,56120.0,24.1213,24.1386,24.1127,24.1299,56120.0
2015-12-10 15:45:00,27.93,27.94,27.89,27.9,36640.0,24.1127,24.1213,24.0781,24.0868,36640.0
2015-12-10 15:50:00,27.9,27.9,27.86,27.89,70128.0,24.0868,24.0868,24.0522,24.0781,70128.0
2015-12-10 15:55:00,27.89,27.95,27.88,27.95,69284.0,24.0781,24.1299,24.0695,24.1299,69284.0
2015-12-11 09:30:00,27.67,27.73,27.55,27.55,70372.0,23.8882,23.94,23.7846,23.7846,70372.0
2015-12-11 09:35:00,27.57,27.61,27.55,27.59,78960.0,23.8019,23.8364,23.7846,23.8191,78960.0
2015-12-11 09:40:00,27.6,27.67,27.6,27.67,7768.0,23.8278,23.8882,23.8278,23.8882,7768.0
2015-12-11 09:45:00,27.64,27.65,27.61,27.61,27420.0,23.8623,23.8709,23.8364,23.8364,27420.0
2015-12-11 09:50:00,27.61,27.61,27.54,27.57,17452.0,23.8364,23.8364,23.776,23.8019,17452.0
2015-12-11 09:55:00,27.6,27.6,27.58,27.59,6152.0,23.8278,23.8278,23.8105,23.8191,6152.0
2015-12-11 10:00:00,27.58,27.63,27.55,27.62,21968.0,23.8105,23.8537,23.7846,23.845,21968.0
2015-12-11 10:05:00,27.63,27.66,27.58,27.58,236328.0,23.8537,23.8796,23.8105,23.8105,236328.0
2015-12-11 10:10:00,27.59,27.63,27.59,27.61,97076.0,23.8191,23.8537,23.8191,23.8364,97076.0
2015-12-11 10:15:00,27.61,27.64,27.6,27.62,51688.0,23.8364,23.8623,23.8278,23.845,51688.0
2015-12-11 10:20:00,27.62,27.62,27.6,27.61,7964.0,23.845,23.845,23.8278,23.8364,7964.0
2015-12-11 10:25:00,27.63,27.67,27.63,27.67,20340.0,23.8537,23.8882,23.8537,23.8882,20340.0
2015-12-11 10:30:00,27.67,27.69,27.67,27.67,29732.0,23.8882,23.9055,23.8882,23.8882,29732.0
2015-12-11 10:35:00,27.67,27.68,27.64,27.65,22904.0,23.8882,23.8968,23.8623,23.8709,22904.0
2015-12-11 10:40:00,27.63,27.66,27.61,27.61,41492.0,23.8537,23.8796,23.8364,23.8364,41492.0
2015-12-11 10:45:00,27.61,27.61,27.6,27.61,14944.0,23.8364,23.8364,23.8278,23.8364,14944.0
2015-12-11 10:50:00,27.6,27.6,27.57,27.59,11088.0,23.8278,23.8278,23.8019,23.8191,11088.0
2015-12-11 10:55:00,27.58,27.58,27.54,27.55,114728.0,23.8105,23.8105,23.776,23.7846,114728.0
2015-12-11 11:00:00,27.53,27.56,27.5,27.53,63324.0,23.7673,23.7932,23.7414,23.7673,63324.0
2015-12-11 11:05:00,27.53,27.57,27.53,27.56,27136.0,23.7673,23.8019,23.7673,23.7932,27136.0
2015-12-11 11:10:00,27.55,27.57,27.53,27.56,8992.0,23.7846,23.8019,23.7673,23.7932,8992.0
2015-12-11 11:15:00,27.56,27.59,27.53,27.59,18312.0,23.7932,23.8191,23.7673,23.8191,18312.0
2015-12-11 11:20:00,27.58,27.62,27.58,27.6,81908.0,23.8105,23.845,23.8105,23.8278,81908.0
2015-12-11 11:25:00,27.6,27.6,27.56,27.57,9340.0,23.8278,23.8278,23.7932,23.8019,9340.0
2015-12-11 11:30:00,27.56,27.56,27.53,27.54,20348.0,23.7932,23.7932,23.7673,23.776,20348.0
2015-12-11 11:35:00,27.54,27.56,27.51,27.56,42224.0,23.776,23.7932,23.7501,23.7932,42224.0
2015-12-11 11:40:00,27.56,27.6,27.56,27.6,9684.0,23.7932,23.8278,23.7932,23.8278,9684.0
2015-12-11 11:45:00,27.58,27.6,27.57,27.58,54004.0,23.8105,23.8278,23.8019,23.8105,54004.0
2015-12-11 11:50:00,27.58,27.59,27.55,27.57,6364.0,23.8105,23.8191,23.7846,23.8019,6364.0
2015-12-11 11:55:00,27.57,27.57,27.53,27.54,11928.0,23.8019,23.8019,23.7673,23.776,11928.0
2015-12-11 12:00:00,27.53,27.55,27.51,27.53,21956.0,23.7673,23.7846,23.7501,23.7673,21956.0
2015-12-11 12:05:00,27.52,27.52,27.47,27.47,62840.0,23.7587,23.7587,23.7155,23.7155,62840.0
2015-12-11 12:10:00,27.46,27.48,27.45,27.46,18896.0,23.7069,23.7242,23.6983,23.7069,18896.0
2015-12-11 12:15:00,27.45,27.45,27.4,27.42,24912.0,23.6983,23.6983,23.6551,23.6724,24912.0
2015-12-11 12:20:00,27.41,27.43,27.39,27.4,33812.0,23.6637,23.681,23.6465,23.6551,33812.0
2015-12-11 12:25:00,27.41,27.41,27.38,27.4,11800.0,23.6637,23.6637,23.6378,23.6551,11800.0
2015-12-11 12:30:00,27.41,27.42,27.37,27.41,16920.0,23.6637,23.6724,23.6292,23.6637,16920.0
2015-12-11 12:35:00,27.41,27.42,27.4,27.41,15516.0,23.6637,23.6724,23.6551,23.6637,15516.0
2015-12-11 12:40:00,27.39,27.41,27.36,27.41,45592.0,23.6465,23.6637,23.6206,23.6637,45592.0
2015-12-11 12:45:00,27.4,27.43,27.4,27.42,62676.0,23.6551,23.681,23.6551,23.6724,62676.0
2015-12-11 12:50:00,27.41,27.41,27.35,27.39,24848.0,23.6637,23.6637,23.6119,23.6465,24848.0
2015-12-11 12:55:00,27.38,27.41,27.38,27.41,8844.0,23.6378,23.6637,23.6378,23.6637,8844.0
2015-12-11 13:00:00,27.41,27.46,27.39,27.46,30148.0,23.6637,23.7069,23.6465,23.7069,30148.0
2015-12-11 13:05:00,27.45,27.47,27.44,27.44,24064.0,23.6983,23.7155,23.6896,23.6896,24064.0
2015-12-11 13:10:00,27.45,27.46,27.44,27.46,4928.0,23.6983,23.7069,23.6896,23.7069,4928.0
2015-12-11 13:15:00,27.45,27.48,27.43,27.48,29900.0,23.6983,23.7242,23.681,23.7242,29900.0
2015-12-11 13:20:00,27.48,27.49,27.43,27.43,19284.0,23.7242,23.7328,23.681,23.681,19284.0
2015-12-11 13:25:00,27.42,27.42,27.38,27.38,10336.0,23.6724,23.6724,23.6378,23.6378,10336.0
2015-12-11 13:30:00,27.38,27.38,27.34,27.35,44960.0,23.6378,23.6378,23.6033,23.6119,44960.0
2015-12-11 13:35:00,27.37,27.38,27.37,27.38,5340.0,23.6292,23.6378,23.6292,23.6378,5340.0
2015-12-11 13:40:00,27.38,27.42,27.38,27.4,9700.0,23.6378,23.6724,23.6378,23.6551,9700.0
2015-12-11 13:45:00,27.42,27.44,27.4,27.4,9832.0,23.6724,23.6896,23.6551,23.6551,9832.0
2015-12-11 13:50:00,27.41,27.45,27.41,27.44,30872.0,23.6637,23.6983,23.6637,23.6896,30872.0
2015-12-11 13:55:00,27.44,27.45,27.42,27.43,18296.0,23.6896,23.6983,23.6724,23.681,18296.0
2015-12-11 14:00:00,27.44,27.48,27.44,27.46,17532.0,23.6896,23.7242,23.6896,23.7069,17532.0
2015-12-11 14:05:00,27.46,27.46,27.44,27.45,12088.0,23.7069,23.7069,23.6896,23.6983,12088.0
2015-12-11 14:10:00,27.45,27.5,27.45,27.48,18792.0,23.6983,23.7414,23.6983,23.7242,18792.0
2015-12-11 14:15:00,27.49,27.53,27.48,27.53,12056.0,23.7328,23.7673,23.7242,23.7673,12056.0
2015-12-11 14:20:00,27.52,27.52,27.48,27.49,14492.0,23.7587,23.7587,23.7242,23.7328,14492.0
2015-12-11 14:25:00,27.48,27.48,27.47,27.48,11056.0,23.7242,23.7242,23.7155,23.7242,11056.0
2015-12-11 14:30:00,27.48,27.49,27.46,27.48,14372.0,23.7242,23.7328,23.7069,23.7242,14372.0
2015-12-11 14:35:00,27.48,27.5,27.47,27.5,25636.0,23.7242,23.7414,23.7155,23.7414,25636.0
2015-12-11 14:40:00,27.48,27.5,27.47,27.48,26620.0,23.7242,23.7414,23.7155,23.7242,26620.0
2015-12-11 14:45:00,27.48,27.48,27.44,27.44,8068.0,23.7242,23.7242,23.6896,23.6896,8068.0
2015-12-11 14:50:00,27.44,27.47,27.44,27.46,45268.0,23.6896,23.7155,23.6896,23.7069,45268.0
2015-12-11 14:55:00,27.46,27.46,27.44,27.44,25200.0,23.7069,23.7069,23.6896,23.6896,25200.0
2015-12-11 15:00:00,27.44,27.46,27.43,27.43,90088.0,23.6896,23.7069,23.681,23.681,90088.0
2015-12-11 15:05:00,27.43,27.43,27.39,27.39,29392.0,23.681,23.681,23.6465,23.6465,29392.0
2015-12-11 15:10:00,27.39,27.4,27.37,27.4,8968.0,23.6465,23.6551,23.6292,23.6551,8968.0
2015-12-11 15:15:00,27.39,27.4,27.36,27.36,35152.0,23.6465,23.6551,23.6206,23.6206,35152.0
2015-12-11 15:20:00,27.36,27.36,27.29,27.3,44304.0,23.6206,23.6206,23.5601,23.5688,44304.0
2015-12-11 15:25:00,27.29,27.36,27.29,27.36,24044.0,23.5601,23.6206,23.5601,23.6206,24044.0
2015-12-11 15:30:00,27.36,27.37,27.32,27.35,26372.0,23.6206,23.6292,23.586,23.6119,26372.0
2015-12-11 15:35:00,27.35,27.38,27.34,27.35,18820.0,23.6119,23.6378,23.6033,23.6119,18820.0
2015-12-11 15:40:00,27.33,27.36,27.31,27.31,58184.0,23.5947,23.6206,23.5774,23.5774,58184.0
2015-12-11 15:45:00,27.33,27.39,27.33,27.39,43228.0,23.5947,23.6465,23.5947,23.6465,43228.0
2015-12-11 15:50:00,27.38,27.41,27.38,27.39,127308.0,23.6378,23.6637,23.6378,23.6465,127308.0
2015-12-11 15:55:00,27.38,27.41,27.36,27.41,147460.0,23.6378,23.6637,23.6206,23.6637,147460.0
2015-12-14 09:30:00,27.43,27.47,27.4,27.47,103640.0,23.681,23.7155,23.6551,23.7155,103640.0
2015-12-14 09:35:00,27.44,27.52,27.41,27.44,48500.0,23.6896,23.7587,23.6637,23.6896,48500.0
2015-12-14 09:40:00,27.42,27.42,27.35,27.35,21048.0,23.6724,23.6724,23.6119,23.6119,21048.0
2015-12-14 09:45:00,27.34,27.43,27.34,27.43,15888.0,23.6033,23.681,23.6033,23.681,15888.0
2015-12-14 09:50:00,27.42,27.43,27.38,27.38,22440.0,23.6724,23.681,23.6378,23.6378,22440.0
2015-12-14 09:55:00,27.37,27.37,27.33,27.33,17956.0,23.6292,23.6292,23.5947,23.5947,17956.0
2015-12-14 10:00:00,27.34,27.37,27.3,27.3,57376.0,23.6033,23.6292,23.5688,23.5688,57376.0
2015-12-14 10:05:00,27.3,27.37,27.3,27.33,194252.0,23.5688,23.6292,23.5688,23.5947,194252.0
2015-12-14 10:10:00,27.31,27.32,27.23,27.23,131568.0,23.5774,23.586,23.5083,23.5083,131568.0
2015-12-14 10:15:00,27.24,27.34,27.22,27.25,164988.0,23.517,23.6033,23.4997,23.5256,164988.0
2015-12-14 10:20:00,27.23,27.25,27.18,27.2,64496.0,23.5083,23.5256,23.4652,23.4824,64496.0
2015-12-14 10:25:00,27.2,27.22,27.15,27.15,35664.0,23.4824,23.4997,23.4393,23.4393,35664.0
2015-12-14 10:30:00,27.15,27.18,27.14,27.17,32168.0,23.4393,23.4652,23.4306,23.4565,32168.0
2015-12-14 10:35:00,27.18,27.24,27.17,27.24,35020.0,23.4652,23.517,23.4565,23.517,35020.0
2015-12-14 10:40:00,27.24,27.24,27.19,27.21,89048.0,23.517,23.517,23.4738,23.4911,89048.0
2015-12-14 10:45:00,27.21,27.22,27.16,27.2,55752.0,23.4911,23.4997,23.4479,23.4824,55752.0
2015-12-14 10:50:00,27.18,27.19,27.15,27.15,51284.0,23.4652,23.4738,23.4393,23.4393,51284.0
2015-12-14 10:55:00,27.16,27.2,27.15,27.19,62536.0,23.4479,23.4824,23.4393,23.4738,62536.0
2015-12-14 11:00:00,27.2,27.2,27.16,27.17,32884.0,23.4824,23.4824,23.4479,23.4565,32884.0
2015-12-14 11:05:00,27.16,27.23,27.16,27.21,136440.0,23.4479,23.5083,23.4479,23.4911,136440.0
2015-12-14 11:10:00,27.22,27.22,27.16,27.21,52232.0,23.4997,23.4997,23.4479,23.4911,52232.0
2015-12-14 11:15:00,27.2,27.21,27.17,27.19,79624.0,23.4824,23.4911,23.4565,23.4738,79624.0
2015-12-14 11:20:00,27.19,27.21,27.19,27.21,45820.0,23.4738,23.4911,23.4738,23.4911,45820.0
2015-12-14 11:25:00,27.21,27.21,27.18,27.2,111372.0,23.4911,23.4911,23.4652,23.4824,111372.0
2015-12-14 11:30:00,27.18,27.18,27.13,27.14,33288.0,23.4652,23.4652,23.422,23.4306,33288.0
2015-12-14 11:35:00,27.15,27.15,27.08,27.11,24240.0,23.4393,23.4393,23.3788,23.4047,24240.0
2015-12-14 11:40:00,27.1,27.14,27.05,27.14,23836.0,23.3961,23.4306,23.3529,23.4306,23836.0
2015-12-14 11:45:00,27.14,27.14,27.08,27.11,65064.0,23.4306,23.4306,23.3788,23.4047,65064.0
2015-12-14 11:50:00,27.11,27.16,27.11,27.16,185756.0,23.4047,23.4479,23.4047,23.4479,185756.0
2015-12-14 11:55:00,27.16,27.21,27.16,27.2,108132.0,23.4479,23.4911,23.4479,23.4824,108132.0
2015-12-14 12:00:00,27.2,27.22,27.18,27.2,70540.0,23.4824,23.4997,23.4652,23.4824,70540.0
2015-12-14 12:05:00,27.19,27.29,27.18,27.29,73740.0,23.4738,23.5601,23.4652,23.5601,73740.0
2015-12-14 12:10:00,27.31,27.32,27.28,27.28,27592.0,23.5774,23.586,23.5515,23.5515,27592.0
2015-12-14 12:15:00,27.29,27.34,27.27,27.32,180608.0,23.5601,23.6033,23.5429,23.586,180608.0
2015-12-14 12:20:00,27.31,27.32,27.27,27.31,97868.0,23.5774,23.586,23.5429,23.5774,97868.0
2015-12-14 12:25:00,27.35,27.36,27.33,27.34,40768.0,23.6119,23.6206,23.5947,23.6033,40768.0
2015-12-14 12:30:00,27.35,27.36,27.32,27.33,34016.0,23.6119,23.6206,23.586,23.5947,34016.0
2015-12-14 12:35:00,27.31,27.33,27.31,27.31,39000.0,23.5774,23.5947,23.5774,23.5774,39000.0
2015-12-14 12:40:00,27.3,27.32,27.25,27.25,18524.0,23.5688,23.586,23.5256,23.5256,18524.0
2015-12-14 12:45:00,27.25,27.27,27.22,27.22,41672.0,23.5256,23.5429,23.4997,23.4997,41672.0
2015-12-14 12:50:00,27.21,27.3,27.21,27.3,33856.0,23.4911,23.5688,23.4911,23.5688,33856.0
2015-12-14 12:55:00,27.3,27.33,27.29,27.33,20632.0,23.5688,23.5947,23.5601,23.5947,20632.0
2015-12-14 13:00:00,27.33,27.34,27.29,27.29,16040.0,23.5947,23.6033,23.5601,23.5601,16040.0
2015-12-14 13:05:00,27.3,27.32,27.27,27.27,24880.0,23.5688,23.586,23.5429,23.5429,24880.0
2015-12-14 13:10:00,27.28,27.29,27.25,27.25,15380.0,23.5515,23.5601,23.5256,23.5256,15380.0
2015-12-14 13:15:00,27.25,27.26,27.23,27.24,32200.0,23.5256,23.5342,23.5083,23.517,32200.0
2015-12-14 13:20:00,27.24,27.25,27.23,27.23,8156.0,23.517,23.5256,23.5083,23.5083,8156.0
2015-12-14 13:25:00,27.25,27.25,27.21,27.23,18860.0,23.5256,23.5256,23.4911,23.5083,18860.0
2015-12-14 13:30:00,27.23,27.26,27.22,27.23,40236.0,23.5083,23.5342,23.4997,23.5083,40236.0
2015-12-14 13:35:00,27.23,27.24,27.22,27.22,36668.0,23.5083,23.517,23.4997,23.4997,36668.0
2015-12-14 13:40:00,27.21,27.21,27.18,27.18,15820.0,23.4911,23.4911,23.4652,23.4652,15820.0
2015-12-14 13:45:00,27.17,27.2,27.17,27.2,19608.0,23.4565,23.4824,23.4565,23.4824,19608.0
2015-12-14 13:50:00,27.21,27.23,27.21,27.22,14372.0,23.4911,23.5083,23.4911,23.4997,14372.0
2015-12-14 13:55:00,27.21,27.24,27.21,27.23,31544.0,23.4911,23.517,23.4911,23.5083,31544.0
2015-12-14 14:00:00,27.24,27.25,27.17,27.18,18740.0,23.517,23.5256,23.4565,23.4652,18740.0
2015-12-14 14:05:00,27.19,27.26,27.19,27.24,32968.0,23.4738,23.5342,23.4738,23.517,32968.0
2015-12-14 14:10:00,27.24,27.27,27.21,27.23,28432.0,23.517,23.5429,23.4911,23.5083,28432.0
2015-12-14 14:15:00,27.24,27.24,27.21,27.24,24228.0,23.517,23.517,23.4911,23.517,24228.0
2015-12-14 14:20:00,27.25,27.25,27.22,27.23,22516.0,23.5256,23.5256,23.4997,23.5083,22516.0
2015-12-14 14:25:00,27.23,27.24,27.21,27.23,149424.0,23.5083,23.517,23.4911,23.5083,149424.0
2015-12-14 14:30:00,27.22,27.23,27.19,27.21,31072.0,23.4997,23.5083,23.4738,23.4911,31072.0
2015-12-14 14:35:00,27.2,27.22,27.2,27.22,40160.0,23.4824,23.4997,23.4824,23.4997,40160.0
2015-12-14 14:40:00,27.23,27.24,27.2,27.2,28064.0,23.5083,23.517,23.4824,23.4824,28064.0
2015-12-14 14:45:00,27.2,27.24,27.2,27.23,35304.0,23.4824,23.517,23.4824,23.5083,35304.0
2015-12-14 14:50:00,27.24,27.28,27.22,27.27,35468.0,23.517,23.5515,23.4997,23.5429,35468.0
2015-12-14 14:55:00,27.27,27.28,27.24,27.24,46476.0,23.5429,23.5515,23.517,23.517,46476.0
2015-12-14 15:00:00,27.24,27.24,27.22,27.22,39804.0,23.517,23.517,23.4997,23.4997,39804.0
2015-12-14 15:05:00,27.21,27.22,27.18,27.18,32204.0,23.4911,23.4997,23.4652,23.4652,32204.0
2015-12-14 15:10:00,27.18,27.2,27.17,27.17,48936.0,23.4652,23.4824,23.4565,23.4565,48936.0
2015-12-14 15:15:00,27.17,27.21,27.17,27.21,16392.0,23.4565,23.4911,23.4565,23.4911,16392.0
2015-12-14 15:20:00,27.2,27.21,27.19,27.2,30872.0,23.4824,23.4911,23.4738,23.4824,30872.0
2015-12-14 15:25:00,27.21,27.21,27.19,27.2,27296.0,23.4911,23.4911,23.4738,23.4824,27296.0
2015-12-14 15:30:00,27.2,27.21,27.18,27.19,97600.0,23.4824,23.4911,23.4652,23.4738,97600.0
2015-12-14 15:35:00,27.19,27.2,27.17,27.17,99380.0,23.4738,23.4824,23.4565,23.4565,99380.0
2015-12-14 15:40:00,27.17,27.2,27.14,27.15,64896.0,23.4565,23.4824,23.4306,23.4393,64896.0
2015-12-14 15:45:00,27.16,27.21,27.15,27.21,128044.0,23.4479,23.4911,23.4393,23.4911,128044.0
2015-12-14 15:50:00,27.21,27.24,27.2,27.23,115276.0,23.4911,23.517,23.4824,23.5083,115276.0
2015-12-14 15:55:00,27.24,27.27,27.21,27.24,433272.0,23.517,23.5429,23.4911,23.517,433272.0
2015-12-15 09:30:00,27.38,27.54,27.38,27.49,97096.0,23.6378,23.776,23.6378,23.7328,97096.0
2015-12-15 09:35:00,27.47,27.52,27.44,27.5,28520.0,23.7155,23.7587,23.6896,23.7414,28520.0
2015-12-15 09:40:00,27.5,27.57,27.5,27.56,65204.0,23.7414,23.8019,23.7414,23.7932,65204.0
2015-12-15 09:45:00,27.57,27.6,27.55,27.6,20780.0,23.8019,23.8278,23.7846,23.8278,20780.0
2015-12-15 09:50:00,27.6,27.6,27.55,27.55,40156.0,23.8278,23.8278,23.7846,23.7846,40156.0
2015-12-15 09:55:00,27.56,27.59,27.56,27.59,7192.0,23.7932,23.8191,23.7932,23.8191,7192.0
2015-12-15 10:00:00,27.61,27.61,27.55,27.58,23896.0,23.8364,23.8364,23.7846,23.8105,23896.0
2015-12-15 10:05:00,27.57,27.59,27.55,27.55,119192.0,23.8019,23.8191,23.7846,23.7846,119192.0
2015-12-15 10:10:00,27.55,27.59,27.55,27.56,61304.0,23.7846,23.8191,23.7846,23.7932,61304.0
2015-12-15 10:15:00,27.57,27.57,27.53,27.54,27444.0,23.8019,23.8019,23.7673,23.776,27444.0
2015-12-15 10:20:00,27.53,27.54,27.5,27.53,66852.0,23.7673,23.776,23.7414,23.7673,66852.0
2015-12-15 10:25:00,27.54,27.55,27.53,27.53,33524.0,23.776,23.7846,23.7673,23.7673,33524.0
2015-12-15 10:30:00,27.53,27.53,27.46,27.46,74740.0,23.7673,23.7673,23.7069,23.7069,74740.0
2015-12-15 10:35:00,27.46,27.47,27.43,27.46,25732.0,23.7069,23.7155,23.681,23.7069,25732.0
2015-12-15 10:40:00,27.45,27.47,27.43,27.45,31252.0,23.6983,23.7155,23.681,23.6983,31252.0
2015-12-15 10:45:00,27.46,27.5,27.45,27.5,25740.0,23.7069,23.7414,23.6983,23.7414,25740.0
2015-12-15 10:50:00,27.5,27.52,27.49,27.52,22032.0,23.7414,23.7587,23.7328,23.7587,22032.0
2015-12-15 10:55:00,27.51,27.52,27.49,27.49,9900.0,23.7501,23.7587,23.7328,23.7328,9900.0
2015-12-15 11:00:00,27.48,27.49,27.47,27.48,12420.0,23.7242,23.7328,23.7155,23.7242,12420.0
2015-12-15 11:05:00,27.48,27.5,27.48,27.49,11032.0,23.7242,23.7414,23.7242,23.7328,11032.0
2015-12-15 11:10:00,27.49,27.52,27.48,27.5,122288.0,23.7328,23.7587,23.7242,23.7414,122288.0
2015-12-15 11:15:00,27.49,27.53,27.49,27.53,6612.0,23.7328,23.7673,23.7328,23.7673,6612.0
2015-12-15 11:20:00,27.51,27.51,27.47,27.5,14404.0,23.7501,23.7501,23.7155,23.7414,14404.0
2015-12-15 11:25:00,27.51,27.52,27.5,27.52,23224.0,23.7501,23.7587,23.7414,23.7587,23224.0
2015-12-15 11:30:00,27.52,27.53,27.5,27.51,59860.0,23.7587,23.7673,23.7414,23.7501,59860.0
2015-12-15 11:35:00,27.51,27.51,27.5,27.5,132876.0,23.7501,23.7501,23.7414,23.7414,132876.0
2015-12-15 11:40:00,27.5,27.5,27.41,27.41,53656.0,23.7414,23.7414,23.6637,23.6637,53656.0
2015-12-15 11:45:00,27.41,27.44,27.4,27.43,40040.0,23.6637,23.6896,23.6551,23.681,40040.0
2015-12-15 11:50:00,27.43,27.46,27.43,27.46,170900.0,23.681,23.7069,23.681,23.7069,170900.0
2015-12-15 11:55:00,27.48,27.48,27.45,27.46,29988.0,23.7242,23.7242,23.6983,23.7069,29988.0
2015-12-15 12:00:00,27.48,27.51,27.48,27.51,11916.0,23.7242,23.7501,23.7242,23.7501,11916.0
2015-12-15 12:05:00,27.52,27.55,27.52,27.55,35164.0,23.7587,23.7846,23.7587,23.7846,35164.0
2015-12-15 12:10:00,27.53,27.53,27.51,27.52,14212.0,23.7673,23.7673,23.7501,23.7587,14212.0
2015-12-15 12:15:00,27.52,27.54,27.52,27.54,13908.0,23.7587,23.776,23.7587,23.776,13908.0
2015-12-15 12:20:00,27.55,27.58,27.55,27.56,14560.0,23.7846,23.8105,23.7846,23.7932,14560.0
2015-12-15 12:25:00,27.55,27.59,27.55,27.58,13480.0,23.7846,23.8191,23.7846,23.8105,13480.0
2015-12-15 12:30:00,27.57,27.64,27.57,27.63,61028.0,23.8019,23.8623,23.8019,23.8537,61028.0
2015-12-15 12:35:00,27.64,27.66,27.63,27.65,19276.0,23.8623,23.8796,23.8537,23.8709,19276.0
2015-12-15 12:40:00,27.64,27.64,27.61,27.61,25716.0,23.8623,23.8623,23.8364,23.8364,25716.0
2015-12-15 12:45:00,27.61,27.62,27.6,27.61,103028.0,23.8364,23.845,23.8278,23.8364,103028.0
2015-12-15 12:50:00,27.61,27.64,27.61,27.63,100280.0,23.8364,23.8623,23.8364,23.8537,100280.0
2015-12-15 12:55:00,27.63,27.64,27.63,27.63,120816.0,23.8537,23.8623,23.8537,23.8537,120816.0
2015-12-15 13:00:00,27.65,27.65,27.6,27.6,9144.0,23.8709,23.8709,23.8278,23.8278,9144.0
2015-12-15 13:05:00,27.59,27.6,27.58,27.59,58636.0,23.8191,23.8278,23.8105,23.8191,58636.0
2015-12-15 13:10:00,27.59,27.59,27.55,27.57,55076.0,23.8191,23.8191,23.7846,23.8019,55076.0
2015-12-15 13:15:00,27.58,27.61,27.57,27.57,13404.0,23.8105,23.8364,23.8019,23.8019,13404.0
2015-12-15 13:20:00,27.57,27.58,27.56,27.58,19224.0,23.8019,23.8105,23.7932,23.8105,19224.0
2015-12-15 13:25:00,27.6,27.6,27.57,27.57,11200.0,23.8278,23.8278,23.8019,23.8019,11200.0
2015-12-15 13:30:00,27.57,27.58,27.56,27.57,12928.0,23.8019,23.8105,23.7932,23.8019,12928.0
2015-12-15 13:35:00,27.57,27.61,27.57,27.61,7828.0,23.8019,23.8364,23.8019,23.8364,7828.0
2015-12-15 13:40:00,27.61,27.62,27.58,27.58,56952.0,23.8364,23.845,23.8105,23.8105,56952.0
2015-12-15 13:45:00,27.6,27.61,27.59,27.59,29216.0,23.8278,23.8364,23.8191,23.8191,29216.0
2015-12-15 13:50:00,27.6,27.66,27.6,27.66,9844.0,23.8278,23.8796,23.8278,23.8796,9844.0
2015-12-15 13:55:00,27.68,27.68,27.66,27.68,17884.0,23.8968,23.8968,23.8796,23.8968,17884.0
2015-12-15 14:00:00,27.66,27.68,27.63,27.68,11756.0,23.8796,23.8968,23.8537,23.8968,11756.0
2015-12-15 14:05:00,27.67,27.67,27.64,27.64,26748.0,23.8882,23.8882,23.8623,23.8623,26748.0
2015-12-15 14:10:00,27.64,27.66,27.61,27.66,103768.0,23.8623,23.8796,23.8364,23.8796,103768.0
2015-12-15 14:15:00,27.67,27.67,27.65,27.65,21224.0,23.8882,23.8882,23.8709,23.8709,21224.0
2015-12-15 14:20:00,27.67,27.69,27.66,27.66,32680.0,23.8882,23.9055,23.8796,23.8796,32680.0
2015-12-15 14:25:00,27.66,27.66,27.63,27.65,44836.0,23.8796,23.8796,23.8537,23.8709,44836.0
2015-12-15 14:30:00,27.64,27.67,27.64,27.65,28640.0,23.8623,23.8882,23.8623,23.8709,28640.0
2015-12-15 14:35:00,27.65,27.65,27.63,27.63,30348.0,23.8709,23.8709,23.8537,23.8537,30348.0
2015-12-15 14:40:00,27.63,27.64,27.61,27.63,53536.0,23.8537,23.8623,23.8364,23.8537,53536.0
2015-12-15 14:45:00,27.64,27.64,27.61,27.61,68752.0,23.8623,23.8623,23.8364,23.8364,68752.0
2015-12-15 14:50:00,27.61,27.64,27.61,27.63,24476.0,23.8364,23.8623,23.8364,23.8537,24476.0
2015-12-15 14:55:00,27.64,27.64,27.62,27.63,21800.0,23.8623,23.8623,23.845,23.8537,21800.0
2015-12-15 15:00:00,27.64,27.64,27.61,27.61,15136.0,23.8623,23.8623,23.8364,23.8364,15136.0
2015-12-15 15:05:00,27.61,27.61,27.59,27.6,37820.0,23.8364,23.8364,23.8191,23.8278,37820.0
2015-12-15 15:10:00,27.59,27.6,27.57,27.57,38508.0,23.8191,23.8278,23.8019,23.8019,38508.0
2015-12-15 15:15:00,27.57,27.6,27.56,27.6,50024.0,23.8019,23.8278,23.7932,23.8278,50024.0
2015-12-15 15:20:00,27.6,27.6,27.58,27.58,78780.0,23.8278,23.8278,23.8105,23.8105,78780.0
2015-12-15 15:25:00,27.57,27.58,27.56,27.56,57600.0,23.8019,23.8105,23.7932,23.7932,57600.0
2015-12-15 15:30:00,27.56,27.56,27.53,27.54,93868.0,23.7932,23.7932,23.7673,23.776,93868.0
2015-12-15 15:35:00,27.55,27.61,27.52,27.58,155288.0,23.7846,23.8364,23.7587,23.8105,155288.0
2015-12-15 15:40:00,27.59,27.6,27.58,27.6,82236.0,23.8191,23.8278,23.8105,23.8278,82236.0
2015-12-15 15:45:00,27.6,27.62,27.59,27.61,84832.0,23.8278,23.845,23.8191,23.8364,84832.0
2015-12-15 15:50:00,27.61,27.61,27.58,27.59,38600.0,23.8364,23.8364,23.8105,23.8191,38600.0
2015-12-15 15:55:00,27.59,27.64,27.59,27.62,355828.0,23.8191,23.8623,23.8191,23.845,355828.0
2015-12-16 09:30:00,27.81,27.87,27.81,27.82,109596.0,24.0091,24.0609,24.0091,24.0177,109596.0
2015-12-16 09:35:00,27.81,27.85,27.78,27.82,94248.0,24.0091,24.0436,23.9832,24.0177,94248.0
2015-12-16 09:40:00,27.79,27.86,27.79,27.83,20024.0,23.9918,24.0522,23.9918,24.0263,20024.0
2015-12-16 09:45:00,27.83,27.88,27.8,27.83,100336.0,24.0263,24.0695,24.0004,24.0263,100336.0
2015-12-16 09:50:00,27.83,27.88,27.81,27.88,24436.0,24.0263,24.0695,24.0091,24.0695,24436.0
2015-12-16 09:55:00,27.88,27.88,27.82,27.82,51980.0,24.0695,24.0695,24.0177,24.0177,51980.0
2015-12-16 10:00:00,27.81,27.84,27.81,27.83,160988.0,24.0091,24.035,24.0091,24.0263,160988.0
2015-12-16 10:05:00,27.82,27.82,27.79,27.8,58284.0,24.0177,24.0177,23.9918,24.0004,58284.0
2015-12-16 10:10:00,27.78,27.82,27.77,27.81,79156.0,23.9832,24.0177,23.9745,24.0091,79156.0
2015-12-16 10:15:00,27.8,27.83,27.79,27.81,65452.0,24.0004,24.0263,23.9918,24.0091,65452.0
2015-12-16 10:20:00,27.81,27.86,27.81,27.85,16240.0,24.0091,24.0522,24.0091,24.0436,16240.0
2015-12-16 10:25:00,27.86,27.86,27.83,27.83,13700.0,24.0522,24.0522,24.0263,24.0263,13700.0
2015-12-16 10:30:00,27.82,27.85,27.8,27.81,64152.0,24.0177,24.0436,24.0004,24.0091,64152.0
2015-12-16 10:35:00,27.8,27.8,27.73,27.77,58940.0,24.0004,24.0004,23.94,23.9745,58940.0
2015-12-16 10:40:00,27.76,27.76,27.74,27.74,9744.0,23.9659,23.9659,23.9486,23.9486,9744.0
2015-12-16 10:45:00,27.74,27.76,27.71,27.76,16664.0,23.9486,23.9659,23.9227,23.9659,16664.0
2015-12-16 10:50:00,27.77,27.77,27.74,27.74,16304.0,23.9745,23.9745,23.9486,23.9486,16304.0
2015-12-16 10:55:00,27.73,27.75,27.72,27.73,15420.0,23.94,23.9573,23.9314,23.94,15420.0
2015-12-16 11:00:00,27.72,27.74,27.71,27.71,35864.0,23.9314,23.9486,23.9227,23.9227,35864.0
2015-12-16 11:05:00,27.71,27.73,27.71,27.71,15428.0,23.9227,23.94,23.9227,23.9227,15428.0
2015-12-16 11:10:00,27.71,27.75,27.7,27.74,84136.0,23.9227,23.9573,23.9141,23.9486,84136.0
2015-12-16 11:15:00,27.74,27.75,27.66,27.67,159920.0,23.9486,23.9573,23.8796,23.8882,159920.0
2015-12-16 11:20:00,27.68,27.69,27.65,27.65,60912.0,23.8968,23.9055,23.8709,23.8709,60912.0
2015-12-16 11:25:00,27.67,27.68,27.66,27.66,11372.0,23.8882,23.8968,23.8796,23.8796,11372.0
2015-12-16 11:30:00,27.65,27.72,27.65,27.72,13196.0,23.8709,23.9314,23.8709,23.9314,13196.0
2015-12-16 11:35:00,27.72,27.76,27.72,27.74,22624.0,23.9314,23.9659,23.9314,23.9486,22624.0
2015-12-16 11:40:00,27.73,27.73,27.71,27.71,27096.0,23.94,23.94,23.9227,23.9227,27096.0
2015-12-16 11:45:00,27.71,27.74,27.7,27.73,33036.0,23.9227,23.9486,23.9141,23.94,33036.0
2015-12-16 11:50:00,27.73,27.74,27.71,27.73,31744.0,23.94,23.9486,23.9227,23.94,31744.0
2015-12-16 11:55:00,27.72,27.74,27.72,27.74,10972.0,23.9314,23.9486,23.9314,23.9486,10972.0
2015-12-16 12:00:00,27.74,27.78,27.74,27.77,17360.0,23.9486,23.9832,23.9486,23.9745,17360.0
2015-12-16 12:05:00,27.76,27.76,27.74,27.76,5604.0,23.9659,23.9659,23.9486,23.9659,5604.0
2015-12-16 12:10:00,27.78,27.8,27.77,27.8,10328.0,23.9832,24.0004,23.9745,24.0004,10328.0
2015-12-16 12:15:00,27.8,27.8,27.77,27.77,26488.0,24.0004,24.0004,23.9745,23.9745,26488.0
2015-12-16 12:20:00,27.77,27.8,27.77,27.78,21124.0,23.9745,24.0004,23.9745,23.9832,21124.0
2015-12-16 12:25:00,27.79,27.8,27.78,27.79,71380.0,23.9918,24.0004,23.9832,23.9918,71380.0
2015-12-16 12:30:00,27.78,27.78,27.78,27.78,21980.0,23.9832,23.9832,23.9832,23.9832,21980.0
2015-12-16 12:35:00,27.79,27.81,27.78,27.78,34420.0,23.9918,24.0091,23.9832,23.9832,34420.0
2015-12-16 12:40:00,27.78,27.78,27.76,27.76,28348.0,23.9832,23.9832,23.9659,23.9659,28348.0
2015-12-16 12:45:00,27.76,27.78,27.75,27.75,23224.0,23.9659,23.9832,23.9573,23.9573,23224.0
2015-12-16 12:50:00,27.74,27.75,27.7,27.7,44348.0,23.9486,23.9573,23.9141,23.9141,44348.0
2015-12-16 12:55:00,27.71,27.71,27.67,27.69,9956.0,23.9227,23.9227,23.8882,23.9055,9956.0
2015-12-16 13:00:00,27.68,27.71,27.67,27.69,19392.0,23.8968,23.9227,23.8882,23.9055,19392.0
2015-12-16 13:05:00,27.7,27.73,27.7,27.72,84844.0,23.9141,23.94,23.9141,23.9314,84844.0
2015-12-16 13:10:00,27.72,27.73,27.71,27.71,14792.0,23.9314,23.94,23.9227,23.9227,14792.0
2015-12-16 13:15:00,27.72,27.73,27.71,27.72,22236.0,23.9314,23.94,23.9227,23.9314,22236.0
2015-12-16 13:20:00,27.75,27.75,27.74,27.74,4708.0,23.9573,23.9573,23.9486,23.9486,4708.0
2015-12-16 13:25:00,27.74,27.75,27.73,27.74,30596.0,23.9486,23.9573,23.94,23.9486,30596.0
2015-12-16 13:30:00,27.74,27.74,27.7,27.7,18840.0,23.9486,23.9486,23.9141,23.9141,18840.0
2015-12-16 13:35:00,27.71,27.71,27.68,27.69,44412.0,23.9227,23.9227,23.8968,23.9055,44412.0
2015-12-16 13:40:00,27.7,27.72,27.68,27.71,15916.0,23.9141,23.9314,23.8968,23.9227,15916.0
2015-12-16 13:45:00,27.72,27.75,27.71,27.75,23156.0,23.9314,23.9573,23.9227,23.9573,23156.0
2015-12-16 13:50:00,27.76,27.76,27.74,27.76,31860.0,23.9659,23.9659,23.9486,23.9659,31860.0
2015-12-16 13:55:00,27.76,27.86,27.76,27.86,23512.0,23.9659,24.0522,23.9659,24.0522,23512.0
2015-12-16 14:00:00,27.75,27.92,27.72,27.86,88040.0,23.9573,24.104,23.9314,24.0522,88040.0
2015-12-16 14:05:00,27.84,27.93,27.81,27.87,210908.0,24.035,24.1127,24.0091,24.0609,210908.0
2015-12-16 14:10:00,27.88,27.88,27.8,27.82,23188.0,24.0695,24.0695,24.0004,24.0177,23188.0
2015-12-16 14:15:00,27.79,27.83,27.78,27.78,63224.0,23.9918,24.0263,23.9832,23.9832,63224.0
2015-12-16 14:20:00,27.78,27.79,27.75,27.79,19000.0,23.9832,23.9918,23.9573,23.9918,19000.0
2015-12-16 14:25:00,27.8,27.81,27.72,27.74,30124.0,24.0004,24.0091,23.9314,23.9486,30124.0
2015-12-16 14:30:00,27.74,27.77,27.69,27.76,26216.0,23.9486,23.9745,23.9055,23.9659,26216.0
2015-12-16 14:35:00,27.75,27.79,27.75,27.78,18424.0,23.9573,23.9918,23.9573,23.9832,18424.0
2015-12-16 14:40:00,27.76,27.81,27.74,27.79,26572.0,23.9659,24.0091,23.9486,23.9918,26572.0
2015-12-16 14:45:00,27.77,27.82,27.77,27.81,43808.0,23.9745,24.0177,23.9745,24.0091,43808.0
2015-12-16 14:50:00,27.81,27.88,27.81,27.87,33088.0,24.0091,24.0695,24.0091,24.0609,33088.0
2015-12-16 14:55:00,27.88,27.94,27.87,27.91,54500.0,24.0695,24.1213,24.0609,24.0954,54500.0
2015-12-16 15:00:00,27.93,27.93,27.88,27.88,160760.0,24.1127,24.1127,24.0695,24.0695,160760.0
2015-12-16 15:05:00,27.89,27.89,27.85,27.86,152980.0,24.0781,24.0781,24.0436,24.0522,152980.0
2015-12-16 15:10:00,27.86,27.89,27.85,27.86,190052.0,24.0522,24.0781,24.0436,24.0522,190052.0
2015-12-16 15:15:00,27.87,27.89,27.86,27.88,64696.0,24.0609,24.0781,24.0522,24.0695,64696.0
2015-12-16 15:20:00,27.89,27.92,27.89,27.92,59952.0,24.0781,24.104,24.0781,24.104,59952.0
2015-12-16 15:25:00,27.92,27.99,27.92,27.99,80380.0,24.104,24.1645,24.104,24.1645,80380.0
2015-12-16 15:30:00,28.0,28.02,27.98,28.0,85060.0,24.1731,24.1904,24.1558,24.1731,85060.0
2015-12-16 15:35:00,28.02,28.04,28.0,28.04,66384.0,24.1904,24.2076,24.1731,24.2076,66384.0
2015-12-16 15:40:00,28.03,28.05,28.03,28.03,59820.0,24.199,24.2163,24.199,24.199,59820.0
2015-12-16 15:45:00,28.04,28.07,28.03,28.05,90572.0,24.2076,24.2335,24.199,24.2163,90572.0
2015-12-16 15:50:00,28.05,28.07,28.02,28.02,42132.0,24.2163,24.2335,24.1904,24.1904,42132.0
2015-12-16 15:55:00,28.03,28.03,28.0,28.01,489536.0,24.199,24.199,24.1731,24.1817,489536.0
2015-12-17 09:30:00,28.15,28.15,28.08,28.08,57076.0,24.3026,24.3026,24.2422,24.2422,57076.0
2015-12-17 09:35:00,28.08,28.09,28.06,28.06,37340.0,24.2422,24.2508,24.2249,24.2249,37340.0
2015-12-17 09:40:00,28.03,28.06,28.02,28.02,107148.0,24.199,24.2249,24.1904,24.1904,107148.0
2015-12-17 09:45:00,28.02,28.05,28.01,28.03,18980.0,24.1904,24.2163,24.1817,24.199,18980.0
2015-12-17 09:50:00,28.03,28.03,27.97,28.02,43372.0,24.199,24.199,24.1472,24.1904,43372.0
2015-12-17 09:55:00,28.01,28.06,28.01,28.06,33760.0,24.1817,24.2249,24.1817,24.2249,33760.0
2015-12-17 10:00:00,28.04,28.04,27.99,28.02,15216.0,24.2076,24.2076,24.1645,24.1904,15216.0
2015-12-17 10:05:00,28.04,28.07,28.04,28.06,14856.0,24.2076,24.2335,24.2076,24.2249,14856.0
2015-12-17 10:10:00,28.07,28.1,28.05,28.1,52192.0,24.2335,24.2594,24.2163,24.2594,52192.0
2015-12-17 10:15:00,28.09,28.1,28.03,28.04,28724.0,24.2508,24.2594,24.199,24.2076,28724.0
2015-12-17 10:20:00,28.04,28.07,28.04,28.04,22556.0,24.2076,24.2335,24.2076,24.2076,22556.0
2015-12-17 10:25:00,28.03,28.05,28.03,28.05,31384.0,24.199,24.2163,24.199,24.2163,31384.0
2015-12-17 10:30:00,28.05,28.05,28.03,28.04,28524.0,24.2163,24.2163,24.199,24.2076,28524.0
2015-12-17 10:35:00,28.05,28.05,28.0,28.0,20560.0,24.2163,24.2163,24.1731,24.1731,20560.0
2015-12-17 10:40:00,28.0,28.01,27.97,27.97,21172.0,24.1731,24.1817,24.1472,24.1472,21172.0
2015-12-17 10:45:00,27.96,27.96,27.9,27.9,12908.0,24.1386,24.1386,24.0868,24.0868,12908.0
2015-12-17 10:50:00,27.88,27.88,27.82,27.84,23616.0,24.0695,24.0695,24.0177,24.035,23616.0
2015-12-17 10:55:00,27.85,27.85,27.82,27.85,25344.0,24.0436,24.0436,24.0177,24.0436,25344.0
2015-12-17 11:00:00,27.85,27.88,27.84,27.86,16548.0,24.0436,24.0695,24.035,24.0522,16548.0
2015-12-17 11:05:00,27.87,27.89,27.85,27.85,26208.0,24.0609,24.0781,24.0436,24.0436,26208.0
2015-12-17 11:10:00,27.85,27.88,27.85,27.86,30328.0,24.0436,24.0695,24.0436,24.0522,30328.0
2015-12-17 11:15:00,27.87,27.87,27.79,27.79,19512.0,24.0609,24.0609,23.9918,23.9918,19512.0
2015-12-17 11:20:00,27.78,27.79,27.74,27.75,28280.0,23.9832,23.9918,23.9486,23.9573,28280.0
2015-12-17 11:25:00,27.75,27.79,27.75,27.79,9336.0,23.9573,23.9918,23.9573,23.9918,9336.0
2015-12-17 11:30:00,27.8,27.8,27.75,27.78,17752.0,24.0004,24.0004,23.9573,23.9832,17752.0
2015-12-17 11:35:00,27.79,27.84,27.78,27.83,33568.0,23.9918,24.035,23.9832,24.0263,33568.0
2015-12-17 11:40:00,27.84,27.88,27.83,27.85,17188.0,24.035,24.0695,24.0263,24.0436,17188.0
2015-12-17 11:45:00,27.85,27.87,27.84,27.86,27516.0,24.0436,24.0609,24.035,24.0522,27516.0
2015-12-17 11:50:00,27.86,27.89,27.86,27.87,31828.0,24.0522,24.0781,24.0522,24.0609,31828.0
2015-12-17 11:55:00,27.87,27.87,27.84,27.84,10324.0,24.0609,24.0609,24.035,24.035,10324.0
2015-12-17 12:00:00,27.84,27.84,27.78,27.78,13532.0,24.035,24.035,23.9832,23.9832,13532.0
2015-12-17 12:05:00,27.76,27.8,27.76,27.8,21776.0,23.9659,24.0004,23.9659,24.0004,21776.0
2015-12-17 12:10:00,27.8,27.82,27.79,27.82,13876.0,24.0004,24.0177,23.9918,24.0177,13876.0
2015-12-17 12:15:00,27.83,27.86,27.82,27.86,19452.0,24.0263,24.0522,24.0177,24.0522,19452.0
2015-12-17 12:20:00,27.86,27.86,27.82,27.82,88772.0,24.0522,24.0522,24.0177,24.0177,88772.0
2015-12-17 12:25:00,27.8,27.8,27.75,27.77,47388.0,24.0004,24.0004,23.9573,23.9745,47388.0
2015-12-17 12:30:00,27.77,27.78,27.75,27.78,17908.0,23.9745,23.9832,23.9573,23.9832,17908.0
2015-12-17 12:35:00,27.77,27.77,27.7,27.71,29612.0,23.9745,23.9745,23.9141,23.9227,29612.0
2015-12-17 12:40:00,27.7,27.71,27.68,27.7,19408.0,23.9141,23.9227,23.8968,23.9141,19408.0
2015-12-17 12:45:00,27.7,27.72,27.68,27.68,27300.0,23.9141,23.9314,23.8968,23.8968,27300.0
2015-12-17 12:50:00,27.69,27.72,27.69,27.71,29928.0,23.9055,23.9314,23.9055,23.9227,29928.0
2015-12-17 12:55:00,27.71,27.74,27.68,27.74,33488.0,23.9227,23.9486,23.8968,23.9486,33488.0
2015-12-17 13:00:00,27.74,27.77,27.74,27.77,21460.0,23.9486,23.9745,23.9486,23.9745,21460.0
2015-12-17 13:05:00,27.75,27.79,27.75,27.79,10044.0,23.9573,23.9918,23.9573,23.9918,10044.0
2015-12-17 13:10:00,27.78,27.81,27.77,27.81,10620.0,23.9832,24.0091,23.9745,24.0091,10620.0
2015-12-17 13:15:00,27.8,27.8,27.77,27.78,24180.0,24.0004,24.0004,23.9745,23.9832,24180.0
2015-12-17 13:20:00,27.78,27.82,27.76,27.82,43452.0,23.9832,24.0177,23.9659,24.0177,43452.0
2015-12-17 13:25:00,27.82,27.82,27.79,27.79,17608.0,24.0177,24.0177,23.9918,23.9918,17608.0
2015-12-17 13:30:00,27.78,27.81,27.77,27.79,29632.0,23.9832,24.0091,23.9745,23.9918,29632.0
2015-12-17 13:35:00,27.79,27.79,27.77,27.79,16404.0,23.9918,23.9918,23.9745,23.9918,16404.0
2015-12-17 13:40:00,27.8,27.83,27.8,27.82,31576.0,24.0004,24.0263,24.0004,24.0177,31576.0
2015-12-17 13:45:00,27.83,27.85,27.83,27.83,42548.0,24.0263,24.0436,24.0263,24.0263,42548.0
2015-12-17 13:50:00,27.85,27.85,27.82,27.83,15116.0,24.0436,24.0436,24.0177,24.0263,15116.0
2015-12-17 13:55:00,27.83,27.85,27.82,27.85,35508.0,24.0263,24.0436,24.0177,24.0436,35508.0
2015-12-17 14:00:00,27.84,27.85,27.82,27.84,12136.0,24.035,24.0436,24.0177,24.035,12136.0
2015-12-17 14:05:00,27.85,27.85,27.82,27.83,19912.0,24.0436,24.0436,24.0177,24.0263,19912.0
2015-12-17 14:10:00,27.82,27.82,27.78,27.79,86192.0,24.0177,24.0177,23.9832,23.9918,86192.0
2015-12-17 14:15:00,27.79,27.83,27.79,27.82,41312.0,23.9918,24.0263,23.9918,24.0177,41312.0
2015-12-17 14:20:00,27.82,27.82,27.8,27.8,22316.0,24.0177,24.0177,24.0004,24.0004,22316.0
2015-12-17 14:25:00,27.8,27.83,27.79,27.8,40028.0,24.0004,24.0263,23.9918,24.0004,40028.0
2015-12-17 14:30:00,27.81,27.82,27.79,27.81,31804.0,24.0091,24.0177,23.9918,24.0091,31804.0
2015-12-17 14:35:00,27.8,27.82,27.79,27.79,51696.0,24.0004,24.0177,23.9918,23.9918,51696.0
2015-12-17 14:40:00,27.79,27.79,27.77,27.77,33484.0,23.9918,23.9918,23.9745,23.9745,33484.0
2015-12-17 14:45:00,27.77,27.77,27.73,27.74,40008.0,23.9745,23.9745,23.94,23.9486,40008.0
2015-12-17 14:50:00,27.74,27.76,27.74,27.76,53948.0,23.9486,23.9659,23.9486,23.9659,53948.0
2015-12-17 14:55:00,27.75,27.79,27.75,27.78,56304.0,23.9573,23.9918,23.9573,23.9832,56304.0
2015-12-17 15:00:00,27.78,27.79,27.76,27.76,41292.0,23.9832,23.9918,23.9659,23.9659,41292.0
2015-12-17 15:05:00,27.76,27.79,27.75,27.78,69108.0,23.9659,23.9918,23.9573,23.9832,69108.0
2015-12-17 15:10:00,27.78,27.8,27.76,27.76,47064.0,23.9832,24.0004,23.9659,23.9659,47064.0
2015-12-17 15:15:00,27.76,27.77,27.73,27.74,50652.0,23.9659,23.9745,23.94,23.9486,50652.0
2015-12-17 15:20:00,27.73,27.73,27.7,27.72,77116.0,23.94,23.94,23.9141,23.9314,77116.0
2015-12-17 15:25:00,27.71,27.74,27.71,27.73,38736.0,23.9227,23.9486,23.9227,23.94,38736.0
2015-12-17 15:30:00,27.73,27.78,27.72,27.78,68580.0,23.94,23.9832,23.9314,23.9832,68580.0
2015-12-17 15:35:00,27.78,27.8,27.76,27.76,67736.0,23.9832,24.0004,23.9659,23.9659,67736.0
2015-12-17 15:40:00,27.77,27.77,27.73,27.74,68372.0,23.9745,23.9745,23.94,23.9486,68372.0
2015-12-17 15:45:00,27.73,27.75,27.72,27.74,101128.0,23.94,23.9573,23.9314,23.9486,101128.0
2015-12-17 15:50:00,27.73,27.75,27.72,27.72,70088.0,23.94,23.9573,23.9314,23.9314,70088.0
2015-12-17 15:55:00,27.73,27.74,27.7,27.7,106672.0,23.94,23.9486,23.9141,23.9141,106672.0
2015-12-18 09:30:00,27.56,27.57,27.5,27.53,104332.0,23.7932,23.8019,23.7414,23.7673,104332.0
2015-12-18 09:35:00,27.56,27.56,27.53,27.55,20120.0,23.7932,23.7932,23.7673,23.7846,20120.0
2015-12-18 09:40:00,27.55,27.55,27.5,27.52,7940.0,23.7846,23.7846,23.7414,23.7587,7940.0
2015-12-18 09:45:00,27.51,27.59,27.51,27.55,102456.0,23.7501,23.8191,23.7501,23.7846,102456.0
2015-12-18 09:50:00,27.55,27.59,27.54,27.56,18556.0,23.7846,23.8191,23.776,23.7932,18556.0
2015-12-18 09:55:00,27.56,27.57,27.52,27.54,14020.0,23.7932,23.8019,23.7587,23.776,14020.0
2015-12-18 10:00:00,27.54,27.57,27.5,27.52,198292.0,23.776,23.8019,23.7414,23.7587,198292.0
2015-12-18 10:05:00,27.5,27.5,27.44,27.46,39020.0,23.7414,23.7414,23.6896,23.7069,39020.0
2015-12-18 10:10:00,27.46,27.46,27.42,27.44,17052.0,23.7069,23.7069,23.6724,23.6896,17052.0
2015-12-18 10:15:00,27.48,27.49,27.45,27.45,126956.0,23.7242,23.7328,23.6983,23.6983,126956.0
2015-12-18 10:20:00,27.47,27.54,27.47,27.5,24112.0,23.7155,23.776,23.7155,23.7414,24112.0
2015-12-18 10:25:00,27.5,27.5,27.44,27.45,13200.0,23.7414,23.7414,23.6896,23.6983,13200.0
2015-12-18 10:30:00,27.47,27.47,27.39,27.42,21008.0,23.7155,23.7155,23.6465,23.6724,21008.0
2015-12-18 10:35:00,27.42,27.45,27.4,27.4,48420.0,23.6724,23.6983,23.6551,23.6551,48420.0
2015-12-18 10:40:00,27.4,27.43,27.39,27.4,14320.0,23.6551,23.681,23.6465,23.6551,14320.0
2015-12-18 10:45:00,27.41,27.43,27.4,27.4,10424.0,23.6637,23.681,23.6551,23.6551,10424.0
2015-12-18 10:50:00,27.44,27.46,27.44,27.45,11832.0,23.6896,23.7069,23.6896,23.6983,11832.0
2015-12-18 10:55:00,27.44,27.49,27.44,27.48,11328.0,23.6896,23.7328,23.6896,23.7242,11328.0
2015-12-18 11:00:00,27.48,27.5,27.46,27.48,23000.0,23.7242,23.7414,23.7069,23.7242,23000.0
2015-12-18 11:05:00,27.49,27.5,27.48,27.48,16236.0,23.7328,23.7414,23.7242,23.7242,16236.0
2015-12-18 11:10:00,27.48,27.5,27.47,27.5,26516.0,23.7242,23.7414,23.7155,23.7414,26516.0
2015-12-18 11:15:00,27.48,27.49,27.45,27.47,13620.0,23.7242,23.7328,23.6983,23.7155,13620.0
2015-12-18 11:20:00,27.47,27.47,27.43,27.44,30080.0,23.7155,23.7155,23.681,23.6896,30080.0
2015-12-18 11:25:00,27.43,27.47,27.43,27.44,13792.0,23.681,23.7155,23.681,23.6896,13792.0
2015-12-18 11:30:00,27.45,27.45,27.43,27.44,4432.0,23.6983,23.6983,23.681,23.6896,4432.0
2015-12-18 11:35:00,27.43,27.43,27.4,27.43,12476.0,23.681,23.681,23.6551,23.681,12476.0
2015-12-18 11:40:00,27.45,27.46,27.42,27.42,10028.0,23.6983,23.7069,23.6724,23.6724,10028.0
2015-12-18 11:45:00,27.42,27.43,27.4,27.41,24256.0,23.6724,23.681,23.6551,23.6637,24256.0
2015-12-18 11:50:00,27.41,27.42,27.37,27.38,26224.0,23.6637,23.6724,23.6292,23.6378,26224.0
2015-12-18 11:55:00,27.37,27.4,27.37,27.39,89620.0,23.6292,23.6551,23.6292,23.6465,89620.0
2015-12-18 12:00:00,27.38,27.39,27.34,27.37,50220.0,23.6378,23.6465,23.6033,23.6292,50220.0
2015-12-18 12:05:00,27.35,27.36,27.33,27.35,20700.0,23.6119,23.6206,23.5947,23.6119,20700.0
2015-12-18 12:10:00,27.36,27.39,27.35,27.36,24680.0,23.6206,23.6465,23.6119,23.6206,24680.0
2015-12-18 12:15:00,27.36,27.39,27.29,27.29,46380.0,23.6206,23.6465,23.5601,23.5601,46380.0
2015-12-18 12:20:00,27.3,27.33,27.3,27.3,9908.0,23.5688,23.5947,23.5688,23.5688,9908.0
2015-12-18 12:25:00,27.31,27.33,27.31,27.32,11340.0,23.5774,23.5947,23.5774,23.586,11340.0
2015-12-18 12:30:00,27.32,27.32,27.29,27.3,36820.0,23.586,23.586,23.5601,23.5688,36820.0
2015-12-18 12:35:00,27.31,27.31,27.25,27.27,43376.0,23.5774,23.5774,23.5256,23.5429,43376.0
2015-12-18 12:40:00,27.27,27.3,27.26,27.3,5696.0,23.5429,23.5688,23.5342,23.5688,5696.0
2015-12-18 12:45:00,27.29,27.3,27.27,27.28,30160.0,23.5601,23.5688,23.5429,23.5515,30160.0
2015-12-18 12:50:00,27.28,27.29,27.24,27.29,8788.0,23.5515,23.5601,23.517,23.5601,8788.0
2015-12-18 12:55:00,27.3,27.31,27.26,27.27,20460.0,23.5688,23.5774,23.5342,23.5429,20460.0
2015-12-18 13:00:00,27.27,27.27,27.23,27.25,69828.0,23.5429,23.5429,23.5083,23.5256,69828.0
2015-12-18 13:05:00,27.25,27.29,27.25,27.28,36276.0,23.5256,23.5601,23.5256,23.5515,36276.0
2015-12-18 13:10:00,27.27,27.29,27.27,27.29,5060.0,23.5429,23.5601,23.5429,23.5601,5060.0
2015-12-18 13:15:00,27.3,27.31,27.27,27.28,25812.0,23.5688,23.5774,23.5429,23.5515,25812.0
2015-12-18 13:20:00,27.28,27.28,27.23,27.25,38932.0,23.5515,23.5515,23.5083,23.5256,38932.0
2015-12-18 13:25:00,27.27,27.28,27.26,27.27,28428.0,23.5429,23.5515,23.5342,23.5429,28428.0
2015-12-18 13:30:00,27.26,27.28,27.25,27.26,21420.0,23.5342,23.5515,23.5256,23.5342,21420.0
2015-12-18 13:35:00,27.25,27.28,27.24,27.24,12628.0,23.5256,23.5515,23.517,23.517,12628.0
2015-12-18 13:40:00,27.23,27.29,27.23,27.27,382852.0,23.5083,23.5601,23.5083,23.5429,382852.0
2015-12-18 13:45:00,27.27,27.28,27.23,27.23,41484.0,23.5429,23.5515,23.5083,23.5083,41484.0
2015-12-18 13:50:00,27.25,27.29,27.25,27.29,20984.0,23.5256,23.5601,23.5256,23.5601,20984.0
2015-12-18 13:55:00,27.28,27.31,27.28,27.31,18608.0,23.5515,23.5774,23.5515,23.5774,18608.0
2015-12-18 14:00:00,27.3,27.35,27.3,27.32,179672.0,23.5688,23.6119,23.5688,23.586,179672.0
2015-12-18 14:05:00,27.32,27.37,27.31,27.36,170772.0,23.586,23.6292,23.5774,23.6206,170772.0
2015-12-18 14:10:00,27.36,27.36,27.33,27.33,59392.0,23.6206,23.6206,23.5947,23.5947,59392.0
2015-12-18 14:15:00,27.33,27.34,27.3,27.31,20460.0,23.5947,23.6033,23.5688,23.5774,20460.0
2015-12-18 14:20:00,27.33,27.36,27.32,27.36,44664.0,23.5947,23.6206,23.586,23.6206,44664.0
2015-12-18 14:25:00,27.38,27.39,27.36,27.39,77076.0,23.6378,23.6465,23.6206,23.6465,77076.0
2015-12-18 14:30:00,27.39,27.39,27.35,27.36,35212.0,23.6465,23.6465,23.6119,23.6206,35212.0
2015-12-18 14:35:00,27.36,27.38,27.34,27.35,49664.0,23.6206,23.6378,23.6033,23.6119,49664.0
2015-12-18 14:40:00,27.35,27.36,27.32,27.33,57472.0,23.6119,23.6206,23.586,23.5947,57472.0
2015-12-18 14:45:00,27.34,27.35,27.33,27.33,58540.0,23.6033,23.6119,23.5947,23.5947,58540.0
2015-12-18 14:50:00,27.33,27.36,27.33,27.36,42840.0,23.5947,23.6206,23.5947,23.6206,42840.0
2015-12-18 14:55:00,27.36,27.37,27.34,27.34,30312.0,23.6206,23.6292,23.6033,23.6033,30312.0
2015-12-18 15:00:00,27.35,27.37,27.34,27.35,31624.0,23.6119,23.6292,23.6033,23.6119,31624.0
2015-12-18 15:05:00,27.35,27.39,27.34,27.37,38988.0,23.6119,23.6465,23.6033,23.6292,38988.0
2015-12-18 15:10:00,27.38,27.38,27.34,27.34,41348.0,23.6378,23.6378,23.6033,23.6033,41348.0
2015-12-18 15:15:00,27.32,27.33,27.3,27.31,49644.0,23.586,23.5947,23.5688,23.5774,49644.0
2015-12-18 15:20:00,27.3,27.32,27.27,27.29,69768.0,23.5688,23.586,23.5429,23.5601,69768.0
2015-12-18 15:25:00,27.3,27.32,27.29,27.3,18656.0,23.5688,23.586,23.5601,23.5688,18656.0
2015-12-18 15:30:00,27.3,27.33,27.29,27.32,72368.0,23.5688,23.5947,23.5601,23.586,72368.0
2015-12-18 15:35:00,27.33,27.34,27.31,27.31,70272.0,23.5947,23.6033,23.5774,23.5774,70272.0
2015-12-18 15:40:00,27.32,27.32,27.3,27.32,49272.0,23.586,23.586,23.5688,23.586,49272.0
2015-12-18 15:45:00,27.33,27.34,27.29,27.29,68128.0,23.5947,23.6033,23.5601,23.5601,68128.0
2015-12-18 15:50:00,27.3,27.36,27.29,27.31,119080.0,23.5688,23.6206,23.5601,23.5774,119080.0
2015-12-18 15:55:00,27.31,27.34,27.24,27.25,211676.0,23.5774,23.6033,23.517,23.5256,211676.0
2015-12-21 09:30:00,27.37,27.44,27.32,27.43,596236.0,23.6292,23.6896,23.586,23.681,596236.0
2015-12-21 09:35:00,27.43,27.45,27.38,27.39,80952.0,23.681,23.6983,23.6378,23.6465,80952.0
2015-12-21 09:40:00,27.35,27.4,27.34,27.4,102796.0,23.6119,23.6551,23.6033,23.6551,102796.0
2015-12-21 09:45:00,27.42,27.46,27.39,27.45,24492.0,23.6724,23.7069,23.6465,23.6983,24492.0
2015-12-21 09:50:00,27.43,27.43,27.39,27.39,22096.0,23.681,23.681,23.6465,23.6465,22096.0
2015-12-21 09:55:00,27.41,27.41,27.38,27.4,13492.0,23.6637,23.6637,23.6378,23.6551,13492.0
2015-12-21 10:00:00,27.4,27.44,27.39,27.44,32720.0,23.6551,23.6896,23.6465,23.6896,32720.0
2015-12-21 10:05:00,27.45,27.5,27.44,27.5,22312.0,23.6983,23.7414,23.6896,23.7414,22312.0
2015-12-21 10:10:00,27.51,27.52,27.48,27.52,25008.0,23.7501,23.7587,23.7242,23.7587,25008.0
2015-12-21 10:15:00,27.52,27.54,27.49,27.5,16252.0,23.7587,23.776,23.7328,23.7414,16252.0
2015-12-21 10:20:00,27.5,27.52,27.48,27.5,53132.0,23.7414,23.7587,23.7242,23.7414,53132.0
2015-12-21 10:25:00,27.5,27.51,27.46,27.46,20108.0,23.7414,23.7501,23.7069,23.7069,20108.0
2015-12-21 10:30:00,27.46,27.5,27.46,27.5,18940.0,23.7069,23.7414,23.7069,23.7414,18940.0
2015-12-21 10:35:00,27.5,27.51,27.48,27.48,15200.0,23.7414,23.7501,23.7242,23.7242,15200.0
2015-12-21 10:40:00,27.48,27.52,27.47,27.52,17888.0,23.7242,23.7587,23.7155,23.7587,17888.0
2015-12-21 10:45:00,27.53,27.54,27.48,27.48,51200.0,23.7673,23.776,23.7242,23.7242,51200.0
2015-12-21 10:50:00,27.48,27.49,27.45,27.45,13240.0,23.7242,23.7328,23.6983,23.6983,13240.0
2015-12-21 10:55:00,27.43,27.44,27.41,27.44,17352.0,23.681,23.6896,23.6637,23.6896,17352.0
2015-12-21 11:00:00,27.44,27.46,27.42,27.42,27964.0,23.6896,23.7069,23.6724,23.6724,27964.0
2015-12-21 11:05:00,27.4,27.41,27.37,27.37,9520.0,23.6551,23.6637,23.6292,23.6292,9520.0
2015-12-21 11:10:00,27.37,27.37,27.32,27.34,29616.0,23.6292,23.6292,23.586,23.6033,29616.0
2015-12-21 11:15:00,27.33,27.33,27.3,27.3,8544.0,23.5947,23.5947,23.5688,23.5688,8544.0
2015-12-21 11:20:00,27.31,27.34,27.31,27.33,29128.0,23.5774,23.6033,23.5774,23.5947,29128.0
2015-12-21 11:25:00,27.31,27.33,27.28,27.33,74528.0,23.5774,23.5947,23.5515,23.5947,74528.0
2015-12-21 11:30:00,27.32,27.32,27.25,27.25,21344.0,23.586,23.586,23.5256,23.5256,21344.0
2015-12-21 11:35:00,27.25,27.3,27.25,27.29,66716.0,23.5256,23.5688,23.5256,23.5601,66716.0
2015-12-21 11:40:00,27.28,27.3,27.25,27.3,12868.0,23.5515,23.5688,23.5256,23.5688,12868.0
2015-12-21 11:45:00,27.29,27.3,27.26,27.27,253068.0,23.5601,23.5688,23.5342,23.5429,253068.0
2015-12-21 11:50:00,27.28,27.3,27.26,27.3,27348.0,23.5515,23.5688,23.5342,23.5688,27348.0
2015-12-21 11:55:00,27.27,27.32,27.26,27.31,41984.0,23.5429,23.586,23.5342,23.5774,41984.0
2015-12-21 12:00:00,27.31,27.33,27.29,27.3,115516.0,23.5774,23.5947,23.5601,23.5688,115516.0
2015-12-21 12:05:00,27.3,27.32,27.28,27.3,61404.0,23.5688,23.586,23.5515,23.5688,61404.0
2015-12-21 12:10:00,27.31,27.32,27.3,27.32,57392.0,23.5774,23.586,23.5688,23.586,57392.0
2015-12-21 12:15:00,27.32,27.32,27.26,27.28,12996.0,23.586,23.586,23.5342,23.5515,12996.0
2015-12-21 12:20:00,27.28,27.31,27.28,27.31,46276.0,23.5515,23.5774,23.5515,23.5774,46276.0
2015-12-21 12:25:00,27.29,27.3,27.28,27.28,2736.0,23.5601,23.5688,23.5515,23.5515,2736.0
2015-12-21 12:30:00,27.27,27.31,27.27,27.29,25332.0,23.5429,23.5774,23.5429,23.5601,25332.0
2015-12-21 12:35:00,27.31,27.33,27.29,27.29,19780.0,23.5774,23.5947,23.5601,23.5601,19780.0
2015-12-21 12:40:00,27.3,27.32,27.29,27.3,18692.0,23.5688,23.586,23.5601,23.5688,18692.0
2015-12-21 12:45:00,27.31,27.32,27.31,27.31,19016.0,23.5774,23.586,23.5774,23.5774,19016.0
2015-12-21 12:50:00,27.31,27.35,27.31,27.35,16796.0,23.5774,23.6119,23.5774,23.6119,16796.0
2015-12-21 12:55:00,27.34,27.36,27.34,27.35,24132.0,23.6033,23.6206,23.6033,23.6119,24132.0
2015-12-21 13:00:00,27.35,27.39,27.35,27.37,35804.0,23.6119,23.6465,23.6119,23.6292,35804.0
2015-12-21 13:05:00,27.37,27.38,27.35,27.35,49704.0,23.6292,23.6378,23.6119,23.6119,49704.0
2015-12-21 13:10:00,27.35,27.38,27.34,27.36,28232.0,23.6119,23.6378,23.6033,23.6206,28232.0
2015-12-21 13:15:00,27.36,27.38,27.36,27.36,35884.0,23.6206,23.6378,23.6206,23.6206,35884.0
2015-12-21 13:20:00,27.36,27.37,27.35,27.36,21220.0,23.6206,23.6292,23.6119,23.6206,21220.0
2015-12-21 13:25:00,27.37,27.38,27.35,27.36,21004.0,23.6292,23.6378,23.6119,23.6206,21004.0
2015-12-21 13:30:00,27.36,27.39,27.36,27.39,47564.0,23.6206,23.6465,23.6206,23.6465,47564.0
2015-12-21 13:35:00,27.41,27.41,27.37,27.38,8112.0,23.6637,23.6637,23.6292,23.6378,8112.0
2015-12-21 13:40:00,27.38,27.38,27.37,27.37,18996.0,23.6378,23.6378,23.6292,23.6292,18996.0
2015-12-21 13:45:00,27.36,27.38,27.35,27.37,13920.0,23.6206,23.6378,23.6119,23.6292,13920.0
2015-12-21 13:50:00,27.37,27.39,27.36,27.36,19192.0,23.6292,23.6465,23.6206,23.6206,19192.0
2015-12-21 13:55:00,27.37,27.37,27.36,27.36,32272.0,23.6292,23.6292,23.6206,23.6206,32272.0
2015-12-21 14:00:00,27.36,27.39,27.36,27.39,14116.0,23.6206,23.6465,23.6206,23.6465,14116.0
2015-12-21 14:05:00,27.39,27.39,27.36,27.36,47256.0,23.6465,23.6465,23.6206,23.6206,47256.0
2015-12-21 14:10:00,27.37,27.38,27.35,27.36,87260.0,23.6292,23.6378,23.6119,23.6206,87260.0
2015-12-21 14:15:00,27.36,27.36,27.33,27.34,25112.0,23.6206,23.6206,23.5947,23.6033,25112.0
2015-12-21 14:20:00,27.33,27.35,27.32,27.33,33268.0,23.5947,23.6119,23.586,23.5947,33268.0
2015-12-21 14:25:00,27.33,27.34,27.3,27.33,59992.0,23.5947,23.6033,23.5688,23.5947,59992.0
2015-12-21 14:30:00,27.34,27.34,27.3,27.3,77160.0,23.6033,23.6033,23.5688,23.5688,77160.0
2015-12-21 14:35:00,27.3,27.32,27.3,27.31,27076.0,23.5688,23.586,23.5688,23.5774,27076.0
2015-12-21 14:40:00,27.3,27.31,27.29,27.31,27344.0,23.5688,23.5774,23.5601,23.5774,27344.0
2015-12-21 14:45:00,27.3,27.32,27.3,27.31,32944.0,23.5688,23.586,23.5688,23.5774,32944.0
2015-12-21 14:50:00,27.31,27.32,27.3,27.31,26872.0,23.5774,23.586,23.5688,23.5774,26872.0
2015-12-21 14:55:00,27.3,27.31,27.3,27.31,26392.0,23.5688,23.5774,23.5688,23.5774,26392.0
2015-12-21 15:00:00,27.3,27.34,27.3,27.32,172548.0,23.5688,23.6033,23.5688,23.586,172548.0
2015-12-21 15:05:00,27.33,27.33,27.28,27.3,66596.0,23.5947,23.5947,23.5515,23.5688,66596.0
2015-12-21 15:10:00,27.28,27.31,27.27,27.3,39888.0,23.5515,23.5774,23.5429,23.5688,39888.0
2015-12-21 15:15:00,27.31,27.31,27.28,27.28,62496.0,23.5774,23.5774,23.5515,23.5515,62496.0
2015-12-21 15:20:00,27.28,27.3,27.28,27.29,65316.0,23.5515,23.5688,23.5515,23.5601,65316.0
2015-12-21 15:25:00,27.29,27.31,27.28,27.29,34672.0,23.5601,23.5774,23.5515,23.5601,34672.0
2015-12-21 15:30:00,27.29,27.33,27.29,27.31,44128.0,23.5601,23.5947,23.5601,23.5774,44128.0
2015-12-21 15:35:00,27.31,27.35,27.3,27.35,163224.0,23.5774,23.6119,23.5688,23.6119,163224.0
2015-12-21 15:40:00,27.34,27.37,27.34,27.35,40496.0,23.6033,23.6292,23.6033,23.6119,40496.0
2015-12-21 15:45:00,27.36,27.41,27.36,27.38,116280.0,23.6206,23.6637,23.6206,23.6378,116280.0
2015-12-21 15:50:00,27.39,27.41,27.38,27.41,40884.0,23.6465,23.6637,23.6378,23.6637,40884.0
2015-12-21 15:55:00,27.41,27.46,27.41,27.46,158592.0,23.6637,23.7069,23.6637,23.7069,158592.0
2015-12-22 09:30:00,27.53,27.57,27.5,27.52,94896.0,23.7673,23.8019,23.7414,23.7587,94896.0
2015-12-22 09:35:00,27.53,27.54,27.43,27.45,64140.0,23.7673,23.776,23.681,23.6983,64140.0
2015-12-22 09:40:00,27.45,27.46,27.4,27.45,22832.0,23.6983,23.7069,23.6551,23.6983,22832.0
2015-12-22 09:45:00,27.44,27.44,27.39,27.4,34960.0,23.6896,23.6896,23.6465,23.6551,34960.0
2015-12-22 09:50:00,27.4,27.4,27.37,27.4,20456.0,23.6551,23.6551,23.6292,23.6551,20456.0
2015-12-22 09:55:00,27.41,27.41,27.38,27.38,12844.0,23.6637,23.6637,23.6378,23.6378,12844.0
2015-12-22 10:00:00,27.37,27.39,27.34,27.37,25748.0,23.6292,23.6465,23.6033,23.6292,25748.0
2015-12-22 10:05:00,27.36,27.37,27.33,27.35,29904.0,23.6206,23.6292,23.5947,23.6119,29904.0
2015-12-22 10:10:00,27.36,27.39,27.35,27.36,34876.0,23.6206,23.6465,23.6119,23.6206,34876.0
2015-12-22 10:15:00,27.35,27.37,27.32,27.37,36108.0,23.6119,23.6292,23.586,23.6292,36108.0
2015-12-22 10:20:00,27.36,27.44,27.36,27.44,142624.0,23.6206,23.6896,23.6206,23.6896,142624.0
2015-12-22 10:25:00,27.44,27.45,27.42,27.45,185652.0,23.6896,23.6983,23.6724,23.6983,185652.0
2015-12-22 10:30:00,27.44,27.44,27.4,27.4,25640.0,23.6896,23.6896,23.6551,23.6551,25640.0
2015-12-22 10:35:00,27.41,27.44,27.4,27.44,276072.0,23.6637,23.6896,23.6551,23.6896,276072.0
2015-12-22 10:40:00,27.45,27.47,27.43,27.43,43660.0,23.6983,23.7155,23.681,23.681,43660.0
2015-12-22 10:45:00,27.43,27.45,27.39,27.4,47924.0,23.681,23.6983,23.6465,23.6551,47924.0
2015-12-22 10:50:00,27.4,27.41,27.37,27.37,7464.0,23.6551,23.6637,23.6292,23.6292,7464.0
2015-12-22 10:55:00,27.38,27.41,27.38,27.4,1354528.0,23.6378,23.6637,23.6378,23.6551,1354528.0
2015-12-22 11:00:00,27.4,27.43,27.4,27.42,63312.0,23.6551,23.681,23.6551,23.6724,63312.0
2015-12-22 11:05:00,27.42,27.44,27.41,27.43,142876.0,23.6724,23.6896,23.6637,23.681,142876.0
2015-12-22 11:10:00,27.43,27.45,27.4,27.44,84416.0,23.681,23.6983,23.6551,23.6896,84416.0
2015-12-22 11:15:00,27.43,27.44,27.41,27.43,75308.0,23.681,23.6896,23.6637,23.681,75308.0
2015-12-22 11:20:00,27.43,27.43,27.4,27.4,33260.0,23.681,23.681,23.6551,23.6551,33260.0
2015-12-22 11:25:00,27.4,27.43,27.39,27.42,13928.0,23.6551,23.681,23.6465,23.6724,13928.0
2015-12-22 11:30:00,27.42,27.44,27.41,27.43,54700.0,23.6724,23.6896,23.6637,23.681,54700.0
2015-12-22 11:35:00,27.43,27.49,27.43,27.48,73632.0,23.681,23.7328,23.681,23.7242,73632.0
2015-12-22 11:40:00,27.48,27.5,27.47,27.48,86196.0,23.7242,23.7414,23.7155,23.7242,86196.0
2015-12-22 11:45:00,27.48,27.49,27.46,27.47,67212.0,23.7242,23.7328,23.7069,23.7155,67212.0
2015-12-22 11:50:00,27.47,27.47,27.42,27.42,520780.0,23.7155,23.7155,23.6724,23.6724,520780.0
2015-12-22 11:55:00,27.44,27.46,27.43,27.46,23372.0,23.6896,23.7069,23.681,23.7069,23372.0
2015-12-22 12:00:00,27.46,27.48,27.42,27.42,160688.0,23.7069,23.7242,23.6724,23.6724,160688.0
2015-12-22 12:05:00,27.42,27.43,27.41,27.43,31736.0,23.6724,23.681,23.6637,23.681,31736.0
2015-12-22 12:10:00,27.42,27.43,27.41,27.42,108784.0,23.6724,23.681,23.6637,23.6724,108784.0
2015-12-22 12:15:00,27.42,27.47,27.42,27.44,39268.0,23.6724,23.7155,23.6724,23.6896,39268.0
2015-12-22 12:20:00,27.44,27.45,27.42,27.42,15608.0,23.6896,23.6983,23.6724,23.6724,15608.0
2015-12-22 12:25:00,27.43,27.46,27.43,27.44,12644.0,23.681,23.7069,23.681,23.6896,12644.0
2015-12-22 12:30:00,27.45,27.49,27.45,27.49,44976.0,23.6983,23.7328,23.6983,23.7328,44976.0
2015-12-22 12:35:00,27.49,27.51,27.48,27.48,38584.0,23.7328,23.7501,23.7242,23.7242,38584.0
2015-12-22 12:40:00,27.49,27.49,27.48,27.49,10696.0,23.7328,23.7328,23.7242,23.7328,10696.0
2015-12-22 12:45:00,27.49,27.5,27.49,27.49,36404.0,23.7328,23.7414,23.7328,23.7328,36404.0
2015-12-22 12:50:00,27.5,27.53,27.5,27.53,24652.0,23.7414,23.7673,23.7414,23.7673,24652.0
2015-12-22 12:55:00,27.53,27.57,27.53,27.57,80196.0,23.7673,23.8019,23.7673,23.8019,80196.0
2015-12-22 13:00:00,27.58,27.6,27.58,27.6,58228.0,23.8105,23.8278,23.8105,23.8278,58228.0
2015-12-22 13:05:00,27.6,27.6,27.58,27.58,8784.0,23.8278,23.8278,23.8105,23.8105,8784.0
2015-12-22 13:10:00,27.58,27.58,27.56,27.58,9376.0,23.8105,23.8105,23.7932,23.8105,9376.0
2015-12-22 13:15:00,27.57,27.59,27.57,27.59,55004.0,23.8019,23.8191,23.8019,23.8191,55004.0
2015-12-22 13:20:00,27.59,27.6,27.57,27.58,13468.0,23.8191,23.8278,23.8019,23.8105,13468.0
2015-12-22 13:25:00,27.57,27.62,27.57,27.62,33096.0,23.8019,23.845,23.8019,23.845,33096.0
2015-12-22 13:30:00,27.62,27.63,27.59,27.6,22672.0,23.845,23.8537,23.8191,23.8278,22672.0
2015-12-22 13:35:00,27.6,27.61,27.59,27.61,66228.0,23.8278,23.8364,23.8191,23.8364,66228.0
2015-12-22 13:40:00,27.6,27.61,27.59,27.6,17936.0,23.8278,23.8364,23.8191,23.8278,17936.0
2015-12-22 13:45:00,27.6,27.63,27.6,27.63,48012.0,23.8278,23.8537,23.8278,23.8537,48012.0
2015-12-22 13:50:00,27.64,27.65,27.61,27.64,81084.0,23.8623,23.8709,23.8364,23.8623,81084.0
2015-12-22 13:55:00,27.65,27.66,27.64,27.65,84424.0,23.8709,23.8796,23.8623,23.8709,84424.0
2015-12-22 14:00:00,27.65,27.66,27.63,27.64,29580.0,23.8709,23.8796,23.8537,23.8623,29580.0
2015-12-22 14:05:00,27.64,27.65,27.63,27.64,43160.0,23.8623,23.8709,23.8537,23.8623,43160.0
2015-12-22 14:10:00,27.64,27.66,27.63,27.65,41552.0,23.8623,23.8796,23.8537,23.8709,41552.0
2015-12-22 14:15:00,27.66,27.72,27.66,27.71,106820.0,23.8796,23.9314,23.8796,23.9227,106820.0
2015-12-22 14:20:00,27.72,27.73,27.72,27.73,30788.0,23.9314,23.94,23.9314,23.94,30788.0
2015-12-22 14:25:00,27.72,27.72,27.69,27.69,40832.0,23.9314,23.9314,23.9055,23.9055,40832.0
2015-12-22 14:30:00,27.69,27.71,27.69,27.7,36444.0,23.9055,23.9227,23.9055,23.9141,36444.0
2015-12-22 14:35:00,27.7,27.71,27.68,27.7,67272.0,23.9141,23.9227,23.8968,23.9141,67272.0
2015-12-22 14:40:00,27.7,27.72,27.7,27.71,111064.0,23.9141,23.9314,23.9141,23.9227,111064.0
2015-12-22 14:45:00,27.7,27.7,27.68,27.68,23332.0,23.9141,23.9141,23.8968,23.8968,23332.0
2015-12-22 14:50:00,27.68,27.7,27.68,27.68,48416.0,23.8968,23.9141,23.8968,23.8968,48416.0
2015-12-22 14:55:00,27.68,27.7,27.68,27.69,102016.0,23.8968,23.9141,23.8968,23.9055,102016.0
2015-12-22 15:00:00,27.7,27.75,27.69,27.75,85928.0,23.9141,23.9573,23.9055,23.9573,85928.0
2015-12-22 15:05:00,27.74,27.75,27.73,27.74,57072.0,23.9486,23.9573,23.94,23.9486,57072.0
2015-12-22 15:10:00,27.73,27.75,27.73,27.75,40752.0,23.94,23.9573,23.94,23.9573,40752.0
2015-12-22 15:15:00,27.74,27.75,27.73,27.75,144388.0,23.9486,23.9573,23.94,23.9573,144388.0
2015-12-22 15:20:00,27.74,27.76,27.74,27.75,59344.0,23.9486,23.9659,23.9486,23.9573,59344.0
2015-12-22 15:25:00,27.76,27.78,27.75,27.75,78804.0,23.9659,23.9832,23.9573,23.9573,78804.0
2015-12-22 15:30:00,27.75,27.76,27.74,27.74,64512.0,23.9573,23.9659,23.9486,23.9486,64512.0
2015-12-22 15:35:00,27.75,27.75,27.71,27.72,269240.0,23.9573,23.9573,23.9227,23.9314,269240.0
2015-12-22 15:40:00,27.73,27.73,27.67,27.67,37624.0,23.94,23.94,23.8882,23.8882,37624.0
2015-12-22 15:45:00,27.67,27.68,27.65,27.67,63720.0,23.8882,23.8968,23.8709,23.8882,63720.0
2015-12-22 15:50:00,27.68,27.72,27.67,27.72,77244.0,23.8968,23.9314,23.8882,23.9314,77244.0
2015-12-22 15:55:00,27.71,27.74,27.71,27.74,225432.0,23.9227,23.9486,23.9227,23.9486,225432.0
2015-12-23 09:30:00,27.89,27.96,27.87,27.92,271660.0,24.0781,24.1386,24.0609,24.104,271660.0
2015-12-23 09:35:00,27.91,27.92,27.89,27.89,39336.0,24.0954,24.104,24.0781,24.0781,39336.0
2015-12-23 09:40:00,27.88,27.88,27.84,27.86,27956.0,24.0695,24.0695,24.035,24.0522,27956.0
2015-12-23 09:45:00,27.86,27.9,27.85,27.89,14660.0,24.0522,24.0868,24.0436,24.0781,14660.0
2015-12-23 09:50:00,27.89,27.92,27.89,27.9,15448.0,24.0781,24.104,24.0781,24.0868,15448.0
2015-12-23 09:55:00,27.89,27.89,27.87,27.87,55276.0,24.0781,24.0781,24.0609,24.0609,55276.0
2015-12-23 10:00:00,27.89,27.93,27.87,27.9,620784.0,24.0781,24.1127,24.0609,24.0868,620784.0
2015-12-23 10:05:00,27.92,27.93,27.9,27.91,81112.0,24.104,24.1127,24.0868,24.0954,81112.0
2015-12-23 10:10:00,27.91,27.96,27.91,27.95,17852.0,24.0954,24.1386,24.0954,24.1299,17852.0
2015-12-23 10:15:00,27.94,27.98,27.94,27.96,25276.0,24.1213,24.1558,24.1213,24.1386,25276.0
2015-12-23 10:20:00,27.96,28.0,27.96,27.99,19976.0,24.1386,24.1731,24.1386,24.1645,19976.0
2015-12-23 10:25:00,27.99,27.99,27.94,27.95,35268.0,24.1645,24.1645,24.1213,24.1299,35268.0
2015-12-23 10:30:00,27.96,27.98,27.94,27.95,29156.0,24.1386,24.1558,24.1213,24.1299,29156.0
2015-12-23 10:35:00,27.97,27.98,27.95,27.97,40924.0,24.1472,24.1558,24.1299,24.1472,40924.0
2015-12-23 10:40:00,27.98,27.99,27.96,27.99,12612.0,24.1558,24.1645,24.1386,24.1645,12612.0
2015-12-23 10:45:00,27.99,28.0,27.96,27.98,65924.0,24.1645,24.1731,24.1386,24.1558,65924.0
2015-12-23 10:50:00,27.99,28.01,27.99,27.99,23844.0,24.1645,24.1817,24.1645,24.1645,23844.0
2015-12-23 10:55:00,27.99,28.04,27.99,28.03,19056.0,24.1645,24.2076,24.1645,24.199,19056.0
2015-12-23 11:00:00,28.04,28.05,28.0,28.0,19636.0,24.2076,24.2163,24.1731,24.1731,19636.0
2015-12-23 11:05:00,28.0,28.01,27.97,27.97,124844.0,24.1731,24.1817,24.1472,24.1472,124844.0
2015-12-23 11:10:00,27.98,27.99,27.97,27.98,55276.0,24.1558,24.1645,24.1472,24.1558,55276.0
2015-12-23 11:15:00,27.99,28.02,27.99,28.02,19060.0,24.1645,24.1904,24.1645,24.1904,19060.0
2015-12-23 11:20:00,28.02,28.03,28.01,28.02,53136.0,24.1904,24.199,24.1817,24.1904,53136.0
2015-12-23 11:25:00,28.02,28.05,28.02,28.04,32780.0,24.1904,24.2163,24.1904,24.2076,32780.0
2015-12-23 11:30:00,28.03,28.05,28.02,28.03,16352.0,24.199,24.2163,24.1904,24.199,16352.0
2015-12-23 11:35:00,28.02,28.03,28.02,28.02,13544.0,24.1904,24.199,24.1904,24.1904,13544.0
2015-12-23 11:40:00,28.01,28.03,28.01,28.02,23880.0,24.1817,24.199,24.1817,24.1904,23880.0
2015-12-23 11:45:00,28.03,28.04,28.02,28.03,19124.0,24.199,24.2076,24.1904,24.199,19124.0
2015-12-23 11:50:00,28.02,28.03,28.01,28.01,26140.0,24.1904,24.199,24.1817,24.1817,26140.0
2015-12-23 11:55:00,28.02,28.03,28.01,28.02,19676.0,24.1904,24.199,24.1817,24.1904,19676.0
2015-12-23 12:00:00,28.03,28.05,28.02,28.04,14564.0,24.199,24.2163,24.1904,24.2076,14564.0
2015-12-23 12:05:00,28.04,28.05,28.04,28.05,15992.0,24.2076,24.2163,24.2076,24.2163,15992.0
2015-12-23 12:10:00,28.06,28.06,28.05,28.05,11312.0,24.2249,24.2249,24.2163,24.2163,11312.0
2015-12-23 12:15:00,28.05,28.06,28.04,28.06,25448.0,24.2163,24.2249,24.2076,24.2249,25448.0
2015-12-23 12:20:00,28.06,28.08,28.05,28.07,25232.0,24.2249,24.2422,24.2163,24.2335,25232.0
2015-12-23 12:25:00,28.07,28.07,28.04,28.04,39788.0,24.2335,24.2335,24.2076,24.2076,39788.0
2015-12-23 12:30:00,28.04,28.04,28.03,28.04,18864.0,24.2076,24.2076,24.199,24.2076,18864.0
2015-12-23 12:35:00,28.04,28.06,28.04,28.05,34480.0,24.2076,24.2249,24.2076,24.2163,34480.0
2015-12-23 12:40:00,28.04,28.04,28.02,28.02,40612.0,24.2076,24.2076,24.1904,24.1904,40612.0
2015-12-23 12:45:00,28.01,28.02,28.0,28.02,15288.0,24.1817,24.1904,24.1731,24.1904,15288.0
2015-12-23 12:50:00,28.02,28.03,28.01,28.02,27580.0,24.1904,24.199,24.1817,24.1904,27580.0
2015-12-23 12:55:00,28.02,28.04,28.02,28.03,56856.0,24.1904,24.2076,24.1904,24.199,56856.0
2015-12-23 13:00:00,28.04,28.04,28.0,28.0,262204.0,24.2076,24.2076,24.1731,24.1731,262204.0
2015-12-23 13:05:00,28.01,28.02,28.0,28.02,20244.0,24.1817,24.1904,24.1731,24.1904,20244.0
2015-12-23 13:10:00,28.0,28.02,28.0,28.01,12664.0,24.1731,24.1904,24.1731,24.1817,12664.0
2015-12-23 13:15:00,28.02,28.02,28.0,28.0,2288.0,24.1904,24.1904,24.1731,24.1731,2288.0
2015-12-23 13:20:00,28.0,28.01,28.0,28.0,10168.0,24.1731,24.1817,24.1731,24.1731,10168.0
2015-12-23 13:25:00,28.0,28.02,28.0,28.01,17780.0,24.1731,24.1904,24.1731,24.1817,17780.0
2015-12-23 13:30:00,28.0,28.01,28.0,28.0,19796.0,24.1731,24.1817,24.1731,24.1731,19796.0
2015-12-23 13:35:00,28.0,28.0,27.97,27.98,59896.0,24.1731,24.1731,24.1472,24.1558,59896.0
2015-12-23 13:40:00,27.98,28.0,27.97,28.0,61708.0,24.1558,24.1731,24.1472,24.1731,61708.0
2015-12-23 13:45:00,28.0,28.0,27.99,28.0,19608.0,24.1731,24.1731,24.1645,24.1731,19608.0
2015-12-23 13:50:00,27.99,28.0,27.99,28.0,10504.0,24.1645,24.1731,24.1645,24.1731,10504.0
2015-12-23 13:55:00,28.0,28.01,27.99,28.01,98436.0,24.1731,24.1817,24.1645,24.1817,98436.0
2015-12-23 14:00:00,28.0,28.02,28.0,28.0,36448.0,24.1731,24.1904,24.1731,24.1731,36448.0
2015-12-23 14:05:00,28.0,28.04,28.0,28.03,14476.0,24.1731,24.2076,24.1731,24.199,14476.0
2015-12-23 14:10:00,28.02,28.04,28.01,28.03,10112.0,24.1904,24.2076,24.1817,24.199,10112.0
2015-12-23 14:15:00,28.04,28.04,28.03,28.03,10052.0,24.2076,24.2076,24.199,24.199,10052.0
2015-12-23 14:20:00,28.04,28.05,28.03,28.04,250520.0,24.2076,24.2163,24.199,24.2076,250520.0
2015-12-23 14:25:00,28.04,28.04,28.02,28.02,88256.0,24.2076,24.2076,24.1904,24.1904,88256.0
2015-12-23 14:30:00,28.02,28.06,28.02,28.05,94360.0,24.1904,24.2249,24.1904,24.2163,94360.0
2015-12-23 14:35:00,28.05,28.06,28.05,28.06,50416.0,24.2163,24.2249,24.2163,24.2249,50416.0
2015-12-23 14:40:00,28.05,28.06,28.04,28.05,134284.0,24.2163,24.2249,24.2076,24.2163,134284.0
2015-12-23 14:45:00,28.05,28.09,28.05,28.09,85676.0,24.2163,24.2508,24.2163,24.2508,85676.0
2015-12-23 14:50:00,28.09,28.09,28.07,28.07,22080.0,24.2508,24.2508,24.2335,24.2335,22080.0
2015-12-23 14:55:00,28.07,28.08,28.07,28.08,76612.0,24.2335,24.2422,24.2335,24.2422,76612.0
2015-12-23 15:00:00,28.08,28.08,28.04,28.04,25264.0,24.2422,24.2422,24.2076,24.2076,25264.0
2015-12-23 15:05:00,28.05,28.05,28.01,28.02,344840.0,24.2163,24.2163,24.1817,24.1904,344840.0
2015-12-23 15:10:00,28.02,28.03,28.01,28.01,59188.0,24.1904,24.199,24.1817,24.1817,59188.0
2015-12-23 15:15:00,28.02,28.03,28.0,28.01,49656.0,24.1904,24.199,24.1731,24.1817,49656.0
2015-12-23 15:20:00,28.01,28.02,28.01,28.02,62968.0,24.1817,24.1904,24.1817,24.1904,62968.0
2015-12-23 15:25:00,28.02,28.02,28.0,28.0,45736.0,24.1904,24.1904,24.1731,24.1731,45736.0
2015-12-23 15:30:00,28.0,28.01,28.0,28.0,45504.0,24.1731,24.1817,24.1731,24.1731,45504.0
2015-12-23 15:35:00,28.0,28.01,27.99,28.01,57076.0,24.1731,24.1817,24.1645,24.1817,57076.0
2015-12-23 15:40:00,28.01,28.04,28.01,28.04,52284.0,24.1817,24.2076,24.1817,24.2076,52284.0
2015-12-23 15:45:00,28.05,28.05,28.04,28.05,159360.0,24.2163,24.2163,24.2076,24.2163,159360.0
2015-12-23 15:50:00,28.06,28.08,28.06,28.08,68184.0,24.2249,24.2422,24.2249,24.2422,68184.0
2015-12-23 15:55:00,28.08,28.08,28.05,28.06,335648.0,24.2422,24.2422,24.2163,24.2249,335648.0
2015-12-24 09:30:00,27.95,28.0,27.95,27.97,73860.0,24.2373,24.2807,24.2373,24.2547,73860.0
2015-12-24 09:35:00,27.98,28.04,27.98,27.98,22224.0,24.2634,24.3154,24.2634,24.2634,22224.0
2015-12-24 09:40:00,28.0,28.0,27.95,27.97,24612.0,24.2807,24.2807,24.2373,24.2547,24612.0
2015-12-24 09:45:00,27.97,27.99,27.92,27.94,165208.0,24.2547,24.272,24.2113,24.2287,165208.0
2015-12-24 09:50:00,27.92,27.95,27.92,27.92,60028.0,24.2113,24.2373,24.2113,24.2113,60028.0
2015-12-24 09:55:00,27.92,27.93,27.9,27.91,16788.0,24.2113,24.22,24.194,24.2027,16788.0
2015-12-24 10:00:00,27.91,27.92,27.89,27.92,16740.0,24.2027,24.2113,24.1853,24.2113,16740.0
2015-12-24 10:05:00,27.9,27.93,27.89,27.92,43340.0,24.194,24.22,24.1853,24.2113,43340.0
2015-12-24 10:10:00,27.92,27.94,27.91,27.93,17440.0,24.2113,24.2287,24.2027,24.22,17440.0
2015-12-24 10:15:00,27.93,27.99,27.93,27.99,27244.0,24.22,24.272,24.22,24.272,27244.0
2015-12-24 10:20:00,27.98,27.98,27.95,27.96,35940.0,24.2634,24.2634,24.2373,24.246,35940.0
2015-12-24 10:25:00,27.97,27.99,27.97,27.98,8132.0,24.2547,24.272,24.2547,24.2634,8132.0
2015-12-24 10:30:00,27.99,27.99,27.97,27.97,16044.0,24.272,24.272,24.2547,24.2547,16044.0
2015-12-24 10:35:00,27.97,27.98,27.97,27.97,8632.0,24.2547,24.2634,24.2547,24.2547,8632.0
2015-12-24 10:40:00,27.97,27.99,27.97,27.99,3040.0,24.2547,24.272,24.2547,24.272,3040.0
2015-12-24 10:45:00,28.0,28.0,27.99,27.99,15996.0,24.2807,24.2807,24.272,24.272,15996.0
2015-12-24 10:50:00,28.0,28.01,28.0,28.01,13272.0,24.2807,24.2894,24.2807,24.2894,13272.0
2015-12-24 10:55:00,28.0,28.03,28.0,28.03,27448.0,24.2807,24.3067,24.2807,24.3067,27448.0
2015-12-24 11:00:00,28.02,28.04,28.02,28.02,41620.0,24.298,24.3154,24.298,24.298,41620.0
2015-12-24 11:05:00,28.03,28.04,28.02,28.03,19408.0,24.3067,24.3154,24.298,24.3067,19408.0
2015-12-24 11:10:00,28.03,28.04,28.0,28.0,16500.0,24.3067,24.3154,24.2807,24.2807,16500.0
2015-12-24 11:15:00,28.0,28.0,27.98,27.98,20348.0,24.2807,24.2807,24.2634,24.2634,20348.0
2015-12-24 11:20:00,28.0,28.0,27.99,28.0,27288.0,24.2807,24.2807,24.272,24.2807,27288.0
2015-12-24 11:25:00,28.0,28.04,28.0,28.03,41952.0,24.2807,24.3154,24.2807,24.3067,41952.0
2015-12-24 11:30:00,28.04,28.05,28.02,28.03,21708.0,24.3154,24.3241,24.298,24.3067,21708.0
2015-12-24 11:35:00,28.03,28.03,28.0,28.02,22520.0,24.3067,24.3067,24.2807,24.298,22520.0
2015-12-24 11:40:00,28.03,28.04,28.02,28.02,32828.0,24.3067,24.3154,24.298,24.298,32828.0
2015-12-24 11:45:00,28.03,28.03,28.02,28.03,17748.0,24.3067,24.3067,24.298,24.3067,17748.0
2015-12-24 11:50:00,28.04,28.04,28.01,28.01,27172.0,24.3154,24.3154,24.2894,24.2894,27172.0
2015-12-24 11:55:00,28.03,28.05,28.03,28.04,69564.0,24.3067,24.3241,24.3067,24.3154,69564.0
2015-12-24 12:00:00,28.04,28.04,28.01,28.02,30188.0,24.3154,24.3154,24.2894,24.298,30188.0
2015-12-24 12:05:00,28.02,28.04,28.01,28.03,11028.0,24.298,24.3154,24.2894,24.3067,11028.0
2015-12-24 12:10:00,28.03,28.04,28.03,28.03,17364.0,24.3067,24.3154,24.3067,24.3067,17364.0
2015-12-24 12:15:00,28.03,28.05,28.03,28.05,19888.0,24.3067,24.3241,24.3067,24.3241,19888.0
2015-12-24 12:20:00,28.06,28.1,28.05,28.1,28692.0,24.3327,24.3674,24.3241,24.3674,28692.0
2015-12-24 12:25:00,28.1,28.12,28.09,28.12,17152.0,24.3674,24.3848,24.3587,24.3848,17152.0
2015-12-24 12:30:00,28.13,28.16,28.12,28.15,29348.0,24.3934,24.4194,24.3848,24.4108,29348.0
2015-12-24 12:35:00,28.16,28.16,28.14,28.14,21572.0,24.4194,24.4194,24.4021,24.4021,21572.0
2015-12-24 12:40:00,28.14,28.15,28.13,28.14,47432.0,24.4021,24.4108,24.3934,24.4021,47432.0
2015-12-24 12:45:00,28.13,28.13,28.1,28.11,54500.0,24.3934,24.3934,24.3674,24.3761,54500.0
2015-12-24 12:50:00,28.1,28.1,28.05,28.05,78068.0,24.3674,24.3674,24.3241,24.3241,78068.0
2015-12-24 12:55:00,28.04,28.05,27.98,27.99,269768.0,24.3154,24.3241,24.2634,24.272,269768.0
2015-12-28 09:30:00,27.89,27.93,27.88,27.92,357720.0,24.1853,24.22,24.1766,24.2113,357720.0
2015-12-28 09:35:00,27.92,27.92,27.85,27.86,188904.0,24.2113,24.2113,24.1506,24.1593,188904.0
2015-12-28 09:40:00,27.86,27.91,27.86,27.91,21856.0,24.1593,24.2027,24.1593,24.2027,21856.0
2015-12-28 09:45:00,27.9,27.9,27.86,27.86,57892.0,24.194,24.194,24.1593,24.1593,57892.0
2015-12-28 09:50:00,27.88,27.88,27.85,27.86,8864.0,24.1766,24.1766,24.1506,24.1593,8864.0
2015-12-28 09:55:00,27.84,27.85,27.81,27.83,33908.0,24.1419,24.1506,24.1159,24.1333,33908.0
2015-12-28 10:00:00,27.81,27.81,27.73,27.74,24412.0,24.1159,24.1159,24.0466,24.0552,24412.0
2015-12-28 10:05:00,27.73,27.75,27.72,27.75,31316.0,24.0466,24.0639,24.0379,24.0639,31316.0
2015-12-28 10:10:00,27.75,27.75,27.73,27.74,79772.0,24.0639,24.0639,24.0466,24.0552,79772.0
2015-12-28 10:15:00,27.73,27.76,27.73,27.73,169896.0,24.0466,24.0726,24.0466,24.0466,169896.0
2015-12-28 10:20:00,27.73,27.75,27.72,27.75,32128.0,24.0466,24.0639,24.0379,24.0639,32128.0
2015-12-28 10:25:00,27.73,27.75,27.73,27.74,5340.0,24.0466,24.0639,24.0466,24.0552,5340.0
2015-12-28 10:30:00,27.74,27.75,27.69,27.69,79988.0,24.0552,24.0639,24.0119,24.0119,79988.0
2015-12-28 10:35:00,27.69,27.71,27.67,27.7,57320.0,24.0119,24.0292,23.9945,24.0205,57320.0
2015-12-28 10:40:00,27.7,27.72,27.69,27.7,95400.0,24.0205,24.0379,24.0119,24.0205,95400.0
2015-12-28 10:45:00,27.7,27.71,27.64,27.64,13800.0,24.0205,24.0292,23.9685,23.9685,13800.0
2015-12-28 10:50:00,27.65,27.66,27.63,27.66,37628.0,23.9772,23.9859,23.9598,23.9859,37628.0
2015-12-28 10:55:00,27.66,27.68,27.65,27.68,45876.0,23.9859,24.0032,23.9772,24.0032,45876.0
2015-12-28 11:00:00,27.68,27.7,27.67,27.68,38136.0,24.0032,24.0205,23.9945,24.0032,38136.0
2015-12-28 11:05:00,27.69,27.74,27.68,27.74,58304.0,24.0119,24.0552,24.0032,24.0552,58304.0
2015-12-28 11:10:00,27.74,27.77,27.74,27.77,24756.0,24.0552,24.0812,24.0552,24.0812,24756.0
2015-12-28 11:15:00,27.76,27.78,27.76,27.77,13988.0,24.0726,24.0899,24.0726,24.0812,13988.0
2015-12-28 11:20:00,27.77,27.8,27.77,27.78,10064.0,24.0812,24.1073,24.0812,24.0899,10064.0
2015-12-28 11:25:00,27.79,27.79,27.74,27.74,19076.0,24.0986,24.0986,24.0552,24.0552,19076.0
2015-12-28 11:30:00,27.75,27.76,27.71,27.72,39964.0,24.0639,24.0726,24.0292,24.0379,39964.0
2015-12-28 11:35:00,27.71,27.79,27.71,27.77,21556.0,24.0292,24.0986,24.0292,24.0812,21556.0
2015-12-28 11:40:00,27.77,27.77,27.74,27.76,15172.0,24.0812,24.0812,24.0552,24.0726,15172.0
2015-12-28 11:45:00,27.75,27.76,27.73,27.75,31348.0,24.0639,24.0726,24.0466,24.0639,31348.0
2015-12-28 11:50:00,27.75,27.78,27.75,27.76,8812.0,24.0639,24.0899,24.0639,24.0726,8812.0
2015-12-28 11:55:00,27.76,27.78,27.72,27.72,9352.0,24.0726,24.0899,24.0379,24.0379,9352.0
2015-12-28 12:00:00,27.72,27.77,27.72,27.77,160872.0,24.0379,24.0812,24.0379,24.0812,160872.0
2015-12-28 12:05:00,27.77,27.78,27.74,27.74,46816.0,24.0812,24.0899,24.0552,24.0552,46816.0
2015-12-28 12:10:00,27.73,27.74,27.7,27.7,56100.0,24.0466,24.0552,24.0205,24.0205,56100.0
2015-12-28 12:15:00,27.7,27.72,27.7,27.71,33828.0,24.0205,24.0379,24.0205,24.0292,33828.0
2015-12-28 12:20:00,27.71,27.71,27.67,27.68,109828.0,24.0292,24.0292,23.9945,24.0032,109828.0
2015-12-28 12:25:00,27.69,27.73,27.69,27.73,142772.0,24.0119,24.0466,24.0119,24.0466,142772.0
2015-12-28 12:30:00,27.73,27.74,27.72,27.74,45028.0,24.0466,24.0552,24.0379,24.0552,45028.0
2015-12-28 12:35:00,27.73,27.75,27.71,27.75,36524.0,24.0466,24.0639,24.0292,24.0639,36524.0
2015-12-28 12:40:00,27.75,27.75,27.72,27.75,14032.0,24.0639,24.0639,24.0379,24.0639,14032.0
2015-12-28 12:45:00,27.75,27.76,27.74,27.75,32432.0,24.0639,24.0726,24.0552,24.0639,32432.0
2015-12-28 12:50:00,27.76,27.78,27.75,27.78,23628.0,24.0726,24.0899,24.0639,24.0899,23628.0
2015-12-28 12:55:00,27.77,27.77,27.73,27.75,37904.0,24.0812,24.0812,24.0466,24.0639,37904.0
2015-12-28 13:00:00,27.75,27.77,27.75,27.76,21520.0,24.0639,24.0812,24.0639,24.0726,21520.0
2015-12-28 13:05:00,27.77,27.79,27.75,27.77,93608.0,24.0812,24.0986,24.0639,24.0812,93608.0
2015-12-28 13:10:00,27.77,27.82,27.76,27.81,27908.0,24.0812,24.1246,24.0726,24.1159,27908.0
2015-12-28 13:15:00,27.82,27.86,27.81,27.86,57884.0,24.1246,24.1593,24.1159,24.1593,57884.0
2015-12-28 13:20:00,27.85,27.87,27.84,27.84,25680.0,24.1506,24.168,24.1419,24.1419,25680.0
2015-12-28 13:25:00,27.85,27.86,27.85,27.86,7380.0,24.1506,24.1593,24.1506,24.1593,7380.0
2015-12-28 13:30:00,27.86,27.9,27.86,27.88,21160.0,24.1593,24.194,24.1593,24.1766,21160.0
2015-12-28 13:35:00,27.89,27.89,27.84,27.85,10904.0,24.1853,24.1853,24.1419,24.1506,10904.0
2015-12-28 13:40:00,27.85,27.86,27.83,27.83,26272.0,24.1506,24.1593,24.1333,24.1333,26272.0
2015-12-28 13:45:00,27.83,27.84,27.82,27.83,74868.0,24.1333,24.1419,24.1246,24.1333,74868.0
2015-12-28 13:50:00,27.82,27.84,27.78,27.78,18972.0,24.1246,24.1419,24.0899,24.0899,18972.0
2015-12-28 13:55:00,27.79,27.81,27.78,27.79,20768.0,24.0986,24.1159,24.0899,24.0986,20768.0
2015-12-28 14:00:00,27.8,27.83,27.79,27.83,22168.0,24.1073,24.1333,24.0986,24.1333,22168.0
2015-12-28 14:05:00,27.83,27.85,27.82,27.84,28280.0,24.1333,24.1506,24.1246,24.1419,28280.0
2015-12-28 14:10:00,27.84,27.84,27.82,27.83,16944.0,24.1419,24.1419,24.1246,24.1333,16944.0
2015-12-28 14:15:00,27.83,27.84,27.81,27.83,29296.0,24.1333,24.1419,24.1159,24.1333,29296.0
2015-12-28 14:20:00,27.83,27.84,27.82,27.82,35660.0,24.1333,24.1419,24.1246,24.1246,35660.0
2015-12-28 14:25:00,27.83,27.85,27.83,27.85,15268.0,24.1333,24.1506,24.1333,24.1506,15268.0
2015-12-28 14:30:00,27.85,27.85,27.83,27.84,25316.0,24.1506,24.1506,24.1333,24.1419,25316.0
2015-12-28 14:35:00,27.84,27.84,27.82,27.83,43160.0,24.1419,24.1419,24.1246,24.1333,43160.0
2015-12-28 14:40:00,27.83,27.85,27.83,27.85,31496.0,24.1333,24.1506,24.1333,24.1506,31496.0
2015-12-28 14:45:00,27.85,27.85,27.81,27.84,78080.0,24.1506,24.1506,24.1159,24.1419,78080.0
2015-12-28 14:50:00,27.83,27.86,27.83,27.86,20008.0,24.1333,24.1593,24.1333,24.1593,20008.0
2015-12-28 14:55:00,27.86,27.87,27.85,27.86,16736.0,24.1593,24.168,24.1506,24.1593,16736.0
2015-12-28 15:00:00,27.86,27.87,27.86,27.86,24284.0,24.1593,24.168,24.1593,24.1593,24284.0
2015-12-28 15:05:00,27.86,27.86,27.85,27.85,50464.0,24.1593,24.1593,24.1506,24.1506,50464.0
2015-12-28 15:10:00,27.85,27.86,27.84,27.85,17664.0,24.1506,24.1593,24.1419,24.1506,17664.0
2015-12-28 15:15:00,27.86,27.86,27.83,27.83,42636.0,24.1593,24.1593,24.1333,24.1333,42636.0
2015-12-28 15:20:00,27.83,27.86,27.83,27.86,68112.0,24.1333,24.1593,24.1333,24.1593,68112.0
2015-12-28 15:25:00,27.86,27.86,27.84,27.84,29380.0,24.1593,24.1593,24.1419,24.1419,29380.0
2015-12-28 15:30:00,27.86,27.87,27.84,27.87,61340.0,24.1593,24.168,24.1419,24.168,61340.0
2015-12-28 15:35:00,27.86,27.86,27.84,27.86,44560.0,24.1593,24.1593,24.1419,24.1593,44560.0
2015-12-28 15:40:00,27.86,27.87,27.85,27.85,42864.0,24.1593,24.168,24.1506,24.1506,42864.0
2015-12-28 15:45:00,27.85,27.86,27.85,27.86,23040.0,24.1506,24.1593,24.1506,24.1593,23040.0
2015-12-28 15:50:00,27.86,27.87,27.86,27.86,82900.0,24.1593,24.168,24.1593,24.1593,82900.0
2015-12-28 15:55:00,27.87,27.89,27.86,27.89,220144.0,24.168,24.1853,24.1593,24.1853,220144.0
2015-12-29 09:30:00,28.03,28.11,28.0,28.1,93324.0,24.3067,24.3761,24.2807,24.3674,93324.0
2015-12-29 09:35:00,28.09,28.13,28.09,28.12,15712.0,24.3587,24.3934,24.3587,24.3848,15712.0
2015-12-29 09:40:00,28.13,28.15,28.08,28.14,37420.0,24.3934,24.4108,24.3501,24.4021,37420.0
2015-12-29 09:45:00,28.16,28.18,28.13,28.13,15760.0,24.4194,24.4368,24.3934,24.3934,15760.0
2015-12-29 09:50:00,28.14,28.16,28.13,28.13,39932.0,24.4021,24.4194,24.3934,24.3934,39932.0
2015-12-29 09:55:00,28.14,28.17,28.13,28.16,24536.0,24.4021,24.4281,24.3934,24.4194,24536.0
2015-12-29 10:00:00,28.17,28.18,28.16,28.17,28268.0,24.4281,24.4368,24.4194,24.4281,28268.0
2015-12-29 10:05:00,28.17,28.18,28.16,28.16,22956.0,24.4281,24.4368,24.4194,24.4194,22956.0
2015-12-29 10:10:00,28.18,28.18,28.15,28.15,20580.0,24.4368,24.4368,24.4108,24.4108,20580.0
2015-12-29 10:15:00,28.15,28.16,28.14,28.16,22380.0,24.4108,24.4194,24.4021,24.4194,22380.0
2015-12-29 10:20:00,28.15,28.18,28.14,28.14,55808.0,24.4108,24.4368,24.4021,24.4021,55808.0
2015-12-29 10:25:00,28.14,28.16,28.13,28.16,14320.0,24.4021,24.4194,24.3934,24.4194,14320.0
2015-12-29 10:30:00,28.16,28.17,28.13,28.13,31336.0,24.4194,24.4281,24.3934,24.3934,31336.0
2015-12-29 10:35:00,28.13,28.13,28.1,28.11,25820.0,24.3934,24.3934,24.3674,24.3761,25820.0
2015-12-29 10:40:00,28.11,28.12,28.1,28.11,26692.0,24.3761,24.3848,24.3674,24.3761,26692.0
2015-12-29 10:45:00,28.12,28.12,28.11,28.11,40356.0,24.3848,24.3848,24.3761,24.3761,40356.0
2015-12-29 10:50:00,28.1,28.11,28.08,28.09,29152.0,24.3674,24.3761,24.3501,24.3587,29152.0
2015-12-29 10:55:00,28.09,28.1,28.08,28.08,21772.0,24.3587,24.3674,24.3501,24.3501,21772.0
2015-12-29 11:00:00,28.09,28.1,28.08,28.09,102912.0,24.3587,24.3674,24.3501,24.3587,102912.0
2015-12-29 11:05:00,28.1,28.12,28.09,28.09,38096.0,24.3674,24.3848,24.3587,24.3587,38096.0
2015-12-29 11:10:00,28.1,28.1,28.07,28.07,12232.0,24.3674,24.3674,24.3414,24.3414,12232.0
2015-12-29 11:15:00,28.07,28.09,28.05,28.08,59564.0,24.3414,24.3587,24.3241,24.3501,59564.0
2015-12-29 11:20:00,28.08,28.09,28.06,28.07,56964.0,24.3501,24.3587,24.3327,24.3414,56964.0
2015-12-29 11:25:00,28.06,28.08,28.06,28.08,41956.0,24.3327,24.3501,24.3327,24.3501,41956.0
2015-12-29 11:30:00,28.08,28.1,28.08,28.09,46584.0,24.3501,24.3674,24.3501,24.3587,46584.0
2015-12-29 11:35:00,28.09,28.1,28.04,28.04,18620.0,24.3587,24.3674,24.3154,24.3154,18620.0
2015-12-29 11:40:00,28.05,28.05,28.01,28.01,25780.0,24.3241,24.3241,24.2894,24.2894,25780.0
2015-12-29 11:45:00,28.02,28.02,27.96,27.96,44192.0,24.298,24.298,24.246,24.246,44192.0
2015-12-29 11:50:00,27.94,27.94,27.91,27.92,58092.0,24.2287,24.2287,24.2027,24.2113,58092.0
2015-12-29 11:55:00,27.92,27.96,27.91,27.95,59136.0,24.2113,24.246,24.2027,24.2373,59136.0
2015-12-29 12:00:00,27.95,27.98,27.95,27.98,203284.0,24.2373,24.2634,24.2373,24.2634,203284.0
2015-12-29 12:05:00,27.98,27.98,27.95,27.97,38148.0,24.2634,24.2634,24.2373,24.2547,38148.0
2015-12-29 12:10:00,27.97,27.98,27.96,27.98,30836.0,24.2547,24.2634,24.246,24.2634,30836.0
2015-12-29 12:15:00,27.98,28.0,27.98,28.0,21100.0,24.2634,24.2807,24.2634,24.2807,21100.0
2015-12-29 12:20:00,28.0,28.02,28.0,28.01,13984.0,24.2807,24.298,24.2807,24.2894,13984.0
2015-12-29 12:25:00,28.01,28.02,28.0,28.0,40008.0,24.2894,24.298,24.2807,24.2807,40008.0
2015-12-29 12:30:00,28.0,28.0,27.98,27.98,23736.0,24.2807,24.2807,24.2634,24.2634,23736.0
2015-12-29 12:35:00,27.99,28.0,27.98,28.0,42200.0,24.272,24.2807,24.2634,24.2807,42200.0
2015-12-29 12:40:00,28.0,28.0,27.98,28.0,11328.0,24.2807,24.2807,24.2634,24.2807,11328.0
2015-12-29 12:45:00,28.0,28.0,27.97,27.97,26636.0,24.2807,24.2807,24.2547,24.2547,26636.0
2015-12-29 12:50:00,27.97,27.98,27.96,27.96,17260.0,24.2547,24.2634,24.246,24.246,17260.0
2015-12-29 12:55:00,27.97,28.0,27.97,28.0,17116.0,24.2547,24.2807,24.2547,24.2807,17116.0
2015-12-29 13:00:00,28.0,28.02,27.99,28.0,52708.0,24.2807,24.298,24.272,24.2807,52708.0
2015-12-29 13:05:00,28.0,28.01,27.99,28.0,82872.0,24.2807,24.2894,24.272,24.2807,82872.0
2015-12-29 13:10:00,28.0,28.02,28.0,28.01,19840.0,24.2807,24.298,24.2807,24.2894,19840.0
2015-12-29 13:15:00,28.02,28.1,28.01,28.1,24164.0,24.298,24.3674,24.2894,24.3674,24164.0
2015-12-29 13:20:00,28.1,28.11,28.09,28.09,29048.0,24.3674,24.3761,24.3587,24.3587,29048.0
2015-12-29 13:25:00,28.09,28.1,28.07,28.08,22360.0,24.3587,24.3674,24.3414,24.3501,22360.0
2015-12-29 13:30:00,28.09,28.09,28.07,28.08,26808.0,24.3587,24.3587,24.3414,24.3501,26808.0
2015-12-29 13:35:00,28.07,28.08,28.07,28.08,13548.0,24.3414,24.3501,24.3414,24.3501,13548.0
2015-12-29 13:40:00,28.08,28.13,28.08,28.13,44672.0,24.3501,24.3934,24.3501,24.3934,44672.0
2015-12-29 13:45:00,28.13,28.13,28.1,28.12,28440.0,24.3934,24.3934,24.3674,24.3848,28440.0
2015-12-29 13:50:00,28.12,28.13,28.11,28.12,80944.0,24.3848,24.3934,24.3761,24.3848,80944.0
2015-12-29 13:55:00,28.12,28.14,28.11,28.13,15608.0,24.3848,24.4021,24.3761,24.3934,15608.0
2015-12-29 14:00:00,28.13,28.14,28.11,28.11,57572.0,24.3934,24.4021,24.3761,24.3761,57572.0
2015-12-29 14:05:00,28.13,28.14,28.12,28.13,125180.0,24.3934,24.4021,24.3848,24.3934,125180.0
2015-12-29 14:10:00,28.13,28.13,28.11,28.11,15632.0,24.3934,24.3934,24.3761,24.3761,15632.0
2015-12-29 14:15:00,28.11,28.12,28.1,28.11,83524.0,24.3761,24.3848,24.3674,24.3761,83524.0
2015-12-29 14:20:00,28.12,28.14,28.11,28.14,50012.0,24.3848,24.4021,24.3761,24.4021,50012.0
2015-12-29 14:25:00,28.14,28.15,28.11,28.15,43120.0,24.4021,24.4108,24.3761,24.4108,43120.0
2015-12-29 14:30:00,28.15,28.15,28.12,28.12,47740.0,24.4108,24.4108,24.3848,24.3848,47740.0
2015-12-29 14:35:00,28.13,28.13,28.11,28.13,41476.0,24.3934,24.3934,24.3761,24.3934,41476.0
2015-12-29 14:40:00,28.13,28.13,28.11,28.13,33188.0,24.3934,24.3934,24.3761,24.3934,33188.0
2015-12-29 14:45:00,28.13,28.13,28.12,28.13,93652.0,24.3934,24.3934,24.3848,24.3934,93652.0
2015-12-29 14:50:00,28.13,28.14,28.12,28.13,108808.0,24.3934,24.4021,24.3848,24.3934,108808.0
2015-12-29 14:55:00,28.14,28.15,28.13,28.14,62512.0,24.4021,24.4108,24.3934,24.4021,62512.0
2015-12-29 15:00:00,28.15,28.15,28.14,28.14,101828.0,24.4108,24.4108,24.4021,24.4021,101828.0
2015-12-29 15:05:00,28.14,28.16,28.14,28.16,36580.0,24.4021,24.4194,24.4021,24.4194,36580.0
2015-12-29 15:10:00,28.16,28.16,28.14,28.16,42224.0,24.4194,24.4194,24.4021,24.4194,42224.0
2015-12-29 15:15:00,28.15,28.18,28.15,28.17,92528.0,24.4108,24.4368,24.4108,24.4281,92528.0
2015-12-29 15:20:00,28.17,28.17,28.16,28.16,81544.0,24.4281,24.4281,24.4194,24.4194,81544.0
2015-12-29 15:25:00,28.16,28.18,28.15,28.17,52956.0,24.4194,24.4368,24.4108,24.4281,52956.0
2015-12-29 15:30:00,28.17,28.18,28.14,28.15,91804.0,24.4281,24.4368,24.4021,24.4108,91804.0
2015-12-29 15:35:00,28.15,28.15,28.13,28.13,33440.0,24.4108,24.4108,24.3934,24.3934,33440.0
2015-12-29 15:40:00,28.13,28.16,28.12,28.16,104176.0,24.3934,24.4194,24.3848,24.4194,104176.0
2015-12-29 15:45:00,28.17,28.18,28.16,28.17,125580.0,24.4281,24.4368,24.4194,24.4281,125580.0
2015-12-29 15:50:00,28.17,28.18,28.16,28.18,94420.0,24.4281,24.4368,24.4194,24.4368,94420.0
2015-12-29 15:55:00,28.18,28.2,28.17,28.17,193184.0,24.4368,24.4541,24.4281,24.4281,193184.0
2015-12-30 09:30:00,28.18,28.19,28.13,28.16,138680.0,24.4368,24.4455,24.3934,24.4194,138680.0
2015-12-30 09:35:00,28.16,28.2,28.15,28.17,59892.0,24.4194,24.4541,24.4108,24.4281,59892.0
2015-12-30 09:40:00,28.17,28.17,28.14,28.14,30856.0,24.4281,24.4281,24.4021,24.4021,30856.0
2015-12-30 09:45:00,28.13,28.13,28.1,28.1,17700.0,24.3934,24.3934,24.3674,24.3674,17700.0
2015-12-30 09:50:00,28.09,28.14,28.09,28.12,17276.0,24.3587,24.4021,24.3587,24.3848,17276.0
2015-12-30 09:55:00,28.12,28.14,28.11,28.12,16296.0,24.3848,24.4021,24.3761,24.3848,16296.0
2015-12-30 10:00:00,28.12,28.15,28.11,28.14,43956.0,24.3848,24.4108,24.3761,24.4021,43956.0
2015-12-30 10:05:00,28.15,28.15,28.11,28.11,22872.0,24.4108,24.4108,24.3761,24.3761,22872.0
2015-12-30 10:10:00,28.1,28.11,28.09,28.1,12732.0,24.3674,24.3761,24.3587,24.3674,12732.0
2015-12-30 10:15:00,28.11,28.13,28.06,28.06,23280.0,24.3761,24.3934,24.3327,24.3327,23280.0
2015-12-30 10:20:00,28.05,28.05,28.01,28.04,18540.0,24.3241,24.3241,24.2894,24.3154,18540.0
2015-12-30 10:25:00,28.03,28.04,28.01,28.03,64492.0,24.3067,24.3154,24.2894,24.3067,64492.0
2015-12-30 10:30:00,28.02,28.04,28.0,28.04,25476.0,24.298,24.3154,24.2807,24.3154,25476.0
2015-12-30 10:35:00,28.04,28.04,28.04,28.04,32716.0,24.3154,24.3154,24.3154,24.3154,32716.0
2015-12-30 10:40:00,28.04,28.07,28.03,28.06,22028.0,24.3154,24.3414,24.3067,24.3327,22028.0
2015-12-30 10:45:00,28.07,28.07,28.05,28.07,48264.0,24.3414,24.3414,24.3241,24.3414,48264.0
2015-12-30 10:50:00,28.07,28.09,28.06,28.08,20816.0,24.3414,24.3587,24.3327,24.3501,20816.0
2015-12-30 10:55:00,28.08,28.1,28.08,28.08,19892.0,24.3501,24.3674,24.3501,24.3501,19892.0
2015-12-30 11:00:00,28.09,28.1,28.08,28.08,29684.0,24.3587,24.3674,24.3501,24.3501,29684.0
2015-12-30 11:05:00,28.09,28.11,28.08,28.1,24212.0,24.3587,24.3761,24.3501,24.3674,24212.0
2015-12-30 11:10:00,28.1,28.11,28.08,28.11,21396.0,24.3674,24.3761,24.3501,24.3761,21396.0
2015-12-30 11:15:00,28.11,28.11,28.07,28.07,102720.0,24.3761,24.3761,24.3414,24.3414,102720.0
2015-12-30 11:20:00,28.07,28.1,28.07,28.09,54144.0,24.3414,24.3674,24.3414,24.3587,54144.0
2015-12-30 11:25:00,28.09,28.1,28.07,28.1,17824.0,24.3587,24.3674,24.3414,24.3674,17824.0
2015-12-30 11:30:00,28.11,28.11,28.08,28.09,15884.0,24.3761,24.3761,24.3501,24.3587,15884.0
2015-12-30 11:35:00,28.09,28.09,28.07,28.09,29144.0,24.3587,24.3587,24.3414,24.3587,29144.0
2015-12-30 11:40:00,28.07,28.08,28.06,28.06,41404.0,24.3414,24.3501,24.3327,24.3327,41404.0
2015-12-30 11:45:00,28.07,28.08,28.06,28.06,26180.0,24.3414,24.3501,24.3327,24.3327,26180.0
2015-12-30 11:50:00,28.06,28.1,28.06,28.09,34228.0,24.3327,24.3674,24.3327,24.3587,34228.0
2015-12-30 11:55:00,28.1,28.1,28.08,28.08,25468.0,24.3674,24.3674,24.3501,24.3501,25468.0
2015-12-30 12:00:00,28.08,28.09,28.08,28.08,19588.0,24.3501,24.3587,24.3501,24.3501,19588.0
2015-12-30 12:05:00,28.09,28.1,28.07,28.1,24428.0,24.3587,24.3674,24.3414,24.3674,24428.0
2015-12-30 12:10:00,28.11,28.11,28.07,28.07,28420.0,24.3761,24.3761,24.3414,24.3414,28420.0
2015-12-30 12:15:00,28.07,28.08,28.06,28.07,17356.0,24.3414,24.3501,24.3327,24.3414,17356.0
2015-12-30 12:20:00,28.08,28.08,28.06,28.06,26524.0,24.3501,24.3501,24.3327,24.3327,26524.0
2015-12-30 12:25:00,28.05,28.06,28.05,28.05,28888.0,24.3241,24.3327,24.3241,24.3241,28888.0
2015-12-30 12:30:00,28.05,28.05,28.03,28.04,21284.0,24.3241,24.3241,24.3067,24.3154,21284.0
2015-12-30 12:35:00,28.04,28.04,28.03,28.03,43404.0,24.3154,24.3154,24.3067,24.3067,43404.0
2015-12-30 12:40:00,28.04,28.04,28.02,28.03,56844.0,24.3154,24.3154,24.298,24.3067,56844.0
2015-12-30 12:45:00,28.03,28.04,28.02,28.02,17976.0,24.3067,24.3154,24.298,24.298,17976.0
2015-12-30 12:50:00,28.02,28.02,27.99,28.0,22884.0,24.298,24.298,24.272,24.2807,22884.0
2015-12-30 12:55:00,28.0,28.01,27.99,28.01,58888.0,24.2807,24.2894,24.272,24.2894,58888.0
2015-12-30 13:00:00,28.01,28.03,28.01,28.02,29120.0,24.2894,24.3067,24.2894,24.298,29120.0
2015-12-30 13:05:00,28.02,28.02,27.97,27.98,56424.0,24.298,24.298,24.2547,24.2634,56424.0
2015-12-30 13:10:00,27.98,27.98,27.95,27.97,37412.0,24.2634,24.2634,24.2373,24.2547,37412.0
2015-12-30 13:15:00,27.97,27.98,27.96,27.97,43996.0,24.2547,24.2634,24.246,24.2547,43996.0
2015-12-30 13:20:00,27.96,27.97,27.93,27.94,39536.0,24.246,24.2547,24.22,24.2287,39536.0
2015-12-30 13:25:00,27.93,27.96,27.93,27.95,23608.0,24.22,24.246,24.22,24.2373,23608.0
2015-12-30 13:30:00,27.96,27.97,27.95,27.96,39200.0,24.246,24.2547,24.2373,24.246,39200.0
2015-12-30 13:35:00,27.96,27.97,27.95,27.96,18292.0,24.246,24.2547,24.2373,24.246,18292.0
2015-12-30 13:40:00,27.96,27.98,27.95,27.98,70944.0,24.246,24.2634,24.2373,24.2634,70944.0
2015-12-30 13:45:00,27.99,28.0,27.98,28.0,33976.0,24.272,24.2807,24.2634,24.2807,33976.0
2015-12-30 13:50:00,28.0,28.0,27.98,27.99,74092.0,24.2807,24.2807,24.2634,24.272,74092.0
2015-12-30 13:55:00,27.99,28.0,27.98,27.98,92160.0,24.272,24.2807,24.2634,24.2634,92160.0
2015-12-30 14:00:00,27.98,27.99,27.98,27.98,22444.0,24.2634,24.272,24.2634,24.2634,22444.0
2015-12-30 14:05:00,27.98,27.99,27.97,27.98,58136.0,24.2634,24.272,24.2547,24.2634,58136.0
2015-12-30 14:10:00,27.98,28.0,27.98,28.0,40484.0,24.2634,24.2807,24.2634,24.2807,40484.0
2015-12-30 14:15:00,28.0,28.01,28.0,28.01,49168.0,24.2807,24.2894,24.2807,24.2894,49168.0
2015-12-30 14:20:00,28.01,28.02,27.99,27.99,48824.0,24.2894,24.298,24.272,24.272,48824.0
2015-12-30 14:25:00,27.99,27.99,27.97,27.98,45220.0,24.272,24.272,24.2547,24.2634,45220.0
2015-12-30 14:30:00,27.98,27.99,27.97,27.99,117184.0,24.2634,24.272,24.2547,24.272,117184.0
2015-12-30 14:35:00,27.98,27.98,27.96,27.97,53628.0,24.2634,24.2634,24.246,24.2547,53628.0
2015-12-30 14:40:00,27.97,27.97,27.96,27.96,79812.0,24.2547,24.2547,24.246,24.246,79812.0
2015-12-30 14:45:00,27.97,27.99,27.97,27.99,62712.0,24.2547,24.272,24.2547,24.272,62712.0
2015-12-30 14:50:00,27.99,27.99,27.98,27.98,73892.0,24.272,24.272,24.2634,24.2634,73892.0
2015-12-30 14:55:00,27.98,27.99,27.97,27.99,101888.0,24.2634,24.272,24.2547,24.272,101888.0
2015-12-30 15:00:00,27.99,28.0,27.98,28.0,119636.0,24.272,24.2807,24.2634,24.2807,119636.0
2015-12-30 15:05:00,28.0,28.01,28.0,28.0,98344.0,24.2807,24.2894,24.2807,24.2807,98344.0
2015-12-30 15:10:00,28.0,28.0,27.98,27.99,83480.0,24.2807,24.2807,24.2634,24.272,83480.0
2015-12-30 15:15:00,28.0,28.03,27.99,28.03,127108.0,24.2807,24.3067,24.272,24.3067,127108.0
2015-12-30 15:20:00,28.03,28.04,28.02,28.02,73588.0,24.3067,24.3154,24.298,24.298,73588.0
2015-12-30 15:25:00,28.02,28.02,28.0,28.0,98404.0,24.298,24.298,24.2807,24.2807,98404.0
2015-12-30 15:30:00,28.0,28.0,27.93,27.94,69728.0,24.2807,24.2807,24.22,24.2287,69728.0
2015-12-30 15:35:00,27.93,27.97,27.92,27.97,48700.0,24.22,24.2547,24.2113,24.2547,48700.0
2015-12-30 15:40:00,27.97,27.98,27.95,27.96,107160.0,24.2547,24.2634,24.2373,24.246,107160.0
2015-12-30 15:45:00,27.97,27.98,27.95,27.96,69500.0,24.2547,24.2634,24.2373,24.246,69500.0
2015-12-30 15:50:00,27.97,27.97,27.92,27.93,106520.0,24.2547,24.2547,24.2113,24.22,106520.0
2015-12-30 15:55:00,27.94,27.95,27.89,27.9,102848.0,24.2287,24.2373,24.1853,24.194,102848.0
2015-12-31 09:30:00,27.78,27.83,27.75,27.81,415032.0,24.0899,24.1333,24.0639,24.1159,415032.0
2015-12-31 09:35:00,27.8,27.81,27.74,27.77,246152.0,24.1073,24.1159,24.0552,24.0812,246152.0
2015-12-31 09:40:00,27.77,27.83,27.75,27.77,166540.0,24.0812,24.1333,24.0639,24.0812,166540.0
2015-12-31 09:45:00,27.77,27.78,27.69,27.7,98928.0,24.0812,24.0899,24.0119,24.0205,98928.0
2015-12-31 09:50:00,27.7,27.71,27.63,27.64,112648.0,24.0205,24.0292,23.9598,23.9685,112648.0
2015-12-31 09:55:00,27.63,27.71,27.63,27.68,105192.0,23.9598,24.0292,23.9598,24.0032,105192.0
2015-12-31 10:00:00,27.69,27.7,27.68,27.68,23060.0,24.0119,24.0205,24.0032,24.0032,23060.0
2015-12-31 10:05:00,27.68,27.68,27.62,27.63,85088.0,24.0032,24.0032,23.9512,23.9598,85088.0
2015-12-31 10:10:00,27.63,27.68,27.63,27.68,27468.0,23.9598,24.0032,23.9598,24.0032,27468.0
2015-12-31 10:15:00,27.67,27.69,27.66,27.68,100836.0,23.9945,24.0119,23.9859,24.0032,100836.0
2015-12-31 10:20:00,27.68,27.69,27.66,27.67,180712.0,24.0032,24.0119,23.9859,23.9945,180712.0
2015-12-31 10:25:00,27.67,27.68,27.63,27.65,119888.0,23.9945,24.0032,23.9598,23.9772,119888.0
2015-12-31 10:30:00,27.65,27.66,27.6,27.64,116148.0,23.9772,23.9859,23.9338,23.9685,116148.0
2015-12-31 10:35:00,27.63,27.64,27.61,27.63,158816.0,23.9598,23.9685,23.9425,23.9598,158816.0
2015-12-31 10:40:00,27.63,27.66,27.61,27.63,100840.0,23.9598,23.9859,23.9425,23.9598,100840.0
2015-12-31 10:45:00,27.65,27.67,27.64,27.65,11180.0,23.9772,23.9945,23.9685,23.9772,11180.0
2015-12-31 10:50:00,27.68,27.7,27.67,27.68,28404.0,24.0032,24.0205,23.9945,24.0032,28404.0
2015-12-31 10:55:00,27.69,27.71,27.65,27.67,37096.0,24.0119,24.0292,23.9772,23.9945,37096.0
2015-12-31 11:00:00,27.67,27.71,27.66,27.67,23628.0,23.9945,24.0292,23.9859,23.9945,23628.0
2015-12-31 11:05:00,27.69,27.71,27.68,27.68,39096.0,24.0119,24.0292,24.0032,24.0032,39096.0
2015-12-31 11:10:00,27.68,27.7,27.67,27.7,43272.0,24.0032,24.0205,23.9945,24.0205,43272.0
2015-12-31 11:15:00,27.69,27.69,27.65,27.69,20032.0,24.0119,24.0119,23.9772,24.0119,20032.0
2015-12-31 11:20:00,27.68,27.68,27.64,27.64,18232.0,24.0032,24.0032,23.9685,23.9685,18232.0
2015-12-31 11:25:00,27.64,27.66,27.64,27.66,24324.0,23.9685,23.9859,23.9685,23.9859,24324.0
2015-12-31 11:30:00,27.65,27.67,27.64,27.67,80240.0,23.9772,23.9945,23.9685,23.9945,80240.0
2015-12-31 11:35:00,27.69,27.71,27.68,27.71,73064.0,24.0119,24.0292,24.0032,24.0292,73064.0
2015-12-31 11:40:00,27.71,27.74,27.71,27.74,166636.0,24.0292,24.0552,24.0292,24.0552,166636.0
2015-12-31 11:45:00,27.74,27.78,27.74,27.75,59420.0,24.0552,24.0899,24.0552,24.0639,59420.0
2015-12-31 11:50:00,27.75,27.75,27.73,27.75,239636.0,24.0639,24.0639,24.0466,24.0639,239636.0
2015-12-31 11:55:00,27.74,27.79,27.74,27.79,223480.0,24.0552,24.0986,24.0552,24.0986,223480.0
2015-12-31 12:00:00,27.8,27.8,27.77,27.79,30144.0,24.1073,24.1073,24.0812,24.0986,30144.0
2015-12-31 12:05:00,27.79,27.83,27.79,27.83,16368.0,24.0986,24.1333,24.0986,24.1333,16368.0
2015-12-31 12:10:00,27.82,27.84,27.8,27.8,31356.0,24.1246,24.1419,24.1073,24.1073,31356.0
2015-12-31 12:15:00,27.81,27.84,27.8,27.84,41276.0,24.1159,24.1419,24.1073,24.1419,41276.0
2015-12-31 12:20:00,27.84,27.86,27.82,27.85,22148.0,24.1419,24.1593,24.1246,24.1506,22148.0
2015-12-31 12:25:00,27.84,27.84,27.79,27.82,25484.0,24.1419,24.1419,24.0986,24.1246,25484.0
2015-12-31 12:30:00,27.83,27.83,27.8,27.81,61064.0,24.1333,24.1333,24.1073,24.1159,61064.0
2015-12-31 12:35:00,27.81,27.85,27.81,27.81,25760.0,24.1159,24.1506,24.1159,24.1159,25760.0
2015-12-31 12:40:00,27.81,27.84,27.81,27.83,46164.0,24.1159,24.1419,24.1159,24.1333,46164.0
2015-12-31 12:45:00,27.83,27.85,27.81,27.81,66544.0,24.1333,24.1506,24.1159,24.1159,66544.0
2015-12-31 12:50:00,27.81,27.82,27.8,27.8,44652.0,24.1159,24.1246,24.1073,24.1073,44652.0
2015-12-31 12:55:00,27.8,27.81,27.77,27.78,55700.0,24.1073,24.1159,24.0812,24.0899,55700.0
2015-12-31 13:00:00,27.77,27.78,27.73,27.73,122876.0,24.0812,24.0899,24.0466,24.0466,122876.0
2015-12-31 13:05:00,27.74,27.75,27.69,27.69,17960.0,24.0552,24.0639,24.0119,24.0119,17960.0
2015-12-31 13:10:00,27.69,27.73,27.68,27.72,38940.0,24.0119,24.0466,24.0032,24.0379,38940.0
2015-12-31 13:15:00,27.72,27.72,27.69,27.71,20160.0,24.0379,24.0379,24.0119,24.0292,20160.0
2015-12-31 13:20:00,27.7,27.73,27.7,27.72,27688.0,24.0205,24.0466,24.0205,24.0379,27688.0
2015-12-31 13:25:00,27.74,27.75,27.72,27.72,30168.0,24.0552,24.0639,24.0379,24.0379,30168.0
2015-12-31 13:30:00,27.72,27.73,27.71,27.72,11732.0,24.0379,24.0466,24.0292,24.0379,11732.0
2015-12-31 13:35:00,27.72,27.73,27.72,27.72,24140.0,24.0379,24.0466,24.0379,24.0379,24140.0
2015-12-31 13:40:00,27.74,27.8,27.74,27.8,64792.0,24.0552,24.1073,24.0552,24.1073,64792.0
2015-12-31 13:45:00,27.8,27.8,27.79,27.79,26096.0,24.1073,24.1073,24.0986,24.0986,26096.0
2015-12-31 13:50:00,27.79,27.82,27.78,27.81,24452.0,24.0986,24.1246,24.0899,24.1159,24452.0
2015-12-31 13:55:00,27.81,27.82,27.8,27.81,30632.0,24.1159,24.1246,24.1073,24.1159,30632.0
2015-12-31 14:00:00,27.82,27.84,27.81,27.83,7272.0,24.1246,24.1419,24.1159,24.1333,7272.0
2015-12-31 14:05:00,27.83,27.83,27.81,27.82,13428.0,24.1333,24.1333,24.1159,24.1246,13428.0
2015-12-31 14:10:00,27.83,27.83,27.82,27.82,61064.0,24.1333,24.1333,24.1246,24.1246,61064.0
2015-12-31 14:15:00,27.82,27.82,27.81,27.81,31252.0,24.1246,24.1246,24.1159,24.1159,31252.0
2015-12-31 14:20:00,27.81,27.81,27.78,27.78,19300.0,24.1159,24.1159,24.0899,24.0899,19300.0
2015-12-31 14:25:00,27.78,27.78,27.75,27.78,22940.0,24.0899,24.0899,24.0639,24.0899,22940.0
2015-12-31 14:30:00,27.77,27.78,27.76,27.76,27364.0,24.0812,24.0899,24.0726,24.0726,27364.0
2015-12-31 14:35:00,27.77,27.77,27.75,27.76,20232.0,24.0812,24.0812,24.0639,24.0726,20232.0
2015-12-31 14:40:00,27.77,27.8,27.75,27.8,17904.0,24.0812,24.1073,24.0639,24.1073,17904.0
2015-12-31 14:45:00,27.79,27.8,27.78,27.79,7352.0,24.0986,24.1073,24.0899,24.0986,7352.0
2015-12-31 14:50:00,27.79,27.79,27.78,27.79,12792.0,24.0986,24.0986,24.0899,24.0986,12792.0
2015-12-31 14:55:00,27.79,27.79,27.77,27.77,22904.0,24.0986,24.0986,24.0812,24.0812,22904.0
2015-12-31 15:00:00,27.77,27.77,27.76,27.77,20232.0,24.0812,24.0812,24.0726,24.0812,20232.0
2015-12-31 15:05:00,27.77,27.78,27.74,27.74,7528.0,24.0812,24.0899,24.0552,24.0552,7528.0
2015-12-31 15:10:00,27.73,27.73,27.71,27.72,38584.0,24.0466,24.0466,24.0292,24.0379,38584.0
2015-12-31 15:15:00,27.72,27.74,27.71,27.74,68124.0,24.0379,24.0552,24.0292,24.0552,68124.0
2015-12-31 15:20:00,27.74,27.74,27.71,27.73,53752.0,24.0552,24.0552,24.0292,24.0466,53752.0
2015-12-31 15:25:00,27.73,27.73,27.7,27.7,69148.0,24.0466,24.0466,24.0205,24.0205,69148.0
2015-12-31 15:30:00,27.71,27.74,27.71,27.73,138328.0,24.0292,24.0552,24.0292,24.0466,138328.0
2015-12-31 15:35:00,27.74,27.75,27.71,27.72,38516.0,24.0552,24.0639,24.0292,24.0379,38516.0
2015-12-31 15:40:00,27.72,27.72,27.67,27.68,61532.0,24.0379,24.0379,23.9945,24.0032,61532.0
2015-12-31 15:45:00,27.68,27.68,27.66,27.67,23248.0,24.0032,24.0032,23.9859,23.9945,23248.0
2015-12-31 15:50:00,27.66,27.66,27.62,27.62,49812.0,23.9859,23.9859,23.9512,23.9512,49812.0
2015-12-31 15:55:00,27.62,27.62,27.52,27.53,130792.0,23.9512,23.9512,23.8645,23.8731,130792.0
2016-01-04 09:30:00,27.03,27.08,27.01,27.03,184200.0,23.4395,23.4829,23.4222,23.4395,184200.0
2016-01-04 09:35:00,27.04,27.05,27.0,27.01,174956.0,23.4482,23.4569,23.4135,23.4222,174956.0
2016-01-04 09:40:00,27.0,27.01,26.95,26.96,488792.0,23.4135,23.4222,23.3702,23.3788,488792.0
2016-01-04 09:45:00,26.95,26.95,26.91,26.93,56228.0,23.3702,23.3702,23.3355,23.3528,56228.0
2016-01-04 09:50:00,26.93,27.01,26.93,26.97,41420.0,23.3528,23.4222,23.3528,23.3875,41420.0
2016-01-04 09:55:00,26.97,27.0,26.95,26.98,94760.0,23.3875,23.4135,23.3702,23.3962,94760.0
2016-01-04 10:00:00,26.98,27.0,26.88,26.89,164348.0,23.3962,23.4135,23.3095,23.3181,164348.0
2016-01-04 10:05:00,26.89,26.9,26.85,26.85,131364.0,23.3181,23.3268,23.2835,23.2835,131364.0
2016-01-04 10:10:00,26.87,26.87,26.79,26.83,152344.0,23.3008,23.3008,23.2314,23.2661,152344.0
2016-01-04 10:15:00,26.85,26.9,26.85,26.88,48508.0,23.2835,23.3268,23.2835,23.3095,48508.0
2016-01-04 10:20:00,26.9,26.94,26.86,26.86,24808.0,23.3268,23.3615,23.2921,23.2921,24808.0
2016-01-04 10:25:00,26.86,26.92,26.86,26.88,26172.0,23.2921,23.3442,23.2921,23.3095,26172.0
2016-01-04 10:30:00,26.87,26.87,26.84,26.85,30004.0,23.3008,23.3008,23.2748,23.2835,30004.0
2016-01-04 10:35:00,26.84,26.85,26.8,26.81,42904.0,23.2748,23.2835,23.2401,23.2488,42904.0
2016-01-04 10:40:00,26.79,26.84,26.76,26.84,71632.0,23.2314,23.2748,23.2054,23.2748,71632.0
2016-01-04 10:45:00,26.86,26.87,26.82,26.86,135000.0,23.2921,23.3008,23.2574,23.2921,135000.0
2016-01-04 10:50:00,26.85,26.86,26.8,26.8,58268.0,23.2835,23.2921,23.2401,23.2401,58268.0
2016-01-04 10:55:00,26.8,26.81,26.76,26.76,18000.0,23.2401,23.2488,23.2054,23.2054,18000.0
2016-01-04 11:00:00,26.75,26.76,26.71,26.74,92836.0,23.1967,23.2054,23.162,23.1881,92836.0
2016-01-04 11:05:00,26.73,26.74,26.7,26.73,51688.0,23.1794,23.1881,23.1534,23.1794,51688.0
2016-01-04 11:10:00,26.7,26.72,26.66,26.7,39396.0,23.1534,23.1707,23.1187,23.1534,39396.0
2016-01-04 11:15:00,26.7,26.73,26.68,26.68,20676.0,23.1534,23.1794,23.136,23.136,20676.0
2016-01-04 11:20:00,26.68,26.72,26.66,26.7,28940.0,23.136,23.1707,23.1187,23.1534,28940.0
2016-01-04 11:25:00,26.7,26.72,26.67,26.71,105268.0,23.1534,23.1707,23.1274,23.162,105268.0
2016-01-04 11:30:00,26.72,26.78,26.7,26.78,144200.0,23.1707,23.2228,23.1534,23.2228,144200.0
2016-01-04 11:35:00,26.77,26.8,26.74,26.8,202624.0,23.2141,23.2401,23.1881,23.2401,202624.0
2016-01-04 11:40:00,26.81,26.86,26.8,26.83,30996.0,23.2488,23.2921,23.2401,23.2661,30996.0
2016-01-04 11:45:00,26.82,26.86,26.82,26.86,17032.0,23.2574,23.2921,23.2574,23.2921,17032.0
2016-01-04 11:50:00,26.88,26.89,26.86,26.87,14244.0,23.3095,23.3181,23.2921,23.3008,14244.0
2016-01-04 11:55:00,26.88,26.9,26.84,26.86,16092.0,23.3095,23.3268,23.2748,23.2921,16092.0
2016-01-04 12:00:00,26.86,26.86,26.83,26.85,17956.0,23.2921,23.2921,23.2661,23.2835,17956.0
2016-01-04 12:05:00,26.84,26.89,26.83,26.87,14076.0,23.2748,23.3181,23.2661,23.3008,14076.0
2016-01-04 12:10:00,26.86,26.87,26.81,26.81,204528.0,23.2921,23.3008,23.2488,23.2488,204528.0
2016-01-04 12:15:00,26.8,26.84,26.79,26.79,60876.0,23.2401,23.2748,23.2314,23.2314,60876.0
2016-01-04 12:20:00,26.8,26.8,26.75,26.77,72732.0,23.2401,23.2401,23.1967,23.2141,72732.0
2016-01-04 12:25:00,26.75,26.82,26.73,26.8,32024.0,23.1967,23.2574,23.1794,23.2401,32024.0
2016-01-04 12:30:00,26.8,26.8,26.75,26.77,14208.0,23.2401,23.2401,23.1967,23.2141,14208.0
2016-01-04 12:35:00,26.77,26.83,26.77,26.82,14356.0,23.2141,23.2661,23.2141,23.2574,14356.0
2016-01-04 12:40:00,26.84,26.87,26.81,26.87,29416.0,23.2748,23.3008,23.2488,23.3008,29416.0
2016-01-04 12:45:00,26.87,26.89,26.85,26.85,12816.0,23.3008,23.3181,23.2835,23.2835,12816.0
2016-01-04 12:50:00,26.85,26.9,26.85,26.9,12436.0,23.2835,23.3268,23.2835,23.3268,12436.0
2016-01-04 12:55:00,26.91,26.91,26.87,26.89,35180.0,23.3355,23.3355,23.3008,23.3181,35180.0
2016-01-04 13:00:00,26.89,26.92,26.88,26.92,47548.0,23.3181,23.3442,23.3095,23.3442,47548.0
2016-01-04 13:05:00,26.92,26.93,26.9,26.92,16784.0,23.3442,23.3528,23.3268,23.3442,16784.0
2016-01-04 13:10:00,26.92,26.94,26.9,26.9,23724.0,23.3442,23.3615,23.3268,23.3268,23724.0
2016-01-04 13:15:00,26.91,26.95,26.91,26.93,35272.0,23.3355,23.3702,23.3355,23.3528,35272.0
2016-01-04 13:20:00,26.93,26.94,26.88,26.89,70856.0,23.3528,23.3615,23.3095,23.3181,70856.0
2016-01-04 13:25:00,26.9,26.93,26.88,26.93,18180.0,23.3268,23.3528,23.3095,23.3528,18180.0
2016-01-04 13:30:00,26.92,26.93,26.91,26.93,19620.0,23.3442,23.3528,23.3355,23.3528,19620.0
2016-01-04 13:35:00,26.93,26.96,26.93,26.96,21616.0,23.3528,23.3788,23.3528,23.3788,21616.0
2016-01-04 13:40:00,26.96,26.96,26.93,26.93,16104.0,23.3788,23.3788,23.3528,23.3528,16104.0
2016-01-04 13:45:00,26.94,26.96,26.9,26.92,46420.0,23.3615,23.3788,23.3268,23.3442,46420.0
2016-01-04 13:50:00,26.91,26.93,26.89,26.91,40092.0,23.3355,23.3528,23.3181,23.3355,40092.0
2016-01-04 13:55:00,26.91,26.93,26.88,26.89,20840.0,23.3355,23.3528,23.3095,23.3181,20840.0
2016-01-04 14:00:00,26.9,26.9,26.86,26.88,9384.0,23.3268,23.3268,23.2921,23.3095,9384.0
2016-01-04 14:05:00,26.87,26.89,26.85,26.89,21580.0,23.3008,23.3181,23.2835,23.3181,21580.0
2016-01-04 14:10:00,26.88,26.89,26.85,26.86,25608.0,23.3095,23.3181,23.2835,23.2921,25608.0
2016-01-04 14:15:00,26.86,26.9,26.84,26.89,177388.0,23.2921,23.3268,23.2748,23.3181,177388.0
2016-01-04 14:20:00,26.9,26.93,26.9,26.91,24584.0,23.3268,23.3528,23.3268,23.3355,24584.0
2016-01-04 14:25:00,26.91,26.93,26.89,26.93,54116.0,23.3355,23.3528,23.3181,23.3528,54116.0
2016-01-04 14:30:00,26.91,26.92,26.86,26.86,56684.0,23.3355,23.3442,23.2921,23.2921,56684.0
2016-01-04 14:35:00,26.87,26.87,26.84,26.87,26900.0,23.3008,23.3008,23.2748,23.3008,26900.0
2016-01-04 14:40:00,26.87,26.89,26.87,26.88,29148.0,23.3008,23.3181,23.3008,23.3095,29148.0
2016-01-04 14:45:00,26.88,26.9,26.86,26.89,22104.0,23.3095,23.3268,23.2921,23.3181,22104.0
2016-01-04 14:50:00,26.9,26.91,26.86,26.87,123584.0,23.3268,23.3355,23.2921,23.3008,123584.0
2016-01-04 14:55:00,26.88,26.9,26.87,26.9,23876.0,23.3095,23.3268,23.3008,23.3268,23876.0
2016-01-04 15:00:00,26.9,26.9,26.84,26.85,58772.0,23.3268,23.3268,23.2748,23.2835,58772.0
2016-01-04 15:05:00,26.86,26.87,26.84,26.85,60372.0,23.2921,23.3008,23.2748,23.2835,60372.0
2016-01-04 15:10:00,26.85,26.87,26.82,26.85,129612.0,23.2835,23.3008,23.2574,23.2835,129612.0
2016-01-04 15:15:00,26.85,26.86,26.83,26.85,113304.0,23.2835,23.2921,23.2661,23.2835,113304.0
2016-01-04 15:20:00,26.84,26.84,26.79,26.8,56208.0,23.2748,23.2748,23.2314,23.2401,56208.0
2016-01-04 15:25:00,26.79,26.82,26.78,26.82,57168.0,23.2314,23.2574,23.2228,23.2574,57168.0
2016-01-04 15:30:00,26.81,26.86,26.81,26.84,24596.0,23.2488,23.2921,23.2488,23.2748,24596.0
2016-01-04 15:35:00,26.85,26.85,26.77,26.81,467976.0,23.2835,23.2835,23.2141,23.2488,467976.0
2016-01-04 15:40:00,26.82,26.86,26.82,26.86,42540.0,23.2574,23.2921,23.2574,23.2921,42540.0
2016-01-04 15:45:00,26.87,26.91,26.85,26.89,59588.0,23.3008,23.3355,23.2835,23.3181,59588.0
2016-01-04 15:50:00,26.89,26.89,26.85,26.86,84680.0,23.3181,23.3181,23.2835,23.2921,84680.0
2016-01-04 15:55:00,26.86,26.9,26.85,26.87,159572.0,23.2921,23.3268,23.2835,23.3008,159572.0
2016-01-05 09:30:00,26.96,27.02,26.95,26.97,214968.0,23.3788,23.4309,23.3702,23.3875,214968.0
2016-01-05 09:35:00,26.97,26.97,26.88,26.89,70900.0,23.3875,23.3875,23.3095,23.3181,70900.0
2016-01-05 09:40:00,26.9,26.94,26.86,26.93,134272.0,23.3268,23.3615,23.2921,23.3528,134272.0
2016-01-05 09:45:00,26.95,26.98,26.92,26.95,36808.0,23.3702,23.3962,23.3442,23.3702,36808.0
2016-01-05 09:50:00,26.94,26.94,26.88,26.88,29276.0,23.3615,23.3615,23.3095,23.3095,29276.0
2016-01-05 09:55:00,26.88,26.89,26.85,26.86,11160.0,23.3095,23.3181,23.2835,23.2921,11160.0
2016-01-05 10:00:00,26.86,26.9,26.84,26.89,18892.0,23.2921,23.3268,23.2748,23.3181,18892.0
2016-01-05 10:05:00,26.88,26.92,26.88,26.89,16172.0,23.3095,23.3442,23.3095,23.3181,16172.0
2016-01-05 10:10:00,26.9,26.93,26.9,26.91,26504.0,23.3268,23.3528,23.3268,23.3355,26504.0
2016-01-05 10:15:00,26.91,26.92,26.89,26.92,20008.0,23.3355,23.3442,23.3181,23.3442,20008.0
2016-01-05 10:20:00,26.89,26.91,26.81,26.82,21960.0,23.3181,23.3355,23.2488,23.2574,21960.0
2016-01-05 10:25:00,26.82,26.83,26.8,26.81,50468.0,23.2574,23.2661,23.2401,23.2488,50468.0
2016-01-05 10:30:00,26.81,26.85,26.8,26.84,32732.0,23.2488,23.2835,23.2401,23.2748,32732.0
2016-01-05 10:35:00,26.84,26.94,26.84,26.93,99868.0,23.2748,23.3615,23.2748,23.3528,99868.0
2016-01-05 10:40:00,26.93,26.97,26.92,26.94,37256.0,23.3528,23.3875,23.3442,23.3615,37256.0
2016-01-05 10:45:00,26.94,26.98,26.94,26.98,19164.0,23.3615,23.3962,23.3615,23.3962,19164.0
2016-01-05 10:50:00,26.99,27.02,26.98,27.0,21584.0,23.4049,23.4309,23.3962,23.4135,21584.0
2016-01-05 10:55:00,27.0,27.01,26.97,26.97,52040.0,23.4135,23.4222,23.3875,23.3875,52040.0
2016-01-05 11:00:00,26.98,27.0,26.97,26.98,19936.0,23.3962,23.4135,23.3875,23.3962,19936.0
2016-01-05 11:05:00,26.98,26.99,26.97,26.97,16836.0,23.3962,23.4049,23.3875,23.3875,16836.0
2016-01-05 11:10:00,26.95,26.97,26.92,26.93,35736.0,23.3702,23.3875,23.3442,23.3528,35736.0
2016-01-05 11:15:00,26.92,26.93,26.91,26.91,35260.0,23.3442,23.3528,23.3355,23.3355,35260.0
2016-01-05 11:20:00,26.92,26.94,26.9,26.92,85612.0,23.3442,23.3615,23.3268,23.3442,85612.0
2016-01-05 11:25:00,26.91,26.97,26.91,26.94,16552.0,23.3355,23.3875,23.3355,23.3615,16552.0
2016-01-05 11:30:00,26.92,26.94,26.92,26.94,11884.0,23.3442,23.3615,23.3442,23.3615,11884.0
2016-01-05 11:35:00,26.93,26.95,26.9,26.9,35380.0,23.3528,23.3702,23.3268,23.3268,35380.0
2016-01-05 11:40:00,26.91,26.93,26.91,26.91,7796.0,23.3355,23.3528,23.3355,23.3355,7796.0
2016-01-05 11:45:00,26.9,26.92,26.88,26.9,17732.0,23.3268,23.3442,23.3095,23.3268,17732.0
2016-01-05 11:50:00,26.93,26.93,26.9,26.9,23120.0,23.3528,23.3528,23.3268,23.3268,23120.0
2016-01-05 11:55:00,26.91,26.92,26.89,26.9,34544.0,23.3355,23.3442,23.3181,23.3268,34544.0
2016-01-05 12:00:00,26.91,26.91,26.84,26.86,63096.0,23.3355,23.3355,23.2748,23.2921,63096.0
2016-01-05 12:05:00,26.86,26.86,26.81,26.81,80480.0,23.2921,23.2921,23.2488,23.2488,80480.0
2016-01-05 12:10:00,26.83,26.83,26.81,26.82,7636.0,23.2661,23.2661,23.2488,23.2574,7636.0
2016-01-05 12:15:00,26.81,26.83,26.79,26.82,29468.0,23.2488,23.2661,23.2314,23.2574,29468.0
2016-01-05 12:20:00,26.81,26.83,26.81,26.83,7344.0,23.2488,23.2661,23.2488,23.2661,7344.0
2016-01-05 12:25:00,26.83,26.84,26.82,26.82,15980.0,23.2661,23.2748,23.2574,23.2574,15980.0
2016-01-05 12:30:00,26.84,26.84,26.82,26.84,10960.0,23.2748,23.2748,23.2574,23.2748,10960.0
2016-01-05 12:35:00,26.84,26.86,26.83,26.86,6652.0,23.2748,23.2921,23.2661,23.2921,6652.0
2016-01-05 12:40:00,26.87,26.87,26.83,26.84,10512.0,23.3008,23.3008,23.2661,23.2748,10512.0
2016-01-05 12:45:00,26.84,26.85,26.84,26.85,12644.0,23.2748,23.2835,23.2748,23.2835,12644.0
2016-01-05 12:50:00,26.85,26.89,26.83,26.89,14000.0,23.2835,23.3181,23.2661,23.3181,14000.0
2016-01-05 12:55:00,26.89,26.91,26.88,26.9,7872.0,23.3181,23.3355,23.3095,23.3268,7872.0
2016-01-05 13:00:00,26.92,26.93,26.89,26.93,68708.0,23.3442,23.3528,23.3181,23.3528,68708.0
2016-01-05 13:05:00,26.95,26.95,26.92,26.92,40296.0,23.3702,23.3702,23.3442,23.3442,40296.0
2016-01-05 13:10:00,26.93,26.94,26.91,26.91,9812.0,23.3528,23.3615,23.3355,23.3355,9812.0
2016-01-05 13:15:00,26.9,26.91,26.86,26.86,26016.0,23.3268,23.3355,23.2921,23.2921,26016.0
2016-01-05 13:20:00,26.85,26.86,26.83,26.83,12156.0,23.2835,23.2921,23.2661,23.2661,12156.0
2016-01-05 13:25:00,26.83,26.86,26.83,26.85,10604.0,23.2661,23.2921,23.2661,23.2835,10604.0
2016-01-05 13:30:00,26.86,26.86,26.84,26.86,26072.0,23.2921,23.2921,23.2748,23.2921,26072.0
2016-01-05 13:35:00,26.86,26.88,26.85,26.87,9160.0,23.2921,23.3095,23.2835,23.3008,9160.0
2016-01-05 13:40:00,26.88,26.93,26.88,26.93,17052.0,23.3095,23.3528,23.3095,23.3528,17052.0
2016-01-05 13:45:00,26.94,26.97,26.93,26.95,34596.0,23.3615,23.3875,23.3528,23.3702,34596.0
2016-01-05 13:50:00,26.97,26.98,26.97,26.98,43856.0,23.3875,23.3962,23.3875,23.3962,43856.0
2016-01-05 13:55:00,26.98,27.0,26.96,26.97,13408.0,23.3962,23.4135,23.3788,23.3875,13408.0
2016-01-05 14:00:00,26.96,26.97,26.93,26.95,10368.0,23.3788,23.3875,23.3528,23.3702,10368.0
2016-01-05 14:05:00,26.95,26.96,26.93,26.96,17128.0,23.3702,23.3788,23.3528,23.3788,17128.0
2016-01-05 14:10:00,26.94,26.98,26.94,26.96,17588.0,23.3615,23.3962,23.3615,23.3788,17588.0
2016-01-05 14:15:00,26.94,26.98,26.94,26.98,10920.0,23.3615,23.3962,23.3615,23.3962,10920.0
2016-01-05 14:20:00,26.99,27.0,26.99,27.0,31856.0,23.4049,23.4135,23.4049,23.4135,31856.0
2016-01-05 14:25:00,27.0,27.0,26.97,26.97,17360.0,23.4135,23.4135,23.3875,23.3875,17360.0
2016-01-05 14:30:00,26.98,26.98,26.96,26.97,16884.0,23.3962,23.3962,23.3788,23.3875,16884.0
2016-01-05 14:35:00,26.96,26.98,26.95,26.97,53832.0,23.3788,23.3962,23.3702,23.3875,53832.0
2016-01-05 14:40:00,26.97,26.97,26.96,26.96,17080.0,23.3875,23.3875,23.3788,23.3788,17080.0
2016-01-05 14:45:00,26.96,26.98,26.95,26.98,6804.0,23.3788,23.3962,23.3702,23.3962,6804.0
2016-01-05 14:50:00,26.98,26.99,26.95,26.96,127364.0,23.3962,23.4049,23.3702,23.3788,127364.0
2016-01-05 14:55:00,26.97,26.98,26.95,26.97,28960.0,23.3875,23.3962,23.3702,23.3875,28960.0
2016-01-05 15:00:00,26.97,26.98,26.93,26.95,22092.0,23.3875,23.3962,23.3528,23.3702,22092.0
2016-01-05 15:05:00,26.93,26.96,26.93,26.94,21132.0,23.3528,23.3788,23.3528,23.3615,21132.0
2016-01-05 15:10:00,26.94,26.98,26.94,26.97,39324.0,23.3615,23.3962,23.3615,23.3875,39324.0
2016-01-05 15:15:00,26.97,26.98,26.95,26.95,98508.0,23.3875,23.3962,23.3702,23.3702,98508.0
2016-01-05 15:20:00,26.95,26.96,26.93,26.96,19204.0,23.3702,23.3788,23.3528,23.3788,19204.0
2016-01-05 15:25:00,26.94,26.99,26.94,26.97,30144.0,23.3615,23.4049,23.3615,23.3875,30144.0
2016-01-05 15:30:00,26.97,26.99,26.94,26.98,49772.0,23.3875,23.4049,23.3615,23.3962,49772.0
2016-01-05 15:35:00,26.98,26.99,26.96,26.98,43172.0,23.3962,23.4049,23.3788,23.3962,43172.0
2016-01-05 15:40:00,26.98,27.01,26.95,26.97,44676.0,23.3962,23.4222,23.3702,23.3875,44676.0
2016-01-05 15:45:00,26.97,26.97,26.95,26.97,24084.0,23.3875,23.3875,23.3702,23.3875,24084.0
2016-01-05 15:50:00,26.98,26.98,26.96,26.96,17632.0,23.3962,23.3962,23.3788,23.3788,17632.0
2016-01-05 15:55:00,26.97,26.99,26.95,26.95,95352.0,23.3875,23.4049,23.3702,23.3702,95352.0
2016-01-06 09:30:00,26.6,26.68,26.59,26.66,76440.0,23.0667,23.136,23.058,23.1187,76440.0
2016-01-06 09:35:00,26.64,26.66,26.63,26.66,42396.0,23.1013,23.1187,23.0927,23.1187,42396.0
2016-01-06 09:40:00,26.67,26.68,26.63,26.68,22316.0,23.1274,23.136,23.0927,23.136,22316.0
2016-01-06 09:45:00,26.67,26.7,26.65,26.67,25800.0,23.1274,23.1534,23.11,23.1274,25800.0
2016-01-06 09:50:00,26.71,26.72,26.68,26.7,53832.0,23.162,23.1707,23.136,23.1534,53832.0
2016-01-06 09:55:00,26.71,26.73,26.69,26.72,13200.0,23.162,23.1794,23.1447,23.1707,13200.0
2016-01-06 10:00:00,26.74,26.74,26.68,26.68,26128.0,23.1881,23.1881,23.136,23.136,26128.0
2016-01-06 10:05:00,26.68,26.72,26.68,26.71,9280.0,23.136,23.1707,23.136,23.162,9280.0
2016-01-06 10:10:00,26.71,26.71,26.69,26.69,15204.0,23.162,23.162,23.1447,23.1447,15204.0
2016-01-06 10:15:00,26.72,26.73,26.71,26.73,35528.0,23.1707,23.1794,23.162,23.1794,35528.0
2016-01-06 10:20:00,26.74,26.81,26.74,26.8,23708.0,23.1881,23.2488,23.1881,23.2401,23708.0
2016-01-06 10:25:00,26.78,26.81,26.78,26.78,16188.0,23.2228,23.2488,23.2228,23.2228,16188.0
2016-01-06 10:30:00,26.78,26.78,26.73,26.73,39348.0,23.2228,23.2228,23.1794,23.1794,39348.0
2016-01-06 10:35:00,26.73,26.75,26.71,26.73,19476.0,23.1794,23.1967,23.162,23.1794,19476.0
2016-01-06 10:40:00,26.73,26.74,26.72,26.73,19368.0,23.1794,23.1881,23.1707,23.1794,19368.0
2016-01-06 10:45:00,26.71,26.73,26.69,26.73,11744.0,23.162,23.1794,23.1447,23.1794,11744.0
2016-01-06 10:50:00,26.74,26.74,26.72,26.73,6684.0,23.1881,23.1881,23.1707,23.1794,6684.0
2016-01-06 10:55:00,26.73,26.77,26.73,26.74,7276.0,23.1794,23.2141,23.1794,23.1881,7276.0
2016-01-06 11:00:00,26.76,26.79,26.76,26.79,18220.0,23.2054,23.2314,23.2054,23.2314,18220.0
2016-01-06 11:05:00,26.81,26.82,26.77,26.77,11800.0,23.2488,23.2574,23.2141,23.2141,11800.0
2016-01-06 11:10:00,26.77,26.77,26.73,26.74,19880.0,23.2141,23.2141,23.1794,23.1881,19880.0
2016-01-06 11:15:00,26.73,26.76,26.71,26.76,52024.0,23.1794,23.2054,23.162,23.2054,52024.0
2016-01-06 11:20:00,26.77,26.81,26.77,26.8,19788.0,23.2141,23.2488,23.2141,23.2401,19788.0
2016-01-06 11:25:00,26.78,26.81,26.78,26.81,22512.0,23.2228,23.2488,23.2228,23.2488,22512.0
2016-01-06 11:30:00,26.8,26.83,26.79,26.82,39388.0,23.2401,23.2661,23.2314,23.2574,39388.0
2016-01-06 11:35:00,26.83,26.83,26.8,26.82,12032.0,23.2661,23.2661,23.2401,23.2574,12032.0
2016-01-06 11:40:00,26.82,26.84,26.78,26.78,12020.0,23.2574,23.2748,23.2228,23.2228,12020.0
2016-01-06 11:45:00,26.79,26.8,26.78,26.78,3660.0,23.2314,23.2401,23.2228,23.2228,3660.0
2016-01-06 11:50:00,26.79,26.79,26.77,26.78,20828.0,23.2314,23.2314,23.2141,23.2228,20828.0
2016-01-06 11:55:00,26.79,26.79,26.71,26.71,75284.0,23.2314,23.2314,23.162,23.162,75284.0
2016-01-06 12:00:00,26.71,26.71,26.68,26.71,16192.0,23.162,23.162,23.136,23.162,16192.0
2016-01-06 12:05:00,26.71,26.71,26.68,26.7,15368.0,23.162,23.162,23.136,23.1534,15368.0
2016-01-06 12:10:00,26.7,26.73,26.7,26.72,11888.0,23.1534,23.1794,23.1534,23.1707,11888.0
2016-01-06 12:15:00,26.72,26.73,26.72,26.72,7860.0,23.1707,23.1794,23.1707,23.1707,7860.0
2016-01-06 12:20:00,26.71,26.72,26.7,26.72,23632.0,23.162,23.1707,23.1534,23.1707,23632.0
2016-01-06 12:25:00,26.71,26.72,26.67,26.67,25088.0,23.162,23.1707,23.1274,23.1274,25088.0
2016-01-06 12:30:00,26.67,26.68,26.64,26.68,75148.0,23.1274,23.136,23.1013,23.136,75148.0
2016-01-06 12:35:00,26.69,26.75,26.67,26.7,33088.0,23.1447,23.1967,23.1274,23.1534,33088.0
2016-01-06 12:40:00,26.71,26.71,26.7,26.7,2608.0,23.162,23.162,23.1534,23.1534,2608.0
2016-01-06 12:45:00,26.71,26.72,26.69,26.71,4348.0,23.162,23.1707,23.1447,23.162,4348.0
2016-01-06 12:50:00,26.7,26.73,26.7,26.72,17560.0,23.1534,23.1794,23.1534,23.1707,17560.0
2016-01-06 12:55:00,26.73,26.73,26.67,26.67,50408.0,23.1794,23.1794,23.1274,23.1274,50408.0
2016-01-06 13:00:00,26.67,26.68,26.66,26.68,12080.0,23.1274,23.136,23.1187,23.136,12080.0
2016-01-06 13:05:00,26.68,26.69,26.68,26.68,17028.0,23.136,23.1447,23.136,23.136,17028.0
2016-01-06 13:10:00,26.66,26.68,26.62,26.62,21084.0,23.1187,23.136,23.084,23.084,21084.0
2016-01-06 13:15:00,26.61,26.64,26.61,26.64,38040.0,23.0753,23.1013,23.0753,23.1013,38040.0
2016-01-06 13:20:00,26.62,26.65,26.61,26.63,11868.0,23.084,23.11,23.0753,23.0927,11868.0
2016-01-06 13:25:00,26.65,26.66,26.65,26.65,27384.0,23.11,23.1187,23.11,23.11,27384.0
2016-01-06 13:30:00,26.65,26.66,26.63,26.65,23696.0,23.11,23.1187,23.0927,23.11,23696.0
2016-01-06 13:35:00,26.68,26.68,26.67,26.67,3740.0,23.136,23.136,23.1274,23.1274,3740.0
2016-01-06 13:40:00,26.66,26.68,26.65,26.65,16584.0,23.1187,23.136,23.11,23.11,16584.0
2016-01-06 13:45:00,26.65,26.66,26.63,26.63,5052.0,23.11,23.1187,23.0927,23.0927,5052.0
2016-01-06 13:50:00,26.62,26.66,26.62,26.65,39744.0,23.084,23.1187,23.084,23.11,39744.0
2016-01-06 13:55:00,26.64,26.66,26.64,26.65,12160.0,23.1013,23.1187,23.1013,23.11,12160.0
2016-01-06 14:00:00,26.64,26.66,26.61,26.65,40332.0,23.1013,23.1187,23.0753,23.11,40332.0
2016-01-06 14:05:00,26.65,26.67,26.63,26.67,24284.0,23.11,23.1274,23.0927,23.1274,24284.0
2016-01-06 14:10:00,26.66,26.67,26.64,26.67,45768.0,23.1187,23.1274,23.1013,23.1274,45768.0
2016-01-06 14:15:00,26.69,26.69,26.66,26.68,14392.0,23.1447,23.1447,23.1187,23.136,14392.0
2016-01-06 14:20:00,26.66,26.66,26.64,26.65,8940.0,23.1187,23.1187,23.1013,23.11,8940.0
2016-01-06 14:25:00,26.66,26.67,26.64,26.65,5748.0,23.1187,23.1274,23.1013,23.11,5748.0
2016-01-06 14:30:00,26.63,26.65,26.62,26.65,38604.0,23.0927,23.11,23.084,23.11,38604.0
2016-01-06 14:35:00,26.64,26.65,26.61,26.63,42012.0,23.1013,23.11,23.0753,23.0927,42012.0
2016-01-06 14:40:00,26.63,26.63,26.57,26.57,38136.0,23.0927,23.0927,23.0406,23.0406,38136.0
2016-01-06 14:45:00,26.58,26.59,26.54,26.55,105724.0,23.0493,23.058,23.0146,23.0233,105724.0
2016-01-06 14:50:00,26.53,26.56,26.53,26.55,22752.0,23.006,23.032,23.006,23.0233,22752.0
2016-01-06 14:55:00,26.57,26.57,26.53,26.53,47296.0,23.0406,23.0406,23.006,23.006,47296.0
2016-01-06 15:00:00,26.54,26.56,26.51,26.56,111800.0,23.0146,23.032,22.9886,23.032,111800.0
2016-01-06 15:05:00,26.55,26.59,26.55,26.58,65496.0,23.0233,23.058,23.0233,23.0493,65496.0
2016-01-06 15:10:00,26.58,26.6,26.58,26.6,83072.0,23.0493,23.0667,23.0493,23.0667,83072.0
2016-01-06 15:15:00,26.6,26.63,26.59,26.63,28196.0,23.0667,23.0927,23.058,23.0927,28196.0
2016-01-06 15:20:00,26.63,26.65,26.62,26.65,28484.0,23.0927,23.11,23.084,23.11,28484.0
2016-01-06 15:25:00,26.66,26.7,26.66,26.69,37308.0,23.1187,23.1534,23.1187,23.1447,37308.0
2016-01-06 15:30:00,26.69,26.71,26.65,26.68,21696.0,23.1447,23.162,23.11,23.136,21696.0
2016-01-06 15:35:00,26.67,26.7,26.67,26.69,114256.0,23.1274,23.1534,23.1274,23.1447,114256.0
2016-01-06 15:40:00,26.68,26.69,26.67,26.68,20232.0,23.136,23.1447,23.1274,23.136,20232.0
2016-01-06 15:45:00,26.68,26.7,26.67,26.68,250700.0,23.136,23.1534,23.1274,23.136,250700.0
2016-01-06 15:50:00,26.68,26.68,26.64,26.65,30604.0,23.136,23.136,23.1013,23.11,30604.0
2016-01-06 15:55:00,26.66,26.67,26.64,26.65,47200.0,23.1187,23.1274,23.1013,23.11,47200.0
2016-01-07 09:30:00,26.16,26.3,26.16,26.16,436428.0,22.6851,22.8065,22.6851,22.6851,436428.0
2016-01-07 09:35:00,26.15,26.25,26.14,26.25,54984.0,22.6764,22.7632,22.6678,22.7632,54984.0
2016-01-07 09:40:00,26.25,26.28,26.24,26.25,31560.0,22.7632,22.7892,22.7545,22.7632,31560.0
2016-01-07 09:45:00,26.26,26.31,26.24,26.3,35752.0,22.7718,22.8152,22.7545,22.8065,35752.0
2016-01-07 09:50:00,26.32,26.34,26.29,26.32,26288.0,22.8239,22.8412,22.7978,22.8239,26288.0
2016-01-07 09:55:00,26.29,26.31,26.26,26.27,79548.0,22.7978,22.8152,22.7718,22.7805,79548.0
2016-01-07 10:00:00,26.27,26.28,26.25,26.25,22720.0,22.7805,22.7892,22.7632,22.7632,22720.0
2016-01-07 10:05:00,26.23,26.24,26.21,26.22,7388.0,22.7458,22.7545,22.7285,22.7371,7388.0
2016-01-07 10:10:00,26.2,26.23,26.19,26.23,179328.0,22.7198,22.7458,22.7111,22.7458,179328.0
2016-01-07 10:15:00,26.24,26.27,26.23,26.27,98072.0,22.7545,22.7805,22.7458,22.7805,98072.0
2016-01-07 10:20:00,26.28,26.28,26.23,26.23,10544.0,22.7892,22.7892,22.7458,22.7458,10544.0
2016-01-07 10:25:00,26.23,26.28,26.23,26.26,61872.0,22.7458,22.7892,22.7458,22.7718,61872.0
2016-01-07 10:30:00,26.27,26.34,26.26,26.34,28988.0,22.7805,22.8412,22.7718,22.8412,28988.0
2016-01-07 10:35:00,26.33,26.34,26.3,26.33,40932.0,22.8325,22.8412,22.8065,22.8325,40932.0
2016-01-07 10:40:00,26.32,26.33,26.26,26.26,53304.0,22.8239,22.8325,22.7718,22.7718,53304.0
2016-01-07 10:45:00,26.27,26.31,26.26,26.31,57108.0,22.7805,22.8152,22.7718,22.8152,57108.0
2016-01-07 10:50:00,26.3,26.36,26.3,26.35,20756.0,22.8065,22.8585,22.8065,22.8499,20756.0
2016-01-07 10:55:00,26.35,26.4,26.35,26.37,19196.0,22.8499,22.8932,22.8499,22.8672,19196.0
2016-01-07 11:00:00,26.38,26.4,26.36,26.36,22920.0,22.8759,22.8932,22.8585,22.8585,22920.0
2016-01-07 11:05:00,26.36,26.36,26.32,26.32,35124.0,22.8585,22.8585,22.8239,22.8239,35124.0
2016-01-07 11:10:00,26.31,26.33,26.28,26.3,53128.0,22.8152,22.8325,22.7892,22.8065,53128.0
2016-01-07 11:15:00,26.28,26.31,26.28,26.31,11640.0,22.7892,22.8152,22.7892,22.8152,11640.0
2016-01-07 11:20:00,26.31,26.31,26.25,26.25,13808.0,22.8152,22.8152,22.7632,22.7632,13808.0
2016-01-07 11:25:00,26.28,26.32,26.27,26.31,10652.0,22.7892,22.8239,22.7805,22.8152,10652.0
2016-01-07 11:30:00,26.32,26.33,26.29,26.3,26256.0,22.8239,22.8325,22.7978,22.8065,26256.0
2016-01-07 11:35:00,26.3,26.32,26.28,26.3,22432.0,22.8065,22.8239,22.7892,22.8065,22432.0
2016-01-07 11:40:00,26.3,26.33,26.3,26.31,84024.0,22.8065,22.8325,22.8065,22.8152,84024.0
2016-01-07 11:45:00,26.29,26.29,26.25,26.26,46632.0,22.7978,22.7978,22.7632,22.7718,46632.0
2016-01-07 11:50:00,26.26,26.27,26.24,26.25,20732.0,22.7718,22.7805,22.7545,22.7632,20732.0
2016-01-07 11:55:00,26.26,26.27,26.26,26.27,3016.0,22.7718,22.7805,22.7718,22.7805,3016.0
2016-01-07 12:00:00,26.24,26.26,26.24,26.25,6780.0,22.7545,22.7718,22.7545,22.7632,6780.0
2016-01-07 12:05:00,26.25,26.25,26.22,26.22,17756.0,22.7632,22.7632,22.7371,22.7371,17756.0
2016-01-07 12:10:00,26.23,26.24,26.21,26.21,11392.0,22.7458,22.7545,22.7285,22.7285,11392.0
2016-01-07 12:15:00,26.21,26.25,26.21,26.25,31016.0,22.7285,22.7632,22.7285,22.7632,31016.0
2016-01-07 12:20:00,26.23,26.25,26.22,26.22,24720.0,22.7458,22.7632,22.7371,22.7371,24720.0
2016-01-07 12:25:00,26.24,26.24,26.21,26.21,9104.0,22.7545,22.7545,22.7285,22.7285,9104.0
2016-01-07 12:30:00,26.22,26.24,26.22,26.24,23400.0,22.7371,22.7545,22.7371,22.7545,23400.0
2016-01-07 12:35:00,26.24,26.24,26.17,26.17,20652.0,22.7545,22.7545,22.6938,22.6938,20652.0
2016-01-07 12:40:00,26.17,26.19,26.17,26.18,119184.0,22.6938,22.7111,22.6938,22.7025,119184.0
2016-01-07 12:45:00,26.18,26.21,26.18,26.2,100720.0,22.7025,22.7285,22.7025,22.7198,100720.0
2016-01-07 12:50:00,26.2,26.21,26.16,26.17,188572.0,22.7198,22.7285,22.6851,22.6938,188572.0
2016-01-07 12:55:00,26.16,26.18,26.13,26.14,170448.0,22.6851,22.7025,22.6591,22.6678,170448.0
2016-01-07 13:00:00,26.13,26.15,26.13,26.13,68428.0,22.6591,22.6764,22.6591,22.6591,68428.0
2016-01-07 13:05:00,26.13,26.14,26.1,26.11,104520.0,22.6591,22.6678,22.6331,22.6417,104520.0
2016-01-07 13:10:00,26.1,26.1,26.06,26.09,62376.0,22.6331,22.6331,22.5984,22.6244,62376.0
2016-01-07 13:15:00,26.09,26.09,26.05,26.05,101908.0,22.6244,22.6244,22.5897,22.5897,101908.0
2016-01-07 13:20:00,26.05,26.05,26.0,26.02,86364.0,22.5897,22.5897,22.5464,22.5637,86364.0
2016-01-07 13:25:00,26.01,26.06,26.01,26.04,77488.0,22.555,22.5984,22.555,22.581,77488.0
2016-01-07 13:30:00,26.04,26.05,25.98,26.01,137072.0,22.581,22.5897,22.529,22.555,137072.0
2016-01-07 13:35:00,26.01,26.02,25.94,25.96,86204.0,22.555,22.5637,22.4943,22.5117,86204.0
2016-01-07 13:40:00,25.95,26.0,25.93,25.99,73116.0,22.503,22.5464,22.4857,22.5377,73116.0
2016-01-07 13:45:00,25.99,26.01,25.98,26.0,91824.0,22.5377,22.555,22.529,22.5464,91824.0
2016-01-07 13:50:00,26.01,26.04,26.0,26.04,116780.0,22.555,22.581,22.5464,22.581,116780.0
2016-01-07 13:55:00,26.04,26.04,26.0,26.0,158988.0,22.581,22.581,22.5464,22.5464,158988.0
2016-01-07 14:00:00,26.0,26.03,26.0,26.02,66556.0,22.5464,22.5724,22.5464,22.5637,66556.0
2016-01-07 14:05:00,26.01,26.05,26.0,26.03,14224.0,22.555,22.5897,22.5464,22.5724,14224.0
2016-01-07 14:10:00,26.02,26.06,26.0,26.04,19388.0,22.5637,22.5984,22.5464,22.581,19388.0
2016-01-07 14:15:00,26.03,26.07,26.03,26.07,28092.0,22.5724,22.6071,22.5724,22.6071,28092.0
2016-01-07 14:20:00,26.07,26.08,26.05,26.06,16708.0,22.6071,22.6157,22.5897,22.5984,16708.0
2016-01-07 14:25:00,26.06,26.06,26.02,26.03,92136.0,22.5984,22.5984,22.5637,22.5724,92136.0
2016-01-07 14:30:00,26.02,26.04,25.98,25.99,78932.0,22.5637,22.581,22.529,22.5377,78932.0
2016-01-07 14:35:00,26.0,26.04,26.0,26.02,14096.0,22.5464,22.581,22.5464,22.5637,14096.0
2016-01-07 14:40:00,26.05,26.09,26.04,26.09,34912.0,22.5897,22.6244,22.581,22.6244,34912.0
2016-01-07 14:45:00,26.09,26.11,26.07,26.11,50768.0,22.6244,22.6417,22.6071,22.6417,50768.0
2016-01-07 14:50:00,26.1,26.12,26.1,26.11,15684.0,22.6331,22.6504,22.6331,22.6417,15684.0
2016-01-07 14:55:00,26.12,26.13,26.07,26.07,162164.0,22.6504,22.6591,22.6071,22.6071,162164.0
2016-01-07 15:00:00,26.06,26.07,26.03,26.04,49892.0,22.5984,22.6071,22.5724,22.581,49892.0
2016-01-07 15:05:00,26.05,26.08,26.05,26.07,197676.0,22.5897,22.6157,22.5897,22.6071,197676.0
2016-01-07 15:10:00,26.08,26.08,26.04,26.04,9224.0,22.6157,22.6157,22.581,22.581,9224.0
2016-01-07 15:15:00,26.06,26.06,26.02,26.03,410828.0,22.5984,22.5984,22.5637,22.5724,410828.0
2016-01-07 15:20:00,26.04,26.04,26.0,26.01,47928.0,22.581,22.581,22.5464,22.555,47928.0
2016-01-07 15:25:00,26.02,26.02,25.96,25.97,98404.0,22.5637,22.5637,22.5117,22.5203,98404.0
2016-01-07 15:30:00,25.98,26.02,25.98,26.01,67848.0,22.529,22.5637,22.529,22.555,67848.0
2016-01-07 15:35:00,26.02,26.03,26.0,26.03,122720.0,22.5637,22.5724,22.5464,22.5724,122720.0
2016-01-07 15:40:00,26.02,26.03,26.0,26.0,45168.0,22.5637,22.5724,22.5464,22.5464,45168.0
2016-01-07 15:45:00,26.0,26.05,26.0,26.04,90732.0,22.5464,22.5897,22.5464,22.581,90732.0
2016-01-07 15:50:00,26.04,26.04,26.0,26.02,195204.0,22.581,22.581,22.5464,22.5637,195204.0
2016-01-07 15:55:00,26.02,26.04,25.98,25.98,277516.0,22.5637,22.581,22.529,22.529,277516.0
2016-01-08 09:30:00,26.07,26.18,26.05,26.17,168156.0,22.6071,22.7025,22.5897,22.6938,168156.0
2016-01-08 09:35:00,26.16,26.17,26.09,26.15,78804.0,22.6851,22.6938,22.6244,22.6764,78804.0
2016-01-08 09:40:00,26.13,26.16,26.03,26.03,71552.0,22.6591,22.6851,22.5724,22.5724,71552.0
2016-01-08 09:45:00,26.04,26.07,26.03,26.05,58232.0,22.581,22.6071,22.5724,22.5897,58232.0
2016-01-08 09:50:00,26.05,26.07,26.02,26.05,28900.0,22.5897,22.6071,22.5637,22.5897,28900.0
2016-01-08 09:55:00,26.06,26.11,26.05,26.09,42092.0,22.5984,22.6417,22.5897,22.6244,42092.0
2016-01-08 10:00:00,26.09,26.14,25.96,25.98,146812.0,22.6244,22.6678,22.5117,22.529,146812.0
2016-01-08 10:05:00,25.97,25.99,25.94,25.96,58768.0,22.5203,22.5377,22.4943,22.5117,58768.0
2016-01-08 10:10:00,25.96,25.96,25.92,25.94,62292.0,22.5117,22.5117,22.477,22.4943,62292.0
2016-01-08 10:15:00,25.94,25.99,25.93,25.93,145468.0,22.4943,22.5377,22.4857,22.4857,145468.0
2016-01-08 10:20:00,25.93,25.96,25.92,25.93,40816.0,22.4857,22.5117,22.477,22.4857,40816.0
2016-01-08 10:25:00,25.95,25.99,25.94,25.95,122848.0,22.503,22.5377,22.4943,22.503,122848.0
2016-01-08 10:30:00,25.95,25.98,25.94,25.95,24752.0,22.503,22.529,22.4943,22.503,24752.0
2016-01-08 10:35:00,25.94,25.94,25.87,25.89,87356.0,22.4943,22.4943,22.4336,22.451,87356.0
2016-01-08 10:40:00,25.88,25.88,25.84,25.84,101456.0,22.4423,22.4423,22.4076,22.4076,101456.0
2016-01-08 10:45:00,25.84,25.91,25.83,25.91,98848.0,22.4076,22.4683,22.3989,22.4683,98848.0
2016-01-08 10:50:00,25.91,25.91,25.82,25.83,152552.0,22.4683,22.4683,22.3903,22.3989,152552.0
2016-01-08 10:55:00,25.82,25.88,25.81,25.85,85244.0,22.3903,22.4423,22.3816,22.4163,85244.0
2016-01-08 11:00:00,25.84,25.87,25.84,25.86,93520.0,22.4076,22.4336,22.4076,22.425,93520.0
2016-01-08 11:05:00,25.86,25.88,25.84,25.86,129028.0,22.425,22.4423,22.4076,22.425,129028.0
2016-01-08 11:10:00,25.85,25.86,25.81,25.83,194972.0,22.4163,22.425,22.3816,22.3989,194972.0
2016-01-08 11:15:00,25.83,25.83,25.82,25.82,42624.0,22.3989,22.3989,22.3903,22.3903,42624.0
2016-01-08 11:20:00,25.8,25.8,25.75,25.79,64580.0,22.3729,22.3729,22.3296,22.3643,64580.0
2016-01-08 11:25:00,25.79,25.79,25.75,25.78,49852.0,22.3643,22.3643,22.3296,22.3556,49852.0
2016-01-08 11:30:00,25.78,25.79,25.75,25.75,62588.0,22.3556,22.3643,22.3296,22.3296,62588.0
2016-01-08 11:35:00,25.75,25.8,25.73,25.8,75968.0,22.3296,22.3729,22.3122,22.3729,75968.0
2016-01-08 11:40:00,25.8,25.81,25.75,25.81,48976.0,22.3729,22.3816,22.3296,22.3816,48976.0
2016-01-08 11:45:00,25.82,25.83,25.79,25.82,122948.0,22.3903,22.3989,22.3643,22.3903,122948.0
2016-01-08 11:50:00,25.82,25.85,25.8,25.84,69632.0,22.3903,22.4163,22.3729,22.4076,69632.0
2016-01-08 11:55:00,25.85,25.88,25.84,25.88,63700.0,22.4163,22.4423,22.4076,22.4423,63700.0
2016-01-08 12:00:00,25.88,25.91,25.85,25.86,26352.0,22.4423,22.4683,22.4163,22.425,26352.0
2016-01-08 12:05:00,25.87,25.89,25.86,25.89,80860.0,22.4336,22.451,22.425,22.451,80860.0
2016-01-08 12:10:00,25.89,25.9,25.85,25.86,25004.0,22.451,22.4596,22.4163,22.425,25004.0
2016-01-08 12:15:00,25.86,25.92,25.86,25.91,15412.0,22.425,22.477,22.425,22.4683,15412.0
2016-01-08 12:20:00,25.91,25.95,25.9,25.95,17344.0,22.4683,22.503,22.4596,22.503,17344.0
2016-01-08 12:25:00,25.94,25.95,25.93,25.95,10516.0,22.4943,22.503,22.4857,22.503,10516.0
2016-01-08 12:30:00,25.95,25.95,25.91,25.92,21072.0,22.503,22.503,22.4683,22.477,21072.0
2016-01-08 12:35:00,25.92,25.93,25.89,25.89,48672.0,22.477,22.4857,22.451,22.451,48672.0
2016-01-08 12:40:00,25.9,25.91,25.89,25.9,44968.0,22.4596,22.4683,22.451,22.4596,44968.0
2016-01-08 12:45:00,25.9,25.93,25.89,25.92,30316.0,22.4596,22.4857,22.451,22.477,30316.0
2016-01-08 12:50:00,25.92,25.92,25.89,25.9,114344.0,22.477,22.477,22.451,22.4596,114344.0
2016-01-08 12:55:00,25.92,25.92,25.91,25.91,16140.0,22.477,22.477,22.4683,22.4683,16140.0
2016-01-08 13:00:00,25.91,25.93,25.89,25.9,29572.0,22.4683,22.4857,22.451,22.4596,29572.0
2016-01-08 13:05:00,25.9,25.9,25.85,25.88,20500.0,22.4596,22.4596,22.4163,22.4423,20500.0
2016-01-08 13:10:00,25.86,25.86,25.86,25.86,16048.0,22.425,22.425,22.425,22.425,16048.0
2016-01-08 13:15:00,25.86,25.88,25.85,25.87,42516.0,22.425,22.4423,22.4163,22.4336,42516.0
2016-01-08 13:20:00,25.89,25.89,25.82,25.83,88688.0,22.451,22.451,22.3903,22.3989,88688.0
2016-01-08 13:25:00,25.82,25.85,25.82,25.83,82208.0,22.3903,22.4163,22.3903,22.3989,82208.0
2016-01-08 13:30:00,25.82,25.86,25.82,25.86,39804.0,22.3903,22.425,22.3903,22.425,39804.0
2016-01-08 13:35:00,25.86,25.9,25.86,25.89,17696.0,22.425,22.4596,22.425,22.451,17696.0
2016-01-08 13:40:00,25.88,25.89,25.87,25.87,60536.0,22.4423,22.451,22.4336,22.4336,60536.0
2016-01-08 13:45:00,25.87,25.87,25.84,25.84,21992.0,22.4336,22.4336,22.4076,22.4076,21992.0
2016-01-08 13:50:00,25.85,25.86,25.83,25.85,64672.0,22.4163,22.425,22.3989,22.4163,64672.0
2016-01-08 13:55:00,25.85,25.85,25.81,25.82,17680.0,22.4163,22.4163,22.3816,22.3903,17680.0
2016-01-08 14:00:00,25.82,25.87,25.82,25.87,27356.0,22.3903,22.4336,22.3903,22.4336,27356.0
2016-01-08 14:05:00,25.87,25.88,25.86,25.88,20832.0,22.4336,22.4423,22.425,22.4423,20832.0
2016-01-08 14:10:00,25.87,25.88,25.82,25.83,52048.0,22.4336,22.4423,22.3903,22.3989,52048.0
2016-01-08 14:15:00,25.81,25.85,25.81,25.84,53572.0,22.3816,22.4163,22.3816,22.4076,53572.0
2016-01-08 14:20:00,25.84,25.84,25.8,25.8,22960.0,22.4076,22.4076,22.3729,22.3729,22960.0
2016-01-08 14:25:00,25.79,25.8,25.78,25.8,52236.0,22.3643,22.3729,22.3556,22.3729,52236.0
2016-01-08 14:30:00,25.79,25.83,25.79,25.82,25580.0,22.3643,22.3989,22.3643,22.3903,25580.0
2016-01-08 14:35:00,25.81,25.82,25.79,25.8,42400.0,22.3816,22.3903,22.3643,22.3729,42400.0
2016-01-08 14:40:00,25.79,25.84,25.78,25.84,19664.0,22.3643,22.4076,22.3556,22.4076,19664.0
2016-01-08 14:45:00,25.84,25.85,25.83,25.83,20868.0,22.4076,22.4163,22.3989,22.3989,20868.0
2016-01-08 14:50:00,25.83,25.84,25.8,25.81,126688.0,22.3989,22.4076,22.3729,22.3816,126688.0
2016-01-08 14:55:00,25.82,25.82,25.79,25.8,43484.0,22.3903,22.3903,22.3643,22.3729,43484.0
2016-01-08 15:00:00,25.79,25.81,25.78,25.81,56296.0,22.3643,22.3816,22.3556,22.3816,56296.0
2016-01-08 15:05:00,25.8,25.82,25.79,25.81,37684.0,22.3729,22.3903,22.3643,22.3816,37684.0
2016-01-08 15:10:00,25.8,25.81,25.77,25.8,49860.0,22.3729,22.3816,22.3469,22.3729,49860.0
2016-01-08 15:15:00,25.8,25.82,25.77,25.77,34072.0,22.3729,22.3903,22.3469,22.3469,34072.0
2016-01-08 15:20:00,25.78,25.79,25.76,25.78,64776.0,22.3556,22.3643,22.3382,22.3556,64776.0
2016-01-08 15:25:00,25.78,25.78,25.74,25.74,113704.0,22.3556,22.3556,22.3209,22.3209,113704.0
2016-01-08 15:30:00,25.74,25.74,25.7,25.7,63596.0,22.3209,22.3209,22.2862,22.2862,63596.0
2016-01-08 15:35:00,25.7,25.71,25.66,25.67,67004.0,22.2862,22.2949,22.2515,22.2602,67004.0
2016-01-08 15:40:00,25.68,25.69,25.64,25.65,76580.0,22.2689,22.2775,22.2342,22.2429,76580.0
2016-01-08 15:45:00,25.65,25.65,25.58,25.59,64744.0,22.2429,22.2429,22.1821,22.1908,64744.0
2016-01-08 15:50:00,25.59,25.61,25.53,25.53,148580.0,22.1908,22.2082,22.1388,22.1388,148580.0
2016-01-08 15:55:00,25.54,25.56,25.51,25.56,117200.0,22.1475,22.1648,22.1214,22.1648,117200.0
2016-01-11 09:30:00,25.65,25.79,25.65,25.75,69504.0,22.2429,22.3643,22.2429,22.3296,69504.0
2016-01-11 09:35:00,25.74,25.74,25.63,25.64,59260.0,22.3209,22.3209,22.2255,22.2342,59260.0
2016-01-11 09:40:00,25.65,25.66,25.61,25.63,45716.0,22.2429,22.2515,22.2082,22.2255,45716.0
2016-01-11 09:45:00,25.61,25.64,25.58,25.6,15096.0,22.2082,22.2342,22.1821,22.1995,15096.0
2016-01-11 09:50:00,25.57,25.57,25.54,25.56,28876.0,22.1735,22.1735,22.1475,22.1648,28876.0
2016-01-11 09:55:00,25.56,25.56,25.52,25.55,16108.0,22.1648,22.1648,22.1301,22.1561,16108.0
2016-01-11 10:00:00,25.52,25.58,25.52,25.57,30328.0,22.1301,22.1821,22.1301,22.1735,30328.0
2016-01-11 10:05:00,25.56,25.6,25.53,25.58,36836.0,22.1648,22.1995,22.1388,22.1821,36836.0
2016-01-11 10:10:00,25.58,25.65,25.58,25.61,55288.0,22.1821,22.2429,22.1821,22.2082,55288.0
2016-01-11 10:15:00,25.61,25.61,25.55,25.58,33020.0,22.2082,22.2082,22.1561,22.1821,33020.0
2016-01-11 10:20:00,25.57,25.63,25.57,25.61,35912.0,22.1735,22.2255,22.1735,22.2082,35912.0
2016-01-11 10:25:00,25.63,25.65,25.59,25.6,144476.0,22.2255,22.2429,22.1908,22.1995,144476.0
2016-01-11 10:30:00,25.61,25.68,25.6,25.68,48156.0,22.2082,22.2689,22.1995,22.2689,48156.0
2016-01-11 10:35:00,25.68,25.7,25.65,25.65,41248.0,22.2689,22.2862,22.2429,22.2429,41248.0
2016-01-11 10:40:00,25.64,25.66,25.61,25.65,15724.0,22.2342,22.2515,22.2082,22.2429,15724.0
2016-01-11 10:45:00,25.65,25.65,25.58,25.61,55052.0,22.2429,22.2429,22.1821,22.2082,55052.0
2016-01-11 10:50:00,25.62,25.63,25.52,25.52,31036.0,22.2168,22.2255,22.1301,22.1301,31036.0
2016-01-11 10:55:00,25.54,25.55,25.5,25.54,43700.0,22.1475,22.1561,22.1128,22.1475,43700.0
2016-01-11 11:00:00,25.53,25.53,25.5,25.5,92068.0,22.1388,22.1388,22.1128,22.1128,92068.0
2016-01-11 11:05:00,25.49,25.5,25.47,25.49,28076.0,22.1041,22.1128,22.0868,22.1041,28076.0
2016-01-11 11:10:00,25.5,25.52,25.49,25.51,17940.0,22.1128,22.1301,22.1041,22.1214,17940.0
2016-01-11 11:15:00,25.52,25.58,25.52,25.55,12040.0,22.1301,22.1821,22.1301,22.1561,12040.0
2016-01-11 11:20:00,25.55,25.56,25.53,25.55,11912.0,22.1561,22.1648,22.1388,22.1561,11912.0
2016-01-11 11:25:00,25.55,25.56,25.51,25.56,42924.0,22.1561,22.1648,22.1214,22.1648,42924.0
2016-01-11 11:30:00,25.55,25.55,25.51,25.53,23708.0,22.1561,22.1561,22.1214,22.1388,23708.0
2016-01-11 11:35:00,25.51,25.57,25.51,25.56,29516.0,22.1214,22.1735,22.1214,22.1648,29516.0
2016-01-11 11:40:00,25.56,25.6,25.55,25.56,21580.0,22.1648,22.1995,22.1561,22.1648,21580.0
2016-01-11 11:45:00,25.57,25.61,25.56,25.59,43964.0,22.1735,22.2082,22.1648,22.1908,43964.0
2016-01-11 11:50:00,25.6,25.66,25.59,25.66,25168.0,22.1995,22.2515,22.1908,22.2515,25168.0
2016-01-11 11:55:00,25.61,25.65,25.61,25.61,11312.0,22.2082,22.2429,22.2082,22.2082,11312.0
2016-01-11 12:00:00,25.62,25.62,25.59,25.59,19216.0,22.2168,22.2168,22.1908,22.1908,19216.0
2016-01-11 12:05:00,25.59,25.6,25.59,25.59,37180.0,22.1908,22.1995,22.1908,22.1908,37180.0
2016-01-11 12:10:00,25.59,25.6,25.55,25.56,37592.0,22.1908,22.1995,22.1561,22.1648,37592.0
2016-01-11 12:15:00,25.57,25.57,25.5,25.5,23148.0,22.1735,22.1735,22.1128,22.1128,23148.0
2016-01-11 12:20:00,25.51,25.53,25.5,25.53,29468.0,22.1214,22.1388,22.1128,22.1388,29468.0
2016-01-11 12:25:00,25.54,25.54,25.52,25.53,101116.0,22.1475,22.1475,22.1301,22.1388,101116.0
2016-01-11 12:30:00,25.53,25.54,25.52,25.53,22080.0,22.1388,22.1475,22.1301,22.1388,22080.0
2016-01-11 12:35:00,25.54,25.57,25.51,25.52,24000.0,22.1475,22.1735,22.1214,22.1301,24000.0
2016-01-11 12:40:00,25.51,25.53,25.49,25.53,31596.0,22.1214,22.1388,22.1041,22.1388,31596.0
2016-01-11 12:45:00,25.52,25.54,25.51,25.51,17608.0,22.1301,22.1475,22.1214,22.1214,17608.0
2016-01-11 12:50:00,25.52,25.52,25.48,25.48,31656.0,22.1301,22.1301,22.0954,22.0954,31656.0
2016-01-11 12:55:00,25.48,25.49,25.47,25.49,36496.0,22.0954,22.1041,22.0868,22.1041,36496.0
2016-01-11 13:00:00,25.49,25.52,25.49,25.52,34720.0,22.1041,22.1301,22.1041,22.1301,34720.0
2016-01-11 13:05:00,25.51,25.52,25.48,25.48,146400.0,22.1214,22.1301,22.0954,22.0954,146400.0
2016-01-11 13:10:00,25.48,25.5,25.43,25.44,35256.0,22.0954,22.1128,22.0521,22.0607,35256.0
2016-01-11 13:15:00,25.45,25.49,25.44,25.48,58428.0,22.0694,22.1041,22.0607,22.0954,58428.0
2016-01-11 13:20:00,25.48,25.48,25.45,25.47,53896.0,22.0954,22.0954,22.0694,22.0868,53896.0
2016-01-11 13:25:00,25.47,25.47,25.42,25.43,34144.0,22.0868,22.0868,22.0434,22.0521,34144.0
2016-01-11 13:30:00,25.4,25.43,25.39,25.4,19016.0,22.0261,22.0521,22.0174,22.0261,19016.0
2016-01-11 13:35:00,25.41,25.41,25.38,25.39,26280.0,22.0347,22.0347,22.0087,22.0174,26280.0
2016-01-11 13:40:00,25.4,25.4,25.36,25.38,105336.0,22.0261,22.0261,21.9914,22.0087,105336.0
2016-01-11 13:45:00,25.36,25.36,25.33,25.34,29960.0,21.9914,21.9914,21.9654,21.974,29960.0
2016-01-11 13:50:00,25.33,25.35,25.31,25.35,656508.0,21.9654,21.9827,21.948,21.9827,656508.0
2016-01-11 13:55:00,25.35,25.36,25.34,25.34,35380.0,21.9827,21.9914,21.974,21.974,35380.0
2016-01-11 14:00:00,25.35,25.36,25.33,25.36,22836.0,21.9827,21.9914,21.9654,21.9914,22836.0
2016-01-11 14:05:00,25.37,25.39,25.36,25.38,18340.0,22.0,22.0174,21.9914,22.0087,18340.0
2016-01-11 14:10:00,25.4,25.44,25.4,25.42,41404.0,22.0261,22.0607,22.0261,22.0434,41404.0
2016-01-11 14:15:00,25.4,25.44,25.4,25.44,39712.0,22.0261,22.0607,22.0261,22.0607,39712.0
2016-01-11 14:20:00,25.44,25.45,25.41,25.45,25460.0,22.0607,22.0694,22.0347,22.0694,25460.0
2016-01-11 14:25:00,25.45,25.48,25.42,25.48,33260.0,22.0694,22.0954,22.0434,22.0954,33260.0
2016-01-11 14:30:00,25.47,25.48,25.43,25.45,110488.0,22.0868,22.0954,22.0521,22.0694,110488.0
2016-01-11 14:35:00,25.45,25.46,25.42,25.45,122584.0,22.0694,22.0781,22.0434,22.0694,122584.0
2016-01-11 14:40:00,25.45,25.49,25.45,25.46,38068.0,22.0694,22.1041,22.0694,22.0781,38068.0
2016-01-11 14:45:00,25.47,25.49,25.45,25.47,52492.0,22.0868,22.1041,22.0694,22.0868,52492.0
2016-01-11 14:50:00,25.47,25.48,25.43,25.43,45608.0,22.0868,22.0954,22.0521,22.0521,45608.0
2016-01-11 14:55:00,25.43,25.44,25.4,25.41,33684.0,22.0521,22.0607,22.0261,22.0347,33684.0
2016-01-11 15:00:00,25.43,25.43,25.41,25.43,22612.0,22.0521,22.0521,22.0347,22.0521,22612.0
2016-01-11 15:05:00,25.42,25.42,25.39,25.4,18660.0,22.0434,22.0434,22.0174,22.0261,18660.0
2016-01-11 15:10:00,25.4,25.41,25.36,25.38,65544.0,22.0261,22.0347,21.9914,22.0087,65544.0
2016-01-11 15:15:00,25.37,25.38,25.36,25.37,71180.0,22.0,22.0087,21.9914,22.0,71180.0
2016-01-11 15:20:00,25.4,25.44,25.39,25.43,24936.0,22.0261,22.0607,22.0174,22.0521,24936.0
2016-01-11 15:25:00,25.45,25.58,25.44,25.55,81488.0,22.0694,22.1821,22.0607,22.1561,81488.0
2016-01-11 15:30:00,25.57,25.62,25.55,25.61,54852.0,22.1735,22.2168,22.1561,22.2082,54852.0
2016-01-11 15:35:00,25.61,25.64,25.59,25.62,81576.0,22.2082,22.2342,22.1908,22.2168,81576.0
2016-01-11 15:40:00,25.63,25.65,25.61,25.64,87320.0,22.2255,22.2429,22.2082,22.2342,87320.0
2016-01-11 15:45:00,25.65,25.65,25.54,25.55,94144.0,22.2429,22.2429,22.1475,22.1561,94144.0
2016-01-11 15:50:00,25.56,25.59,25.55,25.58,27436.0,22.1648,22.1908,22.1561,22.1821,27436.0
2016-01-11 15:55:00,25.59,25.59,25.54,25.54,102904.0,22.1908,22.1908,22.1475,22.1475,102904.0
2016-01-12 09:30:00,25.7,25.77,25.69,25.74,100608.0,22.2862,22.3469,22.2775,22.3209,100608.0
2016-01-12 09:35:00,25.75,25.8,25.72,25.78,37112.0,22.3296,22.3729,22.3036,22.3556,37112.0
2016-01-12 09:40:00,25.78,25.84,25.78,25.84,22368.0,22.3556,22.4076,22.3556,22.4076,22368.0
2016-01-12 09:45:00,25.84,25.86,25.83,25.84,45256.0,22.4076,22.425,22.3989,22.4076,45256.0
2016-01-12 09:50:00,25.86,25.86,25.8,25.8,80400.0,22.425,22.425,22.3729,22.3729,80400.0
2016-01-12 09:55:00,25.8,25.81,25.77,25.78,25720.0,22.3729,22.3816,22.3469,22.3556,25720.0
2016-01-12 10:00:00,25.78,25.8,25.74,25.74,20756.0,22.3556,22.3729,22.3209,22.3209,20756.0
2016-01-12 10:05:00,25.73,25.75,25.7,25.7,18160.0,22.3122,22.3296,22.2862,22.2862,18160.0
2016-01-12 10:10:00,25.72,25.74,25.72,25.72,4788.0,22.3036,22.3209,22.3036,22.3036,4788.0
2016-01-12 10:15:00,25.7,25.7,25.63,25.67,60592.0,22.2862,22.2862,22.2255,22.2602,60592.0
2016-01-12 10:20:00,25.66,25.67,25.61,25.63,4972.0,22.2515,22.2602,22.2082,22.2255,4972.0
2016-01-12 10:25:00,25.64,25.66,25.62,25.65,64224.0,22.2342,22.2515,22.2168,22.2429,64224.0
2016-01-12 10:30:00,25.64,25.71,25.64,25.69,377636.0,22.2342,22.2949,22.2342,22.2775,377636.0
2016-01-12 10:35:00,25.68,25.71,25.64,25.65,42692.0,22.2689,22.2949,22.2342,22.2429,42692.0
2016-01-12 10:40:00,25.65,25.65,25.61,25.63,7840.0,22.2429,22.2429,22.2082,22.2255,7840.0
2016-01-12 10:45:00,25.62,25.63,25.6,25.61,24220.0,22.2168,22.2255,22.1995,22.2082,24220.0
2016-01-12 10:50:00,25.61,25.63,25.6,25.63,6800.0,22.2082,22.2255,22.1995,22.2255,6800.0
2016-01-12 10:55:00,25.64,25.67,25.63,25.66,17776.0,22.2342,22.2602,22.2255,22.2515,17776.0
2016-01-12 11:00:00,25.65,25.67,25.64,25.67,7892.0,22.2429,22.2602,22.2342,22.2602,7892.0
2016-01-12 11:05:00,25.66,25.66,25.6,25.6,23968.0,22.2515,22.2515,22.1995,22.1995,23968.0
2016-01-12 11:10:00,25.59,25.61,25.55,25.57,94308.0,22.1908,22.2082,22.1561,22.1735,94308.0
2016-01-12 11:15:00,25.56,25.59,25.55,25.57,14528.0,22.1648,22.1908,22.1561,22.1735,14528.0
2016-01-12 11:20:00,25.57,25.58,25.53,25.53,10704.0,22.1735,22.1821,22.1388,22.1388,10704.0
2016-01-12 11:25:00,25.5,25.51,25.47,25.47,26732.0,22.1128,22.1214,22.0868,22.0868,26732.0
2016-01-12 11:30:00,25.48,25.48,25.41,25.43,22652.0,22.0954,22.0954,22.0347,22.0521,22652.0
2016-01-12 11:35:00,25.42,25.42,25.38,25.38,29100.0,22.0434,22.0434,22.0087,22.0087,29100.0
2016-01-12 11:40:00,25.36,25.43,25.36,25.43,37148.0,21.9914,22.0521,21.9914,22.0521,37148.0
2016-01-12 11:45:00,25.42,25.47,25.4,25.47,14916.0,22.0434,22.0868,22.0261,22.0868,14916.0
2016-01-12 11:50:00,25.46,25.5,25.46,25.48,23680.0,22.0781,22.1128,22.0781,22.0954,23680.0
2016-01-12 11:55:00,25.48,25.52,25.46,25.46,44960.0,22.0954,22.1301,22.0781,22.0781,44960.0
2016-01-12 12:00:00,25.47,25.5,25.46,25.5,107508.0,22.0868,22.1128,22.0781,22.1128,107508.0
2016-01-12 12:05:00,25.52,25.53,25.51,25.52,15168.0,22.1301,22.1388,22.1214,22.1301,15168.0
2016-01-12 12:10:00,25.5,25.51,25.45,25.45,87872.0,22.1128,22.1214,22.0694,22.0694,87872.0
2016-01-12 12:15:00,25.45,25.45,25.4,25.41,58432.0,22.0694,22.0694,22.0261,22.0347,58432.0
2016-01-12 12:20:00,25.4,25.41,25.38,25.4,19736.0,22.0261,22.0347,22.0087,22.0261,19736.0
2016-01-12 12:25:00,25.37,25.44,25.37,25.4,296908.0,22.0,22.0607,22.0,22.0261,296908.0
2016-01-12 12:30:00,25.42,25.43,25.36,25.36,28980.0,22.0434,22.0521,21.9914,21.9914,28980.0
2016-01-12 12:35:00,25.37,25.37,25.31,25.35,13860.0,22.0,22.0,21.948,21.9827,13860.0
2016-01-12 12:40:00,25.33,25.35,25.32,25.33,16932.0,21.9654,21.9827,21.9567,21.9654,16932.0
2016-01-12 12:45:00,25.33,25.38,25.33,25.36,19644.0,21.9654,22.0087,21.9654,21.9914,19644.0
2016-01-12 12:50:00,25.37,25.37,25.34,25.36,10036.0,22.0,22.0,21.974,21.9914,10036.0
2016-01-12 12:55:00,25.34,25.35,25.29,25.29,34784.0,21.974,21.9827,21.9307,21.9307,34784.0
2016-01-12 13:00:00,25.31,25.38,25.31,25.34,9020.0,21.948,22.0087,21.948,21.974,9020.0
2016-01-12 13:05:00,25.34,25.36,25.32,25.34,20264.0,21.974,21.9914,21.9567,21.974,20264.0
2016-01-12 13:10:00,25.33,25.37,25.32,25.37,10000.0,21.9654,22.0,21.9567,22.0,10000.0
2016-01-12 13:15:00,25.34,25.37,25.31,25.32,19992.0,21.974,22.0,21.948,21.9567,19992.0
2016-01-12 13:20:00,25.33,25.33,25.29,25.29,8676.0,21.9654,21.9654,21.9307,21.9307,8676.0
2016-01-12 13:25:00,25.29,25.29,25.26,25.29,52748.0,21.9307,21.9307,21.9047,21.9307,52748.0
2016-01-12 13:30:00,25.27,25.31,25.26,25.29,33864.0,21.9133,21.948,21.9047,21.9307,33864.0
2016-01-12 13:35:00,25.29,25.32,25.28,25.31,35080.0,21.9307,21.9567,21.922,21.948,35080.0
2016-01-12 13:40:00,25.32,25.36,25.31,25.35,28432.0,21.9567,21.9914,21.948,21.9827,28432.0
2016-01-12 13:45:00,25.36,25.37,25.35,25.37,34132.0,21.9914,22.0,21.9827,22.0,34132.0
2016-01-12 13:50:00,25.37,25.4,25.35,25.36,52284.0,22.0,22.0261,21.9827,21.9914,52284.0
2016-01-12 13:55:00,25.35,25.36,25.31,25.33,19796.0,21.9827,21.9914,21.948,21.9654,19796.0
2016-01-12 14:00:00,25.31,25.31,25.24,25.24,31632.0,21.948,21.948,21.8873,21.8873,31632.0
2016-01-12 14:05:00,25.24,25.28,25.23,25.25,44412.0,21.8873,21.922,21.8786,21.896,44412.0
2016-01-12 14:10:00,25.26,25.3,25.25,25.27,17076.0,21.9047,21.9393,21.896,21.9133,17076.0
2016-01-12 14:15:00,25.24,25.27,25.23,25.24,41228.0,21.8873,21.9133,21.8786,21.8873,41228.0
2016-01-12 14:20:00,25.22,25.28,25.21,25.28,16748.0,21.87,21.922,21.8613,21.922,16748.0
2016-01-12 14:25:00,25.28,25.32,25.28,25.31,55404.0,21.922,21.9567,21.922,21.948,55404.0
2016-01-12 14:30:00,25.3,25.34,25.29,25.33,18132.0,21.9393,21.974,21.9307,21.9654,18132.0
2016-01-12 14:35:00,25.34,25.36,25.33,25.35,14884.0,21.974,21.9914,21.9654,21.9827,14884.0
2016-01-12 14:40:00,25.36,25.36,25.32,25.32,22396.0,21.9914,21.9914,21.9567,21.9567,22396.0
2016-01-12 14:45:00,25.32,25.35,25.31,25.31,46920.0,21.9567,21.9827,21.948,21.948,46920.0
2016-01-12 14:50:00,25.31,25.41,25.3,25.41,48712.0,21.948,22.0347,21.9393,22.0347,48712.0
2016-01-12 14:55:00,25.41,25.43,25.41,25.41,27200.0,22.0347,22.0521,22.0347,22.0347,27200.0
2016-01-12 15:00:00,25.42,25.42,25.35,25.36,108416.0,22.0434,22.0434,21.9827,21.9914,108416.0
2016-01-12 15:05:00,25.36,25.38,25.34,25.34,19104.0,21.9914,22.0087,21.974,21.974,19104.0
2016-01-12 15:10:00,25.36,25.36,25.33,25.36,41224.0,21.9914,21.9914,21.9654,21.9914,41224.0
2016-01-12 15:15:00,25.36,25.42,25.34,25.42,29400.0,21.9914,22.0434,21.974,22.0434,29400.0
2016-01-12 15:20:00,25.42,25.53,25.42,25.53,73192.0,22.0434,22.1388,22.0434,22.1388,73192.0
2016-01-12 15:25:00,25.54,25.56,25.5,25.5,56792.0,22.1475,22.1648,22.1128,22.1128,56792.0
2016-01-12 15:30:00,25.51,25.51,25.48,25.49,60272.0,22.1214,22.1214,22.0954,22.1041,60272.0
2016-01-12 15:35:00,25.48,25.56,25.48,25.51,64436.0,22.0954,22.1648,22.0954,22.1214,64436.0
2016-01-12 15:40:00,25.51,25.58,25.49,25.58,38696.0,22.1214,22.1821,22.1041,22.1821,38696.0
2016-01-12 15:45:00,25.56,25.58,25.53,25.56,23096.0,22.1648,22.1821,22.1388,22.1648,23096.0
2016-01-12 15:50:00,25.54,25.61,25.53,25.61,50924.0,22.1475,22.2082,22.1388,22.2082,50924.0
2016-01-12 15:55:00,25.6,25.63,25.6,25.61,52448.0,22.1995,22.2255,22.1995,22.2082,52448.0
2016-01-13 09:30:00,25.71,25.73,25.65,25.7,149952.0,22.2949,22.3122,22.2429,22.2862,149952.0
2016-01-13 09:35:00,25.7,25.75,25.67,25.75,20904.0,22.2862,22.3296,22.2602,22.3296,20904.0
2016-01-13 09:40:00,25.75,25.77,25.72,25.74,21108.0,22.3296,22.3469,22.3036,22.3209,21108.0
2016-01-13 09:45:00,25.74,25.74,25.65,25.68,17696.0,22.3209,22.3209,22.2429,22.2689,17696.0
2016-01-13 09:50:00,25.67,25.68,25.59,25.6,17436.0,22.2602,22.2689,22.1908,22.1995,17436.0
2016-01-13 09:55:00,25.61,25.65,25.61,25.62,26400.0,22.2082,22.2429,22.2082,22.2168,26400.0
2016-01-13 10:00:00,25.61,25.67,25.59,25.63,22624.0,22.2082,22.2602,22.1908,22.2255,22624.0
2016-01-13 10:05:00,25.64,25.64,25.6,25.64,15280.0,22.2342,22.2342,22.1995,22.2342,15280.0
2016-01-13 10:10:00,25.64,25.64,25.56,25.59,42644.0,22.2342,22.2342,22.1648,22.1908,42644.0
2016-01-13 10:15:00,25.57,25.57,25.54,25.54,4588.0,22.1735,22.1735,22.1475,22.1475,4588.0
2016-01-13 10:20:00,25.55,25.57,25.54,25.57,24964.0,22.1561,22.1735,22.1475,22.1735,24964.0
2016-01-13 10:25:00,25.54,25.54,25.53,25.53,7000.0,22.1475,22.1475,22.1388,22.1388,7000.0
2016-01-13 10:30:00,25.51,25.51,25.44,25.45,31436.0,22.1214,22.1214,22.0607,22.0694,31436.0
2016-01-13 10:35:00,25.47,25.48,25.43,25.44,17536.0,22.0868,22.0954,22.0521,22.0607,17536.0
2016-01-13 10:40:00,25.44,25.54,25.43,25.51,30248.0,22.0607,22.1475,22.0521,22.1214,30248.0
2016-01-13 10:45:00,25.5,25.54,25.49,25.54,28644.0,22.1128,22.1475,22.1041,22.1475,28644.0
2016-01-13 10:50:00,25.55,25.57,25.54,25.55,20984.0,22.1561,22.1735,22.1475,22.1561,20984.0
2016-01-13 10:55:00,25.52,25.55,25.52,25.55,182888.0,22.1301,22.1561,22.1301,22.1561,182888.0
2016-01-13 11:00:00,25.55,25.56,25.5,25.5,58316.0,22.1561,22.1648,22.1128,22.1128,58316.0
2016-01-13 11:05:00,25.5,25.52,25.48,25.48,40404.0,22.1128,22.1301,22.0954,22.0954,40404.0
2016-01-13 11:10:00,25.47,25.55,25.47,25.55,19212.0,22.0868,22.1561,22.0868,22.1561,19212.0
2016-01-13 11:15:00,25.55,25.58,25.55,25.58,33856.0,22.1561,22.1821,22.1561,22.1821,33856.0
2016-01-13 11:20:00,25.58,25.6,25.53,25.54,16836.0,22.1821,22.1995,22.1388,22.1475,16836.0
2016-01-13 11:25:00,25.53,25.53,25.51,25.51,7928.0,22.1388,22.1388,22.1214,22.1214,7928.0
2016-01-13 11:30:00,25.51,25.54,25.49,25.52,18424.0,22.1214,22.1475,22.1041,22.1301,18424.0
2016-01-13 11:35:00,25.53,25.55,25.49,25.49,17844.0,22.1388,22.1561,22.1041,22.1041,17844.0
2016-01-13 11:40:00,25.47,25.48,25.46,25.46,12288.0,22.0868,22.0954,22.0781,22.0781,12288.0
2016-01-13 11:45:00,25.46,25.46,25.36,25.36,50324.0,22.0781,22.0781,21.9914,21.9914,50324.0
2016-01-13 11:50:00,25.37,25.38,25.34,25.36,35284.0,22.0,22.0087,21.974,21.9914,35284.0
2016-01-13 11:55:00,25.35,25.36,25.32,25.34,20260.0,21.9827,21.9914,21.9567,21.974,20260.0
2016-01-13 12:00:00,25.35,25.38,25.34,25.37,16108.0,21.9827,22.0087,21.974,22.0,16108.0
2016-01-13 12:05:00,25.36,25.38,25.32,25.36,29908.0,21.9914,22.0087,21.9567,21.9914,29908.0
2016-01-13 12:10:00,25.36,25.39,25.34,25.37,55824.0,21.9914,22.0174,21.974,22.0,55824.0
2016-01-13 12:15:00,25.37,25.39,25.33,25.34,12848.0,22.0,22.0174,21.9654,21.974,12848.0
2016-01-13 12:20:00,25.34,25.36,25.32,25.36,30684.0,21.974,21.9914,21.9567,21.9914,30684.0
2016-01-13 12:25:00,25.36,25.37,25.33,25.36,11108.0,21.9914,22.0,21.9654,21.9914,11108.0
2016-01-13 12:30:00,25.36,25.36,25.3,25.33,28760.0,21.9914,21.9914,21.9393,21.9654,28760.0
2016-01-13 12:35:00,25.33,25.33,25.28,25.28,11692.0,21.9654,21.9654,21.922,21.922,11692.0
2016-01-13 12:40:00,25.28,25.28,25.26,25.28,16444.0,21.922,21.922,21.9047,21.922,16444.0
2016-01-13 12:45:00,25.28,25.3,25.25,25.25,109172.0,21.922,21.9393,21.896,21.896,109172.0
2016-01-13 12:50:00,25.26,25.26,25.22,25.23,22144.0,21.9047,21.9047,21.87,21.8786,22144.0
2016-01-13 12:55:00,25.24,25.25,25.21,25.22,46308.0,21.8873,21.896,21.8613,21.87,46308.0
2016-01-13 13:00:00,25.21,25.24,25.18,25.2,167460.0,21.8613,21.8873,21.8353,21.8526,167460.0
2016-01-13 13:05:00,25.2,25.24,25.2,25.23,49288.0,21.8526,21.8873,21.8526,21.8786,49288.0
2016-01-13 13:10:00,25.23,25.26,25.23,25.25,35552.0,21.8786,21.9047,21.8786,21.896,35552.0
2016-01-13 13:15:00,25.23,25.25,25.2,25.2,14780.0,21.8786,21.896,21.8526,21.8526,14780.0
2016-01-13 13:20:00,25.2,25.21,25.17,25.19,26868.0,21.8526,21.8613,21.8266,21.844,26868.0
2016-01-13 13:25:00,25.17,25.18,25.13,25.13,41132.0,21.8266,21.8353,21.7919,21.7919,41132.0
2016-01-13 13:30:00,25.14,25.15,25.11,25.13,22340.0,21.8006,21.8093,21.7746,21.7919,22340.0
2016-01-13 13:35:00,25.14,25.14,25.07,25.07,18336.0,21.8006,21.8006,21.7399,21.7399,18336.0
2016-01-13 13:40:00,25.07,25.09,25.04,25.04,74844.0,21.7399,21.7572,21.7139,21.7139,74844.0
2016-01-13 13:45:00,25.03,25.04,25.01,25.03,45336.0,21.7052,21.7139,21.6879,21.7052,45336.0
2016-01-13 13:50:00,25.03,25.08,25.02,25.06,29804.0,21.7052,21.7486,21.6965,21.7312,29804.0
2016-01-13 13:55:00,25.07,25.09,25.03,25.03,40828.0,21.7399,21.7572,21.7052,21.7052,40828.0
2016-01-13 14:00:00,25.03,25.1,25.03,25.07,67632.0,21.7052,21.7659,21.7052,21.7399,67632.0
2016-01-13 14:05:00,25.06,25.09,25.05,25.07,65180.0,21.7312,21.7572,21.7226,21.7399,65180.0
2016-01-13 14:10:00,25.08,25.11,25.06,25.09,31036.0,21.7486,21.7746,21.7312,21.7572,31036.0
2016-01-13 14:15:00,25.08,25.08,25.0,25.03,28772.0,21.7486,21.7486,21.6792,21.7052,28772.0
2016-01-13 14:20:00,25.02,25.02,24.98,24.99,62776.0,21.6965,21.6965,21.6618,21.6705,62776.0
2016-01-13 14:25:00,24.98,25.0,24.95,25.0,40508.0,21.6618,21.6792,21.6358,21.6792,40508.0
2016-01-13 14:30:00,24.98,24.99,24.86,24.88,64168.0,21.6618,21.6705,21.5578,21.5751,64168.0
2016-01-13 14:35:00,24.88,24.91,24.84,24.89,48168.0,21.5751,21.6011,21.5404,21.5838,48168.0
2016-01-13 14:40:00,24.9,24.9,24.74,24.75,84328.0,21.5925,21.5925,21.4537,21.4624,84328.0
2016-01-13 14:45:00,24.76,24.84,24.76,24.84,92800.0,21.4711,21.5404,21.4711,21.5404,92800.0
2016-01-13 14:50:00,24.84,24.96,24.84,24.95,83804.0,21.5404,21.6445,21.5404,21.6358,83804.0
2016-01-13 14:55:00,24.95,25.0,24.94,24.95,56012.0,21.6358,21.6792,21.6272,21.6358,56012.0
2016-01-13 15:00:00,24.95,24.99,24.92,24.93,80412.0,21.6358,21.6705,21.6098,21.6185,80412.0
2016-01-13 15:05:00,24.94,24.97,24.93,24.93,232668.0,21.6272,21.6532,21.6185,21.6185,232668.0
2016-01-13 15:10:00,24.92,24.92,24.86,24.86,191692.0,21.6098,21.6098,21.5578,21.5578,191692.0
2016-01-13 15:15:00,24.86,25.0,24.86,24.98,79484.0,21.5578,21.6792,21.5578,21.6618,79484.0
2016-01-13 15:20:00,24.98,24.98,24.94,24.98,33124.0,21.6618,21.6618,21.6272,21.6618,33124.0
2016-01-13 15:25:00,24.98,25.03,24.98,24.98,59612.0,21.6618,21.7052,21.6618,21.6618,59612.0
2016-01-13 15:30:00,24.99,25.02,24.96,24.97,53912.0,21.6705,21.6965,21.6445,21.6532,53912.0
2016-01-13 15:35:00,24.98,24.98,24.91,24.94,116584.0,21.6618,21.6618,21.6011,21.6272,116584.0
2016-01-13 15:40:00,24.94,24.99,24.93,24.95,66768.0,21.6272,21.6705,21.6185,21.6358,66768.0
2016-01-13 15:45:00,24.93,24.95,24.82,24.82,217300.0,21.6185,21.6358,21.5231,21.5231,217300.0
2016-01-13 15:50:00,24.83,24.87,24.81,24.86,90056.0,21.5318,21.5665,21.5144,21.5578,90056.0
2016-01-13 15:55:00,24.87,24.92,24.86,24.91,135056.0,21.5665,21.6098,21.5578,21.6011,135056.0
2016-01-14 09:30:00,25.02,25.14,25.0,25.02,216648.0,21.6965,21.8006,21.6792,21.6965,216648.0
2016-01-14 09:35:00,25.03,25.04,24.9,24.91,116296.0,21.7052,21.7139,21.5925,21.6011,116296.0
2016-01-14 09:40:00,24.88,24.96,24.88,24.95,45220.0,21.5751,21.6445,21.5751,21.6358,45220.0
2016-01-14 09:45:00,24.94,24.96,24.89,24.89,29312.0,21.6272,21.6445,21.5838,21.5838,29312.0
2016-01-14 09:50:00,24.92,24.92,24.83,24.83,16488.0,21.6098,21.6098,21.5318,21.5318,16488.0
2016-01-14 09:55:00,24.83,24.84,24.74,24.74,19820.0,21.5318,21.5404,21.4537,21.4537,19820.0
2016-01-14 10:00:00,24.78,24.78,24.71,24.77,72220.0,21.4884,21.4884,21.4277,21.4797,72220.0
2016-01-14 10:05:00,24.79,24.85,24.78,24.78,46484.0,21.4971,21.5491,21.4884,21.4884,46484.0
2016-01-14 10:10:00,24.78,24.85,24.74,24.85,75124.0,21.4884,21.5491,21.4537,21.5491,75124.0
2016-01-14 10:15:00,24.84,24.93,24.83,24.93,171912.0,21.5404,21.6185,21.5318,21.6185,171912.0
2016-01-14 10:20:00,24.93,25.01,24.92,24.99,107528.0,21.6185,21.6879,21.6098,21.6705,107528.0
2016-01-14 10:25:00,25.02,25.06,24.98,25.05,413384.0,21.6965,21.7312,21.6618,21.7226,413384.0
2016-01-14 10:30:00,25.08,25.19,25.05,25.17,65160.0,21.7486,21.844,21.7226,21.8266,65160.0
2016-01-14 10:35:00,25.17,25.21,25.17,25.18,90512.0,21.8266,21.8613,21.8266,21.8353,90512.0
2016-01-14 10:40:00,25.17,25.22,25.12,25.22,99256.0,21.8266,21.87,21.7833,21.87,99256.0
2016-01-14 10:45:00,25.25,25.25,25.18,25.23,25704.0,21.896,21.896,21.8353,21.8786,25704.0
2016-01-14 10:50:00,25.26,25.27,25.2,25.2,25104.0,21.9047,21.9133,21.8526,21.8526,25104.0
2016-01-14 10:55:00,25.21,25.21,25.13,25.13,112436.0,21.8613,21.8613,21.7919,21.7919,112436.0
2016-01-14 11:00:00,25.14,25.16,25.05,25.05,35400.0,21.8006,21.8179,21.7226,21.7226,35400.0
2016-01-14 11:05:00,25.06,25.11,25.04,25.06,40940.0,21.7312,21.7746,21.7139,21.7312,40940.0
2016-01-14 11:10:00,25.05,25.15,25.05,25.12,166484.0,21.7226,21.8093,21.7226,21.7833,166484.0
2016-01-14 11:15:00,25.11,25.11,24.99,24.99,231368.0,21.7746,21.7746,21.6705,21.6705,231368.0
2016-01-14 11:20:00,25.0,25.0,24.93,24.95,77624.0,21.6792,21.6792,21.6185,21.6358,77624.0
2016-01-14 11:25:00,24.95,25.01,24.94,24.99,39600.0,21.6358,21.6879,21.6272,21.6705,39600.0
2016-01-14 11:30:00,25.0,25.03,24.97,24.97,40352.0,21.6792,21.7052,21.6532,21.6532,40352.0
2016-01-14 11:35:00,24.97,24.99,24.94,24.97,78328.0,21.6532,21.6705,21.6272,21.6532,78328.0
2016-01-14 11:40:00,24.97,25.03,24.97,25.03,123504.0,21.6532,21.7052,21.6532,21.7052,123504.0
2016-01-14 11:45:00,25.05,25.07,25.02,25.05,869900.0,21.7226,21.7399,21.6965,21.7226,869900.0
2016-01-14 11:50:00,25.05,25.07,25.0,25.04,66440.0,21.7226,21.7399,21.6792,21.7139,66440.0
2016-01-14 11:55:00,25.06,25.08,25.05,25.07,48372.0,21.7312,21.7486,21.7226,21.7399,48372.0
2016-01-14 12:00:00,25.08,25.13,25.08,25.1,56628.0,21.7486,21.7919,21.7486,21.7659,56628.0
2016-01-14 12:05:00,25.09,25.1,25.04,25.04,30948.0,21.7572,21.7659,21.7139,21.7139,30948.0
2016-01-14 12:10:00,25.03,25.04,25.0,25.03,20936.0,21.7052,21.7139,21.6792,21.7052,20936.0
2016-01-14 12:15:00,25.04,25.09,25.04,25.07,32936.0,21.7139,21.7572,21.7139,21.7399,32936.0
2016-01-14 12:20:00,25.09,25.12,25.04,25.12,47692.0,21.7572,21.7833,21.7139,21.7833,47692.0
2016-01-14 12:25:00,25.11,25.11,25.09,25.1,88232.0,21.7746,21.7746,21.7572,21.7659,88232.0
2016-01-14 12:30:00,25.1,25.13,25.09,25.12,40304.0,21.7659,21.7919,21.7572,21.7833,40304.0
2016-01-14 12:35:00,25.13,25.19,25.13,25.19,108676.0,21.7919,21.844,21.7919,21.844,108676.0
2016-01-14 12:40:00,25.2,25.23,25.15,25.15,51896.0,21.8526,21.8786,21.8093,21.8093,51896.0
2016-01-14 12:45:00,25.15,25.19,25.14,25.15,54604.0,21.8093,21.844,21.8006,21.8093,54604.0
2016-01-14 12:50:00,25.15,25.16,25.09,25.16,51940.0,21.8093,21.8179,21.7572,21.8179,51940.0
2016-01-14 12:55:00,25.17,25.17,25.13,25.13,22932.0,21.8266,21.8266,21.7919,21.7919,22932.0
2016-01-14 13:00:00,25.12,25.2,25.11,25.2,92216.0,21.7833,21.8526,21.7746,21.8526,92216.0
2016-01-14 13:05:00,25.2,25.26,25.19,25.25,87152.0,21.8526,21.9047,21.844,21.896,87152.0
2016-01-14 13:10:00,25.26,25.28,25.23,25.24,81540.0,21.9047,21.922,21.8786,21.8873,81540.0
2016-01-14 13:15:00,25.23,25.24,25.22,25.24,20960.0,21.8786,21.8873,21.87,21.8873,20960.0
2016-01-14 13:20:00,25.26,25.31,25.26,25.31,158828.0,21.9047,21.948,21.9047,21.948,158828.0
2016-01-14 13:25:00,25.31,25.33,25.29,25.31,49352.0,21.948,21.9654,21.9307,21.948,49352.0
2016-01-14 13:30:00,25.32,25.35,25.31,25.33,79900.0,21.9567,21.9827,21.948,21.9654,79900.0
2016-01-14 13:35:00,25.33,25.39,25.32,25.33,110876.0,21.9654,22.0174,21.9567,21.9654,110876.0
2016-01-14 13:40:00,25.33,25.35,25.32,25.32,41688.0,21.9654,21.9827,21.9567,21.9567,41688.0
2016-01-14 13:45:00,25.33,25.33,25.29,25.3,186888.0,21.9654,21.9654,21.9307,21.9393,186888.0
2016-01-14 13:50:00,25.3,25.34,25.29,25.33,251788.0,21.9393,21.974,21.9307,21.9654,251788.0
2016-01-14 13:55:00,25.33,25.36,25.32,25.34,51128.0,21.9654,21.9914,21.9567,21.974,51128.0
2016-01-14 14:00:00,25.35,25.35,25.26,25.28,197404.0,21.9827,21.9827,21.9047,21.922,197404.0
2016-01-14 14:05:00,25.3,25.3,25.27,25.28,72596.0,21.9393,21.9393,21.9133,21.922,72596.0
2016-01-14 14:10:00,25.28,25.3,25.26,25.29,203040.0,21.922,21.9393,21.9047,21.9307,203040.0
2016-01-14 14:15:00,25.29,25.32,25.25,25.25,371380.0,21.9307,21.9567,21.896,21.896,371380.0
2016-01-14 14:20:00,25.25,25.27,25.23,25.27,337512.0,21.896,21.9133,21.8786,21.9133,337512.0
2016-01-14 14:25:00,25.28,25.29,25.25,25.29,41976.0,21.922,21.9307,21.896,21.9307,41976.0
2016-01-14 14:30:00,25.28,25.34,25.28,25.34,54412.0,21.922,21.974,21.922,21.974,54412.0
2016-01-14 14:35:00,25.33,25.35,25.32,25.32,76776.0,21.9654,21.9827,21.9567,21.9567,76776.0
2016-01-14 14:40:00,25.33,25.36,25.32,25.35,43664.0,21.9654,21.9914,21.9567,21.9827,43664.0
2016-01-14 14:45:00,25.35,25.39,25.34,25.38,29284.0,21.9827,22.0174,21.974,22.0087,29284.0
2016-01-14 14:50:00,25.38,25.42,25.38,25.42,79036.0,22.0087,22.0434,22.0087,22.0434,79036.0
2016-01-14 14:55:00,25.42,25.48,25.42,25.46,130236.0,22.0434,22.0954,22.0434,22.0781,130236.0
2016-01-14 15:00:00,25.47,25.47,25.45,25.45,42028.0,22.0868,22.0868,22.0694,22.0694,42028.0
2016-01-14 15:05:00,25.45,25.48,25.45,25.46,179536.0,22.0694,22.0954,22.0694,22.0781,179536.0
2016-01-14 15:10:00,25.46,25.47,25.45,25.45,44632.0,22.0781,22.0868,22.0694,22.0694,44632.0
2016-01-14 15:15:00,25.46,25.47,25.44,25.44,45532.0,22.0781,22.0868,22.0607,22.0607,45532.0
2016-01-14 15:20:00,25.44,25.44,25.38,25.4,51632.0,22.0607,22.0607,22.0087,22.0261,51632.0
2016-01-14 15:25:00,25.41,25.42,25.36,25.36,48592.0,22.0347,22.0434,21.9914,21.9914,48592.0
2016-01-14 15:30:00,25.36,25.36,25.3,25.3,69800.0,21.9914,21.9914,21.9393,21.9393,69800.0
2016-01-14 15:35:00,25.3,25.34,25.28,25.3,37628.0,21.9393,21.974,21.922,21.9393,37628.0
2016-01-14 15:40:00,25.3,25.34,25.28,25.34,55108.0,21.9393,21.974,21.922,21.974,55108.0
2016-01-14 15:45:00,25.34,25.36,25.3,25.31,45328.0,21.974,21.9914,21.9393,21.948,45328.0
2016-01-14 15:50:00,25.31,25.33,25.28,25.28,80948.0,21.948,21.9654,21.922,21.922,80948.0
2016-01-14 15:55:00,25.29,25.31,25.25,25.25,91224.0,21.9307,21.948,21.896,21.896,91224.0
2016-01-15 09:30:00,24.62,24.72,24.58,24.69,105472.0,21.3497,21.4364,21.315,21.4104,105472.0
2016-01-15 09:35:00,24.7,24.78,24.7,24.75,37632.0,21.419,21.4884,21.419,21.4624,37632.0
2016-01-15 09:40:00,24.75,24.76,24.68,24.75,56568.0,21.4624,21.4711,21.4017,21.4624,56568.0
2016-01-15 09:45:00,24.75,24.85,24.74,24.85,96064.0,21.4624,21.5491,21.4537,21.5491,96064.0
2016-01-15 09:50:00,24.8,24.82,24.78,24.79,15200.0,21.5058,21.5231,21.4884,21.4971,15200.0
2016-01-15 09:55:00,24.79,24.8,24.71,24.72,36008.0,21.4971,21.5058,21.4277,21.4364,36008.0
2016-01-15 10:00:00,24.68,24.71,24.62,24.64,85404.0,21.4017,21.4277,21.3497,21.367,85404.0
2016-01-15 10:05:00,24.66,24.72,24.65,24.71,30692.0,21.3844,21.4364,21.3757,21.4277,30692.0
2016-01-15 10:10:00,24.69,24.72,24.62,24.65,741144.0,21.4104,21.4364,21.3497,21.3757,741144.0
2016-01-15 10:15:00,24.66,24.71,24.65,24.69,217760.0,21.3844,21.4277,21.3757,21.4104,217760.0
2016-01-15 10:20:00,24.68,24.79,24.68,24.77,21632.0,21.4017,21.4971,21.4017,21.4797,21632.0
2016-01-15 10:25:00,24.78,24.79,24.72,24.73,29304.0,21.4884,21.4971,21.4364,21.4451,29304.0
2016-01-15 10:30:00,24.72,24.81,24.72,24.73,94332.0,21.4364,21.5144,21.4364,21.4451,94332.0
2016-01-15 10:35:00,24.74,24.79,24.73,24.79,31856.0,21.4537,21.4971,21.4451,21.4971,31856.0
2016-01-15 10:40:00,24.8,24.8,24.76,24.78,16188.0,21.5058,21.5058,21.4711,21.4884,16188.0
2016-01-15 10:45:00,24.75,24.79,24.75,24.79,17544.0,21.4624,21.4971,21.4624,21.4971,17544.0
2016-01-15 10:50:00,24.79,24.8,24.65,24.66,298684.0,21.4971,21.5058,21.3757,21.3844,298684.0
2016-01-15 10:55:00,24.65,24.67,24.6,24.61,66392.0,21.3757,21.393,21.3323,21.341,66392.0
2016-01-15 11:00:00,24.61,24.66,24.59,24.61,60160.0,21.341,21.3844,21.3237,21.341,60160.0
2016-01-15 11:05:00,24.6,24.63,24.6,24.61,33648.0,21.3323,21.3583,21.3323,21.341,33648.0
2016-01-15 11:10:00,24.58,24.62,24.55,24.62,39192.0,21.315,21.3497,21.289,21.3497,39192.0
2016-01-15 11:15:00,24.63,24.67,24.59,24.61,43840.0,21.3583,21.393,21.3237,21.341,43840.0
2016-01-15 11:20:00,24.6,24.63,24.6,24.62,12544.0,21.3323,21.3583,21.3323,21.3497,12544.0
2016-01-15 11:25:00,24.62,24.67,24.61,24.64,27320.0,21.3497,21.393,21.341,21.367,27320.0
2016-01-15 11:30:00,24.64,24.66,24.62,24.65,30220.0,21.367,21.3844,21.3497,21.3757,30220.0
2016-01-15 11:35:00,24.63,24.63,24.57,24.57,135704.0,21.3583,21.3583,21.3063,21.3063,135704.0
2016-01-15 11:40:00,24.59,24.6,24.54,24.58,23252.0,21.3237,21.3323,21.2803,21.315,23252.0
2016-01-15 11:45:00,24.58,24.63,24.57,24.59,73436.0,21.315,21.3583,21.3063,21.3237,73436.0
2016-01-15 11:50:00,24.58,24.61,24.56,24.57,33432.0,21.315,21.341,21.2976,21.3063,33432.0
2016-01-15 11:55:00,24.56,24.59,24.52,24.57,82920.0,21.2976,21.3237,21.263,21.3063,82920.0
2016-01-15 12:00:00,24.57,24.58,24.5,24.51,85620.0,21.3063,21.315,21.2456,21.2543,85620.0
2016-01-15 12:05:00,24.52,24.54,24.51,24.54,19296.0,21.263,21.2803,21.2543,21.2803,19296.0
2016-01-15 12:10:00,24.55,24.59,24.55,24.59,29124.0,21.289,21.3237,21.289,21.3237,29124.0
2016-01-15 12:15:00,24.57,24.58,24.51,24.51,21692.0,21.3063,21.315,21.2543,21.2543,21692.0
2016-01-15 12:20:00,24.5,24.51,24.46,24.46,32040.0,21.2456,21.2543,21.2109,21.2109,32040.0
2016-01-15 12:25:00,24.45,24.45,24.41,24.43,66084.0,21.2023,21.2023,21.1676,21.1849,66084.0
2016-01-15 12:30:00,24.41,24.41,24.34,24.36,71680.0,21.1676,21.1676,21.1069,21.1242,71680.0
2016-01-15 12:35:00,24.37,24.37,24.33,24.35,31980.0,21.1329,21.1329,21.0982,21.1155,31980.0
2016-01-15 12:40:00,24.34,24.44,24.34,24.44,39180.0,21.1069,21.1936,21.1069,21.1936,39180.0
2016-01-15 12:45:00,24.44,24.48,24.43,24.45,198428.0,21.1936,21.2283,21.1849,21.2023,198428.0
2016-01-15 12:50:00,24.46,24.53,24.46,24.5,225972.0,21.2109,21.2716,21.2109,21.2456,225972.0
2016-01-15 12:55:00,24.51,24.53,24.49,24.53,18344.0,21.2543,21.2716,21.2369,21.2716,18344.0
2016-01-15 13:00:00,24.52,24.52,24.47,24.49,24600.0,21.263,21.263,21.2196,21.2369,24600.0
2016-01-15 13:05:00,24.49,24.49,24.43,24.43,22628.0,21.2369,21.2369,21.1849,21.1849,22628.0
2016-01-15 13:10:00,24.44,24.57,24.44,24.53,31072.0,21.1936,21.3063,21.1936,21.2716,31072.0
2016-01-15 13:15:00,24.54,24.55,24.5,24.55,27652.0,21.2803,21.289,21.2456,21.289,27652.0
2016-01-15 13:20:00,24.56,24.56,24.54,24.55,32828.0,21.2976,21.2976,21.2803,21.289,32828.0
2016-01-15 13:25:00,24.57,24.59,24.53,24.54,19744.0,21.3063,21.3237,21.2716,21.2803,19744.0
2016-01-15 13:30:00,24.54,24.56,24.5,24.56,399108.0,21.2803,21.2976,21.2456,21.2976,399108.0
2016-01-15 13:35:00,24.59,24.6,24.54,24.55,16264.0,21.3237,21.3323,21.2803,21.289,16264.0
2016-01-15 13:40:00,24.56,24.66,24.56,24.65,47124.0,21.2976,21.3844,21.2976,21.3757,47124.0
2016-01-15 13:45:00,24.65,24.7,24.63,24.63,27940.0,21.3757,21.419,21.3583,21.3583,27940.0
2016-01-15 13:50:00,24.6,24.72,24.6,24.69,83300.0,21.3323,21.4364,21.3323,21.4104,83300.0
2016-01-15 13:55:00,24.71,24.71,24.66,24.67,40976.0,21.4277,21.4277,21.3844,21.393,40976.0
2016-01-15 14:00:00,24.68,24.68,24.65,24.65,43140.0,21.4017,21.4017,21.3757,21.3757,43140.0
2016-01-15 14:05:00,24.64,24.7,24.62,24.7,27228.0,21.367,21.419,21.3497,21.419,27228.0
2016-01-15 14:10:00,24.71,24.75,24.71,24.73,62364.0,21.4277,21.4624,21.4277,21.4451,62364.0
2016-01-15 14:15:00,24.74,24.74,24.68,24.72,31852.0,21.4537,21.4537,21.4017,21.4364,31852.0
2016-01-15 14:20:00,24.73,24.73,24.67,24.7,18568.0,21.4451,21.4451,21.393,21.419,18568.0
2016-01-15 14:25:00,24.7,24.75,24.67,24.68,48784.0,21.419,21.4624,21.393,21.4017,48784.0
2016-01-15 14:30:00,24.67,24.7,24.66,24.66,53584.0,21.393,21.419,21.3844,21.3844,53584.0
2016-01-15 14:35:00,24.65,24.71,24.64,24.71,36220.0,21.3757,21.4277,21.367,21.4277,36220.0
2016-01-15 14:40:00,24.71,24.75,24.71,24.72,64724.0,21.4277,21.4624,21.4277,21.4364,64724.0
2016-01-15 14:45:00,24.72,24.77,24.71,24.77,22264.0,21.4364,21.4797,21.4277,21.4797,22264.0
2016-01-15 14:50:00,24.76,24.86,24.75,24.85,55300.0,21.4711,21.5578,21.4624,21.5491,55300.0
2016-01-15 14:55:00,24.86,24.94,24.85,24.94,93640.0,21.5578,21.6272,21.5491,21.6272,93640.0
2016-01-15 15:00:00,24.93,24.98,24.91,24.97,94112.0,21.6185,21.6618,21.6011,21.6532,94112.0
2016-01-15 15:05:00,24.97,24.99,24.94,24.94,65508.0,21.6532,21.6705,21.6272,21.6272,65508.0
2016-01-15 15:10:00,24.92,24.92,24.82,24.83,177888.0,21.6098,21.6098,21.5231,21.5318,177888.0
2016-01-15 15:15:00,24.85,24.85,24.74,24.76,52404.0,21.5491,21.5491,21.4537,21.4711,52404.0
2016-01-15 15:20:00,24.78,24.86,24.76,24.85,32196.0,21.4884,21.5578,21.4711,21.5491,32196.0
2016-01-15 15:25:00,24.85,24.9,24.85,24.9,72196.0,21.5491,21.5925,21.5491,21.5925,72196.0
2016-01-15 15:30:00,24.91,24.92,24.86,24.9,38540.0,21.6011,21.6098,21.5578,21.5925,38540.0
2016-01-15 15:35:00,24.88,24.93,24.88,24.9,38908.0,21.5751,21.6185,21.5751,21.5925,38908.0
2016-01-15 15:40:00,24.9,24.9,24.83,24.86,94004.0,21.5925,21.5925,21.5318,21.5578,94004.0
2016-01-15 15:45:00,24.89,24.91,24.87,24.89,37808.0,21.5838,21.6011,21.5665,21.5838,37808.0
2016-01-15 15:50:00,24.91,24.93,24.9,24.92,90628.0,21.6011,21.6185,21.5925,21.6098,90628.0
2016-01-15 15:55:00,24.92,24.96,24.9,24.96,517828.0,21.6098,21.6445,21.5925,21.6445,517828.0
2016-01-19 09:30:00,25.15,25.21,25.11,25.11,151404.0,21.8093,21.8613,21.7746,21.7746,151404.0
2016-01-19 09:35:00,25.1,25.14,24.98,24.99,63312.0,21.7659,21.8006,21.6618,21.6705,63312.0
2016-01-19 09:40:00,24.97,25.0,24.92,24.93,102312.0,21.6532,21.6792,21.6098,21.6185,102312.0
2016-01-19 09:45:00,24.91,24.99,24.9,24.92,99260.0,21.6011,21.6705,21.5925,21.6098,99260.0
2016-01-19 09:50:00,24.92,24.93,24.87,24.93,94564.0,21.6098,21.6185,21.5665,21.6185,94564.0
2016-01-19 09:55:00,24.93,25.0,24.93,25.0,100736.0,21.6185,21.6792,21.6185,21.6792,100736.0
2016-01-19 10:00:00,25.0,25.06,24.98,25.0,44528.0,21.6792,21.7312,21.6618,21.6792,44528.0
2016-01-19 10:05:00,25.02,25.07,24.99,24.99,20640.0,21.6965,21.7399,21.6705,21.6705,20640.0
2016-01-19 10:10:00,24.99,25.02,24.95,25.0,345004.0,21.6705,21.6965,21.6358,21.6792,345004.0
2016-01-19 10:15:00,25.0,25.02,25.0,25.02,35592.0,21.6792,21.6965,21.6792,21.6965,35592.0
2016-01-19 10:20:00,25.01,25.04,24.99,25.02,140540.0,21.6879,21.7139,21.6705,21.6965,140540.0
2016-01-19 10:25:00,25.03,25.08,25.02,25.08,134700.0,21.7052,21.7486,21.6965,21.7486,134700.0
2016-01-19 10:30:00,25.08,25.09,25.02,25.02,46556.0,21.7486,21.7572,21.6965,21.6965,46556.0
2016-01-19 10:35:00,25.03,25.05,24.96,24.96,31412.0,21.7052,21.7226,21.6445,21.6445,31412.0
2016-01-19 10:40:00,24.97,24.98,24.93,24.96,44524.0,21.6532,21.6618,21.6185,21.6445,44524.0
2016-01-19 10:45:00,24.95,25.0,24.93,25.0,33740.0,21.6358,21.6792,21.6185,21.6792,33740.0
2016-01-19 10:50:00,25.0,25.02,24.88,24.88,48244.0,21.6792,21.6965,21.5751,21.5751,48244.0
2016-01-19 10:55:00,24.88,24.89,24.83,24.83,373272.0,21.5751,21.5838,21.5318,21.5318,373272.0
2016-01-19 11:00:00,24.85,24.89,24.85,24.87,123280.0,21.5491,21.5838,21.5491,21.5665,123280.0
2016-01-19 11:05:00,24.88,24.91,24.86,24.91,35640.0,21.5751,21.6011,21.5578,21.6011,35640.0
2016-01-19 11:10:00,24.9,24.9,24.83,24.84,40508.0,21.5925,21.5925,21.5318,21.5404,40508.0
2016-01-19 11:15:00,24.84,24.86,24.81,24.82,24400.0,21.5404,21.5578,21.5144,21.5231,24400.0
2016-01-19 11:20:00,24.79,24.83,24.78,24.78,37488.0,21.4971,21.5318,21.4884,21.4884,37488.0
2016-01-19 11:25:00,24.77,24.88,24.77,24.88,117764.0,21.4797,21.5751,21.4797,21.5751,117764.0
2016-01-19 11:30:00,24.89,24.93,24.89,24.9,55056.0,21.5838,21.6185,21.5838,21.5925,55056.0
2016-01-19 11:35:00,24.89,24.91,24.86,24.91,300372.0,21.5838,21.6011,21.5578,21.6011,300372.0
2016-01-19 11:40:00,24.9,24.91,24.89,24.89,25764.0,21.5925,21.6011,21.5838,21.5838,25764.0
2016-01-19 11:45:00,24.9,24.93,24.87,24.87,65120.0,21.5925,21.6185,21.5665,21.5665,65120.0
2016-01-19 11:50:00,24.86,24.9,24.86,24.88,77860.0,21.5578,21.5925,21.5578,21.5751,77860.0
2016-01-19 11:55:00,24.88,24.92,24.88,24.89,17008.0,21.5751,21.6098,21.5751,21.5838,17008.0
2016-01-19 12:00:00,24.89,24.9,24.84,24.85,29340.0,21.5838,21.5925,21.5404,21.5491,29340.0
2016-01-19 12:05:00,24.85,24.86,24.81,24.81,14720.0,21.5491,21.5578,21.5144,21.5144,14720.0
2016-01-19 12:10:00,24.8,24.85,24.8,24.85,13372.0,21.5058,21.5491,21.5058,21.5491,13372.0
2016-01-19 12:15:00,24.85,24.85,24.74,24.75,28772.0,21.5491,21.5491,21.4537,21.4624,28772.0
2016-01-19 12:20:00,24.77,24.77,24.74,24.74,34756.0,21.4797,21.4797,21.4537,21.4537,34756.0
2016-01-19 12:25:00,24.75,24.79,24.71,24.78,42020.0,21.4624,21.4971,21.4277,21.4884,42020.0
2016-01-19 12:30:00,24.8,24.81,24.78,24.79,13032.0,21.5058,21.5144,21.4884,21.4971,13032.0
2016-01-19 12:35:00,24.79,24.81,24.75,24.77,40180.0,21.4971,21.5144,21.4624,21.4797,40180.0
2016-01-19 12:40:00,24.76,24.79,24.74,24.76,65740.0,21.4711,21.4971,21.4537,21.4711,65740.0
2016-01-19 12:45:00,24.77,24.77,24.73,24.74,52200.0,21.4797,21.4797,21.4451,21.4537,52200.0
2016-01-19 12:50:00,24.73,24.75,24.71,24.72,26592.0,21.4451,21.4624,21.4277,21.4364,26592.0
2016-01-19 12:55:00,24.73,24.75,24.73,24.75,23304.0,21.4451,21.4624,21.4451,21.4624,23304.0
2016-01-19 13:00:00,24.77,24.79,24.76,24.79,21720.0,21.4797,21.4971,21.4711,21.4971,21720.0
2016-01-19 13:05:00,24.76,24.77,24.72,24.77,30692.0,21.4711,21.4797,21.4364,21.4797,30692.0
2016-01-19 13:10:00,24.78,24.8,24.76,24.76,55052.0,21.4884,21.5058,21.4711,21.4711,55052.0
2016-01-19 13:15:00,24.76,24.83,24.76,24.83,27024.0,21.4711,21.5318,21.4711,21.5318,27024.0
2016-01-19 13:20:00,24.82,24.84,24.77,24.78,19124.0,21.5231,21.5404,21.4797,21.4884,19124.0
2016-01-19 13:25:00,24.77,24.77,24.72,24.73,17316.0,21.4797,21.4797,21.4364,21.4451,17316.0
2016-01-19 13:30:00,24.74,24.75,24.69,24.71,20872.0,21.4537,21.4624,21.4104,21.4277,20872.0
2016-01-19 13:35:00,24.7,24.73,24.68,24.71,64948.0,21.419,21.4451,21.4017,21.4277,64948.0
2016-01-19 13:40:00,24.73,24.73,24.65,24.65,48120.0,21.4451,21.4451,21.3757,21.3757,48120.0
2016-01-19 13:45:00,24.66,24.71,24.66,24.71,60532.0,21.3844,21.4277,21.3844,21.4277,60532.0
2016-01-19 13:50:00,24.7,24.71,24.61,24.63,46816.0,21.419,21.4277,21.341,21.3583,46816.0
2016-01-19 13:55:00,24.64,24.66,24.63,24.64,19528.0,21.367,21.3844,21.3583,21.367,19528.0
2016-01-19 14:00:00,24.64,24.66,24.62,24.66,23768.0,21.367,21.3844,21.3497,21.3844,23768.0
2016-01-19 14:05:00,24.67,24.67,24.58,24.58,72144.0,21.393,21.393,21.315,21.315,72144.0
2016-01-19 14:10:00,24.59,24.59,24.53,24.53,20880.0,21.3237,21.3237,21.2716,21.2716,20880.0
2016-01-19 14:15:00,24.52,24.52,24.48,24.51,31432.0,21.263,21.263,21.2283,21.2543,31432.0
2016-01-19 14:20:00,24.5,24.57,24.49,24.56,66348.0,21.2456,21.3063,21.2369,21.2976,66348.0
2016-01-19 14:25:00,24.57,24.59,24.55,24.55,48376.0,21.3063,21.3237,21.289,21.289,48376.0
2016-01-19 14:30:00,24.57,24.59,24.56,24.57,41288.0,21.3063,21.3237,21.2976,21.3063,41288.0
2016-01-19 14:35:00,24.57,24.57,24.5,24.54,96932.0,21.3063,21.3063,21.2456,21.2803,96932.0
2016-01-19 14:40:00,24.53,24.55,24.45,24.45,33176.0,21.2716,21.289,21.2023,21.2023,33176.0
2016-01-19 14:45:00,24.45,24.45,24.41,24.42,553868.0,21.2023,21.2023,21.1676,21.1762,553868.0
2016-01-19 14:50:00,24.42,24.49,24.42,24.49,32304.0,21.1762,21.2369,21.1762,21.2369,32304.0
2016-01-19 14:55:00,24.48,24.51,24.46,24.49,38556.0,21.2283,21.2543,21.2109,21.2369,38556.0
2016-01-19 15:00:00,24.48,24.56,24.48,24.56,46976.0,21.2283,21.2976,21.2283,21.2976,46976.0
2016-01-19 15:05:00,24.58,24.59,24.55,24.56,35220.0,21.315,21.3237,21.289,21.2976,35220.0
2016-01-19 15:10:00,24.57,24.57,24.52,24.52,121624.0,21.3063,21.3063,21.263,21.263,121624.0
2016-01-19 15:15:00,24.53,24.55,24.5,24.51,127324.0,21.2716,21.289,21.2456,21.2543,127324.0
2016-01-19 15:20:00,24.51,24.59,24.49,24.57,45088.0,21.2543,21.3237,21.2369,21.3063,45088.0
2016-01-19 15:25:00,24.58,24.72,24.58,24.7,107352.0,21.315,21.4364,21.315,21.419,107352.0
2016-01-19 15:30:00,24.72,24.75,24.68,24.71,83332.0,21.4364,21.4624,21.4017,21.4277,83332.0
2016-01-19 15:35:00,24.7,24.72,24.66,24.68,69432.0,21.419,21.4364,21.3844,21.4017,69432.0
2016-01-19 15:40:00,24.68,24.74,24.66,24.73,62132.0,21.4017,21.4537,21.3844,21.4451,62132.0
2016-01-19 15:45:00,24.74,24.81,24.72,24.79,62224.0,21.4537,21.5144,21.4364,21.4971,62224.0
2016-01-19 15:50:00,24.78,24.78,24.68,24.7,43140.0,21.4884,21.4884,21.4017,21.419,43140.0
2016-01-19 15:55:00,24.72,24.72,24.66,24.67,151064.0,21.4364,21.4364,21.3844,21.393,151064.0
2016-01-20 09:30:00,24.33,24.39,24.32,24.33,107404.0,21.0982,21.1502,21.0895,21.0982,107404.0
2016-01-20 09:35:00,24.35,24.38,24.23,24.24,123264.0,21.1155,21.1415,21.0115,21.0201,123264.0
2016-01-20 09:40:00,24.24,24.27,24.18,24.27,129868.0,21.0201,21.0462,20.9681,21.0462,129868.0
2016-01-20 09:45:00,24.27,24.35,24.25,24.28,86848.0,21.0462,21.1155,21.0288,21.0548,86848.0
2016-01-20 09:50:00,24.29,24.3,24.23,24.23,64492.0,21.0635,21.0722,21.0115,21.0115,64492.0
2016-01-20 09:55:00,24.23,24.23,24.11,24.15,88524.0,21.0115,21.0115,20.9074,20.9421,88524.0
2016-01-20 10:00:00,24.14,24.14,24.06,24.08,108308.0,20.9334,20.9334,20.8641,20.8814,108308.0
2016-01-20 10:05:00,24.1,24.17,24.09,24.12,252432.0,20.8987,20.9594,20.8901,20.9161,252432.0
2016-01-20 10:10:00,24.12,24.15,24.09,24.15,49736.0,20.9161,20.9421,20.8901,20.9421,49736.0
2016-01-20 10:15:00,24.15,24.18,24.07,24.1,61712.0,20.9421,20.9681,20.8727,20.8987,61712.0
2016-01-20 10:20:00,24.11,24.15,24.05,24.14,162216.0,20.9074,20.9421,20.8554,20.9334,162216.0
2016-01-20 10:25:00,24.15,24.17,24.09,24.12,110288.0,20.9421,20.9594,20.8901,20.9161,110288.0
2016-01-20 10:30:00,24.11,24.12,24.03,24.04,660448.0,20.9074,20.9161,20.838,20.8467,660448.0
2016-01-20 10:35:00,24.04,24.04,23.99,24.0,59548.0,20.8467,20.8467,20.8034,20.812,59548.0
2016-01-20 10:40:00,23.99,24.02,23.95,24.0,54172.0,20.8034,20.8294,20.7687,20.812,54172.0
2016-01-20 10:45:00,24.01,24.01,23.97,24.0,37344.0,20.8207,20.8207,20.786,20.812,37344.0
2016-01-20 10:50:00,24.0,24.02,23.96,23.97,119524.0,20.812,20.8294,20.7773,20.786,119524.0
2016-01-20 10:55:00,23.97,23.98,23.92,23.92,86324.0,20.786,20.7947,20.7427,20.7427,86324.0
2016-01-20 11:00:00,23.92,23.99,23.92,23.99,253692.0,20.7427,20.8034,20.7427,20.8034,253692.0
2016-01-20 11:05:00,23.99,24.05,23.98,23.99,135212.0,20.8034,20.8554,20.7947,20.8034,135212.0
2016-01-20 11:10:00,23.99,24.1,23.98,24.08,59104.0,20.8034,20.8987,20.7947,20.8814,59104.0
2016-01-20 11:15:00,24.09,24.16,24.06,24.13,169736.0,20.8901,20.9508,20.8641,20.9248,169736.0
2016-01-20 11:20:00,24.13,24.18,24.12,24.16,303772.0,20.9248,20.9681,20.9161,20.9508,303772.0
2016-01-20 11:25:00,24.13,24.15,24.09,24.11,85880.0,20.9248,20.9421,20.8901,20.9074,85880.0
2016-01-20 11:30:00,24.12,24.17,24.12,24.14,82240.0,20.9161,20.9594,20.9161,20.9334,82240.0
2016-01-20 11:35:00,24.14,24.2,24.11,24.11,183036.0,20.9334,20.9855,20.9074,20.9074,183036.0
2016-01-20 11:40:00,24.11,24.13,24.06,24.07,53468.0,20.9074,20.9248,20.8641,20.8727,53468.0
2016-01-20 11:45:00,24.05,24.09,24.04,24.04,56240.0,20.8554,20.8901,20.8467,20.8467,56240.0
2016-01-20 11:50:00,24.02,24.04,23.99,23.99,34508.0,20.8294,20.8467,20.8034,20.8034,34508.0
2016-01-20 11:55:00,23.98,24.03,23.94,24.0,42536.0,20.7947,20.838,20.76,20.812,42536.0
2016-01-20 12:00:00,24.0,24.05,23.97,23.97,31448.0,20.812,20.8554,20.786,20.786,31448.0
2016-01-20 12:05:00,23.98,23.99,23.9,23.93,43120.0,20.7947,20.8034,20.7253,20.7513,43120.0
2016-01-20 12:10:00,23.9,23.96,23.89,23.93,51168.0,20.7253,20.7773,20.7166,20.7513,51168.0
2016-01-20 12:15:00,23.93,23.95,23.91,23.93,49084.0,20.7513,20.7687,20.734,20.7513,49084.0
2016-01-20 12:20:00,23.93,23.93,23.83,23.86,50068.0,20.7513,20.7513,20.6646,20.6906,50068.0
2016-01-20 12:25:00,23.86,23.88,23.81,23.83,98712.0,20.6906,20.708,20.6473,20.6646,98712.0
2016-01-20 12:30:00,23.84,23.89,23.83,23.87,119180.0,20.6733,20.7166,20.6646,20.6993,119180.0
2016-01-20 12:35:00,23.87,23.89,23.84,23.88,85300.0,20.6993,20.7166,20.6733,20.708,85300.0
2016-01-20 12:40:00,23.88,23.9,23.85,23.87,103252.0,20.708,20.7253,20.6819,20.6993,103252.0
2016-01-20 12:45:00,23.86,23.91,23.86,23.91,45196.0,20.6906,20.734,20.6906,20.734,45196.0
2016-01-20 12:50:00,23.91,24.0,23.9,24.0,104212.0,20.734,20.812,20.7253,20.812,104212.0
2016-01-20 12:55:00,23.99,24.12,23.99,24.12,89180.0,20.8034,20.9161,20.8034,20.9161,89180.0
2016-01-20 13:00:00,24.11,24.17,24.09,24.15,39656.0,20.9074,20.9594,20.8901,20.9421,39656.0
2016-01-20 13:05:00,24.15,24.15,24.1,24.13,31212.0,20.9421,20.9421,20.8987,20.9248,31212.0
2016-01-20 13:10:00,24.14,24.14,24.08,24.09,62156.0,20.9334,20.9334,20.8814,20.8901,62156.0
2016-01-20 13:15:00,24.1,24.1,24.02,24.05,33596.0,20.8987,20.8987,20.8294,20.8554,33596.0
2016-01-20 13:20:00,24.06,24.14,24.03,24.12,37312.0,20.8641,20.9334,20.838,20.9161,37312.0
2016-01-20 13:25:00,24.13,24.16,24.08,24.15,63124.0,20.9248,20.9508,20.8814,20.9421,63124.0
2016-01-20 13:30:00,24.14,24.22,24.14,24.2,427388.0,20.9334,21.0028,20.9334,20.9855,427388.0
2016-01-20 13:35:00,24.21,24.29,24.18,24.29,170972.0,20.9941,21.0635,20.9681,21.0635,170972.0
2016-01-20 13:40:00,24.29,24.39,24.27,24.39,81680.0,21.0635,21.1502,21.0462,21.1502,81680.0
2016-01-20 13:45:00,24.4,24.44,24.35,24.43,100800.0,21.1589,21.1936,21.1155,21.1849,100800.0
2016-01-20 13:50:00,24.41,24.49,24.41,24.48,87016.0,21.1676,21.2369,21.1676,21.2283,87016.0
2016-01-20 13:55:00,24.47,24.47,24.38,24.42,35236.0,21.2196,21.2196,21.1415,21.1762,35236.0
2016-01-20 14:00:00,24.42,24.43,24.3,24.31,82544.0,21.1762,21.1849,21.0722,21.0808,82544.0
2016-01-20 14:05:00,24.32,24.4,24.31,24.4,72132.0,21.0895,21.1589,21.0808,21.1589,72132.0
2016-01-20 14:10:00,24.4,24.56,24.4,24.5,111104.0,21.1589,21.2976,21.1589,21.2456,111104.0
2016-01-20 14:15:00,24.49,24.54,24.43,24.5,81368.0,21.2369,21.2803,21.1849,21.2456,81368.0
2016-01-20 14:20:00,24.51,24.55,24.46,24.52,33460.0,21.2543,21.289,21.2109,21.263,33460.0
2016-01-20 14:25:00,24.53,24.54,24.47,24.48,82740.0,21.2716,21.2803,21.2196,21.2283,82740.0
2016-01-20 14:30:00,24.51,24.52,24.4,24.44,87532.0,21.2543,21.263,21.1589,21.1936,87532.0
2016-01-20 14:35:00,24.45,24.51,24.43,24.51,58080.0,21.2023,21.2543,21.1849,21.2543,58080.0
2016-01-20 14:40:00,24.5,24.54,24.48,24.5,43216.0,21.2456,21.2803,21.2283,21.2456,43216.0
2016-01-20 14:45:00,24.49,24.52,24.45,24.5,52184.0,21.2369,21.263,21.2023,21.2456,52184.0
2016-01-20 14:50:00,24.51,24.61,24.51,24.58,117640.0,21.2543,21.341,21.2543,21.315,117640.0
2016-01-20 14:55:00,24.58,24.65,24.58,24.6,69760.0,21.315,21.3757,21.315,21.3323,69760.0
2016-01-20 15:00:00,24.58,24.67,24.54,24.67,86832.0,21.315,21.393,21.2803,21.393,86832.0
2016-01-20 15:05:00,24.67,24.72,24.65,24.69,42948.0,21.393,21.4364,21.3757,21.4104,42948.0
2016-01-20 15:10:00,24.7,24.73,24.7,24.73,110668.0,21.419,21.4451,21.419,21.4451,110668.0
2016-01-20 15:15:00,24.73,24.92,24.73,24.89,124768.0,21.4451,21.6098,21.4451,21.5838,124768.0
2016-01-20 15:20:00,24.89,24.97,24.86,24.92,85728.0,21.5838,21.6532,21.5578,21.6098,85728.0
2016-01-20 15:25:00,24.91,24.98,24.88,24.96,51744.0,21.6011,21.6618,21.5751,21.6445,51744.0
2016-01-20 15:30:00,24.98,25.01,24.9,24.9,64108.0,21.6618,21.6879,21.5925,21.5925,64108.0
2016-01-20 15:35:00,24.89,24.92,24.88,24.91,75048.0,21.5838,21.6098,21.5751,21.6011,75048.0
2016-01-20 15:40:00,24.91,24.92,24.79,24.83,68384.0,21.6011,21.6098,21.4971,21.5318,68384.0
2016-01-20 15:45:00,24.83,24.83,24.69,24.73,79676.0,21.5318,21.5318,21.4104,21.4451,79676.0
2016-01-20 15:50:00,24.76,24.8,24.75,24.79,92916.0,21.4711,21.5058,21.4624,21.4971,92916.0
2016-01-20 15:55:00,24.79,24.79,24.73,24.73,92268.0,21.4971,21.4971,21.4451,21.4451,92268.0
2016-01-21 09:30:00,24.76,24.8,24.63,24.78,104900.0,21.4711,21.5058,21.3583,21.4884,104900.0
2016-01-21 09:35:00,24.78,24.86,24.7,24.7,76544.0,21.4884,21.5578,21.419,21.419,76544.0
2016-01-21 09:40:00,24.69,24.76,24.63,24.64,34968.0,21.4104,21.4711,21.3583,21.367,34968.0
2016-01-21 09:45:00,24.61,24.62,24.55,24.58,31892.0,21.341,21.3497,21.289,21.315,31892.0
2016-01-21 09:50:00,24.59,24.63,24.56,24.62,32148.0,21.3237,21.3583,21.2976,21.3497,32148.0
2016-01-21 09:55:00,24.64,24.72,24.63,24.65,23112.0,21.367,21.4364,21.3583,21.3757,23112.0
2016-01-21 10:00:00,24.62,24.8,24.62,24.8,52164.0,21.3497,21.5058,21.3497,21.5058,52164.0
2016-01-21 10:05:00,24.8,24.82,24.76,24.82,37956.0,21.5058,21.5231,21.4711,21.5231,37956.0
2016-01-21 10:10:00,24.81,24.89,24.81,24.86,54436.0,21.5144,21.5838,21.5144,21.5578,54436.0
2016-01-21 10:15:00,24.85,24.89,24.81,24.84,69000.0,21.5491,21.5838,21.5144,21.5404,69000.0
2016-01-21 10:20:00,24.8,24.86,24.71,24.72,67828.0,21.5058,21.5578,21.4277,21.4364,67828.0
2016-01-21 10:25:00,24.71,24.81,24.71,24.81,114880.0,21.4277,21.5144,21.4277,21.5144,114880.0
2016-01-21 10:30:00,24.81,24.9,24.75,24.88,77920.0,21.5144,21.5925,21.4624,21.5751,77920.0
2016-01-21 10:35:00,24.91,24.93,24.82,24.85,50220.0,21.6011,21.6185,21.5231,21.5491,50220.0
2016-01-21 10:40:00,24.82,24.86,24.82,24.85,84736.0,21.5231,21.5578,21.5231,21.5491,84736.0
2016-01-21 10:45:00,24.85,24.92,24.84,24.91,21980.0,21.5491,21.6098,21.5404,21.6011,21980.0
2016-01-21 10:50:00,24.85,24.86,24.79,24.81,9596.0,21.5491,21.5578,21.4971,21.5144,9596.0
2016-01-21 10:55:00,24.84,24.86,24.75,24.76,37348.0,21.5404,21.5578,21.4624,21.4711,37348.0
2016-01-21 11:00:00,24.73,24.83,24.67,24.83,43036.0,21.4451,21.5318,21.393,21.5318,43036.0
2016-01-21 11:05:00,24.82,24.89,24.82,24.86,49728.0,21.5231,21.5838,21.5231,21.5578,49728.0
2016-01-21 11:10:00,24.85,24.87,24.81,24.82,49224.0,21.5491,21.5665,21.5144,21.5231,49224.0
2016-01-21 11:15:00,24.81,24.84,24.77,24.81,122668.0,21.5144,21.5404,21.4797,21.5144,122668.0
2016-01-21 11:20:00,24.81,24.82,24.75,24.76,30548.0,21.5144,21.5231,21.4624,21.4711,30548.0
2016-01-21 11:25:00,24.74,24.77,24.68,24.68,14448.0,21.4537,21.4797,21.4017,21.4017,14448.0
2016-01-21 11:30:00,24.7,24.77,24.7,24.74,25104.0,21.419,21.4797,21.419,21.4537,25104.0
2016-01-21 11:35:00,24.76,24.87,24.75,24.86,42704.0,21.4711,21.5665,21.4624,21.5578,42704.0
2016-01-21 11:40:00,24.85,24.85,24.76,24.77,24952.0,21.5491,21.5491,21.4711,21.4797,24952.0
2016-01-21 11:45:00,24.75,24.89,24.75,24.89,28996.0,21.4624,21.5838,21.4624,21.5838,28996.0
2016-01-21 11:50:00,24.91,24.93,24.88,24.88,23608.0,21.6011,21.6185,21.5751,21.5751,23608.0
2016-01-21 11:55:00,24.86,24.99,24.86,24.95,29812.0,21.5578,21.6705,21.5578,21.6358,29812.0
2016-01-21 12:00:00,24.98,25.06,24.98,25.06,92916.0,21.6618,21.7312,21.6618,21.7312,92916.0
2016-01-21 12:05:00,25.05,25.09,25.05,25.06,43696.0,21.7226,21.7572,21.7226,21.7312,43696.0
2016-01-21 12:10:00,25.04,25.04,24.98,24.98,12448.0,21.7139,21.7139,21.6618,21.6618,12448.0
2016-01-21 12:15:00,24.99,25.04,24.98,25.01,28396.0,21.6705,21.7139,21.6618,21.6879,28396.0
2016-01-21 12:20:00,25.03,25.03,24.96,24.98,21144.0,21.7052,21.7052,21.6445,21.6618,21144.0
2016-01-21 12:25:00,24.98,25.04,24.98,25.03,71916.0,21.6618,21.7139,21.6618,21.7052,71916.0
2016-01-21 12:30:00,25.02,25.07,24.99,25.0,60280.0,21.6965,21.7399,21.6705,21.6792,60280.0
2016-01-21 12:35:00,24.99,25.02,24.99,25.0,16968.0,21.6705,21.6965,21.6705,21.6792,16968.0
2016-01-21 12:40:00,25.0,25.02,24.97,24.97,18500.0,21.6792,21.6965,21.6532,21.6532,18500.0
2016-01-21 12:45:00,24.98,24.98,24.93,24.95,54152.0,21.6618,21.6618,21.6185,21.6358,54152.0
2016-01-21 12:50:00,24.95,24.96,24.9,24.9,37512.0,21.6358,21.6445,21.5925,21.5925,37512.0
2016-01-21 12:55:00,24.89,24.9,24.87,24.9,48508.0,21.5838,21.5925,21.5665,21.5925,48508.0
2016-01-21 13:00:00,24.9,24.95,24.9,24.94,25172.0,21.5925,21.6358,21.5925,21.6272,25172.0
2016-01-21 13:05:00,24.95,25.0,24.94,25.0,18488.0,21.6358,21.6792,21.6272,21.6792,18488.0
2016-01-21 13:10:00,25.01,25.01,24.91,24.91,6728.0,21.6879,21.6879,21.6011,21.6011,6728.0
2016-01-21 13:15:00,24.88,24.91,24.85,24.87,96736.0,21.5751,21.6011,21.5491,21.5665,96736.0
2016-01-21 13:20:00,24.85,24.85,24.75,24.78,51184.0,21.5491,21.5491,21.4624,21.4884,51184.0
2016-01-21 13:25:00,24.78,24.81,24.77,24.77,33336.0,21.4884,21.5144,21.4797,21.4797,33336.0
2016-01-21 13:30:00,24.77,24.79,24.71,24.71,29964.0,21.4797,21.4971,21.4277,21.4277,29964.0
2016-01-21 13:35:00,24.72,24.8,24.71,24.8,19160.0,21.4364,21.5058,21.4277,21.5058,19160.0
2016-01-21 13:40:00,24.81,24.85,24.8,24.84,21784.0,21.5144,21.5491,21.5058,21.5404,21784.0
2016-01-21 13:45:00,24.83,24.89,24.83,24.89,28812.0,21.5318,21.5838,21.5318,21.5838,28812.0
2016-01-21 13:50:00,24.85,24.85,24.77,24.8,141032.0,21.5491,21.5491,21.4797,21.5058,141032.0
2016-01-21 13:55:00,24.8,24.84,24.78,24.81,230416.0,21.5058,21.5404,21.4884,21.5144,230416.0
2016-01-21 14:00:00,24.79,24.83,24.75,24.82,27212.0,21.4971,21.5318,21.4624,21.5231,27212.0
2016-01-21 14:05:00,24.81,24.81,24.75,24.75,45488.0,21.5144,21.5144,21.4624,21.4624,45488.0
2016-01-21 14:10:00,24.77,24.77,24.63,24.64,39536.0,21.4797,21.4797,21.3583,21.367,39536.0
2016-01-21 14:15:00,24.65,24.65,24.61,24.63,16868.0,21.3757,21.3757,21.341,21.3583,16868.0
2016-01-21 14:20:00,24.61,24.67,24.61,24.64,153936.0,21.341,21.393,21.341,21.367,153936.0
2016-01-21 14:25:00,24.62,24.69,24.59,24.69,49572.0,21.3497,21.4104,21.3237,21.4104,49572.0
2016-01-21 14:30:00,24.68,24.77,24.68,24.72,33368.0,21.4017,21.4797,21.4017,21.4364,33368.0
2016-01-21 14:35:00,24.73,24.78,24.72,24.76,219956.0,21.4451,21.4884,21.4364,21.4711,219956.0
2016-01-21 14:40:00,24.75,24.8,24.74,24.77,105332.0,21.4624,21.5058,21.4537,21.4797,105332.0
2016-01-21 14:45:00,24.78,24.79,24.67,24.68,16948.0,21.4884,21.4971,21.393,21.4017,16948.0
2016-01-21 14:50:00,24.69,24.76,24.68,24.76,33984.0,21.4104,21.4711,21.4017,21.4711,33984.0
2016-01-21 14:55:00,24.8,24.89,24.8,24.84,79420.0,21.5058,21.5838,21.5058,21.5404,79420.0
2016-01-21 15:00:00,24.84,24.84,24.77,24.78,17348.0,21.5404,21.5404,21.4797,21.4884,17348.0
2016-01-21 15:05:00,24.77,24.78,24.67,24.7,1527668.0,21.4797,21.4884,21.393,21.419,1527668.0
2016-01-21 15:10:00,24.71,24.75,24.68,24.75,64268.0,21.4277,21.4624,21.4017,21.4624,64268.0
2016-01-21 15:15:00,24.75,24.75,24.68,24.73,87716.0,21.4624,21.4624,21.4017,21.4451,87716.0
2016-01-21 15:20:00,24.72,24.74,24.68,24.74,1087452.0,21.4364,21.4537,21.4017,21.4537,1087452.0
2016-01-21 15:25:00,24.74,24.75,24.71,24.71,41848.0,21.4537,21.4624,21.4277,21.4277,41848.0
2016-01-21 15:30:00,24.71,24.83,24.71,24.8,65512.0,21.4277,21.5318,21.4277,21.5058,65512.0
2016-01-21 15:35:00,24.81,24.81,24.78,24.8,20784.0,21.5144,21.5144,21.4884,21.5058,20784.0
2016-01-21 15:40:00,24.78,24.83,24.77,24.8,54108.0,21.4884,21.5318,21.4797,21.5058,54108.0
2016-01-21 15:45:00,24.79,24.81,24.74,24.74,55364.0,21.4971,21.5144,21.4537,21.4537,55364.0
2016-01-21 15:50:00,24.74,24.76,24.73,24.75,173136.0,21.4537,21.4711,21.4451,21.4624,173136.0
2016-01-21 15:55:00,24.76,24.76,24.67,24.67,154860.0,21.4711,21.4711,21.393,21.393,154860.0
2016-01-22 09:30:00,25.04,25.14,25.01,25.05,73400.0,21.7139,21.8006,21.6879,21.7226,73400.0
2016-01-22 09:35:00,25.07,25.07,25.0,25.03,41044.0,21.7399,21.7399,21.6792,21.7052,41044.0
2016-01-22 09:40:00,25.0,25.05,24.96,25.05,17132.0,21.6792,21.7226,21.6445,21.7226,17132.0
2016-01-22 09:45:00,25.06,25.09,25.0,25.06,44472.0,21.7312,21.7572,21.6792,21.7312,44472.0
2016-01-22 09:50:00,25.07,25.15,25.07,25.15,93680.0,21.7399,21.8093,21.7399,21.8093,93680.0
2016-01-22 09:55:00,25.15,25.25,25.15,25.25,138924.0,21.8093,21.896,21.8093,21.896,138924.0
2016-01-22 10:00:00,25.25,25.28,25.17,25.19,103340.0,21.896,21.922,21.8266,21.844,103340.0
2016-01-22 10:05:00,25.2,25.2,25.16,25.19,54412.0,21.8526,21.8526,21.8179,21.844,54412.0
2016-01-22 10:10:00,25.2,25.25,25.19,25.23,63812.0,21.8526,21.896,21.844,21.8786,63812.0
2016-01-22 10:15:00,25.24,25.24,25.16,25.19,76360.0,21.8873,21.8873,21.8179,21.844,76360.0
2016-01-22 10:20:00,25.19,25.19,25.13,25.15,38380.0,21.844,21.844,21.7919,21.8093,38380.0
2016-01-22 10:25:00,25.15,25.18,25.13,25.16,60452.0,21.8093,21.8353,21.7919,21.8179,60452.0
2016-01-22 10:30:00,25.15,25.2,25.12,25.14,16528.0,21.8093,21.8526,21.7833,21.8006,16528.0
2016-01-22 10:35:00,25.12,25.15,25.1,25.12,14084.0,21.7833,21.8093,21.7659,21.7833,14084.0
2016-01-22 10:40:00,25.12,25.14,25.08,25.08,14616.0,21.7833,21.8006,21.7486,21.7486,14616.0
2016-01-22 10:45:00,25.08,25.09,25.06,25.06,43328.0,21.7486,21.7572,21.7312,21.7312,43328.0
2016-01-22 10:50:00,25.05,25.08,25.03,25.03,89620.0,21.7226,21.7486,21.7052,21.7052,89620.0
2016-01-22 10:55:00,25.03,25.04,25.0,25.01,93644.0,21.7052,21.7139,21.6792,21.6879,93644.0
2016-01-22 11:00:00,25.01,25.06,25.01,25.04,48908.0,21.6879,21.7312,21.6879,21.7139,48908.0
2016-01-22 11:05:00,25.02,25.04,25.0,25.02,76096.0,21.6965,21.7139,21.6792,21.6965,76096.0
2016-01-22 11:10:00,25.0,25.0,24.98,25.0,52600.0,21.6792,21.6792,21.6618,21.6792,52600.0
2016-01-22 11:15:00,25.0,25.08,24.98,25.08,17724.0,21.6792,21.7486,21.6618,21.7486,17724.0
2016-01-22 11:20:00,25.08,25.09,25.07,25.07,6460.0,21.7486,21.7572,21.7399,21.7399,6460.0
2016-01-22 11:25:00,25.05,25.09,25.04,25.08,13028.0,21.7226,21.7572,21.7139,21.7486,13028.0
2016-01-22 11:30:00,25.08,25.08,25.03,25.04,30836.0,21.7486,21.7486,21.7052,21.7139,30836.0
2016-01-22 11:35:00,25.02,25.05,25.0,25.0,7820.0,21.6965,21.7226,21.6792,21.6792,7820.0
2016-01-22 11:40:00,25.02,25.03,24.99,25.02,15320.0,21.6965,21.7052,21.6705,21.6965,15320.0
2016-01-22 11:45:00,25.03,25.03,24.94,24.97,20064.0,21.7052,21.7052,21.6272,21.6532,20064.0
2016-01-22 11:50:00,24.96,25.03,24.96,25.03,31288.0,21.6445,21.7052,21.6445,21.7052,31288.0
2016-01-22 11:55:00,25.01,25.02,24.98,25.0,49080.0,21.6879,21.6965,21.6618,21.6792,49080.0
2016-01-22 12:00:00,24.98,25.03,24.98,25.0,74900.0,21.6618,21.7052,21.6618,21.6792,74900.0
2016-01-22 12:05:00,25.0,25.04,25.0,25.03,13040.0,21.6792,21.7139,21.6792,21.7052,13040.0
2016-01-22 12:10:00,25.04,25.07,25.0,25.07,19144.0,21.7139,21.7399,21.6792,21.7399,19144.0
2016-01-22 12:15:00,25.07,25.07,25.03,25.04,41108.0,21.7399,21.7399,21.7052,21.7139,41108.0
2016-01-22 12:20:00,25.04,25.08,25.04,25.08,63516.0,21.7139,21.7486,21.7139,21.7486,63516.0
2016-01-22 12:25:00,25.09,25.11,25.05,25.07,29520.0,21.7572,21.7746,21.7226,21.7399,29520.0
2016-01-22 12:30:00,25.05,25.06,25.04,25.06,32944.0,21.7226,21.7312,21.7139,21.7312,32944.0
2016-01-22 12:35:00,25.06,25.11,25.04,25.11,44056.0,21.7312,21.7746,21.7139,21.7746,44056.0
2016-01-22 12:40:00,25.11,25.11,25.07,25.08,26304.0,21.7746,21.7746,21.7399,21.7486,26304.0
2016-01-22 12:45:00,25.08,25.08,25.07,25.07,17932.0,21.7486,21.7486,21.7399,21.7399,17932.0
2016-01-22 12:50:00,25.09,25.1,25.08,25.09,46452.0,21.7572,21.7659,21.7486,21.7572,46452.0
2016-01-22 12:55:00,25.09,25.14,25.09,25.12,14072.0,21.7572,21.8006,21.7572,21.7833,14072.0
2016-01-22 13:00:00,25.11,25.11,25.07,25.07,108612.0,21.7746,21.7746,21.7399,21.7399,108612.0
2016-01-22 13:05:00,25.08,25.08,25.03,25.04,14584.0,21.7486,21.7486,21.7052,21.7139,14584.0
2016-01-22 13:10:00,25.05,25.07,25.04,25.07,19648.0,21.7226,21.7399,21.7139,21.7399,19648.0
2016-01-22 13:15:00,25.07,25.09,25.06,25.09,90648.0,21.7399,21.7572,21.7312,21.7572,90648.0
2016-01-22 13:20:00,25.09,25.13,25.09,25.11,54432.0,21.7572,21.7919,21.7572,21.7746,54432.0
2016-01-22 13:25:00,25.11,25.13,25.09,25.09,23048.0,21.7746,21.7919,21.7572,21.7572,23048.0
2016-01-22 13:30:00,25.11,25.11,25.09,25.11,7528.0,21.7746,21.7746,21.7572,21.7746,7528.0
2016-01-22 13:35:00,25.11,25.11,25.09,25.09,36252.0,21.7746,21.7746,21.7572,21.7572,36252.0
2016-01-22 13:40:00,25.1,25.14,25.1,25.12,9924.0,21.7659,21.8006,21.7659,21.7833,9924.0
2016-01-22 13:45:00,25.13,25.17,25.13,25.17,43108.0,21.7919,21.8266,21.7919,21.8266,43108.0
2016-01-22 13:50:00,25.17,25.18,25.16,25.17,41348.0,21.8266,21.8353,21.8179,21.8266,41348.0
2016-01-22 13:55:00,25.18,25.2,25.17,25.2,19824.0,21.8353,21.8526,21.8266,21.8526,19824.0
2016-01-22 14:00:00,25.2,25.2,25.16,25.17,56476.0,21.8526,21.8526,21.8179,21.8266,56476.0
2016-01-22 14:05:00,25.17,25.21,25.15,25.21,36172.0,21.8266,21.8613,21.8093,21.8613,36172.0
2016-01-22 14:10:00,25.21,25.23,25.2,25.22,40832.0,21.8613,21.8786,21.8526,21.87,40832.0
2016-01-22 14:15:00,25.21,25.22,25.2,25.2,34444.0,21.8613,21.87,21.8526,21.8526,34444.0
2016-01-22 14:20:00,25.21,25.21,25.14,25.15,55940.0,21.8613,21.8613,21.8006,21.8093,55940.0
2016-01-22 14:25:00,25.14,25.16,25.13,25.13,57584.0,21.8006,21.8179,21.7919,21.7919,57584.0
2016-01-22 14:30:00,25.14,25.14,25.1,25.13,215052.0,21.8006,21.8006,21.7659,21.7919,215052.0
2016-01-22 14:35:00,25.12,25.14,25.08,25.09,25288.0,21.7833,21.8006,21.7486,21.7572,25288.0
2016-01-22 14:40:00,25.07,25.1,25.06,25.09,23408.0,21.7399,21.7659,21.7312,21.7572,23408.0
2016-01-22 14:45:00,25.08,25.11,25.08,25.1,111832.0,21.7486,21.7746,21.7486,21.7659,111832.0
2016-01-22 14:50:00,25.11,25.14,25.08,25.13,200528.0,21.7746,21.8006,21.7486,21.7919,200528.0
2016-01-22 14:55:00,25.13,25.14,25.11,25.14,94364.0,21.7919,21.8006,21.7746,21.8006,94364.0
2016-01-22 15:00:00,25.14,25.14,25.1,25.11,18924.0,21.8006,21.8006,21.7659,21.7746,18924.0
2016-01-22 15:05:00,25.1,25.11,25.08,25.08,14164.0,21.7659,21.7746,21.7486,21.7486,14164.0
2016-01-22 15:10:00,25.07,25.09,25.07,25.08,20832.0,21.7399,21.7572,21.7399,21.7486,20832.0
2016-01-22 15:15:00,25.09,25.1,25.08,25.09,127732.0,21.7572,21.7659,21.7486,21.7572,127732.0
2016-01-22 15:20:00,25.1,25.11,25.08,25.09,27896.0,21.7659,21.7746,21.7486,21.7572,27896.0
2016-01-22 15:25:00,25.1,25.13,25.09,25.13,41496.0,21.7659,21.7919,21.7572,21.7919,41496.0
2016-01-22 15:30:00,25.13,25.13,25.09,25.1,51972.0,21.7919,21.7919,21.7572,21.7659,51972.0
2016-01-22 15:35:00,25.11,25.14,25.11,25.14,15796.0,21.7746,21.8006,21.7746,21.8006,15796.0
2016-01-22 15:40:00,25.15,25.18,25.13,25.18,47356.0,21.8093,21.8353,21.7919,21.8353,47356.0
2016-01-22 15:45:00,25.18,25.2,25.16,25.19,85948.0,21.8353,21.8526,21.8179,21.844,85948.0
2016-01-22 15:50:00,25.2,25.21,25.18,25.21,74056.0,21.8526,21.8613,21.8353,21.8613,74056.0
2016-01-22 15:55:00,25.21,25.21,25.18,25.21,152428.0,21.8613,21.8613,21.8353,21.8613,152428.0
2016-01-25 09:30:00,25.09,25.14,25.04,25.1,118476.0,21.7572,21.8006,21.7139,21.7659,118476.0
2016-01-25 09:35:00,25.09,25.1,25.02,25.07,37028.0,21.7572,21.7659,21.6965,21.7399,37028.0
2016-01-25 09:40:00,25.06,25.08,25.02,25.03,47260.0,21.7312,21.7486,21.6965,21.7052,47260.0
2016-01-25 09:45:00,25.02,25.02,24.97,25.01,50592.0,21.6965,21.6965,21.6532,21.6879,50592.0
2016-01-25 09:50:00,25.0,25.08,25.0,25.08,145960.0,21.6792,21.7486,21.6792,21.7486,145960.0
2016-01-25 09:55:00,25.09,25.1,25.04,25.08,44684.0,21.7572,21.7659,21.7139,21.7486,44684.0
2016-01-25 10:00:00,25.07,25.13,25.06,25.12,67204.0,21.7399,21.7919,21.7312,21.7833,67204.0
2016-01-25 10:05:00,25.14,25.16,25.1,25.11,49776.0,21.8006,21.8179,21.7659,21.7746,49776.0
2016-01-25 10:10:00,25.11,25.11,25.02,25.05,13464.0,21.7746,21.7746,21.6965,21.7226,13464.0
2016-01-25 10:15:00,25.03,25.12,25.03,25.1,26988.0,21.7052,21.7833,21.7052,21.7659,26988.0
2016-01-25 10:20:00,25.07,25.1,25.05,25.1,10744.0,21.7399,21.7659,21.7226,21.7659,10744.0
2016-01-25 10:25:00,25.11,25.11,25.05,25.07,11360.0,21.7746,21.7746,21.7226,21.7399,11360.0
2016-01-25 10:30:00,25.07,25.1,25.04,25.06,27360.0,21.7399,21.7659,21.7139,21.7312,27360.0
2016-01-25 10:35:00,25.06,25.06,25.0,25.02,18116.0,21.7312,21.7312,21.6792,21.6965,18116.0
2016-01-25 10:40:00,25.0,25.01,24.93,24.95,27456.0,21.6792,21.6879,21.6185,21.6358,27456.0
2016-01-25 10:45:00,24.97,25.02,24.95,25.0,42748.0,21.6532,21.6965,21.6358,21.6792,42748.0
2016-01-25 10:50:00,25.01,25.02,24.97,24.97,10736.0,21.6879,21.6965,21.6532,21.6532,10736.0
2016-01-25 10:55:00,24.97,25.0,24.95,24.97,16252.0,21.6532,21.6792,21.6358,21.6532,16252.0
2016-01-25 11:00:00,24.96,24.96,24.9,24.94,59888.0,21.6445,21.6445,21.5925,21.6272,59888.0
2016-01-25 11:05:00,24.95,24.95,24.9,24.9,13592.0,21.6358,21.6358,21.5925,21.5925,13592.0
2016-01-25 11:10:00,24.9,24.91,24.87,24.88,24504.0,21.5925,21.6011,21.5665,21.5751,24504.0
2016-01-25 11:15:00,24.88,24.92,24.88,24.88,51668.0,21.5751,21.6098,21.5751,21.5751,51668.0
2016-01-25 11:20:00,24.89,24.93,24.89,24.93,10380.0,21.5838,21.6185,21.5838,21.6185,10380.0
2016-01-25 11:25:00,24.94,24.97,24.92,24.97,112776.0,21.6272,21.6532,21.6098,21.6532,112776.0
2016-01-25 11:30:00,24.96,24.96,24.92,24.94,21376.0,21.6445,21.6445,21.6098,21.6272,21376.0
2016-01-25 11:35:00,24.93,24.94,24.92,24.92,13208.0,21.6185,21.6272,21.6098,21.6098,13208.0
2016-01-25 11:40:00,24.93,24.96,24.91,24.91,15644.0,21.6185,21.6445,21.6011,21.6011,15644.0
2016-01-25 11:45:00,24.9,24.92,24.89,24.91,46856.0,21.5925,21.6098,21.5838,21.6011,46856.0
2016-01-25 11:50:00,24.92,24.98,24.92,24.98,22332.0,21.6098,21.6618,21.6098,21.6618,22332.0
2016-01-25 11:55:00,24.96,24.98,24.95,24.95,38432.0,21.6445,21.6618,21.6358,21.6358,38432.0
2016-01-25 12:00:00,24.95,24.98,24.94,24.95,162648.0,21.6358,21.6618,21.6272,21.6358,162648.0
2016-01-25 12:05:00,24.95,24.95,24.92,24.94,27404.0,21.6358,21.6358,21.6098,21.6272,27404.0
2016-01-25 12:10:00,24.94,24.95,24.91,24.91,18360.0,21.6272,21.6358,21.6011,21.6011,18360.0
2016-01-25 12:15:00,24.91,24.96,24.9,24.94,34032.0,21.6011,21.6445,21.5925,21.6272,34032.0
2016-01-25 12:20:00,24.95,24.96,24.93,24.96,22328.0,21.6358,21.6445,21.6185,21.6445,22328.0
2016-01-25 12:25:00,24.97,24.97,24.94,24.94,19116.0,21.6532,21.6532,21.6272,21.6272,19116.0
2016-01-25 12:30:00,24.93,24.95,24.92,24.93,15436.0,21.6185,21.6358,21.6098,21.6185,15436.0
2016-01-25 12:35:00,24.93,24.96,24.92,24.96,14560.0,21.6185,21.6445,21.6098,21.6445,14560.0
2016-01-25 12:40:00,24.97,25.0,24.96,24.96,21112.0,21.6532,21.6792,21.6445,21.6445,21112.0
2016-01-25 12:45:00,24.96,24.96,24.93,24.94,8580.0,21.6445,21.6445,21.6185,21.6272,8580.0
2016-01-25 12:50:00,24.93,24.93,24.91,24.91,18640.0,21.6185,21.6185,21.6011,21.6011,18640.0
2016-01-25 12:55:00,24.91,24.94,24.91,24.94,13036.0,21.6011,21.6272,21.6011,21.6272,13036.0
2016-01-25 13:00:00,24.95,25.01,24.95,25.01,26320.0,21.6358,21.6879,21.6358,21.6879,26320.0
2016-01-25 13:05:00,25.02,25.03,25.0,25.0,22428.0,21.6965,21.7052,21.6792,21.6792,22428.0
2016-01-25 13:10:00,24.99,25.0,24.96,24.99,18100.0,21.6705,21.6792,21.6445,21.6705,18100.0
2016-01-25 13:15:00,24.99,25.0,24.96,25.0,26692.0,21.6705,21.6792,21.6445,21.6792,26692.0
2016-01-25 13:20:00,25.0,25.03,25.0,25.0,20680.0,21.6792,21.7052,21.6792,21.6792,20680.0
2016-01-25 13:25:00,25.01,25.01,24.97,24.97,17404.0,21.6879,21.6879,21.6532,21.6532,17404.0
2016-01-25 13:30:00,24.97,25.0,24.97,24.97,20612.0,21.6532,21.6792,21.6532,21.6532,20612.0
2016-01-25 13:35:00,24.96,24.98,24.95,24.96,13704.0,21.6445,21.6618,21.6358,21.6445,13704.0
2016-01-25 13:40:00,24.96,24.97,24.95,24.96,17092.0,21.6445,21.6532,21.6358,21.6445,17092.0
2016-01-25 13:45:00,24.94,24.95,24.87,24.87,23604.0,21.6272,21.6358,21.5665,21.5665,23604.0
2016-01-25 13:50:00,24.88,24.88,24.86,24.87,14768.0,21.5751,21.5751,21.5578,21.5665,14768.0
2016-01-25 13:55:00,24.86,24.88,24.83,24.83,52300.0,21.5578,21.5751,21.5318,21.5318,52300.0
2016-01-25 14:00:00,24.83,24.85,24.8,24.85,18568.0,21.5318,21.5491,21.5058,21.5491,18568.0
2016-01-25 14:05:00,24.85,24.89,24.85,24.89,84156.0,21.5491,21.5838,21.5491,21.5838,84156.0
2016-01-25 14:10:00,24.89,24.9,24.86,24.89,12164.0,21.5838,21.5925,21.5578,21.5838,12164.0
2016-01-25 14:15:00,24.89,24.9,24.88,24.89,37876.0,21.5838,21.5925,21.5751,21.5838,37876.0
2016-01-25 14:20:00,24.89,24.89,24.86,24.86,16708.0,21.5838,21.5838,21.5578,21.5578,16708.0
2016-01-25 14:25:00,24.86,24.88,24.83,24.88,40072.0,21.5578,21.5751,21.5318,21.5751,40072.0
2016-01-25 14:30:00,24.87,24.89,24.86,24.87,8304.0,21.5665,21.5838,21.5578,21.5665,8304.0
2016-01-25 14:35:00,24.88,24.9,24.84,24.89,79880.0,21.5751,21.5925,21.5404,21.5838,79880.0
2016-01-25 14:40:00,24.88,24.88,24.82,24.82,15028.0,21.5751,21.5751,21.5231,21.5231,15028.0
2016-01-25 14:45:00,24.84,24.85,24.82,24.82,22612.0,21.5404,21.5491,21.5231,21.5231,22612.0
2016-01-25 14:50:00,24.82,24.84,24.81,24.83,89084.0,21.5231,21.5404,21.5144,21.5318,89084.0
2016-01-25 14:55:00,24.83,24.87,24.83,24.86,47128.0,21.5318,21.5665,21.5318,21.5578,47128.0
2016-01-25 15:00:00,24.86,24.92,24.86,24.89,49796.0,21.5578,21.6098,21.5578,21.5838,49796.0
2016-01-25 15:05:00,24.89,24.89,24.83,24.84,14888.0,21.5838,21.5838,21.5318,21.5404,14888.0
2016-01-25 15:10:00,24.81,24.82,24.78,24.79,22612.0,21.5144,21.5231,21.4884,21.4971,22612.0
2016-01-25 15:15:00,24.8,24.8,24.77,24.8,27024.0,21.5058,21.5058,21.4797,21.5058,27024.0
2016-01-25 15:20:00,24.8,24.8,24.73,24.73,36240.0,21.5058,21.5058,21.4451,21.4451,36240.0
2016-01-25 15:25:00,24.72,24.79,24.72,24.77,45800.0,21.4364,21.4971,21.4364,21.4797,45800.0
2016-01-25 15:30:00,24.77,24.78,24.73,24.74,52816.0,21.4797,21.4884,21.4451,21.4537,52816.0
2016-01-25 15:35:00,24.73,24.75,24.71,24.74,18092.0,21.4451,21.4624,21.4277,21.4537,18092.0
2016-01-25 15:40:00,24.73,24.74,24.71,24.72,59088.0,21.4451,21.4537,21.4277,21.4364,59088.0
2016-01-25 15:45:00,24.72,24.75,24.7,24.75,83612.0,21.4364,21.4624,21.419,21.4624,83612.0
2016-01-25 15:50:00,24.75,24.75,24.71,24.72,246824.0,21.4624,21.4624,21.4277,21.4364,246824.0
2016-01-25 15:55:00,24.72,24.74,24.68,24.74,256904.0,21.4364,21.4537,21.4017,21.4537,256904.0
2016-01-26 09:30:00,24.84,25.04,24.83,25.02,80344.0,21.5404,21.7139,21.5318,21.6965,80344.0
2016-01-26 09:35:00,25.03,25.05,24.96,24.96,25152.0,21.7052,21.7226,21.6445,21.6445,25152.0
2016-01-26 09:40:00,24.93,24.96,24.91,24.95,78812.0,21.6185,21.6445,21.6011,21.6358,78812.0
2016-01-26 09:45:00,24.95,24.96,24.83,24.84,14688.0,21.6358,21.6445,21.5318,21.5404,14688.0
2016-01-26 09:50:00,24.83,24.92,24.83,24.89,26580.0,21.5318,21.6098,21.5318,21.5838,26580.0
2016-01-26 09:55:00,24.87,24.9,24.85,24.87,27584.0,21.5665,21.5925,21.5491,21.5665,27584.0
2016-01-26 10:00:00,24.9,25.01,24.9,25.01,43128.0,21.5925,21.6879,21.5925,21.6879,43128.0
2016-01-26 10:05:00,25.0,25.05,24.97,25.05,24728.0,21.6792,21.7226,21.6532,21.7226,24728.0
2016-01-26 10:10:00,25.06,25.08,25.03,25.03,16480.0,21.7312,21.7486,21.7052,21.7052,16480.0
2016-01-26 10:15:00,25.06,25.1,25.06,25.09,19668.0,21.7312,21.7659,21.7312,21.7572,19668.0
2016-01-26 10:20:00,25.09,25.09,25.05,25.07,17060.0,21.7572,21.7572,21.7226,21.7399,17060.0
2016-01-26 10:25:00,25.08,25.14,25.08,25.08,39804.0,21.7486,21.8006,21.7486,21.7486,39804.0
2016-01-26 10:30:00,25.1,25.11,25.06,25.09,17256.0,21.7659,21.7746,21.7312,21.7572,17256.0
2016-01-26 10:35:00,25.11,25.14,25.11,25.12,24312.0,21.7746,21.8006,21.7746,21.7833,24312.0
2016-01-26 10:40:00,25.13,25.17,25.12,25.16,69028.0,21.7919,21.8266,21.7833,21.8179,69028.0
2016-01-26 10:45:00,25.14,25.14,25.07,25.07,59316.0,21.8006,21.8006,21.7399,21.7399,59316.0
2016-01-26 10:50:00,25.09,25.09,25.04,25.06,19988.0,21.7572,21.7572,21.7139,21.7312,19988.0
2016-01-26 10:55:00,25.05,25.06,25.03,25.03,9340.0,21.7226,21.7312,21.7052,21.7052,9340.0
2016-01-26 11:00:00,25.04,25.14,25.04,25.14,18172.0,21.7139,21.8006,21.7139,21.8006,18172.0
2016-01-26 11:05:00,25.16,25.16,25.08,25.08,41988.0,21.8179,21.8179,21.7486,21.7486,41988.0
2016-01-26 11:10:00,25.09,25.12,25.07,25.12,52960.0,21.7572,21.7833,21.7399,21.7833,52960.0
2016-01-26 11:15:00,25.13,25.15,25.1,25.13,24216.0,21.7919,21.8093,21.7659,21.7919,24216.0
2016-01-26 11:20:00,25.15,25.16,25.11,25.12,12680.0,21.8093,21.8179,21.7746,21.7833,12680.0
2016-01-26 11:25:00,25.14,25.16,25.11,25.16,8020.0,21.8006,21.8179,21.7746,21.8179,8020.0
2016-01-26 11:30:00,25.14,25.15,25.12,25.12,8704.0,21.8006,21.8093,21.7833,21.7833,8704.0
2016-01-26 11:35:00,25.11,25.11,25.07,25.08,25976.0,21.7746,21.7746,21.7399,21.7486,25976.0
2016-01-26 11:40:00,25.11,25.13,25.11,25.13,6680.0,21.7746,21.7919,21.7746,21.7919,6680.0
2016-01-26 11:45:00,25.13,25.14,25.12,25.14,16612.0,21.7919,21.8006,21.7833,21.8006,16612.0
2016-01-26 11:50:00,25.18,25.21,25.17,25.19,34928.0,21.8353,21.8613,21.8266,21.844,34928.0
2016-01-26 11:55:00,25.2,25.2,25.17,25.18,71248.0,21.8526,21.8526,21.8266,21.8353,71248.0
2016-01-26 12:00:00,25.19,25.25,25.18,25.23,19556.0,21.844,21.896,21.8353,21.8786,19556.0
2016-01-26 12:05:00,25.24,25.25,25.22,25.22,20476.0,21.8873,21.896,21.87,21.87,20476.0
2016-01-26 12:10:00,25.23,25.28,25.23,25.28,5192.0,21.8786,21.922,21.8786,21.922,5192.0
2016-01-26 12:15:00,25.29,25.33,25.27,25.33,14956.0,21.9307,21.9654,21.9133,21.9654,14956.0
2016-01-26 12:20:00,25.32,25.33,25.29,25.31,11152.0,21.9567,21.9654,21.9307,21.948,11152.0
2016-01-26 12:25:00,25.31,25.33,25.31,25.33,10768.0,21.948,21.9654,21.948,21.9654,10768.0
2016-01-26 12:30:00,25.34,25.36,25.33,25.35,21256.0,21.974,21.9914,21.9654,21.9827,21256.0
2016-01-26 12:35:00,25.35,25.36,25.34,25.35,54868.0,21.9827,21.9914,21.974,21.9827,54868.0
2016-01-26 12:40:00,25.35,25.35,25.32,25.33,35976.0,21.9827,21.9827,21.9567,21.9654,35976.0
2016-01-26 12:45:00,25.33,25.33,25.28,25.28,52108.0,21.9654,21.9654,21.922,21.922,52108.0
2016-01-26 12:50:00,25.29,25.3,25.27,25.28,16616.0,21.9307,21.9393,21.9133,21.922,16616.0
2016-01-26 12:55:00,25.27,25.29,25.27,25.29,11804.0,21.9133,21.9307,21.9133,21.9307,11804.0
2016-01-26 13:00:00,25.28,25.33,25.28,25.32,38552.0,21.922,21.9654,21.922,21.9567,38552.0
2016-01-26 13:05:00,25.31,25.31,25.27,25.27,29532.0,21.948,21.948,21.9133,21.9133,29532.0
2016-01-26 13:10:00,25.28,25.31,25.28,25.3,251700.0,21.922,21.948,21.922,21.9393,251700.0
2016-01-26 13:15:00,25.31,25.34,25.31,25.33,54712.0,21.948,21.974,21.948,21.9654,54712.0
2016-01-26 13:20:00,25.33,25.36,25.33,25.34,37360.0,21.9654,21.9914,21.9654,21.974,37360.0
2016-01-26 13:25:00,25.35,25.37,25.34,25.34,16408.0,21.9827,22.0,21.974,21.974,16408.0
2016-01-26 13:30:00,25.34,25.34,25.3,25.3,25868.0,21.974,21.974,21.9393,21.9393,25868.0
2016-01-26 13:35:00,25.3,25.32,25.28,25.29,35556.0,21.9393,21.9567,21.922,21.9307,35556.0
2016-01-26 13:40:00,25.31,25.33,25.29,25.29,33412.0,21.948,21.9654,21.9307,21.9307,33412.0
2016-01-26 13:45:00,25.28,25.31,25.28,25.31,22724.0,21.922,21.948,21.922,21.948,22724.0
2016-01-26 13:50:00,25.31,25.32,25.28,25.29,40256.0,21.948,21.9567,21.922,21.9307,40256.0
2016-01-26 13:55:00,25.29,25.29,25.26,25.26,32300.0,21.9307,21.9307,21.9047,21.9047,32300.0
2016-01-26 14:00:00,25.27,25.28,25.25,25.26,32584.0,21.9133,21.922,21.896,21.9047,32584.0
2016-01-26 14:05:00,25.25,25.27,25.24,25.27,7640.0,21.896,21.9133,21.8873,21.9133,7640.0
2016-01-26 14:10:00,25.27,25.27,25.24,25.25,52008.0,21.9133,21.9133,21.8873,21.896,52008.0
2016-01-26 14:15:00,25.25,25.28,25.25,25.27,9484.0,21.896,21.922,21.896,21.9133,9484.0
2016-01-26 14:20:00,25.27,25.29,25.26,25.29,15008.0,21.9133,21.9307,21.9047,21.9307,15008.0
2016-01-26 14:25:00,25.28,25.28,25.22,25.24,43604.0,21.922,21.922,21.87,21.8873,43604.0
2016-01-26 14:30:00,25.23,25.26,25.23,25.24,11328.0,21.8786,21.9047,21.8786,21.8873,11328.0
2016-01-26 14:35:00,25.23,25.24,25.2,25.22,58868.0,21.8786,21.8873,21.8526,21.87,58868.0
2016-01-26 14:40:00,25.23,25.27,25.23,25.27,10736.0,21.8786,21.9133,21.8786,21.9133,10736.0
2016-01-26 14:45:00,25.27,25.27,25.24,25.24,14668.0,21.9133,21.9133,21.8873,21.8873,14668.0
2016-01-26 14:50:00,25.25,25.3,25.25,25.3,76460.0,21.896,21.9393,21.896,21.9393,76460.0
2016-01-26 14:55:00,25.31,25.31,25.25,25.26,57768.0,21.948,21.948,21.896,21.9047,57768.0
2016-01-26 15:00:00,25.27,25.27,25.23,25.23,137088.0,21.9133,21.9133,21.8786,21.8786,137088.0
2016-01-26 15:05:00,25.23,25.25,25.21,25.23,84688.0,21.8786,21.896,21.8613,21.8786,84688.0
2016-01-26 15:10:00,25.23,25.26,25.21,25.26,50652.0,21.8786,21.9047,21.8613,21.9047,50652.0
2016-01-26 15:15:00,25.27,25.27,25.2,25.2,51168.0,21.9133,21.9133,21.8526,21.8526,51168.0
2016-01-26 15:20:00,25.19,25.23,25.18,25.19,66012.0,21.844,21.8786,21.8353,21.844,66012.0
2016-01-26 15:25:00,25.21,25.23,25.19,25.23,42684.0,21.8613,21.8786,21.844,21.8786,42684.0
2016-01-26 15:30:00,25.21,25.22,25.2,25.21,62916.0,21.8613,21.87,21.8526,21.8613,62916.0
2016-01-26 15:35:00,25.21,25.25,25.18,25.25,58844.0,21.8613,21.896,21.8353,21.896,58844.0
2016-01-26 15:40:00,25.25,25.32,25.25,25.32,42432.0,21.896,21.9567,21.896,21.9567,42432.0
2016-01-26 15:45:00,25.32,25.32,25.29,25.29,21740.0,21.9567,21.9567,21.9307,21.9307,21740.0
2016-01-26 15:50:00,25.29,25.3,25.27,25.29,44472.0,21.9307,21.9393,21.9133,21.9307,44472.0
2016-01-26 15:55:00,25.29,25.33,25.27,25.33,95316.0,21.9307,21.9654,21.9133,21.9654,95316.0
2016-01-27 09:30:00,25.23,25.25,25.15,25.19,64588.0,21.8786,21.896,21.8093,21.844,64588.0
2016-01-27 09:35:00,25.21,25.26,25.19,25.21,19664.0,21.8613,21.9047,21.844,21.8613,19664.0
2016-01-27 09:40:00,25.24,25.27,25.21,25.27,28824.0,21.8873,21.9133,21.8613,21.9133,28824.0
2016-01-27 09:45:00,25.26,25.28,25.25,25.25,28504.0,21.9047,21.922,21.896,21.896,28504.0
2016-01-27 09:50:00,25.22,25.22,25.19,25.22,15404.0,21.87,21.87,21.844,21.87,15404.0
2016-01-27 09:55:00,25.22,25.22,25.19,25.21,12384.0,21.87,21.87,21.844,21.8613,12384.0
2016-01-27 10:00:00,25.2,25.2,25.12,25.12,24536.0,21.8526,21.8526,21.7833,21.7833,24536.0
2016-01-27 10:05:00,25.12,25.15,25.1,25.13,24188.0,21.7833,21.8093,21.7659,21.7919,24188.0
2016-01-27 10:10:00,25.13,25.13,25.07,25.09,33160.0,21.7919,21.7919,21.7399,21.7572,33160.0
2016-01-27 10:15:00,25.08,25.16,25.07,25.16,39408.0,21.7486,21.8179,21.7399,21.8179,39408.0
2016-01-27 10:20:00,25.16,25.2,25.15,25.18,12548.0,21.8179,21.8526,21.8093,21.8353,12548.0
2016-01-27 10:25:00,25.17,25.18,25.13,25.14,14652.0,21.8266,21.8353,21.7919,21.8006,14652.0
2016-01-27 10:30:00,25.15,25.18,25.13,25.14,26308.0,21.8093,21.8353,21.7919,21.8006,26308.0
2016-01-27 10:35:00,25.17,25.23,25.17,25.23,10000.0,21.8266,21.8786,21.8266,21.8786,10000.0
2016-01-27 10:40:00,25.21,25.23,25.2,25.23,12780.0,21.8613,21.8786,21.8526,21.8786,12780.0
2016-01-27 10:45:00,25.25,25.25,25.17,25.17,26768.0,21.896,21.896,21.8266,21.8266,26768.0
2016-01-27 10:50:00,25.18,25.2,25.14,25.17,44980.0,21.8353,21.8526,21.8006,21.8266,44980.0
2016-01-27 10:55:00,25.17,25.18,25.14,25.18,99840.0,21.8266,21.8353,21.8006,21.8353,99840.0
2016-01-27 11:00:00,25.18,25.2,25.14,25.2,13992.0,21.8353,21.8526,21.8006,21.8526,13992.0
2016-01-27 11:05:00,25.2,25.22,25.19,25.19,17144.0,21.8526,21.87,21.844,21.844,17144.0
2016-01-27 11:10:00,25.17,25.19,25.17,25.19,33384.0,21.8266,21.844,21.8266,21.844,33384.0
2016-01-27 11:15:00,25.17,25.23,25.17,25.23,14180.0,21.8266,21.8786,21.8266,21.8786,14180.0
2016-01-27 11:20:00,25.23,25.28,25.23,25.27,10856.0,21.8786,21.922,21.8786,21.9133,10856.0
2016-01-27 11:25:00,25.24,25.28,25.23,25.27,28632.0,21.8873,21.922,21.8786,21.9133,28632.0
2016-01-27 11:30:00,25.28,25.29,25.27,25.29,16416.0,21.922,21.9307,21.9133,21.9307,16416.0
2016-01-27 11:35:00,25.33,25.36,25.33,25.36,19252.0,21.9654,21.9914,21.9654,21.9914,19252.0
2016-01-27 11:40:00,25.38,25.38,25.32,25.36,38652.0,22.0087,22.0087,21.9567,21.9914,38652.0
2016-01-27 11:45:00,25.38,25.41,25.35,25.36,21232.0,22.0087,22.0347,21.9827,21.9914,21232.0
2016-01-27 11:50:00,25.36,25.36,25.3,25.31,47484.0,21.9914,21.9914,21.9393,21.948,47484.0
2016-01-27 11:55:00,25.3,25.36,25.3,25.35,17432.0,21.9393,21.9914,21.9393,21.9827,17432.0
2016-01-27 12:00:00,25.35,25.38,25.33,25.35,27396.0,21.9827,22.0087,21.9654,21.9827,27396.0
2016-01-27 12:05:00,25.35,25.37,25.33,25.34,11008.0,21.9827,22.0,21.9654,21.974,11008.0
2016-01-27 12:10:00,25.35,25.4,25.35,25.4,11332.0,21.9827,22.0261,21.9827,22.0261,11332.0
2016-01-27 12:15:00,25.4,25.43,25.4,25.43,16136.0,22.0261,22.0521,22.0261,22.0521,16136.0
2016-01-27 12:20:00,25.42,25.43,25.36,25.36,17720.0,22.0434,22.0521,21.9914,21.9914,17720.0
2016-01-27 12:25:00,25.36,25.39,25.33,25.33,16296.0,21.9914,22.0174,21.9654,21.9654,16296.0
2016-01-27 12:30:00,25.33,25.33,25.28,25.28,11672.0,21.9654,21.9654,21.922,21.922,11672.0
2016-01-27 12:35:00,25.27,25.29,25.24,25.28,67724.0,21.9133,21.9307,21.8873,21.922,67724.0
2016-01-27 12:40:00,25.28,25.29,25.27,25.28,27936.0,21.922,21.9307,21.9133,21.922,27936.0
2016-01-27 12:45:00,25.28,25.31,25.28,25.31,12860.0,21.922,21.948,21.922,21.948,12860.0
2016-01-27 12:50:00,25.31,25.32,25.28,25.28,15312.0,21.948,21.9567,21.922,21.922,15312.0
2016-01-27 12:55:00,25.28,25.29,25.27,25.27,22188.0,21.922,21.9307,21.9133,21.9133,22188.0
2016-01-27 13:00:00,25.27,25.27,25.24,25.26,49760.0,21.9133,21.9133,21.8873,21.9047,49760.0
2016-01-27 13:05:00,25.26,25.27,25.24,25.27,18572.0,21.9047,21.9133,21.8873,21.9133,18572.0
2016-01-27 13:10:00,25.27,25.31,25.27,25.3,37168.0,21.9133,21.948,21.9133,21.9393,37168.0
2016-01-27 13:15:00,25.27,25.27,25.23,25.23,21204.0,21.9133,21.9133,21.8786,21.8786,21204.0
2016-01-27 13:20:00,25.23,25.26,25.23,25.25,19060.0,21.8786,21.9047,21.8786,21.896,19060.0
2016-01-27 13:25:00,25.25,25.25,25.22,25.22,19140.0,21.896,21.896,21.87,21.87,19140.0
2016-01-27 13:30:00,25.22,25.25,25.21,25.24,65132.0,21.87,21.896,21.8613,21.8873,65132.0
2016-01-27 13:35:00,25.23,25.25,25.23,25.24,13204.0,21.8786,21.896,21.8786,21.8873,13204.0
2016-01-27 13:40:00,25.23,25.23,25.18,25.2,12296.0,21.8786,21.8786,21.8353,21.8526,12296.0
2016-01-27 13:45:00,25.2,25.25,25.17,25.22,27100.0,21.8526,21.896,21.8266,21.87,27100.0
2016-01-27 13:50:00,25.22,25.27,25.21,25.24,24856.0,21.87,21.9133,21.8613,21.8873,24856.0
2016-01-27 13:55:00,25.25,25.3,25.24,25.29,45336.0,21.896,21.9393,21.8873,21.9307,45336.0
2016-01-27 14:00:00,25.3,25.35,25.18,25.22,66088.0,21.9393,21.9827,21.8353,21.87,66088.0
2016-01-27 14:05:00,25.24,25.24,25.08,25.08,51368.0,21.8873,21.8873,21.7486,21.7486,51368.0
2016-01-27 14:10:00,25.06,25.13,25.05,25.09,50256.0,21.7312,21.7919,21.7226,21.7572,50256.0
2016-01-27 14:15:00,25.1,25.19,25.09,25.18,71456.0,21.7659,21.844,21.7572,21.8353,71456.0
2016-01-27 14:20:00,25.17,25.22,25.16,25.17,87460.0,21.8266,21.87,21.8179,21.8266,87460.0
2016-01-27 14:25:00,25.17,25.21,25.14,25.19,56636.0,21.8266,21.8613,21.8006,21.844,56636.0
2016-01-27 14:30:00,25.18,25.22,25.16,25.2,80244.0,21.8353,21.87,21.8179,21.8526,80244.0
2016-01-27 14:35:00,25.21,25.22,25.02,25.02,63124.0,21.8613,21.87,21.6965,21.6965,63124.0
2016-01-27 14:40:00,25.02,25.08,25.01,25.07,50392.0,21.6965,21.7486,21.6879,21.7399,50392.0
2016-01-27 14:45:00,25.07,25.12,25.02,25.07,27896.0,21.7399,21.7833,21.6965,21.7399,27896.0
2016-01-27 14:50:00,25.08,25.11,25.05,25.07,42620.0,21.7486,21.7746,21.7226,21.7399,42620.0
2016-01-27 14:55:00,25.07,25.08,25.02,25.03,50028.0,21.7399,21.7486,21.6965,21.7052,50028.0
2016-01-27 15:00:00,25.03,25.03,24.92,24.94,48808.0,21.7052,21.7052,21.6098,21.6272,48808.0
2016-01-27 15:05:00,24.93,24.98,24.89,24.97,56444.0,21.6185,21.6618,21.5838,21.6532,56444.0
2016-01-27 15:10:00,24.97,24.97,24.86,24.86,58164.0,21.6532,21.6532,21.5578,21.5578,58164.0
2016-01-27 15:15:00,24.88,24.88,24.84,24.85,33312.0,21.5751,21.5751,21.5404,21.5491,33312.0
2016-01-27 15:20:00,24.85,24.97,24.85,24.96,63600.0,21.5491,21.6532,21.5491,21.6445,63600.0
2016-01-27 15:25:00,24.95,25.02,24.95,24.95,43712.0,21.6358,21.6965,21.6358,21.6358,43712.0
2016-01-27 15:30:00,24.94,24.99,24.94,24.94,50180.0,21.6272,21.6705,21.6272,21.6272,50180.0
2016-01-27 15:35:00,24.93,24.98,24.92,24.93,53788.0,21.6185,21.6618,21.6098,21.6185,53788.0
2016-01-27 15:40:00,24.93,24.94,24.9,24.94,81104.0,21.6185,21.6272,21.5925,21.6272,81104.0
2016-01-27 15:45:00,24.94,24.98,24.93,24.96,85452.0,21.6272,21.6618,21.6185,21.6445,85452.0
2016-01-27 15:50:00,24.96,24.96,24.92,24.94,81244.0,21.6445,21.6445,21.6098,21.6272,81244.0
2016-01-27 15:55:00,24.93,24.98,24.92,24.98,510032.0,21.6185,21.6618,21.6098,21.6618,510032.0
2016-01-28 09:30:00,25.19,25.29,25.15,25.28,68760.0,21.844,21.9307,21.8093,21.922,68760.0
2016-01-28 09:35:00,25.27,25.28,25.19,25.2,21516.0,21.9133,21.922,21.844,21.8526,21516.0
2016-01-28 09:40:00,25.21,25.21,25.12,25.18,56140.0,21.8613,21.8613,21.7833,21.8353,56140.0
2016-01-28 09:45:00,25.21,25.23,25.18,25.2,10432.0,21.8613,21.8786,21.8353,21.8526,10432.0
2016-01-28 09:50:00,25.22,25.27,25.21,25.25,28748.0,21.87,21.9133,21.8613,21.896,28748.0
2016-01-28 09:55:00,25.26,25.27,25.23,25.27,25964.0,21.9047,21.9133,21.8786,21.9133,25964.0
2016-01-28 10:00:00,25.27,25.27,25.16,25.17,40712.0,21.9133,21.9133,21.8179,21.8266,40712.0
2016-01-28 10:05:00,25.17,25.18,25.12,25.14,26312.0,21.8266,21.8353,21.7833,21.8006,26312.0
2016-01-28 10:10:00,25.13,25.16,25.1,25.1,28636.0,21.7919,21.8179,21.7659,21.7659,28636.0
2016-01-28 10:15:00,25.11,25.12,25.06,25.07,18140.0,21.7746,21.7833,21.7312,21.7399,18140.0
2016-01-28 10:20:00,25.06,25.09,25.02,25.09,22104.0,21.7312,21.7572,21.6965,21.7572,22104.0
2016-01-28 10:25:00,25.1,25.12,25.03,25.03,47364.0,21.7659,21.7833,21.7052,21.7052,47364.0
2016-01-28 10:30:00,25.04,25.05,24.96,24.96,36092.0,21.7139,21.7226,21.6445,21.6445,36092.0
2016-01-28 10:35:00,24.99,25.04,24.97,25.03,50084.0,21.6705,21.7139,21.6532,21.7052,50084.0
2016-01-28 10:40:00,25.06,25.1,25.06,25.07,17820.0,21.7312,21.7659,21.7312,21.7399,17820.0
2016-01-28 10:45:00,25.08,25.1,25.04,25.09,31292.0,21.7486,21.7659,21.7139,21.7572,31292.0
2016-01-28 10:50:00,25.11,25.12,25.08,25.1,412420.0,21.7746,21.7833,21.7486,21.7659,412420.0
2016-01-28 10:55:00,25.09,25.15,25.08,25.14,61960.0,21.7572,21.8093,21.7486,21.8006,61960.0
2016-01-28 11:00:00,25.15,25.18,25.14,25.17,48876.0,21.8093,21.8353,21.8006,21.8266,48876.0
2016-01-28 11:05:00,25.18,25.24,25.18,25.23,37268.0,21.8353,21.8873,21.8353,21.8786,37268.0
2016-01-28 11:10:00,25.22,25.24,25.18,25.18,11284.0,21.87,21.8873,21.8353,21.8353,11284.0
2016-01-28 11:15:00,25.19,25.22,25.17,25.2,37636.0,21.844,21.87,21.8266,21.8526,37636.0
2016-01-28 11:20:00,25.2,25.24,25.18,25.24,86592.0,21.8526,21.8873,21.8353,21.8873,86592.0
2016-01-28 11:25:00,25.24,25.24,25.16,25.16,27944.0,21.8873,21.8873,21.8179,21.8179,27944.0
2016-01-28 11:30:00,25.16,25.16,25.07,25.07,22152.0,21.8179,21.8179,21.7399,21.7399,22152.0
2016-01-28 11:35:00,25.08,25.08,25.06,25.08,26308.0,21.7486,21.7486,21.7312,21.7486,26308.0
2016-01-28 11:40:00,25.07,25.09,25.05,25.07,26844.0,21.7399,21.7572,21.7226,21.7399,26844.0
2016-01-28 11:45:00,25.06,25.08,25.04,25.05,19124.0,21.7312,21.7486,21.7139,21.7226,19124.0
2016-01-28 11:50:00,25.05,25.07,25.04,25.06,19860.0,21.7226,21.7399,21.7139,21.7312,19860.0
2016-01-28 11:55:00,25.07,25.07,25.0,25.0,18204.0,21.7399,21.7399,21.6792,21.6792,18204.0
2016-01-28 12:00:00,25.02,25.07,25.01,25.07,18856.0,21.6965,21.7399,21.6879,21.7399,18856.0
2016-01-28 12:05:00,25.08,25.09,25.06,25.06,36192.0,21.7486,21.7572,21.7312,21.7312,36192.0
2016-01-28 12:10:00,25.05,25.09,25.04,25.09,9180.0,21.7226,21.7572,21.7139,21.7572,9180.0
2016-01-28 12:15:00,25.09,25.09,25.07,25.08,19132.0,21.7572,21.7572,21.7399,21.7486,19132.0
2016-01-28 12:20:00,25.07,25.13,25.07,25.12,32552.0,21.7399,21.7919,21.7399,21.7833,32552.0
2016-01-28 12:25:00,25.12,25.12,25.1,25.11,16680.0,21.7833,21.7833,21.7659,21.7746,16680.0
2016-01-28 12:30:00,25.13,25.19,25.11,25.18,85476.0,21.7919,21.844,21.7746,21.8353,85476.0
2016-01-28 12:35:00,25.19,25.21,25.17,25.17,21160.0,21.844,21.8613,21.8266,21.8266,21160.0
2016-01-28 12:40:00,25.16,25.22,25.16,25.19,28724.0,21.8179,21.87,21.8179,21.844,28724.0
2016-01-28 12:45:00,25.2,25.21,25.18,25.19,26968.0,21.8526,21.8613,21.8353,21.844,26968.0
2016-01-28 12:50:00,25.19,25.19,25.14,25.14,79988.0,21.844,21.844,21.8006,21.8006,79988.0
2016-01-28 12:55:00,25.15,25.16,25.13,25.15,51596.0,21.8093,21.8179,21.7919,21.8093,51596.0
2016-01-28 13:00:00,25.15,25.16,25.11,25.14,45616.0,21.8093,21.8179,21.7746,21.8006,45616.0
2016-01-28 13:05:00,25.13,25.16,25.13,25.15,31824.0,21.7919,21.8179,21.7919,21.8093,31824.0
2016-01-28 13:10:00,25.16,25.18,25.16,25.18,13080.0,21.8179,21.8353,21.8179,21.8353,13080.0
2016-01-28 13:15:00,25.19,25.19,25.07,25.07,52328.0,21.844,21.844,21.7399,21.7399,52328.0
2016-01-28 13:20:00,25.07,25.07,25.03,25.06,13468.0,21.7399,21.7399,21.7052,21.7312,13468.0
2016-01-28 13:25:00,25.06,25.1,25.06,25.1,25336.0,21.7312,21.7659,21.7312,21.7659,25336.0
2016-01-28 13:30:00,25.1,25.12,25.1,25.11,54212.0,21.7659,21.7833,21.7659,21.7746,54212.0
2016-01-28 13:35:00,25.11,25.11,25.08,25.09,59636.0,21.7746,21.7746,21.7486,21.7572,59636.0
2016-01-28 13:40:00,25.1,25.13,25.08,25.09,40556.0,21.7659,21.7919,21.7486,21.7572,40556.0
2016-01-28 13:45:00,25.09,25.11,25.07,25.07,25676.0,21.7572,21.7746,21.7399,21.7399,25676.0
2016-01-28 13:50:00,25.07,25.08,25.07,25.07,41156.0,21.7399,21.7486,21.7399,21.7399,41156.0
2016-01-28 13:55:00,25.08,25.1,24.99,25.0,16292.0,21.7486,21.7659,21.6705,21.6792,16292.0
2016-01-28 14:00:00,25.01,25.07,25.0,25.06,26884.0,21.6879,21.7399,21.6792,21.7312,26884.0
2016-01-28 14:05:00,25.08,25.12,25.08,25.09,20120.0,21.7486,21.7833,21.7486,21.7572,20120.0
2016-01-28 14:10:00,25.09,25.11,25.09,25.1,15672.0,21.7572,21.7746,21.7572,21.7659,15672.0
2016-01-28 14:15:00,25.11,25.12,25.06,25.06,25784.0,21.7746,21.7833,21.7312,21.7312,25784.0
2016-01-28 14:20:00,25.06,25.1,25.05,25.08,40108.0,21.7312,21.7659,21.7226,21.7486,40108.0
2016-01-28 14:25:00,25.08,25.14,25.07,25.13,17748.0,21.7486,21.8006,21.7399,21.7919,17748.0
2016-01-28 14:30:00,25.15,25.17,25.12,25.13,149944.0,21.8093,21.8266,21.7833,21.7919,149944.0
2016-01-28 14:35:00,25.13,25.14,25.11,25.11,31524.0,21.7919,21.8006,21.7746,21.7746,31524.0
2016-01-28 14:40:00,25.12,25.13,25.06,25.08,48264.0,21.7833,21.7919,21.7312,21.7486,48264.0
2016-01-28 14:45:00,25.07,25.09,25.06,25.07,48452.0,21.7399,21.7572,21.7312,21.7399,48452.0
2016-01-28 14:50:00,25.06,25.07,25.03,25.04,86264.0,21.7312,21.7399,21.7052,21.7139,86264.0
2016-01-28 14:55:00,25.04,25.06,25.03,25.05,53488.0,21.7139,21.7312,21.7052,21.7226,53488.0
2016-01-28 15:00:00,25.06,25.08,25.02,25.03,68836.0,21.7312,21.7486,21.6965,21.7052,68836.0
2016-01-28 15:05:00,25.03,25.05,25.02,25.05,56040.0,21.7052,21.7226,21.6965,21.7226,56040.0
2016-01-28 15:10:00,25.06,25.09,25.05,25.06,27860.0,21.7312,21.7572,21.7226,21.7312,27860.0
2016-01-28 15:15:00,25.08,25.08,25.05,25.06,64716.0,21.7486,21.7486,21.7226,21.7312,64716.0
2016-01-28 15:20:00,25.06,25.07,25.05,25.06,70940.0,21.7312,21.7399,21.7226,21.7312,70940.0
2016-01-28 15:25:00,25.06,25.06,25.02,25.04,45352.0,21.7312,21.7312,21.6965,21.7139,45352.0
2016-01-28 15:30:00,25.01,25.06,25.01,25.03,824308.0,21.6879,21.7312,21.6879,21.7052,824308.0
2016-01-28 15:35:00,25.06,25.07,25.03,25.03,52756.0,21.7312,21.7399,21.7052,21.7052,52756.0
2016-01-28 15:40:00,25.01,25.04,24.97,24.97,46436.0,21.6879,21.7139,21.6532,21.6532,46436.0
2016-01-28 15:45:00,24.96,25.01,24.96,25.0,20196.0,21.6445,21.6879,21.6445,21.6792,20196.0
2016-01-28 15:50:00,25.01,25.02,24.99,25.0,122168.0,21.6879,21.6965,21.6705,21.6792,122168.0
2016-01-28 15:55:00,25.03,25.04,25.02,25.03,89244.0,21.7052,21.7139,21.6965,21.7052,89244.0
2016-01-29 09:30:00,25.12,25.24,25.12,25.21,63368.0,21.7833,21.8873,21.7833,21.8613,63368.0
2016-01-29 09:35:00,25.23,25.33,25.21,25.27,29324.0,21.8786,21.9654,21.8613,21.9133,29324.0
2016-01-29 09:40:00,25.29,25.32,25.26,25.32,12876.0,21.9307,21.9567,21.9047,21.9567,12876.0
2016-01-29 09:45:00,25.35,25.36,25.29,25.35,17824.0,21.9827,21.9914,21.9307,21.9827,17824.0
2016-01-29 09:50:00,25.36,25.41,25.36,25.41,15784.0,21.9914,22.0347,21.9914,22.0347,15784.0
2016-01-29 09:55:00,25.4,25.46,25.39,25.46,19332.0,22.0261,22.0781,22.0174,22.0781,19332.0
2016-01-29 10:00:00,25.46,25.48,25.42,25.48,17488.0,22.0781,22.0954,22.0434,22.0954,17488.0
2016-01-29 10:05:00,25.48,25.49,25.44,25.46,61696.0,22.0954,22.1041,22.0607,22.0781,61696.0
2016-01-29 10:10:00,25.47,25.5,25.44,25.44,32820.0,22.0868,22.1128,22.0607,22.0607,32820.0
2016-01-29 10:15:00,25.46,25.49,25.44,25.48,66908.0,22.0781,22.1041,22.0607,22.0954,66908.0
2016-01-29 10:20:00,25.49,25.51,25.45,25.47,39228.0,22.1041,22.1214,22.0694,22.0868,39228.0
2016-01-29 10:25:00,25.47,25.47,25.39,25.4,31588.0,22.0868,22.0868,22.0174,22.0261,31588.0
2016-01-29 10:30:00,25.39,25.4,25.37,25.39,55240.0,22.0174,22.0261,22.0,22.0174,55240.0
2016-01-29 10:35:00,25.37,25.43,25.37,25.43,59480.0,22.0,22.0521,22.0,22.0521,59480.0
2016-01-29 10:40:00,25.43,25.48,25.43,25.46,49708.0,22.0521,22.0954,22.0521,22.0781,49708.0
2016-01-29 10:45:00,25.48,25.5,25.43,25.5,132272.0,22.0954,22.1128,22.0521,22.1128,132272.0
2016-01-29 10:50:00,25.5,25.5,25.43,25.43,32184.0,22.1128,22.1128,22.0521,22.0521,32184.0
2016-01-29 10:55:00,25.44,25.48,25.43,25.44,60976.0,22.0607,22.0954,22.0521,22.0607,60976.0
2016-01-29 11:00:00,25.45,25.49,25.45,25.49,23372.0,22.0694,22.1041,22.0694,22.1041,23372.0
2016-01-29 11:05:00,25.49,25.53,25.49,25.51,53360.0,22.1041,22.1388,22.1041,22.1214,53360.0
2016-01-29 11:10:00,25.51,25.52,25.48,25.49,56072.0,22.1214,22.1301,22.0954,22.1041,56072.0
2016-01-29 11:15:00,25.49,25.49,25.43,25.44,35624.0,22.1041,22.1041,22.0521,22.0607,35624.0
2016-01-29 11:20:00,25.45,25.49,25.44,25.48,43400.0,22.0694,22.1041,22.0607,22.0954,43400.0
2016-01-29 11:25:00,25.48,25.49,25.43,25.45,26192.0,22.0954,22.1041,22.0521,22.0694,26192.0
2016-01-29 11:30:00,25.48,25.49,25.44,25.47,28272.0,22.0954,22.1041,22.0607,22.0868,28272.0
2016-01-29 11:35:00,25.47,25.48,25.39,25.39,42436.0,22.0868,22.0954,22.0174,22.0174,42436.0
2016-01-29 11:40:00,25.4,25.41,25.38,25.4,35416.0,22.0261,22.0347,22.0087,22.0261,35416.0
2016-01-29 11:45:00,25.41,25.44,25.4,25.43,56224.0,22.0347,22.0607,22.0261,22.0521,56224.0
2016-01-29 11:50:00,25.42,25.5,25.42,25.49,21632.0,22.0434,22.1128,22.0434,22.1041,21632.0
2016-01-29 11:55:00,25.49,25.49,25.43,25.45,109076.0,22.1041,22.1041,22.0521,22.0694,109076.0
2016-01-29 12:00:00,25.44,25.46,25.43,25.45,76920.0,22.0607,22.0781,22.0521,22.0694,76920.0
2016-01-29 12:05:00,25.48,25.5,25.47,25.48,61404.0,22.0954,22.1128,22.0868,22.0954,61404.0
2016-01-29 12:10:00,25.48,25.51,25.48,25.5,175232.0,22.0954,22.1214,22.0954,22.1128,175232.0
2016-01-29 12:15:00,25.51,25.59,25.51,25.58,64952.0,22.1214,22.1908,22.1214,22.1821,64952.0
2016-01-29 12:20:00,25.58,25.59,25.56,25.56,87000.0,22.1821,22.1908,22.1648,22.1648,87000.0
2016-01-29 12:25:00,25.57,25.58,25.53,25.55,82644.0,22.1735,22.1821,22.1388,22.1561,82644.0
2016-01-29 12:30:00,25.55,25.55,25.5,25.5,85336.0,22.1561,22.1561,22.1128,22.1128,85336.0
2016-01-29 12:35:00,25.5,25.51,25.5,25.5,195812.0,22.1128,22.1214,22.1128,22.1128,195812.0
2016-01-29 12:40:00,25.51,25.53,25.51,25.51,64532.0,22.1214,22.1388,22.1214,22.1214,64532.0
2016-01-29 12:45:00,25.51,25.52,25.5,25.51,23240.0,22.1214,22.1301,22.1128,22.1214,23240.0
2016-01-29 12:50:00,25.5,25.52,25.5,25.51,10908.0,22.1128,22.1301,22.1128,22.1214,10908.0
2016-01-29 12:55:00,25.51,25.52,25.49,25.5,27644.0,22.1214,22.1301,22.1041,22.1128,27644.0
2016-01-29 13:00:00,25.49,25.5,25.46,25.46,25048.0,22.1041,22.1128,22.0781,22.0781,25048.0
2016-01-29 13:05:00,25.46,25.49,25.46,25.46,42844.0,22.0781,22.1041,22.0781,22.0781,42844.0
2016-01-29 13:10:00,25.46,25.5,25.46,25.5,28740.0,22.0781,22.1128,22.0781,22.1128,28740.0
2016-01-29 13:15:00,25.5,25.5,25.48,25.5,31600.0,22.1128,22.1128,22.0954,22.1128,31600.0
2016-01-29 13:20:00,25.5,25.54,25.5,25.53,27844.0,22.1128,22.1475,22.1128,22.1388,27844.0
2016-01-29 13:25:00,25.53,25.53,25.5,25.51,16208.0,22.1388,22.1388,22.1128,22.1214,16208.0
2016-01-29 13:30:00,25.5,25.52,25.48,25.48,31196.0,22.1128,22.1301,22.0954,22.0954,31196.0
2016-01-29 13:35:00,25.48,25.5,25.48,25.48,58300.0,22.0954,22.1128,22.0954,22.0954,58300.0
2016-01-29 13:40:00,25.5,25.54,25.5,25.53,63076.0,22.1128,22.1475,22.1128,22.1388,63076.0
2016-01-29 13:45:00,25.53,25.53,25.51,25.52,14788.0,22.1388,22.1388,22.1214,22.1301,14788.0
2016-01-29 13:50:00,25.52,25.52,25.48,25.48,44648.0,22.1301,22.1301,22.0954,22.0954,44648.0
2016-01-29 13:55:00,25.49,25.49,25.47,25.49,21344.0,22.1041,22.1041,22.0868,22.1041,21344.0
2016-01-29 14:00:00,25.49,25.49,25.47,25.47,31384.0,22.1041,22.1041,22.0868,22.0868,31384.0
2016-01-29 14:05:00,25.48,25.49,25.47,25.48,88264.0,22.0954,22.1041,22.0868,22.0954,88264.0
2016-01-29 14:10:00,25.47,25.47,25.44,25.45,76100.0,22.0868,22.0868,22.0607,22.0694,76100.0
2016-01-29 14:15:00,25.46,25.52,25.46,25.52,38416.0,22.0781,22.1301,22.0781,22.1301,38416.0
2016-01-29 14:20:00,25.51,25.54,25.51,25.52,34112.0,22.1214,22.1475,22.1214,22.1301,34112.0
2016-01-29 14:25:00,25.53,25.55,25.53,25.55,18572.0,22.1388,22.1561,22.1388,22.1561,18572.0
2016-01-29 14:30:00,25.55,25.56,25.53,25.53,39084.0,22.1561,22.1648,22.1388,22.1388,39084.0
2016-01-29 14:35:00,25.54,25.54,25.53,25.53,54792.0,22.1475,22.1475,22.1388,22.1388,54792.0
2016-01-29 14:40:00,25.54,25.55,25.53,25.54,40168.0,22.1475,22.1561,22.1388,22.1475,40168.0
2016-01-29 14:45:00,25.53,25.55,25.53,25.54,69624.0,22.1388,22.1561,22.1388,22.1475,69624.0
2016-01-29 14:50:00,25.55,25.55,25.52,25.52,26652.0,22.1561,22.1561,22.1301,22.1301,26652.0
2016-01-29 14:55:00,25.52,25.53,25.5,25.52,51724.0,22.1301,22.1388,22.1128,22.1301,51724.0
2016-01-29 15:00:00,25.52,25.54,25.51,25.53,43864.0,22.1301,22.1475,22.1214,22.1388,43864.0
2016-01-29 15:05:00,25.53,25.56,25.53,25.55,43372.0,22.1388,22.1648,22.1388,22.1561,43372.0
2016-01-29 15:10:00,25.56,25.58,25.55,25.58,54296.0,22.1648,22.1821,22.1561,22.1821,54296.0
2016-01-29 15:15:00,25.58,25.6,25.57,25.6,40572.0,22.1821,22.1995,22.1735,22.1995,40572.0
2016-01-29 15:20:00,25.6,25.61,25.59,25.61,45412.0,22.1995,22.2082,22.1908,22.2082,45412.0
2016-01-29 15:25:00,25.61,25.65,25.61,25.64,42544.0,22.2082,22.2429,22.2082,22.2342,42544.0
2016-01-29 15:30:00,25.64,25.64,25.61,25.63,51812.0,22.2342,22.2342,22.2082,22.2255,51812.0
2016-01-29 15:35:00,25.63,25.67,25.63,25.64,279820.0,22.2255,22.2602,22.2255,22.2342,279820.0
2016-01-29 15:40:00,25.64,25.68,25.63,25.68,303796.0,22.2342,22.2689,22.2255,22.2689,303796.0
2016-01-29 15:45:00,25.68,25.76,25.68,25.75,70216.0,22.2689,22.3382,22.2689,22.3296,70216.0
2016-01-29 15:50:00,25.76,25.81,25.76,25.8,98312.0,22.3382,22.3816,22.3382,22.3729,98312.0
2016-01-29 15:55:00,25.8,25.85,25.78,25.85,258768.0,22.3729,22.4163,22.3556,22.4163,258768.0
2016-02-01 09:30:00,25.66,25.66,25.58,25.59,92512.0,22.2515,22.2515,22.1821,22.1908,92512.0
2016-02-01 09:35:00,25.58,25.6,25.55,25.58,35172.0,22.1821,22.1995,22.1561,22.1821,35172.0
2016-02-01 09:40:00,25.6,25.62,25.53,25.56,47776.0,22.1995,22.2168,22.1388,22.1648,47776.0
2016-02-01 09:45:00,25.56,25.57,25.47,25.47,23152.0,22.1648,22.1735,22.0868,22.0868,23152.0
2016-02-01 09:50:00,25.48,25.52,25.47,25.52,99464.0,22.0954,22.1301,22.0868,22.1301,99464.0
2016-02-01 09:55:00,25.53,25.55,25.49,25.55,14560.0,22.1388,22.1561,22.1041,22.1561,14560.0
2016-02-01 10:00:00,25.53,25.53,25.47,25.48,13996.0,22.1388,22.1388,22.0868,22.0954,13996.0
2016-02-01 10:05:00,25.46,25.59,25.46,25.59,28964.0,22.0781,22.1908,22.0781,22.1908,28964.0
2016-02-01 10:10:00,25.58,25.66,25.55,25.62,21212.0,22.1821,22.2515,22.1561,22.2168,21212.0
2016-02-01 10:15:00,25.6,25.64,25.57,25.58,67692.0,22.1995,22.2342,22.1735,22.1821,67692.0
2016-02-01 10:20:00,25.6,25.66,25.59,25.59,34420.0,22.1995,22.2515,22.1908,22.1908,34420.0
2016-02-01 10:25:00,25.6,25.63,25.58,25.6,23624.0,22.1995,22.2255,22.1821,22.1995,23624.0
2016-02-01 10:30:00,25.61,25.61,25.6,25.6,22584.0,22.2082,22.2082,22.1995,22.1995,22584.0
2016-02-01 10:35:00,25.61,25.65,25.6,25.61,30900.0,22.2082,22.2429,22.1995,22.2082,30900.0
2016-02-01 10:40:00,25.58,25.62,25.57,25.62,20584.0,22.1821,22.2168,22.1735,22.2168,20584.0
2016-02-01 10:45:00,25.63,25.64,25.61,25.62,10748.0,22.2255,22.2342,22.2082,22.2168,10748.0
2016-02-01 10:50:00,25.62,25.62,25.59,25.61,20632.0,22.2168,22.2168,22.1908,22.2082,20632.0
2016-02-01 10:55:00,25.61,25.71,25.6,25.67,34476.0,22.2082,22.2949,22.1995,22.2602,34476.0
2016-02-01 11:00:00,25.67,25.68,25.65,25.67,26084.0,22.2602,22.2689,22.2429,22.2602,26084.0
2016-02-01 11:05:00,25.66,25.7,25.66,25.68,17920.0,22.2515,22.2862,22.2515,22.2689,17920.0
2016-02-01 11:10:00,25.66,25.71,25.66,25.71,47328.0,22.2515,22.2949,22.2515,22.2949,47328.0
2016-02-01 11:15:00,25.72,25.72,25.68,25.7,21020.0,22.3036,22.3036,22.2689,22.2862,21020.0
2016-02-01 11:20:00,25.68,25.68,25.62,25.63,9552.0,22.2689,22.2689,22.2168,22.2255,9552.0
2016-02-01 11:25:00,25.65,25.69,25.63,25.69,101344.0,22.2429,22.2775,22.2255,22.2775,101344.0
2016-02-01 11:30:00,25.7,25.71,25.67,25.69,24928.0,22.2862,22.2949,22.2602,22.2775,24928.0
2016-02-01 11:35:00,25.72,25.73,25.7,25.73,30944.0,22.3036,22.3122,22.2862,22.3122,30944.0
2016-02-01 11:40:00,25.72,25.72,25.68,25.7,23736.0,22.3036,22.3036,22.2689,22.2862,23736.0
2016-02-01 11:45:00,25.71,25.72,25.68,25.68,67580.0,22.2949,22.3036,22.2689,22.2689,67580.0
2016-02-01 11:50:00,25.69,25.7,25.67,25.7,23400.0,22.2775,22.2862,22.2602,22.2862,23400.0
2016-02-01 11:55:00,25.71,25.71,25.67,25.71,109468.0,22.2949,22.2949,22.2602,22.2949,109468.0
2016-02-01 12:00:00,25.7,25.71,25.68,25.68,16408.0,22.2862,22.2949,22.2689,22.2689,16408.0
2016-02-01 12:05:00,25.66,25.66,25.64,25.65,15620.0,22.2515,22.2515,22.2342,22.2429,15620.0
2016-02-01 12:10:00,25.67,25.69,25.67,25.68,19164.0,22.2602,22.2775,22.2602,22.2689,19164.0
2016-02-01 12:15:00,25.68,25.68,25.67,25.68,47924.0,22.2689,22.2689,22.2602,22.2689,47924.0
2016-02-01 12:20:00,25.7,25.7,25.6,25.61,36992.0,22.2862,22.2862,22.1995,22.2082,36992.0
2016-02-01 12:25:00,25.6,25.62,25.6,25.61,27184.0,22.1995,22.2168,22.1995,22.2082,27184.0
2016-02-01 12:30:00,25.62,25.65,25.61,25.64,52900.0,22.2168,22.2429,22.2082,22.2342,52900.0
2016-02-01 12:35:00,25.63,25.64,25.61,25.64,42736.0,22.2255,22.2342,22.2082,22.2342,42736.0
2016-02-01 12:40:00,25.65,25.66,25.65,25.66,20604.0,22.2429,22.2515,22.2429,22.2515,20604.0
2016-02-01 12:45:00,25.66,25.67,25.63,25.66,37544.0,22.2515,22.2602,22.2255,22.2515,37544.0
2016-02-01 12:50:00,25.66,25.66,25.6,25.6,38096.0,22.2515,22.2515,22.1995,22.1995,38096.0
2016-02-01 12:55:00,25.61,25.62,25.59,25.61,21604.0,22.2082,22.2168,22.1908,22.2082,21604.0
2016-02-01 13:00:00,25.63,25.68,25.62,25.67,42792.0,22.2255,22.2689,22.2168,22.2602,42792.0
2016-02-01 13:05:00,25.68,25.68,25.62,25.62,8904.0,22.2689,22.2689,22.2168,22.2168,8904.0
2016-02-01 13:10:00,25.62,25.65,25.61,25.64,48996.0,22.2168,22.2429,22.2082,22.2342,48996.0
2016-02-01 13:15:00,25.65,25.66,25.63,25.64,27352.0,22.2429,22.2515,22.2255,22.2342,27352.0
2016-02-01 13:20:00,25.65,25.7,25.65,25.68,95036.0,22.2429,22.2862,22.2429,22.2689,95036.0
2016-02-01 13:25:00,25.69,25.73,25.69,25.72,46904.0,22.2775,22.3122,22.2775,22.3036,46904.0
2016-02-01 13:30:00,25.71,25.71,25.69,25.69,11356.0,22.2949,22.2949,22.2775,22.2775,11356.0
2016-02-01 13:35:00,25.68,25.68,25.66,25.68,49660.0,22.2689,22.2689,22.2515,22.2689,49660.0
2016-02-01 13:40:00,25.68,25.69,25.65,25.65,21216.0,22.2689,22.2775,22.2429,22.2429,21216.0
2016-02-01 13:45:00,25.65,25.71,25.64,25.71,56144.0,22.2429,22.2949,22.2342,22.2949,56144.0
2016-02-01 13:50:00,25.71,25.71,25.67,25.68,57248.0,22.2949,22.2949,22.2602,22.2689,57248.0
2016-02-01 13:55:00,25.67,25.73,25.67,25.73,35428.0,22.2602,22.3122,22.2602,22.3122,35428.0
2016-02-01 14:00:00,25.72,25.74,25.72,25.72,27504.0,22.3036,22.3209,22.3036,22.3036,27504.0
2016-02-01 14:05:00,25.72,25.73,25.68,25.68,48000.0,22.3036,22.3122,22.2689,22.2689,48000.0
2016-02-01 14:10:00,25.67,25.7,25.66,25.68,35072.0,22.2602,22.2862,22.2515,22.2689,35072.0
2016-02-01 14:15:00,25.68,25.72,25.67,25.71,31196.0,22.2689,22.3036,22.2602,22.2949,31196.0
2016-02-01 14:20:00,25.71,25.73,25.71,25.73,31524.0,22.2949,22.3122,22.2949,22.3122,31524.0
2016-02-01 14:25:00,25.72,25.75,25.72,25.75,23496.0,22.3036,22.3296,22.3036,22.3296,23496.0
2016-02-01 14:30:00,25.75,25.76,25.73,25.73,26072.0,22.3296,22.3382,22.3122,22.3122,26072.0
2016-02-01 14:35:00,25.73,25.75,25.72,25.74,31808.0,22.3122,22.3296,22.3036,22.3209,31808.0
2016-02-01 14:40:00,25.75,25.79,25.74,25.78,12828.0,22.3296,22.3643,22.3209,22.3556,12828.0
2016-02-01 14:45:00,25.77,25.77,25.74,25.75,55188.0,22.3469,22.3469,22.3209,22.3296,55188.0
2016-02-01 14:50:00,25.75,25.75,25.73,25.73,83032.0,22.3296,22.3296,22.3122,22.3122,83032.0
2016-02-01 14:55:00,25.74,25.81,25.73,25.81,79984.0,22.3209,22.3816,22.3122,22.3816,79984.0
2016-02-01 15:00:00,25.81,25.82,25.79,25.8,74564.0,22.3816,22.3903,22.3643,22.3729,74564.0
2016-02-01 15:05:00,25.8,25.81,25.78,25.8,32712.0,22.3729,22.3816,22.3556,22.3729,32712.0
2016-02-01 15:10:00,25.79,25.8,25.76,25.77,13636.0,22.3643,22.3729,22.3382,22.3469,13636.0
2016-02-01 15:15:00,25.8,25.86,25.79,25.86,67868.0,22.3729,22.425,22.3643,22.425,67868.0
2016-02-01 15:20:00,25.86,25.88,25.84,25.87,52604.0,22.425,22.4423,22.4076,22.4336,52604.0
2016-02-01 15:25:00,25.88,25.88,25.86,25.88,42796.0,22.4423,22.4423,22.425,22.4423,42796.0
2016-02-01 15:30:00,25.88,25.88,25.84,25.86,77032.0,22.4423,22.4423,22.4076,22.425,77032.0
2016-02-01 15:35:00,25.86,25.88,25.82,25.82,70780.0,22.425,22.4423,22.3903,22.3903,70780.0
2016-02-01 15:40:00,25.81,25.87,25.81,25.87,47308.0,22.3816,22.4336,22.3816,22.4336,47308.0
2016-02-01 15:45:00,25.87,25.87,25.84,25.85,55436.0,22.4336,22.4336,22.4076,22.4163,55436.0
2016-02-01 15:50:00,25.84,25.84,25.77,25.77,72608.0,22.4076,22.4076,22.3469,22.3469,72608.0
2016-02-01 15:55:00,25.77,25.79,25.73,25.73,337492.0,22.3469,22.3643,22.3122,22.3122,337492.0
2016-02-02 09:30:00,25.48,25.54,25.46,25.51,131788.0,22.0954,22.1475,22.0781,22.1214,131788.0
2016-02-02 09:35:00,25.49,25.5,25.43,25.43,343444.0,22.1041,22.1128,22.0521,22.0521,343444.0
2016-02-02 09:40:00,25.4,25.4,25.36,25.39,81600.0,22.0261,22.0261,21.9914,22.0174,81600.0
2016-02-02 09:45:00,25.39,25.41,25.36,25.36,31600.0,22.0174,22.0347,21.9914,21.9914,31600.0
2016-02-02 09:50:00,25.36,25.37,25.34,25.37,41508.0,21.9914,22.0,21.974,22.0,41508.0
2016-02-02 09:55:00,25.36,25.39,25.34,25.37,22524.0,21.9914,22.0174,21.974,22.0,22524.0
2016-02-02 10:00:00,25.36,25.42,25.36,25.41,25852.0,21.9914,22.0434,21.9914,22.0347,25852.0
2016-02-02 10:05:00,25.41,25.43,25.38,25.42,40712.0,22.0347,22.0521,22.0087,22.0434,40712.0
2016-02-02 10:10:00,25.42,25.42,25.35,25.37,20084.0,22.0434,22.0434,21.9827,22.0,20084.0
2016-02-02 10:15:00,25.35,25.38,25.34,25.35,15540.0,21.9827,22.0087,21.974,21.9827,15540.0
2016-02-02 10:20:00,25.33,25.33,25.28,25.3,17816.0,21.9654,21.9654,21.922,21.9393,17816.0
2016-02-02 10:25:00,25.28,25.34,25.26,25.32,75388.0,21.922,21.974,21.9047,21.9567,75388.0
2016-02-02 10:30:00,25.33,25.36,25.31,25.31,72044.0,21.9654,21.9914,21.948,21.948,72044.0
2016-02-02 10:35:00,25.3,25.35,25.29,25.34,231136.0,21.9393,21.9827,21.9307,21.974,231136.0
2016-02-02 10:40:00,25.33,25.36,25.32,25.34,21756.0,21.9654,21.9914,21.9567,21.974,21756.0
2016-02-02 10:45:00,25.35,25.35,25.31,25.33,53628.0,21.9827,21.9827,21.948,21.9654,53628.0
2016-02-02 10:50:00,25.33,25.34,25.29,25.3,65208.0,21.9654,21.974,21.9307,21.9393,65208.0
2016-02-02 10:55:00,25.3,25.32,25.29,25.31,32048.0,21.9393,21.9567,21.9307,21.948,32048.0
2016-02-02 11:00:00,25.31,25.32,25.29,25.31,11172.0,21.948,21.9567,21.9307,21.948,11172.0
2016-02-02 11:05:00,25.31,25.35,25.31,25.35,6840.0,21.948,21.9827,21.948,21.9827,6840.0
2016-02-02 11:10:00,25.33,25.39,25.32,25.39,36352.0,21.9654,22.0174,21.9567,22.0174,36352.0
2016-02-02 11:15:00,25.4,25.41,25.39,25.39,31752.0,22.0261,22.0347,22.0174,22.0174,31752.0
2016-02-02 11:20:00,25.38,25.39,25.36,25.36,35084.0,22.0087,22.0174,21.9914,21.9914,35084.0
2016-02-02 11:25:00,25.39,25.39,25.35,25.37,95660.0,22.0174,22.0174,21.9827,22.0,95660.0
2016-02-02 11:30:00,25.36,25.41,25.36,25.4,60064.0,21.9914,22.0347,21.9914,22.0261,60064.0
2016-02-02 11:35:00,25.4,25.4,25.36,25.38,20008.0,22.0261,22.0261,21.9914,22.0087,20008.0
2016-02-02 11:40:00,25.36,25.38,25.34,25.34,22680.0,21.9914,22.0087,21.974,21.974,22680.0
2016-02-02 11:45:00,25.35,25.35,25.31,25.32,32756.0,21.9827,21.9827,21.948,21.9567,32756.0
2016-02-02 11:50:00,25.31,25.33,25.3,25.31,48668.0,21.948,21.9654,21.9393,21.948,48668.0
2016-02-02 11:55:00,25.31,25.31,25.3,25.3,9724.0,21.948,21.948,21.9393,21.9393,9724.0
2016-02-02 12:00:00,25.29,25.3,25.22,25.22,57256.0,21.9307,21.9393,21.87,21.87,57256.0
2016-02-02 12:05:00,25.22,25.23,25.21,25.23,7628.0,21.87,21.8786,21.8613,21.8786,7628.0
2016-02-02 12:10:00,25.22,25.22,25.19,25.19,20044.0,21.87,21.87,21.844,21.844,20044.0
2016-02-02 12:15:00,25.19,25.22,25.17,25.22,12384.0,21.844,21.87,21.8266,21.87,12384.0
2016-02-02 12:20:00,25.23,25.26,25.23,25.26,7880.0,21.8786,21.9047,21.8786,21.9047,7880.0
2016-02-02 12:25:00,25.26,25.26,25.23,25.25,24628.0,21.9047,21.9047,21.8786,21.896,24628.0
2016-02-02 12:30:00,25.26,25.26,25.23,25.23,27696.0,21.9047,21.9047,21.8786,21.8786,27696.0
2016-02-02 12:35:00,25.24,25.28,25.24,25.28,32212.0,21.8873,21.922,21.8873,21.922,32212.0
2016-02-02 12:40:00,25.28,25.3,25.27,25.29,31940.0,21.922,21.9393,21.9133,21.9307,31940.0
2016-02-02 12:45:00,25.29,25.32,25.29,25.3,18236.0,21.9307,21.9567,21.9307,21.9393,18236.0
2016-02-02 12:50:00,25.29,25.31,25.27,25.3,30304.0,21.9307,21.948,21.9133,21.9393,30304.0
2016-02-02 12:55:00,25.3,25.31,25.27,25.31,50304.0,21.9393,21.948,21.9133,21.948,50304.0
2016-02-02 13:00:00,25.29,25.29,25.25,25.26,20680.0,21.9307,21.9307,21.896,21.9047,20680.0
2016-02-02 13:05:00,25.27,25.28,25.24,25.24,16276.0,21.9133,21.922,21.8873,21.8873,16276.0
2016-02-02 13:10:00,25.24,25.27,25.24,25.26,10384.0,21.8873,21.9133,21.8873,21.9047,10384.0
2016-02-02 13:15:00,25.26,25.27,25.24,25.27,39180.0,21.9047,21.9133,21.8873,21.9133,39180.0
2016-02-02 13:20:00,25.26,25.27,25.24,25.27,15072.0,21.9047,21.9133,21.8873,21.9133,15072.0
2016-02-02 13:25:00,25.27,25.31,25.27,25.31,7452.0,21.9133,21.948,21.9133,21.948,7452.0
2016-02-02 13:30:00,25.3,25.3,25.27,25.3,14028.0,21.9393,21.9393,21.9133,21.9393,14028.0
2016-02-02 13:35:00,25.29,25.3,25.25,25.25,16780.0,21.9307,21.9393,21.896,21.896,16780.0
2016-02-02 13:40:00,25.25,25.25,25.23,25.25,21624.0,21.896,21.896,21.8786,21.896,21624.0
2016-02-02 13:45:00,25.25,25.26,25.22,25.22,36648.0,21.896,21.9047,21.87,21.87,36648.0
2016-02-02 13:50:00,25.23,25.23,25.19,25.2,33200.0,21.8786,21.8786,21.844,21.8526,33200.0
2016-02-02 13:55:00,25.21,25.22,25.18,25.18,22584.0,21.8613,21.87,21.8353,21.8353,22584.0
2016-02-02 14:00:00,25.19,25.23,25.18,25.18,26668.0,21.844,21.8786,21.8353,21.8353,26668.0
2016-02-02 14:05:00,25.19,25.22,25.19,25.2,28156.0,21.844,21.87,21.844,21.8526,28156.0
2016-02-02 14:10:00,25.2,25.21,25.17,25.2,37724.0,21.8526,21.8613,21.8266,21.8526,37724.0
2016-02-02 14:15:00,25.2,25.23,25.2,25.2,27348.0,21.8526,21.8786,21.8526,21.8526,27348.0
2016-02-02 14:20:00,25.2,25.22,25.17,25.18,66892.0,21.8526,21.87,21.8266,21.8353,66892.0
2016-02-02 14:25:00,25.18,25.2,25.17,25.17,25808.0,21.8353,21.8526,21.8266,21.8266,25808.0
2016-02-02 14:30:00,25.19,25.21,25.17,25.21,35060.0,21.844,21.8613,21.8266,21.8613,35060.0
2016-02-02 14:35:00,25.19,25.23,25.19,25.21,66964.0,21.844,21.8786,21.844,21.8613,66964.0
2016-02-02 14:40:00,25.21,25.23,25.2,25.23,149608.0,21.8613,21.8786,21.8526,21.8786,149608.0
2016-02-02 14:45:00,25.23,25.25,25.22,25.25,45652.0,21.8786,21.896,21.87,21.896,45652.0
2016-02-02 14:50:00,25.25,25.29,25.23,25.23,43084.0,21.896,21.9307,21.8786,21.8786,43084.0
2016-02-02 14:55:00,25.24,25.24,25.19,25.19,16776.0,21.8873,21.8873,21.844,21.844,16776.0
2016-02-02 15:00:00,25.18,25.2,25.18,25.18,24332.0,21.8353,21.8526,21.8353,21.8353,24332.0
2016-02-02 15:05:00,25.19,25.2,25.16,25.17,31136.0,21.844,21.8526,21.8179,21.8266,31136.0
2016-02-02 15:10:00,25.15,25.18,25.14,25.16,28236.0,21.8093,21.8353,21.8006,21.8179,28236.0
2016-02-02 15:15:00,25.17,25.21,25.17,25.19,34264.0,21.8266,21.8613,21.8266,21.844,34264.0
2016-02-02 15:20:00,25.19,25.2,25.16,25.18,131252.0,21.844,21.8526,21.8179,21.8353,131252.0
2016-02-02 15:25:00,25.18,25.22,25.17,25.19,43580.0,21.8353,21.87,21.8266,21.844,43580.0
2016-02-02 15:30:00,25.2,25.25,25.19,25.22,49916.0,21.8526,21.896,21.844,21.87,49916.0
2016-02-02 15:35:00,25.22,25.26,25.21,25.23,59564.0,21.87,21.9047,21.8613,21.8786,59564.0
2016-02-02 15:40:00,25.23,25.25,25.22,25.22,35932.0,21.8786,21.896,21.87,21.87,35932.0
2016-02-02 15:45:00,25.22,25.23,25.19,25.22,32820.0,21.87,21.8786,21.844,21.87,32820.0
2016-02-02 15:50:00,25.22,25.23,25.2,25.23,67180.0,21.87,21.8786,21.8526,21.8786,67180.0
2016-02-02 15:55:00,25.23,25.25,25.21,25.24,331316.0,21.8786,21.896,21.8613,21.8873,331316.0
2016-02-03 09:30:00,25.42,25.47,25.37,25.42,64360.0,22.0434,22.0868,22.0,22.0434,64360.0
2016-02-03 09:35:00,25.35,25.38,25.31,25.31,6232.0,21.9827,22.0087,21.948,21.948,6232.0
2016-02-03 09:40:00,25.31,25.32,25.24,25.24,13796.0,21.948,21.9567,21.8873,21.8873,13796.0
2016-02-03 09:45:00,25.24,25.25,25.19,25.22,47356.0,21.8873,21.896,21.844,21.87,47356.0
2016-02-03 09:50:00,25.22,25.29,25.18,25.18,44872.0,21.87,21.9307,21.8353,21.8353,44872.0
2016-02-03 09:55:00,25.18,25.21,25.17,25.19,22092.0,21.8353,21.8613,21.8266,21.844,22092.0
2016-02-03 10:00:00,25.15,25.15,25.07,25.1,63584.0,21.8093,21.8093,21.7399,21.7659,63584.0
2016-02-03 10:05:00,25.08,25.11,24.98,24.98,148700.0,21.7486,21.7746,21.6618,21.6618,148700.0
2016-02-03 10:10:00,24.98,24.99,24.92,24.92,27848.0,21.6618,21.6705,21.6098,21.6098,27848.0
2016-02-03 10:15:00,24.91,24.97,24.9,24.95,85548.0,21.6011,21.6532,21.5925,21.6358,85548.0
2016-02-03 10:20:00,24.96,25.0,24.93,24.99,23708.0,21.6445,21.6792,21.6185,21.6705,23708.0
2016-02-03 10:25:00,24.97,24.99,24.89,24.89,29400.0,21.6532,21.6705,21.5838,21.5838,29400.0
2016-02-03 10:30:00,24.88,24.88,24.8,24.83,94496.0,21.5751,21.5751,21.5058,21.5318,94496.0
2016-02-03 10:35:00,24.82,24.87,24.82,24.86,20112.0,21.5231,21.5665,21.5231,21.5578,20112.0
2016-02-03 10:40:00,24.88,24.91,24.87,24.91,16216.0,21.5751,21.6011,21.5665,21.6011,16216.0
2016-02-03 10:45:00,24.92,24.98,24.9,24.94,75064.0,21.6098,21.6618,21.5925,21.6272,75064.0
2016-02-03 10:50:00,24.95,25.0,24.93,25.0,32400.0,21.6358,21.6792,21.6185,21.6792,32400.0
2016-02-03 10:55:00,24.99,25.09,24.99,25.06,16904.0,21.6705,21.7572,21.6705,21.7312,16904.0
2016-02-03 11:00:00,25.06,25.06,24.96,24.96,58924.0,21.7312,21.7312,21.6445,21.6445,58924.0
2016-02-03 11:05:00,24.96,24.97,24.9,24.93,41320.0,21.6445,21.6532,21.5925,21.6185,41320.0
2016-02-03 11:10:00,24.94,25.01,24.89,25.01,95924.0,21.6272,21.6879,21.5838,21.6879,95924.0
2016-02-03 11:15:00,25.01,25.07,24.98,25.07,42224.0,21.6879,21.7399,21.6618,21.7399,42224.0
2016-02-03 11:20:00,25.05,25.13,25.05,25.11,35488.0,21.7226,21.7919,21.7226,21.7746,35488.0
2016-02-03 11:25:00,25.09,25.13,25.08,25.12,12056.0,21.7572,21.7919,21.7486,21.7833,12056.0
2016-02-03 11:30:00,25.11,25.11,25.08,25.1,39296.0,21.7746,21.7746,21.7486,21.7659,39296.0
2016-02-03 11:35:00,25.11,25.18,25.09,25.18,2648.0,21.7746,21.8353,21.7572,21.8353,2648.0
2016-02-03 11:40:00,25.22,25.23,25.16,25.16,53896.0,21.87,21.8786,21.8179,21.8179,53896.0
2016-02-03 11:45:00,25.19,25.19,25.15,25.15,49684.0,21.844,21.844,21.8093,21.8093,49684.0
2016-02-03 11:50:00,25.17,25.17,25.08,25.1,28232.0,21.8266,21.8266,21.7486,21.7659,28232.0
2016-02-03 11:55:00,25.11,25.13,25.1,25.13,6564.0,21.7746,21.7919,21.7659,21.7919,6564.0
2016-02-03 12:00:00,25.16,25.2,25.15,25.17,12792.0,21.8179,21.8526,21.8093,21.8266,12792.0
2016-02-03 12:05:00,25.15,25.16,25.12,25.15,8964.0,21.8093,21.8179,21.7833,21.8093,8964.0
2016-02-03 12:10:00,25.15,25.15,25.1,25.12,7444.0,21.8093,21.8093,21.7659,21.7833,7444.0
2016-02-03 12:15:00,25.12,25.16,25.12,25.13,19928.0,21.7833,21.8179,21.7833,21.7919,19928.0
2016-02-03 12:20:00,25.13,25.22,25.13,25.21,12676.0,21.7919,21.87,21.7919,21.8613,12676.0
2016-02-03 12:25:00,25.2,25.21,25.16,25.18,38996.0,21.8526,21.8613,21.8179,21.8353,38996.0
2016-02-03 12:30:00,25.17,25.18,25.1,25.13,19448.0,21.8266,21.8353,21.7659,21.7919,19448.0
2016-02-03 12:35:00,25.13,25.14,25.11,25.12,24840.0,21.7919,21.8006,21.7746,21.7833,24840.0
2016-02-03 12:40:00,25.12,25.13,25.09,25.09,51980.0,21.7833,21.7919,21.7572,21.7572,51980.0
2016-02-03 12:45:00,25.08,25.14,25.08,25.14,30832.0,21.7486,21.8006,21.7486,21.8006,30832.0
2016-02-03 12:50:00,25.14,25.15,25.1,25.14,52628.0,21.8006,21.8093,21.7659,21.8006,52628.0
2016-02-03 12:55:00,25.14,25.17,25.13,25.15,32504.0,21.8006,21.8266,21.7919,21.8093,32504.0
2016-02-03 13:00:00,25.15,25.19,25.14,25.15,11840.0,21.8093,21.844,21.8006,21.8093,11840.0
2016-02-03 13:05:00,25.15,25.18,25.11,25.11,18464.0,21.8093,21.8353,21.7746,21.7746,18464.0
2016-02-03 13:10:00,25.12,25.12,25.1,25.11,11328.0,21.7833,21.7833,21.7659,21.7746,11328.0
2016-02-03 13:15:00,25.11,25.11,25.08,25.1,9808.0,21.7746,21.7746,21.7486,21.7659,9808.0
2016-02-03 13:20:00,25.1,25.11,25.07,25.1,31088.0,21.7659,21.7746,21.7399,21.7659,31088.0
2016-02-03 13:25:00,25.11,25.11,25.06,25.06,23616.0,21.7746,21.7746,21.7312,21.7312,23616.0
2016-02-03 13:30:00,25.06,25.06,25.0,25.0,11880.0,21.7312,21.7312,21.6792,21.6792,11880.0
2016-02-03 13:35:00,25.0,25.02,24.95,24.95,65232.0,21.6792,21.6965,21.6358,21.6358,65232.0
2016-02-03 13:40:00,24.95,25.0,24.94,24.99,13816.0,21.6358,21.6792,21.6272,21.6705,13816.0
2016-02-03 13:45:00,25.02,25.03,25.0,25.0,30760.0,21.6965,21.7052,21.6792,21.6792,30760.0
2016-02-03 13:50:00,25.01,25.02,24.98,25.0,42604.0,21.6879,21.6965,21.6618,21.6792,42604.0
2016-02-03 13:55:00,24.99,25.01,24.96,24.96,36988.0,21.6705,21.6879,21.6445,21.6445,36988.0
2016-02-03 14:00:00,24.98,25.03,24.98,25.02,15760.0,21.6618,21.7052,21.6618,21.6965,15760.0
2016-02-03 14:05:00,25.02,25.08,25.02,25.06,7120.0,21.6965,21.7486,21.6965,21.7312,7120.0
2016-02-03 14:10:00,25.07,25.09,25.05,25.09,23888.0,21.7399,21.7572,21.7226,21.7572,23888.0
2016-02-03 14:15:00,25.08,25.08,25.03,25.04,17184.0,21.7486,21.7486,21.7052,21.7139,17184.0
2016-02-03 14:20:00,25.05,25.2,25.05,25.2,13912.0,21.7226,21.8526,21.7226,21.8526,13912.0
2016-02-03 14:25:00,25.21,25.29,25.2,25.26,74796.0,21.8613,21.9307,21.8526,21.9047,74796.0
2016-02-03 14:30:00,25.27,25.28,25.24,25.25,34732.0,21.9133,21.922,21.8873,21.896,34732.0
2016-02-03 14:35:00,25.26,25.26,25.21,25.21,7260.0,21.9047,21.9047,21.8613,21.8613,7260.0
2016-02-03 14:40:00,25.24,25.27,25.22,25.27,20740.0,21.8873,21.9133,21.87,21.9133,20740.0
2016-02-03 14:45:00,25.29,25.36,25.29,25.34,111648.0,21.9307,21.9914,21.9307,21.974,111648.0
2016-02-03 14:50:00,25.33,25.33,25.26,25.27,44228.0,21.9654,21.9654,21.9047,21.9133,44228.0
2016-02-03 14:55:00,25.29,25.35,25.29,25.34,18136.0,21.9307,21.9827,21.9307,21.974,18136.0
2016-02-03 15:00:00,25.34,25.34,25.31,25.31,28540.0,21.974,21.974,21.948,21.948,28540.0
2016-02-03 15:05:00,25.32,25.36,25.3,25.36,43700.0,21.9567,21.9914,21.9393,21.9914,43700.0
2016-02-03 15:10:00,25.36,25.38,25.33,25.35,26904.0,21.9914,22.0087,21.9654,21.9827,26904.0
2016-02-03 15:15:00,25.34,25.35,25.29,25.32,27324.0,21.974,21.9827,21.9307,21.9567,27324.0
2016-02-03 15:20:00,25.33,25.33,25.28,25.3,13956.0,21.9654,21.9654,21.922,21.9393,13956.0
2016-02-03 15:25:00,25.3,25.3,25.25,25.26,8692.0,21.9393,21.9393,21.896,21.9047,8692.0
2016-02-03 15:30:00,25.28,25.3,25.25,25.29,58024.0,21.922,21.9393,21.896,21.9307,58024.0
2016-02-03 15:35:00,25.3,25.3,25.22,25.23,17396.0,21.9393,21.9393,21.87,21.8786,17396.0
2016-02-03 15:40:00,25.21,25.3,25.21,25.3,24276.0,21.8613,21.9393,21.8613,21.9393,24276.0
2016-02-03 15:45:00,25.29,25.31,25.27,25.28,71984.0,21.9307,21.948,21.9133,21.922,71984.0
2016-02-03 15:50:00,25.29,25.32,25.29,25.32,40100.0,21.9307,21.9567,21.9307,21.9567,40100.0
2016-02-03 15:55:00,25.32,25.32,25.27,25.3,127448.0,21.9567,21.9567,21.9133,21.9393,127448.0
2016-02-04 09:30:00,25.24,25.42,25.2,25.39,69420.0,21.8873,22.0434,21.8526,22.0174,69420.0
2016-02-04 09:35:00,25.41,25.46,25.36,25.42,53108.0,22.0347,22.0781,21.9914,22.0434,53108.0
2016-02-04 09:40:00,25.4,25.46,25.35,25.35,43488.0,22.0261,22.0781,21.9827,21.9827,43488.0
2016-02-04 09:45:00,25.37,25.45,25.35,25.43,35440.0,22.0,22.0694,21.9827,22.0521,35440.0
2016-02-04 09:50:00,25.44,25.53,25.43,25.52,34468.0,22.0607,22.1388,22.0521,22.1301,34468.0
2016-02-04 09:55:00,25.51,25.51,25.45,25.5,50680.0,22.1214,22.1214,22.0694,22.1128,50680.0
2016-02-04 10:00:00,25.51,25.53,25.36,25.42,210624.0,22.1214,22.1388,21.9914,22.0434,210624.0
2016-02-04 10:05:00,25.43,25.51,25.42,25.49,33528.0,22.0521,22.1214,22.0434,22.1041,33528.0
2016-02-04 10:10:00,25.49,25.6,25.47,25.6,36188.0,22.1041,22.1995,22.0868,22.1995,36188.0
2016-02-04 10:15:00,25.58,25.63,25.57,25.59,49244.0,22.1821,22.2255,22.1735,22.1908,49244.0
2016-02-04 10:20:00,25.59,25.61,25.56,25.58,44768.0,22.1908,22.2082,22.1648,22.1821,44768.0
2016-02-04 10:25:00,25.58,25.61,25.56,25.6,54156.0,22.1821,22.2082,22.1648,22.1995,54156.0
2016-02-04 10:30:00,25.6,25.65,25.55,25.64,27284.0,22.1995,22.2429,22.1561,22.2342,27284.0
2016-02-04 10:35:00,25.66,25.66,25.62,25.62,33660.0,22.2515,22.2515,22.2168,22.2168,33660.0
2016-02-04 10:40:00,25.61,25.63,25.58,25.58,16068.0,22.2082,22.2255,22.1821,22.1821,16068.0
2016-02-04 10:45:00,25.57,25.64,25.57,25.64,13288.0,22.1735,22.2342,22.1735,22.2342,13288.0
2016-02-04 10:50:00,25.65,25.67,25.61,25.64,23204.0,22.2429,22.2602,22.2082,22.2342,23204.0
2016-02-04 10:55:00,25.64,25.66,25.62,25.64,79908.0,22.2342,22.2515,22.2168,22.2342,79908.0
2016-02-04 11:00:00,25.65,25.65,25.58,25.58,53200.0,22.2429,22.2429,22.1821,22.1821,53200.0
2016-02-04 11:05:00,25.59,25.59,25.56,25.56,13400.0,22.1908,22.1908,22.1648,22.1648,13400.0
2016-02-04 11:10:00,25.54,25.56,25.51,25.51,37596.0,22.1475,22.1648,22.1214,22.1214,37596.0
2016-02-04 11:15:00,25.52,25.53,25.45,25.46,27392.0,22.1301,22.1388,22.0694,22.0781,27392.0
2016-02-04 11:20:00,25.47,25.49,25.44,25.49,26088.0,22.0868,22.1041,22.0607,22.1041,26088.0
2016-02-04 11:25:00,25.48,25.51,25.48,25.49,18536.0,22.0954,22.1214,22.0954,22.1041,18536.0
2016-02-04 11:30:00,25.49,25.49,25.43,25.43,35520.0,22.1041,22.1041,22.0521,22.0521,35520.0
2016-02-04 11:35:00,25.43,25.48,25.43,25.46,27564.0,22.0521,22.0954,22.0521,22.0781,27564.0
2016-02-04 11:40:00,25.46,25.47,25.4,25.42,15644.0,22.0781,22.0868,22.0261,22.0434,15644.0
2016-02-04 11:45:00,25.41,25.42,25.33,25.39,38236.0,22.0347,22.0434,21.9654,22.0174,38236.0
2016-02-04 11:50:00,25.38,25.44,25.38,25.43,55928.0,22.0087,22.0607,22.0087,22.0521,55928.0
2016-02-04 11:55:00,25.39,25.42,25.36,25.36,26896.0,22.0174,22.0434,21.9914,21.9914,26896.0
2016-02-04 12:00:00,25.39,25.44,25.36,25.44,23120.0,22.0174,22.0607,21.9914,22.0607,23120.0
2016-02-04 12:05:00,25.41,25.5,25.41,25.5,8200.0,22.0347,22.1128,22.0347,22.1128,8200.0
2016-02-04 12:10:00,25.5,25.54,25.47,25.49,24652.0,22.1128,22.1475,22.0868,22.1041,24652.0
2016-02-04 12:15:00,25.49,25.55,25.48,25.54,22152.0,22.1041,22.1561,22.0954,22.1475,22152.0
2016-02-04 12:20:00,25.54,25.54,25.48,25.48,5692.0,22.1475,22.1475,22.0954,22.0954,5692.0
2016-02-04 12:25:00,25.48,25.48,25.47,25.47,8900.0,22.0954,22.0954,22.0868,22.0868,8900.0
2016-02-04 12:30:00,25.47,25.48,25.44,25.45,5840.0,22.0868,22.0954,22.0607,22.0694,5840.0
2016-02-04 12:35:00,25.46,25.52,25.46,25.49,11144.0,22.0781,22.1301,22.0781,22.1041,11144.0
2016-02-04 12:40:00,25.5,25.54,25.45,25.45,11592.0,22.1128,22.1475,22.0694,22.0694,11592.0
2016-02-04 12:45:00,25.46,25.47,25.41,25.43,25420.0,22.0781,22.0868,22.0347,22.0521,25420.0
2016-02-04 12:50:00,25.43,25.43,25.39,25.39,35380.0,22.0521,22.0521,22.0174,22.0174,35380.0
2016-02-04 12:55:00,25.4,25.42,25.38,25.38,26284.0,22.0261,22.0434,22.0087,22.0087,26284.0
2016-02-04 13:00:00,25.38,25.43,25.38,25.42,22972.0,22.0087,22.0521,22.0087,22.0434,22972.0
2016-02-04 13:05:00,25.43,25.43,25.4,25.41,12704.0,22.0521,22.0521,22.0261,22.0347,12704.0
2016-02-04 13:10:00,25.43,25.48,25.43,25.43,79576.0,22.0521,22.0954,22.0521,22.0521,79576.0
2016-02-04 13:15:00,25.44,25.46,25.43,25.44,25772.0,22.0607,22.0781,22.0521,22.0607,25772.0
2016-02-04 13:20:00,25.43,25.44,25.39,25.39,28152.0,22.0521,22.0607,22.0174,22.0174,28152.0
2016-02-04 13:25:00,25.39,25.42,25.38,25.41,36372.0,22.0174,22.0434,22.0087,22.0347,36372.0
2016-02-04 13:30:00,25.41,25.43,25.41,25.41,81812.0,22.0347,22.0521,22.0347,22.0347,81812.0
2016-02-04 13:35:00,25.41,25.43,25.39,25.4,25516.0,22.0347,22.0521,22.0174,22.0261,25516.0
2016-02-04 13:40:00,25.39,25.39,25.34,25.35,42636.0,22.0174,22.0174,21.974,21.9827,42636.0
2016-02-04 13:45:00,25.35,25.35,25.27,25.27,13604.0,21.9827,21.9827,21.9133,21.9133,13604.0
2016-02-04 13:50:00,25.27,25.31,25.26,25.31,45496.0,21.9133,21.948,21.9047,21.948,45496.0
2016-02-04 13:55:00,25.29,25.34,25.29,25.32,69596.0,21.9307,21.974,21.9307,21.9567,69596.0
2016-02-04 14:00:00,25.33,25.33,25.27,25.29,143856.0,21.9654,21.9654,21.9133,21.9307,143856.0
2016-02-04 14:05:00,25.28,25.31,25.28,25.28,20708.0,21.922,21.948,21.922,21.922,20708.0
2016-02-04 14:10:00,25.26,25.32,25.26,25.32,24680.0,21.9047,21.9567,21.9047,21.9567,24680.0
2016-02-04 14:15:00,25.33,25.35,25.32,25.34,25692.0,21.9654,21.9827,21.9567,21.974,25692.0
2016-02-04 14:20:00,25.35,25.36,25.31,25.31,33792.0,21.9827,21.9914,21.948,21.948,33792.0
2016-02-04 14:25:00,25.33,25.35,25.3,25.31,24720.0,21.9654,21.9827,21.9393,21.948,24720.0
2016-02-04 14:30:00,25.3,25.33,25.3,25.33,41468.0,21.9393,21.9654,21.9393,21.9654,41468.0
2016-02-04 14:35:00,25.33,25.34,25.28,25.28,30672.0,21.9654,21.974,21.922,21.922,30672.0
2016-02-04 14:40:00,25.29,25.31,25.27,25.29,23476.0,21.9307,21.948,21.9133,21.9307,23476.0
2016-02-04 14:45:00,25.3,25.33,25.28,25.32,72564.0,21.9393,21.9654,21.922,21.9567,72564.0
2016-02-04 14:50:00,25.3,25.32,25.26,25.26,15816.0,21.9393,21.9567,21.9047,21.9047,15816.0
2016-02-04 14:55:00,25.27,25.35,25.27,25.35,6156.0,21.9133,21.9827,21.9133,21.9827,6156.0
2016-02-04 15:00:00,25.34,25.37,25.33,25.34,18724.0,21.974,22.0,21.9654,21.974,18724.0
2016-02-04 15:05:00,25.34,25.34,25.3,25.34,21772.0,21.974,21.974,21.9393,21.974,21772.0
2016-02-04 15:10:00,25.33,25.39,25.32,25.38,21840.0,21.9654,22.0174,21.9567,22.0087,21840.0
2016-02-04 15:15:00,25.39,25.42,25.36,25.36,16332.0,22.0174,22.0434,21.9914,21.9914,16332.0
2016-02-04 15:20:00,25.35,25.41,25.35,25.39,15812.0,21.9827,22.0347,21.9827,22.0174,15812.0
2016-02-04 15:25:00,25.4,25.41,25.38,25.38,23120.0,22.0261,22.0347,22.0087,22.0087,23120.0
2016-02-04 15:30:00,25.39,25.4,25.36,25.37,40608.0,22.0174,22.0261,21.9914,22.0,40608.0
2016-02-04 15:35:00,25.38,25.41,25.37,25.39,26152.0,22.0087,22.0347,22.0,22.0174,26152.0
2016-02-04 15:40:00,25.4,25.45,25.39,25.43,38036.0,22.0261,22.0694,22.0174,22.0521,38036.0
2016-02-04 15:45:00,25.42,25.43,25.42,25.43,23924.0,22.0434,22.0521,22.0434,22.0521,23924.0
2016-02-04 15:50:00,25.43,25.44,25.42,25.43,22692.0,22.0521,22.0607,22.0434,22.0521,22692.0
2016-02-04 15:55:00,25.43,25.45,25.41,25.41,49396.0,22.0521,22.0694,22.0347,22.0347,49396.0
2016-02-05 09:30:00,25.31,25.4,25.28,25.28,487160.0,21.948,22.0261,21.922,21.922,487160.0
2016-02-05 09:35:00,25.25,25.34,25.22,25.34,113948.0,21.896,21.974,21.87,21.974,113948.0
2016-02-05 09:40:00,25.34,25.34,25.28,25.28,43816.0,21.974,21.974,21.922,21.922,43816.0
2016-02-05 09:45:00,25.3,25.3,25.22,25.24,100000.0,21.9393,21.9393,21.87,21.8873,100000.0
2016-02-05 09:50:00,25.24,25.27,25.22,25.25,37956.0,21.8873,21.9133,21.87,21.896,37956.0
2016-02-05 09:55:00,25.23,25.29,25.22,25.24,53968.0,21.8786,21.9307,21.87,21.8873,53968.0
2016-02-05 10:00:00,25.25,25.31,25.25,25.3,57228.0,21.896,21.948,21.896,21.9393,57228.0
2016-02-05 10:05:00,25.29,25.3,25.24,25.24,25980.0,21.9307,21.9393,21.8873,21.8873,25980.0
2016-02-05 10:10:00,25.23,25.29,25.23,25.23,73012.0,21.8786,21.9307,21.8786,21.8786,73012.0
2016-02-05 10:15:00,25.25,25.27,25.22,25.24,67056.0,21.896,21.9133,21.87,21.8873,67056.0
2016-02-05 10:20:00,25.24,25.28,25.18,25.19,42132.0,21.8873,21.922,21.8353,21.844,42132.0
2016-02-05 10:25:00,25.18,25.2,25.1,25.11,20520.0,21.8353,21.8526,21.7659,21.7746,20520.0
2016-02-05 10:30:00,25.09,25.15,25.08,25.13,25160.0,21.7572,21.8093,21.7486,21.7919,25160.0
2016-02-05 10:35:00,25.14,25.19,25.14,25.17,25512.0,21.8006,21.844,21.8006,21.8266,25512.0
2016-02-05 10:40:00,25.18,25.23,25.16,25.18,65116.0,21.8353,21.8786,21.8179,21.8353,65116.0
2016-02-05 10:45:00,25.19,25.19,25.13,25.15,23400.0,21.844,21.844,21.7919,21.8093,23400.0
2016-02-05 10:50:00,25.14,25.15,25.1,25.14,26536.0,21.8006,21.8093,21.7659,21.8006,26536.0
2016-02-05 10:55:00,25.14,25.14,25.06,25.06,19748.0,21.8006,21.8006,21.7312,21.7312,19748.0
2016-02-05 11:00:00,25.08,25.09,25.01,25.01,34188.0,21.7486,21.7572,21.6879,21.6879,34188.0
2016-02-05 11:05:00,25.02,25.04,24.99,25.02,31128.0,21.6965,21.7139,21.6705,21.6965,31128.0
2016-02-05 11:10:00,25.02,25.03,24.98,25.03,43004.0,21.6965,21.7052,21.6618,21.7052,43004.0
2016-02-05 11:15:00,24.99,25.02,24.95,24.95,11660.0,21.6705,21.6965,21.6358,21.6358,11660.0
2016-02-05 11:20:00,24.96,24.98,24.93,24.95,38624.0,21.6445,21.6618,21.6185,21.6358,38624.0
2016-02-05 11:25:00,24.94,24.99,24.92,24.99,41588.0,21.6272,21.6705,21.6098,21.6705,41588.0
2016-02-05 11:30:00,25.0,25.02,24.98,24.99,25468.0,21.6792,21.6965,21.6618,21.6705,25468.0
2016-02-05 11:35:00,25.0,25.05,24.98,25.03,46016.0,21.6792,21.7226,21.6618,21.7052,46016.0
2016-02-05 11:40:00,25.04,25.06,25.02,25.05,30420.0,21.7139,21.7312,21.6965,21.7226,30420.0
2016-02-05 11:45:00,25.05,25.06,25.02,25.04,17464.0,21.7226,21.7312,21.6965,21.7139,17464.0
2016-02-05 11:50:00,25.06,25.07,25.04,25.07,36460.0,21.7312,21.7399,21.7139,21.7399,36460.0
2016-02-05 11:55:00,25.08,25.08,25.03,25.06,30736.0,21.7486,21.7486,21.7052,21.7312,30736.0
2016-02-05 12:00:00,25.06,25.09,25.02,25.04,28896.0,21.7312,21.7572,21.6965,21.7139,28896.0
2016-02-05 12:05:00,25.04,25.06,25.02,25.03,23720.0,21.7139,21.7312,21.6965,21.7052,23720.0
2016-02-05 12:10:00,25.02,25.04,25.01,25.02,30352.0,21.6965,21.7139,21.6879,21.6965,30352.0
2016-02-05 12:15:00,25.03,25.04,25.01,25.04,29248.0,21.7052,21.7139,21.6879,21.7139,29248.0
2016-02-05 12:20:00,25.04,25.09,25.04,25.09,45056.0,21.7139,21.7572,21.7139,21.7572,45056.0
2016-02-05 12:25:00,25.09,25.1,25.07,25.09,63748.0,21.7572,21.7659,21.7399,21.7572,63748.0
2016-02-05 12:30:00,25.11,25.11,25.09,25.09,9076.0,21.7746,21.7746,21.7572,21.7572,9076.0
2016-02-05 12:35:00,25.08,25.14,25.08,25.13,32708.0,21.7486,21.8006,21.7486,21.7919,32708.0
2016-02-05 12:40:00,25.12,25.13,25.09,25.11,28372.0,21.7833,21.7919,21.7572,21.7746,28372.0
2016-02-05 12:45:00,25.11,25.13,25.11,25.11,27132.0,21.7746,21.7919,21.7746,21.7746,27132.0
2016-02-05 12:50:00,25.11,25.11,25.08,25.08,33244.0,21.7746,21.7746,21.7486,21.7486,33244.0
2016-02-05 12:55:00,25.08,25.08,25.04,25.07,24976.0,21.7486,21.7486,21.7139,21.7399,24976.0
2016-02-05 13:00:00,25.06,25.09,25.06,25.08,19004.0,21.7312,21.7572,21.7312,21.7486,19004.0
2016-02-05 13:05:00,25.08,25.1,25.08,25.08,7500.0,21.7486,21.7659,21.7486,21.7486,7500.0
2016-02-05 13:10:00,25.09,25.09,25.07,25.07,24276.0,21.7572,21.7572,21.7399,21.7399,24276.0
2016-02-05 13:15:00,25.06,25.08,25.06,25.07,31308.0,21.7312,21.7486,21.7312,21.7399,31308.0
2016-02-05 13:20:00,25.07,25.08,25.06,25.08,39580.0,21.7399,21.7486,21.7312,21.7486,39580.0
2016-02-05 13:25:00,25.07,25.1,25.07,25.08,23004.0,21.7399,21.7659,21.7399,21.7486,23004.0
2016-02-05 13:30:00,25.07,25.08,25.05,25.08,7668.0,21.7399,21.7486,21.7226,21.7486,7668.0
2016-02-05 13:35:00,25.04,25.05,25.02,25.03,104396.0,21.7139,21.7226,21.6965,21.7052,104396.0
2016-02-05 13:40:00,25.03,25.04,25.01,25.02,18712.0,21.7052,21.7139,21.6879,21.6965,18712.0
2016-02-05 13:45:00,25.03,25.03,24.98,24.98,25696.0,21.7052,21.7052,21.6618,21.6618,25696.0
2016-02-05 13:50:00,24.98,25.0,24.96,24.99,38948.0,21.6618,21.6792,21.6445,21.6705,38948.0
2016-02-05 13:55:00,24.99,25.03,24.99,24.99,29252.0,21.6705,21.7052,21.6705,21.6705,29252.0
2016-02-05 14:00:00,24.99,25.02,24.98,25.0,41076.0,21.6705,21.6965,21.6618,21.6792,41076.0
2016-02-05 14:05:00,25.0,25.0,24.98,25.0,13440.0,21.6792,21.6792,21.6618,21.6792,13440.0
2016-02-05 14:10:00,25.0,25.0,24.93,24.93,120088.0,21.6792,21.6792,21.6185,21.6185,120088.0
2016-02-05 14:15:00,24.94,24.94,24.9,24.91,13636.0,21.6272,21.6272,21.5925,21.6011,13636.0
2016-02-05 14:20:00,24.91,24.95,24.9,24.95,27668.0,21.6011,21.6358,21.5925,21.6358,27668.0
2016-02-05 14:25:00,24.94,24.95,24.92,24.93,41640.0,21.6272,21.6358,21.6098,21.6185,41640.0
2016-02-05 14:30:00,24.94,24.96,24.93,24.96,50696.0,21.6272,21.6445,21.6185,21.6445,50696.0
2016-02-05 14:35:00,24.95,24.98,24.95,24.97,18608.0,21.6358,21.6618,21.6358,21.6532,18608.0
2016-02-05 14:40:00,24.97,24.98,24.95,24.97,27600.0,21.6532,21.6618,21.6358,21.6532,27600.0
2016-02-05 14:45:00,24.97,25.03,24.97,25.02,52408.0,21.6532,21.7052,21.6532,21.6965,52408.0
2016-02-05 14:50:00,25.01,25.03,24.98,24.98,32612.0,21.6879,21.7052,21.6618,21.6618,32612.0
2016-02-05 14:55:00,24.98,25.0,24.97,24.98,33660.0,21.6618,21.6792,21.6532,21.6618,33660.0
2016-02-05 15:00:00,24.97,24.98,24.92,24.93,65736.0,21.6532,21.6618,21.6098,21.6185,65736.0
2016-02-05 15:05:00,24.93,24.96,24.93,24.94,69996.0,21.6185,21.6445,21.6185,21.6272,69996.0
2016-02-05 15:10:00,24.96,24.97,24.95,24.97,36308.0,21.6445,21.6532,21.6358,21.6532,36308.0
2016-02-05 15:15:00,24.96,25.0,24.94,24.99,117588.0,21.6445,21.6792,21.6272,21.6705,117588.0
2016-02-05 15:20:00,25.0,25.0,24.98,25.0,33756.0,21.6792,21.6792,21.6618,21.6792,33756.0
2016-02-05 15:25:00,24.99,24.99,24.94,24.94,37824.0,21.6705,21.6705,21.6272,21.6272,37824.0
2016-02-05 15:30:00,24.94,24.94,24.9,24.91,40752.0,21.6272,21.6272,21.5925,21.6011,40752.0
2016-02-05 15:35:00,24.91,24.93,24.86,24.88,53576.0,21.6011,21.6185,21.5578,21.5751,53576.0
2016-02-05 15:40:00,24.88,24.91,24.85,24.91,22956.0,21.5751,21.6011,21.5491,21.6011,22956.0
2016-02-05 15:45:00,24.91,24.91,24.88,24.89,107916.0,21.6011,21.6011,21.5751,21.5838,107916.0
2016-02-05 15:50:00,24.89,24.89,24.84,24.85,94456.0,21.5838,21.5838,21.5404,21.5491,94456.0
2016-02-05 15:55:00,24.85,24.87,24.84,24.84,139600.0,21.5491,21.5665,21.5404,21.5404,139600.0
2016-02-08 09:30:00,24.62,24.62,24.52,24.52,87144.0,21.3497,21.3497,21.263,21.263,87144.0
2016-02-08 09:35:00,24.5,24.51,24.41,24.41,35320.0,21.2456,21.2543,21.1676,21.1676,35320.0
2016-02-08 09:40:00,24.44,24.55,24.44,24.55,25276.0,21.1936,21.289,21.1936,21.289,25276.0
2016-02-08 09:45:00,24.56,24.57,24.41,24.42,24408.0,21.2976,21.3063,21.1676,21.1762,24408.0
2016-02-08 09:50:00,24.43,24.43,24.33,24.39,17352.0,21.1849,21.1849,21.0982,21.1502,17352.0
2016-02-08 09:55:00,24.4,24.42,24.36,24.4,30876.0,21.1589,21.1762,21.1242,21.1589,30876.0
2016-02-08 10:00:00,24.38,24.47,24.36,24.47,48796.0,21.1415,21.2196,21.1242,21.2196,48796.0
2016-02-08 10:05:00,24.46,24.48,24.38,24.38,32032.0,21.2109,21.2283,21.1415,21.1415,32032.0
2016-02-08 10:10:00,24.39,24.41,24.36,24.4,19384.0,21.1502,21.1676,21.1242,21.1589,19384.0
2016-02-08 10:15:00,24.42,24.42,24.33,24.35,13488.0,21.1762,21.1762,21.0982,21.1155,13488.0
2016-02-08 10:20:00,24.32,24.37,24.31,24.35,27064.0,21.0895,21.1329,21.0808,21.1155,27064.0
2016-02-08 10:25:00,24.37,24.4,24.35,24.36,42128.0,21.1329,21.1589,21.1155,21.1242,42128.0
2016-02-08 10:30:00,24.36,24.47,24.35,24.46,25488.0,21.1242,21.2196,21.1155,21.2109,25488.0
2016-02-08 10:35:00,24.43,24.47,24.4,24.47,23660.0,21.1849,21.2196,21.1589,21.2196,23660.0
2016-02-08 10:40:00,24.46,24.46,24.4,24.46,98056.0,21.2109,21.2109,21.1589,21.2109,98056.0
2016-02-08 10:45:00,24.48,24.48,24.42,24.45,27120.0,21.2283,21.2283,21.1762,21.2023,27120.0
2016-02-08 10:50:00,24.43,24.46,24.43,24.44,34676.0,21.1849,21.2109,21.1849,21.1936,34676.0
2016-02-08 10:55:00,24.42,24.45,24.37,24.38,44812.0,21.1762,21.2023,21.1329,21.1415,44812.0
2016-02-08 11:00:00,24.4,24.43,24.36,24.36,34832.0,21.1589,21.1849,21.1242,21.1242,34832.0
2016-02-08 11:05:00,24.36,24.39,24.31,24.32,32500.0,21.1242,21.1502,21.0808,21.0895,32500.0
2016-02-08 11:10:00,24.32,24.37,24.28,24.31,94364.0,21.0895,21.1329,21.0548,21.0808,94364.0
2016-02-08 11:15:00,24.29,24.32,24.28,24.29,31020.0,21.0635,21.0895,21.0548,21.0635,31020.0
2016-02-08 11:20:00,24.3,24.34,24.27,24.33,22228.0,21.0722,21.1069,21.0462,21.0982,22228.0
2016-02-08 11:25:00,24.31,24.37,24.3,24.36,71500.0,21.0808,21.1329,21.0722,21.1242,71500.0
2016-02-08 11:30:00,24.35,24.37,24.31,24.37,78568.0,21.1155,21.1329,21.0808,21.1329,78568.0
2016-02-08 11:35:00,24.37,24.37,24.32,24.34,61756.0,21.1329,21.1329,21.0895,21.1069,61756.0
2016-02-08 11:40:00,24.34,24.4,24.32,24.36,113256.0,21.1069,21.1589,21.0895,21.1242,113256.0
2016-02-08 11:45:00,24.34,24.36,24.31,24.35,31012.0,21.1069,21.1242,21.0808,21.1155,31012.0
2016-02-08 11:50:00,24.33,24.39,24.33,24.37,121792.0,21.0982,21.1502,21.0982,21.1329,121792.0
2016-02-08 11:55:00,24.37,24.44,24.36,24.44,37644.0,21.1329,21.1936,21.1242,21.1936,37644.0
2016-02-08 12:00:00,24.45,24.45,24.43,24.43,26528.0,21.2023,21.2023,21.1849,21.1849,26528.0
2016-02-08 12:05:00,24.42,24.44,24.41,24.44,21884.0,21.1762,21.1936,21.1676,21.1936,21884.0
2016-02-08 12:10:00,24.45,24.45,24.4,24.43,67244.0,21.2023,21.2023,21.1589,21.1849,67244.0
2016-02-08 12:15:00,24.43,24.5,24.43,24.49,98284.0,21.1849,21.2456,21.1849,21.2369,98284.0
2016-02-08 12:20:00,24.49,24.54,24.48,24.54,18924.0,21.2369,21.2803,21.2283,21.2803,18924.0
2016-02-08 12:25:00,24.55,24.56,24.51,24.51,52352.0,21.289,21.2976,21.2543,21.2543,52352.0
2016-02-08 12:30:00,24.54,24.58,24.53,24.54,127652.0,21.2803,21.315,21.2716,21.2803,127652.0
2016-02-08 12:35:00,24.53,24.54,24.5,24.5,72976.0,21.2716,21.2803,21.2456,21.2456,72976.0
2016-02-08 12:40:00,24.5,24.53,24.5,24.53,51020.0,21.2456,21.2716,21.2456,21.2716,51020.0
2016-02-08 12:45:00,24.53,24.53,24.5,24.53,41292.0,21.2716,21.2716,21.2456,21.2716,41292.0
2016-02-08 12:50:00,24.53,24.53,24.5,24.51,15452.0,21.2716,21.2716,21.2456,21.2543,15452.0
2016-02-08 12:55:00,24.5,24.5,24.47,24.48,26664.0,21.2456,21.2456,21.2196,21.2283,26664.0
2016-02-08 13:00:00,24.47,24.49,24.44,24.44,45376.0,21.2196,21.2369,21.1936,21.1936,45376.0
2016-02-08 13:05:00,24.43,24.45,24.43,24.45,14804.0,21.1849,21.2023,21.1849,21.2023,14804.0
2016-02-08 13:10:00,24.44,24.45,24.42,24.42,36288.0,21.1936,21.2023,21.1762,21.1762,36288.0
2016-02-08 13:15:00,24.42,24.42,24.39,24.39,44744.0,21.1762,21.1762,21.1502,21.1502,44744.0
2016-02-08 13:20:00,24.41,24.41,24.38,24.39,16800.0,21.1676,21.1676,21.1415,21.1502,16800.0
2016-02-08 13:25:00,24.39,24.4,24.36,24.4,31452.0,21.1502,21.1589,21.1242,21.1589,31452.0
2016-02-08 13:30:00,24.41,24.42,24.4,24.41,110232.0,21.1676,21.1762,21.1589,21.1676,110232.0
2016-02-08 13:35:00,24.41,24.41,24.37,24.37,85528.0,21.1676,21.1676,21.1329,21.1329,85528.0
2016-02-08 13:40:00,24.37,24.38,24.33,24.33,84768.0,21.1329,21.1415,21.0982,21.0982,84768.0
2016-02-08 13:45:00,24.32,24.34,24.3,24.3,44724.0,21.0895,21.1069,21.0722,21.0722,44724.0
2016-02-08 13:50:00,24.3,24.33,24.28,24.3,35192.0,21.0722,21.0982,21.0548,21.0722,35192.0
2016-02-08 13:55:00,24.3,24.31,24.26,24.27,58584.0,21.0722,21.0808,21.0375,21.0462,58584.0
2016-02-08 14:00:00,24.27,24.32,24.27,24.32,45176.0,21.0462,21.0895,21.0462,21.0895,45176.0
2016-02-08 14:05:00,24.32,24.33,24.31,24.32,14052.0,21.0895,21.0982,21.0808,21.0895,14052.0
2016-02-08 14:10:00,24.31,24.32,24.26,24.26,21828.0,21.0808,21.0895,21.0375,21.0375,21828.0
2016-02-08 14:15:00,24.27,24.29,24.27,24.27,14316.0,21.0462,21.0635,21.0462,21.0462,14316.0
2016-02-08 14:20:00,24.27,24.3,24.26,24.29,30464.0,21.0462,21.0722,21.0375,21.0635,30464.0
2016-02-08 14:25:00,24.28,24.34,24.28,24.32,69956.0,21.0548,21.1069,21.0548,21.0895,69956.0
2016-02-08 14:30:00,24.31,24.31,24.27,24.29,49980.0,21.0808,21.0808,21.0462,21.0635,49980.0
2016-02-08 14:35:00,24.29,24.32,24.29,24.32,48564.0,21.0635,21.0895,21.0635,21.0895,48564.0
2016-02-08 14:40:00,24.32,24.35,24.31,24.34,44552.0,21.0895,21.1155,21.0808,21.1069,44552.0
2016-02-08 14:45:00,24.35,24.38,24.35,24.38,61120.0,21.1155,21.1415,21.1155,21.1415,61120.0
2016-02-08 14:50:00,24.36,24.37,24.35,24.37,72108.0,21.1242,21.1329,21.1155,21.1329,72108.0
2016-02-08 14:55:00,24.38,24.38,24.35,24.37,22416.0,21.1415,21.1415,21.1155,21.1329,22416.0
2016-02-08 15:00:00,24.36,24.42,24.36,24.41,95836.0,21.1242,21.1762,21.1242,21.1676,95836.0
2016-02-08 15:05:00,24.41,24.43,24.4,24.41,46180.0,21.1676,21.1849,21.1589,21.1676,46180.0
2016-02-08 15:10:00,24.41,24.49,24.4,24.48,45384.0,21.1676,21.2369,21.1589,21.2283,45384.0
2016-02-08 15:15:00,24.48,24.55,24.47,24.53,61540.0,21.2283,21.289,21.2196,21.2716,61540.0
2016-02-08 15:20:00,24.53,24.55,24.5,24.53,39468.0,21.2716,21.289,21.2456,21.2716,39468.0
2016-02-08 15:25:00,24.54,24.55,24.5,24.52,34072.0,21.2803,21.289,21.2456,21.263,34072.0
2016-02-08 15:30:00,24.52,24.6,24.52,24.6,84912.0,21.263,21.3323,21.263,21.3323,84912.0
2016-02-08 15:35:00,24.61,24.61,24.54,24.58,48600.0,21.341,21.341,21.2803,21.315,48600.0
2016-02-08 15:40:00,24.57,24.63,24.57,24.61,37952.0,21.3063,21.3583,21.3063,21.341,37952.0
2016-02-08 15:45:00,24.62,24.71,24.61,24.67,81044.0,21.3497,21.4277,21.341,21.393,81044.0
2016-02-08 15:50:00,24.65,24.65,24.59,24.59,92048.0,21.3757,21.3757,21.3237,21.3237,92048.0
2016-02-08 15:55:00,24.6,24.63,24.57,24.62,100100.0,21.3323,21.3583,21.3063,21.3497,100100.0
2016-02-09 09:30:00,24.31,24.37,24.27,24.33,101236.0,21.0808,21.1329,21.0462,21.0982,101236.0
2016-02-09 09:35:00,24.33,24.39,24.33,24.38,32356.0,21.0982,21.1502,21.0982,21.1415,32356.0
2016-02-09 09:40:00,24.35,24.5,24.35,24.5,52572.0,21.1155,21.2456,21.1155,21.2456,52572.0
2016-02-09 09:45:00,24.51,24.65,24.51,24.65,68584.0,21.2543,21.3757,21.2543,21.3757,68584.0
2016-02-09 09:50:00,24.63,24.72,24.58,24.72,76260.0,21.3583,21.4364,21.315,21.4364,76260.0
2016-02-09 09:55:00,24.67,24.67,24.62,24.65,31628.0,21.393,21.393,21.3497,21.3757,31628.0
2016-02-09 10:00:00,24.63,24.72,24.62,24.7,45492.0,21.3583,21.4364,21.3497,21.419,45492.0
2016-02-09 10:05:00,24.72,24.75,24.66,24.71,33108.0,21.4364,21.4624,21.3844,21.4277,33108.0
2016-02-09 10:10:00,24.72,24.72,24.64,24.64,157692.0,21.4364,21.4364,21.367,21.367,157692.0
2016-02-09 10:15:00,24.64,24.65,24.55,24.6,121036.0,21.367,21.3757,21.289,21.3323,121036.0
2016-02-09 10:20:00,24.6,24.67,24.58,24.67,20700.0,21.3323,21.393,21.315,21.393,20700.0
2016-02-09 10:25:00,24.63,24.63,24.58,24.61,19552.0,21.3583,21.3583,21.315,21.341,19552.0
2016-02-09 10:30:00,24.62,24.62,24.56,24.56,25932.0,21.3497,21.3497,21.2976,21.2976,25932.0
2016-02-09 10:35:00,24.56,24.58,24.53,24.56,22544.0,21.2976,21.315,21.2716,21.2976,22544.0
2016-02-09 10:40:00,24.56,24.56,24.46,24.46,11440.0,21.2976,21.2976,21.2109,21.2109,11440.0
2016-02-09 10:45:00,24.46,24.53,24.46,24.51,10272.0,21.2109,21.2716,21.2109,21.2543,10272.0
2016-02-09 10:50:00,24.49,24.5,24.41,24.41,11392.0,21.2369,21.2456,21.1676,21.1676,11392.0
2016-02-09 10:55:00,24.42,24.43,24.41,24.41,8612.0,21.1762,21.1849,21.1676,21.1676,8612.0
2016-02-09 11:00:00,24.41,24.47,24.39,24.45,105684.0,21.1676,21.2196,21.1502,21.2023,105684.0
2016-02-09 11:05:00,24.45,24.49,24.45,24.48,4748.0,21.2023,21.2369,21.2023,21.2283,4748.0
2016-02-09 11:10:00,24.5,24.59,24.49,24.54,99696.0,21.2456,21.3237,21.2369,21.2803,99696.0
2016-02-09 11:15:00,24.57,24.57,24.47,24.49,52012.0,21.3063,21.3063,21.2196,21.2369,52012.0
2016-02-09 11:20:00,24.52,24.61,24.52,24.61,28332.0,21.263,21.341,21.263,21.341,28332.0
2016-02-09 11:25:00,24.59,24.61,24.56,24.58,107536.0,21.3237,21.341,21.2976,21.315,107536.0
2016-02-09 11:30:00,24.57,24.61,24.54,24.55,28292.0,21.3063,21.341,21.2803,21.289,28292.0
2016-02-09 11:35:00,24.52,24.53,24.49,24.49,8764.0,21.263,21.2716,21.2369,21.2369,8764.0
2016-02-09 11:40:00,24.51,24.57,24.5,24.56,24956.0,21.2543,21.3063,21.2456,21.2976,24956.0
2016-02-09 11:45:00,24.56,24.56,24.5,24.5,42544.0,21.2976,21.2976,21.2456,21.2456,42544.0
2016-02-09 11:50:00,24.5,24.52,24.44,24.44,30884.0,21.2456,21.263,21.1936,21.1936,30884.0
2016-02-09 11:55:00,24.45,24.46,24.43,24.44,189432.0,21.2023,21.2109,21.1849,21.1936,189432.0
2016-02-09 12:00:00,24.44,24.5,24.43,24.5,40120.0,21.1936,21.2456,21.1849,21.2456,40120.0
2016-02-09 12:05:00,24.47,24.53,24.47,24.53,9812.0,21.2196,21.2716,21.2196,21.2716,9812.0
2016-02-09 12:10:00,24.52,24.53,24.5,24.5,12020.0,21.263,21.2716,21.2456,21.2456,12020.0
2016-02-09 12:15:00,24.5,24.51,24.5,24.51,4948.0,21.2456,21.2543,21.2456,21.2543,4948.0
2016-02-09 12:20:00,24.5,24.51,24.48,24.5,21948.0,21.2456,21.2543,21.2283,21.2456,21948.0
2016-02-09 12:25:00,24.51,24.56,24.49,24.52,86412.0,21.2543,21.2976,21.2369,21.263,86412.0
2016-02-09 12:30:00,24.5,24.53,24.49,24.52,18944.0,21.2456,21.2716,21.2369,21.263,18944.0
2016-02-09 12:35:00,24.53,24.57,24.52,24.54,15312.0,21.2716,21.3063,21.263,21.2803,15312.0
2016-02-09 12:40:00,24.53,24.54,24.5,24.52,24824.0,21.2716,21.2803,21.2456,21.263,24824.0
2016-02-09 12:45:00,24.52,24.53,24.47,24.48,41296.0,21.263,21.2716,21.2196,21.2283,41296.0
2016-02-09 12:50:00,24.45,24.49,24.45,24.49,30228.0,21.2023,21.2369,21.2023,21.2369,30228.0
2016-02-09 12:55:00,24.47,24.48,24.47,24.48,5688.0,21.2196,21.2283,21.2196,21.2283,5688.0
2016-02-09 13:00:00,24.46,24.48,24.42,24.42,30076.0,21.2109,21.2283,21.1762,21.1762,30076.0
2016-02-09 13:05:00,24.42,24.43,24.4,24.4,7880.0,21.1762,21.1849,21.1589,21.1589,7880.0
2016-02-09 13:10:00,24.38,24.39,24.32,24.32,9044.0,21.1415,21.1502,21.0895,21.0895,9044.0
2016-02-09 13:15:00,24.33,24.36,24.33,24.36,19284.0,21.0982,21.1242,21.0982,21.1242,19284.0
2016-02-09 13:20:00,24.35,24.41,24.33,24.39,39216.0,21.1155,21.1676,21.0982,21.1502,39216.0
2016-02-09 13:25:00,24.39,24.4,24.36,24.37,21152.0,21.1502,21.1589,21.1242,21.1329,21152.0
2016-02-09 13:30:00,24.39,24.44,24.38,24.41,17996.0,21.1502,21.1936,21.1415,21.1676,17996.0
2016-02-09 13:35:00,24.42,24.42,24.35,24.36,19888.0,21.1762,21.1762,21.1155,21.1242,19888.0
2016-02-09 13:40:00,24.36,24.4,24.36,24.4,12968.0,21.1242,21.1589,21.1242,21.1589,12968.0
2016-02-09 13:45:00,24.42,24.42,24.38,24.39,41804.0,21.1762,21.1762,21.1415,21.1502,41804.0
2016-02-09 13:50:00,24.38,24.39,24.35,24.39,47908.0,21.1415,21.1502,21.1155,21.1502,47908.0
2016-02-09 13:55:00,24.39,24.43,24.39,24.4,16888.0,21.1502,21.1849,21.1502,21.1589,16888.0
2016-02-09 14:00:00,24.41,24.42,24.41,24.42,11376.0,21.1676,21.1762,21.1676,21.1762,11376.0
2016-02-09 14:05:00,24.42,24.54,24.41,24.52,116652.0,21.1762,21.2803,21.1676,21.263,116652.0
2016-02-09 14:10:00,24.52,24.53,24.48,24.48,38304.0,21.263,21.2716,21.2283,21.2283,38304.0
2016-02-09 14:15:00,24.5,24.52,24.48,24.5,41756.0,21.2456,21.263,21.2283,21.2456,41756.0
2016-02-09 14:20:00,24.5,24.52,24.46,24.46,24928.0,21.2456,21.263,21.2109,21.2109,24928.0
2016-02-09 14:25:00,24.47,24.47,24.42,24.43,46928.0,21.2196,21.2196,21.1762,21.1849,46928.0
2016-02-09 14:30:00,24.43,24.48,24.43,24.46,38316.0,21.1849,21.2283,21.1849,21.2109,38316.0
2016-02-09 14:35:00,24.48,24.57,24.47,24.54,107424.0,21.2283,21.3063,21.2196,21.2803,107424.0
2016-02-09 14:40:00,24.54,24.6,24.52,24.6,81020.0,21.2803,21.3323,21.263,21.3323,81020.0
2016-02-09 14:45:00,24.6,24.6,24.52,24.52,51440.0,21.3323,21.3323,21.263,21.263,51440.0
2016-02-09 14:50:00,24.51,24.61,24.51,24.6,50304.0,21.2543,21.341,21.2543,21.3323,50304.0
2016-02-09 14:55:00,24.61,24.61,24.57,24.58,40264.0,21.341,21.341,21.3063,21.315,40264.0
2016-02-09 15:00:00,24.59,24.65,24.57,24.65,47292.0,21.3237,21.3757,21.3063,21.3757,47292.0
2016-02-09 15:05:00,24.65,24.74,24.62,24.7,63904.0,21.3757,21.4537,21.3497,21.419,63904.0
2016-02-09 15:10:00,24.69,24.73,24.67,24.7,126132.0,21.4104,21.4451,21.393,21.419,126132.0
2016-02-09 15:15:00,24.7,24.71,24.63,24.63,64644.0,21.419,21.4277,21.3583,21.3583,64644.0
2016-02-09 15:20:00,24.63,24.65,24.58,24.58,82092.0,21.3583,21.3757,21.315,21.315,82092.0
2016-02-09 15:25:00,24.58,24.58,24.52,24.56,32180.0,21.315,21.315,21.263,21.2976,32180.0
2016-02-09 15:30:00,24.57,24.6,24.54,24.55,34976.0,21.3063,21.3323,21.2803,21.289,34976.0
2016-02-09 15:35:00,24.55,24.61,24.55,24.59,42156.0,21.289,21.341,21.289,21.3237,42156.0
2016-02-09 15:40:00,24.59,24.59,24.45,24.52,50968.0,21.3237,21.3237,21.2023,21.263,50968.0
2016-02-09 15:45:00,24.49,24.52,24.48,24.49,178824.0,21.2369,21.263,21.2283,21.2369,178824.0
2016-02-09 15:50:00,24.5,24.52,24.49,24.5,51972.0,21.2456,21.263,21.2369,21.2456,51972.0
2016-02-09 15:55:00,24.51,24.51,24.48,24.49,53584.0,21.2543,21.2543,21.2283,21.2369,53584.0
2016-02-10 09:30:00,24.61,24.68,24.6,24.6,95824.0,21.341,21.4017,21.3323,21.3323,95824.0
2016-02-10 09:35:00,24.6,24.65,24.59,24.6,13972.0,21.3323,21.3757,21.3237,21.3323,13972.0
2016-02-10 09:40:00,24.6,24.67,24.57,24.59,31500.0,21.3323,21.393,21.3063,21.3237,31500.0
2016-02-10 09:45:00,24.58,24.69,24.58,24.69,74300.0,21.315,21.4104,21.315,21.4104,74300.0
2016-02-10 09:50:00,24.69,24.74,24.66,24.74,16268.0,21.4104,21.4537,21.3844,21.4537,16268.0
2016-02-10 09:55:00,24.75,24.77,24.72,24.75,46916.0,21.4624,21.4797,21.4364,21.4624,46916.0
2016-02-10 10:00:00,24.76,24.78,24.72,24.75,274464.0,21.4711,21.4884,21.4364,21.4624,274464.0
2016-02-10 10:05:00,24.77,24.78,24.67,24.71,63780.0,21.4797,21.4884,21.393,21.4277,63780.0
2016-02-10 10:10:00,24.71,24.77,24.71,24.76,27176.0,21.4277,21.4797,21.4277,21.4711,27176.0
2016-02-10 10:15:00,24.74,24.82,24.74,24.82,14904.0,21.4537,21.5231,21.4537,21.5231,14904.0
2016-02-10 10:20:00,24.83,24.85,24.82,24.85,12332.0,21.5318,21.5491,21.5231,21.5491,12332.0
2016-02-10 10:25:00,24.86,24.86,24.8,24.8,148408.0,21.5578,21.5578,21.5058,21.5058,148408.0
2016-02-10 10:30:00,24.82,24.96,24.81,24.94,21876.0,21.5231,21.6445,21.5144,21.6272,21876.0
2016-02-10 10:35:00,24.94,24.94,24.82,24.83,38856.0,21.6272,21.6272,21.5231,21.5318,38856.0
2016-02-10 10:40:00,24.83,24.84,24.79,24.8,41144.0,21.5318,21.5404,21.4971,21.5058,41144.0
2016-02-10 10:45:00,24.8,24.84,24.77,24.83,59052.0,21.5058,21.5404,21.4797,21.5318,59052.0
2016-02-10 10:50:00,24.81,24.82,24.7,24.75,87988.0,21.5144,21.5231,21.419,21.4624,87988.0
2016-02-10 10:55:00,24.73,24.74,24.68,24.68,35028.0,21.4451,21.4537,21.4017,21.4017,35028.0
2016-02-10 11:00:00,24.7,24.72,24.67,24.7,42868.0,21.419,21.4364,21.393,21.419,42868.0
2016-02-10 11:05:00,24.72,24.74,24.65,24.66,19380.0,21.4364,21.4537,21.3757,21.3844,19380.0
2016-02-10 11:10:00,24.66,24.7,24.64,24.68,30596.0,21.3844,21.419,21.367,21.4017,30596.0
2016-02-10 11:15:00,24.67,24.72,24.65,24.72,46008.0,21.393,21.4364,21.3757,21.4364,46008.0
2016-02-10 11:20:00,24.73,24.77,24.72,24.77,20788.0,21.4451,21.4797,21.4364,21.4797,20788.0
2016-02-10 11:25:00,24.75,24.75,24.67,24.67,19760.0,21.4624,21.4624,21.393,21.393,19760.0
2016-02-10 11:30:00,24.68,24.7,24.67,24.67,11416.0,21.4017,21.419,21.393,21.393,11416.0
2016-02-10 11:35:00,24.66,24.67,24.58,24.6,38396.0,21.3844,21.393,21.315,21.3323,38396.0
2016-02-10 11:40:00,24.59,24.63,24.58,24.63,13616.0,21.3237,21.3583,21.315,21.3583,13616.0
2016-02-10 11:45:00,24.63,24.68,24.63,24.68,28080.0,21.3583,21.4017,21.3583,21.4017,28080.0
2016-02-10 11:50:00,24.67,24.71,24.66,24.69,251260.0,21.393,21.4277,21.3844,21.4104,251260.0
2016-02-10 11:55:00,24.69,24.73,24.69,24.71,83580.0,21.4104,21.4451,21.4104,21.4277,83580.0
2016-02-10 12:00:00,24.71,24.72,24.66,24.66,89672.0,21.4277,21.4364,21.3844,21.3844,89672.0
2016-02-10 12:05:00,24.67,24.68,24.62,24.68,65376.0,21.393,21.4017,21.3497,21.4017,65376.0
2016-02-10 12:10:00,24.66,24.7,24.64,24.66,28868.0,21.3844,21.419,21.367,21.3844,28868.0
2016-02-10 12:15:00,24.65,24.67,24.64,24.67,25120.0,21.3757,21.393,21.367,21.393,25120.0
2016-02-10 12:20:00,24.68,24.74,24.68,24.7,11964.0,21.4017,21.4537,21.4017,21.419,11964.0
2016-02-10 12:25:00,24.71,24.74,24.69,24.74,21772.0,21.4277,21.4537,21.4104,21.4537,21772.0
2016-02-10 12:30:00,24.72,24.73,24.7,24.7,32756.0,21.4364,21.4451,21.419,21.419,32756.0
2016-02-10 12:35:00,24.72,24.79,24.72,24.77,66876.0,21.4364,21.4971,21.4364,21.4797,66876.0
2016-02-10 12:40:00,24.79,24.8,24.78,24.78,11128.0,21.4971,21.5058,21.4884,21.4884,11128.0
2016-02-10 12:45:00,24.77,24.78,24.75,24.76,12328.0,21.4797,21.4884,21.4624,21.4711,12328.0
2016-02-10 12:50:00,24.76,24.79,24.76,24.78,28108.0,21.4711,21.4971,21.4711,21.4884,28108.0
2016-02-10 12:55:00,24.77,24.84,24.75,24.83,44532.0,21.4797,21.5404,21.4624,21.5318,44532.0
2016-02-10 13:00:00,24.84,24.85,24.81,24.85,25980.0,21.5404,21.5491,21.5144,21.5491,25980.0
2016-02-10 13:05:00,24.83,24.84,24.81,24.82,10072.0,21.5318,21.5404,21.5144,21.5231,10072.0
2016-02-10 13:10:00,24.79,24.81,24.77,24.78,10856.0,21.4971,21.5144,21.4797,21.4884,10856.0
2016-02-10 13:15:00,24.78,24.79,24.76,24.78,15896.0,21.4884,21.4971,21.4711,21.4884,15896.0
2016-02-10 13:20:00,24.81,24.82,24.8,24.8,14088.0,21.5144,21.5231,21.5058,21.5058,14088.0
2016-02-10 13:25:00,24.79,24.79,24.75,24.76,37268.0,21.4971,21.4971,21.4624,21.4711,37268.0
2016-02-10 13:30:00,24.76,24.77,24.71,24.72,60828.0,21.4711,21.4797,21.4277,21.4364,60828.0
2016-02-10 13:35:00,24.72,24.75,24.72,24.75,20480.0,21.4364,21.4624,21.4364,21.4624,20480.0
2016-02-10 13:40:00,24.75,24.78,24.75,24.76,106180.0,21.4624,21.4884,21.4624,21.4711,106180.0
2016-02-10 13:45:00,24.76,24.78,24.75,24.76,13852.0,21.4711,21.4884,21.4624,21.4711,13852.0
2016-02-10 13:50:00,24.74,24.74,24.71,24.72,29128.0,21.4537,21.4537,21.4277,21.4364,29128.0
2016-02-10 13:55:00,24.72,24.75,24.72,24.75,28008.0,21.4364,21.4624,21.4364,21.4624,28008.0
2016-02-10 14:00:00,24.75,24.77,24.74,24.76,9012.0,21.4624,21.4797,21.4537,21.4711,9012.0
2016-02-10 14:05:00,24.74,24.77,24.74,24.76,26408.0,21.4537,21.4797,21.4537,21.4711,26408.0
2016-02-10 14:10:00,24.78,24.79,24.77,24.78,22296.0,21.4884,21.4971,21.4797,21.4884,22296.0
2016-02-10 14:15:00,24.78,24.79,24.74,24.77,15296.0,21.4884,21.4971,21.4537,21.4797,15296.0
2016-02-10 14:20:00,24.77,24.78,24.73,24.75,20624.0,21.4797,21.4884,21.4451,21.4624,20624.0
2016-02-10 14:25:00,24.73,24.73,24.68,24.69,70040.0,21.4451,21.4451,21.4017,21.4104,70040.0
2016-02-10 14:30:00,24.67,24.73,24.67,24.68,47256.0,21.393,21.4451,21.393,21.4017,47256.0
2016-02-10 14:35:00,24.66,24.68,24.62,24.62,150332.0,21.3844,21.4017,21.3497,21.3497,150332.0
2016-02-10 14:40:00,24.61,24.61,24.55,24.59,89776.0,21.341,21.341,21.289,21.3237,89776.0
2016-02-10 14:45:00,24.59,24.61,24.57,24.61,71500.0,21.3237,21.341,21.3063,21.341,71500.0
2016-02-10 14:50:00,24.59,24.61,24.57,24.61,43880.0,21.3237,21.341,21.3063,21.341,43880.0
2016-02-10 14:55:00,24.61,24.63,24.61,24.61,25096.0,21.341,21.3583,21.341,21.341,25096.0
2016-02-10 15:00:00,24.61,24.69,24.61,24.69,101464.0,21.341,21.4104,21.341,21.4104,101464.0
2016-02-10 15:05:00,24.69,24.7,24.63,24.63,31996.0,21.4104,21.419,21.3583,21.3583,31996.0
2016-02-10 15:10:00,24.64,24.65,24.59,24.6,35576.0,21.367,21.3757,21.3237,21.3323,35576.0
2016-02-10 15:15:00,24.61,24.61,24.54,24.56,15008.0,21.341,21.341,21.2803,21.2976,15008.0
2016-02-10 15:20:00,24.55,24.61,24.55,24.58,54964.0,21.289,21.341,21.289,21.315,54964.0
2016-02-10 15:25:00,24.59,24.6,24.53,24.55,47972.0,21.3237,21.3323,21.2716,21.289,47972.0
2016-02-10 15:30:00,24.55,24.58,24.53,24.56,34464.0,21.289,21.315,21.2716,21.2976,34464.0
2016-02-10 15:35:00,24.54,24.55,24.45,24.47,31508.0,21.2803,21.289,21.2023,21.2196,31508.0
2016-02-10 15:40:00,24.46,24.48,24.43,24.45,66904.0,21.2109,21.2283,21.1849,21.2023,66904.0
2016-02-10 15:45:00,24.46,24.48,24.44,24.46,29684.0,21.2109,21.2283,21.1936,21.2109,29684.0
2016-02-10 15:50:00,24.45,24.45,24.41,24.43,45044.0,21.2023,21.2023,21.1676,21.1849,45044.0
2016-02-10 15:55:00,24.43,24.44,24.4,24.42,368068.0,21.1849,21.1936,21.1589,21.1762,368068.0
2016-02-11 09:30:00,24.0,24.11,24.0,24.09,186368.0,20.812,20.9074,20.812,20.8901,186368.0
2016-02-11 09:35:00,24.06,24.13,24.04,24.07,31364.0,20.8641,20.9248,20.8467,20.8727,31364.0
2016-02-11 09:40:00,24.04,24.05,23.99,24.05,47120.0,20.8467,20.8554,20.8034,20.8554,47120.0
2016-02-11 09:45:00,24.05,24.09,24.03,24.06,61816.0,20.8554,20.8901,20.838,20.8641,61816.0
2016-02-11 09:50:00,24.05,24.17,24.03,24.16,17636.0,20.8554,20.9594,20.838,20.9508,17636.0
2016-02-11 09:55:00,24.14,24.23,24.11,24.2,41432.0,20.9334,21.0115,20.9074,20.9855,41432.0
2016-02-11 10:00:00,24.19,24.22,24.14,24.16,61444.0,20.9768,21.0028,20.9334,20.9508,61444.0
2016-02-11 10:05:00,24.17,24.25,24.17,24.18,125588.0,20.9594,21.0288,20.9594,20.9681,125588.0
2016-02-11 10:10:00,24.19,24.2,24.13,24.17,85292.0,20.9768,20.9855,20.9248,20.9594,85292.0
2016-02-11 10:15:00,24.16,24.16,24.07,24.11,57036.0,20.9508,20.9508,20.8727,20.9074,57036.0
2016-02-11 10:20:00,24.1,24.13,24.07,24.11,107736.0,20.8987,20.9248,20.8727,20.9074,107736.0
2016-02-11 10:25:00,24.12,24.12,24.06,24.06,33860.0,20.9161,20.9161,20.8641,20.8641,33860.0
2016-02-11 10:30:00,24.06,24.1,24.03,24.07,144616.0,20.8641,20.8987,20.838,20.8727,144616.0
2016-02-11 10:35:00,24.11,24.11,24.06,24.06,62208.0,20.9074,20.9074,20.8641,20.8641,62208.0
2016-02-11 10:40:00,24.06,24.06,24.02,24.02,45964.0,20.8641,20.8641,20.8294,20.8294,45964.0
2016-02-11 10:45:00,24.02,24.09,24.0,24.07,86248.0,20.8294,20.8901,20.812,20.8727,86248.0
2016-02-11 10:50:00,24.07,24.07,24.02,24.03,23528.0,20.8727,20.8727,20.8294,20.838,23528.0
2016-02-11 10:55:00,24.04,24.05,24.01,24.03,14908.0,20.8467,20.8554,20.8207,20.838,14908.0
2016-02-11 11:00:00,24.02,24.07,24.01,24.02,18124.0,20.8294,20.8727,20.8207,20.8294,18124.0
2016-02-11 11:05:00,24.03,24.03,23.98,23.99,128960.0,20.838,20.838,20.7947,20.8034,128960.0
2016-02-11 11:10:00,24.02,24.02,23.93,23.93,58516.0,20.8294,20.8294,20.7513,20.7513,58516.0
2016-02-11 11:15:00,23.95,24.01,23.93,24.0,76168.0,20.7687,20.8207,20.7513,20.812,76168.0
2016-02-11 11:20:00,24.0,24.05,23.97,24.0,106000.0,20.812,20.8554,20.786,20.812,106000.0
2016-02-11 11:25:00,24.0,24.02,23.93,23.93,37076.0,20.812,20.8294,20.7513,20.7513,37076.0
2016-02-11 11:30:00,23.93,23.94,23.88,23.88,25108.0,20.7513,20.76,20.708,20.708,25108.0
2016-02-11 11:35:00,23.89,23.93,23.87,23.93,179348.0,20.7166,20.7513,20.6993,20.7513,179348.0
2016-02-11 11:40:00,23.94,23.96,23.9,23.91,106048.0,20.76,20.7773,20.7253,20.734,106048.0
2016-02-11 11:45:00,23.92,23.93,23.86,23.86,39168.0,20.7427,20.7513,20.6906,20.6906,39168.0
2016-02-11 11:50:00,23.86,23.93,23.86,23.92,90668.0,20.6906,20.7513,20.6906,20.7427,90668.0
2016-02-11 11:55:00,23.91,23.95,23.91,23.93,54088.0,20.734,20.7687,20.734,20.7513,54088.0
2016-02-11 12:00:00,23.93,23.97,23.91,23.96,96996.0,20.7513,20.786,20.734,20.7773,96996.0
2016-02-11 12:05:00,23.97,24.02,23.96,24.0,46100.0,20.786,20.8294,20.7773,20.812,46100.0
2016-02-11 12:10:00,24.0,24.03,23.99,24.0,42292.0,20.812,20.838,20.8034,20.812,42292.0
2016-02-11 12:15:00,23.99,24.0,23.93,23.95,53536.0,20.8034,20.812,20.7513,20.7687,53536.0
2016-02-11 12:20:00,23.95,23.97,23.94,23.95,14032.0,20.7687,20.786,20.76,20.7687,14032.0
2016-02-11 12:25:00,23.97,24.02,23.97,24.0,33032.0,20.786,20.8294,20.786,20.812,33032.0
2016-02-11 12:30:00,23.96,23.97,23.93,23.94,39776.0,20.7773,20.786,20.7513,20.76,39776.0
2016-02-11 12:35:00,23.93,23.98,23.93,23.97,30176.0,20.7513,20.7947,20.7513,20.786,30176.0
2016-02-11 12:40:00,23.97,24.0,23.95,24.0,51472.0,20.786,20.812,20.7687,20.812,51472.0
2016-02-11 12:45:00,23.99,24.07,23.99,24.05,94792.0,20.8034,20.8727,20.8034,20.8554,94792.0
2016-02-11 12:50:00,24.06,24.15,24.06,24.13,175540.0,20.8641,20.9421,20.8641,20.9248,175540.0
2016-02-11 12:55:00,24.13,24.18,24.13,24.15,30832.0,20.9248,20.9681,20.9248,20.9421,30832.0
2016-02-11 13:00:00,24.15,24.2,24.14,24.14,33540.0,20.9421,20.9855,20.9334,20.9334,33540.0
2016-02-11 13:05:00,24.14,24.18,24.11,24.14,51136.0,20.9334,20.9681,20.9074,20.9334,51136.0
2016-02-11 13:10:00,24.14,24.15,24.1,24.12,27388.0,20.9334,20.9421,20.8987,20.9161,27388.0
2016-02-11 13:15:00,24.1,24.15,24.1,24.14,37876.0,20.8987,20.9421,20.8987,20.9334,37876.0
2016-02-11 13:20:00,24.14,24.18,24.12,24.12,76116.0,20.9334,20.9681,20.9161,20.9161,76116.0
2016-02-11 13:25:00,24.12,24.14,24.1,24.1,19264.0,20.9161,20.9334,20.8987,20.8987,19264.0
2016-02-11 13:30:00,24.1,24.15,24.09,24.13,29244.0,20.8987,20.9421,20.8901,20.9248,29244.0
2016-02-11 13:35:00,24.12,24.12,24.02,24.02,22640.0,20.9161,20.9161,20.8294,20.8294,22640.0
2016-02-11 13:40:00,24.02,24.04,24.0,24.0,48088.0,20.8294,20.8467,20.812,20.812,48088.0
2016-02-11 13:45:00,24.04,24.04,24.01,24.02,17236.0,20.8467,20.8467,20.8207,20.8294,17236.0
2016-02-11 13:50:00,24.02,24.04,24.02,24.02,25192.0,20.8294,20.8467,20.8294,20.8294,25192.0
2016-02-11 13:55:00,24.03,24.04,24.01,24.03,15248.0,20.838,20.8467,20.8207,20.838,15248.0
2016-02-11 14:00:00,24.03,24.06,24.02,24.04,57068.0,20.838,20.8641,20.8294,20.8467,57068.0
2016-02-11 14:05:00,24.05,24.07,24.03,24.07,21640.0,20.8554,20.8727,20.838,20.8727,21640.0
2016-02-11 14:10:00,24.07,24.09,24.03,24.04,21948.0,20.8727,20.8901,20.838,20.8467,21948.0
2016-02-11 14:15:00,24.05,24.05,23.98,23.98,13712.0,20.8554,20.8554,20.7947,20.7947,13712.0
2016-02-11 14:20:00,23.98,24.0,23.97,23.98,34972.0,20.7947,20.812,20.786,20.7947,34972.0
2016-02-11 14:25:00,23.98,24.0,23.96,23.96,65064.0,20.7947,20.812,20.7773,20.7773,65064.0
2016-02-11 14:30:00,23.96,24.0,23.95,23.98,45824.0,20.7773,20.812,20.7687,20.7947,45824.0
2016-02-11 14:35:00,23.98,24.04,23.93,24.04,132492.0,20.7947,20.8467,20.7513,20.8467,132492.0
2016-02-11 14:40:00,24.07,24.16,24.01,24.1,30696.0,20.8727,20.9508,20.8207,20.8987,30696.0
2016-02-11 14:45:00,24.11,24.21,24.1,24.21,32888.0,20.9074,20.9941,20.8987,20.9941,32888.0
2016-02-11 14:50:00,24.2,24.29,24.19,24.25,64584.0,20.9855,21.0635,20.9768,21.0288,64584.0
2016-02-11 14:55:00,24.26,24.27,24.2,24.21,71584.0,21.0375,21.0462,20.9855,20.9941,71584.0
2016-02-11 15:00:00,24.23,24.23,24.14,24.16,55404.0,21.0115,21.0115,20.9334,20.9508,55404.0
2016-02-11 15:05:00,24.14,24.15,24.09,24.12,49436.0,20.9334,20.9421,20.8901,20.9161,49436.0
2016-02-11 15:10:00,24.14,24.22,24.13,24.18,68108.0,20.9334,21.0028,20.9248,20.9681,68108.0
2016-02-11 15:15:00,24.18,24.18,24.11,24.14,33400.0,20.9681,20.9681,20.9074,20.9334,33400.0
2016-02-11 15:20:00,24.13,24.18,24.13,24.13,41140.0,20.9248,20.9681,20.9248,20.9248,41140.0
2016-02-11 15:25:00,24.15,24.2,24.13,24.19,69380.0,20.9421,20.9855,20.9248,20.9768,69380.0
2016-02-11 15:30:00,24.18,24.19,24.15,24.19,571032.0,20.9681,20.9768,20.9421,20.9768,571032.0
2016-02-11 15:35:00,24.19,24.26,24.18,24.25,35020.0,20.9768,21.0375,20.9681,21.0288,35020.0
2016-02-11 15:40:00,24.27,24.27,24.23,24.26,48760.0,21.0462,21.0462,21.0115,21.0375,48760.0
2016-02-11 15:45:00,24.24,24.25,24.2,24.21,81772.0,21.0201,21.0288,20.9855,20.9941,81772.0
2016-02-11 15:50:00,24.23,24.23,24.17,24.17,76108.0,21.0115,21.0115,20.9594,20.9594,76108.0
2016-02-11 15:55:00,24.17,24.18,24.14,24.14,83720.0,20.9594,20.9681,20.9334,20.9334,83720.0
2016-02-12 09:30:00,24.34,24.42,24.31,24.34,98336.0,21.1069,21.1762,21.0808,21.1069,98336.0
2016-02-12 09:35:00,24.35,24.41,24.32,24.34,25564.0,21.1155,21.1676,21.0895,21.1069,25564.0
2016-02-12 09:40:00,24.31,24.37,24.31,24.31,23576.0,21.0808,21.1329,21.0808,21.0808,23576.0
2016-02-12 09:45:00,24.31,24.33,24.26,24.26,19980.0,21.0808,21.0982,21.0375,21.0375,19980.0
2016-02-12 09:50:00,24.26,24.33,24.25,24.33,81868.0,21.0375,21.0982,21.0288,21.0982,81868.0
2016-02-12 09:55:00,24.33,24.33,24.25,24.28,32668.0,21.0982,21.0982,21.0288,21.0548,32668.0
2016-02-12 10:00:00,24.3,24.3,24.24,24.27,47484.0,21.0722,21.0722,21.0201,21.0462,47484.0
2016-02-12 10:05:00,24.29,24.32,24.25,24.3,49764.0,21.0635,21.0895,21.0288,21.0722,49764.0
2016-02-12 10:10:00,24.31,24.35,24.3,24.32,36940.0,21.0808,21.1155,21.0722,21.0895,36940.0
2016-02-12 10:15:00,24.33,24.39,24.29,24.39,42732.0,21.0982,21.1502,21.0635,21.1502,42732.0
2016-02-12 10:20:00,24.38,24.4,24.34,24.34,82216.0,21.1415,21.1589,21.1069,21.1069,82216.0
2016-02-12 10:25:00,24.35,24.37,24.34,24.35,26036.0,21.1155,21.1329,21.1069,21.1155,26036.0
2016-02-12 10:30:00,24.35,24.41,24.35,24.4,33308.0,21.1155,21.1676,21.1155,21.1589,33308.0
2016-02-12 10:35:00,24.39,24.4,24.32,24.33,17416.0,21.1502,21.1589,21.0895,21.0982,17416.0
2016-02-12 10:40:00,24.32,24.35,24.31,24.31,18432.0,21.0895,21.1155,21.0808,21.0808,18432.0
2016-02-12 10:45:00,24.29,24.32,24.28,24.31,22092.0,21.0635,21.0895,21.0548,21.0808,22092.0
2016-02-12 10:50:00,24.34,24.36,24.32,24.32,64636.0,21.1069,21.1242,21.0895,21.0895,64636.0
2016-02-12 10:55:00,24.33,24.33,24.27,24.29,207388.0,21.0982,21.0982,21.0462,21.0635,207388.0
2016-02-12 11:00:00,24.29,24.35,24.29,24.32,20104.0,21.0635,21.1155,21.0635,21.0895,20104.0
2016-02-12 11:05:00,24.33,24.39,24.33,24.38,81960.0,21.0982,21.1502,21.0982,21.1415,81960.0
2016-02-12 11:10:00,24.38,24.48,24.37,24.48,280952.0,21.1415,21.2283,21.1329,21.2283,280952.0
2016-02-12 11:15:00,24.48,24.48,24.43,24.44,347404.0,21.2283,21.2283,21.1849,21.1936,347404.0
2016-02-12 11:20:00,24.44,24.46,24.43,24.45,235392.0,21.1936,21.2109,21.1849,21.2023,235392.0
2016-02-12 11:25:00,24.46,24.5,24.43,24.49,231504.0,21.2109,21.2456,21.1849,21.2369,231504.0
2016-02-12 11:30:00,24.49,24.52,24.48,24.49,530528.0,21.2369,21.263,21.2283,21.2369,530528.0
2016-02-12 11:35:00,24.49,24.49,24.43,24.44,383516.0,21.2369,21.2369,21.1849,21.1936,383516.0
2016-02-12 11:40:00,24.44,24.46,24.41,24.42,483992.0,21.1936,21.2109,21.1676,21.1762,483992.0
2016-02-12 11:45:00,24.42,24.47,24.42,24.46,664504.0,21.1762,21.2196,21.1762,21.2109,664504.0
2016-02-12 11:50:00,24.46,24.47,24.41,24.41,874924.0,21.2109,21.2196,21.1676,21.1676,874924.0
2016-02-12 11:55:00,24.41,24.42,24.39,24.42,81600.0,21.1676,21.1762,21.1502,21.1762,81600.0
2016-02-12 12:00:00,24.42,24.43,24.4,24.4,329296.0,21.1762,21.1849,21.1589,21.1589,329296.0
2016-02-12 12:05:00,24.41,24.44,24.4,24.43,380344.0,21.1676,21.1936,21.1589,21.1849,380344.0
2016-02-12 12:10:00,24.42,24.45,24.42,24.44,724924.0,21.1762,21.2023,21.1762,21.1936,724924.0
2016-02-12 12:15:00,24.44,24.45,24.42,24.44,635000.0,21.1936,21.2023,21.1762,21.1936,635000.0
2016-02-12 12:20:00,24.43,24.47,24.43,24.46,228536.0,21.1849,21.2196,21.1849,21.2109,228536.0
2016-02-12 12:25:00,24.45,24.48,24.45,24.46,26196.0,21.2023,21.2283,21.2023,21.2109,26196.0
2016-02-12 12:30:00,24.46,24.47,24.43,24.43,27156.0,21.2109,21.2196,21.1849,21.1849,27156.0
2016-02-12 12:35:00,24.44,24.46,24.41,24.46,46244.0,21.1936,21.2109,21.1676,21.2109,46244.0
2016-02-12 12:40:00,24.47,24.48,24.46,24.47,21748.0,21.2196,21.2283,21.2109,21.2196,21748.0
2016-02-12 12:45:00,24.47,24.47,24.45,24.45,20908.0,21.2196,21.2196,21.2023,21.2023,20908.0
2016-02-12 12:50:00,24.45,24.47,24.45,24.47,19548.0,21.2023,21.2196,21.2023,21.2196,19548.0
2016-02-12 12:55:00,24.47,24.48,24.46,24.46,18196.0,21.2196,21.2283,21.2109,21.2109,18196.0
2016-02-12 13:00:00,24.45,24.48,24.43,24.47,24900.0,21.2023,21.2283,21.1849,21.2196,24900.0
2016-02-12 13:05:00,24.45,24.45,24.42,24.43,12388.0,21.2023,21.2023,21.1762,21.1849,12388.0
2016-02-12 13:10:00,24.42,24.44,24.42,24.42,10168.0,21.1762,21.1936,21.1762,21.1762,10168.0
2016-02-12 13:15:00,24.41,24.43,24.4,24.41,17532.0,21.1676,21.1849,21.1589,21.1676,17532.0
2016-02-12 13:20:00,24.42,24.42,24.4,24.41,20592.0,21.1762,21.1762,21.1589,21.1676,20592.0
2016-02-12 13:25:00,24.41,24.43,24.4,24.43,66352.0,21.1676,21.1849,21.1589,21.1849,66352.0
2016-02-12 13:30:00,24.43,24.45,24.41,24.45,59780.0,21.1849,21.2023,21.1676,21.2023,59780.0
2016-02-12 13:35:00,24.45,24.47,24.43,24.44,27152.0,21.2023,21.2196,21.1849,21.1936,27152.0
2016-02-12 13:40:00,24.44,24.47,24.42,24.46,36916.0,21.1936,21.2196,21.1762,21.2109,36916.0
2016-02-12 13:45:00,24.46,24.47,24.45,24.47,19776.0,21.2109,21.2196,21.2023,21.2196,19776.0
2016-02-12 13:50:00,24.47,24.48,24.45,24.45,41260.0,21.2196,21.2283,21.2023,21.2023,41260.0
2016-02-12 13:55:00,24.45,24.47,24.42,24.43,26336.0,21.2023,21.2196,21.1762,21.1849,26336.0
2016-02-12 14:00:00,24.44,24.48,24.43,24.47,37628.0,21.1936,21.2283,21.1849,21.2196,37628.0
2016-02-12 14:05:00,24.47,24.52,24.46,24.52,109692.0,21.2196,21.263,21.2109,21.263,109692.0
2016-02-12 14:10:00,24.51,24.52,24.49,24.52,37744.0,21.2543,21.263,21.2369,21.263,37744.0
2016-02-12 14:15:00,24.51,24.54,24.48,24.48,104116.0,21.2543,21.2803,21.2283,21.2283,104116.0
2016-02-12 14:20:00,24.49,24.5,24.47,24.49,24328.0,21.2369,21.2456,21.2196,21.2369,24328.0
2016-02-12 14:25:00,24.5,24.56,24.5,24.55,62372.0,21.2456,21.2976,21.2456,21.289,62372.0
2016-02-12 14:30:00,24.53,24.55,24.53,24.55,31556.0,21.2716,21.289,21.2716,21.289,31556.0
2016-02-12 14:35:00,24.52,24.53,24.5,24.51,83116.0,21.263,21.2716,21.2456,21.2543,83116.0
2016-02-12 14:40:00,24.5,24.53,24.5,24.53,28620.0,21.2456,21.2716,21.2456,21.2716,28620.0
2016-02-12 14:45:00,24.55,24.56,24.53,24.55,115480.0,21.289,21.2976,21.2716,21.289,115480.0
2016-02-12 14:50:00,24.55,24.59,24.55,24.58,32940.0,21.289,21.3237,21.289,21.315,32940.0
2016-02-12 14:55:00,24.58,24.6,24.57,24.57,37064.0,21.315,21.3323,21.3063,21.3063,37064.0
2016-02-12 15:00:00,24.57,24.58,24.55,24.57,43356.0,21.3063,21.315,21.289,21.3063,43356.0
2016-02-12 15:05:00,24.55,24.6,24.55,24.55,83040.0,21.289,21.3323,21.289,21.289,83040.0
2016-02-12 15:10:00,24.56,24.57,24.54,24.56,38808.0,21.2976,21.3063,21.2803,21.2976,38808.0
2016-02-12 15:15:00,24.57,24.6,24.56,24.58,130108.0,21.3063,21.3323,21.2976,21.315,130108.0
2016-02-12 15:20:00,24.59,24.6,24.57,24.59,36280.0,21.3237,21.3323,21.3063,21.3237,36280.0
2016-02-12 15:25:00,24.59,24.59,24.55,24.58,110808.0,21.3237,21.3237,21.289,21.315,110808.0
2016-02-12 15:30:00,24.58,24.58,24.52,24.52,63556.0,21.315,21.315,21.263,21.263,63556.0
2016-02-12 15:35:00,24.52,24.53,24.5,24.5,54904.0,21.263,21.2716,21.2456,21.2456,54904.0
2016-02-12 15:40:00,24.5,24.56,24.5,24.54,91468.0,21.2456,21.2976,21.2456,21.2803,91468.0
2016-02-12 15:45:00,24.55,24.58,24.55,24.56,79316.0,21.289,21.315,21.289,21.2976,79316.0
2016-02-12 15:50:00,24.56,24.57,24.53,24.55,99832.0,21.2976,21.3063,21.2716,21.289,99832.0
2016-02-12 15:55:00,24.55,24.56,24.53,24.55,322620.0,21.289,21.2976,21.2716,21.289,322620.0
2016-02-16 09:30:00,24.85,24.9,24.82,24.87,127768.0,21.5491,21.5925,21.5231,21.5665,127768.0
2016-02-16 09:35:00,24.87,24.87,24.78,24.79,45200.0,21.5665,21.5665,21.4884,21.4971,45200.0
2016-02-16 09:40:00,24.79,24.86,24.79,24.85,48220.0,21.4971,21.5578,21.4971,21.5491,48220.0
2016-02-16 09:45:00,24.85,24.87,24.78,24.78,22444.0,21.5491,21.5665,21.4884,21.4884,22444.0
2016-02-16 09:50:00,24.78,24.78,24.72,24.75,23872.0,21.4884,21.4884,21.4364,21.4624,23872.0
2016-02-16 09:55:00,24.76,24.76,24.72,24.76,93836.0,21.4711,21.4711,21.4364,21.4711,93836.0
2016-02-16 10:00:00,24.77,24.8,24.73,24.74,32840.0,21.4797,21.5058,21.4451,21.4537,32840.0
2016-02-16 10:05:00,24.73,24.73,24.7,24.73,9268.0,21.4451,21.4451,21.419,21.4451,9268.0
2016-02-16 10:10:00,24.73,24.79,24.72,24.79,24192.0,21.4451,21.4971,21.4364,21.4971,24192.0
2016-02-16 10:15:00,24.78,24.83,24.78,24.8,21088.0,21.4884,21.5318,21.4884,21.5058,21088.0
2016-02-16 10:20:00,24.79,24.84,24.78,24.84,25548.0,21.4971,21.5404,21.4884,21.5404,25548.0
2016-02-16 10:25:00,24.83,24.84,24.8,24.82,20884.0,21.5318,21.5404,21.5058,21.5231,20884.0
2016-02-16 10:30:00,24.81,24.87,24.8,24.86,25256.0,21.5144,21.5665,21.5058,21.5578,25256.0
2016-02-16 10:35:00,24.85,24.87,24.84,24.86,400900.0,21.5491,21.5665,21.5404,21.5578,400900.0
2016-02-16 10:40:00,24.85,24.9,24.84,24.89,26740.0,21.5491,21.5925,21.5404,21.5838,26740.0
2016-02-16 10:45:00,24.89,24.93,24.89,24.91,28968.0,21.5838,21.6185,21.5838,21.6011,28968.0
2016-02-16 10:50:00,24.9,24.91,24.86,24.86,13860.0,21.5925,21.6011,21.5578,21.5578,13860.0
2016-02-16 10:55:00,24.85,24.85,24.83,24.85,10144.0,21.5491,21.5491,21.5318,21.5491,10144.0
2016-02-16 11:00:00,24.85,24.88,24.85,24.86,14748.0,21.5491,21.5751,21.5491,21.5578,14748.0
2016-02-16 11:05:00,24.85,24.85,24.8,24.8,14192.0,21.5491,21.5491,21.5058,21.5058,14192.0
2016-02-16 11:10:00,24.79,24.81,24.75,24.79,154872.0,21.4971,21.5144,21.4624,21.4971,154872.0
2016-02-16 11:15:00,24.79,24.84,24.78,24.84,35004.0,21.4971,21.5404,21.4884,21.5404,35004.0
2016-02-16 11:20:00,24.86,24.89,24.85,24.85,51236.0,21.5578,21.5838,21.5491,21.5491,51236.0
2016-02-16 11:25:00,24.87,24.87,24.85,24.86,10844.0,21.5665,21.5665,21.5491,21.5578,10844.0
2016-02-16 11:30:00,24.9,24.97,24.9,24.95,33560.0,21.5925,21.6532,21.5925,21.6358,33560.0
2016-02-16 11:35:00,24.96,24.99,24.95,24.99,27428.0,21.6445,21.6705,21.6358,21.6705,27428.0
2016-02-16 11:40:00,24.98,24.98,24.96,24.96,8200.0,21.6618,21.6618,21.6445,21.6445,8200.0
2016-02-16 11:45:00,24.99,24.99,24.97,24.97,2400.0,21.6705,21.6705,21.6532,21.6532,2400.0
2016-02-16 11:50:00,24.98,25.02,24.96,25.01,17416.0,21.6618,21.6965,21.6445,21.6879,17416.0
2016-02-16 11:55:00,25.0,25.07,25.0,25.06,6200.0,21.6792,21.7399,21.6792,21.7312,6200.0
2016-02-16 12:00:00,25.07,25.1,25.05,25.07,30564.0,21.7399,21.7659,21.7226,21.7399,30564.0
2016-02-16 12:05:00,25.06,25.07,25.03,25.04,7016.0,21.7312,21.7399,21.7052,21.7139,7016.0
2016-02-16 12:10:00,25.04,25.04,25.02,25.02,11772.0,21.7139,21.7139,21.6965,21.6965,11772.0
2016-02-16 12:15:00,25.04,25.06,25.03,25.03,79588.0,21.7139,21.7312,21.7052,21.7052,79588.0
2016-02-16 12:20:00,25.03,25.06,25.03,25.05,24000.0,21.7052,21.7312,21.7052,21.7226,24000.0
2016-02-16 12:25:00,25.05,25.06,25.03,25.05,77908.0,21.7226,21.7312,21.7052,21.7226,77908.0
2016-02-16 12:30:00,25.06,25.06,25.02,25.03,24964.0,21.7312,21.7312,21.6965,21.7052,24964.0
2016-02-16 12:35:00,25.04,25.04,25.02,25.02,3864.0,21.7139,21.7139,21.6965,21.6965,3864.0
2016-02-16 12:40:00,25.01,25.02,24.99,25.0,88964.0,21.6879,21.6965,21.6705,21.6792,88964.0
2016-02-16 12:45:00,24.99,25.01,24.99,25.01,14212.0,21.6705,21.6879,21.6705,21.6879,14212.0
2016-02-16 12:50:00,25.01,25.06,25.0,25.06,17748.0,21.6879,21.7312,21.6792,21.7312,17748.0
2016-02-16 12:55:00,25.07,25.08,25.06,25.08,19464.0,21.7399,21.7486,21.7312,21.7486,19464.0
2016-02-16 13:00:00,25.07,25.09,25.07,25.08,87704.0,21.7399,21.7572,21.7399,21.7486,87704.0
2016-02-16 13:05:00,25.08,25.11,25.07,25.08,26684.0,21.7486,21.7746,21.7399,21.7486,26684.0
2016-02-16 13:10:00,25.1,25.11,25.08,25.08,6980.0,21.7659,21.7746,21.7486,21.7486,6980.0
2016-02-16 13:15:00,25.1,25.13,25.1,25.13,26456.0,21.7659,21.7919,21.7659,21.7919,26456.0
2016-02-16 13:20:00,25.11,25.12,25.09,25.1,12624.0,21.7746,21.7833,21.7572,21.7659,12624.0
2016-02-16 13:25:00,25.09,25.1,25.05,25.06,11260.0,21.7572,21.7659,21.7226,21.7312,11260.0
2016-02-16 13:30:00,25.07,25.07,25.05,25.06,12088.0,21.7399,21.7399,21.7226,21.7312,12088.0
2016-02-16 13:35:00,25.07,25.08,25.06,25.08,16436.0,21.7399,21.7486,21.7312,21.7486,16436.0
2016-02-16 13:40:00,25.08,25.08,25.06,25.07,25924.0,21.7486,21.7486,21.7312,21.7399,25924.0
2016-02-16 13:45:00,25.06,25.06,25.03,25.03,20412.0,21.7312,21.7312,21.7052,21.7052,20412.0
2016-02-16 13:50:00,25.04,25.08,25.04,25.07,16960.0,21.7139,21.7486,21.7139,21.7399,16960.0
2016-02-16 13:55:00,25.07,25.09,25.06,25.08,56292.0,21.7399,21.7572,21.7312,21.7486,56292.0
2016-02-16 14:00:00,25.08,25.1,25.08,25.1,23164.0,21.7486,21.7659,21.7486,21.7659,23164.0
2016-02-16 14:05:00,25.09,25.11,25.07,25.09,42076.0,21.7572,21.7746,21.7399,21.7572,42076.0
2016-02-16 14:10:00,25.08,25.12,25.08,25.11,25780.0,21.7486,21.7833,21.7486,21.7746,25780.0
2016-02-16 14:15:00,25.13,25.13,25.11,25.11,13344.0,21.7919,21.7919,21.7746,21.7746,13344.0
2016-02-16 14:20:00,25.11,25.12,25.08,25.09,29268.0,21.7746,21.7833,21.7486,21.7572,29268.0
2016-02-16 14:25:00,25.1,25.1,25.08,25.1,12008.0,21.7659,21.7659,21.7486,21.7659,12008.0
2016-02-16 14:30:00,25.11,25.12,25.1,25.11,26908.0,21.7746,21.7833,21.7659,21.7746,26908.0
2016-02-16 14:35:00,25.13,25.13,25.11,25.12,21704.0,21.7919,21.7919,21.7746,21.7833,21704.0
2016-02-16 14:40:00,25.11,25.12,25.1,25.11,15652.0,21.7746,21.7833,21.7659,21.7746,15652.0
2016-02-16 14:45:00,25.11,25.11,25.07,25.08,177812.0,21.7746,21.7746,21.7399,21.7486,177812.0
2016-02-16 14:50:00,25.08,25.09,25.06,25.06,102148.0,21.7486,21.7572,21.7312,21.7312,102148.0
2016-02-16 14:55:00,25.06,25.08,25.05,25.08,20796.0,21.7312,21.7486,21.7226,21.7486,20796.0
2016-02-16 15:00:00,25.08,25.09,25.07,25.08,141324.0,21.7486,21.7572,21.7399,21.7486,141324.0
2016-02-16 15:05:00,25.08,25.08,25.05,25.06,23732.0,21.7486,21.7486,21.7226,21.7312,23732.0
2016-02-16 15:10:00,25.04,25.05,25.03,25.04,36412.0,21.7139,21.7226,21.7052,21.7139,36412.0
2016-02-16 15:15:00,25.06,25.08,25.06,25.06,32984.0,21.7312,21.7486,21.7312,21.7312,32984.0
2016-02-16 15:20:00,25.07,25.08,25.07,25.08,14980.0,21.7399,21.7486,21.7399,21.7486,14980.0
2016-02-16 15:25:00,25.07,25.11,25.07,25.11,26532.0,21.7399,21.7746,21.7399,21.7746,26532.0
2016-02-16 15:30:00,25.1,25.11,25.09,25.1,19504.0,21.7659,21.7746,21.7572,21.7659,19504.0
2016-02-16 15:35:00,25.1,25.14,25.09,25.12,127224.0,21.7659,21.8006,21.7572,21.7833,127224.0
2016-02-16 15:40:00,25.11,25.14,25.11,25.13,66860.0,21.7746,21.8006,21.7746,21.7919,66860.0
2016-02-16 15:45:00,25.13,25.13,25.09,25.1,148472.0,21.7919,21.7919,21.7572,21.7659,148472.0
2016-02-16 15:50:00,25.1,25.13,25.1,25.13,122100.0,21.7659,21.7919,21.7659,21.7919,122100.0
2016-02-16 15:55:00,25.12,25.14,25.09,25.09,365308.0,21.7833,21.8006,21.7572,21.7572,365308.0
2016-02-17 09:30:00,25.25,25.34,25.22,25.33,73232.0,21.896,21.974,21.87,21.9654,73232.0
2016-02-17 09:35:00,25.36,25.37,25.33,25.33,52524.0,21.9914,22.0,21.9654,21.9654,52524.0
2016-02-17 09:40:00,25.38,25.39,25.34,25.35,59796.0,22.0087,22.0174,21.974,21.9827,59796.0
2016-02-17 09:45:00,25.35,25.38,25.32,25.34,23036.0,21.9827,22.0087,21.9567,21.974,23036.0
2016-02-17 09:50:00,25.34,25.39,25.32,25.39,131212.0,21.974,22.0174,21.9567,22.0174,131212.0
2016-02-17 09:55:00,25.38,25.4,25.37,25.39,16600.0,22.0087,22.0261,22.0,22.0174,16600.0
2016-02-17 10:00:00,25.4,25.46,25.4,25.42,43960.0,22.0261,22.0781,22.0261,22.0434,43960.0
2016-02-17 10:05:00,25.43,25.46,25.43,25.46,44832.0,22.0521,22.0781,22.0521,22.0781,44832.0
2016-02-17 10:10:00,25.46,25.5,25.45,25.49,25536.0,22.0781,22.1128,22.0694,22.1041,25536.0
2016-02-17 10:15:00,25.49,25.51,25.48,25.5,41620.0,22.1041,22.1214,22.0954,22.1128,41620.0
2016-02-17 10:20:00,25.53,25.57,25.52,25.55,10280.0,22.1388,22.1735,22.1301,22.1561,10280.0
2016-02-17 10:25:00,25.55,25.58,25.53,25.58,43368.0,22.1561,22.1821,22.1388,22.1821,43368.0
2016-02-17 10:30:00,25.59,25.59,25.55,25.55,53864.0,22.1908,22.1908,22.1561,22.1561,53864.0
2016-02-17 10:35:00,25.56,25.57,25.53,25.53,23956.0,22.1648,22.1735,22.1388,22.1388,23956.0
2016-02-17 10:40:00,25.54,25.54,25.51,25.53,20000.0,22.1475,22.1475,22.1214,22.1388,20000.0
2016-02-17 10:45:00,25.53,25.55,25.51,25.55,33668.0,22.1388,22.1561,22.1214,22.1561,33668.0
2016-02-17 10:50:00,25.56,25.57,25.54,25.57,14224.0,22.1648,22.1735,22.1475,22.1735,14224.0
2016-02-17 10:55:00,25.58,25.61,25.57,25.6,8272.0,22.1821,22.2082,22.1735,22.1995,8272.0
2016-02-17 11:00:00,25.57,25.58,25.55,25.57,26316.0,22.1735,22.1821,22.1561,22.1735,26316.0
2016-02-17 11:05:00,25.59,25.6,25.55,25.55,19468.0,22.1908,22.1995,22.1561,22.1561,19468.0
2016-02-17 11:10:00,25.55,25.55,25.49,25.5,20532.0,22.1561,22.1561,22.1041,22.1128,20532.0
2016-02-17 11:15:00,25.49,25.52,25.48,25.49,62128.0,22.1041,22.1301,22.0954,22.1041,62128.0
2016-02-17 11:20:00,25.49,25.49,25.45,25.45,48636.0,22.1041,22.1041,22.0694,22.0694,48636.0
2016-02-17 11:25:00,25.48,25.5,25.47,25.5,89416.0,22.0954,22.1128,22.0868,22.1128,89416.0
2016-02-17 11:30:00,25.49,25.54,25.49,25.54,15712.0,22.1041,22.1475,22.1041,22.1475,15712.0
2016-02-17 11:35:00,25.54,25.54,25.49,25.49,35056.0,22.1475,22.1475,22.1041,22.1041,35056.0
2016-02-17 11:40:00,25.5,25.5,25.48,25.49,38136.0,22.1128,22.1128,22.0954,22.1041,38136.0
2016-02-17 11:45:00,25.45,25.46,25.43,25.43,33376.0,22.0694,22.0781,22.0521,22.0521,33376.0
2016-02-17 11:50:00,25.43,25.45,25.43,25.43,21044.0,22.0521,22.0694,22.0521,22.0521,21044.0
2016-02-17 11:55:00,25.44,25.46,25.43,25.46,117056.0,22.0607,22.0781,22.0521,22.0781,117056.0
2016-02-17 12:00:00,25.47,25.47,25.45,25.45,24972.0,22.0868,22.0868,22.0694,22.0694,24972.0
2016-02-17 12:05:00,25.45,25.47,25.45,25.46,12232.0,22.0694,22.0868,22.0694,22.0781,12232.0
2016-02-17 12:10:00,25.46,25.47,25.45,25.46,589532.0,22.0781,22.0868,22.0694,22.0781,589532.0
2016-02-17 12:15:00,25.46,25.48,25.46,25.46,21592.0,22.0781,22.0954,22.0781,22.0781,21592.0
2016-02-17 12:20:00,25.47,25.49,25.47,25.49,66492.0,22.0868,22.1041,22.0868,22.1041,66492.0
2016-02-17 12:25:00,25.5,25.5,25.48,25.48,10584.0,22.1128,22.1128,22.0954,22.0954,10584.0
2016-02-17 12:30:00,25.48,25.54,25.48,25.54,25332.0,22.0954,22.1475,22.0954,22.1475,25332.0
2016-02-17 12:35:00,25.53,25.53,25.52,25.52,9100.0,22.1388,22.1388,22.1301,22.1301,9100.0
2016-02-17 12:40:00,25.5,25.51,25.48,25.48,5752.0,22.1128,22.1214,22.0954,22.0954,5752.0
2016-02-17 12:45:00,25.49,25.49,25.44,25.46,20504.0,22.1041,22.1041,22.0607,22.0781,20504.0
2016-02-17 12:50:00,25.46,25.5,25.45,25.49,28096.0,22.0781,22.1128,22.0694,22.1041,28096.0
2016-02-17 12:55:00,25.48,25.49,25.46,25.46,5136.0,22.0954,22.1041,22.0781,22.0781,5136.0
2016-02-17 13:00:00,25.48,25.48,25.48,25.48,800.0,22.0954,22.0954,22.0954,22.0954,800.0
2016-02-17 13:05:00,25.46,25.49,25.46,25.49,30616.0,22.0781,22.1041,22.0781,22.1041,30616.0
2016-02-17 13:10:00,25.48,25.49,25.46,25.47,21340.0,22.0954,22.1041,22.0781,22.0868,21340.0
2016-02-17 13:15:00,25.46,25.49,25.46,25.49,4892.0,22.0781,22.1041,22.0781,22.1041,4892.0
2016-02-17 13:20:00,25.47,25.48,25.47,25.48,26672.0,22.0868,22.0954,22.0868,22.0954,26672.0
2016-02-17 13:25:00,25.46,25.47,25.45,25.47,4540.0,22.0781,22.0868,22.0694,22.0868,4540.0
2016-02-17 13:30:00,25.47,25.48,25.45,25.46,13728.0,22.0868,22.0954,22.0694,22.0781,13728.0
2016-02-17 13:35:00,25.44,25.44,25.41,25.41,281200.0,22.0607,22.0607,22.0347,22.0347,281200.0
2016-02-17 13:40:00,25.4,25.43,25.4,25.43,30320.0,22.0261,22.0521,22.0261,22.0521,30320.0
2016-02-17 13:45:00,25.43,25.43,25.42,25.43,4420.0,22.0521,22.0521,22.0434,22.0521,4420.0
2016-02-17 13:50:00,25.43,25.45,25.42,25.45,25052.0,22.0521,22.0694,22.0434,22.0694,25052.0
2016-02-17 13:55:00,25.45,25.46,25.45,25.46,10164.0,22.0694,22.0781,22.0694,22.0781,10164.0
2016-02-17 14:00:00,25.46,25.48,25.43,25.48,20684.0,22.0781,22.0954,22.0521,22.0954,20684.0
2016-02-17 14:05:00,25.49,25.51,25.48,25.51,16676.0,22.1041,22.1214,22.0954,22.1214,16676.0
2016-02-17 14:10:00,25.51,25.52,25.49,25.49,18256.0,22.1214,22.1301,22.1041,22.1041,18256.0
2016-02-17 14:15:00,25.5,25.55,25.5,25.53,12992.0,22.1128,22.1561,22.1128,22.1388,12992.0
2016-02-17 14:20:00,25.53,25.55,25.49,25.5,12408.0,22.1388,22.1561,22.1041,22.1128,12408.0
2016-02-17 14:25:00,25.5,25.5,25.48,25.49,12876.0,22.1128,22.1128,22.0954,22.1041,12876.0
2016-02-17 14:30:00,25.48,25.52,25.48,25.49,38212.0,22.0954,22.1301,22.0954,22.1041,38212.0
2016-02-17 14:35:00,25.48,25.5,25.48,25.49,18848.0,22.0954,22.1128,22.0954,22.1041,18848.0
2016-02-17 14:40:00,25.48,25.5,25.48,25.5,86400.0,22.0954,22.1128,22.0954,22.1128,86400.0
2016-02-17 14:45:00,25.52,25.52,25.46,25.46,9572.0,22.1301,22.1301,22.0781,22.0781,9572.0
2016-02-17 14:50:00,25.44,25.44,25.4,25.41,112308.0,22.0607,22.0607,22.0261,22.0347,112308.0
2016-02-17 14:55:00,25.41,25.42,25.37,25.38,149952.0,22.0347,22.0434,22.0,22.0087,149952.0
2016-02-17 15:00:00,25.4,25.41,25.39,25.4,95080.0,22.0261,22.0347,22.0174,22.0261,95080.0
2016-02-17 15:05:00,25.4,25.43,25.4,25.42,35544.0,22.0261,22.0521,22.0261,22.0434,35544.0
2016-02-17 15:10:00,25.42,25.42,25.39,25.4,14084.0,22.0434,22.0434,22.0174,22.0261,14084.0
2016-02-17 15:15:00,25.43,25.44,25.42,25.43,251792.0,22.0521,22.0607,22.0434,22.0521,251792.0
2016-02-17 15:20:00,25.43,25.43,25.39,25.4,18268.0,22.0521,22.0521,22.0174,22.0261,18268.0
2016-02-17 15:25:00,25.39,25.43,25.37,25.43,13984.0,22.0174,22.0521,22.0,22.0521,13984.0
2016-02-17 15:30:00,25.41,25.43,25.4,25.41,7252.0,22.0347,22.0521,22.0261,22.0347,7252.0
2016-02-17 15:35:00,25.41,25.43,25.39,25.43,26960.0,22.0347,22.0521,22.0174,22.0521,26960.0
2016-02-17 15:40:00,25.44,25.46,25.43,25.43,17792.0,22.0607,22.0781,22.0521,22.0521,17792.0
2016-02-17 15:45:00,25.44,25.45,25.41,25.41,68296.0,22.0607,22.0694,22.0347,22.0347,68296.0
2016-02-17 15:50:00,25.43,25.44,25.4,25.42,20996.0,22.0521,22.0607,22.0261,22.0434,20996.0
2016-02-17 15:55:00,25.42,25.43,25.4,25.4,35244.0,22.0434,22.0521,22.0261,22.0261,35244.0
2016-02-18 09:30:00,25.43,25.45,25.34,25.38,78504.0,22.0521,22.0694,21.974,22.0087,78504.0
2016-02-18 09:35:00,25.37,25.38,25.32,25.33,22516.0,22.0,22.0087,21.9567,21.9654,22516.0
2016-02-18 09:40:00,25.34,25.37,25.27,25.27,19072.0,21.974,22.0,21.9133,21.9133,19072.0
2016-02-18 09:45:00,25.29,25.32,25.27,25.31,22692.0,21.9307,21.9567,21.9133,21.948,22692.0
2016-02-18 09:50:00,25.33,25.39,25.32,25.39,40100.0,21.9654,22.0174,21.9567,22.0174,40100.0
2016-02-18 09:55:00,25.39,25.42,25.39,25.42,3612.0,22.0174,22.0434,22.0174,22.0434,3612.0
2016-02-18 10:00:00,25.42,25.44,25.37,25.44,34912.0,22.0434,22.0607,22.0,22.0607,34912.0
2016-02-18 10:05:00,25.43,25.43,25.35,25.36,64084.0,22.0521,22.0521,21.9827,21.9914,64084.0
2016-02-18 10:10:00,25.36,25.4,25.36,25.4,45504.0,21.9914,22.0261,21.9914,22.0261,45504.0
2016-02-18 10:15:00,25.41,25.42,25.39,25.41,29956.0,22.0347,22.0434,22.0174,22.0347,29956.0
2016-02-18 10:20:00,25.41,25.43,25.39,25.43,16784.0,22.0347,22.0521,22.0174,22.0521,16784.0
2016-02-18 10:25:00,25.45,25.47,25.44,25.45,42160.0,22.0694,22.0868,22.0607,22.0694,42160.0
2016-02-18 10:30:00,25.46,25.47,25.43,25.43,55876.0,22.0781,22.0868,22.0521,22.0521,55876.0
2016-02-18 10:35:00,25.43,25.44,25.41,25.44,17228.0,22.0521,22.0607,22.0347,22.0607,17228.0
2016-02-18 10:40:00,25.42,25.45,25.39,25.44,32548.0,22.0434,22.0694,22.0174,22.0607,32548.0
2016-02-18 10:45:00,25.43,25.47,25.42,25.42,45304.0,22.0521,22.0868,22.0434,22.0434,45304.0
2016-02-18 10:50:00,25.43,25.45,25.43,25.45,42872.0,22.0521,22.0694,22.0521,22.0694,42872.0
2016-02-18 10:55:00,25.44,25.45,25.43,25.43,29560.0,22.0607,22.0694,22.0521,22.0521,29560.0
2016-02-18 11:00:00,25.42,25.43,25.38,25.39,37376.0,22.0434,22.0521,22.0087,22.0174,37376.0
2016-02-18 11:05:00,25.39,25.41,25.33,25.35,26516.0,22.0174,22.0347,21.9654,21.9827,26516.0
2016-02-18 11:10:00,25.36,25.4,25.36,25.4,16260.0,21.9914,22.0261,21.9914,22.0261,16260.0
2016-02-18 11:15:00,25.4,25.41,25.37,25.37,21240.0,22.0261,22.0347,22.0,22.0,21240.0
2016-02-18 11:20:00,25.36,25.36,25.3,25.33,41760.0,21.9914,21.9914,21.9393,21.9654,41760.0
2016-02-18 11:25:00,25.33,25.37,25.32,25.36,36680.0,21.9654,22.0,21.9567,21.9914,36680.0
2016-02-18 11:30:00,25.37,25.4,25.36,25.4,21048.0,22.0,22.0261,21.9914,22.0261,21048.0
2016-02-18 11:35:00,25.4,25.43,25.39,25.43,322340.0,22.0261,22.0521,22.0174,22.0521,322340.0
2016-02-18 11:40:00,25.43,25.43,25.41,25.41,126076.0,22.0521,22.0521,22.0347,22.0347,126076.0
2016-02-18 11:45:00,25.41,25.41,25.38,25.39,10808.0,22.0347,22.0347,22.0087,22.0174,10808.0
2016-02-18 11:50:00,25.39,25.42,25.37,25.42,16272.0,22.0174,22.0434,22.0,22.0434,16272.0
2016-02-18 11:55:00,25.39,25.44,25.39,25.44,10096.0,22.0174,22.0607,22.0174,22.0607,10096.0
2016-02-18 12:00:00,25.45,25.45,25.41,25.43,18900.0,22.0694,22.0694,22.0347,22.0521,18900.0
2016-02-18 12:05:00,25.41,25.42,25.39,25.39,9968.0,22.0347,22.0434,22.0174,22.0174,9968.0
2016-02-18 12:10:00,25.42,25.42,25.4,25.4,7156.0,22.0434,22.0434,22.0261,22.0261,7156.0
2016-02-18 12:15:00,25.41,25.41,25.39,25.39,9512.0,22.0347,22.0347,22.0174,22.0174,9512.0
2016-02-18 12:20:00,25.39,25.42,25.39,25.41,80960.0,22.0174,22.0434,22.0174,22.0347,80960.0
2016-02-18 12:25:00,25.42,25.48,25.42,25.45,24656.0,22.0434,22.0954,22.0434,22.0694,24656.0
2016-02-18 12:30:00,25.46,25.47,25.45,25.47,17400.0,22.0781,22.0868,22.0694,22.0868,17400.0
2016-02-18 12:35:00,25.47,25.48,25.43,25.43,8128.0,22.0868,22.0954,22.0521,22.0521,8128.0
2016-02-18 12:40:00,25.4,25.42,25.39,25.39,10984.0,22.0261,22.0434,22.0174,22.0174,10984.0
2016-02-18 12:45:00,25.39,25.4,25.38,25.4,19260.0,22.0174,22.0261,22.0087,22.0261,19260.0
2016-02-18 12:50:00,25.41,25.43,25.41,25.43,6312.0,22.0347,22.0521,22.0347,22.0521,6312.0
2016-02-18 12:55:00,25.44,25.44,25.4,25.4,42332.0,22.0607,22.0607,22.0261,22.0261,42332.0
2016-02-18 13:00:00,25.41,25.43,25.4,25.42,72220.0,22.0347,22.0521,22.0261,22.0434,72220.0
2016-02-18 13:05:00,25.4,25.41,25.39,25.39,5616.0,22.0261,22.0347,22.0174,22.0174,5616.0
2016-02-18 13:10:00,25.41,25.41,25.38,25.39,9600.0,22.0347,22.0347,22.0087,22.0174,9600.0
2016-02-18 13:15:00,25.37,25.37,25.29,25.32,47992.0,22.0,22.0,21.9307,21.9567,47992.0
2016-02-18 13:20:00,25.32,25.33,25.32,25.32,17780.0,21.9567,21.9654,21.9567,21.9567,17780.0
2016-02-18 13:25:00,25.32,25.33,25.3,25.31,52496.0,21.9567,21.9654,21.9393,21.948,52496.0
2016-02-18 13:30:00,25.32,25.34,25.31,25.32,79032.0,21.9567,21.974,21.948,21.9567,79032.0
2016-02-18 13:35:00,25.32,25.32,25.28,25.29,23988.0,21.9567,21.9567,21.922,21.9307,23988.0
2016-02-18 13:40:00,25.28,25.3,25.28,25.29,9576.0,21.922,21.9393,21.922,21.9307,9576.0
2016-02-18 13:45:00,25.28,25.3,25.25,25.26,28672.0,21.922,21.9393,21.896,21.9047,28672.0
2016-02-18 13:50:00,25.27,25.3,25.26,25.3,42076.0,21.9133,21.9393,21.9047,21.9393,42076.0
2016-02-18 13:55:00,25.3,25.31,25.26,25.31,172340.0,21.9393,21.948,21.9047,21.948,172340.0
2016-02-18 14:00:00,25.33,25.35,25.33,25.34,23356.0,21.9654,21.9827,21.9654,21.974,23356.0
2016-02-18 14:05:00,25.34,25.35,25.32,25.33,39836.0,21.974,21.9827,21.9567,21.9654,39836.0
2016-02-18 14:10:00,25.34,25.34,25.31,25.33,24708.0,21.974,21.974,21.948,21.9654,24708.0
2016-02-18 14:15:00,25.33,25.35,25.31,25.34,14260.0,21.9654,21.9827,21.948,21.974,14260.0
2016-02-18 14:20:00,25.34,25.36,25.33,25.33,21856.0,21.974,21.9914,21.9654,21.9654,21856.0
2016-02-18 14:25:00,25.33,25.36,25.32,25.35,23104.0,21.9654,21.9914,21.9567,21.9827,23104.0
2016-02-18 14:30:00,25.38,25.4,25.37,25.4,40564.0,22.0087,22.0261,22.0,22.0261,40564.0
2016-02-18 14:35:00,25.42,25.43,25.4,25.41,26696.0,22.0434,22.0521,22.0261,22.0347,26696.0
2016-02-18 14:40:00,25.39,25.41,25.39,25.39,32580.0,22.0174,22.0347,22.0174,22.0174,32580.0
2016-02-18 14:45:00,25.38,25.39,25.37,25.37,9576.0,22.0087,22.0174,22.0,22.0,9576.0
2016-02-18 14:50:00,25.39,25.41,25.38,25.41,38468.0,22.0174,22.0347,22.0087,22.0347,38468.0
2016-02-18 14:55:00,25.4,25.4,25.38,25.4,4808.0,22.0261,22.0261,22.0087,22.0261,4808.0
2016-02-18 15:00:00,25.4,25.42,25.38,25.38,32696.0,22.0261,22.0434,22.0087,22.0087,32696.0
2016-02-18 15:05:00,25.37,25.38,25.35,25.37,23448.0,22.0,22.0087,21.9827,22.0,23448.0
2016-02-18 15:10:00,25.36,25.38,25.34,25.34,13660.0,21.9914,22.0087,21.974,21.974,13660.0
2016-02-18 15:15:00,25.34,25.38,25.34,25.37,11612.0,21.974,22.0087,21.974,22.0,11612.0
2016-02-18 15:20:00,25.38,25.38,25.34,25.37,17176.0,22.0087,22.0087,21.974,22.0,17176.0
2016-02-18 15:25:00,25.36,25.37,25.34,25.36,23260.0,21.9914,22.0,21.974,21.9914,23260.0
2016-02-18 15:30:00,25.36,25.36,25.34,25.35,22364.0,21.9914,21.9914,21.974,21.9827,22364.0
2016-02-18 15:35:00,25.35,25.36,25.33,25.35,31948.0,21.9827,21.9914,21.9654,21.9827,31948.0
2016-02-18 15:40:00,25.33,25.35,25.33,25.33,35304.0,21.9654,21.9827,21.9654,21.9654,35304.0
2016-02-18 15:45:00,25.34,25.34,25.32,25.33,20296.0,21.974,21.974,21.9567,21.9654,20296.0
2016-02-18 15:50:00,25.34,25.35,25.32,25.34,11640.0,21.974,21.9827,21.9567,21.974,11640.0
2016-02-18 15:55:00,25.34,25.36,25.34,25.35,95920.0,21.974,21.9914,21.974,21.9827,95920.0
2016-02-19 09:30:00,25.27,25.35,25.26,25.3,74156.0,21.9133,21.9827,21.9047,21.9393,74156.0
2016-02-19 09:35:00,25.27,25.29,25.22,25.24,28632.0,21.9133,21.9307,21.87,21.8873,28632.0
2016-02-19 09:40:00,25.24,25.35,25.24,25.33,24864.0,21.8873,21.9827,21.8873,21.9654,24864.0
2016-02-19 09:45:00,25.32,25.35,25.31,25.32,16628.0,21.9567,21.9827,21.948,21.9567,16628.0
2016-02-19 09:50:00,25.29,25.35,25.29,25.3,27636.0,21.9307,21.9827,21.9307,21.9393,27636.0
2016-02-19 09:55:00,25.3,25.32,25.27,25.27,19796.0,21.9393,21.9567,21.9133,21.9133,19796.0
2016-02-19 10:00:00,25.24,25.25,25.2,25.2,18072.0,21.8873,21.896,21.8526,21.8526,18072.0
2016-02-19 10:05:00,25.2,25.24,25.17,25.24,40504.0,21.8526,21.8873,21.8266,21.8873,40504.0
2016-02-19 10:10:00,25.23,25.29,25.23,25.28,11748.0,21.8786,21.9307,21.8786,21.922,11748.0
2016-02-19 10:15:00,25.27,25.38,25.27,25.36,15116.0,21.9133,22.0087,21.9133,21.9914,15116.0
2016-02-19 10:20:00,25.37,25.4,25.36,25.39,15652.0,22.0,22.0261,21.9914,22.0174,15652.0
2016-02-19 10:25:00,25.37,25.38,25.35,25.35,40772.0,22.0,22.0087,21.9827,21.9827,40772.0
2016-02-19 10:30:00,25.36,25.43,25.36,25.43,40080.0,21.9914,22.0521,21.9914,22.0521,40080.0
2016-02-19 10:35:00,25.42,25.43,25.38,25.38,8204.0,22.0434,22.0521,22.0087,22.0087,8204.0
2016-02-19 10:40:00,25.37,25.39,25.35,25.36,13700.0,22.0,22.0174,21.9827,21.9914,13700.0
2016-02-19 10:45:00,25.36,25.4,25.35,25.39,25020.0,21.9914,22.0261,21.9827,22.0174,25020.0
2016-02-19 10:50:00,25.39,25.4,25.37,25.37,19880.0,22.0174,22.0261,22.0,22.0,19880.0
2016-02-19 10:55:00,25.36,25.39,25.35,25.36,24020.0,21.9914,22.0174,21.9827,21.9914,24020.0
2016-02-19 11:00:00,25.34,25.36,25.32,25.34,24412.0,21.974,21.9914,21.9567,21.974,24412.0
2016-02-19 11:05:00,25.32,25.36,25.32,25.34,16608.0,21.9567,21.9914,21.9567,21.974,16608.0
2016-02-19 11:10:00,25.35,25.38,25.35,25.36,7620.0,21.9827,22.0087,21.9827,21.9914,7620.0
2016-02-19 11:15:00,25.37,25.41,25.36,25.4,27736.0,22.0,22.0347,21.9914,22.0261,27736.0
2016-02-19 11:20:00,25.41,25.44,25.4,25.43,17284.0,22.0347,22.0607,22.0261,22.0521,17284.0
2016-02-19 11:25:00,25.43,25.49,25.43,25.47,67824.0,22.0521,22.1041,22.0521,22.0868,67824.0
2016-02-19 11:30:00,25.48,25.51,25.47,25.48,21336.0,22.0954,22.1214,22.0868,22.0954,21336.0
2016-02-19 11:35:00,25.47,25.48,25.45,25.46,18900.0,22.0868,22.0954,22.0694,22.0781,18900.0
2016-02-19 11:40:00,25.48,25.51,25.46,25.49,24864.0,22.0954,22.1214,22.0781,22.1041,24864.0
2016-02-19 11:45:00,25.48,25.49,25.45,25.45,8628.0,22.0954,22.1041,22.0694,22.0694,8628.0
2016-02-19 11:50:00,25.45,25.47,25.43,25.43,14320.0,22.0694,22.0868,22.0521,22.0521,14320.0
2016-02-19 11:55:00,25.43,25.44,25.42,25.42,12932.0,22.0521,22.0607,22.0434,22.0434,12932.0
2016-02-19 12:00:00,25.43,25.44,25.42,25.43,14624.0,22.0521,22.0607,22.0434,22.0521,14624.0
2016-02-19 12:05:00,25.42,25.43,25.42,25.43,2628.0,22.0434,22.0521,22.0434,22.0521,2628.0
2016-02-19 12:10:00,25.44,25.46,25.43,25.46,39084.0,22.0607,22.0781,22.0521,22.0781,39084.0
2016-02-19 12:15:00,25.46,25.47,25.43,25.43,7932.0,22.0781,22.0868,22.0521,22.0521,7932.0
2016-02-19 12:20:00,25.43,25.44,25.42,25.43,39340.0,22.0521,22.0607,22.0434,22.0521,39340.0
2016-02-19 12:25:00,25.45,25.45,25.43,25.43,13160.0,22.0694,22.0694,22.0521,22.0521,13160.0
2016-02-19 12:30:00,25.43,25.44,25.42,25.43,6536.0,22.0521,22.0607,22.0434,22.0521,6536.0
2016-02-19 12:35:00,25.43,25.46,25.42,25.46,26244.0,22.0521,22.0781,22.0434,22.0781,26244.0
2016-02-19 12:40:00,25.45,25.49,25.45,25.49,11856.0,22.0694,22.1041,22.0694,22.1041,11856.0
2016-02-19 12:45:00,25.47,25.48,25.45,25.47,12808.0,22.0868,22.0954,22.0694,22.0868,12808.0
2016-02-19 12:50:00,25.47,25.5,25.47,25.48,17048.0,22.0868,22.1128,22.0868,22.0954,17048.0
2016-02-19 12:55:00,25.46,25.47,25.44,25.45,26892.0,22.0781,22.0868,22.0607,22.0694,26892.0
2016-02-19 13:00:00,25.45,25.48,25.45,25.45,18000.0,22.0694,22.0954,22.0694,22.0694,18000.0
2016-02-19 13:05:00,25.45,25.45,25.42,25.42,8216.0,22.0694,22.0694,22.0434,22.0434,8216.0
2016-02-19 13:10:00,25.43,25.43,25.42,25.42,6112.0,22.0521,22.0521,22.0434,22.0434,6112.0
2016-02-19 13:15:00,25.42,25.44,25.42,25.43,12092.0,22.0434,22.0607,22.0434,22.0521,12092.0
2016-02-19 13:20:00,25.43,25.45,25.43,25.43,7928.0,22.0521,22.0694,22.0521,22.0521,7928.0
2016-02-19 13:25:00,25.43,25.45,25.43,25.44,23340.0,22.0521,22.0694,22.0521,22.0607,23340.0
2016-02-19 13:30:00,25.45,25.47,25.44,25.46,13888.0,22.0694,22.0868,22.0607,22.0781,13888.0
2016-02-19 13:35:00,25.47,25.47,25.47,25.47,6672.0,22.0868,22.0868,22.0868,22.0868,6672.0
2016-02-19 13:40:00,25.46,25.46,25.43,25.43,8640.0,22.0781,22.0781,22.0521,22.0521,8640.0
2016-02-19 13:45:00,25.44,25.44,25.43,25.44,5448.0,22.0607,22.0607,22.0521,22.0607,5448.0
2016-02-19 13:50:00,25.46,25.46,25.44,25.44,8612.0,22.0781,22.0781,22.0607,22.0607,8612.0
2016-02-19 13:55:00,25.45,25.46,25.44,25.46,20608.0,22.0694,22.0781,22.0607,22.0781,20608.0
2016-02-19 14:00:00,25.46,25.48,25.46,25.47,50272.0,22.0781,22.0954,22.0781,22.0868,50272.0
2016-02-19 14:05:00,25.46,25.49,25.46,25.49,16628.0,22.0781,22.1041,22.0781,22.1041,16628.0
2016-02-19 14:10:00,25.49,25.49,25.48,25.48,7168.0,22.1041,22.1041,22.0954,22.0954,7168.0
2016-02-19 14:15:00,25.49,25.49,25.47,25.48,12124.0,22.1041,22.1041,22.0868,22.0954,12124.0
2016-02-19 14:20:00,25.48,25.49,25.47,25.49,17296.0,22.0954,22.1041,22.0868,22.1041,17296.0
2016-02-19 14:25:00,25.48,25.49,25.44,25.46,47616.0,22.0954,22.1041,22.0607,22.0781,47616.0
2016-02-19 14:30:00,25.46,25.47,25.46,25.46,30680.0,22.0781,22.0868,22.0781,22.0781,30680.0
2016-02-19 14:35:00,25.46,25.47,25.44,25.46,50444.0,22.0781,22.0868,22.0607,22.0781,50444.0
2016-02-19 14:40:00,25.46,25.46,25.45,25.46,21560.0,22.0781,22.0781,22.0694,22.0781,21560.0
2016-02-19 14:45:00,25.46,25.47,25.44,25.46,17700.0,22.0781,22.0868,22.0607,22.0781,17700.0
2016-02-19 14:50:00,25.45,25.47,25.41,25.41,21500.0,22.0694,22.0868,22.0347,22.0347,21500.0
2016-02-19 14:55:00,25.42,25.44,25.41,25.44,17564.0,22.0434,22.0607,22.0347,22.0607,17564.0
2016-02-19 15:00:00,25.44,25.44,25.42,25.43,41468.0,22.0607,22.0607,22.0434,22.0521,41468.0
2016-02-19 15:05:00,25.43,25.44,25.43,25.43,9476.0,22.0521,22.0607,22.0521,22.0521,9476.0
2016-02-19 15:10:00,25.43,25.45,25.43,25.43,19056.0,22.0521,22.0694,22.0521,22.0521,19056.0
2016-02-19 15:15:00,25.45,25.45,25.42,25.43,18916.0,22.0694,22.0694,22.0434,22.0521,18916.0
2016-02-19 15:20:00,25.43,25.44,25.43,25.43,18848.0,22.0521,22.0607,22.0521,22.0521,18848.0
2016-02-19 15:25:00,25.43,25.46,25.43,25.45,12528.0,22.0521,22.0781,22.0521,22.0694,12528.0
2016-02-19 15:30:00,25.45,25.47,25.44,25.45,18684.0,22.0694,22.0868,22.0607,22.0694,18684.0
2016-02-19 15:35:00,25.45,25.47,25.45,25.47,7392.0,22.0694,22.0868,22.0694,22.0868,7392.0
2016-02-19 15:40:00,25.46,25.47,25.46,25.46,8416.0,22.0781,22.0868,22.0781,22.0781,8416.0
2016-02-19 15:45:00,25.46,25.47,25.44,25.45,27296.0,22.0781,22.0868,22.0607,22.0694,27296.0
2016-02-19 15:50:00,25.46,25.48,25.46,25.46,37200.0,22.0781,22.0954,22.0781,22.0781,37200.0
2016-02-19 15:55:00,25.47,25.47,25.45,25.46,105512.0,22.0868,22.0868,22.0694,22.0781,105512.0
2016-02-22 09:30:00,25.69,25.71,25.63,25.66,93980.0,22.2775,22.2949,22.2255,22.2515,93980.0
2016-02-22 09:35:00,25.64,25.8,25.64,25.8,13796.0,22.2342,22.3729,22.2342,22.3729,13796.0
2016-02-22 09:40:00,25.8,25.82,25.77,25.82,9772.0,22.3729,22.3903,22.3469,22.3903,9772.0
2016-02-22 09:45:00,25.83,25.83,25.79,25.81,18388.0,22.3989,22.3989,22.3643,22.3816,18388.0
2016-02-22 09:50:00,25.82,25.82,25.76,25.76,19912.0,22.3903,22.3903,22.3382,22.3382,19912.0
2016-02-22 09:55:00,25.79,25.81,25.77,25.79,11720.0,22.3643,22.3816,22.3469,22.3643,11720.0
2016-02-22 10:00:00,25.81,25.82,25.77,25.81,10512.0,22.3816,22.3903,22.3469,22.3816,10512.0
2016-02-22 10:05:00,25.82,25.83,25.78,25.8,22820.0,22.3903,22.3989,22.3556,22.3729,22820.0
2016-02-22 10:10:00,25.76,25.78,25.76,25.77,29804.0,22.3382,22.3556,22.3382,22.3469,29804.0
2016-02-22 10:15:00,25.75,25.76,25.72,25.76,19568.0,22.3296,22.3382,22.3036,22.3382,19568.0
2016-02-22 10:20:00,25.76,25.78,25.75,25.77,14360.0,22.3382,22.3556,22.3296,22.3469,14360.0
2016-02-22 10:25:00,25.77,25.8,25.76,25.77,8920.0,22.3469,22.3729,22.3382,22.3469,8920.0
2016-02-22 10:30:00,25.78,25.8,25.78,25.79,14464.0,22.3556,22.3729,22.3556,22.3643,14464.0
2016-02-22 10:35:00,25.77,25.78,25.75,25.75,7824.0,22.3469,22.3556,22.3296,22.3296,7824.0
2016-02-22 10:40:00,25.77,25.79,25.76,25.78,24112.0,22.3469,22.3643,22.3382,22.3556,24112.0
2016-02-22 10:45:00,25.78,25.78,25.75,25.75,6456.0,22.3556,22.3556,22.3296,22.3296,6456.0
2016-02-22 10:50:00,25.74,25.77,25.73,25.74,6092.0,22.3209,22.3469,22.3122,22.3209,6092.0
2016-02-22 10:55:00,25.74,25.74,25.72,25.72,8816.0,22.3209,22.3209,22.3036,22.3036,8816.0
2016-02-22 11:00:00,25.73,25.74,25.7,25.72,14908.0,22.3122,22.3209,22.2862,22.3036,14908.0
2016-02-22 11:05:00,25.7,25.72,25.68,25.71,13800.0,22.2862,22.3036,22.2689,22.2949,13800.0
2016-02-22 11:10:00,25.75,25.75,25.72,25.74,9508.0,22.3296,22.3296,22.3036,22.3209,9508.0
2016-02-22 11:15:00,25.74,25.74,25.71,25.71,9932.0,22.3209,22.3209,22.2949,22.2949,9932.0
2016-02-22 11:20:00,25.72,25.74,25.72,25.74,23112.0,22.3036,22.3209,22.3036,22.3209,23112.0
2016-02-22 11:25:00,25.75,25.78,25.75,25.78,11436.0,22.3296,22.3556,22.3296,22.3556,11436.0
2016-02-22 11:30:00,25.78,25.78,25.77,25.77,4316.0,22.3556,22.3556,22.3469,22.3469,4316.0
2016-02-22 11:35:00,25.78,25.79,25.77,25.77,20976.0,22.3556,22.3643,22.3469,22.3469,20976.0
2016-02-22 11:40:00,25.77,25.77,25.73,25.75,25276.0,22.3469,22.3469,22.3122,22.3296,25276.0
2016-02-22 11:45:00,25.75,25.77,25.75,25.76,21484.0,22.3296,22.3469,22.3296,22.3382,21484.0
2016-02-22 11:50:00,25.77,25.77,25.75,25.77,20396.0,22.3469,22.3469,22.3296,22.3469,20396.0
2016-02-22 11:55:00,25.76,25.78,25.75,25.78,7712.0,22.3382,22.3556,22.3296,22.3556,7712.0
2016-02-22 12:00:00,25.77,25.79,25.76,25.79,8736.0,22.3469,22.3643,22.3382,22.3643,8736.0
2016-02-22 12:05:00,25.78,25.79,25.78,25.78,15032.0,22.3556,22.3643,22.3556,22.3556,15032.0
2016-02-22 12:10:00,25.76,25.77,25.75,25.77,7648.0,22.3382,22.3469,22.3296,22.3469,7648.0
2016-02-22 12:15:00,25.78,25.78,25.75,25.76,14516.0,22.3556,22.3556,22.3296,22.3382,14516.0
2016-02-22 12:20:00,25.78,25.79,25.77,25.78,8760.0,22.3556,22.3643,22.3469,22.3556,8760.0
2016-02-22 12:25:00,25.78,25.79,25.76,25.78,12760.0,22.3556,22.3643,22.3382,22.3556,12760.0
2016-02-22 12:30:00,25.77,25.79,25.76,25.79,19036.0,22.3469,22.3643,22.3382,22.3643,19036.0
2016-02-22 12:35:00,25.79,25.81,25.78,25.81,23512.0,22.3643,22.3816,22.3556,22.3816,23512.0
2016-02-22 12:40:00,25.8,25.8,25.78,25.78,5092.0,22.3729,22.3729,22.3556,22.3556,5092.0
2016-02-22 12:45:00,25.78,25.78,25.75,25.75,27200.0,22.3556,22.3556,22.3296,22.3296,27200.0
2016-02-22 12:50:00,25.76,25.77,25.75,25.77,13388.0,22.3382,22.3469,22.3296,22.3469,13388.0
2016-02-22 12:55:00,25.75,25.76,25.75,25.75,9456.0,22.3296,22.3382,22.3296,22.3296,9456.0
2016-02-22 13:00:00,25.75,25.78,25.75,25.76,36452.0,22.3296,22.3556,22.3296,22.3382,36452.0
2016-02-22 13:05:00,25.76,25.78,25.76,25.78,7792.0,22.3382,22.3556,22.3382,22.3556,7792.0
2016-02-22 13:10:00,25.77,25.78,25.76,25.76,8264.0,22.3469,22.3556,22.3382,22.3382,8264.0
2016-02-22 13:15:00,25.78,25.79,25.78,25.78,3872.0,22.3556,22.3643,22.3556,22.3556,3872.0
2016-02-22 13:20:00,25.79,25.8,25.78,25.79,3824.0,22.3643,22.3729,22.3556,22.3643,3824.0
2016-02-22 13:25:00,25.79,25.8,25.78,25.79,39696.0,22.3643,22.3729,22.3556,22.3643,39696.0
2016-02-22 13:30:00,25.8,25.81,25.79,25.8,17932.0,22.3729,22.3816,22.3643,22.3729,17932.0
2016-02-22 13:35:00,25.8,25.84,25.8,25.84,28036.0,22.3729,22.4076,22.3729,22.4076,28036.0
2016-02-22 13:40:00,25.83,25.85,25.83,25.84,12108.0,22.3989,22.4163,22.3989,22.4076,12108.0
2016-02-22 13:45:00,25.84,25.85,25.84,25.85,12000.0,22.4076,22.4163,22.4076,22.4163,12000.0
2016-02-22 13:50:00,25.85,25.85,25.83,25.84,13764.0,22.4163,22.4163,22.3989,22.4076,13764.0
2016-02-22 13:55:00,25.85,25.85,25.83,25.84,11972.0,22.4163,22.4163,22.3989,22.4076,11972.0
2016-02-22 14:00:00,25.83,25.84,25.82,25.83,23696.0,22.3989,22.4076,22.3903,22.3989,23696.0
2016-02-22 14:05:00,25.83,25.83,25.81,25.81,31020.0,22.3989,22.3989,22.3816,22.3816,31020.0
2016-02-22 14:10:00,25.81,25.82,25.8,25.8,16576.0,22.3816,22.3903,22.3729,22.3729,16576.0
2016-02-22 14:15:00,25.81,25.82,25.79,25.79,85020.0,22.3816,22.3903,22.3643,22.3643,85020.0
2016-02-22 14:20:00,25.79,25.8,25.79,25.8,45832.0,22.3643,22.3729,22.3643,22.3729,45832.0
2016-02-22 14:25:00,25.8,25.8,25.79,25.8,40016.0,22.3729,22.3729,22.3643,22.3729,40016.0
2016-02-22 14:30:00,25.81,25.81,25.78,25.79,32452.0,22.3816,22.3816,22.3556,22.3643,32452.0
2016-02-22 14:35:00,25.79,25.81,25.79,25.8,16268.0,22.3643,22.3816,22.3643,22.3729,16268.0
2016-02-22 14:40:00,25.79,25.8,25.78,25.79,15960.0,22.3643,22.3729,22.3556,22.3643,15960.0
2016-02-22 14:45:00,25.79,25.8,25.79,25.8,28492.0,22.3643,22.3729,22.3643,22.3729,28492.0
2016-02-22 14:50:00,25.79,25.81,25.79,25.8,22452.0,22.3643,22.3816,22.3643,22.3729,22452.0
2016-02-22 14:55:00,25.81,25.82,25.8,25.81,38852.0,22.3816,22.3903,22.3729,22.3816,38852.0
2016-02-22 15:00:00,25.82,25.83,25.78,25.79,34228.0,22.3903,22.3989,22.3556,22.3643,34228.0
2016-02-22 15:05:00,25.78,25.78,25.75,25.76,27436.0,22.3556,22.3556,22.3296,22.3382,27436.0
2016-02-22 15:10:00,25.75,25.77,25.75,25.75,28856.0,22.3296,22.3469,22.3296,22.3296,28856.0
2016-02-22 15:15:00,25.75,25.76,25.73,25.74,16368.0,22.3296,22.3382,22.3122,22.3209,16368.0
2016-02-22 15:20:00,25.75,25.77,25.74,25.76,19108.0,22.3296,22.3469,22.3209,22.3382,19108.0
2016-02-22 15:25:00,25.75,25.77,25.74,25.76,33948.0,22.3296,22.3469,22.3209,22.3382,33948.0
2016-02-22 15:30:00,25.75,25.76,25.74,25.75,16468.0,22.3296,22.3382,22.3209,22.3296,16468.0
2016-02-22 15:35:00,25.75,25.76,25.74,25.75,22996.0,22.3296,22.3382,22.3209,22.3296,22996.0
2016-02-22 15:40:00,25.76,25.78,25.76,25.77,22776.0,22.3382,22.3556,22.3382,22.3469,22776.0
2016-02-22 15:45:00,25.77,25.77,25.73,25.74,38044.0,22.3469,22.3469,22.3122,22.3209,38044.0
2016-02-22 15:50:00,25.74,25.75,25.72,25.73,21492.0,22.3209,22.3296,22.3036,22.3122,21492.0
2016-02-22 15:55:00,25.73,25.75,25.71,25.74,85776.0,22.3122,22.3296,22.2949,22.3209,85776.0
2016-02-23 09:30:00,25.68,25.7,25.63,25.63,70724.0,22.2689,22.2862,22.2255,22.2255,70724.0
2016-02-23 09:35:00,25.66,25.72,25.64,25.64,25852.0,22.2515,22.3036,22.2342,22.2342,25852.0
2016-02-23 09:40:00,25.68,25.73,25.68,25.7,40724.0,22.2689,22.3122,22.2689,22.2862,40724.0
2016-02-23 09:45:00,25.7,25.76,25.7,25.7,124600.0,22.2862,22.3382,22.2862,22.2862,124600.0
2016-02-23 09:50:00,25.72,25.74,25.71,25.72,19444.0,22.3036,22.3209,22.2949,22.3036,19444.0
2016-02-23 09:55:00,25.73,25.75,25.71,25.73,10388.0,22.3122,22.3296,22.2949,22.3122,10388.0
2016-02-23 10:00:00,25.75,25.76,25.72,25.73,27264.0,22.3296,22.3382,22.3036,22.3122,27264.0
2016-02-23 10:05:00,25.72,25.72,25.68,25.68,74428.0,22.3036,22.3036,22.2689,22.2689,74428.0
2016-02-23 10:10:00,25.69,25.71,25.65,25.65,14332.0,22.2775,22.2949,22.2429,22.2429,14332.0
2016-02-23 10:15:00,25.63,25.64,25.61,25.61,17212.0,22.2255,22.2342,22.2082,22.2082,17212.0
2016-02-23 10:20:00,25.62,25.66,25.61,25.65,8200.0,22.2168,22.2515,22.2082,22.2429,8200.0
2016-02-23 10:25:00,25.64,25.69,25.64,25.68,53716.0,22.2342,22.2775,22.2342,22.2689,53716.0
2016-02-23 10:30:00,25.71,25.72,25.68,25.72,18516.0,22.2949,22.3036,22.2689,22.3036,18516.0
2016-02-23 10:35:00,25.7,25.72,25.7,25.7,29548.0,22.2862,22.3036,22.2862,22.2862,29548.0
2016-02-23 10:40:00,25.7,25.74,25.7,25.73,27932.0,22.2862,22.3209,22.2862,22.3122,27932.0
2016-02-23 10:45:00,25.72,25.74,25.7,25.71,22040.0,22.3036,22.3209,22.2862,22.2949,22040.0
2016-02-23 10:50:00,25.7,25.7,25.67,25.67,19536.0,22.2862,22.2862,22.2602,22.2602,19536.0
2016-02-23 10:55:00,25.68,25.69,25.66,25.68,6896.0,22.2689,22.2775,22.2515,22.2689,6896.0
2016-02-23 11:00:00,25.66,25.66,25.62,25.62,9336.0,22.2515,22.2515,22.2168,22.2168,9336.0
2016-02-23 11:05:00,25.62,25.66,25.61,25.64,20684.0,22.2168,22.2515,22.2082,22.2342,20684.0
2016-02-23 11:10:00,25.6,25.6,25.58,25.59,30428.0,22.1995,22.1995,22.1821,22.1908,30428.0
2016-02-23 11:15:00,25.58,25.61,25.58,25.61,12504.0,22.1821,22.2082,22.1821,22.2082,12504.0
2016-02-23 11:20:00,25.61,25.63,25.6,25.63,12900.0,22.2082,22.2255,22.1995,22.2255,12900.0
2016-02-23 11:25:00,25.63,25.65,25.61,25.65,29244.0,22.2255,22.2429,22.2082,22.2429,29244.0
2016-02-23 11:30:00,25.65,25.65,25.61,25.64,35548.0,22.2429,22.2429,22.2082,22.2342,35548.0
2016-02-23 11:35:00,25.65,25.72,25.64,25.7,33268.0,22.2429,22.3036,22.2342,22.2862,33268.0
2016-02-23 11:40:00,25.7,25.73,25.7,25.73,23716.0,22.2862,22.3122,22.2862,22.3122,23716.0
2016-02-23 11:45:00,25.73,25.73,25.7,25.71,15080.0,22.3122,22.3122,22.2862,22.2949,15080.0
2016-02-23 11:50:00,25.71,25.73,25.7,25.72,30124.0,22.2949,22.3122,22.2862,22.3036,30124.0
2016-02-23 11:55:00,25.71,25.71,25.68,25.71,15696.0,22.2949,22.2949,22.2689,22.2949,15696.0
2016-02-23 12:00:00,25.7,25.7,25.67,25.67,9484.0,22.2862,22.2862,22.2602,22.2602,9484.0
2016-02-23 12:05:00,25.68,25.7,25.66,25.66,32484.0,22.2689,22.2862,22.2515,22.2515,32484.0
2016-02-23 12:10:00,25.66,25.67,25.66,25.67,1148.0,22.2515,22.2602,22.2515,22.2602,1148.0
2016-02-23 12:15:00,25.68,25.68,25.65,25.65,11716.0,22.2689,22.2689,22.2429,22.2429,11716.0
2016-02-23 12:20:00,25.66,25.67,25.65,25.65,16388.0,22.2515,22.2602,22.2429,22.2429,16388.0
2016-02-23 12:25:00,25.66,25.68,25.65,25.67,3380.0,22.2515,22.2689,22.2429,22.2602,3380.0
2016-02-23 12:30:00,25.68,25.7,25.68,25.68,64480.0,22.2689,22.2862,22.2689,22.2689,64480.0
2016-02-23 12:35:00,25.7,25.7,25.68,25.69,30440.0,22.2862,22.2862,22.2689,22.2775,30440.0
2016-02-23 12:40:00,25.69,25.72,25.68,25.71,10560.0,22.2775,22.3036,22.2689,22.2949,10560.0
2016-02-23 12:45:00,25.71,25.72,25.7,25.7,9552.0,22.2949,22.3036,22.2862,22.2862,9552.0
2016-02-23 12:50:00,25.71,25.71,25.68,25.69,9420.0,22.2949,22.2949,22.2689,22.2775,9420.0
2016-02-23 12:55:00,25.68,25.72,25.68,25.7,15636.0,22.2689,22.3036,22.2689,22.2862,15636.0
2016-02-23 13:00:00,25.7,25.71,25.7,25.71,3200.0,22.2862,22.2949,22.2862,22.2949,3200.0
2016-02-23 13:05:00,25.7,25.72,25.69,25.71,14536.0,22.2862,22.3036,22.2775,22.2949,14536.0
2016-02-23 13:10:00,25.71,25.71,25.7,25.7,7648.0,22.2949,22.2949,22.2862,22.2862,7648.0
2016-02-23 13:15:00,25.7,25.72,25.69,25.69,10220.0,22.2862,22.3036,22.2775,22.2775,10220.0
2016-02-23 13:20:00,25.7,25.71,25.69,25.7,46164.0,22.2862,22.2949,22.2775,22.2862,46164.0
2016-02-23 13:25:00,25.7,25.71,25.69,25.71,19380.0,22.2862,22.2949,22.2775,22.2949,19380.0
2016-02-23 13:30:00,25.71,25.71,25.68,25.68,26324.0,22.2949,22.2949,22.2689,22.2689,26324.0
2016-02-23 13:35:00,25.68,25.7,25.68,25.69,9484.0,22.2689,22.2862,22.2689,22.2775,9484.0
2016-02-23 13:40:00,25.68,25.68,25.67,25.68,16424.0,22.2689,22.2689,22.2602,22.2689,16424.0
2016-02-23 13:45:00,25.67,25.69,25.67,25.67,9336.0,22.2602,22.2775,22.2602,22.2602,9336.0
2016-02-23 13:50:00,25.68,25.68,25.66,25.67,15588.0,22.2689,22.2689,22.2515,22.2602,15588.0
2016-02-23 13:55:00,25.67,25.69,25.66,25.69,8820.0,22.2602,22.2775,22.2515,22.2775,8820.0
2016-02-23 14:00:00,25.69,25.7,25.67,25.68,12668.0,22.2775,22.2862,22.2602,22.2689,12668.0
2016-02-23 14:05:00,25.67,25.67,25.64,25.66,24532.0,22.2602,22.2602,22.2342,22.2515,24532.0
2016-02-23 14:10:00,25.65,25.67,25.64,25.67,13588.0,22.2429,22.2602,22.2342,22.2602,13588.0
2016-02-23 14:15:00,25.67,25.7,25.67,25.69,25088.0,22.2602,22.2862,22.2602,22.2775,25088.0
2016-02-23 14:20:00,25.68,25.69,25.68,25.69,10640.0,22.2689,22.2775,22.2689,22.2775,10640.0
2016-02-23 14:25:00,25.69,25.7,25.67,25.68,11204.0,22.2775,22.2862,22.2602,22.2689,11204.0
2016-02-23 14:30:00,25.68,25.69,25.67,25.69,39384.0,22.2689,22.2775,22.2602,22.2775,39384.0
2016-02-23 14:35:00,25.69,25.69,25.66,25.66,15692.0,22.2775,22.2775,22.2515,22.2515,15692.0
2016-02-23 14:40:00,25.66,25.67,25.66,25.66,21452.0,22.2515,22.2602,22.2515,22.2515,21452.0
2016-02-23 14:45:00,25.66,25.68,25.66,25.68,19364.0,22.2515,22.2689,22.2515,22.2689,19364.0
2016-02-23 14:50:00,25.68,25.68,25.66,25.67,21020.0,22.2689,22.2689,22.2515,22.2602,21020.0
2016-02-23 14:55:00,25.67,25.68,25.65,25.65,51328.0,22.2602,22.2689,22.2429,22.2429,51328.0
2016-02-23 15:00:00,25.65,25.66,25.6,25.6,39716.0,22.2429,22.2515,22.1995,22.1995,39716.0
2016-02-23 15:05:00,25.6,25.63,25.59,25.61,14708.0,22.1995,22.2255,22.1908,22.2082,14708.0
2016-02-23 15:10:00,25.62,25.62,25.59,25.59,31228.0,22.2168,22.2168,22.1908,22.1908,31228.0
2016-02-23 15:15:00,25.6,25.6,25.58,25.59,164560.0,22.1995,22.1995,22.1821,22.1908,164560.0
2016-02-23 15:20:00,25.6,25.61,25.59,25.59,34176.0,22.1995,22.2082,22.1908,22.1908,34176.0
2016-02-23 15:25:00,25.58,25.61,25.58,25.58,121584.0,22.1821,22.2082,22.1821,22.1821,121584.0
2016-02-23 15:30:00,25.59,25.61,25.58,25.6,27056.0,22.1908,22.2082,22.1821,22.1995,27056.0
2016-02-23 15:35:00,25.6,25.64,25.6,25.64,73928.0,22.1995,22.2342,22.1995,22.2342,73928.0
2016-02-23 15:40:00,25.65,25.65,25.61,25.61,20972.0,22.2429,22.2429,22.2082,22.2082,20972.0
2016-02-23 15:45:00,25.62,25.63,25.61,25.63,25208.0,22.2168,22.2255,22.2082,22.2255,25208.0
2016-02-23 15:50:00,25.63,25.64,25.62,25.63,12516.0,22.2255,22.2342,22.2168,22.2255,12516.0
2016-02-23 15:55:00,25.62,25.63,25.57,25.59,32084.0,22.2168,22.2255,22.1735,22.1908,32084.0
2016-02-24 09:30:00,25.35,25.47,25.3,25.31,48316.0,21.9827,22.0868,21.9393,21.948,48316.0
2016-02-24 09:35:00,25.31,25.35,25.3,25.3,14672.0,21.948,21.9827,21.9393,21.9393,14672.0
2016-02-24 09:40:00,25.29,25.33,25.27,25.32,8720.0,21.9307,21.9654,21.9133,21.9567,8720.0
2016-02-24 09:45:00,25.33,25.33,25.25,25.27,40408.0,21.9654,21.9654,21.896,21.9133,40408.0
2016-02-24 09:50:00,25.25,25.29,25.25,25.26,52368.0,21.896,21.9307,21.896,21.9047,52368.0
2016-02-24 09:55:00,25.27,25.3,25.26,25.29,17512.0,21.9133,21.9393,21.9047,21.9307,17512.0
2016-02-24 10:00:00,25.25,25.29,25.23,25.29,8372.0,21.896,21.9307,21.8786,21.9307,8372.0
2016-02-24 10:05:00,25.28,25.32,25.26,25.29,39972.0,21.922,21.9567,21.9047,21.9307,39972.0
2016-02-24 10:10:00,25.3,25.3,25.27,25.3,15768.0,21.9393,21.9393,21.9133,21.9393,15768.0
2016-02-24 10:15:00,25.3,25.31,25.29,25.31,16480.0,21.9393,21.948,21.9307,21.948,16480.0
2016-02-24 10:20:00,25.29,25.32,25.27,25.3,20772.0,21.9307,21.9567,21.9133,21.9393,20772.0
2016-02-24 10:25:00,25.29,25.34,25.28,25.33,24508.0,21.9307,21.974,21.922,21.9654,24508.0
2016-02-24 10:30:00,25.35,25.38,25.28,25.34,31268.0,21.9827,22.0087,21.922,21.974,31268.0
2016-02-24 10:35:00,25.35,25.41,25.32,25.4,23552.0,21.9827,22.0347,21.9567,22.0261,23552.0
2016-02-24 10:40:00,25.4,25.43,25.39,25.39,39464.0,22.0261,22.0521,22.0174,22.0174,39464.0
2016-02-24 10:45:00,25.39,25.4,25.37,25.38,26196.0,22.0174,22.0261,22.0,22.0087,26196.0
2016-02-24 10:50:00,25.37,25.38,25.34,25.34,11880.0,22.0,22.0087,21.974,21.974,11880.0
2016-02-24 10:55:00,25.34,25.39,25.34,25.38,13068.0,21.974,22.0174,21.974,22.0087,13068.0
2016-02-24 11:00:00,25.37,25.37,25.34,25.37,12720.0,22.0,22.0,21.974,22.0,12720.0
2016-02-24 11:05:00,25.35,25.39,25.35,25.35,14788.0,21.9827,22.0174,21.9827,21.9827,14788.0
2016-02-24 11:10:00,25.33,25.37,25.33,25.33,15212.0,21.9654,22.0,21.9654,21.9654,15212.0
2016-02-24 11:15:00,25.34,25.34,25.3,25.31,12192.0,21.974,21.974,21.9393,21.948,12192.0
2016-02-24 11:20:00,25.3,25.37,25.3,25.35,16868.0,21.9393,22.0,21.9393,21.9827,16868.0
2016-02-24 11:25:00,25.35,25.36,25.33,25.33,30228.0,21.9827,21.9914,21.9654,21.9654,30228.0
2016-02-24 11:30:00,25.35,25.37,25.34,25.34,9772.0,21.9827,22.0,21.974,21.974,9772.0
2016-02-24 11:35:00,25.36,25.42,25.36,25.42,8092.0,21.9914,22.0434,21.9914,22.0434,8092.0
2016-02-24 11:40:00,25.44,25.48,25.44,25.48,13820.0,22.0607,22.0954,22.0607,22.0954,13820.0
2016-02-24 11:45:00,25.5,25.5,25.47,25.48,25532.0,22.1128,22.1128,22.0868,22.0954,25532.0
2016-02-24 11:50:00,25.49,25.5,25.48,25.48,9040.0,22.1041,22.1128,22.0954,22.0954,9040.0
2016-02-24 11:55:00,25.49,25.5,25.48,25.49,6604.0,22.1041,22.1128,22.0954,22.1041,6604.0
2016-02-24 12:00:00,25.5,25.53,25.48,25.53,28052.0,22.1128,22.1388,22.0954,22.1388,28052.0
2016-02-24 12:05:00,25.54,25.56,25.53,25.56,43768.0,22.1475,22.1648,22.1388,22.1648,43768.0
2016-02-24 12:10:00,25.56,25.57,25.53,25.53,10776.0,22.1648,22.1735,22.1388,22.1388,10776.0
2016-02-24 12:15:00,25.53,25.54,25.52,25.53,18484.0,22.1388,22.1475,22.1301,22.1388,18484.0
2016-02-24 12:20:00,25.53,25.56,25.52,25.53,35980.0,22.1388,22.1648,22.1301,22.1388,35980.0
2016-02-24 12:25:00,25.51,25.53,25.5,25.5,7136.0,22.1214,22.1388,22.1128,22.1128,7136.0
2016-02-24 12:30:00,25.51,25.54,25.49,25.49,25228.0,22.1214,22.1475,22.1041,22.1041,25228.0
2016-02-24 12:35:00,25.49,25.49,25.47,25.49,5300.0,22.1041,22.1041,22.0868,22.1041,5300.0
2016-02-24 12:40:00,25.47,25.49,25.47,25.48,13088.0,22.0868,22.1041,22.0868,22.0954,13088.0
2016-02-24 12:45:00,25.48,25.5,25.47,25.49,17404.0,22.0954,22.1128,22.0868,22.1041,17404.0
2016-02-24 12:50:00,25.49,25.54,25.49,25.52,51176.0,22.1041,22.1475,22.1041,22.1301,51176.0
2016-02-24 12:55:00,25.54,25.54,25.52,25.52,22956.0,22.1475,22.1475,22.1301,22.1301,22956.0
2016-02-24 13:00:00,25.53,25.57,25.53,25.57,78312.0,22.1388,22.1735,22.1388,22.1735,78312.0
2016-02-24 13:05:00,25.58,25.64,25.58,25.64,82156.0,22.1821,22.2342,22.1821,22.2342,82156.0
2016-02-24 13:10:00,25.63,25.63,25.59,25.6,46240.0,22.2255,22.2255,22.1908,22.1995,46240.0
2016-02-24 13:15:00,25.59,25.61,25.58,25.6,12280.0,22.1908,22.2082,22.1821,22.1995,12280.0
2016-02-24 13:20:00,25.59,25.62,25.59,25.61,29384.0,22.1908,22.2168,22.1908,22.2082,29384.0
2016-02-24 13:25:00,25.6,25.6,25.57,25.58,965080.0,22.1995,22.1995,22.1735,22.1821,965080.0
2016-02-24 13:30:00,25.6,25.6,25.57,25.58,17948.0,22.1995,22.1995,22.1735,22.1821,17948.0
2016-02-24 13:35:00,25.59,25.59,25.57,25.58,22968.0,22.1908,22.1908,22.1735,22.1821,22968.0
2016-02-24 13:40:00,25.59,25.6,25.58,25.6,33516.0,22.1908,22.1995,22.1821,22.1995,33516.0
2016-02-24 13:45:00,25.59,25.6,25.56,25.57,6740.0,22.1908,22.1995,22.1648,22.1735,6740.0
2016-02-24 13:50:00,25.58,25.59,25.58,25.58,8032.0,22.1821,22.1908,22.1821,22.1821,8032.0
2016-02-24 13:55:00,25.59,25.6,25.58,25.58,31420.0,22.1908,22.1995,22.1821,22.1821,31420.0
2016-02-24 14:00:00,25.6,25.61,25.58,25.59,37324.0,22.1995,22.2082,22.1821,22.1908,37324.0
2016-02-24 14:05:00,25.59,25.67,25.58,25.67,73024.0,22.1908,22.2602,22.1821,22.2602,73024.0
2016-02-24 14:10:00,25.67,25.72,25.65,25.72,37564.0,22.2602,22.3036,22.2429,22.3036,37564.0
2016-02-24 14:15:00,25.73,25.74,25.72,25.73,10108.0,22.3122,22.3209,22.3036,22.3122,10108.0
2016-02-24 14:20:00,25.72,25.77,25.72,25.77,41436.0,22.3036,22.3469,22.3036,22.3469,41436.0
2016-02-24 14:25:00,25.77,25.78,25.73,25.73,26408.0,22.3469,22.3556,22.3122,22.3122,26408.0
2016-02-24 14:30:00,25.74,25.78,25.74,25.76,8264.0,22.3209,22.3556,22.3209,22.3382,8264.0
2016-02-24 14:35:00,25.75,25.76,25.73,25.75,12364.0,22.3296,22.3382,22.3122,22.3296,12364.0
2016-02-24 14:40:00,25.74,25.76,25.74,25.75,166260.0,22.3209,22.3382,22.3209,22.3296,166260.0
2016-02-24 14:45:00,25.76,25.77,25.75,25.77,66992.0,22.3382,22.3469,22.3296,22.3469,66992.0
2016-02-24 14:50:00,25.76,25.76,25.74,25.75,62628.0,22.3382,22.3382,22.3209,22.3296,62628.0
2016-02-24 14:55:00,25.74,25.74,25.7,25.7,18460.0,22.3209,22.3209,22.2862,22.2862,18460.0
2016-02-24 15:00:00,25.72,25.75,25.72,25.74,16188.0,22.3036,22.3296,22.3036,22.3209,16188.0
2016-02-24 15:05:00,25.73,25.79,25.73,25.79,24760.0,22.3122,22.3643,22.3122,22.3643,24760.0
2016-02-24 15:10:00,25.8,25.81,25.78,25.81,31804.0,22.3729,22.3816,22.3556,22.3816,31804.0
2016-02-24 15:15:00,25.81,25.84,25.8,25.82,16284.0,22.3816,22.4076,22.3729,22.3903,16284.0
2016-02-24 15:20:00,25.84,25.84,25.8,25.81,179416.0,22.4076,22.4076,22.3729,22.3816,179416.0
2016-02-24 15:25:00,25.81,25.85,25.81,25.84,74816.0,22.3816,22.4163,22.3816,22.4076,74816.0
2016-02-24 15:30:00,25.84,25.85,25.83,25.83,36948.0,22.4076,22.4163,22.3989,22.3989,36948.0
2016-02-24 15:35:00,25.83,25.87,25.83,25.86,49080.0,22.3989,22.4336,22.3989,22.425,49080.0
2016-02-24 15:40:00,25.86,25.87,25.81,25.81,17976.0,22.425,22.4336,22.3816,22.3816,17976.0
2016-02-24 15:45:00,25.82,25.84,25.81,25.82,63344.0,22.3903,22.4076,22.3816,22.3903,63344.0
2016-02-24 15:50:00,25.82,25.85,25.82,25.85,56064.0,22.3903,22.4163,22.3903,22.4163,56064.0
2016-02-24 15:55:00,25.85,25.86,25.83,25.86,96656.0,22.4163,22.425,22.3989,22.425,96656.0
2016-02-25 09:30:00,25.91,26.0,25.88,25.98,45324.0,22.4683,22.5464,22.4423,22.529,45324.0
2016-02-25 09:35:00,26.0,26.0,25.93,25.93,25024.0,22.5464,22.5464,22.4857,22.4857,25024.0
2016-02-25 09:40:00,25.93,25.94,25.9,25.9,18260.0,22.4857,22.4943,22.4596,22.4596,18260.0
2016-02-25 09:45:00,25.87,25.91,25.86,25.87,19164.0,22.4336,22.4683,22.425,22.4336,19164.0
2016-02-25 09:50:00,25.88,25.93,25.88,25.91,11744.0,22.4423,22.4857,22.4423,22.4683,11744.0
2016-02-25 09:55:00,25.9,25.91,25.86,25.89,16604.0,22.4596,22.4683,22.425,22.451,16604.0
2016-02-25 10:00:00,25.87,25.88,25.81,25.84,36596.0,22.4336,22.4423,22.3816,22.4076,36596.0
2016-02-25 10:05:00,25.83,25.85,25.83,25.85,9728.0,22.3989,22.4163,22.3989,22.4163,9728.0
2016-02-25 10:10:00,25.84,25.87,25.81,25.87,9212.0,22.4076,22.4336,22.3816,22.4336,9212.0
2016-02-25 10:15:00,25.86,25.89,25.85,25.88,10064.0,22.425,22.451,22.4163,22.4423,10064.0
2016-02-25 10:20:00,25.88,25.9,25.85,25.86,28096.0,22.4423,22.4596,22.4163,22.425,28096.0
2016-02-25 10:25:00,25.83,25.91,25.83,25.89,42440.0,22.3989,22.4683,22.3989,22.451,42440.0
2016-02-25 10:30:00,25.89,25.89,25.83,25.84,29472.0,22.451,22.451,22.3989,22.4076,29472.0
2016-02-25 10:35:00,25.85,25.86,25.84,25.86,20240.0,22.4163,22.425,22.4076,22.425,20240.0
2016-02-25 10:40:00,25.87,25.91,25.87,25.88,12008.0,22.4336,22.4683,22.4336,22.4423,12008.0
2016-02-25 10:45:00,25.88,25.89,25.86,25.86,24220.0,22.4423,22.451,22.425,22.425,24220.0
2016-02-25 10:50:00,25.86,25.87,25.84,25.86,17360.0,22.425,22.4336,22.4076,22.425,17360.0
2016-02-25 10:55:00,25.87,25.88,25.83,25.85,15336.0,22.4336,22.4423,22.3989,22.4163,15336.0
2016-02-25 11:00:00,25.82,25.83,25.81,25.83,11056.0,22.3903,22.3989,22.3816,22.3989,11056.0
2016-02-25 11:05:00,25.81,25.85,25.81,25.85,13244.0,22.3816,22.4163,22.3816,22.4163,13244.0
2016-02-25 11:10:00,25.84,25.85,25.8,25.82,16460.0,22.4076,22.4163,22.3729,22.3903,16460.0
2016-02-25 11:15:00,25.8,25.84,25.79,25.8,17220.0,22.3729,22.4076,22.3643,22.3729,17220.0
2016-02-25 11:20:00,25.8,25.83,25.79,25.82,13604.0,22.3729,22.3989,22.3643,22.3903,13604.0
2016-02-25 11:25:00,25.82,25.86,25.81,25.84,26508.0,22.3903,22.425,22.3816,22.4076,26508.0
2016-02-25 11:30:00,25.85,25.86,25.82,25.86,8424.0,22.4163,22.425,22.3903,22.425,8424.0
2016-02-25 11:35:00,25.85,25.86,25.84,25.85,16848.0,22.4163,22.425,22.4076,22.4163,16848.0
2016-02-25 11:40:00,25.85,25.85,25.8,25.82,18376.0,22.4163,22.4163,22.3729,22.3903,18376.0
2016-02-25 11:45:00,25.83,25.85,25.82,25.84,16720.0,22.3989,22.4163,22.3903,22.4076,16720.0
2016-02-25 11:50:00,25.84,25.89,25.83,25.88,30460.0,22.4076,22.451,22.3989,22.4423,30460.0
2016-02-25 11:55:00,25.87,25.9,25.87,25.9,21380.0,22.4336,22.4596,22.4336,22.4596,21380.0
2016-02-25 12:00:00,25.89,25.89,25.88,25.88,17460.0,22.451,22.451,22.4423,22.4423,17460.0
2016-02-25 12:05:00,25.89,25.89,25.87,25.89,9100.0,22.451,22.451,22.4336,22.451,9100.0
2016-02-25 12:10:00,25.87,25.89,25.87,25.89,15736.0,22.4336,22.451,22.4336,22.451,15736.0
2016-02-25 12:15:00,25.89,25.89,25.87,25.87,14352.0,22.451,22.451,22.4336,22.4336,14352.0
2016-02-25 12:20:00,25.86,25.87,25.85,25.85,11772.0,22.425,22.4336,22.4163,22.4163,11772.0
2016-02-25 12:25:00,25.87,25.88,25.85,25.87,16944.0,22.4336,22.4423,22.4163,22.4336,16944.0
2016-02-25 12:30:00,25.87,25.88,25.84,25.84,8392.0,22.4336,22.4423,22.4076,22.4076,8392.0
2016-02-25 12:35:00,25.84,25.87,25.84,25.84,7468.0,22.4076,22.4336,22.4076,22.4076,7468.0
2016-02-25 12:40:00,25.84,25.85,25.84,25.84,8372.0,22.4076,22.4163,22.4076,22.4076,8372.0
2016-02-25 12:45:00,25.84,25.84,25.81,25.83,9840.0,22.4076,22.4076,22.3816,22.3989,9840.0
2016-02-25 12:50:00,25.84,25.86,25.84,25.86,20648.0,22.4076,22.425,22.4076,22.425,20648.0
2016-02-25 12:55:00,25.87,25.87,25.84,25.85,14716.0,22.4336,22.4336,22.4076,22.4163,14716.0
2016-02-25 13:00:00,25.85,25.88,25.85,25.86,25788.0,22.4163,22.4423,22.4163,22.425,25788.0
2016-02-25 13:05:00,25.88,25.89,25.86,25.86,34936.0,22.4423,22.451,22.425,22.425,34936.0
2016-02-25 13:10:00,25.88,25.89,25.88,25.88,8048.0,22.4423,22.451,22.4423,22.4423,8048.0
2016-02-25 13:15:00,25.89,25.93,25.89,25.92,21772.0,22.451,22.4857,22.451,22.477,21772.0
2016-02-25 13:20:00,25.93,25.93,25.92,25.93,9956.0,22.4857,22.4857,22.477,22.4857,9956.0
2016-02-25 13:25:00,25.94,25.96,25.94,25.96,12164.0,22.4943,22.5117,22.4943,22.5117,12164.0
2016-02-25 13:30:00,25.95,25.97,25.95,25.96,33816.0,22.503,22.5203,22.503,22.5117,33816.0
2016-02-25 13:35:00,25.96,25.98,25.95,25.98,29748.0,22.5117,22.529,22.503,22.529,29748.0
2016-02-25 13:40:00,25.97,26.0,25.97,25.99,5864.0,22.5203,22.5464,22.5203,22.5377,5864.0
2016-02-25 13:45:00,25.99,26.0,25.98,25.98,25972.0,22.5377,22.5464,22.529,22.529,25972.0
2016-02-25 13:50:00,26.0,26.01,25.99,26.0,17028.0,22.5464,22.555,22.5377,22.5464,17028.0
2016-02-25 13:55:00,25.99,26.02,25.99,26.02,17348.0,22.5377,22.5637,22.5377,22.5637,17348.0
2016-02-25 14:00:00,26.02,26.03,26.01,26.02,609104.0,22.5637,22.5724,22.555,22.5637,609104.0
2016-02-25 14:05:00,26.03,26.03,26.02,26.03,157156.0,22.5724,22.5724,22.5637,22.5724,157156.0
2016-02-25 14:10:00,26.02,26.06,26.02,26.06,204228.0,22.5637,22.5984,22.5637,22.5984,204228.0
2016-02-25 14:15:00,26.06,26.06,26.05,26.06,36624.0,22.5984,22.5984,22.5897,22.5984,36624.0
2016-02-25 14:20:00,26.06,26.07,26.04,26.04,14420.0,22.5984,22.6071,22.581,22.581,14420.0
2016-02-25 14:25:00,26.03,26.04,26.01,26.03,22864.0,22.5724,22.581,22.555,22.5724,22864.0
2016-02-25 14:30:00,26.03,26.03,26.01,26.01,58560.0,22.5724,22.5724,22.555,22.555,58560.0
2016-02-25 14:35:00,26.01,26.04,26.0,26.03,30296.0,22.555,22.581,22.5464,22.5724,30296.0
2016-02-25 14:40:00,26.02,26.03,26.01,26.02,10860.0,22.5637,22.5724,22.555,22.5637,10860.0
2016-02-25 14:45:00,26.02,26.03,26.0,26.0,31812.0,22.5637,22.5724,22.5464,22.5464,31812.0
2016-02-25 14:50:00,26.0,26.0,25.97,25.99,20360.0,22.5464,22.5464,22.5203,22.5377,20360.0
2016-02-25 14:55:00,25.99,26.01,25.98,26.01,25040.0,22.5377,22.555,22.529,22.555,25040.0
2016-02-25 15:00:00,26.0,26.04,25.99,26.03,19308.0,22.5464,22.581,22.5377,22.5724,19308.0
2016-02-25 15:05:00,26.04,26.04,26.02,26.04,5972.0,22.581,22.581,22.5637,22.581,5972.0
2016-02-25 15:10:00,26.04,26.04,26.03,26.04,7984.0,22.581,22.581,22.5724,22.581,7984.0
2016-02-25 15:15:00,26.05,26.05,26.02,26.02,36908.0,22.5897,22.5897,22.5637,22.5637,36908.0
2016-02-25 15:20:00,26.03,26.03,26.02,26.03,20284.0,22.5724,22.5724,22.5637,22.5724,20284.0
2016-02-25 15:25:00,26.03,26.04,26.0,26.0,21356.0,22.5724,22.581,22.5464,22.5464,21356.0
2016-02-25 15:30:00,26.0,26.04,26.0,26.0,9200.0,22.5464,22.581,22.5464,22.5464,9200.0
2016-02-25 15:35:00,26.0,26.05,26.0,26.05,36496.0,22.5464,22.5897,22.5464,22.5897,36496.0
2016-02-25 15:40:00,26.04,26.07,26.04,26.07,21492.0,22.581,22.6071,22.581,22.6071,21492.0
2016-02-25 15:45:00,26.07,26.08,26.06,26.07,39140.0,22.6071,22.6157,22.5984,22.6071,39140.0
2016-02-25 15:50:00,26.07,26.09,26.07,26.08,53828.0,22.6071,22.6244,22.6071,22.6157,53828.0
2016-02-25 15:55:00,26.08,26.1,26.08,26.08,46940.0,22.6157,22.6331,22.6157,22.6157,46940.0
2016-02-26 09:30:00,26.22,26.22,26.15,26.18,67132.0,22.7371,22.7371,22.6764,22.7025,67132.0
2016-02-26 09:35:00,26.16,26.21,26.16,26.18,5580.0,22.6851,22.7285,22.6851,22.7025,5580.0
2016-02-26 09:40:00,26.18,26.18,26.13,26.14,17760.0,22.7025,22.7025,22.6591,22.6678,17760.0
2016-02-26 09:45:00,26.15,26.16,26.11,26.15,20808.0,22.6764,22.6851,22.6417,22.6764,20808.0
2016-02-26 09:50:00,26.18,26.23,26.16,26.23,27248.0,22.7025,22.7458,22.6851,22.7458,27248.0
2016-02-26 09:55:00,26.22,26.25,26.2,26.2,44004.0,22.7371,22.7632,22.7198,22.7198,44004.0
2016-02-26 10:00:00,26.17,26.2,26.16,26.16,17780.0,22.6938,22.7198,22.6851,22.6851,17780.0
2016-02-26 10:05:00,26.16,26.19,26.13,26.14,18680.0,22.6851,22.7111,22.6591,22.6678,18680.0
2016-02-26 10:10:00,26.11,26.15,26.1,26.15,34820.0,22.6417,22.6764,22.6331,22.6764,34820.0
2016-02-26 10:15:00,26.16,26.16,26.13,26.14,29040.0,22.6851,22.6851,22.6591,22.6678,29040.0
2016-02-26 10:20:00,26.16,26.16,26.11,26.11,35060.0,22.6851,22.6851,22.6417,22.6417,35060.0
2016-02-26 10:25:00,26.11,26.14,26.1,26.12,18012.0,22.6417,22.6678,22.6331,22.6504,18012.0
2016-02-26 10:30:00,26.15,26.18,26.15,26.17,32084.0,22.6764,22.7025,22.6764,22.6938,32084.0
2016-02-26 10:35:00,26.16,26.21,26.16,26.2,24968.0,22.6851,22.7285,22.6851,22.7198,24968.0
2016-02-26 10:40:00,26.2,26.21,26.18,26.21,48348.0,22.7198,22.7285,22.7025,22.7285,48348.0
2016-02-26 10:45:00,26.21,26.22,26.19,26.2,50036.0,22.7285,22.7371,22.7111,22.7198,50036.0
2016-02-26 10:50:00,26.19,26.21,26.18,26.21,55300.0,22.7111,22.7285,22.7025,22.7285,55300.0
2016-02-26 10:55:00,26.2,26.23,26.19,26.22,25708.0,22.7198,22.7458,22.7111,22.7371,25708.0
2016-02-26 11:00:00,26.23,26.24,26.21,26.23,34200.0,22.7458,22.7545,22.7285,22.7458,34200.0
2016-02-26 11:05:00,26.24,26.26,26.23,26.24,55948.0,22.7545,22.7718,22.7458,22.7545,55948.0
2016-02-26 11:10:00,26.23,26.24,26.22,26.23,63948.0,22.7458,22.7545,22.7371,22.7458,63948.0
2016-02-26 11:15:00,26.24,26.27,26.24,26.25,16124.0,22.7545,22.7805,22.7545,22.7632,16124.0
2016-02-26 11:20:00,26.26,26.27,26.25,26.26,6400.0,22.7718,22.7805,22.7632,22.7718,6400.0
2016-02-26 11:25:00,26.25,26.26,26.21,26.21,23880.0,22.7632,22.7718,22.7285,22.7285,23880.0
2016-02-26 11:30:00,26.21,26.22,26.2,26.21,35628.0,22.7285,22.7371,22.7198,22.7285,35628.0
2016-02-26 11:35:00,26.19,26.19,26.17,26.17,34880.0,22.7111,22.7111,22.6938,22.6938,34880.0
2016-02-26 11:40:00,26.15,26.18,26.15,26.17,22120.0,22.6764,22.7025,22.6764,22.6938,22120.0
2016-02-26 11:45:00,26.16,26.19,26.16,26.18,12972.0,22.6851,22.7111,22.6851,22.7025,12972.0
2016-02-26 11:50:00,26.18,26.2,26.16,26.2,31248.0,22.7025,22.7198,22.6851,22.7198,31248.0
2016-02-26 11:55:00,26.18,26.24,26.18,26.23,9640.0,22.7025,22.7545,22.7025,22.7458,9640.0
2016-02-26 12:00:00,26.22,26.22,26.18,26.18,24560.0,22.7371,22.7371,22.7025,22.7025,24560.0
2016-02-26 12:05:00,26.18,26.2,26.16,26.19,12928.0,22.7025,22.7198,22.6851,22.7111,12928.0
2016-02-26 12:10:00,26.19,26.21,26.18,26.19,15980.0,22.7111,22.7285,22.7025,22.7111,15980.0
2016-02-26 12:15:00,26.2,26.23,26.2,26.22,45532.0,22.7198,22.7458,22.7198,22.7371,45532.0
2016-02-26 12:20:00,26.22,26.23,26.2,26.21,437452.0,22.7371,22.7458,22.7198,22.7285,437452.0
2016-02-26 12:25:00,26.21,26.24,26.2,26.23,86764.0,22.7285,22.7545,22.7198,22.7458,86764.0
2016-02-26 12:30:00,26.22,26.25,26.22,26.25,9156.0,22.7371,22.7632,22.7371,22.7632,9156.0
2016-02-26 12:35:00,26.23,26.25,26.23,26.23,4344.0,22.7458,22.7632,22.7458,22.7458,4344.0
2016-02-26 12:40:00,26.23,26.24,26.22,26.23,36448.0,22.7458,22.7545,22.7371,22.7458,36448.0
2016-02-26 12:45:00,26.22,26.25,26.22,26.22,277920.0,22.7371,22.7632,22.7371,22.7371,277920.0
2016-02-26 12:50:00,26.21,26.25,26.21,26.25,9424.0,22.7285,22.7632,22.7285,22.7632,9424.0
2016-02-26 12:55:00,26.25,26.25,26.23,26.24,9896.0,22.7632,22.7632,22.7458,22.7545,9896.0
2016-02-26 13:00:00,26.23,26.25,26.22,26.25,20332.0,22.7458,22.7632,22.7371,22.7632,20332.0
2016-02-26 13:05:00,26.23,26.25,26.23,26.25,11636.0,22.7458,22.7632,22.7458,22.7632,11636.0
2016-02-26 13:10:00,26.24,26.25,26.21,26.21,15844.0,22.7545,22.7632,22.7285,22.7285,15844.0
2016-02-26 13:15:00,26.21,26.22,26.19,26.21,11612.0,22.7285,22.7371,22.7111,22.7285,11612.0
2016-02-26 13:20:00,26.22,26.23,26.21,26.23,20624.0,22.7371,22.7458,22.7285,22.7458,20624.0
2016-02-26 13:25:00,26.23,26.23,26.2,26.2,16612.0,22.7458,22.7458,22.7198,22.7198,16612.0
2016-02-26 13:30:00,26.19,26.2,26.19,26.19,10180.0,22.7111,22.7198,22.7111,22.7111,10180.0
2016-02-26 13:35:00,26.19,26.21,26.19,26.2,15312.0,22.7111,22.7285,22.7111,22.7198,15312.0
2016-02-26 13:40:00,26.19,26.21,26.16,26.17,13456.0,22.7111,22.7285,22.6851,22.6938,13456.0
2016-02-26 13:45:00,26.16,26.17,26.16,26.17,7588.0,22.6851,22.6938,22.6851,22.6938,7588.0
2016-02-26 13:50:00,26.17,26.17,26.13,26.13,11788.0,22.6938,22.6938,22.6591,22.6591,11788.0
2016-02-26 13:55:00,26.13,26.14,26.11,26.13,36260.0,22.6591,22.6678,22.6417,22.6591,36260.0
2016-02-26 14:00:00,26.14,26.15,26.13,26.13,24372.0,22.6678,22.6764,22.6591,22.6591,24372.0
2016-02-26 14:05:00,26.14,26.15,26.14,26.15,25060.0,22.6678,22.6764,22.6678,22.6764,25060.0
2016-02-26 14:10:00,26.14,26.14,26.1,26.11,21360.0,22.6678,22.6678,22.6331,22.6417,21360.0
2016-02-26 14:15:00,26.12,26.13,26.1,26.11,65180.0,22.6504,22.6591,22.6331,22.6417,65180.0
2016-02-26 14:20:00,26.1,26.12,26.09,26.1,11008.0,22.6331,22.6504,22.6244,22.6331,11008.0
2016-02-26 14:25:00,26.1,26.13,26.1,26.13,22504.0,22.6331,22.6591,22.6331,22.6591,22504.0
2016-02-26 14:30:00,26.12,26.14,26.11,26.13,83784.0,22.6504,22.6678,22.6417,22.6591,83784.0
2016-02-26 14:35:00,26.12,26.12,26.07,26.08,56716.0,22.6504,22.6504,22.6071,22.6157,56716.0
2016-02-26 14:40:00,26.08,26.11,26.07,26.11,97456.0,22.6157,22.6417,22.6071,22.6417,97456.0
2016-02-26 14:45:00,26.11,26.14,26.11,26.13,67712.0,22.6417,22.6678,22.6417,22.6591,67712.0
2016-02-26 14:50:00,26.13,26.13,26.11,26.11,63104.0,22.6591,22.6591,22.6417,22.6417,63104.0
2016-02-26 14:55:00,26.11,26.12,26.09,26.09,63988.0,22.6417,22.6504,22.6244,22.6244,63988.0
2016-02-26 15:00:00,26.1,26.15,26.09,26.14,59128.0,22.6331,22.6764,22.6244,22.6678,59128.0
2016-02-26 15:05:00,26.14,26.16,26.14,26.15,67100.0,22.6678,22.6851,22.6678,22.6764,67100.0
2016-02-26 15:10:00,26.15,26.18,26.15,26.18,82284.0,22.6764,22.7025,22.6764,22.7025,82284.0
2016-02-26 15:15:00,26.17,26.2,26.17,26.2,88756.0,22.6938,22.7198,22.6938,22.7198,88756.0
2016-02-26 15:20:00,26.2,26.2,26.16,26.17,50512.0,22.7198,22.7198,22.6851,22.6938,50512.0
2016-02-26 15:25:00,26.17,26.18,26.14,26.14,91536.0,22.6938,22.7025,22.6678,22.6678,91536.0
2016-02-26 15:30:00,26.15,26.18,26.15,26.17,76888.0,22.6764,22.7025,22.6764,22.6938,76888.0
2016-02-26 15:35:00,26.17,26.18,26.14,26.15,127616.0,22.6938,22.7025,22.6678,22.6764,127616.0
2016-02-26 15:40:00,26.15,26.18,26.15,26.18,59676.0,22.6764,22.7025,22.6764,22.7025,59676.0
2016-02-26 15:45:00,26.18,26.19,26.18,26.19,89352.0,22.7025,22.7111,22.7025,22.7111,89352.0
2016-02-26 15:50:00,26.2,26.21,26.19,26.21,109172.0,22.7198,22.7285,22.7111,22.7285,109172.0
2016-02-26 15:55:00,26.2,26.2,26.17,26.19,165064.0,22.7198,22.7198,22.6938,22.7111,165064.0
2016-02-29 09:30:00,26.19,26.2,26.12,26.17,59776.0,22.7111,22.7198,22.6504,22.6938,59776.0
2016-02-29 09:35:00,26.19,26.23,26.18,26.2,13648.0,22.7111,22.7458,22.7025,22.7198,13648.0
2016-02-29 09:40:00,26.25,26.25,26.18,26.22,12476.0,22.7632,22.7632,22.7025,22.7371,12476.0
2016-02-29 09:45:00,26.22,26.22,26.18,26.2,19000.0,22.7371,22.7371,22.7025,22.7198,19000.0
2016-02-29 09:50:00,26.18,26.25,26.18,26.25,19532.0,22.7025,22.7632,22.7025,22.7632,19532.0
2016-02-29 09:55:00,26.24,26.24,26.2,26.22,21144.0,22.7545,22.7545,22.7198,22.7371,21144.0
2016-02-29 10:00:00,26.21,26.23,26.19,26.2,16816.0,22.7285,22.7458,22.7111,22.7198,16816.0
2016-02-29 10:05:00,26.21,26.28,26.21,26.23,25208.0,22.7285,22.7892,22.7285,22.7458,25208.0
2016-02-29 10:10:00,26.24,26.25,26.21,26.23,69812.0,22.7545,22.7632,22.7285,22.7458,69812.0
2016-02-29 10:15:00,26.25,26.27,26.22,26.22,64180.0,22.7632,22.7805,22.7371,22.7371,64180.0
2016-02-29 10:20:00,26.24,26.29,26.24,26.27,14388.0,22.7545,22.7978,22.7545,22.7805,14388.0
2016-02-29 10:25:00,26.27,26.27,26.21,26.22,10456.0,22.7805,22.7805,22.7285,22.7371,10456.0
2016-02-29 10:30:00,26.21,26.25,26.21,26.22,15796.0,22.7285,22.7632,22.7285,22.7371,15796.0
2016-02-29 10:35:00,26.24,26.24,26.21,26.23,16352.0,22.7545,22.7545,22.7285,22.7458,16352.0
2016-02-29 10:40:00,26.24,26.28,26.24,26.28,23488.0,22.7545,22.7892,22.7545,22.7892,23488.0
2016-02-29 10:45:00,26.28,26.3,26.27,26.29,12040.0,22.7892,22.8065,22.7805,22.7978,12040.0
2016-02-29 10:50:00,26.28,26.32,26.28,26.32,10544.0,22.7892,22.8239,22.7892,22.8239,10544.0
2016-02-29 10:55:00,26.32,26.34,26.31,26.32,20164.0,22.8239,22.8412,22.8152,22.8239,20164.0
2016-02-29 11:00:00,26.33,26.37,26.33,26.34,8752.0,22.8325,22.8672,22.8325,22.8412,8752.0
2016-02-29 11:05:00,26.35,26.35,26.32,26.35,14888.0,22.8499,22.8499,22.8239,22.8499,14888.0
2016-02-29 11:10:00,26.35,26.37,26.34,26.34,65900.0,22.8499,22.8672,22.8412,22.8412,65900.0
2016-02-29 11:15:00,26.35,26.36,26.34,26.36,13352.0,22.8499,22.8585,22.8412,22.8585,13352.0
2016-02-29 11:20:00,26.36,26.38,26.36,26.37,7600.0,22.8585,22.8759,22.8585,22.8672,7600.0
2016-02-29 11:25:00,26.38,26.38,26.35,26.35,21568.0,22.8759,22.8759,22.8499,22.8499,21568.0
2016-02-29 11:30:00,26.35,26.36,26.35,26.36,6248.0,22.8499,22.8585,22.8499,22.8585,6248.0
2016-02-29 11:35:00,26.38,26.4,26.37,26.4,25908.0,22.8759,22.8932,22.8672,22.8932,25908.0
2016-02-29 11:40:00,26.4,26.4,26.39,26.39,9336.0,22.8932,22.8932,22.8846,22.8846,9336.0
2016-02-29 11:45:00,26.4,26.41,26.38,26.39,47968.0,22.8932,22.9019,22.8759,22.8846,47968.0
2016-02-29 11:50:00,26.38,26.39,26.36,26.38,7988.0,22.8759,22.8846,22.8585,22.8759,7988.0
2016-02-29 11:55:00,26.39,26.39,26.36,26.36,15656.0,22.8846,22.8846,22.8585,22.8585,15656.0
2016-02-29 12:00:00,26.38,26.38,26.36,26.37,80944.0,22.8759,22.8759,22.8585,22.8672,80944.0
2016-02-29 12:05:00,26.36,26.36,26.35,26.36,167776.0,22.8585,22.8585,22.8499,22.8585,167776.0
2016-02-29 12:10:00,26.36,26.38,26.35,26.38,48056.0,22.8585,22.8759,22.8499,22.8759,48056.0
2016-02-29 12:15:00,26.37,26.38,26.37,26.37,8084.0,22.8672,22.8759,22.8672,22.8672,8084.0
2016-02-29 12:20:00,26.38,26.39,26.35,26.35,8828.0,22.8759,22.8846,22.8499,22.8499,8828.0
2016-02-29 12:25:00,26.37,26.37,26.35,26.36,62196.0,22.8672,22.8672,22.8499,22.8585,62196.0
2016-02-29 12:30:00,26.36,26.36,26.34,26.36,11176.0,22.8585,22.8585,22.8412,22.8585,11176.0
2016-02-29 12:35:00,26.37,26.38,26.33,26.34,13876.0,22.8672,22.8759,22.8325,22.8412,13876.0
2016-02-29 12:40:00,26.35,26.35,26.34,26.35,6108.0,22.8499,22.8499,22.8412,22.8499,6108.0
2016-02-29 12:45:00,26.35,26.36,26.34,26.34,20876.0,22.8499,22.8585,22.8412,22.8412,20876.0
2016-02-29 12:50:00,26.35,26.35,26.34,26.34,21292.0,22.8499,22.8499,22.8412,22.8412,21292.0
2016-02-29 12:55:00,26.35,26.35,26.33,26.35,92432.0,22.8499,22.8499,22.8325,22.8499,92432.0
2016-02-29 13:00:00,26.37,26.38,26.35,26.37,15612.0,22.8672,22.8759,22.8499,22.8672,15612.0
2016-02-29 13:05:00,26.36,26.37,26.35,26.36,11764.0,22.8585,22.8672,22.8499,22.8585,11764.0
2016-02-29 13:10:00,26.36,26.36,26.34,26.34,13748.0,22.8585,22.8585,22.8412,22.8412,13748.0
2016-02-29 13:15:00,26.34,26.36,26.34,26.36,8124.0,22.8412,22.8585,22.8412,22.8585,8124.0
2016-02-29 13:20:00,26.35,26.36,26.34,26.34,8408.0,22.8499,22.8585,22.8412,22.8412,8408.0
2016-02-29 13:25:00,26.34,26.34,26.33,26.33,20064.0,22.8412,22.8412,22.8325,22.8325,20064.0
2016-02-29 13:30:00,26.32,26.33,26.31,26.32,14696.0,22.8239,22.8325,22.8152,22.8239,14696.0
2016-02-29 13:35:00,26.33,26.34,26.32,26.33,9380.0,22.8325,22.8412,22.8239,22.8325,9380.0
2016-02-29 13:40:00,26.34,26.34,26.31,26.32,9736.0,22.8412,22.8412,22.8152,22.8239,9736.0
2016-02-29 13:45:00,26.32,26.34,26.32,26.34,16508.0,22.8239,22.8412,22.8239,22.8412,16508.0
2016-02-29 13:50:00,26.33,26.34,26.33,26.34,25148.0,22.8325,22.8412,22.8325,22.8412,25148.0
2016-02-29 13:55:00,26.34,26.34,26.32,26.34,25148.0,22.8412,22.8412,22.8239,22.8412,25148.0
2016-02-29 14:00:00,26.34,26.34,26.32,26.33,22200.0,22.8412,22.8412,22.8239,22.8325,22200.0
2016-02-29 14:05:00,26.33,26.34,26.28,26.28,23852.0,22.8325,22.8412,22.7892,22.7892,23852.0
2016-02-29 14:10:00,26.3,26.3,26.27,26.28,32284.0,22.8065,22.8065,22.7805,22.7892,32284.0
2016-02-29 14:15:00,26.28,26.28,26.27,26.27,32532.0,22.7892,22.7892,22.7805,22.7805,32532.0
2016-02-29 14:20:00,26.26,26.26,26.24,26.24,33208.0,22.7718,22.7718,22.7545,22.7545,33208.0
2016-02-29 14:25:00,26.24,26.28,26.23,26.27,30336.0,22.7545,22.7892,22.7458,22.7805,30336.0
2016-02-29 14:30:00,26.27,26.27,26.25,26.27,37416.0,22.7805,22.7805,22.7632,22.7805,37416.0
2016-02-29 14:35:00,26.27,26.28,26.26,26.28,60740.0,22.7805,22.7892,22.7718,22.7892,60740.0
2016-02-29 14:40:00,26.28,26.28,26.24,26.24,13860.0,22.7892,22.7892,22.7545,22.7545,13860.0
2016-02-29 14:45:00,26.24,26.24,26.22,26.22,37980.0,22.7545,22.7545,22.7371,22.7371,37980.0
2016-02-29 14:50:00,26.22,26.24,26.21,26.21,65888.0,22.7371,22.7545,22.7285,22.7285,65888.0
2016-02-29 14:55:00,26.21,26.22,26.18,26.2,44504.0,22.7285,22.7371,22.7025,22.7198,44504.0
2016-02-29 15:00:00,26.2,26.2,26.17,26.18,30220.0,22.7198,22.7198,22.6938,22.7025,30220.0
2016-02-29 15:05:00,26.18,26.18,26.15,26.17,28096.0,22.7025,22.7025,22.6764,22.6938,28096.0
2016-02-29 15:10:00,26.17,26.18,26.13,26.15,26256.0,22.6938,22.7025,22.6591,22.6764,26256.0
2016-02-29 15:15:00,26.15,26.15,26.13,26.14,82456.0,22.6764,22.6764,22.6591,22.6678,82456.0
2016-02-29 15:20:00,26.14,26.18,26.14,26.17,35204.0,22.6678,22.7025,22.6678,22.6938,35204.0
2016-02-29 15:25:00,26.18,26.19,26.16,26.19,30600.0,22.7025,22.7111,22.6851,22.7111,30600.0
2016-02-29 15:30:00,26.19,26.21,26.18,26.18,71000.0,22.7111,22.7285,22.7025,22.7025,71000.0
2016-02-29 15:35:00,26.2,26.21,26.17,26.18,19108.0,22.7198,22.7285,22.6938,22.7025,19108.0
2016-02-29 15:40:00,26.19,26.21,26.18,26.2,30532.0,22.7111,22.7285,22.7025,22.7198,30532.0
2016-02-29 15:45:00,26.2,26.21,26.18,26.18,45688.0,22.7198,22.7285,22.7025,22.7025,45688.0
2016-02-29 15:50:00,26.19,26.2,26.16,26.18,65316.0,22.7111,22.7198,22.6851,22.7025,65316.0
2016-02-29 15:55:00,26.18,26.18,26.11,26.12,522364.0,22.7025,22.7025,22.6417,22.6504,522364.0
2016-03-01 09:30:00,26.3,26.33,26.27,26.27,72320.0,22.8065,22.8325,22.7805,22.7805,72320.0
2016-03-01 09:35:00,26.27,26.29,26.23,26.25,41804.0,22.7805,22.7978,22.7458,22.7632,41804.0
2016-03-01 09:40:00,26.26,26.26,26.19,26.24,51340.0,22.7718,22.7718,22.7111,22.7545,51340.0
2016-03-01 09:45:00,26.24,26.25,26.19,26.21,48392.0,22.7545,22.7632,22.7111,22.7285,48392.0
2016-03-01 09:50:00,26.21,26.23,26.21,26.22,20116.0,22.7285,22.7458,22.7285,22.7371,20116.0
2016-03-01 09:55:00,26.21,26.22,26.19,26.21,35552.0,22.7285,22.7371,22.7111,22.7285,35552.0
2016-03-01 10:00:00,26.22,26.28,26.22,26.25,33440.0,22.7371,22.7892,22.7371,22.7632,33440.0
2016-03-01 10:05:00,26.27,26.27,26.24,26.25,15280.0,22.7805,22.7805,22.7545,22.7632,15280.0
2016-03-01 10:10:00,26.25,26.27,26.23,26.25,90456.0,22.7632,22.7805,22.7458,22.7632,90456.0
2016-03-01 10:15:00,26.26,26.27,26.22,26.26,117052.0,22.7718,22.7805,22.7371,22.7718,117052.0
2016-03-01 10:20:00,26.25,26.33,26.25,26.33,9156.0,22.7632,22.8325,22.7632,22.8325,9156.0
2016-03-01 10:25:00,26.34,26.38,26.34,26.36,145852.0,22.8412,22.8759,22.8412,22.8585,145852.0
2016-03-01 10:30:00,26.36,26.4,26.35,26.39,79344.0,22.8585,22.8932,22.8499,22.8846,79344.0
2016-03-01 10:35:00,26.38,26.42,26.38,26.4,47484.0,22.8759,22.9106,22.8759,22.8932,47484.0
2016-03-01 10:40:00,26.41,26.41,26.37,26.4,29072.0,22.9019,22.9019,22.8672,22.8932,29072.0
2016-03-01 10:45:00,26.41,26.41,26.35,26.35,19396.0,22.9019,22.9019,22.8499,22.8499,19396.0
2016-03-01 10:50:00,26.35,26.36,26.33,26.35,17376.0,22.8499,22.8585,22.8325,22.8499,17376.0
2016-03-01 10:55:00,26.35,26.36,26.32,26.33,31444.0,22.8499,22.8585,22.8239,22.8325,31444.0
2016-03-01 11:00:00,26.33,26.35,26.33,26.34,26836.0,22.8325,22.8499,22.8325,22.8412,26836.0
2016-03-01 11:05:00,26.32,26.34,26.31,26.32,48796.0,22.8239,22.8412,22.8152,22.8239,48796.0
2016-03-01 11:10:00,26.34,26.37,26.33,26.36,31252.0,22.8412,22.8672,22.8325,22.8585,31252.0
2016-03-01 11:15:00,26.36,26.4,26.35,26.4,11904.0,22.8585,22.8932,22.8499,22.8932,11904.0
2016-03-01 11:20:00,26.4,26.43,26.4,26.42,69896.0,22.8932,22.9192,22.8932,22.9106,69896.0
2016-03-01 11:25:00,26.42,26.44,26.41,26.43,30440.0,22.9106,22.9279,22.9019,22.9192,30440.0
2016-03-01 11:30:00,26.43,26.44,26.4,26.41,55228.0,22.9192,22.9279,22.8932,22.9019,55228.0
2016-03-01 11:35:00,26.42,26.42,26.39,26.42,21916.0,22.9106,22.9106,22.8846,22.9106,21916.0
2016-03-01 11:40:00,26.42,26.43,26.39,26.4,14256.0,22.9106,22.9192,22.8846,22.8932,14256.0
2016-03-01 11:45:00,26.39,26.42,26.38,26.4,24840.0,22.8846,22.9106,22.8759,22.8932,24840.0
2016-03-01 11:50:00,26.4,26.42,26.4,26.42,38080.0,22.8932,22.9106,22.8932,22.9106,38080.0
2016-03-01 11:55:00,26.41,26.43,26.39,26.41,22108.0,22.9019,22.9192,22.8846,22.9019,22108.0
2016-03-01 12:00:00,26.42,26.43,26.41,26.43,37176.0,22.9106,22.9192,22.9019,22.9192,37176.0
2016-03-01 12:05:00,26.42,26.45,26.42,26.45,13508.0,22.9106,22.9366,22.9106,22.9366,13508.0
2016-03-01 12:10:00,26.46,26.46,26.43,26.44,12908.0,22.9453,22.9453,22.9192,22.9279,12908.0
2016-03-01 12:15:00,26.43,26.46,26.43,26.46,21412.0,22.9192,22.9453,22.9192,22.9453,21412.0
2016-03-01 12:20:00,26.46,26.47,26.43,26.43,19840.0,22.9453,22.9539,22.9192,22.9192,19840.0
2016-03-01 12:25:00,26.43,26.45,26.43,26.44,8780.0,22.9192,22.9366,22.9192,22.9279,8780.0
2016-03-01 12:30:00,26.44,26.45,26.42,26.45,11464.0,22.9279,22.9366,22.9106,22.9366,11464.0
2016-03-01 12:35:00,26.45,26.45,26.39,26.39,18148.0,22.9366,22.9366,22.8846,22.8846,18148.0
2016-03-01 12:40:00,26.4,26.41,26.39,26.4,28656.0,22.8932,22.9019,22.8846,22.8932,28656.0
2016-03-01 12:45:00,26.4,26.43,26.4,26.41,13516.0,22.8932,22.9192,22.8932,22.9019,13516.0
2016-03-01 12:50:00,26.41,26.44,26.41,26.43,10456.0,22.9019,22.9279,22.9019,22.9192,10456.0
2016-03-01 12:55:00,26.43,26.44,26.42,26.42,44360.0,22.9192,22.9279,22.9106,22.9106,44360.0
2016-03-01 13:00:00,26.43,26.43,26.41,26.43,21068.0,22.9192,22.9192,22.9019,22.9192,21068.0
2016-03-01 13:05:00,26.43,26.45,26.43,26.43,19360.0,22.9192,22.9366,22.9192,22.9192,19360.0
2016-03-01 13:10:00,26.42,26.44,26.41,26.44,18444.0,22.9106,22.9279,22.9019,22.9279,18444.0
2016-03-01 13:15:00,26.44,26.46,26.44,26.46,16764.0,22.9279,22.9453,22.9279,22.9453,16764.0
2016-03-01 13:20:00,26.48,26.49,26.46,26.46,6508.0,22.9626,22.9713,22.9453,22.9453,6508.0
2016-03-01 13:25:00,26.48,26.49,26.47,26.47,9840.0,22.9626,22.9713,22.9539,22.9539,9840.0
2016-03-01 13:30:00,26.48,26.49,26.47,26.48,9752.0,22.9626,22.9713,22.9539,22.9626,9752.0
2016-03-01 13:35:00,26.48,26.49,26.47,26.48,38544.0,22.9626,22.9713,22.9539,22.9626,38544.0
2016-03-01 13:40:00,26.48,26.5,26.48,26.5,11044.0,22.9626,22.9799,22.9626,22.9799,11044.0
2016-03-01 13:45:00,26.49,26.49,26.47,26.49,23980.0,22.9713,22.9713,22.9539,22.9713,23980.0
2016-03-01 13:50:00,26.49,26.49,26.46,26.46,13388.0,22.9713,22.9713,22.9453,22.9453,13388.0
2016-03-01 13:55:00,26.47,26.47,26.45,26.46,11780.0,22.9539,22.9539,22.9366,22.9453,11780.0
2016-03-01 14:00:00,26.46,26.46,26.45,26.45,14404.0,22.9453,22.9453,22.9366,22.9366,14404.0
2016-03-01 14:05:00,26.45,26.46,26.45,26.45,25796.0,22.9366,22.9453,22.9366,22.9366,25796.0
2016-03-01 14:10:00,26.46,26.47,26.44,26.44,12180.0,22.9453,22.9539,22.9279,22.9279,12180.0
2016-03-01 14:15:00,26.44,26.46,26.43,26.43,21616.0,22.9279,22.9453,22.9192,22.9192,21616.0
2016-03-01 14:20:00,26.44,26.44,26.42,26.43,137228.0,22.9279,22.9279,22.9106,22.9192,137228.0
2016-03-01 14:25:00,26.43,26.44,26.42,26.44,47396.0,22.9192,22.9279,22.9106,22.9279,47396.0
2016-03-01 14:30:00,26.44,26.45,26.43,26.44,34580.0,22.9279,22.9366,22.9192,22.9279,34580.0
2016-03-01 14:35:00,26.44,26.44,26.42,26.43,31696.0,22.9279,22.9279,22.9106,22.9192,31696.0
2016-03-01 14:40:00,26.43,26.46,26.43,26.46,43320.0,22.9192,22.9453,22.9192,22.9453,43320.0
2016-03-01 14:45:00,26.46,26.49,26.46,26.49,197616.0,22.9453,22.9713,22.9453,22.9713,197616.0
2016-03-01 14:50:00,26.49,26.5,26.48,26.49,60860.0,22.9713,22.9799,22.9626,22.9713,60860.0
2016-03-01 14:55:00,26.5,26.52,26.49,26.51,44188.0,22.9799,22.9973,22.9713,22.9886,44188.0
2016-03-01 15:00:00,26.52,26.53,26.51,26.52,40544.0,22.9973,23.006,22.9886,22.9973,40544.0
2016-03-01 15:05:00,26.52,26.55,26.52,26.55,20740.0,22.9973,23.0233,22.9973,23.0233,20740.0
2016-03-01 15:10:00,26.54,26.54,26.52,26.52,56468.0,23.0146,23.0146,22.9973,22.9973,56468.0
2016-03-01 15:15:00,26.52,26.54,26.52,26.53,242612.0,22.9973,23.0146,22.9973,23.006,242612.0
2016-03-01 15:20:00,26.53,26.53,26.51,26.53,82876.0,23.006,23.006,22.9886,23.006,82876.0
2016-03-01 15:25:00,26.53,26.54,26.52,26.53,19496.0,23.006,23.0146,22.9973,23.006,19496.0
2016-03-01 15:30:00,26.52,26.53,26.52,26.53,49260.0,22.9973,23.006,22.9973,23.006,49260.0
2016-03-01 15:35:00,26.53,26.54,26.52,26.52,53044.0,23.006,23.0146,22.9973,22.9973,53044.0
2016-03-01 15:40:00,26.52,26.53,26.51,26.53,58756.0,22.9973,23.006,22.9886,23.006,58756.0
2016-03-01 15:45:00,26.53,26.54,26.53,26.54,37376.0,23.006,23.0146,23.006,23.0146,37376.0
2016-03-01 15:50:00,26.54,26.56,26.54,26.56,53060.0,23.0146,23.032,23.0146,23.032,53060.0
2016-03-01 15:55:00,26.56,26.6,26.56,26.6,68184.0,23.032,23.0667,23.032,23.0667,68184.0
2016-03-02 09:30:00,26.58,26.6,26.52,26.52,50960.0,23.0493,23.0667,22.9973,22.9973,50960.0
2016-03-02 09:35:00,26.57,26.61,26.54,26.59,35836.0,23.0406,23.0753,23.0146,23.058,35836.0
2016-03-02 09:40:00,26.59,26.64,26.59,26.63,8492.0,23.058,23.1013,23.058,23.0927,8492.0
2016-03-02 09:45:00,26.61,26.65,26.61,26.64,27260.0,23.0753,23.11,23.0753,23.1013,27260.0
2016-03-02 09:50:00,26.62,26.62,26.55,26.56,18756.0,23.084,23.084,23.0233,23.032,18756.0
2016-03-02 09:55:00,26.54,26.58,26.53,26.58,24656.0,23.0146,23.0493,23.006,23.0493,24656.0
2016-03-02 10:00:00,26.56,26.59,26.55,26.55,5580.0,23.032,23.058,23.0233,23.0233,5580.0
2016-03-02 10:05:00,26.57,26.61,26.56,26.6,107384.0,23.0406,23.0753,23.032,23.0667,107384.0
2016-03-02 10:10:00,26.58,26.62,26.58,26.62,3892.0,23.0493,23.084,23.0493,23.084,3892.0
2016-03-02 10:15:00,26.64,26.64,26.59,26.6,9756.0,23.1013,23.1013,23.058,23.0667,9756.0
2016-03-02 10:20:00,26.59,26.6,26.57,26.59,13660.0,23.058,23.0667,23.0406,23.058,13660.0
2016-03-02 10:25:00,26.59,26.61,26.59,26.6,22436.0,23.058,23.0753,23.058,23.0667,22436.0
2016-03-02 10:30:00,26.6,26.6,26.51,26.56,34468.0,23.0667,23.0667,22.9886,23.032,34468.0
2016-03-02 10:35:00,26.55,26.57,26.52,26.52,25584.0,23.0233,23.0406,22.9973,22.9973,25584.0
2016-03-02 10:40:00,26.53,26.55,26.51,26.55,23728.0,23.006,23.0233,22.9886,23.0233,23728.0
2016-03-02 10:45:00,26.54,26.61,26.54,26.61,9432.0,23.0146,23.0753,23.0146,23.0753,9432.0
2016-03-02 10:50:00,26.6,26.64,26.59,26.64,3120.0,23.0667,23.1013,23.058,23.1013,3120.0
2016-03-02 10:55:00,26.65,26.67,26.64,26.67,10528.0,23.11,23.1274,23.1013,23.1274,10528.0
2016-03-02 11:00:00,26.65,26.68,26.65,26.67,4108.0,23.11,23.136,23.11,23.1274,4108.0
2016-03-02 11:05:00,26.67,26.7,26.65,26.66,43780.0,23.1274,23.1534,23.11,23.1187,43780.0
2016-03-02 11:10:00,26.66,26.69,26.66,26.67,15832.0,23.1187,23.1447,23.1187,23.1274,15832.0
2016-03-02 11:15:00,26.68,26.68,26.63,26.63,8476.0,23.136,23.136,23.0927,23.0927,8476.0
2016-03-02 11:20:00,26.62,26.65,26.61,26.65,16724.0,23.084,23.11,23.0753,23.11,16724.0
2016-03-02 11:25:00,26.64,26.65,26.62,26.65,13244.0,23.1013,23.11,23.084,23.11,13244.0
2016-03-02 11:30:00,26.66,26.68,26.64,26.65,11764.0,23.1187,23.136,23.1013,23.11,11764.0
2016-03-02 11:35:00,26.64,26.64,26.61,26.62,51640.0,23.1013,23.1013,23.0753,23.084,51640.0
2016-03-02 11:40:00,26.62,26.67,26.62,26.67,17824.0,23.084,23.1274,23.084,23.1274,17824.0
2016-03-02 11:45:00,26.65,26.66,26.63,26.66,19620.0,23.11,23.1187,23.0927,23.1187,19620.0
2016-03-02 11:50:00,26.65,26.66,26.65,26.65,6280.0,23.11,23.1187,23.11,23.11,6280.0
2016-03-02 11:55:00,26.65,26.65,26.62,26.62,16112.0,23.11,23.11,23.084,23.084,16112.0
2016-03-02 12:00:00,26.62,26.63,26.61,26.62,15568.0,23.084,23.0927,23.0753,23.084,15568.0
2016-03-02 12:05:00,26.61,26.64,26.61,26.63,18604.0,23.0753,23.1013,23.0753,23.0927,18604.0
2016-03-02 12:10:00,26.64,26.64,26.63,26.64,8992.0,23.1013,23.1013,23.0927,23.1013,8992.0
2016-03-02 12:15:00,26.62,26.64,26.62,26.63,7672.0,23.084,23.1013,23.084,23.0927,7672.0
2016-03-02 12:20:00,26.64,26.64,26.62,26.63,2924.0,23.1013,23.1013,23.084,23.0927,2924.0
2016-03-02 12:25:00,26.62,26.64,26.62,26.62,11980.0,23.084,23.1013,23.084,23.084,11980.0
2016-03-02 12:30:00,26.64,26.65,26.63,26.65,12420.0,23.1013,23.11,23.0927,23.11,12420.0
2016-03-02 12:35:00,26.65,26.68,26.65,26.68,4480.0,23.11,23.136,23.11,23.136,4480.0
2016-03-02 12:40:00,26.67,26.68,26.66,26.67,32812.0,23.1274,23.136,23.1187,23.1274,32812.0
2016-03-02 12:45:00,26.67,26.68,26.66,26.68,52384.0,23.1274,23.136,23.1187,23.136,52384.0
2016-03-02 12:50:00,26.68,26.69,26.67,26.68,12660.0,23.136,23.1447,23.1274,23.136,12660.0
2016-03-02 12:55:00,26.68,26.7,26.68,26.69,19544.0,23.136,23.1534,23.136,23.1447,19544.0
2016-03-02 13:00:00,26.7,26.7,26.67,26.67,9088.0,23.1534,23.1534,23.1274,23.1274,9088.0
2016-03-02 13:05:00,26.68,26.68,26.68,26.68,10932.0,23.136,23.136,23.136,23.136,10932.0
2016-03-02 13:10:00,26.69,26.7,26.67,26.7,23000.0,23.1447,23.1534,23.1274,23.1534,23000.0
2016-03-02 13:15:00,26.7,26.71,26.7,26.71,5304.0,23.1534,23.162,23.1534,23.162,5304.0
2016-03-02 13:20:00,26.7,26.72,26.69,26.72,7408.0,23.1534,23.1707,23.1447,23.1707,7408.0
2016-03-02 13:25:00,26.72,26.75,26.72,26.74,19304.0,23.1707,23.1967,23.1707,23.1881,19304.0
2016-03-02 13:30:00,26.74,26.74,26.73,26.74,9328.0,23.1881,23.1881,23.1794,23.1881,9328.0
2016-03-02 13:35:00,26.73,26.73,26.71,26.72,19236.0,23.1794,23.1794,23.162,23.1707,19236.0
2016-03-02 13:40:00,26.72,26.75,26.72,26.75,7508.0,23.1707,23.1967,23.1707,23.1967,7508.0
2016-03-02 13:45:00,26.74,26.75,26.74,26.74,11972.0,23.1881,23.1967,23.1881,23.1881,11972.0
2016-03-02 13:50:00,26.74,26.74,26.73,26.74,20972.0,23.1881,23.1881,23.1794,23.1881,20972.0
2016-03-02 13:55:00,26.74,26.75,26.69,26.69,48868.0,23.1881,23.1967,23.1447,23.1447,48868.0
2016-03-02 14:00:00,26.69,26.71,26.69,26.71,20492.0,23.1447,23.162,23.1447,23.162,20492.0
2016-03-02 14:05:00,26.72,26.72,26.68,26.69,123504.0,23.1707,23.1707,23.136,23.1447,123504.0
2016-03-02 14:10:00,26.68,26.68,26.66,26.67,24768.0,23.136,23.136,23.1187,23.1274,24768.0
2016-03-02 14:15:00,26.67,26.68,26.66,26.67,21580.0,23.1274,23.136,23.1187,23.1274,21580.0
2016-03-02 14:20:00,26.67,26.71,26.67,26.71,3392.0,23.1274,23.162,23.1274,23.162,3392.0
2016-03-02 14:25:00,26.7,26.73,26.7,26.72,38472.0,23.1534,23.1794,23.1534,23.1707,38472.0
2016-03-02 14:30:00,26.71,26.73,26.71,26.73,18644.0,23.162,23.1794,23.162,23.1794,18644.0
2016-03-02 14:35:00,26.74,26.75,26.73,26.74,34452.0,23.1881,23.1967,23.1794,23.1881,34452.0
2016-03-02 14:40:00,26.75,26.75,26.74,26.74,18560.0,23.1967,23.1967,23.1881,23.1881,18560.0
2016-03-02 14:45:00,26.74,26.75,26.73,26.75,70572.0,23.1881,23.1967,23.1794,23.1967,70572.0
2016-03-02 14:50:00,26.74,26.74,26.72,26.72,35468.0,23.1881,23.1881,23.1707,23.1707,35468.0
2016-03-02 14:55:00,26.72,26.74,26.71,26.73,18432.0,23.1707,23.1881,23.162,23.1794,18432.0
2016-03-02 15:00:00,26.72,26.73,26.72,26.72,54628.0,23.1707,23.1794,23.1707,23.1707,54628.0
2016-03-02 15:05:00,26.73,26.73,26.69,26.71,80108.0,23.1794,23.1794,23.1447,23.162,80108.0
2016-03-02 15:10:00,26.71,26.75,26.71,26.75,77160.0,23.162,23.1967,23.162,23.1967,77160.0
2016-03-02 15:15:00,26.74,26.75,26.73,26.74,81504.0,23.1881,23.1967,23.1794,23.1881,81504.0
2016-03-02 15:20:00,26.74,26.76,26.73,26.76,47136.0,23.1881,23.2054,23.1794,23.2054,47136.0
2016-03-02 15:25:00,26.75,26.76,26.74,26.75,40900.0,23.1967,23.2054,23.1881,23.1967,40900.0
2016-03-02 15:30:00,26.74,26.78,26.73,26.78,44772.0,23.1881,23.2228,23.1794,23.2228,44772.0
2016-03-02 15:35:00,26.77,26.77,26.76,26.77,41920.0,23.2141,23.2141,23.2054,23.2141,41920.0
2016-03-02 15:40:00,26.77,26.8,26.77,26.8,91648.0,23.2141,23.2401,23.2141,23.2401,91648.0
2016-03-02 15:45:00,26.8,26.81,26.78,26.8,79792.0,23.2401,23.2488,23.2228,23.2401,79792.0
2016-03-02 15:50:00,26.8,26.81,26.79,26.81,87944.0,23.2401,23.2488,23.2314,23.2488,87944.0
2016-03-02 15:55:00,26.81,26.84,26.8,26.83,216996.0,23.2488,23.2748,23.2401,23.2661,216996.0
2016-03-03 09:30:00,26.83,26.85,26.81,26.84,53804.0,23.2661,23.2835,23.2488,23.2748,53804.0
2016-03-03 09:35:00,26.85,26.87,26.84,26.85,14912.0,23.2835,23.3008,23.2748,23.2835,14912.0
2016-03-03 09:40:00,26.87,26.89,26.84,26.85,12404.0,23.3008,23.3181,23.2748,23.2835,12404.0
2016-03-03 09:45:00,26.86,26.89,26.86,26.89,8804.0,23.2921,23.3181,23.2921,23.3181,8804.0
2016-03-03 09:50:00,26.92,26.94,26.9,26.91,5488.0,23.3442,23.3615,23.3268,23.3355,5488.0
2016-03-03 09:55:00,26.93,26.93,26.88,26.89,18096.0,23.3528,23.3528,23.3095,23.3181,18096.0
2016-03-03 10:00:00,26.87,26.93,26.85,26.93,12108.0,23.3008,23.3528,23.2835,23.3528,12108.0
2016-03-03 10:05:00,26.93,26.96,26.91,26.94,25440.0,23.3528,23.3788,23.3355,23.3615,25440.0
2016-03-03 10:10:00,26.94,26.95,26.88,26.89,17016.0,23.3615,23.3702,23.3095,23.3181,17016.0
2016-03-03 10:15:00,26.89,26.91,26.89,26.91,6860.0,23.3181,23.3355,23.3181,23.3355,6860.0
2016-03-03 10:20:00,26.92,26.94,26.91,26.93,11212.0,23.3442,23.3615,23.3355,23.3528,11212.0
2016-03-03 10:25:00,26.95,26.96,26.91,26.95,6056.0,23.3702,23.3788,23.3355,23.3702,6056.0
2016-03-03 10:30:00,26.96,26.98,26.95,26.98,20468.0,23.3788,23.3962,23.3702,23.3962,20468.0
2016-03-03 10:35:00,26.97,27.0,26.95,27.0,22476.0,23.3875,23.4135,23.3702,23.4135,22476.0
2016-03-03 10:40:00,27.0,27.01,26.98,26.99,17756.0,23.4135,23.4222,23.3962,23.4049,17756.0
2016-03-03 10:45:00,26.99,27.04,26.99,27.02,21168.0,23.4049,23.4482,23.4049,23.4309,21168.0
2016-03-03 10:50:00,27.02,27.05,27.02,27.02,12160.0,23.4309,23.4569,23.4309,23.4309,12160.0
2016-03-03 10:55:00,27.03,27.04,27.01,27.02,255808.0,23.4395,23.4482,23.4222,23.4309,255808.0
2016-03-03 11:00:00,27.02,27.03,27.0,27.0,75776.0,23.4309,23.4395,23.4135,23.4135,75776.0
2016-03-03 11:05:00,27.0,27.04,27.0,27.02,35360.0,23.4135,23.4482,23.4135,23.4309,35360.0
2016-03-03 11:10:00,27.02,27.04,27.0,27.01,57084.0,23.4309,23.4482,23.4135,23.4222,57084.0
2016-03-03 11:15:00,27.01,27.03,26.99,26.99,27088.0,23.4222,23.4395,23.4049,23.4049,27088.0
2016-03-03 11:20:00,26.98,26.98,26.92,26.94,199048.0,23.3962,23.3962,23.3442,23.3615,199048.0
2016-03-03 11:25:00,26.93,26.94,26.89,26.89,49800.0,23.3528,23.3615,23.3181,23.3181,49800.0
2016-03-03 11:30:00,26.9,26.93,26.88,26.93,12292.0,23.3268,23.3528,23.3095,23.3528,12292.0
2016-03-03 11:35:00,26.93,26.94,26.91,26.92,14488.0,23.3528,23.3615,23.3355,23.3442,14488.0
2016-03-03 11:40:00,26.92,26.94,26.91,26.93,13024.0,23.3442,23.3615,23.3355,23.3528,13024.0
2016-03-03 11:45:00,26.92,26.95,26.92,26.93,10376.0,23.3442,23.3702,23.3442,23.3528,10376.0
2016-03-03 11:50:00,26.94,26.97,26.93,26.94,16824.0,23.3615,23.3875,23.3528,23.3615,16824.0
2016-03-03 11:55:00,26.94,26.99,26.94,26.99,16868.0,23.3615,23.4049,23.3615,23.4049,16868.0
2016-03-03 12:00:00,27.0,27.0,26.96,26.97,7100.0,23.4135,23.4135,23.3788,23.3875,7100.0
2016-03-03 12:05:00,26.97,27.0,26.95,27.0,13400.0,23.3875,23.4135,23.3702,23.4135,13400.0
2016-03-03 12:10:00,27.0,27.0,26.96,26.96,11200.0,23.4135,23.4135,23.3788,23.3788,11200.0
2016-03-03 12:15:00,26.95,26.95,26.93,26.93,9748.0,23.3702,23.3702,23.3528,23.3528,9748.0
2016-03-03 12:20:00,26.93,26.96,26.93,26.95,11124.0,23.3528,23.3788,23.3528,23.3702,11124.0
2016-03-03 12:25:00,26.96,26.96,26.93,26.93,16616.0,23.3788,23.3788,23.3528,23.3528,16616.0
2016-03-03 12:30:00,26.93,26.96,26.93,26.93,33332.0,23.3528,23.3788,23.3528,23.3528,33332.0
2016-03-03 12:35:00,26.93,26.97,26.92,26.95,191936.0,23.3528,23.3875,23.3442,23.3702,191936.0
2016-03-03 12:40:00,26.95,26.95,26.94,26.95,59716.0,23.3702,23.3702,23.3615,23.3702,59716.0
2016-03-03 12:45:00,26.96,26.98,26.92,26.93,38796.0,23.3788,23.3962,23.3442,23.3528,38796.0
2016-03-03 12:50:00,26.93,26.94,26.92,26.94,13824.0,23.3528,23.3615,23.3442,23.3615,13824.0
2016-03-03 12:55:00,26.94,26.96,26.93,26.95,16444.0,23.3615,23.3788,23.3528,23.3702,16444.0
2016-03-03 13:00:00,26.97,26.98,26.96,26.96,11296.0,23.3875,23.3962,23.3788,23.3788,11296.0
2016-03-03 13:05:00,26.96,26.98,26.96,26.98,12728.0,23.3788,23.3962,23.3788,23.3962,12728.0
2016-03-03 13:10:00,26.98,26.99,26.98,26.98,14316.0,23.3962,23.4049,23.3962,23.3962,14316.0
2016-03-03 13:15:00,26.98,26.99,26.97,26.97,21540.0,23.3962,23.4049,23.3875,23.3875,21540.0
2016-03-03 13:20:00,26.97,26.98,26.97,26.97,43108.0,23.3875,23.3962,23.3875,23.3875,43108.0
2016-03-03 13:25:00,26.97,26.97,26.95,26.97,24700.0,23.3875,23.3875,23.3702,23.3875,24700.0
2016-03-03 13:30:00,26.98,27.0,26.98,27.0,49388.0,23.3962,23.4135,23.3962,23.4135,49388.0
2016-03-03 13:35:00,27.0,27.02,27.0,27.02,14124.0,23.4135,23.4309,23.4135,23.4309,14124.0
2016-03-03 13:40:00,27.02,27.02,26.99,27.0,14448.0,23.4309,23.4309,23.4049,23.4135,14448.0
2016-03-03 13:45:00,27.01,27.03,27.01,27.02,21632.0,23.4222,23.4395,23.4222,23.4309,21632.0
2016-03-03 13:50:00,27.05,27.05,27.02,27.02,27980.0,23.4569,23.4569,23.4309,23.4309,27980.0
2016-03-03 13:55:00,27.03,27.03,27.01,27.03,9096.0,23.4395,23.4395,23.4222,23.4395,9096.0
2016-03-03 14:00:00,27.04,27.04,27.02,27.04,18584.0,23.4482,23.4482,23.4309,23.4482,18584.0
2016-03-03 14:05:00,27.03,27.04,27.01,27.04,15276.0,23.4395,23.4482,23.4222,23.4482,15276.0
2016-03-03 14:10:00,27.03,27.04,27.02,27.04,26956.0,23.4395,23.4482,23.4309,23.4482,26956.0
2016-03-03 14:15:00,27.04,27.05,27.03,27.04,10008.0,23.4482,23.4569,23.4395,23.4482,10008.0
2016-03-03 14:20:00,27.04,27.06,27.04,27.05,20500.0,23.4482,23.4656,23.4482,23.4569,20500.0
2016-03-03 14:25:00,27.06,27.07,27.03,27.04,39292.0,23.4656,23.4742,23.4395,23.4482,39292.0
2016-03-03 14:30:00,27.03,27.05,27.01,27.02,27812.0,23.4395,23.4569,23.4222,23.4309,27812.0
2016-03-03 14:35:00,27.02,27.04,27.02,27.04,13416.0,23.4309,23.4482,23.4309,23.4482,13416.0
2016-03-03 14:40:00,27.04,27.04,27.02,27.03,35112.0,23.4482,23.4482,23.4309,23.4395,35112.0
2016-03-03 14:45:00,27.03,27.05,27.03,27.04,51904.0,23.4395,23.4569,23.4395,23.4482,51904.0
2016-03-03 14:50:00,27.04,27.04,27.03,27.04,11520.0,23.4482,23.4482,23.4395,23.4482,11520.0
2016-03-03 14:55:00,27.04,27.04,27.02,27.02,30944.0,23.4482,23.4482,23.4309,23.4309,30944.0
2016-03-03 15:00:00,27.03,27.07,27.03,27.05,14420.0,23.4395,23.4742,23.4395,23.4569,14420.0
2016-03-03 15:05:00,27.06,27.06,27.04,27.05,28696.0,23.4656,23.4656,23.4482,23.4569,28696.0
2016-03-03 15:10:00,27.04,27.04,27.02,27.04,15744.0,23.4482,23.4482,23.4309,23.4482,15744.0
2016-03-03 15:15:00,27.04,27.04,27.02,27.03,25040.0,23.4482,23.4482,23.4309,23.4395,25040.0
2016-03-03 15:20:00,27.02,27.04,27.02,27.04,12548.0,23.4309,23.4482,23.4309,23.4482,12548.0
2016-03-03 15:25:00,27.04,27.06,27.03,27.06,68500.0,23.4482,23.4656,23.4395,23.4656,68500.0
2016-03-03 15:30:00,27.06,27.08,27.04,27.08,196360.0,23.4656,23.4829,23.4482,23.4829,196360.0
2016-03-03 15:35:00,27.09,27.11,27.09,27.09,118452.0,23.4916,23.5089,23.4916,23.4916,118452.0
2016-03-03 15:40:00,27.09,27.1,27.09,27.1,37064.0,23.4916,23.5002,23.4916,23.5002,37064.0
2016-03-03 15:45:00,27.1,27.12,27.1,27.12,56664.0,23.5002,23.5176,23.5002,23.5176,56664.0
2016-03-03 15:50:00,27.12,27.14,27.11,27.14,200140.0,23.5176,23.5349,23.5089,23.5349,200140.0
2016-03-03 15:55:00,27.14,27.15,27.12,27.14,80436.0,23.5349,23.5436,23.5176,23.5349,80436.0
2016-03-04 09:30:00,27.14,27.19,27.07,27.07,70648.0,23.5349,23.5783,23.4742,23.4742,70648.0
2016-03-04 09:35:00,27.07,27.14,27.06,27.12,17200.0,23.4742,23.5349,23.4656,23.5176,17200.0
2016-03-04 09:40:00,27.11,27.13,27.08,27.1,15704.0,23.5089,23.5263,23.4829,23.5002,15704.0
2016-03-04 09:45:00,27.11,27.13,27.09,27.13,16272.0,23.5089,23.5263,23.4916,23.5263,16272.0
2016-03-04 09:50:00,27.14,27.17,27.09,27.09,11488.0,23.5349,23.5609,23.4916,23.4916,11488.0
2016-03-04 09:55:00,27.08,27.13,27.08,27.11,62764.0,23.4829,23.5263,23.4829,23.5089,62764.0
2016-03-04 10:00:00,27.13,27.14,27.08,27.12,105452.0,23.5263,23.5349,23.4829,23.5176,105452.0
2016-03-04 10:05:00,27.11,27.16,27.1,27.14,24812.0,23.5089,23.5523,23.5002,23.5349,24812.0
2016-03-04 10:10:00,27.16,27.17,27.11,27.17,21516.0,23.5523,23.5609,23.5089,23.5609,21516.0
2016-03-04 10:15:00,27.19,27.2,27.18,27.18,22416.0,23.5783,23.587,23.5696,23.5696,22416.0
2016-03-04 10:20:00,27.18,27.19,27.15,27.17,25576.0,23.5696,23.5783,23.5436,23.5609,25576.0
2016-03-04 10:25:00,27.17,27.2,27.16,27.19,17328.0,23.5609,23.587,23.5523,23.5783,17328.0
2016-03-04 10:30:00,27.2,27.22,27.18,27.19,19536.0,23.587,23.6043,23.5696,23.5783,19536.0
2016-03-04 10:35:00,27.21,27.23,27.21,27.22,22636.0,23.5956,23.613,23.5956,23.6043,22636.0
2016-03-04 10:40:00,27.24,27.25,27.2,27.25,28188.0,23.6216,23.6303,23.587,23.6303,28188.0
2016-03-04 10:45:00,27.25,27.27,27.23,27.25,12248.0,23.6303,23.6477,23.613,23.6303,12248.0
2016-03-04 10:50:00,27.25,27.26,27.23,27.25,133076.0,23.6303,23.639,23.613,23.6303,133076.0
2016-03-04 10:55:00,27.25,27.28,27.24,27.25,22724.0,23.6303,23.6563,23.6216,23.6303,22724.0
2016-03-04 11:00:00,27.25,27.28,27.25,27.26,23416.0,23.6303,23.6563,23.6303,23.639,23416.0
2016-03-04 11:05:00,27.28,27.31,27.28,27.31,20500.0,23.6563,23.6823,23.6563,23.6823,20500.0
2016-03-04 11:10:00,27.31,27.33,27.29,27.32,27904.0,23.6823,23.6997,23.665,23.691,27904.0
2016-03-04 11:15:00,27.33,27.38,27.32,27.38,18736.0,23.6997,23.7431,23.691,23.7431,18736.0
2016-03-04 11:20:00,27.38,27.38,27.34,27.35,21496.0,23.7431,23.7431,23.7084,23.717,21496.0
2016-03-04 11:25:00,27.35,27.38,27.34,27.36,43972.0,23.717,23.7431,23.7084,23.7257,43972.0
2016-03-04 11:30:00,27.36,27.39,27.35,27.38,15640.0,23.7257,23.7517,23.717,23.7431,15640.0
2016-03-04 11:35:00,27.39,27.41,27.36,27.37,31728.0,23.7517,23.7691,23.7257,23.7344,31728.0
2016-03-04 11:40:00,27.36,27.36,27.34,27.34,27532.0,23.7257,23.7257,23.7084,23.7084,27532.0
2016-03-04 11:45:00,27.35,27.36,27.34,27.35,21920.0,23.717,23.7257,23.7084,23.717,21920.0
2016-03-04 11:50:00,27.35,27.36,27.35,27.36,16584.0,23.717,23.7257,23.717,23.7257,16584.0
2016-03-04 11:55:00,27.37,27.4,27.36,27.39,38996.0,23.7344,23.7604,23.7257,23.7517,38996.0
2016-03-04 12:00:00,27.4,27.42,27.39,27.41,27988.0,23.7604,23.7777,23.7517,23.7691,27988.0
2016-03-04 12:05:00,27.41,27.41,27.38,27.38,20832.0,23.7691,23.7691,23.7431,23.7431,20832.0
2016-03-04 12:10:00,27.39,27.4,27.37,27.39,30928.0,23.7517,23.7604,23.7344,23.7517,30928.0
2016-03-04 12:15:00,27.38,27.38,27.37,27.38,18124.0,23.7431,23.7431,23.7344,23.7431,18124.0
2016-03-04 12:20:00,27.38,27.38,27.35,27.35,21000.0,23.7431,23.7431,23.717,23.717,21000.0
2016-03-04 12:25:00,27.36,27.36,27.35,27.36,8052.0,23.7257,23.7257,23.717,23.7257,8052.0
2016-03-04 12:30:00,27.36,27.38,27.36,27.37,12724.0,23.7257,23.7431,23.7257,23.7344,12724.0
2016-03-04 12:35:00,27.38,27.38,27.37,27.38,10520.0,23.7431,23.7431,23.7344,23.7431,10520.0
2016-03-04 12:40:00,27.38,27.39,27.36,27.36,37308.0,23.7431,23.7517,23.7257,23.7257,37308.0
2016-03-04 12:45:00,27.37,27.39,27.36,27.39,13520.0,23.7344,23.7517,23.7257,23.7517,13520.0
2016-03-04 12:50:00,27.39,27.44,27.38,27.44,28752.0,23.7517,23.7951,23.7431,23.7951,28752.0
2016-03-04 12:55:00,27.43,27.44,27.41,27.41,13124.0,23.7864,23.7951,23.7691,23.7691,13124.0
2016-03-04 13:00:00,27.41,27.43,27.41,27.42,17656.0,23.7691,23.7864,23.7691,23.7777,17656.0
2016-03-04 13:05:00,27.41,27.41,27.38,27.39,20584.0,23.7691,23.7691,23.7431,23.7517,20584.0
2016-03-04 13:10:00,27.37,27.39,27.36,27.39,6260.0,23.7344,23.7517,23.7257,23.7517,6260.0
2016-03-04 13:15:00,27.39,27.4,27.38,27.39,24220.0,23.7517,23.7604,23.7431,23.7517,24220.0
2016-03-04 13:20:00,27.4,27.42,27.39,27.42,35360.0,23.7604,23.7777,23.7517,23.7777,35360.0
2016-03-04 13:25:00,27.41,27.42,27.4,27.41,17872.0,23.7691,23.7777,23.7604,23.7691,17872.0
2016-03-04 13:30:00,27.42,27.42,27.39,27.4,26644.0,23.7777,23.7777,23.7517,23.7604,26644.0
2016-03-04 13:35:00,27.39,27.43,27.39,27.42,108912.0,23.7517,23.7864,23.7517,23.7777,108912.0
2016-03-04 13:40:00,27.42,27.43,27.41,27.41,39708.0,23.7777,23.7864,23.7691,23.7691,39708.0
2016-03-04 13:45:00,27.41,27.42,27.39,27.4,88160.0,23.7691,23.7777,23.7517,23.7604,88160.0
2016-03-04 13:50:00,27.4,27.43,27.4,27.43,31004.0,23.7604,23.7864,23.7604,23.7864,31004.0
2016-03-04 13:55:00,27.43,27.43,27.42,27.42,16624.0,23.7864,23.7864,23.7777,23.7777,16624.0
2016-03-04 14:00:00,27.42,27.43,27.39,27.4,54408.0,23.7777,23.7864,23.7517,23.7604,54408.0
2016-03-04 14:05:00,27.4,27.41,27.37,27.38,10368.0,23.7604,23.7691,23.7344,23.7431,10368.0
2016-03-04 14:10:00,27.37,27.37,27.33,27.33,49656.0,23.7344,23.7344,23.6997,23.6997,49656.0
2016-03-04 14:15:00,27.34,27.34,27.31,27.31,24236.0,23.7084,23.7084,23.6823,23.6823,24236.0
2016-03-04 14:20:00,27.31,27.31,27.28,27.28,23084.0,23.6823,23.6823,23.6563,23.6563,23084.0
2016-03-04 14:25:00,27.28,27.3,27.26,27.29,28424.0,23.6563,23.6737,23.639,23.665,28424.0
2016-03-04 14:30:00,27.28,27.3,27.26,27.3,81744.0,23.6563,23.6737,23.639,23.6737,81744.0
2016-03-04 14:35:00,27.3,27.3,27.26,27.26,113724.0,23.6737,23.6737,23.639,23.639,113724.0
2016-03-04 14:40:00,27.27,27.27,27.22,27.23,102140.0,23.6477,23.6477,23.6043,23.613,102140.0
2016-03-04 14:45:00,27.23,27.25,27.2,27.25,78688.0,23.613,23.6303,23.587,23.6303,78688.0
2016-03-04 14:50:00,27.24,27.25,27.21,27.21,77484.0,23.6216,23.6303,23.5956,23.5956,77484.0
2016-03-04 14:55:00,27.2,27.25,27.19,27.24,64976.0,23.587,23.6303,23.5783,23.6216,64976.0
2016-03-04 15:00:00,27.25,27.26,27.19,27.19,119588.0,23.6303,23.639,23.5783,23.5783,119588.0
2016-03-04 15:05:00,27.19,27.25,27.19,27.24,126320.0,23.5783,23.6303,23.5783,23.6216,126320.0
2016-03-04 15:10:00,27.23,27.24,27.19,27.2,67152.0,23.613,23.6216,23.5783,23.587,67152.0
2016-03-04 15:15:00,27.2,27.25,27.2,27.24,77976.0,23.587,23.6303,23.587,23.6216,77976.0
2016-03-04 15:20:00,27.24,27.25,27.22,27.24,67080.0,23.6216,23.6303,23.6043,23.6216,67080.0
2016-03-04 15:25:00,27.25,27.27,27.24,27.27,69532.0,23.6303,23.6477,23.6216,23.6477,69532.0
2016-03-04 15:30:00,27.26,27.3,27.26,27.28,74592.0,23.639,23.6737,23.639,23.6563,74592.0
2016-03-04 15:35:00,27.28,27.29,27.25,27.27,72932.0,23.6563,23.665,23.6303,23.6477,72932.0
2016-03-04 15:40:00,27.27,27.31,27.26,27.28,71196.0,23.6477,23.6823,23.639,23.6563,71196.0
2016-03-04 15:45:00,27.28,27.29,27.27,27.27,86640.0,23.6563,23.665,23.6477,23.6477,86640.0
2016-03-04 15:50:00,27.27,27.27,27.25,27.26,98412.0,23.6477,23.6477,23.6303,23.639,98412.0
2016-03-04 15:55:00,27.26,27.29,27.25,27.29,362044.0,23.639,23.665,23.6303,23.665,362044.0
2016-03-07 09:30:00,27.18,27.24,27.18,27.21,289040.0,23.5696,23.6216,23.5696,23.5956,289040.0
2016-03-07 09:35:00,27.23,27.31,27.23,27.31,166668.0,23.613,23.6823,23.613,23.6823,166668.0
2016-03-07 09:40:00,27.29,27.33,27.29,27.33,50436.0,23.665,23.6997,23.665,23.6997,50436.0
2016-03-07 09:45:00,27.34,27.36,27.33,27.34,14312.0,23.7084,23.7257,23.6997,23.7084,14312.0
2016-03-07 09:50:00,27.36,27.38,27.31,27.31,27144.0,23.7257,23.7431,23.6823,23.6823,27144.0
2016-03-07 09:55:00,27.31,27.33,27.28,27.31,24168.0,23.6823,23.6997,23.6563,23.6823,24168.0
2016-03-07 10:00:00,27.3,27.35,27.3,27.34,26904.0,23.6737,23.717,23.6737,23.7084,26904.0
2016-03-07 10:05:00,27.36,27.42,27.36,27.39,31060.0,23.7257,23.7777,23.7257,23.7517,31060.0
2016-03-07 10:10:00,27.4,27.41,27.38,27.39,24724.0,23.7604,23.7691,23.7431,23.7517,24724.0
2016-03-07 10:15:00,27.4,27.45,27.39,27.44,28632.0,23.7604,23.8038,23.7517,23.7951,28632.0
2016-03-07 10:20:00,27.44,27.45,27.42,27.45,51556.0,23.7951,23.8038,23.7777,23.8038,51556.0
2016-03-07 10:25:00,27.45,27.49,27.43,27.44,14980.0,23.8038,23.8384,23.7864,23.7951,14980.0
2016-03-07 10:30:00,27.45,27.48,27.45,27.46,14208.0,23.8038,23.8298,23.8038,23.8124,14208.0
2016-03-07 10:35:00,27.47,27.5,27.47,27.48,13252.0,23.8211,23.8471,23.8211,23.8298,13252.0
2016-03-07 10:40:00,27.49,27.5,27.45,27.46,20244.0,23.8384,23.8471,23.8038,23.8124,20244.0
2016-03-07 10:45:00,27.46,27.48,27.43,27.43,27108.0,23.8124,23.8298,23.7864,23.7864,27108.0
2016-03-07 10:50:00,27.42,27.43,27.39,27.41,21876.0,23.7777,23.7864,23.7517,23.7691,21876.0
2016-03-07 10:55:00,27.42,27.44,27.41,27.44,17336.0,23.7777,23.7951,23.7691,23.7951,17336.0
2016-03-07 11:00:00,27.44,27.45,27.43,27.44,11104.0,23.7951,23.8038,23.7864,23.7951,11104.0
2016-03-07 11:05:00,27.43,27.48,27.43,27.48,22132.0,23.7864,23.8298,23.7864,23.8298,22132.0
2016-03-07 11:10:00,27.5,27.52,27.49,27.52,25540.0,23.8471,23.8645,23.8384,23.8645,25540.0
2016-03-07 11:15:00,27.52,27.52,27.46,27.47,21740.0,23.8645,23.8645,23.8124,23.8211,21740.0
2016-03-07 11:20:00,27.48,27.53,27.48,27.52,23272.0,23.8298,23.8731,23.8298,23.8645,23272.0
2016-03-07 11:25:00,27.53,27.53,27.5,27.52,17136.0,23.8731,23.8731,23.8471,23.8645,17136.0
2016-03-07 11:30:00,27.5,27.55,27.5,27.54,21364.0,23.8471,23.8905,23.8471,23.8818,21364.0
2016-03-07 11:35:00,27.54,27.58,27.54,27.56,23872.0,23.8818,23.9165,23.8818,23.8991,23872.0
2016-03-07 11:40:00,27.57,27.59,27.56,27.59,26932.0,23.9078,23.9252,23.8991,23.9252,26932.0
2016-03-07 11:45:00,27.59,27.61,27.57,27.58,30356.0,23.9252,23.9425,23.9078,23.9165,30356.0
2016-03-07 11:50:00,27.58,27.59,27.58,27.58,38860.0,23.9165,23.9252,23.9165,23.9165,38860.0
2016-03-07 11:55:00,27.58,27.58,27.55,27.57,31804.0,23.9165,23.9165,23.8905,23.9078,31804.0
2016-03-07 12:00:00,27.57,27.57,27.55,27.56,29832.0,23.9078,23.9078,23.8905,23.8991,29832.0
2016-03-07 12:05:00,27.56,27.58,27.56,27.58,13352.0,23.8991,23.9165,23.8991,23.9165,13352.0
2016-03-07 12:10:00,27.58,27.58,27.55,27.55,40840.0,23.9165,23.9165,23.8905,23.8905,40840.0
2016-03-07 12:15:00,27.56,27.57,27.54,27.55,26568.0,23.8991,23.9078,23.8818,23.8905,26568.0
2016-03-07 12:20:00,27.55,27.57,27.55,27.55,17232.0,23.8905,23.9078,23.8905,23.8905,17232.0
2016-03-07 12:25:00,27.55,27.57,27.55,27.57,4308.0,23.8905,23.9078,23.8905,23.9078,4308.0
2016-03-07 12:30:00,27.56,27.58,27.56,27.58,10592.0,23.8991,23.9165,23.8991,23.9165,10592.0
2016-03-07 12:35:00,27.58,27.59,27.56,27.56,19840.0,23.9165,23.9252,23.8991,23.8991,19840.0
2016-03-07 12:40:00,27.56,27.58,27.56,27.58,20288.0,23.8991,23.9165,23.8991,23.9165,20288.0
2016-03-07 12:45:00,27.57,27.57,27.55,27.55,12400.0,23.9078,23.9078,23.8905,23.8905,12400.0
2016-03-07 12:50:00,27.56,27.57,27.54,27.57,13248.0,23.8991,23.9078,23.8818,23.9078,13248.0
2016-03-07 12:55:00,27.56,27.58,27.56,27.57,6892.0,23.8991,23.9165,23.8991,23.9078,6892.0
2016-03-07 13:00:00,27.58,27.59,27.57,27.58,9004.0,23.9165,23.9252,23.9078,23.9165,9004.0
2016-03-07 13:05:00,27.57,27.6,27.57,27.58,30320.0,23.9078,23.9338,23.9078,23.9165,30320.0
2016-03-07 13:10:00,27.6,27.6,27.58,27.59,11060.0,23.9338,23.9338,23.9165,23.9252,11060.0
2016-03-07 13:15:00,27.58,27.59,27.56,27.56,277112.0,23.9165,23.9252,23.8991,23.8991,277112.0
2016-03-07 13:20:00,27.55,27.56,27.53,27.55,25936.0,23.8905,23.8991,23.8731,23.8905,25936.0
2016-03-07 13:25:00,27.55,27.56,27.54,27.55,20380.0,23.8905,23.8991,23.8818,23.8905,20380.0
2016-03-07 13:30:00,27.54,27.54,27.49,27.49,110668.0,23.8818,23.8818,23.8384,23.8384,110668.0
2016-03-07 13:35:00,27.49,27.5,27.48,27.5,8584.0,23.8384,23.8471,23.8298,23.8471,8584.0
2016-03-07 13:40:00,27.49,27.52,27.49,27.51,16276.0,23.8384,23.8645,23.8384,23.8558,16276.0
2016-03-07 13:45:00,27.52,27.52,27.51,27.52,33216.0,23.8645,23.8645,23.8558,23.8645,33216.0
2016-03-07 13:50:00,27.53,27.54,27.52,27.53,15832.0,23.8731,23.8818,23.8645,23.8731,15832.0
2016-03-07 13:55:00,27.53,27.53,27.52,27.52,39748.0,23.8731,23.8731,23.8645,23.8645,39748.0
2016-03-07 14:00:00,27.51,27.54,27.5,27.5,17164.0,23.8558,23.8818,23.8471,23.8471,17164.0
2016-03-07 14:05:00,27.5,27.53,27.5,27.51,28616.0,23.8471,23.8731,23.8471,23.8558,28616.0
2016-03-07 14:10:00,27.51,27.53,27.51,27.52,13944.0,23.8558,23.8731,23.8558,23.8645,13944.0
2016-03-07 14:15:00,27.52,27.53,27.47,27.47,23772.0,23.8645,23.8731,23.8211,23.8211,23772.0
2016-03-07 14:20:00,27.48,27.49,27.48,27.48,14364.0,23.8298,23.8384,23.8298,23.8298,14364.0
2016-03-07 14:25:00,27.48,27.48,27.45,27.46,38464.0,23.8298,23.8298,23.8038,23.8124,38464.0
2016-03-07 14:30:00,27.46,27.46,27.43,27.43,20228.0,23.8124,23.8124,23.7864,23.7864,20228.0
2016-03-07 14:35:00,27.42,27.43,27.39,27.42,30364.0,23.7777,23.7864,23.7517,23.7777,30364.0
2016-03-07 14:40:00,27.41,27.42,27.41,27.42,8024.0,23.7691,23.7777,23.7691,23.7777,8024.0
2016-03-07 14:45:00,27.43,27.44,27.41,27.44,32956.0,23.7864,23.7951,23.7691,23.7951,32956.0
2016-03-07 14:50:00,27.43,27.45,27.43,27.44,29448.0,23.7864,23.8038,23.7864,23.7951,29448.0
2016-03-07 14:55:00,27.44,27.45,27.43,27.45,44108.0,23.7951,23.8038,23.7864,23.8038,44108.0
2016-03-07 15:00:00,27.44,27.45,27.42,27.42,84412.0,23.7951,23.8038,23.7777,23.7777,84412.0
2016-03-07 15:05:00,27.42,27.45,27.4,27.45,18660.0,23.7777,23.8038,23.7604,23.8038,18660.0
2016-03-07 15:10:00,27.44,27.48,27.44,27.48,83228.0,23.7951,23.8298,23.7951,23.8298,83228.0
2016-03-07 15:15:00,27.48,27.5,27.47,27.5,400940.0,23.8298,23.8471,23.8211,23.8471,400940.0
2016-03-07 15:20:00,27.5,27.5,27.47,27.5,157352.0,23.8471,23.8471,23.8211,23.8471,157352.0
2016-03-07 15:25:00,27.5,27.51,27.5,27.5,244464.0,23.8471,23.8558,23.8471,23.8471,244464.0
2016-03-07 15:30:00,27.51,27.54,27.5,27.52,140844.0,23.8558,23.8818,23.8471,23.8645,140844.0
2016-03-07 15:35:00,27.52,27.57,27.5,27.56,295736.0,23.8645,23.9078,23.8471,23.8991,295736.0
2016-03-07 15:40:00,27.56,27.58,27.55,27.55,299896.0,23.8991,23.9165,23.8905,23.8905,299896.0
2016-03-07 15:45:00,27.55,27.57,27.53,27.55,325100.0,23.8905,23.9078,23.8731,23.8905,325100.0
2016-03-07 15:50:00,27.55,27.59,27.55,27.57,179780.0,23.8905,23.9252,23.8905,23.9078,179780.0
2016-03-07 15:55:00,27.57,27.6,27.57,27.6,359448.0,23.9078,23.9338,23.9078,23.9338,359448.0
2016-03-08 09:30:00,27.46,27.47,27.39,27.42,138900.0,23.8124,23.8211,23.7517,23.7777,138900.0
2016-03-08 09:35:00,27.41,27.42,27.35,27.35,27608.0,23.7691,23.7777,23.717,23.717,27608.0
2016-03-08 09:40:00,27.34,27.35,27.31,27.31,20860.0,23.7084,23.717,23.6823,23.6823,20860.0
2016-03-08 09:45:00,27.3,27.35,27.29,27.35,19640.0,23.6737,23.717,23.665,23.717,19640.0
2016-03-08 09:50:00,27.35,27.37,27.33,27.33,38268.0,23.717,23.7344,23.6997,23.6997,38268.0
2016-03-08 09:55:00,27.34,27.34,27.26,27.26,302356.0,23.7084,23.7084,23.639,23.639,302356.0
2016-03-08 10:00:00,27.25,27.27,27.23,27.27,62912.0,23.6303,23.6477,23.613,23.6477,62912.0
2016-03-08 10:05:00,27.27,27.29,27.24,27.24,40940.0,23.6477,23.665,23.6216,23.6216,40940.0
2016-03-08 10:10:00,27.23,27.27,27.23,27.25,40816.0,23.613,23.6477,23.613,23.6303,40816.0
2016-03-08 10:15:00,27.25,27.27,27.22,27.22,53388.0,23.6303,23.6477,23.6043,23.6043,53388.0
2016-03-08 10:20:00,27.22,27.28,27.22,27.25,47212.0,23.6043,23.6563,23.6043,23.6303,47212.0
2016-03-08 10:25:00,27.24,27.24,27.19,27.19,62940.0,23.6216,23.6216,23.5783,23.5783,62940.0
2016-03-08 10:30:00,27.19,27.2,27.18,27.2,36292.0,23.5783,23.587,23.5696,23.587,36292.0
2016-03-08 10:35:00,27.2,27.2,27.17,27.18,46908.0,23.587,23.587,23.5609,23.5696,46908.0
2016-03-08 10:40:00,27.17,27.18,27.13,27.14,16704.0,23.5609,23.5696,23.5263,23.5349,16704.0
2016-03-08 10:45:00,27.13,27.13,27.1,27.11,19504.0,23.5263,23.5263,23.5002,23.5089,19504.0
2016-03-08 10:50:00,27.1,27.12,27.09,27.09,17552.0,23.5002,23.5176,23.4916,23.4916,17552.0
2016-03-08 10:55:00,27.09,27.09,27.07,27.08,33584.0,23.4916,23.4916,23.4742,23.4829,33584.0
2016-03-08 11:00:00,27.08,27.16,27.08,27.16,50996.0,23.4829,23.5523,23.4829,23.5523,50996.0
2016-03-08 11:05:00,27.16,27.18,27.15,27.17,15636.0,23.5523,23.5696,23.5436,23.5609,15636.0
2016-03-08 11:10:00,27.17,27.17,27.12,27.12,16156.0,23.5609,23.5609,23.5176,23.5176,16156.0
2016-03-08 11:15:00,27.11,27.18,27.11,27.15,47448.0,23.5089,23.5696,23.5089,23.5436,47448.0
2016-03-08 11:20:00,27.15,27.16,27.1,27.1,21308.0,23.5436,23.5523,23.5002,23.5002,21308.0
2016-03-08 11:25:00,27.12,27.18,27.11,27.14,99964.0,23.5176,23.5696,23.5089,23.5349,99964.0
2016-03-08 11:30:00,27.13,27.18,27.13,27.16,29640.0,23.5263,23.5696,23.5263,23.5523,29640.0
2016-03-08 11:35:00,27.16,27.16,27.13,27.13,9404.0,23.5523,23.5523,23.5263,23.5263,9404.0
2016-03-08 11:40:00,27.14,27.14,27.11,27.12,16156.0,23.5349,23.5349,23.5089,23.5176,16156.0
2016-03-08 11:45:00,27.13,27.15,27.12,27.14,19868.0,23.5263,23.5436,23.5176,23.5349,19868.0
2016-03-08 11:50:00,27.14,27.19,27.14,27.15,30136.0,23.5349,23.5783,23.5349,23.5436,30136.0
2016-03-08 11:55:00,27.17,27.18,27.15,27.16,12684.0,23.5609,23.5696,23.5436,23.5523,12684.0
2016-03-08 12:00:00,27.15,27.16,27.12,27.14,11376.0,23.5436,23.5523,23.5176,23.5349,11376.0
2016-03-08 12:05:00,27.14,27.19,27.14,27.18,17008.0,23.5349,23.5783,23.5349,23.5696,17008.0
2016-03-08 12:10:00,27.2,27.21,27.19,27.2,20456.0,23.587,23.5956,23.5783,23.587,20456.0
2016-03-08 12:15:00,27.19,27.21,27.18,27.2,40000.0,23.5783,23.5956,23.5696,23.587,40000.0
2016-03-08 12:20:00,27.2,27.21,27.19,27.19,7828.0,23.587,23.5956,23.5783,23.5783,7828.0
2016-03-08 12:25:00,27.18,27.19,27.17,27.18,25692.0,23.5696,23.5783,23.5609,23.5696,25692.0
2016-03-08 12:30:00,27.18,27.2,27.16,27.16,15608.0,23.5696,23.587,23.5523,23.5523,15608.0
2016-03-08 12:35:00,27.14,27.14,27.11,27.13,13104.0,23.5349,23.5349,23.5089,23.5263,13104.0
2016-03-08 12:40:00,27.14,27.16,27.12,27.15,17624.0,23.5349,23.5523,23.5176,23.5436,17624.0
2016-03-08 12:45:00,27.15,27.15,27.13,27.14,47852.0,23.5436,23.5436,23.5263,23.5349,47852.0
2016-03-08 12:50:00,27.14,27.15,27.13,27.14,8184.0,23.5349,23.5436,23.5263,23.5349,8184.0
2016-03-08 12:55:00,27.14,27.16,27.13,27.16,30220.0,23.5349,23.5523,23.5263,23.5523,30220.0
2016-03-08 13:00:00,27.16,27.17,27.15,27.16,22168.0,23.5523,23.5609,23.5436,23.5523,22168.0
2016-03-08 13:05:00,27.16,27.16,27.13,27.14,20480.0,23.5523,23.5523,23.5263,23.5349,20480.0
2016-03-08 13:10:00,27.13,27.14,27.11,27.13,25292.0,23.5263,23.5349,23.5089,23.5263,25292.0
2016-03-08 13:15:00,27.13,27.18,27.13,27.16,14284.0,23.5263,23.5696,23.5263,23.5523,14284.0
2016-03-08 13:20:00,27.16,27.21,27.16,27.2,12104.0,23.5523,23.5956,23.5523,23.587,12104.0
2016-03-08 13:25:00,27.2,27.22,27.2,27.21,18992.0,23.587,23.6043,23.587,23.5956,18992.0
2016-03-08 13:30:00,27.21,27.22,27.2,27.21,11012.0,23.5956,23.6043,23.587,23.5956,11012.0
2016-03-08 13:35:00,27.2,27.25,27.2,27.24,23640.0,23.587,23.6303,23.587,23.6216,23640.0
2016-03-08 13:40:00,27.25,27.26,27.23,27.23,15024.0,23.6303,23.639,23.613,23.613,15024.0
2016-03-08 13:45:00,27.24,27.24,27.21,27.21,25924.0,23.6216,23.6216,23.5956,23.5956,25924.0
2016-03-08 13:50:00,27.22,27.22,27.21,27.21,16024.0,23.6043,23.6043,23.5956,23.5956,16024.0
2016-03-08 13:55:00,27.21,27.23,27.21,27.22,14780.0,23.5956,23.613,23.5956,23.6043,14780.0
2016-03-08 14:00:00,27.21,27.22,27.2,27.22,8860.0,23.5956,23.6043,23.587,23.6043,8860.0
2016-03-08 14:05:00,27.22,27.22,27.22,27.22,11136.0,23.6043,23.6043,23.6043,23.6043,11136.0
2016-03-08 14:10:00,27.21,27.25,27.21,27.24,15452.0,23.5956,23.6303,23.5956,23.6216,15452.0
2016-03-08 14:15:00,27.23,27.23,27.21,27.22,17424.0,23.613,23.613,23.5956,23.6043,17424.0
2016-03-08 14:20:00,27.22,27.22,27.18,27.18,15120.0,23.6043,23.6043,23.5696,23.5696,15120.0
2016-03-08 14:25:00,27.18,27.2,27.17,27.17,32240.0,23.5696,23.587,23.5609,23.5609,32240.0
2016-03-08 14:30:00,27.18,27.18,27.15,27.17,16176.0,23.5696,23.5696,23.5436,23.5609,16176.0
2016-03-08 14:35:00,27.18,27.18,27.15,27.15,17656.0,23.5696,23.5696,23.5436,23.5436,17656.0
2016-03-08 14:40:00,27.15,27.17,27.13,27.17,20632.0,23.5436,23.5609,23.5263,23.5609,20632.0
2016-03-08 14:45:00,27.16,27.17,27.15,27.15,32996.0,23.5523,23.5609,23.5436,23.5436,32996.0
2016-03-08 14:50:00,27.14,27.14,27.12,27.12,8620.0,23.5349,23.5349,23.5176,23.5176,8620.0
2016-03-08 14:55:00,27.13,27.16,27.13,27.15,20464.0,23.5263,23.5523,23.5263,23.5436,20464.0
2016-03-08 15:00:00,27.15,27.16,27.11,27.12,130272.0,23.5436,23.5523,23.5089,23.5176,130272.0
2016-03-08 15:05:00,27.13,27.13,27.11,27.11,34680.0,23.5263,23.5263,23.5089,23.5089,34680.0
2016-03-08 15:10:00,27.1,27.13,27.1,27.11,30256.0,23.5002,23.5263,23.5002,23.5089,30256.0
2016-03-08 15:15:00,27.11,27.11,27.08,27.09,34988.0,23.5089,23.5089,23.4829,23.4916,34988.0
2016-03-08 15:20:00,27.08,27.11,27.08,27.11,52732.0,23.4829,23.5089,23.4829,23.5089,52732.0
2016-03-08 15:25:00,27.11,27.11,27.06,27.06,20488.0,23.5089,23.5089,23.4656,23.4656,20488.0
2016-03-08 15:30:00,27.06,27.08,27.05,27.05,89488.0,23.4656,23.4829,23.4569,23.4569,89488.0
2016-03-08 15:35:00,27.06,27.08,27.05,27.05,16468.0,23.4656,23.4829,23.4569,23.4569,16468.0
2016-03-08 15:40:00,27.04,27.07,27.03,27.04,43364.0,23.4482,23.4742,23.4395,23.4482,43364.0
2016-03-08 15:45:00,27.04,27.07,27.02,27.03,31968.0,23.4482,23.4742,23.4309,23.4395,31968.0
2016-03-08 15:50:00,27.02,27.02,26.98,26.99,56668.0,23.4309,23.4309,23.3962,23.4049,56668.0
2016-03-08 15:55:00,26.99,27.0,26.96,26.98,241368.0,23.4049,23.4135,23.3788,23.3962,241368.0
2016-03-09 09:30:00,27.09,27.17,27.04,27.17,1293352.0,23.4916,23.5609,23.4482,23.5609,1293352.0
2016-03-09 09:35:00,27.15,27.16,27.09,27.11,34416.0,23.5436,23.5523,23.4916,23.5089,34416.0
2016-03-09 09:40:00,27.12,27.15,27.1,27.1,16800.0,23.5176,23.5436,23.5002,23.5002,16800.0
2016-03-09 09:45:00,27.11,27.12,27.07,27.09,16608.0,23.5089,23.5176,23.4742,23.4916,16608.0
2016-03-09 09:50:00,27.1,27.1,27.05,27.06,49360.0,23.5002,23.5002,23.4569,23.4656,49360.0
2016-03-09 09:55:00,27.07,27.12,27.07,27.11,10052.0,23.4742,23.5176,23.4742,23.5089,10052.0
2016-03-09 10:00:00,27.13,27.15,27.09,27.12,108088.0,23.5263,23.5436,23.4916,23.5176,108088.0
2016-03-09 10:05:00,27.13,27.14,27.06,27.06,26608.0,23.5263,23.5349,23.4656,23.4656,26608.0
2016-03-09 10:10:00,27.06,27.08,27.05,27.06,14064.0,23.4656,23.4829,23.4569,23.4656,14064.0
2016-03-09 10:15:00,27.08,27.1,27.05,27.05,13284.0,23.4829,23.5002,23.4569,23.4569,13284.0
2016-03-09 10:20:00,27.06,27.09,27.04,27.05,29260.0,23.4656,23.4916,23.4482,23.4569,29260.0
2016-03-09 10:25:00,27.04,27.06,27.02,27.03,43556.0,23.4482,23.4656,23.4309,23.4395,43556.0
2016-03-09 10:30:00,27.03,27.09,27.03,27.08,27812.0,23.4395,23.4916,23.4395,23.4829,27812.0
2016-03-09 10:35:00,27.09,27.14,27.09,27.12,22116.0,23.4916,23.5349,23.4916,23.5176,22116.0
2016-03-09 10:40:00,27.11,27.14,27.09,27.1,20812.0,23.5089,23.5349,23.4916,23.5002,20812.0
2016-03-09 10:45:00,27.11,27.11,27.08,27.08,16696.0,23.5089,23.5089,23.4829,23.4829,16696.0
2016-03-09 10:50:00,27.08,27.08,26.96,26.97,55692.0,23.4829,23.4829,23.3788,23.3875,55692.0
2016-03-09 10:55:00,26.97,27.03,26.96,27.03,20040.0,23.3875,23.4395,23.3788,23.4395,20040.0
2016-03-09 11:00:00,27.03,27.08,27.02,27.05,27100.0,23.4395,23.4829,23.4309,23.4569,27100.0
2016-03-09 11:05:00,27.06,27.06,27.03,27.06,16960.0,23.4656,23.4656,23.4395,23.4656,16960.0
2016-03-09 11:10:00,27.06,27.09,27.06,27.09,24292.0,23.4656,23.4916,23.4656,23.4916,24292.0
2016-03-09 11:15:00,27.08,27.1,27.07,27.09,23892.0,23.4829,23.5002,23.4742,23.4916,23892.0
2016-03-09 11:20:00,27.07,27.08,27.05,27.08,8900.0,23.4742,23.4829,23.4569,23.4829,8900.0
2016-03-09 11:25:00,27.09,27.11,27.08,27.1,9556.0,23.4916,23.5089,23.4829,23.5002,9556.0
2016-03-09 11:30:00,27.11,27.12,27.09,27.09,13412.0,23.5089,23.5176,23.4916,23.4916,13412.0
2016-03-09 11:35:00,27.1,27.1,27.08,27.09,58236.0,23.5002,23.5002,23.4829,23.4916,58236.0
2016-03-09 11:40:00,27.1,27.1,27.06,27.09,26516.0,23.5002,23.5002,23.4656,23.4916,26516.0
2016-03-09 11:45:00,27.1,27.11,27.08,27.11,7864.0,23.5002,23.5089,23.4829,23.5089,7864.0
2016-03-09 11:50:00,27.12,27.15,27.11,27.15,916988.0,23.5176,23.5436,23.5089,23.5436,916988.0
2016-03-09 11:55:00,27.15,27.18,27.13,27.18,6648.0,23.5436,23.5696,23.5263,23.5696,6648.0
2016-03-09 12:00:00,27.17,27.18,27.15,27.15,44836.0,23.5609,23.5696,23.5436,23.5436,44836.0
2016-03-09 12:05:00,27.17,27.17,27.14,27.15,9232.0,23.5609,23.5609,23.5349,23.5436,9232.0
2016-03-09 12:10:00,27.15,27.16,27.14,27.15,4388.0,23.5436,23.5523,23.5349,23.5436,4388.0
2016-03-09 12:15:00,27.16,27.16,27.14,27.14,2460.0,23.5523,23.5523,23.5349,23.5349,2460.0
2016-03-09 12:20:00,27.15,27.15,27.13,27.13,4048.0,23.5436,23.5436,23.5263,23.5263,4048.0
2016-03-09 12:25:00,27.14,27.15,27.13,27.13,12276.0,23.5349,23.5436,23.5263,23.5263,12276.0
2016-03-09 12:30:00,27.15,27.16,27.14,27.14,17124.0,23.5436,23.5523,23.5349,23.5349,17124.0
2016-03-09 12:35:00,27.14,27.14,27.11,27.14,19708.0,23.5349,23.5349,23.5089,23.5349,19708.0
2016-03-09 12:40:00,27.12,27.13,27.11,27.11,46252.0,23.5176,23.5263,23.5089,23.5089,46252.0
2016-03-09 12:45:00,27.11,27.12,27.09,27.1,44044.0,23.5089,23.5176,23.4916,23.5002,44044.0
2016-03-09 12:50:00,27.09,27.11,27.09,27.11,23860.0,23.4916,23.5089,23.4916,23.5089,23860.0
2016-03-09 12:55:00,27.11,27.11,27.09,27.09,26524.0,23.5089,23.5089,23.4916,23.4916,26524.0
2016-03-09 13:00:00,27.09,27.1,27.09,27.1,23376.0,23.4916,23.5002,23.4916,23.5002,23376.0
2016-03-09 13:05:00,27.1,27.1,27.08,27.08,11368.0,23.5002,23.5002,23.4829,23.4829,11368.0
2016-03-09 13:10:00,27.09,27.11,27.09,27.1,10888.0,23.4916,23.5089,23.4916,23.5002,10888.0
2016-03-09 13:15:00,27.11,27.12,27.08,27.09,31144.0,23.5089,23.5176,23.4829,23.4916,31144.0
2016-03-09 13:20:00,27.08,27.09,27.08,27.08,6832.0,23.4829,23.4916,23.4829,23.4829,6832.0
2016-03-09 13:25:00,27.1,27.1,27.07,27.08,9420.0,23.5002,23.5002,23.4742,23.4829,9420.0
2016-03-09 13:30:00,27.1,27.13,27.1,27.12,21508.0,23.5002,23.5263,23.5002,23.5176,21508.0
2016-03-09 13:35:00,27.12,27.14,27.11,27.11,6800.0,23.5176,23.5349,23.5089,23.5089,6800.0
2016-03-09 13:40:00,27.11,27.12,27.1,27.1,14760.0,23.5089,23.5176,23.5002,23.5002,14760.0
2016-03-09 13:45:00,27.11,27.15,27.1,27.15,22404.0,23.5089,23.5436,23.5002,23.5436,22404.0
2016-03-09 13:50:00,27.15,27.16,27.14,27.14,11944.0,23.5436,23.5523,23.5349,23.5349,11944.0
2016-03-09 13:55:00,27.15,27.18,27.14,27.16,21796.0,23.5436,23.5696,23.5349,23.5523,21796.0
2016-03-09 14:00:00,27.18,27.18,27.16,27.16,6448.0,23.5696,23.5696,23.5523,23.5523,6448.0
2016-03-09 14:05:00,27.16,27.17,27.16,27.17,7756.0,23.5523,23.5609,23.5523,23.5609,7756.0
2016-03-09 14:10:00,27.18,27.18,27.15,27.15,1600.0,23.5696,23.5696,23.5436,23.5436,1600.0
2016-03-09 14:15:00,27.16,27.18,27.15,27.16,28972.0,23.5523,23.5696,23.5436,23.5523,28972.0
2016-03-09 14:20:00,27.16,27.16,27.14,27.15,9032.0,23.5523,23.5523,23.5349,23.5436,9032.0
2016-03-09 14:25:00,27.14,27.17,27.14,27.16,31760.0,23.5349,23.5609,23.5349,23.5523,31760.0
2016-03-09 14:30:00,27.16,27.17,27.13,27.13,24636.0,23.5523,23.5609,23.5263,23.5263,24636.0
2016-03-09 14:35:00,27.13,27.14,27.12,27.14,13352.0,23.5263,23.5349,23.5176,23.5349,13352.0
2016-03-09 14:40:00,27.14,27.15,27.13,27.15,8624.0,23.5349,23.5436,23.5263,23.5436,8624.0
2016-03-09 14:45:00,27.15,27.17,27.14,27.16,8792.0,23.5436,23.5609,23.5349,23.5523,8792.0
2016-03-09 14:50:00,27.16,27.18,27.16,27.16,16824.0,23.5523,23.5696,23.5523,23.5523,16824.0
2016-03-09 14:55:00,27.16,27.17,27.15,27.17,18572.0,23.5523,23.5609,23.5436,23.5609,18572.0
2016-03-09 15:00:00,27.16,27.16,27.14,27.15,4820.0,23.5523,23.5523,23.5349,23.5436,4820.0
2016-03-09 15:05:00,27.15,27.16,27.11,27.11,112604.0,23.5436,23.5523,23.5089,23.5089,112604.0
2016-03-09 15:10:00,27.11,27.12,27.1,27.1,53472.0,23.5089,23.5176,23.5002,23.5002,53472.0
2016-03-09 15:15:00,27.1,27.1,27.08,27.08,14308.0,23.5002,23.5002,23.4829,23.4829,14308.0
2016-03-09 15:20:00,27.08,27.09,27.06,27.07,10340.0,23.4829,23.4916,23.4656,23.4742,10340.0
2016-03-09 15:25:00,27.07,27.09,27.07,27.09,13392.0,23.4742,23.4916,23.4742,23.4916,13392.0
2016-03-09 15:30:00,27.08,27.1,27.07,27.1,11388.0,23.4829,23.5002,23.4742,23.5002,11388.0
2016-03-09 15:35:00,27.1,27.11,27.09,27.1,7124.0,23.5002,23.5089,23.4916,23.5002,7124.0
2016-03-09 15:40:00,27.09,27.11,27.09,27.09,10224.0,23.4916,23.5089,23.4916,23.4916,10224.0
2016-03-09 15:45:00,27.1,27.1,27.09,27.1,15964.0,23.5002,23.5002,23.4916,23.5002,15964.0
2016-03-09 15:50:00,27.09,27.09,27.08,27.09,13936.0,23.4916,23.4916,23.4829,23.4916,13936.0
2016-03-09 15:55:00,27.08,27.14,27.08,27.13,82528.0,23.4829,23.5349,23.4829,23.5263,82528.0
2016-03-10 09:30:00,27.22,27.23,27.16,27.21,57276.0,23.6043,23.613,23.5523,23.5956,57276.0
2016-03-10 09:35:00,27.25,27.25,27.19,27.24,8676.0,23.6303,23.6303,23.5783,23.6216,8676.0
2016-03-10 09:40:00,27.22,27.25,27.2,27.22,36020.0,23.6043,23.6303,23.587,23.6043,36020.0
2016-03-10 09:45:00,27.23,27.25,27.19,27.24,16936.0,23.613,23.6303,23.5783,23.6216,16936.0
2016-03-10 09:50:00,27.24,27.27,27.23,27.24,31088.0,23.6216,23.6477,23.613,23.6216,31088.0
2016-03-10 09:55:00,27.24,27.3,27.23,27.25,29392.0,23.6216,23.6737,23.613,23.6303,29392.0
2016-03-10 10:00:00,27.24,27.27,27.21,27.23,39592.0,23.6216,23.6477,23.5956,23.613,39592.0
2016-03-10 10:05:00,27.23,27.23,27.15,27.16,24848.0,23.613,23.613,23.5436,23.5523,24848.0
2016-03-10 10:10:00,27.16,27.17,27.08,27.12,39864.0,23.5523,23.5609,23.4829,23.5176,39864.0
2016-03-10 10:15:00,27.13,27.15,27.12,27.12,12392.0,23.5263,23.5436,23.5176,23.5176,12392.0
2016-03-10 10:20:00,27.11,27.16,27.11,27.16,19116.0,23.5089,23.5523,23.5089,23.5523,19116.0
2016-03-10 10:25:00,27.15,27.16,27.11,27.12,26732.0,23.5436,23.5523,23.5089,23.5176,26732.0
2016-03-10 10:30:00,27.11,27.11,27.01,27.02,24960.0,23.5089,23.5089,23.4222,23.4309,24960.0
2016-03-10 10:35:00,27.01,27.04,26.99,26.99,17712.0,23.4222,23.4482,23.4049,23.4049,17712.0
2016-03-10 10:40:00,26.99,27.07,26.99,27.07,10088.0,23.4049,23.4742,23.4049,23.4742,10088.0
2016-03-10 10:45:00,27.07,27.09,27.05,27.05,20352.0,23.4742,23.4916,23.4569,23.4569,20352.0
2016-03-10 10:50:00,27.04,27.07,27.03,27.06,20516.0,23.4482,23.4742,23.4395,23.4656,20516.0
2016-03-10 10:55:00,27.05,27.05,26.96,26.97,180412.0,23.4569,23.4569,23.3788,23.3875,180412.0
2016-03-10 11:00:00,26.97,26.98,26.89,26.91,28176.0,23.3875,23.3962,23.3181,23.3355,28176.0
2016-03-10 11:05:00,26.93,26.95,26.91,26.94,15752.0,23.3528,23.3702,23.3355,23.3615,15752.0
2016-03-10 11:10:00,26.95,26.95,26.88,26.89,40088.0,23.3702,23.3702,23.3095,23.3181,40088.0
2016-03-10 11:15:00,26.9,26.93,26.86,26.87,75844.0,23.3268,23.3528,23.2921,23.3008,75844.0
2016-03-10 11:20:00,26.85,26.86,26.8,26.82,35744.0,23.2835,23.2921,23.2401,23.2574,35744.0
2016-03-10 11:25:00,26.81,26.81,26.78,26.8,19920.0,23.2488,23.2488,23.2228,23.2401,19920.0
2016-03-10 11:30:00,26.81,26.82,26.79,26.79,22180.0,23.2488,23.2574,23.2314,23.2314,22180.0
2016-03-10 11:35:00,26.79,26.83,26.77,26.82,18448.0,23.2314,23.2661,23.2141,23.2574,18448.0
2016-03-10 11:40:00,26.83,26.87,26.82,26.86,19196.0,23.2661,23.3008,23.2574,23.2921,19196.0
2016-03-10 11:45:00,26.85,26.9,26.83,26.88,11232.0,23.2835,23.3268,23.2661,23.3095,11232.0
2016-03-10 11:50:00,26.89,26.89,26.85,26.86,4652.0,23.3181,23.3181,23.2835,23.2921,4652.0
2016-03-10 11:55:00,26.86,26.89,26.85,26.85,11472.0,23.2921,23.3181,23.2835,23.2835,11472.0
2016-03-10 12:00:00,26.87,26.9,26.87,26.9,2224.0,23.3008,23.3268,23.3008,23.3268,2224.0
2016-03-10 12:05:00,26.89,26.89,26.86,26.86,8184.0,23.3181,23.3181,23.2921,23.2921,8184.0
2016-03-10 12:10:00,26.84,26.85,26.83,26.85,10500.0,23.2748,23.2835,23.2661,23.2835,10500.0
2016-03-10 12:15:00,26.84,26.88,26.84,26.88,20216.0,23.2748,23.3095,23.2748,23.3095,20216.0
2016-03-10 12:20:00,26.89,26.89,26.84,26.84,15720.0,23.3181,23.3181,23.2748,23.2748,15720.0
2016-03-10 12:25:00,26.84,26.87,26.83,26.86,20932.0,23.2748,23.3008,23.2661,23.2921,20932.0
2016-03-10 12:30:00,26.86,26.86,26.85,26.85,11108.0,23.2921,23.2921,23.2835,23.2835,11108.0
2016-03-10 12:35:00,26.84,26.84,26.78,26.78,17952.0,23.2748,23.2748,23.2228,23.2228,17952.0
2016-03-10 12:40:00,26.77,26.77,26.72,26.72,9924.0,23.2141,23.2141,23.1707,23.1707,9924.0
2016-03-10 12:45:00,26.73,26.75,26.72,26.73,23376.0,23.1794,23.1967,23.1707,23.1794,23376.0
2016-03-10 12:50:00,26.73,26.77,26.73,26.73,19492.0,23.1794,23.2141,23.1794,23.1794,19492.0
2016-03-10 12:55:00,26.74,26.79,26.74,26.78,39296.0,23.1881,23.2314,23.1881,23.2228,39296.0
2016-03-10 13:00:00,26.77,26.77,26.75,26.75,8640.0,23.2141,23.2141,23.1967,23.1967,8640.0
2016-03-10 13:05:00,26.75,26.77,26.73,26.73,18660.0,23.1967,23.2141,23.1794,23.1794,18660.0
2016-03-10 13:10:00,26.73,26.73,26.67,26.67,12868.0,23.1794,23.1794,23.1274,23.1274,12868.0
2016-03-10 13:15:00,26.68,26.74,26.68,26.74,28468.0,23.136,23.1881,23.136,23.1881,28468.0
2016-03-10 13:20:00,26.75,26.77,26.74,26.76,8664.0,23.1967,23.2141,23.1881,23.2054,8664.0
2016-03-10 13:25:00,26.78,26.82,26.78,26.82,7188.0,23.2228,23.2574,23.2228,23.2574,7188.0
2016-03-10 13:30:00,26.81,26.86,26.81,26.86,10024.0,23.2488,23.2921,23.2488,23.2921,10024.0
2016-03-10 13:35:00,26.88,26.88,26.85,26.86,95168.0,23.3095,23.3095,23.2835,23.2921,95168.0
2016-03-10 13:40:00,26.86,26.88,26.83,26.84,63008.0,23.2921,23.3095,23.2661,23.2748,63008.0
2016-03-10 13:45:00,26.83,26.84,26.83,26.83,5132.0,23.2661,23.2748,23.2661,23.2661,5132.0
2016-03-10 13:50:00,26.83,26.86,26.83,26.86,6176.0,23.2661,23.2921,23.2661,23.2921,6176.0
2016-03-10 13:55:00,26.87,26.87,26.83,26.83,20084.0,23.3008,23.3008,23.2661,23.2661,20084.0
2016-03-10 14:00:00,26.82,26.86,26.82,26.85,17624.0,23.2574,23.2921,23.2574,23.2835,17624.0
2016-03-10 14:05:00,26.85,26.85,26.77,26.77,33428.0,23.2835,23.2835,23.2141,23.2141,33428.0
2016-03-10 14:10:00,26.76,26.76,26.73,26.75,9512.0,23.2054,23.2054,23.1794,23.1967,9512.0
2016-03-10 14:15:00,26.77,26.8,26.76,26.8,8328.0,23.2141,23.2401,23.2054,23.2401,8328.0
2016-03-10 14:20:00,26.8,26.86,26.79,26.86,17616.0,23.2401,23.2921,23.2314,23.2921,17616.0
2016-03-10 14:25:00,26.85,26.86,26.83,26.86,28840.0,23.2835,23.2921,23.2661,23.2921,28840.0
2016-03-10 14:30:00,26.86,26.9,26.85,26.85,21156.0,23.2921,23.3268,23.2835,23.2835,21156.0
2016-03-10 14:35:00,26.86,26.86,26.84,26.86,20500.0,23.2921,23.2921,23.2748,23.2921,20500.0
2016-03-10 14:40:00,26.85,26.92,26.85,26.92,11808.0,23.2835,23.3442,23.2835,23.3442,11808.0
2016-03-10 14:45:00,26.91,26.93,26.91,26.93,8132.0,23.3355,23.3528,23.3355,23.3528,8132.0
2016-03-10 14:50:00,26.95,26.96,26.91,26.91,48708.0,23.3702,23.3788,23.3355,23.3355,48708.0
2016-03-10 14:55:00,26.92,26.93,26.91,26.91,46208.0,23.3442,23.3528,23.3355,23.3355,46208.0
2016-03-10 15:00:00,26.91,26.94,26.87,26.88,32272.0,23.3355,23.3615,23.3008,23.3095,32272.0
2016-03-10 15:05:00,26.88,26.9,26.87,26.9,9876.0,23.3095,23.3268,23.3008,23.3268,9876.0
2016-03-10 15:10:00,26.9,26.93,26.88,26.93,26780.0,23.3268,23.3528,23.3095,23.3528,26780.0
2016-03-10 15:15:00,26.93,26.96,26.93,26.94,26332.0,23.3528,23.3788,23.3528,23.3615,26332.0
2016-03-10 15:20:00,26.94,26.94,26.91,26.92,5892.0,23.3615,23.3615,23.3355,23.3442,5892.0
2016-03-10 15:25:00,26.92,26.99,26.91,26.98,25272.0,23.3442,23.4049,23.3355,23.3962,25272.0
2016-03-10 15:30:00,26.97,26.99,26.94,26.95,23212.0,23.3875,23.4049,23.3615,23.3702,23212.0
2016-03-10 15:35:00,26.94,26.96,26.91,26.91,14500.0,23.3615,23.3788,23.3355,23.3355,14500.0
2016-03-10 15:40:00,26.91,26.93,26.9,26.92,18828.0,23.3355,23.3528,23.3268,23.3442,18828.0
2016-03-10 15:45:00,26.92,26.92,26.89,26.89,11536.0,23.3442,23.3442,23.3181,23.3181,11536.0
2016-03-10 15:50:00,26.89,26.93,26.89,26.92,54044.0,23.3181,23.3528,23.3181,23.3442,54044.0
2016-03-10 15:55:00,26.93,26.94,26.9,26.93,206484.0,23.3528,23.3615,23.3268,23.3528,206484.0
2016-03-11 09:30:00,27.15,27.19,27.13,27.18,56112.0,23.5436,23.5783,23.5263,23.5696,56112.0
2016-03-11 09:35:00,27.19,27.24,27.18,27.24,41244.0,23.5783,23.6216,23.5696,23.6216,41244.0
2016-03-11 09:40:00,27.24,27.24,27.19,27.22,35056.0,23.6216,23.6216,23.5783,23.6043,35056.0
2016-03-11 09:45:00,27.23,27.23,27.17,27.19,30844.0,23.613,23.613,23.5609,23.5783,30844.0
2016-03-11 09:50:00,27.18,27.25,27.18,27.23,11612.0,23.5696,23.6303,23.5696,23.613,11612.0
2016-03-11 09:55:00,27.25,27.25,27.22,27.23,20604.0,23.6303,23.6303,23.6043,23.613,20604.0
2016-03-11 10:00:00,27.22,27.23,27.21,27.23,154684.0,23.6043,23.613,23.5956,23.613,154684.0
2016-03-11 10:05:00,27.23,27.23,27.18,27.18,8988.0,23.613,23.613,23.5696,23.5696,8988.0
2016-03-11 10:10:00,27.2,27.21,27.19,27.21,11504.0,23.587,23.5956,23.5783,23.5956,11504.0
2016-03-11 10:15:00,27.22,27.23,27.21,27.23,28800.0,23.6043,23.613,23.5956,23.613,28800.0
2016-03-11 10:20:00,27.23,27.24,27.2,27.22,5520.0,23.613,23.6216,23.587,23.6043,5520.0
2016-03-11 10:25:00,27.23,27.23,27.22,27.23,7124.0,23.613,23.613,23.6043,23.613,7124.0
2016-03-11 10:30:00,27.24,27.25,27.24,27.25,15524.0,23.6216,23.6303,23.6216,23.6303,15524.0
2016-03-11 10:35:00,27.29,27.3,27.28,27.3,6400.0,23.665,23.6737,23.6563,23.6737,6400.0
2016-03-11 10:40:00,27.29,27.31,27.28,27.3,5724.0,23.665,23.6823,23.6563,23.6737,5724.0
2016-03-11 10:45:00,27.29,27.3,27.28,27.3,20076.0,23.665,23.6737,23.6563,23.6737,20076.0
2016-03-11 10:50:00,27.3,27.31,27.27,27.3,225932.0,23.6737,23.6823,23.6477,23.6737,225932.0
2016-03-11 10:55:00,27.3,27.3,27.28,27.3,22032.0,23.6737,23.6737,23.6563,23.6737,22032.0
2016-03-11 11:00:00,27.29,27.32,27.29,27.3,37328.0,23.665,23.691,23.665,23.6737,37328.0
2016-03-11 11:05:00,27.3,27.31,27.28,27.3,27688.0,23.6737,23.6823,23.6563,23.6737,27688.0
2016-03-11 11:10:00,27.3,27.34,27.3,27.34,7576.0,23.6737,23.7084,23.6737,23.7084,7576.0
2016-03-11 11:15:00,27.33,27.37,27.33,27.36,14132.0,23.6997,23.7344,23.6997,23.7257,14132.0
2016-03-11 11:20:00,27.38,27.39,27.36,27.39,21476.0,23.7431,23.7517,23.7257,23.7517,21476.0
2016-03-11 11:25:00,27.39,27.4,27.38,27.4,16772.0,23.7517,23.7604,23.7431,23.7604,16772.0
2016-03-11 11:30:00,27.4,27.4,27.38,27.39,19612.0,23.7604,23.7604,23.7431,23.7517,19612.0
2016-03-11 11:35:00,27.4,27.41,27.39,27.4,77892.0,23.7604,23.7691,23.7517,23.7604,77892.0
2016-03-11 11:40:00,27.4,27.4,27.37,27.38,14244.0,23.7604,23.7604,23.7344,23.7431,14244.0
2016-03-11 11:45:00,27.39,27.39,27.37,27.37,8660.0,23.7517,23.7517,23.7344,23.7344,8660.0
2016-03-11 11:50:00,27.38,27.38,27.36,27.36,13084.0,23.7431,23.7431,23.7257,23.7257,13084.0
2016-03-11 11:55:00,27.36,27.39,27.36,27.36,57824.0,23.7257,23.7517,23.7257,23.7257,57824.0
2016-03-11 12:00:00,27.36,27.36,27.33,27.35,17032.0,23.7257,23.7257,23.6997,23.717,17032.0
2016-03-11 12:05:00,27.34,27.35,27.33,27.35,6864.0,23.7084,23.717,23.6997,23.717,6864.0
2016-03-11 12:10:00,27.34,27.35,27.34,27.34,11292.0,23.7084,23.717,23.7084,23.7084,11292.0
2016-03-11 12:15:00,27.34,27.36,27.34,27.35,13560.0,23.7084,23.7257,23.7084,23.717,13560.0
2016-03-11 12:20:00,27.35,27.38,27.35,27.38,20788.0,23.717,23.7431,23.717,23.7431,20788.0
2016-03-11 12:25:00,27.38,27.39,27.38,27.38,1200.0,23.7431,23.7517,23.7431,23.7431,1200.0
2016-03-11 12:30:00,27.38,27.39,27.36,27.36,13744.0,23.7431,23.7517,23.7257,23.7257,13744.0
2016-03-11 12:35:00,27.37,27.37,27.32,27.34,45068.0,23.7344,23.7344,23.691,23.7084,45068.0
2016-03-11 12:40:00,27.33,27.35,27.32,27.34,14784.0,23.6997,23.717,23.691,23.7084,14784.0
2016-03-11 12:45:00,27.33,27.35,27.32,27.34,16804.0,23.6997,23.717,23.691,23.7084,16804.0
2016-03-11 12:50:00,27.33,27.35,27.33,27.35,21388.0,23.6997,23.717,23.6997,23.717,21388.0
2016-03-11 12:55:00,27.34,27.35,27.34,27.34,4060.0,23.7084,23.717,23.7084,23.7084,4060.0
2016-03-11 13:00:00,27.33,27.34,27.32,27.32,12704.0,23.6997,23.7084,23.691,23.691,12704.0
2016-03-11 13:05:00,27.32,27.32,27.3,27.3,17188.0,23.691,23.691,23.6737,23.6737,17188.0
2016-03-11 13:10:00,27.32,27.33,27.32,27.32,3588.0,23.691,23.6997,23.691,23.691,3588.0
2016-03-11 13:15:00,27.33,27.34,27.32,27.34,20020.0,23.6997,23.7084,23.691,23.7084,20020.0
2016-03-11 13:20:00,27.34,27.34,27.33,27.34,6116.0,23.7084,23.7084,23.6997,23.7084,6116.0
2016-03-11 13:25:00,27.34,27.35,27.33,27.35,13148.0,23.7084,23.717,23.6997,23.717,13148.0
2016-03-11 13:30:00,27.36,27.37,27.34,27.35,8232.0,23.7257,23.7344,23.7084,23.717,8232.0
2016-03-11 13:35:00,27.35,27.35,27.34,27.35,400.0,23.717,23.717,23.7084,23.717,400.0
2016-03-11 13:40:00,27.35,27.35,27.33,27.33,3012.0,23.717,23.717,23.6997,23.6997,3012.0
2016-03-11 13:45:00,27.33,27.36,27.33,27.36,23304.0,23.6997,23.7257,23.6997,23.7257,23304.0
2016-03-11 13:50:00,27.35,27.36,27.35,27.36,8372.0,23.717,23.7257,23.717,23.7257,8372.0
2016-03-11 13:55:00,27.35,27.37,27.35,27.36,17400.0,23.717,23.7344,23.717,23.7257,17400.0
2016-03-11 14:00:00,27.36,27.39,27.36,27.39,7044.0,23.7257,23.7517,23.7257,23.7517,7044.0
2016-03-11 14:05:00,27.39,27.41,27.39,27.39,95096.0,23.7517,23.7691,23.7517,23.7517,95096.0
2016-03-11 14:10:00,27.4,27.4,27.4,27.4,3940.0,23.7604,23.7604,23.7604,23.7604,3940.0
2016-03-11 14:15:00,27.39,27.39,27.38,27.39,6740.0,23.7517,23.7517,23.7431,23.7517,6740.0
2016-03-11 14:20:00,27.38,27.4,27.38,27.4,8768.0,23.7431,23.7604,23.7431,23.7604,8768.0
2016-03-11 14:25:00,27.39,27.4,27.36,27.37,24936.0,23.7517,23.7604,23.7257,23.7344,24936.0
2016-03-11 14:30:00,27.37,27.38,27.36,27.38,9956.0,23.7344,23.7431,23.7257,23.7431,9956.0
2016-03-11 14:35:00,27.37,27.37,27.36,27.37,10004.0,23.7344,23.7344,23.7257,23.7344,10004.0
2016-03-11 14:40:00,27.37,27.37,27.36,27.36,7060.0,23.7344,23.7344,23.7257,23.7257,7060.0
2016-03-11 14:45:00,27.36,27.37,27.36,27.36,13496.0,23.7257,23.7344,23.7257,23.7257,13496.0
2016-03-11 14:50:00,27.36,27.36,27.35,27.35,13484.0,23.7257,23.7257,23.717,23.717,13484.0
2016-03-11 14:55:00,27.35,27.35,27.33,27.35,9072.0,23.717,23.717,23.6997,23.717,9072.0
2016-03-11 15:00:00,27.34,27.37,27.34,27.36,20024.0,23.7084,23.7344,23.7084,23.7257,20024.0
2016-03-11 15:05:00,27.37,27.41,27.36,27.4,17048.0,23.7344,23.7691,23.7257,23.7604,17048.0
2016-03-11 15:10:00,27.42,27.42,27.4,27.41,27212.0,23.7777,23.7777,23.7604,23.7691,27212.0
2016-03-11 15:15:00,27.42,27.42,27.4,27.42,14260.0,23.7777,23.7777,23.7604,23.7777,14260.0
2016-03-11 15:20:00,27.42,27.46,27.42,27.46,23768.0,23.7777,23.8124,23.7777,23.8124,23768.0
2016-03-11 15:25:00,27.45,27.47,27.45,27.45,33392.0,23.8038,23.8211,23.8038,23.8038,33392.0
2016-03-11 15:30:00,27.45,27.46,27.44,27.45,9240.0,23.8038,23.8124,23.7951,23.8038,9240.0
2016-03-11 15:35:00,27.44,27.45,27.43,27.44,14204.0,23.7951,23.8038,23.7864,23.7951,14204.0
2016-03-11 15:40:00,27.43,27.48,27.43,27.48,21496.0,23.7864,23.8298,23.7864,23.8298,21496.0
2016-03-11 15:45:00,27.48,27.49,27.47,27.47,27244.0,23.8298,23.8384,23.8211,23.8211,27244.0
2016-03-11 15:50:00,27.49,27.5,27.47,27.47,23848.0,23.8384,23.8471,23.8211,23.8211,23848.0
2016-03-11 15:55:00,27.47,27.52,27.47,27.49,127888.0,23.8211,23.8645,23.8211,23.8384,127888.0
2016-03-14 09:30:00,27.42,27.42,27.36,27.4,58884.0,23.7777,23.7777,23.7257,23.7604,58884.0
2016-03-14 09:35:00,27.39,27.42,27.38,27.4,8408.0,23.7517,23.7777,23.7431,23.7604,8408.0
2016-03-14 09:40:00,27.42,27.42,27.39,27.4,2736.0,23.7777,23.7777,23.7517,23.7604,2736.0
2016-03-14 09:45:00,27.38,27.38,27.36,27.37,9600.0,23.7431,23.7431,23.7257,23.7344,9600.0
2016-03-14 09:50:00,27.37,27.37,27.33,27.33,13716.0,23.7344,23.7344,23.6997,23.6997,13716.0
2016-03-14 09:55:00,27.33,27.36,27.33,27.33,14548.0,23.6997,23.7257,23.6997,23.6997,14548.0
2016-03-14 10:00:00,27.33,27.35,27.31,27.35,15876.0,23.6997,23.717,23.6823,23.717,15876.0
2016-03-14 10:05:00,27.34,27.37,27.33,27.37,7456.0,23.7084,23.7344,23.6997,23.7344,7456.0
2016-03-14 10:10:00,27.39,27.41,27.35,27.4,8732.0,23.7517,23.7691,23.717,23.7604,8732.0
2016-03-14 10:15:00,27.38,27.41,27.36,27.36,47512.0,23.7431,23.7691,23.7257,23.7257,47512.0
2016-03-14 10:20:00,27.38,27.39,27.32,27.32,5980.0,23.7431,23.7517,23.691,23.691,5980.0
2016-03-14 10:25:00,27.33,27.36,27.33,27.36,8400.0,23.6997,23.7257,23.6997,23.7257,8400.0
2016-03-14 10:30:00,27.35,27.38,27.35,27.38,6280.0,23.717,23.7431,23.717,23.7431,6280.0
2016-03-14 10:35:00,27.38,27.38,27.34,27.35,17800.0,23.7431,23.7431,23.7084,23.717,17800.0
2016-03-14 10:40:00,27.36,27.38,27.35,27.38,8156.0,23.7257,23.7431,23.717,23.7431,8156.0
2016-03-14 10:45:00,27.38,27.4,27.38,27.4,7152.0,23.7431,23.7604,23.7431,23.7604,7152.0
2016-03-14 10:50:00,27.39,27.4,27.35,27.35,3688.0,23.7517,23.7604,23.717,23.717,3688.0
2016-03-14 10:55:00,27.36,27.36,27.34,27.35,13460.0,23.7257,23.7257,23.7084,23.717,13460.0
2016-03-14 11:00:00,27.35,27.36,27.34,27.35,64408.0,23.717,23.7257,23.7084,23.717,64408.0
2016-03-14 11:05:00,27.33,27.34,27.31,27.33,8056.0,23.6997,23.7084,23.6823,23.6997,8056.0
2016-03-14 11:10:00,27.34,27.34,27.31,27.33,11580.0,23.7084,23.7084,23.6823,23.6997,11580.0
2016-03-14 11:15:00,27.32,27.38,27.32,27.38,11308.0,23.691,23.7431,23.691,23.7431,11308.0
2016-03-14 11:20:00,27.38,27.39,27.36,27.36,22964.0,23.7431,23.7517,23.7257,23.7257,22964.0
2016-03-14 11:25:00,27.37,27.38,27.34,27.34,4120.0,23.7344,23.7431,23.7084,23.7084,4120.0
2016-03-14 11:30:00,27.35,27.35,27.32,27.34,4312.0,23.717,23.717,23.691,23.7084,4312.0
2016-03-14 11:35:00,27.34,27.36,27.33,27.36,16144.0,23.7084,23.7257,23.6997,23.7257,16144.0
2016-03-14 11:40:00,27.36,27.38,27.34,27.34,9348.0,23.7257,23.7431,23.7084,23.7084,9348.0
2016-03-14 11:45:00,27.33,27.35,27.33,27.35,5664.0,23.6997,23.717,23.6997,23.717,5664.0
2016-03-14 11:50:00,27.34,27.35,27.34,27.34,13152.0,23.7084,23.717,23.7084,23.7084,13152.0
2016-03-14 11:55:00,27.35,27.35,27.27,27.27,15852.0,23.717,23.717,23.6477,23.6477,15852.0
2016-03-14 12:00:00,27.27,27.27,27.25,27.27,9060.0,23.6477,23.6477,23.6303,23.6477,9060.0
2016-03-14 12:05:00,27.27,27.28,27.27,27.28,6232.0,23.6477,23.6563,23.6477,23.6563,6232.0
2016-03-14 12:10:00,27.29,27.3,27.27,27.29,10816.0,23.665,23.6737,23.6477,23.665,10816.0
2016-03-14 12:15:00,27.3,27.31,27.29,27.31,5556.0,23.6737,23.6823,23.665,23.6823,5556.0
2016-03-14 12:20:00,27.33,27.33,27.3,27.3,2900.0,23.6997,23.6997,23.6737,23.6737,2900.0
2016-03-14 12:25:00,27.3,27.31,27.3,27.31,872.0,23.6737,23.6823,23.6737,23.6823,872.0
2016-03-14 12:30:00,27.31,27.32,27.31,27.32,6808.0,23.6823,23.691,23.6823,23.691,6808.0
2016-03-14 12:35:00,27.32,27.36,27.32,27.36,14652.0,23.691,23.7257,23.691,23.7257,14652.0
2016-03-14 12:40:00,27.34,27.36,27.34,27.34,25984.0,23.7084,23.7257,23.7084,23.7084,25984.0
2016-03-14 12:45:00,27.36,27.36,27.35,27.36,27984.0,23.7257,23.7257,23.717,23.7257,27984.0
2016-03-14 12:50:00,27.34,27.36,27.34,27.35,9744.0,23.7084,23.7257,23.7084,23.717,9744.0
2016-03-14 12:55:00,27.35,27.37,27.34,27.36,7456.0,23.717,23.7344,23.7084,23.7257,7456.0
2016-03-14 13:00:00,27.36,27.37,27.36,27.37,16520.0,23.7257,23.7344,23.7257,23.7344,16520.0
2016-03-14 13:05:00,27.38,27.39,27.38,27.38,7008.0,23.7431,23.7517,23.7431,23.7431,7008.0
2016-03-14 13:10:00,27.39,27.4,27.38,27.38,22868.0,23.7517,23.7604,23.7431,23.7431,22868.0
2016-03-14 13:15:00,27.38,27.39,27.37,27.37,5460.0,23.7431,23.7517,23.7344,23.7344,5460.0
2016-03-14 13:20:00,27.39,27.42,27.39,27.42,7036.0,23.7517,23.7777,23.7517,23.7777,7036.0
2016-03-14 13:25:00,27.41,27.43,27.4,27.41,14872.0,23.7691,23.7864,23.7604,23.7691,14872.0
2016-03-14 13:30:00,27.4,27.43,27.4,27.43,7348.0,23.7604,23.7864,23.7604,23.7864,7348.0
2016-03-14 13:35:00,27.43,27.43,27.43,27.43,3200.0,23.7864,23.7864,23.7864,23.7864,3200.0
2016-03-14 13:40:00,27.45,27.46,27.43,27.45,17880.0,23.8038,23.8124,23.7864,23.8038,17880.0
2016-03-14 13:45:00,27.45,27.45,27.42,27.42,6408.0,23.8038,23.8038,23.7777,23.7777,6408.0
2016-03-14 13:50:00,27.42,27.43,27.42,27.43,12852.0,23.7777,23.7864,23.7777,23.7864,12852.0
2016-03-14 13:55:00,27.45,27.45,27.42,27.43,2988.0,23.8038,23.8038,23.7777,23.7864,2988.0
2016-03-14 14:00:00,27.43,27.43,27.39,27.4,21960.0,23.7864,23.7864,23.7517,23.7604,21960.0
2016-03-14 14:05:00,27.41,27.43,27.4,27.43,14584.0,23.7691,23.7864,23.7604,23.7864,14584.0
2016-03-14 14:10:00,27.42,27.43,27.42,27.43,4668.0,23.7777,23.7864,23.7777,23.7864,4668.0
2016-03-14 14:15:00,27.43,27.43,27.41,27.41,74816.0,23.7864,23.7864,23.7691,23.7691,74816.0
2016-03-14 14:20:00,27.43,27.44,27.42,27.43,75712.0,23.7864,23.7951,23.7777,23.7864,75712.0
2016-03-14 14:25:00,27.43,27.43,27.4,27.42,13228.0,23.7864,23.7864,23.7604,23.7777,13228.0
2016-03-14 14:30:00,27.43,27.43,27.42,27.43,21764.0,23.7864,23.7864,23.7777,23.7864,21764.0
2016-03-14 14:35:00,27.43,27.44,27.43,27.43,7112.0,23.7864,23.7951,23.7864,23.7864,7112.0
2016-03-14 14:40:00,27.44,27.46,27.44,27.44,17536.0,23.7951,23.8124,23.7951,23.7951,17536.0
2016-03-14 14:45:00,27.43,27.45,27.43,27.45,19352.0,23.7864,23.8038,23.7864,23.8038,19352.0
2016-03-14 14:50:00,27.45,27.45,27.43,27.43,8664.0,23.8038,23.8038,23.7864,23.7864,8664.0
2016-03-14 14:55:00,27.43,27.45,27.43,27.43,10096.0,23.7864,23.8038,23.7864,23.7864,10096.0
2016-03-14 15:00:00,27.44,27.45,27.42,27.42,448124.0,23.7951,23.8038,23.7777,23.7777,448124.0
2016-03-14 15:05:00,27.44,27.44,27.42,27.42,25028.0,23.7951,23.7951,23.7777,23.7777,25028.0
2016-03-14 15:10:00,27.42,27.43,27.4,27.43,38468.0,23.7777,23.7864,23.7604,23.7864,38468.0
2016-03-14 15:15:00,27.42,27.42,27.4,27.41,19588.0,23.7777,23.7777,23.7604,23.7691,19588.0
2016-03-14 15:20:00,27.41,27.42,27.4,27.42,16588.0,23.7691,23.7777,23.7604,23.7777,16588.0
2016-03-14 15:25:00,27.42,27.45,27.42,27.43,24312.0,23.7777,23.8038,23.7777,23.7864,24312.0
2016-03-14 15:30:00,27.43,27.43,27.4,27.41,25680.0,23.7864,23.7864,23.7604,23.7691,25680.0
2016-03-14 15:35:00,27.4,27.43,27.4,27.43,35508.0,23.7604,23.7864,23.7604,23.7864,35508.0
2016-03-14 15:40:00,27.43,27.43,27.41,27.42,5736.0,23.7864,23.7864,23.7691,23.7777,5736.0
2016-03-14 15:45:00,27.41,27.43,27.4,27.42,23560.0,23.7691,23.7864,23.7604,23.7777,23560.0
2016-03-14 15:50:00,27.42,27.42,27.4,27.41,28144.0,23.7777,23.7777,23.7604,23.7691,28144.0
2016-03-14 15:55:00,27.41,27.41,27.37,27.37,54672.0,23.7691,23.7691,23.7344,23.7344,54672.0
2016-03-15 09:30:00,27.22,27.24,27.15,27.15,68408.0,23.6043,23.6216,23.5436,23.5436,68408.0
2016-03-15 09:35:00,27.14,27.15,27.13,27.15,15544.0,23.5349,23.5436,23.5263,23.5436,15544.0
2016-03-15 09:40:00,27.14,27.15,27.11,27.11,7200.0,23.5349,23.5436,23.5089,23.5089,7200.0
2016-03-15 09:45:00,27.11,27.15,27.11,27.13,5576.0,23.5089,23.5436,23.5089,23.5263,5576.0
2016-03-15 09:50:00,27.11,27.12,27.08,27.09,27216.0,23.5089,23.5176,23.4829,23.4916,27216.0
2016-03-15 09:55:00,27.08,27.11,27.08,27.11,11744.0,23.4829,23.5089,23.4829,23.5089,11744.0
2016-03-15 10:00:00,27.1,27.11,27.07,27.08,21080.0,23.5002,23.5089,23.4742,23.4829,21080.0
2016-03-15 10:05:00,27.08,27.11,27.07,27.09,36916.0,23.4829,23.5089,23.4742,23.4916,36916.0
2016-03-15 10:10:00,27.08,27.12,27.08,27.12,8680.0,23.4829,23.5176,23.4829,23.5176,8680.0
2016-03-15 10:15:00,27.13,27.14,27.1,27.1,7984.0,23.5263,23.5349,23.5002,23.5002,7984.0
2016-03-15 10:20:00,27.09,27.11,27.08,27.09,38480.0,23.4916,23.5089,23.4829,23.4916,38480.0
2016-03-15 10:25:00,27.1,27.12,27.08,27.12,21740.0,23.5002,23.5176,23.4829,23.5176,21740.0
2016-03-15 10:30:00,27.15,27.17,27.14,27.15,25712.0,23.5436,23.5609,23.5349,23.5436,25712.0
2016-03-15 10:35:00,27.13,27.15,27.11,27.12,16192.0,23.5263,23.5436,23.5089,23.5176,16192.0
2016-03-15 10:40:00,27.12,27.13,27.1,27.11,8612.0,23.5176,23.5263,23.5002,23.5089,8612.0
2016-03-15 10:45:00,27.11,27.11,27.07,27.09,23456.0,23.5089,23.5089,23.4742,23.4916,23456.0
2016-03-15 10:50:00,27.08,27.1,27.04,27.04,25488.0,23.4829,23.5002,23.4482,23.4482,25488.0
2016-03-15 10:55:00,27.05,27.06,27.04,27.06,8148.0,23.4569,23.4656,23.4482,23.4656,8148.0
2016-03-15 11:00:00,27.05,27.08,27.05,27.05,7596.0,23.4569,23.4829,23.4569,23.4569,7596.0
2016-03-15 11:05:00,27.04,27.07,27.03,27.07,20028.0,23.4482,23.4742,23.4395,23.4742,20028.0
2016-03-15 11:10:00,27.1,27.1,27.08,27.08,15612.0,23.5002,23.5002,23.4829,23.4829,15612.0
2016-03-15 11:15:00,27.08,27.09,27.06,27.06,17748.0,23.4829,23.4916,23.4656,23.4656,17748.0
2016-03-15 11:20:00,27.07,27.09,27.07,27.08,6348.0,23.4742,23.4916,23.4742,23.4829,6348.0
2016-03-15 11:25:00,27.08,27.08,27.06,27.08,8272.0,23.4829,23.4829,23.4656,23.4829,8272.0
2016-03-15 11:30:00,27.09,27.09,27.07,27.08,5984.0,23.4916,23.4916,23.4742,23.4829,5984.0
2016-03-15 11:35:00,27.08,27.08,27.05,27.05,15304.0,23.4829,23.4829,23.4569,23.4569,15304.0
2016-03-15 11:40:00,27.05,27.06,27.04,27.05,49176.0,23.4569,23.4656,23.4482,23.4569,49176.0
2016-03-15 11:45:00,27.05,27.06,27.04,27.04,13304.0,23.4569,23.4656,23.4482,23.4482,13304.0
2016-03-15 11:50:00,27.04,27.06,27.03,27.06,24164.0,23.4482,23.4656,23.4395,23.4656,24164.0
2016-03-15 11:55:00,27.06,27.06,27.03,27.03,21384.0,23.4656,23.4656,23.4395,23.4395,21384.0
2016-03-15 12:00:00,27.05,27.05,27.03,27.03,12180.0,23.4569,23.4569,23.4395,23.4395,12180.0
2016-03-15 12:05:00,27.03,27.04,27.0,27.0,9796.0,23.4395,23.4482,23.4135,23.4135,9796.0
2016-03-15 12:10:00,27.01,27.03,27.01,27.02,8000.0,23.4222,23.4395,23.4222,23.4309,8000.0
2016-03-15 12:15:00,27.01,27.03,27.0,27.0,16968.0,23.4222,23.4395,23.4135,23.4135,16968.0
2016-03-15 12:20:00,27.01,27.03,27.0,27.02,4448.0,23.4222,23.4395,23.4135,23.4309,4448.0
2016-03-15 12:25:00,27.02,27.02,27.0,27.02,8444.0,23.4309,23.4309,23.4135,23.4309,8444.0
2016-03-15 12:30:00,27.02,27.03,27.0,27.03,10856.0,23.4309,23.4395,23.4135,23.4395,10856.0
2016-03-15 12:35:00,27.02,27.03,27.01,27.01,15704.0,23.4309,23.4395,23.4222,23.4222,15704.0
2016-03-15 12:40:00,27.02,27.02,27.0,27.0,18336.0,23.4309,23.4309,23.4135,23.4135,18336.0
2016-03-15 12:45:00,27.0,27.0,26.98,26.99,9744.0,23.4135,23.4135,23.3962,23.4049,9744.0
2016-03-15 12:50:00,27.0,27.0,26.99,27.0,3852.0,23.4135,23.4135,23.4049,23.4135,3852.0
2016-03-15 12:55:00,26.99,27.0,26.98,27.0,21512.0,23.4049,23.4135,23.3962,23.4135,21512.0
2016-03-15 13:00:00,27.0,27.01,26.99,27.0,30388.0,23.4135,23.4222,23.4049,23.4135,30388.0
2016-03-15 13:05:00,27.0,27.02,27.0,27.01,11740.0,23.4135,23.4309,23.4135,23.4222,11740.0
2016-03-15 13:10:00,27.01,27.03,27.01,27.03,12868.0,23.4222,23.4395,23.4222,23.4395,12868.0
2016-03-15 13:15:00,27.03,27.04,27.03,27.04,20160.0,23.4395,23.4482,23.4395,23.4482,20160.0
2016-03-15 13:20:00,27.04,27.07,27.04,27.06,21560.0,23.4482,23.4742,23.4482,23.4656,21560.0
2016-03-15 13:25:00,27.07,27.08,27.07,27.08,5084.0,23.4742,23.4829,23.4742,23.4829,5084.0
2016-03-15 13:30:00,27.09,27.1,27.08,27.1,6440.0,23.4916,23.5002,23.4829,23.5002,6440.0
2016-03-15 13:35:00,27.1,27.1,27.07,27.08,21304.0,23.5002,23.5002,23.4742,23.4829,21304.0
2016-03-15 13:40:00,27.08,27.09,27.08,27.08,4388.0,23.4829,23.4916,23.4829,23.4829,4388.0
2016-03-15 13:45:00,27.09,27.09,27.07,27.07,16616.0,23.4916,23.4916,23.4742,23.4742,16616.0
2016-03-15 13:50:00,27.07,27.08,27.07,27.08,5800.0,23.4742,23.4829,23.4742,23.4829,5800.0
2016-03-15 13:55:00,27.09,27.1,27.09,27.1,5832.0,23.4916,23.5002,23.4916,23.5002,5832.0
2016-03-15 14:00:00,27.11,27.11,27.07,27.07,20724.0,23.5089,23.5089,23.4742,23.4742,20724.0
2016-03-15 14:05:00,27.08,27.09,27.08,27.09,8424.0,23.4829,23.4916,23.4829,23.4916,8424.0
2016-03-15 14:10:00,27.09,27.11,27.08,27.11,29704.0,23.4916,23.5089,23.4829,23.5089,29704.0
2016-03-15 14:15:00,27.12,27.12,27.11,27.11,16224.0,23.5176,23.5176,23.5089,23.5089,16224.0
2016-03-15 14:20:00,27.1,27.11,27.08,27.08,22824.0,23.5002,23.5089,23.4829,23.4829,22824.0
2016-03-15 14:25:00,27.09,27.1,27.08,27.08,30668.0,23.4916,23.5002,23.4829,23.4829,30668.0
2016-03-15 14:30:00,27.08,27.08,27.06,27.07,31752.0,23.4829,23.4829,23.4656,23.4742,31752.0
2016-03-15 14:35:00,27.07,27.07,27.05,27.05,18760.0,23.4742,23.4742,23.4569,23.4569,18760.0
2016-03-15 14:40:00,27.04,27.05,27.02,27.02,17384.0,23.4482,23.4569,23.4309,23.4309,17384.0
2016-03-15 14:45:00,27.02,27.02,26.99,26.99,78356.0,23.4309,23.4309,23.4049,23.4049,78356.0
2016-03-15 14:50:00,26.99,26.99,26.98,26.98,48000.0,23.4049,23.4049,23.3962,23.3962,48000.0
2016-03-15 14:55:00,26.98,26.99,26.97,26.98,137472.0,23.3962,23.4049,23.3875,23.3962,137472.0
2016-03-15 15:00:00,26.97,26.99,26.97,26.98,13568.0,23.3875,23.4049,23.3875,23.3962,13568.0
2016-03-15 15:05:00,26.98,26.98,26.96,26.96,16444.0,23.3962,23.3962,23.3788,23.3788,16444.0
2016-03-15 15:10:00,26.96,27.0,26.95,26.99,41404.0,23.3788,23.4135,23.3702,23.4049,41404.0
2016-03-15 15:15:00,27.01,27.04,27.01,27.04,37664.0,23.4222,23.4482,23.4222,23.4482,37664.0
2016-03-15 15:20:00,27.04,27.05,27.03,27.03,10888.0,23.4482,23.4569,23.4395,23.4395,10888.0
2016-03-15 15:25:00,27.02,27.05,27.02,27.04,24156.0,23.4309,23.4569,23.4309,23.4482,24156.0
2016-03-15 15:30:00,27.05,27.05,27.03,27.03,107600.0,23.4569,23.4569,23.4395,23.4395,107600.0
2016-03-15 15:35:00,27.03,27.04,27.0,27.01,62040.0,23.4395,23.4482,23.4135,23.4222,62040.0
2016-03-15 15:40:00,27.0,27.01,26.99,27.0,45308.0,23.4135,23.4222,23.4049,23.4135,45308.0
2016-03-15 15:45:00,26.99,27.0,26.98,26.99,24436.0,23.4049,23.4135,23.3962,23.4049,24436.0
2016-03-15 15:50:00,26.99,26.99,26.97,26.98,40596.0,23.4049,23.4049,23.3875,23.3962,40596.0
2016-03-15 15:55:00,26.98,27.02,26.98,27.01,47148.0,23.3962,23.4309,23.3962,23.4222,47148.0
2016-03-16 09:30:00,26.9,26.97,26.9,26.94,82884.0,23.3268,23.3875,23.3268,23.3615,82884.0
2016-03-16 09:35:00,26.96,27.02,26.96,27.0,45600.0,23.3788,23.4309,23.3788,23.4135,45600.0
2016-03-16 09:40:00,26.99,27.0,26.97,26.99,10000.0,23.4049,23.4135,23.3875,23.4049,10000.0
2016-03-16 09:45:00,26.99,27.01,26.97,27.01,10000.0,23.4049,23.4222,23.3875,23.4222,10000.0
2016-03-16 09:50:00,27.03,27.07,27.03,27.04,33064.0,23.4395,23.4742,23.4395,23.4482,33064.0
2016-03-16 09:55:00,27.04,27.06,27.04,27.05,62852.0,23.4482,23.4656,23.4482,23.4569,62852.0
2016-03-16 10:00:00,27.06,27.07,27.06,27.07,17908.0,23.4656,23.4742,23.4656,23.4742,17908.0
2016-03-16 10:05:00,27.07,27.09,27.07,27.09,9468.0,23.4742,23.4916,23.4742,23.4916,9468.0
2016-03-16 10:10:00,27.09,27.1,27.07,27.1,12640.0,23.4916,23.5002,23.4742,23.5002,12640.0
2016-03-16 10:15:00,27.1,27.1,27.07,27.08,6680.0,23.5002,23.5002,23.4742,23.4829,6680.0
2016-03-16 10:20:00,27.08,27.08,27.06,27.07,9540.0,23.4829,23.4829,23.4656,23.4742,9540.0
2016-03-16 10:25:00,27.06,27.07,27.05,27.06,7208.0,23.4656,23.4742,23.4569,23.4656,7208.0
2016-03-16 10:30:00,27.06,27.07,27.05,27.05,12884.0,23.4656,23.4742,23.4569,23.4569,12884.0
2016-03-16 10:35:00,27.06,27.13,27.06,27.11,15004.0,23.4656,23.5263,23.4656,23.5089,15004.0
2016-03-16 10:40:00,27.13,27.15,27.13,27.14,10296.0,23.5263,23.5436,23.5263,23.5349,10296.0
2016-03-16 10:45:00,27.16,27.17,27.13,27.14,22556.0,23.5523,23.5609,23.5263,23.5349,22556.0
2016-03-16 10:50:00,27.15,27.15,27.11,27.12,6436.0,23.5436,23.5436,23.5089,23.5176,6436.0
2016-03-16 10:55:00,27.13,27.14,27.12,27.14,9380.0,23.5263,23.5349,23.5176,23.5349,9380.0
2016-03-16 11:00:00,27.14,27.15,27.14,27.15,79292.0,23.5349,23.5436,23.5349,23.5436,79292.0
2016-03-16 11:05:00,27.13,27.13,27.11,27.12,10452.0,23.5263,23.5263,23.5089,23.5176,10452.0
2016-03-16 11:10:00,27.12,27.13,27.1,27.1,7192.0,23.5176,23.5263,23.5002,23.5002,7192.0
2016-03-16 11:15:00,27.1,27.11,27.09,27.11,10940.0,23.5002,23.5089,23.4916,23.5089,10940.0
2016-03-16 11:20:00,27.1,27.12,27.1,27.1,29188.0,23.5002,23.5176,23.5002,23.5002,29188.0
2016-03-16 11:25:00,27.09,27.09,27.06,27.07,8388.0,23.4916,23.4916,23.4656,23.4742,8388.0
2016-03-16 11:30:00,27.05,27.06,27.05,27.06,17760.0,23.4569,23.4656,23.4569,23.4656,17760.0
2016-03-16 11:35:00,27.06,27.07,27.04,27.05,67152.0,23.4656,23.4742,23.4482,23.4569,67152.0
2016-03-16 11:40:00,27.05,27.07,27.04,27.04,17548.0,23.4569,23.4742,23.4482,23.4482,17548.0
2016-03-16 11:45:00,27.05,27.06,27.04,27.06,14280.0,23.4569,23.4656,23.4482,23.4656,14280.0
2016-03-16 11:50:00,27.05,27.05,27.0,27.02,23016.0,23.4569,23.4569,23.4135,23.4309,23016.0
2016-03-16 11:55:00,27.02,27.02,26.99,27.0,13076.0,23.4309,23.4309,23.4049,23.4135,13076.0
2016-03-16 12:00:00,27.01,27.04,27.01,27.04,36592.0,23.4222,23.4482,23.4222,23.4482,36592.0
2016-03-16 12:05:00,27.03,27.06,27.03,27.06,27472.0,23.4395,23.4656,23.4395,23.4656,27472.0
2016-03-16 12:10:00,27.06,27.09,27.05,27.09,13756.0,23.4656,23.4916,23.4569,23.4916,13756.0
2016-03-16 12:15:00,27.08,27.09,27.08,27.08,6352.0,23.4829,23.4916,23.4829,23.4829,6352.0
2016-03-16 12:20:00,27.07,27.08,27.07,27.07,8264.0,23.4742,23.4829,23.4742,23.4742,8264.0
2016-03-16 12:25:00,27.07,27.08,27.06,27.07,13884.0,23.4742,23.4829,23.4656,23.4742,13884.0
2016-03-16 12:30:00,27.08,27.08,27.07,27.08,9108.0,23.4829,23.4829,23.4742,23.4829,9108.0
2016-03-16 12:35:00,27.08,27.08,27.06,27.06,11408.0,23.4829,23.4829,23.4656,23.4656,11408.0
2016-03-16 12:40:00,27.06,27.07,27.03,27.04,25000.0,23.4656,23.4742,23.4395,23.4482,25000.0
2016-03-16 12:45:00,27.03,27.05,27.03,27.04,16112.0,23.4395,23.4569,23.4395,23.4482,16112.0
2016-03-16 12:50:00,27.03,27.04,27.02,27.03,13920.0,23.4395,23.4482,23.4309,23.4395,13920.0
2016-03-16 12:55:00,27.03,27.05,27.03,27.05,13276.0,23.4395,23.4569,23.4395,23.4569,13276.0
2016-03-16 13:00:00,27.05,27.06,27.04,27.05,15100.0,23.4569,23.4656,23.4482,23.4569,15100.0
2016-03-16 13:05:00,27.04,27.05,27.03,27.03,153276.0,23.4482,23.4569,23.4395,23.4395,153276.0
2016-03-16 13:10:00,27.03,27.03,27.0,27.01,10632.0,23.4395,23.4395,23.4135,23.4222,10632.0
2016-03-16 13:15:00,27.01,27.03,27.0,27.02,19344.0,23.4222,23.4395,23.4135,23.4309,19344.0
2016-03-16 13:20:00,27.02,27.03,27.0,27.03,9648.0,23.4309,23.4395,23.4135,23.4395,9648.0
2016-03-16 13:25:00,27.03,27.03,27.02,27.02,6860.0,23.4395,23.4395,23.4309,23.4309,6860.0
2016-03-16 13:30:00,27.02,27.02,26.99,27.0,12064.0,23.4309,23.4309,23.4049,23.4135,12064.0
2016-03-16 13:35:00,27.0,27.02,27.0,27.02,10256.0,23.4135,23.4309,23.4135,23.4309,10256.0
2016-03-16 13:40:00,27.03,27.06,27.03,27.04,18920.0,23.4395,23.4656,23.4395,23.4482,18920.0
2016-03-16 13:45:00,27.05,27.05,27.03,27.04,6992.0,23.4569,23.4569,23.4395,23.4482,6992.0
2016-03-16 13:50:00,27.04,27.04,27.02,27.04,7136.0,23.4482,23.4482,23.4309,23.4482,7136.0
2016-03-16 13:55:00,27.04,27.05,27.03,27.03,13200.0,23.4482,23.4569,23.4395,23.4395,13200.0
2016-03-16 14:00:00,27.06,27.17,27.06,27.11,31184.0,23.4656,23.5609,23.4656,23.5089,31184.0
2016-03-16 14:05:00,27.08,27.14,27.05,27.07,27016.0,23.4829,23.5349,23.4569,23.4742,27016.0
2016-03-16 14:10:00,27.06,27.09,27.0,27.0,56208.0,23.4656,23.4916,23.4135,23.4135,56208.0
2016-03-16 14:15:00,27.0,27.02,26.97,26.99,15396.0,23.4135,23.4309,23.3875,23.4049,15396.0
2016-03-16 14:20:00,26.99,27.1,26.99,27.08,26592.0,23.4049,23.5002,23.4049,23.4829,26592.0
2016-03-16 14:25:00,27.1,27.18,27.1,27.18,12460.0,23.5002,23.5696,23.5002,23.5696,12460.0
2016-03-16 14:30:00,27.2,27.23,27.18,27.18,98304.0,23.587,23.613,23.5696,23.5696,98304.0
2016-03-16 14:35:00,27.17,27.21,27.16,27.18,42544.0,23.5609,23.5956,23.5523,23.5696,42544.0
2016-03-16 14:40:00,27.19,27.26,27.19,27.25,46648.0,23.5783,23.639,23.5783,23.6303,46648.0
2016-03-16 14:45:00,27.26,27.28,27.24,27.27,31888.0,23.639,23.6563,23.6216,23.6477,31888.0
2016-03-16 14:50:00,27.25,27.26,27.21,27.23,26572.0,23.6303,23.639,23.5956,23.613,26572.0
2016-03-16 14:55:00,27.23,27.23,27.1,27.1,26320.0,23.613,23.613,23.5002,23.5002,26320.0
2016-03-16 15:00:00,27.1,27.19,27.09,27.17,627276.0,23.5002,23.5783,23.4916,23.5609,627276.0
2016-03-16 15:05:00,27.18,27.21,27.16,27.19,19552.0,23.5696,23.5956,23.5523,23.5783,19552.0
2016-03-16 15:10:00,27.21,27.23,27.18,27.2,50764.0,23.5956,23.613,23.5696,23.587,50764.0
2016-03-16 15:15:00,27.2,27.22,27.18,27.18,34688.0,23.587,23.6043,23.5696,23.5696,34688.0
2016-03-16 15:20:00,27.17,27.18,27.11,27.14,28376.0,23.5609,23.5696,23.5089,23.5349,28376.0
2016-03-16 15:25:00,27.14,27.19,27.13,27.18,23268.0,23.5349,23.5783,23.5263,23.5696,23268.0
2016-03-16 15:30:00,27.18,27.2,27.16,27.18,31156.0,23.5696,23.587,23.5523,23.5696,31156.0
2016-03-16 15:35:00,27.18,27.22,27.17,27.22,103144.0,23.5696,23.6043,23.5609,23.6043,103144.0
2016-03-16 15:40:00,27.21,27.21,27.18,27.19,33412.0,23.5956,23.5956,23.5696,23.5783,33412.0
2016-03-16 15:45:00,27.19,27.21,27.18,27.21,38384.0,23.5783,23.5956,23.5696,23.5956,38384.0
2016-03-16 15:50:00,27.2,27.21,27.18,27.18,39000.0,23.587,23.5956,23.5696,23.5696,39000.0
2016-03-16 15:55:00,27.19,27.2,27.17,27.18,180456.0,23.5783,23.587,23.5609,23.5696,180456.0
2016-03-17 09:30:00,27.15,27.18,27.13,27.16,128648.0,23.5436,23.5696,23.5263,23.5523,128648.0
2016-03-17 09:35:00,27.15,27.19,27.08,27.08,138676.0,23.5436,23.5783,23.4829,23.4829,138676.0
2016-03-17 09:40:00,27.09,27.1,27.05,27.05,22744.0,23.4916,23.5002,23.4569,23.4569,22744.0
2016-03-17 09:45:00,27.06,27.11,27.06,27.11,17592.0,23.4656,23.5089,23.4656,23.5089,17592.0
2016-03-17 09:50:00,27.11,27.12,27.09,27.1,26460.0,23.5089,23.5176,23.4916,23.5002,26460.0
2016-03-17 09:55:00,27.11,27.12,27.09,27.12,25744.0,23.5089,23.5176,23.4916,23.5176,25744.0
2016-03-17 10:00:00,27.13,27.15,27.1,27.13,19192.0,23.5263,23.5436,23.5002,23.5263,19192.0
2016-03-17 10:05:00,27.12,27.15,27.12,27.14,53288.0,23.5176,23.5436,23.5176,23.5349,53288.0
2016-03-17 10:10:00,27.12,27.13,27.11,27.13,51488.0,23.5176,23.5263,23.5089,23.5263,51488.0
2016-03-17 10:15:00,27.14,27.14,27.09,27.11,23388.0,23.5349,23.5349,23.4916,23.5089,23388.0
2016-03-17 10:20:00,27.13,27.14,27.1,27.13,18252.0,23.5263,23.5349,23.5002,23.5263,18252.0
2016-03-17 10:25:00,27.12,27.18,27.12,27.17,16560.0,23.5176,23.5696,23.5176,23.5609,16560.0
2016-03-17 10:30:00,27.17,27.19,27.16,27.16,25636.0,23.5609,23.5783,23.5523,23.5523,25636.0
2016-03-17 10:35:00,27.16,27.22,27.16,27.22,67720.0,23.5523,23.6043,23.5523,23.6043,67720.0
2016-03-17 10:40:00,27.22,27.26,27.22,27.25,17268.0,23.6043,23.639,23.6043,23.6303,17268.0
2016-03-17 10:45:00,27.26,27.27,27.24,27.25,30120.0,23.639,23.6477,23.6216,23.6303,30120.0
2016-03-17 10:50:00,27.25,27.28,27.25,27.27,40676.0,23.6303,23.6563,23.6303,23.6477,40676.0
2016-03-17 10:55:00,27.26,27.33,27.25,27.33,22828.0,23.639,23.6997,23.6303,23.6997,22828.0
2016-03-17 11:00:00,27.32,27.33,27.3,27.3,71572.0,23.691,23.6997,23.6737,23.6737,71572.0
2016-03-17 11:05:00,27.31,27.32,27.28,27.3,20620.0,23.6823,23.691,23.6563,23.6737,20620.0
2016-03-17 11:10:00,27.29,27.33,27.29,27.32,75280.0,23.665,23.6997,23.665,23.691,75280.0
2016-03-17 11:15:00,27.32,27.34,27.32,27.34,19004.0,23.691,23.7084,23.691,23.7084,19004.0
2016-03-17 11:20:00,27.33,27.35,27.33,27.35,9916.0,23.6997,23.717,23.6997,23.717,9916.0
2016-03-17 11:25:00,27.34,27.36,27.32,27.32,12716.0,23.7084,23.7257,23.691,23.691,12716.0
2016-03-17 11:30:00,27.34,27.34,27.33,27.34,25420.0,23.7084,23.7084,23.6997,23.7084,25420.0
2016-03-17 11:35:00,27.33,27.34,27.31,27.31,38112.0,23.6997,23.7084,23.6823,23.6823,38112.0
2016-03-17 11:40:00,27.31,27.32,27.31,27.31,4668.0,23.6823,23.691,23.6823,23.6823,4668.0
2016-03-17 11:45:00,27.31,27.33,27.31,27.33,19260.0,23.6823,23.6997,23.6823,23.6997,19260.0
2016-03-17 11:50:00,27.33,27.33,27.31,27.33,47504.0,23.6997,23.6997,23.6823,23.6997,47504.0
2016-03-17 11:55:00,27.32,27.35,27.32,27.34,15064.0,23.691,23.717,23.691,23.7084,15064.0
2016-03-17 12:00:00,27.34,27.34,27.32,27.34,23736.0,23.7084,23.7084,23.691,23.7084,23736.0
2016-03-17 12:05:00,27.33,27.34,27.33,27.33,17120.0,23.6997,23.7084,23.6997,23.6997,17120.0
2016-03-17 12:10:00,27.34,27.34,27.33,27.33,3980.0,23.7084,23.7084,23.6997,23.6997,3980.0
2016-03-17 12:15:00,27.33,27.33,27.31,27.32,8840.0,23.6997,23.6997,23.6823,23.691,8840.0
2016-03-17 12:20:00,27.33,27.37,27.33,27.37,7656.0,23.6997,23.7344,23.6997,23.7344,7656.0
2016-03-17 12:25:00,27.37,27.43,27.37,27.43,15032.0,23.7344,23.7864,23.7344,23.7864,15032.0
2016-03-17 12:30:00,27.44,27.46,27.43,27.44,17268.0,23.7951,23.8124,23.7864,23.7951,17268.0
2016-03-17 12:35:00,27.45,27.47,27.45,27.46,37028.0,23.8038,23.8211,23.8038,23.8124,37028.0
2016-03-17 12:40:00,27.45,27.46,27.44,27.45,10492.0,23.8038,23.8124,23.7951,23.8038,10492.0
2016-03-17 12:45:00,27.46,27.48,27.46,27.48,31388.0,23.8124,23.8298,23.8124,23.8298,31388.0
2016-03-17 12:50:00,27.49,27.49,27.47,27.47,7368.0,23.8384,23.8384,23.8211,23.8211,7368.0
2016-03-17 12:55:00,27.47,27.53,27.47,27.53,14880.0,23.8211,23.8731,23.8211,23.8731,14880.0
2016-03-17 13:00:00,27.53,27.58,27.53,27.54,39176.0,23.8731,23.9165,23.8731,23.8818,39176.0
2016-03-17 13:05:00,27.54,27.55,27.5,27.5,21012.0,23.8818,23.8905,23.8471,23.8471,21012.0
2016-03-17 13:10:00,27.5,27.5,27.47,27.48,221084.0,23.8471,23.8471,23.8211,23.8298,221084.0
2016-03-17 13:15:00,27.47,27.47,27.44,27.45,5076.0,23.8211,23.8211,23.7951,23.8038,5076.0
2016-03-17 13:20:00,27.46,27.48,27.45,27.48,225908.0,23.8124,23.8298,23.8038,23.8298,225908.0
2016-03-17 13:25:00,27.48,27.49,27.48,27.48,9576.0,23.8298,23.8384,23.8298,23.8298,9576.0
2016-03-17 13:30:00,27.47,27.49,27.46,27.48,18568.0,23.8211,23.8384,23.8124,23.8298,18568.0
2016-03-17 13:35:00,27.49,27.5,27.49,27.5,22500.0,23.8384,23.8471,23.8384,23.8471,22500.0
2016-03-17 13:40:00,27.5,27.52,27.5,27.52,31016.0,23.8471,23.8645,23.8471,23.8645,31016.0
2016-03-17 13:45:00,27.51,27.54,27.51,27.54,35596.0,23.8558,23.8818,23.8558,23.8818,35596.0
2016-03-17 13:50:00,27.54,27.55,27.53,27.55,131068.0,23.8818,23.8905,23.8731,23.8905,131068.0
2016-03-17 13:55:00,27.56,27.56,27.54,27.56,10112.0,23.8991,23.8991,23.8818,23.8991,10112.0
2016-03-17 14:00:00,27.55,27.55,27.53,27.55,24356.0,23.8905,23.8905,23.8731,23.8905,24356.0
2016-03-17 14:05:00,27.55,27.56,27.54,27.55,12272.0,23.8905,23.8991,23.8818,23.8905,12272.0
2016-03-17 14:10:00,27.55,27.57,27.55,27.57,33140.0,23.8905,23.9078,23.8905,23.9078,33140.0
2016-03-17 14:15:00,27.57,27.62,27.57,27.6,30108.0,23.9078,23.9512,23.9078,23.9338,30108.0
2016-03-17 14:20:00,27.6,27.61,27.58,27.58,17036.0,23.9338,23.9425,23.9165,23.9165,17036.0
2016-03-17 14:25:00,27.58,27.6,27.57,27.58,88804.0,23.9165,23.9338,23.9078,23.9165,88804.0
2016-03-17 14:30:00,27.58,27.58,27.56,27.58,57796.0,23.9165,23.9165,23.8991,23.9165,57796.0
2016-03-17 14:35:00,27.59,27.6,27.55,27.55,50440.0,23.9252,23.9338,23.8905,23.8905,50440.0
2016-03-17 14:40:00,27.55,27.6,27.54,27.58,30816.0,23.8905,23.9338,23.8818,23.9165,30816.0
2016-03-17 14:45:00,27.59,27.6,27.57,27.6,17600.0,23.9252,23.9338,23.9078,23.9338,17600.0
2016-03-17 14:50:00,27.6,27.62,27.6,27.62,43496.0,23.9338,23.9512,23.9338,23.9512,43496.0
2016-03-17 14:55:00,27.61,27.63,27.6,27.6,24900.0,23.9425,23.9598,23.9338,23.9338,24900.0
2016-03-17 15:00:00,27.6,27.67,27.6,27.67,27076.0,23.9338,23.9945,23.9338,23.9945,27076.0
2016-03-17 15:05:00,27.68,27.69,27.65,27.66,35412.0,24.0032,24.0119,23.9772,23.9859,35412.0
2016-03-17 15:10:00,27.67,27.68,27.66,27.66,109560.0,23.9945,24.0032,23.9859,23.9859,109560.0
2016-03-17 15:15:00,27.66,27.67,27.64,27.64,37616.0,23.9859,23.9945,23.9685,23.9685,37616.0
2016-03-17 15:20:00,27.65,27.7,27.65,27.7,59748.0,23.9772,24.0205,23.9772,24.0205,59748.0
2016-03-17 15:25:00,27.7,27.73,27.7,27.73,64368.0,24.0205,24.0466,24.0205,24.0466,64368.0
2016-03-17 15:30:00,27.73,27.75,27.72,27.74,34692.0,24.0466,24.0639,24.0379,24.0552,34692.0
2016-03-17 15:35:00,27.74,27.75,27.72,27.75,67840.0,24.0552,24.0639,24.0379,24.0639,67840.0
2016-03-17 15:40:00,27.75,27.75,27.72,27.73,43480.0,24.0639,24.0639,24.0379,24.0466,43480.0
2016-03-17 15:45:00,27.72,27.72,27.68,27.68,26712.0,24.0379,24.0379,24.0032,24.0032,26712.0
2016-03-17 15:50:00,27.68,27.68,27.66,27.66,30100.0,24.0032,24.0032,23.9859,23.9859,30100.0
2016-03-17 15:55:00,27.65,27.67,27.63,27.65,162684.0,23.9772,23.9945,23.9598,23.9772,162684.0
2016-03-18 09:30:00,27.71,27.78,27.64,27.76,112420.0,24.0292,24.0899,23.9685,24.0726,112420.0
2016-03-18 09:35:00,27.78,27.84,27.78,27.82,20356.0,24.0899,24.1419,24.0899,24.1246,20356.0
2016-03-18 09:40:00,27.84,27.88,27.78,27.78,30732.0,24.1419,24.1766,24.0899,24.0899,30732.0
2016-03-18 09:45:00,27.78,27.81,27.76,27.78,26056.0,24.0899,24.1159,24.0726,24.0899,26056.0
2016-03-18 09:50:00,27.77,27.84,27.76,27.82,30180.0,24.0812,24.1419,24.0726,24.1246,30180.0
2016-03-18 09:55:00,27.83,27.85,27.82,27.83,23428.0,24.1333,24.1506,24.1246,24.1333,23428.0
2016-03-18 10:00:00,27.84,27.88,27.83,27.85,20480.0,24.1419,24.1766,24.1333,24.1506,20480.0
2016-03-18 10:05:00,27.85,27.86,27.81,27.86,46660.0,24.1506,24.1593,24.1159,24.1593,46660.0
2016-03-18 10:10:00,27.86,27.91,27.86,27.9,8360.0,24.1593,24.2027,24.1593,24.194,8360.0
2016-03-18 10:15:00,27.91,27.91,27.86,27.86,18512.0,24.2027,24.2027,24.1593,24.1593,18512.0
2016-03-18 10:20:00,27.86,27.89,27.86,27.88,22092.0,24.1593,24.1853,24.1593,24.1766,22092.0
2016-03-18 10:25:00,27.87,27.87,27.85,27.85,44256.0,24.168,24.168,24.1506,24.1506,44256.0
2016-03-18 10:30:00,27.85,27.91,27.85,27.9,14688.0,24.1506,24.2027,24.1506,24.194,14688.0
2016-03-18 10:35:00,27.91,27.91,27.83,27.83,57200.0,24.2027,24.2027,24.1333,24.1333,57200.0
2016-03-18 10:40:00,27.84,27.86,27.83,27.86,8872.0,24.1419,24.1593,24.1333,24.1593,8872.0
2016-03-18 10:45:00,27.85,27.89,27.85,27.86,22068.0,24.1506,24.1853,24.1506,24.1593,22068.0
2016-03-18 10:50:00,27.86,27.9,27.85,27.9,83884.0,24.1593,24.194,24.1506,24.194,83884.0
2016-03-18 10:55:00,27.88,27.91,27.87,27.87,46552.0,24.1766,24.2027,24.168,24.168,46552.0
2016-03-18 11:00:00,27.88,27.92,27.87,27.91,22768.0,24.1766,24.2113,24.168,24.2027,22768.0
2016-03-18 11:05:00,27.9,27.91,27.89,27.89,14812.0,24.194,24.2027,24.1853,24.1853,14812.0
2016-03-18 11:10:00,27.9,27.91,27.86,27.86,77756.0,24.194,24.2027,24.1593,24.1593,77756.0
2016-03-18 11:15:00,27.86,27.89,27.85,27.88,18956.0,24.1593,24.1853,24.1506,24.1766,18956.0
2016-03-18 11:20:00,27.89,27.89,27.87,27.88,20888.0,24.1853,24.1853,24.168,24.1766,20888.0
2016-03-18 11:25:00,27.89,27.89,27.86,27.87,26372.0,24.1853,24.1853,24.1593,24.168,26372.0
2016-03-18 11:30:00,27.87,27.89,27.86,27.88,15716.0,24.168,24.1853,24.1593,24.1766,15716.0
2016-03-18 11:35:00,27.88,27.89,27.87,27.88,12372.0,24.1766,24.1853,24.168,24.1766,12372.0
2016-03-18 11:40:00,27.87,27.89,27.86,27.86,29016.0,24.168,24.1853,24.1593,24.1593,29016.0
2016-03-18 11:45:00,27.86,27.9,27.86,27.9,18460.0,24.1593,24.194,24.1593,24.194,18460.0
2016-03-18 11:50:00,27.9,27.91,27.87,27.88,20944.0,24.194,24.2027,24.168,24.1766,20944.0
2016-03-18 11:55:00,27.89,27.91,27.87,27.9,16136.0,24.1853,24.2027,24.168,24.194,16136.0
2016-03-18 12:00:00,27.91,27.92,27.9,27.92,18872.0,24.2027,24.2113,24.194,24.2113,18872.0
2016-03-18 12:05:00,27.93,27.93,27.91,27.91,34548.0,24.22,24.22,24.2027,24.2027,34548.0
2016-03-18 12:10:00,27.91,27.94,27.9,27.94,90564.0,24.2027,24.2287,24.194,24.2287,90564.0
2016-03-18 12:15:00,27.93,27.93,27.9,27.91,38496.0,24.22,24.22,24.194,24.2027,38496.0
2016-03-18 12:20:00,27.92,27.96,27.92,27.96,21728.0,24.2113,24.246,24.2113,24.246,21728.0
2016-03-18 12:25:00,27.96,27.97,27.93,27.93,26184.0,24.246,24.2547,24.22,24.22,26184.0
2016-03-18 12:30:00,27.91,27.91,27.9,27.9,8000.0,24.2027,24.2027,24.194,24.194,8000.0
2016-03-18 12:35:00,27.9,27.92,27.9,27.92,7540.0,24.194,24.2113,24.194,24.2113,7540.0
2016-03-18 12:40:00,27.91,27.91,27.89,27.89,7288.0,24.2027,24.2027,24.1853,24.1853,7288.0
2016-03-18 12:45:00,27.89,27.91,27.87,27.9,98292.0,24.1853,24.2027,24.168,24.194,98292.0
2016-03-18 12:50:00,27.89,27.93,27.89,27.92,18084.0,24.1853,24.22,24.1853,24.2113,18084.0
2016-03-18 12:55:00,27.91,27.94,27.91,27.92,34116.0,24.2027,24.2287,24.2027,24.2113,34116.0
2016-03-18 13:00:00,27.92,27.93,27.88,27.9,170600.0,24.2113,24.22,24.1766,24.194,170600.0
2016-03-18 13:05:00,27.9,27.92,27.9,27.9,25752.0,24.194,24.2113,24.194,24.194,25752.0
2016-03-18 13:10:00,27.9,27.9,27.86,27.86,40076.0,24.194,24.194,24.1593,24.1593,40076.0
2016-03-18 13:15:00,27.86,27.88,27.84,27.84,33192.0,24.1593,24.1766,24.1419,24.1419,33192.0
2016-03-18 13:20:00,27.85,27.86,27.84,27.86,10356.0,24.1506,24.1593,24.1419,24.1593,10356.0
2016-03-18 13:25:00,27.87,27.87,27.85,27.86,11236.0,24.168,24.168,24.1506,24.1593,11236.0
2016-03-18 13:30:00,27.87,27.87,27.83,27.83,14312.0,24.168,24.168,24.1333,24.1333,14312.0
2016-03-18 13:35:00,27.84,27.85,27.82,27.84,34156.0,24.1419,24.1506,24.1246,24.1419,34156.0
2016-03-18 13:40:00,27.84,27.88,27.84,27.88,34288.0,24.1419,24.1766,24.1419,24.1766,34288.0
2016-03-18 13:45:00,27.88,27.91,27.87,27.9,45028.0,24.1766,24.2027,24.168,24.194,45028.0
2016-03-18 13:50:00,27.9,27.91,27.9,27.91,29924.0,24.194,24.2027,24.194,24.2027,29924.0
2016-03-18 13:55:00,27.91,27.91,27.88,27.91,15132.0,24.2027,24.2027,24.1766,24.2027,15132.0
2016-03-18 14:00:00,27.91,27.92,27.9,27.9,15092.0,24.2027,24.2113,24.194,24.194,15092.0
2016-03-18 14:05:00,27.89,27.91,27.89,27.9,21292.0,24.1853,24.2027,24.1853,24.194,21292.0
2016-03-18 14:10:00,27.91,27.92,27.9,27.91,34000.0,24.2027,24.2113,24.194,24.2027,34000.0
2016-03-18 14:15:00,27.9,27.9,27.86,27.87,34076.0,24.194,24.194,24.1593,24.168,34076.0
2016-03-18 14:20:00,27.88,27.91,27.88,27.91,31404.0,24.1766,24.2027,24.1766,24.2027,31404.0
2016-03-18 14:25:00,27.91,27.91,27.89,27.89,34576.0,24.2027,24.2027,24.1853,24.1853,34576.0
2016-03-18 14:30:00,27.9,27.91,27.89,27.9,21736.0,24.194,24.2027,24.1853,24.194,21736.0
2016-03-18 14:35:00,27.9,27.92,27.89,27.91,35048.0,24.194,24.2113,24.1853,24.2027,35048.0
2016-03-18 14:40:00,27.91,27.92,27.89,27.91,35704.0,24.2027,24.2113,24.1853,24.2027,35704.0
2016-03-18 14:45:00,27.92,27.93,27.9,27.91,24296.0,24.2113,24.22,24.194,24.2027,24296.0
2016-03-18 14:50:00,27.91,27.92,27.89,27.89,25176.0,24.2027,24.2113,24.1853,24.1853,25176.0
2016-03-18 14:55:00,27.88,27.89,27.86,27.86,43452.0,24.1766,24.1853,24.1593,24.1593,43452.0
2016-03-18 15:00:00,27.86,27.9,27.86,27.89,11944.0,24.1593,24.194,24.1593,24.1853,11944.0
2016-03-18 15:05:00,27.89,27.91,27.89,27.9,20508.0,24.1853,24.2027,24.1853,24.194,20508.0
2016-03-18 15:10:00,27.9,27.91,27.89,27.9,16220.0,24.194,24.2027,24.1853,24.194,16220.0
2016-03-18 15:15:00,27.91,27.92,27.9,27.91,21516.0,24.2027,24.2113,24.194,24.2027,21516.0
2016-03-18 15:20:00,27.91,27.92,27.9,27.91,12396.0,24.2027,24.2113,24.194,24.2027,12396.0
2016-03-18 15:25:00,27.92,27.92,27.89,27.9,18568.0,24.2113,24.2113,24.1853,24.194,18568.0
2016-03-18 15:30:00,27.9,27.9,27.88,27.9,19776.0,24.194,24.194,24.1766,24.194,19776.0
2016-03-18 15:35:00,27.9,27.92,27.9,27.92,15556.0,24.194,24.2113,24.194,24.2113,15556.0
2016-03-18 15:40:00,27.92,27.93,27.91,27.92,28328.0,24.2113,24.22,24.2027,24.2113,28328.0
2016-03-18 15:45:00,27.92,27.93,27.91,27.93,19668.0,24.2113,24.22,24.2027,24.22,19668.0
2016-03-18 15:50:00,27.91,27.93,27.91,27.92,17892.0,24.2027,24.22,24.2027,24.2113,17892.0
2016-03-18 15:55:00,27.92,27.95,27.9,27.9,129568.0,24.2113,24.2373,24.194,24.194,129568.0
2016-03-21 09:30:00,27.86,27.88,27.84,27.88,269592.0,24.1593,24.1766,24.1419,24.1766,269592.0
2016-03-21 09:35:00,27.86,27.89,27.84,27.89,226740.0,24.1593,24.1853,24.1419,24.1853,226740.0
2016-03-21 09:40:00,27.89,27.95,27.89,27.95,937220.0,24.1853,24.2373,24.1853,24.2373,937220.0
2016-03-21 09:45:00,27.95,27.95,27.9,27.91,15148.0,24.2373,24.2373,24.194,24.2027,15148.0
2016-03-21 09:50:00,27.92,27.93,27.9,27.9,32916.0,24.2113,24.22,24.194,24.194,32916.0
2016-03-21 09:55:00,27.92,27.94,27.91,27.92,8880.0,24.2113,24.2287,24.2027,24.2113,8880.0
2016-03-21 10:00:00,27.9,27.92,27.85,27.85,21540.0,24.194,24.2113,24.1506,24.1506,21540.0
2016-03-21 10:05:00,27.83,27.83,27.79,27.8,18492.0,24.1333,24.1333,24.0986,24.1073,18492.0
2016-03-21 10:10:00,27.8,27.81,27.78,27.79,24588.0,24.1073,24.1159,24.0899,24.0986,24588.0
2016-03-21 10:15:00,27.78,27.81,27.78,27.81,76412.0,24.0899,24.1159,24.0899,24.1159,76412.0
2016-03-21 10:20:00,27.81,27.84,27.81,27.83,21196.0,24.1159,24.1419,24.1159,24.1333,21196.0
2016-03-21 10:25:00,27.84,27.86,27.81,27.81,17416.0,24.1419,24.1593,24.1159,24.1159,17416.0
2016-03-21 10:30:00,27.81,27.81,27.77,27.79,28624.0,24.1159,24.1159,24.0812,24.0986,28624.0
2016-03-21 10:35:00,27.8,27.84,27.8,27.81,22664.0,24.1073,24.1419,24.1073,24.1159,22664.0
2016-03-21 10:40:00,27.82,27.82,27.77,27.77,152828.0,24.1246,24.1246,24.0812,24.0812,152828.0
2016-03-21 10:45:00,27.77,27.8,27.75,27.76,25996.0,24.0812,24.1073,24.0639,24.0726,25996.0
2016-03-21 10:50:00,27.76,27.78,27.75,27.75,26268.0,24.0726,24.0899,24.0639,24.0639,26268.0
2016-03-21 10:55:00,27.75,27.75,27.73,27.73,38468.0,24.0639,24.0639,24.0466,24.0466,38468.0
2016-03-21 11:00:00,27.73,27.75,27.73,27.75,12928.0,24.0466,24.0639,24.0466,24.0639,12928.0
2016-03-21 11:05:00,27.75,27.76,27.73,27.75,24604.0,24.0639,24.0726,24.0466,24.0639,24604.0
2016-03-21 11:10:00,27.76,27.76,27.75,27.76,63412.0,24.0726,24.0726,24.0639,24.0726,63412.0
2016-03-21 11:15:00,27.79,27.82,27.79,27.82,19240.0,24.0986,24.1246,24.0986,24.1246,19240.0
2016-03-21 11:20:00,27.82,27.86,27.81,27.86,16352.0,24.1246,24.1593,24.1159,24.1593,16352.0
2016-03-21 11:25:00,27.86,27.86,27.84,27.85,91156.0,24.1593,24.1593,24.1419,24.1506,91156.0
2016-03-21 11:30:00,27.84,27.88,27.84,27.86,17724.0,24.1419,24.1766,24.1419,24.1593,17724.0
2016-03-21 11:35:00,27.87,27.87,27.85,27.86,96216.0,24.168,24.168,24.1506,24.1593,96216.0
2016-03-21 11:40:00,27.87,27.87,27.83,27.85,13580.0,24.168,24.168,24.1333,24.1506,13580.0
2016-03-21 11:45:00,27.85,27.85,27.81,27.83,17592.0,24.1506,24.1506,24.1159,24.1333,17592.0
2016-03-21 11:50:00,27.84,27.84,27.82,27.84,13624.0,24.1419,24.1419,24.1246,24.1419,13624.0
2016-03-21 11:55:00,27.85,27.86,27.81,27.81,19700.0,24.1506,24.1593,24.1159,24.1159,19700.0
2016-03-21 12:00:00,27.81,27.81,27.78,27.8,9072.0,24.1159,24.1159,24.0899,24.1073,9072.0
2016-03-21 12:05:00,27.79,27.81,27.79,27.8,10972.0,24.0986,24.1159,24.0986,24.1073,10972.0
2016-03-21 12:10:00,27.8,27.82,27.79,27.8,17332.0,24.1073,24.1246,24.0986,24.1073,17332.0
2016-03-21 12:15:00,27.81,27.81,27.74,27.75,21228.0,24.1159,24.1159,24.0552,24.0639,21228.0
2016-03-21 12:20:00,27.75,27.77,27.75,27.75,10732.0,24.0639,24.0812,24.0639,24.0639,10732.0
2016-03-21 12:25:00,27.75,27.77,27.74,27.77,97992.0,24.0639,24.0812,24.0552,24.0812,97992.0
2016-03-21 12:30:00,27.77,27.77,27.75,27.77,13608.0,24.0812,24.0812,24.0639,24.0812,13608.0
2016-03-21 12:35:00,27.77,27.78,27.77,27.78,7732.0,24.0812,24.0899,24.0812,24.0899,7732.0
2016-03-21 12:40:00,27.77,27.77,27.74,27.75,19048.0,24.0812,24.0812,24.0552,24.0639,19048.0
2016-03-21 12:45:00,27.75,27.76,27.75,27.75,13136.0,24.0639,24.0726,24.0639,24.0639,13136.0
2016-03-21 12:50:00,27.76,27.78,27.74,27.75,22412.0,24.0726,24.0899,24.0552,24.0639,22412.0
2016-03-21 12:55:00,27.75,27.78,27.75,27.78,22800.0,24.0639,24.0899,24.0639,24.0899,22800.0
2016-03-21 13:00:00,27.77,27.8,27.77,27.79,23220.0,24.0812,24.1073,24.0812,24.0986,23220.0
2016-03-21 13:05:00,27.8,27.8,27.78,27.8,15176.0,24.1073,24.1073,24.0899,24.1073,15176.0
2016-03-21 13:10:00,27.79,27.8,27.78,27.79,19468.0,24.0986,24.1073,24.0899,24.0986,19468.0
2016-03-21 13:15:00,27.8,27.83,27.8,27.83,12180.0,24.1073,24.1333,24.1073,24.1333,12180.0
2016-03-21 13:20:00,27.83,27.83,27.81,27.83,11600.0,24.1333,24.1333,24.1159,24.1333,11600.0
2016-03-21 13:25:00,27.83,27.85,27.83,27.85,11340.0,24.1333,24.1506,24.1333,24.1506,11340.0
2016-03-21 13:30:00,27.86,27.86,27.83,27.84,13052.0,24.1593,24.1593,24.1333,24.1419,13052.0
2016-03-21 13:35:00,27.82,27.83,27.8,27.81,13320.0,24.1246,24.1333,24.1073,24.1159,13320.0
2016-03-21 13:40:00,27.81,27.83,27.8,27.83,8032.0,24.1159,24.1333,24.1073,24.1333,8032.0
2016-03-21 13:45:00,27.83,27.83,27.8,27.81,15980.0,24.1333,24.1333,24.1073,24.1159,15980.0
2016-03-21 13:50:00,27.81,27.84,27.81,27.82,22876.0,24.1159,24.1419,24.1159,24.1246,22876.0
2016-03-21 13:55:00,27.83,27.83,27.82,27.83,24256.0,24.1333,24.1333,24.1246,24.1333,24256.0
2016-03-21 14:00:00,27.83,27.83,27.8,27.82,40948.0,24.1333,24.1333,24.1073,24.1246,40948.0
2016-03-21 14:05:00,27.82,27.82,27.81,27.82,152788.0,24.1246,24.1246,24.1159,24.1246,152788.0
2016-03-21 14:10:00,27.82,27.86,27.81,27.83,57656.0,24.1246,24.1593,24.1159,24.1333,57656.0
2016-03-21 14:15:00,27.83,27.87,27.83,27.86,99052.0,24.1333,24.168,24.1333,24.1593,99052.0
2016-03-21 14:20:00,27.86,27.88,27.86,27.88,27436.0,24.1593,24.1766,24.1593,24.1766,27436.0
2016-03-21 14:25:00,27.87,27.88,27.86,27.88,25036.0,24.168,24.1766,24.1593,24.1766,25036.0
2016-03-21 14:30:00,27.88,27.89,27.88,27.89,28904.0,24.1766,24.1853,24.1766,24.1853,28904.0
2016-03-21 14:35:00,27.88,27.91,27.87,27.91,23456.0,24.1766,24.2027,24.168,24.2027,23456.0
2016-03-21 14:40:00,27.9,27.91,27.88,27.88,35052.0,24.194,24.2027,24.1766,24.1766,35052.0
2016-03-21 14:45:00,27.88,27.88,27.85,27.85,112820.0,24.1766,24.1766,24.1506,24.1506,112820.0
2016-03-21 14:50:00,27.86,27.87,27.85,27.87,20752.0,24.1593,24.168,24.1506,24.168,20752.0
2016-03-21 14:55:00,27.86,27.88,27.86,27.86,29604.0,24.1593,24.1766,24.1593,24.1593,29604.0
2016-03-21 15:00:00,27.86,27.86,27.83,27.83,36336.0,24.1593,24.1593,24.1333,24.1333,36336.0
2016-03-21 15:05:00,27.82,27.85,27.82,27.84,20776.0,24.1246,24.1506,24.1246,24.1419,20776.0
2016-03-21 15:10:00,27.84,27.85,27.83,27.85,231784.0,24.1419,24.1506,24.1333,24.1506,231784.0
2016-03-21 15:15:00,27.84,27.85,27.81,27.83,58908.0,24.1419,24.1506,24.1159,24.1333,58908.0
2016-03-21 15:20:00,27.82,27.83,27.82,27.83,14672.0,24.1246,24.1333,24.1246,24.1333,14672.0
2016-03-21 15:25:00,27.83,27.86,27.83,27.85,12776.0,24.1333,24.1593,24.1333,24.1506,12776.0
2016-03-21 15:30:00,27.84,27.84,27.81,27.83,33464.0,24.1419,24.1419,24.1159,24.1333,33464.0
2016-03-21 15:35:00,27.82,27.84,27.82,27.82,122616.0,24.1246,24.1419,24.1246,24.1246,122616.0
2016-03-21 15:40:00,27.82,27.85,27.82,27.82,15420.0,24.1246,24.1506,24.1246,24.1246,15420.0
2016-03-21 15:45:00,27.83,27.84,27.83,27.84,46572.0,24.1333,24.1419,24.1333,24.1419,46572.0
2016-03-21 15:50:00,27.84,27.85,27.83,27.83,16696.0,24.1419,24.1506,24.1333,24.1333,16696.0
2016-03-21 15:55:00,27.83,27.85,27.81,27.81,96552.0,24.1333,24.1506,24.1159,24.1159,96552.0
2016-03-22 09:30:00,27.66,27.72,27.64,27.71,85564.0,23.9859,24.0379,23.9685,24.0292,85564.0
2016-03-22 09:35:00,27.71,27.72,27.67,27.67,14160.0,24.0292,24.0379,23.9945,23.9945,14160.0
2016-03-22 09:40:00,27.65,27.66,27.61,27.65,21160.0,23.9772,23.9859,23.9425,23.9772,21160.0
2016-03-22 09:45:00,27.65,27.65,27.58,27.58,25380.0,23.9772,23.9772,23.9165,23.9165,25380.0
2016-03-22 09:50:00,27.59,27.6,27.56,27.6,24392.0,23.9252,23.9338,23.8991,23.9338,24392.0
2016-03-22 09:55:00,27.61,27.65,27.61,27.65,23432.0,23.9425,23.9772,23.9425,23.9772,23432.0
2016-03-22 10:00:00,27.64,27.67,27.63,27.66,42256.0,23.9685,23.9945,23.9598,23.9859,42256.0
2016-03-22 10:05:00,27.67,27.71,27.66,27.69,65376.0,23.9945,24.0292,23.9859,24.0119,65376.0
2016-03-22 10:10:00,27.68,27.73,27.68,27.71,17116.0,24.0032,24.0466,24.0032,24.0292,17116.0
2016-03-22 10:15:00,27.71,27.71,27.68,27.7,39648.0,24.0292,24.0292,24.0032,24.0205,39648.0
2016-03-22 10:20:00,27.71,27.73,27.7,27.73,14016.0,24.0292,24.0466,24.0205,24.0466,14016.0
2016-03-22 10:25:00,27.72,27.75,27.72,27.74,60760.0,24.0379,24.0639,24.0379,24.0552,60760.0
2016-03-22 10:30:00,27.75,27.75,27.71,27.73,14732.0,24.0639,24.0639,24.0292,24.0466,14732.0
2016-03-22 10:35:00,27.73,27.76,27.71,27.75,82248.0,24.0466,24.0726,24.0292,24.0639,82248.0
2016-03-22 10:40:00,27.77,27.77,27.74,27.75,25580.0,24.0812,24.0812,24.0552,24.0639,25580.0
2016-03-22 10:45:00,27.76,27.77,27.74,27.76,37784.0,24.0726,24.0812,24.0552,24.0726,37784.0
2016-03-22 10:50:00,27.76,27.78,27.75,27.75,38228.0,24.0726,24.0899,24.0639,24.0639,38228.0
2016-03-22 10:55:00,27.77,27.78,27.74,27.74,44028.0,24.0812,24.0899,24.0552,24.0552,44028.0
2016-03-22 11:00:00,27.75,27.77,27.74,27.77,24416.0,24.0639,24.0812,24.0552,24.0812,24416.0
2016-03-22 11:05:00,27.76,27.77,27.75,27.75,21808.0,24.0726,24.0812,24.0639,24.0639,21808.0
2016-03-22 11:10:00,27.75,27.78,27.75,27.77,38868.0,24.0639,24.0899,24.0639,24.0812,38868.0
2016-03-22 11:15:00,27.79,27.8,27.78,27.8,17640.0,24.0986,24.1073,24.0899,24.1073,17640.0
2016-03-22 11:20:00,27.8,27.81,27.78,27.78,25588.0,24.1073,24.1159,24.0899,24.0899,25588.0
2016-03-22 11:25:00,27.79,27.79,27.78,27.78,10312.0,24.0986,24.0986,24.0899,24.0899,10312.0
2016-03-22 11:30:00,27.78,27.79,27.76,27.76,7764.0,24.0899,24.0986,24.0726,24.0726,7764.0
2016-03-22 11:35:00,27.78,27.78,27.77,27.77,41268.0,24.0899,24.0899,24.0812,24.0812,41268.0
2016-03-22 11:40:00,27.76,27.79,27.76,27.78,17260.0,24.0726,24.0986,24.0726,24.0899,17260.0
2016-03-22 11:45:00,27.78,27.79,27.74,27.74,21804.0,24.0899,24.0986,24.0552,24.0552,21804.0
2016-03-22 11:50:00,27.75,27.75,27.72,27.72,12248.0,24.0639,24.0639,24.0379,24.0379,12248.0
2016-03-22 11:55:00,27.72,27.73,27.71,27.72,45652.0,24.0379,24.0466,24.0292,24.0379,45652.0
2016-03-22 12:00:00,27.73,27.74,27.73,27.73,7748.0,24.0466,24.0552,24.0466,24.0466,7748.0
2016-03-22 12:05:00,27.72,27.75,27.72,27.74,13240.0,24.0379,24.0639,24.0379,24.0552,13240.0
2016-03-22 12:10:00,27.75,27.76,27.75,27.75,9676.0,24.0639,24.0726,24.0639,24.0639,9676.0
2016-03-22 12:15:00,27.76,27.77,27.75,27.75,12544.0,24.0726,24.0812,24.0639,24.0639,12544.0
2016-03-22 12:20:00,27.76,27.77,27.75,27.76,12980.0,24.0726,24.0812,24.0639,24.0726,12980.0
2016-03-22 12:25:00,27.75,27.8,27.75,27.8,33016.0,24.0639,24.1073,24.0639,24.1073,33016.0
2016-03-22 12:30:00,27.79,27.8,27.78,27.8,40564.0,24.0986,24.1073,24.0899,24.1073,40564.0
2016-03-22 12:35:00,27.78,27.8,27.78,27.8,19152.0,24.0899,24.1073,24.0899,24.1073,19152.0
2016-03-22 12:40:00,27.8,27.84,27.8,27.83,67468.0,24.1073,24.1419,24.1073,24.1333,67468.0
2016-03-22 12:45:00,27.84,27.84,27.82,27.83,10968.0,24.1419,24.1419,24.1246,24.1333,10968.0
2016-03-22 12:50:00,27.83,27.84,27.83,27.83,5496.0,24.1333,24.1419,24.1333,24.1333,5496.0
2016-03-22 12:55:00,27.83,27.85,27.83,27.85,14032.0,24.1333,24.1506,24.1333,24.1506,14032.0
2016-03-22 13:00:00,27.84,27.84,27.83,27.84,9332.0,24.1419,24.1419,24.1333,24.1419,9332.0
2016-03-22 13:05:00,27.85,27.85,27.84,27.84,11844.0,24.1506,24.1506,24.1419,24.1419,11844.0
2016-03-22 13:10:00,27.84,27.84,27.82,27.83,19260.0,24.1419,24.1419,24.1246,24.1333,19260.0
2016-03-22 13:15:00,27.83,27.84,27.83,27.84,16992.0,24.1333,24.1419,24.1333,24.1419,16992.0
2016-03-22 13:20:00,27.83,27.85,27.83,27.84,20720.0,24.1333,24.1506,24.1333,24.1419,20720.0
2016-03-22 13:25:00,27.84,27.86,27.84,27.86,12748.0,24.1419,24.1593,24.1419,24.1593,12748.0
2016-03-22 13:30:00,27.86,27.86,27.84,27.84,5200.0,24.1593,24.1593,24.1419,24.1419,5200.0
2016-03-22 13:35:00,27.84,27.87,27.84,27.85,139324.0,24.1419,24.168,24.1419,24.1506,139324.0
2016-03-22 13:40:00,27.85,27.85,27.82,27.82,26296.0,24.1506,24.1506,24.1246,24.1246,26296.0
2016-03-22 13:45:00,27.82,27.85,27.82,27.84,13100.0,24.1246,24.1506,24.1246,24.1419,13100.0
2016-03-22 13:50:00,27.85,27.85,27.84,27.85,8252.0,24.1506,24.1506,24.1419,24.1506,8252.0
2016-03-22 13:55:00,27.85,27.86,27.82,27.82,28412.0,24.1506,24.1593,24.1246,24.1246,28412.0
2016-03-22 14:00:00,27.83,27.85,27.83,27.84,30164.0,24.1333,24.1506,24.1333,24.1419,30164.0
2016-03-22 14:05:00,27.85,27.85,27.84,27.84,24188.0,24.1506,24.1506,24.1419,24.1419,24188.0
2016-03-22 14:10:00,27.84,27.85,27.84,27.85,18012.0,24.1419,24.1506,24.1419,24.1506,18012.0
2016-03-22 14:15:00,27.85,27.86,27.82,27.82,31412.0,24.1506,24.1593,24.1246,24.1246,31412.0
2016-03-22 14:20:00,27.84,27.84,27.83,27.83,23344.0,24.1419,24.1419,24.1333,24.1333,23344.0
2016-03-22 14:25:00,27.84,27.85,27.84,27.85,28132.0,24.1419,24.1506,24.1419,24.1506,28132.0
2016-03-22 14:30:00,27.85,27.86,27.84,27.86,9088.0,24.1506,24.1593,24.1419,24.1593,9088.0
2016-03-22 14:35:00,27.85,27.85,27.84,27.85,34876.0,24.1506,24.1506,24.1419,24.1506,34876.0
2016-03-22 14:40:00,27.85,27.86,27.84,27.84,47112.0,24.1506,24.1593,24.1419,24.1419,47112.0
2016-03-22 14:45:00,27.84,27.84,27.83,27.84,15340.0,24.1419,24.1419,24.1333,24.1419,15340.0
2016-03-22 14:50:00,27.84,27.84,27.81,27.81,33696.0,24.1419,24.1419,24.1159,24.1159,33696.0
2016-03-22 14:55:00,27.81,27.81,27.78,27.78,28436.0,24.1159,24.1159,24.0899,24.0899,28436.0
2016-03-22 15:00:00,27.77,27.79,27.77,27.78,49496.0,24.0812,24.0986,24.0812,24.0899,49496.0
2016-03-22 15:05:00,27.78,27.79,27.77,27.78,42128.0,24.0899,24.0986,24.0812,24.0899,42128.0
2016-03-22 15:10:00,27.77,27.78,27.77,27.78,67948.0,24.0812,24.0899,24.0812,24.0899,67948.0
2016-03-22 15:15:00,27.77,27.78,27.74,27.75,70868.0,24.0812,24.0899,24.0552,24.0639,70868.0
2016-03-22 15:20:00,27.75,27.76,27.75,27.76,34524.0,24.0639,24.0726,24.0639,24.0726,34524.0
2016-03-22 15:25:00,27.75,27.76,27.74,27.75,49100.0,24.0639,24.0726,24.0552,24.0639,49100.0
2016-03-22 15:30:00,27.76,27.76,27.75,27.76,40104.0,24.0726,24.0726,24.0639,24.0726,40104.0
2016-03-22 15:35:00,27.76,27.77,27.75,27.76,44752.0,24.0726,24.0812,24.0639,24.0726,44752.0
2016-03-22 15:40:00,27.76,27.78,27.76,27.77,50708.0,24.0726,24.0899,24.0726,24.0812,50708.0
2016-03-22 15:45:00,27.77,27.79,27.76,27.77,95784.0,24.0812,24.0986,24.0726,24.0812,95784.0
2016-03-22 15:50:00,27.77,27.78,27.74,27.74,100868.0,24.0812,24.0899,24.0552,24.0552,100868.0
2016-03-22 15:55:00,27.74,27.77,27.74,27.75,174624.0,24.0552,24.0812,24.0552,24.0639,174624.0
2016-03-23 09:30:00,27.58,27.59,27.52,27.55,144052.0,24.0087,24.0174,23.9564,23.9825,144052.0
2016-03-23 09:35:00,27.55,27.56,27.46,27.5,50464.0,23.9825,23.9912,23.9042,23.939,50464.0
2016-03-23 09:40:00,27.48,27.49,27.46,27.47,29952.0,23.9216,23.9303,23.9042,23.9129,29952.0
2016-03-23 09:45:00,27.5,27.52,27.45,27.45,24388.0,23.939,23.9564,23.8955,23.8955,24388.0
2016-03-23 09:50:00,27.45,27.51,27.44,27.51,44488.0,23.8955,23.9477,23.8868,23.9477,44488.0
2016-03-23 09:55:00,27.5,27.5,27.48,27.48,11576.0,23.939,23.939,23.9216,23.9216,11576.0
2016-03-23 10:00:00,27.49,27.49,27.43,27.43,32856.0,23.9303,23.9303,23.8781,23.8781,32856.0
2016-03-23 10:05:00,27.43,27.43,27.39,27.41,10548.0,23.8781,23.8781,23.8433,23.8607,10548.0
2016-03-23 10:10:00,27.41,27.47,27.41,27.45,143408.0,23.8607,23.9129,23.8607,23.8955,143408.0
2016-03-23 10:15:00,27.41,27.42,27.37,27.37,21828.0,23.8607,23.8694,23.8258,23.8258,21828.0
2016-03-23 10:20:00,27.37,27.42,27.36,27.4,17416.0,23.8258,23.8694,23.8171,23.852,17416.0
2016-03-23 10:25:00,27.41,27.42,27.38,27.4,19572.0,23.8607,23.8694,23.8346,23.852,19572.0
2016-03-23 10:30:00,27.39,27.42,27.34,27.36,35004.0,23.8433,23.8694,23.7997,23.8171,35004.0
2016-03-23 10:35:00,27.36,27.38,27.33,27.36,22248.0,23.8171,23.8346,23.791,23.8171,22248.0
2016-03-23 10:40:00,27.36,27.41,27.34,27.41,21200.0,23.8171,23.8607,23.7997,23.8607,21200.0
2016-03-23 10:45:00,27.39,27.42,27.39,27.41,22376.0,23.8433,23.8694,23.8433,23.8607,22376.0
2016-03-23 10:50:00,27.38,27.39,27.35,27.35,6956.0,23.8346,23.8433,23.8084,23.8084,6956.0
2016-03-23 10:55:00,27.35,27.39,27.35,27.39,17052.0,23.8084,23.8433,23.8084,23.8433,17052.0
2016-03-23 11:00:00,27.37,27.39,27.36,27.39,10916.0,23.8258,23.8433,23.8171,23.8433,10916.0
2016-03-23 11:05:00,27.38,27.46,27.38,27.46,20736.0,23.8346,23.9042,23.8346,23.9042,20736.0
2016-03-23 11:10:00,27.46,27.46,27.41,27.43,19852.0,23.9042,23.9042,23.8607,23.8781,19852.0
2016-03-23 11:15:00,27.42,27.43,27.37,27.37,17268.0,23.8694,23.8781,23.8258,23.8258,17268.0
2016-03-23 11:20:00,27.35,27.38,27.35,27.36,18240.0,23.8084,23.8346,23.8084,23.8171,18240.0
2016-03-23 11:25:00,27.37,27.38,27.34,27.34,44892.0,23.8258,23.8346,23.7997,23.7997,44892.0
2016-03-23 11:30:00,27.33,27.34,27.3,27.32,107104.0,23.791,23.7997,23.7649,23.7823,107104.0
2016-03-23 11:35:00,27.32,27.36,27.31,27.36,56956.0,23.7823,23.8171,23.7736,23.8171,56956.0
2016-03-23 11:40:00,27.34,27.36,27.32,27.33,11120.0,23.7997,23.8171,23.7823,23.791,11120.0
2016-03-23 11:45:00,27.33,27.36,27.31,27.36,66180.0,23.791,23.8171,23.7736,23.8171,66180.0
2016-03-23 11:50:00,27.35,27.36,27.32,27.35,37200.0,23.8084,23.8171,23.7823,23.8084,37200.0
2016-03-23 11:55:00,27.36,27.38,27.34,27.37,128784.0,23.8171,23.8346,23.7997,23.8258,128784.0
2016-03-23 12:00:00,27.36,27.4,27.36,27.4,55040.0,23.8171,23.852,23.8171,23.852,55040.0
2016-03-23 12:05:00,27.4,27.4,27.38,27.38,22860.0,23.852,23.852,23.8346,23.8346,22860.0
2016-03-23 12:10:00,27.38,27.42,27.38,27.4,33204.0,23.8346,23.8694,23.8346,23.852,33204.0
2016-03-23 12:15:00,27.41,27.41,27.38,27.39,24000.0,23.8607,23.8607,23.8346,23.8433,24000.0
2016-03-23 12:20:00,27.42,27.43,27.4,27.4,48544.0,23.8694,23.8781,23.852,23.852,48544.0
2016-03-23 12:25:00,27.41,27.42,27.4,27.42,8108.0,23.8607,23.8694,23.852,23.8694,8108.0
2016-03-23 12:30:00,27.43,27.44,27.41,27.41,15160.0,23.8781,23.8868,23.8607,23.8607,15160.0
2016-03-23 12:35:00,27.41,27.44,27.41,27.44,65764.0,23.8607,23.8868,23.8607,23.8868,65764.0
2016-03-23 12:40:00,27.43,27.47,27.43,27.47,19000.0,23.8781,23.9129,23.8781,23.9129,19000.0
2016-03-23 12:45:00,27.46,27.46,27.43,27.44,32240.0,23.9042,23.9042,23.8781,23.8868,32240.0
2016-03-23 12:50:00,27.43,27.43,27.41,27.43,7992.0,23.8781,23.8781,23.8607,23.8781,7992.0
2016-03-23 12:55:00,27.41,27.44,27.41,27.44,8880.0,23.8607,23.8868,23.8607,23.8868,8880.0
2016-03-23 13:00:00,27.43,27.44,27.41,27.42,61364.0,23.8781,23.8868,23.8607,23.8694,61364.0
2016-03-23 13:05:00,27.43,27.43,27.4,27.42,4816.0,23.8781,23.8781,23.852,23.8694,4816.0
2016-03-23 13:10:00,27.43,27.43,27.42,27.43,20264.0,23.8781,23.8781,23.8694,23.8781,20264.0
2016-03-23 13:15:00,27.42,27.44,27.42,27.43,12864.0,23.8694,23.8868,23.8694,23.8781,12864.0
2016-03-23 13:20:00,27.42,27.42,27.41,27.41,19428.0,23.8694,23.8694,23.8607,23.8607,19428.0
2016-03-23 13:25:00,27.4,27.41,27.39,27.41,7940.0,23.852,23.8607,23.8433,23.8607,7940.0
2016-03-23 13:30:00,27.4,27.4,27.37,27.37,24008.0,23.852,23.852,23.8258,23.8258,24008.0
2016-03-23 13:35:00,27.37,27.37,27.35,27.36,18012.0,23.8258,23.8258,23.8084,23.8171,18012.0
2016-03-23 13:40:00,27.37,27.38,27.36,27.37,20412.0,23.8258,23.8346,23.8171,23.8258,20412.0
2016-03-23 13:45:00,27.39,27.39,27.35,27.35,24896.0,23.8433,23.8433,23.8084,23.8084,24896.0
2016-03-23 13:50:00,27.37,27.39,27.36,27.38,13188.0,23.8258,23.8433,23.8171,23.8346,13188.0
2016-03-23 13:55:00,27.37,27.39,27.37,27.38,15144.0,23.8258,23.8433,23.8258,23.8346,15144.0
2016-03-23 14:00:00,27.38,27.41,27.37,27.41,23352.0,23.8346,23.8607,23.8258,23.8607,23352.0
2016-03-23 14:05:00,27.41,27.41,27.38,27.41,21348.0,23.8607,23.8607,23.8346,23.8607,21348.0
2016-03-23 14:10:00,27.41,27.42,27.4,27.4,13512.0,23.8607,23.8694,23.852,23.852,13512.0
2016-03-23 14:15:00,27.41,27.43,27.41,27.42,35756.0,23.8607,23.8781,23.8607,23.8694,35756.0
2016-03-23 14:20:00,27.42,27.43,27.41,27.41,30976.0,23.8694,23.8781,23.8607,23.8607,30976.0
2016-03-23 14:25:00,27.41,27.41,27.35,27.36,33984.0,23.8607,23.8607,23.8084,23.8171,33984.0
2016-03-23 14:30:00,27.36,27.39,27.36,27.38,36316.0,23.8171,23.8433,23.8171,23.8346,36316.0
2016-03-23 14:35:00,27.37,27.39,27.33,27.34,22072.0,23.8258,23.8433,23.791,23.7997,22072.0
2016-03-23 14:40:00,27.33,27.34,27.32,27.32,76952.0,23.791,23.7997,23.7823,23.7823,76952.0
2016-03-23 14:45:00,27.32,27.34,27.3,27.3,31228.0,23.7823,23.7997,23.7649,23.7649,31228.0
2016-03-23 14:50:00,27.31,27.32,27.3,27.31,43720.0,23.7736,23.7823,23.7649,23.7736,43720.0
2016-03-23 14:55:00,27.31,27.32,27.3,27.31,77416.0,23.7736,23.7823,23.7649,23.7736,77416.0
2016-03-23 15:00:00,27.3,27.33,27.29,27.29,34824.0,23.7649,23.791,23.7562,23.7562,34824.0
2016-03-23 15:05:00,27.31,27.33,27.3,27.31,101752.0,23.7736,23.791,23.7649,23.7736,101752.0
2016-03-23 15:10:00,27.3,27.32,27.3,27.31,27080.0,23.7649,23.7823,23.7649,23.7736,27080.0
2016-03-23 15:15:00,27.31,27.31,27.28,27.3,37644.0,23.7736,23.7736,23.7475,23.7649,37644.0
2016-03-23 15:20:00,27.3,27.3,27.28,27.28,29288.0,23.7649,23.7649,23.7475,23.7475,29288.0
2016-03-23 15:25:00,27.27,27.3,27.27,27.3,47188.0,23.7388,23.7649,23.7388,23.7649,47188.0
2016-03-23 15:30:00,27.3,27.3,27.27,27.28,133580.0,23.7649,23.7649,23.7388,23.7475,133580.0
2016-03-23 15:35:00,27.28,27.31,27.28,27.29,74648.0,23.7475,23.7736,23.7475,23.7562,74648.0
2016-03-23 15:40:00,27.29,27.3,27.28,27.29,34400.0,23.7562,23.7649,23.7475,23.7562,34400.0
2016-03-23 15:45:00,27.28,27.28,27.25,27.27,89032.0,23.7475,23.7475,23.7214,23.7388,89032.0
2016-03-23 15:50:00,27.26,27.26,27.23,27.24,26636.0,23.7301,23.7301,23.704,23.7127,26636.0
2016-03-23 15:55:00,27.24,27.25,27.2,27.2,114576.0,23.7127,23.7214,23.6779,23.6779,114576.0
2016-03-24 09:30:00,27.07,27.08,26.98,27.02,61680.0,23.5647,23.5734,23.4863,23.5212,61680.0
2016-03-24 09:35:00,26.98,26.98,26.94,26.94,41172.0,23.4863,23.4863,23.4515,23.4515,41172.0
2016-03-24 09:40:00,26.96,27.04,26.96,27.01,12604.0,23.4689,23.5386,23.4689,23.5125,12604.0
2016-03-24 09:45:00,26.97,27.0,26.96,26.96,15224.0,23.4776,23.5038,23.4689,23.4689,15224.0
2016-03-24 09:50:00,26.96,27.02,26.96,27.0,12876.0,23.4689,23.5212,23.4689,23.5038,12876.0
2016-03-24 09:55:00,27.0,27.04,26.97,27.04,23400.0,23.5038,23.5386,23.4776,23.5386,23400.0
2016-03-24 10:00:00,27.04,27.04,26.99,27.0,39516.0,23.5386,23.5386,23.4951,23.5038,39516.0
2016-03-24 10:05:00,27.02,27.05,27.01,27.03,19548.0,23.5212,23.5473,23.5125,23.5299,19548.0
2016-03-24 10:10:00,27.02,27.03,26.99,27.0,53840.0,23.5212,23.5299,23.4951,23.5038,53840.0
2016-03-24 10:15:00,27.0,27.05,27.0,27.04,16648.0,23.5038,23.5473,23.5038,23.5386,16648.0
2016-03-24 10:20:00,27.05,27.06,27.04,27.04,17760.0,23.5473,23.556,23.5386,23.5386,17760.0
2016-03-24 10:25:00,27.03,27.05,27.02,27.02,22264.0,23.5299,23.5473,23.5212,23.5212,22264.0
2016-03-24 10:30:00,27.03,27.08,27.02,27.06,18508.0,23.5299,23.5734,23.5212,23.556,18508.0
2016-03-24 10:35:00,27.07,27.11,27.07,27.11,22088.0,23.5647,23.5995,23.5647,23.5995,22088.0
2016-03-24 10:40:00,27.11,27.16,27.11,27.11,28632.0,23.5995,23.643,23.5995,23.5995,28632.0
2016-03-24 10:45:00,27.11,27.14,27.11,27.13,34696.0,23.5995,23.6256,23.5995,23.6169,34696.0
2016-03-24 10:50:00,27.13,27.15,27.12,27.12,30004.0,23.6169,23.6343,23.6082,23.6082,30004.0
2016-03-24 10:55:00,27.13,27.15,27.12,27.15,18292.0,23.6169,23.6343,23.6082,23.6343,18292.0
2016-03-24 11:00:00,27.15,27.16,27.12,27.12,17356.0,23.6343,23.643,23.6082,23.6082,17356.0
2016-03-24 11:05:00,27.12,27.15,27.12,27.14,33308.0,23.6082,23.6343,23.6082,23.6256,33308.0
2016-03-24 11:10:00,27.14,27.15,27.09,27.1,44360.0,23.6256,23.6343,23.5821,23.5908,44360.0
2016-03-24 11:15:00,27.1,27.1,27.08,27.09,18744.0,23.5908,23.5908,23.5734,23.5821,18744.0
2016-03-24 11:20:00,27.1,27.1,27.07,27.08,16476.0,23.5908,23.5908,23.5647,23.5734,16476.0
2016-03-24 11:25:00,27.07,27.09,27.07,27.09,27160.0,23.5647,23.5821,23.5647,23.5821,27160.0
2016-03-24 11:30:00,27.08,27.09,27.06,27.08,31020.0,23.5734,23.5821,23.556,23.5734,31020.0
2016-03-24 11:35:00,27.07,27.09,27.07,27.08,23836.0,23.5647,23.5821,23.5647,23.5734,23836.0
2016-03-24 11:40:00,27.09,27.1,27.07,27.1,22208.0,23.5821,23.5908,23.5647,23.5908,22208.0
2016-03-24 11:45:00,27.09,27.09,27.06,27.08,33160.0,23.5821,23.5821,23.556,23.5734,33160.0
2016-03-24 11:50:00,27.08,27.11,27.08,27.08,25796.0,23.5734,23.5995,23.5734,23.5734,25796.0
2016-03-24 11:55:00,27.08,27.1,27.08,27.1,18824.0,23.5734,23.5908,23.5734,23.5908,18824.0
2016-03-24 12:00:00,27.11,27.12,27.1,27.11,10432.0,23.5995,23.6082,23.5908,23.5995,10432.0
2016-03-24 12:05:00,27.12,27.18,27.12,27.17,13280.0,23.6082,23.6604,23.6082,23.6517,13280.0
2016-03-24 12:10:00,27.16,27.17,27.13,27.13,25992.0,23.643,23.6517,23.6169,23.6169,25992.0
2016-03-24 12:15:00,27.14,27.15,27.11,27.11,26352.0,23.6256,23.6343,23.5995,23.5995,26352.0
2016-03-24 12:20:00,27.09,27.11,27.08,27.08,31676.0,23.5821,23.5995,23.5734,23.5734,31676.0
2016-03-24 12:25:00,27.09,27.09,27.06,27.09,21080.0,23.5821,23.5821,23.556,23.5821,21080.0
2016-03-24 12:30:00,27.07,27.09,27.07,27.07,4544.0,23.5647,23.5821,23.5647,23.5647,4544.0
2016-03-24 12:35:00,27.06,27.09,27.06,27.07,13748.0,23.556,23.5821,23.556,23.5647,13748.0
2016-03-24 12:40:00,27.08,27.1,27.07,27.08,22420.0,23.5734,23.5908,23.5647,23.5734,22420.0
2016-03-24 12:45:00,27.09,27.13,27.09,27.12,64360.0,23.5821,23.6169,23.5821,23.6082,64360.0
2016-03-24 12:50:00,27.12,27.15,27.11,27.14,45952.0,23.6082,23.6343,23.5995,23.6256,45952.0
2016-03-24 12:55:00,27.13,27.14,27.13,27.13,14176.0,23.6169,23.6256,23.6169,23.6169,14176.0
2016-03-24 13:00:00,27.13,27.14,27.11,27.13,25624.0,23.6169,23.6256,23.5995,23.6169,25624.0
2016-03-24 13:05:00,27.12,27.14,27.12,27.13,7428.0,23.6082,23.6256,23.6082,23.6169,7428.0
2016-03-24 13:10:00,27.13,27.15,27.11,27.11,77352.0,23.6169,23.6343,23.5995,23.5995,77352.0
2016-03-24 13:15:00,27.11,27.17,27.11,27.17,55948.0,23.5995,23.6517,23.5995,23.6517,55948.0
2016-03-24 13:20:00,27.17,27.17,27.15,27.16,25236.0,23.6517,23.6517,23.6343,23.643,25236.0
2016-03-24 13:25:00,27.16,27.17,27.15,27.16,21372.0,23.643,23.6517,23.6343,23.643,21372.0
2016-03-24 13:30:00,27.16,27.16,27.14,27.14,7920.0,23.643,23.643,23.6256,23.6256,7920.0
2016-03-24 13:35:00,27.14,27.16,27.13,27.15,16480.0,23.6256,23.643,23.6169,23.6343,16480.0
2016-03-24 13:40:00,27.15,27.18,27.15,27.16,25084.0,23.6343,23.6604,23.6343,23.643,25084.0
2016-03-24 13:45:00,27.15,27.17,27.15,27.17,20748.0,23.6343,23.6517,23.6343,23.6517,20748.0
2016-03-24 13:50:00,27.17,27.18,27.17,27.18,7372.0,23.6517,23.6604,23.6517,23.6604,7372.0
2016-03-24 13:55:00,27.17,27.19,27.17,27.18,7392.0,23.6517,23.6692,23.6517,23.6604,7392.0
2016-03-24 14:00:00,27.19,27.19,27.15,27.16,8176.0,23.6692,23.6692,23.6343,23.643,8176.0
2016-03-24 14:05:00,27.16,27.16,27.14,27.14,23436.0,23.643,23.643,23.6256,23.6256,23436.0
2016-03-24 14:10:00,27.14,27.17,27.14,27.16,16648.0,23.6256,23.6517,23.6256,23.643,16648.0
2016-03-24 14:15:00,27.17,27.19,27.16,27.18,39316.0,23.6517,23.6692,23.643,23.6604,39316.0
2016-03-24 14:20:00,27.2,27.21,27.19,27.2,32808.0,23.6779,23.6866,23.6692,23.6779,32808.0
2016-03-24 14:25:00,27.2,27.22,27.19,27.21,13248.0,23.6779,23.6953,23.6692,23.6866,13248.0
2016-03-24 14:30:00,27.22,27.22,27.18,27.19,20716.0,23.6953,23.6953,23.6604,23.6692,20716.0
2016-03-24 14:35:00,27.19,27.22,27.18,27.21,15940.0,23.6692,23.6953,23.6604,23.6866,15940.0
2016-03-24 14:40:00,27.22,27.24,27.2,27.23,17116.0,23.6953,23.7127,23.6779,23.704,17116.0
2016-03-24 14:45:00,27.23,27.25,27.22,27.23,22508.0,23.704,23.7214,23.6953,23.704,22508.0
2016-03-24 14:50:00,27.24,27.25,27.24,27.24,28040.0,23.7127,23.7214,23.7127,23.7127,28040.0
2016-03-24 14:55:00,27.23,27.24,27.22,27.23,46184.0,23.704,23.7127,23.6953,23.704,46184.0
2016-03-24 15:00:00,27.23,27.23,27.2,27.22,31164.0,23.704,23.704,23.6779,23.6953,31164.0
2016-03-24 15:05:00,27.22,27.23,27.22,27.22,21800.0,23.6953,23.704,23.6953,23.6953,21800.0
2016-03-24 15:10:00,27.22,27.25,27.22,27.25,17504.0,23.6953,23.7214,23.6953,23.7214,17504.0
2016-03-24 15:15:00,27.25,27.26,27.25,27.26,27160.0,23.7214,23.7301,23.7214,23.7301,27160.0
2016-03-24 15:20:00,27.26,27.26,27.23,27.23,16476.0,23.7301,23.7301,23.704,23.704,16476.0
2016-03-24 15:25:00,27.24,27.27,27.24,27.26,33388.0,23.7127,23.7388,23.7127,23.7301,33388.0
2016-03-24 15:30:00,27.26,27.26,27.24,27.26,30840.0,23.7301,23.7301,23.7127,23.7301,30840.0
2016-03-24 15:35:00,27.27,27.27,27.24,27.25,34232.0,23.7388,23.7388,23.7127,23.7214,34232.0
2016-03-24 15:40:00,27.25,27.27,27.25,27.27,13480.0,23.7214,23.7388,23.7214,23.7388,13480.0
2016-03-24 15:45:00,27.27,27.28,27.26,27.28,32612.0,23.7388,23.7475,23.7301,23.7475,32612.0
2016-03-24 15:50:00,27.28,27.28,27.26,27.27,29396.0,23.7475,23.7475,23.7301,23.7388,29396.0
2016-03-24 15:55:00,27.27,27.3,27.27,27.3,53152.0,23.7388,23.7649,23.7388,23.7649,53152.0
2016-03-28 09:30:00,27.36,27.41,27.33,27.41,67344.0,23.8171,23.8607,23.791,23.8607,67344.0
2016-03-28 09:35:00,27.38,27.38,27.31,27.31,19132.0,23.8346,23.8346,23.7736,23.7736,19132.0
2016-03-28 09:40:00,27.31,27.31,27.28,27.3,6004.0,23.7736,23.7736,23.7475,23.7649,6004.0
2016-03-28 09:45:00,27.31,27.31,27.27,27.27,13528.0,23.7736,23.7736,23.7388,23.7388,13528.0
2016-03-28 09:50:00,27.28,27.31,27.28,27.29,6760.0,23.7475,23.7736,23.7475,23.7562,6760.0
2016-03-28 09:55:00,27.29,27.31,27.28,27.3,11376.0,23.7562,23.7736,23.7475,23.7649,11376.0
2016-03-28 10:00:00,27.31,27.32,27.28,27.29,27624.0,23.7736,23.7823,23.7475,23.7562,27624.0
2016-03-28 10:05:00,27.28,27.31,27.27,27.31,75676.0,23.7475,23.7736,23.7388,23.7736,75676.0
2016-03-28 10:10:00,27.31,27.32,27.3,27.31,40944.0,23.7736,23.7823,23.7649,23.7736,40944.0
2016-03-28 10:15:00,27.31,27.31,27.28,27.29,38112.0,23.7736,23.7736,23.7475,23.7562,38112.0
2016-03-28 10:20:00,27.3,27.32,27.28,27.29,17972.0,23.7649,23.7823,23.7475,23.7562,17972.0
2016-03-28 10:25:00,27.29,27.3,27.27,27.27,24136.0,23.7562,23.7649,23.7388,23.7388,24136.0
2016-03-28 10:30:00,27.26,27.27,27.24,27.26,14224.0,23.7301,23.7388,23.7127,23.7301,14224.0
2016-03-28 10:35:00,27.26,27.26,27.2,27.21,178280.0,23.7301,23.7301,23.6779,23.6866,178280.0
2016-03-28 10:40:00,27.2,27.22,27.2,27.21,31208.0,23.6779,23.6953,23.6779,23.6866,31208.0
2016-03-28 10:45:00,27.21,27.21,27.18,27.21,14000.0,23.6866,23.6866,23.6604,23.6866,14000.0
2016-03-28 10:50:00,27.21,27.22,27.16,27.16,29120.0,23.6866,23.6953,23.643,23.643,29120.0
2016-03-28 10:55:00,27.16,27.17,27.14,27.16,95256.0,23.643,23.6517,23.6256,23.643,95256.0
2016-03-28 11:00:00,27.16,27.18,27.13,27.14,21160.0,23.643,23.6604,23.6169,23.6256,21160.0
2016-03-28 11:05:00,27.14,27.17,27.14,27.15,53500.0,23.6256,23.6517,23.6256,23.6343,53500.0
2016-03-28 11:10:00,27.14,27.17,27.13,27.16,33932.0,23.6256,23.6517,23.6169,23.643,33932.0
2016-03-28 11:15:00,27.15,27.16,27.14,27.14,14572.0,23.6343,23.643,23.6256,23.6256,14572.0
2016-03-28 11:20:00,27.13,27.18,27.13,27.17,17836.0,23.6169,23.6604,23.6169,23.6517,17836.0
2016-03-28 11:25:00,27.17,27.18,27.16,27.17,13796.0,23.6517,23.6604,23.643,23.6517,13796.0
2016-03-28 11:30:00,27.18,27.18,27.17,27.17,3828.0,23.6604,23.6604,23.6517,23.6517,3828.0
2016-03-28 11:35:00,27.18,27.19,27.17,27.18,12748.0,23.6604,23.6692,23.6517,23.6604,12748.0
2016-03-28 11:40:00,27.17,27.18,27.16,27.18,17156.0,23.6517,23.6604,23.643,23.6604,17156.0
2016-03-28 11:45:00,27.17,27.2,27.16,27.17,83304.0,23.6517,23.6779,23.643,23.6517,83304.0
2016-03-28 11:50:00,27.16,27.16,27.13,27.14,17976.0,23.643,23.643,23.6169,23.6256,17976.0
2016-03-28 11:55:00,27.13,27.18,27.13,27.17,78036.0,23.6169,23.6604,23.6169,23.6517,78036.0
2016-03-28 12:00:00,27.18,27.18,27.16,27.18,20560.0,23.6604,23.6604,23.643,23.6604,20560.0
2016-03-28 12:05:00,27.18,27.2,27.18,27.2,25888.0,23.6604,23.6779,23.6604,23.6779,25888.0
2016-03-28 12:10:00,27.19,27.2,27.18,27.2,7028.0,23.6692,23.6779,23.6604,23.6779,7028.0
2016-03-28 12:15:00,27.2,27.23,27.19,27.23,11768.0,23.6779,23.704,23.6692,23.704,11768.0
2016-03-28 12:20:00,27.24,27.27,27.24,27.27,9196.0,23.7127,23.7388,23.7127,23.7388,9196.0
2016-03-28 12:25:00,27.26,27.28,27.26,27.28,32108.0,23.7301,23.7475,23.7301,23.7475,32108.0
2016-03-28 12:30:00,27.28,27.28,27.27,27.28,24912.0,23.7475,23.7475,23.7388,23.7475,24912.0
2016-03-28 12:35:00,27.28,27.36,27.28,27.35,17280.0,23.7475,23.8171,23.7475,23.8084,17280.0
2016-03-28 12:40:00,27.36,27.37,27.36,27.37,21252.0,23.8171,23.8258,23.8171,23.8258,21252.0
2016-03-28 12:45:00,27.37,27.37,27.36,27.37,21484.0,23.8258,23.8258,23.8171,23.8258,21484.0
2016-03-28 12:50:00,27.37,27.39,27.36,27.38,133252.0,23.8258,23.8433,23.8171,23.8346,133252.0
2016-03-28 12:55:00,27.39,27.41,27.38,27.38,19260.0,23.8433,23.8607,23.8346,23.8346,19260.0
2016-03-28 13:00:00,27.39,27.4,27.38,27.39,7892.0,23.8433,23.852,23.8346,23.8433,7892.0
2016-03-28 13:05:00,27.39,27.39,27.38,27.38,6028.0,23.8433,23.8433,23.8346,23.8346,6028.0
2016-03-28 13:10:00,27.39,27.39,27.36,27.38,16204.0,23.8433,23.8433,23.8171,23.8346,16204.0
2016-03-28 13:15:00,27.36,27.37,27.36,27.36,7256.0,23.8171,23.8258,23.8171,23.8171,7256.0
2016-03-28 13:20:00,27.36,27.39,27.35,27.38,17540.0,23.8171,23.8433,23.8084,23.8346,17540.0
2016-03-28 13:25:00,27.38,27.38,27.36,27.36,29812.0,23.8346,23.8346,23.8171,23.8171,29812.0
2016-03-28 13:30:00,27.37,27.4,27.37,27.38,14864.0,23.8258,23.852,23.8258,23.8346,14864.0
2016-03-28 13:35:00,27.38,27.38,27.37,27.38,8900.0,23.8346,23.8346,23.8258,23.8346,8900.0
2016-03-28 13:40:00,27.38,27.4,27.37,27.37,34060.0,23.8346,23.852,23.8258,23.8258,34060.0
2016-03-28 13:45:00,27.37,27.41,27.36,27.41,27392.0,23.8258,23.8607,23.8171,23.8607,27392.0
2016-03-28 13:50:00,27.41,27.43,27.41,27.42,35640.0,23.8607,23.8781,23.8607,23.8694,35640.0
2016-03-28 13:55:00,27.42,27.43,27.4,27.4,30780.0,23.8694,23.8781,23.852,23.852,30780.0
2016-03-28 14:00:00,27.41,27.42,27.4,27.41,20232.0,23.8607,23.8694,23.852,23.8607,20232.0
2016-03-28 14:05:00,27.42,27.43,27.41,27.41,18680.0,23.8694,23.8781,23.8607,23.8607,18680.0
2016-03-28 14:10:00,27.42,27.42,27.4,27.42,18480.0,23.8694,23.8694,23.852,23.8694,18480.0
2016-03-28 14:15:00,27.42,27.42,27.39,27.39,21956.0,23.8694,23.8694,23.8433,23.8433,21956.0
2016-03-28 14:20:00,27.38,27.39,27.38,27.39,14360.0,23.8346,23.8433,23.8346,23.8433,14360.0
2016-03-28 14:25:00,27.38,27.38,27.35,27.37,46868.0,23.8346,23.8346,23.8084,23.8258,46868.0
2016-03-28 14:30:00,27.37,27.37,27.35,27.35,19772.0,23.8258,23.8258,23.8084,23.8084,19772.0
2016-03-28 14:35:00,27.35,27.36,27.35,27.36,22980.0,23.8084,23.8171,23.8084,23.8171,22980.0
2016-03-28 14:40:00,27.36,27.36,27.34,27.35,46552.0,23.8171,23.8171,23.7997,23.8084,46552.0
2016-03-28 14:45:00,27.35,27.35,27.33,27.34,21480.0,23.8084,23.8084,23.791,23.7997,21480.0
2016-03-28 14:50:00,27.34,27.35,27.33,27.35,24000.0,23.7997,23.8084,23.791,23.8084,24000.0
2016-03-28 14:55:00,27.33,27.34,27.32,27.34,28792.0,23.791,23.7997,23.7823,23.7997,28792.0
2016-03-28 15:00:00,27.35,27.37,27.34,27.36,42708.0,23.8084,23.8258,23.7997,23.8171,42708.0
2016-03-28 15:05:00,27.36,27.39,27.35,27.39,38184.0,23.8171,23.8433,23.8084,23.8433,38184.0
2016-03-28 15:10:00,27.38,27.39,27.37,27.37,33196.0,23.8346,23.8433,23.8258,23.8258,33196.0
2016-03-28 15:15:00,27.37,27.39,27.36,27.36,42568.0,23.8258,23.8433,23.8171,23.8171,42568.0
2016-03-28 15:20:00,27.36,27.38,27.36,27.36,20720.0,23.8171,23.8346,23.8171,23.8171,20720.0
2016-03-28 15:25:00,27.36,27.36,27.34,27.35,19940.0,23.8171,23.8171,23.7997,23.8084,19940.0
2016-03-28 15:30:00,27.35,27.36,27.33,27.33,39080.0,23.8084,23.8171,23.791,23.791,39080.0
2016-03-28 15:35:00,27.33,27.34,27.3,27.31,94240.0,23.791,23.7997,23.7649,23.7736,94240.0
2016-03-28 15:40:00,27.31,27.33,27.31,27.32,28828.0,23.7736,23.791,23.7736,23.7823,28828.0
2016-03-28 15:45:00,27.33,27.33,27.29,27.3,29204.0,23.791,23.791,23.7562,23.7649,29204.0
2016-03-28 15:50:00,27.29,27.3,27.27,27.3,32020.0,23.7562,23.7649,23.7388,23.7649,32020.0
2016-03-28 15:55:00,27.3,27.33,27.3,27.33,166140.0,23.7649,23.791,23.7649,23.791,166140.0
2016-03-29 09:30:00,27.25,27.26,27.23,27.26,57916.0,23.7214,23.7301,23.704,23.7301,57916.0
2016-03-29 09:35:00,27.24,27.26,27.21,27.21,17960.0,23.7127,23.7301,23.6866,23.6866,17960.0
2016-03-29 09:40:00,27.23,27.28,27.22,27.28,21884.0,23.704,23.7475,23.6953,23.7475,21884.0
2016-03-29 09:45:00,27.29,27.31,27.28,27.29,6552.0,23.7562,23.7736,23.7475,23.7562,6552.0
2016-03-29 09:50:00,27.29,27.34,27.28,27.33,21952.0,23.7562,23.7997,23.7475,23.791,21952.0
2016-03-29 09:55:00,27.34,27.38,27.33,27.38,22300.0,23.7997,23.8346,23.791,23.8346,22300.0
2016-03-29 10:00:00,27.39,27.41,27.37,27.4,23480.0,23.8433,23.8607,23.8258,23.852,23480.0
2016-03-29 10:05:00,27.4,27.41,27.38,27.4,48568.0,23.852,23.8607,23.8346,23.852,48568.0
2016-03-29 10:10:00,27.41,27.41,27.36,27.36,30112.0,23.8607,23.8607,23.8171,23.8171,30112.0
2016-03-29 10:15:00,27.37,27.39,27.36,27.38,50632.0,23.8258,23.8433,23.8171,23.8346,50632.0
2016-03-29 10:20:00,27.36,27.41,27.36,27.41,13320.0,23.8171,23.8607,23.8171,23.8607,13320.0
2016-03-29 10:25:00,27.42,27.42,27.38,27.41,12188.0,23.8694,23.8694,23.8346,23.8607,12188.0
2016-03-29 10:30:00,27.41,27.44,27.4,27.4,20032.0,23.8607,23.8868,23.852,23.852,20032.0
2016-03-29 10:35:00,27.41,27.42,27.39,27.41,23660.0,23.8607,23.8694,23.8433,23.8607,23660.0
2016-03-29 10:40:00,27.42,27.42,27.39,27.4,16276.0,23.8694,23.8694,23.8433,23.852,16276.0
2016-03-29 10:45:00,27.4,27.42,27.39,27.4,20892.0,23.852,23.8694,23.8433,23.852,20892.0
2016-03-29 10:50:00,27.39,27.4,27.39,27.4,24316.0,23.8433,23.852,23.8433,23.852,24316.0
2016-03-29 10:55:00,27.4,27.42,27.4,27.42,14704.0,23.852,23.8694,23.852,23.8694,14704.0
2016-03-29 11:00:00,27.42,27.44,27.41,27.42,36628.0,23.8694,23.8868,23.8607,23.8694,36628.0
2016-03-29 11:05:00,27.41,27.42,27.4,27.42,12912.0,23.8607,23.8694,23.852,23.8694,12912.0
2016-03-29 11:10:00,27.42,27.45,27.42,27.45,18816.0,23.8694,23.8955,23.8694,23.8955,18816.0
2016-03-29 11:15:00,27.47,27.47,27.44,27.46,11452.0,23.9129,23.9129,23.8868,23.9042,11452.0
2016-03-29 11:20:00,27.45,27.48,27.45,27.48,18172.0,23.8955,23.9216,23.8955,23.9216,18172.0
2016-03-29 11:25:00,27.47,27.5,27.47,27.5,32528.0,23.9129,23.939,23.9129,23.939,32528.0
2016-03-29 11:30:00,27.49,27.52,27.49,27.5,24684.0,23.9303,23.9564,23.9303,23.939,24684.0
2016-03-29 11:35:00,27.51,27.51,27.48,27.5,20692.0,23.9477,23.9477,23.9216,23.939,20692.0
2016-03-29 11:40:00,27.5,27.51,27.49,27.5,9152.0,23.939,23.9477,23.9303,23.939,9152.0
2016-03-29 11:45:00,27.5,27.54,27.5,27.54,7104.0,23.939,23.9738,23.939,23.9738,7104.0
2016-03-29 11:50:00,27.53,27.58,27.53,27.56,90892.0,23.9651,24.0087,23.9651,23.9912,90892.0
2016-03-29 11:55:00,27.56,27.56,27.52,27.52,136252.0,23.9912,23.9912,23.9564,23.9564,136252.0
2016-03-29 12:00:00,27.5,27.53,27.5,27.53,10760.0,23.939,23.9651,23.939,23.9651,10760.0
2016-03-29 12:05:00,27.52,27.55,27.52,27.53,24860.0,23.9564,23.9825,23.9564,23.9651,24860.0
2016-03-29 12:10:00,27.54,27.55,27.53,27.54,12756.0,23.9738,23.9825,23.9651,23.9738,12756.0
2016-03-29 12:15:00,27.55,27.56,27.53,27.54,18444.0,23.9825,23.9912,23.9651,23.9738,18444.0
2016-03-29 12:20:00,27.55,27.63,27.55,27.62,45964.0,23.9825,24.0522,23.9825,24.0435,45964.0
2016-03-29 12:25:00,27.61,27.63,27.59,27.63,70112.0,24.0348,24.0522,24.0174,24.0522,70112.0
2016-03-29 12:30:00,27.63,27.65,27.59,27.61,44844.0,24.0522,24.0696,24.0174,24.0348,44844.0
2016-03-29 12:35:00,27.61,27.63,27.6,27.62,39588.0,24.0348,24.0522,24.0261,24.0435,39588.0
2016-03-29 12:40:00,27.63,27.71,27.63,27.71,15944.0,24.0522,24.1218,24.0522,24.1218,15944.0
2016-03-29 12:45:00,27.71,27.73,27.7,27.72,65376.0,24.1218,24.1392,24.1131,24.1305,65376.0
2016-03-29 12:50:00,27.73,27.74,27.73,27.73,28124.0,24.1392,24.1479,24.1392,24.1392,28124.0
2016-03-29 12:55:00,27.72,27.72,27.68,27.7,19520.0,24.1305,24.1305,24.0957,24.1131,19520.0
2016-03-29 13:00:00,27.71,27.71,27.68,27.68,12332.0,24.1218,24.1218,24.0957,24.0957,12332.0
2016-03-29 13:05:00,27.68,27.7,27.66,27.7,80860.0,24.0957,24.1131,24.0783,24.1131,80860.0
2016-03-29 13:10:00,27.7,27.71,27.68,27.7,11300.0,24.1131,24.1218,24.0957,24.1131,11300.0
2016-03-29 13:15:00,27.71,27.73,27.7,27.72,12536.0,24.1218,24.1392,24.1131,24.1305,12536.0
2016-03-29 13:20:00,27.72,27.75,27.7,27.7,26156.0,24.1305,24.1566,24.1131,24.1131,26156.0
2016-03-29 13:25:00,27.72,27.74,27.7,27.73,25640.0,24.1305,24.1479,24.1131,24.1392,25640.0
2016-03-29 13:30:00,27.73,27.75,27.72,27.74,10400.0,24.1392,24.1566,24.1305,24.1479,10400.0
2016-03-29 13:35:00,27.72,27.73,27.7,27.72,48108.0,24.1305,24.1392,24.1131,24.1305,48108.0
2016-03-29 13:40:00,27.75,27.77,27.75,27.75,12720.0,24.1566,24.174,24.1566,24.1566,12720.0
2016-03-29 13:45:00,27.75,27.8,27.75,27.8,33756.0,24.1566,24.2002,24.1566,24.2002,33756.0
2016-03-29 13:50:00,27.8,27.81,27.78,27.78,16692.0,24.2002,24.2089,24.1828,24.1828,16692.0
2016-03-29 13:55:00,27.78,27.79,27.77,27.78,14644.0,24.1828,24.1915,24.174,24.1828,14644.0
2016-03-29 14:00:00,27.78,27.82,27.77,27.82,269472.0,24.1828,24.2176,24.174,24.2176,269472.0
2016-03-29 14:05:00,27.82,27.83,27.8,27.81,77896.0,24.2176,24.2263,24.2002,24.2089,77896.0
2016-03-29 14:10:00,27.81,27.85,27.81,27.83,20392.0,24.2089,24.2437,24.2089,24.2263,20392.0
2016-03-29 14:15:00,27.84,27.87,27.84,27.86,13504.0,24.235,24.2611,24.235,24.2524,13504.0
2016-03-29 14:20:00,27.86,27.88,27.86,27.88,56060.0,24.2524,24.2698,24.2524,24.2698,56060.0
2016-03-29 14:25:00,27.88,27.93,27.88,27.93,69192.0,24.2698,24.3133,24.2698,24.3133,69192.0
2016-03-29 14:30:00,27.93,27.94,27.92,27.93,36592.0,24.3133,24.322,24.3046,24.3133,36592.0
2016-03-29 14:35:00,27.93,27.98,27.93,27.98,40904.0,24.3133,24.3569,24.3133,24.3569,40904.0
2016-03-29 14:40:00,27.98,28.02,27.98,28.02,79320.0,24.3569,24.3917,24.3569,24.3917,79320.0
2016-03-29 14:45:00,28.02,28.05,28.02,28.05,68004.0,24.3917,24.4178,24.3917,24.4178,68004.0
2016-03-29 14:50:00,28.05,28.06,28.03,28.04,54100.0,24.4178,24.4265,24.4004,24.4091,54100.0
2016-03-29 14:55:00,28.04,28.04,28.0,28.02,99236.0,24.4091,24.4091,24.3743,24.3917,99236.0
2016-03-29 15:00:00,28.02,28.05,28.02,28.05,114220.0,24.3917,24.4178,24.3917,24.4178,114220.0
2016-03-29 15:05:00,28.05,28.06,28.04,28.05,85460.0,24.4178,24.4265,24.4091,24.4178,85460.0
2016-03-29 15:10:00,28.05,28.06,28.03,28.06,56768.0,24.4178,24.4265,24.4004,24.4265,56768.0
2016-03-29 15:15:00,28.06,28.06,28.04,28.05,74060.0,24.4265,24.4265,24.4091,24.4178,74060.0
2016-03-29 15:20:00,28.06,28.06,28.05,28.06,45112.0,24.4265,24.4265,24.4178,24.4265,45112.0
2016-03-29 15:25:00,28.06,28.07,28.05,28.07,130120.0,24.4265,24.4352,24.4178,24.4352,130120.0
2016-03-29 15:30:00,28.06,28.06,28.02,28.02,48828.0,24.4265,24.4265,24.3917,24.3917,48828.0
2016-03-29 15:35:00,28.02,28.03,28.01,28.02,43600.0,24.3917,24.4004,24.383,24.3917,43600.0
2016-03-29 15:40:00,28.02,28.03,28.0,28.0,22880.0,24.3917,24.4004,24.3743,24.3743,22880.0
2016-03-29 15:45:00,28.0,28.01,27.99,28.0,31076.0,24.3743,24.383,24.3656,24.3743,31076.0
2016-03-29 15:50:00,28.0,28.04,28.0,28.03,48388.0,24.3743,24.4091,24.3743,24.4004,48388.0
2016-03-29 15:55:00,28.03,28.08,28.03,28.08,230044.0,24.4004,24.4439,24.4004,24.4439,230044.0
2016-03-30 09:30:00,28.22,28.23,28.14,28.14,113200.0,24.5658,24.5745,24.4961,24.4961,113200.0
2016-03-30 09:35:00,28.16,28.2,28.16,28.2,34424.0,24.5135,24.5484,24.5135,24.5484,34424.0
2016-03-30 09:40:00,28.18,28.2,28.18,28.18,109972.0,24.531,24.5484,24.531,24.531,109972.0
2016-03-30 09:45:00,28.2,28.24,28.2,28.24,12580.0,24.5484,24.5832,24.5484,24.5832,12580.0
2016-03-30 09:50:00,28.24,28.25,28.2,28.2,53024.0,24.5832,24.5919,24.5484,24.5484,53024.0
2016-03-30 09:55:00,28.2,28.21,28.16,28.16,52880.0,24.5484,24.5571,24.5135,24.5135,52880.0
2016-03-30 10:00:00,28.16,28.18,28.13,28.13,57008.0,24.5135,24.531,24.4874,24.4874,57008.0
2016-03-30 10:05:00,28.12,28.16,28.11,28.14,84092.0,24.4787,24.5135,24.47,24.4961,84092.0
2016-03-30 10:10:00,28.14,28.15,28.11,28.12,38664.0,24.4961,24.5048,24.47,24.4787,38664.0
2016-03-30 10:15:00,28.13,28.14,28.12,28.13,36436.0,24.4874,24.4961,24.4787,24.4874,36436.0
2016-03-30 10:20:00,28.14,28.14,28.1,28.11,49508.0,24.4961,24.4961,24.4613,24.47,49508.0
2016-03-30 10:25:00,28.11,28.14,28.11,28.14,37244.0,24.47,24.4961,24.47,24.4961,37244.0
2016-03-30 10:30:00,28.14,28.18,28.14,28.18,26812.0,24.4961,24.531,24.4961,24.531,26812.0
2016-03-30 10:35:00,28.18,28.2,28.18,28.18,40172.0,24.531,24.5484,24.531,24.531,40172.0
2016-03-30 10:40:00,28.2,28.22,28.18,28.19,47276.0,24.5484,24.5658,24.531,24.5397,47276.0
2016-03-30 10:45:00,28.19,28.2,28.12,28.12,37704.0,24.5397,24.5484,24.4787,24.4787,37704.0
2016-03-30 10:50:00,28.14,28.15,28.11,28.14,12576.0,24.4961,24.5048,24.47,24.4961,12576.0
2016-03-30 10:55:00,28.14,28.15,28.13,28.14,19800.0,24.4961,24.5048,24.4874,24.4961,19800.0
2016-03-30 11:00:00,28.14,28.18,28.13,28.18,39240.0,24.4961,24.531,24.4874,24.531,39240.0
2016-03-30 11:05:00,28.19,28.19,28.13,28.14,24972.0,24.5397,24.5397,24.4874,24.4961,24972.0
2016-03-30 11:10:00,28.15,28.16,28.13,28.14,26124.0,24.5048,24.5135,24.4874,24.4961,26124.0
2016-03-30 11:15:00,28.13,28.13,28.08,28.09,30296.0,24.4874,24.4874,24.4439,24.4526,30296.0
2016-03-30 11:20:00,28.08,28.09,28.06,28.06,30188.0,24.4439,24.4526,24.4265,24.4265,30188.0
2016-03-30 11:25:00,28.06,28.09,28.05,28.05,62444.0,24.4265,24.4526,24.4178,24.4178,62444.0
2016-03-30 11:30:00,28.05,28.07,28.04,28.06,23508.0,24.4178,24.4352,24.4091,24.4265,23508.0
2016-03-30 11:35:00,28.06,28.07,28.04,28.04,152120.0,24.4265,24.4352,24.4091,24.4091,152120.0
2016-03-30 11:40:00,28.04,28.1,28.03,28.1,143972.0,24.4091,24.4613,24.4004,24.4613,143972.0
2016-03-30 11:45:00,28.11,28.16,28.09,28.16,26540.0,24.47,24.5135,24.4526,24.5135,26540.0
2016-03-30 11:50:00,28.14,28.17,28.14,28.15,23832.0,24.4961,24.5223,24.4961,24.5048,23832.0
2016-03-30 11:55:00,28.15,28.18,28.13,28.17,19912.0,24.5048,24.531,24.4874,24.5223,19912.0
2016-03-30 12:00:00,28.17,28.17,28.15,28.15,12908.0,24.5223,24.5223,24.5048,24.5048,12908.0
2016-03-30 12:05:00,28.15,28.16,28.13,28.16,12432.0,24.5048,24.5135,24.4874,24.5135,12432.0
2016-03-30 12:10:00,28.16,28.16,28.14,28.16,16828.0,24.5135,24.5135,24.4961,24.5135,16828.0
2016-03-30 12:15:00,28.18,28.18,28.14,28.15,8248.0,24.531,24.531,24.4961,24.5048,8248.0
2016-03-30 12:20:00,28.15,28.16,28.11,28.11,18592.0,24.5048,24.5135,24.47,24.47,18592.0
2016-03-30 12:25:00,28.11,28.12,28.1,28.12,6536.0,24.47,24.4787,24.4613,24.4787,6536.0
2016-03-30 12:30:00,28.12,28.18,28.12,28.17,11756.0,24.4787,24.531,24.4787,24.5223,11756.0
2016-03-30 12:35:00,28.17,28.18,28.11,28.13,16068.0,24.5223,24.531,24.47,24.4874,16068.0
2016-03-30 12:40:00,28.12,28.13,28.1,28.1,8704.0,24.4787,24.4874,24.4613,24.4613,8704.0
2016-03-30 12:45:00,28.12,28.12,28.11,28.11,12320.0,24.4787,24.4787,24.47,24.47,12320.0
2016-03-30 12:50:00,28.12,28.13,28.11,28.11,16492.0,24.4787,24.4874,24.47,24.47,16492.0
2016-03-30 12:55:00,28.12,28.12,28.12,28.12,2288.0,24.4787,24.4787,24.4787,24.4787,2288.0
2016-03-30 13:00:00,28.11,28.13,28.1,28.1,9920.0,24.47,24.4874,24.4613,24.4613,9920.0
2016-03-30 13:05:00,28.08,28.08,28.06,28.08,29032.0,24.4439,24.4439,24.4265,24.4439,29032.0
2016-03-30 13:10:00,28.07,28.08,28.06,28.06,20080.0,24.4352,24.4439,24.4265,24.4265,20080.0
2016-03-30 13:15:00,28.06,28.06,28.05,28.05,8664.0,24.4265,24.4265,24.4178,24.4178,8664.0
2016-03-30 13:20:00,28.06,28.07,28.05,28.07,11008.0,24.4265,24.4352,24.4178,24.4352,11008.0
2016-03-30 13:25:00,28.07,28.08,28.06,28.08,24504.0,24.4352,24.4439,24.4265,24.4439,24504.0
2016-03-30 13:30:00,28.07,28.07,28.05,28.07,10892.0,24.4352,24.4352,24.4178,24.4352,10892.0
2016-03-30 13:35:00,28.08,28.08,28.06,28.08,8916.0,24.4439,24.4439,24.4265,24.4439,8916.0
2016-03-30 13:40:00,28.09,28.11,28.08,28.1,13796.0,24.4526,24.47,24.4439,24.4613,13796.0
2016-03-30 13:45:00,28.1,28.12,28.1,28.11,21724.0,24.4613,24.4787,24.4613,24.47,21724.0
2016-03-30 13:50:00,28.13,28.13,28.11,28.11,24604.0,24.4874,24.4874,24.47,24.47,24604.0
2016-03-30 13:55:00,28.11,28.12,28.09,28.09,27636.0,24.47,24.4787,24.4526,24.4526,27636.0
2016-03-30 14:00:00,28.09,28.12,28.09,28.12,15728.0,24.4526,24.4787,24.4526,24.4787,15728.0
2016-03-30 14:05:00,28.13,28.17,28.13,28.16,8680.0,24.4874,24.5223,24.4874,24.5135,8680.0
2016-03-30 14:10:00,28.15,28.16,28.14,28.15,11300.0,24.5048,24.5135,24.4961,24.5048,11300.0
2016-03-30 14:15:00,28.13,28.14,28.12,28.14,10864.0,24.4874,24.4961,24.4787,24.4961,10864.0
2016-03-30 14:20:00,28.14,28.15,28.12,28.15,18872.0,24.4961,24.5048,24.4787,24.5048,18872.0
2016-03-30 14:25:00,28.15,28.17,28.13,28.17,31984.0,24.5048,24.5223,24.4874,24.5223,31984.0
2016-03-30 14:30:00,28.18,28.18,28.15,28.16,14240.0,24.531,24.531,24.5048,24.5135,14240.0
2016-03-30 14:35:00,28.15,28.16,28.14,28.15,10644.0,24.5048,24.5135,24.4961,24.5048,10644.0
2016-03-30 14:40:00,28.14,28.15,28.12,28.14,25996.0,24.4961,24.5048,24.4787,24.4961,25996.0
2016-03-30 14:45:00,28.14,28.16,28.14,28.16,17364.0,24.4961,24.5135,24.4961,24.5135,17364.0
2016-03-30 14:50:00,28.15,28.17,28.14,28.17,20692.0,24.5048,24.5223,24.4961,24.5223,20692.0
2016-03-30 14:55:00,28.16,28.17,28.14,28.15,20848.0,24.5135,24.5223,24.4961,24.5048,20848.0
2016-03-30 15:00:00,28.15,28.19,28.15,28.18,39876.0,24.5048,24.5397,24.5048,24.531,39876.0
2016-03-30 15:05:00,28.17,28.21,28.17,28.2,21912.0,24.5223,24.5571,24.5223,24.5484,21912.0
2016-03-30 15:10:00,28.21,28.21,28.18,28.2,218252.0,24.5571,24.5571,24.531,24.5484,218252.0
2016-03-30 15:15:00,28.19,28.21,28.18,28.2,32736.0,24.5397,24.5571,24.531,24.5484,32736.0
2016-03-30 15:20:00,28.19,28.21,28.19,28.21,56528.0,24.5397,24.5571,24.5397,24.5571,56528.0
2016-03-30 15:25:00,28.21,28.22,28.19,28.21,142548.0,24.5571,24.5658,24.5397,24.5571,142548.0
2016-03-30 15:30:00,28.21,28.23,28.19,28.19,142776.0,24.5571,24.5745,24.5397,24.5397,142776.0
2016-03-30 15:35:00,28.19,28.2,28.18,28.18,63616.0,24.5397,24.5484,24.531,24.531,63616.0
2016-03-30 15:40:00,28.18,28.18,28.15,28.17,36912.0,24.531,24.531,24.5048,24.5223,36912.0
2016-03-30 15:45:00,28.16,28.17,28.15,28.16,69628.0,24.5135,24.5223,24.5048,24.5135,69628.0
2016-03-30 15:50:00,28.16,28.17,28.14,28.14,370528.0,24.5135,24.5223,24.4961,24.4961,370528.0
2016-03-30 15:55:00,28.15,28.15,28.11,28.11,106268.0,24.5048,24.5048,24.47,24.47,106268.0
2016-03-31 09:30:00,28.15,28.16,28.1,28.16,49216.0,24.5048,24.5135,24.4613,24.5135,49216.0
2016-03-31 09:35:00,28.16,28.17,28.13,28.16,10352.0,24.5135,24.5223,24.4874,24.5135,10352.0
2016-03-31 09:40:00,28.15,28.17,28.12,28.17,35072.0,24.5048,24.5223,24.4787,24.5223,35072.0
2016-03-31 09:45:00,28.18,28.19,28.15,28.19,31236.0,24.531,24.5397,24.5048,24.5397,31236.0
2016-03-31 09:50:00,28.17,28.2,28.15,28.15,12524.0,24.5223,24.5484,24.5048,24.5048,12524.0
2016-03-31 09:55:00,28.14,28.15,28.12,28.15,6780.0,24.4961,24.5048,24.4787,24.5048,6780.0
2016-03-31 10:00:00,28.15,28.15,28.11,28.14,81092.0,24.5048,24.5048,24.47,24.4961,81092.0
2016-03-31 10:05:00,28.12,28.14,28.09,28.1,15056.0,24.4787,24.4961,24.4526,24.4613,15056.0
2016-03-31 10:10:00,28.1,28.15,28.1,28.14,46672.0,24.4613,24.5048,24.4613,24.4961,46672.0
2016-03-31 10:15:00,28.14,28.15,28.11,28.11,25196.0,24.4961,24.5048,24.47,24.47,25196.0
2016-03-31 10:20:00,28.12,28.15,28.11,28.13,15600.0,24.4787,24.5048,24.47,24.4874,15600.0
2016-03-31 10:25:00,28.13,28.14,28.11,28.11,8984.0,24.4874,24.4961,24.47,24.47,8984.0
2016-03-31 10:30:00,28.1,28.11,28.07,28.07,163312.0,24.4613,24.47,24.4352,24.4352,163312.0
2016-03-31 10:35:00,28.09,28.1,28.07,28.09,128540.0,24.4526,24.4613,24.4352,24.4526,128540.0
2016-03-31 10:40:00,28.1,28.12,28.09,28.11,43964.0,24.4613,24.4787,24.4526,24.47,43964.0
2016-03-31 10:45:00,28.12,28.12,28.1,28.1,18808.0,24.4787,24.4787,24.4613,24.4613,18808.0
2016-03-31 10:50:00,28.11,28.14,28.1,28.14,12488.0,24.47,24.4961,24.4613,24.4961,12488.0
2016-03-31 10:55:00,28.12,28.14,28.1,28.11,28584.0,24.4787,24.4961,24.4613,24.47,28584.0
2016-03-31 11:00:00,28.1,28.12,28.09,28.12,54860.0,24.4613,24.4787,24.4526,24.4787,54860.0
2016-03-31 11:05:00,28.12,28.15,28.11,28.12,10736.0,24.4787,24.5048,24.47,24.4787,10736.0
2016-03-31 11:10:00,28.13,28.15,28.11,28.14,38520.0,24.4874,24.5048,24.47,24.4961,38520.0
2016-03-31 11:15:00,28.15,28.16,28.13,28.15,15788.0,24.5048,24.5135,24.4874,24.5048,15788.0
2016-03-31 11:20:00,28.16,28.16,28.13,28.15,15048.0,24.5135,24.5135,24.4874,24.5048,15048.0
2016-03-31 11:25:00,28.14,28.15,28.13,28.15,21240.0,24.4961,24.5048,24.4874,24.5048,21240.0
2016-03-31 11:30:00,28.14,28.15,28.11,28.11,13012.0,24.4961,24.5048,24.47,24.47,13012.0
2016-03-31 11:35:00,28.11,28.12,28.1,28.11,26904.0,24.47,24.4787,24.4613,24.47,26904.0
2016-03-31 11:40:00,28.12,28.14,28.12,28.14,34620.0,24.4787,24.4961,24.4787,24.4961,34620.0
2016-03-31 11:45:00,28.14,28.17,28.14,28.17,6832.0,24.4961,24.5223,24.4961,24.5223,6832.0
2016-03-31 11:50:00,28.15,28.2,28.15,28.19,19584.0,24.5048,24.5484,24.5048,24.5397,19584.0
2016-03-31 11:55:00,28.19,28.22,28.19,28.22,16400.0,24.5397,24.5658,24.5397,24.5658,16400.0
2016-03-31 12:00:00,28.21,28.23,28.2,28.21,49316.0,24.5571,24.5745,24.5484,24.5571,49316.0
2016-03-31 12:05:00,28.21,28.25,28.21,28.22,23940.0,24.5571,24.5919,24.5571,24.5658,23940.0
2016-03-31 12:10:00,28.21,28.22,28.21,28.21,11408.0,24.5571,24.5658,24.5571,24.5571,11408.0
2016-03-31 12:15:00,28.21,28.24,28.21,28.24,13304.0,24.5571,24.5832,24.5571,24.5832,13304.0
2016-03-31 12:20:00,28.23,28.25,28.22,28.24,62028.0,24.5745,24.5919,24.5658,24.5832,62028.0
2016-03-31 12:25:00,28.25,28.25,28.23,28.24,13856.0,24.5919,24.5919,24.5745,24.5832,13856.0
2016-03-31 12:30:00,28.24,28.25,28.21,28.21,40484.0,24.5832,24.5919,24.5571,24.5571,40484.0
2016-03-31 12:35:00,28.2,28.22,28.19,28.22,76332.0,24.5484,24.5658,24.5397,24.5658,76332.0
2016-03-31 12:40:00,28.2,28.22,28.2,28.22,13308.0,24.5484,24.5658,24.5484,24.5658,13308.0
2016-03-31 12:45:00,28.22,28.22,28.2,28.21,9032.0,24.5658,24.5658,24.5484,24.5571,9032.0
2016-03-31 12:50:00,28.2,28.21,28.19,28.21,22236.0,24.5484,24.5571,24.5397,24.5571,22236.0
2016-03-31 12:55:00,28.21,28.21,28.18,28.18,20136.0,24.5571,24.5571,24.531,24.531,20136.0
2016-03-31 13:00:00,28.19,28.19,28.18,28.19,13312.0,24.5397,24.5397,24.531,24.5397,13312.0
2016-03-31 13:05:00,28.18,28.2,28.18,28.2,10580.0,24.531,24.5484,24.531,24.5484,10580.0
2016-03-31 13:10:00,28.2,28.21,28.2,28.2,4088.0,24.5484,24.5571,24.5484,24.5484,4088.0
2016-03-31 13:15:00,28.2,28.2,28.18,28.18,11016.0,24.5484,24.5484,24.531,24.531,11016.0
2016-03-31 13:20:00,28.19,28.21,28.18,28.2,8284.0,24.5397,24.5571,24.531,24.5484,8284.0
2016-03-31 13:25:00,28.2,28.2,28.18,28.18,6740.0,24.5484,24.5484,24.531,24.531,6740.0
2016-03-31 13:30:00,28.18,28.19,28.17,28.17,11224.0,24.531,24.5397,24.5223,24.5223,11224.0
2016-03-31 13:35:00,28.17,28.18,28.17,28.18,15076.0,24.5223,24.531,24.5223,24.531,15076.0
2016-03-31 13:40:00,28.16,28.16,28.12,28.15,18068.0,24.5135,24.5135,24.4787,24.5048,18068.0
2016-03-31 13:45:00,28.13,28.15,28.13,28.15,29784.0,24.4874,24.5048,24.4874,24.5048,29784.0
2016-03-31 13:50:00,28.15,28.16,28.14,28.15,34848.0,24.5048,24.5135,24.4961,24.5048,34848.0
2016-03-31 13:55:00,28.14,28.15,28.11,28.14,59004.0,24.4961,24.5048,24.47,24.4961,59004.0
2016-03-31 14:00:00,28.13,28.14,28.12,28.13,24060.0,24.4874,24.4961,24.4787,24.4874,24060.0
2016-03-31 14:05:00,28.13,28.13,28.11,28.12,14796.0,24.4874,24.4874,24.47,24.4787,14796.0
2016-03-31 14:10:00,28.12,28.15,28.12,28.14,17016.0,24.4787,24.5048,24.4787,24.4961,17016.0
2016-03-31 14:15:00,28.14,28.18,28.14,28.17,28132.0,24.4961,24.531,24.4961,24.5223,28132.0
2016-03-31 14:20:00,28.16,28.17,28.15,28.15,36656.0,24.5135,24.5223,24.5048,24.5048,36656.0
2016-03-31 14:25:00,28.15,28.15,28.11,28.13,44608.0,24.5048,24.5048,24.47,24.4874,44608.0
2016-03-31 14:30:00,28.12,28.16,28.12,28.16,19632.0,24.4787,24.5135,24.4787,24.5135,19632.0
2016-03-31 14:35:00,28.14,28.15,28.13,28.14,32456.0,24.4961,24.5048,24.4874,24.4961,32456.0
2016-03-31 14:40:00,28.13,28.14,28.12,28.13,15296.0,24.4874,24.4961,24.4787,24.4874,15296.0
2016-03-31 14:45:00,28.12,28.13,28.11,28.13,18916.0,24.4787,24.4874,24.47,24.4874,18916.0
2016-03-31 14:50:00,28.13,28.17,28.12,28.17,36244.0,24.4874,24.5223,24.4787,24.5223,36244.0
2016-03-31 14:55:00,28.16,28.17,28.15,28.16,36276.0,24.5135,24.5223,24.5048,24.5135,36276.0
2016-03-31 15:00:00,28.14,28.18,28.13,28.18,24356.0,24.4961,24.531,24.4874,24.531,24356.0
2016-03-31 15:05:00,28.18,28.19,28.17,28.19,40992.0,24.531,24.5397,24.5223,24.5397,40992.0
2016-03-31 15:10:00,28.19,28.19,28.17,28.18,36916.0,24.5397,24.5397,24.5223,24.531,36916.0
2016-03-31 15:15:00,28.19,28.19,28.17,28.19,20024.0,24.5397,24.5397,24.5223,24.5397,20024.0
2016-03-31 15:20:00,28.19,28.21,28.19,28.21,45200.0,24.5397,24.5571,24.5397,24.5571,45200.0
2016-03-31 15:25:00,28.21,28.21,28.2,28.21,26896.0,24.5571,24.5571,24.5484,24.5571,26896.0
2016-03-31 15:30:00,28.22,28.23,28.21,28.23,26672.0,24.5658,24.5745,24.5571,24.5745,26672.0
2016-03-31 15:35:00,28.23,28.24,28.21,28.22,45912.0,24.5745,24.5832,24.5571,24.5658,45912.0
2016-03-31 15:40:00,28.19,28.21,28.19,28.21,17112.0,24.5397,24.5571,24.5397,24.5571,17112.0
2016-03-31 15:45:00,28.2,28.24,28.2,28.22,25700.0,24.5484,24.5832,24.5484,24.5658,25700.0
2016-03-31 15:50:00,28.22,28.23,28.2,28.22,48884.0,24.5658,24.5745,24.5484,24.5658,48884.0
2016-03-31 15:55:00,28.21,28.21,28.14,28.15,208608.0,24.5571,24.5571,24.4961,24.5048,208608.0
2016-04-01 09:30:00,27.91,27.95,27.86,27.92,135520.0,24.2959,24.3307,24.2524,24.3046,135520.0
2016-04-01 09:35:00,27.91,27.93,27.88,27.9,17036.0,24.2959,24.3133,24.2698,24.2872,17036.0
2016-04-01 09:40:00,27.85,27.87,27.82,27.87,10668.0,24.2437,24.2611,24.2176,24.2611,10668.0
2016-04-01 09:45:00,27.88,27.94,27.88,27.94,9444.0,24.2698,24.322,24.2698,24.322,9444.0
2016-04-01 09:50:00,27.94,27.94,27.9,27.9,10896.0,24.322,24.322,24.2872,24.2872,10896.0
2016-04-01 09:55:00,27.89,27.93,27.88,27.93,33680.0,24.2785,24.3133,24.2698,24.3133,33680.0
2016-04-01 10:00:00,27.91,27.92,27.88,27.91,47932.0,24.2959,24.3046,24.2698,24.2959,47932.0
2016-04-01 10:05:00,27.92,27.97,27.92,27.94,26456.0,24.3046,24.3482,24.3046,24.322,26456.0
2016-04-01 10:10:00,27.92,27.96,27.92,27.96,10888.0,24.3046,24.3394,24.3046,24.3394,10888.0
2016-04-01 10:15:00,27.95,27.97,27.92,27.92,21952.0,24.3307,24.3482,24.3046,24.3046,21952.0
2016-04-01 10:20:00,27.93,27.95,27.93,27.95,9980.0,24.3133,24.3307,24.3133,24.3307,9980.0
2016-04-01 10:25:00,27.95,27.95,27.92,27.95,8148.0,24.3307,24.3307,24.3046,24.3307,8148.0
2016-04-01 10:30:00,27.94,27.97,27.93,27.97,74396.0,24.322,24.3482,24.3133,24.3482,74396.0
2016-04-01 10:35:00,27.96,28.05,27.95,28.03,162892.0,24.3394,24.4178,24.3307,24.4004,162892.0
2016-04-01 10:40:00,28.04,28.06,28.04,28.05,89148.0,24.4091,24.4265,24.4091,24.4178,89148.0
2016-04-01 10:45:00,28.03,28.05,28.02,28.05,6084.0,24.4004,24.4178,24.3917,24.4178,6084.0
2016-04-01 10:50:00,28.03,28.04,28.0,28.0,12684.0,24.4004,24.4091,24.3743,24.3743,12684.0
2016-04-01 10:55:00,28.0,28.04,27.99,28.03,18988.0,24.3743,24.4091,24.3656,24.4004,18988.0
2016-04-01 11:00:00,28.04,28.08,28.03,28.08,30328.0,24.4091,24.4439,24.4004,24.4439,30328.0
2016-04-01 11:05:00,28.08,28.09,28.06,28.08,127572.0,24.4439,24.4526,24.4265,24.4439,127572.0
2016-04-01 11:10:00,28.05,28.08,28.05,28.06,17288.0,24.4178,24.4439,24.4178,24.4265,17288.0
2016-04-01 11:15:00,28.06,28.06,28.04,28.05,15652.0,24.4265,24.4265,24.4091,24.4178,15652.0
2016-04-01 11:20:00,28.06,28.06,28.04,28.06,34892.0,24.4265,24.4265,24.4091,24.4265,34892.0
2016-04-01 11:25:00,28.05,28.07,28.03,28.06,45372.0,24.4178,24.4352,24.4004,24.4265,45372.0
2016-04-01 11:30:00,28.06,28.07,28.06,28.07,102236.0,24.4265,24.4352,24.4265,24.4352,102236.0
2016-04-01 11:35:00,28.09,28.11,28.08,28.09,79092.0,24.4526,24.47,24.4439,24.4526,79092.0
2016-04-01 11:40:00,28.09,28.12,28.09,28.1,42888.0,24.4526,24.4787,24.4526,24.4613,42888.0
2016-04-01 11:45:00,28.1,28.1,28.06,28.08,15276.0,24.4613,24.4613,24.4265,24.4439,15276.0
2016-04-01 11:50:00,28.06,28.06,28.03,28.04,12752.0,24.4265,24.4265,24.4004,24.4091,12752.0
2016-04-01 11:55:00,28.03,28.05,28.02,28.05,28044.0,24.4004,24.4178,24.3917,24.4178,28044.0
2016-04-01 12:00:00,28.05,28.07,28.05,28.06,23020.0,24.4178,24.4352,24.4178,24.4265,23020.0
2016-04-01 12:05:00,28.06,28.06,28.05,28.05,8148.0,24.4265,24.4265,24.4178,24.4178,8148.0
2016-04-01 12:10:00,28.07,28.07,28.03,28.03,22044.0,24.4352,24.4352,24.4004,24.4004,22044.0
2016-04-01 12:15:00,28.03,28.05,28.03,28.04,89256.0,24.4004,24.4178,24.4004,24.4091,89256.0
2016-04-01 12:20:00,28.05,28.05,28.01,28.02,22128.0,24.4178,24.4178,24.383,24.3917,22128.0
2016-04-01 12:25:00,28.02,28.03,28.01,28.03,98388.0,24.3917,24.4004,24.383,24.4004,98388.0
2016-04-01 12:30:00,28.02,28.02,28.0,28.0,1684.0,24.3917,24.3917,24.3743,24.3743,1684.0
2016-04-01 12:35:00,28.02,28.04,28.01,28.02,26788.0,24.3917,24.4091,24.383,24.3917,26788.0
2016-04-01 12:40:00,28.04,28.04,28.03,28.04,6204.0,24.4091,24.4091,24.4004,24.4091,6204.0
2016-04-01 12:45:00,28.05,28.05,28.04,28.05,7336.0,24.4178,24.4178,24.4091,24.4178,7336.0
2016-04-01 12:50:00,28.04,28.04,28.03,28.03,4028.0,24.4091,24.4091,24.4004,24.4004,4028.0
2016-04-01 12:55:00,28.03,28.07,28.03,28.05,51084.0,24.4004,24.4352,24.4004,24.4178,51084.0
2016-04-01 13:00:00,28.06,28.06,28.05,28.05,5528.0,24.4265,24.4265,24.4178,24.4178,5528.0
2016-04-01 13:05:00,28.06,28.06,28.04,28.05,3296.0,24.4265,24.4265,24.4091,24.4178,3296.0
2016-04-01 13:10:00,28.06,28.09,28.05,28.09,17664.0,24.4265,24.4526,24.4178,24.4526,17664.0
2016-04-01 13:15:00,28.09,28.11,28.09,28.1,15232.0,24.4526,24.47,24.4526,24.4613,15232.0
2016-04-01 13:20:00,28.11,28.14,28.11,28.14,22976.0,24.47,24.4961,24.47,24.4961,22976.0
2016-04-01 13:25:00,28.12,28.13,28.11,28.13,20280.0,24.4787,24.4874,24.47,24.4874,20280.0
2016-04-01 13:30:00,28.11,28.14,28.11,28.14,15188.0,24.47,24.4961,24.47,24.4961,15188.0
2016-04-01 13:35:00,28.14,28.14,28.11,28.13,16408.0,24.4961,24.4961,24.47,24.4874,16408.0
2016-04-01 13:40:00,28.13,28.15,28.12,28.14,48160.0,24.4874,24.5048,24.4787,24.4961,48160.0
2016-04-01 13:45:00,28.15,28.16,28.14,28.15,46392.0,24.5048,24.5135,24.4961,24.5048,46392.0
2016-04-01 13:50:00,28.15,28.17,28.13,28.13,13652.0,24.5048,24.5223,24.4874,24.4874,13652.0
2016-04-01 13:55:00,28.14,28.14,28.12,28.13,10076.0,24.4961,24.4961,24.4787,24.4874,10076.0
2016-04-01 14:00:00,28.13,28.13,28.11,28.13,10628.0,24.4874,24.4874,24.47,24.4874,10628.0
2016-04-01 14:05:00,28.14,28.15,28.13,28.14,17404.0,24.4961,24.5048,24.4874,24.4961,17404.0
2016-04-01 14:10:00,28.15,28.16,28.14,28.16,6788.0,24.5048,24.5135,24.4961,24.5135,6788.0
2016-04-01 14:15:00,28.16,28.18,28.16,28.16,24844.0,24.5135,24.531,24.5135,24.5135,24844.0
2016-04-01 14:20:00,28.16,28.17,28.16,28.17,38292.0,24.5135,24.5223,24.5135,24.5223,38292.0
2016-04-01 14:25:00,28.16,28.16,28.14,28.14,58956.0,24.5135,24.5135,24.4961,24.4961,58956.0
2016-04-01 14:30:00,28.14,28.17,28.14,28.16,43464.0,24.4961,24.5223,24.4961,24.5135,43464.0
2016-04-01 14:35:00,28.17,28.18,28.16,28.18,5452.0,24.5223,24.531,24.5135,24.531,5452.0
2016-04-01 14:40:00,28.17,28.2,28.17,28.2,8384.0,24.5223,24.5484,24.5223,24.5484,8384.0
2016-04-01 14:45:00,28.2,28.21,28.19,28.2,22916.0,24.5484,24.5571,24.5397,24.5484,22916.0
2016-04-01 14:50:00,28.2,28.2,28.17,28.17,10128.0,24.5484,24.5484,24.5223,24.5223,10128.0
2016-04-01 14:55:00,28.18,28.19,28.17,28.17,19580.0,24.531,24.5397,24.5223,24.5223,19580.0
2016-04-01 15:00:00,28.17,28.2,28.17,28.2,10564.0,24.5223,24.5484,24.5223,24.5484,10564.0
2016-04-01 15:05:00,28.21,28.21,28.2,28.21,22740.0,24.5571,24.5571,24.5484,24.5571,22740.0
2016-04-01 15:10:00,28.21,28.21,28.19,28.19,18344.0,24.5571,24.5571,24.5397,24.5397,18344.0
2016-04-01 15:15:00,28.2,28.2,28.19,28.2,16208.0,24.5484,24.5484,24.5397,24.5484,16208.0
2016-04-01 15:20:00,28.21,28.21,28.19,28.19,24716.0,24.5571,24.5571,24.5397,24.5397,24716.0
2016-04-01 15:25:00,28.18,28.2,28.18,28.2,13332.0,24.531,24.5484,24.531,24.5484,13332.0
2016-04-01 15:30:00,28.19,28.22,28.18,28.22,25720.0,24.5397,24.5658,24.531,24.5658,25720.0
2016-04-01 15:35:00,28.21,28.22,28.21,28.22,22884.0,24.5571,24.5658,24.5571,24.5658,22884.0
2016-04-01 15:40:00,28.22,28.23,28.22,28.22,17224.0,24.5658,24.5745,24.5658,24.5658,17224.0
2016-04-01 15:45:00,28.23,28.23,28.22,28.23,36916.0,24.5745,24.5745,24.5658,24.5745,36916.0
2016-04-01 15:50:00,28.23,28.23,28.19,28.2,15224.0,24.5745,24.5745,24.5397,24.5484,15224.0
2016-04-01 15:55:00,28.2,28.22,28.18,28.21,29248.0,24.5484,24.5658,24.531,24.5571,29248.0
2016-04-04 09:30:00,28.18,28.19,28.13,28.13,75544.0,24.531,24.5397,24.4874,24.4874,75544.0
2016-04-04 09:35:00,28.13,28.15,28.08,28.1,12760.0,24.4874,24.5048,24.4439,24.4613,12760.0
2016-04-04 09:40:00,28.08,28.13,28.08,28.13,12892.0,24.4439,24.4874,24.4439,24.4874,12892.0
2016-04-04 09:45:00,28.12,28.13,28.11,28.12,3540.0,24.4787,24.4874,24.47,24.4787,3540.0
2016-04-04 09:50:00,28.12,28.16,28.12,28.16,21580.0,24.4787,24.5135,24.4787,24.5135,21580.0
2016-04-04 09:55:00,28.16,28.19,28.14,28.19,8956.0,24.5135,24.5397,24.4961,24.5397,8956.0
2016-04-04 10:00:00,28.18,28.19,28.16,28.19,11600.0,24.531,24.5397,24.5135,24.5397,11600.0
2016-04-04 10:05:00,28.18,28.18,28.15,28.15,30824.0,24.531,24.531,24.5048,24.5048,30824.0
2016-04-04 10:10:00,28.17,28.18,28.16,28.16,15376.0,24.5223,24.531,24.5135,24.5135,15376.0
2016-04-04 10:15:00,28.14,28.17,28.13,28.16,9704.0,24.4961,24.5223,24.4874,24.5135,9704.0
2016-04-04 10:20:00,28.16,28.21,28.16,28.2,17408.0,24.5135,24.5571,24.5135,24.5484,17408.0
2016-04-04 10:25:00,28.2,28.21,28.18,28.19,24320.0,24.5484,24.5571,24.531,24.5397,24320.0
2016-04-04 10:30:00,28.17,28.22,28.17,28.22,11264.0,24.5223,24.5658,24.5223,24.5658,11264.0
2016-04-04 10:35:00,28.21,28.21,28.16,28.16,9972.0,24.5571,24.5571,24.5135,24.5135,9972.0
2016-04-04 10:40:00,28.16,28.18,28.16,28.17,15288.0,24.5135,24.531,24.5135,24.5223,15288.0
2016-04-04 10:45:00,28.18,28.18,28.1,28.1,27480.0,24.531,24.531,24.4613,24.4613,27480.0
2016-04-04 10:50:00,28.1,28.1,28.04,28.04,21716.0,24.4613,24.4613,24.4091,24.4091,21716.0
2016-04-04 10:55:00,28.03,28.04,28.03,28.03,9704.0,24.4004,24.4091,24.4004,24.4004,9704.0
2016-04-04 11:00:00,28.03,28.04,28.02,28.02,16180.0,24.4004,24.4091,24.3917,24.3917,16180.0
2016-04-04 11:05:00,28.02,28.03,28.01,28.02,20796.0,24.3917,24.4004,24.383,24.3917,20796.0
2016-04-04 11:10:00,28.01,28.02,27.99,28.02,34236.0,24.383,24.3917,24.3656,24.3917,34236.0
2016-04-04 11:15:00,28.01,28.04,28.0,28.04,22552.0,24.383,24.4091,24.3743,24.4091,22552.0
2016-04-04 11:20:00,28.04,28.05,28.03,28.04,55040.0,24.4091,24.4178,24.4004,24.4091,55040.0
2016-04-04 11:25:00,28.04,28.05,28.01,28.01,43024.0,24.4091,24.4178,24.383,24.383,43024.0
2016-04-04 11:30:00,28.01,28.04,28.01,28.04,19248.0,24.383,24.4091,24.383,24.4091,19248.0
2016-04-04 11:35:00,28.03,28.05,28.03,28.05,21152.0,24.4004,24.4178,24.4004,24.4178,21152.0
2016-04-04 11:40:00,28.04,28.04,28.02,28.03,12092.0,24.4091,24.4091,24.3917,24.4004,12092.0
2016-04-04 11:45:00,28.01,28.01,27.99,28.0,9504.0,24.383,24.383,24.3656,24.3743,9504.0
2016-04-04 11:50:00,28.0,28.01,27.99,28.0,14744.0,24.3743,24.383,24.3656,24.3743,14744.0
2016-04-04 11:55:00,28.01,28.02,28.0,28.02,11488.0,24.383,24.3917,24.3743,24.3917,11488.0
2016-04-04 12:00:00,28.02,28.05,28.02,28.05,21112.0,24.3917,24.4178,24.3917,24.4178,21112.0
2016-04-04 12:05:00,28.07,28.1,28.07,28.1,11600.0,24.4352,24.4613,24.4352,24.4613,11600.0
2016-04-04 12:10:00,28.08,28.09,28.08,28.09,6600.0,24.4439,24.4526,24.4439,24.4526,6600.0
2016-04-04 12:15:00,28.08,28.09,28.07,28.08,8452.0,24.4439,24.4526,24.4352,24.4439,8452.0
2016-04-04 12:20:00,28.09,28.09,28.07,28.09,5636.0,24.4526,24.4526,24.4352,24.4526,5636.0
2016-04-04 12:25:00,28.09,28.09,28.07,28.08,14052.0,24.4526,24.4526,24.4352,24.4439,14052.0
2016-04-04 12:30:00,28.07,28.08,28.06,28.08,17592.0,24.4352,24.4439,24.4265,24.4439,17592.0
2016-04-04 12:35:00,28.08,28.09,28.07,28.07,5640.0,24.4439,24.4526,24.4352,24.4352,5640.0
2016-04-04 12:40:00,28.07,28.08,28.06,28.07,7384.0,24.4352,24.4439,24.4265,24.4352,7384.0
2016-04-04 12:45:00,28.06,28.06,28.04,28.04,8820.0,24.4265,24.4265,24.4091,24.4091,8820.0
2016-04-04 12:50:00,28.04,28.07,28.04,28.07,4088.0,24.4091,24.4352,24.4091,24.4352,4088.0
2016-04-04 12:55:00,28.06,28.07,28.06,28.07,20808.0,24.4265,24.4352,24.4265,24.4352,20808.0
2016-04-04 13:00:00,28.07,28.07,28.04,28.05,25404.0,24.4352,24.4352,24.4091,24.4178,25404.0
2016-04-04 13:05:00,28.04,28.05,28.02,28.05,19184.0,24.4091,24.4178,24.3917,24.4178,19184.0
2016-04-04 13:10:00,28.04,28.05,28.04,28.04,5096.0,24.4091,24.4178,24.4091,24.4091,5096.0
2016-04-04 13:15:00,28.05,28.05,28.02,28.04,23108.0,24.4178,24.4178,24.3917,24.4091,23108.0
2016-04-04 13:20:00,28.04,28.05,28.03,28.04,53856.0,24.4091,24.4178,24.4004,24.4091,53856.0
2016-04-04 13:25:00,28.04,28.05,28.03,28.05,10528.0,24.4091,24.4178,24.4004,24.4178,10528.0
2016-04-04 13:30:00,28.05,28.05,28.03,28.03,9124.0,24.4178,24.4178,24.4004,24.4004,9124.0
2016-04-04 13:35:00,28.03,28.03,28.0,28.0,24916.0,24.4004,24.4004,24.3743,24.3743,24916.0
2016-04-04 13:40:00,28.01,28.02,28.0,28.02,16564.0,24.383,24.3917,24.3743,24.3917,16564.0
2016-04-04 13:45:00,28.01,28.02,28.0,28.01,25644.0,24.383,24.3917,24.3743,24.383,25644.0
2016-04-04 13:50:00,28.01,28.02,28.01,28.01,20816.0,24.383,24.3917,24.383,24.383,20816.0
2016-04-04 13:55:00,28.0,28.0,27.98,27.99,4900.0,24.3743,24.3743,24.3569,24.3656,4900.0
2016-04-04 14:00:00,27.98,27.98,27.97,27.97,49760.0,24.3569,24.3569,24.3482,24.3482,49760.0
2016-04-04 14:05:00,27.97,27.99,27.96,27.97,25264.0,24.3482,24.3656,24.3394,24.3482,25264.0
2016-04-04 14:10:00,27.96,27.96,27.95,27.96,19688.0,24.3394,24.3394,24.3307,24.3394,19688.0
2016-04-04 14:15:00,27.96,27.97,27.93,27.94,57404.0,24.3394,24.3482,24.3133,24.322,57404.0
2016-04-04 14:20:00,27.94,27.95,27.93,27.93,19632.0,24.322,24.3307,24.3133,24.3133,19632.0
2016-04-04 14:25:00,27.95,27.96,27.93,27.95,26548.0,24.3307,24.3394,24.3133,24.3307,26548.0
2016-04-04 14:30:00,27.95,27.96,27.94,27.95,66684.0,24.3307,24.3394,24.322,24.3307,66684.0
2016-04-04 14:35:00,27.95,27.97,27.95,27.96,54012.0,24.3307,24.3482,24.3307,24.3394,54012.0
2016-04-04 14:40:00,27.96,27.97,27.96,27.96,17856.0,24.3394,24.3482,24.3394,24.3394,17856.0
2016-04-04 14:45:00,27.96,27.98,27.96,27.96,15304.0,24.3394,24.3569,24.3394,24.3394,15304.0
2016-04-04 14:50:00,27.97,27.97,27.95,27.95,27644.0,24.3482,24.3482,24.3307,24.3307,27644.0
2016-04-04 14:55:00,27.95,27.95,27.94,27.94,30876.0,24.3307,24.3307,24.322,24.322,30876.0
2016-04-04 15:00:00,27.94,27.97,27.94,27.96,28072.0,24.322,24.3482,24.322,24.3394,28072.0
2016-04-04 15:05:00,27.96,27.97,27.96,27.96,45548.0,24.3394,24.3482,24.3394,24.3394,45548.0
2016-04-04 15:10:00,27.95,27.98,27.95,27.97,12764.0,24.3307,24.3569,24.3307,24.3482,12764.0
2016-04-04 15:15:00,27.96,27.97,27.95,27.96,49384.0,24.3394,24.3482,24.3307,24.3394,49384.0
2016-04-04 15:20:00,27.96,27.96,27.92,27.93,17252.0,24.3394,24.3394,24.3046,24.3133,17252.0
2016-04-04 15:25:00,27.93,27.94,27.9,27.9,29884.0,24.3133,24.322,24.2872,24.2872,29884.0
2016-04-04 15:30:00,27.92,27.94,27.92,27.93,16372.0,24.3046,24.322,24.3046,24.3133,16372.0
2016-04-04 15:35:00,27.92,27.93,27.9,27.9,88328.0,24.3046,24.3133,24.2872,24.2872,88328.0
2016-04-04 15:40:00,27.9,27.92,27.9,27.91,15336.0,24.2872,24.3046,24.2872,24.2959,15336.0
2016-04-04 15:45:00,27.9,27.91,27.89,27.9,18600.0,24.2872,24.2959,24.2785,24.2872,18600.0
2016-04-04 15:50:00,27.91,27.93,27.9,27.91,30296.0,24.2959,24.3133,24.2872,24.2959,30296.0
2016-04-04 15:55:00,27.91,27.93,27.89,27.91,293640.0,24.2959,24.3133,24.2785,24.2959,293640.0
2016-04-05 09:30:00,27.7,27.74,27.69,27.72,64520.0,24.1131,24.1479,24.1044,24.1305,64520.0
2016-04-05 09:35:00,27.72,27.75,27.72,27.72,37892.0,24.1305,24.1566,24.1305,24.1305,37892.0
2016-04-05 09:40:00,27.69,27.69,27.66,27.66,26052.0,24.1044,24.1044,24.0783,24.0783,26052.0
2016-04-05 09:45:00,27.67,27.68,27.64,27.65,46160.0,24.087,24.0957,24.0609,24.0696,46160.0
2016-04-05 09:50:00,27.68,27.69,27.68,27.69,5832.0,24.0957,24.1044,24.0957,24.1044,5832.0
2016-04-05 09:55:00,27.67,27.74,27.67,27.74,12508.0,24.087,24.1479,24.087,24.1479,12508.0
2016-04-05 10:00:00,27.74,27.8,27.72,27.8,15712.0,24.1479,24.2002,24.1305,24.2002,15712.0
2016-04-05 10:05:00,27.78,27.83,27.75,27.81,5508.0,24.1828,24.2263,24.1566,24.2089,5508.0
2016-04-05 10:10:00,27.81,27.82,27.75,27.75,10876.0,24.2089,24.2176,24.1566,24.1566,10876.0
2016-04-05 10:15:00,27.75,27.78,27.74,27.77,12220.0,24.1566,24.1828,24.1479,24.174,12220.0
2016-04-05 10:20:00,27.78,27.8,27.75,27.77,12672.0,24.1828,24.2002,24.1566,24.174,12672.0
2016-04-05 10:25:00,27.78,27.82,27.77,27.8,31096.0,24.1828,24.2176,24.174,24.2002,31096.0
2016-04-05 10:30:00,27.8,27.82,27.77,27.81,24388.0,24.2002,24.2176,24.174,24.2089,24388.0
2016-04-05 10:35:00,27.81,27.81,27.75,27.77,16816.0,24.2089,24.2089,24.1566,24.174,16816.0
2016-04-05 10:40:00,27.77,27.78,27.74,27.74,17664.0,24.174,24.1828,24.1479,24.1479,17664.0
2016-04-05 10:45:00,27.74,27.75,27.72,27.74,32828.0,24.1479,24.1566,24.1305,24.1479,32828.0
2016-04-05 10:50:00,27.74,27.75,27.72,27.74,36068.0,24.1479,24.1566,24.1305,24.1479,36068.0
2016-04-05 10:55:00,27.74,27.74,27.7,27.7,9560.0,24.1479,24.1479,24.1131,24.1131,9560.0
2016-04-05 11:00:00,27.7,27.73,27.69,27.72,19892.0,24.1131,24.1392,24.1044,24.1305,19892.0
2016-04-05 11:05:00,27.72,27.75,27.72,27.74,14952.0,24.1305,24.1566,24.1305,24.1479,14952.0
2016-04-05 11:10:00,27.75,27.76,27.73,27.73,25244.0,24.1566,24.1653,24.1392,24.1392,25244.0
2016-04-05 11:15:00,27.73,27.73,27.7,27.73,16576.0,24.1392,24.1392,24.1131,24.1392,16576.0
2016-04-05 11:20:00,27.73,27.77,27.73,27.74,8412.0,24.1392,24.174,24.1392,24.1479,8412.0
2016-04-05 11:25:00,27.75,27.76,27.72,27.75,17304.0,24.1566,24.1653,24.1305,24.1566,17304.0
2016-04-05 11:30:00,27.76,27.79,27.72,27.72,27888.0,24.1653,24.1915,24.1305,24.1305,27888.0
2016-04-05 11:35:00,27.72,27.75,27.72,27.75,20124.0,24.1305,24.1566,24.1305,24.1566,20124.0
2016-04-05 11:40:00,27.75,27.76,27.74,27.74,26524.0,24.1566,24.1653,24.1479,24.1479,26524.0
2016-04-05 11:45:00,27.74,27.76,27.73,27.76,14816.0,24.1479,24.1653,24.1392,24.1653,14816.0
2016-04-05 11:50:00,27.75,27.76,27.74,27.75,25260.0,24.1566,24.1653,24.1479,24.1566,25260.0
2016-04-05 11:55:00,27.75,27.76,27.75,27.75,15468.0,24.1566,24.1653,24.1566,24.1566,15468.0
2016-04-05 12:00:00,27.75,27.79,27.75,27.76,25032.0,24.1566,24.1915,24.1566,24.1653,25032.0
2016-04-05 12:05:00,27.77,27.78,27.75,27.78,17584.0,24.174,24.1828,24.1566,24.1828,17584.0
2016-04-05 12:10:00,27.77,27.78,27.75,27.75,19888.0,24.174,24.1828,24.1566,24.1566,19888.0
2016-04-05 12:15:00,27.75,27.75,27.66,27.68,62176.0,24.1566,24.1566,24.0783,24.0957,62176.0
2016-04-05 12:20:00,27.69,27.7,27.68,27.7,27644.0,24.1044,24.1131,24.0957,24.1131,27644.0
2016-04-05 12:25:00,27.69,27.71,27.69,27.71,6056.0,24.1044,24.1218,24.1044,24.1218,6056.0
2016-04-05 12:30:00,27.69,27.7,27.68,27.69,12620.0,24.1044,24.1131,24.0957,24.1044,12620.0
2016-04-05 12:35:00,27.69,27.72,27.69,27.72,16344.0,24.1044,24.1305,24.1044,24.1305,16344.0
2016-04-05 12:40:00,27.72,27.73,27.7,27.7,35056.0,24.1305,24.1392,24.1131,24.1131,35056.0
2016-04-05 12:45:00,27.71,27.72,27.69,27.7,35576.0,24.1218,24.1305,24.1044,24.1131,35576.0
2016-04-05 12:50:00,27.68,27.68,27.64,27.65,35920.0,24.0957,24.0957,24.0609,24.0696,35920.0
2016-04-05 12:55:00,27.63,27.65,27.61,27.61,30600.0,24.0522,24.0696,24.0348,24.0348,30600.0
2016-04-05 13:00:00,27.63,27.63,27.61,27.63,21748.0,24.0522,24.0522,24.0348,24.0522,21748.0
2016-04-05 13:05:00,27.62,27.62,27.59,27.6,13600.0,24.0435,24.0435,24.0174,24.0261,13600.0
2016-04-05 13:10:00,27.59,27.63,27.59,27.63,27192.0,24.0174,24.0522,24.0174,24.0522,27192.0
2016-04-05 13:15:00,27.64,27.64,27.61,27.61,18116.0,24.0609,24.0609,24.0348,24.0348,18116.0
2016-04-05 13:20:00,27.62,27.65,27.61,27.65,52568.0,24.0435,24.0696,24.0348,24.0696,52568.0
2016-04-05 13:25:00,27.64,27.67,27.64,27.67,15392.0,24.0609,24.087,24.0609,24.087,15392.0
2016-04-05 13:30:00,27.67,27.67,27.65,27.67,32232.0,24.087,24.087,24.0696,24.087,32232.0
2016-04-05 13:35:00,27.65,27.65,27.64,27.64,11884.0,24.0696,24.0696,24.0609,24.0609,11884.0
2016-04-05 13:40:00,27.64,27.66,27.64,27.65,19584.0,24.0609,24.0783,24.0609,24.0696,19584.0
2016-04-05 13:45:00,27.66,27.67,27.65,27.66,27952.0,24.0783,24.087,24.0696,24.0783,27952.0
2016-04-05 13:50:00,27.67,27.73,27.67,27.73,27124.0,24.087,24.1392,24.087,24.1392,27124.0
2016-04-05 13:55:00,27.71,27.73,27.7,27.7,16232.0,24.1218,24.1392,24.1131,24.1131,16232.0
2016-04-05 14:00:00,27.7,27.7,27.68,27.7,18284.0,24.1131,24.1131,24.0957,24.1131,18284.0
2016-04-05 14:05:00,27.7,27.7,27.68,27.7,25364.0,24.1131,24.1131,24.0957,24.1131,25364.0
2016-04-05 14:10:00,27.69,27.7,27.67,27.7,32208.0,24.1044,24.1131,24.087,24.1131,32208.0
2016-04-05 14:15:00,27.69,27.7,27.67,27.69,23900.0,24.1044,24.1131,24.087,24.1044,23900.0
2016-04-05 14:20:00,27.7,27.7,27.67,27.7,12516.0,24.1131,24.1131,24.087,24.1131,12516.0
2016-04-05 14:25:00,27.7,27.72,27.68,27.72,53620.0,24.1131,24.1305,24.0957,24.1305,53620.0
2016-04-05 14:30:00,27.72,27.74,27.72,27.74,35824.0,24.1305,24.1479,24.1305,24.1479,35824.0
2016-04-05 14:35:00,27.75,27.75,27.72,27.72,16828.0,24.1566,24.1566,24.1305,24.1305,16828.0
2016-04-05 14:40:00,27.73,27.74,27.72,27.72,24556.0,24.1392,24.1479,24.1305,24.1305,24556.0
2016-04-05 14:45:00,27.71,27.73,27.71,27.72,48900.0,24.1218,24.1392,24.1218,24.1305,48900.0
2016-04-05 14:50:00,27.73,27.75,27.72,27.74,27992.0,24.1392,24.1566,24.1305,24.1479,27992.0
2016-04-05 14:55:00,27.74,27.75,27.72,27.72,33464.0,24.1479,24.1566,24.1305,24.1305,33464.0
2016-04-05 15:00:00,27.73,27.73,27.71,27.71,31456.0,24.1392,24.1392,24.1218,24.1218,31456.0
2016-04-05 15:05:00,27.72,27.72,27.66,27.66,37652.0,24.1305,24.1305,24.0783,24.0783,37652.0
2016-04-05 15:10:00,27.66,27.67,27.64,27.67,74172.0,24.0783,24.087,24.0609,24.087,74172.0
2016-04-05 15:15:00,27.66,27.67,27.66,27.66,31200.0,24.0783,24.087,24.0783,24.0783,31200.0
2016-04-05 15:20:00,27.66,27.68,27.64,27.64,55592.0,24.0783,24.0957,24.0609,24.0609,55592.0
2016-04-05 15:25:00,27.64,27.66,27.64,27.64,40024.0,24.0609,24.0783,24.0609,24.0609,40024.0
2016-04-05 15:30:00,27.66,27.66,27.62,27.64,64324.0,24.0783,24.0783,24.0435,24.0609,64324.0
2016-04-05 15:35:00,27.64,27.64,27.61,27.62,38828.0,24.0609,24.0609,24.0348,24.0435,38828.0
2016-04-05 15:40:00,27.62,27.62,27.61,27.62,27488.0,24.0435,24.0435,24.0348,24.0435,27488.0
2016-04-05 15:45:00,27.62,27.63,27.61,27.63,61012.0,24.0435,24.0522,24.0348,24.0522,61012.0
2016-04-05 15:50:00,27.63,27.63,27.59,27.59,53316.0,24.0522,24.0522,24.0174,24.0174,53316.0
2016-04-05 15:55:00,27.59,27.6,27.55,27.57,127976.0,24.0174,24.0261,23.9825,23.9999,127976.0
2016-04-06 09:30:00,27.58,27.59,27.57,27.58,64220.0,24.0087,24.0174,23.9999,24.0087,64220.0
2016-04-06 09:35:00,27.6,27.61,27.49,27.5,83636.0,24.0261,24.0348,23.9303,23.939,83636.0
2016-04-06 09:40:00,27.51,27.51,27.49,27.51,5552.0,23.9477,23.9477,23.9303,23.9477,5552.0
2016-04-06 09:45:00,27.5,27.5,27.48,27.49,4440.0,23.939,23.939,23.9216,23.9303,4440.0
2016-04-06 09:50:00,27.49,27.54,27.49,27.53,10776.0,23.9303,23.9738,23.9303,23.9651,10776.0
2016-04-06 09:55:00,27.5,27.52,27.49,27.52,5704.0,23.939,23.9564,23.9303,23.9564,5704.0
2016-04-06 10:00:00,27.52,27.59,27.52,27.56,25312.0,23.9564,24.0174,23.9564,23.9912,25312.0
2016-04-06 10:05:00,27.56,27.57,27.56,27.56,2328.0,23.9912,23.9999,23.9912,23.9912,2328.0
2016-04-06 10:10:00,27.54,27.56,27.52,27.52,7880.0,23.9738,23.9912,23.9564,23.9564,7880.0
2016-04-06 10:15:00,27.54,27.54,27.5,27.52,15220.0,23.9738,23.9738,23.939,23.9564,15220.0
2016-04-06 10:20:00,27.51,27.53,27.5,27.52,5888.0,23.9477,23.9651,23.939,23.9564,5888.0
2016-04-06 10:25:00,27.52,27.55,27.48,27.52,29780.0,23.9564,23.9825,23.9216,23.9564,29780.0
2016-04-06 10:30:00,27.54,27.57,27.48,27.54,18688.0,23.9738,23.9999,23.9216,23.9738,18688.0
2016-04-06 10:35:00,27.54,27.55,27.52,27.52,14592.0,23.9738,23.9825,23.9564,23.9564,14592.0
2016-04-06 10:40:00,27.55,27.6,27.55,27.59,23284.0,23.9825,24.0261,23.9825,24.0174,23284.0
2016-04-06 10:45:00,27.58,27.64,27.58,27.64,13724.0,24.0087,24.0609,24.0087,24.0609,13724.0
2016-04-06 10:50:00,27.64,27.64,27.62,27.62,33400.0,24.0609,24.0609,24.0435,24.0435,33400.0
2016-04-06 10:55:00,27.64,27.67,27.61,27.67,66028.0,24.0609,24.087,24.0348,24.087,66028.0
2016-04-06 11:00:00,27.67,27.68,27.67,27.68,16184.0,24.087,24.0957,24.087,24.0957,16184.0
2016-04-06 11:05:00,27.68,27.7,27.68,27.7,11228.0,24.0957,24.1131,24.0957,24.1131,11228.0
2016-04-06 11:10:00,27.67,27.69,27.67,27.68,15660.0,24.087,24.1044,24.087,24.0957,15660.0
2016-04-06 11:15:00,27.68,27.69,27.66,27.66,17956.0,24.0957,24.1044,24.0783,24.0783,17956.0
2016-04-06 11:20:00,27.67,27.67,27.64,27.64,13724.0,24.087,24.087,24.0609,24.0609,13724.0
2016-04-06 11:25:00,27.65,27.67,27.65,27.67,8552.0,24.0696,24.087,24.0696,24.087,8552.0
2016-04-06 11:30:00,27.67,27.7,27.67,27.68,13648.0,24.087,24.1131,24.087,24.0957,13648.0
2016-04-06 11:35:00,27.7,27.71,27.7,27.71,2536.0,24.1131,24.1218,24.1131,24.1218,2536.0
2016-04-06 11:40:00,27.7,27.71,27.69,27.71,9632.0,24.1131,24.1218,24.1044,24.1218,9632.0
2016-04-06 11:45:00,27.71,27.72,27.7,27.72,4872.0,24.1218,24.1305,24.1131,24.1305,4872.0
2016-04-06 11:50:00,27.71,27.72,27.7,27.71,8136.0,24.1218,24.1305,24.1131,24.1218,8136.0
2016-04-06 11:55:00,27.73,27.74,27.71,27.72,17780.0,24.1392,24.1479,24.1218,24.1305,17780.0
2016-04-06 12:00:00,27.73,27.73,27.71,27.71,9004.0,24.1392,24.1392,24.1218,24.1218,9004.0
2016-04-06 12:05:00,27.72,27.73,27.7,27.7,5256.0,24.1305,24.1392,24.1131,24.1131,5256.0
2016-04-06 12:10:00,27.69,27.71,27.69,27.71,3936.0,24.1044,24.1218,24.1044,24.1218,3936.0
2016-04-06 12:15:00,27.71,27.72,27.7,27.71,4564.0,24.1218,24.1305,24.1131,24.1218,4564.0
2016-04-06 12:20:00,27.72,27.72,27.69,27.69,6780.0,24.1305,24.1305,24.1044,24.1044,6780.0
2016-04-06 12:25:00,27.69,27.71,27.69,27.7,10704.0,24.1044,24.1218,24.1044,24.1131,10704.0
2016-04-06 12:30:00,27.7,27.71,27.7,27.71,5180.0,24.1131,24.1218,24.1131,24.1218,5180.0
2016-04-06 12:35:00,27.72,27.73,27.71,27.71,20272.0,24.1305,24.1392,24.1218,24.1218,20272.0
2016-04-06 12:40:00,27.71,27.73,27.71,27.72,24388.0,24.1218,24.1392,24.1218,24.1305,24388.0
2016-04-06 12:45:00,27.73,27.75,27.72,27.73,24392.0,24.1392,24.1566,24.1305,24.1392,24392.0
2016-04-06 12:50:00,27.73,27.74,27.73,27.73,38784.0,24.1392,24.1479,24.1392,24.1392,38784.0
2016-04-06 12:55:00,27.74,27.74,27.72,27.72,43868.0,24.1479,24.1479,24.1305,24.1305,43868.0
2016-04-06 13:00:00,27.72,27.73,27.72,27.73,2848.0,24.1305,24.1392,24.1305,24.1392,2848.0
2016-04-06 13:05:00,27.74,27.76,27.73,27.76,83216.0,24.1479,24.1653,24.1392,24.1653,83216.0
2016-04-06 13:10:00,27.77,27.78,27.76,27.77,5744.0,24.174,24.1828,24.1653,24.174,5744.0
2016-04-06 13:15:00,27.77,27.77,27.75,27.76,10676.0,24.174,24.174,24.1566,24.1653,10676.0
2016-04-06 13:20:00,27.74,27.77,27.74,27.76,12756.0,24.1479,24.174,24.1479,24.1653,12756.0
2016-04-06 13:25:00,27.77,27.77,27.76,27.77,5372.0,24.174,24.174,24.1653,24.174,5372.0
2016-04-06 13:30:00,27.76,27.76,27.75,27.76,9740.0,24.1653,24.1653,24.1566,24.1653,9740.0
2016-04-06 13:35:00,27.76,27.76,27.75,27.76,4020.0,24.1653,24.1653,24.1566,24.1653,4020.0
2016-04-06 13:40:00,27.75,27.77,27.75,27.77,46952.0,24.1566,24.174,24.1566,24.174,46952.0
2016-04-06 13:45:00,27.76,27.77,27.75,27.75,19552.0,24.1653,24.174,24.1566,24.1566,19552.0
2016-04-06 13:50:00,27.75,27.75,27.75,27.75,3352.0,24.1566,24.1566,24.1566,24.1566,3352.0
2016-04-06 13:55:00,27.75,27.75,27.73,27.73,11644.0,24.1566,24.1566,24.1392,24.1392,11644.0
2016-04-06 14:00:00,27.71,27.72,27.69,27.71,14000.0,24.1218,24.1305,24.1044,24.1218,14000.0
2016-04-06 14:05:00,27.71,27.73,27.7,27.7,5116.0,24.1218,24.1392,24.1131,24.1131,5116.0
2016-04-06 14:10:00,27.69,27.7,27.66,27.7,11844.0,24.1044,24.1131,24.0783,24.1131,11844.0
2016-04-06 14:15:00,27.68,27.69,27.66,27.69,6312.0,24.0957,24.1044,24.0783,24.1044,6312.0
2016-04-06 14:20:00,27.7,27.71,27.69,27.69,13476.0,24.1131,24.1218,24.1044,24.1044,13476.0
2016-04-06 14:25:00,27.69,27.7,27.68,27.68,25188.0,24.1044,24.1131,24.0957,24.0957,25188.0
2016-04-06 14:30:00,27.69,27.71,27.68,27.69,11784.0,24.1044,24.1218,24.0957,24.1044,11784.0
2016-04-06 14:35:00,27.68,27.69,27.61,27.63,31328.0,24.0957,24.1044,24.0348,24.0522,31328.0
2016-04-06 14:40:00,27.63,27.65,27.63,27.64,13868.0,24.0522,24.0696,24.0522,24.0609,13868.0
2016-04-06 14:45:00,27.64,27.66,27.64,27.66,26784.0,24.0609,24.0783,24.0609,24.0783,26784.0
2016-04-06 14:50:00,27.67,27.67,27.66,27.66,10752.0,24.087,24.087,24.0783,24.0783,10752.0
2016-04-06 14:55:00,27.67,27.71,27.66,27.7,32784.0,24.087,24.1218,24.0783,24.1131,32784.0
2016-04-06 15:00:00,27.69,27.75,27.69,27.75,16656.0,24.1044,24.1566,24.1044,24.1566,16656.0
2016-04-06 15:05:00,27.77,27.78,27.75,27.78,23384.0,24.174,24.1828,24.1566,24.1828,23384.0
2016-04-06 15:10:00,27.8,27.8,27.76,27.76,17492.0,24.2002,24.2002,24.1653,24.1653,17492.0
2016-04-06 15:15:00,27.79,27.81,27.78,27.81,20092.0,24.1915,24.2089,24.1828,24.2089,20092.0
2016-04-06 15:20:00,27.81,27.83,27.79,27.79,20700.0,24.2089,24.2263,24.1915,24.1915,20700.0
2016-04-06 15:25:00,27.79,27.8,27.78,27.79,40532.0,24.1915,24.2002,24.1828,24.1915,40532.0
2016-04-06 15:30:00,27.8,27.81,27.79,27.79,9068.0,24.2002,24.2089,24.1915,24.1915,9068.0
2016-04-06 15:35:00,27.79,27.8,27.77,27.77,51136.0,24.1915,24.2002,24.174,24.174,51136.0
2016-04-06 15:40:00,27.77,27.79,27.77,27.79,42664.0,24.174,24.1915,24.174,24.1915,42664.0
2016-04-06 15:45:00,27.78,27.81,27.77,27.81,80952.0,24.1828,24.2089,24.174,24.2089,80952.0
2016-04-06 15:50:00,27.8,27.82,27.8,27.82,246160.0,24.2002,24.2176,24.2002,24.2176,246160.0
2016-04-06 15:55:00,27.81,27.82,27.8,27.8,98204.0,24.2089,24.2176,24.2002,24.2002,98204.0
2016-04-07 09:30:00,27.63,27.66,27.55,27.66,62744.0,24.0522,24.0783,23.9825,24.0783,62744.0
2016-04-07 09:35:00,27.66,27.69,27.66,27.68,5896.0,24.0783,24.1044,24.0783,24.0957,5896.0
2016-04-07 09:40:00,27.67,27.69,27.63,27.69,5232.0,24.087,24.1044,24.0522,24.1044,5232.0
2016-04-07 09:45:00,27.69,27.69,27.63,27.63,9024.0,24.1044,24.1044,24.0522,24.0522,9024.0
2016-04-07 09:50:00,27.62,27.64,27.62,27.62,8988.0,24.0435,24.0609,24.0435,24.0435,8988.0
2016-04-07 09:55:00,27.65,27.67,27.64,27.67,9348.0,24.0696,24.087,24.0609,24.087,9348.0
2016-04-07 10:00:00,27.66,27.69,27.63,27.69,14800.0,24.0783,24.1044,24.0522,24.1044,14800.0
2016-04-07 10:05:00,27.68,27.69,27.66,27.67,8528.0,24.0957,24.1044,24.0783,24.087,8528.0
2016-04-07 10:10:00,27.67,27.69,27.64,27.65,6904.0,24.087,24.1044,24.0609,24.0696,6904.0
2016-04-07 10:15:00,27.62,27.63,27.59,27.59,33724.0,24.0435,24.0522,24.0174,24.0174,33724.0
2016-04-07 10:20:00,27.58,27.61,27.57,27.61,27564.0,24.0087,24.0348,23.9999,24.0348,27564.0
2016-04-07 10:25:00,27.61,27.61,27.56,27.56,13824.0,24.0348,24.0348,23.9912,23.9912,13824.0
2016-04-07 10:30:00,27.54,27.57,27.54,27.56,10592.0,23.9738,23.9999,23.9738,23.9912,10592.0
2016-04-07 10:35:00,27.55,27.59,27.55,27.59,9556.0,23.9825,24.0174,23.9825,24.0174,9556.0
2016-04-07 10:40:00,27.58,27.58,27.53,27.54,16648.0,24.0087,24.0087,23.9651,23.9738,16648.0
2016-04-07 10:45:00,27.53,27.57,27.52,27.55,15096.0,23.9651,23.9999,23.9564,23.9825,15096.0
2016-04-07 10:50:00,27.56,27.6,27.54,27.6,16088.0,23.9912,24.0261,23.9738,24.0261,16088.0
2016-04-07 10:55:00,27.59,27.6,27.56,27.59,129592.0,24.0174,24.0261,23.9912,24.0174,129592.0
2016-04-07 11:00:00,27.59,27.6,27.54,27.54,36880.0,24.0174,24.0261,23.9738,23.9738,36880.0
2016-04-07 11:05:00,27.54,27.56,27.53,27.54,13164.0,23.9738,23.9912,23.9651,23.9738,13164.0
2016-04-07 11:10:00,27.54,27.57,27.54,27.56,13392.0,23.9738,23.9999,23.9738,23.9912,13392.0
2016-04-07 11:15:00,27.56,27.57,27.55,27.56,11860.0,23.9912,23.9999,23.9825,23.9912,11860.0
2016-04-07 11:20:00,27.55,27.55,27.5,27.53,39020.0,23.9825,23.9825,23.939,23.9651,39020.0
2016-04-07 11:25:00,27.5,27.53,27.5,27.52,13420.0,23.939,23.9651,23.939,23.9564,13420.0
2016-04-07 11:30:00,27.51,27.54,27.51,27.52,8772.0,23.9477,23.9738,23.9477,23.9564,8772.0
2016-04-07 11:35:00,27.52,27.56,27.52,27.53,9956.0,23.9564,23.9912,23.9564,23.9651,9956.0
2016-04-07 11:40:00,27.53,27.55,27.5,27.54,12060.0,23.9651,23.9825,23.939,23.9738,12060.0
2016-04-07 11:45:00,27.57,27.59,27.56,27.58,5988.0,23.9999,24.0174,23.9912,24.0087,5988.0
2016-04-07 11:50:00,27.59,27.61,27.58,27.58,9752.0,24.0174,24.0348,24.0087,24.0087,9752.0
2016-04-07 11:55:00,27.59,27.59,27.56,27.57,12004.0,24.0174,24.0174,23.9912,23.9999,12004.0
2016-04-07 12:00:00,27.57,27.58,27.56,27.56,14904.0,23.9999,24.0087,23.9912,23.9912,14904.0
2016-04-07 12:05:00,27.57,27.58,27.55,27.58,118204.0,23.9999,24.0087,23.9825,24.0087,118204.0
2016-04-07 12:10:00,27.57,27.58,27.56,27.57,95684.0,23.9999,24.0087,23.9912,23.9999,95684.0
2016-04-07 12:15:00,27.56,27.56,27.51,27.51,23652.0,23.9912,23.9912,23.9477,23.9477,23652.0
2016-04-07 12:20:00,27.51,27.53,27.5,27.51,72624.0,23.9477,23.9651,23.939,23.9477,72624.0
2016-04-07 12:25:00,27.51,27.52,27.49,27.51,86464.0,23.9477,23.9564,23.9303,23.9477,86464.0
2016-04-07 12:30:00,27.51,27.52,27.48,27.48,14580.0,23.9477,23.9564,23.9216,23.9216,14580.0
2016-04-07 12:35:00,27.49,27.5,27.47,27.49,29796.0,23.9303,23.939,23.9129,23.9303,29796.0
2016-04-07 12:40:00,27.5,27.51,27.48,27.49,7504.0,23.939,23.9477,23.9216,23.9303,7504.0
2016-04-07 12:45:00,27.49,27.52,27.48,27.52,8312.0,23.9303,23.9564,23.9216,23.9564,8312.0
2016-04-07 12:50:00,27.52,27.52,27.5,27.5,7376.0,23.9564,23.9564,23.939,23.939,7376.0
2016-04-07 12:55:00,27.5,27.54,27.5,27.54,9912.0,23.939,23.9738,23.939,23.9738,9912.0
2016-04-07 13:00:00,27.52,27.53,27.51,27.53,10092.0,23.9564,23.9651,23.9477,23.9651,10092.0
2016-04-07 13:05:00,27.52,27.55,27.52,27.55,13224.0,23.9564,23.9825,23.9564,23.9825,13224.0
2016-04-07 13:10:00,27.55,27.57,27.54,27.57,16776.0,23.9825,23.9999,23.9738,23.9999,16776.0
2016-04-07 13:15:00,27.57,27.58,27.56,27.57,30460.0,23.9999,24.0087,23.9912,23.9999,30460.0
2016-04-07 13:20:00,27.57,27.57,27.55,27.55,9024.0,23.9999,23.9999,23.9825,23.9825,9024.0
2016-04-07 13:25:00,27.56,27.56,27.55,27.56,7904.0,23.9912,23.9912,23.9825,23.9912,7904.0
2016-04-07 13:30:00,27.55,27.56,27.53,27.53,12908.0,23.9825,23.9912,23.9651,23.9651,12908.0
2016-04-07 13:35:00,27.52,27.53,27.52,27.53,9104.0,23.9564,23.9651,23.9564,23.9651,9104.0
2016-04-07 13:40:00,27.53,27.54,27.53,27.53,8132.0,23.9651,23.9738,23.9651,23.9651,8132.0
2016-04-07 13:45:00,27.54,27.54,27.47,27.47,16260.0,23.9738,23.9738,23.9129,23.9129,16260.0
2016-04-07 13:50:00,27.46,27.46,27.41,27.41,25160.0,23.9042,23.9042,23.8607,23.8607,25160.0
2016-04-07 13:55:00,27.42,27.43,27.41,27.42,11300.0,23.8694,23.8781,23.8607,23.8694,11300.0
2016-04-07 14:00:00,27.41,27.42,27.38,27.38,27880.0,23.8607,23.8694,23.8346,23.8346,27880.0
2016-04-07 14:05:00,27.38,27.39,27.35,27.35,413104.0,23.8346,23.8433,23.8084,23.8084,413104.0
2016-04-07 14:10:00,27.35,27.38,27.35,27.36,14844.0,23.8084,23.8346,23.8084,23.8171,14844.0
2016-04-07 14:15:00,27.36,27.36,27.33,27.33,16500.0,23.8171,23.8171,23.791,23.791,16500.0
2016-04-07 14:20:00,27.32,27.36,27.32,27.36,37892.0,23.7823,23.8171,23.7823,23.8171,37892.0
2016-04-07 14:25:00,27.35,27.37,27.33,27.37,15120.0,23.8084,23.8258,23.791,23.8258,15120.0
2016-04-07 14:30:00,27.38,27.39,27.37,27.39,59320.0,23.8346,23.8433,23.8258,23.8433,59320.0
2016-04-07 14:35:00,27.38,27.4,27.38,27.4,22996.0,23.8346,23.852,23.8346,23.852,22996.0
2016-04-07 14:40:00,27.39,27.39,27.33,27.34,40408.0,23.8433,23.8433,23.791,23.7997,40408.0
2016-04-07 14:45:00,27.33,27.34,27.29,27.3,40476.0,23.791,23.7997,23.7562,23.7649,40476.0
2016-04-07 14:50:00,27.3,27.32,27.29,27.32,26748.0,23.7649,23.7823,23.7562,23.7823,26748.0
2016-04-07 14:55:00,27.31,27.33,27.29,27.3,20840.0,23.7736,23.791,23.7562,23.7649,20840.0
2016-04-07 15:00:00,27.28,27.31,27.28,27.29,21260.0,23.7475,23.7736,23.7475,23.7562,21260.0
2016-04-07 15:05:00,27.3,27.37,27.29,27.36,45712.0,23.7649,23.8258,23.7562,23.8171,45712.0
2016-04-07 15:10:00,27.38,27.42,27.37,27.42,13588.0,23.8346,23.8694,23.8258,23.8694,13588.0
2016-04-07 15:15:00,27.41,27.41,27.37,27.37,271876.0,23.8607,23.8607,23.8258,23.8258,271876.0
2016-04-07 15:20:00,27.38,27.41,27.38,27.4,26956.0,23.8346,23.8607,23.8346,23.852,26956.0
2016-04-07 15:25:00,27.4,27.4,27.37,27.37,13952.0,23.852,23.852,23.8258,23.8258,13952.0
2016-04-07 15:30:00,27.36,27.39,27.34,27.36,23876.0,23.8171,23.8433,23.7997,23.8171,23876.0
2016-04-07 15:35:00,27.37,27.37,27.33,27.34,42068.0,23.8258,23.8258,23.791,23.7997,42068.0
2016-04-07 15:40:00,27.34,27.38,27.34,27.37,11872.0,23.7997,23.8346,23.7997,23.8258,11872.0
2016-04-07 15:45:00,27.39,27.41,27.38,27.39,30160.0,23.8433,23.8607,23.8346,23.8433,30160.0
2016-04-07 15:50:00,27.4,27.41,27.38,27.41,15536.0,23.852,23.8607,23.8346,23.8607,15536.0
2016-04-07 15:55:00,27.42,27.43,27.39,27.43,181644.0,23.8694,23.8781,23.8433,23.8781,181644.0
2016-04-08 09:30:00,27.64,27.65,27.6,27.6,52152.0,24.0609,24.0696,24.0261,24.0261,52152.0
2016-04-08 09:35:00,27.62,27.63,27.57,27.6,17120.0,24.0435,24.0522,23.9999,24.0261,17120.0
2016-04-08 09:40:00,27.59,27.63,27.58,27.62,9764.0,24.0174,24.0522,24.0087,24.0435,9764.0
2016-04-08 09:45:00,27.63,27.66,27.63,27.64,9260.0,24.0522,24.0783,24.0522,24.0609,9260.0
2016-04-08 09:50:00,27.65,27.71,27.65,27.71,10352.0,24.0696,24.1218,24.0696,24.1218,10352.0
2016-04-08 09:55:00,27.7,27.71,27.69,27.71,3428.0,24.1131,24.1218,24.1044,24.1218,3428.0
2016-04-08 10:00:00,27.72,27.74,27.72,27.74,13036.0,24.1305,24.1479,24.1305,24.1479,13036.0
2016-04-08 10:05:00,27.75,27.76,27.74,27.76,24708.0,24.1566,24.1653,24.1479,24.1653,24708.0
2016-04-08 10:10:00,27.76,27.76,27.74,27.75,10476.0,24.1653,24.1653,24.1479,24.1566,10476.0
2016-04-08 10:15:00,27.76,27.77,27.74,27.74,5400.0,24.1653,24.174,24.1479,24.1479,5400.0
2016-04-08 10:20:00,27.74,27.74,27.7,27.7,10432.0,24.1479,24.1479,24.1131,24.1131,10432.0
2016-04-08 10:25:00,27.7,27.72,27.69,27.72,9372.0,24.1131,24.1305,24.1044,24.1305,9372.0
2016-04-08 10:30:00,27.72,27.73,27.69,27.7,10760.0,24.1305,24.1392,24.1044,24.1131,10760.0
2016-04-08 10:35:00,27.72,27.74,27.71,27.71,6376.0,24.1305,24.1479,24.1218,24.1218,6376.0
2016-04-08 10:40:00,27.72,27.75,27.72,27.72,4292.0,24.1305,24.1566,24.1305,24.1305,4292.0
2016-04-08 10:45:00,27.73,27.76,27.73,27.75,8152.0,24.1392,24.1653,24.1392,24.1566,8152.0
2016-04-08 10:50:00,27.75,27.76,27.73,27.73,6632.0,24.1566,24.1653,24.1392,24.1392,6632.0
2016-04-08 10:55:00,27.73,27.73,27.67,27.67,24168.0,24.1392,24.1392,24.087,24.087,24168.0
2016-04-08 11:00:00,27.67,27.68,27.65,27.68,16572.0,24.087,24.0957,24.0696,24.0957,16572.0
2016-04-08 11:05:00,27.68,27.71,27.67,27.68,46328.0,24.0957,24.1218,24.087,24.0957,46328.0
2016-04-08 11:10:00,27.68,27.69,27.65,27.65,12720.0,24.0957,24.1044,24.0696,24.0696,12720.0
2016-04-08 11:15:00,27.64,27.65,27.61,27.62,17624.0,24.0609,24.0696,24.0348,24.0435,17624.0
2016-04-08 11:20:00,27.62,27.63,27.6,27.6,72584.0,24.0435,24.0522,24.0261,24.0261,72584.0
2016-04-08 11:25:00,27.59,27.61,27.58,27.6,19964.0,24.0174,24.0348,24.0087,24.0261,19964.0
2016-04-08 11:30:00,27.6,27.62,27.52,27.53,42024.0,24.0261,24.0435,23.9564,23.9651,42024.0
2016-04-08 11:35:00,27.53,27.53,27.47,27.47,20008.0,23.9651,23.9651,23.9129,23.9129,20008.0
2016-04-08 11:40:00,27.46,27.48,27.46,27.48,9740.0,23.9042,23.9216,23.9042,23.9216,9740.0
2016-04-08 11:45:00,27.47,27.49,27.46,27.46,15864.0,23.9129,23.9303,23.9042,23.9042,15864.0
2016-04-08 11:50:00,27.46,27.48,27.45,27.48,11520.0,23.9042,23.9216,23.8955,23.9216,11520.0
2016-04-08 11:55:00,27.48,27.53,27.48,27.53,19576.0,23.9216,23.9651,23.9216,23.9651,19576.0
2016-04-08 12:00:00,27.52,27.53,27.5,27.51,26980.0,23.9564,23.9651,23.939,23.9477,26980.0
2016-04-08 12:05:00,27.5,27.53,27.5,27.52,5964.0,23.939,23.9651,23.939,23.9564,5964.0
2016-04-08 12:10:00,27.52,27.54,27.52,27.53,12056.0,23.9564,23.9738,23.9564,23.9651,12056.0
2016-04-08 12:15:00,27.54,27.54,27.5,27.5,72812.0,23.9738,23.9738,23.939,23.939,72812.0
2016-04-08 12:20:00,27.5,27.51,27.5,27.51,3028.0,23.939,23.9477,23.939,23.9477,3028.0
2016-04-08 12:25:00,27.5,27.5,27.49,27.49,1280.0,23.939,23.939,23.9303,23.9303,1280.0
2016-04-08 12:30:00,27.47,27.5,27.46,27.5,24620.0,23.9129,23.939,23.9042,23.939,24620.0
2016-04-08 12:35:00,27.5,27.52,27.49,27.5,10312.0,23.939,23.9564,23.9303,23.939,10312.0
2016-04-08 12:40:00,27.5,27.53,27.5,27.53,13800.0,23.939,23.9651,23.939,23.9651,13800.0
2016-04-08 12:45:00,27.53,27.54,27.51,27.53,18480.0,23.9651,23.9738,23.9477,23.9651,18480.0
2016-04-08 12:50:00,27.54,27.55,27.52,27.54,18820.0,23.9738,23.9825,23.9564,23.9738,18820.0
2016-04-08 12:55:00,27.54,27.54,27.52,27.54,3816.0,23.9738,23.9738,23.9564,23.9738,3816.0
2016-04-08 13:00:00,27.53,27.54,27.52,27.53,4480.0,23.9651,23.9738,23.9564,23.9651,4480.0
2016-04-08 13:05:00,27.53,27.53,27.51,27.52,2088.0,23.9651,23.9651,23.9477,23.9564,2088.0
2016-04-08 13:10:00,27.5,27.54,27.5,27.54,17604.0,23.939,23.9738,23.939,23.9738,17604.0
2016-04-08 13:15:00,27.52,27.52,27.49,27.49,14940.0,23.9564,23.9564,23.9303,23.9303,14940.0
2016-04-08 13:20:00,27.49,27.52,27.48,27.52,10468.0,23.9303,23.9564,23.9216,23.9564,10468.0
2016-04-08 13:25:00,27.52,27.52,27.5,27.5,7436.0,23.9564,23.9564,23.939,23.939,7436.0
2016-04-08 13:30:00,27.5,27.54,27.49,27.54,37144.0,23.939,23.9738,23.9303,23.9738,37144.0
2016-04-08 13:35:00,27.54,27.56,27.53,27.55,29212.0,23.9738,23.9912,23.9651,23.9825,29212.0
2016-04-08 13:40:00,27.55,27.56,27.54,27.54,9692.0,23.9825,23.9912,23.9738,23.9738,9692.0
2016-04-08 13:45:00,27.55,27.55,27.54,27.54,63656.0,23.9825,23.9825,23.9738,23.9738,63656.0
2016-04-08 13:50:00,27.54,27.59,27.54,27.58,9808.0,23.9738,24.0174,23.9738,24.0087,9808.0
2016-04-08 13:55:00,27.59,27.6,27.58,27.59,53580.0,24.0174,24.0261,24.0087,24.0174,53580.0
2016-04-08 14:00:00,27.6,27.6,27.57,27.58,24132.0,24.0261,24.0261,23.9999,24.0087,24132.0
2016-04-08 14:05:00,27.58,27.6,27.58,27.6,16904.0,24.0087,24.0261,24.0087,24.0261,16904.0
2016-04-08 14:10:00,27.61,27.62,27.61,27.62,22540.0,24.0348,24.0435,24.0348,24.0435,22540.0
2016-04-08 14:15:00,27.62,27.62,27.61,27.61,21264.0,24.0435,24.0435,24.0348,24.0348,21264.0
2016-04-08 14:20:00,27.61,27.61,27.59,27.6,10592.0,24.0348,24.0348,24.0174,24.0261,10592.0
2016-04-08 14:25:00,27.59,27.61,27.59,27.6,54756.0,24.0174,24.0348,24.0174,24.0261,54756.0
2016-04-08 14:30:00,27.61,27.61,27.59,27.59,5432.0,24.0348,24.0348,24.0174,24.0174,5432.0
2016-04-08 14:35:00,27.6,27.6,27.58,27.59,9748.0,24.0261,24.0261,24.0087,24.0174,9748.0
2016-04-08 14:40:00,27.59,27.6,27.58,27.58,26356.0,24.0174,24.0261,24.0087,24.0087,26356.0
2016-04-08 14:45:00,27.58,27.58,27.56,27.57,11624.0,24.0087,24.0087,23.9912,23.9999,11624.0
2016-04-08 14:50:00,27.57,27.57,27.54,27.54,6596.0,23.9999,23.9999,23.9738,23.9738,6596.0
2016-04-08 14:55:00,27.53,27.54,27.52,27.54,24500.0,23.9651,23.9738,23.9564,23.9738,24500.0
2016-04-08 15:00:00,27.54,27.55,27.52,27.53,11188.0,23.9738,23.9825,23.9564,23.9651,11188.0
2016-04-08 15:05:00,27.52,27.54,27.46,27.46,112188.0,23.9564,23.9738,23.9042,23.9042,112188.0
2016-04-08 15:10:00,27.47,27.5,27.46,27.5,17752.0,23.9129,23.939,23.9042,23.939,17752.0
2016-04-08 15:15:00,27.5,27.52,27.49,27.49,13216.0,23.939,23.9564,23.9303,23.9303,13216.0
2016-04-08 15:20:00,27.49,27.52,27.49,27.51,18808.0,23.9303,23.9564,23.9303,23.9477,18808.0
2016-04-08 15:25:00,27.52,27.52,27.5,27.51,24416.0,23.9564,23.9564,23.939,23.9477,24416.0
2016-04-08 15:30:00,27.5,27.51,27.47,27.49,21128.0,23.939,23.9477,23.9129,23.9303,21128.0
2016-04-08 15:35:00,27.47,27.5,27.46,27.5,45200.0,23.9129,23.939,23.9042,23.939,45200.0
2016-04-08 15:40:00,27.5,27.5,27.48,27.5,33664.0,23.939,23.939,23.9216,23.939,33664.0
2016-04-08 15:45:00,27.5,27.52,27.5,27.51,34840.0,23.939,23.9564,23.939,23.9477,34840.0
2016-04-08 15:50:00,27.52,27.54,27.5,27.54,28684.0,23.9564,23.9738,23.939,23.9738,28684.0
2016-04-08 15:55:00,27.54,27.58,27.53,27.58,56616.0,23.9738,24.0087,23.9651,24.0087,56616.0
2016-04-11 09:30:00,27.7,27.74,27.66,27.71,168068.0,24.1131,24.1479,24.0783,24.1218,168068.0
2016-04-11 09:35:00,27.71,27.74,27.69,27.73,26656.0,24.1218,24.1479,24.1044,24.1392,26656.0
2016-04-11 09:40:00,27.76,27.77,27.7,27.73,79568.0,24.1653,24.174,24.1131,24.1392,79568.0
2016-04-11 09:45:00,27.73,27.76,27.73,27.75,89832.0,24.1392,24.1653,24.1392,24.1566,89832.0
2016-04-11 09:50:00,27.78,27.81,27.77,27.81,25800.0,24.1828,24.2089,24.174,24.2089,25800.0
2016-04-11 09:55:00,27.83,27.84,27.81,27.84,44292.0,24.2263,24.235,24.2089,24.235,44292.0
2016-04-11 10:00:00,27.85,27.86,27.83,27.85,86276.0,24.2437,24.2524,24.2263,24.2437,86276.0
2016-04-11 10:05:00,27.86,27.94,27.86,27.93,92272.0,24.2524,24.322,24.2524,24.3133,92272.0
2016-04-11 10:10:00,27.92,27.95,27.91,27.93,33412.0,24.3046,24.3307,24.2959,24.3133,33412.0
2016-04-11 10:15:00,27.94,27.95,27.89,27.89,50160.0,24.322,24.3307,24.2785,24.2785,50160.0
2016-04-11 10:20:00,27.9,27.91,27.88,27.89,18348.0,24.2872,24.2959,24.2698,24.2785,18348.0
2016-04-11 10:25:00,27.91,27.91,27.86,27.87,40596.0,24.2959,24.2959,24.2524,24.2611,40596.0
2016-04-11 10:30:00,27.87,27.89,27.85,27.85,53192.0,24.2611,24.2785,24.2437,24.2437,53192.0
2016-04-11 10:35:00,27.85,27.86,27.82,27.84,41168.0,24.2437,24.2524,24.2176,24.235,41168.0
2016-04-11 10:40:00,27.86,27.86,27.77,27.81,37208.0,24.2524,24.2524,24.174,24.2089,37208.0
2016-04-11 10:45:00,27.8,27.8,27.78,27.8,35928.0,24.2002,24.2002,24.1828,24.2002,35928.0
2016-04-11 10:50:00,27.8,27.81,27.78,27.8,34848.0,24.2002,24.2089,24.1828,24.2002,34848.0
2016-04-11 10:55:00,27.8,27.81,27.74,27.74,38948.0,24.2002,24.2089,24.1479,24.1479,38948.0
2016-04-11 11:00:00,27.73,27.73,27.68,27.7,92488.0,24.1392,24.1392,24.0957,24.1131,92488.0
2016-04-11 11:05:00,27.69,27.71,27.69,27.7,24416.0,24.1044,24.1218,24.1044,24.1131,24416.0
2016-04-11 11:10:00,27.71,27.72,27.67,27.67,63556.0,24.1218,24.1305,24.087,24.087,63556.0
2016-04-11 11:15:00,27.67,27.67,27.64,27.65,291508.0,24.087,24.087,24.0609,24.0696,291508.0
2016-04-11 11:20:00,27.65,27.67,27.65,27.66,11184.0,24.0696,24.087,24.0696,24.0783,11184.0
2016-04-11 11:25:00,27.66,27.69,27.64,27.67,62428.0,24.0783,24.1044,24.0609,24.087,62428.0
2016-04-11 11:30:00,27.67,27.67,27.57,27.57,204904.0,24.087,24.087,23.9999,23.9999,204904.0
2016-04-11 11:35:00,27.57,27.59,27.56,27.57,80116.0,23.9999,24.0174,23.9912,23.9999,80116.0
2016-04-11 11:40:00,27.57,27.58,27.54,27.56,23772.0,23.9999,24.0087,23.9738,23.9912,23772.0
2016-04-11 11:45:00,27.56,27.56,27.53,27.54,38680.0,23.9912,23.9912,23.9651,23.9738,38680.0
2016-04-11 11:50:00,27.55,27.56,27.53,27.54,60520.0,23.9825,23.9912,23.9651,23.9738,60520.0
2016-04-11 11:55:00,27.55,27.59,27.54,27.58,16288.0,23.9825,24.0174,23.9738,24.0087,16288.0
2016-04-11 12:00:00,27.59,27.61,27.58,27.61,12948.0,24.0174,24.0348,24.0087,24.0348,12948.0
2016-04-11 12:05:00,27.6,27.6,27.59,27.59,33316.0,24.0261,24.0261,24.0174,24.0174,33316.0
2016-04-11 12:10:00,27.59,27.63,27.58,27.62,14504.0,24.0174,24.0522,24.0087,24.0435,14504.0
2016-04-11 12:15:00,27.63,27.65,27.63,27.64,19592.0,24.0522,24.0696,24.0522,24.0609,19592.0
2016-04-11 12:20:00,27.66,27.66,27.64,27.64,4400.0,24.0783,24.0783,24.0609,24.0609,4400.0
2016-04-11 12:25:00,27.64,27.64,27.61,27.61,6420.0,24.0609,24.0609,24.0348,24.0348,6420.0
2016-04-11 12:30:00,27.63,27.63,27.61,27.61,7732.0,24.0522,24.0522,24.0348,24.0348,7732.0
2016-04-11 12:35:00,27.6,27.6,27.59,27.59,19244.0,24.0261,24.0261,24.0174,24.0174,19244.0
2016-04-11 12:40:00,27.59,27.59,27.58,27.58,9396.0,24.0174,24.0174,24.0087,24.0087,9396.0
2016-04-11 12:45:00,27.58,27.63,27.56,27.63,19972.0,24.0087,24.0522,23.9912,24.0522,19972.0
2016-04-11 12:50:00,27.63,27.64,27.61,27.63,16304.0,24.0522,24.0609,24.0348,24.0522,16304.0
2016-04-11 12:55:00,27.64,27.64,27.62,27.63,6552.0,24.0609,24.0609,24.0435,24.0522,6552.0
2016-04-11 13:00:00,27.63,27.64,27.63,27.64,4784.0,24.0522,24.0609,24.0522,24.0609,4784.0
2016-04-11 13:05:00,27.64,27.67,27.64,27.67,6676.0,24.0609,24.087,24.0609,24.087,6676.0
2016-04-11 13:10:00,27.67,27.72,27.67,27.72,14772.0,24.087,24.1305,24.087,24.1305,14772.0
2016-04-11 13:15:00,27.72,27.72,27.7,27.71,11600.0,24.1305,24.1305,24.1131,24.1218,11600.0
2016-04-11 13:20:00,27.7,27.72,27.7,27.7,20756.0,24.1131,24.1305,24.1131,24.1131,20756.0
2016-04-11 13:25:00,27.71,27.71,27.68,27.68,7156.0,24.1218,24.1218,24.0957,24.0957,7156.0
2016-04-11 13:30:00,27.67,27.68,27.66,27.67,25276.0,24.087,24.0957,24.0783,24.087,25276.0
2016-04-11 13:35:00,27.66,27.7,27.66,27.66,24056.0,24.0783,24.1131,24.0783,24.0783,24056.0
2016-04-11 13:40:00,27.64,27.67,27.64,27.67,11756.0,24.0609,24.087,24.0609,24.087,11756.0
2016-04-11 13:45:00,27.67,27.67,27.64,27.67,15572.0,24.087,24.087,24.0609,24.087,15572.0
2016-04-11 13:50:00,27.67,27.67,27.64,27.65,45344.0,24.087,24.087,24.0609,24.0696,45344.0
2016-04-11 13:55:00,27.66,27.67,27.65,27.65,9432.0,24.0783,24.087,24.0696,24.0696,9432.0
2016-04-11 14:00:00,27.66,27.68,27.63,27.63,11108.0,24.0783,24.0957,24.0522,24.0522,11108.0
2016-04-11 14:05:00,27.63,27.64,27.61,27.63,8164.0,24.0522,24.0609,24.0348,24.0522,8164.0
2016-04-11 14:10:00,27.63,27.65,27.63,27.64,12040.0,24.0522,24.0696,24.0522,24.0609,12040.0
2016-04-11 14:15:00,27.63,27.67,27.62,27.67,24768.0,24.0522,24.087,24.0435,24.087,24768.0
2016-04-11 14:20:00,27.66,27.68,27.65,27.66,47880.0,24.0783,24.0957,24.0696,24.0783,47880.0
2016-04-11 14:25:00,27.66,27.67,27.65,27.65,41132.0,24.0783,24.087,24.0696,24.0696,41132.0
2016-04-11 14:30:00,27.65,27.66,27.63,27.63,26472.0,24.0696,24.0783,24.0522,24.0522,26472.0
2016-04-11 14:35:00,27.64,27.68,27.63,27.68,31364.0,24.0609,24.0957,24.0522,24.0957,31364.0
2016-04-11 14:40:00,27.68,27.69,27.67,27.68,91144.0,24.0957,24.1044,24.087,24.0957,91144.0
2016-04-11 14:45:00,27.68,27.69,27.65,27.69,151428.0,24.0957,24.1044,24.0696,24.1044,151428.0
2016-04-11 14:50:00,27.68,27.69,27.65,27.69,16056.0,24.0957,24.1044,24.0696,24.1044,16056.0
2016-04-11 14:55:00,27.69,27.7,27.67,27.68,14604.0,24.1044,24.1131,24.087,24.0957,14604.0
2016-04-11 15:00:00,27.68,27.68,27.65,27.65,16564.0,24.0957,24.0957,24.0696,24.0696,16564.0
2016-04-11 15:05:00,27.64,27.65,27.61,27.61,22888.0,24.0609,24.0696,24.0348,24.0348,22888.0
2016-04-11 15:10:00,27.63,27.64,27.61,27.63,12824.0,24.0522,24.0609,24.0348,24.0522,12824.0
2016-04-11 15:15:00,27.62,27.62,27.6,27.6,13144.0,24.0435,24.0435,24.0261,24.0261,13144.0
2016-04-11 15:20:00,27.6,27.6,27.59,27.59,12816.0,24.0261,24.0261,24.0174,24.0174,12816.0
2016-04-11 15:25:00,27.6,27.61,27.56,27.56,24084.0,24.0261,24.0348,23.9912,23.9912,24084.0
2016-04-11 15:30:00,27.57,27.57,27.55,27.56,9068.0,23.9999,23.9999,23.9825,23.9912,9068.0
2016-04-11 15:35:00,27.56,27.58,27.55,27.55,22644.0,23.9912,24.0087,23.9825,23.9825,22644.0
2016-04-11 15:40:00,27.54,27.54,27.52,27.52,19772.0,23.9738,23.9738,23.9564,23.9564,19772.0
2016-04-11 15:45:00,27.53,27.55,27.52,27.54,29196.0,23.9651,23.9825,23.9564,23.9738,29196.0
2016-04-11 15:50:00,27.55,27.57,27.53,27.56,48208.0,23.9825,23.9999,23.9651,23.9912,48208.0
2016-04-11 15:55:00,27.56,27.58,27.52,27.52,63700.0,23.9912,24.0087,23.9564,23.9564,63700.0
2016-04-12 09:30:00,27.54,27.57,27.52,27.52,88264.0,23.9738,23.9999,23.9564,23.9564,88264.0
2016-04-12 09:35:00,27.57,27.58,27.56,27.57,4396.0,23.9999,24.0087,23.9912,23.9999,4396.0
2016-04-12 09:40:00,27.57,27.59,27.55,27.59,10640.0,23.9999,24.0174,23.9825,24.0174,10640.0
2016-04-12 09:45:00,27.59,27.61,27.59,27.6,145508.0,24.0174,24.0348,24.0174,24.0261,145508.0
2016-04-12 09:50:00,27.6,27.6,27.57,27.58,72000.0,24.0261,24.0261,23.9999,24.0087,72000.0
2016-04-12 09:55:00,27.56,27.59,27.56,27.58,4168.0,23.9912,24.0174,23.9912,24.0087,4168.0
2016-04-12 10:00:00,27.58,27.59,27.57,27.58,8220.0,24.0087,24.0174,23.9999,24.0087,8220.0
2016-04-12 10:05:00,27.56,27.57,27.53,27.54,76952.0,23.9912,23.9999,23.9651,23.9738,76952.0
2016-04-12 10:10:00,27.52,27.52,27.49,27.5,55228.0,23.9564,23.9564,23.9303,23.939,55228.0
2016-04-12 10:15:00,27.47,27.51,27.47,27.51,11244.0,23.9129,23.9477,23.9129,23.9477,11244.0
2016-04-12 10:20:00,27.5,27.5,27.47,27.48,29428.0,23.939,23.939,23.9129,23.9216,29428.0
2016-04-12 10:25:00,27.48,27.53,27.48,27.51,14348.0,23.9216,23.9651,23.9216,23.9477,14348.0
2016-04-12 10:30:00,27.5,27.61,27.5,27.56,56940.0,23.939,24.0348,23.939,23.9912,56940.0
2016-04-12 10:35:00,27.56,27.58,27.53,27.53,14132.0,23.9912,24.0087,23.9651,23.9651,14132.0
2016-04-12 10:40:00,27.53,27.59,27.53,27.59,33236.0,23.9651,24.0174,23.9651,24.0174,33236.0
2016-04-12 10:45:00,27.6,27.6,27.57,27.59,41904.0,24.0261,24.0261,23.9999,24.0174,41904.0
2016-04-12 10:50:00,27.6,27.74,27.6,27.73,84560.0,24.0261,24.1479,24.0261,24.1392,84560.0
2016-04-12 10:55:00,27.73,27.82,27.73,27.82,71132.0,24.1392,24.2176,24.1392,24.2176,71132.0
2016-04-12 11:00:00,27.8,27.8,27.77,27.77,11472.0,24.2002,24.2002,24.174,24.174,11472.0
2016-04-12 11:05:00,27.78,27.84,27.78,27.83,18636.0,24.1828,24.235,24.1828,24.2263,18636.0
2016-04-12 11:10:00,27.83,27.83,27.8,27.81,23784.0,24.2263,24.2263,24.2002,24.2089,23784.0
2016-04-12 11:15:00,27.81,27.85,27.81,27.85,24824.0,24.2089,24.2437,24.2089,24.2437,24824.0
2016-04-12 11:20:00,27.85,27.86,27.84,27.86,46700.0,24.2437,24.2524,24.235,24.2524,46700.0
2016-04-12 11:25:00,27.85,27.85,27.81,27.83,12224.0,24.2437,24.2437,24.2089,24.2263,12224.0
2016-04-12 11:30:00,27.83,27.84,27.81,27.82,13028.0,24.2263,24.235,24.2089,24.2176,13028.0
2016-04-12 11:35:00,27.83,27.85,27.83,27.85,10664.0,24.2263,24.2437,24.2263,24.2437,10664.0
2016-04-12 11:40:00,27.84,27.86,27.84,27.86,14004.0,24.235,24.2524,24.235,24.2524,14004.0
2016-04-12 11:45:00,27.84,27.87,27.84,27.85,14012.0,24.235,24.2611,24.235,24.2437,14012.0
2016-04-12 11:50:00,27.84,27.86,27.83,27.83,13884.0,24.235,24.2524,24.2263,24.2263,13884.0
2016-04-12 11:55:00,27.83,27.84,27.8,27.81,9300.0,24.2263,24.235,24.2002,24.2089,9300.0
2016-04-12 12:00:00,27.81,27.81,27.77,27.78,11856.0,24.2089,24.2089,24.174,24.1828,11856.0
2016-04-12 12:05:00,27.77,27.79,27.74,27.76,15416.0,24.174,24.1915,24.1479,24.1653,15416.0
2016-04-12 12:10:00,27.75,27.79,27.75,27.78,32524.0,24.1566,24.1915,24.1566,24.1828,32524.0
2016-04-12 12:15:00,27.77,27.81,27.77,27.8,9080.0,24.174,24.2089,24.174,24.2002,9080.0
2016-04-12 12:20:00,27.79,27.8,27.79,27.8,3672.0,24.1915,24.2002,24.1915,24.2002,3672.0
2016-04-12 12:25:00,27.8,27.81,27.8,27.81,97376.0,24.2002,24.2089,24.2002,24.2089,97376.0
2016-04-12 12:30:00,27.81,27.83,27.8,27.8,11376.0,24.2089,24.2263,24.2002,24.2002,11376.0
2016-04-12 12:35:00,27.8,27.82,27.79,27.81,13680.0,24.2002,24.2176,24.1915,24.2089,13680.0
2016-04-12 12:40:00,27.82,27.82,27.81,27.81,4964.0,24.2176,24.2176,24.2089,24.2089,4964.0
2016-04-12 12:45:00,27.8,27.81,27.77,27.77,17588.0,24.2002,24.2089,24.174,24.174,17588.0
2016-04-12 12:50:00,27.78,27.83,27.78,27.82,12192.0,24.1828,24.2263,24.1828,24.2176,12192.0
2016-04-12 12:55:00,27.82,27.82,27.79,27.8,6648.0,24.2176,24.2176,24.1915,24.2002,6648.0
2016-04-12 13:00:00,27.78,27.8,27.77,27.79,17076.0,24.1828,24.2002,24.174,24.1915,17076.0
2016-04-12 13:05:00,27.79,27.79,27.76,27.77,38192.0,24.1915,24.1915,24.1653,24.174,38192.0
2016-04-12 13:10:00,27.78,27.78,27.72,27.73,29704.0,24.1828,24.1828,24.1305,24.1392,29704.0
2016-04-12 13:15:00,27.72,27.73,27.71,27.73,9024.0,24.1305,24.1392,24.1218,24.1392,9024.0
2016-04-12 13:20:00,27.74,27.76,27.73,27.76,24664.0,24.1479,24.1653,24.1392,24.1653,24664.0
2016-04-12 13:25:00,27.75,27.76,27.75,27.75,9084.0,24.1566,24.1653,24.1566,24.1566,9084.0
2016-04-12 13:30:00,27.75,27.79,27.75,27.77,24136.0,24.1566,24.1915,24.1566,24.174,24136.0
2016-04-12 13:35:00,27.76,27.76,27.74,27.75,19384.0,24.1653,24.1653,24.1479,24.1566,19384.0
2016-04-12 13:40:00,27.75,27.78,27.75,27.77,9804.0,24.1566,24.1828,24.1566,24.174,9804.0
2016-04-12 13:45:00,27.79,27.79,27.78,27.78,14176.0,24.1915,24.1915,24.1828,24.1828,14176.0
2016-04-12 13:50:00,27.77,27.77,27.74,27.76,14084.0,24.174,24.174,24.1479,24.1653,14084.0
2016-04-12 13:55:00,27.77,27.83,27.77,27.83,32776.0,24.174,24.2263,24.174,24.2263,32776.0
2016-04-12 14:00:00,27.83,27.83,27.8,27.81,72264.0,24.2263,24.2263,24.2002,24.2089,72264.0
2016-04-12 14:05:00,27.82,27.82,27.79,27.81,57856.0,24.2176,24.2176,24.1915,24.2089,57856.0
2016-04-12 14:10:00,27.82,27.84,27.81,27.83,26784.0,24.2176,24.235,24.2089,24.2263,26784.0
2016-04-12 14:15:00,27.83,27.83,27.82,27.82,20496.0,24.2263,24.2263,24.2176,24.2176,20496.0
2016-04-12 14:20:00,27.81,27.82,27.78,27.79,40236.0,24.2089,24.2176,24.1828,24.1915,40236.0
2016-04-12 14:25:00,27.78,27.79,27.77,27.78,22896.0,24.1828,24.1915,24.174,24.1828,22896.0
2016-04-12 14:30:00,27.78,27.79,27.77,27.78,31236.0,24.1828,24.1915,24.174,24.1828,31236.0
2016-04-12 14:35:00,27.79,27.82,27.78,27.81,15668.0,24.1915,24.2176,24.1828,24.2089,15668.0
2016-04-12 14:40:00,27.81,27.83,27.81,27.82,11628.0,24.2089,24.2263,24.2089,24.2176,11628.0
2016-04-12 14:45:00,27.82,27.82,27.8,27.81,45560.0,24.2176,24.2176,24.2002,24.2089,45560.0
2016-04-12 14:50:00,27.8,27.83,27.8,27.83,119824.0,24.2002,24.2263,24.2002,24.2263,119824.0
2016-04-12 14:55:00,27.82,27.82,27.8,27.82,31508.0,24.2176,24.2176,24.2002,24.2176,31508.0
2016-04-12 15:00:00,27.82,27.86,27.82,27.86,30260.0,24.2176,24.2524,24.2176,24.2524,30260.0
2016-04-12 15:05:00,27.86,27.86,27.84,27.85,20340.0,24.2524,24.2524,24.235,24.2437,20340.0
2016-04-12 15:10:00,27.85,27.86,27.83,27.83,1353868.0,24.2437,24.2524,24.2263,24.2263,1353868.0
2016-04-12 15:15:00,27.83,27.84,27.81,27.82,360760.0,24.2263,24.235,24.2089,24.2176,360760.0
2016-04-12 15:20:00,27.82,27.84,27.79,27.8,229796.0,24.2176,24.235,24.1915,24.2002,229796.0
2016-04-12 15:25:00,27.8,27.81,27.79,27.8,188668.0,24.2002,24.2089,24.1915,24.2002,188668.0
2016-04-12 15:30:00,27.8,27.84,27.8,27.83,41688.0,24.2002,24.235,24.2002,24.2263,41688.0
2016-04-12 15:35:00,27.83,27.83,27.78,27.79,38688.0,24.2263,24.2263,24.1828,24.1915,38688.0
2016-04-12 15:40:00,27.79,27.81,27.78,27.8,105452.0,24.1915,24.2089,24.1828,24.2002,105452.0
2016-04-12 15:45:00,27.77,27.78,27.76,27.76,91176.0,24.174,24.1828,24.1653,24.1653,91176.0
2016-04-12 15:50:00,27.76,27.78,27.75,27.77,34084.0,24.1653,24.1828,24.1566,24.174,34084.0
2016-04-12 15:55:00,27.77,27.81,27.75,27.8,71108.0,24.174,24.2089,24.1566,24.2002,71108.0
2016-04-13 09:30:00,27.95,28.01,27.92,27.98,54664.0,24.3307,24.383,24.3046,24.3569,54664.0
2016-04-13 09:35:00,27.99,28.05,27.99,28.05,16652.0,24.3656,24.4178,24.3656,24.4178,16652.0
2016-04-13 09:40:00,28.03,28.05,28.01,28.05,15800.0,24.4004,24.4178,24.383,24.4178,15800.0
2016-04-13 09:45:00,28.06,28.07,28.05,28.07,18720.0,24.4265,24.4352,24.4178,24.4352,18720.0
2016-04-13 09:50:00,28.06,28.07,28.03,28.05,9760.0,24.4265,24.4352,24.4004,24.4178,9760.0
2016-04-13 09:55:00,28.04,28.04,28.02,28.03,21024.0,24.4091,24.4091,24.3917,24.4004,21024.0
2016-04-13 10:00:00,28.04,28.07,28.03,28.05,25544.0,24.4091,24.4352,24.4004,24.4178,25544.0
2016-04-13 10:05:00,28.05,28.07,28.04,28.06,20192.0,24.4178,24.4352,24.4091,24.4265,20192.0
2016-04-13 10:10:00,28.06,28.09,28.06,28.08,24928.0,24.4265,24.4526,24.4265,24.4439,24928.0
2016-04-13 10:15:00,28.08,28.09,28.07,28.09,15708.0,24.4439,24.4526,24.4352,24.4526,15708.0
2016-04-13 10:20:00,28.09,28.09,28.08,28.09,14968.0,24.4526,24.4526,24.4439,24.4526,14968.0
2016-04-13 10:25:00,28.08,28.1,28.07,28.08,14984.0,24.4439,24.4613,24.4352,24.4439,14984.0
2016-04-13 10:30:00,28.1,28.12,28.06,28.07,17784.0,24.4613,24.4787,24.4265,24.4352,17784.0
2016-04-13 10:35:00,28.06,28.06,28.04,28.06,12236.0,24.4265,24.4265,24.4091,24.4265,12236.0
2016-04-13 10:40:00,28.05,28.09,28.05,28.08,22284.0,24.4178,24.4526,24.4178,24.4439,22284.0
2016-04-13 10:45:00,28.09,28.11,28.09,28.1,7416.0,24.4526,24.47,24.4526,24.4613,7416.0
2016-04-13 10:50:00,28.12,28.15,28.11,28.15,34952.0,24.4787,24.5048,24.47,24.5048,34952.0
2016-04-13 10:55:00,28.16,28.17,28.1,28.1,17472.0,24.5135,24.5223,24.4613,24.4613,17472.0
2016-04-13 11:00:00,28.09,28.15,28.09,28.13,24148.0,24.4526,24.5048,24.4526,24.4874,24148.0
2016-04-13 11:05:00,28.15,28.19,28.15,28.19,17820.0,24.5048,24.5397,24.5048,24.5397,17820.0
2016-04-13 11:10:00,28.18,28.19,28.16,28.18,18300.0,24.531,24.5397,24.5135,24.531,18300.0
2016-04-13 11:15:00,28.18,28.19,28.16,28.19,23476.0,24.531,24.5397,24.5135,24.5397,23476.0
2016-04-13 11:20:00,28.2,28.22,28.19,28.21,18108.0,24.5484,24.5658,24.5397,24.5571,18108.0
2016-04-13 11:25:00,28.2,28.24,28.2,28.24,25572.0,24.5484,24.5832,24.5484,24.5832,25572.0
2016-04-13 11:30:00,28.25,28.28,28.25,28.25,20524.0,24.5919,24.618,24.5919,24.5919,20524.0
2016-04-13 11:35:00,28.25,28.28,28.25,28.28,28668.0,24.5919,24.618,24.5919,24.618,28668.0
2016-04-13 11:40:00,28.27,28.29,28.26,28.28,62668.0,24.6093,24.6267,24.6006,24.618,62668.0
2016-04-13 11:45:00,28.29,28.31,28.27,28.27,16396.0,24.6267,24.6441,24.6093,24.6093,16396.0
2016-04-13 11:50:00,28.28,28.28,28.25,28.25,8292.0,24.618,24.618,24.5919,24.5919,8292.0
2016-04-13 11:55:00,28.25,28.28,28.25,28.26,12036.0,24.5919,24.618,24.5919,24.6006,12036.0
2016-04-13 12:00:00,28.25,28.27,28.2,28.21,106780.0,24.5919,24.6093,24.5484,24.5571,106780.0
2016-04-13 12:05:00,28.21,28.24,28.21,28.24,6300.0,24.5571,24.5832,24.5571,24.5832,6300.0
2016-04-13 12:10:00,28.25,28.26,28.24,28.24,20668.0,24.5919,24.6006,24.5832,24.5832,20668.0
2016-04-13 12:15:00,28.23,28.23,28.21,28.22,8392.0,24.5745,24.5745,24.5571,24.5658,8392.0
2016-04-13 12:20:00,28.22,28.24,28.22,28.22,9028.0,24.5658,24.5832,24.5658,24.5658,9028.0
2016-04-13 12:25:00,28.22,28.26,28.22,28.25,27424.0,24.5658,24.6006,24.5658,24.5919,27424.0
2016-04-13 12:30:00,28.25,28.25,28.21,28.22,14456.0,24.5919,24.5919,24.5571,24.5658,14456.0
2016-04-13 12:35:00,28.22,28.24,28.22,28.23,91904.0,24.5658,24.5832,24.5658,24.5745,91904.0
2016-04-13 12:40:00,28.23,28.25,28.22,28.23,65976.0,24.5745,24.5919,24.5658,24.5745,65976.0
2016-04-13 12:45:00,28.24,28.25,28.24,28.24,25536.0,24.5832,24.5919,24.5832,24.5832,25536.0
2016-04-13 12:50:00,28.25,28.25,28.22,28.22,22296.0,24.5919,24.5919,24.5658,24.5658,22296.0
2016-04-13 12:55:00,28.22,28.24,28.21,28.23,86920.0,24.5658,24.5832,24.5571,24.5745,86920.0
2016-04-13 13:00:00,28.24,28.26,28.24,28.24,27184.0,24.5832,24.6006,24.5832,24.5832,27184.0
2016-04-13 13:05:00,28.25,28.25,28.23,28.24,67348.0,24.5919,24.5919,24.5745,24.5832,67348.0
2016-04-13 13:10:00,28.24,28.25,28.22,28.24,58832.0,24.5832,24.5919,24.5658,24.5832,58832.0
2016-04-13 13:15:00,28.24,28.24,28.23,28.23,82800.0,24.5832,24.5832,24.5745,24.5745,82800.0
2016-04-13 13:20:00,28.24,28.24,28.23,28.24,106044.0,24.5832,24.5832,24.5745,24.5832,106044.0
2016-04-13 13:25:00,28.24,28.26,28.24,28.26,71564.0,24.5832,24.6006,24.5832,24.6006,71564.0
2016-04-13 13:30:00,28.26,28.27,28.25,28.25,60928.0,24.6006,24.6093,24.5919,24.5919,60928.0
2016-04-13 13:35:00,28.26,28.28,28.25,28.28,65840.0,24.6006,24.618,24.5919,24.618,65840.0
2016-04-13 13:40:00,28.28,28.29,28.27,28.29,85480.0,24.618,24.6267,24.6093,24.6267,85480.0
2016-04-13 13:45:00,28.29,28.31,28.29,28.3,114820.0,24.6267,24.6441,24.6267,24.6354,114820.0
2016-04-13 13:50:00,28.3,28.3,28.28,28.3,83680.0,24.6354,24.6354,24.618,24.6354,83680.0
2016-04-13 13:55:00,28.3,28.32,28.3,28.31,169220.0,24.6354,24.6528,24.6354,24.6441,169220.0
2016-04-13 14:00:00,28.3,28.31,28.3,28.3,14580.0,24.6354,24.6441,24.6354,24.6354,14580.0
2016-04-13 14:05:00,28.3,28.33,28.29,28.33,52816.0,24.6354,24.6615,24.6267,24.6615,52816.0
2016-04-13 14:10:00,28.33,28.35,28.32,28.32,26892.0,24.6615,24.6789,24.6528,24.6528,26892.0
2016-04-13 14:15:00,28.3,28.35,28.3,28.34,22164.0,24.6354,24.6789,24.6354,24.6702,22164.0
2016-04-13 14:20:00,28.34,28.35,28.33,28.33,17196.0,24.6702,24.6789,24.6615,24.6615,17196.0
2016-04-13 14:25:00,28.33,28.33,28.3,28.31,34728.0,24.6615,24.6615,24.6354,24.6441,34728.0
2016-04-13 14:30:00,28.31,28.36,28.31,28.36,19824.0,24.6441,24.6876,24.6441,24.6876,19824.0
2016-04-13 14:35:00,28.36,28.39,28.36,28.39,18780.0,24.6876,24.7138,24.6876,24.7138,18780.0
2016-04-13 14:40:00,28.38,28.38,28.36,28.37,18816.0,24.7051,24.7051,24.6876,24.6964,18816.0
2016-04-13 14:45:00,28.38,28.38,28.35,28.35,9892.0,24.7051,24.7051,24.6789,24.6789,9892.0
2016-04-13 14:50:00,28.35,28.36,28.34,28.36,10976.0,24.6789,24.6876,24.6702,24.6876,10976.0
2016-04-13 14:55:00,28.35,28.38,28.35,28.38,18068.0,24.6789,24.7051,24.6789,24.7051,18068.0
2016-04-13 15:00:00,28.38,28.4,28.36,28.36,17920.0,24.7051,24.7225,24.6876,24.6876,17920.0
2016-04-13 15:05:00,28.36,28.37,28.36,28.37,19924.0,24.6876,24.6964,24.6876,24.6964,19924.0
2016-04-13 15:10:00,28.38,28.38,28.36,28.36,13992.0,24.7051,24.7051,24.6876,24.6876,13992.0
2016-04-13 15:15:00,28.37,28.38,28.36,28.38,36352.0,24.6964,24.7051,24.6876,24.7051,36352.0
2016-04-13 15:20:00,28.38,28.38,28.36,28.36,18704.0,24.7051,24.7051,24.6876,24.6876,18704.0
2016-04-13 15:25:00,28.37,28.38,28.36,28.38,58468.0,24.6964,24.7051,24.6876,24.7051,58468.0
2016-04-13 15:30:00,28.37,28.43,28.36,28.42,76400.0,24.6964,24.7486,24.6876,24.7399,76400.0
2016-04-13 15:35:00,28.42,28.42,28.38,28.39,36936.0,24.7399,24.7399,24.7051,24.7138,36936.0
2016-04-13 15:40:00,28.39,28.41,28.38,28.41,32628.0,24.7138,24.7312,24.7051,24.7312,32628.0
2016-04-13 15:45:00,28.41,28.41,28.37,28.37,26228.0,24.7312,24.7312,24.6964,24.6964,26228.0
2016-04-13 15:50:00,28.38,28.4,28.36,28.36,61104.0,24.7051,24.7225,24.6876,24.6876,61104.0
2016-04-13 15:55:00,28.36,28.4,28.36,28.4,74368.0,24.6876,24.7225,24.6876,24.7225,74368.0
2016-04-14 09:30:00,28.39,28.4,28.35,28.4,58560.0,24.7138,24.7225,24.6789,24.7225,58560.0
2016-04-14 09:35:00,28.38,28.38,28.32,28.34,47344.0,24.7051,24.7051,24.6528,24.6702,47344.0
2016-04-14 09:40:00,28.35,28.36,28.3,28.34,64736.0,24.6789,24.6876,24.6354,24.6702,64736.0
2016-04-14 09:45:00,28.33,28.37,28.32,28.34,90468.0,24.6615,24.6964,24.6528,24.6702,90468.0
2016-04-14 09:50:00,28.34,28.34,28.25,28.25,34272.0,24.6702,24.6702,24.5919,24.5919,34272.0
2016-04-14 09:55:00,28.25,28.28,28.24,28.27,49552.0,24.5919,24.618,24.5832,24.6093,49552.0
2016-04-14 10:00:00,28.27,28.29,28.25,28.28,17208.0,24.6093,24.6267,24.5919,24.618,17208.0
2016-04-14 10:05:00,28.29,28.3,28.27,28.28,16796.0,24.6267,24.6354,24.6093,24.618,16796.0
2016-04-14 10:10:00,28.29,28.3,28.27,28.29,22200.0,24.6267,24.6354,24.6093,24.6267,22200.0
2016-04-14 10:15:00,28.28,28.29,28.26,28.27,33148.0,24.618,24.6267,24.6006,24.6093,33148.0
2016-04-14 10:20:00,28.27,28.33,28.27,28.32,14208.0,24.6093,24.6615,24.6093,24.6528,14208.0
2016-04-14 10:25:00,28.32,28.38,28.32,28.36,23224.0,24.6528,24.7051,24.6528,24.6876,23224.0
2016-04-14 10:30:00,28.36,28.39,28.32,28.32,13264.0,24.6876,24.7138,24.6528,24.6528,13264.0
2016-04-14 10:35:00,28.31,28.32,28.28,28.28,13048.0,24.6441,24.6528,24.618,24.618,13048.0
2016-04-14 10:40:00,28.29,28.31,28.28,28.3,18140.0,24.6267,24.6441,24.618,24.6354,18140.0
2016-04-14 10:45:00,28.31,28.31,28.25,28.27,10780.0,24.6441,24.6441,24.5919,24.6093,10780.0
2016-04-14 10:50:00,28.26,28.33,28.25,28.31,21188.0,24.6006,24.6615,24.5919,24.6441,21188.0
2016-04-14 10:55:00,28.3,28.32,28.29,28.29,8424.0,24.6354,24.6528,24.6267,24.6267,8424.0
2016-04-14 11:00:00,28.28,28.32,28.28,28.31,15260.0,24.618,24.6528,24.618,24.6441,15260.0
2016-04-14 11:05:00,28.31,28.33,28.3,28.32,16016.0,24.6441,24.6615,24.6354,24.6528,16016.0
2016-04-14 11:10:00,28.33,28.35,28.32,28.33,8604.0,24.6615,24.6789,24.6528,24.6615,8604.0
2016-04-14 11:15:00,28.31,28.34,28.3,28.33,18512.0,24.6441,24.6702,24.6354,24.6615,18512.0
2016-04-14 11:20:00,28.32,28.34,28.3,28.34,20544.0,24.6528,24.6702,24.6354,24.6702,20544.0
2016-04-14 11:25:00,28.34,28.36,28.33,28.35,5008.0,24.6702,24.6876,24.6615,24.6789,5008.0
2016-04-14 11:30:00,28.37,28.43,28.37,28.43,30552.0,24.6964,24.7486,24.6964,24.7486,30552.0
2016-04-14 11:35:00,28.44,28.45,28.43,28.43,23132.0,24.7573,24.766,24.7486,24.7486,23132.0
2016-04-14 11:40:00,28.41,28.42,28.38,28.42,5812.0,24.7312,24.7399,24.7051,24.7399,5812.0
2016-04-14 11:45:00,28.4,28.41,28.4,28.4,8256.0,24.7225,24.7312,24.7225,24.7225,8256.0
2016-04-14 11:50:00,28.4,28.41,28.37,28.37,7120.0,24.7225,24.7312,24.6964,24.6964,7120.0
2016-04-14 11:55:00,28.36,28.38,28.34,28.38,13276.0,24.6876,24.7051,24.6702,24.7051,13276.0
2016-04-14 12:00:00,28.38,28.4,28.37,28.4,11848.0,24.7051,24.7225,24.6964,24.7225,11848.0
2016-04-14 12:05:00,28.4,28.4,28.37,28.39,8200.0,24.7225,24.7225,24.6964,24.7138,8200.0
2016-04-14 12:10:00,28.39,28.41,28.38,28.38,6264.0,24.7138,24.7312,24.7051,24.7051,6264.0
2016-04-14 12:15:00,28.39,28.41,28.38,28.4,9924.0,24.7138,24.7312,24.7051,24.7225,9924.0
2016-04-14 12:20:00,28.4,28.41,28.38,28.38,11476.0,24.7225,24.7312,24.7051,24.7051,11476.0
2016-04-14 12:25:00,28.38,28.38,28.36,28.36,16056.0,24.7051,24.7051,24.6876,24.6876,16056.0
2016-04-14 12:30:00,28.36,28.36,28.34,28.35,12212.0,24.6876,24.6876,24.6702,24.6789,12212.0
2016-04-14 12:35:00,28.36,28.36,28.34,28.34,10740.0,24.6876,24.6876,24.6702,24.6702,10740.0
2016-04-14 12:40:00,28.35,28.39,28.34,28.39,37688.0,24.6789,24.7138,24.6702,24.7138,37688.0
2016-04-14 12:45:00,28.38,28.38,28.36,28.37,11820.0,24.7051,24.7051,24.6876,24.6964,11820.0
2016-04-14 12:50:00,28.38,28.4,28.36,28.38,14364.0,24.7051,24.7225,24.6876,24.7051,14364.0
2016-04-14 12:55:00,28.37,28.39,28.36,28.38,10216.0,24.6964,24.7138,24.6876,24.7051,10216.0
2016-04-14 13:00:00,28.37,28.4,28.37,28.4,24884.0,24.6964,24.7225,24.6964,24.7225,24884.0
2016-04-14 13:05:00,28.38,28.4,28.38,28.39,6892.0,24.7051,24.7225,24.7051,24.7138,6892.0
2016-04-14 13:10:00,28.4,28.4,28.38,28.39,20276.0,24.7225,24.7225,24.7051,24.7138,20276.0
2016-04-14 13:15:00,28.39,28.4,28.38,28.39,18144.0,24.7138,24.7225,24.7051,24.7138,18144.0
2016-04-14 13:20:00,28.39,28.39,28.36,28.38,9432.0,24.7138,24.7138,24.6876,24.7051,9432.0
2016-04-14 13:25:00,28.37,28.37,28.36,28.36,7872.0,24.6964,24.6964,24.6876,24.6876,7872.0
2016-04-14 13:30:00,28.38,28.39,28.37,28.38,33164.0,24.7051,24.7138,24.6964,24.7051,33164.0
2016-04-14 13:35:00,28.38,28.38,28.36,28.36,144212.0,24.7051,24.7051,24.6876,24.6876,144212.0
2016-04-14 13:40:00,28.36,28.38,28.35,28.38,114076.0,24.6876,24.7051,24.6789,24.7051,114076.0
2016-04-14 13:45:00,28.38,28.39,28.36,28.36,50056.0,24.7051,24.7138,24.6876,24.6876,50056.0
2016-04-14 13:50:00,28.36,28.36,28.32,28.35,28264.0,24.6876,24.6876,24.6528,24.6789,28264.0
2016-04-14 13:55:00,28.35,28.36,28.35,28.35,15832.0,24.6789,24.6876,24.6789,24.6789,15832.0
2016-04-14 14:00:00,28.35,28.36,28.34,28.35,27792.0,24.6789,24.6876,24.6702,24.6789,27792.0
2016-04-14 14:05:00,28.36,28.38,28.36,28.38,42336.0,24.6876,24.7051,24.6876,24.7051,42336.0
2016-04-14 14:10:00,28.38,28.39,28.36,28.37,12408.0,24.7051,24.7138,24.6876,24.6964,12408.0
2016-04-14 14:15:00,28.36,28.38,28.36,28.38,13652.0,24.6876,24.7051,24.6876,24.7051,13652.0
2016-04-14 14:20:00,28.38,28.4,28.38,28.39,28964.0,24.7051,24.7225,24.7051,24.7138,28964.0
2016-04-14 14:25:00,28.39,28.39,28.37,28.38,26856.0,24.7138,24.7138,24.6964,24.7051,26856.0
2016-04-14 14:30:00,28.38,28.38,28.36,28.36,17000.0,24.7051,24.7051,24.6876,24.6876,17000.0
2016-04-14 14:35:00,28.36,28.36,28.35,28.36,16652.0,24.6876,24.6876,24.6789,24.6876,16652.0
2016-04-14 14:40:00,28.37,28.38,28.36,28.37,24464.0,24.6964,24.7051,24.6876,24.6964,24464.0
2016-04-14 14:45:00,28.37,28.38,28.36,28.38,23260.0,24.6964,24.7051,24.6876,24.7051,23260.0
2016-04-14 14:50:00,28.37,28.41,28.36,28.41,23496.0,24.6964,24.7312,24.6876,24.7312,23496.0
2016-04-14 14:55:00,28.41,28.41,28.39,28.4,37992.0,24.7312,24.7312,24.7138,24.7225,37992.0
2016-04-14 15:00:00,28.41,28.42,28.4,28.42,20448.0,24.7312,24.7399,24.7225,24.7399,20448.0
2016-04-14 15:05:00,28.41,28.41,28.39,28.4,34184.0,24.7312,24.7312,24.7138,24.7225,34184.0
2016-04-14 15:10:00,28.39,28.4,28.37,28.37,31160.0,24.7138,24.7225,24.6964,24.6964,31160.0
2016-04-14 15:15:00,28.38,28.39,28.37,28.38,58840.0,24.7051,24.7138,24.6964,24.7051,58840.0
2016-04-14 15:20:00,28.39,28.4,28.38,28.39,52088.0,24.7138,24.7225,24.7051,24.7138,52088.0
2016-04-14 15:25:00,28.37,28.39,28.36,28.36,30836.0,24.6964,24.7138,24.6876,24.6876,30836.0
2016-04-14 15:30:00,28.37,28.38,28.36,28.37,141812.0,24.6964,24.7051,24.6876,24.6964,141812.0
2016-04-14 15:35:00,28.37,28.37,28.36,28.36,223044.0,24.6964,24.6964,24.6876,24.6876,223044.0
2016-04-14 15:40:00,28.36,28.37,28.34,28.35,74276.0,24.6876,24.6964,24.6702,24.6789,74276.0
2016-04-14 15:45:00,28.35,28.36,28.34,28.35,156868.0,24.6789,24.6876,24.6702,24.6789,156868.0
2016-04-14 15:50:00,28.34,28.35,28.33,28.34,77116.0,24.6702,24.6789,24.6615,24.6702,77116.0
2016-04-14 15:55:00,28.33,28.36,28.31,28.36,72324.0,24.6615,24.6876,24.6441,24.6876,72324.0
2016-04-15 09:30:00,28.24,28.28,28.23,28.24,78736.0,24.5832,24.618,24.5745,24.5832,78736.0
2016-04-15 09:35:00,28.24,28.28,28.23,28.28,24640.0,24.5832,24.618,24.5745,24.618,24640.0
2016-04-15 09:40:00,28.25,28.28,28.25,28.27,52348.0,24.5919,24.618,24.5919,24.6093,52348.0
2016-04-15 09:45:00,28.28,28.28,28.26,28.27,9600.0,24.618,24.618,24.6006,24.6093,9600.0
2016-04-15 09:50:00,28.27,28.29,28.26,28.26,12940.0,24.6093,24.6267,24.6006,24.6006,12940.0
2016-04-15 09:55:00,28.28,28.31,28.27,28.3,15116.0,24.618,24.6441,24.6093,24.6354,15116.0
2016-04-15 10:00:00,28.31,28.32,28.29,28.31,13716.0,24.6441,24.6528,24.6267,24.6441,13716.0
2016-04-15 10:05:00,28.3,28.31,28.28,28.29,34708.0,24.6354,24.6441,24.618,24.6267,34708.0
2016-04-15 10:10:00,28.28,28.29,28.27,28.28,21916.0,24.618,24.6267,24.6093,24.618,21916.0
2016-04-15 10:15:00,28.28,28.3,28.27,28.3,10056.0,24.618,24.6354,24.6093,24.6354,10056.0
2016-04-15 10:20:00,28.3,28.32,28.28,28.32,12800.0,24.6354,24.6528,24.618,24.6528,12800.0
2016-04-15 10:25:00,28.33,28.35,28.31,28.34,8012.0,24.6615,24.6789,24.6441,24.6702,8012.0
2016-04-15 10:30:00,28.34,28.38,28.34,28.38,18068.0,24.6702,24.7051,24.6702,24.7051,18068.0
2016-04-15 10:35:00,28.39,28.4,28.37,28.38,13156.0,24.7138,24.7225,24.6964,24.7051,13156.0
2016-04-15 10:40:00,28.38,28.39,28.36,28.38,18052.0,24.7051,24.7138,24.6876,24.7051,18052.0
2016-04-15 10:45:00,28.37,28.39,28.36,28.38,22648.0,24.6964,24.7138,24.6876,24.7051,22648.0
2016-04-15 10:50:00,28.37,28.38,28.35,28.37,9072.0,24.6964,24.7051,24.6789,24.6964,9072.0
2016-04-15 10:55:00,28.36,28.37,28.34,28.34,26280.0,24.6876,24.6964,24.6702,24.6702,26280.0
2016-04-15 11:00:00,28.35,28.4,28.35,28.4,18556.0,24.6789,24.7225,24.6789,24.7225,18556.0
2016-04-15 11:05:00,28.39,28.4,28.37,28.37,9460.0,24.7138,24.7225,24.6964,24.6964,9460.0
2016-04-15 11:10:00,28.39,28.41,28.38,28.39,9672.0,24.7138,24.7312,24.7051,24.7138,9672.0
2016-04-15 11:15:00,28.4,28.4,28.38,28.38,24260.0,24.7225,24.7225,24.7051,24.7051,24260.0
2016-04-15 11:20:00,28.4,28.41,28.39,28.4,66444.0,24.7225,24.7312,24.7138,24.7225,66444.0
2016-04-15 11:25:00,28.4,28.41,28.39,28.4,120672.0,24.7225,24.7312,24.7138,24.7225,120672.0
2016-04-15 11:30:00,28.4,28.42,28.39,28.42,16876.0,24.7225,24.7399,24.7138,24.7399,16876.0
2016-04-15 11:35:00,28.41,28.43,28.4,28.43,18876.0,24.7312,24.7486,24.7225,24.7486,18876.0
2016-04-15 11:40:00,28.42,28.43,28.41,28.43,14016.0,24.7399,24.7486,24.7312,24.7486,14016.0
2016-04-15 11:45:00,28.43,28.43,28.42,28.42,18876.0,24.7486,24.7486,24.7399,24.7399,18876.0
2016-04-15 11:50:00,28.42,28.43,28.42,28.42,17948.0,24.7399,24.7486,24.7399,24.7399,17948.0
2016-04-15 11:55:00,28.42,28.42,28.41,28.42,16368.0,24.7399,24.7399,24.7312,24.7399,16368.0
2016-04-15 12:00:00,28.42,28.42,28.4,28.41,11980.0,24.7399,24.7399,24.7225,24.7312,11980.0
2016-04-15 12:05:00,28.4,28.41,28.39,28.41,26940.0,24.7225,24.7312,24.7138,24.7312,26940.0
2016-04-15 12:10:00,28.4,28.42,28.4,28.41,8888.0,24.7225,24.7399,24.7225,24.7312,8888.0
2016-04-15 12:15:00,28.41,28.41,28.4,28.4,11740.0,24.7312,24.7312,24.7225,24.7225,11740.0
2016-04-15 12:20:00,28.4,28.42,28.4,28.42,14480.0,24.7225,24.7399,24.7225,24.7399,14480.0
2016-04-15 12:25:00,28.4,28.41,28.4,28.41,6528.0,24.7225,24.7312,24.7225,24.7312,6528.0
2016-04-15 12:30:00,28.41,28.41,28.4,28.4,2400.0,24.7312,24.7312,24.7225,24.7225,2400.0
2016-04-15 12:35:00,28.39,28.39,28.38,28.39,8496.0,24.7138,24.7138,24.7051,24.7138,8496.0
2016-04-15 12:40:00,28.39,28.39,28.37,28.37,8484.0,24.7138,24.7138,24.6964,24.6964,8484.0
2016-04-15 12:45:00,28.38,28.39,28.37,28.38,15156.0,24.7051,24.7138,24.6964,24.7051,15156.0
2016-04-15 12:50:00,28.37,28.38,28.37,28.38,6724.0,24.6964,24.7051,24.6964,24.7051,6724.0
2016-04-15 12:55:00,28.38,28.38,28.36,28.38,4824.0,24.7051,24.7051,24.6876,24.7051,4824.0
2016-04-15 13:00:00,28.38,28.38,28.37,28.38,72632.0,24.7051,24.7051,24.6964,24.7051,72632.0
2016-04-15 13:05:00,28.37,28.38,28.37,28.37,26380.0,24.6964,24.7051,24.6964,24.6964,26380.0
2016-04-15 13:10:00,28.36,28.36,28.35,28.35,14632.0,24.6876,24.6876,24.6789,24.6789,14632.0
2016-04-15 13:15:00,28.36,28.36,28.34,28.34,15928.0,24.6876,24.6876,24.6702,24.6702,15928.0
2016-04-15 13:20:00,28.34,28.36,28.34,28.36,20280.0,24.6702,24.6876,24.6702,24.6876,20280.0
2016-04-15 13:25:00,28.36,28.36,28.35,28.36,9388.0,24.6876,24.6876,24.6789,24.6876,9388.0
2016-04-15 13:30:00,28.35,28.35,28.34,28.35,6600.0,24.6789,24.6789,24.6702,24.6789,6600.0
2016-04-15 13:35:00,28.35,28.35,28.34,28.34,7608.0,24.6789,24.6789,24.6702,24.6702,7608.0
2016-04-15 13:40:00,28.34,28.35,28.33,28.35,9348.0,24.6702,24.6789,24.6615,24.6789,9348.0
2016-04-15 13:45:00,28.35,28.36,28.35,28.36,13120.0,24.6789,24.6876,24.6789,24.6876,13120.0
2016-04-15 13:50:00,28.38,28.38,28.36,28.36,8268.0,24.7051,24.7051,24.6876,24.6876,8268.0
2016-04-15 13:55:00,28.36,28.38,28.36,28.38,9232.0,24.6876,24.7051,24.6876,24.7051,9232.0
2016-04-15 14:00:00,28.36,28.38,28.36,28.38,8680.0,24.6876,24.7051,24.6876,24.7051,8680.0
2016-04-15 14:05:00,28.39,28.39,28.37,28.38,6084.0,24.7138,24.7138,24.6964,24.7051,6084.0
2016-04-15 14:10:00,28.37,28.38,28.36,28.36,34816.0,24.6964,24.7051,24.6876,24.6876,34816.0
2016-04-15 14:15:00,28.37,28.38,28.36,28.37,12208.0,24.6964,24.7051,24.6876,24.6964,12208.0
2016-04-15 14:20:00,28.36,28.39,28.36,28.38,20132.0,24.6876,24.7138,24.6876,24.7051,20132.0
2016-04-15 14:25:00,28.38,28.39,28.38,28.39,62948.0,24.7051,24.7138,24.7051,24.7138,62948.0
2016-04-15 14:30:00,28.39,28.4,28.38,28.4,72592.0,24.7138,24.7225,24.7051,24.7225,72592.0
2016-04-15 14:35:00,28.4,28.4,28.39,28.4,74232.0,24.7225,24.7225,24.7138,24.7225,74232.0
2016-04-15 14:40:00,28.4,28.41,28.4,28.41,82204.0,24.7225,24.7312,24.7225,24.7312,82204.0
2016-04-15 14:45:00,28.41,28.41,28.4,28.41,57120.0,24.7312,24.7312,24.7225,24.7312,57120.0
2016-04-15 14:50:00,28.41,28.41,28.41,28.41,86508.0,24.7312,24.7312,24.7312,24.7312,86508.0
2016-04-15 14:55:00,28.41,28.41,28.39,28.41,84276.0,24.7312,24.7312,24.7138,24.7312,84276.0
2016-04-15 15:00:00,28.42,28.42,28.42,28.42,73616.0,24.7399,24.7399,24.7399,24.7399,73616.0
2016-04-15 15:05:00,28.42,28.43,28.42,28.42,75328.0,24.7399,24.7486,24.7399,24.7399,75328.0
2016-04-15 15:10:00,28.42,28.43,28.42,28.42,94636.0,24.7399,24.7486,24.7399,24.7399,94636.0
2016-04-15 15:15:00,28.42,28.42,28.41,28.41,75272.0,24.7399,24.7399,24.7312,24.7312,75272.0
2016-04-15 15:20:00,28.41,28.43,28.41,28.43,75948.0,24.7312,24.7486,24.7312,24.7486,75948.0
2016-04-15 15:25:00,28.43,28.44,28.43,28.43,93484.0,24.7486,24.7573,24.7486,24.7486,93484.0
2016-04-15 15:30:00,28.44,28.44,28.43,28.43,67000.0,24.7573,24.7573,24.7486,24.7486,67000.0
2016-04-15 15:35:00,28.43,28.43,28.42,28.42,69496.0,24.7486,24.7486,24.7399,24.7399,69496.0
2016-04-15 15:40:00,28.42,28.42,28.41,28.41,74748.0,24.7399,24.7399,24.7312,24.7312,74748.0
2016-04-15 15:45:00,28.41,28.41,28.37,28.38,77840.0,24.7312,24.7312,24.6964,24.7051,77840.0
2016-04-15 15:50:00,28.38,28.4,28.37,28.37,81348.0,24.7051,24.7225,24.6964,24.6964,81348.0
2016-04-15 15:55:00,28.37,28.42,28.37,28.41,171608.0,24.6964,24.7399,24.6964,24.7312,171608.0
2016-04-18 09:30:00,28.3,28.3,28.25,28.27,57476.0,24.6354,24.6354,24.5919,24.6093,57476.0
2016-04-18 09:35:00,28.28,28.3,28.28,28.3,6168.0,24.618,24.6354,24.618,24.6354,6168.0
2016-04-18 09:40:00,28.31,28.33,28.31,28.31,8180.0,24.6441,24.6615,24.6441,24.6441,8180.0
2016-04-18 09:45:00,28.32,28.36,28.32,28.36,9712.0,24.6528,24.6876,24.6528,24.6876,9712.0
2016-04-18 09:50:00,28.35,28.4,28.34,28.4,23044.0,24.6789,24.7225,24.6702,24.7225,23044.0
2016-04-18 09:55:00,28.4,28.42,28.38,28.4,9412.0,24.7225,24.7399,24.7051,24.7225,9412.0
2016-04-18 10:00:00,28.39,28.44,28.39,28.43,18508.0,24.7138,24.7573,24.7138,24.7486,18508.0
2016-04-18 10:05:00,28.43,28.45,28.42,28.43,11136.0,24.7486,24.766,24.7399,24.7486,11136.0
2016-04-18 10:10:00,28.42,28.46,28.4,28.46,9644.0,24.7399,24.7747,24.7225,24.7747,9644.0
2016-04-18 10:15:00,28.45,28.47,28.45,28.45,17296.0,24.766,24.7834,24.766,24.766,17296.0
2016-04-18 10:20:00,28.45,28.47,28.44,28.46,19420.0,24.766,24.7834,24.7573,24.7747,19420.0
2016-04-18 10:25:00,28.46,28.5,28.46,28.48,26636.0,24.7747,24.8095,24.7747,24.7921,26636.0
2016-04-18 10:30:00,28.49,28.52,28.48,28.5,29088.0,24.8008,24.8269,24.7921,24.8095,29088.0
2016-04-18 10:35:00,28.49,28.5,28.47,28.48,11628.0,24.8008,24.8095,24.7834,24.7921,11628.0
2016-04-18 10:40:00,28.47,28.5,28.47,28.49,6440.0,24.7834,24.8095,24.7834,24.8008,6440.0
2016-04-18 10:45:00,28.49,28.49,28.45,28.45,13960.0,24.8008,24.8008,24.766,24.766,13960.0
2016-04-18 10:50:00,28.45,28.51,28.45,28.5,15944.0,24.766,24.8182,24.766,24.8095,15944.0
2016-04-18 10:55:00,28.5,28.5,28.48,28.49,10036.0,24.8095,24.8095,24.7921,24.8008,10036.0
2016-04-18 11:00:00,28.47,28.49,28.47,28.47,11936.0,24.7834,24.8008,24.7834,24.7834,11936.0
2016-04-18 11:05:00,28.47,28.48,28.46,28.47,17204.0,24.7834,24.7921,24.7747,24.7834,17204.0
2016-04-18 11:10:00,28.48,28.49,28.48,28.48,14272.0,24.7921,24.8008,24.7921,24.7921,14272.0
2016-04-18 11:15:00,28.49,28.49,28.48,28.49,11140.0,24.8008,24.8008,24.7921,24.8008,11140.0
2016-04-18 11:20:00,28.5,28.52,28.49,28.51,43280.0,24.8095,24.8269,24.8008,24.8182,43280.0
2016-04-18 11:25:00,28.5,28.5,28.48,28.49,11660.0,24.8095,24.8095,24.7921,24.8008,11660.0
2016-04-18 11:30:00,28.49,28.5,28.48,28.5,9636.0,24.8008,24.8095,24.7921,24.8095,9636.0
2016-04-18 11:35:00,28.5,28.5,28.49,28.5,9624.0,24.8095,24.8095,24.8008,24.8095,9624.0
2016-04-18 11:40:00,28.51,28.53,28.51,28.51,10628.0,24.8182,24.8356,24.8182,24.8182,10628.0
2016-04-18 11:45:00,28.52,28.54,28.52,28.52,21868.0,24.8269,24.8443,24.8269,24.8269,21868.0
2016-04-18 11:50:00,28.53,28.55,28.52,28.54,21508.0,24.8356,24.853,24.8269,24.8443,21508.0
2016-04-18 11:55:00,28.55,28.56,28.55,28.55,47548.0,24.853,24.8618,24.853,24.853,47548.0
2016-04-18 12:00:00,28.55,28.57,28.54,28.54,204556.0,24.853,24.8705,24.8443,24.8443,204556.0
2016-04-18 12:05:00,28.55,28.55,28.54,28.55,68876.0,24.853,24.853,24.8443,24.853,68876.0
2016-04-18 12:10:00,28.55,28.56,28.55,28.55,36756.0,24.853,24.8618,24.853,24.853,36756.0
2016-04-18 12:15:00,28.55,28.56,28.54,28.55,35216.0,24.853,24.8618,24.8443,24.853,35216.0
2016-04-18 12:20:00,28.55,28.58,28.55,28.58,14256.0,24.853,24.8792,24.853,24.8792,14256.0
2016-04-18 12:25:00,28.59,28.59,28.58,28.58,16768.0,24.8879,24.8879,24.8792,24.8792,16768.0
2016-04-18 12:30:00,28.58,28.62,28.58,28.6,37216.0,24.8792,24.914,24.8792,24.8966,37216.0
2016-04-18 12:35:00,28.6,28.6,28.58,28.58,143716.0,24.8966,24.8966,24.8792,24.8792,143716.0
2016-04-18 12:40:00,28.58,28.6,28.58,28.58,36012.0,24.8792,24.8966,24.8792,24.8792,36012.0
2016-04-18 12:45:00,28.59,28.6,28.58,28.59,29716.0,24.8879,24.8966,24.8792,24.8879,29716.0
2016-04-18 12:50:00,28.58,28.59,28.57,28.57,19400.0,24.8792,24.8879,24.8705,24.8705,19400.0
2016-04-18 12:55:00,28.57,28.59,28.57,28.58,18644.0,24.8705,24.8879,24.8705,24.8792,18644.0
2016-04-18 13:00:00,28.59,28.59,28.57,28.57,13820.0,24.8879,24.8879,24.8705,24.8705,13820.0
2016-04-18 13:05:00,28.57,28.59,28.56,28.59,25288.0,24.8705,24.8879,24.8618,24.8879,25288.0
2016-04-18 13:10:00,28.59,28.59,28.57,28.57,14288.0,24.8879,24.8879,24.8705,24.8705,14288.0
2016-04-18 13:15:00,28.56,28.57,28.56,28.56,22356.0,24.8618,24.8705,24.8618,24.8618,22356.0
2016-04-18 13:20:00,28.56,28.57,28.56,28.57,20816.0,24.8618,24.8705,24.8618,24.8705,20816.0
2016-04-18 13:25:00,28.58,28.59,28.57,28.58,7008.0,24.8792,24.8879,24.8705,24.8792,7008.0
2016-04-18 13:30:00,28.58,28.59,28.56,28.57,30028.0,24.8792,24.8879,24.8618,24.8705,30028.0
2016-04-18 13:35:00,28.57,28.57,28.55,28.55,9796.0,24.8705,24.8705,24.853,24.853,9796.0
2016-04-18 13:40:00,28.56,28.58,28.56,28.58,10044.0,24.8618,24.8792,24.8618,24.8792,10044.0
2016-04-18 13:45:00,28.57,28.58,28.56,28.57,15716.0,24.8705,24.8792,24.8618,24.8705,15716.0
2016-04-18 13:50:00,28.57,28.57,28.56,28.57,12564.0,24.8705,24.8705,24.8618,24.8705,12564.0
2016-04-18 13:55:00,28.58,28.58,28.57,28.58,11140.0,24.8792,24.8792,24.8705,24.8792,11140.0
2016-04-18 14:00:00,28.58,28.58,28.54,28.56,21068.0,24.8792,24.8792,24.8443,24.8618,21068.0
2016-04-18 14:05:00,28.55,28.57,28.55,28.56,24400.0,24.853,24.8705,24.853,24.8618,24400.0
2016-04-18 14:10:00,28.55,28.58,28.55,28.57,13440.0,24.853,24.8792,24.853,24.8705,13440.0
2016-04-18 14:15:00,28.57,28.58,28.57,28.58,15392.0,24.8705,24.8792,24.8705,24.8792,15392.0
2016-04-18 14:20:00,28.58,28.59,28.57,28.58,9724.0,24.8792,24.8879,24.8705,24.8792,9724.0
2016-04-18 14:25:00,28.59,28.59,28.56,28.56,13536.0,24.8879,24.8879,24.8618,24.8618,13536.0
2016-04-18 14:30:00,28.56,28.58,28.56,28.58,8212.0,24.8618,24.8792,24.8618,24.8792,8212.0
2016-04-18 14:35:00,28.58,28.6,28.57,28.59,16796.0,24.8792,24.8966,24.8705,24.8879,16796.0
2016-04-18 14:40:00,28.58,28.61,28.58,28.6,13116.0,24.8792,24.9053,24.8792,24.8966,13116.0
2016-04-18 14:45:00,28.6,28.61,28.6,28.61,22584.0,24.8966,24.9053,24.8966,24.9053,22584.0
2016-04-18 14:50:00,28.61,28.63,28.61,28.62,84616.0,24.9053,24.9227,24.9053,24.914,84616.0
2016-04-18 14:55:00,28.62,28.62,28.6,28.61,13364.0,24.914,24.914,24.8966,24.9053,13364.0
2016-04-18 15:00:00,28.61,28.61,28.6,28.6,9188.0,24.9053,24.9053,24.8966,24.8966,9188.0
2016-04-18 15:05:00,28.6,28.61,28.6,28.61,13916.0,24.8966,24.9053,24.8966,24.9053,13916.0
2016-04-18 15:10:00,28.6,28.61,28.58,28.58,37316.0,24.8966,24.9053,24.8792,24.8792,37316.0
2016-04-18 15:15:00,28.58,28.6,28.58,28.6,57460.0,24.8792,24.8966,24.8792,24.8966,57460.0
2016-04-18 15:20:00,28.6,28.6,28.58,28.59,23412.0,24.8966,24.8966,24.8792,24.8879,23412.0
2016-04-18 15:25:00,28.59,28.6,28.58,28.59,15024.0,24.8879,24.8966,24.8792,24.8879,15024.0
2016-04-18 15:30:00,28.58,28.61,28.58,28.61,14180.0,24.8792,24.9053,24.8792,24.9053,14180.0
2016-04-18 15:35:00,28.61,28.61,28.6,28.6,26580.0,24.9053,24.9053,24.8966,24.8966,26580.0
2016-04-18 15:40:00,28.6,28.63,28.6,28.63,128792.0,24.8966,24.9227,24.8966,24.9227,128792.0
2016-04-18 15:45:00,28.62,28.63,28.61,28.61,151988.0,24.914,24.9227,24.9053,24.9053,151988.0
2016-04-18 15:50:00,28.61,28.62,28.6,28.6,85188.0,24.9053,24.914,24.8966,24.8966,85188.0
2016-04-18 15:55:00,28.6,28.62,28.6,28.61,251984.0,24.8966,24.914,24.8966,24.9053,251984.0
2016-04-19 09:30:00,28.68,28.72,28.64,28.69,71680.0,24.9662,25.001,24.9314,24.9749,71680.0
2016-04-19 09:35:00,28.67,28.68,28.65,28.68,7724.0,24.9575,24.9662,24.9401,24.9662,7724.0
2016-04-19 09:40:00,28.66,28.73,28.65,28.73,25552.0,24.9488,25.0097,24.9401,25.0097,25552.0
2016-04-19 09:45:00,28.73,28.75,28.71,28.75,18712.0,25.0097,25.0271,24.9923,25.0271,18712.0
2016-04-19 09:50:00,28.76,28.76,28.74,28.75,6600.0,25.0359,25.0359,25.0184,25.0271,6600.0
2016-04-19 09:55:00,28.77,28.8,28.75,28.8,38092.0,25.0446,25.0707,25.0271,25.0707,38092.0
2016-04-19 10:00:00,28.79,28.81,28.79,28.8,37932.0,25.062,25.0794,25.062,25.0707,37932.0
2016-04-19 10:05:00,28.8,28.83,28.8,28.83,14780.0,25.0707,25.0968,25.0707,25.0968,14780.0
2016-04-19 10:10:00,28.84,28.85,28.83,28.83,34884.0,25.1055,25.1142,25.0968,25.0968,34884.0
2016-04-19 10:15:00,28.83,28.85,28.81,28.81,94980.0,25.0968,25.1142,25.0794,25.0794,94980.0
2016-04-19 10:20:00,28.82,28.83,28.79,28.79,36860.0,25.0881,25.0968,25.062,25.062,36860.0
2016-04-19 10:25:00,28.79,28.8,28.77,28.77,30444.0,25.062,25.0707,25.0446,25.0446,30444.0
2016-04-19 10:30:00,28.77,28.79,28.76,28.79,36272.0,25.0446,25.062,25.0359,25.062,36272.0
2016-04-19 10:35:00,28.79,28.79,28.73,28.75,712092.0,25.062,25.062,25.0097,25.0271,712092.0
2016-04-19 10:40:00,28.74,28.77,28.73,28.75,36056.0,25.0184,25.0446,25.0097,25.0271,36056.0
2016-04-19 10:45:00,28.75,28.76,28.73,28.73,23316.0,25.0271,25.0359,25.0097,25.0097,23316.0
2016-04-19 10:50:00,28.74,28.78,28.73,28.78,32952.0,25.0184,25.0533,25.0097,25.0533,32952.0
2016-04-19 10:55:00,28.78,28.79,28.76,28.78,19332.0,25.0533,25.062,25.0359,25.0533,19332.0
2016-04-19 11:00:00,28.78,28.79,28.75,28.79,25524.0,25.0533,25.062,25.0271,25.062,25524.0
2016-04-19 11:05:00,28.77,28.79,28.77,28.77,24676.0,25.0446,25.062,25.0446,25.0446,24676.0
2016-04-19 11:10:00,28.77,28.78,28.75,28.75,12332.0,25.0446,25.0533,25.0271,25.0271,12332.0
2016-04-19 11:15:00,28.75,28.75,28.7,28.7,18280.0,25.0271,25.0271,24.9836,24.9836,18280.0
2016-04-19 11:20:00,28.71,28.71,28.68,28.68,213776.0,24.9923,24.9923,24.9662,24.9662,213776.0
2016-04-19 11:25:00,28.69,28.7,28.67,28.68,23416.0,24.9749,24.9836,24.9575,24.9662,23416.0
2016-04-19 11:30:00,28.68,28.71,28.68,28.71,11972.0,24.9662,24.9923,24.9662,24.9923,11972.0
2016-04-19 11:35:00,28.71,28.74,28.71,28.73,11292.0,24.9923,25.0184,24.9923,25.0097,11292.0
2016-04-19 11:40:00,28.74,28.74,28.73,28.73,13436.0,25.0184,25.0184,25.0097,25.0097,13436.0
2016-04-19 11:45:00,28.72,28.74,28.72,28.72,13028.0,25.001,25.0184,25.001,25.001,13028.0
2016-04-19 11:50:00,28.73,28.73,28.67,28.67,17280.0,25.0097,25.0097,24.9575,24.9575,17280.0
2016-04-19 11:55:00,28.67,28.68,28.64,28.64,18160.0,24.9575,24.9662,24.9314,24.9314,18160.0
2016-04-19 12:00:00,28.64,28.66,28.64,28.64,12104.0,24.9314,24.9488,24.9314,24.9314,12104.0
2016-04-19 12:05:00,28.64,28.64,28.63,28.63,13132.0,24.9314,24.9314,24.9227,24.9227,13132.0
2016-04-19 12:10:00,28.61,28.64,28.6,28.61,19456.0,24.9053,24.9314,24.8966,24.9053,19456.0
2016-04-19 12:15:00,28.61,28.61,28.59,28.6,18540.0,24.9053,24.9053,24.8879,24.8966,18540.0
2016-04-19 12:20:00,28.59,28.6,28.58,28.59,19340.0,24.8879,24.8966,24.8792,24.8879,19340.0
2016-04-19 12:25:00,28.59,28.62,28.59,28.61,17332.0,24.8879,24.914,24.8879,24.9053,17332.0
2016-04-19 12:30:00,28.61,28.62,28.6,28.61,14544.0,24.9053,24.914,24.8966,24.9053,14544.0
2016-04-19 12:35:00,28.61,28.61,28.6,28.61,13804.0,24.9053,24.9053,24.8966,24.9053,13804.0
2016-04-19 12:40:00,28.61,28.61,28.6,28.61,12800.0,24.9053,24.9053,24.8966,24.9053,12800.0
2016-04-19 12:45:00,28.61,28.61,28.58,28.58,12944.0,24.9053,24.9053,24.8792,24.8792,12944.0
2016-04-19 12:50:00,28.58,28.62,28.58,28.62,18288.0,24.8792,24.914,24.8792,24.914,18288.0
2016-04-19 12:55:00,28.63,28.63,28.62,28.63,30016.0,24.9227,24.9227,24.914,24.9227,30016.0
2016-04-19 13:00:00,28.63,28.64,28.63,28.64,7196.0,24.9227,24.9314,24.9227,24.9314,7196.0
2016-04-19 13:05:00,28.63,28.64,28.62,28.64,10276.0,24.9227,24.9314,24.914,24.9314,10276.0
2016-04-19 13:10:00,28.63,28.65,28.62,28.65,11456.0,24.9227,24.9401,24.914,24.9401,11456.0
2016-04-19 13:15:00,28.65,28.66,28.63,28.64,38404.0,24.9401,24.9488,24.9227,24.9314,38404.0
2016-04-19 13:20:00,28.64,28.67,28.64,28.67,39652.0,24.9314,24.9575,24.9314,24.9575,39652.0
2016-04-19 13:25:00,28.66,28.67,28.66,28.66,34172.0,24.9488,24.9575,24.9488,24.9488,34172.0
2016-04-19 13:30:00,28.66,28.67,28.66,28.66,43524.0,24.9488,24.9575,24.9488,24.9488,43524.0
2016-04-19 13:35:00,28.66,28.66,28.64,28.65,27936.0,24.9488,24.9488,24.9314,24.9401,27936.0
2016-04-19 13:40:00,28.66,28.67,28.65,28.67,14292.0,24.9488,24.9575,24.9401,24.9575,14292.0
2016-04-19 13:45:00,28.66,28.68,28.66,28.68,32408.0,24.9488,24.9662,24.9488,24.9662,32408.0
2016-04-19 13:50:00,28.68,28.68,28.67,28.68,18732.0,24.9662,24.9662,24.9575,24.9662,18732.0
2016-04-19 13:55:00,28.68,28.68,28.67,28.68,11576.0,24.9662,24.9662,24.9575,24.9662,11576.0
2016-04-19 14:00:00,28.67,28.69,28.67,28.67,17748.0,24.9575,24.9749,24.9575,24.9575,17748.0
2016-04-19 14:05:00,28.67,28.68,28.66,28.68,26120.0,24.9575,24.9662,24.9488,24.9662,26120.0
2016-04-19 14:10:00,28.68,28.68,28.67,28.67,14560.0,24.9662,24.9662,24.9575,24.9575,14560.0
2016-04-19 14:15:00,28.68,28.69,28.67,28.68,20532.0,24.9662,24.9749,24.9575,24.9662,20532.0
2016-04-19 14:20:00,28.67,28.69,28.67,28.68,16132.0,24.9575,24.9749,24.9575,24.9662,16132.0
2016-04-19 14:25:00,28.68,28.7,28.67,28.68,29508.0,24.9662,24.9836,24.9575,24.9662,29508.0
2016-04-19 14:30:00,28.68,28.7,28.67,28.68,24592.0,24.9662,24.9836,24.9575,24.9662,24592.0
2016-04-19 14:35:00,28.67,28.67,28.66,28.66,25412.0,24.9575,24.9575,24.9488,24.9488,25412.0
2016-04-19 14:40:00,28.67,28.69,28.67,28.67,184612.0,24.9575,24.9749,24.9575,24.9575,184612.0
2016-04-19 14:45:00,28.68,28.69,28.68,28.69,23896.0,24.9662,24.9749,24.9662,24.9749,23896.0
2016-04-19 14:50:00,28.69,28.69,28.67,28.69,35480.0,24.9749,24.9749,24.9575,24.9749,35480.0
2016-04-19 14:55:00,28.7,28.7,28.69,28.69,10384.0,24.9836,24.9836,24.9749,24.9749,10384.0
2016-04-19 15:00:00,28.68,28.68,28.66,28.67,76732.0,24.9662,24.9662,24.9488,24.9575,76732.0
2016-04-19 15:05:00,28.67,28.7,28.67,28.68,27504.0,24.9575,24.9836,24.9575,24.9662,27504.0
2016-04-19 15:10:00,28.68,28.71,28.68,28.7,15276.0,24.9662,24.9923,24.9662,24.9836,15276.0
2016-04-19 15:15:00,28.7,28.71,28.69,28.69,13412.0,24.9836,24.9923,24.9749,24.9749,13412.0
2016-04-19 15:20:00,28.69,28.7,28.68,28.7,22836.0,24.9749,24.9836,24.9662,24.9836,22836.0
2016-04-19 15:25:00,28.7,28.7,28.68,28.69,20332.0,24.9836,24.9836,24.9662,24.9749,20332.0
2016-04-19 15:30:00,28.71,28.72,28.69,28.69,28352.0,24.9923,25.001,24.9749,24.9749,28352.0
2016-04-19 15:35:00,28.7,28.71,28.69,28.71,17880.0,24.9836,24.9923,24.9749,24.9923,17880.0
2016-04-19 15:40:00,28.71,28.71,28.68,28.69,17084.0,24.9923,24.9923,24.9662,24.9749,17084.0
2016-04-19 15:45:00,28.7,28.71,28.68,28.71,8608.0,24.9836,24.9923,24.9662,24.9923,8608.0
2016-04-19 15:50:00,28.71,28.73,28.71,28.71,30848.0,24.9923,25.0097,24.9923,24.9923,30848.0
2016-04-19 15:55:00,28.7,28.71,28.69,28.7,68436.0,24.9836,24.9923,24.9749,24.9836,68436.0
2016-04-20 09:30:00,28.69,28.74,28.66,28.69,95288.0,24.9749,25.0184,24.9488,24.9749,95288.0
2016-04-20 09:35:00,28.68,28.72,28.67,28.68,19120.0,24.9662,25.001,24.9575,24.9662,19120.0
2016-04-20 09:40:00,28.69,28.71,28.66,28.71,32636.0,24.9749,24.9923,24.9488,24.9923,32636.0
2016-04-20 09:45:00,28.71,28.71,28.68,28.7,43504.0,24.9923,24.9923,24.9662,24.9836,43504.0
2016-04-20 09:50:00,28.71,28.74,28.7,28.71,45232.0,24.9923,25.0184,24.9836,24.9923,45232.0
2016-04-20 09:55:00,28.71,28.74,28.7,28.74,18796.0,24.9923,25.0184,24.9836,25.0184,18796.0
2016-04-20 10:00:00,28.73,28.73,28.71,28.71,19676.0,25.0097,25.0097,24.9923,24.9923,19676.0
2016-04-20 10:05:00,28.71,28.71,28.68,28.7,12376.0,24.9923,24.9923,24.9662,24.9836,12376.0
2016-04-20 10:10:00,28.7,28.73,28.7,28.73,15540.0,24.9836,25.0097,24.9836,25.0097,15540.0
2016-04-20 10:15:00,28.73,28.74,28.72,28.72,23948.0,25.0097,25.0184,25.001,25.001,23948.0
2016-04-20 10:20:00,28.72,28.74,28.71,28.71,8716.0,25.001,25.0184,24.9923,24.9923,8716.0
2016-04-20 10:25:00,28.71,28.71,28.69,28.69,10928.0,24.9923,24.9923,24.9749,24.9749,10928.0
2016-04-20 10:30:00,28.69,28.71,28.68,28.71,36228.0,24.9749,24.9923,24.9662,24.9923,36228.0
2016-04-20 10:35:00,28.7,28.7,28.61,28.61,100452.0,24.9836,24.9836,24.9053,24.9053,100452.0
2016-04-20 10:40:00,28.6,28.62,28.59,28.61,21188.0,24.8966,24.914,24.8879,24.9053,21188.0
2016-04-20 10:45:00,28.62,28.63,28.61,28.63,15208.0,24.914,24.9227,24.9053,24.9227,15208.0
2016-04-20 10:50:00,28.63,28.66,28.63,28.65,24060.0,24.9227,24.9488,24.9227,24.9401,24060.0
2016-04-20 10:55:00,28.66,28.7,28.66,28.7,24344.0,24.9488,24.9836,24.9488,24.9836,24344.0
2016-04-20 11:00:00,28.69,28.7,28.68,28.68,21344.0,24.9749,24.9836,24.9662,24.9662,21344.0
2016-04-20 11:05:00,28.68,28.71,28.68,28.7,36280.0,24.9662,24.9923,24.9662,24.9836,36280.0
2016-04-20 11:10:00,28.71,28.71,28.7,28.71,18604.0,24.9923,24.9923,24.9836,24.9923,18604.0
2016-04-20 11:15:00,28.71,28.73,28.71,28.73,8392.0,24.9923,25.0097,24.9923,25.0097,8392.0
2016-04-20 11:20:00,28.73,28.75,28.73,28.75,21700.0,25.0097,25.0271,25.0097,25.0271,21700.0
2016-04-20 11:25:00,28.75,28.77,28.75,28.76,19792.0,25.0271,25.0446,25.0271,25.0359,19792.0
2016-04-20 11:30:00,28.75,28.75,28.73,28.74,31504.0,25.0271,25.0271,25.0097,25.0184,31504.0
2016-04-20 11:35:00,28.74,28.75,28.73,28.75,20816.0,25.0184,25.0271,25.0097,25.0271,20816.0
2016-04-20 11:40:00,28.74,28.77,28.74,28.76,20900.0,25.0184,25.0446,25.0184,25.0359,20900.0
2016-04-20 11:45:00,28.76,28.77,28.74,28.74,20724.0,25.0359,25.0446,25.0184,25.0184,20724.0
2016-04-20 11:50:00,28.74,28.74,28.72,28.74,24196.0,25.0184,25.0184,25.001,25.0184,24196.0
2016-04-20 11:55:00,28.73,28.73,28.72,28.72,16096.0,25.0097,25.0097,25.001,25.001,16096.0
2016-04-20 12:00:00,28.72,28.73,28.71,28.73,9736.0,25.001,25.0097,24.9923,25.0097,9736.0
2016-04-20 12:05:00,28.73,28.73,28.7,28.7,6852.0,25.0097,25.0097,24.9836,24.9836,6852.0
2016-04-20 12:10:00,28.71,28.71,28.67,28.68,11656.0,24.9923,24.9923,24.9575,24.9662,11656.0
2016-04-20 12:15:00,28.68,28.7,28.67,28.68,35624.0,24.9662,24.9836,24.9575,24.9662,35624.0
2016-04-20 12:20:00,28.68,28.68,28.67,28.68,38140.0,24.9662,24.9662,24.9575,24.9662,38140.0
2016-04-20 12:25:00,28.68,28.69,28.67,28.68,13716.0,24.9662,24.9749,24.9575,24.9662,13716.0
2016-04-20 12:30:00,28.68,28.69,28.67,28.68,17396.0,24.9662,24.9749,24.9575,24.9662,17396.0
2016-04-20 12:35:00,28.69,28.7,28.68,28.7,7052.0,24.9749,24.9836,24.9662,24.9836,7052.0
2016-04-20 12:40:00,28.7,28.72,28.7,28.72,12928.0,24.9836,25.001,24.9836,25.001,12928.0
2016-04-20 12:45:00,28.71,28.72,28.68,28.69,19336.0,24.9923,25.001,24.9662,24.9749,19336.0
2016-04-20 12:50:00,28.69,28.7,28.69,28.69,9996.0,24.9749,24.9836,24.9749,24.9749,9996.0
2016-04-20 12:55:00,28.69,28.69,28.68,28.68,13692.0,24.9749,24.9749,24.9662,24.9662,13692.0
2016-04-20 13:00:00,28.7,28.7,28.69,28.7,7184.0,24.9836,24.9836,24.9749,24.9836,7184.0
2016-04-20 13:05:00,28.69,28.7,28.68,28.69,13184.0,24.9749,24.9836,24.9662,24.9749,13184.0
2016-04-20 13:10:00,28.69,28.71,28.68,28.71,19940.0,24.9749,24.9923,24.9662,24.9923,19940.0
2016-04-20 13:15:00,28.7,28.71,28.7,28.71,14560.0,24.9836,24.9923,24.9836,24.9923,14560.0
2016-04-20 13:20:00,28.71,28.72,28.7,28.71,16016.0,24.9923,25.001,24.9836,24.9923,16016.0
2016-04-20 13:25:00,28.71,28.72,28.7,28.7,41584.0,24.9923,25.001,24.9836,24.9836,41584.0
2016-04-20 13:30:00,28.7,28.71,28.7,28.71,48600.0,24.9836,24.9923,24.9836,24.9923,48600.0
2016-04-20 13:35:00,28.71,28.72,28.69,28.71,66248.0,24.9923,25.001,24.9749,24.9923,66248.0
2016-04-20 13:40:00,28.72,28.75,28.71,28.74,55232.0,25.001,25.0271,24.9923,25.0184,55232.0
2016-04-20 13:45:00,28.74,28.77,28.74,28.76,54216.0,25.0184,25.0446,25.0184,25.0359,54216.0
2016-04-20 13:50:00,28.77,28.8,28.77,28.8,99380.0,25.0446,25.0707,25.0446,25.0707,99380.0
2016-04-20 13:55:00,28.79,28.8,28.78,28.78,76220.0,25.062,25.0707,25.0533,25.0533,76220.0
2016-04-20 14:00:00,28.78,28.78,28.76,28.77,15408.0,25.0533,25.0533,25.0359,25.0446,15408.0
2016-04-20 14:05:00,28.78,28.78,28.77,28.77,19200.0,25.0533,25.0533,25.0446,25.0446,19200.0
2016-04-20 14:10:00,28.78,28.79,28.78,28.79,17344.0,25.0533,25.062,25.0533,25.062,17344.0
2016-04-20 14:15:00,28.79,28.82,28.79,28.82,36400.0,25.062,25.0881,25.062,25.0881,36400.0
2016-04-20 14:20:00,28.82,28.84,28.81,28.83,31488.0,25.0881,25.1055,25.0794,25.0968,31488.0
2016-04-20 14:25:00,28.82,28.83,28.81,28.82,11732.0,25.0881,25.0968,25.0794,25.0881,11732.0
2016-04-20 14:30:00,28.82,28.82,28.81,28.82,33020.0,25.0881,25.0881,25.0794,25.0881,33020.0
2016-04-20 14:35:00,28.82,28.83,28.81,28.83,35548.0,25.0881,25.0968,25.0794,25.0968,35548.0
2016-04-20 14:40:00,28.83,28.84,28.81,28.83,22736.0,25.0968,25.1055,25.0794,25.0968,22736.0
2016-04-20 14:45:00,28.83,28.83,28.81,28.81,131280.0,25.0968,25.0968,25.0794,25.0794,131280.0
2016-04-20 14:50:00,28.81,28.85,28.81,28.85,332624.0,25.0794,25.1142,25.0794,25.1142,332624.0
2016-04-20 14:55:00,28.85,28.85,28.85,28.85,18188.0,25.1142,25.1142,25.1142,25.1142,18188.0
2016-04-20 15:00:00,28.85,28.86,28.85,28.86,64024.0,25.1142,25.1229,25.1142,25.1229,64024.0
2016-04-20 15:05:00,28.86,28.86,28.83,28.84,50884.0,25.1229,25.1229,25.0968,25.1055,50884.0
2016-04-20 15:10:00,28.83,28.84,28.8,28.8,56960.0,25.0968,25.1055,25.0707,25.0707,56960.0
2016-04-20 15:15:00,28.79,28.8,28.78,28.79,35888.0,25.062,25.0707,25.0533,25.062,35888.0
2016-04-20 15:20:00,28.79,28.79,28.77,28.77,34340.0,25.062,25.062,25.0446,25.0446,34340.0
2016-04-20 15:25:00,28.77,28.78,28.76,28.76,56512.0,25.0446,25.0533,25.0359,25.0359,56512.0
2016-04-20 15:30:00,28.77,28.77,28.75,28.75,45276.0,25.0446,25.0446,25.0271,25.0271,45276.0
2016-04-20 15:35:00,28.75,28.76,28.74,28.75,62940.0,25.0271,25.0359,25.0184,25.0271,62940.0
2016-04-20 15:40:00,28.75,28.75,28.73,28.74,70140.0,25.0271,25.0271,25.0097,25.0184,70140.0
2016-04-20 15:45:00,28.73,28.76,28.73,28.75,68088.0,25.0097,25.0359,25.0097,25.0271,68088.0
2016-04-20 15:50:00,28.75,28.76,28.74,28.74,41576.0,25.0271,25.0359,25.0184,25.0184,41576.0
2016-04-20 15:55:00,28.74,28.75,28.72,28.73,98256.0,25.0184,25.0271,25.001,25.0097,98256.0
2016-04-21 09:30:00,28.71,28.78,28.7,28.76,175692.0,24.9923,25.0533,24.9836,25.0359,175692.0
2016-04-21 09:35:00,28.76,28.76,28.69,28.72,30516.0,25.0359,25.0359,24.9749,25.001,30516.0
2016-04-21 09:40:00,28.72,28.72,28.67,28.68,35572.0,25.001,25.001,24.9575,24.9662,35572.0
2016-04-21 09:45:00,28.67,28.69,28.66,28.67,12968.0,24.9575,24.9749,24.9488,24.9575,12968.0
2016-04-21 09:50:00,28.69,28.72,28.66,28.68,38012.0,24.9749,25.001,24.9488,24.9662,38012.0
2016-04-21 09:55:00,28.68,28.68,28.63,28.64,35348.0,24.9662,24.9662,24.9227,24.9314,35348.0
2016-04-21 10:00:00,28.62,28.64,28.61,28.63,26352.0,24.914,24.9314,24.9053,24.9227,26352.0
2016-04-21 10:05:00,28.63,28.63,28.59,28.63,50684.0,24.9227,24.9227,24.8879,24.9227,50684.0
2016-04-21 10:10:00,28.63,28.68,28.62,28.66,20412.0,24.9227,24.9662,24.914,24.9488,20412.0
2016-04-21 10:15:00,28.65,28.68,28.61,28.68,42264.0,24.9401,24.9662,24.9053,24.9662,42264.0
2016-04-21 10:20:00,28.67,28.69,28.66,28.68,24544.0,24.9575,24.9749,24.9488,24.9662,24544.0
2016-04-21 10:25:00,28.68,28.71,28.68,28.68,36780.0,24.9662,24.9923,24.9662,24.9662,36780.0
2016-04-21 10:30:00,28.68,28.69,28.65,28.67,48808.0,24.9662,24.9749,24.9401,24.9575,48808.0
2016-04-21 10:35:00,28.68,28.73,28.68,28.73,48172.0,24.9662,25.0097,24.9662,25.0097,48172.0
2016-04-21 10:40:00,28.74,28.75,28.7,28.71,62260.0,25.0184,25.0271,24.9836,24.9923,62260.0
2016-04-21 10:45:00,28.69,28.71,28.69,28.71,34872.0,24.9749,24.9923,24.9749,24.9923,34872.0
2016-04-21 10:50:00,28.7,28.73,28.7,28.7,29204.0,24.9836,25.0097,24.9836,24.9836,29204.0
2016-04-21 10:55:00,28.71,28.74,28.7,28.73,53004.0,24.9923,25.0184,24.9836,25.0097,53004.0
2016-04-21 11:00:00,28.72,28.75,28.72,28.72,36132.0,25.001,25.0271,25.001,25.001,36132.0
2016-04-21 11:05:00,28.72,28.73,28.72,28.72,22712.0,25.001,25.0097,25.001,25.001,22712.0
2016-04-21 11:10:00,28.71,28.74,28.7,28.73,20792.0,24.9923,25.0184,24.9836,25.0097,20792.0
2016-04-21 11:15:00,28.74,28.75,28.71,28.72,30368.0,25.0184,25.0271,24.9923,25.001,30368.0
2016-04-21 11:20:00,28.72,28.72,28.71,28.71,37016.0,25.001,25.001,24.9923,24.9923,37016.0
2016-04-21 11:25:00,28.71,28.71,28.69,28.71,52824.0,24.9923,24.9923,24.9749,24.9923,52824.0
2016-04-21 11:30:00,28.71,28.71,28.69,28.69,21352.0,24.9923,24.9923,24.9749,24.9749,21352.0
2016-04-21 11:35:00,28.69,28.7,28.68,28.69,28828.0,24.9749,24.9836,24.9662,24.9749,28828.0
2016-04-21 11:40:00,28.68,28.69,28.67,28.68,20720.0,24.9662,24.9749,24.9575,24.9662,20720.0
2016-04-21 11:45:00,28.68,28.69,28.66,28.67,30572.0,24.9662,24.9749,24.9488,24.9575,30572.0
2016-04-21 11:50:00,28.67,28.68,28.67,28.68,15124.0,24.9575,24.9662,24.9575,24.9662,15124.0
2016-04-21 11:55:00,28.68,28.68,28.63,28.63,31372.0,24.9662,24.9662,24.9227,24.9227,31372.0
2016-04-21 12:00:00,28.63,28.63,28.6,28.6,24160.0,24.9227,24.9227,24.8966,24.8966,24160.0
2016-04-21 12:05:00,28.6,28.61,28.59,28.61,23644.0,24.8966,24.9053,24.8879,24.9053,23644.0
2016-04-21 12:10:00,28.61,28.62,28.56,28.57,57644.0,24.9053,24.914,24.8618,24.8705,57644.0
2016-04-21 12:15:00,28.56,28.59,28.56,28.59,18444.0,24.8618,24.8879,24.8618,24.8879,18444.0
2016-04-21 12:20:00,28.59,28.59,28.57,28.57,43956.0,24.8879,24.8879,24.8705,24.8705,43956.0
2016-04-21 12:25:00,28.57,28.58,28.56,28.58,29928.0,24.8705,24.8792,24.8618,24.8792,29928.0
2016-04-21 12:30:00,28.58,28.59,28.57,28.59,72720.0,24.8792,24.8879,24.8705,24.8879,72720.0
2016-04-21 12:35:00,28.6,28.6,28.58,28.59,21496.0,24.8966,24.8966,24.8792,24.8879,21496.0
2016-04-21 12:40:00,28.59,28.61,28.58,28.61,19936.0,24.8879,24.9053,24.8792,24.9053,19936.0
2016-04-21 12:45:00,28.61,28.61,28.58,28.58,42216.0,24.9053,24.9053,24.8792,24.8792,42216.0
2016-04-21 12:50:00,28.58,28.59,28.57,28.59,46516.0,24.8792,24.8879,24.8705,24.8879,46516.0
2016-04-21 12:55:00,28.59,28.6,28.59,28.59,24496.0,24.8879,24.8966,24.8879,24.8879,24496.0
2016-04-21 13:00:00,28.59,28.62,28.59,28.59,20184.0,24.8879,24.914,24.8879,24.8879,20184.0
2016-04-21 13:05:00,28.59,28.6,28.57,28.57,22184.0,24.8879,24.8966,24.8705,24.8705,22184.0
2016-04-21 13:10:00,28.57,28.59,28.57,28.58,22200.0,24.8705,24.8879,24.8705,24.8792,22200.0
2016-04-21 13:15:00,28.58,28.59,28.57,28.58,22432.0,24.8792,24.8879,24.8705,24.8792,22432.0
2016-04-21 13:20:00,28.6,28.6,28.58,28.58,35296.0,24.8966,24.8966,24.8792,24.8792,35296.0
2016-04-21 13:25:00,28.58,28.59,28.56,28.56,33560.0,24.8792,24.8879,24.8618,24.8618,33560.0
2016-04-21 13:30:00,28.55,28.57,28.54,28.55,25140.0,24.853,24.8705,24.8443,24.853,25140.0
2016-04-21 13:35:00,28.55,28.6,28.54,28.58,12820.0,24.853,24.8966,24.8443,24.8792,12820.0
2016-04-21 13:40:00,28.58,28.6,28.58,28.58,29696.0,24.8792,24.8966,24.8792,24.8792,29696.0
2016-04-21 13:45:00,28.58,28.58,28.55,28.55,31248.0,24.8792,24.8792,24.853,24.853,31248.0
2016-04-21 13:50:00,28.56,28.56,28.53,28.53,32084.0,24.8618,24.8618,24.8356,24.8356,32084.0
2016-04-21 13:55:00,28.52,28.53,28.52,28.53,15116.0,24.8269,24.8356,24.8269,24.8356,15116.0
2016-04-21 14:00:00,28.53,28.54,28.52,28.52,33808.0,24.8356,24.8443,24.8269,24.8269,33808.0
2016-04-21 14:05:00,28.51,28.52,28.49,28.49,18652.0,24.8182,24.8269,24.8008,24.8008,18652.0
2016-04-21 14:10:00,28.49,28.52,28.49,28.51,40064.0,24.8008,24.8269,24.8008,24.8182,40064.0
2016-04-21 14:15:00,28.51,28.52,28.49,28.5,40476.0,24.8182,24.8269,24.8008,24.8095,40476.0
2016-04-21 14:20:00,28.51,28.53,28.5,28.5,34528.0,24.8182,24.8356,24.8095,24.8095,34528.0
2016-04-21 14:25:00,28.5,28.52,28.5,28.51,60612.0,24.8095,24.8269,24.8095,24.8182,60612.0
2016-04-21 14:30:00,28.5,28.5,28.47,28.48,47196.0,24.8095,24.8095,24.7834,24.7921,47196.0
2016-04-21 14:35:00,28.48,28.48,28.45,28.45,55720.0,24.7921,24.7921,24.766,24.766,55720.0
2016-04-21 14:40:00,28.45,28.46,28.43,28.46,44712.0,24.766,24.7747,24.7486,24.7747,44712.0
2016-04-21 14:45:00,28.46,28.47,28.46,28.47,44896.0,24.7747,24.7834,24.7747,24.7834,44896.0
2016-04-21 14:50:00,28.48,28.49,28.47,28.47,33924.0,24.7921,24.8008,24.7834,24.7834,33924.0
2016-04-21 14:55:00,28.48,28.49,28.47,28.49,24216.0,24.7921,24.8008,24.7834,24.8008,24216.0
2016-04-21 15:00:00,28.49,28.52,28.49,28.51,65828.0,24.8008,24.8269,24.8008,24.8182,65828.0
2016-04-21 15:05:00,28.52,28.53,28.51,28.52,50252.0,24.8269,24.8356,24.8182,24.8269,50252.0
2016-04-21 15:10:00,28.52,28.54,28.52,28.52,47652.0,24.8269,24.8443,24.8269,24.8269,47652.0
2016-04-21 15:15:00,28.53,28.54,28.51,28.51,79036.0,24.8356,24.8443,24.8182,24.8182,79036.0
2016-04-21 15:20:00,28.51,28.52,28.5,28.5,64092.0,24.8182,24.8269,24.8095,24.8095,64092.0
2016-04-21 15:25:00,28.5,28.51,28.49,28.49,72836.0,24.8095,24.8182,24.8008,24.8008,72836.0
2016-04-21 15:30:00,28.49,28.51,28.49,28.51,110128.0,24.8008,24.8182,24.8008,24.8182,110128.0
2016-04-21 15:35:00,28.5,28.52,28.5,28.5,78704.0,24.8095,24.8269,24.8095,24.8095,78704.0
2016-04-21 15:40:00,28.5,28.53,28.5,28.52,129388.0,24.8095,24.8356,24.8095,24.8269,129388.0
2016-04-21 15:45:00,28.52,28.53,28.51,28.52,84924.0,24.8269,24.8356,24.8182,24.8269,84924.0
2016-04-21 15:50:00,28.52,28.52,28.5,28.51,122492.0,24.8269,24.8269,24.8095,24.8182,122492.0
2016-04-21 15:55:00,28.51,28.51,28.5,28.5,278964.0,24.8182,24.8182,24.8095,24.8095,278964.0
2016-04-22 09:30:00,28.52,28.61,28.51,28.61,52900.0,24.8269,24.9053,24.8182,24.9053,52900.0
2016-04-22 09:35:00,28.62,28.66,28.62,28.66,26340.0,24.914,24.9488,24.914,24.9488,26340.0
2016-04-22 09:40:00,28.66,28.7,28.65,28.7,15648.0,24.9488,24.9836,24.9401,24.9836,15648.0
2016-04-22 09:45:00,28.67,28.7,28.67,28.68,15360.0,24.9575,24.9836,24.9575,24.9662,15360.0
2016-04-22 09:50:00,28.69,28.72,28.67,28.68,62188.0,24.9749,25.001,24.9575,24.9662,62188.0
2016-04-22 09:55:00,28.68,28.73,28.67,28.73,40120.0,24.9662,25.0097,24.9575,25.0097,40120.0
2016-04-22 10:00:00,28.73,28.75,28.71,28.73,46568.0,25.0097,25.0271,24.9923,25.0097,46568.0
2016-04-22 10:05:00,28.73,28.74,28.7,28.73,65164.0,25.0097,25.0184,24.9836,25.0097,65164.0
2016-04-22 10:10:00,28.72,28.76,28.72,28.75,25752.0,25.001,25.0359,25.001,25.0271,25752.0
2016-04-22 10:15:00,28.75,28.77,28.72,28.72,41296.0,25.0271,25.0446,25.001,25.001,41296.0
2016-04-22 10:20:00,28.72,28.75,28.7,28.73,32716.0,25.001,25.0271,24.9836,25.0097,32716.0
2016-04-22 10:25:00,28.73,28.75,28.73,28.75,30776.0,25.0097,25.0271,25.0097,25.0271,30776.0
2016-04-22 10:30:00,28.75,28.79,28.75,28.75,46084.0,25.0271,25.062,25.0271,25.0271,46084.0
2016-04-22 10:35:00,28.75,28.76,28.72,28.72,32260.0,25.0271,25.0359,25.001,25.001,32260.0
2016-04-22 10:40:00,28.7,28.7,28.63,28.65,92016.0,24.9836,24.9836,24.9227,24.9401,92016.0
2016-04-22 10:45:00,28.65,28.65,28.63,28.64,46556.0,24.9401,24.9401,24.9227,24.9314,46556.0
2016-04-22 10:50:00,28.63,28.66,28.63,28.66,35148.0,24.9227,24.9488,24.9227,24.9488,35148.0
2016-04-22 10:55:00,28.66,28.66,28.58,28.6,78228.0,24.9488,24.9488,24.8792,24.8966,78228.0
2016-04-22 11:00:00,28.59,28.63,28.59,28.61,35160.0,24.8879,24.9227,24.8879,24.9053,35160.0
2016-04-22 11:05:00,28.61,28.64,28.61,28.63,42496.0,24.9053,24.9314,24.9053,24.9227,42496.0
2016-04-22 11:10:00,28.63,28.65,28.61,28.64,33840.0,24.9227,24.9401,24.9053,24.9314,33840.0
2016-04-22 11:15:00,28.63,28.65,28.62,28.65,31760.0,24.9227,24.9401,24.914,24.9401,31760.0
2016-04-22 11:20:00,28.65,28.69,28.64,28.67,37936.0,24.9401,24.9749,24.9314,24.9575,37936.0
2016-04-22 11:25:00,28.68,28.69,28.67,28.69,29908.0,24.9662,24.9749,24.9575,24.9749,29908.0
2016-04-22 11:30:00,28.69,28.74,28.68,28.74,33480.0,24.9749,25.0184,24.9662,25.0184,33480.0
2016-04-22 11:35:00,28.74,28.75,28.72,28.73,20176.0,25.0184,25.0271,25.001,25.0097,20176.0
2016-04-22 11:40:00,28.73,28.73,28.7,28.71,29996.0,25.0097,25.0097,24.9836,24.9923,29996.0
2016-04-22 11:45:00,28.71,28.71,28.69,28.7,135468.0,24.9923,24.9923,24.9749,24.9836,135468.0
2016-04-22 11:50:00,28.7,28.7,28.66,28.7,78012.0,24.9836,24.9836,24.9488,24.9836,78012.0
2016-04-22 11:55:00,28.7,28.73,28.69,28.73,19556.0,24.9836,25.0097,24.9749,25.0097,19556.0
2016-04-22 12:00:00,28.73,28.74,28.72,28.72,170696.0,25.0097,25.0184,25.001,25.001,170696.0
2016-04-22 12:05:00,28.72,28.73,28.7,28.72,20444.0,25.001,25.0097,24.9836,25.001,20444.0
2016-04-22 12:10:00,28.73,28.73,28.7,28.71,18916.0,25.0097,25.0097,24.9836,24.9923,18916.0
2016-04-22 12:15:00,28.71,28.73,28.7,28.73,25196.0,24.9923,25.0097,24.9836,25.0097,25196.0
2016-04-22 12:20:00,28.73,28.73,28.7,28.71,32920.0,25.0097,25.0097,24.9836,24.9923,32920.0
2016-04-22 12:25:00,28.72,28.73,28.68,28.68,7972.0,25.001,25.0097,24.9662,24.9662,7972.0
2016-04-22 12:30:00,28.68,28.7,28.68,28.7,21412.0,24.9662,24.9836,24.9662,24.9836,21412.0
2016-04-22 12:35:00,28.69,28.72,28.69,28.72,6360.0,24.9749,25.001,24.9749,25.001,6360.0
2016-04-22 12:40:00,28.72,28.74,28.72,28.73,23200.0,25.001,25.0184,25.001,25.0097,23200.0
2016-04-22 12:45:00,28.72,28.72,28.69,28.71,16608.0,25.001,25.001,24.9749,24.9923,16608.0
2016-04-22 12:50:00,28.71,28.73,28.7,28.71,24316.0,24.9923,25.0097,24.9836,24.9923,24316.0
2016-04-22 12:55:00,28.71,28.72,28.7,28.71,24920.0,24.9923,25.001,24.9836,24.9923,24920.0
2016-04-22 13:00:00,28.72,28.73,28.71,28.72,22944.0,25.001,25.0097,24.9923,25.001,22944.0
2016-04-22 13:05:00,28.73,28.73,28.72,28.72,23864.0,25.0097,25.0097,25.001,25.001,23864.0
2016-04-22 13:10:00,28.73,28.74,28.72,28.73,8804.0,25.0097,25.0184,25.001,25.0097,8804.0
2016-04-22 13:15:00,28.71,28.71,28.69,28.7,6000.0,24.9923,24.9923,24.9749,24.9836,6000.0
2016-04-22 13:20:00,28.69,28.69,28.67,28.68,9680.0,24.9749,24.9749,24.9575,24.9662,9680.0
2016-04-22 13:25:00,28.69,28.7,28.68,28.68,10520.0,24.9749,24.9836,24.9662,24.9662,10520.0
2016-04-22 13:30:00,28.7,28.71,28.68,28.71,8564.0,24.9836,24.9923,24.9662,24.9923,8564.0
2016-04-22 13:35:00,28.72,28.73,28.71,28.73,17784.0,25.001,25.0097,24.9923,25.0097,17784.0
2016-04-22 13:40:00,28.74,28.8,28.74,28.8,47364.0,25.0184,25.0707,25.0184,25.0707,47364.0
2016-04-22 13:45:00,28.8,28.81,28.77,28.77,73260.0,25.0707,25.0794,25.0446,25.0446,73260.0
2016-04-22 13:50:00,28.77,28.8,28.75,28.79,46040.0,25.0446,25.0707,25.0271,25.062,46040.0
2016-04-22 13:55:00,28.8,28.8,28.77,28.77,16060.0,25.0707,25.0707,25.0446,25.0446,16060.0
2016-04-22 14:00:00,28.77,28.8,28.77,28.8,42380.0,25.0446,25.0707,25.0446,25.0707,42380.0
2016-04-22 14:05:00,28.8,28.8,28.77,28.77,26412.0,25.0707,25.0707,25.0446,25.0446,26412.0
2016-04-22 14:10:00,28.76,28.79,28.76,28.78,20048.0,25.0359,25.062,25.0359,25.0533,20048.0
2016-04-22 14:15:00,28.77,28.81,28.77,28.81,35316.0,25.0446,25.0794,25.0446,25.0794,35316.0
2016-04-22 14:20:00,28.81,28.82,28.8,28.8,35088.0,25.0794,25.0881,25.0707,25.0707,35088.0
2016-04-22 14:25:00,28.81,28.83,28.8,28.8,19784.0,25.0794,25.0968,25.0707,25.0707,19784.0
2016-04-22 14:30:00,28.79,28.81,28.79,28.79,30028.0,25.062,25.0794,25.062,25.062,30028.0
2016-04-22 14:35:00,28.79,28.8,28.78,28.78,19312.0,25.062,25.0707,25.0533,25.0533,19312.0
2016-04-22 14:40:00,28.78,28.82,28.78,28.8,29740.0,25.0533,25.0881,25.0533,25.0707,29740.0
2016-04-22 14:45:00,28.8,28.8,28.78,28.8,23788.0,25.0707,25.0707,25.0533,25.0707,23788.0
2016-04-22 14:50:00,28.79,28.79,28.77,28.78,8416.0,25.062,25.062,25.0446,25.0533,8416.0
2016-04-22 14:55:00,28.79,28.8,28.79,28.8,39720.0,25.062,25.0707,25.062,25.0707,39720.0
2016-04-22 15:00:00,28.81,28.81,28.77,28.78,34968.0,25.0794,25.0794,25.0446,25.0533,34968.0
2016-04-22 15:05:00,28.78,28.78,28.77,28.78,21496.0,25.0533,25.0533,25.0446,25.0533,21496.0
2016-04-22 15:10:00,28.79,28.8,28.77,28.77,37752.0,25.062,25.0707,25.0446,25.0446,37752.0
2016-04-22 15:15:00,28.77,28.77,28.74,28.75,42820.0,25.0446,25.0446,25.0184,25.0271,42820.0
2016-04-22 15:20:00,28.75,28.75,28.73,28.75,43412.0,25.0271,25.0271,25.0097,25.0271,43412.0
2016-04-22 15:25:00,28.75,28.76,28.75,28.75,36096.0,25.0271,25.0359,25.0271,25.0271,36096.0
2016-04-22 15:30:00,28.75,28.75,28.73,28.73,42976.0,25.0271,25.0271,25.0097,25.0097,42976.0
2016-04-22 15:35:00,28.73,28.73,28.72,28.73,129368.0,25.0097,25.0097,25.001,25.0097,129368.0
2016-04-22 15:40:00,28.73,28.73,28.71,28.71,56272.0,25.0097,25.0097,24.9923,24.9923,56272.0
2016-04-22 15:45:00,28.71,28.73,28.71,28.72,209432.0,24.9923,25.0097,24.9923,25.001,209432.0
2016-04-22 15:50:00,28.72,28.74,28.71,28.74,287600.0,25.001,25.0184,24.9923,25.0184,287600.0
2016-04-22 15:55:00,28.74,28.79,28.73,28.79,1994244.0,25.0184,25.062,25.0097,25.062,1994244.0
2016-04-25 09:30:00,28.75,28.75,28.68,28.73,69268.0,25.0271,25.0271,24.9662,25.0097,69268.0
2016-04-25 09:35:00,28.72,28.74,28.7,28.72,55720.0,25.001,25.0184,24.9836,25.001,55720.0
2016-04-25 09:40:00,28.69,28.7,28.65,28.67,103024.0,24.9749,24.9836,24.9401,24.9575,103024.0
2016-04-25 09:45:00,28.67,28.69,28.64,28.65,61628.0,24.9575,24.9749,24.9314,24.9401,61628.0
2016-04-25 09:50:00,28.64,28.65,28.59,28.63,75156.0,24.9314,24.9401,24.8879,24.9227,75156.0
2016-04-25 09:55:00,28.63,28.67,28.62,28.65,107132.0,24.9227,24.9575,24.914,24.9401,107132.0
2016-04-25 10:00:00,28.66,28.67,28.61,28.66,59072.0,24.9488,24.9575,24.9053,24.9488,59072.0
2016-04-25 10:05:00,28.64,28.64,28.6,28.6,9436.0,24.9314,24.9314,24.8966,24.8966,9436.0
2016-04-25 10:10:00,28.59,28.61,28.57,28.58,14116.0,24.8879,24.9053,24.8705,24.8792,14116.0
2016-04-25 10:15:00,28.58,28.58,28.53,28.54,11524.0,24.8792,24.8792,24.8356,24.8443,11524.0
2016-04-25 10:20:00,28.56,28.57,28.55,28.57,4880.0,24.8618,24.8705,24.853,24.8705,4880.0
2016-04-25 10:25:00,28.57,28.57,28.52,28.54,51412.0,24.8705,24.8705,24.8269,24.8443,51412.0
2016-04-25 10:30:00,28.53,28.58,28.53,28.56,11608.0,24.8356,24.8792,24.8356,24.8618,11608.0
2016-04-25 10:35:00,28.57,28.58,28.55,28.57,25468.0,24.8705,24.8792,24.853,24.8705,25468.0
2016-04-25 10:40:00,28.57,28.58,28.55,28.58,20384.0,24.8705,24.8792,24.853,24.8792,20384.0
2016-04-25 10:45:00,28.58,28.6,28.57,28.57,11688.0,24.8792,24.8966,24.8705,24.8705,11688.0
2016-04-25 10:50:00,28.57,28.57,28.51,28.55,19756.0,24.8705,24.8705,24.8182,24.853,19756.0
2016-04-25 10:55:00,28.56,28.57,28.55,28.56,8360.0,24.8618,24.8705,24.853,24.8618,8360.0
2016-04-25 11:00:00,28.55,28.57,28.53,28.53,14396.0,24.853,24.8705,24.8356,24.8356,14396.0
2016-04-25 11:05:00,28.52,28.55,28.52,28.52,12792.0,24.8269,24.853,24.8269,24.8269,12792.0
2016-04-25 11:10:00,28.52,28.53,28.5,28.53,17492.0,24.8269,24.8356,24.8095,24.8356,17492.0
2016-04-25 11:15:00,28.53,28.55,28.52,28.54,11664.0,24.8356,24.853,24.8269,24.8443,11664.0
2016-04-25 11:20:00,28.55,28.58,28.54,28.58,8652.0,24.853,24.8792,24.8443,24.8792,8652.0
2016-04-25 11:25:00,28.56,28.58,28.56,28.58,9816.0,24.8618,24.8792,24.8618,24.8792,9816.0
2016-04-25 11:30:00,28.59,28.59,28.56,28.56,15712.0,24.8879,24.8879,24.8618,24.8618,15712.0
2016-04-25 11:35:00,28.56,28.58,28.54,28.55,13020.0,24.8618,24.8792,24.8443,24.853,13020.0
2016-04-25 11:40:00,28.54,28.57,28.54,28.56,7816.0,24.8443,24.8705,24.8443,24.8618,7816.0
2016-04-25 11:45:00,28.55,28.56,28.53,28.53,12164.0,24.853,24.8618,24.8356,24.8356,12164.0
2016-04-25 11:50:00,28.54,28.55,28.53,28.55,12064.0,24.8443,24.853,24.8356,24.853,12064.0
2016-04-25 11:55:00,28.54,28.54,28.52,28.53,19240.0,24.8443,24.8443,24.8269,24.8356,19240.0
2016-04-25 12:00:00,28.53,28.54,28.5,28.51,50400.0,24.8356,24.8443,24.8095,24.8182,50400.0
2016-04-25 12:05:00,28.51,28.53,28.49,28.5,53268.0,24.8182,24.8356,24.8008,24.8095,53268.0
2016-04-25 12:10:00,28.49,28.5,28.47,28.5,7856.0,24.8008,24.8095,24.7834,24.8095,7856.0
2016-04-25 12:15:00,28.49,28.5,28.47,28.49,15308.0,24.8008,24.8095,24.7834,24.8008,15308.0
2016-04-25 12:20:00,28.49,28.5,28.48,28.48,13888.0,24.8008,24.8095,24.7921,24.7921,13888.0
2016-04-25 12:25:00,28.48,28.49,28.48,28.49,25328.0,24.7921,24.8008,24.7921,24.8008,25328.0
2016-04-25 12:30:00,28.49,28.49,28.47,28.49,21200.0,24.8008,24.8008,24.7834,24.8008,21200.0
2016-04-25 12:35:00,28.49,28.49,28.45,28.45,12008.0,24.8008,24.8008,24.766,24.766,12008.0
2016-04-25 12:40:00,28.45,28.46,28.45,28.45,5676.0,24.766,24.7747,24.766,24.766,5676.0
2016-04-25 12:45:00,28.45,28.47,28.45,28.47,8104.0,24.766,24.7834,24.766,24.7834,8104.0
2016-04-25 12:50:00,28.47,28.53,28.47,28.52,25992.0,24.7834,24.8356,24.7834,24.8269,25992.0
2016-04-25 12:55:00,28.52,28.53,28.52,28.53,10408.0,24.8269,24.8356,24.8269,24.8356,10408.0
2016-04-25 13:00:00,28.53,28.54,28.53,28.54,12252.0,24.8356,24.8443,24.8356,24.8443,12252.0
2016-04-25 13:05:00,28.54,28.54,28.52,28.52,7032.0,24.8443,24.8443,24.8269,24.8269,7032.0
2016-04-25 13:10:00,28.52,28.56,28.52,28.56,43356.0,24.8269,24.8618,24.8269,24.8618,43356.0
2016-04-25 13:15:00,28.54,28.54,28.53,28.53,3784.0,24.8443,24.8443,24.8356,24.8356,3784.0
2016-04-25 13:20:00,28.53,28.54,28.52,28.52,9708.0,24.8356,24.8443,24.8269,24.8269,9708.0
2016-04-25 13:25:00,28.52,28.52,28.51,28.51,4584.0,24.8269,24.8269,24.8182,24.8182,4584.0
2016-04-25 13:30:00,28.52,28.53,28.51,28.52,34760.0,24.8269,24.8356,24.8182,24.8269,34760.0
2016-04-25 13:35:00,28.52,28.53,28.5,28.5,31960.0,24.8269,24.8356,24.8095,24.8095,31960.0
2016-04-25 13:40:00,28.52,28.52,28.5,28.5,15416.0,24.8269,24.8269,24.8095,24.8095,15416.0
2016-04-25 13:45:00,28.49,28.51,28.49,28.5,6780.0,24.8008,24.8182,24.8008,24.8095,6780.0
2016-04-25 13:50:00,28.5,28.52,28.5,28.52,22200.0,24.8095,24.8269,24.8095,24.8269,22200.0
2016-04-25 13:55:00,28.52,28.52,28.49,28.49,22564.0,24.8269,24.8269,24.8008,24.8008,22564.0
2016-04-25 14:00:00,28.49,28.5,28.48,28.49,7812.0,24.8008,24.8095,24.7921,24.8008,7812.0
2016-04-25 14:05:00,28.48,28.48,28.45,28.47,11384.0,24.7921,24.7921,24.766,24.7834,11384.0
2016-04-25 14:10:00,28.46,28.48,28.45,28.48,15024.0,24.7747,24.7921,24.766,24.7921,15024.0
2016-04-25 14:15:00,28.48,28.48,28.47,28.47,9960.0,24.7921,24.7921,24.7834,24.7834,9960.0
2016-04-25 14:20:00,28.47,28.47,28.44,28.47,51628.0,24.7834,24.7834,24.7573,24.7834,51628.0
2016-04-25 14:25:00,28.46,28.49,28.46,28.49,24816.0,24.7747,24.8008,24.7747,24.8008,24816.0
2016-04-25 14:30:00,28.48,28.49,28.48,28.49,32916.0,24.7921,24.8008,24.7921,24.8008,32916.0
2016-04-25 14:35:00,28.49,28.49,28.48,28.48,27228.0,24.8008,24.8008,24.7921,24.7921,27228.0
2016-04-25 14:40:00,28.49,28.49,28.46,28.48,28572.0,24.8008,24.8008,24.7747,24.7921,28572.0
2016-04-25 14:45:00,28.48,28.48,28.46,28.46,26224.0,24.7921,24.7921,24.7747,24.7747,26224.0
2016-04-25 14:50:00,28.46,28.48,28.46,28.46,21156.0,24.7747,24.7921,24.7747,24.7747,21156.0
2016-04-25 14:55:00,28.47,28.5,28.47,28.5,50420.0,24.7834,24.8095,24.7834,24.8095,50420.0
2016-04-25 15:00:00,28.49,28.5,28.47,28.48,43816.0,24.8008,24.8095,24.7834,24.7921,43816.0
2016-04-25 15:05:00,28.48,28.49,28.47,28.47,11120.0,24.7921,24.8008,24.7834,24.7834,11120.0
2016-04-25 15:10:00,28.46,28.48,28.45,28.46,31960.0,24.7747,24.7921,24.766,24.7747,31960.0
2016-04-25 15:15:00,28.47,28.47,28.45,28.46,34452.0,24.7834,24.7834,24.766,24.7747,34452.0
2016-04-25 15:20:00,28.46,28.47,28.45,28.47,50180.0,24.7747,24.7834,24.766,24.7834,50180.0
2016-04-25 15:25:00,28.47,28.48,28.47,28.48,48472.0,24.7834,24.7921,24.7834,24.7921,48472.0
2016-04-25 15:30:00,28.48,28.49,28.47,28.49,82708.0,24.7921,24.8008,24.7834,24.8008,82708.0
2016-04-25 15:35:00,28.49,28.51,28.49,28.51,73016.0,24.8008,24.8182,24.8008,24.8182,73016.0
2016-04-25 15:40:00,28.51,28.52,28.5,28.5,89824.0,24.8182,24.8269,24.8095,24.8095,89824.0
2016-04-25 15:45:00,28.51,28.53,28.51,28.52,43092.0,24.8182,24.8356,24.8182,24.8269,43092.0
2016-04-25 15:50:00,28.52,28.53,28.51,28.51,171764.0,24.8269,24.8356,24.8182,24.8182,171764.0
2016-04-25 15:55:00,28.51,28.57,28.51,28.55,422768.0,24.8182,24.8705,24.8182,24.853,422768.0
2016-04-26 09:30:00,28.66,28.66,28.61,28.65,47032.0,24.9488,24.9488,24.9053,24.9401,47032.0
2016-04-26 09:35:00,28.65,28.65,28.61,28.62,14816.0,24.9401,24.9401,24.9053,24.914,14816.0
2016-04-26 09:40:00,28.64,28.66,28.63,28.66,125532.0,24.9314,24.9488,24.9227,24.9488,125532.0
2016-04-26 09:45:00,28.68,28.72,28.67,28.72,30988.0,24.9662,25.001,24.9575,25.001,30988.0
2016-04-26 09:50:00,28.73,28.75,28.72,28.74,42800.0,25.0097,25.0271,25.001,25.0184,42800.0
2016-04-26 09:55:00,28.75,28.78,28.74,28.77,40088.0,25.0271,25.0533,25.0184,25.0446,40088.0
2016-04-26 10:00:00,28.78,28.79,28.76,28.76,14700.0,25.0533,25.062,25.0359,25.0359,14700.0
2016-04-26 10:05:00,28.78,28.81,28.77,28.78,26584.0,25.0533,25.0794,25.0446,25.0533,26584.0
2016-04-26 10:10:00,28.78,28.78,28.72,28.72,62928.0,25.0533,25.0533,25.001,25.001,62928.0
2016-04-26 10:15:00,28.72,28.74,28.72,28.74,41968.0,25.001,25.0184,25.001,25.0184,41968.0
2016-04-26 10:20:00,28.73,28.74,28.69,28.69,97652.0,25.0097,25.0184,24.9749,24.9749,97652.0
2016-04-26 10:25:00,28.7,28.7,28.62,28.63,146184.0,24.9836,24.9836,24.914,24.9227,146184.0
2016-04-26 10:30:00,28.62,28.63,28.6,28.63,6668.0,24.914,24.9227,24.8966,24.9227,6668.0
2016-04-26 10:35:00,28.63,28.65,28.62,28.63,12404.0,24.9227,24.9401,24.914,24.9227,12404.0
2016-04-26 10:40:00,28.63,28.67,28.63,28.66,4740.0,24.9227,24.9575,24.9227,24.9488,4740.0
2016-04-26 10:45:00,28.65,28.68,28.65,28.68,11100.0,24.9401,24.9662,24.9401,24.9662,11100.0
2016-04-26 10:50:00,28.66,28.67,28.64,28.65,9304.0,24.9488,24.9575,24.9314,24.9401,9304.0
2016-04-26 10:55:00,28.64,28.65,28.61,28.61,8852.0,24.9314,24.9401,24.9053,24.9053,8852.0
2016-04-26 11:00:00,28.61,28.61,28.58,28.6,7408.0,24.9053,24.9053,24.8792,24.8966,7408.0
2016-04-26 11:05:00,28.62,28.63,28.61,28.63,15284.0,24.914,24.9227,24.9053,24.9227,15284.0
2016-04-26 11:10:00,28.65,28.67,28.65,28.67,7428.0,24.9401,24.9575,24.9401,24.9575,7428.0
2016-04-26 11:15:00,28.67,28.7,28.67,28.7,6288.0,24.9575,24.9836,24.9575,24.9836,6288.0
2016-04-26 11:20:00,28.7,28.79,28.7,28.78,100448.0,24.9836,25.062,24.9836,25.0533,100448.0
2016-04-26 11:25:00,28.79,28.83,28.79,28.8,36616.0,25.062,25.0968,25.062,25.0707,36616.0
2016-04-26 11:30:00,28.8,28.81,28.78,28.79,84376.0,25.0707,25.0794,25.0533,25.062,84376.0
2016-04-26 11:35:00,28.79,28.8,28.78,28.8,15800.0,25.062,25.0707,25.0533,25.0707,15800.0
2016-04-26 11:40:00,28.8,28.81,28.79,28.8,15280.0,25.0707,25.0794,25.062,25.0707,15280.0
2016-04-26 11:45:00,28.8,28.84,28.8,28.84,14416.0,25.0707,25.1055,25.0707,25.1055,14416.0
2016-04-26 11:50:00,28.86,28.87,28.83,28.85,25372.0,25.1229,25.1316,25.0968,25.1142,25372.0
2016-04-26 11:55:00,28.85,28.86,28.84,28.85,6612.0,25.1142,25.1229,25.1055,25.1142,6612.0
2016-04-26 12:00:00,28.85,28.86,28.85,28.86,24020.0,25.1142,25.1229,25.1142,25.1229,24020.0
2016-04-26 12:05:00,28.88,28.91,28.88,28.89,19748.0,25.1403,25.1664,25.1403,25.149,19748.0
2016-04-26 12:10:00,28.88,28.9,28.88,28.89,23276.0,25.1403,25.1577,25.1403,25.149,23276.0
2016-04-26 12:15:00,28.89,28.93,28.89,28.93,13452.0,25.149,25.1838,25.149,25.1838,13452.0
2016-04-26 12:20:00,28.93,28.93,28.9,28.9,17400.0,25.1838,25.1838,25.1577,25.1577,17400.0
2016-04-26 12:25:00,28.91,28.92,28.91,28.91,12072.0,25.1664,25.1751,25.1664,25.1664,12072.0
2016-04-26 12:30:00,28.92,28.93,28.91,28.92,32452.0,25.1751,25.1838,25.1664,25.1751,32452.0
2016-04-26 12:35:00,28.92,28.93,28.89,28.89,4640.0,25.1751,25.1838,25.149,25.149,4640.0
2016-04-26 12:40:00,28.87,28.9,28.87,28.9,86712.0,25.1316,25.1577,25.1316,25.1577,86712.0
2016-04-26 12:45:00,28.91,28.91,28.89,28.89,13912.0,25.1664,25.1664,25.149,25.149,13912.0
2016-04-26 12:50:00,28.91,28.92,28.9,28.9,30108.0,25.1664,25.1751,25.1577,25.1577,30108.0
2016-04-26 12:55:00,28.89,28.9,28.88,28.88,9400.0,25.149,25.1577,25.1403,25.1403,9400.0
2016-04-26 13:00:00,28.88,28.88,28.85,28.86,12296.0,25.1403,25.1403,25.1142,25.1229,12296.0
2016-04-26 13:05:00,28.85,28.87,28.85,28.87,18848.0,25.1142,25.1316,25.1142,25.1316,18848.0
2016-04-26 13:10:00,28.87,28.88,28.84,28.84,20496.0,25.1316,25.1403,25.1055,25.1055,20496.0
2016-04-26 13:15:00,28.86,28.89,28.85,28.89,20792.0,25.1229,25.149,25.1142,25.149,20792.0
2016-04-26 13:20:00,28.89,28.89,28.89,28.89,5700.0,25.149,25.149,25.149,25.149,5700.0
2016-04-26 13:25:00,28.89,28.89,28.88,28.89,8552.0,25.149,25.149,25.1403,25.149,8552.0
2016-04-26 13:30:00,28.89,28.93,28.89,28.91,17368.0,25.149,25.1838,25.149,25.1664,17368.0
2016-04-26 13:35:00,28.91,28.91,28.88,28.89,21800.0,25.1664,25.1664,25.1403,25.149,21800.0
2016-04-26 13:40:00,28.88,28.88,28.81,28.83,17852.0,25.1403,25.1403,25.0794,25.0968,17852.0
2016-04-26 13:45:00,28.84,28.84,28.82,28.84,14672.0,25.1055,25.1055,25.0881,25.1055,14672.0
2016-04-26 13:50:00,28.83,28.83,28.8,28.81,13292.0,25.0968,25.0968,25.0707,25.0794,13292.0
2016-04-26 13:55:00,28.81,28.83,28.81,28.83,17196.0,25.0794,25.0968,25.0794,25.0968,17196.0
2016-04-26 14:00:00,28.83,28.85,28.83,28.84,12624.0,25.0968,25.1142,25.0968,25.1055,12624.0
2016-04-26 14:05:00,28.83,28.83,28.81,28.83,11212.0,25.0968,25.0968,25.0794,25.0968,11212.0
2016-04-26 14:10:00,28.83,28.85,28.83,28.85,17080.0,25.0968,25.1142,25.0968,25.1142,17080.0
2016-04-26 14:15:00,28.88,28.89,28.87,28.88,22756.0,25.1403,25.149,25.1316,25.1403,22756.0
2016-04-26 14:20:00,28.87,28.88,28.86,28.86,7288.0,25.1316,25.1403,25.1229,25.1229,7288.0
2016-04-26 14:25:00,28.87,28.9,28.86,28.86,25024.0,25.1316,25.1577,25.1229,25.1229,25024.0
2016-04-26 14:30:00,28.86,28.9,28.86,28.89,23432.0,25.1229,25.1577,25.1229,25.149,23432.0
2016-04-26 14:35:00,28.91,28.91,28.87,28.87,16876.0,25.1664,25.1664,25.1316,25.1316,16876.0
2016-04-26 14:40:00,28.89,28.9,28.88,28.88,32372.0,25.149,25.1577,25.1403,25.1403,32372.0
2016-04-26 14:45:00,28.88,28.91,28.88,28.9,28892.0,25.1403,25.1664,25.1403,25.1577,28892.0
2016-04-26 14:50:00,28.9,28.9,28.86,28.86,28416.0,25.1577,25.1577,25.1229,25.1229,28416.0
2016-04-26 14:55:00,28.86,28.88,28.86,28.87,60496.0,25.1229,25.1403,25.1229,25.1316,60496.0
2016-04-26 15:00:00,28.87,28.9,28.87,28.9,67444.0,25.1316,25.1577,25.1316,25.1577,67444.0
2016-04-26 15:05:00,28.9,28.91,28.87,28.87,51980.0,25.1577,25.1664,25.1316,25.1316,51980.0
2016-04-26 15:10:00,28.87,28.89,28.86,28.86,33608.0,25.1316,25.149,25.1229,25.1229,33608.0
2016-04-26 15:15:00,28.86,28.89,28.85,28.86,48984.0,25.1229,25.149,25.1142,25.1229,48984.0
2016-04-26 15:20:00,28.86,28.87,28.84,28.86,47760.0,25.1229,25.1316,25.1055,25.1229,47760.0
2016-04-26 15:25:00,28.86,28.87,28.85,28.87,59068.0,25.1229,25.1316,25.1142,25.1316,59068.0
2016-04-26 15:30:00,28.87,28.91,28.87,28.91,189220.0,25.1316,25.1664,25.1316,25.1664,189220.0
2016-04-26 15:35:00,28.9,28.91,28.89,28.9,65444.0,25.1577,25.1664,25.149,25.1577,65444.0
2016-04-26 15:40:00,28.91,28.93,28.9,28.92,58536.0,25.1664,25.1838,25.1577,25.1751,58536.0
2016-04-26 15:45:00,28.92,28.93,28.91,28.91,61964.0,25.1751,25.1838,25.1664,25.1664,61964.0
2016-04-26 15:50:00,28.91,28.94,28.91,28.93,79292.0,25.1664,25.1925,25.1664,25.1838,79292.0
2016-04-26 15:55:00,28.93,28.93,28.92,28.92,87660.0,25.1838,25.1838,25.1751,25.1751,87660.0
2016-04-27 09:30:00,28.92,28.97,28.9,28.97,107172.0,25.1751,25.2187,25.1577,25.2187,107172.0
2016-04-27 09:35:00,28.98,29.03,28.96,29.01,23692.0,25.2274,25.2709,25.21,25.2535,23692.0
2016-04-27 09:40:00,29.03,29.05,29.0,29.03,27356.0,25.2709,25.2883,25.2448,25.2709,27356.0
2016-04-27 09:45:00,29.02,29.02,28.96,28.97,38160.0,25.2622,25.2622,25.21,25.2187,38160.0
2016-04-27 09:50:00,29.0,29.0,28.95,28.95,16948.0,25.2448,25.2448,25.2013,25.2013,16948.0
2016-04-27 09:55:00,28.98,29.01,28.98,29.0,12644.0,25.2274,25.2535,25.2274,25.2448,12644.0
2016-04-27 10:00:00,29.02,29.05,29.0,29.04,28904.0,25.2622,25.2883,25.2448,25.2796,28904.0
2016-04-27 10:05:00,29.05,29.05,28.98,29.0,16632.0,25.2883,25.2883,25.2274,25.2448,16632.0
2016-04-27 10:10:00,29.0,29.0,28.98,29.0,20116.0,25.2448,25.2448,25.2274,25.2448,20116.0
2016-04-27 10:15:00,28.99,29.0,28.97,28.98,20076.0,25.2361,25.2448,25.2187,25.2274,20076.0
2016-04-27 10:20:00,28.97,28.98,28.95,28.97,16916.0,25.2187,25.2274,25.2013,25.2187,16916.0
2016-04-27 10:25:00,28.96,28.97,28.94,28.95,25444.0,25.21,25.2187,25.1925,25.2013,25444.0
2016-04-27 10:30:00,28.93,28.94,28.9,28.93,18860.0,25.1838,25.1925,25.1577,25.1838,18860.0
2016-04-27 10:35:00,28.92,28.92,28.86,28.89,13228.0,25.1751,25.1751,25.1229,25.149,13228.0
2016-04-27 10:40:00,28.85,28.86,28.83,28.84,20516.0,25.1142,25.1229,25.0968,25.1055,20516.0
2016-04-27 10:45:00,28.84,28.85,28.83,28.85,12156.0,25.1055,25.1142,25.0968,25.1142,12156.0
2016-04-27 10:50:00,28.84,28.84,28.82,28.84,11468.0,25.1055,25.1055,25.0881,25.1055,11468.0
2016-04-27 10:55:00,28.85,28.88,28.85,28.88,6712.0,25.1142,25.1403,25.1142,25.1403,6712.0
2016-04-27 11:00:00,28.86,28.89,28.86,28.88,10336.0,25.1229,25.149,25.1229,25.1403,10336.0
2016-04-27 11:05:00,28.9,28.92,28.89,28.92,18032.0,25.1577,25.1751,25.149,25.1751,18032.0
2016-04-27 11:10:00,28.92,28.93,28.91,28.92,12596.0,25.1751,25.1838,25.1664,25.1751,12596.0
2016-04-27 11:15:00,28.93,28.94,28.92,28.94,12984.0,25.1838,25.1925,25.1751,25.1925,12984.0
2016-04-27 11:20:00,28.93,28.94,28.93,28.94,6556.0,25.1838,25.1925,25.1838,25.1925,6556.0
2016-04-27 11:25:00,28.95,28.95,28.93,28.94,7620.0,25.2013,25.2013,25.1838,25.1925,7620.0
2016-04-27 11:30:00,28.96,29.0,28.96,28.99,13900.0,25.21,25.2448,25.21,25.2361,13900.0
2016-04-27 11:35:00,29.0,29.0,28.98,28.99,8872.0,25.2448,25.2448,25.2274,25.2361,8872.0
2016-04-27 11:40:00,29.0,29.0,28.98,28.98,9836.0,25.2448,25.2448,25.2274,25.2274,9836.0
2016-04-27 11:45:00,29.0,29.0,28.96,28.97,15728.0,25.2448,25.2448,25.21,25.2187,15728.0
2016-04-27 11:50:00,28.98,28.98,28.97,28.97,3212.0,25.2274,25.2274,25.2187,25.2187,3212.0
2016-04-27 11:55:00,28.98,29.0,28.98,28.99,26316.0,25.2274,25.2448,25.2274,25.2361,26316.0
2016-04-27 12:00:00,29.0,29.0,28.98,28.98,14112.0,25.2448,25.2448,25.2274,25.2274,14112.0
2016-04-27 12:05:00,28.98,28.99,28.96,28.97,11600.0,25.2274,25.2361,25.21,25.2187,11600.0
2016-04-27 12:10:00,28.95,28.95,28.92,28.93,15884.0,25.2013,25.2013,25.1751,25.1838,15884.0
2016-04-27 12:15:00,28.94,28.94,28.92,28.92,29448.0,25.1925,25.1925,25.1751,25.1751,29448.0
2016-04-27 12:20:00,28.93,28.95,28.92,28.94,9316.0,25.1838,25.2013,25.1751,25.1925,9316.0
2016-04-27 12:25:00,28.94,28.95,28.91,28.92,9404.0,25.1925,25.2013,25.1664,25.1751,9404.0
2016-04-27 12:30:00,28.91,28.93,28.9,28.91,9984.0,25.1664,25.1838,25.1577,25.1664,9984.0
2016-04-27 12:35:00,28.92,28.92,28.9,28.91,16636.0,25.1751,25.1751,25.1577,25.1664,16636.0
2016-04-27 12:40:00,28.9,28.91,28.9,28.91,8568.0,25.1577,25.1664,25.1577,25.1664,8568.0
2016-04-27 12:45:00,28.91,28.91,28.9,28.91,15708.0,25.1664,25.1664,25.1577,25.1664,15708.0
2016-04-27 12:50:00,28.9,28.91,28.9,28.91,10596.0,25.1577,25.1664,25.1577,25.1664,10596.0
2016-04-27 12:55:00,28.91,28.93,28.9,28.91,21012.0,25.1664,25.1838,25.1577,25.1664,21012.0
2016-04-27 13:00:00,28.91,28.92,28.89,28.92,7880.0,25.1664,25.1751,25.149,25.1751,7880.0
2016-04-27 13:05:00,28.91,28.92,28.9,28.9,13880.0,25.1664,25.1751,25.1577,25.1577,13880.0
2016-04-27 13:10:00,28.9,28.91,28.89,28.91,7144.0,25.1577,25.1664,25.149,25.1664,7144.0
2016-04-27 13:15:00,28.9,28.92,28.9,28.9,24320.0,25.1577,25.1751,25.1577,25.1577,24320.0
2016-04-27 13:20:00,28.9,28.91,28.88,28.88,23996.0,25.1577,25.1664,25.1403,25.1403,23996.0
2016-04-27 13:25:00,28.9,28.9,28.88,28.89,10856.0,25.1577,25.1577,25.1403,25.149,10856.0
2016-04-27 13:30:00,28.89,28.9,28.88,28.89,9136.0,25.149,25.1577,25.1403,25.149,9136.0
2016-04-27 13:35:00,28.89,28.91,28.88,28.91,11236.0,25.149,25.1664,25.1403,25.1664,11236.0
2016-04-27 13:40:00,28.91,28.92,28.9,28.91,7840.0,25.1664,25.1751,25.1577,25.1664,7840.0
2016-04-27 13:45:00,28.91,28.94,28.91,28.93,6980.0,25.1664,25.1925,25.1664,25.1838,6980.0
2016-04-27 13:50:00,28.93,28.95,28.92,28.94,19868.0,25.1838,25.2013,25.1751,25.1925,19868.0
2016-04-27 13:55:00,28.94,28.94,28.92,28.92,11068.0,25.1925,25.1925,25.1751,25.1751,11068.0
2016-04-27 14:00:00,28.91,28.92,28.86,28.89,16600.0,25.1664,25.1751,25.1229,25.149,16600.0
2016-04-27 14:05:00,28.88,28.99,28.87,28.98,41484.0,25.1403,25.2361,25.1316,25.2274,41484.0
2016-04-27 14:10:00,29.0,29.0,28.95,28.97,21856.0,25.2448,25.2448,25.2013,25.2187,21856.0
2016-04-27 14:15:00,28.97,29.01,28.97,29.01,8920.0,25.2187,25.2535,25.2187,25.2535,8920.0
2016-04-27 14:20:00,29.01,29.04,29.0,29.0,25060.0,25.2535,25.2796,25.2448,25.2448,25060.0
2016-04-27 14:25:00,29.0,29.01,28.96,28.96,9912.0,25.2448,25.2535,25.21,25.21,9912.0
2016-04-27 14:30:00,28.97,28.97,28.91,28.91,20108.0,25.2187,25.2187,25.1664,25.1664,20108.0
2016-04-27 14:35:00,28.91,28.93,28.88,28.89,84512.0,25.1664,25.1838,25.1403,25.149,84512.0
2016-04-27 14:40:00,28.89,28.92,28.89,28.91,19976.0,25.149,25.1751,25.149,25.1664,19976.0
2016-04-27 14:45:00,28.9,28.92,28.89,28.91,18448.0,25.1577,25.1751,25.149,25.1664,18448.0
2016-04-27 14:50:00,28.92,28.97,28.92,28.97,18104.0,25.1751,25.2187,25.1751,25.2187,18104.0
2016-04-27 14:55:00,28.96,28.97,28.95,28.96,13272.0,25.21,25.2187,25.2013,25.21,13272.0
2016-04-27 15:00:00,28.96,29.02,28.95,29.0,19668.0,25.21,25.2622,25.2013,25.2448,19668.0
2016-04-27 15:05:00,29.02,29.02,28.99,29.0,18644.0,25.2622,25.2622,25.2361,25.2448,18644.0
2016-04-27 15:10:00,29.01,29.03,29.0,29.02,32592.0,25.2535,25.2709,25.2448,25.2622,32592.0
2016-04-27 15:15:00,29.03,29.05,29.02,29.04,12788.0,25.2709,25.2883,25.2622,25.2796,12788.0
2016-04-27 15:20:00,29.04,29.07,29.04,29.06,42700.0,25.2796,25.3057,25.2796,25.297,42700.0
2016-04-27 15:25:00,29.07,29.07,29.05,29.07,25308.0,25.3057,25.3057,25.2883,25.3057,25308.0
2016-04-27 15:30:00,29.07,29.08,29.06,29.07,33684.0,25.3057,25.3144,25.297,25.3057,33684.0
2016-04-27 15:35:00,29.08,29.09,29.06,29.09,61944.0,25.3144,25.3231,25.297,25.3231,61944.0
2016-04-27 15:40:00,29.08,29.09,29.07,29.07,28872.0,25.3144,25.3231,25.3057,25.3057,28872.0
2016-04-27 15:45:00,29.09,29.1,29.08,29.1,56720.0,25.3231,25.3318,25.3144,25.3318,56720.0
2016-04-27 15:50:00,29.1,29.1,29.08,29.09,42832.0,25.3318,25.3318,25.3144,25.3231,42832.0
2016-04-27 15:55:00,29.09,29.09,29.04,29.06,126884.0,25.3231,25.3231,25.2796,25.297,126884.0
2016-04-28 09:30:00,28.93,28.93,28.82,28.85,84140.0,25.1838,25.1838,25.0881,25.1142,84140.0
2016-04-28 09:35:00,28.82,28.88,28.77,28.88,23948.0,25.0881,25.1403,25.0446,25.1403,23948.0
2016-04-28 09:40:00,28.89,28.93,28.88,28.93,16744.0,25.149,25.1838,25.1403,25.1838,16744.0
2016-04-28 09:45:00,28.93,28.94,28.92,28.93,8408.0,25.1838,25.1925,25.1751,25.1838,8408.0
2016-04-28 09:50:00,28.95,28.96,28.92,28.96,4320.0,25.2013,25.21,25.1751,25.21,4320.0
2016-04-28 09:55:00,28.93,28.97,28.92,28.95,14148.0,25.1838,25.2187,25.1751,25.2013,14148.0
2016-04-28 10:00:00,28.94,28.98,28.94,28.96,14448.0,25.1925,25.2274,25.1925,25.21,14448.0
2016-04-28 10:05:00,28.96,28.99,28.95,28.95,23268.0,25.21,25.2361,25.2013,25.2013,23268.0
2016-04-28 10:10:00,28.95,28.97,28.95,28.97,16116.0,25.2013,25.2187,25.2013,25.2187,16116.0
2016-04-28 10:15:00,28.97,28.98,28.95,28.96,53940.0,25.2187,25.2274,25.2013,25.21,53940.0
2016-04-28 10:20:00,28.95,28.97,28.94,28.96,49208.0,25.2013,25.2187,25.1925,25.21,49208.0
2016-04-28 10:25:00,28.96,28.98,28.96,28.98,23976.0,25.21,25.2274,25.21,25.2274,23976.0
2016-04-28 10:30:00,28.98,28.99,28.96,28.98,38848.0,25.2274,25.2361,25.21,25.2274,38848.0
2016-04-28 10:35:00,28.98,29.0,28.97,28.98,32804.0,25.2274,25.2448,25.2187,25.2274,32804.0
2016-04-28 10:40:00,28.98,28.99,28.94,28.95,60248.0,25.2274,25.2361,25.1925,25.2013,60248.0
2016-04-28 10:45:00,28.95,29.02,28.95,29.0,34996.0,25.2013,25.2622,25.2013,25.2448,34996.0
2016-04-28 10:50:00,29.0,29.0,28.97,28.98,34420.0,25.2448,25.2448,25.2187,25.2274,34420.0
2016-04-28 10:55:00,28.99,29.01,28.99,28.99,22872.0,25.2361,25.2535,25.2361,25.2361,22872.0
2016-04-28 11:00:00,29.0,29.01,28.98,29.0,29316.0,25.2448,25.2535,25.2274,25.2448,29316.0
2016-04-28 11:05:00,29.0,29.0,28.96,28.96,28064.0,25.2448,25.2448,25.21,25.21,28064.0
2016-04-28 11:10:00,28.96,29.0,28.95,29.0,31780.0,25.21,25.2448,25.2013,25.2448,31780.0
2016-04-28 11:15:00,29.0,29.0,28.98,29.0,68832.0,25.2448,25.2448,25.2274,25.2448,68832.0
2016-04-28 11:20:00,29.0,29.03,29.0,29.03,76644.0,25.2448,25.2709,25.2448,25.2709,76644.0
2016-04-28 11:25:00,29.02,29.03,29.01,29.01,187952.0,25.2622,25.2709,25.2535,25.2535,187952.0
2016-04-28 11:30:00,29.02,29.03,29.01,29.03,13060.0,25.2622,25.2709,25.2535,25.2709,13060.0
2016-04-28 11:35:00,29.03,29.03,29.02,29.02,16812.0,25.2709,25.2709,25.2622,25.2622,16812.0
2016-04-28 11:40:00,29.02,29.03,29.01,29.01,30440.0,25.2622,25.2709,25.2535,25.2535,30440.0
2016-04-28 11:45:00,29.01,29.03,29.0,29.0,34824.0,25.2535,25.2709,25.2448,25.2448,34824.0
2016-04-28 11:50:00,29.0,29.02,29.0,29.0,24600.0,25.2448,25.2622,25.2448,25.2448,24600.0
2016-04-28 11:55:00,29.0,29.0,28.98,28.98,28876.0,25.2448,25.2448,25.2274,25.2274,28876.0
2016-04-28 12:00:00,28.98,29.01,28.98,29.0,32396.0,25.2274,25.2535,25.2274,25.2448,32396.0
2016-04-28 12:05:00,29.0,29.0,28.98,28.99,23532.0,25.2448,25.2448,25.2274,25.2361,23532.0
2016-04-28 12:10:00,28.99,28.99,28.97,28.97,19888.0,25.2361,25.2361,25.2187,25.2187,19888.0
2016-04-28 12:15:00,28.97,28.97,28.94,28.94,32680.0,25.2187,25.2187,25.1925,25.1925,32680.0
2016-04-28 12:20:00,28.94,28.96,28.93,28.95,29560.0,25.1925,25.21,25.1838,25.2013,29560.0
2016-04-28 12:25:00,28.95,28.96,28.94,28.95,20328.0,25.2013,25.21,25.1925,25.2013,20328.0
2016-04-28 12:30:00,28.95,28.96,28.94,28.96,22000.0,25.2013,25.21,25.1925,25.21,22000.0
2016-04-28 12:35:00,28.96,28.96,28.94,28.96,33044.0,25.21,25.21,25.1925,25.21,33044.0
2016-04-28 12:40:00,28.96,28.97,28.95,28.96,35536.0,25.21,25.2187,25.2013,25.21,35536.0
2016-04-28 12:45:00,28.96,28.96,28.95,28.95,27836.0,25.21,25.21,25.2013,25.2013,27836.0
2016-04-28 12:50:00,28.95,28.97,28.93,28.97,22552.0,25.2013,25.2187,25.1838,25.2187,22552.0
2016-04-28 12:55:00,28.96,28.98,28.95,28.95,24268.0,25.21,25.2274,25.2013,25.2013,24268.0
2016-04-28 13:00:00,28.95,28.95,28.92,28.92,24140.0,25.2013,25.2013,25.1751,25.1751,24140.0
2016-04-28 13:05:00,28.93,28.94,28.91,28.92,37016.0,25.1838,25.1925,25.1664,25.1751,37016.0
2016-04-28 13:10:00,28.92,28.92,28.9,28.91,21112.0,25.1751,25.1751,25.1577,25.1664,21112.0
2016-04-28 13:15:00,28.92,28.92,28.9,28.9,27084.0,25.1751,25.1751,25.1577,25.1577,27084.0
2016-04-28 13:20:00,28.9,28.92,28.9,28.92,18496.0,25.1577,25.1751,25.1577,25.1751,18496.0
2016-04-28 13:25:00,28.91,28.93,28.91,28.91,27824.0,25.1664,25.1838,25.1664,25.1664,27824.0
2016-04-28 13:30:00,28.91,28.95,28.91,28.93,29084.0,25.1664,25.2013,25.1664,25.1838,29084.0
2016-04-28 13:35:00,28.93,28.95,28.92,28.95,30812.0,25.1838,25.2013,25.1751,25.2013,30812.0
2016-04-28 13:40:00,28.95,28.95,28.92,28.93,41028.0,25.2013,25.2013,25.1751,25.1838,41028.0
2016-04-28 13:45:00,28.94,28.95,28.93,28.95,30436.0,25.1925,25.2013,25.1838,25.2013,30436.0
2016-04-28 13:50:00,28.94,28.96,28.94,28.96,25064.0,25.1925,25.21,25.1925,25.21,25064.0
2016-04-28 13:55:00,28.96,28.96,28.94,28.96,35940.0,25.21,25.21,25.1925,25.21,35940.0
2016-04-28 14:00:00,28.95,28.97,28.94,28.94,35080.0,25.2013,25.2187,25.1925,25.1925,35080.0
2016-04-28 14:05:00,28.96,28.97,28.95,28.96,41144.0,25.21,25.2187,25.2013,25.21,41144.0
2016-04-28 14:10:00,28.96,28.96,28.93,28.95,33544.0,25.21,25.21,25.1838,25.2013,33544.0
2016-04-28 14:15:00,28.94,28.95,28.93,28.94,42844.0,25.1925,25.2013,25.1838,25.1925,42844.0
2016-04-28 14:20:00,28.93,28.93,28.91,28.93,51860.0,25.1838,25.1838,25.1664,25.1838,51860.0
2016-04-28 14:25:00,28.92,28.94,28.92,28.92,49056.0,25.1751,25.1925,25.1751,25.1751,49056.0
2016-04-28 14:30:00,28.92,28.93,28.91,28.92,41148.0,25.1751,25.1838,25.1664,25.1751,41148.0
2016-04-28 14:35:00,28.93,28.93,28.9,28.9,51304.0,25.1838,25.1838,25.1577,25.1577,51304.0
2016-04-28 14:40:00,28.9,28.93,28.9,28.91,40548.0,25.1577,25.1838,25.1577,25.1664,40548.0
2016-04-28 14:45:00,28.91,28.91,28.88,28.89,63460.0,25.1664,25.1664,25.1403,25.149,63460.0
2016-04-28 14:50:00,28.89,28.9,28.86,28.86,44476.0,25.149,25.1577,25.1229,25.1229,44476.0
2016-04-28 14:55:00,28.86,28.86,28.83,28.83,45168.0,25.1229,25.1229,25.0968,25.0968,45168.0
2016-04-28 15:00:00,28.83,28.83,28.81,28.82,44876.0,25.0968,25.0968,25.0794,25.0881,44876.0
2016-04-28 15:05:00,28.82,28.82,28.77,28.77,47868.0,25.0881,25.0881,25.0446,25.0446,47868.0
2016-04-28 15:10:00,28.77,28.78,28.74,28.74,57656.0,25.0446,25.0533,25.0184,25.0184,57656.0
2016-04-28 15:15:00,28.73,28.76,28.72,28.75,60392.0,25.0097,25.0359,25.001,25.0271,60392.0
2016-04-28 15:20:00,28.73,28.75,28.68,28.69,55336.0,25.0097,25.0271,24.9662,24.9749,55336.0
2016-04-28 15:25:00,28.68,28.68,28.63,28.64,81028.0,24.9662,24.9662,24.9227,24.9314,81028.0
2016-04-28 15:30:00,28.64,28.66,28.63,28.64,50220.0,24.9314,24.9488,24.9227,24.9314,50220.0
2016-04-28 15:35:00,28.64,28.68,28.64,28.67,53612.0,24.9314,24.9662,24.9314,24.9575,53612.0
2016-04-28 15:40:00,28.67,28.69,28.67,28.68,61592.0,24.9575,24.9749,24.9575,24.9662,61592.0
2016-04-28 15:45:00,28.68,28.7,28.66,28.66,67912.0,24.9662,24.9836,24.9488,24.9488,67912.0
2016-04-28 15:50:00,28.66,28.67,28.6,28.61,78564.0,24.9488,24.9575,24.8966,24.9053,78564.0
2016-04-28 15:55:00,28.61,28.65,28.59,28.65,170272.0,24.9053,24.9401,24.8879,24.9401,170272.0
2016-04-29 09:30:00,28.64,28.71,28.58,28.71,72896.0,24.9314,24.9923,24.8792,24.9923,72896.0
2016-04-29 09:35:00,28.71,28.73,28.63,28.67,32036.0,24.9923,25.0097,24.9227,24.9575,32036.0
2016-04-29 09:40:00,28.66,28.68,28.63,28.63,58196.0,24.9488,24.9662,24.9227,24.9227,58196.0
2016-04-29 09:45:00,28.62,28.63,28.54,28.54,46104.0,24.914,24.9227,24.8443,24.8443,46104.0
2016-04-29 09:50:00,28.53,28.57,28.53,28.54,11020.0,24.8356,24.8705,24.8356,24.8443,11020.0
2016-04-29 09:55:00,28.53,28.54,28.49,28.49,51776.0,24.8356,24.8443,24.8008,24.8008,51776.0
2016-04-29 10:00:00,28.5,28.5,28.43,28.48,106404.0,24.8095,24.8095,24.7486,24.7921,106404.0
2016-04-29 10:05:00,28.49,28.54,28.47,28.54,14216.0,24.8008,24.8443,24.7834,24.8443,14216.0
2016-04-29 10:10:00,28.53,28.6,28.53,28.57,25156.0,24.8356,24.8966,24.8356,24.8705,25156.0
2016-04-29 10:15:00,28.56,28.6,28.56,28.59,18480.0,24.8618,24.8966,24.8618,24.8879,18480.0
2016-04-29 10:20:00,28.59,28.6,28.59,28.6,11172.0,24.8879,24.8966,24.8879,24.8966,11172.0
2016-04-29 10:25:00,28.58,28.6,28.56,28.6,12520.0,24.8792,24.8966,24.8618,24.8966,12520.0
2016-04-29 10:30:00,28.59,28.64,28.59,28.64,21832.0,24.8879,24.9314,24.8879,24.9314,21832.0
2016-04-29 10:35:00,28.64,28.7,28.64,28.69,16944.0,24.9314,24.9836,24.9314,24.9749,16944.0
2016-04-29 10:40:00,28.69,28.69,28.61,28.63,31524.0,24.9749,24.9749,24.9053,24.9227,31524.0
2016-04-29 10:45:00,28.63,28.63,28.58,28.58,8768.0,24.9227,24.9227,24.8792,24.8792,8768.0
2016-04-29 10:50:00,28.58,28.58,28.51,28.52,23204.0,24.8792,24.8792,24.8182,24.8269,23204.0
2016-04-29 10:55:00,28.51,28.55,28.51,28.55,29248.0,24.8182,24.853,24.8182,24.853,29248.0
2016-04-29 11:00:00,28.54,28.56,28.5,28.53,27392.0,24.8443,24.8618,24.8095,24.8356,27392.0
2016-04-29 11:05:00,28.53,28.57,28.53,28.56,8612.0,24.8356,24.8705,24.8356,24.8618,8612.0
2016-04-29 11:10:00,28.54,28.56,28.54,28.55,19112.0,24.8443,24.8618,24.8443,24.853,19112.0
2016-04-29 11:15:00,28.54,28.54,28.5,28.5,14508.0,24.8443,24.8443,24.8095,24.8095,14508.0
2016-04-29 11:20:00,28.47,28.49,28.47,28.48,6800.0,24.7834,24.8008,24.7834,24.7921,6800.0
2016-04-29 11:25:00,28.47,28.48,28.44,28.44,32960.0,24.7834,24.7921,24.7573,24.7573,32960.0
2016-04-29 11:30:00,28.43,28.44,28.42,28.42,12368.0,24.7486,24.7573,24.7399,24.7399,12368.0
2016-04-29 11:35:00,28.4,28.4,28.36,28.38,21196.0,24.7225,24.7225,24.6876,24.7051,21196.0
2016-04-29 11:40:00,28.38,28.38,28.34,28.35,9592.0,24.7051,24.7051,24.6702,24.6789,9592.0
2016-04-29 11:45:00,28.36,28.4,28.35,28.39,33740.0,24.6876,24.7225,24.6789,24.7138,33740.0
2016-04-29 11:50:00,28.41,28.44,28.41,28.43,11604.0,24.7312,24.7573,24.7312,24.7486,11604.0
2016-04-29 11:55:00,28.43,28.45,28.42,28.43,13332.0,24.7486,24.766,24.7399,24.7486,13332.0
2016-04-29 12:00:00,28.43,28.45,28.37,28.38,16852.0,24.7486,24.766,24.6964,24.7051,16852.0
2016-04-29 12:05:00,28.38,28.4,28.37,28.37,7960.0,24.7051,24.7225,24.6964,24.6964,7960.0
2016-04-29 12:10:00,28.38,28.38,28.34,28.34,19796.0,24.7051,24.7051,24.6702,24.6702,19796.0
2016-04-29 12:15:00,28.35,28.43,28.35,28.43,24200.0,24.6789,24.7486,24.6789,24.7486,24200.0
2016-04-29 12:20:00,28.42,28.45,28.42,28.42,17180.0,24.7399,24.766,24.7399,24.7399,17180.0
2016-04-29 12:25:00,28.42,28.45,28.42,28.43,35204.0,24.7399,24.766,24.7399,24.7486,35204.0
2016-04-29 12:30:00,28.41,28.46,28.41,28.45,23472.0,24.7312,24.7747,24.7312,24.766,23472.0
2016-04-29 12:35:00,28.45,28.46,28.43,28.45,11400.0,24.766,24.7747,24.7486,24.766,11400.0
2016-04-29 12:40:00,28.47,28.47,28.39,28.39,16484.0,24.7834,24.7834,24.7138,24.7138,16484.0
2016-04-29 12:45:00,28.4,28.44,28.39,28.42,31828.0,24.7225,24.7573,24.7138,24.7399,31828.0
2016-04-29 12:50:00,28.45,28.45,28.4,28.41,40360.0,24.766,24.766,24.7225,24.7312,40360.0
2016-04-29 12:55:00,28.42,28.42,28.37,28.38,11820.0,24.7399,24.7399,24.6964,24.7051,11820.0
2016-04-29 13:00:00,28.38,28.41,28.38,28.41,16488.0,24.7051,24.7312,24.7051,24.7312,16488.0
2016-04-29 13:05:00,28.4,28.44,28.39,28.44,15584.0,24.7225,24.7573,24.7138,24.7573,15584.0
2016-04-29 13:10:00,28.44,28.48,28.43,28.48,22384.0,24.7573,24.7921,24.7486,24.7921,22384.0
2016-04-29 13:15:00,28.46,28.48,28.45,28.48,16524.0,24.7747,24.7921,24.766,24.7921,16524.0
2016-04-29 13:20:00,28.47,28.47,28.43,28.45,23696.0,24.7834,24.7834,24.7486,24.766,23696.0
2016-04-29 13:25:00,28.46,28.47,28.45,28.47,14540.0,24.7747,24.7834,24.766,24.7834,14540.0
2016-04-29 13:30:00,28.46,28.46,28.43,28.43,17132.0,24.7747,24.7747,24.7486,24.7486,17132.0
2016-04-29 13:35:00,28.43,28.46,28.42,28.44,16580.0,24.7486,24.7747,24.7399,24.7573,16580.0
2016-04-29 13:40:00,28.42,28.43,28.41,28.41,18416.0,24.7399,24.7486,24.7312,24.7312,18416.0
2016-04-29 13:45:00,28.4,28.41,28.39,28.41,18052.0,24.7225,24.7312,24.7138,24.7312,18052.0
2016-04-29 13:50:00,28.41,28.43,28.4,28.43,40416.0,24.7312,24.7486,24.7225,24.7486,40416.0
2016-04-29 13:55:00,28.41,28.41,28.37,28.38,31708.0,24.7312,24.7312,24.6964,24.7051,31708.0
2016-04-29 14:00:00,28.38,28.41,28.38,28.41,13348.0,24.7051,24.7312,24.7051,24.7312,13348.0
2016-04-29 14:05:00,28.42,28.42,28.38,28.39,10320.0,24.7399,24.7399,24.7051,24.7138,10320.0
2016-04-29 14:10:00,28.39,28.39,28.34,28.34,31160.0,24.7138,24.7138,24.6702,24.6702,31160.0
2016-04-29 14:15:00,28.33,28.37,28.3,28.37,30524.0,24.6615,24.6964,24.6354,24.6964,30524.0
2016-04-29 14:20:00,28.36,28.39,28.36,28.39,9052.0,24.6876,24.7138,24.6876,24.7138,9052.0
2016-04-29 14:25:00,28.38,28.41,28.38,28.4,15984.0,24.7051,24.7312,24.7051,24.7225,15984.0
2016-04-29 14:30:00,28.4,28.41,28.37,28.39,8552.0,24.7225,24.7312,24.6964,24.7138,8552.0
2016-04-29 14:35:00,28.38,28.39,28.35,28.36,37656.0,24.7051,24.7138,24.6789,24.6876,37656.0
2016-04-29 14:40:00,28.37,28.38,28.34,28.35,78664.0,24.6964,24.7051,24.6702,24.6789,78664.0
2016-04-29 14:45:00,28.36,28.38,28.35,28.37,21808.0,24.6876,24.7051,24.6789,24.6964,21808.0
2016-04-29 14:50:00,28.38,28.38,28.34,28.37,15936.0,24.7051,24.7051,24.6702,24.6964,15936.0
2016-04-29 14:55:00,28.38,28.38,28.35,28.36,15772.0,24.7051,24.7051,24.6789,24.6876,15772.0
2016-04-29 15:00:00,28.35,28.38,28.35,28.37,15196.0,24.6789,24.7051,24.6789,24.6964,15196.0
2016-04-29 15:05:00,28.36,28.43,28.36,28.42,71636.0,24.6876,24.7486,24.6876,24.7399,71636.0
2016-04-29 15:10:00,28.43,28.45,28.41,28.45,12264.0,24.7486,24.766,24.7312,24.766,12264.0
2016-04-29 15:15:00,28.46,28.47,28.44,28.45,8484.0,24.7747,24.7834,24.7573,24.766,8484.0
2016-04-29 15:20:00,28.45,28.47,28.45,28.46,36924.0,24.766,24.7834,24.766,24.7747,36924.0
2016-04-29 15:25:00,28.46,28.46,28.43,28.43,40988.0,24.7747,24.7747,24.7486,24.7486,40988.0
2016-04-29 15:30:00,28.44,28.5,28.44,28.5,13984.0,24.7573,24.8095,24.7573,24.8095,13984.0
2016-04-29 15:35:00,28.5,28.5,28.48,28.49,87444.0,24.8095,24.8095,24.7921,24.8008,87444.0
2016-04-29 15:40:00,28.49,28.51,28.48,28.51,73860.0,24.8008,24.8182,24.7921,24.8182,73860.0
2016-04-29 15:45:00,28.51,28.56,28.51,28.53,60248.0,24.8182,24.8618,24.8182,24.8356,60248.0
2016-04-29 15:50:00,28.52,28.53,28.5,28.53,26836.0,24.8269,24.8356,24.8095,24.8356,26836.0
2016-04-29 15:55:00,28.53,28.54,28.48,28.48,263332.0,24.8356,24.8443,24.7921,24.7921,263332.0
2016-05-02 09:30:00,28.56,28.6,28.54,28.56,74648.0,24.8618,24.8966,24.8443,24.8618,74648.0
2016-05-02 09:35:00,28.55,28.56,28.44,28.51,23780.0,24.853,24.8618,24.7573,24.8182,23780.0
2016-05-02 09:40:00,28.53,28.55,28.5,28.51,8600.0,24.8356,24.853,24.8095,24.8182,8600.0
2016-05-02 09:45:00,28.5,28.51,28.45,28.46,33932.0,24.8095,24.8182,24.766,24.7747,33932.0
2016-05-02 09:50:00,28.46,28.5,28.43,28.5,25440.0,24.7747,24.8095,24.7486,24.8095,25440.0
2016-05-02 09:55:00,28.48,28.49,28.45,28.48,14640.0,24.7921,24.8008,24.766,24.7921,14640.0
2016-05-02 10:00:00,28.49,28.5,28.45,28.5,19528.0,24.8008,24.8095,24.766,24.8095,19528.0
2016-05-02 10:05:00,28.5,28.52,28.48,28.51,14012.0,24.8095,24.8269,24.7921,24.8182,14012.0
2016-05-02 10:10:00,28.56,28.58,28.53,28.57,38784.0,24.8618,24.8792,24.8356,24.8705,38784.0
2016-05-02 10:15:00,28.58,28.62,28.58,28.58,24160.0,24.8792,24.914,24.8792,24.8792,24160.0
2016-05-02 10:20:00,28.58,28.6,28.56,28.57,20276.0,24.8792,24.8966,24.8618,24.8705,20276.0
2016-05-02 10:25:00,28.58,28.61,28.57,28.59,19496.0,24.8792,24.9053,24.8705,24.8879,19496.0
2016-05-02 10:30:00,28.59,28.6,28.58,28.58,25044.0,24.8879,24.8966,24.8792,24.8792,25044.0
2016-05-02 10:35:00,28.56,28.57,28.53,28.53,8348.0,24.8618,24.8705,24.8356,24.8356,8348.0
2016-05-02 10:40:00,28.55,28.57,28.55,28.56,11144.0,24.853,24.8705,24.853,24.8618,11144.0
2016-05-02 10:45:00,28.55,28.59,28.54,28.58,35964.0,24.853,24.8879,24.8443,24.8792,35964.0
2016-05-02 10:50:00,28.57,28.57,28.48,28.51,23136.0,24.8705,24.8705,24.7921,24.8182,23136.0
2016-05-02 10:55:00,28.5,28.52,28.48,28.49,15076.0,24.8095,24.8269,24.7921,24.8008,15076.0
2016-05-02 11:00:00,28.5,28.51,28.49,28.51,38532.0,24.8095,24.8182,24.8008,24.8182,38532.0
2016-05-02 11:05:00,28.52,28.56,28.52,28.56,19264.0,24.8269,24.8618,24.8269,24.8618,19264.0
2016-05-02 11:10:00,28.56,28.62,28.56,28.58,14844.0,24.8618,24.914,24.8618,24.8792,14844.0
2016-05-02 11:15:00,28.59,28.6,28.58,28.58,17044.0,24.8879,24.8966,24.8792,24.8792,17044.0
2016-05-02 11:20:00,28.59,28.6,28.56,28.6,15640.0,24.8879,24.8966,24.8618,24.8966,15640.0
2016-05-02 11:25:00,28.59,28.59,28.55,28.59,22412.0,24.8879,24.8879,24.853,24.8879,22412.0
2016-05-02 11:30:00,28.6,28.61,28.57,28.6,19500.0,24.8966,24.9053,24.8705,24.8966,19500.0
2016-05-02 11:35:00,28.6,28.63,28.58,28.63,17936.0,24.8966,24.9227,24.8792,24.9227,17936.0
2016-05-02 11:40:00,28.62,28.62,28.57,28.57,21692.0,24.914,24.914,24.8705,24.8705,21692.0
2016-05-02 11:45:00,28.55,28.56,28.54,28.56,16600.0,24.853,24.8618,24.8443,24.8618,16600.0
2016-05-02 11:50:00,28.55,28.58,28.53,28.57,16720.0,24.853,24.8792,24.8356,24.8705,16720.0
2016-05-02 11:55:00,28.57,28.6,28.53,28.54,31868.0,24.8705,24.8966,24.8356,24.8443,31868.0
2016-05-02 12:00:00,28.52,28.55,28.52,28.55,19476.0,24.8269,24.853,24.8269,24.853,19476.0
2016-05-02 12:05:00,28.55,28.57,28.55,28.55,17164.0,24.853,24.8705,24.853,24.853,17164.0
2016-05-02 12:10:00,28.54,28.56,28.52,28.53,35760.0,24.8443,24.8618,24.8269,24.8356,35760.0
2016-05-02 12:15:00,28.54,28.55,28.53,28.55,9076.0,24.8443,24.853,24.8356,24.853,9076.0
2016-05-02 12:20:00,28.55,28.57,28.55,28.56,21608.0,24.853,24.8705,24.853,24.8618,21608.0
2016-05-02 12:25:00,28.57,28.57,28.54,28.55,12952.0,24.8705,24.8705,24.8443,24.853,12952.0
2016-05-02 12:30:00,28.55,28.58,28.55,28.56,16972.0,24.853,24.8792,24.853,24.8618,16972.0
2016-05-02 12:35:00,28.58,28.58,28.55,28.55,11392.0,24.8792,24.8792,24.853,24.853,11392.0
2016-05-02 12:40:00,28.56,28.58,28.55,28.56,10196.0,24.8618,24.8792,24.853,24.8618,10196.0
2016-05-02 12:45:00,28.57,28.6,28.56,28.6,24140.0,24.8705,24.8966,24.8618,24.8966,24140.0
2016-05-02 12:50:00,28.59,28.6,28.58,28.58,14396.0,24.8879,24.8966,24.8792,24.8792,14396.0
2016-05-02 12:55:00,28.58,28.59,28.56,28.58,30876.0,24.8792,24.8879,24.8618,24.8792,30876.0
2016-05-02 13:00:00,28.59,28.61,28.58,28.6,15848.0,24.8879,24.9053,24.8792,24.8966,15848.0
2016-05-02 13:05:00,28.61,28.62,28.61,28.61,167220.0,24.9053,24.914,24.9053,24.9053,167220.0
2016-05-02 13:10:00,28.61,28.68,28.61,28.68,46392.0,24.9053,24.9662,24.9053,24.9662,46392.0
2016-05-02 13:15:00,28.68,28.7,28.68,28.68,37180.0,24.9662,24.9836,24.9662,24.9662,37180.0
2016-05-02 13:20:00,28.68,28.7,28.68,28.68,24592.0,24.9662,24.9836,24.9662,24.9662,24592.0
2016-05-02 13:25:00,28.67,28.69,28.66,28.69,19296.0,24.9575,24.9749,24.9488,24.9749,19296.0
2016-05-02 13:30:00,28.68,28.7,28.68,28.69,7356.0,24.9662,24.9836,24.9662,24.9749,7356.0
2016-05-02 13:35:00,28.68,28.69,28.65,28.66,21068.0,24.9662,24.9749,24.9401,24.9488,21068.0
2016-05-02 13:40:00,28.66,28.69,28.66,28.69,20440.0,24.9488,24.9749,24.9488,24.9749,20440.0
2016-05-02 13:45:00,28.69,28.7,28.67,28.7,51144.0,24.9749,24.9836,24.9575,24.9836,51144.0
2016-05-02 13:50:00,28.7,28.7,28.68,28.7,14116.0,24.9836,24.9836,24.9662,24.9836,14116.0
2016-05-02 13:55:00,28.68,28.68,28.66,28.66,15312.0,24.9662,24.9662,24.9488,24.9488,15312.0
2016-05-02 14:00:00,28.65,28.67,28.65,28.65,19272.0,24.9401,24.9575,24.9401,24.9401,19272.0
2016-05-02 14:05:00,28.67,28.68,28.65,28.65,34428.0,24.9575,24.9662,24.9401,24.9401,34428.0
2016-05-02 14:10:00,28.66,28.69,28.65,28.67,96452.0,24.9488,24.9749,24.9401,24.9575,96452.0
2016-05-02 14:15:00,28.68,28.69,28.66,28.66,37936.0,24.9662,24.9749,24.9488,24.9488,37936.0
2016-05-02 14:20:00,28.67,28.69,28.67,28.67,41500.0,24.9575,24.9749,24.9575,24.9575,41500.0
2016-05-02 14:25:00,28.67,28.67,28.65,28.66,47320.0,24.9575,24.9575,24.9401,24.9488,47320.0
2016-05-02 14:30:00,28.66,28.67,28.65,28.66,58188.0,24.9488,24.9575,24.9401,24.9488,58188.0
2016-05-02 14:35:00,28.65,28.66,28.64,28.64,49876.0,24.9401,24.9488,24.9314,24.9314,49876.0
2016-05-02 14:40:00,28.65,28.65,28.62,28.63,69284.0,24.9401,24.9401,24.914,24.9227,69284.0
2016-05-02 14:45:00,28.63,28.64,28.62,28.63,63976.0,24.9227,24.9314,24.914,24.9227,63976.0
2016-05-02 14:50:00,28.63,28.65,28.6,28.61,1451404.0,24.9227,24.9401,24.8966,24.9053,1451404.0
2016-05-02 14:55:00,28.61,28.64,28.61,28.64,56804.0,24.9053,24.9314,24.9053,24.9314,56804.0
2016-05-02 15:00:00,28.63,28.66,28.63,28.66,92824.0,24.9227,24.9488,24.9227,24.9488,92824.0
2016-05-02 15:05:00,28.66,28.66,28.64,28.65,59236.0,24.9488,24.9488,24.9314,24.9401,59236.0
2016-05-02 15:10:00,28.65,28.66,28.65,28.65,84376.0,24.9401,24.9488,24.9401,24.9401,84376.0
2016-05-02 15:15:00,28.65,28.65,28.64,28.65,45244.0,24.9401,24.9401,24.9314,24.9401,45244.0
2016-05-02 15:20:00,28.64,28.67,28.64,28.66,88488.0,24.9314,24.9575,24.9314,24.9488,88488.0
2016-05-02 15:25:00,28.67,28.67,28.65,28.66,34644.0,24.9575,24.9575,24.9401,24.9488,34644.0
2016-05-02 15:30:00,28.66,28.66,28.64,28.65,78880.0,24.9488,24.9488,24.9314,24.9401,78880.0
2016-05-02 15:35:00,28.64,28.68,28.64,28.68,47132.0,24.9314,24.9662,24.9314,24.9662,47132.0
2016-05-02 15:40:00,28.68,28.71,28.67,28.69,65552.0,24.9662,24.9923,24.9575,24.9749,65552.0
2016-05-02 15:45:00,28.7,28.71,28.69,28.69,62568.0,24.9836,24.9923,24.9749,24.9749,62568.0
2016-05-02 15:50:00,28.69,28.72,28.68,28.71,102080.0,24.9749,25.001,24.9662,24.9923,102080.0
2016-05-02 15:55:00,28.71,28.72,28.68,28.71,196080.0,24.9923,25.001,24.9662,24.9923,196080.0
2016-05-03 09:30:00,28.5,28.51,28.45,28.46,196636.0,24.8095,24.8182,24.766,24.7747,196636.0
2016-05-03 09:35:00,28.46,28.46,28.41,28.44,50132.0,24.7747,24.7747,24.7312,24.7573,50132.0
2016-05-03 09:40:00,28.44,28.47,28.41,28.43,146332.0,24.7573,24.7834,24.7312,24.7486,146332.0
2016-05-03 09:45:00,28.42,28.43,28.35,28.35,154492.0,24.7399,24.7486,24.6789,24.6789,154492.0
2016-05-03 09:50:00,28.34,28.38,28.32,28.37,133596.0,24.6702,24.7051,24.6528,24.6964,133596.0
2016-05-03 09:55:00,28.36,28.37,28.33,28.36,19116.0,24.6876,24.6964,24.6615,24.6876,19116.0
2016-05-03 10:00:00,28.35,28.36,28.29,28.29,149316.0,24.6789,24.6876,24.6267,24.6267,149316.0
2016-05-03 10:05:00,28.31,28.32,28.28,28.28,22120.0,24.6441,24.6528,24.618,24.618,22120.0
2016-05-03 10:10:00,28.28,28.29,28.26,28.27,18944.0,24.618,24.6267,24.6006,24.6093,18944.0
2016-05-03 10:15:00,28.29,28.34,28.27,28.34,23656.0,24.6267,24.6702,24.6093,24.6702,23656.0
2016-05-03 10:20:00,28.34,28.36,28.33,28.35,53300.0,24.6702,24.6876,24.6615,24.6789,53300.0
2016-05-03 10:25:00,28.35,28.36,28.35,28.36,23064.0,24.6789,24.6876,24.6789,24.6876,23064.0
2016-05-03 10:30:00,28.35,28.35,28.33,28.33,100992.0,24.6789,24.6789,24.6615,24.6615,100992.0
2016-05-03 10:35:00,28.33,28.33,28.26,28.26,10460.0,24.6615,24.6615,24.6006,24.6006,10460.0
2016-05-03 10:40:00,28.28,28.32,28.25,28.31,27236.0,24.618,24.6528,24.5919,24.6441,27236.0
2016-05-03 10:45:00,28.28,28.28,28.25,28.25,31380.0,24.618,24.618,24.5919,24.5919,31380.0
2016-05-03 10:50:00,28.25,28.28,28.21,28.23,32564.0,24.5919,24.618,24.5571,24.5745,32564.0
2016-05-03 10:55:00,28.23,28.24,28.21,28.23,23576.0,24.5745,24.5832,24.5571,24.5745,23576.0
2016-05-03 11:00:00,28.21,28.24,28.18,28.23,26604.0,24.5571,24.5832,24.531,24.5745,26604.0
2016-05-03 11:05:00,28.22,28.23,28.18,28.22,125484.0,24.5658,24.5745,24.531,24.5658,125484.0
2016-05-03 11:10:00,28.2,28.21,28.18,28.2,21740.0,24.5484,24.5571,24.531,24.5484,21740.0
2016-05-03 11:15:00,28.19,28.21,28.17,28.17,23260.0,24.5397,24.5571,24.5223,24.5223,23260.0
2016-05-03 11:20:00,28.18,28.18,28.14,28.14,31572.0,24.531,24.531,24.4961,24.4961,31572.0
2016-05-03 11:25:00,28.13,28.17,28.13,28.16,44600.0,24.4874,24.5223,24.4874,24.5135,44600.0
2016-05-03 11:30:00,28.13,28.14,28.11,28.13,58760.0,24.4874,24.4961,24.47,24.4874,58760.0
2016-05-03 11:35:00,28.14,28.2,28.14,28.19,60116.0,24.4961,24.5484,24.4961,24.5397,60116.0
2016-05-03 11:40:00,28.2,28.25,28.18,28.24,70764.0,24.5484,24.5919,24.531,24.5832,70764.0
2016-05-03 11:45:00,28.25,28.28,28.25,28.27,80772.0,24.5919,24.618,24.5919,24.6093,80772.0
2016-05-03 11:50:00,28.27,28.29,28.27,28.28,105108.0,24.6093,24.6267,24.6093,24.618,105108.0
2016-05-03 11:55:00,28.28,28.29,28.27,28.27,62188.0,24.618,24.6267,24.6093,24.6093,62188.0
2016-05-03 12:00:00,28.28,28.29,28.25,28.25,9960.0,24.618,24.6267,24.5919,24.5919,9960.0
2016-05-03 12:05:00,28.25,28.25,28.24,28.25,18840.0,24.5919,24.5919,24.5832,24.5919,18840.0
2016-05-03 12:10:00,28.25,28.25,28.23,28.23,7120.0,24.5919,24.5919,24.5745,24.5745,7120.0
2016-05-03 12:15:00,28.24,28.26,28.24,28.25,22364.0,24.5832,24.6006,24.5832,24.5919,22364.0
2016-05-03 12:20:00,28.25,28.27,28.24,28.26,17832.0,24.5919,24.6093,24.5832,24.6006,17832.0
2016-05-03 12:25:00,28.26,28.26,28.24,28.25,33388.0,24.6006,24.6006,24.5832,24.5919,33388.0
2016-05-03 12:30:00,28.25,28.29,28.25,28.29,10040.0,24.5919,24.6267,24.5919,24.6267,10040.0
2016-05-03 12:35:00,28.27,28.3,28.27,28.3,9748.0,24.6093,24.6354,24.6093,24.6354,9748.0
2016-05-03 12:40:00,28.3,28.31,28.29,28.29,6140.0,24.6354,24.6441,24.6267,24.6267,6140.0
2016-05-03 12:45:00,28.28,28.3,28.28,28.29,19348.0,24.618,24.6354,24.618,24.6267,19348.0
2016-05-03 12:50:00,28.3,28.32,28.29,28.3,10232.0,24.6354,24.6528,24.6267,24.6354,10232.0
2016-05-03 12:55:00,28.3,28.32,28.3,28.31,4484.0,24.6354,24.6528,24.6354,24.6441,4484.0
2016-05-03 13:00:00,28.32,28.32,28.29,28.3,11268.0,24.6528,24.6528,24.6267,24.6354,11268.0
2016-05-03 13:05:00,28.3,28.34,28.29,28.33,11484.0,24.6354,24.6702,24.6267,24.6615,11484.0
2016-05-03 13:10:00,28.33,28.35,28.33,28.34,11912.0,24.6615,24.6789,24.6615,24.6702,11912.0
2016-05-03 13:15:00,28.34,28.35,28.33,28.35,16592.0,24.6702,24.6789,24.6615,24.6789,16592.0
2016-05-03 13:20:00,28.34,28.36,28.34,28.35,17680.0,24.6702,24.6876,24.6702,24.6789,17680.0
2016-05-03 13:25:00,28.36,28.36,28.34,28.36,10312.0,24.6876,24.6876,24.6702,24.6876,10312.0
2016-05-03 13:30:00,28.37,28.39,28.35,28.36,21588.0,24.6964,24.7138,24.6789,24.6876,21588.0
2016-05-03 13:35:00,28.36,28.39,28.35,28.38,32156.0,24.6876,24.7138,24.6789,24.7051,32156.0
2016-05-03 13:40:00,28.41,28.41,28.4,28.41,1936.0,24.7312,24.7312,24.7225,24.7312,1936.0
2016-05-03 13:45:00,28.4,28.41,28.39,28.4,19192.0,24.7225,24.7312,24.7138,24.7225,19192.0
2016-05-03 13:50:00,28.4,28.41,28.38,28.38,45680.0,24.7225,24.7312,24.7051,24.7051,45680.0
2016-05-03 13:55:00,28.38,28.38,28.33,28.33,13688.0,24.7051,24.7051,24.6615,24.6615,13688.0
2016-05-03 14:00:00,28.34,28.35,28.33,28.34,7472.0,24.6702,24.6789,24.6615,24.6702,7472.0
2016-05-03 14:05:00,28.34,28.35,28.33,28.35,15884.0,24.6702,24.6789,24.6615,24.6789,15884.0
2016-05-03 14:10:00,28.36,28.36,28.32,28.32,14392.0,24.6876,24.6876,24.6528,24.6528,14392.0
2016-05-03 14:15:00,28.32,28.32,28.28,28.29,54304.0,24.6528,24.6528,24.618,24.6267,54304.0
2016-05-03 14:20:00,28.28,28.29,28.27,28.29,13200.0,24.618,24.6267,24.6093,24.6267,13200.0
2016-05-03 14:25:00,28.31,28.33,28.3,28.33,26160.0,24.6441,24.6615,24.6354,24.6615,26160.0
2016-05-03 14:30:00,28.33,28.35,28.33,28.33,14564.0,24.6615,24.6789,24.6615,24.6615,14564.0
2016-05-03 14:35:00,28.34,28.37,28.34,28.36,27628.0,24.6702,24.6964,24.6702,24.6876,27628.0
2016-05-03 14:40:00,28.36,28.36,28.33,28.33,14044.0,24.6876,24.6876,24.6615,24.6615,14044.0
2016-05-03 14:45:00,28.34,28.35,28.32,28.32,32408.0,24.6702,24.6789,24.6528,24.6528,32408.0
2016-05-03 14:50:00,28.32,28.34,28.31,28.33,60500.0,24.6528,24.6702,24.6441,24.6615,60500.0
2016-05-03 14:55:00,28.34,28.34,28.32,28.34,45856.0,24.6702,24.6702,24.6528,24.6702,45856.0
2016-05-03 15:00:00,28.34,28.34,28.32,28.32,20488.0,24.6702,24.6702,24.6528,24.6528,20488.0
2016-05-03 15:05:00,28.32,28.34,28.32,28.33,77128.0,24.6528,24.6702,24.6528,24.6615,77128.0
2016-05-03 15:10:00,28.35,28.35,28.29,28.3,53524.0,24.6789,24.6789,24.6267,24.6354,53524.0
2016-05-03 15:15:00,28.29,28.31,28.29,28.31,31512.0,24.6267,24.6441,24.6267,24.6441,31512.0
2016-05-03 15:20:00,28.31,28.32,28.28,28.3,141248.0,24.6441,24.6528,24.618,24.6354,141248.0
2016-05-03 15:25:00,28.3,28.33,28.3,28.3,143340.0,24.6354,24.6615,24.6354,24.6354,143340.0
2016-05-03 15:30:00,28.3,28.31,28.27,28.28,201360.0,24.6354,24.6441,24.6093,24.618,201360.0
2016-05-03 15:35:00,28.29,28.3,28.27,28.29,31104.0,24.6267,24.6354,24.6093,24.6267,31104.0
2016-05-03 15:40:00,28.3,28.3,28.26,28.27,76460.0,24.6354,24.6354,24.6006,24.6093,76460.0
2016-05-03 15:45:00,28.28,28.33,28.28,28.31,31844.0,24.618,24.6615,24.618,24.6441,31844.0
2016-05-03 15:50:00,28.33,28.34,28.31,28.33,30220.0,24.6615,24.6702,24.6441,24.6615,30220.0
2016-05-03 15:55:00,28.34,28.34,28.3,28.31,86184.0,24.6702,24.6702,24.6354,24.6441,86184.0
2016-05-04 09:30:00,28.16,28.22,28.13,28.17,524588.0,24.5135,24.5658,24.4874,24.5223,524588.0
2016-05-04 09:35:00,28.17,28.2,28.16,28.18,37596.0,24.5223,24.5484,24.5135,24.531,37596.0
2016-05-04 09:40:00,28.16,28.21,28.15,28.2,33784.0,24.5135,24.5571,24.5048,24.5484,33784.0
2016-05-04 09:45:00,28.21,28.25,28.19,28.25,25632.0,24.5571,24.5919,24.5397,24.5919,25632.0
2016-05-04 09:50:00,28.28,28.33,28.28,28.33,20328.0,24.618,24.6615,24.618,24.6615,20328.0
2016-05-04 09:55:00,28.37,28.41,28.36,28.37,17536.0,24.6964,24.7312,24.6876,24.6964,17536.0
2016-05-04 10:00:00,28.39,28.42,28.37,28.39,109812.0,24.7138,24.7399,24.6964,24.7138,109812.0
2016-05-04 10:05:00,28.4,28.41,28.33,28.34,35844.0,24.7225,24.7312,24.6615,24.6702,35844.0
2016-05-04 10:10:00,28.36,28.41,28.36,28.36,60932.0,24.6876,24.7312,24.6876,24.6876,60932.0
2016-05-04 10:15:00,28.36,28.37,28.35,28.35,38840.0,24.6876,24.6964,24.6789,24.6789,38840.0
2016-05-04 10:20:00,28.36,28.36,28.33,28.33,6904.0,24.6876,24.6876,24.6615,24.6615,6904.0
2016-05-04 10:25:00,28.32,28.35,28.3,28.3,61976.0,24.6528,24.6789,24.6354,24.6354,61976.0
2016-05-04 10:30:00,28.24,28.28,28.23,28.27,50616.0,24.5832,24.618,24.5745,24.6093,50616.0
2016-05-04 10:35:00,28.26,28.27,28.23,28.24,16152.0,24.6006,24.6093,24.5745,24.5832,16152.0
2016-05-04 10:40:00,28.25,28.25,28.2,28.2,14248.0,24.5919,24.5919,24.5484,24.5484,14248.0
2016-05-04 10:45:00,28.2,28.2,28.18,28.2,9364.0,24.5484,24.5484,24.531,24.5484,9364.0
2016-05-04 10:50:00,28.18,28.19,28.16,28.18,40548.0,24.531,24.5397,24.5135,24.531,40548.0
2016-05-04 10:55:00,28.2,28.21,28.18,28.2,32496.0,24.5484,24.5571,24.531,24.5484,32496.0
2016-05-04 11:00:00,28.2,28.23,28.18,28.21,13088.0,24.5484,24.5745,24.531,24.5571,13088.0
2016-05-04 11:05:00,28.22,28.23,28.19,28.19,7148.0,24.5658,24.5745,24.5397,24.5397,7148.0
2016-05-04 11:10:00,28.18,28.2,28.16,28.18,24488.0,24.531,24.5484,24.5135,24.531,24488.0
2016-05-04 11:15:00,28.16,28.16,28.14,28.15,35448.0,24.5135,24.5135,24.4961,24.5048,35448.0
2016-05-04 11:20:00,28.14,28.14,28.12,28.13,45880.0,24.4961,24.4961,24.4787,24.4874,45880.0
2016-05-04 11:25:00,28.13,28.14,28.08,28.11,13072.0,24.4874,24.4961,24.4439,24.47,13072.0
2016-05-04 11:30:00,28.11,28.13,28.08,28.12,27148.0,24.47,24.4874,24.4439,24.4787,27148.0
2016-05-04 11:35:00,28.15,28.16,28.14,28.14,24752.0,24.5048,24.5135,24.4961,24.4961,24752.0
2016-05-04 11:40:00,28.16,28.16,28.12,28.12,8772.0,24.5135,24.5135,24.4787,24.4787,8772.0
2016-05-04 11:45:00,28.11,28.16,28.11,28.16,51096.0,24.47,24.5135,24.47,24.5135,51096.0
2016-05-04 11:50:00,28.15,28.15,28.11,28.11,11448.0,24.5048,24.5048,24.47,24.47,11448.0
2016-05-04 11:55:00,28.13,28.16,28.13,28.14,13100.0,24.4874,24.5135,24.4874,24.4961,13100.0
2016-05-04 12:00:00,28.15,28.17,28.14,28.15,13580.0,24.5048,24.5223,24.4961,24.5048,13580.0
2016-05-04 12:05:00,28.16,28.18,28.15,28.15,19072.0,24.5135,24.531,24.5048,24.5048,19072.0
2016-05-04 12:10:00,28.15,28.19,28.15,28.19,14108.0,24.5048,24.5397,24.5048,24.5397,14108.0
2016-05-04 12:15:00,28.18,28.19,28.17,28.17,22084.0,24.531,24.5397,24.5223,24.5223,22084.0
2016-05-04 12:20:00,28.17,28.18,28.15,28.17,77672.0,24.5223,24.531,24.5048,24.5223,77672.0
2016-05-04 12:25:00,28.17,28.18,28.13,28.13,36800.0,24.5223,24.531,24.4874,24.4874,36800.0
2016-05-04 12:30:00,28.13,28.16,28.13,28.16,33944.0,24.4874,24.5135,24.4874,24.5135,33944.0
2016-05-04 12:35:00,28.15,28.15,28.12,28.12,15840.0,24.5048,24.5048,24.4787,24.4787,15840.0
2016-05-04 12:40:00,28.11,28.12,28.09,28.11,9088.0,24.47,24.4787,24.4526,24.47,9088.0
2016-05-04 12:45:00,28.11,28.13,28.11,28.12,20084.0,24.47,24.4874,24.47,24.4787,20084.0
2016-05-04 12:50:00,28.11,28.11,28.1,28.1,13516.0,24.47,24.47,24.4613,24.4613,13516.0
2016-05-04 12:55:00,28.1,28.11,28.08,28.08,35104.0,24.4613,24.47,24.4439,24.4439,35104.0
2016-05-04 13:00:00,28.07,28.11,28.05,28.11,23372.0,24.4352,24.47,24.4178,24.47,23372.0
2016-05-04 13:05:00,28.1,28.12,28.1,28.1,20276.0,24.4613,24.4787,24.4613,24.4613,20276.0
2016-05-04 13:10:00,28.1,28.1,28.08,28.1,6308.0,24.4613,24.4613,24.4439,24.4613,6308.0
2016-05-04 13:15:00,28.08,28.14,28.08,28.14,7508.0,24.4439,24.4961,24.4439,24.4961,7508.0
2016-05-04 13:20:00,28.15,28.16,28.15,28.16,4532.0,24.5048,24.5135,24.5048,24.5135,4532.0
2016-05-04 13:25:00,28.15,28.18,28.14,28.18,12968.0,24.5048,24.531,24.4961,24.531,12968.0
2016-05-04 13:30:00,28.18,28.18,28.15,28.15,16056.0,24.531,24.531,24.5048,24.5048,16056.0
2016-05-04 13:35:00,28.16,28.16,28.14,28.15,4040.0,24.5135,24.5135,24.4961,24.5048,4040.0
2016-05-04 13:40:00,28.15,28.15,28.13,28.14,28064.0,24.5048,24.5048,24.4874,24.4961,28064.0
2016-05-04 13:45:00,28.13,28.16,28.12,28.13,19432.0,24.4874,24.5135,24.4787,24.4874,19432.0
2016-05-04 13:50:00,28.16,28.17,28.14,28.14,5732.0,24.5135,24.5223,24.4961,24.4961,5732.0
2016-05-04 13:55:00,28.14,28.15,28.11,28.12,21148.0,24.4961,24.5048,24.47,24.4787,21148.0
2016-05-04 14:00:00,28.11,28.11,28.09,28.1,14620.0,24.47,24.47,24.4526,24.4613,14620.0
2016-05-04 14:05:00,28.11,28.11,28.07,28.1,11960.0,24.47,24.47,24.4352,24.4613,11960.0
2016-05-04 14:10:00,28.09,28.11,28.09,28.1,49328.0,24.4526,24.47,24.4526,24.4613,49328.0
2016-05-04 14:15:00,28.1,28.12,28.09,28.12,29500.0,24.4613,24.4787,24.4526,24.4787,29500.0
2016-05-04 14:20:00,28.11,28.14,28.1,28.14,15372.0,24.47,24.4961,24.4613,24.4961,15372.0
2016-05-04 14:25:00,28.15,28.17,28.15,28.16,23120.0,24.5048,24.5223,24.5048,24.5135,23120.0
2016-05-04 14:30:00,28.17,28.17,28.14,28.16,10080.0,24.5223,24.5223,24.4961,24.5135,10080.0
2016-05-04 14:35:00,28.16,28.17,28.15,28.15,11512.0,24.5135,24.5223,24.5048,24.5048,11512.0
2016-05-04 14:40:00,28.16,28.17,28.15,28.16,12776.0,24.5135,24.5223,24.5048,24.5135,12776.0
2016-05-04 14:45:00,28.16,28.17,28.16,28.17,14092.0,24.5135,24.5223,24.5135,24.5223,14092.0
2016-05-04 14:50:00,28.17,28.17,28.15,28.16,49448.0,24.5223,24.5223,24.5048,24.5135,49448.0
2016-05-04 14:55:00,28.16,28.17,28.15,28.16,28248.0,24.5135,24.5223,24.5048,24.5135,28248.0
2016-05-04 15:00:00,28.16,28.18,28.13,28.13,36060.0,24.5135,24.531,24.4874,24.4874,36060.0
2016-05-04 15:05:00,28.14,28.15,28.13,28.15,42464.0,24.4961,24.5048,24.4874,24.5048,42464.0
2016-05-04 15:10:00,28.15,28.2,28.14,28.2,179552.0,24.5048,24.5484,24.4961,24.5484,179552.0
2016-05-04 15:15:00,28.2,28.2,28.19,28.2,217564.0,24.5484,24.5484,24.5397,24.5484,217564.0
2016-05-04 15:20:00,28.2,28.22,28.19,28.21,227012.0,24.5484,24.5658,24.5397,24.5571,227012.0
2016-05-04 15:25:00,28.21,28.22,28.18,28.2,174912.0,24.5571,24.5658,24.531,24.5484,174912.0
2016-05-04 15:30:00,28.2,28.21,28.19,28.21,134700.0,24.5484,24.5571,24.5397,24.5571,134700.0
2016-05-04 15:35:00,28.22,28.22,28.18,28.21,163000.0,24.5658,24.5658,24.531,24.5571,163000.0
2016-05-04 15:40:00,28.2,28.25,28.2,28.23,172152.0,24.5484,24.5919,24.5484,24.5745,172152.0
2016-05-04 15:45:00,28.24,28.25,28.23,28.24,167480.0,24.5832,24.5919,24.5745,24.5832,167480.0
2016-05-04 15:50:00,28.24,28.24,28.2,28.21,40732.0,24.5832,24.5832,24.5484,24.5571,40732.0
2016-05-04 15:55:00,28.2,28.21,28.14,28.15,399580.0,24.5484,24.5571,24.4961,24.5048,399580.0
2016-05-05 09:30:00,28.25,28.3,28.23,28.27,61652.0,24.5919,24.6354,24.5745,24.6093,61652.0
2016-05-05 09:35:00,28.28,28.28,28.18,28.2,32548.0,24.618,24.618,24.531,24.5484,32548.0
2016-05-05 09:40:00,28.21,28.21,28.13,28.13,16308.0,24.5571,24.5571,24.4874,24.4874,16308.0
2016-05-05 09:45:00,28.14,28.16,28.1,28.16,10764.0,24.4961,24.5135,24.4613,24.5135,10764.0
2016-05-05 09:50:00,28.19,28.24,28.19,28.24,14500.0,24.5397,24.5832,24.5397,24.5832,14500.0
2016-05-05 09:55:00,28.22,28.27,28.21,28.22,14432.0,24.5658,24.6093,24.5571,24.5658,14432.0
2016-05-05 10:00:00,28.23,28.27,28.21,28.25,9240.0,24.5745,24.6093,24.5571,24.5919,9240.0
2016-05-05 10:05:00,28.26,28.29,28.25,28.25,10268.0,24.6006,24.6267,24.5919,24.5919,10268.0
2016-05-05 10:10:00,28.25,28.28,28.25,28.27,12584.0,24.5919,24.618,24.5919,24.6093,12584.0
2016-05-05 10:15:00,28.25,28.26,28.18,28.21,20016.0,24.5919,24.6006,24.531,24.5571,20016.0
2016-05-05 10:20:00,28.19,28.2,28.14,28.16,31444.0,24.5397,24.5484,24.4961,24.5135,31444.0
2016-05-05 10:25:00,28.14,28.15,28.08,28.11,25328.0,24.4961,24.5048,24.4439,24.47,25328.0
2016-05-05 10:30:00,28.11,28.17,28.11,28.16,22140.0,24.47,24.5223,24.47,24.5135,22140.0
2016-05-05 10:35:00,28.16,28.19,28.14,28.18,47152.0,24.5135,24.5397,24.4961,24.531,47152.0
2016-05-05 10:40:00,28.17,28.17,28.13,28.16,51216.0,24.5223,24.5223,24.4874,24.5135,51216.0
2016-05-05 10:45:00,28.16,28.18,28.16,28.17,17056.0,24.5135,24.531,24.5135,24.5223,17056.0
2016-05-05 10:50:00,28.18,28.19,28.16,28.19,44036.0,24.531,24.5397,24.5135,24.5397,44036.0
2016-05-05 10:55:00,28.19,28.2,28.17,28.18,24696.0,24.5397,24.5484,24.5223,24.531,24696.0
2016-05-05 11:00:00,28.17,28.19,28.17,28.17,11348.0,24.5223,24.5397,24.5223,24.5223,11348.0
2016-05-05 11:05:00,28.18,28.2,28.16,28.16,15964.0,24.531,24.5484,24.5135,24.5135,15964.0
2016-05-05 11:10:00,28.16,28.18,28.16,28.17,3200.0,24.5135,24.531,24.5135,24.5223,3200.0
2016-05-05 11:15:00,28.15,28.18,28.14,28.17,10300.0,24.5048,24.531,24.4961,24.5223,10300.0
2016-05-05 11:20:00,28.16,28.16,28.07,28.09,9924.0,24.5135,24.5135,24.4352,24.4526,9924.0
2016-05-05 11:25:00,28.09,28.1,28.07,28.09,6184.0,24.4526,24.4613,24.4352,24.4526,6184.0
2016-05-05 11:30:00,28.1,28.11,28.09,28.1,9276.0,24.4613,24.47,24.4526,24.4613,9276.0
2016-05-05 11:35:00,28.13,28.18,28.13,28.13,11324.0,24.4874,24.531,24.4874,24.4874,11324.0
2016-05-05 11:40:00,28.15,28.16,28.13,28.16,9248.0,24.5048,24.5135,24.4874,24.5135,9248.0
2016-05-05 11:45:00,28.16,28.16,28.14,28.14,9836.0,24.5135,24.5135,24.4961,24.4961,9836.0
2016-05-05 11:50:00,28.14,28.16,28.14,28.14,11524.0,24.4961,24.5135,24.4961,24.4961,11524.0
2016-05-05 11:55:00,28.14,28.15,28.14,28.14,2296.0,24.4961,24.5048,24.4961,24.4961,2296.0
2016-05-05 12:00:00,28.13,28.15,28.12,28.15,14832.0,24.4874,24.5048,24.4787,24.5048,14832.0
2016-05-05 12:05:00,28.15,28.16,28.1,28.1,8176.0,24.5048,24.5135,24.4613,24.4613,8176.0
2016-05-05 12:10:00,28.13,28.14,28.11,28.14,7896.0,24.4874,24.4961,24.47,24.4961,7896.0
2016-05-05 12:15:00,28.13,28.13,28.11,28.12,7976.0,24.4874,24.4874,24.47,24.4787,7976.0
2016-05-05 12:20:00,28.09,28.11,28.09,28.11,3756.0,24.4526,24.47,24.4526,24.47,3756.0
2016-05-05 12:25:00,28.11,28.12,28.11,28.11,5464.0,24.47,24.4787,24.47,24.47,5464.0
2016-05-05 12:30:00,28.1,28.11,28.1,28.1,9088.0,24.4613,24.47,24.4613,24.4613,9088.0
2016-05-05 12:35:00,28.11,28.11,28.09,28.09,1200.0,24.47,24.47,24.4526,24.4526,1200.0
2016-05-05 12:40:00,28.09,28.11,28.09,28.1,11320.0,24.4526,24.47,24.4526,24.4613,11320.0
2016-05-05 12:45:00,28.1,28.1,28.07,28.09,19812.0,24.4613,24.4613,24.4352,24.4526,19812.0
2016-05-05 12:50:00,28.09,28.12,28.09,28.12,9912.0,24.4526,24.4787,24.4526,24.4787,9912.0
2016-05-05 12:55:00,28.12,28.13,28.1,28.11,11152.0,24.4787,24.4874,24.4613,24.47,11152.0
2016-05-05 13:00:00,28.11,28.11,28.09,28.11,10112.0,24.47,24.47,24.4526,24.47,10112.0
2016-05-05 13:05:00,28.09,28.09,28.08,28.08,912.0,24.4526,24.4526,24.4439,24.4439,912.0
2016-05-05 13:10:00,28.07,28.07,28.04,28.04,23304.0,24.4352,24.4352,24.4091,24.4091,23304.0
2016-05-05 13:15:00,28.02,28.04,28.01,28.04,8500.0,24.3917,24.4091,24.383,24.4091,8500.0
2016-05-05 13:20:00,28.04,28.04,27.98,27.98,15556.0,24.4091,24.4091,24.3569,24.3569,15556.0
2016-05-05 13:25:00,27.99,28.0,27.97,27.97,26152.0,24.3656,24.3743,24.3482,24.3482,26152.0
2016-05-05 13:30:00,27.98,28.02,27.98,28.0,29956.0,24.3569,24.3917,24.3569,24.3743,29956.0
2016-05-05 13:35:00,28.0,28.0,27.99,28.0,14512.0,24.3743,24.3743,24.3656,24.3743,14512.0
2016-05-05 13:40:00,28.01,28.03,28.01,28.03,7328.0,24.383,24.4004,24.383,24.4004,7328.0
2016-05-05 13:45:00,28.02,28.03,28.01,28.02,7628.0,24.3917,24.4004,24.383,24.3917,7628.0
2016-05-05 13:50:00,28.02,28.02,28.01,28.02,6596.0,24.3917,24.3917,24.383,24.3917,6596.0
2016-05-05 13:55:00,28.03,28.04,28.01,28.03,12532.0,24.4004,24.4091,24.383,24.4004,12532.0
2016-05-05 14:00:00,28.01,28.03,28.0,28.02,11956.0,24.383,24.4004,24.3743,24.3917,11956.0
2016-05-05 14:05:00,28.04,28.06,28.03,28.05,34604.0,24.4091,24.4265,24.4004,24.4178,34604.0
2016-05-05 14:10:00,28.05,28.06,28.04,28.05,8136.0,24.4178,24.4265,24.4091,24.4178,8136.0
2016-05-05 14:15:00,28.06,28.06,28.02,28.02,8044.0,24.4265,24.4265,24.3917,24.3917,8044.0
2016-05-05 14:20:00,28.03,28.08,28.02,28.07,8148.0,24.4004,24.4439,24.3917,24.4352,8148.0
2016-05-05 14:25:00,28.07,28.08,28.05,28.06,12928.0,24.4352,24.4439,24.4178,24.4265,12928.0
2016-05-05 14:30:00,28.06,28.07,28.04,28.06,35416.0,24.4265,24.4352,24.4091,24.4265,35416.0
2016-05-05 14:35:00,28.07,28.08,28.06,28.07,10804.0,24.4352,24.4439,24.4265,24.4352,10804.0
2016-05-05 14:40:00,28.06,28.09,28.06,28.08,12484.0,24.4265,24.4526,24.4265,24.4439,12484.0
2016-05-05 14:45:00,28.09,28.1,28.08,28.08,19172.0,24.4526,24.4613,24.4439,24.4439,19172.0
2016-05-05 14:50:00,28.09,28.09,28.07,28.08,17420.0,24.4526,24.4526,24.4352,24.4439,17420.0
2016-05-05 14:55:00,28.07,28.08,28.04,28.05,22592.0,24.4352,24.4439,24.4091,24.4178,22592.0
2016-05-05 15:00:00,28.03,28.04,28.0,28.0,21088.0,24.4004,24.4091,24.3743,24.3743,21088.0
2016-05-05 15:05:00,28.01,28.03,28.01,28.03,20984.0,24.383,24.4004,24.383,24.4004,20984.0
2016-05-05 15:10:00,28.02,28.07,28.02,28.07,6624.0,24.3917,24.4352,24.3917,24.4352,6624.0
2016-05-05 15:15:00,28.07,28.07,28.03,28.04,9608.0,24.4352,24.4352,24.4004,24.4091,9608.0
2016-05-05 15:20:00,28.06,28.07,28.05,28.07,5396.0,24.4265,24.4352,24.4178,24.4352,5396.0
2016-05-05 15:25:00,28.09,28.09,28.06,28.08,95132.0,24.4526,24.4526,24.4265,24.4439,95132.0
2016-05-05 15:30:00,28.08,28.08,28.05,28.07,33256.0,24.4439,24.4439,24.4178,24.4352,33256.0
2016-05-05 15:35:00,28.07,28.07,28.04,28.05,44484.0,24.4352,24.4352,24.4091,24.4178,44484.0
2016-05-05 15:40:00,28.05,28.07,28.05,28.07,39632.0,24.4178,24.4352,24.4178,24.4352,39632.0
2016-05-05 15:45:00,28.06,28.06,28.02,28.02,22964.0,24.4265,24.4265,24.3917,24.3917,22964.0
2016-05-05 15:50:00,28.01,28.02,27.99,27.99,61708.0,24.383,24.3917,24.3656,24.3656,61708.0
2016-05-05 15:55:00,27.99,28.0,27.98,27.99,69348.0,24.3656,24.3743,24.3569,24.3656,69348.0
2016-05-06 09:30:00,27.89,27.96,27.88,27.96,64408.0,24.2785,24.3394,24.2698,24.3394,64408.0
2016-05-06 09:35:00,27.95,28.06,27.94,28.06,17244.0,24.3307,24.4265,24.322,24.4265,17244.0
2016-05-06 09:40:00,28.03,28.09,28.03,28.05,14884.0,24.4004,24.4526,24.4004,24.4178,14884.0
2016-05-06 09:45:00,28.03,28.03,27.97,27.98,9264.0,24.4004,24.4004,24.3482,24.3569,9264.0
2016-05-06 09:50:00,27.97,28.0,27.97,27.98,6536.0,24.3482,24.3743,24.3482,24.3569,6536.0
2016-05-06 09:55:00,27.99,27.99,27.96,27.96,6696.0,24.3656,24.3656,24.3394,24.3394,6696.0
2016-05-06 10:00:00,27.95,28.01,27.92,28.01,7436.0,24.3307,24.383,24.3046,24.383,7436.0
2016-05-06 10:05:00,28.0,28.03,27.98,28.02,24080.0,24.3743,24.4004,24.3569,24.3917,24080.0
2016-05-06 10:10:00,28.04,28.04,27.97,27.99,18744.0,24.4091,24.4091,24.3482,24.3656,18744.0
2016-05-06 10:15:00,27.98,27.99,27.95,27.95,70620.0,24.3569,24.3656,24.3307,24.3307,70620.0
2016-05-06 10:20:00,27.96,27.96,27.88,27.88,36584.0,24.3394,24.3394,24.2698,24.2698,36584.0
2016-05-06 10:25:00,27.85,27.95,27.85,27.95,15624.0,24.2437,24.3307,24.2437,24.3307,15624.0
2016-05-06 10:30:00,27.93,27.95,27.9,27.93,32156.0,24.3133,24.3307,24.2872,24.3133,32156.0
2016-05-06 10:35:00,27.93,27.93,27.87,27.89,23352.0,24.3133,24.3133,24.2611,24.2785,23352.0
2016-05-06 10:40:00,27.88,27.91,27.87,27.9,15856.0,24.2698,24.2959,24.2611,24.2872,15856.0
2016-05-06 10:45:00,27.89,27.9,27.85,27.87,19640.0,24.2785,24.2872,24.2437,24.2611,19640.0
2016-05-06 10:50:00,27.87,27.88,27.84,27.86,16392.0,24.2611,24.2698,24.235,24.2524,16392.0
2016-05-06 10:55:00,27.85,27.87,27.84,27.87,10564.0,24.2437,24.2611,24.235,24.2611,10564.0
2016-05-06 11:00:00,27.88,27.93,27.88,27.92,14492.0,24.2698,24.3133,24.2698,24.3046,14492.0
2016-05-06 11:05:00,27.92,27.95,27.91,27.93,22336.0,24.3046,24.3307,24.2959,24.3133,22336.0
2016-05-06 11:10:00,27.93,27.95,27.93,27.95,10608.0,24.3133,24.3307,24.3133,24.3307,10608.0
2016-05-06 11:15:00,27.95,27.99,27.94,27.99,7744.0,24.3307,24.3656,24.322,24.3656,7744.0
2016-05-06 11:20:00,28.0,28.02,27.98,27.98,25128.0,24.3743,24.3917,24.3569,24.3569,25128.0
2016-05-06 11:25:00,28.02,28.03,28.0,28.02,24884.0,24.3917,24.4004,24.3743,24.3917,24884.0
2016-05-06 11:30:00,28.01,28.01,28.0,28.0,17072.0,24.383,24.383,24.3743,24.3743,17072.0
2016-05-06 11:35:00,28.0,28.01,27.99,28.0,11496.0,24.3743,24.383,24.3656,24.3743,11496.0
2016-05-06 11:40:00,28.01,28.01,27.99,27.99,5360.0,24.383,24.383,24.3656,24.3656,5360.0
2016-05-06 11:45:00,27.98,27.98,27.94,27.94,38220.0,24.3569,24.3569,24.322,24.322,38220.0
2016-05-06 11:50:00,27.93,27.94,27.91,27.94,10316.0,24.3133,24.322,24.2959,24.322,10316.0
2016-05-06 11:55:00,27.93,27.93,27.91,27.91,16472.0,24.3133,24.3133,24.2959,24.2959,16472.0
2016-05-06 12:00:00,27.91,27.93,27.9,27.93,8276.0,24.2959,24.3133,24.2872,24.3133,8276.0
2016-05-06 12:05:00,27.91,27.96,27.91,27.95,19628.0,24.2959,24.3394,24.2959,24.3307,19628.0
2016-05-06 12:10:00,27.96,27.97,27.95,27.97,24640.0,24.3394,24.3482,24.3307,24.3482,24640.0
2016-05-06 12:15:00,27.98,27.98,27.95,27.95,14980.0,24.3569,24.3569,24.3307,24.3307,14980.0
2016-05-06 12:20:00,27.96,27.98,27.94,27.97,15356.0,24.3394,24.3569,24.322,24.3482,15356.0
2016-05-06 12:25:00,27.96,27.97,27.93,27.93,18588.0,24.3394,24.3482,24.3133,24.3133,18588.0
2016-05-06 12:30:00,27.94,27.95,27.91,27.91,14468.0,24.322,24.3307,24.2959,24.2959,14468.0
2016-05-06 12:35:00,27.92,27.95,27.92,27.93,10944.0,24.3046,24.3307,24.3046,24.3133,10944.0
2016-05-06 12:40:00,27.92,27.96,27.92,27.95,7772.0,24.3046,24.3394,24.3046,24.3307,7772.0
2016-05-06 12:45:00,27.94,27.95,27.93,27.94,22584.0,24.322,24.3307,24.3133,24.322,22584.0
2016-05-06 12:50:00,27.94,27.95,27.93,27.94,3724.0,24.322,24.3307,24.3133,24.322,3724.0
2016-05-06 12:55:00,27.97,27.99,27.97,27.98,11652.0,24.3482,24.3656,24.3482,24.3569,11652.0
2016-05-06 13:00:00,27.98,28.01,27.98,27.99,9128.0,24.3569,24.383,24.3569,24.3656,9128.0
2016-05-06 13:05:00,28.0,28.0,27.99,28.0,2632.0,24.3743,24.3743,24.3656,24.3743,2632.0
2016-05-06 13:10:00,28.0,28.03,28.0,28.03,7644.0,24.3743,24.4004,24.3743,24.4004,7644.0
2016-05-06 13:15:00,28.03,28.03,28.02,28.02,15768.0,24.4004,24.4004,24.3917,24.3917,15768.0
2016-05-06 13:20:00,28.02,28.03,28.01,28.01,24980.0,24.3917,24.4004,24.383,24.383,24980.0
2016-05-06 13:25:00,28.02,28.03,28.0,28.0,11232.0,24.3917,24.4004,24.3743,24.3743,11232.0
2016-05-06 13:30:00,28.01,28.01,28.0,28.0,5496.0,24.383,24.383,24.3743,24.3743,5496.0
2016-05-06 13:35:00,28.02,28.03,28.0,28.0,13460.0,24.3917,24.4004,24.3743,24.3743,13460.0
2016-05-06 13:40:00,28.01,28.01,27.98,28.0,11460.0,24.383,24.383,24.3569,24.3743,11460.0
2016-05-06 13:45:00,27.99,28.02,27.99,28.02,18700.0,24.3656,24.3917,24.3656,24.3917,18700.0
2016-05-06 13:50:00,28.0,28.01,28.0,28.01,9700.0,24.3743,24.383,24.3743,24.383,9700.0
2016-05-06 13:55:00,28.0,28.05,28.0,28.04,13264.0,24.3743,24.4178,24.3743,24.4091,13264.0
2016-05-06 14:00:00,28.06,28.08,28.06,28.07,22480.0,24.4265,24.4439,24.4265,24.4352,22480.0
2016-05-06 14:05:00,28.1,28.12,28.07,28.11,20980.0,24.4613,24.4787,24.4352,24.47,20980.0
2016-05-06 14:10:00,28.11,28.11,28.09,28.1,17480.0,24.47,24.47,24.4526,24.4613,17480.0
2016-05-06 14:15:00,28.1,28.14,28.1,28.13,14980.0,24.4613,24.4961,24.4613,24.4874,14980.0
2016-05-06 14:20:00,28.13,28.13,28.11,28.11,24856.0,24.4874,24.4874,24.47,24.47,24856.0
2016-05-06 14:25:00,28.11,28.12,28.11,28.11,11636.0,24.47,24.4787,24.47,24.47,11636.0
2016-05-06 14:30:00,28.1,28.11,28.08,28.09,19824.0,24.4613,24.47,24.4439,24.4526,19824.0
2016-05-06 14:35:00,28.08,28.09,28.07,28.08,16724.0,24.4439,24.4526,24.4352,24.4439,16724.0
2016-05-06 14:40:00,28.09,28.11,28.09,28.1,3756.0,24.4526,24.47,24.4526,24.4613,3756.0
2016-05-06 14:45:00,28.09,28.11,28.08,28.09,57844.0,24.4526,24.47,24.4439,24.4526,57844.0
2016-05-06 14:50:00,28.09,28.11,28.09,28.11,78660.0,24.4526,24.47,24.4526,24.47,78660.0
2016-05-06 14:55:00,28.11,28.11,28.08,28.08,58252.0,24.47,24.47,24.4439,24.4439,58252.0
2016-05-06 15:00:00,28.08,28.12,28.08,28.1,74900.0,24.4439,24.4787,24.4439,24.4613,74900.0
2016-05-06 15:05:00,28.1,28.11,28.09,28.09,71348.0,24.4613,24.47,24.4526,24.4526,71348.0
2016-05-06 15:10:00,28.09,28.1,28.07,28.07,73016.0,24.4526,24.4613,24.4352,24.4352,73016.0
2016-05-06 15:15:00,28.07,28.09,28.06,28.07,67952.0,24.4352,24.4526,24.4265,24.4352,67952.0
2016-05-06 15:20:00,28.07,28.09,28.07,28.08,57616.0,24.4352,24.4526,24.4352,24.4439,57616.0
2016-05-06 15:25:00,28.09,28.1,28.08,28.08,76508.0,24.4526,24.4613,24.4439,24.4439,76508.0
2016-05-06 15:30:00,28.09,28.09,28.06,28.06,72352.0,24.4526,24.4526,24.4265,24.4265,72352.0
2016-05-06 15:35:00,28.07,28.11,28.06,28.08,74064.0,24.4352,24.47,24.4265,24.4439,74064.0
2016-05-06 15:40:00,28.08,28.1,28.06,28.06,97744.0,24.4439,24.4613,24.4265,24.4265,97744.0
2016-05-06 15:45:00,28.07,28.1,28.07,28.1,81540.0,24.4352,24.4613,24.4352,24.4613,81540.0
2016-05-06 15:50:00,28.1,28.17,28.1,28.17,96860.0,24.4613,24.5223,24.4613,24.5223,96860.0
2016-05-06 15:55:00,28.17,28.22,28.16,28.22,368108.0,24.5223,24.5658,24.5135,24.5658,368108.0
2016-05-09 09:30:00,28.23,28.23,28.17,28.19,42756.0,24.5745,24.5745,24.5223,24.5397,42756.0
2016-05-09 09:35:00,28.21,28.25,28.21,28.25,10284.0,24.5571,24.5919,24.5571,24.5919,10284.0
2016-05-09 09:40:00,28.26,28.32,28.23,28.32,12700.0,24.6006,24.6528,24.5745,24.6528,12700.0
2016-05-09 09:45:00,28.3,28.3,28.28,28.28,5648.0,24.6354,24.6354,24.618,24.618,5648.0
2016-05-09 09:50:00,28.23,28.26,28.21,28.26,8080.0,24.5745,24.6006,24.5571,24.6006,8080.0
2016-05-09 09:55:00,28.26,28.3,28.23,28.3,17736.0,24.6006,24.6354,24.5745,24.6354,17736.0
2016-05-09 10:00:00,28.32,28.33,28.28,28.28,19096.0,24.6528,24.6615,24.618,24.618,19096.0
2016-05-09 10:05:00,28.3,28.31,28.27,28.27,6880.0,24.6354,24.6441,24.6093,24.6093,6880.0
2016-05-09 10:10:00,28.3,28.3,28.26,28.26,7260.0,24.6354,24.6354,24.6006,24.6006,7260.0
2016-05-09 10:15:00,28.28,28.28,28.27,28.27,5848.0,24.618,24.618,24.6093,24.6093,5848.0
2016-05-09 10:20:00,28.27,28.28,28.2,28.21,48308.0,24.6093,24.618,24.5484,24.5571,48308.0
2016-05-09 10:25:00,28.18,28.2,28.16,28.2,17604.0,24.531,24.5484,24.5135,24.5484,17604.0
2016-05-09 10:30:00,28.19,28.21,28.18,28.2,18252.0,24.5397,24.5571,24.531,24.5484,18252.0
2016-05-09 10:35:00,28.21,28.22,28.18,28.18,2800.0,24.5571,24.5658,24.531,24.531,2800.0
2016-05-09 10:40:00,28.18,28.24,28.18,28.24,36588.0,24.531,24.5832,24.531,24.5832,36588.0
2016-05-09 10:45:00,28.22,28.23,28.21,28.21,6428.0,24.5658,24.5745,24.5571,24.5571,6428.0
2016-05-09 10:50:00,28.25,28.25,28.22,28.22,2400.0,24.5919,24.5919,24.5658,24.5658,2400.0
2016-05-09 10:55:00,28.23,28.23,28.2,28.21,11652.0,24.5745,24.5745,24.5484,24.5571,11652.0
2016-05-09 11:00:00,28.19,28.26,28.19,28.24,10296.0,24.5397,24.6006,24.5397,24.5832,10296.0
2016-05-09 11:05:00,28.23,28.25,28.2,28.2,14704.0,24.5745,24.5919,24.5484,24.5484,14704.0
2016-05-09 11:10:00,28.19,28.19,28.11,28.12,51664.0,24.5397,24.5397,24.47,24.4787,51664.0
2016-05-09 11:15:00,28.09,28.11,28.08,28.1,11520.0,24.4526,24.47,24.4439,24.4613,11520.0
2016-05-09 11:20:00,28.11,28.14,28.11,28.14,10356.0,24.47,24.4961,24.47,24.4961,10356.0
2016-05-09 11:25:00,28.14,28.15,28.13,28.15,3404.0,24.4961,24.5048,24.4874,24.5048,3404.0
2016-05-09 11:30:00,28.17,28.17,28.13,28.13,6612.0,24.5223,24.5223,24.4874,24.4874,6612.0
2016-05-09 11:35:00,28.15,28.17,28.15,28.17,12192.0,24.5048,24.5223,24.5048,24.5223,12192.0
2016-05-09 11:40:00,28.19,28.22,28.18,28.22,16836.0,24.5397,24.5658,24.531,24.5658,16836.0
2016-05-09 11:45:00,28.21,28.25,28.2,28.2,19152.0,24.5571,24.5919,24.5484,24.5484,19152.0
2016-05-09 11:50:00,28.22,28.23,28.21,28.21,15252.0,24.5658,24.5745,24.5571,24.5571,15252.0
2016-05-09 11:55:00,28.22,28.23,28.2,28.21,57528.0,24.5658,24.5745,24.5484,24.5571,57528.0
2016-05-09 12:00:00,28.21,28.23,28.21,28.21,8220.0,24.5571,24.5745,24.5571,24.5571,8220.0
2016-05-09 12:05:00,28.22,28.22,28.17,28.17,4484.0,24.5658,24.5658,24.5223,24.5223,4484.0
2016-05-09 12:10:00,28.16,28.22,28.15,28.22,14252.0,24.5135,24.5658,24.5048,24.5658,14252.0
2016-05-09 12:15:00,28.21,28.23,28.2,28.21,6984.0,24.5571,24.5745,24.5484,24.5571,6984.0
2016-05-09 12:20:00,28.24,28.27,28.24,28.27,10380.0,24.5832,24.6093,24.5832,24.6093,10380.0
2016-05-09 12:25:00,28.28,28.29,28.26,28.26,6792.0,24.618,24.6267,24.6006,24.6006,6792.0
2016-05-09 12:30:00,28.28,28.28,28.26,28.26,2868.0,24.618,24.618,24.6006,24.6006,2868.0
2016-05-09 12:35:00,28.27,28.27,28.26,28.27,7040.0,24.6093,24.6093,24.6006,24.6093,7040.0
2016-05-09 12:40:00,28.27,28.28,28.26,28.26,8712.0,24.6093,24.618,24.6006,24.6006,8712.0
2016-05-09 12:45:00,28.28,28.32,28.28,28.3,28928.0,24.618,24.6528,24.618,24.6354,28928.0
2016-05-09 12:50:00,28.29,28.3,28.27,28.3,26560.0,24.6267,24.6354,24.6093,24.6354,26560.0
2016-05-09 12:55:00,28.28,28.31,28.28,28.3,12552.0,24.618,24.6441,24.618,24.6354,12552.0
2016-05-09 13:00:00,28.29,28.32,28.29,28.32,7340.0,24.6267,24.6528,24.6267,24.6528,7340.0
2016-05-09 13:05:00,28.32,28.35,28.31,28.35,8132.0,24.6528,24.6789,24.6441,24.6789,8132.0
2016-05-09 13:10:00,28.35,28.36,28.34,28.35,22388.0,24.6789,24.6876,24.6702,24.6789,22388.0
2016-05-09 13:15:00,28.35,28.35,28.3,28.3,18320.0,24.6789,24.6789,24.6354,24.6354,18320.0
2016-05-09 13:20:00,28.3,28.33,28.3,28.31,31860.0,24.6354,24.6615,24.6354,24.6441,31860.0
2016-05-09 13:25:00,28.33,28.33,28.32,28.32,18092.0,24.6615,24.6615,24.6528,24.6528,18092.0
2016-05-09 13:30:00,28.34,28.36,28.33,28.35,12328.0,24.6702,24.6876,24.6615,24.6789,12328.0
2016-05-09 13:35:00,28.35,28.35,28.31,28.32,8536.0,24.6789,24.6789,24.6441,24.6528,8536.0
2016-05-09 13:40:00,28.3,28.34,28.3,28.34,15400.0,24.6354,24.6702,24.6354,24.6702,15400.0
2016-05-09 13:45:00,28.32,28.34,28.31,28.34,20832.0,24.6528,24.6702,24.6441,24.6702,20832.0
2016-05-09 13:50:00,28.34,28.34,28.31,28.32,6120.0,24.6702,24.6702,24.6441,24.6528,6120.0
2016-05-09 13:55:00,28.3,28.31,28.29,28.31,42856.0,24.6354,24.6441,24.6267,24.6441,42856.0
2016-05-09 14:00:00,28.31,28.33,28.3,28.3,17392.0,24.6441,24.6615,24.6354,24.6354,17392.0
2016-05-09 14:05:00,28.3,28.31,28.28,28.29,47828.0,24.6354,24.6441,24.618,24.6267,47828.0
2016-05-09 14:10:00,28.28,28.31,28.27,28.3,24448.0,24.618,24.6441,24.6093,24.6354,24448.0
2016-05-09 14:15:00,28.29,28.29,28.26,28.28,19228.0,24.6267,24.6267,24.6006,24.618,19228.0
2016-05-09 14:20:00,28.28,28.3,28.28,28.29,10244.0,24.618,24.6354,24.618,24.6267,10244.0
2016-05-09 14:25:00,28.3,28.33,28.3,28.31,17360.0,24.6354,24.6615,24.6354,24.6441,17360.0
2016-05-09 14:30:00,28.32,28.33,28.31,28.31,10676.0,24.6528,24.6615,24.6441,24.6441,10676.0
2016-05-09 14:35:00,28.31,28.33,28.31,28.33,23572.0,24.6441,24.6615,24.6441,24.6615,23572.0
2016-05-09 14:40:00,28.34,28.34,28.32,28.32,14104.0,24.6702,24.6702,24.6528,24.6528,14104.0
2016-05-09 14:45:00,28.33,28.33,28.32,28.32,11192.0,24.6615,24.6615,24.6528,24.6528,11192.0
2016-05-09 14:50:00,28.34,28.38,28.34,28.38,12448.0,24.6702,24.7051,24.6702,24.7051,12448.0
2016-05-09 14:55:00,28.37,28.38,28.35,28.37,18652.0,24.6964,24.7051,24.6789,24.6964,18652.0
2016-05-09 15:00:00,28.36,28.37,28.35,28.36,19664.0,24.6876,24.6964,24.6789,24.6876,19664.0
2016-05-09 15:05:00,28.35,28.36,28.33,28.33,26484.0,24.6789,24.6876,24.6615,24.6615,26484.0
2016-05-09 15:10:00,28.34,28.34,28.32,28.33,26500.0,24.6702,24.6702,24.6528,24.6615,26500.0
2016-05-09 15:15:00,28.33,28.34,28.31,28.31,12236.0,24.6615,24.6702,24.6441,24.6441,12236.0
2016-05-09 15:20:00,28.31,28.33,28.31,28.31,14816.0,24.6441,24.6615,24.6441,24.6441,14816.0
2016-05-09 15:25:00,28.32,28.32,28.29,28.29,29472.0,24.6528,24.6528,24.6267,24.6267,29472.0
2016-05-09 15:30:00,28.29,28.29,28.26,28.27,21524.0,24.6267,24.6267,24.6006,24.6093,21524.0
2016-05-09 15:35:00,28.27,28.28,28.27,28.27,94980.0,24.6093,24.618,24.6093,24.6093,94980.0
2016-05-09 15:40:00,28.27,28.28,28.25,28.25,91576.0,24.6093,24.618,24.5919,24.5919,91576.0
2016-05-09 15:45:00,28.26,28.27,28.25,28.26,16660.0,24.6006,24.6093,24.5919,24.6006,16660.0
2016-05-09 15:50:00,28.25,28.25,28.22,28.22,24664.0,24.5919,24.5919,24.5658,24.5658,24664.0
2016-05-09 15:55:00,28.23,28.24,28.21,28.21,50732.0,24.5745,24.5832,24.5571,24.5571,50732.0
2016-05-10 09:30:00,28.35,28.35,28.27,28.28,82436.0,24.6789,24.6789,24.6093,24.618,82436.0
2016-05-10 09:35:00,28.29,28.31,28.24,28.26,21324.0,24.6267,24.6441,24.5832,24.6006,21324.0
2016-05-10 09:40:00,28.26,28.3,28.25,28.29,12360.0,24.6006,24.6354,24.5919,24.6267,12360.0
2016-05-10 09:45:00,28.29,28.35,28.27,28.35,21120.0,24.6267,24.6789,24.6093,24.6789,21120.0
2016-05-10 09:50:00,28.36,28.37,28.32,28.32,5000.0,24.6876,24.6964,24.6528,24.6528,5000.0
2016-05-10 09:55:00,28.28,28.29,28.27,28.28,4352.0,24.618,24.6267,24.6093,24.618,4352.0
2016-05-10 10:00:00,28.28,28.29,28.26,28.26,18124.0,24.618,24.6267,24.6006,24.6006,18124.0
2016-05-10 10:05:00,28.26,28.26,28.17,28.17,21924.0,24.6006,24.6006,24.5223,24.5223,21924.0
2016-05-10 10:10:00,28.21,28.24,28.19,28.24,10520.0,24.5571,24.5832,24.5397,24.5832,10520.0
2016-05-10 10:15:00,28.24,28.28,28.24,28.26,15068.0,24.5832,24.618,24.5832,24.6006,15068.0
2016-05-10 10:20:00,28.25,28.26,28.23,28.23,10384.0,24.5919,24.6006,24.5745,24.5745,10384.0
2016-05-10 10:25:00,28.24,28.29,28.24,28.29,19704.0,24.5832,24.6267,24.5832,24.6267,19704.0
2016-05-10 10:30:00,28.29,28.31,28.27,28.31,67784.0,24.6267,24.6441,24.6093,24.6441,67784.0
2016-05-10 10:35:00,28.3,28.33,28.3,28.3,25004.0,24.6354,24.6615,24.6354,24.6354,25004.0
2016-05-10 10:40:00,28.3,28.35,28.3,28.35,35360.0,24.6354,24.6789,24.6354,24.6789,35360.0
2016-05-10 10:45:00,28.35,28.35,28.33,28.34,48132.0,24.6789,24.6789,24.6615,24.6702,48132.0
2016-05-10 10:50:00,28.35,28.35,28.32,28.32,37324.0,24.6789,24.6789,24.6528,24.6528,37324.0
2016-05-10 10:55:00,28.33,28.33,28.3,28.31,10072.0,24.6615,24.6615,24.6354,24.6441,10072.0
2016-05-10 11:00:00,28.31,28.31,28.3,28.31,7464.0,24.6441,24.6441,24.6354,24.6441,7464.0
2016-05-10 11:05:00,28.3,28.31,28.29,28.3,8432.0,24.6354,24.6441,24.6267,24.6354,8432.0
2016-05-10 11:10:00,28.29,28.3,28.28,28.28,5268.0,24.6267,24.6354,24.618,24.618,5268.0
2016-05-10 11:15:00,28.29,28.29,28.26,28.27,12572.0,24.6267,24.6267,24.6006,24.6093,12572.0
2016-05-10 11:20:00,28.26,28.27,28.25,28.27,83612.0,24.6006,24.6093,24.5919,24.6093,83612.0
2016-05-10 11:25:00,28.26,28.29,28.25,28.27,23388.0,24.6006,24.6267,24.5919,24.6093,23388.0
2016-05-10 11:30:00,28.29,28.29,28.27,28.28,6100.0,24.6267,24.6267,24.6093,24.618,6100.0
2016-05-10 11:35:00,28.29,28.3,28.28,28.29,8404.0,24.6267,24.6354,24.618,24.6267,8404.0
2016-05-10 11:40:00,28.28,28.28,28.24,28.27,5700.0,24.618,24.618,24.5832,24.6093,5700.0
2016-05-10 11:45:00,28.25,28.27,28.25,28.25,11928.0,24.5919,24.6093,24.5919,24.5919,11928.0
2016-05-10 11:50:00,28.25,28.28,28.24,28.28,30848.0,24.5919,24.618,24.5832,24.618,30848.0
2016-05-10 11:55:00,28.28,28.3,28.28,28.3,11188.0,24.618,24.6354,24.618,24.6354,11188.0
2016-05-10 12:00:00,28.31,28.31,28.3,28.31,8936.0,24.6441,24.6441,24.6354,24.6441,8936.0
2016-05-10 12:05:00,28.3,28.36,28.3,28.35,22232.0,24.6354,24.6876,24.6354,24.6789,22232.0
2016-05-10 12:10:00,28.35,28.42,28.35,28.41,30692.0,24.6789,24.7399,24.6789,24.7312,30692.0
2016-05-10 12:15:00,28.45,28.47,28.45,28.47,14640.0,24.766,24.7834,24.766,24.7834,14640.0
2016-05-10 12:20:00,28.47,28.48,28.44,28.45,13760.0,24.7834,24.7921,24.7573,24.766,13760.0
2016-05-10 12:25:00,28.46,28.46,28.45,28.45,2928.0,24.7747,24.7747,24.766,24.766,2928.0
2016-05-10 12:30:00,28.46,28.46,28.44,28.44,8060.0,24.7747,24.7747,24.7573,24.7573,8060.0
2016-05-10 12:35:00,28.44,28.45,28.41,28.42,22100.0,24.7573,24.766,24.7312,24.7399,22100.0
2016-05-10 12:40:00,28.42,28.42,28.41,28.42,7088.0,24.7399,24.7399,24.7312,24.7399,7088.0
2016-05-10 12:45:00,28.41,28.43,28.41,28.41,26952.0,24.7312,24.7486,24.7312,24.7312,26952.0
2016-05-10 12:50:00,28.43,28.43,28.42,28.43,5080.0,24.7486,24.7486,24.7399,24.7486,5080.0
2016-05-10 12:55:00,28.43,28.43,28.41,28.42,51576.0,24.7486,24.7486,24.7312,24.7399,51576.0
2016-05-10 13:00:00,28.43,28.45,28.43,28.43,4396.0,24.7486,24.766,24.7486,24.7486,4396.0
2016-05-10 13:05:00,28.45,28.45,28.44,28.45,6844.0,24.766,24.766,24.7573,24.766,6844.0
2016-05-10 13:10:00,28.45,28.45,28.43,28.43,9052.0,24.766,24.766,24.7486,24.7486,9052.0
2016-05-10 13:15:00,28.44,28.44,28.42,28.42,32196.0,24.7573,24.7573,24.7399,24.7399,32196.0
2016-05-10 13:20:00,28.42,28.42,28.4,28.41,13480.0,24.7399,24.7399,24.7225,24.7312,13480.0
2016-05-10 13:25:00,28.39,28.42,28.38,28.42,34220.0,24.7138,24.7399,24.7051,24.7399,34220.0
2016-05-10 13:30:00,28.42,28.42,28.4,28.42,10436.0,24.7399,24.7399,24.7225,24.7399,10436.0
2016-05-10 13:35:00,28.41,28.42,28.4,28.4,26644.0,24.7312,24.7399,24.7225,24.7225,26644.0
2016-05-10 13:40:00,28.4,28.41,28.39,28.41,16568.0,24.7225,24.7312,24.7138,24.7312,16568.0
2016-05-10 13:45:00,28.41,28.42,28.41,28.41,12816.0,24.7312,24.7399,24.7312,24.7312,12816.0
2016-05-10 13:50:00,28.41,28.42,28.4,28.42,72948.0,24.7312,24.7399,24.7225,24.7399,72948.0
2016-05-10 13:55:00,28.43,28.43,28.43,28.43,4572.0,24.7486,24.7486,24.7486,24.7486,4572.0
2016-05-10 14:00:00,28.43,28.43,28.4,28.41,14100.0,24.7486,24.7486,24.7225,24.7312,14100.0
2016-05-10 14:05:00,28.42,28.42,28.4,28.42,11544.0,24.7399,24.7399,24.7225,24.7399,11544.0
2016-05-10 14:10:00,28.4,28.41,28.4,28.41,7988.0,24.7225,24.7312,24.7225,24.7312,7988.0
2016-05-10 14:15:00,28.4,28.41,28.4,28.41,5524.0,24.7225,24.7312,24.7225,24.7312,5524.0
2016-05-10 14:20:00,28.41,28.41,28.39,28.41,11600.0,24.7312,24.7312,24.7138,24.7312,11600.0
2016-05-10 14:25:00,28.41,28.42,28.4,28.4,3128.0,24.7312,24.7399,24.7225,24.7225,3128.0
2016-05-10 14:30:00,28.41,28.41,28.39,28.39,13972.0,24.7312,24.7312,24.7138,24.7138,13972.0
2016-05-10 14:35:00,28.39,28.41,28.39,28.4,9980.0,24.7138,24.7312,24.7138,24.7225,9980.0
2016-05-10 14:40:00,28.4,28.42,28.4,28.42,8972.0,24.7225,24.7399,24.7225,24.7399,8972.0
2016-05-10 14:45:00,28.41,28.42,28.4,28.4,36812.0,24.7312,24.7399,24.7225,24.7225,36812.0
2016-05-10 14:50:00,28.4,28.41,28.4,28.4,14300.0,24.7225,24.7312,24.7225,24.7225,14300.0
2016-05-10 14:55:00,28.39,28.39,28.38,28.39,20884.0,24.7138,24.7138,24.7051,24.7138,20884.0
2016-05-10 15:00:00,28.37,28.4,28.37,28.39,17464.0,24.6964,24.7225,24.6964,24.7138,17464.0
2016-05-10 15:05:00,28.39,28.4,28.39,28.4,17792.0,24.7138,24.7225,24.7138,24.7225,17792.0
2016-05-10 15:10:00,28.41,28.42,28.4,28.4,35044.0,24.7312,24.7399,24.7225,24.7225,35044.0
2016-05-10 15:15:00,28.41,28.41,28.39,28.39,16696.0,24.7312,24.7312,24.7138,24.7138,16696.0
2016-05-10 15:20:00,28.4,28.41,28.39,28.4,14204.0,24.7225,24.7312,24.7138,24.7225,14204.0
2016-05-10 15:25:00,28.42,28.42,28.4,28.41,16472.0,24.7399,24.7399,24.7225,24.7312,16472.0
2016-05-10 15:30:00,28.4,28.41,28.4,28.4,28716.0,24.7225,24.7312,24.7225,24.7225,28716.0
2016-05-10 15:35:00,28.4,28.41,28.4,28.4,12452.0,24.7225,24.7312,24.7225,24.7225,12452.0
2016-05-10 15:40:00,28.4,28.44,28.4,28.43,25344.0,24.7225,24.7573,24.7225,24.7486,25344.0
2016-05-10 15:45:00,28.44,28.45,28.42,28.42,21564.0,24.7573,24.766,24.7399,24.7399,21564.0
2016-05-10 15:50:00,28.43,28.44,28.43,28.43,29164.0,24.7486,24.7573,24.7486,24.7486,29164.0
2016-05-10 15:55:00,28.42,28.46,28.42,28.45,88332.0,24.7399,24.7747,24.7399,24.766,88332.0
2016-05-11 09:30:00,28.38,28.43,28.38,28.4,44760.0,24.7051,24.7486,24.7051,24.7225,44760.0
2016-05-11 09:35:00,28.38,28.4,28.36,28.39,41192.0,24.7051,24.7225,24.6876,24.7138,41192.0
2016-05-11 09:40:00,28.39,28.39,28.35,28.37,63088.0,24.7138,24.7138,24.6789,24.6964,63088.0
2016-05-11 09:45:00,28.37,28.39,28.34,28.35,221856.0,24.6964,24.7138,24.6702,24.6789,221856.0
2016-05-11 09:50:00,28.33,28.33,28.28,28.31,17864.0,24.6615,24.6615,24.618,24.6441,17864.0
2016-05-11 09:55:00,28.28,28.29,28.26,28.28,109176.0,24.618,24.6267,24.6006,24.618,109176.0
2016-05-11 10:00:00,28.29,28.29,28.24,28.27,18996.0,24.6267,24.6267,24.5832,24.6093,18996.0
2016-05-11 10:05:00,28.26,28.31,28.25,28.28,117720.0,24.6006,24.6441,24.5919,24.618,117720.0
2016-05-11 10:10:00,28.31,28.31,28.28,28.29,38024.0,24.6441,24.6441,24.618,24.6267,38024.0
2016-05-11 10:15:00,28.29,28.32,28.29,28.31,50816.0,24.6267,24.6528,24.6267,24.6441,50816.0
2016-05-11 10:20:00,28.3,28.35,28.3,28.35,105596.0,24.6354,24.6789,24.6354,24.6789,105596.0
2016-05-11 10:25:00,28.35,28.35,28.33,28.33,40584.0,24.6789,24.6789,24.6615,24.6615,40584.0
2016-05-11 10:30:00,28.33,28.41,28.33,28.4,282032.0,24.6615,24.7312,24.6615,24.7225,282032.0
2016-05-11 10:35:00,28.39,28.42,28.39,28.39,17840.0,24.7138,24.7399,24.7138,24.7138,17840.0
2016-05-11 10:40:00,28.39,28.39,28.34,28.34,31700.0,24.7138,24.7138,24.6702,24.6702,31700.0
2016-05-11 10:45:00,28.35,28.36,28.35,28.35,157408.0,24.6789,24.6876,24.6789,24.6789,157408.0
2016-05-11 10:50:00,28.35,28.36,28.35,28.36,37328.0,24.6789,24.6876,24.6789,24.6876,37328.0
2016-05-11 10:55:00,28.36,28.38,28.36,28.36,207704.0,24.6876,24.7051,24.6876,24.6876,207704.0
2016-05-11 11:00:00,28.36,28.36,28.24,28.24,13516.0,24.6876,24.6876,24.5832,24.5832,13516.0
2016-05-11 11:05:00,28.25,28.27,28.24,28.25,12336.0,24.5919,24.6093,24.5832,24.5919,12336.0
2016-05-11 11:10:00,28.25,28.29,28.25,28.28,24220.0,24.5919,24.6267,24.5919,24.618,24220.0
2016-05-11 11:15:00,28.29,28.3,28.28,28.29,16440.0,24.6267,24.6354,24.618,24.6267,16440.0
2016-05-11 11:20:00,28.28,28.32,28.28,28.29,25932.0,24.618,24.6528,24.618,24.6267,25932.0
2016-05-11 11:25:00,28.3,28.32,28.27,28.27,76308.0,24.6354,24.6528,24.6093,24.6093,76308.0
2016-05-11 11:30:00,28.25,28.27,28.24,28.27,30552.0,24.5919,24.6093,24.5832,24.6093,30552.0
2016-05-11 11:35:00,28.27,28.29,28.27,28.28,90192.0,24.6093,24.6267,24.6093,24.618,90192.0
2016-05-11 11:40:00,28.28,28.32,28.27,28.31,59124.0,24.618,24.6528,24.6093,24.6441,59124.0
2016-05-11 11:45:00,28.31,28.32,28.3,28.3,25124.0,24.6441,24.6528,24.6354,24.6354,25124.0
2016-05-11 11:50:00,28.29,28.3,28.27,28.28,41388.0,24.6267,24.6354,24.6093,24.618,41388.0
2016-05-11 11:55:00,28.29,28.3,28.27,28.28,26052.0,24.6267,24.6354,24.6093,24.618,26052.0
2016-05-11 12:00:00,28.28,28.29,28.25,28.27,125772.0,24.618,24.6267,24.5919,24.6093,125772.0
2016-05-11 12:05:00,28.27,28.3,28.27,28.28,12396.0,24.6093,24.6354,24.6093,24.618,12396.0
2016-05-11 12:10:00,28.29,28.3,28.29,28.29,55864.0,24.6267,24.6354,24.6267,24.6267,55864.0
2016-05-11 12:15:00,28.29,28.3,28.28,28.3,22632.0,24.6267,24.6354,24.618,24.6354,22632.0
2016-05-11 12:20:00,28.31,28.31,28.29,28.3,43428.0,24.6441,24.6441,24.6267,24.6354,43428.0
2016-05-11 12:25:00,28.3,28.3,28.29,28.3,31744.0,24.6354,24.6354,24.6267,24.6354,31744.0
2016-05-11 12:30:00,28.29,28.29,28.27,28.28,36900.0,24.6267,24.6267,24.6093,24.618,36900.0
2016-05-11 12:35:00,28.28,28.31,28.28,28.3,55988.0,24.618,24.6441,24.618,24.6354,55988.0
2016-05-11 12:40:00,28.3,28.3,28.29,28.3,47880.0,24.6354,24.6354,24.6267,24.6354,47880.0
2016-05-11 12:45:00,28.3,28.3,28.28,28.29,75676.0,24.6354,24.6354,24.618,24.6267,75676.0
2016-05-11 12:50:00,28.28,28.28,28.26,28.26,44044.0,24.618,24.618,24.6006,24.6006,44044.0
2016-05-11 12:55:00,28.27,28.28,28.27,28.27,92916.0,24.6093,24.618,24.6093,24.6093,92916.0
2016-05-11 13:00:00,28.27,28.27,28.25,28.25,71764.0,24.6093,24.6093,24.5919,24.5919,71764.0
2016-05-11 13:05:00,28.27,28.29,28.26,28.29,72684.0,24.6093,24.6267,24.6006,24.6267,72684.0
2016-05-11 13:10:00,28.29,28.3,28.29,28.3,17728.0,24.6267,24.6354,24.6267,24.6354,17728.0
2016-05-11 13:15:00,28.29,28.3,28.28,28.28,50044.0,24.6267,24.6354,24.618,24.618,50044.0
2016-05-11 13:20:00,28.29,28.29,28.27,28.27,108580.0,24.6267,24.6267,24.6093,24.6093,108580.0
2016-05-11 13:25:00,28.27,28.27,28.25,28.27,50268.0,24.6093,24.6093,24.5919,24.6093,50268.0
2016-05-11 13:30:00,28.27,28.28,28.26,28.27,22492.0,24.6093,24.618,24.6006,24.6093,22492.0
2016-05-11 13:35:00,28.26,28.27,28.25,28.25,47868.0,24.6006,24.6093,24.5919,24.5919,47868.0
2016-05-11 13:40:00,28.25,28.25,28.23,28.23,95544.0,24.5919,24.5919,24.5745,24.5745,95544.0
2016-05-11 13:45:00,28.23,28.26,28.23,28.25,14724.0,24.5745,24.6006,24.5745,24.5919,14724.0
2016-05-11 13:50:00,28.25,28.25,28.22,28.22,29084.0,24.5919,24.5919,24.5658,24.5658,29084.0
2016-05-11 13:55:00,28.21,28.23,28.21,28.22,27704.0,24.5571,24.5745,24.5571,24.5658,27704.0
2016-05-11 14:00:00,28.21,28.22,28.19,28.19,36672.0,24.5571,24.5658,24.5397,24.5397,36672.0
2016-05-11 14:05:00,28.19,28.19,28.17,28.17,23288.0,24.5397,24.5397,24.5223,24.5223,23288.0
2016-05-11 14:10:00,28.17,28.18,28.17,28.18,33164.0,24.5223,24.531,24.5223,24.531,33164.0
2016-05-11 14:15:00,28.18,28.18,28.14,28.15,29664.0,24.531,24.531,24.4961,24.5048,29664.0
2016-05-11 14:20:00,28.16,28.16,28.14,28.15,22792.0,24.5135,24.5135,24.4961,24.5048,22792.0
2016-05-11 14:25:00,28.16,28.18,28.15,28.17,97056.0,24.5135,24.531,24.5048,24.5223,97056.0
2016-05-11 14:30:00,28.17,28.18,28.16,28.16,129892.0,24.5223,24.531,24.5135,24.5135,129892.0
2016-05-11 14:35:00,28.16,28.17,28.16,28.17,494324.0,24.5135,24.5223,24.5135,24.5223,494324.0
2016-05-11 14:40:00,28.17,28.17,28.15,28.16,234876.0,24.5223,24.5223,24.5048,24.5135,234876.0
2016-05-11 14:45:00,28.15,28.15,28.14,28.15,98324.0,24.5048,24.5048,24.4961,24.5048,98324.0
2016-05-11 14:50:00,28.14,28.15,28.13,28.13,136288.0,24.4961,24.5048,24.4874,24.4874,136288.0
2016-05-11 14:55:00,28.13,28.14,28.12,28.14,53912.0,24.4874,24.4961,24.4787,24.4961,53912.0
2016-05-11 15:00:00,28.14,28.15,28.13,28.13,23668.0,24.4961,24.5048,24.4874,24.4874,23668.0
2016-05-11 15:05:00,28.15,28.19,28.14,28.18,57584.0,24.5048,24.5397,24.4961,24.531,57584.0
2016-05-11 15:10:00,28.18,28.18,28.16,28.16,73496.0,24.531,24.531,24.5135,24.5135,73496.0
2016-05-11 15:15:00,28.16,28.18,28.16,28.17,248560.0,24.5135,24.531,24.5135,24.5223,248560.0
2016-05-11 15:20:00,28.16,28.17,28.15,28.17,207040.0,24.5135,24.5223,24.5048,24.5223,207040.0
2016-05-11 15:25:00,28.17,28.19,28.17,28.17,258108.0,24.5223,24.5397,24.5223,24.5223,258108.0
2016-05-11 15:30:00,28.18,28.19,28.17,28.19,224672.0,24.531,24.5397,24.5223,24.5397,224672.0
2016-05-11 15:35:00,28.19,28.19,28.15,28.15,266540.0,24.5397,24.5397,24.5048,24.5048,266540.0
2016-05-11 15:40:00,28.16,28.16,28.1,28.1,277040.0,24.5135,24.5135,24.4613,24.4613,277040.0
2016-05-11 15:45:00,28.11,28.13,28.11,28.12,216092.0,24.47,24.4874,24.47,24.4787,216092.0
2016-05-11 15:50:00,28.12,28.12,28.09,28.11,269504.0,24.4787,24.4787,24.4526,24.47,269504.0
2016-05-11 15:55:00,28.11,28.12,28.09,28.1,319648.0,24.47,24.4787,24.4526,24.4613,319648.0
2016-05-12 09:30:00,28.21,28.22,28.17,28.2,65180.0,24.5571,24.5658,24.5223,24.5484,65180.0
2016-05-12 09:35:00,28.2,28.24,28.18,28.19,88800.0,24.5484,24.5832,24.531,24.5397,88800.0
2016-05-12 09:40:00,28.19,28.23,28.18,28.21,23060.0,24.5397,24.5745,24.531,24.5571,23060.0
2016-05-12 09:45:00,28.22,28.24,28.17,28.24,8028.0,24.5658,24.5832,24.5223,24.5832,8028.0
2016-05-12 09:50:00,28.23,28.25,28.19,28.19,227572.0,24.5745,24.5919,24.5397,24.5397,227572.0
2016-05-12 09:55:00,28.19,28.2,28.13,28.13,13752.0,24.5397,24.5484,24.4874,24.4874,13752.0
2016-05-12 10:00:00,28.13,28.18,28.13,28.16,29152.0,24.4874,24.531,24.4874,24.5135,29152.0
2016-05-12 10:05:00,28.15,28.16,28.1,28.12,26904.0,24.5048,24.5135,24.4613,24.4787,26904.0
2016-05-12 10:10:00,28.13,28.2,28.12,28.18,27696.0,24.4874,24.5484,24.4787,24.531,27696.0
2016-05-12 10:15:00,28.18,28.2,28.1,28.1,16848.0,24.531,24.5484,24.4613,24.4613,16848.0
2016-05-12 10:20:00,28.1,28.14,28.08,28.13,32020.0,24.4613,24.4961,24.4439,24.4874,32020.0
2016-05-12 10:25:00,28.11,28.17,28.11,28.14,13100.0,24.47,24.5223,24.47,24.4961,13100.0
2016-05-12 10:30:00,28.14,28.14,28.09,28.09,32000.0,24.4961,24.4961,24.4526,24.4526,32000.0
2016-05-12 10:35:00,28.09,28.15,28.09,28.13,13116.0,24.4526,24.5048,24.4526,24.4874,13116.0
2016-05-12 10:40:00,28.13,28.13,28.02,28.03,36608.0,24.4874,24.4874,24.3917,24.4004,36608.0
2016-05-12 10:45:00,28.02,28.07,28.02,28.04,24484.0,24.3917,24.4352,24.3917,24.4091,24484.0
2016-05-12 10:50:00,28.04,28.06,28.03,28.04,25608.0,24.4091,24.4265,24.4004,24.4091,25608.0
2016-05-12 10:55:00,28.05,28.06,28.02,28.05,27248.0,24.4178,24.4265,24.3917,24.4178,27248.0
2016-05-12 11:00:00,28.05,28.05,27.98,28.0,41564.0,24.4178,24.4178,24.3569,24.3743,41564.0
2016-05-12 11:05:00,27.99,28.0,27.95,27.96,40696.0,24.3656,24.3743,24.3307,24.3394,40696.0
2016-05-12 11:10:00,27.95,27.98,27.93,27.97,35504.0,24.3307,24.3569,24.3133,24.3482,35504.0
2016-05-12 11:15:00,27.97,27.97,27.92,27.95,26204.0,24.3482,24.3482,24.3046,24.3307,26204.0
2016-05-12 11:20:00,27.94,27.96,27.93,27.96,38592.0,24.322,24.3394,24.3133,24.3394,38592.0
2016-05-12 11:25:00,27.95,27.97,27.94,27.94,23212.0,24.3307,24.3482,24.322,24.322,23212.0
2016-05-12 11:30:00,27.94,27.96,27.92,27.92,47008.0,24.322,24.3394,24.3046,24.3046,47008.0
2016-05-12 11:35:00,27.94,27.97,27.94,27.96,32496.0,24.322,24.3482,24.322,24.3394,32496.0
2016-05-12 11:40:00,27.96,27.97,27.91,27.92,57064.0,24.3394,24.3482,24.2959,24.3046,57064.0
2016-05-12 11:45:00,27.93,27.95,27.91,27.92,25280.0,24.3133,24.3307,24.2959,24.3046,25280.0
2016-05-12 11:50:00,27.93,27.95,27.92,27.94,26012.0,24.3133,24.3307,24.3046,24.322,26012.0
2016-05-12 11:55:00,27.93,27.93,27.89,27.91,31180.0,24.3133,24.3133,24.2785,24.2959,31180.0
2016-05-12 12:00:00,27.91,27.93,27.89,27.91,19328.0,24.2959,24.3133,24.2785,24.2959,19328.0
2016-05-12 12:05:00,27.93,27.94,27.92,27.94,19416.0,24.3133,24.322,24.3046,24.322,19416.0
2016-05-12 12:10:00,27.94,27.94,27.92,27.93,17264.0,24.322,24.322,24.3046,24.3133,17264.0
2016-05-12 12:15:00,27.93,27.95,27.91,27.95,76940.0,24.3133,24.3307,24.2959,24.3307,76940.0
2016-05-12 12:20:00,27.94,27.95,27.93,27.93,24716.0,24.322,24.3307,24.3133,24.3133,24716.0
2016-05-12 12:25:00,27.93,27.96,27.93,27.93,33880.0,24.3133,24.3394,24.3133,24.3133,33880.0
2016-05-12 12:30:00,27.93,27.94,27.92,27.93,43480.0,24.3133,24.322,24.3046,24.3133,43480.0
2016-05-12 12:35:00,27.92,27.92,27.85,27.87,43836.0,24.3046,24.3046,24.2437,24.2611,43836.0
2016-05-12 12:40:00,27.85,27.89,27.84,27.88,41116.0,24.2437,24.2785,24.235,24.2698,41116.0
2016-05-12 12:45:00,27.89,27.92,27.88,27.9,35768.0,24.2785,24.3046,24.2698,24.2872,35768.0
2016-05-12 12:50:00,27.92,27.92,27.88,27.88,45960.0,24.3046,24.3046,24.2698,24.2698,45960.0
2016-05-12 12:55:00,27.89,27.92,27.88,27.92,29652.0,24.2785,24.3046,24.2698,24.3046,29652.0
2016-05-12 13:00:00,27.92,27.92,27.88,27.88,80924.0,24.3046,24.3046,24.2698,24.2698,80924.0
2016-05-12 13:05:00,27.88,27.89,27.86,27.87,40288.0,24.2698,24.2785,24.2524,24.2611,40288.0
2016-05-12 13:10:00,27.86,27.86,27.83,27.86,52364.0,24.2524,24.2524,24.2263,24.2524,52364.0
2016-05-12 13:15:00,27.85,27.86,27.83,27.85,42684.0,24.2437,24.2524,24.2263,24.2437,42684.0
2016-05-12 13:20:00,27.84,27.85,27.81,27.84,48236.0,24.235,24.2437,24.2089,24.235,48236.0
2016-05-12 13:25:00,27.84,27.86,27.84,27.86,68480.0,24.235,24.2524,24.235,24.2524,68480.0
2016-05-12 13:30:00,27.85,27.86,27.82,27.82,34400.0,24.2437,24.2524,24.2176,24.2176,34400.0
2016-05-12 13:35:00,27.82,27.82,27.79,27.8,40560.0,24.2176,24.2176,24.1915,24.2002,40560.0
2016-05-12 13:40:00,27.81,27.85,27.8,27.84,38420.0,24.2089,24.2437,24.2002,24.235,38420.0
2016-05-12 13:45:00,27.84,27.87,27.83,27.85,48828.0,24.235,24.2611,24.2263,24.2437,48828.0
2016-05-12 13:50:00,27.85,27.85,27.84,27.85,39444.0,24.2437,24.2437,24.235,24.2437,39444.0
2016-05-12 13:55:00,27.86,27.91,27.85,27.91,49104.0,24.2524,24.2959,24.2437,24.2959,49104.0
2016-05-12 14:00:00,27.91,27.92,27.9,27.9,44416.0,24.2959,24.3046,24.2872,24.2872,44416.0
2016-05-12 14:05:00,27.91,27.96,27.91,27.93,54640.0,24.2959,24.3394,24.2959,24.3133,54640.0
2016-05-12 14:10:00,27.93,28.05,27.93,28.03,58688.0,24.3133,24.4178,24.3133,24.4004,58688.0
2016-05-12 14:15:00,28.02,28.04,27.99,27.99,54572.0,24.3917,24.4091,24.3656,24.3656,54572.0
2016-05-12 14:20:00,27.99,28.0,27.96,27.97,63368.0,24.3656,24.3743,24.3394,24.3482,63368.0
2016-05-12 14:25:00,27.96,27.99,27.96,27.99,38572.0,24.3394,24.3656,24.3394,24.3656,38572.0
2016-05-12 14:30:00,27.98,27.98,27.96,27.98,52240.0,24.3569,24.3569,24.3394,24.3569,52240.0
2016-05-12 14:35:00,27.98,28.0,27.98,27.99,31788.0,24.3569,24.3743,24.3569,24.3656,31788.0
2016-05-12 14:40:00,27.99,28.0,27.99,27.99,36472.0,24.3656,24.3743,24.3656,24.3656,36472.0
2016-05-12 14:45:00,27.99,28.05,27.99,28.05,51896.0,24.3656,24.4178,24.3656,24.4178,51896.0
2016-05-12 14:50:00,28.05,28.08,28.04,28.06,79584.0,24.4178,24.4439,24.4091,24.4265,79584.0
2016-05-12 14:55:00,28.06,28.06,28.03,28.04,31392.0,24.4265,24.4265,24.4004,24.4091,31392.0
2016-05-12 15:00:00,28.03,28.04,28.01,28.04,62148.0,24.4004,24.4091,24.383,24.4091,62148.0
2016-05-12 15:05:00,28.03,28.05,28.02,28.04,43412.0,24.4004,24.4178,24.3917,24.4091,43412.0
2016-05-12 15:10:00,28.03,28.06,28.03,28.04,44396.0,24.4004,24.4265,24.4004,24.4091,44396.0
2016-05-12 15:15:00,28.05,28.05,28.01,28.02,48784.0,24.4178,24.4178,24.383,24.3917,48784.0
2016-05-12 15:20:00,28.01,28.04,28.01,28.03,58224.0,24.383,24.4091,24.383,24.4004,58224.0
2016-05-12 15:25:00,28.03,28.04,28.02,28.04,58848.0,24.4004,24.4091,24.3917,24.4091,58848.0
2016-05-12 15:30:00,28.04,28.05,28.02,28.02,52416.0,24.4091,24.4178,24.3917,24.3917,52416.0
2016-05-12 15:35:00,28.03,28.04,28.01,28.03,64132.0,24.4004,24.4091,24.383,24.4004,64132.0
2016-05-12 15:40:00,28.03,28.05,28.0,28.01,62104.0,24.4004,24.4178,24.3743,24.383,62104.0
2016-05-12 15:45:00,28.0,28.0,27.99,28.0,54520.0,24.3743,24.3743,24.3656,24.3743,54520.0
2016-05-12 15:50:00,27.99,28.0,27.97,28.0,64572.0,24.3656,24.3743,24.3482,24.3743,64572.0
2016-05-12 15:55:00,27.99,28.01,27.97,28.0,121404.0,24.3656,24.383,24.3482,24.3743,121404.0
2016-05-13 09:30:00,27.95,27.98,27.86,27.95,101776.0,24.3307,24.3569,24.2524,24.3307,101776.0
2016-05-13 09:35:00,27.94,28.01,27.94,28.01,34348.0,24.322,24.383,24.322,24.383,34348.0
2016-05-13 09:40:00,28.0,28.05,27.99,28.04,12760.0,24.3743,24.4178,24.3656,24.4091,12760.0
2016-05-13 09:45:00,28.06,28.08,28.0,28.01,12960.0,24.4265,24.4439,24.3743,24.383,12960.0
2016-05-13 09:50:00,28.02,28.02,27.93,27.95,11160.0,24.3917,24.3917,24.3133,24.3307,11160.0
2016-05-13 09:55:00,27.96,27.96,27.93,27.94,6512.0,24.3394,24.3394,24.3133,24.322,6512.0
2016-05-13 10:00:00,27.94,27.95,27.91,27.95,32600.0,24.322,24.3307,24.2959,24.3307,32600.0
2016-05-13 10:05:00,27.97,27.98,27.89,27.89,17980.0,24.3482,24.3569,24.2785,24.2785,17980.0
2016-05-13 10:10:00,27.88,27.96,27.88,27.96,9584.0,24.2698,24.3394,24.2698,24.3394,9584.0
2016-05-13 10:15:00,27.93,28.01,27.93,28.0,29092.0,24.3133,24.383,24.3133,24.3743,29092.0
2016-05-13 10:20:00,27.98,27.98,27.94,27.95,9224.0,24.3569,24.3569,24.322,24.3307,9224.0
2016-05-13 10:25:00,27.93,27.98,27.92,27.92,15140.0,24.3133,24.3569,24.3046,24.3046,15140.0
2016-05-13 10:30:00,27.9,27.92,27.88,27.89,12964.0,24.2872,24.3046,24.2698,24.2785,12964.0
2016-05-13 10:35:00,27.9,27.93,27.89,27.91,12868.0,24.2872,24.3133,24.2785,24.2959,12868.0
2016-05-13 10:40:00,27.9,27.93,27.86,27.86,18296.0,24.2872,24.3133,24.2524,24.2524,18296.0
2016-05-13 10:45:00,27.88,27.93,27.87,27.91,13244.0,24.2698,24.3133,24.2611,24.2959,13244.0
2016-05-13 10:50:00,27.91,27.97,27.91,27.95,32384.0,24.2959,24.3482,24.2959,24.3307,32384.0
2016-05-13 10:55:00,27.95,27.98,27.94,27.97,10012.0,24.3307,24.3569,24.322,24.3482,10012.0
2016-05-13 11:00:00,27.97,28.01,27.97,28.01,7228.0,24.3482,24.383,24.3482,24.383,7228.0
2016-05-13 11:05:00,28.04,28.06,28.04,28.05,11792.0,24.4091,24.4265,24.4091,24.4178,11792.0
2016-05-13 11:10:00,28.04,28.05,28.02,28.02,16000.0,24.4091,24.4178,24.3917,24.3917,16000.0
2016-05-13 11:15:00,28.0,28.03,28.0,28.03,40460.0,24.3743,24.4004,24.3743,24.4004,40460.0
2016-05-13 11:20:00,28.04,28.07,28.03,28.03,12240.0,24.4091,24.4352,24.4004,24.4004,12240.0
2016-05-13 11:25:00,28.05,28.13,28.05,28.09,16468.0,24.4178,24.4874,24.4178,24.4526,16468.0
2016-05-13 11:30:00,28.1,28.1,28.08,28.09,11696.0,24.4613,24.4613,24.4439,24.4526,11696.0
2016-05-13 11:35:00,28.03,28.06,28.03,28.06,5060.0,24.4004,24.4265,24.4004,24.4265,5060.0
2016-05-13 11:40:00,28.04,28.05,28.04,28.04,18000.0,24.4091,24.4178,24.4091,24.4091,18000.0
2016-05-13 11:45:00,28.04,28.05,28.02,28.04,10092.0,24.4091,24.4178,24.3917,24.4091,10092.0
2016-05-13 11:50:00,28.02,28.03,28.0,28.03,8668.0,24.3917,24.4004,24.3743,24.4004,8668.0
2016-05-13 11:55:00,28.02,28.04,28.01,28.02,18684.0,24.3917,24.4091,24.383,24.3917,18684.0
2016-05-13 12:00:00,28.02,28.02,28.0,28.01,16716.0,24.3917,24.3917,24.3743,24.383,16716.0
2016-05-13 12:05:00,28.01,28.02,28.0,28.01,11872.0,24.383,24.3917,24.3743,24.383,11872.0
2016-05-13 12:10:00,28.01,28.02,28.01,28.01,7080.0,24.383,24.3917,24.383,24.383,7080.0
2016-05-13 12:15:00,28.02,28.03,28.0,28.03,4424.0,24.3917,24.4004,24.3743,24.4004,4424.0
2016-05-13 12:20:00,28.02,28.04,28.01,28.04,11264.0,24.3917,24.4091,24.383,24.4091,11264.0
2016-05-13 12:25:00,28.05,28.06,28.04,28.05,11092.0,24.4178,24.4265,24.4091,24.4178,11092.0
2016-05-13 12:30:00,28.05,28.06,28.04,28.04,16084.0,24.4178,24.4265,24.4091,24.4091,16084.0
2016-05-13 12:35:00,28.01,28.02,28.0,28.02,14900.0,24.383,24.3917,24.3743,24.3917,14900.0
2016-05-13 12:40:00,28.0,28.0,27.96,27.97,38560.0,24.3743,24.3743,24.3394,24.3482,38560.0
2016-05-13 12:45:00,27.96,27.98,27.96,27.98,27212.0,24.3394,24.3569,24.3394,24.3569,27212.0
2016-05-13 12:50:00,27.98,27.99,27.97,27.97,11008.0,24.3569,24.3656,24.3482,24.3482,11008.0
2016-05-13 12:55:00,27.98,27.98,27.92,27.92,5256.0,24.3569,24.3569,24.3046,24.3046,5256.0
2016-05-13 13:00:00,27.92,27.94,27.92,27.93,5432.0,24.3046,24.322,24.3046,24.3133,5432.0
2016-05-13 13:05:00,27.95,27.95,27.93,27.95,3712.0,24.3307,24.3307,24.3133,24.3307,3712.0
2016-05-13 13:10:00,27.95,27.97,27.95,27.96,12624.0,24.3307,24.3482,24.3307,24.3394,12624.0
2016-05-13 13:15:00,27.95,27.97,27.95,27.96,10696.0,24.3307,24.3482,24.3307,24.3394,10696.0
2016-05-13 13:20:00,27.95,27.95,27.9,27.91,15504.0,24.3307,24.3307,24.2872,24.2959,15504.0
2016-05-13 13:25:00,27.91,27.92,27.9,27.9,28320.0,24.2959,24.3046,24.2872,24.2872,28320.0
2016-05-13 13:30:00,27.9,27.92,27.89,27.92,10880.0,24.2872,24.3046,24.2785,24.3046,10880.0
2016-05-13 13:35:00,27.92,27.92,27.88,27.89,13976.0,24.3046,24.3046,24.2698,24.2785,13976.0
2016-05-13 13:40:00,27.86,27.89,27.86,27.88,6636.0,24.2524,24.2785,24.2524,24.2698,6636.0
2016-05-13 13:45:00,27.88,27.88,27.83,27.83,28068.0,24.2698,24.2698,24.2263,24.2263,28068.0
2016-05-13 13:50:00,27.84,27.84,27.79,27.8,19280.0,24.235,24.235,24.1915,24.2002,19280.0
2016-05-13 13:55:00,27.8,27.83,27.8,27.82,11480.0,24.2002,24.2263,24.2002,24.2176,11480.0
2016-05-13 14:00:00,27.83,27.85,27.82,27.85,16160.0,24.2263,24.2437,24.2176,24.2437,16160.0
2016-05-13 14:05:00,27.85,27.85,27.83,27.83,2720.0,24.2437,24.2437,24.2263,24.2263,2720.0
2016-05-13 14:10:00,27.84,27.84,27.82,27.84,14748.0,24.235,24.235,24.2176,24.235,14748.0
2016-05-13 14:15:00,27.84,27.84,27.81,27.82,15148.0,24.235,24.235,24.2089,24.2176,15148.0
2016-05-13 14:20:00,27.82,27.82,27.77,27.78,14584.0,24.2176,24.2176,24.174,24.1828,14584.0
2016-05-13 14:25:00,27.77,27.79,27.76,27.78,35268.0,24.174,24.1915,24.1653,24.1828,35268.0
2016-05-13 14:30:00,27.78,27.78,27.75,27.77,26948.0,24.1828,24.1828,24.1566,24.174,26948.0
2016-05-13 14:35:00,27.78,27.79,27.76,27.76,24148.0,24.1828,24.1915,24.1653,24.1653,24148.0
2016-05-13 14:40:00,27.75,27.75,27.74,27.75,11032.0,24.1566,24.1566,24.1479,24.1566,11032.0
2016-05-13 14:45:00,27.76,27.78,27.75,27.78,44008.0,24.1653,24.1828,24.1566,24.1828,44008.0
2016-05-13 14:50:00,27.77,27.77,27.75,27.76,15632.0,24.174,24.174,24.1566,24.1653,15632.0
2016-05-13 14:55:00,27.75,27.8,27.74,27.78,16036.0,24.1566,24.2002,24.1479,24.1828,16036.0
2016-05-13 15:00:00,27.79,27.8,27.76,27.79,8368.0,24.1915,24.2002,24.1653,24.1915,8368.0
2016-05-13 15:05:00,27.81,27.81,27.77,27.78,19876.0,24.2089,24.2089,24.174,24.1828,19876.0
2016-05-13 15:10:00,27.78,27.8,27.77,27.79,23428.0,24.1828,24.2002,24.174,24.1915,23428.0
2016-05-13 15:15:00,27.81,27.82,27.8,27.82,11760.0,24.2089,24.2176,24.2002,24.2176,11760.0
2016-05-13 15:20:00,27.82,27.84,27.81,27.81,11792.0,24.2176,24.235,24.2089,24.2089,11792.0
2016-05-13 15:25:00,27.81,27.82,27.81,27.81,14728.0,24.2089,24.2176,24.2089,24.2089,14728.0
2016-05-13 15:30:00,27.81,27.81,27.78,27.8,26808.0,24.2089,24.2089,24.1828,24.2002,26808.0
2016-05-13 15:35:00,27.81,27.81,27.79,27.8,16908.0,24.2089,24.2089,24.1915,24.2002,16908.0
2016-05-13 15:40:00,27.8,27.84,27.8,27.83,14564.0,24.2002,24.235,24.2002,24.2263,14564.0
2016-05-13 15:45:00,27.83,27.83,27.81,27.83,13400.0,24.2263,24.2263,24.2089,24.2263,13400.0
2016-05-13 15:50:00,27.83,27.84,27.8,27.8,109712.0,24.2263,24.235,24.2002,24.2002,109712.0
2016-05-13 15:55:00,27.8,27.82,27.78,27.78,96924.0,24.2002,24.2176,24.1828,24.1828,96924.0
2016-05-16 09:30:00,27.86,27.94,27.82,27.94,51820.0,24.2524,24.322,24.2176,24.322,51820.0
2016-05-16 09:35:00,27.94,28.0,27.92,27.94,17356.0,24.322,24.3743,24.3046,24.322,17356.0
2016-05-16 09:40:00,27.94,27.97,27.92,27.95,28904.0,24.322,24.3482,24.3046,24.3307,28904.0
2016-05-16 09:45:00,27.97,28.02,27.95,27.99,35384.0,24.3482,24.3917,24.3307,24.3656,35384.0
2016-05-16 09:50:00,27.98,28.0,27.93,27.93,27660.0,24.3569,24.3743,24.3133,24.3133,27660.0
2016-05-16 09:55:00,27.95,27.96,27.91,27.91,189196.0,24.3307,24.3394,24.2959,24.2959,189196.0
2016-05-16 10:00:00,27.95,27.98,27.94,27.95,21980.0,24.3307,24.3569,24.322,24.3307,21980.0
2016-05-16 10:05:00,27.98,28.0,27.98,27.99,8088.0,24.3569,24.3743,24.3569,24.3656,8088.0
2016-05-16 10:10:00,28.06,28.08,28.06,28.08,6232.0,24.4265,24.4439,24.4265,24.4439,6232.0
2016-05-16 10:15:00,28.06,28.06,28.02,28.03,12520.0,24.4265,24.4265,24.3917,24.4004,12520.0
2016-05-16 10:20:00,28.04,28.04,28.01,28.04,16520.0,24.4091,24.4091,24.383,24.4091,16520.0
2016-05-16 10:25:00,28.05,28.06,28.03,28.03,25352.0,24.4178,24.4265,24.4004,24.4004,25352.0
2016-05-16 10:30:00,28.02,28.04,28.01,28.03,20856.0,24.3917,24.4091,24.383,24.4004,20856.0
2016-05-16 10:35:00,28.02,28.04,28.02,28.04,7380.0,24.3917,24.4091,24.3917,24.4091,7380.0
2016-05-16 10:40:00,28.02,28.04,28.02,28.03,9600.0,24.3917,24.4091,24.3917,24.4004,9600.0
2016-05-16 10:45:00,28.02,28.08,28.01,28.08,10644.0,24.3917,24.4439,24.383,24.4439,10644.0
2016-05-16 10:50:00,28.1,28.13,28.1,28.1,18256.0,24.4613,24.4874,24.4613,24.4613,18256.0
2016-05-16 10:55:00,28.09,28.09,28.08,28.09,13040.0,24.4526,24.4526,24.4439,24.4526,13040.0
2016-05-16 11:00:00,28.09,28.11,28.09,28.11,6000.0,24.4526,24.47,24.4526,24.47,6000.0
2016-05-16 11:05:00,28.11,28.13,28.07,28.07,21772.0,24.47,24.4874,24.4352,24.4352,21772.0
2016-05-16 11:10:00,28.07,28.07,28.05,28.05,7512.0,24.4352,24.4352,24.4178,24.4178,7512.0
2016-05-16 11:15:00,28.05,28.07,28.05,28.07,14336.0,24.4178,24.4352,24.4178,24.4352,14336.0
2016-05-16 11:20:00,28.06,28.07,28.04,28.04,9712.0,24.4265,24.4352,24.4091,24.4091,9712.0
2016-05-16 11:25:00,28.04,28.11,28.04,28.1,21668.0,24.4091,24.47,24.4091,24.4613,21668.0
2016-05-16 11:30:00,28.1,28.11,28.09,28.1,16892.0,24.4613,24.47,24.4526,24.4613,16892.0
2016-05-16 11:35:00,28.1,28.13,28.1,28.13,38984.0,24.4613,24.4874,24.4613,24.4874,38984.0
2016-05-16 11:40:00,28.13,28.17,28.13,28.15,29704.0,24.4874,24.5223,24.4874,24.5048,29704.0
2016-05-16 11:45:00,28.17,28.18,28.14,28.15,16312.0,24.5223,24.531,24.4961,24.5048,16312.0
2016-05-16 11:50:00,28.15,28.15,28.13,28.13,6332.0,24.5048,24.5048,24.4874,24.4874,6332.0
2016-05-16 11:55:00,28.13,28.15,28.13,28.14,5664.0,24.4874,24.5048,24.4874,24.4961,5664.0
2016-05-16 12:00:00,28.14,28.16,28.11,28.11,9608.0,24.4961,24.5135,24.47,24.47,9608.0
2016-05-16 12:05:00,28.13,28.14,28.11,28.12,8400.0,24.4874,24.4961,24.47,24.4787,8400.0
2016-05-16 12:10:00,28.13,28.14,28.1,28.12,24548.0,24.4874,24.4961,24.4613,24.4787,24548.0
2016-05-16 12:15:00,28.12,28.14,28.11,28.11,8504.0,24.4787,24.4961,24.47,24.47,8504.0
2016-05-16 12:20:00,28.11,28.13,28.1,28.11,8808.0,24.47,24.4874,24.4613,24.47,8808.0
2016-05-16 12:25:00,28.11,28.11,28.09,28.09,7096.0,24.47,24.47,24.4526,24.4526,7096.0
2016-05-16 12:30:00,28.08,28.1,28.06,28.09,7688.0,24.4439,24.4613,24.4265,24.4526,7688.0
2016-05-16 12:35:00,28.08,28.09,28.08,28.08,12020.0,24.4439,24.4526,24.4439,24.4439,12020.0
2016-05-16 12:40:00,28.07,28.08,28.06,28.08,10460.0,24.4352,24.4439,24.4265,24.4439,10460.0
2016-05-16 12:45:00,28.08,28.09,28.08,28.08,9136.0,24.4439,24.4526,24.4439,24.4439,9136.0
2016-05-16 12:50:00,28.08,28.09,28.08,28.09,6940.0,24.4439,24.4526,24.4439,24.4526,6940.0
2016-05-16 12:55:00,28.1,28.11,28.09,28.11,8984.0,24.4613,24.47,24.4526,24.47,8984.0
2016-05-16 13:00:00,28.11,28.13,28.11,28.11,16680.0,24.47,24.4874,24.47,24.47,16680.0
2016-05-16 13:05:00,28.11,28.11,28.09,28.09,5412.0,24.47,24.47,24.4526,24.4526,5412.0
2016-05-16 13:10:00,28.09,28.1,28.08,28.09,6216.0,24.4526,24.4613,24.4439,24.4526,6216.0
2016-05-16 13:15:00,28.08,28.11,28.08,28.11,20940.0,24.4439,24.47,24.4439,24.47,20940.0
2016-05-16 13:20:00,28.09,28.11,28.09,28.09,9492.0,24.4526,24.47,24.4526,24.4526,9492.0
2016-05-16 13:25:00,28.11,28.11,28.09,28.09,7984.0,24.47,24.47,24.4526,24.4526,7984.0
2016-05-16 13:30:00,28.11,28.12,28.09,28.09,17504.0,24.47,24.4787,24.4526,24.4526,17504.0
2016-05-16 13:35:00,28.09,28.11,28.09,28.11,6100.0,24.4526,24.47,24.4526,24.47,6100.0
2016-05-16 13:40:00,28.11,28.12,28.09,28.09,5180.0,24.47,24.4787,24.4526,24.4526,5180.0
2016-05-16 13:45:00,28.09,28.1,28.08,28.09,8724.0,24.4526,24.4613,24.4439,24.4526,8724.0
2016-05-16 13:50:00,28.1,28.11,28.1,28.11,14436.0,24.4613,24.47,24.4613,24.47,14436.0
2016-05-16 13:55:00,28.11,28.11,28.08,28.08,10356.0,24.47,24.47,24.4439,24.4439,10356.0
2016-05-16 14:00:00,28.1,28.14,28.1,28.14,10092.0,24.4613,24.4961,24.4613,24.4961,10092.0
2016-05-16 14:05:00,28.15,28.16,28.13,28.14,14636.0,24.5048,24.5135,24.4874,24.4961,14636.0
2016-05-16 14:10:00,28.14,28.16,28.14,28.15,9292.0,24.4961,24.5135,24.4961,24.5048,9292.0
2016-05-16 14:15:00,28.16,28.17,28.15,28.15,22012.0,24.5135,24.5223,24.5048,24.5048,22012.0
2016-05-16 14:20:00,28.16,28.17,28.16,28.16,9988.0,24.5135,24.5223,24.5135,24.5135,9988.0
2016-05-16 14:25:00,28.17,28.18,28.15,28.17,29328.0,24.5223,24.531,24.5048,24.5223,29328.0
2016-05-16 14:30:00,28.18,28.18,28.17,28.18,12888.0,24.531,24.531,24.5223,24.531,12888.0
2016-05-16 14:35:00,28.17,28.18,28.15,28.16,26676.0,24.5223,24.531,24.5048,24.5135,26676.0
2016-05-16 14:40:00,28.16,28.18,28.15,28.18,18868.0,24.5135,24.531,24.5048,24.531,18868.0
2016-05-16 14:45:00,28.17,28.19,28.17,28.18,31388.0,24.5223,24.5397,24.5223,24.531,31388.0
2016-05-16 14:50:00,28.18,28.18,28.17,28.17,40624.0,24.531,24.531,24.5223,24.5223,40624.0
2016-05-16 14:55:00,28.18,28.18,28.17,28.17,13760.0,24.531,24.531,24.5223,24.5223,13760.0
2016-05-16 15:00:00,28.17,28.2,28.17,28.18,22564.0,24.5223,24.5484,24.5223,24.531,22564.0
2016-05-16 15:05:00,28.2,28.21,28.19,28.2,25324.0,24.5484,24.5571,24.5397,24.5484,25324.0
2016-05-16 15:10:00,28.2,28.2,28.17,28.17,9520.0,24.5484,24.5484,24.5223,24.5223,9520.0
2016-05-16 15:15:00,28.16,28.18,28.16,28.17,16336.0,24.5135,24.531,24.5135,24.5223,16336.0
2016-05-16 15:20:00,28.16,28.17,28.15,28.16,22124.0,24.5135,24.5223,24.5048,24.5135,22124.0
2016-05-16 15:25:00,28.16,28.17,28.15,28.15,20136.0,24.5135,24.5223,24.5048,24.5048,20136.0
2016-05-16 15:30:00,28.15,28.16,28.12,28.12,42696.0,24.5048,24.5135,24.4787,24.4787,42696.0
2016-05-16 15:35:00,28.12,28.15,28.11,28.15,277604.0,24.4787,24.5048,24.47,24.5048,277604.0
2016-05-16 15:40:00,28.15,28.15,28.11,28.13,198268.0,24.5048,24.5048,24.47,24.4874,198268.0
2016-05-16 15:45:00,28.13,28.13,28.1,28.11,313312.0,24.4874,24.4874,24.4613,24.47,313312.0
2016-05-16 15:50:00,28.11,28.11,28.09,28.1,343524.0,24.47,24.47,24.4526,24.4613,343524.0
2016-05-16 15:55:00,28.1,28.11,28.08,28.09,806744.0,24.4613,24.47,24.4439,24.4526,806744.0
2016-05-17 09:30:00,28.02,28.07,28.0,28.01,75196.0,24.3917,24.4352,24.3743,24.383,75196.0
2016-05-17 09:35:00,28.03,28.04,27.93,27.97,47088.0,24.4004,24.4091,24.3133,24.3482,47088.0
2016-05-17 09:40:00,27.95,27.98,27.92,27.97,17612.0,24.3307,24.3569,24.3046,24.3482,17612.0
2016-05-17 09:45:00,27.96,28.0,27.91,28.0,14128.0,24.3394,24.3743,24.2959,24.3743,14128.0
2016-05-17 09:50:00,28.02,28.07,27.99,28.0,10836.0,24.3917,24.4352,24.3656,24.3743,10836.0
2016-05-17 09:55:00,28.0,28.08,28.0,28.06,9480.0,24.3743,24.4439,24.3743,24.4265,9480.0
2016-05-17 10:00:00,28.05,28.05,27.96,28.0,42304.0,24.4178,24.4178,24.3394,24.3743,42304.0
2016-05-17 10:05:00,27.97,27.97,27.92,27.93,29980.0,24.3482,24.3482,24.3046,24.3133,29980.0
2016-05-17 10:10:00,27.93,27.95,27.89,27.93,42856.0,24.3133,24.3307,24.2785,24.3133,42856.0
2016-05-17 10:15:00,27.94,28.01,27.94,28.01,13816.0,24.322,24.383,24.322,24.383,13816.0
2016-05-17 10:20:00,28.04,28.06,28.0,28.02,20116.0,24.4091,24.4265,24.3743,24.3917,20116.0
2016-05-17 10:25:00,28.04,28.05,28.02,28.04,44348.0,24.4091,24.4178,24.3917,24.4091,44348.0
2016-05-17 10:30:00,28.02,28.02,27.96,27.99,29868.0,24.3917,24.3917,24.3394,24.3656,29868.0
2016-05-17 10:35:00,27.99,28.02,27.97,28.0,20488.0,24.3656,24.3917,24.3482,24.3743,20488.0
2016-05-17 10:40:00,28.03,28.08,28.02,28.08,15484.0,24.4004,24.4439,24.3917,24.4439,15484.0
2016-05-17 10:45:00,28.08,28.09,28.05,28.05,24896.0,24.4439,24.4526,24.4178,24.4178,24896.0
2016-05-17 10:50:00,28.06,28.08,28.04,28.06,21992.0,24.4265,24.4439,24.4091,24.4265,21992.0
2016-05-17 10:55:00,28.1,28.13,28.09,28.09,26936.0,24.4613,24.4874,24.4526,24.4526,26936.0
2016-05-17 11:00:00,28.1,28.1,28.08,28.08,21696.0,24.4613,24.4613,24.4439,24.4439,21696.0
2016-05-17 11:05:00,28.08,28.09,28.07,28.08,12744.0,24.4439,24.4526,24.4352,24.4439,12744.0
2016-05-17 11:10:00,28.08,28.1,28.08,28.08,31036.0,24.4439,24.4613,24.4439,24.4439,31036.0
2016-05-17 11:15:00,28.08,28.16,28.08,28.1,22760.0,24.4439,24.5135,24.4439,24.4613,22760.0
2016-05-17 11:20:00,28.09,28.11,28.09,28.11,26836.0,24.4526,24.47,24.4526,24.47,26836.0
2016-05-17 11:25:00,28.1,28.1,28.08,28.08,24568.0,24.4613,24.4613,24.4439,24.4439,24568.0
2016-05-17 11:30:00,28.09,28.11,28.09,28.1,17464.0,24.4526,24.47,24.4526,24.4613,17464.0
2016-05-17 11:35:00,28.09,28.1,28.08,28.09,16320.0,24.4526,24.4613,24.4439,24.4526,16320.0
2016-05-17 11:40:00,28.1,28.11,28.08,28.09,32980.0,24.4613,24.47,24.4439,24.4526,32980.0
2016-05-17 11:45:00,28.1,28.11,28.09,28.11,37284.0,24.4613,24.47,24.4526,24.47,37284.0
2016-05-17 11:50:00,28.1,28.13,28.1,28.1,35368.0,24.4613,24.4874,24.4613,24.4613,35368.0
2016-05-17 11:55:00,28.1,28.1,28.09,28.09,18364.0,24.4613,24.4613,24.4526,24.4526,18364.0
2016-05-17 12:00:00,28.1,28.1,28.07,28.08,20964.0,24.4613,24.4613,24.4352,24.4439,20964.0
2016-05-17 12:05:00,28.08,28.08,28.05,28.05,18004.0,24.4439,24.4439,24.4178,24.4178,18004.0
2016-05-17 12:10:00,28.04,28.05,28.04,28.04,15336.0,24.4091,24.4178,24.4091,24.4091,15336.0
2016-05-17 12:15:00,28.03,28.03,27.98,27.98,21900.0,24.4004,24.4004,24.3569,24.3569,21900.0
2016-05-17 12:20:00,27.98,27.98,27.96,27.97,20252.0,24.3569,24.3569,24.3394,24.3482,20252.0
2016-05-17 12:25:00,27.96,27.97,27.95,27.96,15468.0,24.3394,24.3482,24.3307,24.3394,15468.0
2016-05-17 12:30:00,27.96,27.96,27.93,27.94,12196.0,24.3394,24.3394,24.3133,24.322,12196.0
2016-05-17 12:35:00,27.94,27.97,27.94,27.96,13328.0,24.322,24.3482,24.322,24.3394,13328.0
2016-05-17 12:40:00,27.97,27.97,27.92,27.92,24324.0,24.3482,24.3482,24.3046,24.3046,24324.0
2016-05-17 12:45:00,27.92,27.93,27.91,27.91,18532.0,24.3046,24.3133,24.2959,24.2959,18532.0
2016-05-17 12:50:00,27.93,27.93,27.87,27.88,25032.0,24.3133,24.3133,24.2611,24.2698,25032.0
2016-05-17 12:55:00,27.87,27.87,27.84,27.86,32000.0,24.2611,24.2611,24.235,24.2524,32000.0
2016-05-17 13:00:00,27.86,27.86,27.83,27.83,10272.0,24.2524,24.2524,24.2263,24.2263,10272.0
2016-05-17 13:05:00,27.84,27.85,27.83,27.85,25480.0,24.235,24.2437,24.2263,24.2437,25480.0
2016-05-17 13:10:00,27.85,27.85,27.84,27.84,8520.0,24.2437,24.2437,24.235,24.235,8520.0
2016-05-17 13:15:00,27.86,27.87,27.85,27.86,29724.0,24.2524,24.2611,24.2437,24.2524,29724.0
2016-05-17 13:20:00,27.86,27.88,27.86,27.86,19896.0,24.2524,24.2698,24.2524,24.2524,19896.0
2016-05-17 13:25:00,27.86,27.87,27.86,27.86,20356.0,24.2524,24.2611,24.2524,24.2524,20356.0
2016-05-17 13:30:00,27.86,27.88,27.86,27.88,14908.0,24.2524,24.2698,24.2524,24.2698,14908.0
2016-05-17 13:35:00,27.88,27.89,27.86,27.86,19360.0,24.2698,24.2785,24.2524,24.2524,19360.0
2016-05-17 13:40:00,27.86,27.88,27.86,27.86,13384.0,24.2524,24.2698,24.2524,24.2524,13384.0
2016-05-17 13:45:00,27.88,27.88,27.84,27.86,13160.0,24.2698,24.2698,24.235,24.2524,13160.0
2016-05-17 13:50:00,27.85,27.85,27.81,27.81,35556.0,24.2437,24.2437,24.2089,24.2089,35556.0
2016-05-17 13:55:00,27.81,27.81,27.73,27.73,23164.0,24.2089,24.2089,24.1392,24.1392,23164.0
2016-05-17 14:00:00,27.73,27.74,27.72,27.73,39092.0,24.1392,24.1479,24.1305,24.1392,39092.0
2016-05-17 14:05:00,27.73,27.74,27.68,27.68,36348.0,24.1392,24.1479,24.0957,24.0957,36348.0
2016-05-17 14:10:00,27.66,27.67,27.64,27.67,74900.0,24.0783,24.087,24.0609,24.087,74900.0
2016-05-17 14:15:00,27.68,27.68,27.57,27.57,41008.0,24.0957,24.0957,23.9999,23.9999,41008.0
2016-05-17 14:20:00,27.58,27.59,27.53,27.53,65580.0,24.0087,24.0174,23.9651,23.9651,65580.0
2016-05-17 14:25:00,27.52,27.57,27.47,27.55,129368.0,23.9564,23.9999,23.9129,23.9825,129368.0
2016-05-17 14:30:00,27.55,27.55,27.51,27.51,53740.0,23.9825,23.9825,23.9477,23.9477,53740.0
2016-05-17 14:35:00,27.51,27.56,27.51,27.54,34920.0,23.9477,23.9912,23.9477,23.9738,34920.0
2016-05-17 14:40:00,27.54,27.55,27.5,27.52,45680.0,23.9738,23.9825,23.939,23.9564,45680.0
2016-05-17 14:45:00,27.52,27.57,27.52,27.55,46576.0,23.9564,23.9999,23.9564,23.9825,46576.0
2016-05-17 14:50:00,27.54,27.55,27.5,27.52,53856.0,23.9738,23.9825,23.939,23.9564,53856.0
2016-05-17 14:55:00,27.51,27.57,27.48,27.56,60908.0,23.9477,23.9999,23.9216,23.9912,60908.0
2016-05-17 15:00:00,27.56,27.56,27.52,27.54,61468.0,23.9912,23.9912,23.9564,23.9738,61468.0
2016-05-17 15:05:00,27.54,27.62,27.54,27.61,78884.0,23.9738,24.0435,23.9738,24.0348,78884.0
2016-05-17 15:10:00,27.6,27.61,27.56,27.56,62364.0,24.0261,24.0348,23.9912,23.9912,62364.0
2016-05-17 15:15:00,27.57,27.58,27.55,27.55,104256.0,23.9999,24.0087,23.9825,23.9825,104256.0
2016-05-17 15:20:00,27.54,27.54,27.52,27.53,56684.0,23.9738,23.9738,23.9564,23.9651,56684.0
2016-05-17 15:25:00,27.52,27.53,27.48,27.52,68224.0,23.9564,23.9651,23.9216,23.9564,68224.0
2016-05-17 15:30:00,27.52,27.55,27.51,27.53,63512.0,23.9564,23.9825,23.9477,23.9651,63512.0
2016-05-17 15:35:00,27.53,27.57,27.53,27.57,82588.0,23.9651,23.9999,23.9651,23.9999,82588.0
2016-05-17 15:40:00,27.57,27.6,27.54,27.58,85208.0,23.9999,24.0261,23.9738,24.0087,85208.0
2016-05-17 15:45:00,27.58,27.64,27.58,27.63,110412.0,24.0087,24.0609,24.0087,24.0522,110412.0
2016-05-17 15:50:00,27.63,27.64,27.61,27.63,89192.0,24.0522,24.0609,24.0348,24.0522,89192.0
2016-05-17 15:55:00,27.64,27.64,27.59,27.61,142572.0,24.0609,24.0609,24.0174,24.0348,142572.0
2016-05-18 09:30:00,27.49,27.55,27.45,27.5,91356.0,23.9303,23.9825,23.8955,23.939,91356.0
2016-05-18 09:35:00,27.5,27.54,27.48,27.53,69388.0,23.939,23.9738,23.9216,23.9651,69388.0
2016-05-18 09:40:00,27.59,27.62,27.58,27.61,30904.0,24.0174,24.0435,24.0087,24.0348,30904.0
2016-05-18 09:45:00,27.59,27.62,27.59,27.59,15472.0,24.0174,24.0435,24.0174,24.0174,15472.0
2016-05-18 09:50:00,27.58,27.62,27.58,27.62,8100.0,24.0087,24.0435,24.0087,24.0435,8100.0
2016-05-18 09:55:00,27.64,27.68,27.63,27.68,44648.0,24.0609,24.0957,24.0522,24.0957,44648.0
2016-05-18 10:00:00,27.69,27.7,27.67,27.69,18300.0,24.1044,24.1131,24.087,24.1044,18300.0
2016-05-18 10:05:00,27.68,27.75,27.68,27.7,15960.0,24.0957,24.1566,24.0957,24.1131,15960.0
2016-05-18 10:10:00,27.74,27.81,27.73,27.79,16348.0,24.1479,24.2089,24.1392,24.1915,16348.0
2016-05-18 10:15:00,27.8,27.82,27.78,27.78,12920.0,24.2002,24.2176,24.1828,24.1828,12920.0
2016-05-18 10:20:00,27.77,27.84,27.77,27.84,10528.0,24.174,24.235,24.174,24.235,10528.0
2016-05-18 10:25:00,27.82,27.86,27.82,27.84,21044.0,24.2176,24.2524,24.2176,24.235,21044.0
2016-05-18 10:30:00,27.81,27.83,27.79,27.83,14456.0,24.2089,24.2263,24.1915,24.2263,14456.0
2016-05-18 10:35:00,27.8,27.8,27.75,27.75,23092.0,24.2002,24.2002,24.1566,24.1566,23092.0
2016-05-18 10:40:00,27.74,27.78,27.74,27.76,10716.0,24.1479,24.1828,24.1479,24.1653,10716.0
2016-05-18 10:45:00,27.79,27.8,27.75,27.75,13856.0,24.1915,24.2002,24.1566,24.1566,13856.0
2016-05-18 10:50:00,27.77,27.77,27.71,27.71,16284.0,24.174,24.174,24.1218,24.1218,16284.0
2016-05-18 10:55:00,27.7,27.71,27.69,27.7,6436.0,24.1131,24.1218,24.1044,24.1131,6436.0
2016-05-18 11:00:00,27.7,27.74,27.7,27.72,22068.0,24.1131,24.1479,24.1131,24.1305,22068.0
2016-05-18 11:05:00,27.74,27.74,27.7,27.73,19960.0,24.1479,24.1479,24.1131,24.1392,19960.0
2016-05-18 11:10:00,27.73,27.74,27.72,27.74,12336.0,24.1392,24.1479,24.1305,24.1479,12336.0
2016-05-18 11:15:00,27.75,27.75,27.7,27.71,17668.0,24.1566,24.1566,24.1131,24.1218,17668.0
2016-05-18 11:20:00,27.71,27.75,27.71,27.72,9652.0,24.1218,24.1566,24.1218,24.1305,9652.0
2016-05-18 11:25:00,27.71,27.79,27.7,27.79,28536.0,24.1218,24.1915,24.1131,24.1915,28536.0
2016-05-18 11:30:00,27.79,27.8,27.77,27.8,18680.0,24.1915,24.2002,24.174,24.2002,18680.0
2016-05-18 11:35:00,27.8,27.85,27.8,27.83,25936.0,24.2002,24.2437,24.2002,24.2263,25936.0
2016-05-18 11:40:00,27.83,27.86,27.83,27.85,18612.0,24.2263,24.2524,24.2263,24.2437,18612.0
2016-05-18 11:45:00,27.85,27.85,27.84,27.84,4584.0,24.2437,24.2437,24.235,24.235,4584.0
2016-05-18 11:50:00,27.83,27.87,27.82,27.82,21728.0,24.2263,24.2611,24.2176,24.2176,21728.0
2016-05-18 11:55:00,27.83,27.84,27.8,27.8,80840.0,24.2263,24.235,24.2002,24.2002,80840.0
2016-05-18 12:00:00,27.79,27.8,27.78,27.78,32128.0,24.1915,24.2002,24.1828,24.1828,32128.0
2016-05-18 12:05:00,27.77,27.77,27.76,27.77,13056.0,24.174,24.174,24.1653,24.174,13056.0
2016-05-18 12:10:00,27.78,27.78,27.76,27.77,10352.0,24.1828,24.1828,24.1653,24.174,10352.0
2016-05-18 12:15:00,27.78,27.78,27.76,27.77,15340.0,24.1828,24.1828,24.1653,24.174,15340.0
2016-05-18 12:20:00,27.77,27.82,27.77,27.82,24848.0,24.174,24.2176,24.174,24.2176,24848.0
2016-05-18 12:25:00,27.8,27.81,27.75,27.75,17596.0,24.2002,24.2089,24.1566,24.1566,17596.0
2016-05-18 12:30:00,27.76,27.76,27.76,27.76,3048.0,24.1653,24.1653,24.1653,24.1653,3048.0
2016-05-18 12:35:00,27.8,27.8,27.77,27.79,9920.0,24.2002,24.2002,24.174,24.1915,9920.0
2016-05-18 12:40:00,27.79,27.81,27.78,27.81,7608.0,24.1915,24.2089,24.1828,24.2089,7608.0
2016-05-18 12:45:00,27.81,27.82,27.8,27.8,13028.0,24.2089,24.2176,24.2002,24.2002,13028.0
2016-05-18 12:50:00,27.8,27.83,27.79,27.83,32960.0,24.2002,24.2263,24.1915,24.2263,32960.0
2016-05-18 12:55:00,27.82,27.91,27.82,27.91,37036.0,24.2176,24.2959,24.2176,24.2959,37036.0
2016-05-18 13:00:00,27.91,27.93,27.9,27.9,19976.0,24.2959,24.3133,24.2872,24.2872,19976.0
2016-05-18 13:05:00,27.91,27.91,27.87,27.88,6128.0,24.2959,24.2959,24.2611,24.2698,6128.0
2016-05-18 13:10:00,27.88,27.91,27.88,27.9,27844.0,24.2698,24.2959,24.2698,24.2872,27844.0
2016-05-18 13:15:00,27.9,27.91,27.89,27.9,4740.0,24.2872,24.2959,24.2785,24.2872,4740.0
2016-05-18 13:20:00,27.91,27.96,27.91,27.93,23364.0,24.2959,24.3394,24.2959,24.3133,23364.0
2016-05-18 13:25:00,27.93,27.93,27.91,27.92,7768.0,24.3133,24.3133,24.2959,24.3046,7768.0
2016-05-18 13:30:00,27.93,27.97,27.92,27.95,20252.0,24.3133,24.3482,24.3046,24.3307,20252.0
2016-05-18 13:35:00,27.94,27.95,27.93,27.93,13536.0,24.322,24.3307,24.3133,24.3133,13536.0
2016-05-18 13:40:00,27.95,27.96,27.94,27.96,35516.0,24.3307,24.3394,24.322,24.3394,35516.0
2016-05-18 13:45:00,27.96,27.98,27.96,27.96,15436.0,24.3394,24.3569,24.3394,24.3394,15436.0
2016-05-18 13:50:00,27.94,27.95,27.91,27.91,48588.0,24.322,24.3307,24.2959,24.2959,48588.0
2016-05-18 13:55:00,27.91,27.93,27.9,27.9,26160.0,24.2959,24.3133,24.2872,24.2872,26160.0
2016-05-18 14:00:00,27.9,27.9,27.77,27.77,31408.0,24.2872,24.2872,24.174,24.174,31408.0
2016-05-18 14:05:00,27.77,27.78,27.68,27.78,38996.0,24.174,24.1828,24.0957,24.1828,38996.0
2016-05-18 14:10:00,27.77,27.78,27.71,27.71,20384.0,24.174,24.1828,24.1218,24.1218,20384.0
2016-05-18 14:15:00,27.7,27.75,27.66,27.75,30220.0,24.1131,24.1566,24.0783,24.1566,30220.0
2016-05-18 14:20:00,27.73,27.74,27.67,27.71,29600.0,24.1392,24.1479,24.087,24.1218,29600.0
2016-05-18 14:25:00,27.7,27.7,27.63,27.63,60252.0,24.1131,24.1131,24.0522,24.0522,60252.0
2016-05-18 14:30:00,27.62,27.62,27.56,27.58,44752.0,24.0435,24.0435,23.9912,24.0087,44752.0
2016-05-18 14:35:00,27.62,27.7,27.61,27.66,31012.0,24.0435,24.1131,24.0348,24.0783,31012.0
2016-05-18 14:40:00,27.67,27.72,27.66,27.69,22564.0,24.087,24.1305,24.0783,24.1044,22564.0
2016-05-18 14:45:00,27.67,27.73,27.67,27.72,37600.0,24.087,24.1392,24.087,24.1305,37600.0
2016-05-18 14:50:00,27.72,27.79,27.72,27.73,56016.0,24.1305,24.1915,24.1305,24.1392,56016.0
2016-05-18 14:55:00,27.73,27.74,27.71,27.73,21000.0,24.1392,24.1479,24.1218,24.1392,21000.0
2016-05-18 15:00:00,27.75,27.79,27.74,27.77,19120.0,24.1566,24.1915,24.1479,24.174,19120.0
2016-05-18 15:05:00,27.76,27.77,27.75,27.75,62812.0,24.1653,24.174,24.1566,24.1566,62812.0
2016-05-18 15:10:00,27.75,27.75,27.7,27.74,28552.0,24.1566,24.1566,24.1131,24.1479,28552.0
2016-05-18 15:15:00,27.74,27.74,27.7,27.73,38684.0,24.1479,24.1479,24.1131,24.1392,38684.0
2016-05-18 15:20:00,27.73,27.74,27.66,27.66,44468.0,24.1392,24.1479,24.0783,24.0783,44468.0
2016-05-18 15:25:00,27.66,27.7,27.66,27.68,21904.0,24.0783,24.1131,24.0783,24.0957,21904.0
2016-05-18 15:30:00,27.67,27.71,27.65,27.71,28068.0,24.087,24.1218,24.0696,24.1218,28068.0
2016-05-18 15:35:00,27.71,27.71,27.65,27.65,28684.0,24.1218,24.1218,24.0696,24.0696,28684.0
2016-05-18 15:40:00,27.66,27.69,27.66,27.69,34972.0,24.0783,24.1044,24.0783,24.1044,34972.0
2016-05-18 15:45:00,27.69,27.73,27.69,27.7,23932.0,24.1044,24.1392,24.1044,24.1131,23932.0
2016-05-18 15:50:00,27.72,27.72,27.69,27.71,33104.0,24.1305,24.1305,24.1044,24.1218,33104.0
2016-05-18 15:55:00,27.71,27.76,27.7,27.75,61652.0,24.1218,24.1653,24.1131,24.1566,61652.0
2016-05-19 09:30:00,27.53,27.6,27.52,27.56,56924.0,23.9651,24.0261,23.9564,23.9912,56924.0
2016-05-19 09:35:00,27.61,27.67,27.61,27.67,20844.0,24.0348,24.087,24.0348,24.087,20844.0
2016-05-19 09:40:00,27.67,27.73,27.67,27.72,20256.0,24.087,24.1392,24.087,24.1305,20256.0
2016-05-19 09:45:00,27.75,27.75,27.64,27.64,27828.0,24.1566,24.1566,24.0609,24.0609,27828.0
2016-05-19 09:50:00,27.64,27.64,27.55,27.55,11692.0,24.0609,24.0609,23.9825,23.9825,11692.0
2016-05-19 09:55:00,27.55,27.57,27.51,27.51,15216.0,23.9825,23.9999,23.9477,23.9477,15216.0
2016-05-19 10:00:00,27.5,27.56,27.5,27.55,27652.0,23.939,23.9912,23.939,23.9825,27652.0
2016-05-19 10:05:00,27.53,27.54,27.48,27.51,81812.0,23.9651,23.9738,23.9216,23.9477,81812.0
2016-05-19 10:10:00,27.51,27.52,27.43,27.44,39208.0,23.9477,23.9564,23.8781,23.8868,39208.0
2016-05-19 10:15:00,27.42,27.45,27.42,27.42,29156.0,23.8694,23.8955,23.8694,23.8694,29156.0
2016-05-19 10:20:00,27.41,27.44,27.38,27.44,11400.0,23.8607,23.8868,23.8346,23.8868,11400.0
2016-05-19 10:25:00,27.45,27.47,27.42,27.47,10204.0,23.8955,23.9129,23.8694,23.9129,10204.0
2016-05-19 10:30:00,27.47,27.51,27.47,27.51,18092.0,23.9129,23.9477,23.9129,23.9477,18092.0
2016-05-19 10:35:00,27.51,27.52,27.42,27.42,203804.0,23.9477,23.9564,23.8694,23.8694,203804.0
2016-05-19 10:40:00,27.42,27.51,27.42,27.51,28776.0,23.8694,23.9477,23.8694,23.9477,28776.0
2016-05-19 10:45:00,27.5,27.5,27.46,27.48,16400.0,23.939,23.939,23.9042,23.9216,16400.0
2016-05-19 10:50:00,27.49,27.49,27.41,27.43,10736.0,23.9303,23.9303,23.8607,23.8781,10736.0
2016-05-19 10:55:00,27.44,27.45,27.41,27.41,12088.0,23.8868,23.8955,23.8607,23.8607,12088.0
2016-05-19 11:00:00,27.42,27.44,27.37,27.39,63068.0,23.8694,23.8868,23.8258,23.8433,63068.0
2016-05-19 11:05:00,27.38,27.39,27.34,27.36,23388.0,23.8346,23.8433,23.7997,23.8171,23388.0
2016-05-19 11:10:00,27.35,27.35,27.33,27.34,132828.0,23.8084,23.8084,23.791,23.7997,132828.0
2016-05-19 11:15:00,27.36,27.4,27.36,27.39,14780.0,23.8171,23.852,23.8171,23.8433,14780.0
2016-05-19 11:20:00,27.39,27.41,27.38,27.41,16200.0,23.8433,23.8607,23.8346,23.8607,16200.0
2016-05-19 11:25:00,27.39,27.41,27.36,27.36,18780.0,23.8433,23.8607,23.8171,23.8171,18780.0
2016-05-19 11:30:00,27.37,27.38,27.35,27.38,43460.0,23.8258,23.8346,23.8084,23.8346,43460.0
2016-05-19 11:35:00,27.36,27.37,27.34,27.36,20824.0,23.8171,23.8258,23.7997,23.8171,20824.0
2016-05-19 11:40:00,27.36,27.36,27.33,27.35,21328.0,23.8171,23.8171,23.791,23.8084,21328.0
2016-05-19 11:45:00,27.34,27.35,27.33,27.34,17020.0,23.7997,23.8084,23.791,23.7997,17020.0
2016-05-19 11:50:00,27.35,27.35,27.31,27.31,13096.0,23.8084,23.8084,23.7736,23.7736,13096.0
2016-05-19 11:55:00,27.31,27.4,27.31,27.38,27892.0,23.7736,23.852,23.7736,23.8346,27892.0
2016-05-19 12:00:00,27.37,27.41,27.35,27.41,20204.0,23.8258,23.8607,23.8084,23.8607,20204.0
2016-05-19 12:05:00,27.42,27.43,27.41,27.42,18424.0,23.8694,23.8781,23.8607,23.8694,18424.0
2016-05-19 12:10:00,27.41,27.44,27.41,27.44,12196.0,23.8607,23.8868,23.8607,23.8868,12196.0
2016-05-19 12:15:00,27.45,27.47,27.43,27.44,5776.0,23.8955,23.9129,23.8781,23.8868,5776.0
2016-05-19 12:20:00,27.46,27.47,27.44,27.46,11344.0,23.9042,23.9129,23.8868,23.9042,11344.0
2016-05-19 12:25:00,27.45,27.45,27.42,27.43,13216.0,23.8955,23.8955,23.8694,23.8781,13216.0
2016-05-19 12:30:00,27.42,27.44,27.41,27.41,15604.0,23.8694,23.8868,23.8607,23.8607,15604.0
2016-05-19 12:35:00,27.41,27.46,27.41,27.45,25320.0,23.8607,23.9042,23.8607,23.8955,25320.0
2016-05-19 12:40:00,27.45,27.45,27.42,27.44,20560.0,23.8955,23.8955,23.8694,23.8868,20560.0
2016-05-19 12:45:00,27.45,27.46,27.43,27.45,8532.0,23.8955,23.9042,23.8781,23.8955,8532.0
2016-05-19 12:50:00,27.44,27.44,27.4,27.41,7096.0,23.8868,23.8868,23.852,23.8607,7096.0
2016-05-19 12:55:00,27.41,27.43,27.41,27.41,17648.0,23.8607,23.8781,23.8607,23.8607,17648.0
2016-05-19 13:00:00,27.4,27.43,27.4,27.4,19916.0,23.852,23.8781,23.852,23.852,19916.0
2016-05-19 13:05:00,27.43,27.44,27.41,27.43,7788.0,23.8781,23.8868,23.8607,23.8781,7788.0
2016-05-19 13:10:00,27.43,27.47,27.43,27.47,7916.0,23.8781,23.9129,23.8781,23.9129,7916.0
2016-05-19 13:15:00,27.49,27.49,27.46,27.47,9000.0,23.9303,23.9303,23.9042,23.9129,9000.0
2016-05-19 13:20:00,27.48,27.48,27.45,27.46,10664.0,23.9216,23.9216,23.8955,23.9042,10664.0
2016-05-19 13:25:00,27.47,27.49,27.47,27.49,12400.0,23.9129,23.9303,23.9129,23.9303,12400.0
2016-05-19 13:30:00,27.49,27.54,27.49,27.53,29676.0,23.9303,23.9738,23.9303,23.9651,29676.0
2016-05-19 13:35:00,27.53,27.56,27.53,27.54,48920.0,23.9651,23.9912,23.9651,23.9738,48920.0
2016-05-19 13:40:00,27.54,27.57,27.53,27.56,11516.0,23.9738,23.9999,23.9651,23.9912,11516.0
2016-05-19 13:45:00,27.55,27.57,27.53,27.53,13524.0,23.9825,23.9999,23.9651,23.9651,13524.0
2016-05-19 13:50:00,27.54,27.54,27.53,27.54,6236.0,23.9738,23.9738,23.9651,23.9738,6236.0
2016-05-19 13:55:00,27.53,27.54,27.51,27.53,139440.0,23.9651,23.9738,23.9477,23.9651,139440.0
2016-05-19 14:00:00,27.53,27.54,27.5,27.52,10548.0,23.9651,23.9738,23.939,23.9564,10548.0
2016-05-19 14:05:00,27.53,27.55,27.53,27.55,16832.0,23.9651,23.9825,23.9651,23.9825,16832.0
2016-05-19 14:10:00,27.58,27.59,27.56,27.58,9416.0,24.0087,24.0174,23.9912,24.0087,9416.0
2016-05-19 14:15:00,27.59,27.6,27.55,27.6,13500.0,24.0174,24.0261,23.9825,24.0261,13500.0
2016-05-19 14:20:00,27.6,27.6,27.58,27.58,12432.0,24.0261,24.0261,24.0087,24.0087,12432.0
2016-05-19 14:25:00,27.58,27.61,27.57,27.6,27136.0,24.0087,24.0348,23.9999,24.0261,27136.0
2016-05-19 14:30:00,27.6,27.6,27.56,27.57,392640.0,24.0261,24.0261,23.9912,23.9999,392640.0
2016-05-19 14:35:00,27.57,27.58,27.54,27.55,17584.0,23.9999,24.0087,23.9738,23.9825,17584.0
2016-05-19 14:40:00,27.56,27.56,27.54,27.54,10580.0,23.9912,23.9912,23.9738,23.9738,10580.0
2016-05-19 14:45:00,27.54,27.55,27.52,27.54,8904.0,23.9738,23.9825,23.9564,23.9738,8904.0
2016-05-19 14:50:00,27.53,27.54,27.5,27.51,15336.0,23.9651,23.9738,23.939,23.9477,15336.0
2016-05-19 14:55:00,27.51,27.52,27.49,27.5,51180.0,23.9477,23.9564,23.9303,23.939,51180.0
2016-05-19 15:00:00,27.5,27.53,27.5,27.53,21268.0,23.939,23.9651,23.939,23.9651,21268.0
2016-05-19 15:05:00,27.54,27.56,27.53,27.55,93348.0,23.9738,23.9912,23.9651,23.9825,93348.0
2016-05-19 15:10:00,27.55,27.57,27.54,27.56,44160.0,23.9825,23.9999,23.9738,23.9912,44160.0
2016-05-19 15:15:00,27.57,27.57,27.54,27.57,53260.0,23.9999,23.9999,23.9738,23.9999,53260.0
2016-05-19 15:20:00,27.59,27.61,27.59,27.6,21124.0,24.0174,24.0348,24.0174,24.0261,21124.0
2016-05-19 15:25:00,27.6,27.61,27.58,27.58,25284.0,24.0261,24.0348,24.0087,24.0087,25284.0
2016-05-19 15:30:00,27.59,27.59,27.56,27.57,50184.0,24.0174,24.0174,23.9912,23.9999,50184.0
2016-05-19 15:35:00,27.57,27.59,27.57,27.58,43832.0,23.9999,24.0174,23.9999,24.0087,43832.0
2016-05-19 15:40:00,27.59,27.6,27.56,27.57,70472.0,24.0174,24.0261,23.9912,23.9999,70472.0
2016-05-19 15:45:00,27.57,27.61,27.56,27.6,96448.0,23.9999,24.0348,23.9912,24.0261,96448.0
2016-05-19 15:50:00,27.6,27.61,27.58,27.59,39304.0,24.0261,24.0348,24.0087,24.0174,39304.0
2016-05-19 15:55:00,27.59,27.59,27.54,27.54,96068.0,24.0174,24.0174,23.9738,23.9738,96068.0
2016-05-20 09:30:00,27.65,27.69,27.62,27.68,30468.0,24.0696,24.1044,24.0435,24.0957,30468.0
2016-05-20 09:35:00,27.68,27.73,27.68,27.71,6984.0,24.0957,24.1392,24.0957,24.1218,6984.0
2016-05-20 09:40:00,27.72,27.74,27.69,27.71,13928.0,24.1305,24.1479,24.1044,24.1218,13928.0
2016-05-20 09:45:00,27.7,27.74,27.69,27.74,17056.0,24.1131,24.1479,24.1044,24.1479,17056.0
2016-05-20 09:50:00,27.75,27.8,27.74,27.77,18956.0,24.1566,24.2002,24.1479,24.174,18956.0
2016-05-20 09:55:00,27.78,27.8,27.75,27.8,15188.0,24.1828,24.2002,24.1566,24.2002,15188.0
2016-05-20 10:00:00,27.8,27.85,27.79,27.85,33212.0,24.2002,24.2437,24.1915,24.2437,33212.0
2016-05-20 10:05:00,27.85,27.88,27.84,27.85,45780.0,24.2437,24.2698,24.235,24.2437,45780.0
2016-05-20 10:10:00,27.86,27.88,27.85,27.88,13004.0,24.2524,24.2698,24.2437,24.2698,13004.0
2016-05-20 10:15:00,27.85,27.89,27.85,27.88,12088.0,24.2437,24.2785,24.2437,24.2698,12088.0
2016-05-20 10:20:00,27.87,27.87,27.82,27.84,6880.0,24.2611,24.2611,24.2176,24.235,6880.0
2016-05-20 10:25:00,27.83,27.84,27.81,27.83,10660.0,24.2263,24.235,24.2089,24.2263,10660.0
2016-05-20 10:30:00,27.83,27.85,27.82,27.84,29352.0,24.2263,24.2437,24.2176,24.235,29352.0
2016-05-20 10:35:00,27.84,27.86,27.84,27.85,7260.0,24.235,24.2524,24.235,24.2437,7260.0
2016-05-20 10:40:00,27.84,27.88,27.84,27.88,7012.0,24.235,24.2698,24.235,24.2698,7012.0
2016-05-20 10:45:00,27.88,27.91,27.87,27.88,15212.0,24.2698,24.2959,24.2611,24.2698,15212.0
2016-05-20 10:50:00,27.89,27.89,27.86,27.86,10344.0,24.2785,24.2785,24.2524,24.2524,10344.0
2016-05-20 10:55:00,27.83,27.85,27.82,27.84,14992.0,24.2263,24.2437,24.2176,24.235,14992.0
2016-05-20 11:00:00,27.85,27.88,27.85,27.88,14376.0,24.2437,24.2698,24.2437,24.2698,14376.0
2016-05-20 11:05:00,27.89,27.89,27.86,27.89,25724.0,24.2785,24.2785,24.2524,24.2785,25724.0
2016-05-20 11:10:00,27.89,27.9,27.88,27.88,20392.0,24.2785,24.2872,24.2698,24.2698,20392.0
2016-05-20 11:15:00,27.9,27.92,27.9,27.91,9380.0,24.2872,24.3046,24.2872,24.2959,9380.0
2016-05-20 11:20:00,27.92,27.94,27.91,27.93,7156.0,24.3046,24.322,24.2959,24.3133,7156.0
2016-05-20 11:25:00,27.93,27.93,27.91,27.93,9048.0,24.3133,24.3133,24.2959,24.3133,9048.0
2016-05-20 11:30:00,27.94,27.94,27.93,27.93,2400.0,24.322,24.322,24.3133,24.3133,2400.0
2016-05-20 11:35:00,27.95,27.96,27.95,27.96,4540.0,24.3307,24.3394,24.3307,24.3394,4540.0
2016-05-20 11:40:00,27.95,27.96,27.93,27.94,6892.0,24.3307,24.3394,24.3133,24.322,6892.0
2016-05-20 11:45:00,27.94,27.94,27.91,27.92,26964.0,24.322,24.322,24.2959,24.3046,26964.0
2016-05-20 11:50:00,27.9,27.9,27.88,27.88,6888.0,24.2872,24.2872,24.2698,24.2698,6888.0
2016-05-20 11:55:00,27.88,27.92,27.88,27.89,7024.0,24.2698,24.3046,24.2698,24.2785,7024.0
2016-05-20 12:00:00,27.91,27.91,27.88,27.89,12348.0,24.2959,24.2959,24.2698,24.2785,12348.0
2016-05-20 12:05:00,27.88,27.9,27.88,27.89,17224.0,24.2698,24.2872,24.2698,24.2785,17224.0
2016-05-20 12:10:00,27.89,27.9,27.88,27.89,13288.0,24.2785,24.2872,24.2698,24.2785,13288.0
2016-05-20 12:15:00,27.9,27.91,27.89,27.91,2552.0,24.2872,24.2959,24.2785,24.2959,2552.0
2016-05-20 12:20:00,27.9,27.93,27.9,27.92,16016.0,24.2872,24.3133,24.2872,24.3046,16016.0
2016-05-20 12:25:00,27.91,27.92,27.91,27.91,6704.0,24.2959,24.3046,24.2959,24.2959,6704.0
2016-05-20 12:30:00,27.91,27.91,27.9,27.91,14176.0,24.2959,24.2959,24.2872,24.2959,14176.0
2016-05-20 12:35:00,27.9,27.93,27.9,27.92,14152.0,24.2872,24.3133,24.2872,24.3046,14152.0
2016-05-20 12:40:00,27.93,27.93,27.93,27.93,1488.0,24.3133,24.3133,24.3133,24.3133,1488.0
2016-05-20 12:45:00,27.91,27.94,27.91,27.91,5440.0,24.2959,24.322,24.2959,24.2959,5440.0
2016-05-20 12:50:00,27.93,27.93,27.92,27.93,8548.0,24.3133,24.3133,24.3046,24.3133,8548.0
2016-05-20 12:55:00,27.93,27.93,27.91,27.91,2712.0,24.3133,24.3133,24.2959,24.2959,2712.0
2016-05-20 13:00:00,27.92,27.92,27.91,27.91,1920.0,24.3046,24.3046,24.2959,24.2959,1920.0
2016-05-20 13:05:00,27.89,27.91,27.89,27.91,6956.0,24.2785,24.2959,24.2785,24.2959,6956.0
2016-05-20 13:10:00,27.91,27.92,27.9,27.92,3592.0,24.2959,24.3046,24.2872,24.3046,3592.0
2016-05-20 13:15:00,27.91,27.92,27.9,27.92,13748.0,24.2959,24.3046,24.2872,24.3046,13748.0
2016-05-20 13:20:00,27.92,27.92,27.9,27.9,102480.0,24.3046,24.3046,24.2872,24.2872,102480.0
2016-05-20 13:25:00,27.9,27.9,27.87,27.87,45624.0,24.2872,24.2872,24.2611,24.2611,45624.0
2016-05-20 13:30:00,27.88,27.88,27.84,27.84,3184.0,24.2698,24.2698,24.235,24.235,3184.0
2016-05-20 13:35:00,27.84,27.85,27.81,27.81,26392.0,24.235,24.2437,24.2089,24.2089,26392.0
2016-05-20 13:40:00,27.81,27.84,27.81,27.84,13744.0,24.2089,24.235,24.2089,24.235,13744.0
2016-05-20 13:45:00,27.82,27.83,27.8,27.82,11000.0,24.2176,24.2263,24.2002,24.2176,11000.0
2016-05-20 13:50:00,27.82,27.83,27.81,27.82,6700.0,24.2176,24.2263,24.2089,24.2176,6700.0
2016-05-20 13:55:00,27.82,27.84,27.82,27.84,11796.0,24.2176,24.235,24.2176,24.235,11796.0
2016-05-20 14:00:00,27.84,27.85,27.83,27.85,25216.0,24.235,24.2437,24.2263,24.2437,25216.0
2016-05-20 14:05:00,27.86,27.86,27.84,27.85,5560.0,24.2524,24.2524,24.235,24.2437,5560.0
2016-05-20 14:10:00,27.86,27.86,27.84,27.86,43228.0,24.2524,24.2524,24.235,24.2524,43228.0
2016-05-20 14:15:00,27.86,27.88,27.86,27.87,28196.0,24.2524,24.2698,24.2524,24.2611,28196.0
2016-05-20 14:20:00,27.87,27.9,27.86,27.89,23792.0,24.2611,24.2872,24.2524,24.2785,23792.0
2016-05-20 14:25:00,27.9,27.9,27.89,27.89,17056.0,24.2872,24.2872,24.2785,24.2785,17056.0
2016-05-20 14:30:00,27.89,27.9,27.89,27.9,40384.0,24.2785,24.2872,24.2785,24.2872,40384.0
2016-05-20 14:35:00,27.9,27.9,27.89,27.89,19596.0,24.2872,24.2872,24.2785,24.2785,19596.0
2016-05-20 14:40:00,27.89,27.9,27.88,27.88,27580.0,24.2785,24.2872,24.2698,24.2698,27580.0
2016-05-20 14:45:00,27.88,27.9,27.88,27.89,17696.0,24.2698,24.2872,24.2698,24.2785,17696.0
2016-05-20 14:50:00,27.89,27.91,27.89,27.91,30200.0,24.2785,24.2959,24.2785,24.2959,30200.0
2016-05-20 14:55:00,27.89,27.89,27.87,27.87,53056.0,24.2785,24.2785,24.2611,24.2611,53056.0
2016-05-20 15:00:00,27.86,27.88,27.84,27.84,62064.0,24.2524,24.2698,24.235,24.235,62064.0
2016-05-20 15:05:00,27.83,27.84,27.81,27.84,19900.0,24.2263,24.235,24.2089,24.235,19900.0
2016-05-20 15:10:00,27.83,27.86,27.83,27.86,35884.0,24.2263,24.2524,24.2263,24.2524,35884.0
2016-05-20 15:15:00,27.86,27.87,27.86,27.86,13652.0,24.2524,24.2611,24.2524,24.2524,13652.0
2016-05-20 15:20:00,27.86,27.86,27.83,27.83,22664.0,24.2524,24.2524,24.2263,24.2263,22664.0
2016-05-20 15:25:00,27.84,27.86,27.84,27.86,34340.0,24.235,24.2524,24.235,24.2524,34340.0
2016-05-20 15:30:00,27.86,27.89,27.86,27.88,34356.0,24.2524,24.2785,24.2524,24.2698,34356.0
2016-05-20 15:35:00,27.88,27.89,27.87,27.87,38224.0,24.2698,24.2785,24.2611,24.2611,38224.0
2016-05-20 15:40:00,27.89,27.91,27.88,27.9,64296.0,24.2785,24.2959,24.2698,24.2872,64296.0
2016-05-20 15:45:00,27.9,27.9,27.88,27.89,34456.0,24.2872,24.2872,24.2698,24.2785,34456.0
2016-05-20 15:50:00,27.89,27.92,27.88,27.92,196840.0,24.2785,24.3046,24.2698,24.3046,196840.0
2016-05-20 15:55:00,27.92,27.96,27.92,27.96,132156.0,24.3046,24.3394,24.3046,24.3394,132156.0
2016-05-23 09:30:00,28.01,28.02,27.96,27.98,35488.0,24.383,24.3917,24.3394,24.3569,35488.0
2016-05-23 09:35:00,27.98,28.0,27.94,28.0,19292.0,24.3569,24.3743,24.322,24.3743,19292.0
2016-05-23 09:40:00,27.99,28.03,27.99,28.0,18180.0,24.3656,24.4004,24.3656,24.3743,18180.0
2016-05-23 09:45:00,27.98,28.02,27.97,28.0,105444.0,24.3569,24.3917,24.3482,24.3743,105444.0
2016-05-23 09:50:00,27.99,28.0,27.95,27.99,40944.0,24.3656,24.3743,24.3307,24.3656,40944.0
2016-05-23 09:55:00,27.97,28.0,27.96,28.0,20092.0,24.3482,24.3743,24.3394,24.3743,20092.0
2016-05-23 10:00:00,28.02,28.08,28.02,28.06,9752.0,24.3917,24.4439,24.3917,24.4265,9752.0
2016-05-23 10:05:00,28.05,28.08,28.03,28.03,16104.0,24.4178,24.4439,24.4004,24.4004,16104.0
2016-05-23 10:10:00,28.04,28.06,28.0,28.01,18036.0,24.4091,24.4265,24.3743,24.383,18036.0
2016-05-23 10:15:00,28.02,28.03,28.01,28.01,19216.0,24.3917,24.4004,24.383,24.383,19216.0
2016-05-23 10:20:00,28.05,28.08,28.03,28.06,34948.0,24.4178,24.4439,24.4004,24.4265,34948.0
2016-05-23 10:25:00,28.06,28.07,28.03,28.03,41636.0,24.4265,24.4352,24.4004,24.4004,41636.0
2016-05-23 10:30:00,28.03,28.06,28.02,28.05,45096.0,24.4004,24.4265,24.3917,24.4178,45096.0
2016-05-23 10:35:00,28.03,28.04,28.01,28.01,8056.0,24.4004,24.4091,24.383,24.383,8056.0
2016-05-23 10:40:00,28.0,28.01,27.97,27.97,6228.0,24.3743,24.383,24.3482,24.3482,6228.0
2016-05-23 10:45:00,28.0,28.0,27.98,27.98,17436.0,24.3743,24.3743,24.3569,24.3569,17436.0
2016-05-23 10:50:00,27.99,27.99,27.98,27.99,2832.0,24.3656,24.3656,24.3569,24.3656,2832.0
2016-05-23 10:55:00,27.99,27.99,27.97,27.98,7280.0,24.3656,24.3656,24.3482,24.3569,7280.0
2016-05-23 11:00:00,28.0,28.03,28.0,28.03,7052.0,24.3743,24.4004,24.3743,24.4004,7052.0
2016-05-23 11:05:00,28.04,28.04,28.03,28.04,13732.0,24.4091,24.4091,24.4004,24.4091,13732.0
2016-05-23 11:10:00,28.03,28.04,28.02,28.02,7752.0,24.4004,24.4091,24.3917,24.3917,7752.0
2016-05-23 11:15:00,28.02,28.03,27.99,27.99,9324.0,24.3917,24.4004,24.3656,24.3656,9324.0
2016-05-23 11:20:00,28.0,28.01,27.99,27.99,4788.0,24.3743,24.383,24.3656,24.3656,4788.0
2016-05-23 11:25:00,27.99,28.01,27.97,28.01,5252.0,24.3656,24.383,24.3482,24.383,5252.0
2016-05-23 11:30:00,28.02,28.02,27.95,27.95,9796.0,24.3917,24.3917,24.3307,24.3307,9796.0
2016-05-23 11:35:00,27.94,27.94,27.92,27.93,32432.0,24.322,24.322,24.3046,24.3133,32432.0
2016-05-23 11:40:00,27.92,27.94,27.9,27.9,19480.0,24.3046,24.322,24.2872,24.2872,19480.0
2016-05-23 11:45:00,27.89,27.91,27.89,27.89,11808.0,24.2785,24.2959,24.2785,24.2785,11808.0
2016-05-23 11:50:00,27.89,27.89,27.86,27.88,12300.0,24.2785,24.2785,24.2524,24.2698,12300.0
2016-05-23 11:55:00,27.88,27.88,27.86,27.88,122600.0,24.2698,24.2698,24.2524,24.2698,122600.0
2016-05-23 12:00:00,27.88,27.91,27.88,27.91,20624.0,24.2698,24.2959,24.2698,24.2959,20624.0
2016-05-23 12:05:00,27.91,27.93,27.9,27.92,14696.0,24.2959,24.3133,24.2872,24.3046,14696.0
2016-05-23 12:10:00,27.92,27.93,27.91,27.91,19116.0,24.3046,24.3133,24.2959,24.2959,19116.0
2016-05-23 12:15:00,27.92,27.93,27.92,27.93,39388.0,24.3046,24.3133,24.3046,24.3133,39388.0
2016-05-23 12:20:00,27.93,27.94,27.93,27.94,7396.0,24.3133,24.322,24.3133,24.322,7396.0
2016-05-23 12:25:00,27.93,27.94,27.92,27.94,12788.0,24.3133,24.322,24.3046,24.322,12788.0
2016-05-23 12:30:00,27.93,27.94,27.92,27.93,8960.0,24.3133,24.322,24.3046,24.3133,8960.0
2016-05-23 12:35:00,27.93,27.95,27.93,27.94,6948.0,24.3133,24.3307,24.3133,24.322,6948.0
2016-05-23 12:40:00,27.93,27.97,27.93,27.97,8092.0,24.3133,24.3482,24.3133,24.3482,8092.0
2016-05-23 12:45:00,27.97,27.97,27.96,27.97,6908.0,24.3482,24.3482,24.3394,24.3482,6908.0
2016-05-23 12:50:00,27.96,27.97,27.95,27.97,4560.0,24.3394,24.3482,24.3307,24.3482,4560.0
2016-05-23 12:55:00,27.97,27.97,27.96,27.97,12324.0,24.3482,24.3482,24.3394,24.3482,12324.0
2016-05-23 13:00:00,27.97,27.99,27.97,27.98,33228.0,24.3482,24.3656,24.3482,24.3569,33228.0
2016-05-23 13:05:00,27.98,28.0,27.98,27.99,4532.0,24.3569,24.3743,24.3569,24.3656,4532.0
2016-05-23 13:10:00,27.99,28.01,27.99,28.01,15484.0,24.3656,24.383,24.3656,24.383,15484.0
2016-05-23 13:15:00,28.01,28.03,28.01,28.01,17064.0,24.383,24.4004,24.383,24.383,17064.0
2016-05-23 13:20:00,28.01,28.02,28.0,28.0,9560.0,24.383,24.3917,24.3743,24.3743,9560.0
2016-05-23 13:25:00,28.0,28.01,28.0,28.0,18156.0,24.3743,24.383,24.3743,24.3743,18156.0
2016-05-23 13:30:00,28.0,28.0,27.99,27.99,20896.0,24.3743,24.3743,24.3656,24.3656,20896.0
2016-05-23 13:35:00,27.99,27.99,27.98,27.99,30636.0,24.3656,24.3656,24.3569,24.3656,30636.0
2016-05-23 13:40:00,27.99,27.99,27.97,27.97,6288.0,24.3656,24.3656,24.3482,24.3482,6288.0
2016-05-23 13:45:00,27.96,27.99,27.96,27.98,22728.0,24.3394,24.3656,24.3394,24.3569,22728.0
2016-05-23 13:50:00,27.99,27.99,27.98,27.99,13116.0,24.3656,24.3656,24.3569,24.3656,13116.0
2016-05-23 13:55:00,27.99,28.0,27.99,28.0,12908.0,24.3656,24.3743,24.3656,24.3743,12908.0
2016-05-23 14:00:00,27.99,28.0,27.99,27.99,11016.0,24.3656,24.3743,24.3656,24.3656,11016.0
2016-05-23 14:05:00,28.0,28.0,27.99,27.99,8280.0,24.3743,24.3743,24.3656,24.3656,8280.0
2016-05-23 14:10:00,27.99,28.0,27.99,28.0,18996.0,24.3656,24.3743,24.3656,24.3743,18996.0
2016-05-23 14:15:00,28.0,28.02,28.0,28.02,13264.0,24.3743,24.3917,24.3743,24.3917,13264.0
2016-05-23 14:20:00,28.01,28.01,27.99,27.99,59088.0,24.383,24.383,24.3656,24.3656,59088.0
2016-05-23 14:25:00,28.0,28.03,27.98,28.02,68040.0,24.3743,24.4004,24.3569,24.3917,68040.0
2016-05-23 14:30:00,28.02,28.02,28.0,28.0,10428.0,24.3917,24.3917,24.3743,24.3743,10428.0
2016-05-23 14:35:00,28.01,28.01,27.99,27.99,12136.0,24.383,24.383,24.3656,24.3656,12136.0
2016-05-23 14:40:00,27.99,27.99,27.98,27.99,11440.0,24.3656,24.3656,24.3569,24.3656,11440.0
2016-05-23 14:45:00,28.0,28.0,27.97,27.98,13800.0,24.3743,24.3743,24.3482,24.3569,13800.0
2016-05-23 14:50:00,27.98,27.99,27.97,27.98,26056.0,24.3569,24.3656,24.3482,24.3569,26056.0
2016-05-23 14:55:00,27.98,27.99,27.95,27.97,11156.0,24.3569,24.3656,24.3307,24.3482,11156.0
2016-05-23 15:00:00,27.97,27.98,27.95,27.95,22508.0,24.3482,24.3569,24.3307,24.3307,22508.0
2016-05-23 15:05:00,27.95,27.95,27.94,27.95,10868.0,24.3307,24.3307,24.322,24.3307,10868.0
2016-05-23 15:10:00,27.95,27.95,27.93,27.95,27296.0,24.3307,24.3307,24.3133,24.3307,27296.0
2016-05-23 15:15:00,27.93,27.94,27.93,27.93,31444.0,24.3133,24.322,24.3133,24.3133,31444.0
2016-05-23 15:20:00,27.93,27.94,27.92,27.93,19272.0,24.3133,24.322,24.3046,24.3133,19272.0
2016-05-23 15:25:00,27.94,27.94,27.93,27.94,11172.0,24.322,24.322,24.3133,24.322,11172.0
2016-05-23 15:30:00,27.95,27.95,27.94,27.95,12176.0,24.3307,24.3307,24.322,24.3307,12176.0
2016-05-23 15:35:00,27.95,27.95,27.93,27.94,24316.0,24.3307,24.3307,24.3133,24.322,24316.0
2016-05-23 15:40:00,27.93,27.94,27.92,27.94,21240.0,24.3133,24.322,24.3046,24.322,21240.0
2016-05-23 15:45:00,27.94,27.94,27.92,27.93,26664.0,24.322,24.322,24.3046,24.3133,26664.0
2016-05-23 15:50:00,27.94,27.94,27.9,27.9,25988.0,24.322,24.322,24.2872,24.2872,25988.0
2016-05-23 15:55:00,27.9,27.9,27.88,27.89,106164.0,24.2872,24.2872,24.2698,24.2785,106164.0
2016-05-24 09:30:00,28.05,28.09,28.02,28.07,27636.0,24.4178,24.4526,24.3917,24.4352,27636.0
2016-05-24 09:35:00,28.06,28.12,28.06,28.11,29156.0,24.4265,24.4787,24.4265,24.47,29156.0
2016-05-24 09:40:00,28.11,28.12,28.08,28.09,9200.0,24.47,24.4787,24.4439,24.4526,9200.0
2016-05-24 09:45:00,28.11,28.18,28.1,28.15,29052.0,24.47,24.531,24.4613,24.5048,29052.0
2016-05-24 09:50:00,28.15,28.2,28.15,28.2,85176.0,24.5048,24.5484,24.5048,24.5484,85176.0
2016-05-24 09:55:00,28.21,28.22,28.18,28.19,11308.0,24.5571,24.5658,24.531,24.5397,11308.0
2016-05-24 10:00:00,28.19,28.24,28.19,28.24,18320.0,24.5397,24.5832,24.5397,24.5832,18320.0
2016-05-24 10:05:00,28.25,28.28,28.24,28.28,10996.0,24.5919,24.618,24.5832,24.618,10996.0
2016-05-24 10:10:00,28.27,28.28,28.23,28.25,11000.0,24.6093,24.618,24.5745,24.5919,11000.0
2016-05-24 10:15:00,28.24,28.29,28.24,28.29,26812.0,24.5832,24.6267,24.5832,24.6267,26812.0
2016-05-24 10:20:00,28.29,28.29,28.27,28.28,56988.0,24.6267,24.6267,24.6093,24.618,56988.0
2016-05-24 10:25:00,28.29,28.31,28.29,28.31,102108.0,24.6267,24.6441,24.6267,24.6441,102108.0
2016-05-24 10:30:00,28.31,28.31,28.28,28.29,12072.0,24.6441,24.6441,24.618,24.6267,12072.0
2016-05-24 10:35:00,28.29,28.34,28.29,28.31,28636.0,24.6267,24.6702,24.6267,24.6441,28636.0
2016-05-24 10:40:00,28.32,28.33,28.31,28.33,13384.0,24.6528,24.6615,24.6441,24.6615,13384.0
2016-05-24 10:45:00,28.34,28.34,28.32,28.34,17084.0,24.6702,24.6702,24.6528,24.6702,17084.0
2016-05-24 10:50:00,28.34,28.36,28.34,28.36,23240.0,24.6702,24.6876,24.6702,24.6876,23240.0
2016-05-24 10:55:00,28.35,28.37,28.34,28.37,29960.0,24.6789,24.6964,24.6702,24.6964,29960.0
2016-05-24 11:00:00,28.39,28.42,28.39,28.42,67224.0,24.7138,24.7399,24.7138,24.7399,67224.0
2016-05-24 11:05:00,28.42,28.43,28.4,28.4,18552.0,24.7399,24.7486,24.7225,24.7225,18552.0
2016-05-24 11:10:00,28.41,28.41,28.36,28.36,10116.0,24.7312,24.7312,24.6876,24.6876,10116.0
2016-05-24 11:15:00,28.37,28.39,28.36,28.37,46352.0,24.6964,24.7138,24.6876,24.6964,46352.0
2016-05-24 11:20:00,28.38,28.39,28.36,28.39,25100.0,24.7051,24.7138,24.6876,24.7138,25100.0
2016-05-24 11:25:00,28.39,28.4,28.37,28.37,30244.0,24.7138,24.7225,24.6964,24.6964,30244.0
2016-05-24 11:30:00,28.38,28.39,28.37,28.37,14924.0,24.7051,24.7138,24.6964,24.6964,14924.0
2016-05-24 11:35:00,28.37,28.39,28.36,28.39,8908.0,24.6964,24.7138,24.6876,24.7138,8908.0
2016-05-24 11:40:00,28.4,28.4,28.39,28.4,27636.0,24.7225,24.7225,24.7138,24.7225,27636.0
2016-05-24 11:45:00,28.4,28.41,28.4,28.41,12608.0,24.7225,24.7312,24.7225,24.7312,12608.0
2016-05-24 11:50:00,28.41,28.43,28.4,28.43,4360.0,24.7312,24.7486,24.7225,24.7486,4360.0
2016-05-24 11:55:00,28.44,28.45,28.43,28.43,6860.0,24.7573,24.766,24.7486,24.7486,6860.0
2016-05-24 12:00:00,28.43,28.44,28.42,28.42,107660.0,24.7486,24.7573,24.7399,24.7399,107660.0
2016-05-24 12:05:00,28.42,28.42,28.4,28.42,5968.0,24.7399,24.7399,24.7225,24.7399,5968.0
2016-05-24 12:10:00,28.41,28.45,28.41,28.43,13500.0,24.7312,24.766,24.7312,24.7486,13500.0
2016-05-24 12:15:00,28.43,28.43,28.41,28.41,14832.0,24.7486,24.7486,24.7312,24.7312,14832.0
2016-05-24 12:20:00,28.4,28.42,28.4,28.41,9112.0,24.7225,24.7399,24.7225,24.7312,9112.0
2016-05-24 12:25:00,28.42,28.42,28.4,28.4,8564.0,24.7399,24.7399,24.7225,24.7225,8564.0
2016-05-24 12:30:00,28.41,28.43,28.41,28.41,18080.0,24.7312,24.7486,24.7312,24.7312,18080.0
2016-05-24 12:35:00,28.42,28.43,28.4,28.42,47220.0,24.7399,24.7486,24.7225,24.7399,47220.0
2016-05-24 12:40:00,28.42,28.44,28.42,28.44,51880.0,24.7399,24.7573,24.7399,24.7573,51880.0
2016-05-24 12:45:00,28.44,28.44,28.43,28.43,14216.0,24.7573,24.7573,24.7486,24.7486,14216.0
2016-05-24 12:50:00,28.44,28.46,28.44,28.45,27612.0,24.7573,24.7747,24.7573,24.766,27612.0
2016-05-24 12:55:00,28.46,28.48,28.46,28.48,11760.0,24.7747,24.7921,24.7747,24.7921,11760.0
2016-05-24 13:00:00,28.48,28.5,28.48,28.5,104932.0,24.7921,24.8095,24.7921,24.8095,104932.0
2016-05-24 13:05:00,28.5,28.5,28.46,28.46,54564.0,24.8095,24.8095,24.7747,24.7747,54564.0
2016-05-24 13:10:00,28.46,28.48,28.46,28.47,25348.0,24.7747,24.7921,24.7747,24.7834,25348.0
2016-05-24 13:15:00,28.46,28.48,28.46,28.48,35172.0,24.7747,24.7921,24.7747,24.7921,35172.0
2016-05-24 13:20:00,28.49,28.5,28.47,28.48,15416.0,24.8008,24.8095,24.7834,24.7921,15416.0
2016-05-24 13:25:00,28.47,28.48,28.46,28.48,38616.0,24.7834,24.7921,24.7747,24.7921,38616.0
2016-05-24 13:30:00,28.47,28.48,28.47,28.48,23872.0,24.7834,24.7921,24.7834,24.7921,23872.0
2016-05-24 13:35:00,28.47,28.47,28.45,28.45,18140.0,24.7834,24.7834,24.766,24.766,18140.0
2016-05-24 13:40:00,28.45,28.46,28.43,28.43,20132.0,24.766,24.7747,24.7486,24.7486,20132.0
2016-05-24 13:45:00,28.43,28.48,28.43,28.47,17144.0,24.7486,24.7921,24.7486,24.7834,17144.0
2016-05-24 13:50:00,28.48,28.48,28.47,28.47,15992.0,24.7921,24.7921,24.7834,24.7834,15992.0
2016-05-24 13:55:00,28.47,28.48,28.45,28.46,9656.0,24.7834,24.7921,24.766,24.7747,9656.0
2016-05-24 14:00:00,28.46,28.46,28.44,28.46,13340.0,24.7747,24.7747,24.7573,24.7747,13340.0
2016-05-24 14:05:00,28.46,28.48,28.43,28.43,10648.0,24.7747,24.7921,24.7486,24.7486,10648.0
2016-05-24 14:10:00,28.43,28.48,28.43,28.48,27352.0,24.7486,24.7921,24.7486,24.7921,27352.0
2016-05-24 14:15:00,28.46,28.47,28.46,28.46,34832.0,24.7747,24.7834,24.7747,24.7747,34832.0
2016-05-24 14:20:00,28.46,28.46,28.43,28.46,7864.0,24.7747,24.7747,24.7486,24.7747,7864.0
2016-05-24 14:25:00,28.46,28.48,28.45,28.46,14324.0,24.7747,24.7921,24.766,24.7747,14324.0
2016-05-24 14:30:00,28.46,28.47,28.45,28.46,7704.0,24.7747,24.7834,24.766,24.7747,7704.0
2016-05-24 14:35:00,28.45,28.45,28.44,28.45,41892.0,24.766,24.766,24.7573,24.766,41892.0
2016-05-24 14:40:00,28.45,28.46,28.45,28.45,25860.0,24.766,24.7747,24.766,24.766,25860.0
2016-05-24 14:45:00,28.45,28.46,28.45,28.46,22856.0,24.766,24.7747,24.766,24.7747,22856.0
2016-05-24 14:50:00,28.46,28.47,28.46,28.46,11880.0,24.7747,24.7834,24.7747,24.7747,11880.0
2016-05-24 14:55:00,28.46,28.47,28.46,28.46,18592.0,24.7747,24.7834,24.7747,24.7747,18592.0
2016-05-24 15:00:00,28.46,28.49,28.46,28.49,19252.0,24.7747,24.8008,24.7747,24.8008,19252.0
2016-05-24 15:05:00,28.49,28.49,28.46,28.47,18704.0,24.8008,24.8008,24.7747,24.7834,18704.0
2016-05-24 15:10:00,28.48,28.49,28.48,28.49,13600.0,24.7921,24.8008,24.7921,24.8008,13600.0
2016-05-24 15:15:00,28.49,28.51,28.49,28.51,17212.0,24.8008,24.8182,24.8008,24.8182,17212.0
2016-05-24 15:20:00,28.51,28.54,28.5,28.53,39544.0,24.8182,24.8443,24.8095,24.8356,39544.0
2016-05-24 15:25:00,28.54,28.54,28.5,28.52,34764.0,24.8443,24.8443,24.8095,24.8269,34764.0
2016-05-24 15:30:00,28.53,28.54,28.5,28.5,37128.0,24.8356,24.8443,24.8095,24.8095,37128.0
2016-05-24 15:35:00,28.51,28.52,28.5,28.5,30036.0,24.8182,24.8269,24.8095,24.8095,30036.0
2016-05-24 15:40:00,28.5,28.51,28.5,28.5,14684.0,24.8095,24.8182,24.8095,24.8095,14684.0
2016-05-24 15:45:00,28.5,28.52,28.5,28.51,11136.0,24.8095,24.8269,24.8095,24.8182,11136.0
2016-05-24 15:50:00,28.51,28.53,28.51,28.52,25756.0,24.8182,24.8356,24.8182,24.8269,25756.0
2016-05-24 15:55:00,28.51,28.52,28.48,28.48,132756.0,24.8182,24.8269,24.7921,24.7921,132756.0
2016-05-25 09:30:00,28.59,28.61,28.53,28.61,51680.0,24.8879,24.9053,24.8356,24.9053,51680.0
2016-05-25 09:35:00,28.61,28.61,28.57,28.59,24504.0,24.9053,24.9053,24.8705,24.8879,24504.0
2016-05-25 09:40:00,28.56,28.62,28.56,28.61,10904.0,24.8618,24.914,24.8618,24.9053,10904.0
2016-05-25 09:45:00,28.6,28.6,28.55,28.59,18388.0,24.8966,24.8966,24.853,24.8879,18388.0
2016-05-25 09:50:00,28.61,28.62,28.58,28.61,47120.0,24.9053,24.914,24.8792,24.9053,47120.0
2016-05-25 09:55:00,28.61,28.63,28.59,28.61,62368.0,24.9053,24.9227,24.8879,24.9053,62368.0
2016-05-25 10:00:00,28.61,28.65,28.61,28.63,282872.0,24.9053,24.9401,24.9053,24.9227,282872.0
2016-05-25 10:05:00,28.65,28.68,28.63,28.67,15812.0,24.9401,24.9662,24.9227,24.9575,15812.0
2016-05-25 10:10:00,28.68,28.7,28.66,28.68,6012.0,24.9662,24.9836,24.9488,24.9662,6012.0
2016-05-25 10:15:00,28.69,28.71,28.68,28.71,15704.0,24.9749,24.9923,24.9662,24.9923,15704.0
2016-05-25 10:20:00,28.7,28.72,28.68,28.71,14944.0,24.9836,25.001,24.9662,24.9923,14944.0
2016-05-25 10:25:00,28.71,28.72,28.68,28.68,19664.0,24.9923,25.001,24.9662,24.9662,19664.0
2016-05-25 10:30:00,28.68,28.7,28.65,28.68,12960.0,24.9662,24.9836,24.9401,24.9662,12960.0
2016-05-25 10:35:00,28.68,28.7,28.67,28.69,18364.0,24.9662,24.9836,24.9575,24.9749,18364.0
2016-05-25 10:40:00,28.7,28.73,28.68,28.73,44004.0,24.9836,25.0097,24.9662,25.0097,44004.0
2016-05-25 10:45:00,28.74,28.74,28.69,28.7,24100.0,25.0184,25.0184,24.9749,24.9836,24100.0
2016-05-25 10:50:00,28.71,28.71,28.68,28.69,17960.0,24.9923,24.9923,24.9662,24.9749,17960.0
2016-05-25 10:55:00,28.7,28.71,28.68,28.68,13360.0,24.9836,24.9923,24.9662,24.9662,13360.0
2016-05-25 11:00:00,28.69,28.72,28.68,28.72,5668.0,24.9749,25.001,24.9662,25.001,5668.0
2016-05-25 11:05:00,28.72,28.72,28.67,28.67,82332.0,25.001,25.001,24.9575,24.9575,82332.0
2016-05-25 11:10:00,28.68,28.68,28.65,28.66,15452.0,24.9662,24.9662,24.9401,24.9488,15452.0
2016-05-25 11:15:00,28.66,28.68,28.65,28.66,23804.0,24.9488,24.9662,24.9401,24.9488,23804.0
2016-05-25 11:20:00,28.67,28.67,28.63,28.63,45776.0,24.9575,24.9575,24.9227,24.9227,45776.0
2016-05-25 11:25:00,28.63,28.63,28.61,28.61,23752.0,24.9227,24.9227,24.9053,24.9053,23752.0
2016-05-25 11:30:00,28.61,28.64,28.61,28.63,22440.0,24.9053,24.9314,24.9053,24.9227,22440.0
2016-05-25 11:35:00,28.64,28.64,28.61,28.61,36584.0,24.9314,24.9314,24.9053,24.9053,36584.0
2016-05-25 11:40:00,28.61,28.62,28.6,28.6,12028.0,24.9053,24.914,24.8966,24.8966,12028.0
2016-05-25 11:45:00,28.6,28.62,28.6,28.62,10680.0,24.8966,24.914,24.8966,24.914,10680.0
2016-05-25 11:50:00,28.62,28.64,28.61,28.63,25516.0,24.914,24.9314,24.9053,24.9227,25516.0
2016-05-25 11:55:00,28.64,28.66,28.62,28.64,19612.0,24.9314,24.9488,24.914,24.9314,19612.0
2016-05-25 12:00:00,28.65,28.65,28.63,28.63,11676.0,24.9401,24.9401,24.9227,24.9227,11676.0
2016-05-25 12:05:00,28.63,28.65,28.63,28.65,17300.0,24.9227,24.9401,24.9227,24.9401,17300.0
2016-05-25 12:10:00,28.64,28.65,28.64,28.65,4512.0,24.9314,24.9401,24.9314,24.9401,4512.0
2016-05-25 12:15:00,28.64,28.66,28.6,28.61,24056.0,24.9314,24.9488,24.8966,24.9053,24056.0
2016-05-25 12:20:00,28.6,28.61,28.6,28.6,15216.0,24.8966,24.9053,24.8966,24.8966,15216.0
2016-05-25 12:25:00,28.6,28.61,28.58,28.58,26608.0,24.8966,24.9053,24.8792,24.8792,26608.0
2016-05-25 12:30:00,28.58,28.6,28.57,28.59,10024.0,24.8792,24.8966,24.8705,24.8879,10024.0
2016-05-25 12:35:00,28.6,28.61,28.59,28.6,15636.0,24.8966,24.9053,24.8879,24.8966,15636.0
2016-05-25 12:40:00,28.61,28.61,28.6,28.61,9172.0,24.9053,24.9053,24.8966,24.9053,9172.0
2016-05-25 12:45:00,28.6,28.61,28.6,28.61,10172.0,24.8966,24.9053,24.8966,24.9053,10172.0
2016-05-25 12:50:00,28.61,28.62,28.61,28.62,4092.0,24.9053,24.914,24.9053,24.914,4092.0
2016-05-25 12:55:00,28.61,28.63,28.61,28.62,9268.0,24.9053,24.9227,24.9053,24.914,9268.0
2016-05-25 13:00:00,28.64,28.68,28.63,28.67,23268.0,24.9314,24.9662,24.9227,24.9575,23268.0
2016-05-25 13:05:00,28.68,28.7,28.68,28.68,32940.0,24.9662,24.9836,24.9662,24.9662,32940.0
2016-05-25 13:10:00,28.68,28.68,28.67,28.67,12104.0,24.9662,24.9662,24.9575,24.9575,12104.0
2016-05-25 13:15:00,28.68,28.69,28.68,28.68,8540.0,24.9662,24.9749,24.9662,24.9662,8540.0
2016-05-25 13:20:00,28.68,28.69,28.66,28.68,25548.0,24.9662,24.9749,24.9488,24.9662,25548.0
2016-05-25 13:25:00,28.68,28.68,28.66,28.67,13032.0,24.9662,24.9662,24.9488,24.9575,13032.0
2016-05-25 13:30:00,28.66,28.68,28.66,28.66,7516.0,24.9488,24.9662,24.9488,24.9488,7516.0
2016-05-25 13:35:00,28.67,28.67,28.65,28.65,14188.0,24.9575,24.9575,24.9401,24.9401,14188.0
2016-05-25 13:40:00,28.65,28.67,28.64,28.67,28644.0,24.9401,24.9575,24.9314,24.9575,28644.0
2016-05-25 13:45:00,28.67,28.67,28.66,28.66,9380.0,24.9575,24.9575,24.9488,24.9488,9380.0
2016-05-25 13:50:00,28.67,28.67,28.66,28.67,12432.0,24.9575,24.9575,24.9488,24.9575,12432.0
2016-05-25 13:55:00,28.67,28.68,28.66,28.67,163200.0,24.9575,24.9662,24.9488,24.9575,163200.0
2016-05-25 14:00:00,28.68,28.68,28.65,28.66,18864.0,24.9662,24.9662,24.9401,24.9488,18864.0
2016-05-25 14:05:00,28.65,28.66,28.63,28.65,13468.0,24.9401,24.9488,24.9227,24.9401,13468.0
2016-05-25 14:10:00,28.64,28.65,28.64,28.65,15484.0,24.9314,24.9401,24.9314,24.9401,15484.0
2016-05-25 14:15:00,28.65,28.65,28.63,28.64,15128.0,24.9401,24.9401,24.9227,24.9314,15128.0
2016-05-25 14:20:00,28.65,28.65,28.64,28.64,4248.0,24.9401,24.9401,24.9314,24.9314,4248.0
2016-05-25 14:25:00,28.65,28.67,28.64,28.67,27684.0,24.9401,24.9575,24.9314,24.9575,27684.0
2016-05-25 14:30:00,28.65,28.66,28.65,28.66,13028.0,24.9401,24.9488,24.9401,24.9488,13028.0
2016-05-25 14:35:00,28.65,28.67,28.65,28.66,19204.0,24.9401,24.9575,24.9401,24.9488,19204.0
2016-05-25 14:40:00,28.66,28.67,28.66,28.67,7032.0,24.9488,24.9575,24.9488,24.9575,7032.0
2016-05-25 14:45:00,28.66,28.68,28.64,28.65,28696.0,24.9488,24.9662,24.9314,24.9401,28696.0
2016-05-25 14:50:00,28.63,28.66,28.63,28.65,14024.0,24.9227,24.9488,24.9227,24.9401,14024.0
2016-05-25 14:55:00,28.65,28.65,28.62,28.62,21884.0,24.9401,24.9401,24.914,24.914,21884.0
2016-05-25 15:00:00,28.63,28.64,28.62,28.62,12168.0,24.9227,24.9314,24.914,24.914,12168.0
2016-05-25 15:05:00,28.62,28.62,28.6,28.62,20824.0,24.914,24.914,24.8966,24.914,20824.0
2016-05-25 15:10:00,28.62,28.64,28.62,28.63,11552.0,24.914,24.9314,24.914,24.9227,11552.0
2016-05-25 15:15:00,28.64,28.65,28.63,28.64,91644.0,24.9314,24.9401,24.9227,24.9314,91644.0
2016-05-25 15:20:00,28.64,28.66,28.64,28.65,794048.0,24.9314,24.9488,24.9314,24.9401,794048.0
2016-05-25 15:25:00,28.65,28.69,28.65,28.69,117536.0,24.9401,24.9749,24.9401,24.9749,117536.0
2016-05-25 15:30:00,28.69,28.69,28.67,28.67,149368.0,24.9749,24.9749,24.9575,24.9575,149368.0
2016-05-25 15:35:00,28.68,28.68,28.66,28.66,146116.0,24.9662,24.9662,24.9488,24.9488,146116.0
2016-05-25 15:40:00,28.67,28.67,28.65,28.67,131636.0,24.9575,24.9575,24.9401,24.9575,131636.0
2016-05-25 15:45:00,28.67,28.67,28.64,28.66,132104.0,24.9575,24.9575,24.9314,24.9488,132104.0
2016-05-25 15:50:00,28.66,28.67,28.63,28.63,177244.0,24.9488,24.9575,24.9227,24.9227,177244.0
2016-05-25 15:55:00,28.63,28.67,28.63,28.65,179812.0,24.9227,24.9575,24.9227,24.9401,179812.0
2016-05-26 09:30:00,28.68,28.74,28.66,28.71,39164.0,24.9662,25.0184,24.9488,24.9923,39164.0
2016-05-26 09:35:00,28.72,28.73,28.67,28.73,12664.0,25.001,25.0097,24.9575,25.0097,12664.0
2016-05-26 09:40:00,28.74,28.75,28.7,28.73,17308.0,25.0184,25.0271,24.9836,25.0097,17308.0
2016-05-26 09:45:00,28.75,28.75,28.68,28.7,14688.0,25.0271,25.0271,24.9662,24.9836,14688.0
2016-05-26 09:50:00,28.69,28.69,28.64,28.64,12044.0,24.9749,24.9749,24.9314,24.9314,12044.0
2016-05-26 09:55:00,28.64,28.66,28.6,28.61,18872.0,24.9314,24.9488,24.8966,24.9053,18872.0
2016-05-26 10:00:00,28.63,28.68,28.62,28.68,32312.0,24.9227,24.9662,24.914,24.9662,32312.0
2016-05-26 10:05:00,28.66,28.69,28.64,28.64,406176.0,24.9488,24.9749,24.9314,24.9314,406176.0
2016-05-26 10:10:00,28.67,28.69,28.65,28.66,23424.0,24.9575,24.9749,24.9401,24.9488,23424.0
2016-05-26 10:15:00,28.67,28.7,28.67,28.7,7212.0,24.9575,24.9836,24.9575,24.9836,7212.0
2016-05-26 10:20:00,28.69,28.71,28.68,28.68,9008.0,24.9749,24.9923,24.9662,24.9662,9008.0
2016-05-26 10:25:00,28.68,28.7,28.65,28.68,42068.0,24.9662,24.9836,24.9401,24.9662,42068.0
2016-05-26 10:30:00,28.68,28.71,28.68,28.69,13120.0,24.9662,24.9923,24.9662,24.9749,13120.0
2016-05-26 10:35:00,28.67,28.67,28.65,28.67,13280.0,24.9575,24.9575,24.9401,24.9575,13280.0
2016-05-26 10:40:00,28.66,28.69,28.66,28.68,8996.0,24.9488,24.9749,24.9488,24.9662,8996.0
2016-05-26 10:45:00,28.66,28.68,28.65,28.65,5556.0,24.9488,24.9662,24.9401,24.9401,5556.0
2016-05-26 10:50:00,28.64,28.64,28.62,28.62,12056.0,24.9314,24.9314,24.914,24.914,12056.0
2016-05-26 10:55:00,28.62,28.62,28.6,28.6,10808.0,24.914,24.914,24.8966,24.8966,10808.0
2016-05-26 11:00:00,28.6,28.61,28.6,28.6,9244.0,24.8966,24.9053,24.8966,24.8966,9244.0
2016-05-26 11:05:00,28.59,28.59,28.58,28.58,3936.0,24.8879,24.8879,24.8792,24.8792,3936.0
2016-05-26 11:10:00,28.59,28.6,28.56,28.6,44176.0,24.8879,24.8966,24.8618,24.8966,44176.0
2016-05-26 11:15:00,28.59,28.6,28.58,28.59,20980.0,24.8879,24.8966,24.8792,24.8879,20980.0
2016-05-26 11:20:00,28.59,28.6,28.58,28.6,12788.0,24.8879,24.8966,24.8792,24.8966,12788.0
2016-05-26 11:25:00,28.59,28.6,28.58,28.6,9088.0,24.8879,24.8966,24.8792,24.8966,9088.0
2016-05-26 11:30:00,28.59,28.59,28.57,28.59,95128.0,24.8879,24.8879,24.8705,24.8879,95128.0
2016-05-26 11:35:00,28.6,28.6,28.59,28.6,24960.0,24.8966,24.8966,24.8879,24.8966,24960.0
2016-05-26 11:40:00,28.6,28.62,28.58,28.61,24384.0,24.8966,24.914,24.8792,24.9053,24384.0
2016-05-26 11:45:00,28.61,28.62,28.61,28.61,4400.0,24.9053,24.914,24.9053,24.9053,4400.0
2016-05-26 11:50:00,28.61,28.61,28.6,28.61,15640.0,24.9053,24.9053,24.8966,24.9053,15640.0
2016-05-26 11:55:00,28.61,28.62,28.6,28.62,37232.0,24.9053,24.914,24.8966,24.914,37232.0
2016-05-26 12:00:00,28.62,28.64,28.61,28.64,4400.0,24.914,24.9314,24.9053,24.9314,4400.0
2016-05-26 12:05:00,28.65,28.66,28.63,28.65,28264.0,24.9401,24.9488,24.9227,24.9401,28264.0
2016-05-26 12:10:00,28.64,28.66,28.64,28.65,12244.0,24.9314,24.9488,24.9314,24.9401,12244.0
2016-05-26 12:15:00,28.65,28.65,28.63,28.64,18304.0,24.9401,24.9401,24.9227,24.9314,18304.0
2016-05-26 12:20:00,28.64,28.64,28.63,28.63,9228.0,24.9314,24.9314,24.9227,24.9227,9228.0
2016-05-26 12:25:00,28.63,28.64,28.61,28.62,36732.0,24.9227,24.9314,24.9053,24.914,36732.0
2016-05-26 12:30:00,28.61,28.62,28.61,28.61,21880.0,24.9053,24.914,24.9053,24.9053,21880.0
2016-05-26 12:35:00,28.62,28.64,28.61,28.63,12692.0,24.914,24.9314,24.9053,24.9227,12692.0
2016-05-26 12:40:00,28.63,28.63,28.61,28.61,20096.0,24.9227,24.9227,24.9053,24.9053,20096.0
2016-05-26 12:45:00,28.61,28.61,28.61,28.61,11212.0,24.9053,24.9053,24.9053,24.9053,11212.0
2016-05-26 12:50:00,28.62,28.63,28.61,28.62,19420.0,24.914,24.9227,24.9053,24.914,19420.0
2016-05-26 12:55:00,28.61,28.61,28.59,28.6,19812.0,24.9053,24.9053,24.8879,24.8966,19812.0
2016-05-26 13:00:00,28.6,28.6,28.59,28.6,13680.0,24.8966,24.8966,24.8879,24.8966,13680.0
2016-05-26 13:05:00,28.59,28.6,28.59,28.6,106580.0,24.8879,24.8966,24.8879,24.8966,106580.0
2016-05-26 13:10:00,28.6,28.6,28.59,28.6,51936.0,24.8966,24.8966,24.8879,24.8966,51936.0
2016-05-26 13:15:00,28.61,28.63,28.61,28.62,22800.0,24.9053,24.9227,24.9053,24.914,22800.0
2016-05-26 13:20:00,28.62,28.62,28.61,28.62,10084.0,24.914,24.914,24.9053,24.914,10084.0
2016-05-26 13:25:00,28.63,28.63,28.63,28.63,13012.0,24.9227,24.9227,24.9227,24.9227,13012.0
2016-05-26 13:30:00,28.63,28.67,28.62,28.65,37924.0,24.9227,24.9575,24.914,24.9401,37924.0
2016-05-26 13:35:00,28.66,28.67,28.66,28.66,22728.0,24.9488,24.9575,24.9488,24.9488,22728.0
2016-05-26 13:40:00,28.65,28.65,28.64,28.64,9420.0,24.9401,24.9401,24.9314,24.9314,9420.0
2016-05-26 13:45:00,28.64,28.65,28.64,28.64,11400.0,24.9314,24.9401,24.9314,24.9314,11400.0
2016-05-26 13:50:00,28.63,28.65,28.63,28.64,19380.0,24.9227,24.9401,24.9227,24.9314,19380.0
2016-05-26 13:55:00,28.64,28.64,28.64,28.64,13956.0,24.9314,24.9314,24.9314,24.9314,13956.0
2016-05-26 14:00:00,28.64,28.65,28.63,28.63,12728.0,24.9314,24.9401,24.9227,24.9227,12728.0
2016-05-26 14:05:00,28.64,28.65,28.63,28.63,303700.0,24.9314,24.9401,24.9227,24.9227,303700.0
2016-05-26 14:10:00,28.64,28.65,28.63,28.65,16728.0,24.9314,24.9401,24.9227,24.9401,16728.0
2016-05-26 14:15:00,28.65,28.66,28.65,28.66,25040.0,24.9401,24.9488,24.9401,24.9488,25040.0
2016-05-26 14:20:00,28.67,28.68,28.66,28.66,17448.0,24.9575,24.9662,24.9488,24.9488,17448.0
2016-05-26 14:25:00,28.66,28.67,28.65,28.66,19712.0,24.9488,24.9575,24.9401,24.9488,19712.0
2016-05-26 14:30:00,28.66,28.68,28.66,28.68,26056.0,24.9488,24.9662,24.9488,24.9662,26056.0
2016-05-26 14:35:00,28.67,28.67,28.65,28.66,21252.0,24.9575,24.9575,24.9401,24.9488,21252.0
2016-05-26 14:40:00,28.66,28.67,28.66,28.67,11552.0,24.9488,24.9575,24.9488,24.9575,11552.0
2016-05-26 14:45:00,28.67,28.68,28.66,28.67,31460.0,24.9575,24.9662,24.9488,24.9575,31460.0
2016-05-26 14:50:00,28.66,28.67,28.66,28.66,20952.0,24.9488,24.9575,24.9488,24.9488,20952.0
2016-05-26 14:55:00,28.66,28.66,28.64,28.64,29664.0,24.9488,24.9488,24.9314,24.9314,29664.0
2016-05-26 15:00:00,28.64,28.66,28.64,28.65,27812.0,24.9314,24.9488,24.9314,24.9401,27812.0
2016-05-26 15:05:00,28.65,28.67,28.64,28.66,28372.0,24.9401,24.9575,24.9314,24.9488,28372.0
2016-05-26 15:10:00,28.66,28.66,28.64,28.65,21092.0,24.9488,24.9488,24.9314,24.9401,21092.0
2016-05-26 15:15:00,28.64,28.66,28.64,28.65,11760.0,24.9314,24.9488,24.9314,24.9401,11760.0
2016-05-26 15:20:00,28.65,28.67,28.65,28.67,15140.0,24.9401,24.9575,24.9401,24.9575,15140.0
2016-05-26 15:25:00,28.67,28.68,28.66,28.67,17200.0,24.9575,24.9662,24.9488,24.9575,17200.0
2016-05-26 15:30:00,28.67,28.67,28.66,28.67,27084.0,24.9575,24.9575,24.9488,24.9575,27084.0
2016-05-26 15:35:00,28.66,28.67,28.65,28.66,32280.0,24.9488,24.9575,24.9401,24.9488,32280.0
2016-05-26 15:40:00,28.67,28.67,28.66,28.66,36352.0,24.9575,24.9575,24.9488,24.9488,36352.0
2016-05-26 15:45:00,28.66,28.66,28.65,28.65,44828.0,24.9488,24.9488,24.9401,24.9401,44828.0
2016-05-26 15:50:00,28.64,28.64,28.63,28.64,13508.0,24.9314,24.9314,24.9227,24.9314,13508.0
2016-05-26 15:55:00,28.64,28.64,28.62,28.62,104324.0,24.9314,24.9314,24.914,24.914,104324.0
2016-05-27 09:30:00,28.61,28.69,28.6,28.69,68236.0,24.9053,24.9749,24.8966,24.9749,68236.0
2016-05-27 09:35:00,28.68,28.72,28.68,28.72,8392.0,24.9662,25.001,24.9662,25.001,8392.0
2016-05-27 09:40:00,28.7,28.71,28.69,28.7,25456.0,24.9836,24.9923,24.9749,24.9836,25456.0
2016-05-27 09:45:00,28.7,28.75,28.7,28.72,44236.0,24.9836,25.0271,24.9836,25.001,44236.0
2016-05-27 09:50:00,28.73,28.75,28.72,28.72,13204.0,25.0097,25.0271,25.001,25.001,13204.0
2016-05-27 09:55:00,28.73,28.73,28.71,28.72,33720.0,25.0097,25.0097,24.9923,25.001,33720.0
2016-05-27 10:00:00,28.72,28.76,28.71,28.76,13796.0,25.001,25.0359,24.9923,25.0359,13796.0
2016-05-27 10:05:00,28.74,28.77,28.73,28.73,27628.0,25.0184,25.0446,25.0097,25.0097,27628.0
2016-05-27 10:10:00,28.75,28.78,28.75,28.78,6868.0,25.0271,25.0533,25.0271,25.0533,6868.0
2016-05-27 10:15:00,28.79,28.81,28.78,28.79,12168.0,25.062,25.0794,25.0533,25.062,12168.0
2016-05-27 10:20:00,28.8,28.83,28.78,28.81,33340.0,25.0707,25.0968,25.0533,25.0794,33340.0
2016-05-27 10:25:00,28.79,28.82,28.78,28.79,6640.0,25.062,25.0881,25.0533,25.062,6640.0
2016-05-27 10:30:00,28.79,28.8,28.78,28.79,12436.0,25.062,25.0707,25.0533,25.062,12436.0
2016-05-27 10:35:00,28.78,28.78,28.77,28.77,12364.0,25.0533,25.0533,25.0446,25.0446,12364.0
2016-05-27 10:40:00,28.77,28.78,28.77,28.78,11120.0,25.0446,25.0533,25.0446,25.0533,11120.0
2016-05-27 10:45:00,28.79,28.8,28.78,28.78,10024.0,25.062,25.0707,25.0533,25.0533,10024.0
2016-05-27 10:50:00,28.78,28.78,28.77,28.77,4548.0,25.0533,25.0533,25.0446,25.0446,4548.0
2016-05-27 10:55:00,28.75,28.75,28.73,28.75,4896.0,25.0271,25.0271,25.0097,25.0271,4896.0
2016-05-27 11:00:00,28.74,28.75,28.74,28.74,3960.0,25.0184,25.0271,25.0184,25.0184,3960.0
2016-05-27 11:05:00,28.74,28.76,28.73,28.73,13976.0,25.0184,25.0359,25.0097,25.0097,13976.0
2016-05-27 11:10:00,28.75,28.75,28.72,28.73,13208.0,25.0271,25.0271,25.001,25.0097,13208.0
2016-05-27 11:15:00,28.73,28.74,28.72,28.73,10848.0,25.0097,25.0184,25.001,25.0097,10848.0
2016-05-27 11:20:00,28.73,28.74,28.73,28.74,5100.0,25.0097,25.0184,25.0097,25.0184,5100.0
2016-05-27 11:25:00,28.74,28.78,28.73,28.78,18168.0,25.0184,25.0533,25.0097,25.0533,18168.0
2016-05-27 11:30:00,28.79,28.8,28.78,28.79,28128.0,25.062,25.0707,25.0533,25.062,28128.0
2016-05-27 11:35:00,28.8,28.81,28.8,28.8,28868.0,25.0707,25.0794,25.0707,25.0707,28868.0
2016-05-27 11:40:00,28.8,28.81,28.78,28.79,31196.0,25.0707,25.0794,25.0533,25.062,31196.0
2016-05-27 11:45:00,28.78,28.8,28.76,28.78,31468.0,25.0533,25.0707,25.0359,25.0533,31468.0
2016-05-27 11:50:00,28.78,28.8,28.77,28.8,25428.0,25.0533,25.0707,25.0446,25.0707,25428.0
2016-05-27 11:55:00,28.79,28.82,28.79,28.81,29232.0,25.062,25.0881,25.062,25.0794,29232.0
2016-05-27 12:00:00,28.82,28.84,28.82,28.84,24480.0,25.0881,25.1055,25.0881,25.1055,24480.0
2016-05-27 12:05:00,28.84,28.86,28.84,28.85,24720.0,25.1055,25.1229,25.1055,25.1142,24720.0
2016-05-27 12:10:00,28.85,28.86,28.84,28.85,19480.0,25.1142,25.1229,25.1055,25.1142,19480.0
2016-05-27 12:15:00,28.85,28.85,28.83,28.84,19396.0,25.1142,25.1142,25.0968,25.1055,19396.0
2016-05-27 12:20:00,28.84,28.84,28.83,28.83,41236.0,25.1055,25.1055,25.0968,25.0968,41236.0
2016-05-27 12:25:00,28.82,28.84,28.82,28.84,25500.0,25.0881,25.1055,25.0881,25.1055,25500.0
2016-05-27 12:30:00,28.85,28.85,28.84,28.85,24400.0,25.1142,25.1142,25.1055,25.1142,24400.0
2016-05-27 12:35:00,28.85,28.86,28.84,28.84,32408.0,25.1142,25.1229,25.1055,25.1055,32408.0
2016-05-27 12:40:00,28.84,28.86,28.84,28.85,18080.0,25.1055,25.1229,25.1055,25.1142,18080.0
2016-05-27 12:45:00,28.85,28.86,28.84,28.85,32456.0,25.1142,25.1229,25.1055,25.1142,32456.0
2016-05-27 12:50:00,28.85,28.86,28.84,28.86,44388.0,25.1142,25.1229,25.1055,25.1229,44388.0
2016-05-27 12:55:00,28.86,28.86,28.86,28.86,29832.0,25.1229,25.1229,25.1229,25.1229,29832.0
2016-05-27 13:00:00,28.85,28.86,28.83,28.83,34804.0,25.1142,25.1229,25.0968,25.0968,34804.0
2016-05-27 13:05:00,28.84,28.84,28.82,28.83,38556.0,25.1055,25.1055,25.0881,25.0968,38556.0
2016-05-27 13:10:00,28.83,28.83,28.82,28.82,20576.0,25.0968,25.0968,25.0881,25.0881,20576.0
2016-05-27 13:15:00,28.82,28.83,28.81,28.82,38420.0,25.0881,25.0968,25.0794,25.0881,38420.0
2016-05-27 13:20:00,28.82,28.83,28.82,28.82,41552.0,25.0881,25.0968,25.0881,25.0881,41552.0
2016-05-27 13:25:00,28.82,28.82,28.8,28.8,21692.0,25.0881,25.0881,25.0707,25.0707,21692.0
2016-05-27 13:30:00,28.8,28.81,28.79,28.8,473400.0,25.0707,25.0794,25.062,25.0707,473400.0
2016-05-27 13:35:00,28.8,28.81,28.76,28.76,57020.0,25.0707,25.0794,25.0359,25.0359,57020.0
2016-05-27 13:40:00,28.75,28.81,28.74,28.81,26308.0,25.0271,25.0794,25.0184,25.0794,26308.0
2016-05-27 13:45:00,28.8,28.81,28.79,28.79,18728.0,25.0707,25.0794,25.062,25.062,18728.0
2016-05-27 13:50:00,28.78,28.79,28.76,28.78,25396.0,25.0533,25.062,25.0359,25.0533,25396.0
2016-05-27 13:55:00,28.78,28.79,28.77,28.78,29008.0,25.0533,25.062,25.0446,25.0533,29008.0
2016-05-27 14:00:00,28.77,28.77,28.75,28.77,37360.0,25.0446,25.0446,25.0271,25.0446,37360.0
2016-05-27 14:05:00,28.77,28.81,28.77,28.8,41324.0,25.0446,25.0794,25.0446,25.0707,41324.0
2016-05-27 14:10:00,28.8,28.84,28.79,28.84,37080.0,25.0707,25.1055,25.062,25.1055,37080.0
2016-05-27 14:15:00,28.83,28.84,28.8,28.82,44316.0,25.0968,25.1055,25.0707,25.0881,44316.0
2016-05-27 14:20:00,28.81,28.83,28.79,28.83,69700.0,25.0794,25.0968,25.062,25.0968,69700.0
2016-05-27 14:25:00,28.82,28.85,28.82,28.82,53872.0,25.0881,25.1142,25.0881,25.0881,53872.0
2016-05-27 14:30:00,28.82,28.84,28.82,28.83,36280.0,25.0881,25.1055,25.0881,25.0968,36280.0
2016-05-27 14:35:00,28.84,28.84,28.8,28.81,39908.0,25.1055,25.1055,25.0707,25.0794,39908.0
2016-05-27 14:40:00,28.81,28.82,28.8,28.81,59740.0,25.0794,25.0881,25.0707,25.0794,59740.0
2016-05-27 14:45:00,28.82,28.83,28.81,28.83,54544.0,25.0881,25.0968,25.0794,25.0968,54544.0
2016-05-27 14:50:00,28.83,28.83,28.81,28.82,28012.0,25.0968,25.0968,25.0794,25.0881,28012.0
2016-05-27 14:55:00,28.81,28.83,28.81,28.82,48700.0,25.0794,25.0968,25.0794,25.0881,48700.0
2016-05-27 15:00:00,28.82,28.83,28.81,28.81,55060.0,25.0881,25.0968,25.0794,25.0794,55060.0
2016-05-27 15:05:00,28.82,28.83,28.81,28.82,39568.0,25.0881,25.0968,25.0794,25.0881,39568.0
2016-05-27 15:10:00,28.82,28.82,28.81,28.81,40904.0,25.0881,25.0881,25.0794,25.0794,40904.0
2016-05-27 15:15:00,28.81,28.82,28.8,28.82,37288.0,25.0794,25.0881,25.0707,25.0881,37288.0
2016-05-27 15:20:00,28.82,28.82,28.79,28.81,47184.0,25.0881,25.0881,25.062,25.0794,47184.0
2016-05-27 15:25:00,28.81,28.82,28.8,28.81,45952.0,25.0794,25.0881,25.0707,25.0794,45952.0
2016-05-27 15:30:00,28.81,28.82,28.8,28.81,46648.0,25.0794,25.0881,25.0707,25.0794,46648.0
2016-05-27 15:35:00,28.81,28.82,28.8,28.82,44548.0,25.0794,25.0881,25.0707,25.0881,44548.0
2016-05-27 15:40:00,28.82,28.84,28.82,28.84,61804.0,25.0881,25.1055,25.0881,25.1055,61804.0
2016-05-27 15:45:00,28.83,28.85,28.83,28.84,48432.0,25.0968,25.1142,25.0968,25.1055,48432.0
2016-05-27 15:50:00,28.84,28.86,28.84,28.85,42920.0,25.1055,25.1229,25.1055,25.1142,42920.0
2016-05-27 15:55:00,28.85,28.87,28.85,28.87,135288.0,25.1142,25.1316,25.1142,25.1316,135288.0
2016-05-31 09:30:00,28.93,28.97,28.93,28.93,221828.0,25.1838,25.2187,25.1838,25.1838,221828.0
2016-05-31 09:35:00,28.93,28.96,28.89,28.92,205252.0,25.1838,25.21,25.149,25.1751,205252.0
2016-05-31 09:40:00,28.92,28.95,28.92,28.93,130664.0,25.1751,25.2013,25.1751,25.1838,130664.0
2016-05-31 09:45:00,28.93,28.95,28.92,28.94,83828.0,25.1838,25.2013,25.1751,25.1925,83828.0
2016-05-31 09:50:00,28.95,28.97,28.93,28.94,40628.0,25.2013,25.2187,25.1838,25.1925,40628.0
2016-05-31 09:55:00,28.94,28.94,28.9,28.9,104340.0,25.1925,25.1925,25.1577,25.1577,104340.0
2016-05-31 10:00:00,28.9,28.95,28.9,28.94,52324.0,25.1577,25.2013,25.1577,25.1925,52324.0
2016-05-31 10:05:00,28.94,28.96,28.93,28.93,27028.0,25.1925,25.21,25.1838,25.1838,27028.0
2016-05-31 10:10:00,28.94,28.95,28.92,28.93,34112.0,25.1925,25.2013,25.1751,25.1838,34112.0
2016-05-31 10:15:00,28.93,28.95,28.91,28.93,34660.0,25.1838,25.2013,25.1664,25.1838,34660.0
2016-05-31 10:20:00,28.94,28.95,28.92,28.92,28528.0,25.1925,25.2013,25.1751,25.1751,28528.0
2016-05-31 10:25:00,28.93,28.96,28.92,28.93,34256.0,25.1838,25.21,25.1751,25.1838,34256.0
2016-05-31 10:30:00,28.93,28.96,28.92,28.94,23408.0,25.1838,25.21,25.1751,25.1925,23408.0
2016-05-31 10:35:00,28.93,28.94,28.88,28.88,45928.0,25.1838,25.1925,25.1403,25.1403,45928.0
2016-05-31 10:40:00,28.88,28.89,28.85,28.89,40496.0,25.1403,25.149,25.1142,25.149,40496.0
2016-05-31 10:45:00,28.86,28.92,28.86,28.92,61404.0,25.1229,25.1751,25.1229,25.1751,61404.0
2016-05-31 10:50:00,28.93,28.97,28.93,28.96,64364.0,25.1838,25.2187,25.1838,25.21,64364.0
2016-05-31 10:55:00,28.97,28.97,28.95,28.97,40012.0,25.2187,25.2187,25.2013,25.2187,40012.0
2016-05-31 11:00:00,28.97,28.98,28.94,28.94,31100.0,25.2187,25.2274,25.1925,25.1925,31100.0
2016-05-31 11:05:00,28.96,28.97,28.94,28.94,35244.0,25.21,25.2187,25.1925,25.1925,35244.0
2016-05-31 11:10:00,28.94,28.94,28.91,28.92,30272.0,25.1925,25.1925,25.1664,25.1751,30272.0
2016-05-31 11:15:00,28.93,28.96,28.92,28.96,17600.0,25.1838,25.21,25.1751,25.21,17600.0
2016-05-31 11:20:00,28.96,29.0,28.96,29.0,23196.0,25.21,25.2448,25.21,25.2448,23196.0
2016-05-31 11:25:00,29.0,29.01,28.99,28.99,23360.0,25.2448,25.2535,25.2361,25.2361,23360.0
2016-05-31 11:30:00,28.98,29.0,28.96,28.96,18400.0,25.2274,25.2448,25.21,25.21,18400.0
2016-05-31 11:35:00,28.97,28.98,28.96,28.97,45612.0,25.2187,25.2274,25.21,25.2187,45612.0
2016-05-31 11:40:00,28.98,29.0,28.97,28.99,16440.0,25.2274,25.2448,25.2187,25.2361,16440.0
2016-05-31 11:45:00,28.99,28.99,28.96,28.99,18728.0,25.2361,25.2361,25.21,25.2361,18728.0
2016-05-31 11:50:00,28.99,28.99,28.96,28.97,53800.0,25.2361,25.2361,25.21,25.2187,53800.0
2016-05-31 11:55:00,28.97,28.97,28.93,28.94,20960.0,25.2187,25.2187,25.1838,25.1925,20960.0
2016-05-31 12:00:00,28.93,28.94,28.93,28.93,9796.0,25.1838,25.1925,25.1838,25.1838,9796.0
2016-05-31 12:05:00,28.93,28.93,28.91,28.91,20700.0,25.1838,25.1838,25.1664,25.1664,20700.0
2016-05-31 12:10:00,28.91,28.91,28.91,28.91,13012.0,25.1664,25.1664,25.1664,25.1664,13012.0
2016-05-31 12:15:00,28.91,28.91,28.89,28.9,17124.0,25.1664,25.1664,25.149,25.1577,17124.0
2016-05-31 12:20:00,28.9,28.93,28.9,28.93,9896.0,25.1577,25.1838,25.1577,25.1838,9896.0
2016-05-31 12:25:00,28.95,28.96,28.94,28.96,20504.0,25.2013,25.21,25.1925,25.21,20504.0
2016-05-31 12:30:00,28.96,28.98,28.95,28.98,17444.0,25.21,25.2274,25.2013,25.2274,17444.0
2016-05-31 12:35:00,28.98,28.99,28.97,28.98,13464.0,25.2274,25.2361,25.2187,25.2274,13464.0
2016-05-31 12:40:00,28.98,28.98,28.96,28.97,17232.0,25.2274,25.2274,25.21,25.2187,17232.0
2016-05-31 12:45:00,28.97,28.98,28.96,28.96,41004.0,25.2187,25.2274,25.21,25.21,41004.0
2016-05-31 12:50:00,28.97,28.99,28.97,28.99,35256.0,25.2187,25.2361,25.2187,25.2361,35256.0
2016-05-31 12:55:00,28.99,28.99,28.96,28.96,19440.0,25.2361,25.2361,25.21,25.21,19440.0
2016-05-31 13:00:00,28.95,28.98,28.95,28.95,26124.0,25.2013,25.2274,25.2013,25.2013,26124.0
2016-05-31 13:05:00,28.97,28.97,28.94,28.96,11900.0,25.2187,25.2187,25.1925,25.21,11900.0
2016-05-31 13:10:00,28.96,28.98,28.94,28.98,29860.0,25.21,25.2274,25.1925,25.2274,29860.0
2016-05-31 13:15:00,28.98,29.0,28.97,29.0,21844.0,25.2274,25.2448,25.2187,25.2448,21844.0
2016-05-31 13:20:00,29.0,29.06,29.0,29.06,35636.0,25.2448,25.297,25.2448,25.297,35636.0
2016-05-31 13:25:00,29.05,29.08,29.04,29.04,22120.0,25.2883,25.3144,25.2796,25.2796,22120.0
2016-05-31 13:30:00,29.04,29.05,29.02,29.03,9188.0,25.2796,25.2883,25.2622,25.2709,9188.0
2016-05-31 13:35:00,29.02,29.03,29.01,29.01,28384.0,25.2622,25.2709,25.2535,25.2535,28384.0
2016-05-31 13:40:00,29.02,29.02,29.0,29.0,13396.0,25.2622,25.2622,25.2448,25.2448,13396.0
2016-05-31 13:45:00,29.01,29.02,28.99,28.99,13280.0,25.2535,25.2622,25.2361,25.2361,13280.0
2016-05-31 13:50:00,29.0,29.0,28.99,28.99,14108.0,25.2448,25.2448,25.2361,25.2361,14108.0
2016-05-31 13:55:00,29.0,29.0,28.96,28.99,32172.0,25.2448,25.2448,25.21,25.2361,32172.0
2016-05-31 14:00:00,28.98,28.98,28.93,28.93,17940.0,25.2274,25.2274,25.1838,25.1838,17940.0
2016-05-31 14:05:00,28.93,28.93,28.92,28.92,21740.0,25.1838,25.1838,25.1751,25.1751,21740.0
2016-05-31 14:10:00,28.91,28.92,28.9,28.9,19092.0,25.1664,25.1751,25.1577,25.1577,19092.0
2016-05-31 14:15:00,28.91,28.91,28.88,28.89,29136.0,25.1664,25.1664,25.1403,25.149,29136.0
2016-05-31 14:20:00,28.9,28.91,28.89,28.89,14480.0,25.1577,25.1664,25.149,25.149,14480.0
2016-05-31 14:25:00,28.89,28.91,28.88,28.9,20972.0,25.149,25.1664,25.1403,25.1577,20972.0
2016-05-31 14:30:00,28.91,28.91,28.89,28.9,12268.0,25.1664,25.1664,25.149,25.1577,12268.0
2016-05-31 14:35:00,28.91,28.91,28.89,28.89,34116.0,25.1664,25.1664,25.149,25.149,34116.0
2016-05-31 14:40:00,28.88,28.88,28.87,28.87,9576.0,25.1403,25.1403,25.1316,25.1316,9576.0
2016-05-31 14:45:00,28.85,28.87,28.84,28.86,32840.0,25.1142,25.1316,25.1055,25.1229,32840.0
2016-05-31 14:50:00,28.86,28.86,28.84,28.85,11556.0,25.1229,25.1229,25.1055,25.1142,11556.0
2016-05-31 14:55:00,28.85,28.85,28.84,28.84,8568.0,25.1142,25.1142,25.1055,25.1055,8568.0
2016-05-31 15:00:00,28.85,28.85,28.82,28.83,45700.0,25.1142,25.1142,25.0881,25.0968,45700.0
2016-05-31 15:05:00,28.83,28.85,28.82,28.85,30896.0,25.0968,25.1142,25.0881,25.1142,30896.0
2016-05-31 15:10:00,28.85,28.86,28.85,28.85,21480.0,25.1142,25.1229,25.1142,25.1142,21480.0
2016-05-31 15:15:00,28.86,28.89,28.86,28.89,49060.0,25.1229,25.149,25.1229,25.149,49060.0
2016-05-31 15:20:00,28.9,28.9,28.88,28.88,31156.0,25.1577,25.1577,25.1403,25.1403,31156.0
2016-05-31 15:25:00,28.88,28.9,28.88,28.9,28948.0,25.1403,25.1577,25.1403,25.1577,28948.0
2016-05-31 15:30:00,28.9,28.93,28.9,28.93,38184.0,25.1577,25.1838,25.1577,25.1838,38184.0
2016-05-31 15:35:00,28.92,28.94,28.92,28.94,51460.0,25.1751,25.1925,25.1751,25.1925,51460.0
2016-05-31 15:40:00,28.94,28.97,28.94,28.97,57068.0,25.1925,25.2187,25.1925,25.2187,57068.0
2016-05-31 15:45:00,28.97,28.98,28.96,28.97,80616.0,25.2187,25.2274,25.21,25.2187,80616.0
2016-05-31 15:50:00,28.97,29.0,28.97,29.0,57124.0,25.2187,25.2448,25.2187,25.2448,57124.0
2016-05-31 15:55:00,28.99,29.0,28.95,28.95,257976.0,25.2361,25.2448,25.2013,25.2013,257976.0
2016-06-01 09:30:00,28.87,28.89,28.84,28.85,88812.0,25.1316,25.149,25.1055,25.1142,88812.0
2016-06-01 09:35:00,28.83,28.85,28.8,28.83,24804.0,25.0968,25.1142,25.0707,25.0968,24804.0
2016-06-01 09:40:00,28.82,28.84,28.81,28.84,13492.0,25.0881,25.1055,25.0794,25.1055,13492.0
2016-06-01 09:45:00,28.82,28.84,28.81,28.84,4008.0,25.0881,25.1055,25.0794,25.1055,4008.0
2016-06-01 09:50:00,28.83,28.85,28.82,28.83,12864.0,25.0968,25.1142,25.0881,25.0968,12864.0
2016-06-01 09:55:00,28.8,28.86,28.8,28.86,9008.0,25.0707,25.1229,25.0707,25.1229,9008.0
2016-06-01 10:00:00,28.86,28.87,28.82,28.87,14368.0,25.1229,25.1316,25.0881,25.1316,14368.0
2016-06-01 10:05:00,28.88,28.92,28.88,28.9,21384.0,25.1403,25.1751,25.1403,25.1577,21384.0
2016-06-01 10:10:00,28.92,28.92,28.85,28.85,8296.0,25.1751,25.1751,25.1142,25.1142,8296.0
2016-06-01 10:15:00,28.85,28.87,28.84,28.84,17556.0,25.1142,25.1316,25.1055,25.1055,17556.0
2016-06-01 10:20:00,28.83,28.86,28.82,28.86,18640.0,25.0968,25.1229,25.0881,25.1229,18640.0
2016-06-01 10:25:00,28.87,28.9,28.87,28.88,11492.0,25.1316,25.1577,25.1316,25.1403,11492.0
2016-06-01 10:30:00,28.87,28.9,28.86,28.9,18708.0,25.1316,25.1577,25.1229,25.1577,18708.0
2016-06-01 10:35:00,28.89,28.91,28.89,28.91,7056.0,25.149,25.1664,25.149,25.1664,7056.0
2016-06-01 10:40:00,28.88,28.89,28.87,28.88,70820.0,25.1403,25.149,25.1316,25.1403,70820.0
2016-06-01 10:45:00,28.88,28.88,28.87,28.88,12496.0,25.1403,25.1403,25.1316,25.1403,12496.0
2016-06-01 10:50:00,28.88,28.92,28.86,28.92,12756.0,25.1403,25.1751,25.1229,25.1751,12756.0
2016-06-01 10:55:00,28.91,28.93,28.91,28.92,8012.0,25.1664,25.1838,25.1664,25.1751,8012.0
2016-06-01 11:00:00,28.93,28.97,28.93,28.97,8208.0,25.1838,25.2187,25.1838,25.2187,8208.0
2016-06-01 11:05:00,28.98,29.0,28.97,28.99,12692.0,25.2274,25.2448,25.2187,25.2361,12692.0
2016-06-01 11:10:00,28.99,29.01,28.98,29.0,19612.0,25.2361,25.2535,25.2274,25.2448,19612.0
2016-06-01 11:15:00,29.0,29.02,29.0,29.02,14824.0,25.2448,25.2622,25.2448,25.2622,14824.0
2016-06-01 11:20:00,29.02,29.02,29.0,29.01,3200.0,25.2622,25.2622,25.2448,25.2535,3200.0
2016-06-01 11:25:00,29.0,29.0,28.97,28.98,7496.0,25.2448,25.2448,25.2187,25.2274,7496.0
2016-06-01 11:30:00,28.97,28.98,28.95,28.95,3372.0,25.2187,25.2274,25.2013,25.2013,3372.0
2016-06-01 11:35:00,28.95,28.97,28.95,28.96,27600.0,25.2013,25.2187,25.2013,25.21,27600.0
2016-06-01 11:40:00,28.96,28.96,28.95,28.96,110564.0,25.21,25.21,25.2013,25.21,110564.0
2016-06-01 11:45:00,28.95,28.97,28.94,28.97,8480.0,25.2013,25.2187,25.1925,25.2187,8480.0
2016-06-01 11:50:00,28.98,29.0,28.98,28.99,12804.0,25.2274,25.2448,25.2274,25.2361,12804.0
2016-06-01 11:55:00,28.99,29.0,28.98,28.99,15744.0,25.2361,25.2448,25.2274,25.2361,15744.0
2016-06-01 12:00:00,29.0,29.02,29.0,29.02,17844.0,25.2448,25.2622,25.2448,25.2622,17844.0
2016-06-01 12:05:00,29.02,29.05,29.02,29.03,10572.0,25.2622,25.2883,25.2622,25.2709,10572.0
2016-06-01 12:10:00,29.03,29.06,29.03,29.06,19532.0,25.2709,25.297,25.2709,25.297,19532.0
2016-06-01 12:15:00,29.06,29.07,29.05,29.06,64292.0,25.297,25.3057,25.2883,25.297,64292.0
2016-06-01 12:20:00,29.06,29.08,29.05,29.08,11796.0,25.297,25.3144,25.2883,25.3144,11796.0
2016-06-01 12:25:00,29.09,29.09,29.06,29.08,12184.0,25.3231,25.3231,25.297,25.3144,12184.0
2016-06-01 12:30:00,29.08,29.08,29.07,29.07,11864.0,25.3144,25.3144,25.3057,25.3057,11864.0
2016-06-01 12:35:00,29.07,29.08,29.05,29.05,11436.0,25.3057,25.3144,25.2883,25.2883,11436.0
2016-06-01 12:40:00,29.06,29.07,29.06,29.07,10416.0,25.297,25.3057,25.297,25.3057,10416.0
2016-06-01 12:45:00,29.06,29.1,29.06,29.08,27304.0,25.297,25.3318,25.297,25.3144,27304.0
2016-06-01 12:50:00,29.08,29.1,29.08,29.1,27976.0,25.3144,25.3318,25.3144,25.3318,27976.0
2016-06-01 12:55:00,29.11,29.11,29.1,29.11,8004.0,25.3405,25.3405,25.3318,25.3405,8004.0
2016-06-01 13:00:00,29.11,29.11,29.1,29.11,3004.0,25.3405,25.3405,25.3318,25.3405,3004.0
2016-06-01 13:05:00,29.11,29.13,29.1,29.11,109548.0,25.3405,25.3579,25.3318,25.3405,109548.0
2016-06-01 13:10:00,29.1,29.1,29.08,29.08,5144.0,25.3318,25.3318,25.3144,25.3144,5144.0
2016-06-01 13:15:00,29.08,29.1,29.07,29.1,6860.0,25.3144,25.3318,25.3057,25.3318,6860.0
2016-06-01 13:20:00,29.11,29.12,29.1,29.11,16564.0,25.3405,25.3492,25.3318,25.3405,16564.0
2016-06-01 13:25:00,29.11,29.11,29.09,29.09,5960.0,25.3405,25.3405,25.3231,25.3231,5960.0
2016-06-01 13:30:00,29.09,29.1,29.08,29.09,12240.0,25.3231,25.3318,25.3144,25.3231,12240.0
2016-06-01 13:35:00,29.1,29.11,29.07,29.07,15700.0,25.3318,25.3405,25.3057,25.3057,15700.0
2016-06-01 13:40:00,29.07,29.08,29.05,29.07,8672.0,25.3057,25.3144,25.2883,25.3057,8672.0
2016-06-01 13:45:00,29.07,29.08,29.07,29.08,11820.0,25.3057,25.3144,25.3057,25.3144,11820.0
2016-06-01 13:50:00,29.08,29.09,29.07,29.09,13484.0,25.3144,25.3231,25.3057,25.3231,13484.0
2016-06-01 13:55:00,29.09,29.1,29.08,29.09,12944.0,25.3231,25.3318,25.3144,25.3231,12944.0
2016-06-01 14:00:00,29.1,29.1,29.06,29.08,30508.0,25.3318,25.3318,25.297,25.3144,30508.0
2016-06-01 14:05:00,29.08,29.09,29.07,29.08,10648.0,25.3144,25.3231,25.3057,25.3144,10648.0
2016-06-01 14:10:00,29.08,29.11,29.08,29.11,27308.0,25.3144,25.3405,25.3144,25.3405,27308.0
2016-06-01 14:15:00,29.12,29.13,29.11,29.12,23832.0,25.3492,25.3579,25.3405,25.3492,23832.0
2016-06-01 14:20:00,29.12,29.13,29.11,29.11,74512.0,25.3492,25.3579,25.3405,25.3405,74512.0
2016-06-01 14:25:00,29.11,29.12,29.11,29.12,92908.0,25.3405,25.3492,25.3405,25.3492,92908.0
2016-06-01 14:30:00,29.12,29.12,29.1,29.11,34048.0,25.3492,25.3492,25.3318,25.3405,34048.0
2016-06-01 14:35:00,29.11,29.11,29.1,29.1,15932.0,25.3405,25.3405,25.3318,25.3318,15932.0
2016-06-01 14:40:00,29.11,29.11,29.1,29.11,7936.0,25.3405,25.3405,25.3318,25.3405,7936.0
2016-06-01 14:45:00,29.1,29.11,29.09,29.1,14696.0,25.3318,25.3405,25.3231,25.3318,14696.0
2016-06-01 14:50:00,29.11,29.13,29.1,29.13,15164.0,25.3405,25.3579,25.3318,25.3579,15164.0
2016-06-01 14:55:00,29.12,29.14,29.11,29.14,41608.0,25.3492,25.3666,25.3405,25.3666,41608.0
2016-06-01 15:00:00,29.14,29.14,29.13,29.13,8800.0,25.3666,25.3666,25.3579,25.3579,8800.0
2016-06-01 15:05:00,29.13,29.14,29.12,29.13,20152.0,25.3579,25.3666,25.3492,25.3579,20152.0
2016-06-01 15:10:00,29.13,29.16,29.13,29.16,23600.0,25.3579,25.3841,25.3579,25.3841,23600.0
2016-06-01 15:15:00,29.16,29.16,29.14,29.16,12596.0,25.3841,25.3841,25.3666,25.3841,12596.0
2016-06-01 15:20:00,29.16,29.18,29.16,29.18,16432.0,25.3841,25.4015,25.3841,25.4015,16432.0
2016-06-01 15:25:00,29.18,29.18,29.16,29.17,12500.0,25.4015,25.4015,25.3841,25.3928,12500.0
2016-06-01 15:30:00,29.16,29.17,29.16,29.17,12872.0,25.3841,25.3928,25.3841,25.3928,12872.0
2016-06-01 15:35:00,29.17,29.19,29.17,29.18,15092.0,25.3928,25.4102,25.3928,25.4015,15092.0
2016-06-01 15:40:00,29.18,29.19,29.17,29.17,16952.0,25.4015,25.4102,25.3928,25.3928,16952.0
2016-06-01 15:45:00,29.18,29.18,29.15,29.15,60300.0,25.4015,25.4015,25.3754,25.3754,60300.0
2016-06-01 15:50:00,29.16,29.16,29.14,29.14,119680.0,25.3841,25.3841,25.3666,25.3666,119680.0
2016-06-01 15:55:00,29.14,29.17,29.13,29.16,100280.0,25.3666,25.3928,25.3579,25.3841,100280.0
2016-06-02 09:30:00,29.08,29.1,29.04,29.07,41216.0,25.3144,25.3318,25.2796,25.3057,41216.0
2016-06-02 09:35:00,29.05,29.1,29.05,29.1,7068.0,25.2883,25.3318,25.2883,25.3318,7068.0
2016-06-02 09:40:00,29.1,29.13,29.1,29.1,8192.0,25.3318,25.3579,25.3318,25.3318,8192.0
2016-06-02 09:45:00,29.1,29.13,29.06,29.06,22600.0,25.3318,25.3579,25.297,25.297,22600.0
2016-06-02 09:50:00,29.05,29.07,29.04,29.05,10164.0,25.2883,25.3057,25.2796,25.2883,10164.0
2016-06-02 09:55:00,29.07,29.08,29.04,29.07,6688.0,25.3057,25.3144,25.2796,25.3057,6688.0
2016-06-02 10:00:00,29.06,29.11,29.06,29.1,29788.0,25.297,25.3405,25.297,25.3318,29788.0
2016-06-02 10:05:00,29.1,29.13,29.1,29.13,6040.0,25.3318,25.3579,25.3318,25.3579,6040.0
2016-06-02 10:10:00,29.11,29.11,29.09,29.09,11568.0,25.3405,25.3405,25.3231,25.3231,11568.0
2016-06-02 10:15:00,29.11,29.11,29.06,29.06,13988.0,25.3405,25.3405,25.297,25.297,13988.0
2016-06-02 10:20:00,29.06,29.06,29.04,29.05,6960.0,25.297,25.297,25.2796,25.2883,6960.0
2016-06-02 10:25:00,29.07,29.07,29.04,29.04,34824.0,25.3057,25.3057,25.2796,25.2796,34824.0
2016-06-02 10:30:00,29.05,29.09,29.04,29.07,29740.0,25.2883,25.3231,25.2796,25.3057,29740.0
2016-06-02 10:35:00,29.09,29.09,29.07,29.09,42776.0,25.3231,25.3231,25.3057,25.3231,42776.0
2016-06-02 10:40:00,29.09,29.11,29.09,29.09,6832.0,25.3231,25.3405,25.3231,25.3231,6832.0
2016-06-02 10:45:00,29.08,29.09,29.07,29.08,8188.0,25.3144,25.3231,25.3057,25.3144,8188.0
2016-06-02 10:50:00,29.08,29.1,29.07,29.1,15020.0,25.3144,25.3318,25.3057,25.3318,15020.0
2016-06-02 10:55:00,29.09,29.1,29.08,29.09,25720.0,25.3231,25.3318,25.3144,25.3231,25720.0
2016-06-02 11:00:00,29.1,29.11,29.08,29.1,10196.0,25.3318,25.3405,25.3144,25.3318,10196.0
2016-06-02 11:05:00,29.12,29.13,29.11,29.12,13236.0,25.3492,25.3579,25.3405,25.3492,13236.0
2016-06-02 11:10:00,29.13,29.13,29.1,29.1,22240.0,25.3579,25.3579,25.3318,25.3318,22240.0
2016-06-02 11:15:00,29.09,29.12,29.09,29.09,20084.0,25.3231,25.3492,25.3231,25.3231,20084.0
2016-06-02 11:20:00,29.09,29.09,29.07,29.08,3688.0,25.3231,25.3231,25.3057,25.3144,3688.0
2016-06-02 11:25:00,29.09,29.1,29.08,29.1,11348.0,25.3231,25.3318,25.3144,25.3318,11348.0
2016-06-02 11:30:00,29.1,29.13,29.1,29.11,6232.0,25.3318,25.3579,25.3318,25.3405,6232.0
2016-06-02 11:35:00,29.1,29.11,29.09,29.1,9052.0,25.3318,25.3405,25.3231,25.3318,9052.0
2016-06-02 11:40:00,29.12,29.14,29.11,29.11,13444.0,25.3492,25.3666,25.3405,25.3405,13444.0
2016-06-02 11:45:00,29.11,29.12,29.11,29.12,21332.0,25.3405,25.3492,25.3405,25.3492,21332.0
2016-06-02 11:50:00,29.11,29.12,29.1,29.12,9416.0,25.3405,25.3492,25.3318,25.3492,9416.0
2016-06-02 11:55:00,29.13,29.14,29.12,29.12,12216.0,25.3579,25.3666,25.3492,25.3492,12216.0
2016-06-02 12:00:00,29.12,29.12,29.1,29.1,17564.0,25.3492,25.3492,25.3318,25.3318,17564.0
2016-06-02 12:05:00,29.11,29.12,29.11,29.11,13272.0,25.3405,25.3492,25.3405,25.3405,13272.0
2016-06-02 12:10:00,29.11,29.12,29.11,29.12,2424.0,25.3405,25.3492,25.3405,25.3492,2424.0
2016-06-02 12:15:00,29.11,29.13,29.11,29.13,4656.0,25.3405,25.3579,25.3405,25.3579,4656.0
2016-06-02 12:20:00,29.12,29.13,29.11,29.11,53144.0,25.3492,25.3579,25.3405,25.3405,53144.0
2016-06-02 12:25:00,29.11,29.12,29.1,29.1,51180.0,25.3405,25.3492,25.3318,25.3318,51180.0
2016-06-02 12:30:00,29.1,29.11,29.08,29.1,9852.0,25.3318,25.3405,25.3144,25.3318,9852.0
2016-06-02 12:35:00,29.1,29.1,29.09,29.1,4640.0,25.3318,25.3318,25.3231,25.3318,4640.0
2016-06-02 12:40:00,29.1,29.11,29.1,29.1,16464.0,25.3318,25.3405,25.3318,25.3318,16464.0
2016-06-02 12:45:00,29.11,29.11,29.09,29.09,10664.0,25.3405,25.3405,25.3231,25.3231,10664.0
2016-06-02 12:50:00,29.11,29.11,29.1,29.11,3516.0,25.3405,25.3405,25.3318,25.3405,3516.0
2016-06-02 12:55:00,29.11,29.11,29.1,29.11,18904.0,25.3405,25.3405,25.3318,25.3405,18904.0
2016-06-02 13:00:00,29.11,29.13,29.1,29.1,23340.0,25.3405,25.3579,25.3318,25.3318,23340.0
2016-06-02 13:05:00,29.11,29.13,29.11,29.13,10828.0,25.3405,25.3579,25.3405,25.3579,10828.0
2016-06-02 13:10:00,29.12,29.12,29.12,29.12,800.0,25.3492,25.3492,25.3492,25.3492,800.0
2016-06-02 13:15:00,29.13,29.13,29.11,29.11,11004.0,25.3579,25.3579,25.3405,25.3405,11004.0
2016-06-02 13:20:00,29.12,29.12,29.11,29.11,15432.0,25.3492,25.3492,25.3405,25.3405,15432.0
2016-06-02 13:25:00,29.11,29.11,29.11,29.11,2124.0,25.3405,25.3405,25.3405,25.3405,2124.0
2016-06-02 13:30:00,29.11,29.12,29.11,29.12,23604.0,25.3405,25.3492,25.3405,25.3492,23604.0
2016-06-02 13:35:00,29.13,29.13,29.12,29.13,15224.0,25.3579,25.3579,25.3492,25.3579,15224.0
2016-06-02 13:40:00,29.13,29.15,29.13,29.15,14092.0,25.3579,25.3754,25.3579,25.3754,14092.0
2016-06-02 13:45:00,29.15,29.16,29.13,29.13,39136.0,25.3754,25.3841,25.3579,25.3579,39136.0
2016-06-02 13:50:00,29.16,29.17,29.15,29.16,10400.0,25.3841,25.3928,25.3754,25.3841,10400.0
2016-06-02 13:55:00,29.17,29.18,29.17,29.18,14080.0,25.3928,25.4015,25.3928,25.4015,14080.0
2016-06-02 14:00:00,29.19,29.21,29.18,29.2,74140.0,25.4102,25.4276,25.4015,25.4189,74140.0
2016-06-02 14:05:00,29.2,29.21,29.19,29.19,30492.0,25.4189,25.4276,25.4102,25.4102,30492.0
2016-06-02 14:10:00,29.19,29.19,29.18,29.19,10088.0,25.4102,25.4102,25.4015,25.4102,10088.0
2016-06-02 14:15:00,29.19,29.21,29.19,29.21,60544.0,25.4102,25.4276,25.4102,25.4276,60544.0
2016-06-02 14:20:00,29.21,29.21,29.2,29.21,8528.0,25.4276,25.4276,25.4189,25.4276,8528.0
2016-06-02 14:25:00,29.21,29.23,29.21,29.21,31292.0,25.4276,25.445,25.4276,25.4276,31292.0
2016-06-02 14:30:00,29.21,29.22,29.2,29.21,15448.0,25.4276,25.4363,25.4189,25.4276,15448.0
2016-06-02 14:35:00,29.22,29.22,29.21,29.21,2640.0,25.4363,25.4363,25.4276,25.4276,2640.0
2016-06-02 14:40:00,29.21,29.24,29.21,29.24,10152.0,25.4276,25.4537,25.4276,25.4537,10152.0
2016-06-02 14:45:00,29.23,29.25,29.23,29.24,19628.0,25.445,25.4624,25.445,25.4537,19628.0
2016-06-02 14:50:00,29.24,29.25,29.23,29.24,18184.0,25.4537,25.4624,25.445,25.4537,18184.0
2016-06-02 14:55:00,29.24,29.24,29.23,29.23,15344.0,25.4537,25.4537,25.445,25.445,15344.0
2016-06-02 15:00:00,29.24,29.25,29.23,29.25,30468.0,25.4537,25.4624,25.445,25.4624,30468.0
2016-06-02 15:05:00,29.25,29.25,29.21,29.21,11848.0,25.4624,25.4624,25.4276,25.4276,11848.0
2016-06-02 15:10:00,29.22,29.23,29.21,29.23,20468.0,25.4363,25.445,25.4276,25.445,20468.0
2016-06-02 15:15:00,29.23,29.24,29.23,29.23,15200.0,25.445,25.4537,25.445,25.445,15200.0
2016-06-02 15:20:00,29.23,29.25,29.22,29.25,8852.0,25.445,25.4624,25.4363,25.4624,8852.0
2016-06-02 15:25:00,29.25,29.25,29.23,29.24,19948.0,25.4624,25.4624,25.445,25.4537,19948.0
2016-06-02 15:30:00,29.24,29.25,29.24,29.25,5644.0,25.4537,25.4624,25.4537,25.4624,5644.0
2016-06-02 15:35:00,29.25,29.25,29.23,29.24,19032.0,25.4624,25.4624,25.445,25.4537,19032.0
2016-06-02 15:40:00,29.24,29.24,29.22,29.22,19220.0,25.4537,25.4537,25.4363,25.4363,19220.0
2016-06-02 15:45:00,29.22,29.23,29.22,29.22,18008.0,25.4363,25.445,25.4363,25.4363,18008.0
2016-06-02 15:50:00,29.23,29.26,29.23,29.26,16496.0,25.445,25.4711,25.445,25.4711,16496.0
2016-06-02 15:55:00,29.25,29.3,29.25,29.3,92600.0,25.4624,25.5059,25.4624,25.5059,92600.0
2016-06-03 09:30:00,29.25,29.25,29.16,29.17,76248.0,25.4624,25.4624,25.3841,25.3928,76248.0
2016-06-03 09:35:00,29.19,29.2,29.09,29.09,28812.0,25.4102,25.4189,25.3231,25.3231,28812.0
2016-06-03 09:40:00,29.1,29.14,29.07,29.08,9708.0,25.3318,25.3666,25.3057,25.3144,9708.0
2016-06-03 09:45:00,29.11,29.11,29.04,29.05,15992.0,25.3405,25.3405,25.2796,25.2883,15992.0
2016-06-03 09:50:00,29.06,29.07,29.02,29.04,14836.0,25.297,25.3057,25.2622,25.2796,14836.0
2016-06-03 09:55:00,29.04,29.06,29.03,29.03,7524.0,25.2796,25.297,25.2709,25.2709,7524.0
2016-06-03 10:00:00,29.03,29.04,28.99,29.0,17680.0,25.2709,25.2796,25.2361,25.2448,17680.0
2016-06-03 10:05:00,29.0,29.0,28.94,28.97,59132.0,25.2448,25.2448,25.1925,25.2187,59132.0
2016-06-03 10:10:00,28.93,29.01,28.93,29.0,15224.0,25.1838,25.2535,25.1838,25.2448,15224.0
2016-06-03 10:15:00,28.99,29.0,28.95,28.95,19112.0,25.2361,25.2448,25.2013,25.2013,19112.0
2016-06-03 10:20:00,28.95,28.98,28.91,28.97,24080.0,25.2013,25.2274,25.1664,25.2187,24080.0
2016-06-03 10:25:00,28.97,28.99,28.94,28.97,25588.0,25.2187,25.2361,25.1925,25.2187,25588.0
2016-06-03 10:30:00,28.97,29.03,28.97,29.03,16016.0,25.2187,25.2709,25.2187,25.2709,16016.0
2016-06-03 10:35:00,29.04,29.05,29.02,29.02,85752.0,25.2796,25.2883,25.2622,25.2622,85752.0
2016-06-03 10:40:00,29.02,29.03,28.98,28.98,20920.0,25.2622,25.2709,25.2274,25.2274,20920.0
2016-06-03 10:45:00,28.98,29.02,28.97,29.01,19872.0,25.2274,25.2622,25.2187,25.2535,19872.0
2016-06-03 10:50:00,29.01,29.06,29.0,29.05,24980.0,25.2535,25.297,25.2448,25.2883,24980.0
2016-06-03 10:55:00,29.06,29.06,29.03,29.05,70176.0,25.297,25.297,25.2709,25.2883,70176.0
2016-06-03 11:00:00,29.05,29.05,29.03,29.03,5920.0,25.2883,25.2883,25.2709,25.2709,5920.0
2016-06-03 11:05:00,29.03,29.04,29.0,29.01,10376.0,25.2709,25.2796,25.2448,25.2535,10376.0
2016-06-03 11:10:00,28.99,28.99,28.97,28.98,12800.0,25.2361,25.2361,25.2187,25.2274,12800.0
2016-06-03 11:15:00,28.96,28.98,28.96,28.98,24672.0,25.21,25.2274,25.21,25.2274,24672.0
2016-06-03 11:20:00,28.97,29.0,28.95,28.95,16352.0,25.2187,25.2448,25.2013,25.2013,16352.0
2016-06-03 11:25:00,28.96,28.96,28.93,28.94,15248.0,25.21,25.21,25.1838,25.1925,15248.0
2016-06-03 11:30:00,28.97,29.0,28.96,28.99,28280.0,25.2187,25.2448,25.21,25.2361,28280.0
2016-06-03 11:35:00,28.99,29.04,28.96,29.03,26824.0,25.2361,25.2796,25.21,25.2709,26824.0
2016-06-03 11:40:00,29.05,29.05,29.03,29.05,6888.0,25.2883,25.2883,25.2709,25.2883,6888.0
2016-06-03 11:45:00,29.05,29.05,29.03,29.05,8504.0,25.2883,25.2883,25.2709,25.2883,8504.0
2016-06-03 11:50:00,29.07,29.07,29.05,29.06,13720.0,25.3057,25.3057,25.2883,25.297,13720.0
2016-06-03 11:55:00,29.06,29.07,29.06,29.07,6016.0,25.297,25.3057,25.297,25.3057,6016.0
2016-06-03 12:00:00,29.09,29.11,29.09,29.09,10024.0,25.3231,25.3405,25.3231,25.3231,10024.0
2016-06-03 12:05:00,29.08,29.08,29.06,29.08,10892.0,25.3144,25.3144,25.297,25.3144,10892.0
2016-06-03 12:10:00,29.07,29.1,29.07,29.09,10752.0,25.3057,25.3318,25.3057,25.3231,10752.0
2016-06-03 12:15:00,29.1,29.1,29.06,29.07,23636.0,25.3318,25.3318,25.297,25.3057,23636.0
2016-06-03 12:20:00,29.06,29.09,29.06,29.08,62840.0,25.297,25.3231,25.297,25.3144,62840.0
2016-06-03 12:25:00,29.09,29.11,29.08,29.08,17492.0,25.3231,25.3405,25.3144,25.3144,17492.0
2016-06-03 12:30:00,29.08,29.11,29.08,29.11,15504.0,25.3144,25.3405,25.3144,25.3405,15504.0
2016-06-03 12:35:00,29.11,29.11,29.08,29.08,19824.0,25.3405,25.3405,25.3144,25.3144,19824.0
2016-06-03 12:40:00,29.09,29.09,29.07,29.07,16188.0,25.3231,25.3231,25.3057,25.3057,16188.0
2016-06-03 12:45:00,29.06,29.06,29.04,29.05,5940.0,25.297,25.297,25.2796,25.2883,5940.0
2016-06-03 12:50:00,29.03,29.05,29.03,29.04,34516.0,25.2709,25.2883,25.2709,25.2796,34516.0
2016-06-03 12:55:00,29.05,29.05,29.03,29.03,8644.0,25.2883,25.2883,25.2709,25.2709,8644.0
2016-06-03 13:00:00,29.04,29.05,29.03,29.05,2576.0,25.2796,25.2883,25.2709,25.2883,2576.0
2016-06-03 13:05:00,29.04,29.06,29.03,29.05,5588.0,25.2796,25.297,25.2709,25.2883,5588.0
2016-06-03 13:10:00,29.06,29.08,29.06,29.08,16564.0,25.297,25.3144,25.297,25.3144,16564.0
2016-06-03 13:15:00,29.07,29.07,29.07,29.07,2412.0,25.3057,25.3057,25.3057,25.3057,2412.0
2016-06-03 13:20:00,29.1,29.11,29.09,29.09,11472.0,25.3318,25.3405,25.3231,25.3231,11472.0
2016-06-03 13:25:00,29.1,29.11,29.08,29.08,12316.0,25.3318,25.3405,25.3144,25.3144,12316.0
2016-06-03 13:30:00,29.08,29.09,29.07,29.08,11032.0,25.3144,25.3231,25.3057,25.3144,11032.0
2016-06-03 13:35:00,29.08,29.1,29.08,29.09,16852.0,25.3144,25.3318,25.3144,25.3231,16852.0
2016-06-03 13:40:00,29.09,29.11,29.09,29.1,11104.0,25.3231,25.3405,25.3231,25.3318,11104.0
2016-06-03 13:45:00,29.1,29.11,29.1,29.1,16324.0,25.3318,25.3405,25.3318,25.3318,16324.0
2016-06-03 13:50:00,29.09,29.11,29.09,29.09,7980.0,25.3231,25.3405,25.3231,25.3231,7980.0
2016-06-03 13:55:00,29.1,29.13,29.1,29.13,22152.0,25.3318,25.3579,25.3318,25.3579,22152.0
2016-06-03 14:00:00,29.13,29.13,29.1,29.11,15504.0,25.3579,25.3579,25.3318,25.3405,15504.0
2016-06-03 14:05:00,29.12,29.12,29.09,29.09,9308.0,25.3492,25.3492,25.3231,25.3231,9308.0
2016-06-03 14:10:00,29.1,29.11,29.1,29.11,18760.0,25.3318,25.3405,25.3318,25.3405,18760.0
2016-06-03 14:15:00,29.1,29.11,29.09,29.1,31152.0,25.3318,25.3405,25.3231,25.3318,31152.0
2016-06-03 14:20:00,29.11,29.13,29.11,29.11,29912.0,25.3405,25.3579,25.3405,25.3405,29912.0
2016-06-03 14:25:00,29.12,29.15,29.11,29.15,24004.0,25.3492,25.3754,25.3405,25.3754,24004.0
2016-06-03 14:30:00,29.15,29.17,29.14,29.16,15812.0,25.3754,25.3928,25.3666,25.3841,15812.0
2016-06-03 14:35:00,29.16,29.19,29.16,29.18,36628.0,25.3841,25.4102,25.3841,25.4015,36628.0
2016-06-03 14:40:00,29.19,29.19,29.17,29.17,18936.0,25.4102,25.4102,25.3928,25.3928,18936.0
2016-06-03 14:45:00,29.18,29.2,29.17,29.17,21600.0,25.4015,25.4189,25.3928,25.3928,21600.0
2016-06-03 14:50:00,29.18,29.21,29.18,29.21,13456.0,25.4015,25.4276,25.4015,25.4276,13456.0
2016-06-03 14:55:00,29.2,29.21,29.18,29.18,17432.0,25.4189,25.4276,25.4015,25.4015,17432.0
2016-06-03 15:00:00,29.18,29.18,29.16,29.17,14300.0,25.4015,25.4015,25.3841,25.3928,14300.0
2016-06-03 15:05:00,29.16,29.17,29.15,29.15,11416.0,25.3841,25.3928,25.3754,25.3754,11416.0
2016-06-03 15:10:00,29.15,29.17,29.15,29.17,21096.0,25.3754,25.3928,25.3754,25.3928,21096.0
2016-06-03 15:15:00,29.17,29.17,29.15,29.16,11836.0,25.3928,25.3928,25.3754,25.3841,11836.0
2016-06-03 15:20:00,29.15,29.18,29.15,29.17,7912.0,25.3754,25.4015,25.3754,25.3928,7912.0
2016-06-03 15:25:00,29.18,29.19,29.17,29.17,9668.0,25.4015,25.4102,25.3928,25.3928,9668.0
2016-06-03 15:30:00,29.18,29.18,29.16,29.17,13444.0,25.4015,25.4015,25.3841,25.3928,13444.0
2016-06-03 15:35:00,29.16,29.18,29.16,29.18,46172.0,25.3841,25.4015,25.3841,25.4015,46172.0
2016-06-03 15:40:00,29.18,29.18,29.16,29.16,20860.0,25.4015,25.4015,25.3841,25.3841,20860.0
2016-06-03 15:45:00,29.17,29.17,29.15,29.16,25800.0,25.3928,25.3928,25.3754,25.3841,25800.0
2016-06-03 15:50:00,29.16,29.17,29.15,29.17,13608.0,25.3841,25.3928,25.3754,25.3928,13608.0
2016-06-03 15:55:00,29.16,29.16,29.12,29.15,40948.0,25.3841,25.3841,25.3492,25.3754,40948.0
2016-06-06 09:30:00,29.19,29.21,29.18,29.21,43624.0,25.4102,25.4276,25.4015,25.4276,43624.0
2016-06-06 09:35:00,29.22,29.22,29.17,29.2,6992.0,25.4363,25.4363,25.3928,25.4189,6992.0
2016-06-06 09:40:00,29.19,29.26,29.17,29.24,36444.0,25.4102,25.4711,25.3928,25.4537,36444.0
2016-06-06 09:45:00,29.26,29.32,29.25,29.31,31544.0,25.4711,25.5233,25.4624,25.5146,31544.0
2016-06-06 09:50:00,29.33,29.36,29.31,29.35,23188.0,25.532,25.5582,25.5146,25.5495,23188.0
2016-06-06 09:55:00,29.34,29.34,29.31,29.32,33776.0,25.5407,25.5407,25.5146,25.5233,33776.0
2016-06-06 10:00:00,29.35,29.36,29.33,29.35,11276.0,25.5495,25.5582,25.532,25.5495,11276.0
2016-06-06 10:05:00,29.35,29.38,29.35,29.35,15648.0,25.5495,25.5756,25.5495,25.5495,15648.0
2016-06-06 10:10:00,29.36,29.36,29.35,29.36,10360.0,25.5582,25.5582,25.5495,25.5582,10360.0
2016-06-06 10:15:00,29.36,29.37,29.36,29.36,6476.0,25.5582,25.5669,25.5582,25.5582,6476.0
2016-06-06 10:20:00,29.36,29.36,29.35,29.36,3484.0,25.5582,25.5582,25.5495,25.5582,3484.0
2016-06-06 10:25:00,29.36,29.37,29.33,29.33,11400.0,25.5582,25.5669,25.532,25.532,11400.0
2016-06-06 10:30:00,29.34,29.36,29.34,29.35,9244.0,25.5407,25.5582,25.5407,25.5495,9244.0
2016-06-06 10:35:00,29.36,29.38,29.36,29.36,13696.0,25.5582,25.5756,25.5582,25.5582,13696.0
2016-06-06 10:40:00,29.38,29.38,29.38,29.38,400.0,25.5756,25.5756,25.5756,25.5756,400.0
2016-06-06 10:45:00,29.36,29.37,29.35,29.35,3508.0,25.5582,25.5669,25.5495,25.5495,3508.0
2016-06-06 10:50:00,29.34,29.36,29.33,29.34,7092.0,25.5407,25.5582,25.532,25.5407,7092.0
2016-06-06 10:55:00,29.34,29.39,29.34,29.39,19596.0,25.5407,25.5843,25.5407,25.5843,19596.0
2016-06-06 11:00:00,29.39,29.39,29.34,29.34,11600.0,25.5843,25.5843,25.5407,25.5407,11600.0
2016-06-06 11:05:00,29.34,29.35,29.33,29.35,11316.0,25.5407,25.5495,25.532,25.5495,11316.0
2016-06-06 11:10:00,29.34,29.35,29.34,29.35,8368.0,25.5407,25.5495,25.5407,25.5495,8368.0
2016-06-06 11:15:00,29.36,29.36,29.33,29.35,22260.0,25.5582,25.5582,25.532,25.5495,22260.0
2016-06-06 11:20:00,29.34,29.35,29.32,29.33,9024.0,25.5407,25.5495,25.5233,25.532,9024.0
2016-06-06 11:25:00,29.33,29.34,29.33,29.33,15292.0,25.532,25.5407,25.532,25.532,15292.0
2016-06-06 11:30:00,29.32,29.33,29.32,29.33,5404.0,25.5233,25.532,25.5233,25.532,5404.0
2016-06-06 11:35:00,29.33,29.36,29.33,29.35,13292.0,25.532,25.5582,25.532,25.5495,13292.0
2016-06-06 11:40:00,29.36,29.38,29.35,29.35,21576.0,25.5582,25.5756,25.5495,25.5495,21576.0
2016-06-06 11:45:00,29.36,29.39,29.36,29.38,8900.0,25.5582,25.5843,25.5582,25.5756,8900.0
2016-06-06 11:50:00,29.39,29.41,29.39,29.41,9872.0,25.5843,25.6017,25.5843,25.6017,9872.0
2016-06-06 11:55:00,29.41,29.41,29.39,29.4,1720.0,25.6017,25.6017,25.5843,25.593,1720.0
2016-06-06 12:00:00,29.39,29.39,29.37,29.38,7808.0,25.5843,25.5843,25.5669,25.5756,7808.0
2016-06-06 12:05:00,29.38,29.38,29.36,29.37,13536.0,25.5756,25.5756,25.5582,25.5669,13536.0
2016-06-06 12:10:00,29.37,29.37,29.35,29.36,7508.0,25.5669,25.5669,25.5495,25.5582,7508.0
2016-06-06 12:15:00,29.36,29.36,29.34,29.36,13668.0,25.5582,25.5582,25.5407,25.5582,13668.0
2016-06-06 12:20:00,29.36,29.37,29.36,29.36,89288.0,25.5582,25.5669,25.5582,25.5582,89288.0
2016-06-06 12:25:00,29.36,29.37,29.35,29.36,6080.0,25.5582,25.5669,25.5495,25.5582,6080.0
2016-06-06 12:30:00,29.35,29.38,29.34,29.38,7392.0,25.5495,25.5756,25.5407,25.5756,7392.0
2016-06-06 12:35:00,29.4,29.4,29.36,29.36,7436.0,25.593,25.593,25.5582,25.5582,7436.0
2016-06-06 12:40:00,29.36,29.39,29.36,29.38,11968.0,25.5582,25.5843,25.5582,25.5756,11968.0
2016-06-06 12:45:00,29.38,29.39,29.36,29.36,5600.0,25.5756,25.5843,25.5582,25.5582,5600.0
2016-06-06 12:50:00,29.35,29.35,29.3,29.34,32464.0,25.5495,25.5495,25.5059,25.5407,32464.0
2016-06-06 12:55:00,29.34,29.37,29.31,29.37,9884.0,25.5407,25.5669,25.5146,25.5669,9884.0
2016-06-06 13:00:00,29.36,29.38,29.36,29.36,10104.0,25.5582,25.5756,25.5582,25.5582,10104.0
2016-06-06 13:05:00,29.38,29.41,29.38,29.41,25788.0,25.5756,25.6017,25.5756,25.6017,25788.0
2016-06-06 13:10:00,29.41,29.43,29.41,29.43,37508.0,25.6017,25.6191,25.6017,25.6191,37508.0
2016-06-06 13:15:00,29.43,29.46,29.43,29.43,70272.0,25.6191,25.6452,25.6191,25.6191,70272.0
2016-06-06 13:20:00,29.44,29.46,29.44,29.45,15224.0,25.6278,25.6452,25.6278,25.6365,15224.0
2016-06-06 13:25:00,29.43,29.44,29.43,29.44,28184.0,25.6191,25.6278,25.6191,25.6278,28184.0
2016-06-06 13:30:00,29.43,29.43,29.42,29.42,3800.0,25.6191,25.6191,25.6104,25.6104,3800.0
2016-06-06 13:35:00,29.42,29.43,29.41,29.42,19836.0,25.6104,25.6191,25.6017,25.6104,19836.0
2016-06-06 13:40:00,29.42,29.44,29.42,29.43,17024.0,25.6104,25.6278,25.6104,25.6191,17024.0
2016-06-06 13:45:00,29.43,29.44,29.42,29.43,19880.0,25.6191,25.6278,25.6104,25.6191,19880.0
2016-06-06 13:50:00,29.45,29.47,29.44,29.46,41468.0,25.6365,25.6539,25.6278,25.6452,41468.0
2016-06-06 13:55:00,29.48,29.48,29.45,29.45,32332.0,25.6626,25.6626,25.6365,25.6365,32332.0
2016-06-06 14:00:00,29.46,29.48,29.45,29.48,11396.0,25.6452,25.6626,25.6365,25.6626,11396.0
2016-06-06 14:05:00,29.48,29.48,29.45,29.47,17980.0,25.6626,25.6626,25.6365,25.6539,17980.0
2016-06-06 14:10:00,29.47,29.49,29.47,29.49,3408.0,25.6539,25.6713,25.6539,25.6713,3408.0
2016-06-06 14:15:00,29.49,29.5,29.48,29.5,27968.0,25.6713,25.68,25.6626,25.68,27968.0
2016-06-06 14:20:00,29.5,29.5,29.49,29.5,23232.0,25.68,25.68,25.6713,25.68,23232.0
2016-06-06 14:25:00,29.5,29.51,29.5,29.5,24292.0,25.68,25.6887,25.68,25.68,24292.0
2016-06-06 14:30:00,29.5,29.52,29.5,29.5,14244.0,25.68,25.6974,25.68,25.68,14244.0
2016-06-06 14:35:00,29.51,29.52,29.51,29.51,22532.0,25.6887,25.6974,25.6887,25.6887,22532.0
2016-06-06 14:40:00,29.53,29.53,29.51,29.51,21932.0,25.7061,25.7061,25.6887,25.6887,21932.0
2016-06-06 14:45:00,29.53,29.55,29.53,29.53,22580.0,25.7061,25.7236,25.7061,25.7061,22580.0
2016-06-06 14:50:00,29.54,29.56,29.54,29.56,24040.0,25.7149,25.7323,25.7149,25.7323,24040.0
2016-06-06 14:55:00,29.56,29.56,29.52,29.53,55648.0,25.7323,25.7323,25.6974,25.7061,55648.0
2016-06-06 15:00:00,29.53,29.54,29.52,29.53,41496.0,25.7061,25.7149,25.6974,25.7061,41496.0
2016-06-06 15:05:00,29.53,29.54,29.5,29.51,58124.0,25.7061,25.7149,25.68,25.6887,58124.0
2016-06-06 15:10:00,29.51,29.54,29.51,29.54,54532.0,25.6887,25.7149,25.6887,25.7149,54532.0
2016-06-06 15:15:00,29.53,29.54,29.52,29.53,35952.0,25.7061,25.7149,25.6974,25.7061,35952.0
2016-06-06 15:20:00,29.52,29.53,29.51,29.51,20920.0,25.6974,25.7061,25.6887,25.6887,20920.0
2016-06-06 15:25:00,29.51,29.52,29.5,29.5,62316.0,25.6887,25.6974,25.68,25.68,62316.0
2016-06-06 15:30:00,29.5,29.51,29.49,29.5,35812.0,25.68,25.6887,25.6713,25.68,35812.0
2016-06-06 15:35:00,29.51,29.52,29.5,29.52,7280.0,25.6887,25.6974,25.68,25.6974,7280.0
2016-06-06 15:40:00,29.52,29.53,29.49,29.49,12864.0,25.6974,25.7061,25.6713,25.6713,12864.0
2016-06-06 15:45:00,29.49,29.5,29.49,29.5,14208.0,25.6713,25.68,25.6713,25.68,14208.0
2016-06-06 15:50:00,29.5,29.5,29.46,29.46,43828.0,25.68,25.68,25.6452,25.6452,43828.0
2016-06-06 15:55:00,29.46,29.47,29.45,29.47,75548.0,25.6452,25.6539,25.6365,25.6539,75548.0
2016-06-07 09:30:00,29.5,29.51,29.47,29.49,72156.0,25.68,25.6887,25.6539,25.6713,72156.0
2016-06-07 09:35:00,29.53,29.55,29.5,29.5,24784.0,25.7061,25.7236,25.68,25.68,24784.0
2016-06-07 09:40:00,29.52,29.52,29.49,29.51,93884.0,25.6974,25.6974,25.6713,25.6887,93884.0
2016-06-07 09:45:00,29.44,29.48,29.44,29.46,3480.0,25.6278,25.6626,25.6278,25.6452,3480.0
2016-06-07 09:50:00,29.46,29.47,29.44,29.46,22656.0,25.6452,25.6539,25.6278,25.6452,22656.0
2016-06-07 09:55:00,29.45,29.49,29.44,29.47,10072.0,25.6365,25.6713,25.6278,25.6539,10072.0
2016-06-07 10:00:00,29.46,29.49,29.45,29.47,28560.0,25.6452,25.6713,25.6365,25.6539,28560.0
2016-06-07 10:05:00,29.47,29.48,29.45,29.47,14788.0,25.6539,25.6626,25.6365,25.6539,14788.0
2016-06-07 10:10:00,29.45,29.48,29.45,29.48,110120.0,25.6365,25.6626,25.6365,25.6626,110120.0
2016-06-07 10:15:00,29.46,29.5,29.46,29.5,12248.0,25.6452,25.68,25.6452,25.68,12248.0
2016-06-07 10:20:00,29.49,29.51,29.49,29.5,5340.0,25.6713,25.6887,25.6713,25.68,5340.0
2016-06-07 10:25:00,29.5,29.51,29.5,29.5,20504.0,25.68,25.6887,25.68,25.68,20504.0
2016-06-07 10:30:00,29.51,29.53,29.51,29.52,43400.0,25.6887,25.7061,25.6887,25.6974,43400.0
2016-06-07 10:35:00,29.53,29.54,29.51,29.54,22308.0,25.7061,25.7149,25.6887,25.7149,22308.0
2016-06-07 10:40:00,29.54,29.56,29.53,29.56,15072.0,25.7149,25.7323,25.7061,25.7323,15072.0
2016-06-07 10:45:00,29.55,29.56,29.53,29.53,64584.0,25.7236,25.7323,25.7061,25.7061,64584.0
2016-06-07 10:50:00,29.52,29.53,29.5,29.51,27244.0,25.6974,25.7061,25.68,25.6887,27244.0
2016-06-07 10:55:00,29.52,29.54,29.52,29.52,8244.0,25.6974,25.7149,25.6974,25.6974,8244.0
2016-06-07 11:00:00,29.53,29.54,29.52,29.53,17744.0,25.7061,25.7149,25.6974,25.7061,17744.0
2016-06-07 11:05:00,29.53,29.53,29.52,29.53,4984.0,25.7061,25.7061,25.6974,25.7061,4984.0
2016-06-07 11:10:00,29.53,29.53,29.51,29.52,16900.0,25.7061,25.7061,25.6887,25.6974,16900.0
2016-06-07 11:15:00,29.52,29.54,29.52,29.54,16188.0,25.6974,25.7149,25.6974,25.7149,16188.0
2016-06-07 11:20:00,29.55,29.55,29.53,29.54,30144.0,25.7236,25.7236,25.7061,25.7149,30144.0
2016-06-07 11:25:00,29.55,29.56,29.54,29.55,9188.0,25.7236,25.7323,25.7149,25.7236,9188.0
2016-06-07 11:30:00,29.56,29.58,29.56,29.57,9560.0,25.7323,25.7497,25.7323,25.741,9560.0
2016-06-07 11:35:00,29.58,29.59,29.58,29.58,36000.0,25.7497,25.7584,25.7497,25.7497,36000.0
2016-06-07 11:40:00,29.59,29.59,29.59,29.59,7204.0,25.7584,25.7584,25.7584,25.7584,7204.0
2016-06-07 11:45:00,29.59,29.61,29.59,29.6,15488.0,25.7584,25.7758,25.7584,25.7671,15488.0
2016-06-07 11:50:00,29.59,29.62,29.59,29.62,7992.0,25.7584,25.7845,25.7584,25.7845,7992.0
2016-06-07 11:55:00,29.59,29.6,29.59,29.6,29592.0,25.7584,25.7671,25.7584,25.7671,29592.0
2016-06-07 12:00:00,29.61,29.63,29.61,29.61,10504.0,25.7758,25.7932,25.7758,25.7758,10504.0
2016-06-07 12:05:00,29.62,29.63,29.61,29.63,6420.0,25.7845,25.7932,25.7758,25.7932,6420.0
2016-06-07 12:10:00,29.63,29.63,29.61,29.61,7752.0,25.7932,25.7932,25.7758,25.7758,7752.0
2016-06-07 12:15:00,29.61,29.63,29.6,29.61,9228.0,25.7758,25.7932,25.7671,25.7758,9228.0
2016-06-07 12:20:00,29.61,29.62,29.61,29.61,6472.0,25.7758,25.7845,25.7758,25.7758,6472.0
2016-06-07 12:25:00,29.62,29.63,29.61,29.62,24060.0,25.7845,25.7932,25.7758,25.7845,24060.0
2016-06-07 12:30:00,29.63,29.63,29.62,29.62,3508.0,25.7932,25.7932,25.7845,25.7845,3508.0
2016-06-07 12:35:00,29.62,29.64,29.61,29.64,55212.0,25.7845,25.8019,25.7758,25.8019,55212.0
2016-06-07 12:40:00,29.64,29.65,29.63,29.65,98104.0,25.8019,25.8106,25.7932,25.8106,98104.0
2016-06-07 12:45:00,29.65,29.65,29.64,29.64,2628.0,25.8106,25.8106,25.8019,25.8019,2628.0
2016-06-07 12:50:00,29.64,29.64,29.63,29.64,13648.0,25.8019,25.8019,25.7932,25.8019,13648.0
2016-06-07 12:55:00,29.64,29.64,29.63,29.63,8084.0,25.8019,25.8019,25.7932,25.7932,8084.0
2016-06-07 13:00:00,29.64,29.64,29.63,29.64,75456.0,25.8019,25.8019,25.7932,25.8019,75456.0
2016-06-07 13:05:00,29.64,29.66,29.64,29.65,10784.0,25.8019,25.8193,25.8019,25.8106,10784.0
2016-06-07 13:10:00,29.65,29.65,29.64,29.64,10420.0,25.8106,25.8106,25.8019,25.8019,10420.0
2016-06-07 13:15:00,29.64,29.65,29.63,29.65,7244.0,25.8019,25.8106,25.7932,25.8106,7244.0
2016-06-07 13:20:00,29.66,29.68,29.66,29.67,173072.0,25.8193,25.8367,25.8193,25.828,173072.0
2016-06-07 13:25:00,29.67,29.68,29.66,29.68,12288.0,25.828,25.8367,25.8193,25.8367,12288.0
2016-06-07 13:30:00,29.67,29.67,29.66,29.66,9948.0,25.828,25.828,25.8193,25.8193,9948.0
2016-06-07 13:35:00,29.67,29.67,29.65,29.66,17288.0,25.828,25.828,25.8106,25.8193,17288.0
2016-06-07 13:40:00,29.66,29.66,29.65,29.66,40872.0,25.8193,25.8193,25.8106,25.8193,40872.0
2016-06-07 13:45:00,29.66,29.67,29.66,29.67,16024.0,25.8193,25.828,25.8193,25.828,16024.0
2016-06-07 13:50:00,29.67,29.67,29.65,29.65,8756.0,25.828,25.828,25.8106,25.8106,8756.0
2016-06-07 13:55:00,29.66,29.66,29.65,29.65,77192.0,25.8193,25.8193,25.8106,25.8106,77192.0
2016-06-07 14:00:00,29.66,29.67,29.66,29.67,16592.0,25.8193,25.828,25.8193,25.828,16592.0
2016-06-07 14:05:00,29.67,29.67,29.66,29.67,29468.0,25.828,25.828,25.8193,25.828,29468.0
2016-06-07 14:10:00,29.67,29.67,29.66,29.67,57952.0,25.828,25.828,25.8193,25.828,57952.0
2016-06-07 14:15:00,29.67,29.68,29.66,29.66,23664.0,25.828,25.8367,25.8193,25.8193,23664.0
2016-06-07 14:20:00,29.66,29.68,29.66,29.67,8940.0,25.8193,25.8367,25.8193,25.828,8940.0
2016-06-07 14:25:00,29.68,29.68,29.67,29.67,22812.0,25.8367,25.8367,25.828,25.828,22812.0
2016-06-07 14:30:00,29.67,29.67,29.66,29.66,8980.0,25.828,25.828,25.8193,25.8193,8980.0
2016-06-07 14:35:00,29.67,29.67,29.64,29.65,17416.0,25.828,25.828,25.8019,25.8106,17416.0
2016-06-07 14:40:00,29.65,29.66,29.65,29.66,19344.0,25.8106,25.8193,25.8106,25.8193,19344.0
2016-06-07 14:45:00,29.66,29.67,29.66,29.66,21680.0,25.8193,25.828,25.8193,25.8193,21680.0
2016-06-07 14:50:00,29.66,29.67,29.65,29.67,11596.0,25.8193,25.828,25.8106,25.828,11596.0
2016-06-07 14:55:00,29.66,29.66,29.64,29.64,17388.0,25.8193,25.8193,25.8019,25.8019,17388.0
2016-06-07 15:00:00,29.64,29.65,29.63,29.65,11800.0,25.8019,25.8106,25.7932,25.8106,11800.0
2016-06-07 15:05:00,29.65,29.65,29.63,29.63,19100.0,25.8106,25.8106,25.7932,25.7932,19100.0
2016-06-07 15:10:00,29.62,29.63,29.6,29.6,14348.0,25.7845,25.7932,25.7671,25.7671,14348.0
2016-06-07 15:15:00,29.61,29.61,29.59,29.6,25548.0,25.7758,25.7758,25.7584,25.7671,25548.0
2016-06-07 15:20:00,29.6,29.61,29.59,29.6,17400.0,25.7671,25.7758,25.7584,25.7671,17400.0
2016-06-07 15:25:00,29.6,29.62,29.59,29.61,44436.0,25.7671,25.7845,25.7584,25.7758,44436.0
2016-06-07 15:30:00,29.61,29.61,29.61,29.61,12368.0,25.7758,25.7758,25.7758,25.7758,12368.0
2016-06-07 15:35:00,29.61,29.62,29.59,29.6,11068.0,25.7758,25.7845,25.7584,25.7671,11068.0
2016-06-07 15:40:00,29.59,29.59,29.58,29.59,20144.0,25.7584,25.7584,25.7497,25.7584,20144.0
2016-06-07 15:45:00,29.59,29.61,29.59,29.6,35768.0,25.7584,25.7758,25.7584,25.7671,35768.0
2016-06-07 15:50:00,29.6,29.6,29.59,29.59,5296.0,25.7671,25.7671,25.7584,25.7584,5296.0
2016-06-07 15:55:00,29.59,29.6,29.58,29.58,39260.0,25.7584,25.7671,25.7497,25.7497,39260.0
2016-06-08 09:30:00,29.61,29.67,29.6,29.62,45124.0,25.7758,25.828,25.7671,25.7845,45124.0
2016-06-08 09:35:00,29.64,29.66,29.64,29.65,7008.0,25.8019,25.8193,25.8019,25.8106,7008.0
2016-06-08 09:40:00,29.66,29.68,29.66,29.67,5116.0,25.8193,25.8367,25.8193,25.828,5116.0
2016-06-08 09:45:00,29.68,29.68,29.66,29.67,7428.0,25.8367,25.8367,25.8193,25.828,7428.0
2016-06-08 09:50:00,29.68,29.7,29.67,29.68,18460.0,25.8367,25.8541,25.828,25.8367,18460.0
2016-06-08 09:55:00,29.7,29.7,29.68,29.7,15396.0,25.8541,25.8541,25.8367,25.8541,15396.0
2016-06-08 10:00:00,29.7,29.7,29.67,29.69,10664.0,25.8541,25.8541,25.828,25.8454,10664.0
2016-06-08 10:05:00,29.68,29.7,29.67,29.67,22300.0,25.8367,25.8541,25.828,25.828,22300.0
2016-06-08 10:10:00,29.67,29.68,29.65,29.65,21336.0,25.828,25.8367,25.8106,25.8106,21336.0
2016-06-08 10:15:00,29.66,29.7,29.63,29.68,10296.0,25.8193,25.8541,25.7932,25.8367,10296.0
2016-06-08 10:20:00,29.69,29.69,29.68,29.68,1800.0,25.8454,25.8454,25.8367,25.8367,1800.0
2016-06-08 10:25:00,29.68,29.7,29.68,29.68,3476.0,25.8367,25.8541,25.8367,25.8367,3476.0
2016-06-08 10:30:00,29.68,29.7,29.66,29.7,7816.0,25.8367,25.8541,25.8193,25.8541,7816.0
2016-06-08 10:35:00,29.69,29.71,29.68,29.71,16536.0,25.8454,25.8628,25.8367,25.8628,16536.0
2016-06-08 10:40:00,29.7,29.74,29.7,29.74,15368.0,25.8541,25.889,25.8541,25.889,15368.0
2016-06-08 10:45:00,29.73,29.74,29.72,29.74,9420.0,25.8802,25.889,25.8715,25.889,9420.0
2016-06-08 10:50:00,29.75,29.75,29.71,29.71,12876.0,25.8977,25.8977,25.8628,25.8628,12876.0
2016-06-08 10:55:00,29.73,29.74,29.72,29.72,24780.0,25.8802,25.889,25.8715,25.8715,24780.0
2016-06-08 11:00:00,29.72,29.72,29.68,29.7,16332.0,25.8715,25.8715,25.8367,25.8541,16332.0
2016-06-08 11:05:00,29.69,29.69,29.67,29.68,15004.0,25.8454,25.8454,25.828,25.8367,15004.0
2016-06-08 11:10:00,29.68,29.69,29.65,29.69,62528.0,25.8367,25.8454,25.8106,25.8454,62528.0
2016-06-08 11:15:00,29.68,29.68,29.67,29.67,8504.0,25.8367,25.8367,25.828,25.828,8504.0
2016-06-08 11:20:00,29.68,29.68,29.65,29.65,14152.0,25.8367,25.8367,25.8106,25.8106,14152.0
2016-06-08 11:25:00,29.66,29.68,29.64,29.68,26200.0,25.8193,25.8367,25.8019,25.8367,26200.0
2016-06-08 11:30:00,29.68,29.73,29.68,29.73,22268.0,25.8367,25.8802,25.8367,25.8802,22268.0
2016-06-08 11:35:00,29.73,29.76,29.73,29.76,42636.0,25.8802,25.9064,25.8802,25.9064,42636.0
2016-06-08 11:40:00,29.76,29.78,29.75,29.77,27864.0,25.9064,25.9238,25.8977,25.9151,27864.0
2016-06-08 11:45:00,29.76,29.79,29.76,29.78,27004.0,25.9064,25.9325,25.9064,25.9238,27004.0
2016-06-08 11:50:00,29.77,29.78,29.76,29.77,9072.0,25.9151,25.9238,25.9064,25.9151,9072.0
2016-06-08 11:55:00,29.77,29.78,29.77,29.77,16576.0,25.9151,25.9238,25.9151,25.9151,16576.0
2016-06-08 12:00:00,29.78,29.8,29.78,29.8,4356.0,25.9238,25.9412,25.9238,25.9412,4356.0
2016-06-08 12:05:00,29.81,29.82,29.8,29.81,10680.0,25.9499,25.9586,25.9412,25.9499,10680.0
2016-06-08 12:10:00,29.83,29.85,29.83,29.85,17116.0,25.9673,25.9847,25.9673,25.9847,17116.0
2016-06-08 12:15:00,29.85,29.86,29.82,29.82,11828.0,25.9847,25.9934,25.9586,25.9586,11828.0
2016-06-08 12:20:00,29.82,29.83,29.8,29.82,33176.0,25.9586,25.9673,25.9412,25.9586,33176.0
2016-06-08 12:25:00,29.83,29.83,29.82,29.83,11048.0,25.9673,25.9673,25.9586,25.9673,11048.0
2016-06-08 12:30:00,29.85,29.86,29.85,29.85,5700.0,25.9847,25.9934,25.9847,25.9847,5700.0
2016-06-08 12:35:00,29.85,29.86,29.83,29.84,26584.0,25.9847,25.9934,25.9673,25.976,26584.0
2016-06-08 12:40:00,29.84,29.84,29.82,29.83,10628.0,25.976,25.976,25.9586,25.9673,10628.0
2016-06-08 12:45:00,29.82,29.83,29.82,29.83,7860.0,25.9586,25.9673,25.9586,25.9673,7860.0
2016-06-08 12:50:00,29.83,29.85,29.81,29.85,10984.0,25.9673,25.9847,25.9499,25.9847,10984.0
2016-06-08 12:55:00,29.84,29.86,29.83,29.86,13856.0,25.976,25.9934,25.9673,25.9934,13856.0
2016-06-08 13:00:00,29.86,29.86,29.85,29.86,8672.0,25.9934,25.9934,25.9847,25.9934,8672.0
2016-06-08 13:05:00,29.86,29.87,29.84,29.85,60604.0,25.9934,26.0021,25.976,25.9847,60604.0
2016-06-08 13:10:00,29.85,29.86,29.85,29.85,16800.0,25.9847,25.9934,25.9847,25.9847,16800.0
2016-06-08 13:15:00,29.86,29.87,29.84,29.86,43688.0,25.9934,26.0021,25.976,25.9934,43688.0
2016-06-08 13:20:00,29.88,29.88,29.84,29.84,25072.0,26.0108,26.0108,25.976,25.976,25072.0
2016-06-08 13:25:00,29.85,29.85,29.83,29.84,17768.0,25.9847,25.9847,25.9673,25.976,17768.0
2016-06-08 13:30:00,29.83,29.84,29.83,29.83,3588.0,25.9673,25.976,25.9673,25.9673,3588.0
2016-06-08 13:35:00,29.83,29.84,29.82,29.82,5904.0,25.9673,25.976,25.9586,25.9586,5904.0
2016-06-08 13:40:00,29.82,29.82,29.81,29.81,4488.0,25.9586,25.9586,25.9499,25.9499,4488.0
2016-06-08 13:45:00,29.81,29.83,29.81,29.83,13212.0,25.9499,25.9673,25.9499,25.9673,13212.0
2016-06-08 13:50:00,29.83,29.83,29.81,29.81,12612.0,25.9673,25.9673,25.9499,25.9499,12612.0
2016-06-08 13:55:00,29.82,29.83,29.81,29.82,10576.0,25.9586,25.9673,25.9499,25.9586,10576.0
2016-06-08 14:00:00,29.82,29.82,29.8,29.81,13948.0,25.9586,25.9586,25.9412,25.9499,13948.0
2016-06-08 14:05:00,29.81,29.82,29.79,29.79,17784.0,25.9499,25.9586,25.9325,25.9325,17784.0
2016-06-08 14:10:00,29.8,29.81,29.79,29.8,10216.0,25.9412,25.9499,25.9325,25.9412,10216.0
2016-06-08 14:15:00,29.8,29.82,29.8,29.8,14280.0,25.9412,25.9586,25.9412,25.9412,14280.0
2016-06-08 14:20:00,29.81,29.81,29.79,29.8,46548.0,25.9499,25.9499,25.9325,25.9412,46548.0
2016-06-08 14:25:00,29.81,29.83,29.8,29.82,16636.0,25.9499,25.9673,25.9412,25.9586,16636.0
2016-06-08 14:30:00,29.82,29.83,29.82,29.82,13544.0,25.9586,25.9673,25.9586,25.9586,13544.0
2016-06-08 14:35:00,29.83,29.84,29.82,29.84,13492.0,25.9673,25.976,25.9586,25.976,13492.0
2016-06-08 14:40:00,29.84,29.84,29.83,29.83,3892.0,25.976,25.976,25.9673,25.9673,3892.0
2016-06-08 14:45:00,29.84,29.85,29.83,29.84,16032.0,25.976,25.9847,25.9673,25.976,16032.0
2016-06-08 14:50:00,29.83,29.86,29.83,29.86,15460.0,25.9673,25.9934,25.9673,25.9934,15460.0
2016-06-08 14:55:00,29.86,29.89,29.86,29.87,72140.0,25.9934,26.0195,25.9934,26.0021,72140.0
2016-06-08 15:00:00,29.88,29.88,29.85,29.87,8176.0,26.0108,26.0108,25.9847,26.0021,8176.0
2016-06-08 15:05:00,29.87,29.88,29.86,29.88,11776.0,26.0021,26.0108,25.9934,26.0108,11776.0
2016-06-08 15:10:00,29.87,29.88,29.86,29.88,22692.0,26.0021,26.0108,25.9934,26.0108,22692.0
2016-06-08 15:15:00,29.88,29.88,29.86,29.86,21184.0,26.0108,26.0108,25.9934,25.9934,21184.0
2016-06-08 15:20:00,29.87,29.87,29.85,29.87,22652.0,26.0021,26.0021,25.9847,26.0021,22652.0
2016-06-08 15:25:00,29.88,29.89,29.88,29.88,10936.0,26.0108,26.0195,26.0108,26.0108,10936.0
2016-06-08 15:30:00,29.88,29.88,29.86,29.86,15292.0,26.0108,26.0108,25.9934,25.9934,15292.0
2016-06-08 15:35:00,29.86,29.87,29.85,29.86,18260.0,25.9934,26.0021,25.9847,25.9934,18260.0
2016-06-08 15:40:00,29.86,29.87,29.85,29.86,17568.0,25.9934,26.0021,25.9847,25.9934,17568.0
2016-06-08 15:45:00,29.87,29.88,29.86,29.87,10324.0,26.0021,26.0108,25.9934,26.0021,10324.0
2016-06-08 15:50:00,29.89,29.9,29.86,29.86,77924.0,26.0195,26.0282,25.9934,25.9934,77924.0
2016-06-08 15:55:00,29.86,29.86,29.83,29.84,50864.0,25.9934,25.9934,25.9673,25.976,50864.0
2016-06-09 09:30:00,29.74,29.76,29.62,29.64,91084.0,25.889,25.9064,25.7845,25.8019,91084.0
2016-06-09 09:35:00,29.63,29.63,29.59,29.6,17304.0,25.7932,25.7932,25.7584,25.7671,17304.0
2016-06-09 09:40:00,29.62,29.65,29.61,29.64,9640.0,25.7845,25.8106,25.7758,25.8019,9640.0
2016-06-09 09:45:00,29.63,29.66,29.58,29.66,11912.0,25.7932,25.8193,25.7497,25.8193,11912.0
2016-06-09 09:50:00,29.65,29.69,29.65,29.68,12152.0,25.8106,25.8454,25.8106,25.8367,12152.0
2016-06-09 09:55:00,29.68,29.68,29.61,29.63,8040.0,25.8367,25.8367,25.7758,25.7932,8040.0
2016-06-09 10:00:00,29.63,29.64,29.57,29.6,31652.0,25.7932,25.8019,25.741,25.7671,31652.0
2016-06-09 10:05:00,29.6,29.6,29.54,29.6,18748.0,25.7671,25.7671,25.7149,25.7671,18748.0
2016-06-09 10:10:00,29.59,29.61,29.57,29.61,19092.0,25.7584,25.7758,25.741,25.7758,19092.0
2016-06-09 10:15:00,29.62,29.62,29.59,29.59,4044.0,25.7845,25.7845,25.7584,25.7584,4044.0
2016-06-09 10:20:00,29.61,29.62,29.59,29.61,52284.0,25.7758,25.7845,25.7584,25.7758,52284.0
2016-06-09 10:25:00,29.61,29.64,29.6,29.6,34908.0,25.7758,25.8019,25.7671,25.7671,34908.0
2016-06-09 10:30:00,29.61,29.63,29.58,29.58,10980.0,25.7758,25.7932,25.7497,25.7497,10980.0
2016-06-09 10:35:00,29.59,29.61,29.59,29.61,17752.0,25.7584,25.7758,25.7584,25.7758,17752.0
2016-06-09 10:40:00,29.6,29.63,29.6,29.63,16204.0,25.7671,25.7932,25.7671,25.7932,16204.0
2016-06-09 10:45:00,29.61,29.64,29.61,29.63,17424.0,25.7758,25.8019,25.7758,25.7932,17424.0
2016-06-09 10:50:00,29.63,29.64,29.61,29.61,100364.0,25.7932,25.8019,25.7758,25.7758,100364.0
2016-06-09 10:55:00,29.62,29.62,29.6,29.6,5552.0,25.7845,25.7845,25.7671,25.7671,5552.0
2016-06-09 11:00:00,29.6,29.6,29.6,29.6,0.0,25.7671,25.7671,25.7671,25.7671,0.0
2016-06-09 11:05:00,29.63,29.66,29.63,29.65,2800.0,25.7932,25.8193,25.7932,25.8106,2800.0
2016-06-09 11:10:00,29.67,29.68,29.65,29.66,24664.0,25.828,25.8367,25.8106,25.8193,24664.0
2016-06-09 11:15:00,29.68,29.68,29.63,29.63,7744.0,25.8367,25.8367,25.7932,25.7932,7744.0
2016-06-09 11:20:00,29.63,29.63,29.63,29.63,1144.0,25.7932,25.7932,25.7932,25.7932,1144.0
2016-06-09 11:25:00,29.63,29.64,29.61,29.64,6248.0,25.7932,25.8019,25.7758,25.8019,6248.0
2016-06-09 11:30:00,29.62,29.64,29.61,29.63,7756.0,25.7845,25.8019,25.7758,25.7932,7756.0
2016-06-09 11:35:00,29.61,29.63,29.61,29.62,11420.0,25.7758,25.7932,25.7758,25.7845,11420.0
2016-06-09 11:40:00,29.63,29.63,29.62,29.62,6400.0,25.7932,25.7932,25.7845,25.7845,6400.0
2016-06-09 11:45:00,29.63,29.63,29.61,29.61,14776.0,25.7932,25.7932,25.7758,25.7758,14776.0
2016-06-09 11:50:00,29.61,29.62,29.6,29.6,12872.0,25.7758,25.7845,25.7671,25.7671,12872.0
2016-06-09 11:55:00,29.61,29.61,29.6,29.6,9480.0,25.7758,25.7758,25.7671,25.7671,9480.0
2016-06-09 12:00:00,29.6,29.61,29.58,29.61,66116.0,25.7671,25.7758,25.7497,25.7758,66116.0
2016-06-09 12:05:00,29.64,29.64,29.61,29.61,25428.0,25.8019,25.8019,25.7758,25.7758,25428.0
2016-06-09 12:10:00,29.61,29.62,29.59,29.6,11264.0,25.7758,25.7845,25.7584,25.7671,11264.0
2016-06-09 12:15:00,29.59,29.6,29.57,29.59,12296.0,25.7584,25.7671,25.741,25.7584,12296.0
2016-06-09 12:20:00,29.58,29.59,29.57,29.59,7900.0,25.7497,25.7584,25.741,25.7584,7900.0
2016-06-09 12:25:00,29.6,29.61,29.59,29.61,15544.0,25.7671,25.7758,25.7584,25.7758,15544.0
2016-06-09 12:30:00,29.62,29.64,29.61,29.63,34740.0,25.7845,25.8019,25.7758,25.7932,34740.0
2016-06-09 12:35:00,29.64,29.64,29.63,29.63,41040.0,25.8019,25.8019,25.7932,25.7932,41040.0
2016-06-09 12:40:00,29.64,29.65,29.63,29.65,13356.0,25.8019,25.8106,25.7932,25.8106,13356.0
2016-06-09 12:45:00,29.66,29.67,29.64,29.66,7188.0,25.8193,25.828,25.8019,25.8193,7188.0
2016-06-09 12:50:00,29.66,29.67,29.65,29.67,20472.0,25.8193,25.828,25.8106,25.828,20472.0
2016-06-09 12:55:00,29.66,29.68,29.66,29.68,20396.0,25.8193,25.8367,25.8193,25.8367,20396.0
2016-06-09 13:00:00,29.68,29.68,29.65,29.66,15480.0,25.8367,25.8367,25.8106,25.8193,15480.0
2016-06-09 13:05:00,29.66,29.66,29.64,29.64,9640.0,25.8193,25.8193,25.8019,25.8019,9640.0
2016-06-09 13:10:00,29.64,29.66,29.64,29.65,9616.0,25.8019,25.8193,25.8019,25.8106,9616.0
2016-06-09 13:15:00,29.66,29.71,29.66,29.71,26512.0,25.8193,25.8628,25.8193,25.8628,26512.0
2016-06-09 13:20:00,29.7,29.71,29.69,29.7,21420.0,25.8541,25.8628,25.8454,25.8541,21420.0
2016-06-09 13:25:00,29.7,29.7,29.69,29.7,11408.0,25.8541,25.8541,25.8454,25.8541,11408.0
2016-06-09 13:30:00,29.7,29.72,29.7,29.72,17172.0,25.8541,25.8715,25.8541,25.8715,17172.0
2016-06-09 13:35:00,29.72,29.72,29.7,29.7,29068.0,25.8715,25.8715,25.8541,25.8541,29068.0
2016-06-09 13:40:00,29.7,29.7,29.68,29.68,21384.0,25.8541,25.8541,25.8367,25.8367,21384.0
2016-06-09 13:45:00,29.68,29.69,29.67,29.67,10668.0,25.8367,25.8454,25.828,25.828,10668.0
2016-06-09 13:50:00,29.67,29.67,29.62,29.64,17188.0,25.828,25.828,25.7845,25.8019,17188.0
2016-06-09 13:55:00,29.64,29.66,29.63,29.66,15056.0,25.8019,25.8193,25.7932,25.8193,15056.0
2016-06-09 14:00:00,29.67,29.67,29.65,29.66,29596.0,25.828,25.828,25.8106,25.8193,29596.0
2016-06-09 14:05:00,29.66,29.66,29.64,29.65,57528.0,25.8193,25.8193,25.8019,25.8106,57528.0
2016-06-09 14:10:00,29.66,29.68,29.65,29.67,21876.0,25.8193,25.8367,25.8106,25.828,21876.0
2016-06-09 14:15:00,29.69,29.69,29.67,29.68,15796.0,25.8454,25.8454,25.828,25.8367,15796.0
2016-06-09 14:20:00,29.68,29.68,29.66,29.67,23492.0,25.8367,25.8367,25.8193,25.828,23492.0
2016-06-09 14:25:00,29.67,29.68,29.66,29.66,17704.0,25.828,25.8367,25.8193,25.8193,17704.0
2016-06-09 14:30:00,29.67,29.68,29.67,29.68,3308.0,25.828,25.8367,25.828,25.8367,3308.0
2016-06-09 14:35:00,29.68,29.71,29.68,29.7,8380.0,25.8367,25.8628,25.8367,25.8541,8380.0
2016-06-09 14:40:00,29.71,29.72,29.7,29.72,5696.0,25.8628,25.8715,25.8541,25.8715,5696.0
2016-06-09 14:45:00,29.73,29.74,29.7,29.7,20392.0,25.8802,25.889,25.8541,25.8541,20392.0
2016-06-09 14:50:00,29.71,29.72,29.7,29.7,26064.0,25.8628,25.8715,25.8541,25.8541,26064.0
2016-06-09 14:55:00,29.7,29.71,29.69,29.71,18736.0,25.8541,25.8628,25.8454,25.8628,18736.0
2016-06-09 15:00:00,29.7,29.72,29.7,29.7,29856.0,25.8541,25.8715,25.8541,25.8541,29856.0
2016-06-09 15:05:00,29.71,29.73,29.7,29.72,20080.0,25.8628,25.8802,25.8541,25.8715,20080.0
2016-06-09 15:10:00,29.72,29.72,29.71,29.71,237932.0,25.8715,25.8715,25.8628,25.8628,237932.0
2016-06-09 15:15:00,29.7,29.7,29.68,29.68,14456.0,25.8541,25.8541,25.8367,25.8367,14456.0
2016-06-09 15:20:00,29.7,29.7,29.68,29.69,18284.0,25.8541,25.8541,25.8367,25.8454,18284.0
2016-06-09 15:25:00,29.69,29.7,29.69,29.69,15776.0,25.8454,25.8541,25.8454,25.8454,15776.0
2016-06-09 15:30:00,29.7,29.71,29.69,29.7,28444.0,25.8541,25.8628,25.8454,25.8541,28444.0
2016-06-09 15:35:00,29.7,29.71,29.69,29.69,29764.0,25.8541,25.8628,25.8454,25.8454,29764.0
2016-06-09 15:40:00,29.7,29.72,29.7,29.71,18756.0,25.8541,25.8715,25.8541,25.8628,18756.0
2016-06-09 15:45:00,29.71,29.72,29.7,29.71,17104.0,25.8628,25.8715,25.8541,25.8628,17104.0
2016-06-09 15:50:00,29.72,29.73,29.71,29.71,24180.0,25.8715,25.8802,25.8628,25.8628,24180.0
2016-06-09 15:55:00,29.71,29.71,29.68,29.69,50132.0,25.8628,25.8628,25.8367,25.8454,50132.0
2016-06-10 09:30:00,29.37,29.47,29.32,29.44,40764.0,25.5669,25.6539,25.5233,25.6278,40764.0
2016-06-10 09:35:00,29.42,29.43,29.31,29.33,32156.0,25.6104,25.6191,25.5146,25.532,32156.0
2016-06-10 09:40:00,29.31,29.31,29.28,29.31,27976.0,25.5146,25.5146,25.4885,25.5146,27976.0
2016-06-10 09:45:00,29.3,29.34,29.29,29.32,14060.0,25.5059,25.5407,25.4972,25.5233,14060.0
2016-06-10 09:50:00,29.32,29.34,29.29,29.32,21528.0,25.5233,25.5407,25.4972,25.5233,21528.0
2016-06-10 09:55:00,29.34,29.37,29.33,29.34,21672.0,25.5407,25.5669,25.532,25.5407,21672.0
2016-06-10 10:00:00,29.33,29.37,29.32,29.32,20524.0,25.532,25.5669,25.5233,25.5233,20524.0
2016-06-10 10:05:00,29.32,29.32,29.3,29.31,15792.0,25.5233,25.5233,25.5059,25.5146,15792.0
2016-06-10 10:10:00,29.3,29.3,29.28,29.29,9584.0,25.5059,25.5059,25.4885,25.4972,9584.0
2016-06-10 10:15:00,29.3,29.35,29.3,29.34,12428.0,25.5059,25.5495,25.5059,25.5407,12428.0
2016-06-10 10:20:00,29.34,29.38,29.33,29.38,7044.0,25.5407,25.5756,25.532,25.5756,7044.0
2016-06-10 10:25:00,29.39,29.4,29.38,29.38,19420.0,25.5843,25.593,25.5756,25.5756,19420.0
2016-06-10 10:30:00,29.39,29.4,29.37,29.4,29544.0,25.5843,25.593,25.5669,25.593,29544.0
2016-06-10 10:35:00,29.41,29.42,29.36,29.37,29772.0,25.6017,25.6104,25.5582,25.5669,29772.0
2016-06-10 10:40:00,29.36,29.38,29.35,29.38,32716.0,25.5582,25.5756,25.5495,25.5756,32716.0
2016-06-10 10:45:00,29.38,29.38,29.34,29.34,76848.0,25.5756,25.5756,25.5407,25.5407,76848.0
2016-06-10 10:50:00,29.34,29.36,29.34,29.35,31476.0,25.5407,25.5582,25.5407,25.5495,31476.0
2016-06-10 10:55:00,29.34,29.4,29.33,29.38,26800.0,25.5407,25.593,25.532,25.5756,26800.0
2016-06-10 11:00:00,29.39,29.42,29.39,29.42,4120.0,25.5843,25.6104,25.5843,25.6104,4120.0
2016-06-10 11:05:00,29.4,29.47,29.4,29.47,15236.0,25.593,25.6539,25.593,25.6539,15236.0
2016-06-10 11:10:00,29.49,29.5,29.47,29.49,7924.0,25.6713,25.68,25.6539,25.6713,7924.0
2016-06-10 11:15:00,29.49,29.5,29.46,29.46,9132.0,25.6713,25.68,25.6452,25.6452,9132.0
2016-06-10 11:20:00,29.47,29.48,29.46,29.48,22812.0,25.6539,25.6626,25.6452,25.6626,22812.0
2016-06-10 11:25:00,29.48,29.49,29.46,29.47,20060.0,25.6626,25.6713,25.6452,25.6539,20060.0
2016-06-10 11:30:00,29.47,29.48,29.45,29.45,13944.0,25.6539,25.6626,25.6365,25.6365,13944.0
2016-06-10 11:35:00,29.46,29.46,29.43,29.43,13864.0,25.6452,25.6452,25.6191,25.6191,13864.0
2016-06-10 11:40:00,29.42,29.43,29.39,29.41,28116.0,25.6104,25.6191,25.5843,25.6017,28116.0
2016-06-10 11:45:00,29.4,29.41,29.39,29.41,14116.0,25.593,25.6017,25.5843,25.6017,14116.0
2016-06-10 11:50:00,29.41,29.43,29.41,29.43,3848.0,25.6017,25.6191,25.6017,25.6191,3848.0
2016-06-10 11:55:00,29.41,29.42,29.41,29.42,5256.0,25.6017,25.6104,25.6017,25.6104,5256.0
2016-06-10 12:00:00,29.43,29.44,29.42,29.42,6144.0,25.6191,25.6278,25.6104,25.6104,6144.0
2016-06-10 12:05:00,29.42,29.42,29.39,29.39,20252.0,25.6104,25.6104,25.5843,25.5843,20252.0
2016-06-10 12:10:00,29.39,29.39,29.37,29.38,33704.0,25.5843,25.5843,25.5669,25.5756,33704.0
2016-06-10 12:15:00,29.38,29.38,29.35,29.36,25044.0,25.5756,25.5756,25.5495,25.5582,25044.0
2016-06-10 12:20:00,29.36,29.37,29.35,29.35,24516.0,25.5582,25.5669,25.5495,25.5495,24516.0
2016-06-10 12:25:00,29.34,29.35,29.34,29.35,21520.0,25.5407,25.5495,25.5407,25.5495,21520.0
2016-06-10 12:30:00,29.35,29.35,29.33,29.34,28508.0,25.5495,25.5495,25.532,25.5407,28508.0
2016-06-10 12:35:00,29.35,29.37,29.34,29.36,15648.0,25.5495,25.5669,25.5407,25.5582,15648.0
2016-06-10 12:40:00,29.37,29.39,29.36,29.39,9544.0,25.5669,25.5843,25.5582,25.5843,9544.0
2016-06-10 12:45:00,29.38,29.39,29.37,29.38,18992.0,25.5756,25.5843,25.5669,25.5756,18992.0
2016-06-10 12:50:00,29.36,29.39,29.36,29.39,6688.0,25.5582,25.5843,25.5582,25.5843,6688.0
2016-06-10 12:55:00,29.38,29.39,29.37,29.38,10492.0,25.5756,25.5843,25.5669,25.5756,10492.0
2016-06-10 13:00:00,29.37,29.38,29.35,29.38,14568.0,25.5669,25.5756,25.5495,25.5756,14568.0
2016-06-10 13:05:00,29.38,29.38,29.34,29.34,16232.0,25.5756,25.5756,25.5407,25.5407,16232.0
2016-06-10 13:10:00,29.36,29.36,29.35,29.35,2036.0,25.5582,25.5582,25.5495,25.5495,2036.0
2016-06-10 13:15:00,29.37,29.37,29.36,29.36,8808.0,25.5669,25.5669,25.5582,25.5582,8808.0
2016-06-10 13:20:00,29.36,29.36,29.34,29.36,17900.0,25.5582,25.5582,25.5407,25.5582,17900.0
2016-06-10 13:25:00,29.36,29.37,29.36,29.36,17760.0,25.5582,25.5669,25.5582,25.5582,17760.0
2016-06-10 13:30:00,29.36,29.36,29.33,29.33,30144.0,25.5582,25.5582,25.532,25.532,30144.0
2016-06-10 13:35:00,29.34,29.35,29.33,29.33,12492.0,25.5407,25.5495,25.532,25.532,12492.0
2016-06-10 13:40:00,29.34,29.34,29.33,29.34,4584.0,25.5407,25.5407,25.532,25.5407,4584.0
2016-06-10 13:45:00,29.33,29.34,29.29,29.29,32472.0,25.532,25.5407,25.4972,25.4972,32472.0
2016-06-10 13:50:00,29.3,29.3,29.28,29.28,39464.0,25.5059,25.5059,25.4885,25.4885,39464.0
2016-06-10 13:55:00,29.28,29.29,29.26,29.27,44492.0,25.4885,25.4972,25.4711,25.4798,44492.0
2016-06-10 14:00:00,29.27,29.28,29.25,29.26,25420.0,25.4798,25.4885,25.4624,25.4711,25420.0
2016-06-10 14:05:00,29.25,29.27,29.25,29.26,25260.0,25.4624,25.4798,25.4624,25.4711,25260.0
2016-06-10 14:10:00,29.25,29.26,29.24,29.26,17876.0,25.4624,25.4711,25.4537,25.4711,17876.0
2016-06-10 14:15:00,29.25,29.25,29.23,29.23,7996.0,25.4624,25.4624,25.445,25.445,7996.0
2016-06-10 14:20:00,29.23,29.27,29.23,29.27,21500.0,25.445,25.4798,25.445,25.4798,21500.0
2016-06-10 14:25:00,29.26,29.27,29.25,29.27,49288.0,25.4711,25.4798,25.4624,25.4798,49288.0
2016-06-10 14:30:00,29.26,29.26,29.24,29.24,54628.0,25.4711,25.4711,25.4537,25.4537,54628.0
2016-06-10 14:35:00,29.25,29.3,29.24,29.3,70888.0,25.4624,25.5059,25.4537,25.5059,70888.0
2016-06-10 14:40:00,29.3,29.3,29.27,29.27,45092.0,25.5059,25.5059,25.4798,25.4798,45092.0
2016-06-10 14:45:00,29.27,29.28,29.24,29.24,52156.0,25.4798,25.4885,25.4537,25.4537,52156.0
2016-06-10 14:50:00,29.24,29.25,29.23,29.24,199956.0,25.4537,25.4624,25.445,25.4537,199956.0
2016-06-10 14:55:00,29.24,29.25,29.22,29.23,69576.0,25.4537,25.4624,25.4363,25.445,69576.0
2016-06-10 15:00:00,29.23,29.24,29.21,29.23,51620.0,25.445,25.4537,25.4276,25.445,51620.0
2016-06-10 15:05:00,29.24,29.25,29.22,29.22,70120.0,25.4537,25.4624,25.4363,25.4363,70120.0
2016-06-10 15:10:00,29.22,29.23,29.2,29.2,58776.0,25.4363,25.445,25.4189,25.4189,58776.0
2016-06-10 15:15:00,29.21,29.24,29.2,29.22,48756.0,25.4276,25.4537,25.4189,25.4363,48756.0
2016-06-10 15:20:00,29.23,29.27,29.22,29.26,73440.0,25.445,25.4798,25.4363,25.4711,73440.0
2016-06-10 15:25:00,29.26,29.29,29.25,29.28,64448.0,25.4711,25.4972,25.4624,25.4885,64448.0
2016-06-10 15:30:00,29.28,29.31,29.28,29.29,71296.0,25.4885,25.5146,25.4885,25.4972,71296.0
2016-06-10 15:35:00,29.29,29.29,29.27,29.28,70508.0,25.4972,25.4972,25.4798,25.4885,70508.0
2016-06-10 15:40:00,29.28,29.28,29.27,29.27,59220.0,25.4885,25.4885,25.4798,25.4798,59220.0
2016-06-10 15:45:00,29.28,29.32,29.27,29.31,57404.0,25.4885,25.5233,25.4798,25.5146,57404.0
2016-06-10 15:50:00,29.31,29.31,29.27,29.27,48004.0,25.5146,25.5146,25.4798,25.4798,48004.0
2016-06-10 15:55:00,29.28,29.29,29.27,29.29,76820.0,25.4885,25.4972,25.4798,25.4972,76820.0
2016-06-13 09:30:00,29.19,29.25,29.15,29.17,53136.0,25.4102,25.4624,25.3754,25.3928,53136.0
2016-06-13 09:35:00,29.18,29.2,29.13,29.15,17116.0,25.4015,25.4189,25.3579,25.3754,17116.0
2016-06-13 09:40:00,29.15,29.2,29.13,29.15,24472.0,25.3754,25.4189,25.3579,25.3754,24472.0
2016-06-13 09:45:00,29.13,29.24,29.13,29.24,29996.0,25.3579,25.4537,25.3579,25.4537,29996.0
2016-06-13 09:50:00,29.25,29.28,29.24,29.27,9972.0,25.4624,25.4885,25.4537,25.4798,9972.0
2016-06-13 09:55:00,29.27,29.27,29.22,29.23,12076.0,25.4798,25.4798,25.4363,25.445,12076.0
2016-06-13 10:00:00,29.24,29.29,29.22,29.22,8948.0,25.4537,25.4972,25.4363,25.4363,8948.0
2016-06-13 10:05:00,29.22,29.23,29.21,29.22,10464.0,25.4363,25.445,25.4276,25.4363,10464.0
2016-06-13 10:10:00,29.21,29.25,29.21,29.22,6496.0,25.4276,25.4624,25.4276,25.4363,6496.0
2016-06-13 10:15:00,29.22,29.24,29.22,29.24,4584.0,25.4363,25.4537,25.4363,25.4537,4584.0
2016-06-13 10:20:00,29.22,29.25,29.22,29.25,18016.0,25.4363,25.4624,25.4363,25.4624,18016.0
2016-06-13 10:25:00,29.25,29.29,29.23,29.28,9440.0,25.4624,25.4972,25.445,25.4885,9440.0
2016-06-13 10:30:00,29.3,29.31,29.28,29.28,10400.0,25.5059,25.5146,25.4885,25.4885,10400.0
2016-06-13 10:35:00,29.29,29.29,29.26,29.26,5804.0,25.4972,25.4972,25.4711,25.4711,5804.0
2016-06-13 10:40:00,29.25,29.27,29.24,29.25,15044.0,25.4624,25.4798,25.4537,25.4624,15044.0
2016-06-13 10:45:00,29.25,29.26,29.22,29.22,10508.0,25.4624,25.4711,25.4363,25.4363,10508.0
2016-06-13 10:50:00,29.21,29.21,29.16,29.16,41776.0,25.4276,25.4276,25.3841,25.3841,41776.0
2016-06-13 10:55:00,29.17,29.18,29.15,29.15,13752.0,25.3928,25.4015,25.3754,25.3754,13752.0
2016-06-13 11:00:00,29.14,29.14,29.13,29.13,12976.0,25.3666,25.3666,25.3579,25.3579,12976.0
2016-06-13 11:05:00,29.13,29.13,29.1,29.1,26792.0,25.3579,25.3579,25.3318,25.3318,26792.0
2016-06-13 11:10:00,29.12,29.13,29.11,29.11,5432.0,25.3492,25.3579,25.3405,25.3405,5432.0
2016-06-13 11:15:00,29.11,29.11,29.08,29.09,19432.0,25.3405,25.3405,25.3144,25.3231,19432.0
2016-06-13 11:20:00,29.09,29.11,29.08,29.1,22268.0,25.3231,25.3405,25.3144,25.3318,22268.0
2016-06-13 11:25:00,29.11,29.13,29.09,29.12,15864.0,25.3405,25.3579,25.3231,25.3492,15864.0
2016-06-13 11:30:00,29.11,29.11,29.09,29.09,18564.0,25.3405,25.3405,25.3231,25.3231,18564.0
2016-06-13 11:35:00,29.08,29.09,29.06,29.06,16248.0,25.3144,25.3231,25.297,25.297,16248.0
2016-06-13 11:40:00,29.05,29.08,29.05,29.07,11848.0,25.2883,25.3144,25.2883,25.3057,11848.0
2016-06-13 11:45:00,29.06,29.08,29.06,29.07,15516.0,25.297,25.3144,25.297,25.3057,15516.0
2016-06-13 11:50:00,29.07,29.08,29.06,29.06,10612.0,25.3057,25.3144,25.297,25.297,10612.0
2016-06-13 11:55:00,29.05,29.06,29.04,29.05,10020.0,25.2883,25.297,25.2796,25.2883,10020.0
2016-06-13 12:00:00,29.04,29.09,29.04,29.09,9288.0,25.2796,25.3231,25.2796,25.3231,9288.0
2016-06-13 12:05:00,29.08,29.1,29.08,29.08,14640.0,25.3144,25.3318,25.3144,25.3144,14640.0
2016-06-13 12:10:00,29.08,29.12,29.08,29.12,16176.0,25.3144,25.3492,25.3144,25.3492,16176.0
2016-06-13 12:15:00,29.12,29.15,29.12,29.14,13356.0,25.3492,25.3754,25.3492,25.3666,13356.0
2016-06-13 12:20:00,29.13,29.16,29.12,29.14,12352.0,25.3579,25.3841,25.3492,25.3666,12352.0
2016-06-13 12:25:00,29.14,29.14,29.12,29.12,6848.0,25.3666,25.3666,25.3492,25.3492,6848.0
2016-06-13 12:30:00,29.13,29.13,29.11,29.11,8872.0,25.3579,25.3579,25.3405,25.3405,8872.0
2016-06-13 12:35:00,29.12,29.13,29.12,29.12,15864.0,25.3492,25.3579,25.3492,25.3492,15864.0
2016-06-13 12:40:00,29.13,29.15,29.12,29.12,10668.0,25.3579,25.3754,25.3492,25.3492,10668.0
2016-06-13 12:45:00,29.13,29.13,29.1,29.1,5120.0,25.3579,25.3579,25.3318,25.3318,5120.0
2016-06-13 12:50:00,29.12,29.13,29.11,29.12,26656.0,25.3492,25.3579,25.3405,25.3492,26656.0
2016-06-13 12:55:00,29.13,29.14,29.13,29.13,2952.0,25.3579,25.3666,25.3579,25.3579,2952.0
2016-06-13 13:00:00,29.14,29.14,29.1,29.1,7308.0,25.3666,25.3666,25.3318,25.3318,7308.0
2016-06-13 13:05:00,29.11,29.12,29.1,29.11,7824.0,25.3405,25.3492,25.3318,25.3405,7824.0
2016-06-13 13:10:00,29.1,29.11,29.1,29.11,14464.0,25.3318,25.3405,25.3318,25.3405,14464.0
2016-06-13 13:15:00,29.1,29.1,29.1,29.1,2916.0,25.3318,25.3318,25.3318,25.3318,2916.0
2016-06-13 13:20:00,29.1,29.11,29.1,29.11,5180.0,25.3318,25.3405,25.3318,25.3405,5180.0
2016-06-13 13:25:00,29.11,29.12,29.11,29.11,3012.0,25.3405,25.3492,25.3405,25.3405,3012.0
2016-06-13 13:30:00,29.1,29.11,29.09,29.09,6304.0,25.3318,25.3405,25.3231,25.3231,6304.0
2016-06-13 13:35:00,29.08,29.08,29.04,29.04,11600.0,25.3144,25.3144,25.2796,25.2796,11600.0
2016-06-13 13:40:00,29.04,29.07,29.02,29.06,23060.0,25.2796,25.3057,25.2622,25.297,23060.0
2016-06-13 13:45:00,29.08,29.08,29.06,29.06,11884.0,25.3144,25.3144,25.297,25.297,11884.0
2016-06-13 13:50:00,29.05,29.05,29.0,29.0,18952.0,25.2883,25.2883,25.2448,25.2448,18952.0
2016-06-13 13:55:00,29.01,29.02,29.01,29.01,6392.0,25.2535,25.2622,25.2535,25.2535,6392.0
2016-06-13 14:00:00,29.02,29.02,28.99,29.01,14572.0,25.2622,25.2622,25.2361,25.2535,14572.0
2016-06-13 14:05:00,29.02,29.04,29.02,29.04,4156.0,25.2622,25.2796,25.2622,25.2796,4156.0
2016-06-13 14:10:00,29.04,29.05,29.03,29.04,14224.0,25.2796,25.2883,25.2709,25.2796,14224.0
2016-06-13 14:15:00,29.04,29.04,29.01,29.01,5180.0,25.2796,25.2796,25.2535,25.2535,5180.0
2016-06-13 14:20:00,29.01,29.01,28.98,28.99,30152.0,25.2535,25.2535,25.2274,25.2361,30152.0
2016-06-13 14:25:00,28.98,28.99,28.97,28.99,21904.0,25.2274,25.2361,25.2187,25.2361,21904.0
2016-06-13 14:30:00,29.0,29.04,29.0,29.04,6516.0,25.2448,25.2796,25.2448,25.2796,6516.0
2016-06-13 14:35:00,29.03,29.07,29.03,29.06,7616.0,25.2709,25.3057,25.2709,25.297,7616.0
2016-06-13 14:40:00,29.06,29.07,29.05,29.07,29288.0,25.297,25.3057,25.2883,25.3057,29288.0
2016-06-13 14:45:00,29.06,29.06,29.04,29.05,3748.0,25.297,25.297,25.2796,25.2883,3748.0
2016-06-13 14:50:00,29.05,29.06,29.03,29.05,12012.0,25.2883,25.297,25.2709,25.2883,12012.0
2016-06-13 14:55:00,29.05,29.05,29.02,29.02,19388.0,25.2883,25.2883,25.2622,25.2622,19388.0
2016-06-13 15:00:00,29.02,29.03,29.01,29.02,29396.0,25.2622,25.2709,25.2535,25.2622,29396.0
2016-06-13 15:05:00,29.01,29.01,28.97,28.98,26252.0,25.2535,25.2535,25.2187,25.2274,26252.0
2016-06-13 15:10:00,28.98,28.99,28.96,28.97,11900.0,25.2274,25.2361,25.21,25.2187,11900.0
2016-06-13 15:15:00,28.98,28.99,28.96,28.98,31844.0,25.2274,25.2361,25.21,25.2274,31844.0
2016-06-13 15:20:00,28.99,29.0,28.98,28.98,20624.0,25.2361,25.2448,25.2274,25.2274,20624.0
2016-06-13 15:25:00,28.99,29.0,28.96,28.97,14912.0,25.2361,25.2448,25.21,25.2187,14912.0
2016-06-13 15:30:00,28.98,28.99,28.97,28.98,12556.0,25.2274,25.2361,25.2187,25.2274,12556.0
2016-06-13 15:35:00,28.98,28.98,28.95,28.95,12296.0,25.2274,25.2274,25.2013,25.2013,12296.0
2016-06-13 15:40:00,28.94,28.95,28.91,28.92,24540.0,25.1925,25.2013,25.1664,25.1751,24540.0
2016-06-13 15:45:00,28.92,28.94,28.91,28.93,17100.0,25.1751,25.1925,25.1664,25.1838,17100.0
2016-06-13 15:50:00,28.93,28.94,28.91,28.94,20812.0,25.1838,25.1925,25.1664,25.1925,20812.0
2016-06-13 15:55:00,28.94,28.98,28.94,28.96,44484.0,25.1925,25.2274,25.1925,25.21,44484.0
2016-06-14 09:30:00,28.86,28.96,28.86,28.96,37736.0,25.1229,25.21,25.1229,25.21,37736.0
2016-06-14 09:35:00,28.98,29.03,28.96,29.03,5204.0,25.2274,25.2709,25.21,25.2709,5204.0
2016-06-14 09:40:00,29.02,29.06,29.02,29.05,16816.0,25.2622,25.297,25.2622,25.2883,16816.0
2016-06-14 09:45:00,29.03,29.04,29.0,29.01,15280.0,25.2709,25.2796,25.2448,25.2535,15280.0
2016-06-14 09:50:00,29.0,29.0,28.93,28.94,27252.0,25.2448,25.2448,25.1838,25.1925,27252.0
2016-06-14 09:55:00,28.95,29.0,28.95,29.0,7700.0,25.2013,25.2448,25.2013,25.2448,7700.0
2016-06-14 10:00:00,28.99,29.01,28.95,28.97,16260.0,25.2361,25.2535,25.2013,25.2187,16260.0
2016-06-14 10:05:00,28.99,28.99,28.93,28.94,8988.0,25.2361,25.2361,25.1838,25.1925,8988.0
2016-06-14 10:10:00,28.95,28.97,28.93,28.93,10308.0,25.2013,25.2187,25.1838,25.1838,10308.0
2016-06-14 10:15:00,28.94,28.94,28.91,28.91,4624.0,25.1925,25.1925,25.1664,25.1664,4624.0
2016-06-14 10:20:00,28.89,28.91,28.86,28.86,22220.0,25.149,25.1664,25.1229,25.1229,22220.0
2016-06-14 10:25:00,28.85,28.87,28.85,28.87,6492.0,25.1142,25.1316,25.1142,25.1316,6492.0
2016-06-14 10:30:00,28.86,28.91,28.86,28.88,17124.0,25.1229,25.1664,25.1229,25.1403,17124.0
2016-06-14 10:35:00,28.88,28.88,28.82,28.86,17188.0,25.1403,25.1403,25.0881,25.1229,17188.0
2016-06-14 10:40:00,28.87,28.88,28.86,28.87,10400.0,25.1316,25.1403,25.1229,25.1316,10400.0
2016-06-14 10:45:00,28.85,28.86,28.83,28.84,8044.0,25.1142,25.1229,25.0968,25.1055,8044.0
2016-06-14 10:50:00,28.85,28.85,28.81,28.82,7900.0,25.1142,25.1142,25.0794,25.0881,7900.0
2016-06-14 10:55:00,28.78,28.81,28.77,28.79,10268.0,25.0533,25.0794,25.0446,25.062,10268.0
2016-06-14 11:00:00,28.77,28.81,28.77,28.81,16640.0,25.0446,25.0794,25.0446,25.0794,16640.0
2016-06-14 11:05:00,28.81,28.83,28.79,28.8,6040.0,25.0794,25.0968,25.062,25.0707,6040.0
2016-06-14 11:10:00,28.8,28.81,28.78,28.79,11764.0,25.0707,25.0794,25.0533,25.062,11764.0
2016-06-14 11:15:00,28.78,28.78,28.74,28.75,12628.0,25.0533,25.0533,25.0184,25.0271,12628.0
2016-06-14 11:20:00,28.77,28.82,28.77,28.81,19232.0,25.0446,25.0881,25.0446,25.0794,19232.0
2016-06-14 11:25:00,28.83,28.83,28.77,28.77,7624.0,25.0968,25.0968,25.0446,25.0446,7624.0
2016-06-14 11:30:00,28.8,28.82,28.77,28.82,12284.0,25.0707,25.0881,25.0446,25.0881,12284.0
2016-06-14 11:35:00,28.83,28.84,28.83,28.83,11148.0,25.0968,25.1055,25.0968,25.0968,11148.0
2016-06-14 11:40:00,28.85,28.87,28.84,28.85,27816.0,25.1142,25.1316,25.1055,25.1142,27816.0
2016-06-14 11:45:00,28.84,28.84,28.81,28.82,84252.0,25.1055,25.1055,25.0794,25.0881,84252.0
2016-06-14 11:50:00,28.81,28.83,28.8,28.82,25180.0,25.0794,25.0968,25.0707,25.0881,25180.0
2016-06-14 11:55:00,28.81,28.82,28.78,28.78,23300.0,25.0794,25.0881,25.0533,25.0533,23300.0
2016-06-14 12:00:00,28.79,28.83,28.79,28.83,10784.0,25.062,25.0968,25.062,25.0968,10784.0
2016-06-14 12:05:00,28.79,28.8,28.79,28.8,1556.0,25.062,25.0707,25.062,25.0707,1556.0
2016-06-14 12:10:00,28.81,28.84,28.8,28.83,9480.0,25.0794,25.1055,25.0707,25.0968,9480.0
2016-06-14 12:15:00,28.83,28.87,28.83,28.86,6528.0,25.0968,25.1316,25.0968,25.1229,6528.0
2016-06-14 12:20:00,28.87,28.93,28.87,28.93,6496.0,25.1316,25.1838,25.1316,25.1838,6496.0
2016-06-14 12:25:00,28.93,28.97,28.93,28.95,10980.0,25.1838,25.2187,25.1838,25.2013,10980.0
2016-06-14 12:30:00,28.95,28.95,28.89,28.89,9556.0,25.2013,25.2013,25.149,25.149,9556.0
2016-06-14 12:35:00,28.88,28.89,28.86,28.86,11360.0,25.1403,25.149,25.1229,25.1229,11360.0
2016-06-14 12:40:00,28.85,28.85,28.84,28.84,12320.0,25.1142,25.1142,25.1055,25.1055,12320.0
2016-06-14 12:45:00,28.84,28.85,28.82,28.84,13672.0,25.1055,25.1142,25.0881,25.1055,13672.0
2016-06-14 12:50:00,28.84,28.84,28.83,28.84,4952.0,25.1055,25.1055,25.0968,25.1055,4952.0
2016-06-14 12:55:00,28.84,28.84,28.82,28.82,8212.0,25.1055,25.1055,25.0881,25.0881,8212.0
2016-06-14 13:00:00,28.82,28.83,28.82,28.83,2784.0,25.0881,25.0968,25.0881,25.0968,2784.0
2016-06-14 13:05:00,28.84,28.84,28.81,28.82,3400.0,25.1055,25.1055,25.0794,25.0881,3400.0
2016-06-14 13:10:00,28.79,28.81,28.79,28.8,4000.0,25.062,25.0794,25.062,25.0707,4000.0
2016-06-14 13:15:00,28.8,28.82,28.79,28.82,7280.0,25.0707,25.0881,25.062,25.0881,7280.0
2016-06-14 13:20:00,28.81,28.82,28.81,28.81,22076.0,25.0794,25.0881,25.0794,25.0794,22076.0
2016-06-14 13:25:00,28.82,28.82,28.8,28.8,3600.0,25.0881,25.0881,25.0707,25.0707,3600.0
2016-06-14 13:30:00,28.8,28.86,28.8,28.86,20140.0,25.0707,25.1229,25.0707,25.1229,20140.0
2016-06-14 13:35:00,28.86,28.86,28.85,28.86,9500.0,25.1229,25.1229,25.1142,25.1229,9500.0
2016-06-14 13:40:00,28.85,28.86,28.83,28.84,3652.0,25.1142,25.1229,25.0968,25.1055,3652.0
2016-06-14 13:45:00,28.84,28.86,28.83,28.83,9672.0,25.1055,25.1229,25.0968,25.0968,9672.0
2016-06-14 13:50:00,28.82,28.82,28.79,28.79,6108.0,25.0881,25.0881,25.062,25.062,6108.0
2016-06-14 13:55:00,28.79,28.81,28.79,28.8,12888.0,25.062,25.0794,25.062,25.0707,12888.0
2016-06-14 14:00:00,28.8,28.81,28.79,28.79,23180.0,25.0707,25.0794,25.062,25.062,23180.0
2016-06-14 14:05:00,28.81,28.82,28.8,28.82,18688.0,25.0794,25.0881,25.0707,25.0881,18688.0
2016-06-14 14:10:00,28.81,28.84,28.81,28.84,6416.0,25.0794,25.1055,25.0794,25.1055,6416.0
2016-06-14 14:15:00,28.84,28.88,28.84,28.88,7828.0,25.1055,25.1403,25.1055,25.1403,7828.0
2016-06-14 14:20:00,28.88,28.88,28.85,28.85,10472.0,25.1403,25.1403,25.1142,25.1142,10472.0
2016-06-14 14:25:00,28.85,28.88,28.84,28.88,25196.0,25.1142,25.1403,25.1055,25.1403,25196.0
2016-06-14 14:30:00,28.88,28.9,28.86,28.86,14780.0,25.1403,25.1577,25.1229,25.1229,14780.0
2016-06-14 14:35:00,28.86,28.9,28.85,28.9,29088.0,25.1229,25.1577,25.1142,25.1577,29088.0
2016-06-14 14:40:00,28.89,28.91,28.88,28.89,19920.0,25.149,25.1664,25.1403,25.149,19920.0
2016-06-14 14:45:00,28.89,28.89,28.85,28.86,11312.0,25.149,25.149,25.1142,25.1229,11312.0
2016-06-14 14:50:00,28.85,28.85,28.83,28.83,11312.0,25.1142,25.1142,25.0968,25.0968,11312.0
2016-06-14 14:55:00,28.82,28.83,28.81,28.82,10868.0,25.0881,25.0968,25.0794,25.0881,10868.0
2016-06-14 15:00:00,28.81,28.86,28.79,28.86,17016.0,25.0794,25.1229,25.062,25.1229,17016.0
2016-06-14 15:05:00,28.86,28.9,28.86,28.9,21796.0,25.1229,25.1577,25.1229,25.1577,21796.0
2016-06-14 15:10:00,28.88,28.9,28.88,28.9,9296.0,25.1403,25.1577,25.1403,25.1577,9296.0
2016-06-14 15:15:00,28.92,28.95,28.92,28.93,9592.0,25.1751,25.2013,25.1751,25.1838,9592.0
2016-06-14 15:20:00,28.93,28.95,28.92,28.92,12660.0,25.1838,25.2013,25.1751,25.1751,12660.0
2016-06-14 15:25:00,28.93,28.96,28.92,28.96,130424.0,25.1838,25.21,25.1751,25.21,130424.0
2016-06-14 15:30:00,28.96,28.98,28.95,28.96,197176.0,25.21,25.2274,25.2013,25.21,197176.0
2016-06-14 15:35:00,28.96,28.97,28.92,28.93,199472.0,25.21,25.2187,25.1751,25.1838,199472.0
2016-06-14 15:40:00,28.93,28.96,28.91,28.93,183052.0,25.1838,25.21,25.1664,25.1838,183052.0
2016-06-14 15:45:00,28.92,28.93,28.89,28.9,268604.0,25.1751,25.1838,25.149,25.1577,268604.0
2016-06-14 15:50:00,28.9,28.91,28.89,28.91,209632.0,25.1577,25.1664,25.149,25.1664,209632.0
2016-06-14 15:55:00,28.92,28.95,28.91,28.93,338052.0,25.1751,25.2013,25.1664,25.1838,338052.0
2016-06-15 09:30:00,29.03,29.06,28.95,28.95,99672.0,25.2709,25.297,25.2013,25.2013,99672.0
2016-06-15 09:35:00,28.95,28.96,28.93,28.95,35144.0,25.2013,25.21,25.1838,25.2013,35144.0
2016-06-15 09:40:00,28.95,29.0,28.95,28.98,98984.0,25.2013,25.2448,25.2013,25.2274,98984.0
2016-06-15 09:45:00,28.98,29.02,28.98,29.0,27888.0,25.2274,25.2622,25.2274,25.2448,27888.0
2016-06-15 09:50:00,29.02,29.02,29.0,29.0,13948.0,25.2622,25.2622,25.2448,25.2448,13948.0
2016-06-15 09:55:00,28.98,29.0,28.97,28.99,3628.0,25.2274,25.2448,25.2187,25.2361,3628.0
2016-06-15 10:00:00,29.03,29.03,29.01,29.02,6576.0,25.2709,25.2709,25.2535,25.2622,6576.0
2016-06-15 10:05:00,29.03,29.05,29.02,29.05,34384.0,25.2709,25.2883,25.2622,25.2883,34384.0
2016-06-15 10:10:00,29.05,29.08,29.05,29.08,19224.0,25.2883,25.3144,25.2883,25.3144,19224.0
2016-06-15 10:15:00,29.07,29.07,29.05,29.06,16872.0,25.3057,25.3057,25.2883,25.297,16872.0
2016-06-15 10:20:00,29.05,29.06,29.04,29.05,66644.0,25.2883,25.297,25.2796,25.2883,66644.0
2016-06-15 10:25:00,29.05,29.05,29.03,29.03,155736.0,25.2883,25.2883,25.2709,25.2709,155736.0
2016-06-15 10:30:00,29.03,29.08,29.03,29.07,45864.0,25.2709,25.3144,25.2709,25.3057,45864.0
2016-06-15 10:35:00,29.09,29.1,29.08,29.1,7644.0,25.3231,25.3318,25.3144,25.3318,7644.0
2016-06-15 10:40:00,29.09,29.1,29.06,29.1,6264.0,25.3231,25.3318,25.297,25.3318,6264.0
2016-06-15 10:45:00,29.1,29.13,29.1,29.11,8500.0,25.3318,25.3579,25.3318,25.3405,8500.0
2016-06-15 10:50:00,29.12,29.15,29.1,29.11,35952.0,25.3492,25.3754,25.3318,25.3405,35952.0
2016-06-15 10:55:00,29.12,29.14,29.11,29.12,6380.0,25.3492,25.3666,25.3405,25.3492,6380.0
2016-06-15 11:00:00,29.11,29.15,29.11,29.15,5760.0,25.3405,25.3754,25.3405,25.3754,5760.0
2016-06-15 11:05:00,29.15,29.17,29.15,29.15,7020.0,25.3754,25.3928,25.3754,25.3754,7020.0
2016-06-15 11:10:00,29.17,29.17,29.16,29.16,2000.0,25.3928,25.3928,25.3841,25.3841,2000.0
2016-06-15 11:15:00,29.16,29.16,29.16,29.16,4564.0,25.3841,25.3841,25.3841,25.3841,4564.0
2016-06-15 11:20:00,29.16,29.16,29.12,29.14,16252.0,25.3841,25.3841,25.3492,25.3666,16252.0
2016-06-15 11:25:00,29.14,29.15,29.09,29.09,32356.0,25.3666,25.3754,25.3231,25.3231,32356.0
2016-06-15 11:30:00,29.09,29.09,29.07,29.09,7600.0,25.3231,25.3231,25.3057,25.3231,7600.0
2016-06-15 11:35:00,29.07,29.11,29.07,29.1,6708.0,25.3057,25.3405,25.3057,25.3318,6708.0
2016-06-15 11:40:00,29.09,29.11,29.09,29.09,13356.0,25.3231,25.3405,25.3231,25.3231,13356.0
2016-06-15 11:45:00,29.08,29.12,29.07,29.11,9696.0,25.3144,25.3492,25.3057,25.3405,9696.0
2016-06-15 11:50:00,29.12,29.14,29.12,29.14,16572.0,25.3492,25.3666,25.3492,25.3666,16572.0
2016-06-15 11:55:00,29.14,29.16,29.14,29.14,8824.0,25.3666,25.3841,25.3666,25.3666,8824.0
2016-06-15 12:00:00,29.14,29.16,29.14,29.15,9200.0,25.3666,25.3841,25.3666,25.3754,9200.0
2016-06-15 12:05:00,29.15,29.17,29.15,29.16,23652.0,25.3754,25.3928,25.3754,25.3841,23652.0
2016-06-15 12:10:00,29.15,29.17,29.14,29.14,213436.0,25.3754,25.3928,25.3666,25.3666,213436.0
2016-06-15 12:15:00,29.15,29.17,29.15,29.16,35420.0,25.3754,25.3928,25.3754,25.3841,35420.0
2016-06-15 12:20:00,29.17,29.17,29.15,29.15,87368.0,25.3928,25.3928,25.3754,25.3754,87368.0
2016-06-15 12:25:00,29.14,29.16,29.13,29.14,13768.0,25.3666,25.3841,25.3579,25.3666,13768.0
2016-06-15 12:30:00,29.13,29.16,29.13,29.16,119024.0,25.3579,25.3841,25.3579,25.3841,119024.0
2016-06-15 12:35:00,29.15,29.16,29.13,29.15,18008.0,25.3754,25.3841,25.3579,25.3754,18008.0
2016-06-15 12:40:00,29.16,29.17,29.14,29.15,13092.0,25.3841,25.3928,25.3666,25.3754,13092.0
2016-06-15 12:45:00,29.15,29.17,29.14,29.14,14180.0,25.3754,25.3928,25.3666,25.3666,14180.0
2016-06-15 12:50:00,29.15,29.15,29.12,29.12,17152.0,25.3754,25.3754,25.3492,25.3492,17152.0
2016-06-15 12:55:00,29.13,29.13,29.11,29.11,17896.0,25.3579,25.3579,25.3405,25.3405,17896.0
2016-06-15 13:00:00,29.11,29.13,29.11,29.12,15552.0,25.3405,25.3579,25.3405,25.3492,15552.0
2016-06-15 13:05:00,29.11,29.13,29.1,29.1,44900.0,25.3405,25.3579,25.3318,25.3318,44900.0
2016-06-15 13:10:00,29.1,29.12,29.1,29.11,13932.0,25.3318,25.3492,25.3318,25.3405,13932.0
2016-06-15 13:15:00,29.11,29.13,29.11,29.12,14428.0,25.3405,25.3579,25.3405,25.3492,14428.0
2016-06-15 13:20:00,29.12,29.14,29.11,29.12,20636.0,25.3492,25.3666,25.3405,25.3492,20636.0
2016-06-15 13:25:00,29.11,29.13,29.11,29.11,38932.0,25.3405,25.3579,25.3405,25.3405,38932.0
2016-06-15 13:30:00,29.12,29.14,29.12,29.14,12904.0,25.3492,25.3666,25.3492,25.3666,12904.0
2016-06-15 13:35:00,29.12,29.14,29.11,29.14,11576.0,25.3492,25.3666,25.3405,25.3666,11576.0
2016-06-15 13:40:00,29.15,29.16,29.14,29.16,11756.0,25.3754,25.3841,25.3666,25.3841,11756.0
2016-06-15 13:45:00,29.16,29.17,29.14,29.15,12524.0,25.3841,25.3928,25.3666,25.3754,12524.0
2016-06-15 13:50:00,29.15,29.15,29.13,29.14,12664.0,25.3754,25.3754,25.3579,25.3666,12664.0
2016-06-15 13:55:00,29.14,29.15,29.12,29.12,13020.0,25.3666,25.3754,25.3492,25.3492,13020.0
2016-06-15 14:00:00,29.15,29.22,29.08,29.09,29188.0,25.3754,25.4363,25.3144,25.3231,29188.0
2016-06-15 14:05:00,29.11,29.12,29.05,29.05,16624.0,25.3405,25.3492,25.2883,25.2883,16624.0
2016-06-15 14:10:00,29.06,29.06,29.0,29.01,27460.0,25.297,25.297,25.2448,25.2535,27460.0
2016-06-15 14:15:00,29.02,29.08,29.02,29.07,28732.0,25.2622,25.3144,25.2622,25.3057,28732.0
2016-06-15 14:20:00,29.06,29.07,29.02,29.04,27088.0,25.297,25.3057,25.2622,25.2796,27088.0
2016-06-15 14:25:00,29.04,29.05,29.02,29.02,42276.0,25.2796,25.2883,25.2622,25.2622,42276.0
2016-06-15 14:30:00,29.0,29.04,28.99,29.04,52756.0,25.2448,25.2796,25.2361,25.2796,52756.0
2016-06-15 14:35:00,29.04,29.06,29.02,29.02,10956.0,25.2796,25.297,25.2622,25.2622,10956.0
2016-06-15 14:40:00,29.02,29.07,29.02,29.07,32668.0,25.2622,25.3057,25.2622,25.3057,32668.0
2016-06-15 14:45:00,29.07,29.11,29.06,29.1,42696.0,25.3057,25.3405,25.297,25.3318,42696.0
2016-06-15 14:50:00,29.08,29.1,29.05,29.05,17040.0,25.3144,25.3318,25.2883,25.2883,17040.0
2016-06-15 14:55:00,29.06,29.11,29.06,29.11,27248.0,25.297,25.3405,25.297,25.3405,27248.0
2016-06-15 15:00:00,29.1,29.13,29.1,29.11,19608.0,25.3318,25.3579,25.3318,25.3405,19608.0
2016-06-15 15:05:00,29.12,29.13,29.11,29.13,17400.0,25.3492,25.3579,25.3405,25.3579,17400.0
2016-06-15 15:10:00,29.11,29.13,29.11,29.13,21444.0,25.3405,25.3579,25.3405,25.3579,21444.0
2016-06-15 15:15:00,29.11,29.11,29.09,29.1,19228.0,25.3405,25.3405,25.3231,25.3318,19228.0
2016-06-15 15:20:00,29.1,29.11,29.09,29.1,15992.0,25.3318,25.3405,25.3231,25.3318,15992.0
2016-06-15 15:25:00,29.1,29.11,29.08,29.08,29536.0,25.3318,25.3405,25.3144,25.3144,29536.0
2016-06-15 15:30:00,29.08,29.09,29.05,29.05,27332.0,25.3144,25.3231,25.2883,25.2883,27332.0
2016-06-15 15:35:00,29.05,29.05,28.99,28.99,21508.0,25.2883,25.2883,25.2361,25.2361,21508.0
2016-06-15 15:40:00,28.98,28.99,28.95,28.95,243636.0,25.2274,25.2361,25.2013,25.2013,243636.0
2016-06-15 15:45:00,28.95,28.96,28.93,28.95,11540.0,25.2013,25.21,25.1838,25.2013,11540.0
2016-06-15 15:50:00,28.94,28.94,28.9,28.9,46256.0,25.1925,25.1925,25.1577,25.1577,46256.0
2016-06-15 15:55:00,28.91,28.94,28.91,28.93,100980.0,25.1664,25.1925,25.1664,25.1838,100980.0
2016-06-16 09:30:00,28.75,28.78,28.69,28.71,39792.0,25.0271,25.0533,24.9749,24.9923,39792.0
2016-06-16 09:35:00,28.72,28.72,28.63,28.66,34644.0,25.001,25.001,24.9227,24.9488,34644.0
2016-06-16 09:40:00,28.62,28.63,28.61,28.61,9444.0,24.914,24.9227,24.9053,24.9053,9444.0
2016-06-16 09:45:00,28.63,28.66,28.6,28.66,8592.0,24.9227,24.9488,24.8966,24.9488,8592.0
2016-06-16 09:50:00,28.65,28.66,28.63,28.65,3268.0,24.9401,24.9488,24.9227,24.9401,3268.0
2016-06-16 09:55:00,28.63,28.63,28.58,28.58,8048.0,24.9227,24.9227,24.8792,24.8792,8048.0
2016-06-16 10:00:00,28.58,28.61,28.57,28.6,14056.0,24.8792,24.9053,24.8705,24.8966,14056.0
2016-06-16 10:05:00,28.59,28.61,28.59,28.59,11376.0,24.8879,24.9053,24.8879,24.8879,11376.0
2016-06-16 10:10:00,28.61,28.66,28.6,28.66,15336.0,24.9053,24.9488,24.8966,24.9488,15336.0
2016-06-16 10:15:00,28.66,28.66,28.61,28.61,13204.0,24.9488,24.9488,24.9053,24.9053,13204.0
2016-06-16 10:20:00,28.61,28.61,28.53,28.53,21880.0,24.9053,24.9053,24.8356,24.8356,21880.0
2016-06-16 10:25:00,28.53,28.59,28.53,28.59,3648.0,24.8356,24.8879,24.8356,24.8879,3648.0
2016-06-16 10:30:00,28.58,28.58,28.55,28.55,11248.0,24.8792,24.8792,24.853,24.853,11248.0
2016-06-16 10:35:00,28.55,28.56,28.51,28.52,44848.0,24.853,24.8618,24.8182,24.8269,44848.0
2016-06-16 10:40:00,28.51,28.54,28.5,28.54,39576.0,24.8182,24.8443,24.8095,24.8443,39576.0
2016-06-16 10:45:00,28.55,28.57,28.53,28.56,12340.0,24.853,24.8705,24.8356,24.8618,12340.0
2016-06-16 10:50:00,28.57,28.57,28.53,28.54,4872.0,24.8705,24.8705,24.8356,24.8443,4872.0
2016-06-16 10:55:00,28.56,28.57,28.55,28.57,5532.0,24.8618,24.8705,24.853,24.8705,5532.0
2016-06-16 11:00:00,28.57,28.61,28.57,28.6,32408.0,24.8705,24.9053,24.8705,24.8966,32408.0
2016-06-16 11:05:00,28.61,28.61,28.6,28.61,17956.0,24.9053,24.9053,24.8966,24.9053,17956.0
2016-06-16 11:10:00,28.61,28.67,28.61,28.67,16796.0,24.9053,24.9575,24.9053,24.9575,16796.0
2016-06-16 11:15:00,28.66,28.66,28.62,28.63,10388.0,24.9488,24.9488,24.914,24.9227,10388.0
2016-06-16 11:20:00,28.63,28.7,28.63,28.7,16004.0,24.9227,24.9836,24.9227,24.9836,16004.0
2016-06-16 11:25:00,28.7,28.77,28.7,28.76,20508.0,24.9836,25.0446,24.9836,25.0359,20508.0
2016-06-16 11:30:00,28.76,28.77,28.68,28.7,36264.0,25.0359,25.0446,24.9662,24.9836,36264.0
2016-06-16 11:35:00,28.69,28.71,28.68,28.71,12400.0,24.9749,24.9923,24.9662,24.9923,12400.0
2016-06-16 11:40:00,28.7,28.7,28.68,28.68,5124.0,24.9836,24.9836,24.9662,24.9662,5124.0
2016-06-16 11:45:00,28.66,28.66,28.64,28.65,24984.0,24.9488,24.9488,24.9314,24.9401,24984.0
2016-06-16 11:50:00,28.65,28.66,28.62,28.65,33388.0,24.9401,24.9488,24.914,24.9401,33388.0
2016-06-16 11:55:00,28.63,28.63,28.61,28.61,8784.0,24.9227,24.9227,24.9053,24.9053,8784.0
2016-06-16 12:00:00,28.62,28.63,28.59,28.63,17608.0,24.914,24.9227,24.8879,24.9227,17608.0
2016-06-16 12:05:00,28.63,28.63,28.61,28.62,8640.0,24.9227,24.9227,24.9053,24.914,8640.0
2016-06-16 12:10:00,28.63,28.63,28.6,28.63,9020.0,24.9227,24.9227,24.8966,24.9227,9020.0
2016-06-16 12:15:00,28.62,28.67,28.62,28.67,19864.0,24.914,24.9575,24.914,24.9575,19864.0
2016-06-16 12:20:00,28.67,28.72,28.65,28.71,24336.0,24.9575,25.001,24.9401,24.9923,24336.0
2016-06-16 12:25:00,28.73,28.74,28.71,28.72,22352.0,25.0097,25.0184,24.9923,25.001,22352.0
2016-06-16 12:30:00,28.72,28.72,28.68,28.69,24252.0,25.001,25.001,24.9662,24.9749,24252.0
2016-06-16 12:35:00,28.7,28.76,28.68,28.74,31932.0,24.9836,25.0359,24.9662,25.0184,31932.0
2016-06-16 12:40:00,28.74,28.79,28.74,28.78,24968.0,25.0184,25.062,25.0184,25.0533,24968.0
2016-06-16 12:45:00,28.78,28.79,28.74,28.74,30684.0,25.0533,25.062,25.0184,25.0184,30684.0
2016-06-16 12:50:00,28.74,28.75,28.72,28.74,35016.0,25.0184,25.0271,25.001,25.0184,35016.0
2016-06-16 12:55:00,28.74,28.75,28.72,28.74,19060.0,25.0184,25.0271,25.001,25.0184,19060.0
2016-06-16 13:00:00,28.74,28.8,28.74,28.8,10584.0,25.0184,25.0707,25.0184,25.0707,10584.0
2016-06-16 13:05:00,28.78,28.8,28.74,28.76,31968.0,25.0533,25.0707,25.0184,25.0359,31968.0
2016-06-16 13:10:00,28.77,28.79,28.73,28.73,20912.0,25.0446,25.062,25.0097,25.0097,20912.0
2016-06-16 13:15:00,28.74,28.76,28.73,28.76,22240.0,25.0184,25.0359,25.0097,25.0359,22240.0
2016-06-16 13:20:00,28.76,28.78,28.75,28.77,20176.0,25.0359,25.0533,25.0271,25.0446,20176.0
2016-06-16 13:25:00,28.78,28.78,28.74,28.75,21756.0,25.0533,25.0533,25.0184,25.0271,21756.0
2016-06-16 13:30:00,28.74,28.76,28.68,28.71,28400.0,25.0184,25.0359,24.9662,24.9923,28400.0
2016-06-16 13:35:00,28.71,28.74,28.71,28.72,19900.0,24.9923,25.0184,24.9923,25.001,19900.0
2016-06-16 13:40:00,28.71,28.73,28.69,28.7,9356.0,24.9923,25.0097,24.9749,24.9836,9356.0
2016-06-16 13:45:00,28.69,28.7,28.66,28.68,19680.0,24.9749,24.9836,24.9488,24.9662,19680.0
2016-06-16 13:50:00,28.68,28.68,28.65,28.67,20840.0,24.9662,24.9662,24.9401,24.9575,20840.0
2016-06-16 13:55:00,28.67,28.68,28.64,28.65,16248.0,24.9575,24.9662,24.9314,24.9401,16248.0
2016-06-16 14:00:00,28.65,28.69,28.65,28.69,21900.0,24.9401,24.9749,24.9401,24.9749,21900.0
2016-06-16 14:05:00,28.7,28.7,28.67,28.7,26996.0,24.9836,24.9836,24.9575,24.9836,26996.0
2016-06-16 14:10:00,28.69,28.76,28.69,28.75,16996.0,24.9749,25.0359,24.9749,25.0271,16996.0
2016-06-16 14:15:00,28.74,28.83,28.74,28.83,41184.0,25.0184,25.0968,25.0184,25.0968,41184.0
2016-06-16 14:20:00,28.82,28.83,28.8,28.82,13268.0,25.0881,25.0968,25.0707,25.0881,13268.0
2016-06-16 14:25:00,28.81,28.81,28.74,28.76,33460.0,25.0794,25.0794,25.0184,25.0359,33460.0
2016-06-16 14:30:00,28.77,28.78,28.75,28.75,16400.0,25.0446,25.0533,25.0271,25.0271,16400.0
2016-06-16 14:35:00,28.76,28.77,28.75,28.76,18136.0,25.0359,25.0446,25.0271,25.0359,18136.0
2016-06-16 14:40:00,28.76,28.79,28.76,28.78,30240.0,25.0359,25.062,25.0359,25.0533,30240.0
2016-06-16 14:45:00,28.78,28.8,28.77,28.8,14268.0,25.0533,25.0707,25.0446,25.0707,14268.0
2016-06-16 14:50:00,28.81,28.86,28.8,28.86,12052.0,25.0794,25.1229,25.0707,25.1229,12052.0
2016-06-16 14:55:00,28.86,28.86,28.82,28.83,27612.0,25.1229,25.1229,25.0881,25.0968,27612.0
2016-06-16 15:00:00,28.84,28.85,28.82,28.82,6172.0,25.1055,25.1142,25.0881,25.0881,6172.0
2016-06-16 15:05:00,28.83,28.83,28.8,28.81,20408.0,25.0968,25.0968,25.0707,25.0794,20408.0
2016-06-16 15:10:00,28.8,28.83,28.8,28.83,16876.0,25.0707,25.0968,25.0707,25.0968,16876.0
2016-06-16 15:15:00,28.82,28.83,28.8,28.8,24228.0,25.0881,25.0968,25.0707,25.0707,24228.0
2016-06-16 15:20:00,28.79,28.85,28.78,28.85,19268.0,25.062,25.1142,25.0533,25.1142,19268.0
2016-06-16 15:25:00,28.84,28.89,28.84,28.88,13004.0,25.1055,25.149,25.1055,25.1403,13004.0
2016-06-16 15:30:00,28.9,28.91,28.89,28.91,41556.0,25.1577,25.1664,25.149,25.1664,41556.0
2016-06-16 15:35:00,28.9,28.9,28.85,28.87,35744.0,25.1577,25.1577,25.1142,25.1316,35744.0
2016-06-16 15:40:00,28.88,28.89,28.86,28.88,18296.0,25.1403,25.149,25.1229,25.1403,18296.0
2016-06-16 15:45:00,28.87,28.87,28.85,28.86,21852.0,25.1316,25.1316,25.1142,25.1229,21852.0
2016-06-16 15:50:00,28.84,28.86,28.84,28.86,15744.0,25.1055,25.1229,25.1055,25.1229,15744.0
2016-06-16 15:55:00,28.86,28.92,28.86,28.91,67512.0,25.1229,25.1751,25.1229,25.1664,67512.0
2016-06-17 09:30:00,28.93,28.93,28.88,28.9,36468.0,25.1838,25.1838,25.1403,25.1577,36468.0
2016-06-17 09:35:00,28.86,28.87,28.79,28.82,32796.0,25.1229,25.1316,25.062,25.0881,32796.0
2016-06-17 09:40:00,28.84,28.89,28.82,28.89,6856.0,25.1055,25.149,25.0881,25.149,6856.0
2016-06-17 09:45:00,28.92,28.92,28.88,28.89,8604.0,25.1751,25.1751,25.1403,25.149,8604.0
2016-06-17 09:50:00,28.89,28.96,28.88,28.9,18576.0,25.149,25.21,25.1403,25.1577,18576.0
2016-06-17 09:55:00,28.9,28.93,28.88,28.93,27136.0,25.1577,25.1838,25.1403,25.1838,27136.0
2016-06-17 10:00:00,28.93,28.95,28.91,28.93,16540.0,25.1838,25.2013,25.1664,25.1838,16540.0
2016-06-17 10:05:00,28.94,28.96,28.93,28.95,73104.0,25.1925,25.21,25.1838,25.2013,73104.0
2016-06-17 10:10:00,28.94,28.99,28.94,28.97,15468.0,25.1925,25.2361,25.1925,25.2187,15468.0
2016-06-17 10:15:00,28.97,29.0,28.97,28.99,10720.0,25.2187,25.2448,25.2187,25.2361,10720.0
2016-06-17 10:20:00,28.98,29.0,28.94,28.94,75004.0,25.2274,25.2448,25.1925,25.1925,75004.0
2016-06-17 10:25:00,28.95,28.96,28.93,28.94,201660.0,25.2013,25.21,25.1838,25.1925,201660.0
2016-06-17 10:30:00,28.9,28.93,28.88,28.92,9488.0,25.1577,25.1838,25.1403,25.1751,9488.0
2016-06-17 10:35:00,28.93,28.98,28.91,28.95,23680.0,25.1838,25.2274,25.1664,25.2013,23680.0
2016-06-17 10:40:00,28.95,28.97,28.94,28.97,6620.0,25.2013,25.2187,25.1925,25.2187,6620.0
2016-06-17 10:45:00,28.99,29.04,28.99,29.03,18900.0,25.2361,25.2796,25.2361,25.2709,18900.0
2016-06-17 10:50:00,29.02,29.02,28.99,28.99,16756.0,25.2622,25.2622,25.2361,25.2361,16756.0
2016-06-17 10:55:00,28.97,28.98,28.94,28.94,11136.0,25.2187,25.2274,25.1925,25.1925,11136.0
2016-06-17 11:00:00,28.95,28.95,28.86,28.86,22448.0,25.2013,25.2013,25.1229,25.1229,22448.0
2016-06-17 11:05:00,28.85,28.89,28.85,28.86,18604.0,25.1142,25.149,25.1142,25.1229,18604.0
2016-06-17 11:10:00,28.86,28.86,28.8,28.8,45592.0,25.1229,25.1229,25.0707,25.0707,45592.0
2016-06-17 11:15:00,28.81,28.85,28.8,28.85,24900.0,25.0794,25.1142,25.0707,25.1142,24900.0
2016-06-17 11:20:00,28.85,28.89,28.85,28.86,18912.0,25.1142,25.149,25.1142,25.1229,18912.0
2016-06-17 11:25:00,28.86,28.86,28.79,28.79,14600.0,25.1229,25.1229,25.062,25.062,14600.0
2016-06-17 11:30:00,28.77,28.81,28.77,28.8,20656.0,25.0446,25.0794,25.0446,25.0707,20656.0
2016-06-17 11:35:00,28.79,28.82,28.77,28.82,15948.0,25.062,25.0881,25.0446,25.0881,15948.0
2016-06-17 11:40:00,28.83,28.86,28.83,28.84,9652.0,25.0968,25.1229,25.0968,25.1055,9652.0
2016-06-17 11:45:00,28.85,28.88,28.85,28.88,6776.0,25.1142,25.1403,25.1142,25.1403,6776.0
2016-06-17 11:50:00,28.88,28.9,28.86,28.86,7696.0,25.1403,25.1577,25.1229,25.1229,7696.0
2016-06-17 11:55:00,28.82,28.86,28.82,28.84,3056.0,25.0881,25.1229,25.0881,25.1055,3056.0
2016-06-17 12:00:00,28.86,28.87,28.85,28.87,24796.0,25.1229,25.1316,25.1142,25.1316,24796.0
2016-06-17 12:05:00,28.86,28.9,28.85,28.9,16084.0,25.1229,25.1577,25.1142,25.1577,16084.0
2016-06-17 12:10:00,28.9,28.91,28.9,28.9,31012.0,25.1577,25.1664,25.1577,25.1577,31012.0
2016-06-17 12:15:00,28.89,28.89,28.84,28.85,11352.0,25.149,25.149,25.1055,25.1142,11352.0
2016-06-17 12:20:00,28.84,28.85,28.83,28.84,5640.0,25.1055,25.1142,25.0968,25.1055,5640.0
2016-06-17 12:25:00,28.84,28.85,28.81,28.85,4380.0,25.1055,25.1142,25.0794,25.1142,4380.0
2016-06-17 12:30:00,28.85,28.85,28.82,28.84,6004.0,25.1142,25.1142,25.0881,25.1055,6004.0
2016-06-17 12:35:00,28.85,28.86,28.83,28.84,6876.0,25.1142,25.1229,25.0968,25.1055,6876.0
2016-06-17 12:40:00,28.83,28.84,28.82,28.84,17916.0,25.0968,25.1055,25.0881,25.1055,17916.0
2016-06-17 12:45:00,28.85,28.85,28.79,28.79,10272.0,25.1142,25.1142,25.062,25.062,10272.0
2016-06-17 12:50:00,28.8,28.8,28.77,28.77,18640.0,25.0707,25.0707,25.0446,25.0446,18640.0
2016-06-17 12:55:00,28.77,28.79,28.75,28.77,11880.0,25.0446,25.062,25.0271,25.0446,11880.0
2016-06-17 13:00:00,28.76,28.78,28.72,28.74,60740.0,25.0359,25.0533,25.001,25.0184,60740.0
2016-06-17 13:05:00,28.75,28.81,28.74,28.81,15536.0,25.0271,25.0794,25.0184,25.0794,15536.0
2016-06-17 13:10:00,28.81,28.81,28.79,28.8,16388.0,25.0794,25.0794,25.062,25.0707,16388.0
2016-06-17 13:15:00,28.79,28.81,28.79,28.8,4008.0,25.062,25.0794,25.062,25.0707,4008.0
2016-06-17 13:20:00,28.81,28.82,28.8,28.82,13248.0,25.0794,25.0881,25.0707,25.0881,13248.0
2016-06-17 13:25:00,28.83,28.86,28.83,28.84,16116.0,25.0968,25.1229,25.0968,25.1055,16116.0
2016-06-17 13:30:00,28.83,28.84,28.82,28.82,7572.0,25.0968,25.1055,25.0881,25.0881,7572.0
2016-06-17 13:35:00,28.83,28.83,28.82,28.82,3200.0,25.0968,25.0968,25.0881,25.0881,3200.0
2016-06-17 13:40:00,28.85,28.85,28.83,28.83,3708.0,25.1142,25.1142,25.0968,25.0968,3708.0
2016-06-17 13:45:00,28.84,28.85,28.83,28.85,18208.0,25.1055,25.1142,25.0968,25.1142,18208.0
2016-06-17 13:50:00,28.86,28.88,28.85,28.85,17520.0,25.1229,25.1403,25.1142,25.1142,17520.0
2016-06-17 13:55:00,28.84,28.86,28.84,28.85,21112.0,25.1055,25.1229,25.1055,25.1142,21112.0
2016-06-17 14:00:00,28.84,28.86,28.83,28.83,20668.0,25.1055,25.1229,25.0968,25.0968,20668.0
2016-06-17 14:05:00,28.83,28.83,28.8,28.82,25556.0,25.0968,25.0968,25.0707,25.0881,25556.0
2016-06-17 14:10:00,28.83,28.85,28.82,28.84,13852.0,25.0968,25.1142,25.0881,25.1055,13852.0
2016-06-17 14:15:00,28.85,28.87,28.84,28.85,18408.0,25.1142,25.1316,25.1055,25.1142,18408.0
2016-06-17 14:20:00,28.85,28.88,28.84,28.88,17900.0,25.1142,25.1403,25.1055,25.1403,17900.0
2016-06-17 14:25:00,28.86,28.88,28.86,28.87,26164.0,25.1229,25.1403,25.1229,25.1316,26164.0
2016-06-17 14:30:00,28.86,28.9,28.86,28.89,12236.0,25.1229,25.1577,25.1229,25.149,12236.0
2016-06-17 14:35:00,28.9,28.9,28.88,28.89,9024.0,25.1577,25.1577,25.1403,25.149,9024.0
2016-06-17 14:40:00,28.88,28.93,28.86,28.91,24812.0,25.1403,25.1838,25.1229,25.1664,24812.0
2016-06-17 14:45:00,28.92,28.92,28.89,28.9,25076.0,25.1751,25.1751,25.149,25.1577,25076.0
2016-06-17 14:50:00,28.89,28.93,28.89,28.91,20360.0,25.149,25.1838,25.149,25.1664,20360.0
2016-06-17 14:55:00,28.91,28.92,28.89,28.89,15748.0,25.1664,25.1751,25.149,25.149,15748.0
2016-06-17 15:00:00,28.89,28.9,28.86,28.87,20500.0,25.149,25.1577,25.1229,25.1316,20500.0
2016-06-17 15:05:00,28.87,28.87,28.84,28.84,25256.0,25.1316,25.1316,25.1055,25.1055,25256.0
2016-06-17 15:10:00,28.84,28.86,28.84,28.86,12596.0,25.1055,25.1229,25.1055,25.1229,12596.0
2016-06-17 15:15:00,28.86,28.86,28.83,28.83,22600.0,25.1229,25.1229,25.0968,25.0968,22600.0
2016-06-17 15:20:00,28.84,28.86,28.84,28.86,17508.0,25.1055,25.1229,25.1055,25.1229,17508.0
2016-06-17 15:25:00,28.85,28.86,28.85,28.86,12880.0,25.1142,25.1229,25.1142,25.1229,12880.0
2016-06-17 15:30:00,28.85,28.87,28.85,28.86,23044.0,25.1142,25.1316,25.1142,25.1229,23044.0
2016-06-17 15:35:00,28.86,28.86,28.84,28.84,16868.0,25.1229,25.1229,25.1055,25.1055,16868.0
2016-06-17 15:40:00,28.84,28.85,28.83,28.85,23692.0,25.1055,25.1142,25.0968,25.1142,23692.0
2016-06-17 15:45:00,28.86,28.86,28.84,28.85,55004.0,25.1229,25.1229,25.1055,25.1142,55004.0
2016-06-17 15:50:00,28.84,28.86,28.83,28.85,43672.0,25.1055,25.1229,25.0968,25.1142,43672.0
2016-06-17 15:55:00,28.85,28.86,28.83,28.83,165476.0,25.1142,25.1229,25.0968,25.0968,165476.0
2016-06-20 09:30:00,29.25,29.31,29.2,29.26,101088.0,25.4624,25.5146,25.4189,25.4711,101088.0
2016-06-20 09:35:00,29.26,29.28,29.2,29.24,12312.0,25.4711,25.4885,25.4189,25.4537,12312.0
2016-06-20 09:40:00,29.28,29.31,29.27,29.3,13236.0,25.4885,25.5146,25.4798,25.5059,13236.0
2016-06-20 09:45:00,29.3,29.31,29.24,29.28,15392.0,25.5059,25.5146,25.4537,25.4885,15392.0
2016-06-20 09:50:00,29.26,29.27,29.23,29.26,12964.0,25.4711,25.4798,25.445,25.4711,12964.0
2016-06-20 09:55:00,29.28,29.28,29.25,29.27,15408.0,25.4885,25.4885,25.4624,25.4798,15408.0
2016-06-20 10:00:00,29.27,29.36,29.25,29.36,24968.0,25.4798,25.5582,25.4624,25.5582,24968.0
2016-06-20 10:05:00,29.38,29.41,29.37,29.39,20084.0,25.5756,25.6017,25.5669,25.5843,20084.0
2016-06-20 10:10:00,29.39,29.41,29.37,29.37,12428.0,25.5843,25.6017,25.5669,25.5669,12428.0
2016-06-20 10:15:00,29.37,29.41,29.36,29.41,20756.0,25.5669,25.6017,25.5582,25.6017,20756.0
2016-06-20 10:20:00,29.42,29.42,29.39,29.39,17944.0,25.6104,25.6104,25.5843,25.5843,17944.0
2016-06-20 10:25:00,29.39,29.39,29.37,29.39,7268.0,25.5843,25.5843,25.5669,25.5843,7268.0
2016-06-20 10:30:00,29.39,29.39,29.37,29.38,10560.0,25.5843,25.5843,25.5669,25.5756,10560.0
2016-06-20 10:35:00,29.38,29.38,29.34,29.34,14336.0,25.5756,25.5756,25.5407,25.5407,14336.0
2016-06-20 10:40:00,29.35,29.4,29.35,29.4,18508.0,25.5495,25.593,25.5495,25.593,18508.0
2016-06-20 10:45:00,29.4,29.4,29.38,29.39,10628.0,25.593,25.593,25.5756,25.5843,10628.0
2016-06-20 10:50:00,29.38,29.4,29.37,29.38,13404.0,25.5756,25.593,25.5669,25.5756,13404.0
2016-06-20 10:55:00,29.4,29.41,29.39,29.39,16964.0,25.593,25.6017,25.5843,25.5843,16964.0
2016-06-20 11:00:00,29.4,29.4,29.38,29.4,5692.0,25.593,25.593,25.5756,25.593,5692.0
2016-06-20 11:05:00,29.4,29.43,29.39,29.43,45744.0,25.593,25.6191,25.5843,25.6191,45744.0
2016-06-20 11:10:00,29.43,29.43,29.4,29.4,4000.0,25.6191,25.6191,25.593,25.593,4000.0
2016-06-20 11:15:00,29.4,29.4,29.39,29.4,6212.0,25.593,25.593,25.5843,25.593,6212.0
2016-06-20 11:20:00,29.41,29.42,29.38,29.39,36892.0,25.6017,25.6104,25.5756,25.5843,36892.0
2016-06-20 11:25:00,29.4,29.43,29.4,29.4,9076.0,25.593,25.6191,25.593,25.593,9076.0
2016-06-20 11:30:00,29.4,29.41,29.39,29.4,12888.0,25.593,25.6017,25.5843,25.593,12888.0
2016-06-20 11:35:00,29.4,29.4,29.39,29.4,4344.0,25.593,25.593,25.5843,25.593,4344.0
2016-06-20 11:40:00,29.4,29.41,29.4,29.4,7012.0,25.593,25.6017,25.593,25.593,7012.0
2016-06-20 11:45:00,29.4,29.4,29.35,29.35,8764.0,25.593,25.593,25.5495,25.5495,8764.0
2016-06-20 11:50:00,29.36,29.37,29.36,29.37,6924.0,25.5582,25.5669,25.5582,25.5669,6924.0
2016-06-20 11:55:00,29.36,29.4,29.36,29.4,3944.0,25.5582,25.593,25.5582,25.593,3944.0
2016-06-20 12:00:00,29.43,29.43,29.41,29.43,11080.0,25.6191,25.6191,25.6017,25.6191,11080.0
2016-06-20 12:05:00,29.43,29.45,29.43,29.45,6440.0,25.6191,25.6365,25.6191,25.6365,6440.0
2016-06-20 12:10:00,29.45,29.46,29.42,29.42,6052.0,25.6365,25.6452,25.6104,25.6104,6052.0
2016-06-20 12:15:00,29.4,29.41,29.39,29.4,15352.0,25.593,25.6017,25.5843,25.593,15352.0
2016-06-20 12:20:00,29.41,29.41,29.4,29.4,1200.0,25.6017,25.6017,25.593,25.593,1200.0
2016-06-20 12:25:00,29.43,29.43,29.4,29.4,8424.0,25.6191,25.6191,25.593,25.593,8424.0
2016-06-20 12:30:00,29.41,29.42,29.4,29.41,65608.0,25.6017,25.6104,25.593,25.6017,65608.0
2016-06-20 12:35:00,29.42,29.43,29.4,29.41,3512.0,25.6104,25.6191,25.593,25.6017,3512.0
2016-06-20 12:40:00,29.41,29.41,29.4,29.4,5728.0,25.6017,25.6017,25.593,25.593,5728.0
2016-06-20 12:45:00,29.38,29.4,29.38,29.4,7468.0,25.5756,25.593,25.5756,25.593,7468.0
2016-06-20 12:50:00,29.4,29.41,29.4,29.4,12428.0,25.593,25.6017,25.593,25.593,12428.0
2016-06-20 12:55:00,29.41,29.42,29.38,29.38,6124.0,25.6017,25.6104,25.5756,25.5756,6124.0
2016-06-20 13:00:00,29.38,29.4,29.38,29.38,7240.0,25.5756,25.593,25.5756,25.5756,7240.0
2016-06-20 13:05:00,29.39,29.4,29.39,29.39,8060.0,25.5843,25.593,25.5843,25.5843,8060.0
2016-06-20 13:10:00,29.39,29.39,29.32,29.32,40220.0,25.5843,25.5843,25.5233,25.5233,40220.0
2016-06-20 13:15:00,29.32,29.36,29.32,29.36,22804.0,25.5233,25.5582,25.5233,25.5582,22804.0
2016-06-20 13:20:00,29.35,29.37,29.35,29.37,7692.0,25.5495,25.5669,25.5495,25.5669,7692.0
2016-06-20 13:25:00,29.38,29.38,29.34,29.34,15660.0,25.5756,25.5756,25.5407,25.5407,15660.0
2016-06-20 13:30:00,29.34,29.36,29.33,29.36,29536.0,25.5407,25.5582,25.532,25.5582,29536.0
2016-06-20 13:35:00,29.35,29.37,29.35,29.35,5840.0,25.5495,25.5669,25.5495,25.5495,5840.0
2016-06-20 13:40:00,29.35,29.35,29.35,29.35,2960.0,25.5495,25.5495,25.5495,25.5495,2960.0
2016-06-20 13:45:00,29.35,29.36,29.32,29.34,48756.0,25.5495,25.5582,25.5233,25.5407,48756.0
2016-06-20 13:50:00,29.34,29.36,29.34,29.35,5688.0,25.5407,25.5582,25.5407,25.5495,5688.0
2016-06-20 13:55:00,29.35,29.36,29.34,29.36,12336.0,25.5495,25.5582,25.5407,25.5582,12336.0
2016-06-20 14:00:00,29.34,29.35,29.33,29.33,11568.0,25.5407,25.5495,25.532,25.532,11568.0
2016-06-20 14:05:00,29.33,29.33,29.3,29.3,18888.0,25.532,25.532,25.5059,25.5059,18888.0
2016-06-20 14:10:00,29.3,29.31,29.28,29.3,9352.0,25.5059,25.5146,25.4885,25.5059,9352.0
2016-06-20 14:15:00,29.3,29.3,29.28,29.29,26796.0,25.5059,25.5059,25.4885,25.4972,26796.0
2016-06-20 14:20:00,29.29,29.31,29.29,29.31,2940.0,25.4972,25.5146,25.4972,25.5146,2940.0
2016-06-20 14:25:00,29.31,29.31,29.28,29.3,48540.0,25.5146,25.5146,25.4885,25.5059,48540.0
2016-06-20 14:30:00,29.3,29.3,29.29,29.3,14512.0,25.5059,25.5059,25.4972,25.5059,14512.0
2016-06-20 14:35:00,29.31,29.31,29.27,29.27,30368.0,25.5146,25.5146,25.4798,25.4798,30368.0
2016-06-20 14:40:00,29.28,29.29,29.27,29.28,18472.0,25.4885,25.4972,25.4798,25.4885,18472.0
2016-06-20 14:45:00,29.29,29.31,29.29,29.31,14284.0,25.4972,25.5146,25.4972,25.5146,14284.0
2016-06-20 14:50:00,29.31,29.33,29.31,29.32,19420.0,25.5146,25.532,25.5146,25.5233,19420.0
2016-06-20 14:55:00,29.32,29.34,29.32,29.33,24784.0,25.5233,25.5407,25.5233,25.532,24784.0
2016-06-20 15:00:00,29.33,29.34,29.31,29.33,11500.0,25.532,25.5407,25.5146,25.532,11500.0
2016-06-20 15:05:00,29.33,29.33,29.3,29.3,10508.0,25.532,25.532,25.5059,25.5059,10508.0
2016-06-20 15:10:00,29.3,29.3,29.29,29.3,11356.0,25.5059,25.5059,25.4972,25.5059,11356.0
2016-06-20 15:15:00,29.3,29.3,29.27,29.28,14548.0,25.5059,25.5059,25.4798,25.4885,14548.0
2016-06-20 15:20:00,29.28,29.29,29.27,29.28,16588.0,25.4885,25.4972,25.4798,25.4885,16588.0
2016-06-20 15:25:00,29.28,29.28,29.23,29.23,49752.0,25.4885,25.4885,25.445,25.445,49752.0
2016-06-20 15:30:00,29.23,29.23,29.23,29.23,2828.0,25.445,25.445,25.445,25.445,2828.0
2016-06-20 15:35:00,29.23,29.25,29.22,29.25,11808.0,25.445,25.4624,25.4363,25.4624,11808.0
2016-06-20 15:40:00,29.24,29.27,29.23,29.25,30864.0,25.4537,25.4798,25.445,25.4624,30864.0
2016-06-20 15:45:00,29.26,29.26,29.2,29.21,45380.0,25.4711,25.4711,25.4189,25.4276,45380.0
2016-06-20 15:50:00,29.21,29.21,29.18,29.18,78808.0,25.4276,25.4276,25.4015,25.4015,78808.0
2016-06-20 15:55:00,29.18,29.21,29.18,29.18,125560.0,25.4015,25.4276,25.4015,25.4015,125560.0
2016-06-21 09:30:00,29.1,29.1,29.05,29.08,46448.0,25.4097,25.4097,25.3661,25.3923,46448.0
2016-06-21 09:35:00,29.08,29.1,28.99,29.04,17140.0,25.3923,25.4097,25.3137,25.3573,17140.0
2016-06-21 09:40:00,29.04,29.04,28.99,28.99,5864.0,25.3573,25.3573,25.3137,25.3137,5864.0
2016-06-21 09:45:00,29.01,29.02,28.96,29.02,8000.0,25.3311,25.3399,25.2875,25.3399,8000.0
2016-06-21 09:50:00,29.0,29.03,28.94,28.98,25428.0,25.3224,25.3486,25.27,25.3049,25428.0
2016-06-21 09:55:00,28.97,28.98,28.95,28.98,23184.0,25.2962,25.3049,25.2788,25.3049,23184.0
2016-06-21 10:00:00,28.96,28.98,28.92,28.93,48752.0,25.2875,25.3049,25.2526,25.2613,48752.0
2016-06-21 10:05:00,28.95,29.0,28.93,28.98,14328.0,25.2788,25.3224,25.2613,25.3049,14328.0
2016-06-21 10:10:00,28.98,29.04,28.98,29.03,21408.0,25.3049,25.3573,25.3049,25.3486,21408.0
2016-06-21 10:15:00,29.04,29.04,28.98,28.99,7160.0,25.3573,25.3573,25.3049,25.3137,7160.0
2016-06-21 10:20:00,28.98,28.98,28.87,28.9,26000.0,25.3049,25.3049,25.2089,25.2351,26000.0
2016-06-21 10:25:00,28.91,28.97,28.9,28.95,15884.0,25.2438,25.2962,25.2351,25.2788,15884.0
2016-06-21 10:30:00,28.96,28.97,28.93,28.94,15368.0,25.2875,25.2962,25.2613,25.27,15368.0
2016-06-21 10:35:00,28.94,28.95,28.9,28.9,16424.0,25.27,25.2788,25.2351,25.2351,16424.0
2016-06-21 10:40:00,28.9,28.92,28.86,28.91,27584.0,25.2351,25.2526,25.2002,25.2438,27584.0
2016-06-21 10:45:00,28.9,28.92,28.88,28.91,7212.0,25.2351,25.2526,25.2176,25.2438,7212.0
2016-06-21 10:50:00,28.88,28.91,28.88,28.91,12092.0,25.2176,25.2438,25.2176,25.2438,12092.0
2016-06-21 10:55:00,28.9,28.91,28.87,28.88,15828.0,25.2351,25.2438,25.2089,25.2176,15828.0
2016-06-21 11:00:00,28.87,28.95,28.87,28.94,7704.0,25.2089,25.2788,25.2089,25.27,7704.0
2016-06-21 11:05:00,28.96,28.97,28.93,28.95,15928.0,25.2875,25.2962,25.2613,25.2788,15928.0
2016-06-21 11:10:00,28.93,28.95,28.91,28.95,8296.0,25.2613,25.2788,25.2438,25.2788,8296.0
2016-06-21 11:15:00,28.96,29.0,28.96,28.99,17500.0,25.2875,25.3224,25.2875,25.3137,17500.0
2016-06-21 11:20:00,29.0,29.02,28.98,28.99,14756.0,25.3224,25.3399,25.3049,25.3137,14756.0
2016-06-21 11:25:00,28.99,29.03,28.99,29.02,17564.0,25.3137,25.3486,25.3137,25.3399,17564.0
2016-06-21 11:30:00,29.01,29.01,28.91,28.93,18164.0,25.3311,25.3311,25.2438,25.2613,18164.0
2016-06-21 11:35:00,28.93,28.93,28.91,28.93,8808.0,25.2613,25.2613,25.2438,25.2613,8808.0
2016-06-21 11:40:00,28.93,28.93,28.92,28.93,8084.0,25.2613,25.2613,25.2526,25.2613,8084.0
2016-06-21 11:45:00,28.91,28.92,28.89,28.89,14788.0,25.2438,25.2526,25.2264,25.2264,14788.0
2016-06-21 11:50:00,28.89,28.89,28.87,28.87,13588.0,25.2264,25.2264,25.2089,25.2089,13588.0
2016-06-21 11:55:00,28.87,28.93,28.87,28.93,20524.0,25.2089,25.2613,25.2089,25.2613,20524.0
2016-06-21 12:00:00,28.92,28.94,28.91,28.91,12628.0,25.2526,25.27,25.2438,25.2438,12628.0
2016-06-21 12:05:00,28.89,28.92,28.88,28.9,13632.0,25.2264,25.2526,25.2176,25.2351,13632.0
2016-06-21 12:10:00,28.91,28.91,28.89,28.91,11756.0,25.2438,25.2438,25.2264,25.2438,11756.0
2016-06-21 12:15:00,28.91,28.94,28.91,28.93,8120.0,25.2438,25.27,25.2438,25.2613,8120.0
2016-06-21 12:20:00,28.93,28.94,28.92,28.94,4176.0,25.2613,25.27,25.2526,25.27,4176.0
2016-06-21 12:25:00,28.93,28.93,28.93,28.93,1320.0,25.2613,25.2613,25.2613,25.2613,1320.0
2016-06-21 12:30:00,28.95,28.95,28.93,28.93,5632.0,25.2788,25.2788,25.2613,25.2613,5632.0
2016-06-21 12:35:00,28.94,28.95,28.93,28.93,11896.0,25.27,25.2788,25.2613,25.2613,11896.0
2016-06-21 12:40:00,28.93,28.93,28.92,28.93,8564.0,25.2613,25.2613,25.2526,25.2613,8564.0
2016-06-21 12:45:00,28.93,28.94,28.91,28.92,10372.0,25.2613,25.27,25.2438,25.2526,10372.0
2016-06-21 12:50:00,28.91,28.91,28.9,28.91,10324.0,25.2438,25.2438,25.2351,25.2438,10324.0
2016-06-21 12:55:00,28.92,28.93,28.91,28.92,14760.0,25.2526,25.2613,25.2438,25.2526,14760.0
2016-06-21 13:00:00,28.92,28.92,28.92,28.92,7796.0,25.2526,25.2526,25.2526,25.2526,7796.0
2016-06-21 13:05:00,28.93,28.95,28.92,28.95,12236.0,25.2613,25.2788,25.2526,25.2788,12236.0
2016-06-21 13:10:00,28.94,28.95,28.93,28.94,7688.0,25.27,25.2788,25.2613,25.27,7688.0
2016-06-21 13:15:00,28.93,28.95,28.93,28.95,11680.0,25.2613,25.2788,25.2613,25.2788,11680.0
2016-06-21 13:20:00,28.93,28.93,28.9,28.9,9084.0,25.2613,25.2613,25.2351,25.2351,9084.0
2016-06-21 13:25:00,28.91,28.93,28.9,28.92,16672.0,25.2438,25.2613,25.2351,25.2526,16672.0
2016-06-21 13:30:00,28.92,28.93,28.92,28.92,5944.0,25.2526,25.2613,25.2526,25.2526,5944.0
2016-06-21 13:35:00,28.92,28.92,28.86,28.88,41820.0,25.2526,25.2526,25.2002,25.2176,41820.0
2016-06-21 13:40:00,28.9,28.92,28.88,28.91,10668.0,25.2351,25.2526,25.2176,25.2438,10668.0
2016-06-21 13:45:00,28.92,28.92,28.89,28.9,23020.0,25.2526,25.2526,25.2264,25.2351,23020.0
2016-06-21 13:50:00,28.91,28.92,28.9,28.91,13160.0,25.2438,25.2526,25.2351,25.2438,13160.0
2016-06-21 13:55:00,28.91,28.94,28.9,28.94,40752.0,25.2438,25.27,25.2351,25.27,40752.0
2016-06-21 14:00:00,28.94,28.94,28.91,28.93,6068.0,25.27,25.27,25.2438,25.2613,6068.0
2016-06-21 14:05:00,28.93,28.94,28.92,28.94,13188.0,25.2613,25.27,25.2526,25.27,13188.0
2016-06-21 14:10:00,28.97,28.97,28.95,28.96,14400.0,25.2962,25.2962,25.2788,25.2875,14400.0
2016-06-21 14:15:00,28.97,28.98,28.96,28.97,14788.0,25.2962,25.3049,25.2875,25.2962,14788.0
2016-06-21 14:20:00,28.96,28.98,28.96,28.98,33124.0,25.2875,25.3049,25.2875,25.3049,33124.0
2016-06-21 14:25:00,28.99,29.01,28.98,29.01,17944.0,25.3137,25.3311,25.3049,25.3311,17944.0
2016-06-21 14:30:00,29.02,29.06,29.01,29.06,183832.0,25.3399,25.3748,25.3311,25.3748,183832.0
2016-06-21 14:35:00,29.06,29.13,29.06,29.11,30824.0,25.3748,25.4359,25.3748,25.4185,30824.0
2016-06-21 14:40:00,29.11,29.11,29.06,29.08,16632.0,25.4185,25.4185,25.3748,25.3923,16632.0
2016-06-21 14:45:00,29.06,29.1,29.06,29.07,10432.0,25.3748,25.4097,25.3748,25.3835,10432.0
2016-06-21 14:50:00,29.08,29.08,29.06,29.06,42416.0,25.3923,25.3923,25.3748,25.3748,42416.0
2016-06-21 14:55:00,29.06,29.06,29.05,29.05,7272.0,25.3748,25.3748,25.3661,25.3661,7272.0
2016-06-21 15:00:00,29.04,29.05,29.03,29.03,7892.0,25.3573,25.3661,25.3486,25.3486,7892.0
2016-06-21 15:05:00,29.02,29.02,29.01,29.01,9072.0,25.3399,25.3399,25.3311,25.3311,9072.0
2016-06-21 15:10:00,29.02,29.03,29.01,29.03,19580.0,25.3399,25.3486,25.3311,25.3486,19580.0
2016-06-21 15:15:00,29.03,29.06,29.02,29.06,30496.0,25.3486,25.3748,25.3399,25.3748,30496.0
2016-06-21 15:20:00,29.06,29.06,29.02,29.03,23584.0,25.3748,25.3748,25.3399,25.3486,23584.0
2016-06-21 15:25:00,29.04,29.07,29.04,29.07,18764.0,25.3573,25.3835,25.3573,25.3835,18764.0
2016-06-21 15:30:00,29.06,29.06,29.03,29.04,6508.0,25.3748,25.3748,25.3486,25.3573,6508.0
2016-06-21 15:35:00,29.05,29.06,29.04,29.06,7968.0,25.3661,25.3748,25.3573,25.3748,7968.0
2016-06-21 15:40:00,29.03,29.04,29.01,29.03,13424.0,25.3486,25.3573,25.3311,25.3486,13424.0
2016-06-21 15:45:00,29.03,29.07,29.03,29.06,88632.0,25.3486,25.3835,25.3486,25.3748,88632.0
2016-06-21 15:50:00,29.06,29.07,29.05,29.07,151956.0,25.3748,25.3835,25.3661,25.3835,151956.0
2016-06-21 15:55:00,29.06,29.06,29.03,29.03,69024.0,25.3748,25.3748,25.3486,25.3486,69024.0
2016-06-22 09:30:00,29.08,29.11,29.05,29.08,48228.0,25.3923,25.4185,25.3661,25.3923,48228.0
2016-06-22 09:35:00,29.08,29.08,29.03,29.03,12880.0,25.3923,25.3923,25.3486,25.3486,12880.0
2016-06-22 09:40:00,29.05,29.09,29.05,29.06,16976.0,25.3661,25.401,25.3661,25.3748,16976.0
2016-06-22 09:45:00,29.06,29.06,29.04,29.06,5000.0,25.3748,25.3748,25.3573,25.3748,5000.0
2016-06-22 09:50:00,29.07,29.07,29.05,29.06,14152.0,25.3835,25.3835,25.3661,25.3748,14152.0
2016-06-22 09:55:00,29.05,29.06,29.0,29.0,6040.0,25.3661,25.3748,25.3224,25.3224,6040.0
2016-06-22 10:00:00,29.01,29.02,28.98,28.98,14800.0,25.3311,25.3399,25.3049,25.3049,14800.0
2016-06-22 10:05:00,28.96,29.02,28.95,29.0,21408.0,25.2875,25.3399,25.2788,25.3224,21408.0
2016-06-22 10:10:00,28.99,29.03,28.99,29.03,13096.0,25.3137,25.3486,25.3137,25.3486,13096.0
2016-06-22 10:15:00,29.02,29.05,29.02,29.03,13788.0,25.3399,25.3661,25.3399,25.3486,13788.0
2016-06-22 10:20:00,29.03,29.03,29.02,29.03,33636.0,25.3486,25.3486,25.3399,25.3486,33636.0
2016-06-22 10:25:00,29.03,29.05,29.02,29.04,26940.0,25.3486,25.3661,25.3399,25.3573,26940.0
2016-06-22 10:30:00,29.04,29.1,29.0,29.1,16356.0,25.3573,25.4097,25.3224,25.4097,16356.0
2016-06-22 10:35:00,29.1,29.1,29.06,29.07,29000.0,25.4097,25.4097,25.3748,25.3835,29000.0
2016-06-22 10:40:00,29.07,29.1,29.05,29.08,18696.0,25.3835,25.4097,25.3661,25.3923,18696.0
2016-06-22 10:45:00,29.08,29.13,29.08,29.13,12472.0,25.3923,25.4359,25.3923,25.4359,12472.0
2016-06-22 10:50:00,29.15,29.18,29.15,29.18,33044.0,25.4534,25.4796,25.4534,25.4796,33044.0
2016-06-22 10:55:00,29.18,29.18,29.16,29.17,10520.0,25.4796,25.4796,25.4621,25.4709,10520.0
2016-06-22 11:00:00,29.16,29.17,29.14,29.17,10772.0,25.4621,25.4709,25.4447,25.4709,10772.0
2016-06-22 11:05:00,29.17,29.17,29.14,29.14,4044.0,25.4709,25.4709,25.4447,25.4447,4044.0
2016-06-22 11:10:00,29.15,29.18,29.15,29.18,50660.0,25.4534,25.4796,25.4534,25.4796,50660.0
2016-06-22 11:15:00,29.16,29.21,29.16,29.21,64828.0,25.4621,25.5058,25.4621,25.5058,64828.0
2016-06-22 11:20:00,29.21,29.21,29.18,29.18,49032.0,25.5058,25.5058,25.4796,25.4796,49032.0
2016-06-22 11:25:00,29.18,29.19,29.16,29.19,167732.0,25.4796,25.4883,25.4621,25.4883,167732.0
2016-06-22 11:30:00,29.17,29.17,29.1,29.1,27288.0,25.4709,25.4709,25.4097,25.4097,27288.0
2016-06-22 11:35:00,29.11,29.16,29.11,29.15,36568.0,25.4185,25.4621,25.4185,25.4534,36568.0
2016-06-22 11:40:00,29.15,29.15,29.11,29.14,10928.0,25.4534,25.4534,25.4185,25.4447,10928.0
2016-06-22 11:45:00,29.13,29.15,29.13,29.14,17616.0,25.4359,25.4534,25.4359,25.4447,17616.0
2016-06-22 11:50:00,29.13,29.14,29.11,29.14,23896.0,25.4359,25.4447,25.4185,25.4447,23896.0
2016-06-22 11:55:00,29.14,29.15,29.14,29.15,3800.0,25.4447,25.4534,25.4447,25.4534,3800.0
2016-06-22 12:00:00,29.15,29.16,29.13,29.14,21420.0,25.4534,25.4621,25.4359,25.4447,21420.0
2016-06-22 12:05:00,29.13,29.15,29.11,29.13,13416.0,25.4359,25.4534,25.4185,25.4359,13416.0
2016-06-22 12:10:00,29.13,29.14,29.13,29.13,6264.0,25.4359,25.4447,25.4359,25.4359,6264.0
2016-06-22 12:15:00,29.13,29.14,29.1,29.1,7200.0,25.4359,25.4447,25.4097,25.4097,7200.0
2016-06-22 12:20:00,29.11,29.11,29.01,29.01,27484.0,25.4185,25.4185,25.3311,25.3311,27484.0
2016-06-22 12:25:00,29.0,29.04,29.0,29.04,46932.0,25.3224,25.3573,25.3224,25.3573,46932.0
2016-06-22 12:30:00,29.03,29.06,29.03,29.06,13068.0,25.3486,25.3748,25.3486,25.3748,13068.0
2016-06-22 12:35:00,29.05,29.05,29.03,29.03,13244.0,25.3661,25.3661,25.3486,25.3486,13244.0
2016-06-22 12:40:00,29.03,29.03,29.0,29.0,16584.0,25.3486,25.3486,25.3224,25.3224,16584.0
2016-06-22 12:45:00,28.99,28.99,28.96,28.99,18824.0,25.3137,25.3137,25.2875,25.3137,18824.0
2016-06-22 12:50:00,28.98,29.0,28.97,28.99,54368.0,25.3049,25.3224,25.2962,25.3137,54368.0
2016-06-22 12:55:00,28.98,29.02,28.98,29.01,7660.0,25.3049,25.3399,25.3049,25.3311,7660.0
2016-06-22 13:00:00,28.99,29.01,28.98,28.98,27596.0,25.3137,25.3311,25.3049,25.3049,27596.0
2016-06-22 13:05:00,28.99,28.99,28.94,28.94,13056.0,25.3137,25.3137,25.27,25.27,13056.0
2016-06-22 13:10:00,28.92,28.96,28.92,28.96,15972.0,25.2526,25.2875,25.2526,25.2875,15972.0
2016-06-22 13:15:00,28.95,28.96,28.93,28.94,17504.0,25.2788,25.2875,25.2613,25.27,17504.0
2016-06-22 13:20:00,28.93,28.94,28.92,28.93,12216.0,25.2613,25.27,25.2526,25.2613,12216.0
2016-06-22 13:25:00,28.91,28.93,28.91,28.92,25576.0,25.2438,25.2613,25.2438,25.2526,25576.0
2016-06-22 13:30:00,28.93,28.94,28.92,28.93,15688.0,25.2613,25.27,25.2526,25.2613,15688.0
2016-06-22 13:35:00,28.93,28.96,28.93,28.96,73864.0,25.2613,25.2875,25.2613,25.2875,73864.0
2016-06-22 13:40:00,28.97,28.97,28.95,28.97,13052.0,25.2962,25.2962,25.2788,25.2962,13052.0
2016-06-22 13:45:00,28.97,28.98,28.97,28.98,1432.0,25.2962,25.3049,25.2962,25.3049,1432.0
2016-06-22 13:50:00,29.0,29.0,28.98,28.99,4432.0,25.3224,25.3224,25.3049,25.3137,4432.0
2016-06-22 13:55:00,28.99,29.0,28.98,28.98,4376.0,25.3137,25.3224,25.3049,25.3049,4376.0
2016-06-22 14:00:00,28.97,28.98,28.95,28.98,13848.0,25.2962,25.3049,25.2788,25.3049,13848.0
2016-06-22 14:05:00,28.98,28.98,28.96,28.96,6696.0,25.3049,25.3049,25.2875,25.2875,6696.0
2016-06-22 14:10:00,28.96,28.97,28.95,28.96,12492.0,25.2875,25.2962,25.2788,25.2875,12492.0
2016-06-22 14:15:00,28.96,28.98,28.96,28.96,16504.0,25.2875,25.3049,25.2875,25.2875,16504.0
2016-06-22 14:20:00,28.95,28.95,28.92,28.93,35956.0,25.2788,25.2788,25.2526,25.2613,35956.0
2016-06-22 14:25:00,28.94,28.97,28.94,28.97,33928.0,25.27,25.2962,25.27,25.2962,33928.0
2016-06-22 14:30:00,28.96,28.97,28.94,28.94,16940.0,25.2875,25.2962,25.27,25.27,16940.0
2016-06-22 14:35:00,28.93,28.94,28.93,28.93,11668.0,25.2613,25.27,25.2613,25.2613,11668.0
2016-06-22 14:40:00,28.93,28.95,28.93,28.94,63416.0,25.2613,25.2788,25.2613,25.27,63416.0
2016-06-22 14:45:00,28.94,28.94,28.91,28.92,19360.0,25.27,25.27,25.2438,25.2526,19360.0
2016-06-22 14:50:00,28.93,28.95,28.92,28.95,21460.0,25.2613,25.2788,25.2526,25.2788,21460.0
2016-06-22 14:55:00,28.97,28.97,28.95,28.95,15964.0,25.2962,25.2962,25.2788,25.2788,15964.0
2016-06-22 15:00:00,28.97,28.99,28.97,28.98,9960.0,25.2962,25.3137,25.2962,25.3049,9960.0
2016-06-22 15:05:00,28.97,28.97,28.93,28.94,15064.0,25.2962,25.2962,25.2613,25.27,15064.0
2016-06-22 15:10:00,28.93,28.96,28.93,28.94,15344.0,25.2613,25.2875,25.2613,25.27,15344.0
2016-06-22 15:15:00,28.95,28.95,28.94,28.95,5488.0,25.2788,25.2788,25.27,25.2788,5488.0
2016-06-22 15:20:00,28.93,28.93,28.91,28.92,8392.0,25.2613,25.2613,25.2438,25.2526,8392.0
2016-06-22 15:25:00,28.92,28.93,28.91,28.92,12036.0,25.2526,25.2613,25.2438,25.2526,12036.0
2016-06-22 15:30:00,28.91,28.93,28.91,28.93,16900.0,25.2438,25.2613,25.2438,25.2613,16900.0
2016-06-22 15:35:00,28.93,28.95,28.92,28.95,12192.0,25.2613,25.2788,25.2526,25.2788,12192.0
2016-06-22 15:40:00,28.96,28.96,28.93,28.94,18212.0,25.2875,25.2875,25.2613,25.27,18212.0
2016-06-22 15:45:00,28.95,28.96,28.91,28.92,61308.0,25.2788,25.2875,25.2438,25.2526,61308.0
2016-06-22 15:50:00,28.92,28.92,28.88,28.92,72960.0,25.2526,25.2526,25.2176,25.2526,72960.0
2016-06-22 15:55:00,28.92,28.92,28.89,28.9,28640.0,25.2526,25.2526,25.2264,25.2351,28640.0
2016-06-23 09:30:00,29.23,29.25,29.18,29.23,63316.0,25.5232,25.5407,25.4796,25.5232,63316.0
2016-06-23 09:35:00,29.24,29.27,29.22,29.26,22808.0,25.532,25.5582,25.5145,25.5494,22808.0
2016-06-23 09:40:00,29.27,29.29,29.23,29.29,45160.0,25.5582,25.5756,25.5232,25.5756,45160.0
2016-06-23 09:45:00,29.29,29.32,29.28,29.3,12948.0,25.5756,25.6018,25.5669,25.5844,12948.0
2016-06-23 09:50:00,29.3,29.3,29.21,29.22,33200.0,25.5844,25.5844,25.5058,25.5145,33200.0
2016-06-23 09:55:00,29.21,29.27,29.21,29.27,28828.0,25.5058,25.5582,25.5058,25.5582,28828.0
2016-06-23 10:00:00,29.28,29.34,29.28,29.34,19496.0,25.5669,25.6193,25.5669,25.6193,19496.0
2016-06-23 10:05:00,29.34,29.34,29.3,29.31,14972.0,25.6193,25.6193,25.5844,25.5931,14972.0
2016-06-23 10:10:00,29.32,29.33,29.31,29.31,9452.0,25.6018,25.6106,25.5931,25.5931,9452.0
2016-06-23 10:15:00,29.31,29.34,29.29,29.29,21424.0,25.5931,25.6193,25.5756,25.5756,21424.0
2016-06-23 10:20:00,29.31,29.32,29.3,29.32,5360.0,25.5931,25.6018,25.5844,25.6018,5360.0
2016-06-23 10:25:00,29.34,29.35,29.31,29.31,5680.0,25.6193,25.628,25.5931,25.5931,5680.0
2016-06-23 10:30:00,29.28,29.28,29.25,29.25,44920.0,25.5669,25.5669,25.5407,25.5407,44920.0
2016-06-23 10:35:00,29.25,29.26,29.25,29.25,20160.0,25.5407,25.5494,25.5407,25.5407,20160.0
2016-06-23 10:40:00,29.25,29.28,29.25,29.26,16300.0,25.5407,25.5669,25.5407,25.5494,16300.0
2016-06-23 10:45:00,29.25,29.26,29.24,29.24,9056.0,25.5407,25.5494,25.532,25.532,9056.0
2016-06-23 10:50:00,29.25,29.27,29.25,29.27,8788.0,25.5407,25.5582,25.5407,25.5582,8788.0
2016-06-23 10:55:00,29.28,29.3,29.28,29.28,2328.0,25.5669,25.5844,25.5669,25.5669,2328.0
2016-06-23 11:00:00,29.29,29.29,29.28,29.28,3560.0,25.5756,25.5756,25.5669,25.5669,3560.0
2016-06-23 11:05:00,29.29,29.31,29.29,29.31,8800.0,25.5756,25.5931,25.5756,25.5931,8800.0
2016-06-23 11:10:00,29.29,29.33,29.29,29.33,5560.0,25.5756,25.6106,25.5756,25.6106,5560.0
2016-06-23 11:15:00,29.34,29.39,29.34,29.39,4376.0,25.6193,25.663,25.6193,25.663,4376.0
2016-06-23 11:20:00,29.39,29.41,29.38,29.41,14924.0,25.663,25.6804,25.6542,25.6804,14924.0
2016-06-23 11:25:00,29.4,29.41,29.38,29.41,14400.0,25.6717,25.6804,25.6542,25.6804,14400.0
2016-06-23 11:30:00,29.42,29.43,29.41,29.43,5652.0,25.6892,25.6979,25.6804,25.6979,5652.0
2016-06-23 11:35:00,29.44,29.44,29.42,29.43,3624.0,25.7066,25.7066,25.6892,25.6979,3624.0
2016-06-23 11:40:00,29.43,29.43,29.39,29.4,10492.0,25.6979,25.6979,25.663,25.6717,10492.0
2016-06-23 11:45:00,29.38,29.42,29.38,29.42,19328.0,25.6542,25.6892,25.6542,25.6892,19328.0
2016-06-23 11:50:00,29.43,29.45,29.43,29.44,9316.0,25.6979,25.7153,25.6979,25.7066,9316.0
2016-06-23 11:55:00,29.43,29.44,29.42,29.43,8840.0,25.6979,25.7066,25.6892,25.6979,8840.0
2016-06-23 12:00:00,29.44,29.45,29.42,29.42,5340.0,25.7066,25.7153,25.6892,25.6892,5340.0
2016-06-23 12:05:00,29.42,29.46,29.42,29.45,9152.0,25.6892,25.7241,25.6892,25.7153,9152.0
2016-06-23 12:10:00,29.46,29.46,29.44,29.44,4592.0,25.7241,25.7241,25.7066,25.7066,4592.0
2016-06-23 12:15:00,29.45,29.46,29.44,29.46,4624.0,25.7153,25.7241,25.7066,25.7241,4624.0
2016-06-23 12:20:00,29.46,29.46,29.44,29.45,6096.0,25.7241,25.7241,25.7066,25.7153,6096.0
2016-06-23 12:25:00,29.45,29.45,29.43,29.44,13340.0,25.7153,25.7153,25.6979,25.7066,13340.0
2016-06-23 12:30:00,29.44,29.44,29.43,29.44,3124.0,25.7066,25.7066,25.6979,25.7066,3124.0
2016-06-23 12:35:00,29.44,29.44,29.43,29.43,4408.0,25.7066,25.7066,25.6979,25.6979,4408.0
2016-06-23 12:40:00,29.44,29.44,29.4,29.41,8000.0,25.7066,25.7066,25.6717,25.6804,8000.0
2016-06-23 12:45:00,29.4,29.41,29.37,29.38,13004.0,25.6717,25.6804,25.6455,25.6542,13004.0
2016-06-23 12:50:00,29.38,29.4,29.38,29.4,12592.0,25.6542,25.6717,25.6542,25.6717,12592.0
2016-06-23 12:55:00,29.4,29.4,29.38,29.38,6660.0,25.6717,25.6717,25.6542,25.6542,6660.0
2016-06-23 13:00:00,29.39,29.39,29.37,29.38,6576.0,25.663,25.663,25.6455,25.6542,6576.0
2016-06-23 13:05:00,29.36,29.38,29.36,29.38,10464.0,25.6368,25.6542,25.6368,25.6542,10464.0
2016-06-23 13:10:00,29.38,29.39,29.38,29.38,13160.0,25.6542,25.663,25.6542,25.6542,13160.0
2016-06-23 13:15:00,29.39,29.4,29.38,29.4,2844.0,25.663,25.6717,25.6542,25.6717,2844.0
2016-06-23 13:20:00,29.39,29.4,29.39,29.39,10660.0,25.663,25.6717,25.663,25.663,10660.0
2016-06-23 13:25:00,29.38,29.39,29.38,29.39,12160.0,25.6542,25.663,25.6542,25.663,12160.0
2016-06-23 13:30:00,29.38,29.39,29.37,29.38,8320.0,25.6542,25.663,25.6455,25.6542,8320.0
2016-06-23 13:35:00,29.37,29.37,29.34,29.35,7408.0,25.6455,25.6455,25.6193,25.628,7408.0
2016-06-23 13:40:00,29.35,29.36,29.34,29.34,8064.0,25.628,25.6368,25.6193,25.6193,8064.0
2016-06-23 13:45:00,29.34,29.35,29.33,29.34,13976.0,25.6193,25.628,25.6106,25.6193,13976.0
2016-06-23 13:50:00,29.32,29.35,29.32,29.35,21552.0,25.6018,25.628,25.6018,25.628,21552.0
2016-06-23 13:55:00,29.35,29.35,29.34,29.34,5036.0,25.628,25.628,25.6193,25.6193,5036.0
2016-06-23 14:00:00,29.35,29.35,29.33,29.34,4204.0,25.628,25.628,25.6106,25.6193,4204.0
2016-06-23 14:05:00,29.35,29.36,29.34,29.36,117860.0,25.628,25.6368,25.6193,25.6368,117860.0
2016-06-23 14:10:00,29.36,29.39,29.36,29.39,23944.0,25.6368,25.663,25.6368,25.663,23944.0
2016-06-23 14:15:00,29.38,29.39,29.37,29.37,20784.0,25.6542,25.663,25.6455,25.6455,20784.0
2016-06-23 14:20:00,29.38,29.38,29.36,29.36,24152.0,25.6542,25.6542,25.6368,25.6368,24152.0
2016-06-23 14:25:00,29.36,29.4,29.36,29.39,61436.0,25.6368,25.6717,25.6368,25.663,61436.0
2016-06-23 14:30:00,29.39,29.4,29.38,29.39,64648.0,25.663,25.6717,25.6542,25.663,64648.0
2016-06-23 14:35:00,29.38,29.38,29.36,29.37,15888.0,25.6542,25.6542,25.6368,25.6455,15888.0
2016-06-23 14:40:00,29.38,29.38,29.37,29.37,4284.0,25.6542,25.6542,25.6455,25.6455,4284.0
2016-06-23 14:45:00,29.38,29.41,29.38,29.41,11612.0,25.6542,25.6804,25.6542,25.6804,11612.0
2016-06-23 14:50:00,29.41,29.42,29.41,29.42,4572.0,25.6804,25.6892,25.6804,25.6892,4572.0
2016-06-23 14:55:00,29.42,29.43,29.4,29.41,142960.0,25.6892,25.6979,25.6717,25.6804,142960.0
2016-06-23 15:00:00,29.4,29.43,29.4,29.4,38380.0,25.6717,25.6979,25.6717,25.6717,38380.0
2016-06-23 15:05:00,29.4,29.4,29.38,29.39,23016.0,25.6717,25.6717,25.6542,25.663,23016.0
2016-06-23 15:10:00,29.39,29.4,29.38,29.4,13692.0,25.663,25.6717,25.6542,25.6717,13692.0
2016-06-23 15:15:00,29.41,29.41,29.39,29.4,14544.0,25.6804,25.6804,25.663,25.6717,14544.0
2016-06-23 15:20:00,29.39,29.4,29.37,29.38,11128.0,25.663,25.6717,25.6455,25.6542,11128.0
2016-06-23 15:25:00,29.38,29.39,29.37,29.37,9996.0,25.6542,25.663,25.6455,25.6455,9996.0
2016-06-23 15:30:00,29.38,29.42,29.37,29.41,30712.0,25.6542,25.6892,25.6455,25.6804,30712.0
2016-06-23 15:35:00,29.42,29.42,29.4,29.41,27212.0,25.6892,25.6892,25.6717,25.6804,27212.0
2016-06-23 15:40:00,29.4,29.46,29.4,29.46,40508.0,25.6717,25.7241,25.6717,25.7241,40508.0
2016-06-23 15:45:00,29.46,29.47,29.44,29.45,33288.0,25.7241,25.7328,25.7066,25.7153,33288.0
2016-06-23 15:50:00,29.45,29.46,29.43,29.45,65560.0,25.7153,25.7241,25.6979,25.7153,65560.0
2016-06-23 15:55:00,29.44,29.49,29.43,29.48,212328.0,25.7066,25.7503,25.6979,25.7415,212328.0
2016-06-24 09:30:00,28.11,28.46,28.11,28.38,234012.0,24.5453,24.8509,24.5453,24.781,234012.0
2016-06-24 09:35:00,28.38,28.41,28.32,28.41,53356.0,24.781,24.8072,24.7286,24.8072,53356.0
2016-06-24 09:40:00,28.41,28.55,28.35,28.52,73048.0,24.8072,24.9295,24.7548,24.9033,73048.0
2016-06-24 09:45:00,28.52,28.54,28.47,28.5,28640.0,24.9033,24.9207,24.8596,24.8858,28640.0
2016-06-24 09:50:00,28.49,28.54,28.47,28.54,55032.0,24.8771,24.9207,24.8596,24.9207,55032.0
2016-06-24 09:55:00,28.54,28.61,28.51,28.6,56216.0,24.9207,24.9819,24.8946,24.9731,56216.0
2016-06-24 10:00:00,28.58,28.68,28.57,28.66,51640.0,24.9557,25.043,24.9469,25.0255,51640.0
2016-06-24 10:05:00,28.65,28.71,28.63,28.7,109276.0,25.0168,25.0692,24.9993,25.0605,109276.0
2016-06-24 10:10:00,28.73,28.75,28.67,28.68,49024.0,25.0867,25.1041,25.0343,25.043,49024.0
2016-06-24 10:15:00,28.68,28.68,28.57,28.58,143596.0,25.043,25.043,24.9469,24.9557,143596.0
2016-06-24 10:20:00,28.59,28.6,28.53,28.58,137492.0,24.9644,24.9731,24.912,24.9557,137492.0
2016-06-24 10:25:00,28.58,28.63,28.54,28.6,44588.0,24.9557,24.9993,24.9207,24.9731,44588.0
2016-06-24 10:30:00,28.6,28.61,28.58,28.58,65576.0,24.9731,24.9819,24.9557,24.9557,65576.0
2016-06-24 10:35:00,28.58,28.63,28.58,28.62,52092.0,24.9557,24.9993,24.9557,24.9906,52092.0
2016-06-24 10:40:00,28.64,28.66,28.61,28.64,47276.0,25.0081,25.0255,24.9819,25.0081,47276.0
2016-06-24 10:45:00,28.63,28.67,28.62,28.65,86876.0,24.9993,25.0343,24.9906,25.0168,86876.0
2016-06-24 10:50:00,28.65,28.66,28.61,28.63,42520.0,25.0168,25.0255,24.9819,24.9993,42520.0
2016-06-24 10:55:00,28.64,28.68,28.62,28.62,133368.0,25.0081,25.043,24.9906,24.9906,133368.0
2016-06-24 11:00:00,28.63,28.65,28.57,28.57,58600.0,24.9993,25.0168,24.9469,24.9469,58600.0
2016-06-24 11:05:00,28.57,28.61,28.56,28.61,85628.0,24.9469,24.9819,24.9382,24.9819,85628.0
2016-06-24 11:10:00,28.6,28.61,28.56,28.59,49140.0,24.9731,24.9819,24.9382,24.9644,49140.0
2016-06-24 11:15:00,28.59,28.6,28.57,28.58,47728.0,24.9644,24.9731,24.9469,24.9557,47728.0
2016-06-24 11:20:00,28.58,28.59,28.53,28.55,69292.0,24.9557,24.9644,24.912,24.9295,69292.0
2016-06-24 11:25:00,28.55,28.57,28.52,28.57,39628.0,24.9295,24.9469,24.9033,24.9469,39628.0
2016-06-24 11:30:00,28.57,28.59,28.54,28.55,47524.0,24.9469,24.9644,24.9207,24.9295,47524.0
2016-06-24 11:35:00,28.55,28.58,28.54,28.58,53540.0,24.9295,24.9557,24.9207,24.9557,53540.0
2016-06-24 11:40:00,28.58,28.6,28.55,28.59,47184.0,24.9557,24.9731,24.9295,24.9644,47184.0
2016-06-24 11:45:00,28.59,28.63,28.59,28.6,24156.0,24.9644,24.9993,24.9644,24.9731,24156.0
2016-06-24 11:50:00,28.59,28.6,28.57,28.57,49280.0,24.9644,24.9731,24.9469,24.9469,49280.0
2016-06-24 11:55:00,28.57,28.6,28.57,28.59,28984.0,24.9469,24.9731,24.9469,24.9644,28984.0
2016-06-24 12:00:00,28.58,28.59,28.55,28.55,33440.0,24.9557,24.9644,24.9295,24.9295,33440.0
2016-06-24 12:05:00,28.57,28.57,28.52,28.52,26948.0,24.9469,24.9469,24.9033,24.9033,26948.0
2016-06-24 12:10:00,28.52,28.52,28.48,28.5,59216.0,24.9033,24.9033,24.8684,24.8858,59216.0
2016-06-24 12:15:00,28.49,28.51,28.49,28.5,32636.0,24.8771,24.8946,24.8771,24.8858,32636.0
2016-06-24 12:20:00,28.5,28.54,28.5,28.5,58584.0,24.8858,24.9207,24.8858,24.8858,58584.0
2016-06-24 12:25:00,28.51,28.54,28.5,28.53,28500.0,24.8946,24.9207,24.8858,24.912,28500.0
2016-06-24 12:30:00,28.53,28.53,28.46,28.46,70260.0,24.912,24.912,24.8509,24.8509,70260.0
2016-06-24 12:35:00,28.46,28.5,28.46,28.49,36840.0,24.8509,24.8858,24.8509,24.8771,36840.0
2016-06-24 12:40:00,28.48,28.49,28.45,28.45,59680.0,24.8684,24.8771,24.8422,24.8422,59680.0
2016-06-24 12:45:00,28.45,28.46,28.44,28.46,36140.0,24.8422,24.8509,24.8334,24.8509,36140.0
2016-06-24 12:50:00,28.46,28.46,28.42,28.43,55348.0,24.8509,24.8509,24.816,24.8247,55348.0
2016-06-24 12:55:00,28.43,28.45,28.38,28.41,82328.0,24.8247,24.8422,24.781,24.8072,82328.0
2016-06-24 13:00:00,28.4,28.42,28.38,28.4,44512.0,24.7985,24.816,24.781,24.7985,44512.0
2016-06-24 13:05:00,28.4,28.4,28.37,28.38,48512.0,24.7985,24.7985,24.7723,24.781,48512.0
2016-06-24 13:10:00,28.38,28.45,28.38,28.45,59268.0,24.781,24.8422,24.781,24.8422,59268.0
2016-06-24 13:15:00,28.46,28.46,28.41,28.43,92724.0,24.8509,24.8509,24.8072,24.8247,92724.0
2016-06-24 13:20:00,28.43,28.44,28.41,28.43,22640.0,24.8247,24.8334,24.8072,24.8247,22640.0
2016-06-24 13:25:00,28.43,28.43,28.41,28.42,51528.0,24.8247,24.8247,24.8072,24.816,51528.0
2016-06-24 13:30:00,28.41,28.43,28.39,28.43,54560.0,24.8072,24.8247,24.7898,24.8247,54560.0
2016-06-24 13:35:00,28.43,28.46,28.43,28.45,58576.0,24.8247,24.8509,24.8247,24.8422,58576.0
2016-06-24 13:40:00,28.44,28.44,28.41,28.41,28992.0,24.8334,24.8334,24.8072,24.8072,28992.0
2016-06-24 13:45:00,28.41,28.41,28.37,28.38,39952.0,24.8072,24.8072,24.7723,24.781,39952.0
2016-06-24 13:50:00,28.39,28.41,28.37,28.4,39536.0,24.7898,24.8072,24.7723,24.7985,39536.0
2016-06-24 13:55:00,28.41,28.44,28.4,28.44,25804.0,24.8072,24.8334,24.7985,24.8334,25804.0
2016-06-24 14:00:00,28.45,28.47,28.44,28.47,44292.0,24.8422,24.8596,24.8334,24.8596,44292.0
2016-06-24 14:05:00,28.46,28.47,28.43,28.45,64572.0,24.8509,24.8596,24.8247,24.8422,64572.0
2016-06-24 14:10:00,28.45,28.46,28.44,28.45,20236.0,24.8422,24.8509,24.8334,24.8422,20236.0
2016-06-24 14:15:00,28.45,28.45,28.41,28.41,45924.0,24.8422,24.8422,24.8072,24.8072,45924.0
2016-06-24 14:20:00,28.41,28.41,28.34,28.36,21280.0,24.8072,24.8072,24.7461,24.7636,21280.0
2016-06-24 14:25:00,28.35,28.37,28.34,28.34,42328.0,24.7548,24.7723,24.7461,24.7461,42328.0
2016-06-24 14:30:00,28.34,28.34,28.29,28.31,48444.0,24.7461,24.7461,24.7024,24.7199,48444.0
2016-06-24 14:35:00,28.3,28.32,28.27,28.31,42732.0,24.7112,24.7286,24.685,24.7199,42732.0
2016-06-24 14:40:00,28.31,28.32,28.28,28.28,40080.0,24.7199,24.7286,24.6937,24.6937,40080.0
2016-06-24 14:45:00,28.28,28.3,28.25,28.3,43904.0,24.6937,24.7112,24.6675,24.7112,43904.0
2016-06-24 14:50:00,28.32,28.39,28.31,28.39,15840.0,24.7286,24.7898,24.7199,24.7898,15840.0
2016-06-24 14:55:00,28.41,28.45,28.38,28.39,156144.0,24.8072,24.8422,24.781,24.7898,156144.0
2016-06-24 15:00:00,28.39,28.4,28.37,28.38,59944.0,24.7898,24.7985,24.7723,24.781,59944.0
2016-06-24 15:05:00,28.38,28.4,28.36,28.38,38568.0,24.781,24.7985,24.7636,24.781,38568.0
2016-06-24 15:10:00,28.37,28.37,28.33,28.35,34428.0,24.7723,24.7723,24.7374,24.7548,34428.0
2016-06-24 15:15:00,28.35,28.36,28.3,28.3,40676.0,24.7548,24.7636,24.7112,24.7112,40676.0
2016-06-24 15:20:00,28.3,28.35,28.3,28.31,59012.0,24.7112,24.7548,24.7112,24.7199,59012.0
2016-06-24 15:25:00,28.33,28.34,28.32,28.32,25724.0,24.7374,24.7461,24.7286,24.7286,25724.0
2016-06-24 15:30:00,28.33,28.38,28.33,28.38,41356.0,24.7374,24.781,24.7374,24.781,41356.0
2016-06-24 15:35:00,28.41,28.43,28.34,28.35,39992.0,24.8072,24.8247,24.7461,24.7548,39992.0
2016-06-24 15:40:00,28.35,28.4,28.33,28.4,35200.0,24.7548,24.7985,24.7374,24.7985,35200.0
2016-06-24 15:45:00,28.4,28.44,28.4,28.41,50420.0,24.7985,24.8334,24.7985,24.8072,50420.0
2016-06-24 15:50:00,28.41,28.48,28.41,28.44,40936.0,24.8072,24.8684,24.8072,24.8334,40936.0
2016-06-24 15:55:00,28.44,28.44,28.35,28.36,69192.0,24.8334,24.8334,24.7548,24.7636,69192.0
2016-06-27 09:30:00,28.04,28.09,27.93,27.99,162928.0,24.4842,24.5278,24.3881,24.4405,162928.0
2016-06-27 09:35:00,27.99,28.0,27.91,27.93,37324.0,24.4405,24.4492,24.3706,24.3881,37324.0
2016-06-27 09:40:00,27.92,27.92,27.86,27.88,74924.0,24.3794,24.3794,24.327,24.3444,74924.0
2016-06-27 09:45:00,27.86,27.96,27.86,27.88,144584.0,24.327,24.4143,24.327,24.3444,144584.0
2016-06-27 09:50:00,27.86,27.9,27.84,27.84,134924.0,24.327,24.3619,24.3095,24.3095,134924.0
2016-06-27 09:55:00,27.84,27.88,27.81,27.84,668172.0,24.3095,24.3444,24.2833,24.3095,668172.0
2016-06-27 10:00:00,27.81,27.88,27.78,27.82,237028.0,24.2833,24.3444,24.2571,24.2921,237028.0
2016-06-27 10:05:00,27.82,27.82,27.76,27.77,49208.0,24.2921,24.2921,24.2397,24.2484,49208.0
2016-06-27 10:10:00,27.77,27.78,27.74,27.75,60244.0,24.2484,24.2571,24.2222,24.2309,60244.0
2016-06-27 10:15:00,27.75,27.78,27.7,27.72,62600.0,24.2309,24.2571,24.1873,24.2047,62600.0
2016-06-27 10:20:00,27.72,27.73,27.66,27.67,58224.0,24.2047,24.2135,24.1523,24.1611,58224.0
2016-06-27 10:25:00,27.65,27.67,27.59,27.6,78840.0,24.1436,24.1611,24.0912,24.1,78840.0
2016-06-27 10:30:00,27.62,27.62,27.58,27.61,45128.0,24.1174,24.1174,24.0825,24.1087,45128.0
2016-06-27 10:35:00,27.61,27.66,27.61,27.62,127720.0,24.1087,24.1523,24.1087,24.1174,127720.0
2016-06-27 10:40:00,27.64,27.67,27.59,27.6,230204.0,24.1349,24.1611,24.0912,24.1,230204.0
2016-06-27 10:45:00,27.6,27.6,27.51,27.52,155848.0,24.1,24.1,24.0214,24.0301,155848.0
2016-06-27 10:50:00,27.52,27.52,27.48,27.48,66364.0,24.0301,24.0301,23.9952,23.9952,66364.0
2016-06-27 10:55:00,27.48,27.5,27.4,27.42,80960.0,23.9952,24.0126,23.9253,23.9428,80960.0
2016-06-27 11:00:00,27.41,27.5,27.4,27.47,117936.0,23.934,24.0126,23.9253,23.9864,117936.0
2016-06-27 11:05:00,27.47,27.5,27.44,27.48,66268.0,23.9864,24.0126,23.9602,23.9952,66268.0
2016-06-27 11:10:00,27.47,27.47,27.42,27.42,79448.0,23.9864,23.9864,23.9428,23.9428,79448.0
2016-06-27 11:15:00,27.42,27.42,27.39,27.41,99568.0,23.9428,23.9428,23.9166,23.934,99568.0
2016-06-27 11:20:00,27.42,27.44,27.37,27.37,63504.0,23.9428,23.9602,23.8991,23.8991,63504.0
2016-06-27 11:25:00,27.38,27.54,27.38,27.53,82316.0,23.9078,24.0476,23.9078,24.0388,82316.0
2016-06-27 11:30:00,27.53,27.57,27.53,27.54,57876.0,24.0388,24.0738,24.0388,24.0476,57876.0
2016-06-27 11:35:00,27.55,27.6,27.54,27.59,63928.0,24.0563,24.1,24.0476,24.0912,63928.0
2016-06-27 11:40:00,27.58,27.61,27.56,27.59,54408.0,24.0825,24.1087,24.065,24.0912,54408.0
2016-06-27 11:45:00,27.59,27.63,27.56,27.61,66748.0,24.0912,24.1261,24.065,24.1087,66748.0
2016-06-27 11:50:00,27.61,27.61,27.55,27.57,49016.0,24.1087,24.1087,24.0563,24.0738,49016.0
2016-06-27 11:55:00,27.58,27.63,27.56,27.6,85540.0,24.0825,24.1261,24.065,24.1,85540.0
2016-06-27 12:00:00,27.6,27.61,27.57,27.59,65508.0,24.1,24.1087,24.0738,24.0912,65508.0
2016-06-27 12:05:00,27.59,27.6,27.56,27.56,46336.0,24.0912,24.1,24.065,24.065,46336.0
2016-06-27 12:10:00,27.56,27.57,27.53,27.55,30628.0,24.065,24.0738,24.0388,24.0563,30628.0
2016-06-27 12:15:00,27.55,27.62,27.55,27.6,15100.0,24.0563,24.1174,24.0563,24.1,15100.0
2016-06-27 12:20:00,27.61,27.62,27.59,27.62,63000.0,24.1087,24.1174,24.0912,24.1174,63000.0
2016-06-27 12:25:00,27.62,27.68,27.61,27.67,29628.0,24.1174,24.1698,24.1087,24.1611,29628.0
2016-06-27 12:30:00,27.68,27.7,27.65,27.65,30024.0,24.1698,24.1873,24.1436,24.1436,30024.0
2016-06-27 12:35:00,27.66,27.67,27.64,27.65,51696.0,24.1523,24.1611,24.1349,24.1436,51696.0
2016-06-27 12:40:00,27.63,27.63,27.59,27.59,45424.0,24.1261,24.1261,24.0912,24.0912,45424.0
2016-06-27 12:45:00,27.59,27.62,27.58,27.62,26136.0,24.0912,24.1174,24.0825,24.1174,26136.0
2016-06-27 12:50:00,27.63,27.67,27.61,27.64,86600.0,24.1261,24.1611,24.1087,24.1349,86600.0
2016-06-27 12:55:00,27.65,27.71,27.65,27.69,36040.0,24.1436,24.196,24.1436,24.1785,36040.0
2016-06-27 13:00:00,27.69,27.73,27.67,27.71,59384.0,24.1785,24.2135,24.1611,24.196,59384.0
2016-06-27 13:05:00,27.72,27.72,27.7,27.7,17308.0,24.2047,24.2047,24.1873,24.1873,17308.0
2016-06-27 13:10:00,27.7,27.7,27.68,27.68,59884.0,24.1873,24.1873,24.1698,24.1698,59884.0
2016-06-27 13:15:00,27.69,27.73,27.69,27.7,21396.0,24.1785,24.2135,24.1785,24.1873,21396.0
2016-06-27 13:20:00,27.7,27.72,27.69,27.71,29108.0,24.1873,24.2047,24.1785,24.196,29108.0
2016-06-27 13:25:00,27.72,27.73,27.71,27.71,34988.0,24.2047,24.2135,24.196,24.196,34988.0
2016-06-27 13:30:00,27.71,27.72,27.65,27.66,48824.0,24.196,24.2047,24.1436,24.1523,48824.0
2016-06-27 13:35:00,27.66,27.67,27.63,27.65,40212.0,24.1523,24.1611,24.1261,24.1436,40212.0
2016-06-27 13:40:00,27.64,27.65,27.58,27.58,54708.0,24.1349,24.1436,24.0825,24.0825,54708.0
2016-06-27 13:45:00,27.57,27.6,27.57,27.58,23944.0,24.0738,24.1,24.0738,24.0825,23944.0
2016-06-27 13:50:00,27.58,27.61,27.56,27.6,29612.0,24.0825,24.1087,24.065,24.1,29612.0
2016-06-27 13:55:00,27.6,27.6,27.58,27.59,34684.0,24.1,24.1,24.0825,24.0912,34684.0
2016-06-27 14:00:00,27.59,27.61,27.58,27.59,80304.0,24.0912,24.1087,24.0825,24.0912,80304.0
2016-06-27 14:05:00,27.59,27.59,27.56,27.56,57440.0,24.0912,24.0912,24.065,24.065,57440.0
2016-06-27 14:10:00,27.57,27.59,27.53,27.53,31676.0,24.0738,24.0912,24.0388,24.0388,31676.0
2016-06-27 14:15:00,27.53,27.55,27.5,27.51,27680.0,24.0388,24.0563,24.0126,24.0214,27680.0
2016-06-27 14:20:00,27.51,27.55,27.51,27.52,25252.0,24.0214,24.0563,24.0214,24.0301,25252.0
2016-06-27 14:25:00,27.54,27.58,27.52,27.58,67916.0,24.0476,24.0825,24.0301,24.0825,67916.0
2016-06-27 14:30:00,27.57,27.58,27.53,27.53,61944.0,24.0738,24.0825,24.0388,24.0388,61944.0
2016-06-27 14:35:00,27.53,27.56,27.5,27.53,111004.0,24.0388,24.065,24.0126,24.0388,111004.0
2016-06-27 14:40:00,27.52,27.54,27.51,27.52,54804.0,24.0301,24.0476,24.0214,24.0301,54804.0
2016-06-27 14:45:00,27.53,27.53,27.44,27.45,130644.0,24.0388,24.0388,23.9602,23.969,130644.0
2016-06-27 14:50:00,27.45,27.45,27.39,27.4,218736.0,23.969,23.969,23.9166,23.9253,218736.0
2016-06-27 14:55:00,27.4,27.43,27.38,27.42,87716.0,23.9253,23.9515,23.9078,23.9428,87716.0
2016-06-27 15:00:00,27.42,27.48,27.42,27.48,114912.0,23.9428,23.9952,23.9428,23.9952,114912.0
2016-06-27 15:05:00,27.48,27.49,27.45,27.45,51868.0,23.9952,24.0039,23.969,23.969,51868.0
2016-06-27 15:10:00,27.45,27.51,27.45,27.5,67500.0,23.969,24.0214,23.969,24.0126,67500.0
2016-06-27 15:15:00,27.5,27.51,27.46,27.47,70616.0,24.0126,24.0214,23.9777,23.9864,70616.0
2016-06-27 15:20:00,27.46,27.47,27.42,27.42,49832.0,23.9777,23.9864,23.9428,23.9428,49832.0
2016-06-27 15:25:00,27.42,27.46,27.42,27.45,203140.0,23.9428,23.9777,23.9428,23.969,203140.0
2016-06-27 15:30:00,27.45,27.49,27.43,27.48,48244.0,23.969,24.0039,23.9515,23.9952,48244.0
2016-06-27 15:35:00,27.48,27.56,27.47,27.56,56548.0,23.9952,24.065,23.9864,24.065,56548.0
2016-06-27 15:40:00,27.55,27.57,27.51,27.52,90312.0,24.0563,24.0738,24.0214,24.0301,90312.0
2016-06-27 15:45:00,27.53,27.58,27.52,27.58,150680.0,24.0388,24.0825,24.0301,24.0825,150680.0
2016-06-27 15:50:00,27.57,27.57,27.53,27.55,53280.0,24.0738,24.0738,24.0388,24.0563,53280.0
2016-06-27 15:55:00,27.54,27.54,27.49,27.5,79508.0,24.0476,24.0476,24.0039,24.0126,79508.0
2016-06-28 09:30:00,27.72,27.8,27.7,27.77,244480.0,24.2047,24.2746,24.1873,24.2484,244480.0
2016-06-28 09:35:00,27.78,27.85,27.77,27.83,35548.0,24.2571,24.3182,24.2484,24.3008,35548.0
2016-06-28 09:40:00,27.85,27.86,27.81,27.85,20436.0,24.3182,24.327,24.2833,24.3182,20436.0
2016-06-28 09:45:00,27.86,27.92,27.85,27.9,34940.0,24.327,24.3794,24.3182,24.3619,34940.0
2016-06-28 09:50:00,27.92,27.98,27.92,27.96,20972.0,24.3794,24.4318,24.3794,24.4143,20972.0
2016-06-28 09:55:00,27.94,27.97,27.93,27.95,56400.0,24.3968,24.423,24.3881,24.4056,56400.0
2016-06-28 10:00:00,27.96,27.99,27.93,27.96,81044.0,24.4143,24.4405,24.3881,24.4143,81044.0
2016-06-28 10:05:00,27.96,27.98,27.86,27.86,36588.0,24.4143,24.4318,24.327,24.327,36588.0
2016-06-28 10:10:00,27.86,27.89,27.86,27.87,18964.0,24.327,24.3532,24.327,24.3357,18964.0
2016-06-28 10:15:00,27.89,27.93,27.88,27.91,85012.0,24.3532,24.3881,24.3444,24.3706,85012.0
2016-06-28 10:20:00,27.92,27.93,27.85,27.85,46992.0,24.3794,24.3881,24.3182,24.3182,46992.0
2016-06-28 10:25:00,27.85,27.87,27.84,27.84,24996.0,24.3182,24.3357,24.3095,24.3095,24996.0
2016-06-28 10:30:00,27.87,27.87,27.83,27.83,32012.0,24.3357,24.3357,24.3008,24.3008,32012.0
2016-06-28 10:35:00,27.83,27.85,27.79,27.79,33572.0,24.3008,24.3182,24.2659,24.2659,33572.0
2016-06-28 10:40:00,27.79,27.82,27.76,27.82,37532.0,24.2659,24.2921,24.2397,24.2921,37532.0
2016-06-28 10:45:00,27.83,27.9,27.83,27.9,60736.0,24.3008,24.3619,24.3008,24.3619,60736.0
2016-06-28 10:50:00,27.9,27.92,27.88,27.91,30268.0,24.3619,24.3794,24.3444,24.3706,30268.0
2016-06-28 10:55:00,27.91,27.92,27.84,27.85,17404.0,24.3706,24.3794,24.3095,24.3182,17404.0
2016-06-28 11:00:00,27.86,27.86,27.8,27.8,47156.0,24.327,24.327,24.2746,24.2746,47156.0
2016-06-28 11:05:00,27.79,27.84,27.78,27.78,47760.0,24.2659,24.3095,24.2571,24.2571,47760.0
2016-06-28 11:10:00,27.78,27.81,27.77,27.78,62032.0,24.2571,24.2833,24.2484,24.2571,62032.0
2016-06-28 11:15:00,27.77,27.82,27.76,27.8,49172.0,24.2484,24.2921,24.2397,24.2746,49172.0
2016-06-28 11:20:00,27.81,27.81,27.75,27.76,32308.0,24.2833,24.2833,24.2309,24.2397,32308.0
2016-06-28 11:25:00,27.75,27.78,27.74,27.74,27984.0,24.2309,24.2571,24.2222,24.2222,27984.0
2016-06-28 11:30:00,27.75,27.78,27.74,27.76,44908.0,24.2309,24.2571,24.2222,24.2397,44908.0
2016-06-28 11:35:00,27.74,27.78,27.74,27.74,26100.0,24.2222,24.2571,24.2222,24.2222,26100.0
2016-06-28 11:40:00,27.74,27.79,27.73,27.79,35796.0,24.2222,24.2659,24.2135,24.2659,35796.0
2016-06-28 11:45:00,27.79,27.85,27.79,27.85,54240.0,24.2659,24.3182,24.2659,24.3182,54240.0
2016-06-28 11:50:00,27.85,27.88,27.83,27.88,54728.0,24.3182,24.3444,24.3008,24.3444,54728.0
2016-06-28 11:55:00,27.88,27.89,27.85,27.85,41368.0,24.3444,24.3532,24.3182,24.3182,41368.0
2016-06-28 12:00:00,27.86,27.87,27.83,27.84,24632.0,24.327,24.3357,24.3008,24.3095,24632.0
2016-06-28 12:05:00,27.85,27.85,27.83,27.84,8512.0,24.3182,24.3182,24.3008,24.3095,8512.0
2016-06-28 12:10:00,27.84,27.85,27.83,27.83,17800.0,24.3095,24.3182,24.3008,24.3008,17800.0
2016-06-28 12:15:00,27.83,27.85,27.81,27.82,22024.0,24.3008,24.3182,24.2833,24.2921,22024.0
2016-06-28 12:20:00,27.82,27.83,27.81,27.82,36284.0,24.2921,24.3008,24.2833,24.2921,36284.0
2016-06-28 12:25:00,27.81,27.82,27.8,27.82,15668.0,24.2833,24.2921,24.2746,24.2921,15668.0
2016-06-28 12:30:00,27.82,27.85,27.82,27.84,15196.0,24.2921,24.3182,24.2921,24.3095,15196.0
2016-06-28 12:35:00,27.84,27.85,27.83,27.84,12720.0,24.3095,24.3182,24.3008,24.3095,12720.0
2016-06-28 12:40:00,27.85,27.89,27.84,27.85,19148.0,24.3182,24.3532,24.3095,24.3182,19148.0
2016-06-28 12:45:00,27.85,27.86,27.83,27.83,45164.0,24.3182,24.327,24.3008,24.3008,45164.0
2016-06-28 12:50:00,27.85,27.85,27.84,27.85,4536.0,24.3182,24.3182,24.3095,24.3182,4536.0
2016-06-28 12:55:00,27.86,27.86,27.81,27.82,46168.0,24.327,24.327,24.2833,24.2921,46168.0
2016-06-28 13:00:00,27.83,27.83,27.81,27.81,34612.0,24.3008,24.3008,24.2833,24.2833,34612.0
2016-06-28 13:05:00,27.82,27.82,27.77,27.79,61348.0,24.2921,24.2921,24.2484,24.2659,61348.0
2016-06-28 13:10:00,27.79,27.83,27.79,27.83,17872.0,24.2659,24.3008,24.2659,24.3008,17872.0
2016-06-28 13:15:00,27.83,27.83,27.75,27.77,25188.0,24.3008,24.3008,24.2309,24.2484,25188.0
2016-06-28 13:20:00,27.78,27.78,27.72,27.73,41456.0,24.2571,24.2571,24.2047,24.2135,41456.0
2016-06-28 13:25:00,27.72,27.79,27.72,27.75,62184.0,24.2047,24.2659,24.2047,24.2309,62184.0
2016-06-28 13:30:00,27.75,27.79,27.74,27.77,54676.0,24.2309,24.2659,24.2222,24.2484,54676.0
2016-06-28 13:35:00,27.77,27.79,27.76,27.79,18716.0,24.2484,24.2659,24.2397,24.2659,18716.0
2016-06-28 13:40:00,27.8,27.82,27.8,27.81,23564.0,24.2746,24.2921,24.2746,24.2833,23564.0
2016-06-28 13:45:00,27.81,27.81,27.79,27.79,17040.0,24.2833,24.2833,24.2659,24.2659,17040.0
2016-06-28 13:50:00,27.79,27.81,27.77,27.78,24700.0,24.2659,24.2833,24.2484,24.2571,24700.0
2016-06-28 13:55:00,27.78,27.8,27.78,27.79,30180.0,24.2571,24.2746,24.2571,24.2659,30180.0
2016-06-28 14:00:00,27.78,27.81,27.78,27.81,44092.0,24.2571,24.2833,24.2571,24.2833,44092.0
2016-06-28 14:05:00,27.8,27.8,27.77,27.77,22516.0,24.2746,24.2746,24.2484,24.2484,22516.0
2016-06-28 14:10:00,27.77,27.79,27.75,27.76,49628.0,24.2484,24.2659,24.2309,24.2397,49628.0
2016-06-28 14:15:00,27.78,27.81,27.77,27.81,20364.0,24.2571,24.2833,24.2484,24.2833,20364.0
2016-06-28 14:20:00,27.81,27.81,27.78,27.78,24064.0,24.2833,24.2833,24.2571,24.2571,24064.0
2016-06-28 14:25:00,27.79,27.81,27.78,27.81,44924.0,24.2659,24.2833,24.2571,24.2833,44924.0
2016-06-28 14:30:00,27.81,27.86,27.81,27.85,44592.0,24.2833,24.327,24.2833,24.3182,44592.0
2016-06-28 14:35:00,27.85,27.9,27.85,27.88,24144.0,24.3182,24.3619,24.3182,24.3444,24144.0
2016-06-28 14:40:00,27.89,27.89,27.86,27.87,34672.0,24.3532,24.3532,24.327,24.3357,34672.0
2016-06-28 14:45:00,27.87,27.89,27.86,27.89,19644.0,24.3357,24.3532,24.327,24.3532,19644.0
2016-06-28 14:50:00,27.89,27.93,27.89,27.93,50020.0,24.3532,24.3881,24.3532,24.3881,50020.0
2016-06-28 14:55:00,27.93,27.98,27.93,27.94,40344.0,24.3881,24.4318,24.3881,24.3968,40344.0
2016-06-28 15:00:00,27.94,27.95,27.92,27.93,31940.0,24.3968,24.4056,24.3794,24.3881,31940.0
2016-06-28 15:05:00,27.93,27.96,27.92,27.93,43868.0,24.3881,24.4143,24.3794,24.3881,43868.0
2016-06-28 15:10:00,27.93,27.98,27.93,27.97,54276.0,24.3881,24.4318,24.3881,24.423,54276.0
2016-06-28 15:15:00,27.96,27.96,27.89,27.89,24712.0,24.4143,24.4143,24.3532,24.3532,24712.0
2016-06-28 15:20:00,27.88,27.89,27.84,27.84,61148.0,24.3444,24.3532,24.3095,24.3095,61148.0
2016-06-28 15:25:00,27.84,27.84,27.8,27.8,35548.0,24.3095,24.3095,24.2746,24.2746,35548.0
2016-06-28 15:30:00,27.83,27.86,27.81,27.81,60216.0,24.3008,24.327,24.2833,24.2833,60216.0
2016-06-28 15:35:00,27.81,27.86,27.81,27.86,67900.0,24.2833,24.327,24.2833,24.327,67900.0
2016-06-28 15:40:00,27.86,27.89,27.85,27.86,74532.0,24.327,24.3532,24.3182,24.327,74532.0
2016-06-28 15:45:00,27.86,27.88,27.85,27.88,47124.0,24.327,24.3444,24.3182,24.3444,47124.0
2016-06-28 15:50:00,27.88,27.88,27.84,27.86,56876.0,24.3444,24.3444,24.3095,24.327,56876.0
2016-06-28 15:55:00,27.86,27.89,27.84,27.86,204728.0,24.327,24.3532,24.3095,24.327,204728.0
2016-06-29 09:30:00,28.14,28.27,28.13,28.27,60436.0,24.5715,24.685,24.5627,24.685,60436.0
2016-06-29 09:35:00,28.3,28.3,28.18,28.22,83600.0,24.7112,24.7112,24.6064,24.6413,83600.0
2016-06-29 09:40:00,28.23,28.23,28.16,28.17,12236.0,24.6501,24.6501,24.5889,24.5977,12236.0
2016-06-29 09:45:00,28.2,28.24,28.2,28.21,26136.0,24.6239,24.6588,24.6239,24.6326,26136.0
2016-06-29 09:50:00,28.21,28.3,28.21,28.26,20332.0,24.6326,24.7112,24.6326,24.6763,20332.0
2016-06-29 09:55:00,28.26,28.28,28.24,28.26,16596.0,24.6763,24.6937,24.6588,24.6763,16596.0
2016-06-29 10:00:00,28.26,28.29,28.25,28.25,43680.0,24.6763,24.7024,24.6675,24.6675,43680.0
2016-06-29 10:05:00,28.26,28.27,28.22,28.24,33576.0,24.6763,24.685,24.6413,24.6588,33576.0
2016-06-29 10:10:00,28.24,28.26,28.23,28.24,30388.0,24.6588,24.6763,24.6501,24.6588,30388.0
2016-06-29 10:15:00,28.25,28.28,28.24,28.27,30480.0,24.6675,24.6937,24.6588,24.685,30480.0
2016-06-29 10:20:00,28.28,28.29,28.25,28.27,20624.0,24.6937,24.7024,24.6675,24.685,20624.0
2016-06-29 10:25:00,28.27,28.27,28.23,28.24,17208.0,24.685,24.685,24.6501,24.6588,17208.0
2016-06-29 10:30:00,28.24,28.31,28.23,28.27,36536.0,24.6588,24.7199,24.6501,24.685,36536.0
2016-06-29 10:35:00,28.26,28.26,28.22,28.22,9852.0,24.6763,24.6763,24.6413,24.6413,9852.0
2016-06-29 10:40:00,28.22,28.22,28.21,28.21,16600.0,24.6413,24.6413,24.6326,24.6326,16600.0
2016-06-29 10:45:00,28.2,28.29,28.2,28.29,22496.0,24.6239,24.7024,24.6239,24.7024,22496.0
2016-06-29 10:50:00,28.3,28.3,28.26,28.27,34900.0,24.7112,24.7112,24.6763,24.685,34900.0
2016-06-29 10:55:00,28.27,28.27,28.25,28.27,20356.0,24.685,24.685,24.6675,24.685,20356.0
2016-06-29 11:00:00,28.28,28.33,28.28,28.33,24336.0,24.6937,24.7374,24.6937,24.7374,24336.0
2016-06-29 11:05:00,28.33,28.33,28.29,28.29,26448.0,24.7374,24.7374,24.7024,24.7024,26448.0
2016-06-29 11:10:00,28.31,28.35,28.3,28.34,24144.0,24.7199,24.7548,24.7112,24.7461,24144.0
2016-06-29 11:15:00,28.34,28.35,28.31,28.32,28388.0,24.7461,24.7548,24.7199,24.7286,28388.0
2016-06-29 11:20:00,28.31,28.34,28.3,28.32,30052.0,24.7199,24.7461,24.7112,24.7286,30052.0
2016-06-29 11:25:00,28.32,28.34,28.32,28.34,15080.0,24.7286,24.7461,24.7286,24.7461,15080.0
2016-06-29 11:30:00,28.35,28.36,28.33,28.35,29944.0,24.7548,24.7636,24.7374,24.7548,29944.0
2016-06-29 11:35:00,28.36,28.4,28.36,28.39,57116.0,24.7636,24.7985,24.7636,24.7898,57116.0
2016-06-29 11:40:00,28.39,28.4,28.38,28.38,38940.0,24.7898,24.7985,24.781,24.781,38940.0
2016-06-29 11:45:00,28.38,28.38,28.34,28.35,73472.0,24.781,24.781,24.7461,24.7548,73472.0
2016-06-29 11:50:00,28.36,28.42,28.36,28.4,36684.0,24.7636,24.816,24.7636,24.7985,36684.0
2016-06-29 11:55:00,28.42,28.43,28.39,28.39,42624.0,24.816,24.8247,24.7898,24.7898,42624.0
2016-06-29 12:00:00,28.39,28.4,28.38,28.39,29036.0,24.7898,24.7985,24.781,24.7898,29036.0
2016-06-29 12:05:00,28.39,28.4,28.38,28.4,16420.0,24.7898,24.7985,24.781,24.7985,16420.0
2016-06-29 12:10:00,28.4,28.4,28.38,28.39,33592.0,24.7985,24.7985,24.781,24.7898,33592.0
2016-06-29 12:15:00,28.38,28.39,28.36,28.38,30156.0,24.781,24.7898,24.7636,24.781,30156.0
2016-06-29 12:20:00,28.38,28.39,28.37,28.39,25220.0,24.781,24.7898,24.7723,24.7898,25220.0
2016-06-29 12:25:00,28.39,28.4,28.38,28.4,24624.0,24.7898,24.7985,24.781,24.7985,24624.0
2016-06-29 12:30:00,28.4,28.4,28.35,28.36,41796.0,24.7985,24.7985,24.7548,24.7636,41796.0
2016-06-29 12:35:00,28.35,28.38,28.35,28.38,153068.0,24.7548,24.781,24.7548,24.781,153068.0
2016-06-29 12:40:00,28.38,28.38,28.36,28.36,30840.0,24.781,24.781,24.7636,24.7636,30840.0
2016-06-29 12:45:00,28.36,28.37,28.34,28.34,28888.0,24.7636,24.7723,24.7461,24.7461,28888.0
2016-06-29 12:50:00,28.33,28.34,28.33,28.34,25200.0,24.7374,24.7461,24.7374,24.7461,25200.0
2016-06-29 12:55:00,28.33,28.34,28.32,28.32,29904.0,24.7374,24.7461,24.7286,24.7286,29904.0
2016-06-29 13:00:00,28.32,28.34,28.32,28.33,27628.0,24.7286,24.7461,24.7286,24.7374,27628.0
2016-06-29 13:05:00,28.33,28.34,28.3,28.31,14608.0,24.7374,24.7461,24.7112,24.7199,14608.0
2016-06-29 13:10:00,28.29,28.3,28.28,28.29,28608.0,24.7024,24.7112,24.6937,24.7024,28608.0
2016-06-29 13:15:00,28.31,28.33,28.3,28.32,57632.0,24.7199,24.7374,24.7112,24.7286,57632.0
2016-06-29 13:20:00,28.33,28.35,28.33,28.35,30032.0,24.7374,24.7548,24.7374,24.7548,30032.0
2016-06-29 13:25:00,28.35,28.36,28.34,28.34,19720.0,24.7548,24.7636,24.7461,24.7461,19720.0
2016-06-29 13:30:00,28.35,28.36,28.34,28.35,172216.0,24.7548,24.7636,24.7461,24.7548,172216.0
2016-06-29 13:35:00,28.35,28.38,28.35,28.38,35124.0,24.7548,24.781,24.7548,24.781,35124.0
2016-06-29 13:40:00,28.38,28.39,28.37,28.38,32368.0,24.781,24.7898,24.7723,24.781,32368.0
2016-06-29 13:45:00,28.38,28.38,28.36,28.36,28568.0,24.781,24.781,24.7636,24.7636,28568.0
2016-06-29 13:50:00,28.36,28.37,28.35,28.36,29876.0,24.7636,24.7723,24.7548,24.7636,29876.0
2016-06-29 13:55:00,28.36,28.4,28.36,28.39,33956.0,24.7636,24.7985,24.7636,24.7898,33956.0
2016-06-29 14:00:00,28.39,28.4,28.39,28.4,22884.0,24.7898,24.7985,24.7898,24.7985,22884.0
2016-06-29 14:05:00,28.4,28.42,28.39,28.41,66480.0,24.7985,24.816,24.7898,24.8072,66480.0
2016-06-29 14:10:00,28.42,28.43,28.41,28.43,81060.0,24.816,24.8247,24.8072,24.8247,81060.0
2016-06-29 14:15:00,28.42,28.43,28.41,28.42,22688.0,24.816,24.8247,24.8072,24.816,22688.0
2016-06-29 14:20:00,28.42,28.45,28.42,28.45,66916.0,24.816,24.8422,24.816,24.8422,66916.0
2016-06-29 14:25:00,28.46,28.46,28.43,28.44,38492.0,24.8509,24.8509,24.8247,24.8334,38492.0
2016-06-29 14:30:00,28.45,28.47,28.45,28.46,33568.0,24.8422,24.8596,24.8422,24.8509,33568.0
2016-06-29 14:35:00,28.47,28.47,28.45,28.46,18860.0,24.8596,24.8596,24.8422,24.8509,18860.0
2016-06-29 14:40:00,28.47,28.48,28.46,28.47,33356.0,24.8596,24.8684,24.8509,24.8596,33356.0
2016-06-29 14:45:00,28.47,28.48,28.44,28.45,49496.0,24.8596,24.8684,24.8334,24.8422,49496.0
2016-06-29 14:50:00,28.44,28.44,28.4,28.42,21816.0,24.8334,24.8334,24.7985,24.816,21816.0
2016-06-29 14:55:00,28.43,28.45,28.43,28.45,56908.0,24.8247,24.8422,24.8247,24.8422,56908.0
2016-06-29 15:00:00,28.45,28.46,28.44,28.46,57236.0,24.8422,24.8509,24.8334,24.8509,57236.0
2016-06-29 15:05:00,28.46,28.47,28.44,28.46,55460.0,24.8509,24.8596,24.8334,24.8509,55460.0
2016-06-29 15:10:00,28.46,28.49,28.45,28.47,104832.0,24.8509,24.8771,24.8422,24.8596,104832.0
2016-06-29 15:15:00,28.47,28.47,28.45,28.47,100092.0,24.8596,24.8596,24.8422,24.8596,100092.0
2016-06-29 15:20:00,28.47,28.48,28.43,28.43,84592.0,24.8596,24.8684,24.8247,24.8247,84592.0
2016-06-29 15:25:00,28.43,28.45,28.42,28.45,143984.0,24.8247,24.8422,24.816,24.8422,143984.0
2016-06-29 15:30:00,28.45,28.46,28.42,28.46,38868.0,24.8422,24.8509,24.816,24.8509,38868.0
2016-06-29 15:35:00,28.45,28.46,28.43,28.43,21880.0,24.8422,24.8509,24.8247,24.8247,21880.0
2016-06-29 15:40:00,28.43,28.45,28.41,28.43,40216.0,24.8247,24.8422,24.8072,24.8247,40216.0
2016-06-29 15:45:00,28.43,28.46,28.43,28.45,38720.0,24.8247,24.8509,24.8247,24.8422,38720.0
2016-06-29 15:50:00,28.45,28.46,28.43,28.44,47352.0,24.8422,24.8509,24.8247,24.8334,47352.0
2016-06-29 15:55:00,28.44,28.47,28.43,28.45,112836.0,24.8334,24.8596,24.8247,24.8422,112836.0
2016-06-30 09:30:00,28.53,28.56,28.51,28.56,59260.0,24.912,24.9382,24.8946,24.9382,59260.0
2016-06-30 09:35:00,28.57,28.59,28.5,28.52,31320.0,24.9469,24.9644,24.8858,24.9033,31320.0
2016-06-30 09:40:00,28.52,28.52,28.44,28.46,52652.0,24.9033,24.9033,24.8334,24.8509,52652.0
2016-06-30 09:45:00,28.44,28.47,28.42,28.46,74808.0,24.8334,24.8596,24.816,24.8509,74808.0
2016-06-30 09:50:00,28.48,28.48,28.41,28.41,44860.0,24.8684,24.8684,24.8072,24.8072,44860.0
2016-06-30 09:55:00,28.41,28.46,28.41,28.46,21216.0,24.8072,24.8509,24.8072,24.8509,21216.0
2016-06-30 10:00:00,28.46,28.5,28.44,28.44,41236.0,24.8509,24.8858,24.8334,24.8334,41236.0
2016-06-30 10:05:00,28.44,28.47,28.41,28.46,30896.0,24.8334,24.8596,24.8072,24.8509,30896.0
2016-06-30 10:10:00,28.47,28.5,28.45,28.5,31800.0,24.8596,24.8858,24.8422,24.8858,31800.0
2016-06-30 10:15:00,28.51,28.52,28.49,28.49,30932.0,24.8946,24.9033,24.8771,24.8771,30932.0
2016-06-30 10:20:00,28.5,28.51,28.46,28.48,43704.0,24.8858,24.8946,24.8509,24.8684,43704.0
2016-06-30 10:25:00,28.48,28.49,28.43,28.45,49288.0,24.8684,24.8771,24.8247,24.8422,49288.0
2016-06-30 10:30:00,28.44,28.49,28.44,28.47,39236.0,24.8334,24.8771,24.8334,24.8596,39236.0
2016-06-30 10:35:00,28.48,28.51,28.46,28.51,26552.0,24.8684,24.8946,24.8509,24.8946,26552.0
2016-06-30 10:40:00,28.49,28.51,28.45,28.5,46896.0,24.8771,24.8946,24.8422,24.8858,46896.0
2016-06-30 10:45:00,28.5,28.55,28.5,28.54,31776.0,24.8858,24.9295,24.8858,24.9207,31776.0
2016-06-30 10:50:00,28.56,28.59,28.55,28.57,33564.0,24.9382,24.9644,24.9295,24.9469,33564.0
2016-06-30 10:55:00,28.57,28.64,28.57,28.63,46996.0,24.9469,25.0081,24.9469,24.9993,46996.0
2016-06-30 11:00:00,28.63,28.66,28.61,28.65,39060.0,24.9993,25.0255,24.9819,25.0168,39060.0
2016-06-30 11:05:00,28.67,28.67,28.65,28.67,65948.0,25.0343,25.0343,25.0168,25.0343,65948.0
2016-06-30 11:10:00,28.67,28.69,28.64,28.67,54176.0,25.0343,25.0517,25.0081,25.0343,54176.0
2016-06-30 11:15:00,28.66,28.68,28.6,28.6,34816.0,25.0255,25.043,24.9731,24.9731,34816.0
2016-06-30 11:20:00,28.6,28.63,28.6,28.63,101296.0,24.9731,24.9993,24.9731,24.9993,101296.0
2016-06-30 11:25:00,28.63,28.68,28.62,28.66,32420.0,24.9993,25.043,24.9906,25.0255,32420.0
2016-06-30 11:30:00,28.67,28.71,28.65,28.66,78424.0,25.0343,25.0692,25.0168,25.0255,78424.0
2016-06-30 11:35:00,28.66,28.68,28.65,28.66,26228.0,25.0255,25.043,25.0168,25.0255,26228.0
2016-06-30 11:40:00,28.66,28.67,28.64,28.66,20016.0,25.0255,25.0343,25.0081,25.0255,20016.0
2016-06-30 11:45:00,28.67,28.68,28.65,28.68,19124.0,25.0343,25.043,25.0168,25.043,19124.0
2016-06-30 11:50:00,28.68,28.69,28.65,28.68,23320.0,25.043,25.0517,25.0168,25.043,23320.0
2016-06-30 11:55:00,28.68,28.7,28.65,28.67,59492.0,25.043,25.0605,25.0168,25.0343,59492.0
2016-06-30 12:00:00,28.67,28.7,28.67,28.67,54996.0,25.0343,25.0605,25.0343,25.0343,54996.0
2016-06-30 12:05:00,28.66,28.66,28.63,28.65,82220.0,25.0255,25.0255,24.9993,25.0168,82220.0
2016-06-30 12:10:00,28.66,28.71,28.65,28.7,35404.0,25.0255,25.0692,25.0168,25.0605,35404.0
2016-06-30 12:15:00,28.71,28.74,28.7,28.74,28160.0,25.0692,25.0954,25.0605,25.0954,28160.0
2016-06-30 12:20:00,28.73,28.76,28.72,28.76,19676.0,25.0867,25.1128,25.0779,25.1128,19676.0
2016-06-30 12:25:00,28.76,28.76,28.74,28.75,21016.0,25.1128,25.1128,25.0954,25.1041,21016.0
2016-06-30 12:30:00,28.75,28.78,28.75,28.77,160600.0,25.1041,25.1303,25.1041,25.1216,160600.0
2016-06-30 12:35:00,28.75,28.77,28.73,28.76,45724.0,25.1041,25.1216,25.0867,25.1128,45724.0
2016-06-30 12:40:00,28.75,28.77,28.74,28.76,14352.0,25.1041,25.1216,25.0954,25.1128,14352.0
2016-06-30 12:45:00,28.75,28.79,28.75,28.78,6528.0,25.1041,25.139,25.1041,25.1303,6528.0
2016-06-30 12:50:00,28.79,28.82,28.76,28.78,39444.0,25.139,25.1652,25.1128,25.1303,39444.0
2016-06-30 12:55:00,28.78,28.8,28.78,28.8,38032.0,25.1303,25.1478,25.1303,25.1478,38032.0
2016-06-30 13:00:00,28.8,28.81,28.79,28.81,59060.0,25.1478,25.1565,25.139,25.1565,59060.0
2016-06-30 13:05:00,28.8,28.81,28.78,28.79,58860.0,25.1478,25.1565,25.1303,25.139,58860.0
2016-06-30 13:10:00,28.78,28.78,28.74,28.75,36000.0,25.1303,25.1303,25.0954,25.1041,36000.0
2016-06-30 13:15:00,28.75,28.76,28.74,28.75,24176.0,25.1041,25.1128,25.0954,25.1041,24176.0
2016-06-30 13:20:00,28.75,28.77,28.74,28.74,32236.0,25.1041,25.1216,25.0954,25.0954,32236.0
2016-06-30 13:25:00,28.74,28.75,28.72,28.74,124828.0,25.0954,25.1041,25.0779,25.0954,124828.0
2016-06-30 13:30:00,28.74,28.76,28.72,28.75,46796.0,25.0954,25.1128,25.0779,25.1041,46796.0
2016-06-30 13:35:00,28.75,28.76,28.74,28.75,33384.0,25.1041,25.1128,25.0954,25.1041,33384.0
2016-06-30 13:40:00,28.75,28.77,28.74,28.77,20940.0,25.1041,25.1216,25.0954,25.1216,20940.0
2016-06-30 13:45:00,28.76,28.77,28.74,28.75,29488.0,25.1128,25.1216,25.0954,25.1041,29488.0
2016-06-30 13:50:00,28.76,28.77,28.76,28.76,25400.0,25.1128,25.1216,25.1128,25.1128,25400.0
2016-06-30 13:55:00,28.76,28.78,28.74,28.78,29992.0,25.1128,25.1303,25.0954,25.1303,29992.0
2016-06-30 14:00:00,28.78,28.79,28.77,28.79,107136.0,25.1303,25.139,25.1216,25.139,107136.0
2016-06-30 14:05:00,28.79,28.81,28.77,28.8,72948.0,25.139,25.1565,25.1216,25.1478,72948.0
2016-06-30 14:10:00,28.8,28.82,28.79,28.79,22496.0,25.1478,25.1652,25.139,25.139,22496.0
2016-06-30 14:15:00,28.8,28.81,28.78,28.78,65552.0,25.1478,25.1565,25.1303,25.1303,65552.0
2016-06-30 14:20:00,28.79,28.83,28.79,28.83,16972.0,25.139,25.174,25.139,25.174,16972.0
2016-06-30 14:25:00,28.83,28.83,28.78,28.78,24500.0,25.174,25.174,25.1303,25.1303,24500.0
2016-06-30 14:30:00,28.8,28.81,28.79,28.79,82720.0,25.1478,25.1565,25.139,25.139,82720.0
2016-06-30 14:35:00,28.79,28.81,28.79,28.8,38124.0,25.139,25.1565,25.139,25.1478,38124.0
2016-06-30 14:40:00,28.82,28.84,28.81,28.83,35720.0,25.1652,25.1827,25.1565,25.174,35720.0
2016-06-30 14:45:00,28.84,28.85,28.84,28.85,28300.0,25.1827,25.1914,25.1827,25.1914,28300.0
2016-06-30 14:50:00,28.85,28.89,28.85,28.88,35404.0,25.1914,25.2264,25.1914,25.2176,35404.0
2016-06-30 14:55:00,28.88,28.9,28.86,28.88,38620.0,25.2176,25.2351,25.2002,25.2176,38620.0
2016-06-30 15:00:00,28.87,28.89,28.86,28.87,59200.0,25.2089,25.2264,25.2002,25.2089,59200.0
2016-06-30 15:05:00,28.87,28.89,28.87,28.88,26668.0,25.2089,25.2264,25.2089,25.2176,26668.0
2016-06-30 15:10:00,28.88,28.88,28.85,28.87,66168.0,25.2176,25.2176,25.1914,25.2089,66168.0
2016-06-30 15:15:00,28.87,28.87,28.81,28.82,124688.0,25.2089,25.2089,25.1565,25.1652,124688.0
2016-06-30 15:20:00,28.82,28.84,28.81,28.84,10308.0,25.1652,25.1827,25.1565,25.1827,10308.0
2016-06-30 15:25:00,28.85,28.9,28.85,28.89,57248.0,25.1914,25.2351,25.1914,25.2264,57248.0
2016-06-30 15:30:00,28.9,28.92,28.88,28.92,89324.0,25.2351,25.2526,25.2176,25.2526,89324.0
2016-06-30 15:35:00,28.92,28.92,28.9,28.92,76612.0,25.2526,25.2526,25.2351,25.2526,76612.0
2016-06-30 15:40:00,28.92,28.93,28.89,28.89,31948.0,25.2526,25.2613,25.2264,25.2264,31948.0
2016-06-30 15:45:00,28.89,28.93,28.88,28.92,109032.0,25.2264,25.2613,25.2176,25.2526,109032.0
2016-06-30 15:50:00,28.92,28.97,28.92,28.97,216704.0,25.2526,25.2962,25.2526,25.2962,216704.0
2016-06-30 15:55:00,28.98,29.05,28.97,29.05,576016.0,25.3049,25.3661,25.2962,25.3661,576016.0
2016-07-01 09:30:00,29.05,29.12,29.03,29.12,59188.0,25.3661,25.4272,25.3486,25.4272,59188.0
2016-07-01 09:35:00,29.11,29.2,29.11,29.19,18844.0,25.4185,25.497,25.4185,25.4883,18844.0
2016-07-01 09:40:00,29.18,29.21,29.16,29.18,6196.0,25.4796,25.5058,25.4621,25.4796,6196.0
2016-07-01 09:45:00,29.21,29.21,29.18,29.19,26624.0,25.5058,25.5058,25.4796,25.4883,26624.0
2016-07-01 09:50:00,29.21,29.23,29.18,29.18,29944.0,25.5058,25.5232,25.4796,25.4796,29944.0
2016-07-01 09:55:00,29.18,29.19,29.14,29.18,34088.0,25.4796,25.4883,25.4447,25.4796,34088.0
2016-07-01 10:00:00,29.18,29.23,29.18,29.21,111784.0,25.4796,25.5232,25.4796,25.5058,111784.0
2016-07-01 10:05:00,29.22,29.23,29.17,29.18,53292.0,25.5145,25.5232,25.4709,25.4796,53292.0
2016-07-01 10:10:00,29.18,29.19,29.15,29.18,18100.0,25.4796,25.4883,25.4534,25.4796,18100.0
2016-07-01 10:15:00,29.19,29.21,29.18,29.2,32888.0,25.4883,25.5058,25.4796,25.497,32888.0
2016-07-01 10:20:00,29.22,29.23,29.18,29.19,33808.0,25.5145,25.5232,25.4796,25.4883,33808.0
2016-07-01 10:25:00,29.18,29.23,29.18,29.21,49020.0,25.4796,25.5232,25.4796,25.5058,49020.0
2016-07-01 10:30:00,29.2,29.21,29.16,29.16,50584.0,25.497,25.5058,25.4621,25.4621,50584.0
2016-07-01 10:35:00,29.17,29.19,29.17,29.18,25736.0,25.4709,25.4883,25.4709,25.4796,25736.0
2016-07-01 10:40:00,29.17,29.21,29.16,29.18,34380.0,25.4709,25.5058,25.4621,25.4796,34380.0
2016-07-01 10:45:00,29.18,29.2,29.16,29.16,30044.0,25.4796,25.497,25.4621,25.4621,30044.0
2016-07-01 10:50:00,29.17,29.2,29.16,29.2,33656.0,25.4709,25.497,25.4621,25.497,33656.0
2016-07-01 10:55:00,29.21,29.23,29.19,29.22,35116.0,25.5058,25.5232,25.4883,25.5145,35116.0
2016-07-01 11:00:00,29.22,29.23,29.21,29.22,25148.0,25.5145,25.5232,25.5058,25.5145,25148.0
2016-07-01 11:05:00,29.23,29.24,29.16,29.16,65316.0,25.5232,25.532,25.4621,25.4621,65316.0
2016-07-01 11:10:00,29.15,29.16,29.12,29.13,29760.0,25.4534,25.4621,25.4272,25.4359,29760.0
2016-07-01 11:15:00,29.13,29.14,29.1,29.11,52868.0,25.4359,25.4447,25.4097,25.4185,52868.0
2016-07-01 11:20:00,29.11,29.13,29.06,29.06,36968.0,25.4185,25.4359,25.3748,25.3748,36968.0
2016-07-01 11:25:00,29.06,29.09,29.06,29.08,44392.0,25.3748,25.401,25.3748,25.3923,44392.0
2016-07-01 11:30:00,29.09,29.1,29.07,29.09,66848.0,25.401,25.4097,25.3835,25.401,66848.0
2016-07-01 11:35:00,29.08,29.09,29.07,29.08,14384.0,25.3923,25.401,25.3835,25.3923,14384.0
2016-07-01 11:40:00,29.08,29.1,29.07,29.09,35340.0,25.3923,25.4097,25.3835,25.401,35340.0
2016-07-01 11:45:00,29.11,29.11,29.09,29.09,6012.0,25.4185,25.4185,25.401,25.401,6012.0
2016-07-01 11:50:00,29.09,29.11,29.08,29.1,201616.0,25.401,25.4185,25.3923,25.4097,201616.0
2016-07-01 11:55:00,29.1,29.11,29.09,29.11,31176.0,25.4097,25.4185,25.401,25.4185,31176.0
2016-07-01 12:00:00,29.11,29.13,29.08,29.08,11112.0,25.4185,25.4359,25.3923,25.3923,11112.0
2016-07-01 12:05:00,29.08,29.11,29.07,29.07,30984.0,25.3923,25.4185,25.3835,25.3835,30984.0
2016-07-01 12:10:00,29.07,29.1,29.07,29.1,36988.0,25.3835,25.4097,25.3835,25.4097,36988.0
2016-07-01 12:15:00,29.11,29.12,29.09,29.1,79948.0,25.4185,25.4272,25.401,25.4097,79948.0
2016-07-01 12:20:00,29.1,29.1,29.07,29.07,24304.0,25.4097,25.4097,25.3835,25.3835,24304.0
2016-07-01 12:25:00,29.06,29.07,29.05,29.06,11856.0,25.3748,25.3835,25.3661,25.3748,11856.0
2016-07-01 12:30:00,29.05,29.06,29.04,29.05,15324.0,25.3661,25.3748,25.3573,25.3661,15324.0
2016-07-01 12:35:00,29.05,29.06,29.02,29.02,18848.0,25.3661,25.3748,25.3399,25.3399,18848.0
2016-07-01 12:40:00,29.02,29.05,29.0,29.04,11200.0,25.3399,25.3661,25.3224,25.3573,11200.0
2016-07-01 12:45:00,29.05,29.05,29.0,29.01,16724.0,25.3661,25.3661,25.3224,25.3311,16724.0
2016-07-01 12:50:00,29.01,29.03,29.0,29.02,46924.0,25.3311,25.3486,25.3224,25.3399,46924.0
2016-07-01 12:55:00,29.03,29.07,29.02,29.05,26628.0,25.3486,25.3835,25.3399,25.3661,26628.0
2016-07-01 13:00:00,29.05,29.06,29.04,29.05,11844.0,25.3661,25.3748,25.3573,25.3661,11844.0
2016-07-01 13:05:00,29.06,29.07,29.04,29.05,10208.0,25.3748,25.3835,25.3573,25.3661,10208.0
2016-07-01 13:10:00,29.04,29.06,29.04,29.04,22616.0,25.3573,25.3748,25.3573,25.3573,22616.0
2016-07-01 13:15:00,29.04,29.04,29.02,29.04,7116.0,25.3573,25.3573,25.3399,25.3573,7116.0
2016-07-01 13:20:00,29.04,29.04,29.0,29.02,88496.0,25.3573,25.3573,25.3224,25.3399,88496.0
2016-07-01 13:25:00,29.01,29.01,28.98,28.98,13032.0,25.3311,25.3311,25.3049,25.3049,13032.0
2016-07-01 13:30:00,28.97,29.0,28.96,29.0,12140.0,25.2962,25.3224,25.2875,25.3224,12140.0
2016-07-01 13:35:00,29.01,29.01,28.97,28.99,15452.0,25.3311,25.3311,25.2962,25.3137,15452.0
2016-07-01 13:40:00,29.0,29.03,28.99,29.03,27228.0,25.3224,25.3486,25.3137,25.3486,27228.0
2016-07-01 13:45:00,29.02,29.03,28.98,29.03,32932.0,25.3399,25.3486,25.3049,25.3486,32932.0
2016-07-01 13:50:00,29.03,29.03,29.0,29.01,27804.0,25.3486,25.3486,25.3224,25.3311,27804.0
2016-07-01 13:55:00,29.02,29.03,29.01,29.03,14596.0,25.3399,25.3486,25.3311,25.3486,14596.0
2016-07-01 14:00:00,29.03,29.04,29.01,29.04,19912.0,25.3486,25.3573,25.3311,25.3573,19912.0
2016-07-01 14:05:00,29.03,29.04,29.03,29.04,13824.0,25.3486,25.3573,25.3486,25.3573,13824.0
2016-07-01 14:10:00,29.04,29.05,29.03,29.03,20120.0,25.3573,25.3661,25.3486,25.3486,20120.0
2016-07-01 14:15:00,29.04,29.04,29.02,29.03,29468.0,25.3573,25.3573,25.3399,25.3486,29468.0
2016-07-01 14:20:00,29.04,29.05,29.03,29.04,31760.0,25.3573,25.3661,25.3486,25.3573,31760.0
2016-07-01 14:25:00,29.04,29.04,29.02,29.04,18460.0,25.3573,25.3573,25.3399,25.3573,18460.0
2016-07-01 14:30:00,29.04,29.05,29.02,29.03,36412.0,25.3573,25.3661,25.3399,25.3486,36412.0
2016-07-01 14:35:00,29.02,29.03,29.0,29.01,33620.0,25.3399,25.3486,25.3224,25.3311,33620.0
2016-07-01 14:40:00,29.01,29.02,29.0,29.0,22708.0,25.3311,25.3399,25.3224,25.3224,22708.0
2016-07-01 14:45:00,29.01,29.02,28.99,29.0,62704.0,25.3311,25.3399,25.3137,25.3224,62704.0
2016-07-01 14:50:00,29.01,29.02,29.0,29.0,22752.0,25.3311,25.3399,25.3224,25.3224,22752.0
2016-07-01 14:55:00,29.0,29.04,29.0,29.03,17044.0,25.3224,25.3573,25.3224,25.3486,17044.0
2016-07-01 15:00:00,29.04,29.05,29.03,29.04,32444.0,25.3573,25.3661,25.3486,25.3573,32444.0
2016-07-01 15:05:00,29.04,29.09,29.04,29.08,31596.0,25.3573,25.401,25.3573,25.3923,31596.0
2016-07-01 15:10:00,29.09,29.11,29.08,29.11,28828.0,25.401,25.4185,25.3923,25.4185,28828.0
2016-07-01 15:15:00,29.1,29.11,29.09,29.1,53276.0,25.4097,25.4185,25.401,25.4097,53276.0
2016-07-01 15:20:00,29.11,29.11,29.09,29.09,21316.0,25.4185,25.4185,25.401,25.401,21316.0
2016-07-01 15:25:00,29.09,29.1,29.08,29.1,49880.0,25.401,25.4097,25.3923,25.4097,49880.0
2016-07-01 15:30:00,29.1,29.12,29.09,29.11,67300.0,25.4097,25.4272,25.401,25.4185,67300.0
2016-07-01 15:35:00,29.11,29.13,29.08,29.08,37508.0,25.4185,25.4359,25.3923,25.3923,37508.0
2016-07-01 15:40:00,29.08,29.14,29.08,29.13,66620.0,25.3923,25.4447,25.3923,25.4359,66620.0
2016-07-01 15:45:00,29.12,29.13,29.11,29.11,34164.0,25.4272,25.4359,25.4185,25.4185,34164.0
2016-07-01 15:50:00,29.11,29.14,29.11,29.11,86224.0,25.4185,25.4447,25.4185,25.4185,86224.0
2016-07-01 15:55:00,29.11,29.15,29.1,29.12,85740.0,25.4185,25.4534,25.4097,25.4272,85740.0
2016-07-05 09:30:00,29.0,29.07,28.95,28.97,247904.0,25.3224,25.3835,25.2788,25.2962,247904.0
2016-07-05 09:35:00,28.99,28.99,28.91,28.91,13440.0,25.3137,25.3137,25.2438,25.2438,13440.0
2016-07-05 09:40:00,28.91,28.91,28.78,28.82,26928.0,25.2438,25.2438,25.1303,25.1652,26928.0
2016-07-05 09:45:00,28.81,28.84,28.78,28.84,19504.0,25.1565,25.1827,25.1303,25.1827,19504.0
2016-07-05 09:50:00,28.81,28.83,28.79,28.82,12336.0,25.1565,25.174,25.139,25.1652,12336.0
2016-07-05 09:55:00,28.78,28.81,28.78,28.79,16664.0,25.1303,25.1565,25.1303,25.139,16664.0
2016-07-05 10:00:00,28.77,28.8,28.75,28.77,33284.0,25.1216,25.1478,25.1041,25.1216,33284.0
2016-07-05 10:05:00,28.77,28.78,28.75,28.77,5280.0,25.1216,25.1303,25.1041,25.1216,5280.0
2016-07-05 10:10:00,28.75,28.78,28.72,28.77,10596.0,25.1041,25.1303,25.0779,25.1216,10596.0
2016-07-05 10:15:00,28.75,28.77,28.73,28.76,42720.0,25.1041,25.1216,25.0867,25.1128,42720.0
2016-07-05 10:20:00,28.75,28.75,28.7,28.75,9632.0,25.1041,25.1041,25.0605,25.1041,9632.0
2016-07-05 10:25:00,28.74,28.78,28.73,28.78,9660.0,25.0954,25.1303,25.0867,25.1303,9660.0
2016-07-05 10:30:00,28.78,28.82,28.78,28.82,23604.0,25.1303,25.1652,25.1303,25.1652,23604.0
2016-07-05 10:35:00,28.81,28.82,28.79,28.82,24992.0,25.1565,25.1652,25.139,25.1652,24992.0
2016-07-05 10:40:00,28.82,28.84,28.81,28.81,14796.0,25.1652,25.1827,25.1565,25.1565,14796.0
2016-07-05 10:45:00,28.78,28.79,28.76,28.77,13240.0,25.1303,25.139,25.1128,25.1216,13240.0
2016-07-05 10:50:00,28.75,28.75,28.71,28.71,8428.0,25.1041,25.1041,25.0692,25.0692,8428.0
2016-07-05 10:55:00,28.71,28.72,28.7,28.71,4900.0,25.0692,25.0779,25.0605,25.0692,4900.0
2016-07-05 11:00:00,28.71,28.72,28.7,28.71,15648.0,25.0692,25.0779,25.0605,25.0692,15648.0
2016-07-05 11:05:00,28.7,28.72,28.68,28.71,113944.0,25.0605,25.0779,25.043,25.0692,113944.0
2016-07-05 11:10:00,28.71,28.71,28.65,28.65,36104.0,25.0692,25.0692,25.0168,25.0168,36104.0
2016-07-05 11:15:00,28.66,28.73,28.66,28.72,35516.0,25.0255,25.0867,25.0255,25.0779,35516.0
2016-07-05 11:20:00,28.71,28.73,28.71,28.72,11788.0,25.0692,25.0867,25.0692,25.0779,11788.0
2016-07-05 11:25:00,28.72,28.73,28.68,28.68,9908.0,25.0779,25.0867,25.043,25.043,9908.0
2016-07-05 11:30:00,28.68,28.69,28.65,28.69,23188.0,25.043,25.0517,25.0168,25.0517,23188.0
2016-07-05 11:35:00,28.69,28.69,28.64,28.66,34420.0,25.0517,25.0517,25.0081,25.0255,34420.0
2016-07-05 11:40:00,28.66,28.66,28.61,28.61,63208.0,25.0255,25.0255,24.9819,24.9819,63208.0
2016-07-05 11:45:00,28.6,28.61,28.59,28.61,19108.0,24.9731,24.9819,24.9644,24.9819,19108.0
2016-07-05 11:50:00,28.6,28.61,28.59,28.6,20836.0,24.9731,24.9819,24.9644,24.9731,20836.0
2016-07-05 11:55:00,28.6,28.61,28.58,28.61,9672.0,24.9731,24.9819,24.9557,24.9819,9672.0
2016-07-05 12:00:00,28.61,28.62,28.61,28.61,6108.0,24.9819,24.9906,24.9819,24.9819,6108.0
2016-07-05 12:05:00,28.62,28.63,28.61,28.61,40848.0,24.9906,24.9993,24.9819,24.9819,40848.0
2016-07-05 12:10:00,28.61,28.61,28.59,28.59,13612.0,24.9819,24.9819,24.9644,24.9644,13612.0
2016-07-05 12:15:00,28.6,28.61,28.6,28.61,21008.0,24.9731,24.9819,24.9731,24.9819,21008.0
2016-07-05 12:20:00,28.62,28.66,28.61,28.66,36124.0,24.9906,25.0255,24.9819,25.0255,36124.0
2016-07-05 12:25:00,28.66,28.7,28.65,28.7,12404.0,25.0255,25.0605,25.0168,25.0605,12404.0
2016-07-05 12:30:00,28.71,28.71,28.69,28.7,13076.0,25.0692,25.0692,25.0517,25.0605,13076.0
2016-07-05 12:35:00,28.7,28.7,28.65,28.66,11456.0,25.0605,25.0605,25.0168,25.0255,11456.0
2016-07-05 12:40:00,28.66,28.67,28.64,28.64,19888.0,25.0255,25.0343,25.0081,25.0081,19888.0
2016-07-05 12:45:00,28.64,28.66,28.64,28.66,6236.0,25.0081,25.0255,25.0081,25.0255,6236.0
2016-07-05 12:50:00,28.64,28.64,28.61,28.62,36544.0,25.0081,25.0081,24.9819,24.9906,36544.0
2016-07-05 12:55:00,28.62,28.65,28.62,28.64,59856.0,24.9906,25.0168,24.9906,25.0081,59856.0
2016-07-05 13:00:00,28.64,28.64,28.62,28.63,22696.0,25.0081,25.0081,24.9906,24.9993,22696.0
2016-07-05 13:05:00,28.63,28.65,28.62,28.65,5048.0,24.9993,25.0168,24.9906,25.0168,5048.0
2016-07-05 13:10:00,28.64,28.65,28.6,28.6,125948.0,25.0081,25.0168,24.9731,24.9731,125948.0
2016-07-05 13:15:00,28.6,28.62,28.59,28.59,19216.0,24.9731,24.9906,24.9644,24.9644,19216.0
2016-07-05 13:20:00,28.59,28.6,28.59,28.59,14608.0,24.9644,24.9731,24.9644,24.9644,14608.0
2016-07-05 13:25:00,28.59,28.59,28.59,28.59,4992.0,24.9644,24.9644,24.9644,24.9644,4992.0
2016-07-05 13:30:00,28.58,28.58,28.58,28.58,800.0,24.9557,24.9557,24.9557,24.9557,800.0
2016-07-05 13:35:00,28.59,28.6,28.57,28.57,15120.0,24.9644,24.9731,24.9469,24.9469,15120.0
2016-07-05 13:40:00,28.57,28.58,28.56,28.56,9896.0,24.9469,24.9557,24.9382,24.9382,9896.0
2016-07-05 13:45:00,28.55,28.58,28.53,28.58,23976.0,24.9295,24.9557,24.912,24.9557,23976.0
2016-07-05 13:50:00,28.56,28.57,28.55,28.55,11804.0,24.9382,24.9469,24.9295,24.9295,11804.0
2016-07-05 13:55:00,28.56,28.58,28.56,28.57,13928.0,24.9382,24.9557,24.9382,24.9469,13928.0
2016-07-05 14:00:00,28.58,28.63,28.58,28.63,8280.0,24.9557,24.9993,24.9557,24.9993,8280.0
2016-07-05 14:05:00,28.62,28.63,28.61,28.62,69916.0,24.9906,24.9993,24.9819,24.9906,69916.0
2016-07-05 14:10:00,28.61,28.67,28.61,28.67,11712.0,24.9819,25.0343,24.9819,25.0343,11712.0
2016-07-05 14:15:00,28.67,28.7,28.67,28.67,12332.0,25.0343,25.0605,25.0343,25.0343,12332.0
2016-07-05 14:20:00,28.68,28.68,28.64,28.64,11216.0,25.043,25.043,25.0081,25.0081,11216.0
2016-07-05 14:25:00,28.65,28.65,28.62,28.63,94232.0,25.0168,25.0168,24.9906,24.9993,94232.0
2016-07-05 14:30:00,28.64,28.66,28.63,28.65,11316.0,25.0081,25.0255,24.9993,25.0168,11316.0
2016-07-05 14:35:00,28.66,28.66,28.63,28.64,19948.0,25.0255,25.0255,24.9993,25.0081,19948.0
2016-07-05 14:40:00,28.64,28.64,28.61,28.62,15264.0,25.0081,25.0081,24.9819,24.9906,15264.0
2016-07-05 14:45:00,28.63,28.65,28.61,28.61,9188.0,24.9993,25.0168,24.9819,24.9819,9188.0
2016-07-05 14:50:00,28.61,28.64,28.6,28.63,8544.0,24.9819,25.0081,24.9731,24.9993,8544.0
2016-07-05 14:55:00,28.62,28.66,28.62,28.66,26096.0,24.9906,25.0255,24.9906,25.0255,26096.0
2016-07-05 15:00:00,28.65,28.66,28.64,28.65,28344.0,25.0168,25.0255,25.0081,25.0168,28344.0
2016-07-05 15:05:00,28.67,28.67,28.64,28.65,41180.0,25.0343,25.0343,25.0081,25.0168,41180.0
2016-07-05 15:10:00,28.66,28.67,28.65,28.65,13436.0,25.0255,25.0343,25.0168,25.0168,13436.0
2016-07-05 15:15:00,28.65,28.68,28.65,28.67,23328.0,25.0168,25.043,25.0168,25.0343,23328.0
2016-07-05 15:20:00,28.68,28.68,28.66,28.68,35340.0,25.043,25.043,25.0255,25.043,35340.0
2016-07-05 15:25:00,28.68,28.69,28.67,28.68,125272.0,25.043,25.0517,25.0343,25.043,125272.0
2016-07-05 15:30:00,28.68,28.75,28.67,28.74,48216.0,25.043,25.1041,25.0343,25.0954,48216.0
2016-07-05 15:35:00,28.74,28.76,28.74,28.75,26480.0,25.0954,25.1128,25.0954,25.1041,26480.0
2016-07-05 15:40:00,28.76,28.77,28.74,28.76,37992.0,25.1128,25.1216,25.0954,25.1128,37992.0
2016-07-05 15:45:00,28.77,28.78,28.75,28.76,36160.0,25.1216,25.1303,25.1041,25.1128,36160.0
2016-07-05 15:50:00,28.75,28.75,28.73,28.73,44132.0,25.1041,25.1041,25.0867,25.0867,44132.0
2016-07-05 15:55:00,28.74,28.74,28.7,28.7,350604.0,25.0954,25.0954,25.0605,25.0605,350604.0
2016-07-06 09:30:00,28.58,28.66,28.58,28.61,51116.0,24.9557,25.0255,24.9557,24.9819,51116.0
2016-07-06 09:35:00,28.59,28.6,28.56,28.58,17464.0,24.9644,24.9731,24.9382,24.9557,17464.0
2016-07-06 09:40:00,28.56,28.57,28.52,28.56,25188.0,24.9382,24.9469,24.9033,24.9382,25188.0
2016-07-06 09:45:00,28.55,28.59,28.52,28.56,39464.0,24.9295,24.9644,24.9033,24.9382,39464.0
2016-07-06 09:50:00,28.59,28.64,28.59,28.64,25504.0,24.9644,25.0081,24.9644,25.0081,25504.0
2016-07-06 09:55:00,28.65,28.7,28.65,28.69,17112.0,25.0168,25.0605,25.0168,25.0517,17112.0
2016-07-06 10:00:00,28.69,28.79,28.69,28.75,48852.0,25.0517,25.139,25.0517,25.1041,48852.0
2016-07-06 10:05:00,28.73,28.73,28.65,28.68,36428.0,25.0867,25.0867,25.0168,25.043,36428.0
2016-07-06 10:10:00,28.68,28.68,28.65,28.67,46248.0,25.043,25.043,25.0168,25.0343,46248.0
2016-07-06 10:15:00,28.68,28.69,28.62,28.62,53184.0,25.043,25.0517,24.9906,24.9906,53184.0
2016-07-06 10:20:00,28.64,28.65,28.61,28.64,19020.0,25.0081,25.0168,24.9819,25.0081,19020.0
2016-07-06 10:25:00,28.65,28.67,28.6,28.6,33252.0,25.0168,25.0343,24.9731,24.9731,33252.0
2016-07-06 10:30:00,28.61,28.61,28.58,28.6,14428.0,24.9819,24.9819,24.9557,24.9731,14428.0
2016-07-06 10:35:00,28.6,28.67,28.59,28.65,39912.0,24.9731,25.0343,24.9644,25.0168,39912.0
2016-07-06 10:40:00,28.65,28.67,28.63,28.64,18040.0,25.0168,25.0343,24.9993,25.0081,18040.0
2016-07-06 10:45:00,28.64,28.67,28.63,28.66,10428.0,25.0081,25.0343,24.9993,25.0255,10428.0
2016-07-06 10:50:00,28.7,28.72,28.69,28.69,20720.0,25.0605,25.0779,25.0517,25.0517,20720.0
2016-07-06 10:55:00,28.72,28.74,28.7,28.74,16120.0,25.0779,25.0954,25.0605,25.0954,16120.0
2016-07-06 11:00:00,28.75,28.81,28.75,28.8,36424.0,25.1041,25.1565,25.1041,25.1478,36424.0
2016-07-06 11:05:00,28.8,28.82,28.8,28.82,31792.0,25.1478,25.1652,25.1478,25.1652,31792.0
2016-07-06 11:10:00,28.82,28.86,28.82,28.82,30084.0,25.1652,25.2002,25.1652,25.1652,30084.0
2016-07-06 11:15:00,28.82,28.85,28.81,28.82,22176.0,25.1652,25.1914,25.1565,25.1652,22176.0
2016-07-06 11:20:00,28.82,28.83,28.78,28.78,16612.0,25.1652,25.174,25.1303,25.1303,16612.0
2016-07-06 11:25:00,28.8,28.8,28.75,28.75,10120.0,25.1478,25.1478,25.1041,25.1041,10120.0
2016-07-06 11:30:00,28.76,28.77,28.74,28.74,19388.0,25.1128,25.1216,25.0954,25.0954,19388.0
2016-07-06 11:35:00,28.75,28.76,28.73,28.74,10184.0,25.1041,25.1128,25.0867,25.0954,10184.0
2016-07-06 11:40:00,28.74,28.75,28.72,28.73,8156.0,25.0954,25.1041,25.0779,25.0867,8156.0
2016-07-06 11:45:00,28.73,28.73,28.72,28.72,18736.0,25.0867,25.0867,25.0779,25.0779,18736.0
2016-07-06 11:50:00,28.7,28.76,28.7,28.75,20148.0,25.0605,25.1128,25.0605,25.1041,20148.0
2016-07-06 11:55:00,28.75,28.76,28.74,28.75,9600.0,25.1041,25.1128,25.0954,25.1041,9600.0
2016-07-06 12:00:00,28.75,28.85,28.75,28.85,30044.0,25.1041,25.1914,25.1041,25.1914,30044.0
2016-07-06 12:05:00,28.86,28.88,28.86,28.88,10252.0,25.2002,25.2176,25.2002,25.2176,10252.0
2016-07-06 12:10:00,28.89,28.89,28.84,28.84,7532.0,25.2264,25.2264,25.1827,25.1827,7532.0
2016-07-06 12:15:00,28.85,28.87,28.84,28.87,21560.0,25.1914,25.2089,25.1827,25.2089,21560.0
2016-07-06 12:20:00,28.88,28.89,28.85,28.86,36396.0,25.2176,25.2264,25.1914,25.2002,36396.0
2016-07-06 12:25:00,28.86,28.88,28.85,28.85,19048.0,25.2002,25.2176,25.1914,25.1914,19048.0
2016-07-06 12:30:00,28.86,28.87,28.86,28.87,49040.0,25.2002,25.2089,25.2002,25.2089,49040.0
2016-07-06 12:35:00,28.87,28.88,28.85,28.86,31764.0,25.2089,25.2176,25.1914,25.2002,31764.0
2016-07-06 12:40:00,28.85,28.91,28.85,28.9,33896.0,25.1914,25.2438,25.1914,25.2351,33896.0
2016-07-06 12:45:00,28.89,28.9,28.83,28.84,99976.0,25.2264,25.2351,25.174,25.1827,99976.0
2016-07-06 12:50:00,28.84,28.86,28.83,28.86,2960.0,25.1827,25.2002,25.174,25.2002,2960.0
2016-07-06 12:55:00,28.85,28.88,28.84,28.88,20948.0,25.1914,25.2176,25.1827,25.2176,20948.0
2016-07-06 13:00:00,28.9,28.93,28.9,28.92,15388.0,25.2351,25.2613,25.2351,25.2526,15388.0
2016-07-06 13:05:00,28.92,28.93,28.9,28.93,15828.0,25.2526,25.2613,25.2351,25.2613,15828.0
2016-07-06 13:10:00,28.93,28.93,28.91,28.92,11980.0,25.2613,25.2613,25.2438,25.2526,11980.0
2016-07-06 13:15:00,28.92,28.93,28.91,28.92,47008.0,25.2526,25.2613,25.2438,25.2526,47008.0
2016-07-06 13:20:00,28.92,28.93,28.88,28.88,55956.0,25.2526,25.2613,25.2176,25.2176,55956.0
2016-07-06 13:25:00,28.88,28.9,28.87,28.9,33400.0,25.2176,25.2351,25.2089,25.2351,33400.0
2016-07-06 13:30:00,28.9,28.91,28.89,28.89,46828.0,25.2351,25.2438,25.2264,25.2264,46828.0
2016-07-06 13:35:00,28.88,28.91,28.88,28.9,40304.0,25.2176,25.2438,25.2176,25.2351,40304.0
2016-07-06 13:40:00,28.9,28.92,28.88,28.88,18200.0,25.2351,25.2526,25.2176,25.2176,18200.0
2016-07-06 13:45:00,28.87,28.87,28.86,28.86,9356.0,25.2089,25.2089,25.2002,25.2002,9356.0
2016-07-06 13:50:00,28.87,28.89,28.86,28.89,6372.0,25.2089,25.2264,25.2002,25.2264,6372.0
2016-07-06 13:55:00,28.89,28.89,28.86,28.87,27308.0,25.2264,25.2264,25.2002,25.2089,27308.0
2016-07-06 14:00:00,28.86,28.9,28.83,28.88,36652.0,25.2002,25.2351,25.174,25.2176,36652.0
2016-07-06 14:05:00,28.88,28.92,28.87,28.9,26932.0,25.2176,25.2526,25.2089,25.2351,26932.0
2016-07-06 14:10:00,28.9,28.9,28.84,28.84,17984.0,25.2351,25.2351,25.1827,25.1827,17984.0
2016-07-06 14:15:00,28.85,28.89,28.82,28.89,29252.0,25.1914,25.2264,25.1652,25.2264,29252.0
2016-07-06 14:20:00,28.89,28.89,28.85,28.85,26724.0,25.2264,25.2264,25.1914,25.1914,26724.0
2016-07-06 14:25:00,28.84,28.86,28.84,28.84,37480.0,25.1827,25.2002,25.1827,25.1827,37480.0
2016-07-06 14:30:00,28.85,28.86,28.84,28.86,20396.0,25.1914,25.2002,25.1827,25.2002,20396.0
2016-07-06 14:35:00,28.85,28.89,28.84,28.89,24332.0,25.1914,25.2264,25.1827,25.2264,24332.0
2016-07-06 14:40:00,28.89,28.9,28.86,28.87,39612.0,25.2264,25.2351,25.2002,25.2089,39612.0
2016-07-06 14:45:00,28.88,28.89,28.85,28.86,88716.0,25.2176,25.2264,25.1914,25.2002,88716.0
2016-07-06 14:50:00,28.86,28.9,28.86,28.89,45900.0,25.2002,25.2351,25.2002,25.2264,45900.0
2016-07-06 14:55:00,28.9,28.91,28.89,28.9,30808.0,25.2351,25.2438,25.2264,25.2351,30808.0
2016-07-06 15:00:00,28.9,28.91,28.87,28.89,40500.0,25.2351,25.2438,25.2089,25.2264,40500.0
2016-07-06 15:05:00,28.89,28.89,28.86,28.89,38256.0,25.2264,25.2264,25.2002,25.2264,38256.0
2016-07-06 15:10:00,28.89,28.9,28.87,28.88,37836.0,25.2264,25.2351,25.2089,25.2176,37836.0
2016-07-06 15:15:00,28.87,28.9,28.87,28.89,27168.0,25.2089,25.2351,25.2089,25.2264,27168.0
2016-07-06 15:20:00,28.89,28.89,28.85,28.85,63892.0,25.2264,25.2264,25.1914,25.1914,63892.0
2016-07-06 15:25:00,28.85,28.86,28.83,28.86,34788.0,25.1914,25.2002,25.174,25.2002,34788.0
2016-07-06 15:30:00,28.84,28.86,28.84,28.85,19736.0,25.1827,25.2002,25.1827,25.1914,19736.0
2016-07-06 15:35:00,28.86,28.89,28.86,28.88,35488.0,25.2002,25.2264,25.2002,25.2176,35488.0
2016-07-06 15:40:00,28.9,28.92,28.89,28.9,25564.0,25.2351,25.2526,25.2264,25.2351,25564.0
2016-07-06 15:45:00,28.89,28.9,28.85,28.85,38704.0,25.2264,25.2351,25.1914,25.1914,38704.0
2016-07-06 15:50:00,28.85,28.86,28.82,28.86,29288.0,25.1914,25.2002,25.1652,25.2002,29288.0
2016-07-06 15:55:00,28.86,28.9,28.86,28.89,118264.0,25.2002,25.2351,25.2002,25.2264,118264.0
2016-07-07 09:30:00,28.96,29.04,28.96,29.04,31004.0,25.2875,25.3573,25.2875,25.3573,31004.0
2016-07-07 09:35:00,29.03,29.08,29.03,29.06,4000.0,25.3486,25.3923,25.3486,25.3748,4000.0
2016-07-07 09:40:00,29.07,29.11,29.07,29.09,6740.0,25.3835,25.4185,25.3835,25.401,6740.0
2016-07-07 09:45:00,29.12,29.12,29.09,29.1,3408.0,25.4272,25.4272,25.401,25.4097,3408.0
2016-07-07 09:50:00,29.11,29.14,29.11,29.13,37432.0,25.4185,25.4447,25.4185,25.4359,37432.0
2016-07-07 09:55:00,29.13,29.13,29.11,29.11,44512.0,25.4359,25.4359,25.4185,25.4185,44512.0
2016-07-07 10:00:00,29.12,29.13,29.08,29.1,44124.0,25.4272,25.4359,25.3923,25.4097,44124.0
2016-07-07 10:05:00,29.09,29.12,29.08,29.09,23884.0,25.401,25.4272,25.3923,25.401,23884.0
2016-07-07 10:10:00,29.08,29.09,29.08,29.09,8984.0,25.3923,25.401,25.3923,25.401,8984.0
2016-07-07 10:15:00,29.09,29.13,29.08,29.11,56924.0,25.401,25.4359,25.3923,25.4185,56924.0
2016-07-07 10:20:00,29.11,29.11,29.07,29.08,15844.0,25.4185,25.4185,25.3835,25.3923,15844.0
2016-07-07 10:25:00,29.08,29.11,29.08,29.1,14480.0,25.3923,25.4185,25.3923,25.4097,14480.0
2016-07-07 10:30:00,29.11,29.15,29.11,29.13,32148.0,25.4185,25.4534,25.4185,25.4359,32148.0
2016-07-07 10:35:00,29.12,29.13,29.11,29.12,30404.0,25.4272,25.4359,25.4185,25.4272,30404.0
2016-07-07 10:40:00,29.11,29.12,29.07,29.08,40904.0,25.4185,25.4272,25.3835,25.3923,40904.0
2016-07-07 10:45:00,29.07,29.08,29.05,29.08,18412.0,25.3835,25.3923,25.3661,25.3923,18412.0
2016-07-07 10:50:00,29.07,29.07,29.03,29.04,27760.0,25.3835,25.3835,25.3486,25.3573,27760.0
2016-07-07 10:55:00,29.04,29.05,28.98,29.01,55416.0,25.3573,25.3661,25.3049,25.3311,55416.0
2016-07-07 11:00:00,28.99,29.0,28.96,28.96,33664.0,25.3137,25.3224,25.2875,25.2875,33664.0
2016-07-07 11:05:00,28.95,29.02,28.95,29.0,32148.0,25.2788,25.3399,25.2788,25.3224,32148.0
2016-07-07 11:10:00,29.01,29.04,29.0,29.04,16260.0,25.3311,25.3573,25.3224,25.3573,16260.0
2016-07-07 11:15:00,29.04,29.06,29.0,29.02,15532.0,25.3573,25.3748,25.3224,25.3399,15532.0
2016-07-07 11:20:00,29.02,29.03,28.99,28.99,10460.0,25.3399,25.3486,25.3137,25.3137,10460.0
2016-07-07 11:25:00,28.99,29.0,28.97,29.0,24004.0,25.3137,25.3224,25.2962,25.3224,24004.0
2016-07-07 11:30:00,29.0,29.01,28.96,28.97,13224.0,25.3224,25.3311,25.2875,25.2962,13224.0
2016-07-07 11:35:00,28.98,29.01,28.98,29.0,14656.0,25.3049,25.3311,25.3049,25.3224,14656.0
2016-07-07 11:40:00,28.99,28.99,28.98,28.99,4096.0,25.3137,25.3137,25.3049,25.3137,4096.0
2016-07-07 11:45:00,28.97,28.97,28.92,28.92,3804.0,25.2962,25.2962,25.2526,25.2526,3804.0
2016-07-07 11:50:00,28.9,28.9,28.88,28.9,5700.0,25.2351,25.2351,25.2176,25.2351,5700.0
2016-07-07 11:55:00,28.92,28.94,28.91,28.94,2800.0,25.2526,25.27,25.2438,25.27,2800.0
2016-07-07 12:00:00,28.96,28.97,28.92,28.96,15596.0,25.2875,25.2962,25.2526,25.2875,15596.0
2016-07-07 12:05:00,28.94,28.94,28.93,28.93,1012.0,25.27,25.27,25.2613,25.2613,1012.0
2016-07-07 12:10:00,28.93,28.97,28.93,28.95,8204.0,25.2613,25.2962,25.2613,25.2788,8204.0
2016-07-07 12:15:00,28.95,28.96,28.93,28.93,20760.0,25.2788,25.2875,25.2613,25.2613,20760.0
2016-07-07 12:20:00,28.93,28.93,28.89,28.89,18292.0,25.2613,25.2613,25.2264,25.2264,18292.0
2016-07-07 12:25:00,28.88,28.92,28.86,28.92,36504.0,25.2176,25.2526,25.2002,25.2526,36504.0
2016-07-07 12:30:00,28.92,28.93,28.92,28.93,5576.0,25.2526,25.2613,25.2526,25.2613,5576.0
2016-07-07 12:35:00,28.93,28.94,28.92,28.93,15000.0,25.2613,25.27,25.2526,25.2613,15000.0
2016-07-07 12:40:00,28.93,28.93,28.92,28.92,14620.0,25.2613,25.2613,25.2526,25.2526,14620.0
2016-07-07 12:45:00,28.91,28.91,28.89,28.9,13192.0,25.2438,25.2438,25.2264,25.2351,13192.0
2016-07-07 12:50:00,28.87,28.88,28.82,28.82,27804.0,25.2089,25.2176,25.1652,25.1652,27804.0
2016-07-07 12:55:00,28.81,28.84,28.79,28.8,41636.0,25.1565,25.1827,25.139,25.1478,41636.0
2016-07-07 13:00:00,28.79,28.8,28.77,28.78,27528.0,25.139,25.1478,25.1216,25.1303,27528.0
2016-07-07 13:05:00,28.78,28.81,28.78,28.81,21120.0,25.1303,25.1565,25.1303,25.1565,21120.0
2016-07-07 13:10:00,28.8,28.83,28.79,28.83,16688.0,25.1478,25.174,25.139,25.174,16688.0
2016-07-07 13:15:00,28.82,28.84,28.82,28.84,2756.0,25.1652,25.1827,25.1652,25.1827,2756.0
2016-07-07 13:20:00,28.84,28.85,28.83,28.85,25668.0,25.1827,25.1914,25.174,25.1914,25668.0
2016-07-07 13:25:00,28.85,28.89,28.84,28.87,65984.0,25.1914,25.2264,25.1827,25.2089,65984.0
2016-07-07 13:30:00,28.87,28.88,28.87,28.87,11600.0,25.2089,25.2176,25.2089,25.2089,11600.0
2016-07-07 13:35:00,28.88,28.89,28.87,28.87,16400.0,25.2176,25.2264,25.2089,25.2089,16400.0
2016-07-07 13:40:00,28.87,28.88,28.85,28.86,51932.0,25.2089,25.2176,25.1914,25.2002,51932.0
2016-07-07 13:45:00,28.87,28.87,28.84,28.86,23008.0,25.2089,25.2089,25.1827,25.2002,23008.0
2016-07-07 13:50:00,28.86,28.86,28.84,28.85,7276.0,25.2002,25.2002,25.1827,25.1914,7276.0
2016-07-07 13:55:00,28.85,28.88,28.84,28.87,19464.0,25.1914,25.2176,25.1827,25.2089,19464.0
2016-07-07 14:00:00,28.88,28.89,28.85,28.89,20964.0,25.2176,25.2264,25.1914,25.2264,20964.0
2016-07-07 14:05:00,28.89,28.89,28.83,28.83,17836.0,25.2264,25.2264,25.174,25.174,17836.0
2016-07-07 14:10:00,28.83,28.83,28.79,28.79,12704.0,25.174,25.174,25.139,25.139,12704.0
2016-07-07 14:15:00,28.8,28.85,28.8,28.83,9244.0,25.1478,25.1914,25.1478,25.174,9244.0
2016-07-07 14:20:00,28.82,28.85,28.82,28.84,33500.0,25.1652,25.1914,25.1652,25.1827,33500.0
2016-07-07 14:25:00,28.84,28.86,28.83,28.84,35680.0,25.1827,25.2002,25.174,25.1827,35680.0
2016-07-07 14:30:00,28.84,28.85,28.82,28.82,54224.0,25.1827,25.1914,25.1652,25.1652,54224.0
2016-07-07 14:35:00,28.81,28.85,28.81,28.83,53896.0,25.1565,25.1914,25.1565,25.174,53896.0
2016-07-07 14:40:00,28.83,28.83,28.8,28.81,47808.0,25.174,25.174,25.1478,25.1565,47808.0
2016-07-07 14:45:00,28.81,28.83,28.8,28.83,22108.0,25.1565,25.174,25.1478,25.174,22108.0
2016-07-07 14:50:00,28.83,28.85,28.8,28.84,44452.0,25.174,25.1914,25.1478,25.1827,44452.0
2016-07-07 14:55:00,28.84,28.85,28.8,28.81,42328.0,25.1827,25.1914,25.1478,25.1565,42328.0
2016-07-07 15:00:00,28.81,28.86,28.79,28.86,46796.0,25.1565,25.2002,25.139,25.2002,46796.0
2016-07-07 15:05:00,28.86,28.92,28.86,28.92,44640.0,25.2002,25.2526,25.2002,25.2526,44640.0
2016-07-07 15:10:00,28.93,28.95,28.91,28.95,60384.0,25.2613,25.2788,25.2438,25.2788,60384.0
2016-07-07 15:15:00,28.94,28.95,28.92,28.93,78272.0,25.27,25.2788,25.2526,25.2613,78272.0
2016-07-07 15:20:00,28.94,28.94,28.92,28.92,40864.0,25.27,25.27,25.2526,25.2526,40864.0
2016-07-07 15:25:00,28.93,28.93,28.91,28.93,37812.0,25.2613,25.2613,25.2438,25.2613,37812.0
2016-07-07 15:30:00,28.93,28.97,28.92,28.96,95480.0,25.2613,25.2962,25.2526,25.2875,95480.0
2016-07-07 15:35:00,28.96,28.97,28.94,28.96,39060.0,25.2875,25.2962,25.27,25.2875,39060.0
2016-07-07 15:40:00,28.96,28.98,28.93,28.94,56792.0,25.2875,25.3049,25.2613,25.27,56792.0
2016-07-07 15:45:00,28.94,28.95,28.93,28.93,59676.0,25.27,25.2788,25.2613,25.2613,59676.0
2016-07-07 15:50:00,28.93,28.94,28.91,28.93,61764.0,25.2613,25.27,25.2438,25.2613,61764.0
2016-07-07 15:55:00,28.94,28.95,28.93,28.93,174340.0,25.27,25.2788,25.2613,25.2613,174340.0
2016-07-08 09:30:00,29.23,29.27,29.15,29.24,49076.0,25.5232,25.5582,25.4534,25.532,49076.0
2016-07-08 09:35:00,29.23,29.3,29.23,29.27,53664.0,25.5232,25.5844,25.5232,25.5582,53664.0
2016-07-08 09:40:00,29.27,29.33,29.27,29.28,18812.0,25.5582,25.6106,25.5582,25.5669,18812.0
2016-07-08 09:45:00,29.3,29.35,29.3,29.35,12016.0,25.5844,25.628,25.5844,25.628,12016.0
2016-07-08 09:50:00,29.35,29.38,29.35,29.35,19828.0,25.628,25.6542,25.628,25.628,19828.0
2016-07-08 09:55:00,29.34,29.36,29.34,29.36,8452.0,25.6193,25.6368,25.6193,25.6368,8452.0
2016-07-08 10:00:00,29.39,29.39,29.36,29.38,31036.0,25.663,25.663,25.6368,25.6542,31036.0
2016-07-08 10:05:00,29.39,29.4,29.36,29.4,43800.0,25.663,25.6717,25.6368,25.6717,43800.0
2016-07-08 10:10:00,29.39,29.41,29.37,29.4,35948.0,25.663,25.6804,25.6455,25.6717,35948.0
2016-07-08 10:15:00,29.4,29.4,29.35,29.36,33456.0,25.6717,25.6717,25.628,25.6368,33456.0
2016-07-08 10:20:00,29.35,29.38,29.33,29.38,40900.0,25.628,25.6542,25.6106,25.6542,40900.0
2016-07-08 10:25:00,29.38,29.43,29.38,29.42,55640.0,25.6542,25.6979,25.6542,25.6892,55640.0
2016-07-08 10:30:00,29.41,29.46,29.41,29.44,62452.0,25.6804,25.7241,25.6804,25.7066,62452.0
2016-07-08 10:35:00,29.44,29.5,29.44,29.48,98300.0,25.7066,25.759,25.7066,25.7415,98300.0
2016-07-08 10:40:00,29.49,29.52,29.49,29.52,65412.0,25.7503,25.7765,25.7503,25.7765,65412.0
2016-07-08 10:45:00,29.53,29.54,29.51,29.52,52652.0,25.7852,25.7939,25.7677,25.7765,52652.0
2016-07-08 10:50:00,29.52,29.53,29.52,29.52,14496.0,25.7765,25.7852,25.7765,25.7765,14496.0
2016-07-08 10:55:00,29.52,29.55,29.51,29.52,94148.0,25.7765,25.8027,25.7677,25.7765,94148.0
2016-07-08 11:00:00,29.53,29.53,29.5,29.53,26640.0,25.7852,25.7852,25.759,25.7852,26640.0
2016-07-08 11:05:00,29.53,29.54,29.5,29.5,52708.0,25.7852,25.7939,25.759,25.759,52708.0
2016-07-08 11:10:00,29.51,29.54,29.51,29.53,35884.0,25.7677,25.7939,25.7677,25.7852,35884.0
2016-07-08 11:15:00,29.53,29.55,29.52,29.55,30788.0,25.7852,25.8027,25.7765,25.8027,30788.0
2016-07-08 11:20:00,29.56,29.57,29.54,29.56,57840.0,25.8114,25.8201,25.7939,25.8114,57840.0
2016-07-08 11:25:00,29.55,29.6,29.55,29.58,29344.0,25.8027,25.8463,25.8027,25.8289,29344.0
2016-07-08 11:30:00,29.58,29.58,29.54,29.54,31392.0,25.8289,25.8289,25.7939,25.7939,31392.0
2016-07-08 11:35:00,29.54,29.57,29.54,29.57,23088.0,25.7939,25.8201,25.7939,25.8201,23088.0
2016-07-08 11:40:00,29.57,29.58,29.56,29.57,33928.0,25.8201,25.8289,25.8114,25.8201,33928.0
2016-07-08 11:45:00,29.57,29.59,29.54,29.58,30388.0,25.8201,25.8376,25.7939,25.8289,30388.0
2016-07-08 11:50:00,29.59,29.59,29.56,29.59,48884.0,25.8376,25.8376,25.8114,25.8376,48884.0
2016-07-08 11:55:00,29.6,29.62,29.58,29.58,53344.0,25.8463,25.8638,25.8289,25.8289,53344.0
2016-07-08 12:00:00,29.58,29.59,29.56,29.58,20948.0,25.8289,25.8376,25.8114,25.8289,20948.0
2016-07-08 12:05:00,29.58,29.61,29.58,29.6,16232.0,25.8289,25.8551,25.8289,25.8463,16232.0
2016-07-08 12:10:00,29.6,29.62,29.6,29.62,19904.0,25.8463,25.8638,25.8463,25.8638,19904.0
2016-07-08 12:15:00,29.62,29.64,29.6,29.61,20192.0,25.8638,25.8813,25.8463,25.8551,20192.0
2016-07-08 12:20:00,29.63,29.63,29.6,29.62,14900.0,25.8725,25.8725,25.8463,25.8638,14900.0
2016-07-08 12:25:00,29.61,29.62,29.61,29.61,20148.0,25.8551,25.8638,25.8551,25.8551,20148.0
2016-07-08 12:30:00,29.61,29.61,29.59,29.59,15008.0,25.8551,25.8551,25.8376,25.8376,15008.0
2016-07-08 12:35:00,29.59,29.61,29.58,29.61,25120.0,25.8376,25.8551,25.8289,25.8551,25120.0
2016-07-08 12:40:00,29.61,29.64,29.61,29.64,16852.0,25.8551,25.8813,25.8551,25.8813,16852.0
2016-07-08 12:45:00,29.64,29.65,29.63,29.63,36172.0,25.8813,25.89,25.8725,25.8725,36172.0
2016-07-08 12:50:00,29.63,29.65,29.62,29.65,19728.0,25.8725,25.89,25.8638,25.89,19728.0
2016-07-08 12:55:00,29.65,29.65,29.62,29.62,20920.0,25.89,25.89,25.8638,25.8638,20920.0
2016-07-08 13:00:00,29.63,29.64,29.62,29.63,12760.0,25.8725,25.8813,25.8638,25.8725,12760.0
2016-07-08 13:05:00,29.62,29.63,29.62,29.63,10100.0,25.8638,25.8725,25.8638,25.8725,10100.0
2016-07-08 13:10:00,29.63,29.64,29.63,29.63,8132.0,25.8725,25.8813,25.8725,25.8725,8132.0
2016-07-08 13:15:00,29.63,29.64,29.62,29.63,10348.0,25.8725,25.8813,25.8638,25.8725,10348.0
2016-07-08 13:20:00,29.63,29.65,29.63,29.64,157124.0,25.8725,25.89,25.8725,25.8813,157124.0
2016-07-08 13:25:00,29.63,29.64,29.61,29.64,14512.0,25.8725,25.8813,25.8551,25.8813,14512.0
2016-07-08 13:30:00,29.64,29.65,29.63,29.63,56116.0,25.8813,25.89,25.8725,25.8725,56116.0
2016-07-08 13:35:00,29.64,29.64,29.62,29.62,19480.0,25.8813,25.8813,25.8638,25.8638,19480.0
2016-07-08 13:40:00,29.63,29.65,29.62,29.62,35604.0,25.8725,25.89,25.8638,25.8638,35604.0
2016-07-08 13:45:00,29.63,29.63,29.62,29.63,15284.0,25.8725,25.8725,25.8638,25.8725,15284.0
2016-07-08 13:50:00,29.63,29.64,29.62,29.62,33728.0,25.8725,25.8813,25.8638,25.8638,33728.0
2016-07-08 13:55:00,29.62,29.63,29.62,29.63,12372.0,25.8638,25.8725,25.8638,25.8725,12372.0
2016-07-08 14:00:00,29.63,29.63,29.61,29.62,5200.0,25.8725,25.8725,25.8551,25.8638,5200.0
2016-07-08 14:05:00,29.61,29.61,29.6,29.61,27344.0,25.8551,25.8551,25.8463,25.8551,27344.0
2016-07-08 14:10:00,29.61,29.62,29.6,29.6,15332.0,25.8551,25.8638,25.8463,25.8463,15332.0
2016-07-08 14:15:00,29.61,29.62,29.61,29.62,8684.0,25.8551,25.8638,25.8551,25.8638,8684.0
2016-07-08 14:20:00,29.63,29.63,29.61,29.61,31260.0,25.8725,25.8725,25.8551,25.8551,31260.0
2016-07-08 14:25:00,29.61,29.63,29.61,29.63,24676.0,25.8551,25.8725,25.8551,25.8725,24676.0
2016-07-08 14:30:00,29.63,29.66,29.62,29.65,20020.0,25.8725,25.8987,25.8638,25.89,20020.0
2016-07-08 14:35:00,29.67,29.67,29.64,29.64,22016.0,25.9074,25.9074,25.8813,25.8813,22016.0
2016-07-08 14:40:00,29.62,29.64,29.61,29.62,37632.0,25.8638,25.8813,25.8551,25.8638,37632.0
2016-07-08 14:45:00,29.62,29.63,29.61,29.61,51768.0,25.8638,25.8725,25.8551,25.8551,51768.0
2016-07-08 14:50:00,29.61,29.63,29.6,29.62,30880.0,25.8551,25.8725,25.8463,25.8638,30880.0
2016-07-08 14:55:00,29.62,29.62,29.59,29.59,60436.0,25.8638,25.8638,25.8376,25.8376,60436.0
2016-07-08 15:00:00,29.58,29.6,29.57,29.59,19756.0,25.8289,25.8463,25.8201,25.8376,19756.0
2016-07-08 15:05:00,29.59,29.59,29.58,29.59,12592.0,25.8376,25.8376,25.8289,25.8376,12592.0
2016-07-08 15:10:00,29.61,29.63,29.6,29.62,33724.0,25.8551,25.8725,25.8463,25.8638,33724.0
2016-07-08 15:15:00,29.61,29.62,29.6,29.6,42104.0,25.8551,25.8638,25.8463,25.8463,42104.0
2016-07-08 15:20:00,29.61,29.61,29.6,29.6,41096.0,25.8551,25.8551,25.8463,25.8463,41096.0
2016-07-08 15:25:00,29.6,29.61,29.59,29.59,16456.0,25.8463,25.8551,25.8376,25.8376,16456.0
2016-07-08 15:30:00,29.59,29.61,29.59,29.6,18732.0,25.8376,25.8551,25.8376,25.8463,18732.0
2016-07-08 15:35:00,29.58,29.61,29.58,29.61,31816.0,25.8289,25.8551,25.8289,25.8551,31816.0
2016-07-08 15:40:00,29.61,29.61,29.57,29.58,33540.0,25.8551,25.8551,25.8201,25.8289,33540.0
2016-07-08 15:45:00,29.58,29.61,29.57,29.61,24172.0,25.8289,25.8551,25.8201,25.8551,24172.0
2016-07-08 15:50:00,29.61,29.65,29.61,29.65,55584.0,25.8551,25.89,25.8551,25.89,55584.0
2016-07-08 15:55:00,29.65,29.66,29.61,29.61,93860.0,25.89,25.8987,25.8551,25.8551,93860.0
2016-07-11 09:30:00,29.81,29.82,29.75,29.78,303004.0,26.0297,26.0384,25.9773,26.0035,303004.0
2016-07-11 09:35:00,29.8,29.83,29.76,29.81,72432.0,26.021,26.0472,25.986,26.0297,72432.0
2016-07-11 09:40:00,29.79,29.84,29.78,29.8,152772.0,26.0122,26.0559,26.0035,26.021,152772.0
2016-07-11 09:45:00,29.83,29.83,29.78,29.78,174940.0,26.0472,26.0472,26.0035,26.0035,174940.0
2016-07-11 09:50:00,29.8,29.8,29.76,29.79,89528.0,26.021,26.021,25.986,26.0122,89528.0
2016-07-11 09:55:00,29.8,29.83,29.8,29.83,25196.0,26.021,26.0472,26.021,26.0472,25196.0
2016-07-11 10:00:00,29.83,29.84,29.8,29.81,47100.0,26.0472,26.0559,26.021,26.0297,47100.0
2016-07-11 10:05:00,29.82,29.87,29.82,29.87,15384.0,26.0384,26.0821,26.0384,26.0821,15384.0
2016-07-11 10:10:00,29.86,29.86,29.8,29.82,44448.0,26.0734,26.0734,26.021,26.0384,44448.0
2016-07-11 10:15:00,29.83,29.85,29.82,29.84,14456.0,26.0472,26.0646,26.0384,26.0559,14456.0
2016-07-11 10:20:00,29.84,29.86,29.82,29.82,15880.0,26.0559,26.0734,26.0384,26.0384,15880.0
2016-07-11 10:25:00,29.82,29.84,29.81,29.83,19256.0,26.0384,26.0559,26.0297,26.0472,19256.0
2016-07-11 10:30:00,29.83,29.84,29.82,29.83,18540.0,26.0472,26.0559,26.0384,26.0472,18540.0
2016-07-11 10:35:00,29.83,29.86,29.83,29.86,28304.0,26.0472,26.0734,26.0472,26.0734,28304.0
2016-07-11 10:40:00,29.86,29.86,29.83,29.86,112084.0,26.0734,26.0734,26.0472,26.0734,112084.0
2016-07-11 10:45:00,29.86,29.87,29.85,29.86,32444.0,26.0734,26.0821,26.0646,26.0734,32444.0
2016-07-11 10:50:00,29.87,29.88,29.86,29.87,41928.0,26.0821,26.0908,26.0734,26.0821,41928.0
2016-07-11 10:55:00,29.86,29.9,29.86,29.9,27652.0,26.0734,26.1083,26.0734,26.1083,27652.0
2016-07-11 11:00:00,29.9,29.96,29.9,29.95,38840.0,26.1083,26.1607,26.1083,26.1519,38840.0
2016-07-11 11:05:00,29.95,29.96,29.93,29.93,19600.0,26.1519,26.1607,26.1345,26.1345,19600.0
2016-07-11 11:10:00,29.93,29.95,29.93,29.95,44404.0,26.1345,26.1519,26.1345,26.1519,44404.0
2016-07-11 11:15:00,29.95,29.95,29.92,29.94,41988.0,26.1519,26.1519,26.1257,26.1432,41988.0
2016-07-11 11:20:00,29.93,29.94,29.92,29.92,26536.0,26.1345,26.1432,26.1257,26.1257,26536.0
2016-07-11 11:25:00,29.92,29.93,29.91,29.93,7232.0,26.1257,26.1345,26.117,26.1345,7232.0
2016-07-11 11:30:00,29.93,29.98,29.93,29.98,46544.0,26.1345,26.1781,26.1345,26.1781,46544.0
2016-07-11 11:35:00,29.99,29.99,29.95,29.95,47836.0,26.1869,26.1869,26.1519,26.1519,47836.0
2016-07-11 11:40:00,29.95,29.96,29.95,29.96,6992.0,26.1519,26.1607,26.1519,26.1607,6992.0
2016-07-11 11:45:00,29.95,29.97,29.94,29.97,38128.0,26.1519,26.1694,26.1432,26.1694,38128.0
2016-07-11 11:50:00,29.96,29.98,29.96,29.97,164488.0,26.1607,26.1781,26.1607,26.1694,164488.0
2016-07-11 11:55:00,29.97,29.98,29.95,29.95,27260.0,26.1694,26.1781,26.1519,26.1519,27260.0
2016-07-11 12:00:00,29.95,29.95,29.93,29.94,110000.0,26.1519,26.1519,26.1345,26.1432,110000.0
2016-07-11 12:05:00,29.93,29.93,29.92,29.93,34324.0,26.1345,26.1345,26.1257,26.1345,34324.0
2016-07-11 12:10:00,29.92,29.92,29.91,29.92,25764.0,26.1257,26.1257,26.117,26.1257,25764.0
2016-07-11 12:15:00,29.92,29.92,29.9,29.9,22648.0,26.1257,26.1257,26.1083,26.1083,22648.0
2016-07-11 12:20:00,29.91,29.92,29.9,29.92,25008.0,26.117,26.1257,26.1083,26.1257,25008.0
2016-07-11 12:25:00,29.91,29.92,29.91,29.92,20044.0,26.117,26.1257,26.117,26.1257,20044.0
2016-07-11 12:30:00,29.92,29.93,29.91,29.92,21488.0,26.1257,26.1345,26.117,26.1257,21488.0
2016-07-11 12:35:00,29.92,29.95,29.91,29.95,18216.0,26.1257,26.1519,26.117,26.1519,18216.0
2016-07-11 12:40:00,29.95,29.96,29.95,29.96,9052.0,26.1519,26.1607,26.1519,26.1607,9052.0
2016-07-11 12:45:00,29.97,29.98,29.96,29.96,52984.0,26.1694,26.1781,26.1607,26.1607,52984.0
2016-07-11 12:50:00,29.96,29.97,29.95,29.97,27464.0,26.1607,26.1694,26.1519,26.1694,27464.0
2016-07-11 12:55:00,29.96,29.96,29.94,29.95,19920.0,26.1607,26.1607,26.1432,26.1519,19920.0
2016-07-11 13:00:00,29.93,29.97,29.93,29.96,40544.0,26.1345,26.1694,26.1345,26.1607,40544.0
2016-07-11 13:05:00,29.96,29.96,29.95,29.95,5320.0,26.1607,26.1607,26.1519,26.1519,5320.0
2016-07-11 13:10:00,29.96,29.97,29.94,29.95,17668.0,26.1607,26.1694,26.1432,26.1519,17668.0
2016-07-11 13:15:00,29.95,29.96,29.95,29.95,17168.0,26.1519,26.1607,26.1519,26.1519,17168.0
2016-07-11 13:20:00,29.96,29.97,29.94,29.95,25400.0,26.1607,26.1694,26.1432,26.1519,25400.0
2016-07-11 13:25:00,29.94,29.96,29.94,29.96,19512.0,26.1432,26.1607,26.1432,26.1607,19512.0
2016-07-11 13:30:00,29.95,29.96,29.94,29.94,24044.0,26.1519,26.1607,26.1432,26.1432,24044.0
2016-07-11 13:35:00,29.95,29.95,29.94,29.95,36564.0,26.1519,26.1519,26.1432,26.1519,36564.0
2016-07-11 13:40:00,29.95,29.95,29.93,29.94,24336.0,26.1519,26.1519,26.1345,26.1432,24336.0
2016-07-11 13:45:00,29.95,29.97,29.95,29.97,29372.0,26.1519,26.1694,26.1519,26.1694,29372.0
2016-07-11 13:50:00,29.97,29.98,29.97,29.97,22972.0,26.1694,26.1781,26.1694,26.1694,22972.0
2016-07-11 13:55:00,29.97,29.97,29.95,29.95,33128.0,26.1694,26.1694,26.1519,26.1519,33128.0
2016-07-11 14:00:00,29.95,29.95,29.93,29.94,11964.0,26.1519,26.1519,26.1345,26.1432,11964.0
2016-07-11 14:05:00,29.93,29.93,29.92,29.93,21416.0,26.1345,26.1345,26.1257,26.1345,21416.0
2016-07-11 14:10:00,29.93,29.95,29.93,29.94,50176.0,26.1345,26.1519,26.1345,26.1432,50176.0
2016-07-11 14:15:00,29.95,29.95,29.93,29.93,30608.0,26.1519,26.1519,26.1345,26.1345,30608.0
2016-07-11 14:20:00,29.93,29.95,29.93,29.95,54968.0,26.1345,26.1519,26.1345,26.1519,54968.0
2016-07-11 14:25:00,29.96,29.97,29.95,29.97,29484.0,26.1607,26.1694,26.1519,26.1694,29484.0
2016-07-11 14:30:00,29.97,29.99,29.96,29.99,21688.0,26.1694,26.1869,26.1607,26.1869,21688.0
2016-07-11 14:35:00,29.98,29.99,29.97,29.99,35552.0,26.1781,26.1869,26.1694,26.1869,35552.0
2016-07-11 14:40:00,29.99,29.99,29.98,29.99,18724.0,26.1869,26.1869,26.1781,26.1869,18724.0
2016-07-11 14:45:00,29.99,29.99,29.97,29.98,21948.0,26.1869,26.1869,26.1694,26.1781,21948.0
2016-07-11 14:50:00,29.98,29.98,29.97,29.98,38844.0,26.1781,26.1781,26.1694,26.1781,38844.0
2016-07-11 14:55:00,29.98,29.99,29.98,29.98,23188.0,26.1781,26.1869,26.1781,26.1781,23188.0
2016-07-11 15:00:00,29.98,29.99,29.97,29.98,41304.0,26.1781,26.1869,26.1694,26.1781,41304.0
2016-07-11 15:05:00,29.98,30.0,29.97,30.0,39348.0,26.1781,26.1956,26.1694,26.1956,39348.0
2016-07-11 15:10:00,30.0,30.01,30.0,30.01,30312.0,26.1956,26.2043,26.1956,26.2043,30312.0
2016-07-11 15:15:00,30.01,30.01,29.98,29.98,57968.0,26.2043,26.2043,26.1781,26.1781,57968.0
2016-07-11 15:20:00,29.99,29.99,29.98,29.98,10048.0,26.1869,26.1869,26.1781,26.1781,10048.0
2016-07-11 15:25:00,29.98,29.98,29.95,29.96,38272.0,26.1781,26.1781,26.1519,26.1607,38272.0
2016-07-11 15:30:00,29.95,29.96,29.93,29.94,80072.0,26.1519,26.1607,26.1345,26.1432,80072.0
2016-07-11 15:35:00,29.95,29.98,29.95,29.97,28588.0,26.1519,26.1781,26.1519,26.1694,28588.0
2016-07-11 15:40:00,29.97,29.98,29.96,29.96,37328.0,26.1694,26.1781,26.1607,26.1607,37328.0
2016-07-11 15:45:00,29.96,29.97,29.96,29.97,33916.0,26.1607,26.1694,26.1607,26.1694,33916.0
2016-07-11 15:50:00,29.97,29.99,29.97,29.99,39852.0,26.1694,26.1869,26.1694,26.1869,39852.0
2016-07-11 15:55:00,29.99,29.99,29.96,29.97,345764.0,26.1869,26.1869,26.1607,26.1694,345764.0
2016-07-12 09:30:00,30.15,30.23,30.11,30.23,46320.0,26.3266,26.3964,26.2916,26.3964,46320.0
2016-07-12 09:35:00,30.22,30.25,30.21,30.25,55688.0,26.3877,26.4139,26.379,26.4139,55688.0
2016-07-12 09:40:00,30.25,30.27,30.22,30.22,19452.0,26.4139,26.4314,26.3877,26.3877,19452.0
2016-07-12 09:45:00,30.23,30.25,30.21,30.23,19152.0,26.3964,26.4139,26.379,26.3964,19152.0
2016-07-12 09:50:00,30.22,30.27,30.22,30.26,53752.0,26.3877,26.4314,26.3877,26.4226,53752.0
2016-07-12 09:55:00,30.27,30.28,30.19,30.2,30224.0,26.4314,26.4401,26.3615,26.3702,30224.0
2016-07-12 10:00:00,30.2,30.21,30.19,30.19,12036.0,26.3702,26.379,26.3615,26.3615,12036.0
2016-07-12 10:05:00,30.18,30.19,30.16,30.16,9260.0,26.3528,26.3615,26.3353,26.3353,9260.0
2016-07-12 10:10:00,30.16,30.18,30.14,30.16,21428.0,26.3353,26.3528,26.3178,26.3353,21428.0
2016-07-12 10:15:00,30.17,30.18,30.15,30.15,133088.0,26.344,26.3528,26.3266,26.3266,133088.0
2016-07-12 10:20:00,30.15,30.15,30.13,30.15,25724.0,26.3266,26.3266,26.3091,26.3266,25724.0
2016-07-12 10:25:00,30.13,30.18,30.11,30.17,40448.0,26.3091,26.3528,26.2916,26.344,40448.0
2016-07-12 10:30:00,30.18,30.2,30.18,30.19,62908.0,26.3528,26.3702,26.3528,26.3615,62908.0
2016-07-12 10:35:00,30.19,30.19,30.16,30.17,18236.0,26.3615,26.3615,26.3353,26.344,18236.0
2016-07-12 10:40:00,30.18,30.21,30.18,30.21,26972.0,26.3528,26.379,26.3528,26.379,26972.0
2016-07-12 10:45:00,30.22,30.23,30.2,30.22,56416.0,26.3877,26.3964,26.3702,26.3877,56416.0
2016-07-12 10:50:00,30.22,30.24,30.22,30.24,52432.0,26.3877,26.4052,26.3877,26.4052,52432.0
2016-07-12 10:55:00,30.24,30.25,30.24,30.24,140348.0,26.4052,26.4139,26.4052,26.4052,140348.0
2016-07-12 11:00:00,30.24,30.26,30.24,30.26,168524.0,26.4052,26.4226,26.4052,26.4226,168524.0
2016-07-12 11:05:00,30.26,30.28,30.26,30.27,83968.0,26.4226,26.4401,26.4226,26.4314,83968.0
2016-07-12 11:10:00,30.27,30.32,30.27,30.31,95900.0,26.4314,26.475,26.4314,26.4663,95900.0
2016-07-12 11:15:00,30.31,30.31,30.28,30.28,71184.0,26.4663,26.4663,26.4401,26.4401,71184.0
2016-07-12 11:20:00,30.29,30.3,30.27,30.3,66084.0,26.4488,26.4576,26.4314,26.4576,66084.0
2016-07-12 11:25:00,30.3,30.33,30.3,30.31,146088.0,26.4576,26.4838,26.4576,26.4663,146088.0
2016-07-12 11:30:00,30.32,30.35,30.32,30.34,57124.0,26.475,26.5012,26.475,26.4925,57124.0
2016-07-12 11:35:00,30.34,30.36,30.34,30.36,45888.0,26.4925,26.5099,26.4925,26.5099,45888.0
2016-07-12 11:40:00,30.36,30.38,30.36,30.38,41400.0,26.5099,26.5274,26.5099,26.5274,41400.0
2016-07-12 11:45:00,30.38,30.38,30.37,30.38,33156.0,26.5274,26.5274,26.5187,26.5274,33156.0
2016-07-12 11:50:00,30.37,30.38,30.36,30.37,57184.0,26.5187,26.5274,26.5099,26.5187,57184.0
2016-07-12 11:55:00,30.38,30.38,30.36,30.36,70112.0,26.5274,26.5274,26.5099,26.5099,70112.0
2016-07-12 12:00:00,30.36,30.36,30.35,30.36,44908.0,26.5099,26.5099,26.5012,26.5099,44908.0
2016-07-12 12:05:00,30.36,30.38,30.36,30.38,80868.0,26.5099,26.5274,26.5099,26.5274,80868.0
2016-07-12 12:10:00,30.38,30.39,30.37,30.39,47908.0,26.5274,26.5361,26.5187,26.5361,47908.0
2016-07-12 12:15:00,30.39,30.42,30.39,30.41,31900.0,26.5361,26.5623,26.5361,26.5536,31900.0
2016-07-12 12:20:00,30.42,30.42,30.4,30.41,44080.0,26.5623,26.5623,26.5449,26.5536,44080.0
2016-07-12 12:25:00,30.41,30.42,30.4,30.41,38328.0,26.5536,26.5623,26.5449,26.5536,38328.0
2016-07-12 12:30:00,30.42,30.43,30.41,30.43,35304.0,26.5623,26.5711,26.5536,26.5711,35304.0
2016-07-12 12:35:00,30.43,30.43,30.41,30.43,87948.0,26.5711,26.5711,26.5536,26.5711,87948.0
2016-07-12 12:40:00,30.43,30.43,30.4,30.4,28536.0,26.5711,26.5711,26.5449,26.5449,28536.0
2016-07-12 12:45:00,30.4,30.4,30.35,30.36,147636.0,26.5449,26.5449,26.5012,26.5099,147636.0
2016-07-12 12:50:00,30.36,30.41,30.36,30.39,101332.0,26.5099,26.5536,26.5099,26.5361,101332.0
2016-07-12 12:55:00,30.39,30.4,30.38,30.4,60020.0,26.5361,26.5449,26.5274,26.5449,60020.0
2016-07-12 13:00:00,30.4,30.41,30.39,30.4,126008.0,26.5449,26.5536,26.5361,26.5449,126008.0
2016-07-12 13:05:00,30.4,30.42,30.4,30.4,87584.0,26.5449,26.5623,26.5449,26.5449,87584.0
2016-07-12 13:10:00,30.39,30.4,30.39,30.4,76416.0,26.5361,26.5449,26.5361,26.5449,76416.0
2016-07-12 13:15:00,30.4,30.42,30.4,30.41,109428.0,26.5449,26.5623,26.5449,26.5536,109428.0
2016-07-12 13:20:00,30.41,30.42,30.4,30.41,36604.0,26.5536,26.5623,26.5449,26.5536,36604.0
2016-07-12 13:25:00,30.41,30.42,30.4,30.41,35680.0,26.5536,26.5623,26.5449,26.5536,35680.0
2016-07-12 13:30:00,30.42,30.44,30.42,30.43,69068.0,26.5623,26.5798,26.5623,26.5711,69068.0
2016-07-12 13:35:00,30.43,30.43,30.42,30.43,51960.0,26.5711,26.5711,26.5623,26.5711,51960.0
2016-07-12 13:40:00,30.43,30.44,30.42,30.42,45100.0,26.5711,26.5798,26.5623,26.5623,45100.0
2016-07-12 13:45:00,30.42,30.42,30.41,30.41,18636.0,26.5623,26.5623,26.5536,26.5536,18636.0
2016-07-12 13:50:00,30.41,30.43,30.41,30.42,58360.0,26.5536,26.5711,26.5536,26.5623,58360.0
2016-07-12 13:55:00,30.42,30.43,30.39,30.4,32568.0,26.5623,26.5711,26.5361,26.5449,32568.0
2016-07-12 14:00:00,30.4,30.43,30.4,30.43,67512.0,26.5449,26.5711,26.5449,26.5711,67512.0
2016-07-12 14:05:00,30.43,30.45,30.41,30.42,47736.0,26.5711,26.5885,26.5536,26.5623,47736.0
2016-07-12 14:10:00,30.42,30.45,30.42,30.43,28284.0,26.5623,26.5885,26.5623,26.5711,28284.0
2016-07-12 14:15:00,30.44,30.45,30.43,30.45,72776.0,26.5798,26.5885,26.5711,26.5885,72776.0
2016-07-12 14:20:00,30.45,30.45,30.42,30.43,45884.0,26.5885,26.5885,26.5623,26.5711,45884.0
2016-07-12 14:25:00,30.43,30.45,30.43,30.45,52136.0,26.5711,26.5885,26.5711,26.5885,52136.0
2016-07-12 14:30:00,30.45,30.47,30.44,30.46,54520.0,26.5885,26.606,26.5798,26.5973,54520.0
2016-07-12 14:35:00,30.46,30.48,30.45,30.48,43608.0,26.5973,26.6147,26.5885,26.6147,43608.0
2016-07-12 14:40:00,30.48,30.5,30.47,30.5,98832.0,26.6147,26.6322,26.606,26.6322,98832.0
2016-07-12 14:45:00,30.5,30.5,30.48,30.5,117136.0,26.6322,26.6322,26.6147,26.6322,117136.0
2016-07-12 14:50:00,30.5,30.52,30.49,30.49,57660.0,26.6322,26.6497,26.6235,26.6235,57660.0
2016-07-12 14:55:00,30.5,30.5,30.46,30.46,31440.0,26.6322,26.6322,26.5973,26.5973,31440.0
2016-07-12 15:00:00,30.46,30.47,30.44,30.44,26440.0,26.5973,26.606,26.5798,26.5798,26440.0
2016-07-12 15:05:00,30.44,30.44,30.4,30.4,38380.0,26.5798,26.5798,26.5449,26.5449,38380.0
2016-07-12 15:10:00,30.4,30.4,30.38,30.39,49668.0,26.5449,26.5449,26.5274,26.5361,49668.0
2016-07-12 15:15:00,30.4,30.4,30.36,30.38,254452.0,26.5449,26.5449,26.5099,26.5274,254452.0
2016-07-12 15:20:00,30.37,30.4,30.37,30.39,127928.0,26.5187,26.5449,26.5187,26.5361,127928.0
2016-07-12 15:25:00,30.39,30.41,30.39,30.39,57552.0,26.5361,26.5536,26.5361,26.5361,57552.0
2016-07-12 15:30:00,30.39,30.4,30.39,30.4,43760.0,26.5361,26.5449,26.5361,26.5449,43760.0
2016-07-12 15:35:00,30.39,30.41,30.39,30.4,41584.0,26.5361,26.5536,26.5361,26.5449,41584.0
2016-07-12 15:40:00,30.4,30.41,30.38,30.38,47856.0,26.5449,26.5536,26.5274,26.5274,47856.0
2016-07-12 15:45:00,30.38,30.39,30.37,30.39,39480.0,26.5274,26.5361,26.5187,26.5361,39480.0
2016-07-12 15:50:00,30.39,30.39,30.36,30.37,178684.0,26.5361,26.5361,26.5099,26.5187,178684.0
2016-07-12 15:55:00,30.37,30.39,30.36,30.36,98196.0,26.5187,26.5361,26.5099,26.5099,98196.0
2016-07-13 09:30:00,30.48,30.5,30.42,30.45,163172.0,26.6147,26.6322,26.5623,26.5885,163172.0
2016-07-13 09:35:00,30.46,30.5,30.4,30.43,594952.0,26.5973,26.6322,26.5449,26.5711,594952.0
2016-07-13 09:40:00,30.43,30.47,30.35,30.35,411988.0,26.5711,26.606,26.5012,26.5012,411988.0
2016-07-13 09:45:00,30.37,30.37,30.33,30.33,15764.0,26.5187,26.5187,26.4838,26.4838,15764.0
2016-07-13 09:50:00,30.33,30.34,30.32,30.34,29188.0,26.4838,26.4925,26.475,26.4925,29188.0
2016-07-13 09:55:00,30.34,30.36,30.34,30.36,23048.0,26.4925,26.5099,26.4925,26.5099,23048.0
2016-07-13 10:00:00,30.38,30.42,30.37,30.41,50172.0,26.5274,26.5623,26.5187,26.5536,50172.0
2016-07-13 10:05:00,30.42,30.45,30.42,30.44,40724.0,26.5623,26.5885,26.5623,26.5798,40724.0
2016-07-13 10:10:00,30.45,30.5,30.45,30.47,37348.0,26.5885,26.6322,26.5885,26.606,37348.0
2016-07-13 10:15:00,30.47,30.47,30.41,30.42,53508.0,26.606,26.606,26.5536,26.5623,53508.0
2016-07-13 10:20:00,30.44,30.45,30.43,30.43,20656.0,26.5798,26.5885,26.5711,26.5711,20656.0
2016-07-13 10:25:00,30.41,30.42,30.38,30.39,29200.0,26.5536,26.5623,26.5274,26.5361,29200.0
2016-07-13 10:30:00,30.4,30.43,30.36,30.39,446580.0,26.5449,26.5711,26.5099,26.5361,446580.0
2016-07-13 10:35:00,30.39,30.41,30.38,30.41,178252.0,26.5361,26.5536,26.5274,26.5536,178252.0
2016-07-13 10:40:00,30.41,30.45,30.4,30.45,29428.0,26.5536,26.5885,26.5449,26.5885,29428.0
2016-07-13 10:45:00,30.44,30.44,30.39,30.4,160828.0,26.5798,26.5798,26.5361,26.5449,160828.0
2016-07-13 10:50:00,30.4,30.42,30.39,30.39,48528.0,26.5449,26.5623,26.5361,26.5361,48528.0
2016-07-13 10:55:00,30.39,30.4,30.38,30.38,283508.0,26.5361,26.5449,26.5274,26.5274,283508.0
2016-07-13 11:00:00,30.38,30.39,30.37,30.38,210092.0,26.5274,26.5361,26.5187,26.5274,210092.0
2016-07-13 11:05:00,30.37,30.37,30.32,30.34,35748.0,26.5187,26.5187,26.475,26.4925,35748.0
2016-07-13 11:10:00,30.34,30.36,30.34,30.34,36780.0,26.4925,26.5099,26.4925,26.4925,36780.0
2016-07-13 11:15:00,30.35,30.35,30.29,30.29,22644.0,26.5012,26.5012,26.4488,26.4488,22644.0
2016-07-13 11:20:00,30.3,30.31,30.27,30.27,23484.0,26.4576,26.4663,26.4314,26.4314,23484.0
2016-07-13 11:25:00,30.27,30.28,30.24,30.24,56276.0,26.4314,26.4401,26.4052,26.4052,56276.0
2016-07-13 11:30:00,30.24,30.25,30.22,30.24,20844.0,26.4052,26.4139,26.3877,26.4052,20844.0
2016-07-13 11:35:00,30.24,30.24,30.2,30.21,19952.0,26.4052,26.4052,26.3702,26.379,19952.0
2016-07-13 11:40:00,30.22,30.25,30.21,30.21,20888.0,26.3877,26.4139,26.379,26.379,20888.0
2016-07-13 11:45:00,30.22,30.23,30.21,30.23,22276.0,26.3877,26.3964,26.379,26.3964,22276.0
2016-07-13 11:50:00,30.21,30.26,30.2,30.26,22728.0,26.379,26.4226,26.3702,26.4226,22728.0
2016-07-13 11:55:00,30.25,30.27,30.25,30.26,6172.0,26.4139,26.4314,26.4139,26.4226,6172.0
2016-07-13 12:00:00,30.27,30.3,30.27,30.3,24944.0,26.4314,26.4576,26.4314,26.4576,24944.0
2016-07-13 12:05:00,30.3,30.3,30.28,30.28,7632.0,26.4576,26.4576,26.4401,26.4401,7632.0
2016-07-13 12:10:00,30.27,30.28,30.26,30.26,38192.0,26.4314,26.4401,26.4226,26.4226,38192.0
2016-07-13 12:15:00,30.25,30.29,30.25,30.28,29420.0,26.4139,26.4488,26.4139,26.4401,29420.0
2016-07-13 12:20:00,30.28,30.28,30.28,30.28,10140.0,26.4401,26.4401,26.4401,26.4401,10140.0
2016-07-13 12:25:00,30.29,30.3,30.28,30.29,22796.0,26.4488,26.4576,26.4401,26.4488,22796.0
2016-07-13 12:30:00,30.27,30.28,30.27,30.28,28652.0,26.4314,26.4401,26.4314,26.4401,28652.0
2016-07-13 12:35:00,30.28,30.29,30.26,30.27,14100.0,26.4401,26.4488,26.4226,26.4314,14100.0
2016-07-13 12:40:00,30.27,30.31,30.26,30.31,10064.0,26.4314,26.4663,26.4226,26.4663,10064.0
2016-07-13 12:45:00,30.3,30.3,30.28,30.29,5684.0,26.4576,26.4576,26.4401,26.4488,5684.0
2016-07-13 12:50:00,30.29,30.29,30.28,30.29,15064.0,26.4488,26.4488,26.4401,26.4488,15064.0
2016-07-13 12:55:00,30.29,30.32,30.29,30.31,16048.0,26.4488,26.475,26.4488,26.4663,16048.0
2016-07-13 13:00:00,30.32,30.35,30.32,30.35,23664.0,26.475,26.5012,26.475,26.5012,23664.0
2016-07-13 13:05:00,30.34,30.35,30.32,30.35,27652.0,26.4925,26.5012,26.475,26.5012,27652.0
2016-07-13 13:10:00,30.36,30.37,30.35,30.36,9020.0,26.5099,26.5187,26.5012,26.5099,9020.0
2016-07-13 13:15:00,30.37,30.38,30.35,30.36,17348.0,26.5187,26.5274,26.5012,26.5099,17348.0
2016-07-13 13:20:00,30.37,30.37,30.33,30.33,22780.0,26.5187,26.5187,26.4838,26.4838,22780.0
2016-07-13 13:25:00,30.31,30.31,30.29,30.29,23984.0,26.4663,26.4663,26.4488,26.4488,23984.0
2016-07-13 13:30:00,30.29,30.31,30.29,30.3,13992.0,26.4488,26.4663,26.4488,26.4576,13992.0
2016-07-13 13:35:00,30.29,30.31,30.29,30.3,10704.0,26.4488,26.4663,26.4488,26.4576,10704.0
2016-07-13 13:40:00,30.31,30.34,30.31,30.34,6492.0,26.4663,26.4925,26.4663,26.4925,6492.0
2016-07-13 13:45:00,30.34,30.36,30.34,30.36,11424.0,26.4925,26.5099,26.4925,26.5099,11424.0
2016-07-13 13:50:00,30.36,30.36,30.28,30.29,21764.0,26.5099,26.5099,26.4401,26.4488,21764.0
2016-07-13 13:55:00,30.29,30.3,30.28,30.28,27348.0,26.4488,26.4576,26.4401,26.4401,27348.0
2016-07-13 14:00:00,30.28,30.29,30.27,30.27,9876.0,26.4401,26.4488,26.4314,26.4314,9876.0
2016-07-13 14:05:00,30.27,30.3,30.26,30.29,22800.0,26.4314,26.4576,26.4226,26.4488,22800.0
2016-07-13 14:10:00,30.3,30.32,30.3,30.31,9340.0,26.4576,26.475,26.4576,26.4663,9340.0
2016-07-13 14:15:00,30.3,30.3,30.28,30.29,37108.0,26.4576,26.4576,26.4401,26.4488,37108.0
2016-07-13 14:20:00,30.29,30.29,30.26,30.28,18872.0,26.4488,26.4488,26.4226,26.4401,18872.0
2016-07-13 14:25:00,30.27,30.3,30.27,30.3,26228.0,26.4314,26.4576,26.4314,26.4576,26228.0
2016-07-13 14:30:00,30.3,30.31,30.28,30.29,22508.0,26.4576,26.4663,26.4401,26.4488,22508.0
2016-07-13 14:35:00,30.28,30.32,30.28,30.31,30440.0,26.4401,26.475,26.4401,26.4663,30440.0
2016-07-13 14:40:00,30.29,30.31,30.29,30.3,27120.0,26.4488,26.4663,26.4488,26.4576,27120.0
2016-07-13 14:45:00,30.3,30.33,30.29,30.32,32716.0,26.4576,26.4838,26.4488,26.475,32716.0
2016-07-13 14:50:00,30.32,30.32,30.28,30.29,13688.0,26.475,26.475,26.4401,26.4488,13688.0
2016-07-13 14:55:00,30.29,30.3,30.27,30.29,20292.0,26.4488,26.4576,26.4314,26.4488,20292.0
2016-07-13 15:00:00,30.28,30.31,30.28,30.31,93168.0,26.4401,26.4663,26.4401,26.4663,93168.0
2016-07-13 15:05:00,30.31,30.31,30.29,30.29,24912.0,26.4663,26.4663,26.4488,26.4488,24912.0
2016-07-13 15:10:00,30.29,30.29,30.26,30.27,47756.0,26.4488,26.4488,26.4226,26.4314,47756.0
2016-07-13 15:15:00,30.27,30.27,30.25,30.26,49828.0,26.4314,26.4314,26.4139,26.4226,49828.0
2016-07-13 15:20:00,30.27,30.27,30.24,30.26,47792.0,26.4314,26.4314,26.4052,26.4226,47792.0
2016-07-13 15:25:00,30.27,30.27,30.25,30.26,18656.0,26.4314,26.4314,26.4139,26.4226,18656.0
2016-07-13 15:30:00,30.25,30.28,30.25,30.28,41176.0,26.4139,26.4401,26.4139,26.4401,41176.0
2016-07-13 15:35:00,30.28,30.29,30.27,30.28,20716.0,26.4401,26.4488,26.4314,26.4401,20716.0
2016-07-13 15:40:00,30.28,30.31,30.28,30.3,17144.0,26.4401,26.4663,26.4401,26.4576,17144.0
2016-07-13 15:45:00,30.31,30.31,30.29,30.29,32644.0,26.4663,26.4663,26.4488,26.4488,32644.0
2016-07-13 15:50:00,30.3,30.33,30.3,30.32,70572.0,26.4576,26.4838,26.4576,26.475,70572.0
2016-07-13 15:55:00,30.32,30.33,30.29,30.31,175676.0,26.475,26.4838,26.4488,26.4663,175676.0
2016-07-14 09:30:00,30.51,30.53,30.48,30.5,231308.0,26.6409,26.6584,26.6147,26.6322,231308.0
2016-07-14 09:35:00,30.52,30.53,30.49,30.51,20820.0,26.6497,26.6584,26.6235,26.6409,20820.0
2016-07-14 09:40:00,30.49,30.5,30.46,30.46,23436.0,26.6235,26.6322,26.5973,26.5973,23436.0
2016-07-14 09:45:00,30.43,30.44,30.37,30.37,4024.0,26.5711,26.5798,26.5187,26.5187,4024.0
2016-07-14 09:50:00,30.4,30.41,30.39,30.4,7044.0,26.5449,26.5536,26.5361,26.5449,7044.0
2016-07-14 09:55:00,30.4,30.43,30.4,30.43,8652.0,26.5449,26.5711,26.5449,26.5711,8652.0
2016-07-14 10:00:00,30.43,30.48,30.41,30.48,15108.0,26.5711,26.6147,26.5536,26.6147,15108.0
2016-07-14 10:05:00,30.48,30.5,30.46,30.49,15308.0,26.6147,26.6322,26.5973,26.6235,15308.0
2016-07-14 10:10:00,30.5,30.5,30.44,30.46,21560.0,26.6322,26.6322,26.5798,26.5973,21560.0
2016-07-14 10:15:00,30.47,30.47,30.41,30.43,62156.0,26.606,26.606,26.5536,26.5711,62156.0
2016-07-14 10:20:00,30.42,30.47,30.4,30.47,28040.0,26.5623,26.606,26.5449,26.606,28040.0
2016-07-14 10:25:00,30.46,30.47,30.43,30.47,27648.0,26.5973,26.606,26.5711,26.606,27648.0
2016-07-14 10:30:00,30.47,30.53,30.47,30.52,31512.0,26.606,26.6584,26.606,26.6497,31512.0
2016-07-14 10:35:00,30.51,30.55,30.51,30.55,27436.0,26.6409,26.6759,26.6409,26.6759,27436.0
2016-07-14 10:40:00,30.56,30.56,30.5,30.54,65420.0,26.6846,26.6846,26.6322,26.6671,65420.0
2016-07-14 10:45:00,30.55,30.55,30.49,30.5,34348.0,26.6759,26.6759,26.6235,26.6322,34348.0
2016-07-14 10:50:00,30.5,30.5,30.48,30.5,30820.0,26.6322,26.6322,26.6147,26.6322,30820.0
2016-07-14 10:55:00,30.51,30.51,30.49,30.49,12984.0,26.6409,26.6409,26.6235,26.6235,12984.0
2016-07-14 11:00:00,30.5,30.53,30.5,30.53,27244.0,26.6322,26.6584,26.6322,26.6584,27244.0
2016-07-14 11:05:00,30.54,30.55,30.52,30.55,14768.0,26.6671,26.6759,26.6497,26.6759,14768.0
2016-07-14 11:10:00,30.54,30.56,30.53,30.53,25400.0,26.6671,26.6846,26.6584,26.6584,25400.0
2016-07-14 11:15:00,30.53,30.53,30.49,30.5,17208.0,26.6584,26.6584,26.6235,26.6322,17208.0
2016-07-14 11:20:00,30.5,30.51,30.46,30.46,17824.0,26.6322,26.6409,26.5973,26.5973,17824.0
2016-07-14 11:25:00,30.46,30.48,30.45,30.45,17352.0,26.5973,26.6147,26.5885,26.5885,17352.0
2016-07-14 11:30:00,30.45,30.45,30.43,30.43,12748.0,26.5885,26.5885,26.5711,26.5711,12748.0
2016-07-14 11:35:00,30.44,30.44,30.42,30.43,31840.0,26.5798,26.5798,26.5623,26.5711,31840.0
2016-07-14 11:40:00,30.43,30.43,30.42,30.43,47720.0,26.5711,26.5711,26.5623,26.5711,47720.0
2016-07-14 11:45:00,30.42,30.44,30.42,30.43,31296.0,26.5623,26.5798,26.5623,26.5711,31296.0
2016-07-14 11:50:00,30.43,30.45,30.43,30.44,13420.0,26.5711,26.5885,26.5711,26.5798,13420.0
2016-07-14 11:55:00,30.44,30.45,30.43,30.43,11620.0,26.5798,26.5885,26.5711,26.5711,11620.0
2016-07-14 12:00:00,30.44,30.45,30.44,30.44,208148.0,26.5798,26.5885,26.5798,26.5798,208148.0
2016-07-14 12:05:00,30.45,30.49,30.44,30.49,14400.0,26.5885,26.6235,26.5798,26.6235,14400.0
2016-07-14 12:10:00,30.48,30.49,30.47,30.47,11668.0,26.6147,26.6235,26.606,26.606,11668.0
2016-07-14 12:15:00,30.46,30.48,30.45,30.45,20176.0,26.5973,26.6147,26.5885,26.5885,20176.0
2016-07-14 12:20:00,30.45,30.45,30.41,30.41,17832.0,26.5885,26.5885,26.5536,26.5536,17832.0
2016-07-14 12:25:00,30.41,30.43,30.41,30.42,3272.0,26.5536,26.5711,26.5536,26.5623,3272.0
2016-07-14 12:30:00,30.42,30.44,30.42,30.43,12576.0,26.5623,26.5798,26.5623,26.5711,12576.0
2016-07-14 12:35:00,30.43,30.44,30.42,30.43,8188.0,26.5711,26.5798,26.5623,26.5711,8188.0
2016-07-14 12:40:00,30.44,30.45,30.44,30.45,11188.0,26.5798,26.5885,26.5798,26.5885,11188.0
2016-07-14 12:45:00,30.45,30.46,30.45,30.45,20936.0,26.5885,26.5973,26.5885,26.5885,20936.0
2016-07-14 12:50:00,30.46,30.46,30.43,30.43,11088.0,26.5973,26.5973,26.5711,26.5711,11088.0
2016-07-14 12:55:00,30.43,30.43,30.41,30.42,13860.0,26.5711,26.5711,26.5536,26.5623,13860.0
2016-07-14 13:00:00,30.42,30.42,30.4,30.4,8204.0,26.5623,26.5623,26.5449,26.5449,8204.0
2016-07-14 13:05:00,30.4,30.42,30.4,30.41,8028.0,26.5449,26.5623,26.5449,26.5536,8028.0
2016-07-14 13:10:00,30.41,30.42,30.39,30.39,8240.0,26.5536,26.5623,26.5361,26.5361,8240.0
2016-07-14 13:15:00,30.4,30.4,30.36,30.36,20864.0,26.5449,26.5449,26.5099,26.5099,20864.0
2016-07-14 13:20:00,30.37,30.37,30.36,30.37,7804.0,26.5187,26.5187,26.5099,26.5187,7804.0
2016-07-14 13:25:00,30.37,30.38,30.36,30.37,4276.0,26.5187,26.5274,26.5099,26.5187,4276.0
2016-07-14 13:30:00,30.37,30.39,30.36,30.39,13652.0,26.5187,26.5361,26.5099,26.5361,13652.0
2016-07-14 13:35:00,30.39,30.4,30.38,30.39,22420.0,26.5361,26.5449,26.5274,26.5361,22420.0
2016-07-14 13:40:00,30.39,30.4,30.38,30.4,18996.0,26.5361,26.5449,26.5274,26.5449,18996.0
2016-07-14 13:45:00,30.39,30.4,30.38,30.38,14988.0,26.5361,26.5449,26.5274,26.5274,14988.0
2016-07-14 13:50:00,30.39,30.4,30.38,30.39,121304.0,26.5361,26.5449,26.5274,26.5361,121304.0
2016-07-14 13:55:00,30.38,30.39,30.37,30.39,133040.0,26.5274,26.5361,26.5187,26.5361,133040.0
2016-07-14 14:00:00,30.39,30.4,30.39,30.39,7096.0,26.5361,26.5449,26.5361,26.5361,7096.0
2016-07-14 14:05:00,30.39,30.39,30.38,30.39,3196.0,26.5361,26.5361,26.5274,26.5361,3196.0
2016-07-14 14:10:00,30.39,30.4,30.39,30.39,11576.0,26.5361,26.5449,26.5361,26.5361,11576.0
2016-07-14 14:15:00,30.4,30.41,30.4,30.4,11348.0,26.5449,26.5536,26.5449,26.5449,11348.0
2016-07-14 14:20:00,30.4,30.41,30.39,30.4,18656.0,26.5449,26.5536,26.5361,26.5449,18656.0
2016-07-14 14:25:00,30.4,30.41,30.39,30.4,28636.0,26.5449,26.5536,26.5361,26.5449,28636.0
2016-07-14 14:30:00,30.4,30.41,30.39,30.39,8044.0,26.5449,26.5536,26.5361,26.5361,8044.0
2016-07-14 14:35:00,30.39,30.4,30.37,30.4,185744.0,26.5361,26.5449,26.5187,26.5449,185744.0
2016-07-14 14:40:00,30.4,30.41,30.39,30.4,33200.0,26.5449,26.5536,26.5361,26.5449,33200.0
2016-07-14 14:45:00,30.4,30.4,30.38,30.39,12668.0,26.5449,26.5449,26.5274,26.5361,12668.0
2016-07-14 14:50:00,30.39,30.4,30.38,30.39,9432.0,26.5361,26.5449,26.5274,26.5361,9432.0
2016-07-14 14:55:00,30.38,30.39,30.37,30.38,42464.0,26.5274,26.5361,26.5187,26.5274,42464.0
2016-07-14 15:00:00,30.38,30.39,30.37,30.38,17976.0,26.5274,26.5361,26.5187,26.5274,17976.0
2016-07-14 15:05:00,30.39,30.42,30.38,30.42,41556.0,26.5361,26.5623,26.5274,26.5623,41556.0
2016-07-14 15:10:00,30.42,30.42,30.41,30.41,21552.0,26.5623,26.5623,26.5536,26.5536,21552.0
2016-07-14 15:15:00,30.41,30.42,30.4,30.4,30676.0,26.5536,26.5623,26.5449,26.5449,30676.0
2016-07-14 15:20:00,30.4,30.4,30.38,30.38,29136.0,26.5449,26.5449,26.5274,26.5274,29136.0
2016-07-14 15:25:00,30.39,30.4,30.38,30.4,20172.0,26.5361,26.5449,26.5274,26.5449,20172.0
2016-07-14 15:30:00,30.4,30.41,30.38,30.39,177488.0,26.5449,26.5536,26.5274,26.5361,177488.0
2016-07-14 15:35:00,30.39,30.39,30.36,30.37,49380.0,26.5361,26.5361,26.5099,26.5187,49380.0
2016-07-14 15:40:00,30.37,30.37,30.33,30.34,167112.0,26.5187,26.5187,26.4838,26.4925,167112.0
2016-07-14 15:45:00,30.34,30.36,30.33,30.36,53472.0,26.4925,26.5099,26.4838,26.5099,53472.0
2016-07-14 15:50:00,30.35,30.36,30.34,30.34,41156.0,26.5012,26.5099,26.4925,26.4925,41156.0
2016-07-14 15:55:00,30.35,30.36,30.32,30.32,204108.0,26.5012,26.5099,26.475,26.475,204108.0
2016-07-15 09:30:00,30.47,30.5,30.37,30.42,209240.0,26.606,26.6322,26.5187,26.5623,209240.0
2016-07-15 09:35:00,30.39,30.41,30.36,30.36,69592.0,26.5361,26.5536,26.5099,26.5099,69592.0
2016-07-15 09:40:00,30.36,30.37,30.32,30.34,27072.0,26.5099,26.5187,26.475,26.4925,27072.0
2016-07-15 09:45:00,30.34,30.37,30.33,30.36,26944.0,26.4925,26.5187,26.4838,26.5099,26944.0
2016-07-15 09:50:00,30.39,30.41,30.33,30.33,22304.0,26.5361,26.5536,26.4838,26.4838,22304.0
2016-07-15 09:55:00,30.34,30.35,30.32,30.35,55820.0,26.4925,26.5012,26.475,26.5012,55820.0
2016-07-15 10:00:00,30.35,30.4,30.34,30.37,36580.0,26.5012,26.5449,26.4925,26.5187,36580.0
2016-07-15 10:05:00,30.37,30.41,30.37,30.4,25876.0,26.5187,26.5536,26.5187,26.5449,25876.0
2016-07-15 10:10:00,30.42,30.44,30.36,30.37,43824.0,26.5623,26.5798,26.5099,26.5187,43824.0
2016-07-15 10:15:00,30.36,30.41,30.36,30.4,24344.0,26.5099,26.5536,26.5099,26.5449,24344.0
2016-07-15 10:20:00,30.4,30.43,30.4,30.41,47272.0,26.5449,26.5711,26.5449,26.5536,47272.0
2016-07-15 10:25:00,30.41,30.44,30.41,30.43,11256.0,26.5536,26.5798,26.5536,26.5711,11256.0
2016-07-15 10:30:00,30.43,30.43,30.41,30.43,18528.0,26.5711,26.5711,26.5536,26.5711,18528.0
2016-07-15 10:35:00,30.43,30.45,30.42,30.43,22608.0,26.5711,26.5885,26.5623,26.5711,22608.0
2016-07-15 10:40:00,30.44,30.46,30.43,30.45,25552.0,26.5798,26.5973,26.5711,26.5885,25552.0
2016-07-15 10:45:00,30.46,30.46,30.42,30.44,33224.0,26.5973,26.5973,26.5623,26.5798,33224.0
2016-07-15 10:50:00,30.45,30.47,30.44,30.46,31412.0,26.5885,26.606,26.5798,26.5973,31412.0
2016-07-15 10:55:00,30.47,30.47,30.44,30.45,59776.0,26.606,26.606,26.5798,26.5885,59776.0
2016-07-15 11:00:00,30.45,30.46,30.41,30.42,57568.0,26.5885,26.5973,26.5536,26.5623,57568.0
2016-07-15 11:05:00,30.41,30.41,30.38,30.41,56928.0,26.5536,26.5536,26.5274,26.5536,56928.0
2016-07-15 11:10:00,30.41,30.41,30.39,30.39,82604.0,26.5536,26.5536,26.5361,26.5361,82604.0
2016-07-15 11:15:00,30.39,30.4,30.36,30.38,55296.0,26.5361,26.5449,26.5099,26.5274,55296.0
2016-07-15 11:20:00,30.37,30.4,30.37,30.39,37744.0,26.5187,26.5449,26.5187,26.5361,37744.0
2016-07-15 11:25:00,30.39,30.4,30.36,30.36,430000.0,26.5361,26.5449,26.5099,26.5099,430000.0
2016-07-15 11:30:00,30.36,30.39,30.36,30.39,248064.0,26.5099,26.5361,26.5099,26.5361,248064.0
2016-07-15 11:35:00,30.39,30.4,30.36,30.37,30212.0,26.5361,26.5449,26.5099,26.5187,30212.0
2016-07-15 11:40:00,30.38,30.39,30.37,30.38,51492.0,26.5274,26.5361,26.5187,26.5274,51492.0
2016-07-15 11:45:00,30.38,30.38,30.36,30.36,50404.0,26.5274,26.5274,26.5099,26.5099,50404.0
2016-07-15 11:50:00,30.36,30.36,30.34,30.36,71716.0,26.5099,26.5099,26.4925,26.5099,71716.0
2016-07-15 11:55:00,30.36,30.38,30.35,30.37,47604.0,26.5099,26.5274,26.5012,26.5187,47604.0
2016-07-15 12:00:00,30.38,30.38,30.36,30.38,39812.0,26.5274,26.5274,26.5099,26.5274,39812.0
2016-07-15 12:05:00,30.38,30.4,30.38,30.39,51248.0,26.5274,26.5449,26.5274,26.5361,51248.0
2016-07-15 12:10:00,30.39,30.41,30.38,30.41,43948.0,26.5361,26.5536,26.5274,26.5536,43948.0
2016-07-15 12:15:00,30.4,30.41,30.38,30.39,43724.0,26.5449,26.5536,26.5274,26.5361,43724.0
2016-07-15 12:20:00,30.39,30.4,30.37,30.4,39680.0,26.5361,26.5449,26.5187,26.5449,39680.0
2016-07-15 12:25:00,30.4,30.4,30.38,30.39,26416.0,26.5449,26.5449,26.5274,26.5361,26416.0
2016-07-15 12:30:00,30.4,30.4,30.37,30.37,29244.0,26.5449,26.5449,26.5187,26.5187,29244.0
2016-07-15 12:35:00,30.37,30.37,30.34,30.35,34088.0,26.5187,26.5187,26.4925,26.5012,34088.0
2016-07-15 12:40:00,30.35,30.35,30.33,30.34,64244.0,26.5012,26.5012,26.4838,26.4925,64244.0
2016-07-15 12:45:00,30.34,30.34,30.32,30.34,47988.0,26.4925,26.4925,26.475,26.4925,47988.0
2016-07-15 12:50:00,30.34,30.34,30.31,30.33,30348.0,26.4925,26.4925,26.4663,26.4838,30348.0
2016-07-15 12:55:00,30.33,30.34,30.32,30.33,30044.0,26.4838,26.4925,26.475,26.4838,30044.0
2016-07-15 13:00:00,30.33,30.35,30.33,30.35,46596.0,26.4838,26.5012,26.4838,26.5012,46596.0
2016-07-15 13:05:00,30.35,30.36,30.34,30.35,36416.0,26.5012,26.5099,26.4925,26.5012,36416.0
2016-07-15 13:10:00,30.34,30.35,30.34,30.34,29028.0,26.4925,26.5012,26.4925,26.4925,29028.0
2016-07-15 13:15:00,30.33,30.35,30.33,30.35,25268.0,26.4838,26.5012,26.4838,26.5012,25268.0
2016-07-15 13:20:00,30.35,30.36,30.34,30.36,33020.0,26.5012,26.5099,26.4925,26.5099,33020.0
2016-07-15 13:25:00,30.36,30.36,30.34,30.35,31604.0,26.5099,26.5099,26.4925,26.5012,31604.0
2016-07-15 13:30:00,30.34,30.35,30.34,30.35,60856.0,26.4925,26.5012,26.4925,26.5012,60856.0
2016-07-15 13:35:00,30.35,30.36,30.34,30.36,45020.0,26.5012,26.5099,26.4925,26.5099,45020.0
2016-07-15 13:40:00,30.36,30.38,30.35,30.38,64908.0,26.5099,26.5274,26.5012,26.5274,64908.0
2016-07-15 13:45:00,30.38,30.39,30.37,30.38,61028.0,26.5274,26.5361,26.5187,26.5274,61028.0
2016-07-15 13:50:00,30.38,30.38,30.37,30.38,38500.0,26.5274,26.5274,26.5187,26.5274,38500.0
2016-07-15 13:55:00,30.38,30.39,30.37,30.39,59820.0,26.5274,26.5361,26.5187,26.5361,59820.0
2016-07-15 14:00:00,30.39,30.4,30.39,30.39,32104.0,26.5361,26.5449,26.5361,26.5361,32104.0
2016-07-15 14:05:00,30.39,30.39,30.37,30.38,28028.0,26.5361,26.5361,26.5187,26.5274,28028.0
2016-07-15 14:10:00,30.38,30.39,30.37,30.39,59964.0,26.5274,26.5361,26.5187,26.5361,59964.0
2016-07-15 14:15:00,30.39,30.39,30.38,30.39,26084.0,26.5361,26.5361,26.5274,26.5361,26084.0
2016-07-15 14:20:00,30.4,30.4,30.37,30.39,51104.0,26.5449,26.5449,26.5187,26.5361,51104.0
2016-07-15 14:25:00,30.39,30.4,30.39,30.39,95392.0,26.5361,26.5449,26.5361,26.5361,95392.0
2016-07-15 14:30:00,30.39,30.4,30.39,30.39,41032.0,26.5361,26.5449,26.5361,26.5361,41032.0
2016-07-15 14:35:00,30.38,30.39,30.37,30.37,48956.0,26.5274,26.5361,26.5187,26.5187,48956.0
2016-07-15 14:40:00,30.36,30.37,30.36,30.36,27124.0,26.5099,26.5187,26.5099,26.5099,27124.0
2016-07-15 14:45:00,30.36,30.39,30.36,30.38,72352.0,26.5099,26.5361,26.5099,26.5274,72352.0
2016-07-15 14:50:00,30.38,30.38,30.37,30.38,27284.0,26.5274,26.5274,26.5187,26.5274,27284.0
2016-07-15 14:55:00,30.38,30.38,30.37,30.37,62312.0,26.5274,26.5274,26.5187,26.5187,62312.0
2016-07-15 15:00:00,30.37,30.38,30.36,30.37,22504.0,26.5187,26.5274,26.5099,26.5187,22504.0
2016-07-15 15:05:00,30.38,30.39,30.37,30.38,48620.0,26.5274,26.5361,26.5187,26.5274,48620.0
2016-07-15 15:10:00,30.38,30.38,30.37,30.38,78620.0,26.5274,26.5274,26.5187,26.5274,78620.0
2016-07-15 15:15:00,30.38,30.39,30.38,30.38,42864.0,26.5274,26.5361,26.5274,26.5274,42864.0
2016-07-15 15:20:00,30.38,30.42,30.38,30.42,188728.0,26.5274,26.5623,26.5274,26.5623,188728.0
2016-07-15 15:25:00,30.41,30.42,30.4,30.42,30600.0,26.5536,26.5623,26.5449,26.5623,30600.0
2016-07-15 15:30:00,30.42,30.45,30.41,30.44,48188.0,26.5623,26.5885,26.5536,26.5798,48188.0
2016-07-15 15:35:00,30.44,30.44,30.42,30.42,68748.0,26.5798,26.5798,26.5623,26.5623,68748.0
2016-07-15 15:40:00,30.41,30.42,30.41,30.41,16720.0,26.5536,26.5623,26.5536,26.5536,16720.0
2016-07-15 15:45:00,30.4,30.41,30.38,30.38,37824.0,26.5449,26.5536,26.5274,26.5274,37824.0
2016-07-15 15:50:00,30.39,30.39,30.37,30.37,36752.0,26.5361,26.5361,26.5187,26.5187,36752.0
2016-07-15 15:55:00,30.37,30.4,30.37,30.39,155552.0,26.5187,26.5449,26.5187,26.5361,155552.0
2016-07-18 09:30:00,30.38,30.4,30.35,30.36,241696.0,26.5274,26.5449,26.5012,26.5099,241696.0
2016-07-18 09:35:00,30.36,30.39,30.35,30.38,11512.0,26.5099,26.5361,26.5012,26.5274,11512.0
2016-07-18 09:40:00,30.36,30.38,30.32,30.34,121628.0,26.5099,26.5274,26.475,26.4925,121628.0
2016-07-18 09:45:00,30.33,30.35,30.33,30.34,21368.0,26.4838,26.5012,26.4838,26.4925,21368.0
2016-07-18 09:50:00,30.34,30.38,30.34,30.38,15008.0,26.4925,26.5274,26.4925,26.5274,15008.0
2016-07-18 09:55:00,30.38,30.39,30.37,30.39,16064.0,26.5274,26.5361,26.5187,26.5361,16064.0
2016-07-18 10:00:00,30.38,30.46,30.37,30.45,159212.0,26.5274,26.5973,26.5187,26.5885,159212.0
2016-07-18 10:05:00,30.45,30.46,30.44,30.45,49936.0,26.5885,26.5973,26.5798,26.5885,49936.0
2016-07-18 10:10:00,30.45,30.49,30.44,30.46,55240.0,26.5885,26.6235,26.5798,26.5973,55240.0
2016-07-18 10:15:00,30.47,30.49,30.46,30.49,19228.0,26.606,26.6235,26.5973,26.6235,19228.0
2016-07-18 10:20:00,30.49,30.5,30.49,30.5,205384.0,26.6235,26.6322,26.6235,26.6322,205384.0
2016-07-18 10:25:00,30.49,30.5,30.49,30.5,31376.0,26.6235,26.6322,26.6235,26.6322,31376.0
2016-07-18 10:30:00,30.49,30.56,30.49,30.53,100728.0,26.6235,26.6846,26.6235,26.6584,100728.0
2016-07-18 10:35:00,30.52,30.55,30.51,30.55,63840.0,26.6497,26.6759,26.6409,26.6759,63840.0
2016-07-18 10:40:00,30.54,30.54,30.52,30.52,48520.0,26.6671,26.6671,26.6497,26.6497,48520.0
2016-07-18 10:45:00,30.52,30.53,30.49,30.5,91968.0,26.6497,26.6584,26.6235,26.6322,91968.0
2016-07-18 10:50:00,30.49,30.51,30.49,30.5,29688.0,26.6235,26.6409,26.6235,26.6322,29688.0
2016-07-18 10:55:00,30.5,30.53,30.49,30.52,42384.0,26.6322,26.6584,26.6235,26.6497,42384.0
2016-07-18 11:00:00,30.52,30.54,30.5,30.52,839612.0,26.6497,26.6671,26.6322,26.6497,839612.0
2016-07-18 11:05:00,30.51,30.52,30.51,30.52,66948.0,26.6409,26.6497,26.6409,26.6497,66948.0
2016-07-18 11:10:00,30.52,30.52,30.49,30.5,68828.0,26.6497,26.6497,26.6235,26.6322,68828.0
2016-07-18 11:15:00,30.49,30.49,30.48,30.49,57808.0,26.6235,26.6235,26.6147,26.6235,57808.0
2016-07-18 11:20:00,30.49,30.5,30.48,30.49,34052.0,26.6235,26.6322,26.6147,26.6235,34052.0
2016-07-18 11:25:00,30.49,30.5,30.47,30.48,14488.0,26.6235,26.6322,26.606,26.6147,14488.0
2016-07-18 11:30:00,30.48,30.48,30.41,30.42,46620.0,26.6147,26.6147,26.5536,26.5623,46620.0
2016-07-18 11:35:00,30.41,30.44,30.41,30.44,21408.0,26.5536,26.5798,26.5536,26.5798,21408.0
2016-07-18 11:40:00,30.43,30.45,30.43,30.44,36912.0,26.5711,26.5885,26.5711,26.5798,36912.0
2016-07-18 11:45:00,30.44,30.45,30.43,30.45,21232.0,26.5798,26.5885,26.5711,26.5885,21232.0
2016-07-18 11:50:00,30.45,30.45,30.42,30.43,42504.0,26.5885,26.5885,26.5623,26.5711,42504.0
2016-07-18 11:55:00,30.43,30.44,30.42,30.43,17312.0,26.5711,26.5798,26.5623,26.5711,17312.0
2016-07-18 12:00:00,30.42,30.43,30.41,30.43,40992.0,26.5623,26.5711,26.5536,26.5711,40992.0
2016-07-18 12:05:00,30.42,30.42,30.41,30.42,17740.0,26.5623,26.5623,26.5536,26.5623,17740.0
2016-07-18 12:10:00,30.42,30.43,30.41,30.43,25580.0,26.5623,26.5711,26.5536,26.5711,25580.0
2016-07-18 12:15:00,30.43,30.43,30.37,30.38,118108.0,26.5711,26.5711,26.5187,26.5274,118108.0
2016-07-18 12:20:00,30.38,30.39,30.38,30.39,41996.0,26.5274,26.5361,26.5274,26.5361,41996.0
2016-07-18 12:25:00,30.39,30.4,30.39,30.39,16812.0,26.5361,26.5449,26.5361,26.5361,16812.0
2016-07-18 12:30:00,30.39,30.39,30.36,30.36,34392.0,26.5361,26.5361,26.5099,26.5099,34392.0
2016-07-18 12:35:00,30.36,30.37,30.35,30.36,76980.0,26.5099,26.5187,26.5012,26.5099,76980.0
2016-07-18 12:40:00,30.36,30.38,30.35,30.38,52940.0,26.5099,26.5274,26.5012,26.5274,52940.0
2016-07-18 12:45:00,30.38,30.39,30.37,30.37,47924.0,26.5274,26.5361,26.5187,26.5187,47924.0
2016-07-18 12:50:00,30.37,30.39,30.36,30.39,82904.0,26.5187,26.5361,26.5099,26.5361,82904.0
2016-07-18 12:55:00,30.38,30.39,30.37,30.38,51684.0,26.5274,26.5361,26.5187,26.5274,51684.0
2016-07-18 13:00:00,30.39,30.39,30.38,30.38,10700.0,26.5361,26.5361,26.5274,26.5274,10700.0
2016-07-18 13:05:00,30.39,30.39,30.38,30.38,12728.0,26.5361,26.5361,26.5274,26.5274,12728.0
2016-07-18 13:10:00,30.39,30.39,30.36,30.36,19696.0,26.5361,26.5361,26.5099,26.5099,19696.0
2016-07-18 13:15:00,30.36,30.38,30.36,30.36,16460.0,26.5099,26.5274,26.5099,26.5099,16460.0
2016-07-18 13:20:00,30.37,30.38,30.37,30.38,17516.0,26.5187,26.5274,26.5187,26.5274,17516.0
2016-07-18 13:25:00,30.38,30.39,30.38,30.39,54472.0,26.5274,26.5361,26.5274,26.5361,54472.0
2016-07-18 13:30:00,30.39,30.39,30.36,30.39,48936.0,26.5361,26.5361,26.5099,26.5361,48936.0
2016-07-18 13:35:00,30.39,30.42,30.39,30.42,26904.0,26.5361,26.5623,26.5361,26.5623,26904.0
2016-07-18 13:40:00,30.42,30.42,30.41,30.42,38724.0,26.5623,26.5623,26.5536,26.5623,38724.0
2016-07-18 13:45:00,30.43,30.43,30.41,30.42,18096.0,26.5711,26.5711,26.5536,26.5623,18096.0
2016-07-18 13:50:00,30.41,30.43,30.41,30.42,13924.0,26.5536,26.5711,26.5536,26.5623,13924.0
2016-07-18 13:55:00,30.42,30.45,30.42,30.44,34000.0,26.5623,26.5885,26.5623,26.5798,34000.0
2016-07-18 14:00:00,30.45,30.45,30.43,30.44,31256.0,26.5885,26.5885,26.5711,26.5798,31256.0
2016-07-18 14:05:00,30.44,30.45,30.43,30.44,30656.0,26.5798,26.5885,26.5711,26.5798,30656.0
2016-07-18 14:10:00,30.44,30.46,30.44,30.45,209096.0,26.5798,26.5973,26.5798,26.5885,209096.0
2016-07-18 14:15:00,30.43,30.43,30.41,30.43,33936.0,26.5711,26.5711,26.5536,26.5711,33936.0
2016-07-18 14:20:00,30.43,30.44,30.43,30.44,10512.0,26.5711,26.5798,26.5711,26.5798,10512.0
2016-07-18 14:25:00,30.44,30.45,30.44,30.45,21864.0,26.5798,26.5885,26.5798,26.5885,21864.0
2016-07-18 14:30:00,30.45,30.45,30.44,30.45,68040.0,26.5885,26.5885,26.5798,26.5885,68040.0
2016-07-18 14:35:00,30.45,30.45,30.44,30.45,24084.0,26.5885,26.5885,26.5798,26.5885,24084.0
2016-07-18 14:40:00,30.45,30.46,30.45,30.46,22412.0,26.5885,26.5973,26.5885,26.5973,22412.0
2016-07-18 14:45:00,30.46,30.46,30.45,30.46,20932.0,26.5973,26.5973,26.5885,26.5973,20932.0
2016-07-18 14:50:00,30.46,30.46,30.45,30.45,5932.0,26.5973,26.5973,26.5885,26.5885,5932.0
2016-07-18 14:55:00,30.44,30.45,30.44,30.45,26268.0,26.5798,26.5885,26.5798,26.5885,26268.0
2016-07-18 15:00:00,30.45,30.45,30.4,30.41,44996.0,26.5885,26.5885,26.5449,26.5536,44996.0
2016-07-18 15:05:00,30.42,30.42,30.41,30.42,82196.0,26.5623,26.5623,26.5536,26.5623,82196.0
2016-07-18 15:10:00,30.42,30.43,30.42,30.43,49856.0,26.5623,26.5711,26.5623,26.5711,49856.0
2016-07-18 15:15:00,30.43,30.46,30.42,30.45,26996.0,26.5711,26.5973,26.5623,26.5885,26996.0
2016-07-18 15:20:00,30.45,30.46,30.43,30.44,35456.0,26.5885,26.5973,26.5711,26.5798,35456.0
2016-07-18 15:25:00,30.44,30.44,30.43,30.44,95008.0,26.5798,26.5798,26.5711,26.5798,95008.0
2016-07-18 15:30:00,30.44,30.47,30.43,30.46,84452.0,26.5798,26.606,26.5711,26.5973,84452.0
2016-07-18 15:35:00,30.47,30.47,30.44,30.45,49304.0,26.606,26.606,26.5798,26.5885,49304.0
2016-07-18 15:40:00,30.45,30.45,30.44,30.44,135700.0,26.5885,26.5885,26.5798,26.5798,135700.0
2016-07-18 15:45:00,30.44,30.46,30.44,30.45,72084.0,26.5798,26.5973,26.5798,26.5885,72084.0
2016-07-18 15:50:00,30.45,30.45,30.42,30.42,63780.0,26.5885,26.5885,26.5623,26.5623,63780.0
2016-07-18 15:55:00,30.42,30.43,30.41,30.41,106660.0,26.5623,26.5711,26.5536,26.5536,106660.0
2016-07-19 09:30:00,30.36,30.39,30.33,30.39,105532.0,26.5099,26.5361,26.4838,26.5361,105532.0
2016-07-19 09:35:00,30.39,30.42,30.36,30.36,4468.0,26.5361,26.5623,26.5099,26.5099,4468.0
2016-07-19 09:40:00,30.35,30.39,30.34,30.38,22088.0,26.5012,26.5361,26.4925,26.5274,22088.0
2016-07-19 09:45:00,30.37,30.37,30.34,30.34,17028.0,26.5187,26.5187,26.4925,26.4925,17028.0
2016-07-19 09:50:00,30.33,30.35,30.33,30.34,10376.0,26.4838,26.5012,26.4838,26.4925,10376.0
2016-07-19 09:55:00,30.34,30.35,30.32,30.34,8400.0,26.4925,26.5012,26.475,26.4925,8400.0
2016-07-19 10:00:00,30.33,30.33,30.31,30.32,12780.0,26.4838,26.4838,26.4663,26.475,12780.0
2016-07-19 10:05:00,30.31,30.35,30.31,30.34,13500.0,26.4663,26.5012,26.4663,26.4925,13500.0
2016-07-19 10:10:00,30.35,30.4,30.35,30.39,7656.0,26.5012,26.5449,26.5012,26.5361,7656.0
2016-07-19 10:15:00,30.39,30.41,30.39,30.39,8364.0,26.5361,26.5536,26.5361,26.5361,8364.0
2016-07-19 10:20:00,30.37,30.4,30.36,30.4,16048.0,26.5187,26.5449,26.5099,26.5449,16048.0
2016-07-19 10:25:00,30.4,30.41,30.39,30.39,10504.0,26.5449,26.5536,26.5361,26.5361,10504.0
2016-07-19 10:30:00,30.4,30.4,30.37,30.37,18324.0,26.5449,26.5449,26.5187,26.5187,18324.0
2016-07-19 10:35:00,30.36,30.37,30.35,30.36,15684.0,26.5099,26.5187,26.5012,26.5099,15684.0
2016-07-19 10:40:00,30.36,30.36,30.35,30.36,5112.0,26.5099,26.5099,26.5012,26.5099,5112.0
2016-07-19 10:45:00,30.36,30.37,30.33,30.34,18168.0,26.5099,26.5187,26.4838,26.4925,18168.0
2016-07-19 10:50:00,30.35,30.36,30.34,30.34,12132.0,26.5012,26.5099,26.4925,26.4925,12132.0
2016-07-19 10:55:00,30.34,30.35,30.34,30.35,4304.0,26.4925,26.5012,26.4925,26.5012,4304.0
2016-07-19 11:00:00,30.35,30.4,30.35,30.4,11004.0,26.5012,26.5449,26.5012,26.5449,11004.0
2016-07-19 11:05:00,30.4,30.42,30.4,30.41,4316.0,26.5449,26.5623,26.5449,26.5536,4316.0
2016-07-19 11:10:00,30.39,30.39,30.38,30.39,19348.0,26.5361,26.5361,26.5274,26.5361,19348.0
2016-07-19 11:15:00,30.4,30.41,30.38,30.4,56296.0,26.5449,26.5536,26.5274,26.5449,56296.0
2016-07-19 11:20:00,30.39,30.41,30.38,30.4,16244.0,26.5361,26.5536,26.5274,26.5449,16244.0
2016-07-19 11:25:00,30.4,30.4,30.39,30.4,27012.0,26.5449,26.5449,26.5361,26.5449,27012.0
2016-07-19 11:30:00,30.39,30.42,30.39,30.39,28788.0,26.5361,26.5623,26.5361,26.5361,28788.0
2016-07-19 11:35:00,30.39,30.4,30.39,30.4,6184.0,26.5361,26.5449,26.5361,26.5449,6184.0
2016-07-19 11:40:00,30.4,30.41,30.39,30.39,6708.0,26.5449,26.5536,26.5361,26.5361,6708.0
2016-07-19 11:45:00,30.38,30.38,30.34,30.36,43580.0,26.5274,26.5274,26.4925,26.5099,43580.0
2016-07-19 11:50:00,30.36,30.39,30.35,30.38,27452.0,26.5099,26.5361,26.5012,26.5274,27452.0
2016-07-19 11:55:00,30.37,30.37,30.33,30.33,7108.0,26.5187,26.5187,26.4838,26.4838,7108.0
2016-07-19 12:00:00,30.32,30.33,30.3,30.31,18808.0,26.475,26.4838,26.4576,26.4663,18808.0
2016-07-19 12:05:00,30.31,30.31,30.28,30.29,403676.0,26.4663,26.4663,26.4401,26.4488,403676.0
2016-07-19 12:10:00,30.28,30.29,30.28,30.29,8172.0,26.4401,26.4488,26.4401,26.4488,8172.0
2016-07-19 12:15:00,30.29,30.29,30.28,30.29,42408.0,26.4488,26.4488,26.4401,26.4488,42408.0
2016-07-19 12:20:00,30.29,30.29,30.28,30.28,7712.0,26.4488,26.4488,26.4401,26.4401,7712.0
2016-07-19 12:25:00,30.28,30.29,30.26,30.26,89420.0,26.4401,26.4488,26.4226,26.4226,89420.0
2016-07-19 12:30:00,30.26,30.28,30.26,30.27,19000.0,26.4226,26.4401,26.4226,26.4314,19000.0
2016-07-19 12:35:00,30.26,30.27,30.25,30.25,19236.0,26.4226,26.4314,26.4139,26.4139,19236.0
2016-07-19 12:40:00,30.26,30.27,30.25,30.27,15112.0,26.4226,26.4314,26.4139,26.4314,15112.0
2016-07-19 12:45:00,30.27,30.29,30.27,30.29,13372.0,26.4314,26.4488,26.4314,26.4488,13372.0
2016-07-19 12:50:00,30.28,30.29,30.28,30.29,21040.0,26.4401,26.4488,26.4401,26.4488,21040.0
2016-07-19 12:55:00,30.29,30.29,30.28,30.28,1800.0,26.4488,26.4488,26.4401,26.4401,1800.0
2016-07-19 13:00:00,30.28,30.28,30.26,30.27,13152.0,26.4401,26.4401,26.4226,26.4314,13152.0
2016-07-19 13:05:00,30.27,30.27,30.25,30.26,12536.0,26.4314,26.4314,26.4139,26.4226,12536.0
2016-07-19 13:10:00,30.26,30.26,30.23,30.23,20912.0,26.4226,26.4226,26.3964,26.3964,20912.0
2016-07-19 13:15:00,30.22,30.22,30.2,30.21,20924.0,26.3877,26.3877,26.3702,26.379,20924.0
2016-07-19 13:20:00,30.2,30.21,30.2,30.2,15624.0,26.3702,26.379,26.3702,26.3702,15624.0
2016-07-19 13:25:00,30.2,30.2,30.19,30.19,35824.0,26.3702,26.3702,26.3615,26.3615,35824.0
2016-07-19 13:30:00,30.19,30.2,30.18,30.2,67328.0,26.3615,26.3702,26.3528,26.3702,67328.0
2016-07-19 13:35:00,30.2,30.2,30.18,30.19,19904.0,26.3702,26.3702,26.3528,26.3615,19904.0
2016-07-19 13:40:00,30.19,30.2,30.19,30.2,36776.0,26.3615,26.3702,26.3615,26.3702,36776.0
2016-07-19 13:45:00,30.2,30.21,30.2,30.2,19468.0,26.3702,26.379,26.3702,26.3702,19468.0
2016-07-19 13:50:00,30.2,30.21,30.2,30.21,8548.0,26.3702,26.379,26.3702,26.379,8548.0
2016-07-19 13:55:00,30.2,30.2,30.19,30.2,17876.0,26.3702,26.3702,26.3615,26.3702,17876.0
2016-07-19 14:00:00,30.2,30.22,30.2,30.22,14788.0,26.3702,26.3877,26.3702,26.3877,14788.0
2016-07-19 14:05:00,30.22,30.24,30.22,30.24,16932.0,26.3877,26.4052,26.3877,26.4052,16932.0
2016-07-19 14:10:00,30.24,30.24,30.23,30.23,32588.0,26.4052,26.4052,26.3964,26.3964,32588.0
2016-07-19 14:15:00,30.23,30.25,30.23,30.24,17528.0,26.3964,26.4139,26.3964,26.4052,17528.0
2016-07-19 14:20:00,30.25,30.26,30.25,30.25,15984.0,26.4139,26.4226,26.4139,26.4139,15984.0
2016-07-19 14:25:00,30.25,30.25,30.24,30.24,57580.0,26.4139,26.4139,26.4052,26.4052,57580.0
2016-07-19 14:30:00,30.24,30.25,30.24,30.24,26032.0,26.4052,26.4139,26.4052,26.4052,26032.0
2016-07-19 14:35:00,30.24,30.24,30.23,30.24,28492.0,26.4052,26.4052,26.3964,26.4052,28492.0
2016-07-19 14:40:00,30.26,30.27,30.25,30.25,6200.0,26.4226,26.4314,26.4139,26.4139,6200.0
2016-07-19 14:45:00,30.27,30.27,30.25,30.25,10944.0,26.4314,26.4314,26.4139,26.4139,10944.0
2016-07-19 14:50:00,30.25,30.26,30.25,30.25,26456.0,26.4139,26.4226,26.4139,26.4139,26456.0
2016-07-19 14:55:00,30.25,30.25,30.24,30.24,13108.0,26.4139,26.4139,26.4052,26.4052,13108.0
2016-07-19 15:00:00,30.23,30.25,30.23,30.24,28192.0,26.3964,26.4139,26.3964,26.4052,28192.0
2016-07-19 15:05:00,30.24,30.25,30.24,30.24,34432.0,26.4052,26.4139,26.4052,26.4052,34432.0
2016-07-19 15:10:00,30.24,30.24,30.23,30.24,10496.0,26.4052,26.4052,26.3964,26.4052,10496.0
2016-07-19 15:15:00,30.24,30.25,30.24,30.25,16020.0,26.4052,26.4139,26.4052,26.4139,16020.0
2016-07-19 15:20:00,30.25,30.26,30.25,30.25,20496.0,26.4139,26.4226,26.4139,26.4139,20496.0
2016-07-19 15:25:00,30.25,30.25,30.23,30.24,9520.0,26.4139,26.4139,26.3964,26.4052,9520.0
2016-07-19 15:30:00,30.23,30.25,30.23,30.25,32244.0,26.3964,26.4139,26.3964,26.4139,32244.0
2016-07-19 15:35:00,30.25,30.26,30.24,30.25,23312.0,26.4139,26.4226,26.4052,26.4139,23312.0
2016-07-19 15:40:00,30.25,30.25,30.24,30.25,16824.0,26.4139,26.4139,26.4052,26.4139,16824.0
2016-07-19 15:45:00,30.25,30.25,30.25,30.25,18696.0,26.4139,26.4139,26.4139,26.4139,18696.0
2016-07-19 15:50:00,30.24,30.24,30.21,30.21,29964.0,26.4052,26.4052,26.379,26.379,29964.0
2016-07-19 15:55:00,30.21,30.24,30.21,30.23,206232.0,26.379,26.4052,26.379,26.3964,206232.0
2016-07-20 09:30:00,30.3,30.3,30.25,30.25,39780.0,26.4576,26.4576,26.4139,26.4139,39780.0
2016-07-20 09:35:00,30.23,30.24,30.19,30.2,6904.0,26.3964,26.4052,26.3615,26.3702,6904.0
2016-07-20 09:40:00,30.2,30.23,30.16,30.16,17788.0,26.3702,26.3964,26.3353,26.3353,17788.0
2016-07-20 09:45:00,30.16,30.21,30.16,30.21,13716.0,26.3353,26.379,26.3353,26.379,13716.0
2016-07-20 09:50:00,30.21,30.23,30.21,30.22,10256.0,26.379,26.3964,26.379,26.3877,10256.0
2016-07-20 09:55:00,30.21,30.23,30.21,30.22,11608.0,26.379,26.3964,26.379,26.3877,11608.0
2016-07-20 10:00:00,30.21,30.25,30.18,30.25,18464.0,26.379,26.4139,26.3528,26.4139,18464.0
2016-07-20 10:05:00,30.24,30.29,30.24,30.28,44804.0,26.4052,26.4488,26.4052,26.4401,44804.0
2016-07-20 10:10:00,30.29,30.32,30.28,30.32,38764.0,26.4488,26.475,26.4401,26.475,38764.0
2016-07-20 10:15:00,30.32,30.37,30.32,30.37,19592.0,26.475,26.5187,26.475,26.5187,19592.0
2016-07-20 10:20:00,30.37,30.38,30.35,30.36,17368.0,26.5187,26.5274,26.5012,26.5099,17368.0
2016-07-20 10:25:00,30.36,30.37,30.34,30.34,23752.0,26.5099,26.5187,26.4925,26.4925,23752.0
2016-07-20 10:30:00,30.34,30.36,30.33,30.36,8588.0,26.4925,26.5099,26.4838,26.5099,8588.0
2016-07-20 10:35:00,30.36,30.39,30.36,30.39,16012.0,26.5099,26.5361,26.5099,26.5361,16012.0
2016-07-20 10:40:00,30.4,30.45,30.39,30.45,185888.0,26.5449,26.5885,26.5361,26.5885,185888.0
2016-07-20 10:45:00,30.45,30.47,30.44,30.44,31360.0,26.5885,26.606,26.5798,26.5798,31360.0
2016-07-20 10:50:00,30.44,30.46,30.44,30.45,260468.0,26.5798,26.5973,26.5798,26.5885,260468.0
2016-07-20 10:55:00,30.44,30.46,30.43,30.45,40856.0,26.5798,26.5973,26.5711,26.5885,40856.0
2016-07-20 11:00:00,30.45,30.46,30.45,30.45,18000.0,26.5885,26.5973,26.5885,26.5885,18000.0
2016-07-20 11:05:00,30.44,30.45,30.43,30.44,9948.0,26.5798,26.5885,26.5711,26.5798,9948.0
2016-07-20 11:10:00,30.44,30.44,30.42,30.43,28212.0,26.5798,26.5798,26.5623,26.5711,28212.0
2016-07-20 11:15:00,30.43,30.43,30.42,30.43,110992.0,26.5711,26.5711,26.5623,26.5711,110992.0
2016-07-20 11:20:00,30.43,30.44,30.42,30.43,20328.0,26.5711,26.5798,26.5623,26.5711,20328.0
2016-07-20 11:25:00,30.43,30.46,30.43,30.46,33412.0,26.5711,26.5973,26.5711,26.5973,33412.0
2016-07-20 11:30:00,30.46,30.46,30.43,30.43,183488.0,26.5973,26.5973,26.5711,26.5711,183488.0
2016-07-20 11:35:00,30.43,30.45,30.43,30.45,35140.0,26.5711,26.5885,26.5711,26.5885,35140.0
2016-07-20 11:40:00,30.45,30.45,30.43,30.43,26320.0,26.5885,26.5885,26.5711,26.5711,26320.0
2016-07-20 11:45:00,30.43,30.46,30.43,30.45,23684.0,26.5711,26.5973,26.5711,26.5885,23684.0
2016-07-20 11:50:00,30.46,30.47,30.46,30.46,15320.0,26.5973,26.606,26.5973,26.5973,15320.0
2016-07-20 11:55:00,30.47,30.48,30.46,30.46,30428.0,26.606,26.6147,26.5973,26.5973,30428.0
2016-07-20 12:00:00,30.46,30.47,30.44,30.45,27988.0,26.5973,26.606,26.5798,26.5885,27988.0
2016-07-20 12:05:00,30.45,30.45,30.44,30.44,15984.0,26.5885,26.5885,26.5798,26.5798,15984.0
2016-07-20 12:10:00,30.45,30.45,30.43,30.45,23704.0,26.5885,26.5885,26.5711,26.5885,23704.0
2016-07-20 12:15:00,30.45,30.46,30.44,30.45,19820.0,26.5885,26.5973,26.5798,26.5885,19820.0
2016-07-20 12:20:00,30.45,30.46,30.44,30.46,39988.0,26.5885,26.5973,26.5798,26.5973,39988.0
2016-07-20 12:25:00,30.46,30.46,30.45,30.46,15132.0,26.5973,26.5973,26.5885,26.5973,15132.0
2016-07-20 12:30:00,30.46,30.46,30.45,30.45,17884.0,26.5973,26.5973,26.5885,26.5885,17884.0
2016-07-20 12:35:00,30.45,30.45,30.44,30.44,7852.0,26.5885,26.5885,26.5798,26.5798,7852.0
2016-07-20 12:40:00,30.44,30.45,30.44,30.45,19108.0,26.5798,26.5885,26.5798,26.5885,19108.0
2016-07-20 12:45:00,30.46,30.47,30.46,30.47,16448.0,26.5973,26.606,26.5973,26.606,16448.0
2016-07-20 12:50:00,30.46,30.47,30.46,30.47,23712.0,26.5973,26.606,26.5973,26.606,23712.0
2016-07-20 12:55:00,30.48,30.48,30.46,30.47,14908.0,26.6147,26.6147,26.5973,26.606,14908.0
2016-07-20 13:00:00,30.47,30.47,30.46,30.46,9248.0,26.606,26.606,26.5973,26.5973,9248.0
2016-07-20 13:05:00,30.46,30.47,30.46,30.46,25456.0,26.5973,26.606,26.5973,26.5973,25456.0
2016-07-20 13:10:00,30.46,30.46,30.45,30.45,12260.0,26.5973,26.5973,26.5885,26.5885,12260.0
2016-07-20 13:15:00,30.46,30.46,30.45,30.45,6244.0,26.5973,26.5973,26.5885,26.5885,6244.0
2016-07-20 13:20:00,30.46,30.47,30.45,30.47,14904.0,26.5973,26.606,26.5885,26.606,14904.0
2016-07-20 13:25:00,30.47,30.48,30.47,30.48,216288.0,26.606,26.6147,26.606,26.6147,216288.0
2016-07-20 13:30:00,30.48,30.48,30.48,30.48,8248.0,26.6147,26.6147,26.6147,26.6147,8248.0
2016-07-20 13:35:00,30.49,30.49,30.47,30.47,20612.0,26.6235,26.6235,26.606,26.606,20612.0
2016-07-20 13:40:00,30.47,30.48,30.47,30.48,26488.0,26.606,26.6147,26.606,26.6147,26488.0
2016-07-20 13:45:00,30.48,30.48,30.48,30.48,5200.0,26.6147,26.6147,26.6147,26.6147,5200.0
2016-07-20 13:50:00,30.48,30.48,30.47,30.47,11240.0,26.6147,26.6147,26.606,26.606,11240.0
2016-07-20 13:55:00,30.47,30.47,30.46,30.46,11276.0,26.606,26.606,26.5973,26.5973,11276.0
2016-07-20 14:00:00,30.46,30.48,30.46,30.47,16836.0,26.5973,26.6147,26.5973,26.606,16836.0
2016-07-20 14:05:00,30.47,30.49,30.47,30.48,14548.0,26.606,26.6235,26.606,26.6147,14548.0
2016-07-20 14:10:00,30.49,30.49,30.48,30.48,21240.0,26.6235,26.6235,26.6147,26.6147,21240.0
2016-07-20 14:15:00,30.48,30.49,30.48,30.48,18124.0,26.6147,26.6235,26.6147,26.6147,18124.0
2016-07-20 14:20:00,30.49,30.49,30.48,30.48,17512.0,26.6235,26.6235,26.6147,26.6147,17512.0
2016-07-20 14:25:00,30.49,30.49,30.46,30.47,24004.0,26.6235,26.6235,26.5973,26.606,24004.0
2016-07-20 14:30:00,30.46,30.47,30.45,30.45,25220.0,26.5973,26.606,26.5885,26.5885,25220.0
2016-07-20 14:35:00,30.45,30.46,30.45,30.46,23512.0,26.5885,26.5973,26.5885,26.5973,23512.0
2016-07-20 14:40:00,30.45,30.46,30.45,30.46,16788.0,26.5885,26.5973,26.5885,26.5973,16788.0
2016-07-20 14:45:00,30.47,30.47,30.45,30.46,18792.0,26.606,26.606,26.5885,26.5973,18792.0
2016-07-20 14:50:00,30.46,30.46,30.45,30.46,10056.0,26.5973,26.5973,26.5885,26.5973,10056.0
2016-07-20 14:55:00,30.46,30.47,30.44,30.45,32712.0,26.5973,26.606,26.5798,26.5885,32712.0
2016-07-20 15:00:00,30.44,30.45,30.43,30.44,103172.0,26.5798,26.5885,26.5711,26.5798,103172.0
2016-07-20 15:05:00,30.43,30.44,30.42,30.42,20376.0,26.5711,26.5798,26.5623,26.5623,20376.0
2016-07-20 15:10:00,30.42,30.43,30.42,30.43,36540.0,26.5623,26.5711,26.5623,26.5711,36540.0
2016-07-20 15:15:00,30.42,30.43,30.41,30.42,24948.0,26.5623,26.5711,26.5536,26.5623,24948.0
2016-07-20 15:20:00,30.42,30.43,30.4,30.41,60828.0,26.5623,26.5711,26.5449,26.5536,60828.0
2016-07-20 15:25:00,30.41,30.41,30.39,30.39,14760.0,26.5536,26.5536,26.5361,26.5361,14760.0
2016-07-20 15:30:00,30.39,30.41,30.39,30.41,55356.0,26.5361,26.5536,26.5361,26.5536,55356.0
2016-07-20 15:35:00,30.41,30.42,30.4,30.41,38308.0,26.5536,26.5623,26.5449,26.5536,38308.0
2016-07-20 15:40:00,30.42,30.43,30.4,30.42,26652.0,26.5623,26.5711,26.5449,26.5623,26652.0
2016-07-20 15:45:00,30.42,30.42,30.41,30.42,16612.0,26.5623,26.5623,26.5536,26.5623,16612.0
2016-07-20 15:50:00,30.42,30.43,30.41,30.41,14148.0,26.5623,26.5711,26.5536,26.5536,14148.0
2016-07-20 15:55:00,30.41,30.41,30.4,30.41,13696.0,26.5536,26.5536,26.5449,26.5536,13696.0
2016-07-21 09:30:00,30.39,30.42,30.36,30.4,176476.0,26.5361,26.5623,26.5099,26.5449,176476.0
2016-07-21 09:35:00,30.41,30.42,30.39,30.41,9064.0,26.5536,26.5623,26.5361,26.5536,9064.0
2016-07-21 09:40:00,30.39,30.45,30.39,30.45,14340.0,26.5361,26.5885,26.5361,26.5885,14340.0
2016-07-21 09:45:00,30.44,30.45,30.44,30.45,2052.0,26.5798,26.5885,26.5798,26.5885,2052.0
2016-07-21 09:50:00,30.43,30.43,30.39,30.42,7904.0,26.5711,26.5711,26.5361,26.5623,7904.0
2016-07-21 09:55:00,30.41,30.41,30.38,30.39,13848.0,26.5536,26.5536,26.5274,26.5361,13848.0
2016-07-21 10:00:00,30.39,30.42,30.38,30.42,9572.0,26.5361,26.5623,26.5274,26.5623,9572.0
2016-07-21 10:05:00,30.42,30.42,30.38,30.38,13216.0,26.5623,26.5623,26.5274,26.5274,13216.0
2016-07-21 10:10:00,30.39,30.45,30.39,30.43,28204.0,26.5361,26.5885,26.5361,26.5711,28204.0
2016-07-21 10:15:00,30.43,30.46,30.43,30.46,6640.0,26.5711,26.5973,26.5711,26.5973,6640.0
2016-07-21 10:20:00,30.44,30.46,30.42,30.42,21756.0,26.5798,26.5973,26.5623,26.5623,21756.0
2016-07-21 10:25:00,30.41,30.42,30.4,30.41,6904.0,26.5536,26.5623,26.5449,26.5536,6904.0
2016-07-21 10:30:00,30.42,30.44,30.41,30.44,7696.0,26.5623,26.5798,26.5536,26.5798,7696.0
2016-07-21 10:35:00,30.43,30.45,30.43,30.44,20476.0,26.5711,26.5885,26.5711,26.5798,20476.0
2016-07-21 10:40:00,30.45,30.46,30.43,30.44,8240.0,26.5885,26.5973,26.5711,26.5798,8240.0
2016-07-21 10:45:00,30.44,30.45,30.43,30.45,13096.0,26.5798,26.5885,26.5711,26.5885,13096.0
2016-07-21 10:50:00,30.47,30.47,30.46,30.46,28148.0,26.606,26.606,26.5973,26.5973,28148.0
2016-07-21 10:55:00,30.45,30.47,30.44,30.47,4260.0,26.5885,26.606,26.5798,26.606,4260.0
2016-07-21 11:00:00,30.46,30.46,30.42,30.42,32480.0,26.5973,26.5973,26.5623,26.5623,32480.0
2016-07-21 11:05:00,30.43,30.43,30.42,30.42,4688.0,26.5711,26.5711,26.5623,26.5623,4688.0
2016-07-21 11:10:00,30.42,30.42,30.41,30.42,42408.0,26.5623,26.5623,26.5536,26.5623,42408.0
2016-07-21 11:15:00,30.42,30.42,30.4,30.42,13244.0,26.5623,26.5623,26.5449,26.5623,13244.0
2016-07-21 11:20:00,30.42,30.42,30.4,30.42,111808.0,26.5623,26.5623,26.5449,26.5623,111808.0
2016-07-21 11:25:00,30.42,30.42,30.39,30.4,259448.0,26.5623,26.5623,26.5361,26.5449,259448.0
2016-07-21 11:30:00,30.4,30.4,30.37,30.38,49556.0,26.5449,26.5449,26.5187,26.5274,49556.0
2016-07-21 11:35:00,30.37,30.38,30.33,30.33,23228.0,26.5187,26.5274,26.4838,26.4838,23228.0
2016-07-21 11:40:00,30.33,30.33,30.3,30.32,22984.0,26.4838,26.4838,26.4576,26.475,22984.0
2016-07-21 11:45:00,30.31,30.31,30.28,30.28,26280.0,26.4663,26.4663,26.4401,26.4401,26280.0
2016-07-21 11:50:00,30.28,30.28,30.26,30.26,26836.0,26.4401,26.4401,26.4226,26.4226,26836.0
2016-07-21 11:55:00,30.27,30.29,30.26,30.28,23220.0,26.4314,26.4488,26.4226,26.4401,23220.0
2016-07-21 12:00:00,30.28,30.28,30.27,30.28,15636.0,26.4401,26.4401,26.4314,26.4401,15636.0
2016-07-21 12:05:00,30.3,30.3,30.29,30.29,3772.0,26.4576,26.4576,26.4488,26.4488,3772.0
2016-07-21 12:10:00,30.29,30.3,30.29,30.3,4400.0,26.4488,26.4576,26.4488,26.4576,4400.0
2016-07-21 12:15:00,30.3,30.3,30.29,30.3,16800.0,26.4576,26.4576,26.4488,26.4576,16800.0
2016-07-21 12:20:00,30.29,30.3,30.25,30.25,67060.0,26.4488,26.4576,26.4139,26.4139,67060.0
2016-07-21 12:25:00,30.25,30.28,30.25,30.28,15524.0,26.4139,26.4401,26.4139,26.4401,15524.0
2016-07-21 12:30:00,30.27,30.29,30.27,30.27,4248.0,26.4314,26.4488,26.4314,26.4314,4248.0
2016-07-21 12:35:00,30.27,30.27,30.25,30.27,23448.0,26.4314,26.4314,26.4139,26.4314,23448.0
2016-07-21 12:40:00,30.26,30.26,30.26,30.26,1520.0,26.4226,26.4226,26.4226,26.4226,1520.0
2016-07-21 12:45:00,30.26,30.26,30.25,30.25,6880.0,26.4226,26.4226,26.4139,26.4139,6880.0
2016-07-21 12:50:00,30.25,30.25,30.23,30.23,11492.0,26.4139,26.4139,26.3964,26.3964,11492.0
2016-07-21 12:55:00,30.24,30.25,30.23,30.24,10440.0,26.4052,26.4139,26.3964,26.4052,10440.0
2016-07-21 13:00:00,30.23,30.24,30.23,30.23,37268.0,26.3964,26.4052,26.3964,26.3964,37268.0
2016-07-21 13:05:00,30.23,30.24,30.22,30.24,24176.0,26.3964,26.4052,26.3877,26.4052,24176.0
2016-07-21 13:10:00,30.24,30.26,30.23,30.26,35560.0,26.4052,26.4226,26.3964,26.4226,35560.0
2016-07-21 13:15:00,30.25,30.27,30.25,30.27,19324.0,26.4139,26.4314,26.4139,26.4314,19324.0
2016-07-21 13:20:00,30.27,30.27,30.26,30.26,19352.0,26.4314,26.4314,26.4226,26.4226,19352.0
2016-07-21 13:25:00,30.26,30.27,30.25,30.26,15200.0,26.4226,26.4314,26.4139,26.4226,15200.0
2016-07-21 13:30:00,30.26,30.27,30.24,30.25,18788.0,26.4226,26.4314,26.4052,26.4139,18788.0
2016-07-21 13:35:00,30.25,30.25,30.24,30.24,30320.0,26.4139,26.4139,26.4052,26.4052,30320.0
2016-07-21 13:40:00,30.24,30.25,30.22,30.23,16452.0,26.4052,26.4139,26.3877,26.3964,16452.0
2016-07-21 13:45:00,30.23,30.23,30.21,30.21,22584.0,26.3964,26.3964,26.379,26.379,22584.0
2016-07-21 13:50:00,30.21,30.21,30.19,30.19,23040.0,26.379,26.379,26.3615,26.3615,23040.0
2016-07-21 13:55:00,30.19,30.21,30.18,30.2,284256.0,26.3615,26.379,26.3528,26.3702,284256.0
2016-07-21 14:00:00,30.2,30.2,30.19,30.2,30752.0,26.3702,26.3702,26.3615,26.3702,30752.0
2016-07-21 14:05:00,30.2,30.2,30.19,30.19,6208.0,26.3702,26.3702,26.3615,26.3615,6208.0
2016-07-21 14:10:00,30.18,30.18,30.16,30.16,23516.0,26.3528,26.3528,26.3353,26.3353,23516.0
2016-07-21 14:15:00,30.16,30.16,30.15,30.16,13512.0,26.3353,26.3353,26.3266,26.3353,13512.0
2016-07-21 14:20:00,30.16,30.18,30.16,30.18,6464.0,26.3353,26.3528,26.3353,26.3528,6464.0
2016-07-21 14:25:00,30.18,30.19,30.17,30.18,7156.0,26.3528,26.3615,26.344,26.3528,7156.0
2016-07-21 14:30:00,30.18,30.21,30.18,30.2,19216.0,26.3528,26.379,26.3528,26.3702,19216.0
2016-07-21 14:35:00,30.21,30.21,30.2,30.2,22504.0,26.379,26.379,26.3702,26.3702,22504.0
2016-07-21 14:40:00,30.21,30.22,30.19,30.19,24972.0,26.379,26.3877,26.3615,26.3615,24972.0
2016-07-21 14:45:00,30.19,30.19,30.17,30.18,16308.0,26.3615,26.3615,26.344,26.3528,16308.0
2016-07-21 14:50:00,30.19,30.2,30.18,30.19,5228.0,26.3615,26.3702,26.3528,26.3615,5228.0
2016-07-21 14:55:00,30.19,30.2,30.19,30.2,20252.0,26.3615,26.3702,26.3615,26.3702,20252.0
2016-07-21 15:00:00,30.18,30.21,30.18,30.19,20136.0,26.3528,26.379,26.3528,26.3615,20136.0
2016-07-21 15:05:00,30.18,30.18,30.16,30.16,24592.0,26.3528,26.3528,26.3353,26.3353,24592.0
2016-07-21 15:10:00,30.16,30.18,30.16,30.18,16856.0,26.3353,26.3528,26.3353,26.3528,16856.0
2016-07-21 15:15:00,30.19,30.19,30.18,30.19,6812.0,26.3615,26.3615,26.3528,26.3615,6812.0
2016-07-21 15:20:00,30.2,30.23,30.2,30.22,15156.0,26.3702,26.3964,26.3702,26.3877,15156.0
2016-07-21 15:25:00,30.23,30.24,30.23,30.23,7784.0,26.3964,26.4052,26.3964,26.3964,7784.0
2016-07-21 15:30:00,30.23,30.24,30.23,30.24,30416.0,26.3964,26.4052,26.3964,26.4052,30416.0
2016-07-21 15:35:00,30.25,30.25,30.23,30.24,92444.0,26.4139,26.4139,26.3964,26.4052,92444.0
2016-07-21 15:40:00,30.23,30.25,30.23,30.24,39792.0,26.3964,26.4139,26.3964,26.4052,39792.0
2016-07-21 15:45:00,30.24,30.27,30.24,30.25,66480.0,26.4052,26.4314,26.4052,26.4139,66480.0
2016-07-21 15:50:00,30.25,30.25,30.23,30.24,47628.0,26.4139,26.4139,26.3964,26.4052,47628.0
2016-07-21 15:55:00,30.24,30.25,30.22,30.23,142096.0,26.4052,26.4139,26.3877,26.3964,142096.0
2016-07-22 09:30:00,30.24,30.28,30.22,30.24,45148.0,26.4052,26.4401,26.3877,26.4052,45148.0
2016-07-22 09:35:00,30.25,30.25,30.18,30.19,7812.0,26.4139,26.4139,26.3528,26.3615,7812.0
2016-07-22 09:40:00,30.19,30.19,30.16,30.18,19624.0,26.3615,26.3615,26.3353,26.3528,19624.0
2016-07-22 09:45:00,30.18,30.21,30.18,30.21,17712.0,26.3528,26.379,26.3528,26.379,17712.0
2016-07-22 09:50:00,30.2,30.24,30.2,30.21,13944.0,26.3702,26.4052,26.3702,26.379,13944.0
2016-07-22 09:55:00,30.18,30.21,30.18,30.21,11000.0,26.3528,26.379,26.3528,26.379,11000.0
2016-07-22 10:00:00,30.21,30.25,30.2,30.24,11048.0,26.379,26.4139,26.3702,26.4052,11048.0
2016-07-22 10:05:00,30.24,30.25,30.2,30.2,13748.0,26.4052,26.4139,26.3702,26.3702,13748.0
2016-07-22 10:10:00,30.2,30.21,30.19,30.2,27760.0,26.3702,26.379,26.3615,26.3702,27760.0
2016-07-22 10:15:00,30.19,30.21,30.18,30.18,20908.0,26.3615,26.379,26.3528,26.3528,20908.0
2016-07-22 10:20:00,30.18,30.22,30.18,30.22,12268.0,26.3528,26.3877,26.3528,26.3877,12268.0
2016-07-22 10:25:00,30.22,30.23,30.22,30.23,11956.0,26.3877,26.3964,26.3877,26.3964,11956.0
2016-07-22 10:30:00,30.23,30.27,30.21,30.27,24592.0,26.3964,26.4314,26.379,26.4314,24592.0
2016-07-22 10:35:00,30.25,30.27,30.25,30.25,73552.0,26.4139,26.4314,26.4139,26.4139,73552.0
2016-07-22 10:40:00,30.26,30.29,30.25,30.29,31336.0,26.4226,26.4488,26.4139,26.4488,31336.0
2016-07-22 10:45:00,30.3,30.33,30.3,30.33,14064.0,26.4576,26.4838,26.4576,26.4838,14064.0
2016-07-22 10:50:00,30.34,30.36,30.34,30.35,18116.0,26.4925,26.5099,26.4925,26.5012,18116.0
2016-07-22 10:55:00,30.35,30.37,30.35,30.37,35572.0,26.5012,26.5187,26.5012,26.5187,35572.0
2016-07-22 11:00:00,30.38,30.38,30.35,30.36,41184.0,26.5274,26.5274,26.5012,26.5099,41184.0
2016-07-22 11:05:00,30.35,30.37,30.35,30.36,25940.0,26.5012,26.5187,26.5012,26.5099,25940.0
2016-07-22 11:10:00,30.36,30.36,30.35,30.36,14004.0,26.5099,26.5099,26.5012,26.5099,14004.0
2016-07-22 11:15:00,30.36,30.36,30.34,30.34,14320.0,26.5099,26.5099,26.4925,26.4925,14320.0
2016-07-22 11:20:00,30.33,30.35,30.33,30.35,18828.0,26.4838,26.5012,26.4838,26.5012,18828.0
2016-07-22 11:25:00,30.34,30.36,30.33,30.35,22304.0,26.4925,26.5099,26.4838,26.5012,22304.0
2016-07-22 11:30:00,30.36,30.37,30.35,30.36,14208.0,26.5099,26.5187,26.5012,26.5099,14208.0
2016-07-22 11:35:00,30.37,30.37,30.34,30.34,13940.0,26.5187,26.5187,26.4925,26.4925,13940.0
2016-07-22 11:40:00,30.34,30.36,30.34,30.36,13140.0,26.4925,26.5099,26.4925,26.5099,13140.0
2016-07-22 11:45:00,30.36,30.38,30.36,30.37,37200.0,26.5099,26.5274,26.5099,26.5187,37200.0
2016-07-22 11:50:00,30.37,30.41,30.37,30.41,27384.0,26.5187,26.5536,26.5187,26.5536,27384.0
2016-07-22 11:55:00,30.41,30.41,30.4,30.4,274540.0,26.5536,26.5536,26.5449,26.5449,274540.0
2016-07-22 12:00:00,30.4,30.42,30.4,30.42,296828.0,26.5449,26.5623,26.5449,26.5623,296828.0
2016-07-22 12:05:00,30.42,30.43,30.42,30.43,45520.0,26.5623,26.5711,26.5623,26.5711,45520.0
2016-07-22 12:10:00,30.43,30.43,30.42,30.42,24148.0,26.5711,26.5711,26.5623,26.5623,24148.0
2016-07-22 12:15:00,30.43,30.43,30.42,30.42,27224.0,26.5711,26.5711,26.5623,26.5623,27224.0
2016-07-22 12:20:00,30.43,30.44,30.43,30.43,27960.0,26.5711,26.5798,26.5711,26.5711,27960.0
2016-07-22 12:25:00,30.45,30.46,30.45,30.46,13892.0,26.5885,26.5973,26.5885,26.5973,13892.0
2016-07-22 12:30:00,30.47,30.47,30.45,30.45,10428.0,26.606,26.606,26.5885,26.5885,10428.0
2016-07-22 12:35:00,30.46,30.46,30.44,30.46,21108.0,26.5973,26.5973,26.5798,26.5973,21108.0
2016-07-22 12:40:00,30.44,30.46,30.44,30.46,41264.0,26.5798,26.5973,26.5798,26.5973,41264.0
2016-07-22 12:45:00,30.47,30.48,30.46,30.48,24960.0,26.606,26.6147,26.5973,26.6147,24960.0
2016-07-22 12:50:00,30.47,30.49,30.46,30.48,24988.0,26.606,26.6235,26.5973,26.6147,24988.0
2016-07-22 12:55:00,30.49,30.49,30.47,30.48,11504.0,26.6235,26.6235,26.606,26.6147,11504.0
2016-07-22 13:00:00,30.47,30.48,30.46,30.47,14752.0,26.606,26.6147,26.5973,26.606,14752.0
2016-07-22 13:05:00,30.47,30.48,30.47,30.47,17028.0,26.606,26.6147,26.606,26.606,17028.0
2016-07-22 13:10:00,30.47,30.47,30.46,30.47,5576.0,26.606,26.606,26.5973,26.606,5576.0
2016-07-22 13:15:00,30.47,30.47,30.45,30.46,17780.0,26.606,26.606,26.5885,26.5973,17780.0
2016-07-22 13:20:00,30.46,30.47,30.45,30.47,8320.0,26.5973,26.606,26.5885,26.606,8320.0
2016-07-22 13:25:00,30.47,30.47,30.47,30.47,51012.0,26.606,26.606,26.606,26.606,51012.0
2016-07-22 13:30:00,30.47,30.49,30.47,30.49,188868.0,26.606,26.6235,26.606,26.6235,188868.0
2016-07-22 13:35:00,30.49,30.49,30.46,30.46,181596.0,26.6235,26.6235,26.5973,26.5973,181596.0
2016-07-22 13:40:00,30.47,30.47,30.46,30.47,19740.0,26.606,26.606,26.5973,26.606,19740.0
2016-07-22 13:45:00,30.47,30.49,30.47,30.49,22988.0,26.606,26.6235,26.606,26.6235,22988.0
2016-07-22 13:50:00,30.49,30.5,30.49,30.49,86096.0,26.6235,26.6322,26.6235,26.6235,86096.0
2016-07-22 13:55:00,30.49,30.49,30.47,30.47,50068.0,26.6235,26.6235,26.606,26.606,50068.0
2016-07-22 14:00:00,30.47,30.47,30.45,30.45,10944.0,26.606,26.606,26.5885,26.5885,10944.0
2016-07-22 14:05:00,30.45,30.47,30.45,30.47,27604.0,26.5885,26.606,26.5885,26.606,27604.0
2016-07-22 14:10:00,30.46,30.47,30.45,30.46,32144.0,26.5973,26.606,26.5885,26.5973,32144.0
2016-07-22 14:15:00,30.45,30.46,30.45,30.45,12836.0,26.5885,26.5973,26.5885,26.5885,12836.0
2016-07-22 14:20:00,30.46,30.47,30.45,30.46,22756.0,26.5973,26.606,26.5885,26.5973,22756.0
2016-07-22 14:25:00,30.46,30.47,30.45,30.45,21696.0,26.5973,26.606,26.5885,26.5885,21696.0
2016-07-22 14:30:00,30.46,30.46,30.45,30.45,16444.0,26.5973,26.5973,26.5885,26.5885,16444.0
2016-07-22 14:35:00,30.45,30.46,30.45,30.45,36040.0,26.5885,26.5973,26.5885,26.5885,36040.0
2016-07-22 14:40:00,30.45,30.47,30.45,30.47,13556.0,26.5885,26.606,26.5885,26.606,13556.0
2016-07-22 14:45:00,30.46,30.47,30.46,30.47,19088.0,26.5973,26.606,26.5973,26.606,19088.0
2016-07-22 14:50:00,30.47,30.48,30.47,30.47,142036.0,26.606,26.6147,26.606,26.606,142036.0
2016-07-22 14:55:00,30.47,30.48,30.46,30.47,129036.0,26.606,26.6147,26.5973,26.606,129036.0
2016-07-22 15:00:00,30.47,30.48,30.47,30.47,119956.0,26.606,26.6147,26.606,26.606,119956.0
2016-07-22 15:05:00,30.47,30.48,30.44,30.45,73444.0,26.606,26.6147,26.5798,26.5885,73444.0
2016-07-22 15:10:00,30.45,30.46,30.44,30.45,77944.0,26.5885,26.5973,26.5798,26.5885,77944.0
2016-07-22 15:15:00,30.44,30.45,30.44,30.45,16316.0,26.5798,26.5885,26.5798,26.5885,16316.0
2016-07-22 15:20:00,30.45,30.47,30.45,30.46,35344.0,26.5885,26.606,26.5885,26.5973,35344.0
2016-07-22 15:25:00,30.45,30.46,30.45,30.45,39388.0,26.5885,26.5973,26.5885,26.5885,39388.0
2016-07-22 15:30:00,30.44,30.45,30.44,30.44,28764.0,26.5798,26.5885,26.5798,26.5798,28764.0
2016-07-22 15:35:00,30.43,30.44,30.43,30.44,236556.0,26.5711,26.5798,26.5711,26.5798,236556.0
2016-07-22 15:40:00,30.44,30.44,30.42,30.42,22912.0,26.5798,26.5798,26.5623,26.5623,22912.0
2016-07-22 15:45:00,30.43,30.43,30.42,30.43,34908.0,26.5711,26.5711,26.5623,26.5711,34908.0
2016-07-22 15:50:00,30.43,30.43,30.42,30.43,50248.0,26.5711,26.5711,26.5623,26.5711,50248.0
2016-07-22 15:55:00,30.43,30.44,30.41,30.43,347044.0,26.5711,26.5798,26.5536,26.5711,347044.0
2016-07-25 09:30:00,30.36,30.39,30.28,30.39,71568.0,26.5099,26.5361,26.4401,26.5361,71568.0
2016-07-25 09:35:00,30.35,30.39,30.35,30.38,27440.0,26.5012,26.5361,26.5012,26.5274,27440.0
2016-07-25 09:40:00,30.38,30.43,30.37,30.41,23016.0,26.5274,26.5711,26.5187,26.5536,23016.0
2016-07-25 09:45:00,30.42,30.43,30.38,30.4,16852.0,26.5623,26.5711,26.5274,26.5449,16852.0
2016-07-25 09:50:00,30.38,30.41,30.37,30.41,11360.0,26.5274,26.5536,26.5187,26.5536,11360.0
2016-07-25 09:55:00,30.41,30.43,30.4,30.41,40632.0,26.5536,26.5711,26.5449,26.5536,40632.0
2016-07-25 10:00:00,30.4,30.41,30.38,30.39,32792.0,26.5449,26.5536,26.5274,26.5361,32792.0
2016-07-25 10:05:00,30.4,30.4,30.36,30.37,13516.0,26.5449,26.5449,26.5099,26.5187,13516.0
2016-07-25 10:10:00,30.36,30.36,30.32,30.32,21028.0,26.5099,26.5099,26.475,26.475,21028.0
2016-07-25 10:15:00,30.32,30.37,30.32,30.34,17056.0,26.475,26.5187,26.475,26.4925,17056.0
2016-07-25 10:20:00,30.34,30.35,30.32,30.34,8920.0,26.4925,26.5012,26.475,26.4925,8920.0
2016-07-25 10:25:00,30.34,30.36,30.33,30.36,8204.0,26.4925,26.5099,26.4838,26.5099,8204.0
2016-07-25 10:30:00,30.35,30.35,30.32,30.33,16344.0,26.5012,26.5012,26.475,26.4838,16344.0
2016-07-25 10:35:00,30.34,30.36,30.33,30.36,15404.0,26.4925,26.5099,26.4838,26.5099,15404.0
2016-07-25 10:40:00,30.36,30.36,30.32,30.33,10204.0,26.5099,26.5099,26.475,26.4838,10204.0
2016-07-25 10:45:00,30.32,30.35,30.32,30.35,18868.0,26.475,26.5012,26.475,26.5012,18868.0
2016-07-25 10:50:00,30.34,30.39,30.34,30.39,20356.0,26.4925,26.5361,26.4925,26.5361,20356.0
2016-07-25 10:55:00,30.39,30.39,30.35,30.35,20876.0,26.5361,26.5361,26.5012,26.5012,20876.0
2016-07-25 11:00:00,30.34,30.34,30.32,30.33,20216.0,26.4925,26.4925,26.475,26.4838,20216.0
2016-07-25 11:05:00,30.32,30.33,30.26,30.27,39476.0,26.475,26.4838,26.4226,26.4314,39476.0
2016-07-25 11:10:00,30.27,30.29,30.25,30.29,60808.0,26.4314,26.4488,26.4139,26.4488,60808.0
2016-07-25 11:15:00,30.28,30.29,30.26,30.28,33876.0,26.4401,26.4488,26.4226,26.4401,33876.0
2016-07-25 11:20:00,30.27,30.33,30.27,30.33,42412.0,26.4314,26.4838,26.4314,26.4838,42412.0
2016-07-25 11:25:00,30.34,30.34,30.3,30.31,27040.0,26.4925,26.4925,26.4576,26.4663,27040.0
2016-07-25 11:30:00,30.31,30.32,30.29,30.31,37160.0,26.4663,26.475,26.4488,26.4663,37160.0
2016-07-25 11:35:00,30.31,30.32,30.3,30.31,9228.0,26.4663,26.475,26.4576,26.4663,9228.0
2016-07-25 11:40:00,30.31,30.31,30.28,30.28,23996.0,26.4663,26.4663,26.4401,26.4401,23996.0
2016-07-25 11:45:00,30.3,30.32,30.28,30.31,31664.0,26.4576,26.475,26.4401,26.4663,31664.0
2016-07-25 11:50:00,30.3,30.32,30.3,30.32,43460.0,26.4576,26.475,26.4576,26.475,43460.0
2016-07-25 11:55:00,30.32,30.33,30.29,30.29,355188.0,26.475,26.4838,26.4488,26.4488,355188.0
2016-07-25 12:00:00,30.3,30.31,30.29,30.31,19864.0,26.4576,26.4663,26.4488,26.4663,19864.0
2016-07-25 12:05:00,30.31,30.31,30.29,30.3,7240.0,26.4663,26.4663,26.4488,26.4576,7240.0
2016-07-25 12:10:00,30.3,30.3,30.28,30.28,14136.0,26.4576,26.4576,26.4401,26.4401,14136.0
2016-07-25 12:15:00,30.28,30.29,30.27,30.29,34236.0,26.4401,26.4488,26.4314,26.4488,34236.0
2016-07-25 12:20:00,30.29,30.31,30.29,30.29,17316.0,26.4488,26.4663,26.4488,26.4488,17316.0
2016-07-25 12:25:00,30.29,30.29,30.29,30.29,3524.0,26.4488,26.4488,26.4488,26.4488,3524.0
2016-07-25 12:30:00,30.29,30.3,30.29,30.29,13380.0,26.4488,26.4576,26.4488,26.4488,13380.0
2016-07-25 12:35:00,30.29,30.3,30.28,30.29,12904.0,26.4488,26.4576,26.4401,26.4488,12904.0
2016-07-25 12:40:00,30.3,30.31,30.3,30.3,9160.0,26.4576,26.4663,26.4576,26.4576,9160.0
2016-07-25 12:45:00,30.31,30.33,30.31,30.33,15728.0,26.4663,26.4838,26.4663,26.4838,15728.0
2016-07-25 12:50:00,30.34,30.34,30.33,30.34,17756.0,26.4925,26.4925,26.4838,26.4925,17756.0
2016-07-25 12:55:00,30.34,30.34,30.33,30.34,13840.0,26.4925,26.4925,26.4838,26.4925,13840.0
2016-07-25 13:00:00,30.33,30.34,30.33,30.34,10168.0,26.4838,26.4925,26.4838,26.4925,10168.0
2016-07-25 13:05:00,30.32,30.33,30.32,30.32,10456.0,26.475,26.4838,26.475,26.475,10456.0
2016-07-25 13:10:00,30.33,30.33,30.31,30.31,12060.0,26.4838,26.4838,26.4663,26.4663,12060.0
2016-07-25 13:15:00,30.3,30.33,30.3,30.33,5992.0,26.4576,26.4838,26.4576,26.4838,5992.0
2016-07-25 13:20:00,30.33,30.35,30.33,30.35,10212.0,26.4838,26.5012,26.4838,26.5012,10212.0
2016-07-25 13:25:00,30.34,30.37,30.34,30.36,33708.0,26.4925,26.5187,26.4925,26.5099,33708.0
2016-07-25 13:30:00,30.36,30.36,30.35,30.35,8540.0,26.5099,26.5099,26.5012,26.5012,8540.0
2016-07-25 13:35:00,30.36,30.36,30.35,30.36,22312.0,26.5099,26.5099,26.5012,26.5099,22312.0
2016-07-25 13:40:00,30.35,30.36,30.35,30.35,8348.0,26.5012,26.5099,26.5012,26.5012,8348.0
2016-07-25 13:45:00,30.35,30.36,30.35,30.35,5152.0,26.5012,26.5099,26.5012,26.5012,5152.0
2016-07-25 13:50:00,30.35,30.36,30.34,30.35,22276.0,26.5012,26.5099,26.4925,26.5012,22276.0
2016-07-25 13:55:00,30.35,30.36,30.35,30.35,7044.0,26.5012,26.5099,26.5012,26.5012,7044.0
2016-07-25 14:00:00,30.35,30.36,30.35,30.36,12496.0,26.5012,26.5099,26.5012,26.5099,12496.0
2016-07-25 14:05:00,30.36,30.38,30.36,30.37,123436.0,26.5099,26.5274,26.5099,26.5187,123436.0
2016-07-25 14:10:00,30.38,30.38,30.36,30.36,18796.0,26.5274,26.5274,26.5099,26.5099,18796.0
2016-07-25 14:15:00,30.36,30.36,30.36,30.36,10492.0,26.5099,26.5099,26.5099,26.5099,10492.0
2016-07-25 14:20:00,30.36,30.36,30.35,30.35,14172.0,26.5099,26.5099,26.5012,26.5012,14172.0
2016-07-25 14:25:00,30.35,30.36,30.33,30.34,30032.0,26.5012,26.5099,26.4838,26.4925,30032.0
2016-07-25 14:30:00,30.34,30.35,30.34,30.35,26140.0,26.4925,26.5012,26.4925,26.5012,26140.0
2016-07-25 14:35:00,30.34,30.34,30.33,30.33,14860.0,26.4925,26.4925,26.4838,26.4838,14860.0
2016-07-25 14:40:00,30.34,30.34,30.33,30.34,9868.0,26.4925,26.4925,26.4838,26.4925,9868.0
2016-07-25 14:45:00,30.34,30.35,30.33,30.34,11468.0,26.4925,26.5012,26.4838,26.4925,11468.0
2016-07-25 14:50:00,30.35,30.36,30.34,30.34,23272.0,26.5012,26.5099,26.4925,26.4925,23272.0
2016-07-25 14:55:00,30.35,30.35,30.33,30.34,11192.0,26.5012,26.5012,26.4838,26.4925,11192.0
2016-07-25 15:00:00,30.34,30.35,30.33,30.34,18100.0,26.4925,26.5012,26.4838,26.4925,18100.0
2016-07-25 15:05:00,30.34,30.34,30.31,30.31,29680.0,26.4925,26.4925,26.4663,26.4663,29680.0
2016-07-25 15:10:00,30.31,30.31,30.29,30.3,15768.0,26.4663,26.4663,26.4488,26.4576,15768.0
2016-07-25 15:15:00,30.3,30.3,30.29,30.29,20532.0,26.4576,26.4576,26.4488,26.4488,20532.0
2016-07-25 15:20:00,30.29,30.31,30.29,30.31,14032.0,26.4488,26.4663,26.4488,26.4663,14032.0
2016-07-25 15:25:00,30.31,30.32,30.3,30.32,15368.0,26.4663,26.475,26.4576,26.475,15368.0
2016-07-25 15:30:00,30.32,30.32,30.31,30.31,9220.0,26.475,26.475,26.4663,26.4663,9220.0
2016-07-25 15:35:00,30.31,30.32,30.3,30.31,22416.0,26.4663,26.475,26.4576,26.4663,22416.0
2016-07-25 15:40:00,30.32,30.33,30.31,30.32,32532.0,26.475,26.4838,26.4663,26.475,32532.0
2016-07-25 15:45:00,30.31,30.33,30.31,30.32,25108.0,26.4663,26.4838,26.4663,26.475,25108.0
2016-07-25 15:50:00,30.32,30.32,30.3,30.32,26176.0,26.475,26.475,26.4576,26.475,26176.0
2016-07-25 15:55:00,30.31,30.34,30.31,30.33,33652.0,26.4663,26.4925,26.4663,26.4838,33652.0
2016-07-26 09:30:00,30.33,30.39,30.3,30.38,53548.0,26.4838,26.5361,26.4576,26.5274,53548.0
2016-07-26 09:35:00,30.38,30.42,30.38,30.42,9224.0,26.5274,26.5623,26.5274,26.5623,9224.0
2016-07-26 09:40:00,30.41,30.49,30.41,30.49,38236.0,26.5536,26.6235,26.5536,26.6235,38236.0
2016-07-26 09:45:00,30.5,30.5,30.46,30.47,103788.0,26.6322,26.6322,26.5973,26.606,103788.0
2016-07-26 09:50:00,30.48,30.48,30.43,30.44,359292.0,26.6147,26.6147,26.5711,26.5798,359292.0
2016-07-26 09:55:00,30.44,30.46,30.43,30.45,222856.0,26.5798,26.5973,26.5711,26.5885,222856.0
2016-07-26 10:00:00,30.45,30.5,30.45,30.47,16600.0,26.5885,26.6322,26.5885,26.606,16600.0
2016-07-26 10:05:00,30.48,30.48,30.43,30.44,10844.0,26.6147,26.6147,26.5711,26.5798,10844.0
2016-07-26 10:10:00,30.44,30.45,30.42,30.43,24836.0,26.5798,26.5885,26.5623,26.5711,24836.0
2016-07-26 10:15:00,30.43,30.45,30.42,30.44,77448.0,26.5711,26.5885,26.5623,26.5798,77448.0
2016-07-26 10:20:00,30.44,30.46,30.44,30.46,21156.0,26.5798,26.5973,26.5798,26.5973,21156.0
2016-07-26 10:25:00,30.47,30.49,30.47,30.48,17612.0,26.606,26.6235,26.606,26.6147,17612.0
2016-07-26 10:30:00,30.49,30.5,30.46,30.47,19708.0,26.6235,26.6322,26.5973,26.606,19708.0
2016-07-26 10:35:00,30.48,30.48,30.47,30.48,6400.0,26.6147,26.6147,26.606,26.6147,6400.0
2016-07-26 10:40:00,30.48,30.49,30.46,30.48,114528.0,26.6147,26.6235,26.5973,26.6147,114528.0
2016-07-26 10:45:00,30.48,30.48,30.46,30.47,10132.0,26.6147,26.6147,26.5973,26.606,10132.0
2016-07-26 10:50:00,30.46,30.46,30.36,30.38,59036.0,26.5973,26.5973,26.5099,26.5274,59036.0
2016-07-26 10:55:00,30.38,30.38,30.29,30.29,181568.0,26.5274,26.5274,26.4488,26.4488,181568.0
2016-07-26 11:00:00,30.28,30.32,30.28,30.31,303640.0,26.4401,26.475,26.4401,26.4663,303640.0
2016-07-26 11:05:00,30.31,30.31,30.29,30.29,17348.0,26.4663,26.4663,26.4488,26.4488,17348.0
2016-07-26 11:10:00,30.29,30.3,30.28,30.3,62092.0,26.4488,26.4576,26.4401,26.4576,62092.0
2016-07-26 11:15:00,30.3,30.33,30.3,30.33,246724.0,26.4576,26.4838,26.4576,26.4838,246724.0
2016-07-26 11:20:00,30.32,30.34,30.32,30.34,65616.0,26.475,26.4925,26.475,26.4925,65616.0
2016-07-26 11:25:00,30.33,30.35,30.32,30.35,30192.0,26.4838,26.5012,26.475,26.5012,30192.0
2016-07-26 11:30:00,30.35,30.35,30.32,30.34,20344.0,26.5012,26.5012,26.475,26.4925,20344.0
2016-07-26 11:35:00,30.35,30.39,30.35,30.38,22644.0,26.5012,26.5361,26.5012,26.5274,22644.0
2016-07-26 11:40:00,30.37,30.4,30.37,30.38,15640.0,26.5187,26.5449,26.5187,26.5274,15640.0
2016-07-26 11:45:00,30.38,30.43,30.38,30.42,19680.0,26.5274,26.5711,26.5274,26.5623,19680.0
2016-07-26 11:50:00,30.42,30.47,30.42,30.45,20556.0,26.5623,26.606,26.5623,26.5885,20556.0
2016-07-26 11:55:00,30.44,30.45,30.43,30.44,13700.0,26.5798,26.5885,26.5711,26.5798,13700.0
2016-07-26 12:00:00,30.45,30.45,30.43,30.44,14288.0,26.5885,26.5885,26.5711,26.5798,14288.0
2016-07-26 12:05:00,30.45,30.46,30.44,30.45,23028.0,26.5885,26.5973,26.5798,26.5885,23028.0
2016-07-26 12:10:00,30.44,30.45,30.44,30.45,10348.0,26.5798,26.5885,26.5798,26.5885,10348.0
2016-07-26 12:15:00,30.45,30.47,30.45,30.46,13912.0,26.5885,26.606,26.5885,26.5973,13912.0
2016-07-26 12:20:00,30.47,30.5,30.46,30.49,33268.0,26.606,26.6322,26.5973,26.6235,33268.0
2016-07-26 12:25:00,30.5,30.52,30.49,30.49,54656.0,26.6322,26.6497,26.6235,26.6235,54656.0
2016-07-26 12:30:00,30.5,30.5,30.48,30.5,5600.0,26.6322,26.6322,26.6147,26.6322,5600.0
2016-07-26 12:35:00,30.5,30.5,30.48,30.48,20272.0,26.6322,26.6322,26.6147,26.6147,20272.0
2016-07-26 12:40:00,30.49,30.49,30.48,30.49,2828.0,26.6235,26.6235,26.6147,26.6235,2828.0
2016-07-26 12:45:00,30.49,30.49,30.48,30.49,16348.0,26.6235,26.6235,26.6147,26.6235,16348.0
2016-07-26 12:50:00,30.48,30.48,30.48,30.48,6404.0,26.6147,26.6147,26.6147,26.6147,6404.0
2016-07-26 12:55:00,30.47,30.48,30.46,30.47,8688.0,26.606,26.6147,26.5973,26.606,8688.0
2016-07-26 13:00:00,30.46,30.47,30.45,30.45,12016.0,26.5973,26.606,26.5885,26.5885,12016.0
2016-07-26 13:05:00,30.46,30.46,30.44,30.46,12808.0,26.5973,26.5973,26.5798,26.5973,12808.0
2016-07-26 13:10:00,30.45,30.46,30.44,30.46,10216.0,26.5885,26.5973,26.5798,26.5973,10216.0
2016-07-26 13:15:00,30.45,30.47,30.45,30.46,38684.0,26.5885,26.606,26.5885,26.5973,38684.0
2016-07-26 13:20:00,30.45,30.45,30.4,30.4,11032.0,26.5885,26.5885,26.5449,26.5449,11032.0
2016-07-26 13:25:00,30.4,30.41,30.4,30.41,9808.0,26.5449,26.5536,26.5449,26.5536,9808.0
2016-07-26 13:30:00,30.4,30.41,30.39,30.4,11468.0,26.5449,26.5536,26.5361,26.5449,11468.0
2016-07-26 13:35:00,30.4,30.43,30.39,30.43,15532.0,26.5449,26.5711,26.5361,26.5711,15532.0
2016-07-26 13:40:00,30.43,30.44,30.42,30.42,17172.0,26.5711,26.5798,26.5623,26.5623,17172.0
2016-07-26 13:45:00,30.42,30.43,30.42,30.43,26604.0,26.5623,26.5711,26.5623,26.5711,26604.0
2016-07-26 13:50:00,30.43,30.43,30.42,30.42,32676.0,26.5711,26.5711,26.5623,26.5623,32676.0
2016-07-26 13:55:00,30.42,30.44,30.42,30.43,22076.0,26.5623,26.5798,26.5623,26.5711,22076.0
2016-07-26 14:00:00,30.43,30.45,30.43,30.43,11756.0,26.5711,26.5885,26.5711,26.5711,11756.0
2016-07-26 14:05:00,30.43,30.43,30.41,30.41,26080.0,26.5711,26.5711,26.5536,26.5536,26080.0
2016-07-26 14:10:00,30.42,30.42,30.4,30.42,17376.0,26.5623,26.5623,26.5449,26.5623,17376.0
2016-07-26 14:15:00,30.42,30.42,30.4,30.41,10720.0,26.5623,26.5623,26.5449,26.5536,10720.0
2016-07-26 14:20:00,30.41,30.44,30.41,30.44,18492.0,26.5536,26.5798,26.5536,26.5798,18492.0
2016-07-26 14:25:00,30.45,30.46,30.44,30.44,15056.0,26.5885,26.5973,26.5798,26.5798,15056.0
2016-07-26 14:30:00,30.45,30.47,30.45,30.46,23540.0,26.5885,26.606,26.5885,26.5973,23540.0
2016-07-26 14:35:00,30.46,30.46,30.45,30.46,8540.0,26.5973,26.5973,26.5885,26.5973,8540.0
2016-07-26 14:40:00,30.47,30.47,30.45,30.45,24080.0,26.606,26.606,26.5885,26.5885,24080.0
2016-07-26 14:45:00,30.45,30.46,30.44,30.46,10588.0,26.5885,26.5973,26.5798,26.5973,10588.0
2016-07-26 14:50:00,30.45,30.47,30.45,30.47,11960.0,26.5885,26.606,26.5885,26.606,11960.0
2016-07-26 14:55:00,30.46,30.47,30.46,30.46,26816.0,26.5973,26.606,26.5973,26.5973,26816.0
2016-07-26 15:00:00,30.46,30.48,30.45,30.47,17336.0,26.5973,26.6147,26.5885,26.606,17336.0
2016-07-26 15:05:00,30.46,30.48,30.46,30.47,13360.0,26.5973,26.6147,26.5973,26.606,13360.0
2016-07-26 15:10:00,30.48,30.48,30.45,30.45,210932.0,26.6147,26.6147,26.5885,26.5885,210932.0
2016-07-26 15:15:00,30.45,30.46,30.43,30.44,175036.0,26.5885,26.5973,26.5711,26.5798,175036.0
2016-07-26 15:20:00,30.44,30.45,30.44,30.45,108632.0,26.5798,26.5885,26.5798,26.5885,108632.0
2016-07-26 15:25:00,30.45,30.45,30.44,30.45,113556.0,26.5885,26.5885,26.5798,26.5885,113556.0
2016-07-26 15:30:00,30.45,30.46,30.45,30.45,519920.0,26.5885,26.5973,26.5885,26.5885,519920.0
2016-07-26 15:35:00,30.46,30.46,30.45,30.46,59484.0,26.5973,26.5973,26.5885,26.5973,59484.0
2016-07-26 15:40:00,30.46,30.47,30.45,30.47,49676.0,26.5973,26.606,26.5885,26.606,49676.0
2016-07-26 15:45:00,30.48,30.49,30.47,30.49,43672.0,26.6147,26.6235,26.606,26.6235,43672.0
2016-07-26 15:50:00,30.49,30.51,30.48,30.51,60144.0,26.6235,26.6409,26.6147,26.6409,60144.0
2016-07-26 15:55:00,30.5,30.51,30.49,30.49,413188.0,26.6322,26.6409,26.6235,26.6235,413188.0
2016-07-27 09:30:00,30.58,30.63,30.58,30.61,182228.0,26.702,26.7457,26.702,26.7282,182228.0
2016-07-27 09:35:00,30.6,30.65,30.6,30.64,63724.0,26.7195,26.7632,26.7195,26.7544,63724.0
2016-07-27 09:40:00,30.64,30.64,30.59,30.61,338216.0,26.7544,26.7544,26.7108,26.7282,338216.0
2016-07-27 09:45:00,30.61,30.63,30.59,30.63,131408.0,26.7282,26.7457,26.7108,26.7457,131408.0
2016-07-27 09:50:00,30.62,30.62,30.61,30.62,10992.0,26.737,26.737,26.7282,26.737,10992.0
2016-07-27 09:55:00,30.61,30.62,30.61,30.62,31152.0,26.7282,26.737,26.7282,26.737,31152.0
2016-07-27 10:00:00,30.62,30.64,30.61,30.63,15852.0,26.737,26.7544,26.7282,26.7457,15852.0
2016-07-27 10:05:00,30.64,30.64,30.61,30.63,23028.0,26.7544,26.7544,26.7282,26.7457,23028.0
2016-07-27 10:10:00,30.63,30.64,30.63,30.63,49432.0,26.7457,26.7544,26.7457,26.7457,49432.0
2016-07-27 10:15:00,30.61,30.63,30.6,30.63,64356.0,26.7282,26.7457,26.7195,26.7457,64356.0
2016-07-27 10:20:00,30.61,30.62,30.58,30.6,17944.0,26.7282,26.737,26.702,26.7195,17944.0
2016-07-27 10:25:00,30.6,30.61,30.58,30.6,60804.0,26.7195,26.7282,26.702,26.7195,60804.0
2016-07-27 10:30:00,30.59,30.59,30.54,30.54,20072.0,26.7108,26.7108,26.6671,26.6671,20072.0
2016-07-27 10:35:00,30.55,30.55,30.52,30.54,34420.0,26.6759,26.6759,26.6497,26.6671,34420.0
2016-07-27 10:40:00,30.54,30.54,30.45,30.45,27372.0,26.6671,26.6671,26.5885,26.5885,27372.0
2016-07-27 10:45:00,30.44,30.46,30.44,30.46,17604.0,26.5798,26.5973,26.5798,26.5973,17604.0
2016-07-27 10:50:00,30.45,30.52,30.45,30.49,172320.0,26.5885,26.6497,26.5885,26.6235,172320.0
2016-07-27 10:55:00,30.5,30.53,30.49,30.52,245512.0,26.6322,26.6584,26.6235,26.6497,245512.0
2016-07-27 11:00:00,30.52,30.53,30.51,30.52,14320.0,26.6497,26.6584,26.6409,26.6497,14320.0
2016-07-27 11:05:00,30.53,30.55,30.52,30.55,7540.0,26.6584,26.6759,26.6497,26.6759,7540.0
2016-07-27 11:10:00,30.55,30.55,30.49,30.49,26496.0,26.6759,26.6759,26.6235,26.6235,26496.0
2016-07-27 11:15:00,30.49,30.52,30.49,30.49,18600.0,26.6235,26.6497,26.6235,26.6235,18600.0
2016-07-27 11:20:00,30.49,30.49,30.46,30.49,27964.0,26.6235,26.6235,26.5973,26.6235,27964.0
2016-07-27 11:25:00,30.5,30.53,30.5,30.51,49820.0,26.6322,26.6584,26.6322,26.6409,49820.0
2016-07-27 11:30:00,30.51,30.52,30.48,30.5,22764.0,26.6409,26.6497,26.6147,26.6322,22764.0
2016-07-27 11:35:00,30.51,30.51,30.48,30.48,8824.0,26.6409,26.6409,26.6147,26.6147,8824.0
2016-07-27 11:40:00,30.47,30.49,30.47,30.48,18308.0,26.606,26.6235,26.606,26.6147,18308.0
2016-07-27 11:45:00,30.48,30.5,30.47,30.5,15684.0,26.6147,26.6322,26.606,26.6322,15684.0
2016-07-27 11:50:00,30.5,30.5,30.48,30.48,45320.0,26.6322,26.6322,26.6147,26.6147,45320.0
2016-07-27 11:55:00,30.48,30.49,30.45,30.46,36996.0,26.6147,26.6235,26.5885,26.5973,36996.0
2016-07-27 12:00:00,30.46,30.46,30.44,30.44,15708.0,26.5973,26.5973,26.5798,26.5798,15708.0
2016-07-27 12:05:00,30.44,30.45,30.41,30.45,25228.0,26.5798,26.5885,26.5536,26.5885,25228.0
2016-07-27 12:10:00,30.44,30.45,30.43,30.43,6000.0,26.5798,26.5885,26.5711,26.5711,6000.0
2016-07-27 12:15:00,30.43,30.46,30.43,30.46,40516.0,26.5711,26.5973,26.5711,26.5973,40516.0
2016-07-27 12:20:00,30.46,30.46,30.44,30.44,12000.0,26.5973,26.5973,26.5798,26.5798,12000.0
2016-07-27 12:25:00,30.43,30.45,30.43,30.44,155096.0,26.5711,26.5885,26.5711,26.5798,155096.0
2016-07-27 12:30:00,30.43,30.44,30.43,30.44,15200.0,26.5711,26.5798,26.5711,26.5798,15200.0
2016-07-27 12:35:00,30.43,30.46,30.43,30.46,13692.0,26.5711,26.5973,26.5711,26.5973,13692.0
2016-07-27 12:40:00,30.47,30.47,30.46,30.47,6380.0,26.606,26.606,26.5973,26.606,6380.0
2016-07-27 12:45:00,30.48,30.48,30.46,30.46,18696.0,26.6147,26.6147,26.5973,26.5973,18696.0
2016-07-27 12:50:00,30.46,30.47,30.44,30.45,16596.0,26.5973,26.606,26.5798,26.5885,16596.0
2016-07-27 12:55:00,30.46,30.47,30.43,30.46,24028.0,26.5973,26.606,26.5711,26.5973,24028.0
2016-07-27 13:00:00,30.46,30.47,30.44,30.45,20960.0,26.5973,26.606,26.5798,26.5885,20960.0
2016-07-27 13:05:00,30.44,30.46,30.44,30.45,9444.0,26.5798,26.5973,26.5798,26.5885,9444.0
2016-07-27 13:10:00,30.44,30.45,30.43,30.44,19448.0,26.5798,26.5885,26.5711,26.5798,19448.0
2016-07-27 13:15:00,30.43,30.44,30.43,30.43,8180.0,26.5711,26.5798,26.5711,26.5711,8180.0
2016-07-27 13:20:00,30.43,30.45,30.43,30.44,171204.0,26.5711,26.5885,26.5711,26.5798,171204.0
2016-07-27 13:25:00,30.44,30.45,30.44,30.44,15880.0,26.5798,26.5885,26.5798,26.5798,15880.0
2016-07-27 13:30:00,30.44,30.45,30.42,30.44,13928.0,26.5798,26.5885,26.5623,26.5798,13928.0
2016-07-27 13:35:00,30.44,30.46,30.44,30.46,10976.0,26.5798,26.5973,26.5798,26.5973,10976.0
2016-07-27 13:40:00,30.46,30.48,30.45,30.48,21668.0,26.5973,26.6147,26.5885,26.6147,21668.0
2016-07-27 13:45:00,30.49,30.5,30.49,30.49,11204.0,26.6235,26.6322,26.6235,26.6235,11204.0
2016-07-27 13:50:00,30.49,30.49,30.47,30.49,29212.0,26.6235,26.6235,26.606,26.6235,29212.0
2016-07-27 13:55:00,30.49,30.52,30.47,30.5,25332.0,26.6235,26.6497,26.606,26.6322,25332.0
2016-07-27 14:00:00,30.46,30.5,30.44,30.47,63352.0,26.5973,26.6322,26.5798,26.606,63352.0
2016-07-27 14:05:00,30.46,30.47,30.43,30.43,19580.0,26.5973,26.606,26.5711,26.5711,19580.0
2016-07-27 14:10:00,30.42,30.46,30.39,30.42,70376.0,26.5623,26.5973,26.5361,26.5623,70376.0
2016-07-27 14:15:00,30.44,30.51,30.44,30.5,14312.0,26.5798,26.6409,26.5798,26.6322,14312.0
2016-07-27 14:20:00,30.49,30.51,30.47,30.5,10312.0,26.6235,26.6409,26.606,26.6322,10312.0
2016-07-27 14:25:00,30.5,30.5,30.45,30.47,16028.0,26.6322,26.6322,26.5885,26.606,16028.0
2016-07-27 14:30:00,30.45,30.48,30.45,30.46,10032.0,26.5885,26.6147,26.5885,26.5973,10032.0
2016-07-27 14:35:00,30.47,30.5,30.45,30.47,36532.0,26.606,26.6322,26.5885,26.606,36532.0
2016-07-27 14:40:00,30.46,30.48,30.45,30.47,18232.0,26.5973,26.6147,26.5885,26.606,18232.0
2016-07-27 14:45:00,30.47,30.49,30.46,30.49,14296.0,26.606,26.6235,26.5973,26.6235,14296.0
2016-07-27 14:50:00,30.49,30.51,30.47,30.5,9920.0,26.6235,26.6409,26.606,26.6322,9920.0
2016-07-27 14:55:00,30.52,30.54,30.49,30.54,30172.0,26.6497,26.6671,26.6235,26.6671,30172.0
2016-07-27 15:00:00,30.55,30.57,30.55,30.56,21660.0,26.6759,26.6933,26.6759,26.6846,21660.0
2016-07-27 15:05:00,30.57,30.6,30.56,30.56,30596.0,26.6933,26.7195,26.6846,26.6846,30596.0
2016-07-27 15:10:00,30.56,30.58,30.56,30.56,24900.0,26.6846,26.702,26.6846,26.6846,24900.0
2016-07-27 15:15:00,30.58,30.59,30.58,30.58,26512.0,26.702,26.7108,26.702,26.702,26512.0
2016-07-27 15:20:00,30.57,30.58,30.57,30.57,25456.0,26.6933,26.702,26.6933,26.6933,25456.0
2016-07-27 15:25:00,30.57,30.57,30.55,30.56,33072.0,26.6933,26.6933,26.6759,26.6846,33072.0
2016-07-27 15:30:00,30.56,30.57,30.56,30.57,19800.0,26.6846,26.6933,26.6846,26.6933,19800.0
2016-07-27 15:35:00,30.57,30.58,30.56,30.57,33016.0,26.6933,26.702,26.6846,26.6933,33016.0
2016-07-27 15:40:00,30.57,30.58,30.56,30.57,66248.0,26.6933,26.702,26.6846,26.6933,66248.0
2016-07-27 15:45:00,30.57,30.57,30.53,30.53,28952.0,26.6933,26.6933,26.6584,26.6584,28952.0
2016-07-27 15:50:00,30.54,30.56,30.54,30.56,31436.0,26.6671,26.6846,26.6671,26.6846,31436.0
2016-07-27 15:55:00,30.56,30.58,30.55,30.58,75784.0,26.6846,26.702,26.6759,26.702,75784.0
2016-07-28 09:30:00,30.51,30.55,30.5,30.53,87028.0,26.6409,26.6759,26.6322,26.6584,87028.0
2016-07-28 09:35:00,30.51,30.51,30.42,30.44,16384.0,26.6409,26.6409,26.5623,26.5798,16384.0
2016-07-28 09:40:00,30.43,30.45,30.42,30.45,19064.0,26.5711,26.5885,26.5623,26.5885,19064.0
2016-07-28 09:45:00,30.45,30.49,30.45,30.48,43112.0,26.5885,26.6235,26.5885,26.6147,43112.0
2016-07-28 09:50:00,30.48,30.57,30.48,30.57,24136.0,26.6147,26.6933,26.6147,26.6933,24136.0
2016-07-28 09:55:00,30.55,30.55,30.53,30.53,12668.0,26.6759,26.6759,26.6584,26.6584,12668.0
2016-07-28 10:00:00,30.53,30.53,30.48,30.49,37304.0,26.6584,26.6584,26.6147,26.6235,37304.0
2016-07-28 10:05:00,30.49,30.53,30.49,30.51,20648.0,26.6235,26.6584,26.6235,26.6409,20648.0
2016-07-28 10:10:00,30.51,30.52,30.43,30.43,41996.0,26.6409,26.6497,26.5711,26.5711,41996.0
2016-07-28 10:15:00,30.45,30.45,30.43,30.44,20012.0,26.5885,26.5885,26.5711,26.5798,20012.0
2016-07-28 10:20:00,30.45,30.47,30.43,30.45,17588.0,26.5885,26.606,26.5711,26.5885,17588.0
2016-07-28 10:25:00,30.47,30.47,30.44,30.46,13648.0,26.606,26.606,26.5798,26.5973,13648.0
2016-07-28 10:30:00,30.47,30.47,30.45,30.47,39756.0,26.606,26.606,26.5885,26.606,39756.0
2016-07-28 10:35:00,30.47,30.48,30.45,30.46,237604.0,26.606,26.6147,26.5885,26.5973,237604.0
2016-07-28 10:40:00,30.47,30.47,30.45,30.47,27288.0,26.606,26.606,26.5885,26.606,27288.0
2016-07-28 10:45:00,30.47,30.49,30.46,30.47,31544.0,26.606,26.6235,26.5973,26.606,31544.0
2016-07-28 10:50:00,30.48,30.48,30.45,30.45,35072.0,26.6147,26.6147,26.5885,26.5885,35072.0
2016-07-28 10:55:00,30.44,30.45,30.42,30.43,36856.0,26.5798,26.5885,26.5623,26.5711,36856.0
2016-07-28 11:00:00,30.43,30.44,30.42,30.44,6176.0,26.5711,26.5798,26.5623,26.5798,6176.0
2016-07-28 11:05:00,30.43,30.44,30.42,30.43,28612.0,26.5711,26.5798,26.5623,26.5711,28612.0
2016-07-28 11:10:00,30.43,30.45,30.42,30.43,48984.0,26.5711,26.5885,26.5623,26.5711,48984.0
2016-07-28 11:15:00,30.44,30.46,30.44,30.45,46772.0,26.5798,26.5973,26.5798,26.5885,46772.0
2016-07-28 11:20:00,30.46,30.48,30.45,30.47,10144.0,26.5973,26.6147,26.5885,26.606,10144.0
2016-07-28 11:25:00,30.47,30.48,30.46,30.48,14384.0,26.606,26.6147,26.5973,26.6147,14384.0
2016-07-28 11:30:00,30.47,30.48,30.45,30.45,11264.0,26.606,26.6147,26.5885,26.5885,11264.0
2016-07-28 11:35:00,30.42,30.44,30.42,30.43,17056.0,26.5623,26.5798,26.5623,26.5711,17056.0
2016-07-28 11:40:00,30.44,30.45,30.43,30.44,10152.0,26.5798,26.5885,26.5711,26.5798,10152.0
2016-07-28 11:45:00,30.44,30.47,30.43,30.46,4828.0,26.5798,26.606,26.5711,26.5973,4828.0
2016-07-28 11:50:00,30.47,30.48,30.46,30.47,8776.0,26.606,26.6147,26.5973,26.606,8776.0
2016-07-28 11:55:00,30.47,30.48,30.46,30.47,15988.0,26.606,26.6147,26.5973,26.606,15988.0
2016-07-28 12:00:00,30.47,30.49,30.47,30.48,19840.0,26.606,26.6235,26.606,26.6147,19840.0
2016-07-28 12:05:00,30.47,30.47,30.46,30.47,4552.0,26.606,26.606,26.5973,26.606,4552.0
2016-07-28 12:10:00,30.46,30.48,30.46,30.47,38988.0,26.5973,26.6147,26.5973,26.606,38988.0
2016-07-28 12:15:00,30.47,30.48,30.46,30.46,14936.0,26.606,26.6147,26.5973,26.5973,14936.0
2016-07-28 12:20:00,30.47,30.47,30.45,30.45,19708.0,26.606,26.606,26.5885,26.5885,19708.0
2016-07-28 12:25:00,30.43,30.46,30.43,30.46,12508.0,26.5711,26.5973,26.5711,26.5973,12508.0
2016-07-28 12:30:00,30.45,30.46,30.45,30.46,10148.0,26.5885,26.5973,26.5885,26.5973,10148.0
2016-07-28 12:35:00,30.46,30.46,30.43,30.44,16040.0,26.5973,26.5973,26.5711,26.5798,16040.0
2016-07-28 12:40:00,30.43,30.45,30.43,30.44,8760.0,26.5711,26.5885,26.5711,26.5798,8760.0
2016-07-28 12:45:00,30.44,30.46,30.44,30.46,15476.0,26.5798,26.5973,26.5798,26.5973,15476.0
2016-07-28 12:50:00,30.46,30.47,30.46,30.46,9740.0,26.5973,26.606,26.5973,26.5973,9740.0
2016-07-28 12:55:00,30.46,30.46,30.45,30.46,5404.0,26.5973,26.5973,26.5885,26.5973,5404.0
2016-07-28 13:00:00,30.46,30.47,30.45,30.47,10028.0,26.5973,26.606,26.5885,26.606,10028.0
2016-07-28 13:05:00,30.48,30.48,30.47,30.48,14572.0,26.6147,26.6147,26.606,26.6147,14572.0
2016-07-28 13:10:00,30.49,30.49,30.48,30.48,6780.0,26.6235,26.6235,26.6147,26.6147,6780.0
2016-07-28 13:15:00,30.48,30.5,30.48,30.49,6500.0,26.6147,26.6322,26.6147,26.6235,6500.0
2016-07-28 13:20:00,30.49,30.49,30.46,30.47,17884.0,26.6235,26.6235,26.5973,26.606,17884.0
2016-07-28 13:25:00,30.47,30.49,30.47,30.49,8660.0,26.606,26.6235,26.606,26.6235,8660.0
2016-07-28 13:30:00,30.49,30.49,30.48,30.48,25960.0,26.6235,26.6235,26.6147,26.6147,25960.0
2016-07-28 13:35:00,30.49,30.49,30.48,30.48,6520.0,26.6235,26.6235,26.6147,26.6147,6520.0
2016-07-28 13:40:00,30.49,30.49,30.47,30.47,8184.0,26.6235,26.6235,26.606,26.606,8184.0
2016-07-28 13:45:00,30.47,30.49,30.47,30.48,21208.0,26.606,26.6235,26.606,26.6147,21208.0
2016-07-28 13:50:00,30.5,30.5,30.47,30.47,9852.0,26.6322,26.6322,26.606,26.606,9852.0
2016-07-28 13:55:00,30.48,30.5,30.48,30.5,15316.0,26.6147,26.6322,26.6147,26.6322,15316.0
2016-07-28 14:00:00,30.51,30.52,30.49,30.5,15352.0,26.6409,26.6497,26.6235,26.6322,15352.0
2016-07-28 14:05:00,30.5,30.5,30.49,30.5,7428.0,26.6322,26.6322,26.6235,26.6322,7428.0
2016-07-28 14:10:00,30.5,30.51,30.49,30.5,23536.0,26.6322,26.6409,26.6235,26.6322,23536.0
2016-07-28 14:15:00,30.5,30.52,30.5,30.5,9476.0,26.6322,26.6497,26.6322,26.6322,9476.0
2016-07-28 14:20:00,30.5,30.52,30.5,30.52,16092.0,26.6322,26.6497,26.6322,26.6497,16092.0
2016-07-28 14:25:00,30.53,30.53,30.51,30.52,22996.0,26.6584,26.6584,26.6409,26.6497,22996.0
2016-07-28 14:30:00,30.52,30.52,30.51,30.52,7280.0,26.6497,26.6497,26.6409,26.6497,7280.0
2016-07-28 14:35:00,30.52,30.54,30.52,30.53,49260.0,26.6497,26.6671,26.6497,26.6584,49260.0
2016-07-28 14:40:00,30.54,30.54,30.53,30.54,31488.0,26.6671,26.6671,26.6584,26.6671,31488.0
2016-07-28 14:45:00,30.54,30.55,30.51,30.51,49496.0,26.6671,26.6759,26.6409,26.6409,49496.0
2016-07-28 14:50:00,30.51,30.54,30.51,30.53,20136.0,26.6409,26.6671,26.6409,26.6584,20136.0
2016-07-28 14:55:00,30.52,30.53,30.5,30.51,22204.0,26.6497,26.6584,26.6322,26.6409,22204.0
2016-07-28 15:00:00,30.51,30.52,30.51,30.52,27124.0,26.6409,26.6497,26.6409,26.6497,27124.0
2016-07-28 15:05:00,30.5,30.51,30.49,30.5,27232.0,26.6322,26.6409,26.6235,26.6322,27232.0
2016-07-28 15:10:00,30.5,30.52,30.5,30.51,15468.0,26.6322,26.6497,26.6322,26.6409,15468.0
2016-07-28 15:15:00,30.5,30.51,30.5,30.51,4868.0,26.6322,26.6409,26.6322,26.6409,4868.0
2016-07-28 15:20:00,30.51,30.53,30.51,30.52,22732.0,26.6409,26.6584,26.6409,26.6497,22732.0
2016-07-28 15:25:00,30.52,30.52,30.51,30.52,8236.0,26.6497,26.6497,26.6409,26.6497,8236.0
2016-07-28 15:30:00,30.52,30.53,30.52,30.52,18272.0,26.6497,26.6584,26.6497,26.6497,18272.0
2016-07-28 15:35:00,30.53,30.53,30.52,30.53,21752.0,26.6584,26.6584,26.6497,26.6584,21752.0
2016-07-28 15:40:00,30.53,30.53,30.52,30.53,6984.0,26.6584,26.6584,26.6497,26.6584,6984.0
2016-07-28 15:45:00,30.53,30.54,30.53,30.53,12144.0,26.6584,26.6671,26.6584,26.6584,12144.0
2016-07-28 15:50:00,30.53,30.53,30.51,30.51,18344.0,26.6584,26.6584,26.6409,26.6409,18344.0
2016-07-28 15:55:00,30.51,30.51,30.46,30.47,112884.0,26.6409,26.6409,26.5973,26.606,112884.0
2016-07-29 09:30:00,30.47,30.5,30.45,30.48,75800.0,26.606,26.6322,26.5885,26.6147,75800.0
2016-07-29 09:35:00,30.48,30.5,30.44,30.45,27328.0,26.6147,26.6322,26.5798,26.5885,27328.0
2016-07-29 09:40:00,30.46,30.48,30.45,30.46,40924.0,26.5973,26.6147,26.5885,26.5973,40924.0
2016-07-29 09:45:00,30.45,30.46,30.39,30.39,26420.0,26.5885,26.5973,26.5361,26.5361,26420.0
2016-07-29 09:50:00,30.4,30.41,30.34,30.34,18332.0,26.5449,26.5536,26.4925,26.4925,18332.0
2016-07-29 09:55:00,30.34,30.34,30.3,30.32,34304.0,26.4925,26.4925,26.4576,26.475,34304.0
2016-07-29 10:00:00,30.33,30.34,30.29,30.29,45700.0,26.4838,26.4925,26.4488,26.4488,45700.0
2016-07-29 10:05:00,30.29,30.32,30.28,30.32,36460.0,26.4488,26.475,26.4401,26.475,36460.0
2016-07-29 10:10:00,30.32,30.4,30.31,30.4,42708.0,26.475,26.5449,26.4663,26.5449,42708.0
2016-07-29 10:15:00,30.4,30.4,30.37,30.38,22740.0,26.5449,26.5449,26.5187,26.5274,22740.0
2016-07-29 10:20:00,30.38,30.4,30.38,30.4,3788.0,26.5274,26.5449,26.5274,26.5449,3788.0
2016-07-29 10:25:00,30.38,30.39,30.36,30.36,27508.0,26.5274,26.5361,26.5099,26.5099,27508.0
2016-07-29 10:30:00,30.37,30.37,30.36,30.36,5260.0,26.5187,26.5187,26.5099,26.5099,5260.0
2016-07-29 10:35:00,30.37,30.48,30.37,30.48,20176.0,26.5187,26.6147,26.5187,26.6147,20176.0
2016-07-29 10:40:00,30.47,30.48,30.43,30.44,17652.0,26.606,26.6147,26.5711,26.5798,17652.0
2016-07-29 10:45:00,30.44,30.45,30.42,30.42,14004.0,26.5798,26.5885,26.5623,26.5623,14004.0
2016-07-29 10:50:00,30.44,30.46,30.44,30.45,15508.0,26.5798,26.5973,26.5798,26.5885,15508.0
2016-07-29 10:55:00,30.45,30.46,30.44,30.44,4560.0,26.5885,26.5973,26.5798,26.5798,4560.0
2016-07-29 11:00:00,30.44,30.47,30.44,30.46,33352.0,26.5798,26.606,26.5798,26.5973,33352.0
2016-07-29 11:05:00,30.47,30.51,30.47,30.5,20036.0,26.606,26.6409,26.606,26.6322,20036.0
2016-07-29 11:10:00,30.5,30.57,30.5,30.57,22360.0,26.6322,26.6933,26.6322,26.6933,22360.0
2016-07-29 11:15:00,30.56,30.58,30.56,30.58,11768.0,26.6846,26.702,26.6846,26.702,11768.0
2016-07-29 11:20:00,30.57,30.58,30.56,30.58,17940.0,26.6933,26.702,26.6846,26.702,17940.0
2016-07-29 11:25:00,30.58,30.58,30.56,30.56,13548.0,26.702,26.702,26.6846,26.6846,13548.0
2016-07-29 11:30:00,30.55,30.56,30.54,30.55,10780.0,26.6759,26.6846,26.6671,26.6759,10780.0
2016-07-29 11:35:00,30.56,30.61,30.55,30.61,30024.0,26.6846,26.7282,26.6759,26.7282,30024.0
2016-07-29 11:40:00,30.61,30.62,30.6,30.61,22700.0,26.7282,26.737,26.7195,26.7282,22700.0
2016-07-29 11:45:00,30.62,30.63,30.59,30.59,35496.0,26.737,26.7457,26.7108,26.7108,35496.0
2016-07-29 11:50:00,30.59,30.6,30.59,30.6,14776.0,26.7108,26.7195,26.7108,26.7195,14776.0
2016-07-29 11:55:00,30.61,30.62,30.6,30.6,19796.0,26.7282,26.737,26.7195,26.7195,19796.0
2016-07-29 12:00:00,30.61,30.66,30.61,30.66,44204.0,26.7282,26.7719,26.7282,26.7719,44204.0
2016-07-29 12:05:00,30.67,30.68,30.65,30.65,35576.0,26.7806,26.7894,26.7632,26.7632,35576.0
2016-07-29 12:10:00,30.65,30.65,30.62,30.63,17260.0,26.7632,26.7632,26.737,26.7457,17260.0
2016-07-29 12:15:00,30.64,30.66,30.61,30.62,30476.0,26.7544,26.7719,26.7282,26.737,30476.0
2016-07-29 12:20:00,30.61,30.61,30.6,30.61,34196.0,26.7282,26.7282,26.7195,26.7282,34196.0
2016-07-29 12:25:00,30.61,30.64,30.58,30.59,72392.0,26.7282,26.7544,26.702,26.7108,72392.0
2016-07-29 12:30:00,30.59,30.61,30.58,30.61,538772.0,26.7108,26.7282,26.702,26.7282,538772.0
2016-07-29 12:35:00,30.6,30.62,30.59,30.6,17364.0,26.7195,26.737,26.7108,26.7195,17364.0
2016-07-29 12:40:00,30.59,30.6,30.55,30.55,29344.0,26.7108,26.7195,26.6759,26.6759,29344.0
2016-07-29 12:45:00,30.55,30.55,30.46,30.47,55660.0,26.6759,26.6759,26.5973,26.606,55660.0
2016-07-29 12:50:00,30.46,30.47,30.45,30.47,22296.0,26.5973,26.606,26.5885,26.606,22296.0
2016-07-29 12:55:00,30.47,30.47,30.44,30.44,38924.0,26.606,26.606,26.5798,26.5798,38924.0
2016-07-29 13:00:00,30.44,30.45,30.42,30.45,31280.0,26.5798,26.5885,26.5623,26.5885,31280.0
2016-07-29 13:05:00,30.45,30.46,30.43,30.46,22356.0,26.5885,26.5973,26.5711,26.5973,22356.0
2016-07-29 13:10:00,30.47,30.5,30.47,30.49,20796.0,26.606,26.6322,26.606,26.6235,20796.0
2016-07-29 13:15:00,30.49,30.49,30.47,30.47,41848.0,26.6235,26.6235,26.606,26.606,41848.0
2016-07-29 13:20:00,30.47,30.5,30.47,30.5,24440.0,26.606,26.6322,26.606,26.6322,24440.0
2016-07-29 13:25:00,30.49,30.5,30.49,30.5,10056.0,26.6235,26.6322,26.6235,26.6322,10056.0
2016-07-29 13:30:00,30.5,30.5,30.49,30.5,21656.0,26.6322,26.6322,26.6235,26.6322,21656.0
2016-07-29 13:35:00,30.5,30.51,30.5,30.5,10076.0,26.6322,26.6409,26.6322,26.6322,10076.0
2016-07-29 13:40:00,30.5,30.5,30.48,30.48,8832.0,26.6322,26.6322,26.6147,26.6147,8832.0
2016-07-29 13:45:00,30.48,30.53,30.48,30.52,14968.0,26.6147,26.6584,26.6147,26.6497,14968.0
2016-07-29 13:50:00,30.53,30.54,30.52,30.54,13400.0,26.6584,26.6671,26.6497,26.6671,13400.0
2016-07-29 13:55:00,30.54,30.54,30.52,30.53,18392.0,26.6671,26.6671,26.6497,26.6584,18392.0
2016-07-29 14:00:00,30.53,30.53,30.52,30.52,8092.0,26.6584,26.6584,26.6497,26.6497,8092.0
2016-07-29 14:05:00,30.52,30.53,30.52,30.53,20092.0,26.6497,26.6584,26.6497,26.6584,20092.0
2016-07-29 14:10:00,30.53,30.54,30.52,30.52,30036.0,26.6584,26.6671,26.6497,26.6497,30036.0
2016-07-29 14:15:00,30.52,30.53,30.52,30.53,5844.0,26.6497,26.6584,26.6497,26.6584,5844.0
2016-07-29 14:20:00,30.53,30.55,30.53,30.55,1692.0,26.6584,26.6759,26.6584,26.6759,1692.0
2016-07-29 14:25:00,30.54,30.55,30.54,30.55,11416.0,26.6671,26.6759,26.6671,26.6759,11416.0
2016-07-29 14:30:00,30.55,30.55,30.54,30.54,17144.0,26.6759,26.6759,26.6671,26.6671,17144.0
2016-07-29 14:35:00,30.53,30.53,30.5,30.5,20944.0,26.6584,26.6584,26.6322,26.6322,20944.0
2016-07-29 14:40:00,30.5,30.52,30.5,30.51,32180.0,26.6322,26.6497,26.6322,26.6409,32180.0
2016-07-29 14:45:00,30.51,30.51,30.5,30.51,10476.0,26.6409,26.6409,26.6322,26.6409,10476.0
2016-07-29 14:50:00,30.51,30.54,30.51,30.54,3620.0,26.6409,26.6671,26.6409,26.6671,3620.0
2016-07-29 14:55:00,30.53,30.54,30.53,30.54,12676.0,26.6584,26.6671,26.6584,26.6671,12676.0
2016-07-29 15:00:00,30.53,30.53,30.51,30.53,9244.0,26.6584,26.6584,26.6409,26.6584,9244.0
2016-07-29 15:05:00,30.53,30.53,30.5,30.53,22904.0,26.6584,26.6584,26.6322,26.6584,22904.0
2016-07-29 15:10:00,30.52,30.54,30.52,30.52,14960.0,26.6497,26.6671,26.6497,26.6497,14960.0
2016-07-29 15:15:00,30.53,30.53,30.52,30.52,86256.0,26.6584,26.6584,26.6497,26.6497,86256.0
2016-07-29 15:20:00,30.52,30.54,30.52,30.53,24100.0,26.6497,26.6671,26.6497,26.6584,24100.0
2016-07-29 15:25:00,30.52,30.54,30.51,30.52,21944.0,26.6497,26.6671,26.6409,26.6497,21944.0
2016-07-29 15:30:00,30.52,30.54,30.51,30.52,14240.0,26.6497,26.6671,26.6409,26.6497,14240.0
2016-07-29 15:35:00,30.52,30.52,30.5,30.5,28692.0,26.6497,26.6497,26.6322,26.6322,28692.0
2016-07-29 15:40:00,30.5,30.51,30.49,30.5,43024.0,26.6322,26.6409,26.6235,26.6322,43024.0
2016-07-29 15:45:00,30.5,30.55,30.5,30.54,147000.0,26.6322,26.6759,26.6322,26.6671,147000.0
2016-07-29 15:50:00,30.55,30.55,30.52,30.53,17280.0,26.6759,26.6759,26.6497,26.6584,17280.0
2016-07-29 15:55:00,30.52,30.55,30.5,30.5,71964.0,26.6497,26.6759,26.6322,26.6322,71964.0
2016-08-01 09:30:00,30.53,30.57,30.5,30.51,81672.0,26.6584,26.6933,26.6322,26.6409,81672.0
2016-08-01 09:35:00,30.49,30.5,30.35,30.35,16856.0,26.6235,26.6322,26.5012,26.5012,16856.0
2016-08-01 09:40:00,30.36,30.39,30.33,30.39,47356.0,26.5099,26.5361,26.4838,26.5361,47356.0
2016-08-01 09:45:00,30.4,30.42,30.34,30.35,35464.0,26.5449,26.5623,26.4925,26.5012,35464.0
2016-08-01 09:50:00,30.35,30.42,30.35,30.41,20384.0,26.5012,26.5623,26.5012,26.5536,20384.0
2016-08-01 09:55:00,30.41,30.45,30.39,30.44,25844.0,26.5536,26.5885,26.5361,26.5798,25844.0
2016-08-01 10:00:00,30.44,30.45,30.41,30.43,2123100.0,26.5798,26.5885,26.5536,26.5711,2123100.0
2016-08-01 10:05:00,30.43,30.49,30.42,30.48,320872.0,26.5711,26.6235,26.5623,26.6147,320872.0
2016-08-01 10:10:00,30.48,30.49,30.45,30.48,31484.0,26.6147,26.6235,26.5885,26.6147,31484.0
2016-08-01 10:15:00,30.49,30.57,30.48,30.57,38696.0,26.6235,26.6933,26.6147,26.6933,38696.0
2016-08-01 10:20:00,30.54,30.55,30.51,30.51,18076.0,26.6671,26.6759,26.6409,26.6409,18076.0
2016-08-01 10:25:00,30.52,30.57,30.52,30.55,23572.0,26.6497,26.6933,26.6497,26.6759,23572.0
2016-08-01 10:30:00,30.53,30.56,30.52,30.52,55396.0,26.6584,26.6846,26.6497,26.6497,55396.0
2016-08-01 10:35:00,30.52,30.52,30.47,30.48,21520.0,26.6497,26.6497,26.606,26.6147,21520.0
2016-08-01 10:40:00,30.48,30.49,30.47,30.49,40468.0,26.6147,26.6235,26.606,26.6235,40468.0
2016-08-01 10:45:00,30.49,30.53,30.48,30.53,49948.0,26.6235,26.6584,26.6147,26.6584,49948.0
2016-08-01 10:50:00,30.54,30.55,30.53,30.54,40132.0,26.6671,26.6759,26.6584,26.6671,40132.0
2016-08-01 10:55:00,30.54,30.56,30.53,30.55,55024.0,26.6671,26.6846,26.6584,26.6759,55024.0
2016-08-01 11:00:00,30.55,30.56,30.53,30.56,249036.0,26.6759,26.6846,26.6584,26.6846,249036.0
2016-08-01 11:05:00,30.56,30.63,30.56,30.63,185732.0,26.6846,26.7457,26.6846,26.7457,185732.0
2016-08-01 11:10:00,30.63,30.64,30.61,30.62,79820.0,26.7457,26.7544,26.7282,26.737,79820.0
2016-08-01 11:15:00,30.62,30.63,30.61,30.61,78936.0,26.737,26.7457,26.7282,26.7282,78936.0
2016-08-01 11:20:00,30.62,30.62,30.6,30.61,289288.0,26.737,26.737,26.7195,26.7282,289288.0
2016-08-01 11:25:00,30.61,30.61,30.57,30.57,321144.0,26.7282,26.7282,26.6933,26.6933,321144.0
2016-08-01 11:30:00,30.57,30.61,30.57,30.61,152136.0,26.6933,26.7282,26.6933,26.7282,152136.0
2016-08-01 11:35:00,30.61,30.61,30.6,30.6,23728.0,26.7282,26.7282,26.7195,26.7195,23728.0
2016-08-01 11:40:00,30.6,30.6,30.58,30.59,31408.0,26.7195,26.7195,26.702,26.7108,31408.0
2016-08-01 11:45:00,30.6,30.61,30.59,30.6,24716.0,26.7195,26.7282,26.7108,26.7195,24716.0
2016-08-01 11:50:00,30.59,30.59,30.55,30.55,42688.0,26.7108,26.7108,26.6759,26.6759,42688.0
2016-08-01 11:55:00,30.55,30.55,30.53,30.54,38764.0,26.6759,26.6759,26.6584,26.6671,38764.0
2016-08-01 12:00:00,30.54,30.56,30.54,30.55,58568.0,26.6671,26.6846,26.6671,26.6759,58568.0
2016-08-01 12:05:00,30.55,30.55,30.49,30.49,67760.0,26.6759,26.6759,26.6235,26.6235,67760.0
2016-08-01 12:10:00,30.49,30.49,30.45,30.46,46300.0,26.6235,26.6235,26.5885,26.5973,46300.0
2016-08-01 12:15:00,30.44,30.46,30.43,30.45,27860.0,26.5798,26.5973,26.5711,26.5885,27860.0
2016-08-01 12:20:00,30.46,30.46,30.4,30.41,25260.0,26.5973,26.5973,26.5449,26.5536,25260.0
2016-08-01 12:25:00,30.4,30.43,30.4,30.43,19652.0,26.5449,26.5711,26.5449,26.5711,19652.0
2016-08-01 12:30:00,30.43,30.43,30.39,30.41,23096.0,26.5711,26.5711,26.5361,26.5536,23096.0
2016-08-01 12:35:00,30.41,30.46,30.41,30.46,23884.0,26.5536,26.5973,26.5536,26.5973,23884.0
2016-08-01 12:40:00,30.46,30.46,30.46,30.46,13976.0,26.5973,26.5973,26.5973,26.5973,13976.0
2016-08-01 12:45:00,30.45,30.47,30.43,30.46,11620.0,26.5885,26.606,26.5711,26.5973,11620.0
2016-08-01 12:50:00,30.46,30.47,30.45,30.46,19764.0,26.5973,26.606,26.5885,26.5973,19764.0
2016-08-01 12:55:00,30.46,30.47,30.43,30.46,54616.0,26.5973,26.606,26.5711,26.5973,54616.0
2016-08-01 13:00:00,30.46,30.47,30.44,30.45,20632.0,26.5973,26.606,26.5798,26.5885,20632.0
2016-08-01 13:05:00,30.44,30.45,30.43,30.45,25908.0,26.5798,26.5885,26.5711,26.5885,25908.0
2016-08-01 13:10:00,30.44,30.47,30.44,30.47,9284.0,26.5798,26.606,26.5798,26.606,9284.0
2016-08-01 13:15:00,30.47,30.48,30.47,30.48,26872.0,26.606,26.6147,26.606,26.6147,26872.0
2016-08-01 13:20:00,30.48,30.51,30.47,30.5,36704.0,26.6147,26.6409,26.606,26.6322,36704.0
2016-08-01 13:25:00,30.5,30.5,30.48,30.49,20364.0,26.6322,26.6322,26.6147,26.6235,20364.0
2016-08-01 13:30:00,30.5,30.5,30.48,30.49,53772.0,26.6322,26.6322,26.6147,26.6235,53772.0
2016-08-01 13:35:00,30.49,30.51,30.49,30.5,53948.0,26.6235,26.6409,26.6235,26.6322,53948.0
2016-08-01 13:40:00,30.5,30.5,30.47,30.5,18672.0,26.6322,26.6322,26.606,26.6322,18672.0
2016-08-01 13:45:00,30.49,30.49,30.48,30.49,19104.0,26.6235,26.6235,26.6147,26.6235,19104.0
2016-08-01 13:50:00,30.49,30.5,30.48,30.48,24204.0,26.6235,26.6322,26.6147,26.6147,24204.0
2016-08-01 13:55:00,30.48,30.54,30.48,30.54,30232.0,26.6147,26.6671,26.6147,26.6671,30232.0
2016-08-01 14:00:00,30.55,30.55,30.54,30.54,51516.0,26.6759,26.6759,26.6671,26.6671,51516.0
2016-08-01 14:05:00,30.54,30.56,30.54,30.55,12452.0,26.6671,26.6846,26.6671,26.6759,12452.0
2016-08-01 14:10:00,30.54,30.54,30.52,30.53,32276.0,26.6671,26.6671,26.6497,26.6584,32276.0
2016-08-01 14:15:00,30.53,30.53,30.51,30.52,25692.0,26.6584,26.6584,26.6409,26.6497,25692.0
2016-08-01 14:20:00,30.52,30.55,30.52,30.54,23492.0,26.6497,26.6759,26.6497,26.6671,23492.0
2016-08-01 14:25:00,30.55,30.55,30.52,30.52,34560.0,26.6759,26.6759,26.6497,26.6497,34560.0
2016-08-01 14:30:00,30.52,30.53,30.51,30.53,24172.0,26.6497,26.6584,26.6409,26.6584,24172.0
2016-08-01 14:35:00,30.52,30.54,30.52,30.53,44308.0,26.6497,26.6671,26.6497,26.6584,44308.0
2016-08-01 14:40:00,30.53,30.53,30.52,30.52,24364.0,26.6584,26.6584,26.6497,26.6497,24364.0
2016-08-01 14:45:00,30.52,30.54,30.52,30.53,49700.0,26.6497,26.6671,26.6497,26.6584,49700.0
2016-08-01 14:50:00,30.53,30.53,30.49,30.5,35320.0,26.6584,26.6584,26.6235,26.6322,35320.0
2016-08-01 14:55:00,30.49,30.52,30.49,30.52,21180.0,26.6235,26.6497,26.6235,26.6497,21180.0
2016-08-01 15:00:00,30.52,30.52,30.5,30.51,40148.0,26.6497,26.6497,26.6322,26.6409,40148.0
2016-08-01 15:05:00,30.5,30.5,30.48,30.49,44852.0,26.6322,26.6322,26.6147,26.6235,44852.0
2016-08-01 15:10:00,30.48,30.51,30.47,30.47,54044.0,26.6147,26.6409,26.606,26.606,54044.0
2016-08-01 15:15:00,30.47,30.47,30.43,30.43,60400.0,26.606,26.606,26.5711,26.5711,60400.0
2016-08-01 15:20:00,30.43,30.45,30.43,30.45,35336.0,26.5711,26.5885,26.5711,26.5885,35336.0
2016-08-01 15:25:00,30.44,30.46,30.43,30.44,33840.0,26.5798,26.5973,26.5711,26.5798,33840.0
2016-08-01 15:30:00,30.44,30.47,30.43,30.45,28772.0,26.5798,26.606,26.5711,26.5885,28772.0
2016-08-01 15:35:00,30.46,30.47,30.44,30.47,24264.0,26.5973,26.606,26.5798,26.606,24264.0
2016-08-01 15:40:00,30.47,30.47,30.45,30.47,30064.0,26.606,26.606,26.5885,26.606,30064.0
2016-08-01 15:45:00,30.47,30.48,30.45,30.46,74104.0,26.606,26.6147,26.5885,26.5973,74104.0
2016-08-01 15:50:00,30.45,30.46,30.43,30.46,93188.0,26.5885,26.5973,26.5711,26.5973,93188.0
2016-08-01 15:55:00,30.46,30.52,30.45,30.52,267664.0,26.5973,26.6497,26.5885,26.6497,267664.0
2016-08-02 09:30:00,30.52,30.53,30.46,30.51,99844.0,26.6497,26.6584,26.5973,26.6409,99844.0
2016-08-02 09:35:00,30.5,30.52,30.41,30.41,22800.0,26.6322,26.6497,26.5536,26.5536,22800.0
2016-08-02 09:40:00,30.41,30.43,30.38,30.42,75344.0,26.5536,26.5711,26.5274,26.5623,75344.0
2016-08-02 09:45:00,30.43,30.44,30.39,30.39,23756.0,26.5711,26.5798,26.5361,26.5361,23756.0
2016-08-02 09:50:00,30.43,30.45,30.4,30.4,35812.0,26.5711,26.5885,26.5449,26.5449,35812.0
2016-08-02 09:55:00,30.41,30.43,30.38,30.41,35268.0,26.5536,26.5711,26.5274,26.5536,35268.0
2016-08-02 10:00:00,30.4,30.4,30.37,30.38,26416.0,26.5449,26.5449,26.5187,26.5274,26416.0
2016-08-02 10:05:00,30.38,30.38,30.31,30.31,43688.0,26.5274,26.5274,26.4663,26.4663,43688.0
2016-08-02 10:10:00,30.31,30.31,30.27,30.29,37836.0,26.4663,26.4663,26.4314,26.4488,37836.0
2016-08-02 10:15:00,30.29,30.3,30.25,30.25,45140.0,26.4488,26.4576,26.4139,26.4139,45140.0
2016-08-02 10:20:00,30.25,30.28,30.25,30.26,32376.0,26.4139,26.4401,26.4139,26.4226,32376.0
2016-08-02 10:25:00,30.26,30.27,30.25,30.27,94096.0,26.4226,26.4314,26.4139,26.4314,94096.0
2016-08-02 10:30:00,30.27,30.27,30.23,30.23,180620.0,26.4314,26.4314,26.3964,26.3964,180620.0
2016-08-02 10:35:00,30.23,30.24,30.21,30.22,73476.0,26.3964,26.4052,26.379,26.3877,73476.0
2016-08-02 10:40:00,30.22,30.22,30.19,30.2,69144.0,26.3877,26.3877,26.3615,26.3702,69144.0
2016-08-02 10:45:00,30.21,30.21,30.15,30.15,57800.0,26.379,26.379,26.3266,26.3266,57800.0
2016-08-02 10:50:00,30.15,30.16,30.13,30.13,94796.0,26.3266,26.3353,26.3091,26.3091,94796.0
2016-08-02 10:55:00,30.14,30.16,30.11,30.11,30596.0,26.3178,26.3353,26.2916,26.2916,30596.0
2016-08-02 11:00:00,30.12,30.14,30.11,30.11,29800.0,26.3004,26.3178,26.2916,26.2916,29800.0
2016-08-02 11:05:00,30.11,30.16,30.11,30.16,50740.0,26.2916,26.3353,26.2916,26.3353,50740.0
2016-08-02 11:10:00,30.16,30.16,30.14,30.15,20588.0,26.3353,26.3353,26.3178,26.3266,20588.0
2016-08-02 11:15:00,30.14,30.15,30.11,30.12,19384.0,26.3178,26.3266,26.2916,26.3004,19384.0
2016-08-02 11:20:00,30.12,30.18,30.12,30.17,55136.0,26.3004,26.3528,26.3004,26.344,55136.0
2016-08-02 11:25:00,30.17,30.19,30.16,30.17,22076.0,26.344,26.3615,26.3353,26.344,22076.0
2016-08-02 11:30:00,30.17,30.17,30.15,30.15,110228.0,26.344,26.344,26.3266,26.3266,110228.0
2016-08-02 11:35:00,30.15,30.16,30.14,30.14,256632.0,26.3266,26.3353,26.3178,26.3178,256632.0
2016-08-02 11:40:00,30.14,30.16,30.12,30.13,104340.0,26.3178,26.3353,26.3004,26.3091,104340.0
2016-08-02 11:45:00,30.13,30.16,30.12,30.15,46488.0,26.3091,26.3353,26.3004,26.3266,46488.0
2016-08-02 11:50:00,30.16,30.16,30.14,30.15,27224.0,26.3353,26.3353,26.3178,26.3266,27224.0
2016-08-02 11:55:00,30.15,30.15,30.11,30.12,89488.0,26.3266,26.3266,26.2916,26.3004,89488.0
2016-08-02 12:00:00,30.13,30.13,30.09,30.1,53224.0,26.3091,26.3091,26.2742,26.2829,53224.0
2016-08-02 12:05:00,30.1,30.1,30.08,30.09,42004.0,26.2829,26.2829,26.2655,26.2742,42004.0
2016-08-02 12:10:00,30.1,30.13,30.09,30.13,38224.0,26.2829,26.3091,26.2742,26.3091,38224.0
2016-08-02 12:15:00,30.13,30.13,30.11,30.12,20488.0,26.3091,26.3091,26.2916,26.3004,20488.0
2016-08-02 12:20:00,30.11,30.12,30.1,30.11,20180.0,26.2916,26.3004,26.2829,26.2916,20180.0
2016-08-02 12:25:00,30.11,30.11,30.1,30.1,73724.0,26.2916,26.2916,26.2829,26.2829,73724.0
2016-08-02 12:30:00,30.1,30.11,30.09,30.1,10752.0,26.2829,26.2916,26.2742,26.2829,10752.0
2016-08-02 12:35:00,30.1,30.1,30.08,30.09,10064.0,26.2829,26.2829,26.2655,26.2742,10064.0
2016-08-02 12:40:00,30.08,30.1,30.08,30.09,33732.0,26.2655,26.2829,26.2655,26.2742,33732.0
2016-08-02 12:45:00,30.09,30.1,30.07,30.08,52616.0,26.2742,26.2829,26.2567,26.2655,52616.0
2016-08-02 12:50:00,30.09,30.09,30.06,30.06,115380.0,26.2742,26.2742,26.248,26.248,115380.0
2016-08-02 12:55:00,30.06,30.06,30.04,30.04,41920.0,26.248,26.248,26.2305,26.2305,41920.0
2016-08-02 13:00:00,30.05,30.05,30.02,30.02,120412.0,26.2393,26.2393,26.2131,26.2131,120412.0
2016-08-02 13:05:00,30.02,30.03,30.0,30.0,30328.0,26.2131,26.2218,26.1956,26.1956,30328.0
2016-08-02 13:10:00,30.0,30.03,30.0,30.01,35332.0,26.1956,26.2218,26.1956,26.2043,35332.0
2016-08-02 13:15:00,30.01,30.03,30.01,30.02,36080.0,26.2043,26.2218,26.2043,26.2131,36080.0
2016-08-02 13:20:00,30.04,30.04,30.02,30.04,22252.0,26.2305,26.2305,26.2131,26.2305,22252.0
2016-08-02 13:25:00,30.04,30.06,30.04,30.05,4000.0,26.2305,26.248,26.2305,26.2393,4000.0
2016-08-02 13:30:00,30.06,30.06,30.04,30.05,26168.0,26.248,26.248,26.2305,26.2393,26168.0
2016-08-02 13:35:00,30.05,30.07,30.04,30.04,33672.0,26.2393,26.2567,26.2305,26.2305,33672.0
2016-08-02 13:40:00,30.04,30.04,30.02,30.02,23844.0,26.2305,26.2305,26.2131,26.2131,23844.0
2016-08-02 13:45:00,30.03,30.06,30.03,30.05,14836.0,26.2218,26.248,26.2218,26.2393,14836.0
2016-08-02 13:50:00,30.06,30.08,30.06,30.06,19660.0,26.248,26.2655,26.248,26.248,19660.0
2016-08-02 13:55:00,30.06,30.06,30.04,30.04,32280.0,26.248,26.248,26.2305,26.2305,32280.0
2016-08-02 14:00:00,30.05,30.06,30.04,30.05,18296.0,26.2393,26.248,26.2305,26.2393,18296.0
2016-08-02 14:05:00,30.06,30.11,30.04,30.1,37148.0,26.248,26.2916,26.2305,26.2829,37148.0
2016-08-02 14:10:00,30.11,30.11,30.09,30.1,19248.0,26.2916,26.2916,26.2742,26.2829,19248.0
2016-08-02 14:15:00,30.1,30.1,30.08,30.09,17808.0,26.2829,26.2829,26.2655,26.2742,17808.0
2016-08-02 14:20:00,30.09,30.1,30.08,30.1,11592.0,26.2742,26.2829,26.2655,26.2829,11592.0
2016-08-02 14:25:00,30.1,30.14,30.1,30.11,18828.0,26.2829,26.3178,26.2829,26.2916,18828.0
2016-08-02 14:30:00,30.11,30.12,30.11,30.11,116852.0,26.2916,26.3004,26.2916,26.2916,116852.0
2016-08-02 14:35:00,30.11,30.11,30.09,30.09,12112.0,26.2916,26.2916,26.2742,26.2742,12112.0
2016-08-02 14:40:00,30.1,30.18,30.09,30.18,145744.0,26.2829,26.3528,26.2742,26.3528,145744.0
2016-08-02 14:45:00,30.18,30.18,30.16,30.17,171496.0,26.3528,26.3528,26.3353,26.344,171496.0
2016-08-02 14:50:00,30.17,30.17,30.14,30.14,34780.0,26.344,26.344,26.3178,26.3178,34780.0
2016-08-02 14:55:00,30.14,30.15,30.12,30.12,89180.0,26.3178,26.3266,26.3004,26.3004,89180.0
2016-08-02 15:00:00,30.12,30.15,30.11,30.13,240836.0,26.3004,26.3266,26.2916,26.3091,240836.0
2016-08-02 15:05:00,30.13,30.14,30.11,30.12,53976.0,26.3091,26.3178,26.2916,26.3004,53976.0
2016-08-02 15:10:00,30.12,30.13,30.1,30.11,109388.0,26.3004,26.3091,26.2829,26.2916,109388.0
2016-08-02 15:15:00,30.11,30.11,30.1,30.11,54068.0,26.2916,26.2916,26.2829,26.2916,54068.0
2016-08-02 15:20:00,30.11,30.13,30.1,30.12,184680.0,26.2916,26.3091,26.2829,26.3004,184680.0
2016-08-02 15:25:00,30.12,30.12,30.1,30.11,66612.0,26.3004,26.3004,26.2829,26.2916,66612.0
2016-08-02 15:30:00,30.1,30.13,30.1,30.12,220624.0,26.2829,26.3091,26.2829,26.3004,220624.0
2016-08-02 15:35:00,30.12,30.14,30.11,30.13,115480.0,26.3004,26.3178,26.2916,26.3091,115480.0
2016-08-02 15:40:00,30.13,30.13,30.07,30.11,114640.0,26.3091,26.3091,26.2567,26.2916,114640.0
2016-08-02 15:45:00,30.1,30.11,30.08,30.08,117924.0,26.2829,26.2916,26.2655,26.2655,117924.0
2016-08-02 15:50:00,30.08,30.08,30.06,30.08,151220.0,26.2655,26.2655,26.248,26.2655,151220.0
2016-08-02 15:55:00,30.08,30.09,30.06,30.07,183260.0,26.2655,26.2742,26.248,26.2567,183260.0
2016-08-03 09:30:00,30.01,30.03,29.95,29.97,75452.0,26.2043,26.2218,26.1519,26.1694,75452.0
2016-08-03 09:35:00,29.96,30.0,29.91,30.0,39600.0,26.1607,26.1956,26.117,26.1956,39600.0
2016-08-03 09:40:00,30.0,30.03,29.98,30.03,230388.0,26.1956,26.2218,26.1781,26.2218,230388.0
2016-08-03 09:45:00,30.03,30.06,30.0,30.02,224696.0,26.2218,26.248,26.1956,26.2131,224696.0
2016-08-03 09:50:00,30.02,30.03,30.0,30.01,25072.0,26.2131,26.2218,26.1956,26.2043,25072.0
2016-08-03 09:55:00,30.0,30.0,29.98,30.0,16096.0,26.1956,26.1956,26.1781,26.1956,16096.0
2016-08-03 10:00:00,30.0,30.04,29.97,30.04,36068.0,26.1956,26.2305,26.1694,26.2305,36068.0
2016-08-03 10:05:00,30.04,30.05,30.0,30.01,108636.0,26.2305,26.2393,26.1956,26.2043,108636.0
2016-08-03 10:10:00,30.02,30.06,30.01,30.06,21104.0,26.2131,26.248,26.2043,26.248,21104.0
2016-08-03 10:15:00,30.06,30.07,30.06,30.07,4600.0,26.248,26.2567,26.248,26.2567,4600.0
2016-08-03 10:20:00,30.04,30.07,30.04,30.04,19216.0,26.2305,26.2567,26.2305,26.2305,19216.0
2016-08-03 10:25:00,30.04,30.05,30.02,30.05,15048.0,26.2305,26.2393,26.2131,26.2393,15048.0
2016-08-03 10:30:00,30.04,30.08,29.99,30.08,42972.0,26.2305,26.2655,26.1869,26.2655,42972.0
2016-08-03 10:35:00,30.09,30.09,30.05,30.07,27084.0,26.2742,26.2742,26.2393,26.2567,27084.0
2016-08-03 10:40:00,30.08,30.09,30.08,30.09,10924.0,26.2655,26.2742,26.2655,26.2742,10924.0
2016-08-03 10:45:00,30.09,30.09,30.06,30.07,20112.0,26.2742,26.2742,26.248,26.2567,20112.0
2016-08-03 10:50:00,30.08,30.1,30.05,30.05,11116.0,26.2655,26.2829,26.2393,26.2393,11116.0
2016-08-03 10:55:00,30.04,30.07,30.03,30.04,7648.0,26.2305,26.2567,26.2218,26.2305,7648.0
2016-08-03 11:00:00,30.03,30.03,30.01,30.01,12700.0,26.2218,26.2218,26.2043,26.2043,12700.0
2016-08-03 11:05:00,30.03,30.06,30.03,30.05,22144.0,26.2218,26.248,26.2218,26.2393,22144.0
2016-08-03 11:10:00,30.05,30.07,30.04,30.07,19172.0,26.2393,26.2567,26.2305,26.2567,19172.0
2016-08-03 11:15:00,30.08,30.09,30.07,30.08,6076.0,26.2655,26.2742,26.2567,26.2655,6076.0
2016-08-03 11:20:00,30.09,30.15,30.09,30.14,11588.0,26.2742,26.3266,26.2742,26.3178,11588.0
2016-08-03 11:25:00,30.15,30.17,30.15,30.17,13912.0,26.3266,26.344,26.3266,26.344,13912.0
2016-08-03 11:30:00,30.16,30.17,30.15,30.16,10696.0,26.3353,26.344,26.3266,26.3353,10696.0
2016-08-03 11:35:00,30.14,30.16,30.14,30.15,17020.0,26.3178,26.3353,26.3178,26.3266,17020.0
2016-08-03 11:40:00,30.15,30.16,30.13,30.13,7872.0,26.3266,26.3353,26.3091,26.3091,7872.0
2016-08-03 11:45:00,30.13,30.14,30.12,30.14,7832.0,26.3091,26.3178,26.3004,26.3178,7832.0
2016-08-03 11:50:00,30.14,30.18,30.14,30.18,7848.0,26.3178,26.3528,26.3178,26.3528,7848.0
2016-08-03 11:55:00,30.17,30.18,30.15,30.16,31652.0,26.344,26.3528,26.3266,26.3353,31652.0
2016-08-03 12:00:00,30.16,30.17,30.15,30.16,18172.0,26.3353,26.344,26.3266,26.3353,18172.0
2016-08-03 12:05:00,30.18,30.18,30.16,30.17,22984.0,26.3528,26.3528,26.3353,26.344,22984.0
2016-08-03 12:10:00,30.16,30.17,30.15,30.16,6568.0,26.3353,26.344,26.3266,26.3353,6568.0
2016-08-03 12:15:00,30.16,30.17,30.16,30.17,9600.0,26.3353,26.344,26.3353,26.344,9600.0
2016-08-03 12:20:00,30.17,30.17,30.14,30.16,11160.0,26.344,26.344,26.3178,26.3353,11160.0
2016-08-03 12:25:00,30.17,30.17,30.15,30.15,15288.0,26.344,26.344,26.3266,26.3266,15288.0
2016-08-03 12:30:00,30.16,30.16,30.15,30.15,15772.0,26.3353,26.3353,26.3266,26.3266,15772.0
2016-08-03 12:35:00,30.15,30.16,30.15,30.15,12608.0,26.3266,26.3353,26.3266,26.3266,12608.0
2016-08-03 12:40:00,30.16,30.2,30.16,30.18,8976.0,26.3353,26.3702,26.3353,26.3528,8976.0
2016-08-03 12:45:00,30.18,30.19,30.17,30.17,13248.0,26.3528,26.3615,26.344,26.344,13248.0
2016-08-03 12:50:00,30.17,30.19,30.17,30.19,8648.0,26.344,26.3615,26.344,26.3615,8648.0
2016-08-03 12:55:00,30.18,30.21,30.18,30.21,6360.0,26.3528,26.379,26.3528,26.379,6360.0
2016-08-03 13:00:00,30.21,30.21,30.2,30.2,7884.0,26.379,26.379,26.3702,26.3702,7884.0
2016-08-03 13:05:00,30.19,30.21,30.18,30.2,17684.0,26.3615,26.379,26.3528,26.3702,17684.0
2016-08-03 13:10:00,30.19,30.21,30.19,30.2,3288.0,26.3615,26.379,26.3615,26.3702,3288.0
2016-08-03 13:15:00,30.19,30.2,30.18,30.19,13284.0,26.3615,26.3702,26.3528,26.3615,13284.0
2016-08-03 13:20:00,30.18,30.2,30.18,30.19,15156.0,26.3528,26.3702,26.3528,26.3615,15156.0
2016-08-03 13:25:00,30.19,30.19,30.17,30.17,19460.0,26.3615,26.3615,26.344,26.344,19460.0
2016-08-03 13:30:00,30.18,30.19,30.18,30.18,11000.0,26.3528,26.3615,26.3528,26.3528,11000.0
2016-08-03 13:35:00,30.19,30.2,30.19,30.19,4952.0,26.3615,26.3702,26.3615,26.3615,4952.0
2016-08-03 13:40:00,30.18,30.2,30.18,30.18,18632.0,26.3528,26.3702,26.3528,26.3528,18632.0
2016-08-03 13:45:00,30.18,30.18,30.17,30.18,18000.0,26.3528,26.3528,26.344,26.3528,18000.0
2016-08-03 13:50:00,30.18,30.18,30.13,30.15,151304.0,26.3528,26.3528,26.3091,26.3266,151304.0
2016-08-03 13:55:00,30.15,30.17,30.15,30.17,28908.0,26.3266,26.344,26.3266,26.344,28908.0
2016-08-03 14:00:00,30.17,30.18,30.16,30.17,23632.0,26.344,26.3528,26.3353,26.344,23632.0
2016-08-03 14:05:00,30.16,30.18,30.16,30.17,3632.0,26.3353,26.3528,26.3353,26.344,3632.0
2016-08-03 14:10:00,30.18,30.19,30.18,30.18,14348.0,26.3528,26.3615,26.3528,26.3528,14348.0
2016-08-03 14:15:00,30.17,30.18,30.14,30.14,22444.0,26.344,26.3528,26.3178,26.3178,22444.0
2016-08-03 14:20:00,30.15,30.17,30.15,30.16,24472.0,26.3266,26.344,26.3266,26.3353,24472.0
2016-08-03 14:25:00,30.15,30.16,30.13,30.13,275500.0,26.3266,26.3353,26.3091,26.3091,275500.0
2016-08-03 14:30:00,30.13,30.15,30.11,30.14,29084.0,26.3091,26.3266,26.2916,26.3178,29084.0
2016-08-03 14:35:00,30.15,30.15,30.13,30.13,63256.0,26.3266,26.3266,26.3091,26.3091,63256.0
2016-08-03 14:40:00,30.13,30.14,30.12,30.13,67780.0,26.3091,26.3178,26.3004,26.3091,67780.0
2016-08-03 14:45:00,30.14,30.14,30.13,30.14,12588.0,26.3178,26.3178,26.3091,26.3178,12588.0
2016-08-03 14:50:00,30.13,30.15,30.13,30.14,13272.0,26.3091,26.3266,26.3091,26.3178,13272.0
2016-08-03 14:55:00,30.15,30.15,30.13,30.14,97384.0,26.3266,26.3266,26.3091,26.3178,97384.0
2016-08-03 15:00:00,30.14,30.15,30.14,30.15,30132.0,26.3178,26.3266,26.3178,26.3266,30132.0
2016-08-03 15:05:00,30.14,30.15,30.14,30.14,23200.0,26.3178,26.3266,26.3178,26.3178,23200.0
2016-08-03 15:10:00,30.15,30.16,30.14,30.15,69092.0,26.3266,26.3353,26.3178,26.3266,69092.0
2016-08-03 15:15:00,30.14,30.16,30.14,30.15,12724.0,26.3178,26.3353,26.3178,26.3266,12724.0
2016-08-03 15:20:00,30.15,30.16,30.14,30.15,14692.0,26.3266,26.3353,26.3178,26.3266,14692.0
2016-08-03 15:25:00,30.16,30.18,30.16,30.18,29252.0,26.3353,26.3528,26.3353,26.3528,29252.0
2016-08-03 15:30:00,30.18,30.19,30.16,30.18,42348.0,26.3528,26.3615,26.3353,26.3528,42348.0
2016-08-03 15:35:00,30.17,30.18,30.15,30.16,22652.0,26.344,26.3528,26.3266,26.3353,22652.0
2016-08-03 15:40:00,30.16,30.17,30.15,30.15,30596.0,26.3353,26.344,26.3266,26.3266,30596.0
2016-08-03 15:45:00,30.15,30.17,30.15,30.17,17000.0,26.3266,26.344,26.3266,26.344,17000.0
2016-08-03 15:50:00,30.18,30.19,30.17,30.18,25932.0,26.3528,26.3615,26.344,26.3528,25932.0
2016-08-03 15:55:00,30.18,30.23,30.18,30.23,44476.0,26.3528,26.3964,26.3528,26.3964,44476.0
2016-08-04 09:30:00,30.2,30.28,30.19,30.28,89792.0,26.3702,26.4401,26.3615,26.4401,89792.0
2016-08-04 09:35:00,30.28,30.35,30.28,30.34,16848.0,26.4401,26.5012,26.4401,26.4925,16848.0
2016-08-04 09:40:00,30.36,30.39,30.35,30.38,26316.0,26.5099,26.5361,26.5012,26.5274,26316.0
2016-08-04 09:45:00,30.37,30.37,30.32,30.32,237972.0,26.5187,26.5187,26.475,26.475,237972.0
2016-08-04 09:50:00,30.34,30.36,30.32,30.34,30248.0,26.4925,26.5099,26.475,26.4925,30248.0
2016-08-04 09:55:00,30.33,30.33,30.22,30.23,26112.0,26.4838,26.4838,26.3877,26.3964,26112.0
2016-08-04 10:00:00,30.23,30.25,30.21,30.24,61220.0,26.3964,26.4139,26.379,26.4052,61220.0
2016-08-04 10:05:00,30.23,30.23,30.18,30.19,210188.0,26.3964,26.3964,26.3528,26.3615,210188.0
2016-08-04 10:10:00,30.19,30.25,30.19,30.24,303132.0,26.3615,26.4139,26.3615,26.4052,303132.0
2016-08-04 10:15:00,30.23,30.28,30.23,30.28,15680.0,26.3964,26.4401,26.3964,26.4401,15680.0
2016-08-04 10:20:00,30.27,30.28,30.25,30.25,21632.0,26.4314,26.4401,26.4139,26.4139,21632.0
2016-08-04 10:25:00,30.28,30.29,30.27,30.27,11340.0,26.4401,26.4488,26.4314,26.4314,11340.0
2016-08-04 10:30:00,30.29,30.31,30.28,30.3,16476.0,26.4488,26.4663,26.4401,26.4576,16476.0
2016-08-04 10:35:00,30.3,30.33,30.3,30.31,10520.0,26.4576,26.4838,26.4576,26.4663,10520.0
2016-08-04 10:40:00,30.32,30.33,30.28,30.31,28444.0,26.475,26.4838,26.4401,26.4663,28444.0
2016-08-04 10:45:00,30.3,30.31,30.27,30.28,23396.0,26.4576,26.4663,26.4314,26.4401,23396.0
2016-08-04 10:50:00,30.29,30.29,30.27,30.27,6352.0,26.4488,26.4488,26.4314,26.4314,6352.0
2016-08-04 10:55:00,30.27,30.31,30.27,30.31,17992.0,26.4314,26.4663,26.4314,26.4663,17992.0
2016-08-04 11:00:00,30.3,30.3,30.29,30.3,16428.0,26.4576,26.4576,26.4488,26.4576,16428.0
2016-08-04 11:05:00,30.29,30.29,30.28,30.29,16352.0,26.4488,26.4488,26.4401,26.4488,16352.0
2016-08-04 11:10:00,30.29,30.29,30.25,30.26,11048.0,26.4488,26.4488,26.4139,26.4226,11048.0
2016-08-04 11:15:00,30.25,30.26,30.25,30.26,6268.0,26.4139,26.4226,26.4139,26.4226,6268.0
2016-08-04 11:20:00,30.27,30.29,30.26,30.27,25760.0,26.4314,26.4488,26.4226,26.4314,25760.0
2016-08-04 11:25:00,30.26,30.29,30.25,30.27,47860.0,26.4226,26.4488,26.4139,26.4314,47860.0
2016-08-04 11:30:00,30.28,30.29,30.28,30.29,8468.0,26.4401,26.4488,26.4401,26.4488,8468.0
2016-08-04 11:35:00,30.29,30.31,30.29,30.31,13600.0,26.4488,26.4663,26.4488,26.4663,13600.0
2016-08-04 11:40:00,30.32,30.33,30.3,30.32,10420.0,26.475,26.4838,26.4576,26.475,10420.0
2016-08-04 11:45:00,30.31,30.32,30.3,30.3,71096.0,26.4663,26.475,26.4576,26.4576,71096.0
2016-08-04 11:50:00,30.3,30.32,30.29,30.3,18812.0,26.4576,26.475,26.4488,26.4576,18812.0
2016-08-04 11:55:00,30.31,30.36,30.3,30.35,29988.0,26.4663,26.5099,26.4576,26.5012,29988.0
2016-08-04 12:00:00,30.34,30.36,30.34,30.35,9136.0,26.4925,26.5099,26.4925,26.5012,9136.0
2016-08-04 12:05:00,30.36,30.36,30.36,30.36,23320.0,26.5099,26.5099,26.5099,26.5099,23320.0
2016-08-04 12:10:00,30.37,30.37,30.35,30.35,15628.0,26.5187,26.5187,26.5012,26.5012,15628.0
2016-08-04 12:15:00,30.35,30.35,30.34,30.34,10520.0,26.5012,26.5012,26.4925,26.4925,10520.0
2016-08-04 12:20:00,30.34,30.35,30.34,30.35,15820.0,26.4925,26.5012,26.4925,26.5012,15820.0
2016-08-04 12:25:00,30.35,30.35,30.34,30.34,13780.0,26.5012,26.5012,26.4925,26.4925,13780.0
2016-08-04 12:30:00,30.35,30.35,30.31,30.33,34708.0,26.5012,26.5012,26.4663,26.4838,34708.0
2016-08-04 12:35:00,30.33,30.34,30.32,30.32,82276.0,26.4838,26.4925,26.475,26.475,82276.0
2016-08-04 12:40:00,30.32,30.33,30.32,30.32,9988.0,26.475,26.4838,26.475,26.475,9988.0
2016-08-04 12:45:00,30.32,30.33,30.32,30.32,4524.0,26.475,26.4838,26.475,26.475,4524.0
2016-08-04 12:50:00,30.33,30.34,30.32,30.33,11868.0,26.4838,26.4925,26.475,26.4838,11868.0
2016-08-04 12:55:00,30.33,30.33,30.31,30.31,16976.0,26.4838,26.4838,26.4663,26.4663,16976.0
2016-08-04 13:00:00,30.31,30.31,30.3,30.31,13312.0,26.4663,26.4663,26.4576,26.4663,13312.0
2016-08-04 13:05:00,30.29,30.3,30.29,30.3,10936.0,26.4488,26.4576,26.4488,26.4576,10936.0
2016-08-04 13:10:00,30.29,30.3,30.28,30.29,22012.0,26.4488,26.4576,26.4401,26.4488,22012.0
2016-08-04 13:15:00,30.29,30.31,30.28,30.3,46516.0,26.4488,26.4663,26.4401,26.4576,46516.0
2016-08-04 13:20:00,30.3,30.31,30.28,30.28,14944.0,26.4576,26.4663,26.4401,26.4401,14944.0
2016-08-04 13:25:00,30.28,30.3,30.27,30.3,18852.0,26.4401,26.4576,26.4314,26.4576,18852.0
2016-08-04 13:30:00,30.3,30.3,30.29,30.3,4448.0,26.4576,26.4576,26.4488,26.4576,4448.0
2016-08-04 13:35:00,30.3,30.3,30.29,30.29,12880.0,26.4576,26.4576,26.4488,26.4488,12880.0
2016-08-04 13:40:00,30.3,30.3,30.29,30.3,15488.0,26.4576,26.4576,26.4488,26.4576,15488.0
2016-08-04 13:45:00,30.3,30.31,30.3,30.31,7864.0,26.4576,26.4663,26.4576,26.4663,7864.0
2016-08-04 13:50:00,30.32,30.32,30.3,30.3,15720.0,26.475,26.475,26.4576,26.4576,15720.0
2016-08-04 13:55:00,30.31,30.31,30.31,30.31,12108.0,26.4663,26.4663,26.4663,26.4663,12108.0
2016-08-04 14:00:00,30.31,30.32,30.3,30.31,9468.0,26.4663,26.475,26.4576,26.4663,9468.0
2016-08-04 14:05:00,30.31,30.31,30.3,30.3,3740.0,26.4663,26.4663,26.4576,26.4576,3740.0
2016-08-04 14:10:00,30.3,30.31,30.29,30.29,128144.0,26.4576,26.4663,26.4488,26.4488,128144.0
2016-08-04 14:15:00,30.29,30.29,30.25,30.25,18056.0,26.4488,26.4488,26.4139,26.4139,18056.0
2016-08-04 14:20:00,30.25,30.27,30.24,30.27,20896.0,26.4139,26.4314,26.4052,26.4314,20896.0
2016-08-04 14:25:00,30.27,30.27,30.25,30.25,32272.0,26.4314,26.4314,26.4139,26.4139,32272.0
2016-08-04 14:30:00,30.26,30.27,30.25,30.27,45028.0,26.4226,26.4314,26.4139,26.4314,45028.0
2016-08-04 14:35:00,30.27,30.27,30.26,30.26,18268.0,26.4314,26.4314,26.4226,26.4226,18268.0
2016-08-04 14:40:00,30.26,30.27,30.26,30.27,14848.0,26.4226,26.4314,26.4226,26.4314,14848.0
2016-08-04 14:45:00,30.27,30.28,30.26,30.26,28648.0,26.4314,26.4401,26.4226,26.4226,28648.0
2016-08-04 14:50:00,30.26,30.27,30.25,30.26,20148.0,26.4226,26.4314,26.4139,26.4226,20148.0
2016-08-04 14:55:00,30.26,30.27,30.26,30.27,9956.0,26.4226,26.4314,26.4226,26.4314,9956.0
2016-08-04 15:00:00,30.27,30.27,30.24,30.25,25248.0,26.4314,26.4314,26.4052,26.4139,25248.0
2016-08-04 15:05:00,30.25,30.27,30.25,30.27,21816.0,26.4139,26.4314,26.4139,26.4314,21816.0
2016-08-04 15:10:00,30.26,30.26,30.24,30.25,48880.0,26.4226,26.4226,26.4052,26.4139,48880.0
2016-08-04 15:15:00,30.25,30.26,30.24,30.25,23508.0,26.4139,26.4226,26.4052,26.4139,23508.0
2016-08-04 15:20:00,30.25,30.25,30.23,30.24,13480.0,26.4139,26.4139,26.3964,26.4052,13480.0
2016-08-04 15:25:00,30.24,30.25,30.24,30.24,24188.0,26.4052,26.4139,26.4052,26.4052,24188.0
2016-08-04 15:30:00,30.24,30.24,30.23,30.23,74092.0,26.4052,26.4052,26.3964,26.3964,74092.0
2016-08-04 15:35:00,30.23,30.27,30.23,30.26,101768.0,26.3964,26.4314,26.3964,26.4226,101768.0
2016-08-04 15:40:00,30.26,30.27,30.24,30.25,20220.0,26.4226,26.4314,26.4052,26.4139,20220.0
2016-08-04 15:45:00,30.24,30.27,30.24,30.25,27568.0,26.4052,26.4314,26.4052,26.4139,27568.0
2016-08-04 15:50:00,30.24,30.25,30.24,30.25,13352.0,26.4052,26.4139,26.4052,26.4139,13352.0
2016-08-04 15:55:00,30.25,30.25,30.23,30.24,55272.0,26.4139,26.4139,26.3964,26.4052,55272.0
2016-08-05 09:30:00,30.42,30.48,30.37,30.4,103648.0,26.5623,26.6147,26.5187,26.5449,103648.0
2016-08-05 09:35:00,30.41,30.47,30.41,30.47,17940.0,26.5536,26.606,26.5536,26.606,17940.0
2016-08-05 09:40:00,30.48,30.5,30.46,30.48,19280.0,26.6147,26.6322,26.5973,26.6147,19280.0
2016-08-05 09:45:00,30.48,30.49,30.45,30.49,26656.0,26.6147,26.6235,26.5885,26.6235,26656.0
2016-08-05 09:50:00,30.49,30.53,30.49,30.51,17788.0,26.6235,26.6584,26.6235,26.6409,17788.0
2016-08-05 09:55:00,30.54,30.59,30.54,30.58,36992.0,26.6671,26.7108,26.6671,26.702,36992.0
2016-08-05 10:00:00,30.58,30.61,30.57,30.59,11860.0,26.702,26.7282,26.6933,26.7108,11860.0
2016-08-05 10:05:00,30.58,30.61,30.58,30.58,19196.0,26.702,26.7282,26.702,26.702,19196.0
2016-08-05 10:10:00,30.58,30.59,30.55,30.55,25216.0,26.702,26.7108,26.6759,26.6759,25216.0
2016-08-05 10:15:00,30.58,30.61,30.57,30.58,66656.0,26.702,26.7282,26.6933,26.702,66656.0
2016-08-05 10:20:00,30.59,30.59,30.56,30.56,16404.0,26.7108,26.7108,26.6846,26.6846,16404.0
2016-08-05 10:25:00,30.56,30.58,30.56,30.58,7316.0,26.6846,26.702,26.6846,26.702,7316.0
2016-08-05 10:30:00,30.58,30.59,30.56,30.56,14124.0,26.702,26.7108,26.6846,26.6846,14124.0
2016-08-05 10:35:00,30.57,30.61,30.56,30.57,21412.0,26.6933,26.7282,26.6846,26.6933,21412.0
2016-08-05 10:40:00,30.57,30.6,30.56,30.6,12744.0,26.6933,26.7195,26.6846,26.7195,12744.0
2016-08-05 10:45:00,30.61,30.61,30.59,30.59,37372.0,26.7282,26.7282,26.7108,26.7108,37372.0
2016-08-05 10:50:00,30.58,30.61,30.58,30.61,11936.0,26.702,26.7282,26.702,26.7282,11936.0
2016-08-05 10:55:00,30.6,30.61,30.59,30.61,17236.0,26.7195,26.7282,26.7108,26.7282,17236.0
2016-08-05 11:00:00,30.61,30.66,30.61,30.66,26428.0,26.7282,26.7719,26.7282,26.7719,26428.0
2016-08-05 11:05:00,30.65,30.66,30.63,30.63,132960.0,26.7632,26.7719,26.7457,26.7457,132960.0
2016-08-05 11:10:00,30.64,30.65,30.61,30.64,79356.0,26.7544,26.7632,26.7282,26.7544,79356.0
2016-08-05 11:15:00,30.64,30.65,30.6,30.63,182604.0,26.7544,26.7632,26.7195,26.7457,182604.0
2016-08-05 11:20:00,30.63,30.63,30.61,30.63,175956.0,26.7457,26.7457,26.7282,26.7457,175956.0
2016-08-05 11:25:00,30.64,30.64,30.62,30.63,9304.0,26.7544,26.7544,26.737,26.7457,9304.0
2016-08-05 11:30:00,30.65,30.66,30.64,30.66,7728.0,26.7632,26.7719,26.7544,26.7719,7728.0
2016-08-05 11:35:00,30.66,30.67,30.66,30.66,24504.0,26.7719,26.7806,26.7719,26.7719,24504.0
2016-08-05 11:40:00,30.66,30.68,30.66,30.67,57264.0,26.7719,26.7894,26.7719,26.7806,57264.0
2016-08-05 11:45:00,30.67,30.69,30.66,30.66,10092.0,26.7806,26.7981,26.7719,26.7719,10092.0
2016-08-05 11:50:00,30.67,30.67,30.65,30.66,11056.0,26.7806,26.7806,26.7632,26.7719,11056.0
2016-08-05 11:55:00,30.65,30.65,30.64,30.65,18744.0,26.7632,26.7632,26.7544,26.7632,18744.0
2016-08-05 12:00:00,30.65,30.66,30.65,30.66,10568.0,26.7632,26.7719,26.7632,26.7719,10568.0
2016-08-05 12:05:00,30.66,30.66,30.64,30.66,11980.0,26.7719,26.7719,26.7544,26.7719,11980.0
2016-08-05 12:10:00,30.65,30.66,30.65,30.66,15992.0,26.7632,26.7719,26.7632,26.7719,15992.0
2016-08-05 12:15:00,30.66,30.68,30.66,30.66,11320.0,26.7719,26.7894,26.7719,26.7719,11320.0
2016-08-05 12:20:00,30.65,30.68,30.65,30.67,10040.0,26.7632,26.7894,26.7632,26.7806,10040.0
2016-08-05 12:25:00,30.68,30.68,30.67,30.68,11756.0,26.7894,26.7894,26.7806,26.7894,11756.0
2016-08-05 12:30:00,30.68,30.71,30.68,30.71,29596.0,26.7894,26.8156,26.7894,26.8156,29596.0
2016-08-05 12:35:00,30.71,30.71,30.68,30.69,33428.0,26.8156,26.8156,26.7894,26.7981,33428.0
2016-08-05 12:40:00,30.7,30.7,30.68,30.69,22124.0,26.8068,26.8068,26.7894,26.7981,22124.0
2016-08-05 12:45:00,30.69,30.7,30.69,30.69,23872.0,26.7981,26.8068,26.7981,26.7981,23872.0
2016-08-05 12:50:00,30.68,30.7,30.68,30.7,246476.0,26.7894,26.8068,26.7894,26.8068,246476.0
2016-08-05 12:55:00,30.69,30.71,30.68,30.7,34444.0,26.7981,26.8156,26.7894,26.8068,34444.0
2016-08-05 13:00:00,30.7,30.71,30.69,30.7,13580.0,26.8068,26.8156,26.7981,26.8068,13580.0
2016-08-05 13:05:00,30.71,30.71,30.68,30.69,11224.0,26.8156,26.8156,26.7894,26.7981,11224.0
2016-08-05 13:10:00,30.69,30.71,30.69,30.71,18360.0,26.7981,26.8156,26.7981,26.8156,18360.0
2016-08-05 13:15:00,30.71,30.72,30.7,30.72,30900.0,26.8156,26.8243,26.8068,26.8243,30900.0
2016-08-05 13:20:00,30.71,30.71,30.68,30.69,5888.0,26.8156,26.8156,26.7894,26.7981,5888.0
2016-08-05 13:25:00,30.69,30.7,30.66,30.67,72508.0,26.7981,26.8068,26.7719,26.7806,72508.0
2016-08-05 13:30:00,30.67,30.68,30.67,30.68,56528.0,26.7806,26.7894,26.7806,26.7894,56528.0
2016-08-05 13:35:00,30.68,30.68,30.67,30.67,2520.0,26.7894,26.7894,26.7806,26.7806,2520.0
2016-08-05 13:40:00,30.68,30.7,30.67,30.69,52408.0,26.7894,26.8068,26.7806,26.7981,52408.0
2016-08-05 13:45:00,30.7,30.7,30.68,30.68,22612.0,26.8068,26.8068,26.7894,26.7894,22612.0
2016-08-05 13:50:00,30.68,30.69,30.68,30.68,2484.0,26.7894,26.7981,26.7894,26.7894,2484.0
2016-08-05 13:55:00,30.67,30.68,30.67,30.68,24296.0,26.7806,26.7894,26.7806,26.7894,24296.0
2016-08-05 14:00:00,30.68,30.68,30.67,30.68,6468.0,26.7894,26.7894,26.7806,26.7894,6468.0
2016-08-05 14:05:00,30.68,30.69,30.68,30.68,10856.0,26.7894,26.7981,26.7894,26.7894,10856.0
2016-08-05 14:10:00,30.68,30.7,30.68,30.68,47712.0,26.7894,26.8068,26.7894,26.7894,47712.0
2016-08-05 14:15:00,30.68,30.68,30.67,30.67,16044.0,26.7894,26.7894,26.7806,26.7806,16044.0
2016-08-05 14:20:00,30.67,30.67,30.66,30.67,5464.0,26.7806,26.7806,26.7719,26.7806,5464.0
2016-08-05 14:25:00,30.66,30.67,30.65,30.66,14976.0,26.7719,26.7806,26.7632,26.7719,14976.0
2016-08-05 14:30:00,30.66,30.67,30.65,30.67,10964.0,26.7719,26.7806,26.7632,26.7806,10964.0
2016-08-05 14:35:00,30.67,30.68,30.66,30.67,18176.0,26.7806,26.7894,26.7719,26.7806,18176.0
2016-08-05 14:40:00,30.67,30.68,30.66,30.66,18020.0,26.7806,26.7894,26.7719,26.7719,18020.0
2016-08-05 14:45:00,30.66,30.67,30.66,30.66,11424.0,26.7719,26.7806,26.7719,26.7719,11424.0
2016-08-05 14:50:00,30.66,30.66,30.65,30.66,16184.0,26.7719,26.7719,26.7632,26.7719,16184.0
2016-08-05 14:55:00,30.66,30.66,30.66,30.66,10980.0,26.7719,26.7719,26.7719,26.7719,10980.0
2016-08-05 15:00:00,30.66,30.68,30.66,30.68,20060.0,26.7719,26.7894,26.7719,26.7894,20060.0
2016-08-05 15:05:00,30.68,30.68,30.66,30.67,18792.0,26.7894,26.7894,26.7719,26.7806,18792.0
2016-08-05 15:10:00,30.68,30.68,30.67,30.67,27684.0,26.7894,26.7894,26.7806,26.7806,27684.0
2016-08-05 15:15:00,30.67,30.69,30.67,30.68,13528.0,26.7806,26.7981,26.7806,26.7894,13528.0
2016-08-05 15:20:00,30.68,30.68,30.65,30.66,14776.0,26.7894,26.7894,26.7632,26.7719,14776.0
2016-08-05 15:25:00,30.66,30.68,30.66,30.67,15488.0,26.7719,26.7894,26.7719,26.7806,15488.0
2016-08-05 15:30:00,30.68,30.68,30.66,30.67,24572.0,26.7894,26.7894,26.7719,26.7806,24572.0
2016-08-05 15:35:00,30.67,30.67,30.65,30.67,87292.0,26.7806,26.7806,26.7632,26.7806,87292.0
2016-08-05 15:40:00,30.67,30.67,30.65,30.67,26404.0,26.7806,26.7806,26.7632,26.7806,26404.0
2016-08-05 15:45:00,30.67,30.67,30.63,30.63,43188.0,26.7806,26.7806,26.7457,26.7457,43188.0
2016-08-05 15:50:00,30.63,30.65,30.62,30.62,34696.0,26.7457,26.7632,26.737,26.737,34696.0
2016-08-05 15:55:00,30.63,30.66,30.63,30.65,123152.0,26.7457,26.7719,26.7457,26.7632,123152.0
2016-08-08 09:30:00,30.67,30.7,30.65,30.69,120344.0,26.7806,26.8068,26.7632,26.7981,120344.0
2016-08-08 09:35:00,30.7,30.75,30.7,30.73,50168.0,26.8068,26.8505,26.8068,26.833,50168.0
2016-08-08 09:40:00,30.73,30.75,30.7,30.75,21284.0,26.833,26.8505,26.8068,26.8505,21284.0
2016-08-08 09:45:00,30.72,30.74,30.71,30.72,17996.0,26.8243,26.8418,26.8156,26.8243,17996.0
2016-08-08 09:50:00,30.73,30.73,30.68,30.69,14048.0,26.833,26.833,26.7894,26.7981,14048.0
2016-08-08 09:55:00,30.69,30.72,30.68,30.7,491656.0,26.7981,26.8243,26.7894,26.8068,491656.0
2016-08-08 10:00:00,30.7,30.71,30.68,30.68,54212.0,26.8068,26.8156,26.7894,26.7894,54212.0
2016-08-08 10:05:00,30.71,30.72,30.7,30.72,10232.0,26.8156,26.8243,26.8068,26.8243,10232.0
2016-08-08 10:10:00,30.7,30.72,30.69,30.7,29700.0,26.8068,26.8243,26.7981,26.8068,29700.0
2016-08-08 10:15:00,30.7,30.71,30.66,30.67,55312.0,26.8068,26.8156,26.7719,26.7806,55312.0
2016-08-08 10:20:00,30.67,30.67,30.62,30.62,39108.0,26.7806,26.7806,26.737,26.737,39108.0
2016-08-08 10:25:00,30.62,30.64,30.62,30.63,23752.0,26.737,26.7544,26.737,26.7457,23752.0
2016-08-08 10:30:00,30.62,30.66,30.62,30.66,48380.0,26.737,26.7719,26.737,26.7719,48380.0
2016-08-08 10:35:00,30.65,30.66,30.64,30.66,48016.0,26.7632,26.7719,26.7544,26.7719,48016.0
2016-08-08 10:40:00,30.66,30.68,30.66,30.67,14620.0,26.7719,26.7894,26.7719,26.7806,14620.0
2016-08-08 10:45:00,30.68,30.68,30.65,30.66,10268.0,26.7894,26.7894,26.7632,26.7719,10268.0
2016-08-08 10:50:00,30.66,30.68,30.64,30.68,63624.0,26.7719,26.7894,26.7544,26.7894,63624.0
2016-08-08 10:55:00,30.67,30.68,30.66,30.68,28320.0,26.7806,26.7894,26.7719,26.7894,28320.0
2016-08-08 11:00:00,30.68,30.68,30.66,30.68,37712.0,26.7894,26.7894,26.7719,26.7894,37712.0
2016-08-08 11:05:00,30.68,30.71,30.68,30.71,32716.0,26.7894,26.8156,26.7894,26.8156,32716.0
2016-08-08 11:10:00,30.7,30.7,30.68,30.69,38880.0,26.8068,26.8068,26.7894,26.7981,38880.0
2016-08-08 11:15:00,30.68,30.69,30.67,30.67,10252.0,26.7894,26.7981,26.7806,26.7806,10252.0
2016-08-08 11:20:00,30.68,30.69,30.68,30.68,47048.0,26.7894,26.7981,26.7894,26.7894,47048.0
2016-08-08 11:25:00,30.68,30.7,30.67,30.67,49824.0,26.7894,26.8068,26.7806,26.7806,49824.0
2016-08-08 11:30:00,30.68,30.68,30.67,30.68,40592.0,26.7894,26.7894,26.7806,26.7894,40592.0
2016-08-08 11:35:00,30.68,30.7,30.68,30.7,24216.0,26.7894,26.8068,26.7894,26.8068,24216.0
2016-08-08 11:40:00,30.7,30.71,30.7,30.7,37164.0,26.8068,26.8156,26.8068,26.8068,37164.0
2016-08-08 11:45:00,30.7,30.7,30.66,30.66,15448.0,26.8068,26.8068,26.7719,26.7719,15448.0
2016-08-08 11:50:00,30.67,30.69,30.67,30.68,38484.0,26.7806,26.7981,26.7806,26.7894,38484.0
2016-08-08 11:55:00,30.68,30.68,30.66,30.66,33416.0,26.7894,26.7894,26.7719,26.7719,33416.0
2016-08-08 12:00:00,30.67,30.67,30.66,30.66,29132.0,26.7806,26.7806,26.7719,26.7719,29132.0
2016-08-08 12:05:00,30.66,30.66,30.64,30.64,60640.0,26.7719,26.7719,26.7544,26.7544,60640.0
2016-08-08 12:10:00,30.64,30.64,30.63,30.63,29624.0,26.7544,26.7544,26.7457,26.7457,29624.0
2016-08-08 12:15:00,30.63,30.64,30.62,30.63,47632.0,26.7457,26.7544,26.737,26.7457,47632.0
2016-08-08 12:20:00,30.62,30.63,30.61,30.61,7968.0,26.737,26.7457,26.7282,26.7282,7968.0
2016-08-08 12:25:00,30.61,30.61,30.61,30.61,19780.0,26.7282,26.7282,26.7282,26.7282,19780.0
2016-08-08 12:30:00,30.61,30.61,30.6,30.6,17172.0,26.7282,26.7282,26.7195,26.7195,17172.0
2016-08-08 12:35:00,30.6,30.61,30.6,30.6,36336.0,26.7195,26.7282,26.7195,26.7195,36336.0
2016-08-08 12:40:00,30.6,30.61,30.58,30.58,22312.0,26.7195,26.7282,26.702,26.702,22312.0
2016-08-08 12:45:00,30.59,30.61,30.59,30.61,34204.0,26.7108,26.7282,26.7108,26.7282,34204.0
2016-08-08 12:50:00,30.62,30.62,30.61,30.61,46304.0,26.737,26.737,26.7282,26.7282,46304.0
2016-08-08 12:55:00,30.61,30.63,30.61,30.63,14224.0,26.7282,26.7457,26.7282,26.7457,14224.0
2016-08-08 13:00:00,30.63,30.63,30.6,30.62,43712.0,26.7457,26.7457,26.7195,26.737,43712.0
2016-08-08 13:05:00,30.62,30.63,30.61,30.61,26660.0,26.737,26.7457,26.7282,26.7282,26660.0
2016-08-08 13:10:00,30.62,30.63,30.61,30.61,39924.0,26.737,26.7457,26.7282,26.7282,39924.0
2016-08-08 13:15:00,30.61,30.63,30.61,30.63,47708.0,26.7282,26.7457,26.7282,26.7457,47708.0
2016-08-08 13:20:00,30.63,30.64,30.62,30.63,18852.0,26.7457,26.7544,26.737,26.7457,18852.0
2016-08-08 13:25:00,30.62,30.63,30.62,30.63,16064.0,26.737,26.7457,26.737,26.7457,16064.0
2016-08-08 13:30:00,30.63,30.63,30.61,30.62,24036.0,26.7457,26.7457,26.7282,26.737,24036.0
2016-08-08 13:35:00,30.62,30.62,30.61,30.61,9316.0,26.737,26.737,26.7282,26.7282,9316.0
2016-08-08 13:40:00,30.61,30.62,30.61,30.61,15944.0,26.7282,26.737,26.7282,26.7282,15944.0
2016-08-08 13:45:00,30.61,30.61,30.6,30.6,12688.0,26.7282,26.7282,26.7195,26.7195,12688.0
2016-08-08 13:50:00,30.6,30.62,30.6,30.61,48708.0,26.7195,26.737,26.7195,26.7282,48708.0
2016-08-08 13:55:00,30.62,30.63,30.61,30.63,27852.0,26.737,26.7457,26.7282,26.7457,27852.0
2016-08-08 14:00:00,30.62,30.62,30.6,30.6,26728.0,26.737,26.737,26.7195,26.7195,26728.0
2016-08-08 14:05:00,30.61,30.61,30.6,30.6,5492.0,26.7282,26.7282,26.7195,26.7195,5492.0
2016-08-08 14:10:00,30.6,30.61,30.59,30.59,15260.0,26.7195,26.7282,26.7108,26.7108,15260.0
2016-08-08 14:15:00,30.6,30.6,30.57,30.59,33560.0,26.7195,26.7195,26.6933,26.7108,33560.0
2016-08-08 14:20:00,30.57,30.57,30.56,30.56,36828.0,26.6933,26.6933,26.6846,26.6846,36828.0
2016-08-08 14:25:00,30.57,30.57,30.55,30.56,25636.0,26.6933,26.6933,26.6759,26.6846,25636.0
2016-08-08 14:30:00,30.56,30.58,30.56,30.58,30124.0,26.6846,26.702,26.6846,26.702,30124.0
2016-08-08 14:35:00,30.58,30.59,30.58,30.58,103820.0,26.702,26.7108,26.702,26.702,103820.0
2016-08-08 14:40:00,30.58,30.59,30.57,30.58,14984.0,26.702,26.7108,26.6933,26.702,14984.0
2016-08-08 14:45:00,30.57,30.6,30.57,30.6,45240.0,26.6933,26.7195,26.6933,26.7195,45240.0
2016-08-08 14:50:00,30.59,30.6,30.59,30.59,45700.0,26.7108,26.7195,26.7108,26.7108,45700.0
2016-08-08 14:55:00,30.59,30.6,30.58,30.58,26100.0,26.7108,26.7195,26.702,26.702,26100.0
2016-08-08 15:00:00,30.59,30.59,30.58,30.59,69348.0,26.7108,26.7108,26.702,26.7108,69348.0
2016-08-08 15:05:00,30.59,30.6,30.58,30.6,10316.0,26.7108,26.7195,26.702,26.7195,10316.0
2016-08-08 15:10:00,30.6,30.6,30.59,30.59,43252.0,26.7195,26.7195,26.7108,26.7108,43252.0
2016-08-08 15:15:00,30.6,30.61,30.6,30.6,20936.0,26.7195,26.7282,26.7195,26.7195,20936.0
2016-08-08 15:20:00,30.59,30.6,30.59,30.59,8040.0,26.7108,26.7195,26.7108,26.7108,8040.0
2016-08-08 15:25:00,30.59,30.59,30.59,30.59,20644.0,26.7108,26.7108,26.7108,26.7108,20644.0
2016-08-08 15:30:00,30.59,30.6,30.59,30.6,13820.0,26.7108,26.7195,26.7108,26.7195,13820.0
2016-08-08 15:35:00,30.6,30.6,30.58,30.59,36360.0,26.7195,26.7195,26.702,26.7108,36360.0
2016-08-08 15:40:00,30.59,30.59,30.58,30.59,82520.0,26.7108,26.7108,26.702,26.7108,82520.0
2016-08-08 15:45:00,30.59,30.61,30.59,30.61,55052.0,26.7108,26.7282,26.7108,26.7282,55052.0
2016-08-08 15:50:00,30.61,30.61,30.59,30.59,58440.0,26.7282,26.7282,26.7108,26.7108,58440.0
2016-08-08 15:55:00,30.59,30.61,30.59,30.61,113652.0,26.7108,26.7282,26.7108,26.7282,113652.0
2016-08-09 09:30:00,30.62,30.65,30.59,30.65,75460.0,26.737,26.7632,26.7108,26.7632,75460.0
2016-08-09 09:35:00,30.65,30.65,30.61,30.61,23304.0,26.7632,26.7632,26.7282,26.7282,23304.0
2016-08-09 09:40:00,30.64,30.66,30.62,30.63,43952.0,26.7544,26.7719,26.737,26.7457,43952.0
2016-08-09 09:45:00,30.62,30.65,30.6,30.65,34072.0,26.737,26.7632,26.7195,26.7632,34072.0
2016-08-09 09:50:00,30.66,30.68,30.66,30.66,32516.0,26.7719,26.7894,26.7719,26.7719,32516.0
2016-08-09 09:55:00,30.66,30.66,30.64,30.64,4400.0,26.7719,26.7719,26.7544,26.7544,4400.0
2016-08-09 10:00:00,30.64,30.66,30.61,30.66,23052.0,26.7544,26.7719,26.7282,26.7719,23052.0
2016-08-09 10:05:00,30.65,30.66,30.61,30.61,16396.0,26.7632,26.7719,26.7282,26.7282,16396.0
2016-08-09 10:10:00,30.62,30.68,30.62,30.68,34480.0,26.737,26.7894,26.737,26.7894,34480.0
2016-08-09 10:15:00,30.69,30.7,30.68,30.68,19904.0,26.7981,26.8068,26.7894,26.7894,19904.0
2016-08-09 10:20:00,30.7,30.7,30.67,30.68,10848.0,26.8068,26.8068,26.7806,26.7894,10848.0
2016-08-09 10:25:00,30.69,30.69,30.67,30.67,26544.0,26.7981,26.7981,26.7806,26.7806,26544.0
2016-08-09 10:30:00,30.67,30.68,30.66,30.66,67184.0,26.7806,26.7894,26.7719,26.7719,67184.0
2016-08-09 10:35:00,30.67,30.69,30.65,30.68,24824.0,26.7806,26.7981,26.7632,26.7894,24824.0
2016-08-09 10:40:00,30.68,30.68,30.64,30.67,25284.0,26.7894,26.7894,26.7544,26.7806,25284.0
2016-08-09 10:45:00,30.67,30.68,30.65,30.66,23772.0,26.7806,26.7894,26.7632,26.7719,23772.0
2016-08-09 10:50:00,30.67,30.67,30.63,30.64,29300.0,26.7806,26.7806,26.7457,26.7544,29300.0
2016-08-09 10:55:00,30.64,30.65,30.64,30.65,31248.0,26.7544,26.7632,26.7544,26.7632,31248.0
2016-08-09 11:00:00,30.65,30.66,30.64,30.65,26856.0,26.7632,26.7719,26.7544,26.7632,26856.0
2016-08-09 11:05:00,30.64,30.67,30.64,30.65,22016.0,26.7544,26.7806,26.7544,26.7632,22016.0
2016-08-09 11:10:00,30.66,30.68,30.64,30.68,72932.0,26.7719,26.7894,26.7544,26.7894,72932.0
2016-08-09 11:15:00,30.68,30.68,30.65,30.66,15696.0,26.7894,26.7894,26.7632,26.7719,15696.0
2016-08-09 11:20:00,30.66,30.67,30.64,30.66,18096.0,26.7719,26.7806,26.7544,26.7719,18096.0
2016-08-09 11:25:00,30.66,30.66,30.64,30.66,11688.0,26.7719,26.7719,26.7544,26.7719,11688.0
2016-08-09 11:30:00,30.66,30.67,30.65,30.67,36656.0,26.7719,26.7806,26.7632,26.7806,36656.0
2016-08-09 11:35:00,30.66,30.66,30.65,30.65,7912.0,26.7719,26.7719,26.7632,26.7632,7912.0
2016-08-09 11:40:00,30.66,30.67,30.65,30.67,33352.0,26.7719,26.7806,26.7632,26.7806,33352.0
2016-08-09 11:45:00,30.67,30.68,30.67,30.68,5224.0,26.7806,26.7894,26.7806,26.7894,5224.0
2016-08-09 11:50:00,30.66,30.67,30.64,30.65,46888.0,26.7719,26.7806,26.7544,26.7632,46888.0
2016-08-09 11:55:00,30.66,30.67,30.65,30.67,22444.0,26.7719,26.7806,26.7632,26.7806,22444.0
2016-08-09 12:00:00,30.66,30.67,30.66,30.67,41004.0,26.7719,26.7806,26.7719,26.7806,41004.0
2016-08-09 12:05:00,30.66,30.67,30.66,30.66,15284.0,26.7719,26.7806,26.7719,26.7719,15284.0
2016-08-09 12:10:00,30.66,30.67,30.66,30.66,8652.0,26.7719,26.7806,26.7719,26.7719,8652.0
2016-08-09 12:15:00,30.66,30.66,30.64,30.65,8236.0,26.7719,26.7719,26.7544,26.7632,8236.0
2016-08-09 12:20:00,30.65,30.65,30.6,30.61,25572.0,26.7632,26.7632,26.7195,26.7282,25572.0
2016-08-09 12:25:00,30.61,30.61,30.6,30.6,15424.0,26.7282,26.7282,26.7195,26.7195,15424.0
2016-08-09 12:30:00,30.6,30.6,30.58,30.58,6000.0,26.7195,26.7195,26.702,26.702,6000.0
2016-08-09 12:35:00,30.58,30.6,30.58,30.59,18140.0,26.702,26.7195,26.702,26.7108,18140.0
2016-08-09 12:40:00,30.59,30.6,30.59,30.6,16488.0,26.7108,26.7195,26.7108,26.7195,16488.0
2016-08-09 12:45:00,30.6,30.62,30.6,30.61,13764.0,26.7195,26.737,26.7195,26.7282,13764.0
2016-08-09 12:50:00,30.61,30.62,30.61,30.62,11300.0,26.7282,26.737,26.7282,26.737,11300.0
2016-08-09 12:55:00,30.62,30.62,30.61,30.61,22896.0,26.737,26.737,26.7282,26.7282,22896.0
2016-08-09 13:00:00,30.61,30.62,30.61,30.62,19004.0,26.7282,26.737,26.7282,26.737,19004.0
2016-08-09 13:05:00,30.62,30.64,30.62,30.63,13384.0,26.737,26.7544,26.737,26.7457,13384.0
2016-08-09 13:10:00,30.63,30.64,30.62,30.62,17788.0,26.7457,26.7544,26.737,26.737,17788.0
2016-08-09 13:15:00,30.62,30.64,30.62,30.63,20216.0,26.737,26.7544,26.737,26.7457,20216.0
2016-08-09 13:20:00,30.63,30.63,30.62,30.62,14820.0,26.7457,26.7457,26.737,26.737,14820.0
2016-08-09 13:25:00,30.62,30.62,30.6,30.61,12656.0,26.737,26.737,26.7195,26.7282,12656.0
2016-08-09 13:30:00,30.61,30.62,30.61,30.62,6800.0,26.7282,26.737,26.7282,26.737,6800.0
2016-08-09 13:35:00,30.63,30.63,30.61,30.61,12232.0,26.7457,26.7457,26.7282,26.7282,12232.0
2016-08-09 13:40:00,30.59,30.6,30.59,30.6,2800.0,26.7108,26.7195,26.7108,26.7195,2800.0
2016-08-09 13:45:00,30.6,30.61,30.59,30.61,62788.0,26.7195,26.7282,26.7108,26.7282,62788.0
2016-08-09 13:50:00,30.6,30.61,30.6,30.6,31408.0,26.7195,26.7282,26.7195,26.7195,31408.0
2016-08-09 13:55:00,30.6,30.61,30.6,30.61,29844.0,26.7195,26.7282,26.7195,26.7282,29844.0
2016-08-09 14:00:00,30.62,30.62,30.61,30.61,26072.0,26.737,26.737,26.7282,26.7282,26072.0
2016-08-09 14:05:00,30.61,30.61,30.6,30.61,22620.0,26.7282,26.7282,26.7195,26.7282,22620.0
2016-08-09 14:10:00,30.61,30.62,30.61,30.61,8648.0,26.7282,26.737,26.7282,26.7282,8648.0
2016-08-09 14:15:00,30.61,30.62,30.6,30.62,12444.0,26.7282,26.737,26.7195,26.737,12444.0
2016-08-09 14:20:00,30.61,30.61,30.6,30.6,5240.0,26.7282,26.7282,26.7195,26.7195,5240.0
2016-08-09 14:25:00,30.6,30.62,30.6,30.61,25432.0,26.7195,26.737,26.7195,26.7282,25432.0
2016-08-09 14:30:00,30.6,30.61,30.58,30.59,32256.0,26.7195,26.7282,26.702,26.7108,32256.0
2016-08-09 14:35:00,30.59,30.6,30.59,30.6,17296.0,26.7108,26.7195,26.7108,26.7195,17296.0
2016-08-09 14:40:00,30.6,30.6,30.59,30.6,27432.0,26.7195,26.7195,26.7108,26.7195,27432.0
2016-08-09 14:45:00,30.6,30.6,30.59,30.59,31444.0,26.7195,26.7195,26.7108,26.7108,31444.0
2016-08-09 14:50:00,30.59,30.61,30.59,30.6,19368.0,26.7108,26.7282,26.7108,26.7195,19368.0
2016-08-09 14:55:00,30.61,30.62,30.6,30.62,31308.0,26.7282,26.737,26.7195,26.737,31308.0
2016-08-09 15:00:00,30.62,30.62,30.61,30.61,111716.0,26.737,26.737,26.7282,26.7282,111716.0
2016-08-09 15:05:00,30.62,30.62,30.61,30.62,32752.0,26.737,26.737,26.7282,26.737,32752.0
2016-08-09 15:10:00,30.61,30.63,30.61,30.61,22848.0,26.7282,26.7457,26.7282,26.7282,22848.0
2016-08-09 15:15:00,30.61,30.61,30.6,30.6,14304.0,26.7282,26.7282,26.7195,26.7195,14304.0
2016-08-09 15:20:00,30.6,30.61,30.6,30.61,32200.0,26.7195,26.7282,26.7195,26.7282,32200.0
2016-08-09 15:25:00,30.61,30.63,30.61,30.62,50376.0,26.7282,26.7457,26.7282,26.737,50376.0
2016-08-09 15:30:00,30.63,30.63,30.61,30.63,33188.0,26.7457,26.7457,26.7282,26.7457,33188.0
2016-08-09 15:35:00,30.62,30.62,30.61,30.62,12004.0,26.737,26.737,26.7282,26.737,12004.0
2016-08-09 15:40:00,30.62,30.63,30.61,30.63,39424.0,26.737,26.7457,26.7282,26.7457,39424.0
2016-08-09 15:45:00,30.63,30.63,30.61,30.62,21552.0,26.7457,26.7457,26.7282,26.737,21552.0
2016-08-09 15:50:00,30.62,30.62,30.61,30.62,17440.0,26.737,26.737,26.7282,26.737,17440.0
2016-08-09 15:55:00,30.62,30.63,30.61,30.61,117356.0,26.737,26.7457,26.7282,26.7282,117356.0
2016-08-10 09:30:00,30.65,30.68,30.63,30.63,86016.0,26.7632,26.7894,26.7457,26.7457,86016.0
2016-08-10 09:35:00,30.63,30.63,30.57,30.58,66136.0,26.7457,26.7457,26.6933,26.702,66136.0
2016-08-10 09:40:00,30.6,30.6,30.56,30.59,40804.0,26.7195,26.7195,26.6846,26.7108,40804.0
2016-08-10 09:45:00,30.57,30.58,30.55,30.56,4400.0,26.6933,26.702,26.6759,26.6846,4400.0
2016-08-10 09:50:00,30.57,30.57,30.53,30.55,5588.0,26.6933,26.6933,26.6584,26.6759,5588.0
2016-08-10 09:55:00,30.56,30.58,30.53,30.53,15464.0,26.6846,26.702,26.6584,26.6584,15464.0
2016-08-10 10:00:00,30.53,30.54,30.52,30.54,17276.0,26.6584,26.6671,26.6497,26.6671,17276.0
2016-08-10 10:05:00,30.52,30.57,30.51,30.57,38308.0,26.6497,26.6933,26.6409,26.6933,38308.0
2016-08-10 10:10:00,30.57,30.57,30.53,30.53,44796.0,26.6933,26.6933,26.6584,26.6584,44796.0
2016-08-10 10:15:00,30.54,30.54,30.52,30.53,14940.0,26.6671,26.6671,26.6497,26.6584,14940.0
2016-08-10 10:20:00,30.52,30.59,30.52,30.59,42552.0,26.6497,26.7108,26.6497,26.7108,42552.0
2016-08-10 10:25:00,30.59,30.59,30.55,30.55,13404.0,26.7108,26.7108,26.6759,26.6759,13404.0
2016-08-10 10:30:00,30.56,30.58,30.54,30.56,45240.0,26.6846,26.702,26.6671,26.6846,45240.0
2016-08-10 10:35:00,30.57,30.6,30.56,30.56,40020.0,26.6933,26.7195,26.6846,26.6846,40020.0
2016-08-10 10:40:00,30.55,30.58,30.54,30.58,20924.0,26.6759,26.702,26.6671,26.702,20924.0
2016-08-10 10:45:00,30.58,30.58,30.55,30.57,23404.0,26.702,26.702,26.6759,26.6933,23404.0
2016-08-10 10:50:00,30.57,30.59,30.56,30.58,101692.0,26.6933,26.7108,26.6846,26.702,101692.0
2016-08-10 10:55:00,30.58,30.58,30.55,30.55,16500.0,26.702,26.702,26.6759,26.6759,16500.0
2016-08-10 11:00:00,30.55,30.57,30.55,30.56,27064.0,26.6759,26.6933,26.6759,26.6846,27064.0
2016-08-10 11:05:00,30.57,30.57,30.51,30.54,31180.0,26.6933,26.6933,26.6409,26.6671,31180.0
2016-08-10 11:10:00,30.52,30.53,30.47,30.47,43080.0,26.6497,26.6584,26.606,26.606,43080.0
2016-08-10 11:15:00,30.47,30.47,30.4,30.4,45340.0,26.606,26.606,26.5449,26.5449,45340.0
2016-08-10 11:20:00,30.39,30.39,30.37,30.38,141880.0,26.5361,26.5361,26.5187,26.5274,141880.0
2016-08-10 11:25:00,30.39,30.41,30.38,30.41,28408.0,26.5361,26.5536,26.5274,26.5536,28408.0
2016-08-10 11:30:00,30.4,30.4,30.34,30.35,22568.0,26.5449,26.5449,26.4925,26.5012,22568.0
2016-08-10 11:35:00,30.34,30.4,30.34,30.39,27816.0,26.4925,26.5449,26.4925,26.5361,27816.0
2016-08-10 11:40:00,30.39,30.39,30.36,30.38,23064.0,26.5361,26.5361,26.5099,26.5274,23064.0
2016-08-10 11:45:00,30.38,30.39,30.36,30.39,12268.0,26.5274,26.5361,26.5099,26.5361,12268.0
2016-08-10 11:50:00,30.4,30.42,30.4,30.42,34856.0,26.5449,26.5623,26.5449,26.5623,34856.0
2016-08-10 11:55:00,30.41,30.41,30.4,30.4,18588.0,26.5536,26.5536,26.5449,26.5449,18588.0
2016-08-10 12:00:00,30.4,30.42,30.39,30.42,126740.0,26.5449,26.5623,26.5361,26.5623,126740.0
2016-08-10 12:05:00,30.42,30.5,30.42,30.5,61148.0,26.5623,26.6322,26.5623,26.6322,61148.0
2016-08-10 12:10:00,30.5,30.5,30.49,30.5,14520.0,26.6322,26.6322,26.6235,26.6322,14520.0
2016-08-10 12:15:00,30.48,30.48,30.47,30.48,10660.0,26.6147,26.6147,26.606,26.6147,10660.0
2016-08-10 12:20:00,30.48,30.49,30.45,30.45,21636.0,26.6147,26.6235,26.5885,26.5885,21636.0
2016-08-10 12:25:00,30.46,30.47,30.46,30.46,11928.0,26.5973,26.606,26.5973,26.5973,11928.0
2016-08-10 12:30:00,30.46,30.48,30.45,30.48,16636.0,26.5973,26.6147,26.5885,26.6147,16636.0
2016-08-10 12:35:00,30.48,30.48,30.46,30.47,19532.0,26.6147,26.6147,26.5973,26.606,19532.0
2016-08-10 12:40:00,30.47,30.47,30.45,30.45,13840.0,26.606,26.606,26.5885,26.5885,13840.0
2016-08-10 12:45:00,30.45,30.47,30.45,30.47,6712.0,26.5885,26.606,26.5885,26.606,6712.0
2016-08-10 12:50:00,30.47,30.49,30.47,30.49,19412.0,26.606,26.6235,26.606,26.6235,19412.0
2016-08-10 12:55:00,30.49,30.49,30.48,30.49,21348.0,26.6235,26.6235,26.6147,26.6235,21348.0
2016-08-10 13:00:00,30.49,30.5,30.49,30.49,23936.0,26.6235,26.6322,26.6235,26.6235,23936.0
2016-08-10 13:05:00,30.49,30.5,30.48,30.49,10100.0,26.6235,26.6322,26.6147,26.6235,10100.0
2016-08-10 13:10:00,30.49,30.49,30.47,30.47,12056.0,26.6235,26.6235,26.606,26.606,12056.0
2016-08-10 13:15:00,30.47,30.47,30.44,30.44,7356.0,26.606,26.606,26.5798,26.5798,7356.0
2016-08-10 13:20:00,30.44,30.46,30.44,30.46,12740.0,26.5798,26.5973,26.5798,26.5973,12740.0
2016-08-10 13:25:00,30.46,30.48,30.45,30.48,38284.0,26.5973,26.6147,26.5885,26.6147,38284.0
2016-08-10 13:30:00,30.47,30.47,30.44,30.45,49808.0,26.606,26.606,26.5798,26.5885,49808.0
2016-08-10 13:35:00,30.45,30.48,30.45,30.47,50148.0,26.5885,26.6147,26.5885,26.606,50148.0
2016-08-10 13:40:00,30.46,30.51,30.46,30.5,48268.0,26.5973,26.6409,26.5973,26.6322,48268.0
2016-08-10 13:45:00,30.5,30.5,30.49,30.49,27736.0,26.6322,26.6322,26.6235,26.6235,27736.0
2016-08-10 13:50:00,30.48,30.49,30.47,30.47,17076.0,26.6147,26.6235,26.606,26.606,17076.0
2016-08-10 13:55:00,30.47,30.48,30.46,30.46,14788.0,26.606,26.6147,26.5973,26.5973,14788.0
2016-08-10 14:00:00,30.46,30.48,30.46,30.47,34796.0,26.5973,26.6147,26.5973,26.606,34796.0
2016-08-10 14:05:00,30.48,30.49,30.45,30.46,53436.0,26.6147,26.6235,26.5885,26.5973,53436.0
2016-08-10 14:10:00,30.46,30.47,30.44,30.44,287836.0,26.5973,26.606,26.5798,26.5798,287836.0
2016-08-10 14:15:00,30.44,30.45,30.42,30.42,38696.0,26.5798,26.5885,26.5623,26.5623,38696.0
2016-08-10 14:20:00,30.43,30.44,30.43,30.44,25384.0,26.5711,26.5798,26.5711,26.5798,25384.0
2016-08-10 14:25:00,30.44,30.44,30.41,30.42,46100.0,26.5798,26.5798,26.5536,26.5623,46100.0
2016-08-10 14:30:00,30.42,30.42,30.4,30.41,23528.0,26.5623,26.5623,26.5449,26.5536,23528.0
2016-08-10 14:35:00,30.4,30.42,30.4,30.41,75600.0,26.5449,26.5623,26.5449,26.5536,75600.0
2016-08-10 14:40:00,30.4,30.43,30.4,30.41,30832.0,26.5449,26.5711,26.5449,26.5536,30832.0
2016-08-10 14:45:00,30.41,30.43,30.41,30.42,22652.0,26.5536,26.5711,26.5536,26.5623,22652.0
2016-08-10 14:50:00,30.42,30.43,30.42,30.43,28876.0,26.5623,26.5711,26.5623,26.5711,28876.0
2016-08-10 14:55:00,30.42,30.42,30.41,30.41,20960.0,26.5623,26.5623,26.5536,26.5536,20960.0
2016-08-10 15:00:00,30.41,30.42,30.4,30.4,58156.0,26.5536,26.5623,26.5449,26.5449,58156.0
2016-08-10 15:05:00,30.41,30.44,30.41,30.44,51116.0,26.5536,26.5798,26.5536,26.5798,51116.0
2016-08-10 15:10:00,30.44,30.48,30.44,30.48,102192.0,26.5798,26.6147,26.5798,26.6147,102192.0
2016-08-10 15:15:00,30.48,30.49,30.48,30.49,67400.0,26.6147,26.6235,26.6147,26.6235,67400.0
2016-08-10 15:20:00,30.49,30.52,30.48,30.5,66352.0,26.6235,26.6497,26.6147,26.6322,66352.0
2016-08-10 15:25:00,30.5,30.5,30.47,30.47,18416.0,26.6322,26.6322,26.606,26.606,18416.0
2016-08-10 15:30:00,30.47,30.48,30.47,30.47,31260.0,26.606,26.6147,26.606,26.606,31260.0
2016-08-10 15:35:00,30.48,30.48,30.45,30.45,16920.0,26.6147,26.6147,26.5885,26.5885,16920.0
2016-08-10 15:40:00,30.46,30.48,30.45,30.45,31348.0,26.5973,26.6147,26.5885,26.5885,31348.0
2016-08-10 15:45:00,30.45,30.46,30.45,30.46,23348.0,26.5885,26.5973,26.5885,26.5973,23348.0
2016-08-10 15:50:00,30.45,30.47,30.44,30.47,21428.0,26.5885,26.606,26.5798,26.606,21428.0
2016-08-10 15:55:00,30.47,30.49,30.45,30.45,71144.0,26.606,26.6235,26.5885,26.5885,71144.0
2016-08-11 09:30:00,30.58,30.6,30.55,30.58,84140.0,26.702,26.7195,26.6759,26.702,84140.0
2016-08-11 09:35:00,30.59,30.63,30.58,30.61,25432.0,26.7108,26.7457,26.702,26.7282,25432.0
2016-08-11 09:40:00,30.61,30.64,30.61,30.61,13600.0,26.7282,26.7544,26.7282,26.7282,13600.0
2016-08-11 09:45:00,30.63,30.64,30.6,30.62,10168.0,26.7457,26.7544,26.7195,26.737,10168.0
2016-08-11 09:50:00,30.61,30.63,30.6,30.61,23736.0,26.7282,26.7457,26.7195,26.7282,23736.0
2016-08-11 09:55:00,30.61,30.61,30.54,30.55,12732.0,26.7282,26.7282,26.6671,26.6759,12732.0
2016-08-11 10:00:00,30.55,30.56,30.52,30.56,17536.0,26.6759,26.6846,26.6497,26.6846,17536.0
2016-08-11 10:05:00,30.54,30.56,30.5,30.5,15280.0,26.6671,26.6846,26.6322,26.6322,15280.0
2016-08-11 10:10:00,30.5,30.52,30.49,30.51,148100.0,26.6322,26.6497,26.6235,26.6409,148100.0
2016-08-11 10:15:00,30.51,30.53,30.5,30.52,9644.0,26.6409,26.6584,26.6322,26.6497,9644.0
2016-08-11 10:20:00,30.53,30.54,30.49,30.52,34540.0,26.6584,26.6671,26.6235,26.6497,34540.0
2016-08-11 10:25:00,30.53,30.53,30.52,30.52,6000.0,26.6584,26.6584,26.6497,26.6497,6000.0
2016-08-11 10:30:00,30.53,30.54,30.5,30.5,21148.0,26.6584,26.6671,26.6322,26.6322,21148.0
2016-08-11 10:35:00,30.51,30.54,30.5,30.53,10372.0,26.6409,26.6671,26.6322,26.6584,10372.0
2016-08-11 10:40:00,30.55,30.58,30.53,30.57,26548.0,26.6759,26.702,26.6584,26.6933,26548.0
2016-08-11 10:45:00,30.58,30.59,30.56,30.57,22200.0,26.702,26.7108,26.6846,26.6933,22200.0
2016-08-11 10:50:00,30.57,30.58,30.55,30.56,46228.0,26.6933,26.702,26.6759,26.6846,46228.0
2016-08-11 10:55:00,30.56,30.56,30.54,30.54,19200.0,26.6846,26.6846,26.6671,26.6671,19200.0
2016-08-11 11:00:00,30.54,30.56,30.54,30.56,11128.0,26.6671,26.6846,26.6671,26.6846,11128.0
2016-08-11 11:05:00,30.54,30.59,30.54,30.58,12128.0,26.6671,26.7108,26.6671,26.702,12128.0
2016-08-11 11:10:00,30.58,30.58,30.56,30.56,24660.0,26.702,26.702,26.6846,26.6846,24660.0
2016-08-11 11:15:00,30.56,30.59,30.56,30.59,26744.0,26.6846,26.7108,26.6846,26.7108,26744.0
2016-08-11 11:20:00,30.58,30.59,30.57,30.58,16612.0,26.702,26.7108,26.6933,26.702,16612.0
2016-08-11 11:25:00,30.58,30.62,30.58,30.62,40052.0,26.702,26.737,26.702,26.737,40052.0
2016-08-11 11:30:00,30.63,30.63,30.61,30.63,17452.0,26.7457,26.7457,26.7282,26.7457,17452.0
2016-08-11 11:35:00,30.64,30.64,30.63,30.64,42112.0,26.7544,26.7544,26.7457,26.7544,42112.0
2016-08-11 11:40:00,30.63,30.64,30.63,30.64,112652.0,26.7457,26.7544,26.7457,26.7544,112652.0
2016-08-11 11:45:00,30.64,30.64,30.61,30.62,8484.0,26.7544,26.7544,26.7282,26.737,8484.0
2016-08-11 11:50:00,30.64,30.64,30.61,30.61,17620.0,26.7544,26.7544,26.7282,26.7282,17620.0
2016-08-11 11:55:00,30.61,30.66,30.61,30.66,18800.0,26.7282,26.7719,26.7282,26.7719,18800.0
2016-08-11 12:00:00,30.66,30.67,30.63,30.64,29944.0,26.7719,26.7806,26.7457,26.7544,29944.0
2016-08-11 12:05:00,30.65,30.65,30.64,30.65,8176.0,26.7632,26.7632,26.7544,26.7632,8176.0
2016-08-11 12:10:00,30.65,30.66,30.65,30.65,16912.0,26.7632,26.7719,26.7632,26.7632,16912.0
2016-08-11 12:15:00,30.65,30.66,30.63,30.64,11956.0,26.7632,26.7719,26.7457,26.7544,11956.0
2016-08-11 12:20:00,30.64,30.66,30.64,30.66,67500.0,26.7544,26.7719,26.7544,26.7719,67500.0
2016-08-11 12:25:00,30.66,30.67,30.64,30.64,43600.0,26.7719,26.7806,26.7544,26.7544,43600.0
2016-08-11 12:30:00,30.64,30.64,30.63,30.64,12736.0,26.7544,26.7544,26.7457,26.7544,12736.0
2016-08-11 12:35:00,30.64,30.64,30.63,30.64,14832.0,26.7544,26.7544,26.7457,26.7544,14832.0
2016-08-11 12:40:00,30.62,30.64,30.62,30.63,22060.0,26.737,26.7544,26.737,26.7457,22060.0
2016-08-11 12:45:00,30.64,30.64,30.62,30.63,10564.0,26.7544,26.7544,26.737,26.7457,10564.0
2016-08-11 12:50:00,30.64,30.65,30.63,30.64,5552.0,26.7544,26.7632,26.7457,26.7544,5552.0
2016-08-11 12:55:00,30.64,30.64,30.63,30.64,4276.0,26.7544,26.7544,26.7457,26.7544,4276.0
2016-08-11 13:00:00,30.63,30.65,30.63,30.64,12656.0,26.7457,26.7632,26.7457,26.7544,12656.0
2016-08-11 13:05:00,30.65,30.65,30.64,30.64,20940.0,26.7632,26.7632,26.7544,26.7544,20940.0
2016-08-11 13:10:00,30.64,30.65,30.63,30.64,11348.0,26.7544,26.7632,26.7457,26.7544,11348.0
2016-08-11 13:15:00,30.63,30.63,30.61,30.62,8788.0,26.7457,26.7457,26.7282,26.737,8788.0
2016-08-11 13:20:00,30.62,30.63,30.61,30.61,32304.0,26.737,26.7457,26.7282,26.7282,32304.0
2016-08-11 13:25:00,30.6,30.62,30.6,30.61,25216.0,26.7195,26.737,26.7195,26.7282,25216.0
2016-08-11 13:30:00,30.61,30.61,30.61,30.61,7192.0,26.7282,26.7282,26.7282,26.7282,7192.0
2016-08-11 13:35:00,30.61,30.61,30.61,30.61,12276.0,26.7282,26.7282,26.7282,26.7282,12276.0
2016-08-11 13:40:00,30.61,30.61,30.6,30.61,6192.0,26.7282,26.7282,26.7195,26.7282,6192.0
2016-08-11 13:45:00,30.62,30.63,30.61,30.62,33264.0,26.737,26.7457,26.7282,26.737,33264.0
2016-08-11 13:50:00,30.63,30.64,30.63,30.64,24836.0,26.7457,26.7544,26.7457,26.7544,24836.0
2016-08-11 13:55:00,30.64,30.64,30.63,30.64,64764.0,26.7544,26.7544,26.7457,26.7544,64764.0
2016-08-11 14:00:00,30.64,30.64,30.63,30.64,121076.0,26.7544,26.7544,26.7457,26.7544,121076.0
2016-08-11 14:05:00,30.64,30.64,30.64,30.64,1200.0,26.7544,26.7544,26.7544,26.7544,1200.0
2016-08-11 14:10:00,30.64,30.65,30.63,30.64,14712.0,26.7544,26.7632,26.7457,26.7544,14712.0
2016-08-11 14:15:00,30.65,30.65,30.64,30.64,23904.0,26.7632,26.7632,26.7544,26.7544,23904.0
2016-08-11 14:20:00,30.65,30.66,30.64,30.66,27784.0,26.7632,26.7719,26.7544,26.7719,27784.0
2016-08-11 14:25:00,30.66,30.68,30.65,30.66,29176.0,26.7719,26.7894,26.7632,26.7719,29176.0
2016-08-11 14:30:00,30.66,30.66,30.64,30.66,34576.0,26.7719,26.7719,26.7544,26.7719,34576.0
2016-08-11 14:35:00,30.66,30.67,30.65,30.65,13680.0,26.7719,26.7806,26.7632,26.7632,13680.0
2016-08-11 14:40:00,30.65,30.65,30.64,30.65,16864.0,26.7632,26.7632,26.7544,26.7632,16864.0
2016-08-11 14:45:00,30.65,30.66,30.64,30.64,17796.0,26.7632,26.7719,26.7544,26.7544,17796.0
2016-08-11 14:50:00,30.65,30.67,30.64,30.64,53432.0,26.7632,26.7806,26.7544,26.7544,53432.0
2016-08-11 14:55:00,30.64,30.64,30.6,30.62,44996.0,26.7544,26.7544,26.7195,26.737,44996.0
2016-08-11 15:00:00,30.62,30.63,30.61,30.61,11012.0,26.737,26.7457,26.7282,26.7282,11012.0
2016-08-11 15:05:00,30.61,30.63,30.61,30.62,14736.0,26.7282,26.7457,26.7282,26.737,14736.0
2016-08-11 15:10:00,30.62,30.63,30.61,30.63,22332.0,26.737,26.7457,26.7282,26.7457,22332.0
2016-08-11 15:15:00,30.62,30.62,30.6,30.61,8580.0,26.737,26.737,26.7195,26.7282,8580.0
2016-08-11 15:20:00,30.61,30.61,30.6,30.61,22080.0,26.7282,26.7282,26.7195,26.7282,22080.0
2016-08-11 15:25:00,30.61,30.61,30.6,30.61,29736.0,26.7282,26.7282,26.7195,26.7282,29736.0
2016-08-11 15:30:00,30.61,30.62,30.6,30.61,13360.0,26.7282,26.737,26.7195,26.7282,13360.0
2016-08-11 15:35:00,30.62,30.62,30.6,30.61,33332.0,26.737,26.737,26.7195,26.7282,33332.0
2016-08-11 15:40:00,30.61,30.62,30.61,30.61,12356.0,26.7282,26.737,26.7282,26.7282,12356.0
2016-08-11 15:45:00,30.63,30.64,30.61,30.61,16480.0,26.7457,26.7544,26.7282,26.7282,16480.0
2016-08-11 15:50:00,30.61,30.62,30.61,30.62,266468.0,26.7282,26.737,26.7282,26.737,266468.0
2016-08-11 15:55:00,30.61,30.61,30.57,30.59,133348.0,26.7282,26.7282,26.6933,26.7108,133348.0
2016-08-12 09:30:00,30.5,30.56,30.47,30.51,155356.0,26.6322,26.6846,26.606,26.6409,155356.0
2016-08-12 09:35:00,30.52,30.55,30.48,30.49,140600.0,26.6497,26.6759,26.6147,26.6235,140600.0
2016-08-12 09:40:00,30.5,30.57,30.5,30.56,15640.0,26.6322,26.6933,26.6322,26.6846,15640.0
2016-08-12 09:45:00,30.56,30.58,30.55,30.56,26300.0,26.6846,26.702,26.6759,26.6846,26300.0
2016-08-12 09:50:00,30.55,30.58,30.54,30.57,16636.0,26.6759,26.702,26.6671,26.6933,16636.0
2016-08-12 09:55:00,30.57,30.58,30.56,30.56,60704.0,26.6933,26.702,26.6846,26.6846,60704.0
2016-08-12 10:00:00,30.56,30.58,30.55,30.57,40444.0,26.6846,26.702,26.6759,26.6933,40444.0
2016-08-12 10:05:00,30.57,30.57,30.53,30.54,37552.0,26.6933,26.6933,26.6584,26.6671,37552.0
2016-08-12 10:10:00,30.54,30.56,30.53,30.56,12388.0,26.6671,26.6846,26.6584,26.6846,12388.0
2016-08-12 10:15:00,30.55,30.56,30.55,30.56,12400.0,26.6759,26.6846,26.6759,26.6846,12400.0
2016-08-12 10:20:00,30.54,30.58,30.54,30.57,18156.0,26.6671,26.702,26.6671,26.6933,18156.0
2016-08-12 10:25:00,30.57,30.58,30.54,30.55,17068.0,26.6933,26.702,26.6671,26.6759,17068.0
2016-08-12 10:30:00,30.55,30.56,30.54,30.54,12412.0,26.6759,26.6846,26.6671,26.6671,12412.0
2016-08-12 10:35:00,30.53,30.56,30.53,30.55,13440.0,26.6584,26.6846,26.6584,26.6759,13440.0
2016-08-12 10:40:00,30.55,30.56,30.54,30.56,17352.0,26.6759,26.6846,26.6671,26.6846,17352.0
2016-08-12 10:45:00,30.56,30.58,30.56,30.57,20588.0,26.6846,26.702,26.6846,26.6933,20588.0
2016-08-12 10:50:00,30.57,30.63,30.57,30.62,43044.0,26.6933,26.7457,26.6933,26.737,43044.0
2016-08-12 10:55:00,30.62,30.63,30.61,30.61,12644.0,26.737,26.7457,26.7282,26.7282,12644.0
2016-08-12 11:00:00,30.61,30.62,30.6,30.6,6488.0,26.7282,26.737,26.7195,26.7195,6488.0
2016-08-12 11:05:00,30.6,30.6,30.59,30.59,17352.0,26.7195,26.7195,26.7108,26.7108,17352.0
2016-08-12 11:10:00,30.59,30.6,30.59,30.59,4464.0,26.7108,26.7195,26.7108,26.7108,4464.0
2016-08-12 11:15:00,30.59,30.6,30.59,30.59,16452.0,26.7108,26.7195,26.7108,26.7108,16452.0
2016-08-12 11:20:00,30.59,30.61,30.59,30.61,38160.0,26.7108,26.7282,26.7108,26.7282,38160.0
2016-08-12 11:25:00,30.61,30.61,30.61,30.61,11924.0,26.7282,26.7282,26.7282,26.7282,11924.0
2016-08-12 11:30:00,30.62,30.62,30.6,30.61,19900.0,26.737,26.737,26.7195,26.7282,19900.0
2016-08-12 11:35:00,30.6,30.6,30.57,30.57,28404.0,26.7195,26.7195,26.6933,26.6933,28404.0
2016-08-12 11:40:00,30.57,30.57,30.56,30.57,31400.0,26.6933,26.6933,26.6846,26.6933,31400.0
2016-08-12 11:45:00,30.56,30.57,30.56,30.57,22684.0,26.6846,26.6933,26.6846,26.6933,22684.0
2016-08-12 11:50:00,30.57,30.57,30.51,30.52,37352.0,26.6933,26.6933,26.6409,26.6497,37352.0
2016-08-12 11:55:00,30.51,30.53,30.51,30.52,36076.0,26.6409,26.6584,26.6409,26.6497,36076.0
2016-08-12 12:00:00,30.52,30.54,30.52,30.54,22048.0,26.6497,26.6671,26.6497,26.6671,22048.0
2016-08-12 12:05:00,30.53,30.54,30.48,30.49,23872.0,26.6584,26.6671,26.6147,26.6235,23872.0
2016-08-12 12:10:00,30.48,30.49,30.48,30.48,16388.0,26.6147,26.6235,26.6147,26.6147,16388.0
2016-08-12 12:15:00,30.48,30.49,30.45,30.45,10040.0,26.6147,26.6235,26.5885,26.5885,10040.0
2016-08-12 12:20:00,30.45,30.47,30.45,30.47,29724.0,26.5885,26.606,26.5885,26.606,29724.0
2016-08-12 12:25:00,30.47,30.47,30.45,30.45,37640.0,26.606,26.606,26.5885,26.5885,37640.0
2016-08-12 12:30:00,30.46,30.47,30.45,30.45,151760.0,26.5973,26.606,26.5885,26.5885,151760.0
2016-08-12 12:35:00,30.45,30.48,30.45,30.46,12988.0,26.5885,26.6147,26.5885,26.5973,12988.0
2016-08-12 12:40:00,30.47,30.47,30.46,30.47,25328.0,26.606,26.606,26.5973,26.606,25328.0
2016-08-12 12:45:00,30.47,30.48,30.46,30.47,21520.0,26.606,26.6147,26.5973,26.606,21520.0
2016-08-12 12:50:00,30.47,30.47,30.44,30.44,104908.0,26.606,26.606,26.5798,26.5798,104908.0
2016-08-12 12:55:00,30.45,30.47,30.45,30.46,21228.0,26.5885,26.606,26.5885,26.5973,21228.0
2016-08-12 13:00:00,30.46,30.46,30.43,30.44,55868.0,26.5973,26.5973,26.5711,26.5798,55868.0
2016-08-12 13:05:00,30.43,30.43,30.41,30.43,40796.0,26.5711,26.5711,26.5536,26.5711,40796.0
2016-08-12 13:10:00,30.43,30.46,30.43,30.46,13092.0,26.5711,26.5973,26.5711,26.5973,13092.0
2016-08-12 13:15:00,30.46,30.47,30.45,30.45,13408.0,26.5973,26.606,26.5885,26.5885,13408.0
2016-08-12 13:20:00,30.46,30.47,30.45,30.45,10836.0,26.5973,26.606,26.5885,26.5885,10836.0
2016-08-12 13:25:00,30.45,30.47,30.45,30.47,28392.0,26.5885,26.606,26.5885,26.606,28392.0
2016-08-12 13:30:00,30.46,30.47,30.46,30.47,5276.0,26.5973,26.606,26.5973,26.606,5276.0
2016-08-12 13:35:00,30.47,30.47,30.43,30.44,23096.0,26.606,26.606,26.5711,26.5798,23096.0
2016-08-12 13:40:00,30.44,30.45,30.44,30.45,14388.0,26.5798,26.5885,26.5798,26.5885,14388.0
2016-08-12 13:45:00,30.45,30.45,30.43,30.44,16656.0,26.5885,26.5885,26.5711,26.5798,16656.0
2016-08-12 13:50:00,30.45,30.46,30.45,30.46,32360.0,26.5885,26.5973,26.5885,26.5973,32360.0
2016-08-12 13:55:00,30.45,30.46,30.45,30.45,5700.0,26.5885,26.5973,26.5885,26.5885,5700.0
2016-08-12 14:00:00,30.45,30.46,30.45,30.45,13568.0,26.5885,26.5973,26.5885,26.5885,13568.0
2016-08-12 14:05:00,30.46,30.48,30.45,30.47,18992.0,26.5973,26.6147,26.5885,26.606,18992.0
2016-08-12 14:10:00,30.47,30.5,30.47,30.5,24852.0,26.606,26.6322,26.606,26.6322,24852.0
2016-08-12 14:15:00,30.51,30.51,30.5,30.5,39908.0,26.6409,26.6409,26.6322,26.6322,39908.0
2016-08-12 14:20:00,30.5,30.5,30.49,30.5,19088.0,26.6322,26.6322,26.6235,26.6322,19088.0
2016-08-12 14:25:00,30.5,30.5,30.49,30.5,4640.0,26.6322,26.6322,26.6235,26.6322,4640.0
2016-08-12 14:30:00,30.5,30.5,30.49,30.5,44412.0,26.6322,26.6322,26.6235,26.6322,44412.0
2016-08-12 14:35:00,30.5,30.5,30.49,30.5,10084.0,26.6322,26.6322,26.6235,26.6322,10084.0
2016-08-12 14:40:00,30.5,30.51,30.5,30.51,11952.0,26.6322,26.6409,26.6322,26.6409,11952.0
2016-08-12 14:45:00,30.51,30.53,30.51,30.52,17484.0,26.6409,26.6584,26.6409,26.6497,17484.0
2016-08-12 14:50:00,30.53,30.54,30.53,30.53,23188.0,26.6584,26.6671,26.6584,26.6584,23188.0
2016-08-12 14:55:00,30.53,30.53,30.52,30.53,22588.0,26.6584,26.6584,26.6497,26.6584,22588.0
2016-08-12 15:00:00,30.53,30.53,30.53,30.53,16360.0,26.6584,26.6584,26.6584,26.6584,16360.0
2016-08-12 15:05:00,30.53,30.54,30.53,30.53,45976.0,26.6584,26.6671,26.6584,26.6584,45976.0
2016-08-12 15:10:00,30.53,30.55,30.53,30.55,20360.0,26.6584,26.6759,26.6584,26.6759,20360.0
2016-08-12 15:15:00,30.55,30.56,30.54,30.55,6112.0,26.6759,26.6846,26.6671,26.6759,6112.0
2016-08-12 15:20:00,30.54,30.55,30.54,30.55,8936.0,26.6671,26.6759,26.6671,26.6759,8936.0
2016-08-12 15:25:00,30.55,30.55,30.55,30.55,134368.0,26.6759,26.6759,26.6759,26.6759,134368.0
2016-08-12 15:30:00,30.55,30.56,30.54,30.55,38768.0,26.6759,26.6846,26.6671,26.6759,38768.0
2016-08-12 15:35:00,30.56,30.56,30.55,30.56,13160.0,26.6846,26.6846,26.6759,26.6846,13160.0
2016-08-12 15:40:00,30.56,30.58,30.56,30.57,307808.0,26.6846,26.702,26.6846,26.6933,307808.0
2016-08-12 15:45:00,30.56,30.57,30.55,30.56,23580.0,26.6846,26.6933,26.6759,26.6846,23580.0
2016-08-12 15:50:00,30.56,30.56,30.55,30.55,19356.0,26.6846,26.6846,26.6759,26.6759,19356.0
2016-08-12 15:55:00,30.56,30.57,30.55,30.56,114472.0,26.6846,26.6933,26.6759,26.6846,114472.0
2016-08-15 09:30:00,30.63,30.68,30.61,30.68,65772.0,26.7457,26.7894,26.7282,26.7894,65772.0
2016-08-15 09:35:00,30.68,30.75,30.66,30.74,64756.0,26.7894,26.8505,26.7719,26.8418,64756.0
2016-08-15 09:40:00,30.75,30.75,30.73,30.75,17424.0,26.8505,26.8505,26.833,26.8505,17424.0
2016-08-15 09:45:00,30.76,30.79,30.73,30.76,13320.0,26.8592,26.8854,26.833,26.8592,13320.0
2016-08-15 09:50:00,30.76,30.77,30.75,30.76,22928.0,26.8592,26.868,26.8505,26.8592,22928.0
2016-08-15 09:55:00,30.75,30.75,30.72,30.75,20924.0,26.8505,26.8505,26.8243,26.8505,20924.0
2016-08-15 10:00:00,30.76,30.79,30.76,30.78,27472.0,26.8592,26.8854,26.8592,26.8767,27472.0
2016-08-15 10:05:00,30.8,30.8,30.76,30.77,14096.0,26.8941,26.8941,26.8592,26.868,14096.0
2016-08-15 10:10:00,30.78,30.79,30.76,30.79,8464.0,26.8767,26.8854,26.8592,26.8854,8464.0
2016-08-15 10:15:00,30.79,30.8,30.78,30.79,18532.0,26.8854,26.8941,26.8767,26.8854,18532.0
2016-08-15 10:20:00,30.8,30.82,30.8,30.81,42076.0,26.8941,26.9116,26.8941,26.9029,42076.0
2016-08-15 10:25:00,30.82,30.83,30.81,30.81,14456.0,26.9116,26.9203,26.9029,26.9029,14456.0
2016-08-15 10:30:00,30.82,30.84,30.81,30.82,15812.0,26.9116,26.9291,26.9029,26.9116,15812.0
2016-08-15 10:35:00,30.82,30.82,30.8,30.82,9792.0,26.9116,26.9116,26.8941,26.9116,9792.0
2016-08-15 10:40:00,30.82,30.83,30.8,30.81,46688.0,26.9116,26.9203,26.8941,26.9029,46688.0
2016-08-15 10:45:00,30.81,30.84,30.81,30.81,19600.0,26.9029,26.9291,26.9029,26.9029,19600.0
2016-08-15 10:50:00,30.81,30.82,30.8,30.81,13404.0,26.9029,26.9116,26.8941,26.9029,13404.0
2016-08-15 10:55:00,30.81,30.82,30.81,30.82,17524.0,26.9029,26.9116,26.9029,26.9116,17524.0
2016-08-15 11:00:00,30.81,30.82,30.81,30.82,16800.0,26.9029,26.9116,26.9029,26.9116,16800.0
2016-08-15 11:05:00,30.82,30.82,30.81,30.82,19156.0,26.9116,26.9116,26.9029,26.9116,19156.0
2016-08-15 11:10:00,30.82,30.82,30.8,30.81,6444.0,26.9116,26.9116,26.8941,26.9029,6444.0
2016-08-15 11:15:00,30.81,30.83,30.81,30.83,26144.0,26.9029,26.9203,26.9029,26.9203,26144.0
2016-08-15 11:20:00,30.83,30.83,30.82,30.82,62708.0,26.9203,26.9203,26.9116,26.9116,62708.0
2016-08-15 11:25:00,30.83,30.84,30.82,30.83,88284.0,26.9203,26.9291,26.9116,26.9203,88284.0
2016-08-15 11:30:00,30.83,30.84,30.83,30.84,204092.0,26.9203,26.9291,26.9203,26.9291,204092.0
2016-08-15 11:35:00,30.83,30.84,30.83,30.84,5300.0,26.9203,26.9291,26.9203,26.9291,5300.0
2016-08-15 11:40:00,30.84,30.84,30.83,30.83,6776.0,26.9291,26.9291,26.9203,26.9203,6776.0
2016-08-15 11:45:00,30.83,30.83,30.82,30.82,4464.0,26.9203,26.9203,26.9116,26.9116,4464.0
2016-08-15 11:50:00,30.82,30.83,30.81,30.82,7892.0,26.9116,26.9203,26.9029,26.9116,7892.0
2016-08-15 11:55:00,30.82,30.83,30.81,30.82,4096.0,26.9116,26.9203,26.9029,26.9116,4096.0
2016-08-15 12:00:00,30.83,30.84,30.83,30.84,16176.0,26.9203,26.9291,26.9203,26.9291,16176.0
2016-08-15 12:05:00,30.84,30.86,30.83,30.85,15044.0,26.9291,26.9465,26.9203,26.9378,15044.0
2016-08-15 12:10:00,30.85,30.85,30.84,30.85,5040.0,26.9378,26.9378,26.9291,26.9378,5040.0
2016-08-15 12:15:00,30.85,30.86,30.85,30.86,30412.0,26.9378,26.9465,26.9378,26.9465,30412.0
2016-08-15 12:20:00,30.86,30.88,30.86,30.86,16664.0,26.9465,26.964,26.9465,26.9465,16664.0
2016-08-15 12:25:00,30.87,30.88,30.86,30.88,37556.0,26.9553,26.964,26.9465,26.964,37556.0
2016-08-15 12:30:00,30.88,30.88,30.87,30.88,12300.0,26.964,26.964,26.9553,26.964,12300.0
2016-08-15 12:35:00,30.89,30.89,30.87,30.88,10016.0,26.9727,26.9727,26.9553,26.964,10016.0
2016-08-15 12:40:00,30.88,30.88,30.86,30.88,29480.0,26.964,26.964,26.9465,26.964,29480.0
2016-08-15 12:45:00,30.88,30.88,30.86,30.86,22216.0,26.964,26.964,26.9465,26.9465,22216.0
2016-08-15 12:50:00,30.86,30.88,30.86,30.87,30036.0,26.9465,26.964,26.9465,26.9553,30036.0
2016-08-15 12:55:00,30.86,30.86,30.85,30.86,9592.0,26.9465,26.9465,26.9378,26.9465,9592.0
2016-08-15 13:00:00,30.86,30.87,30.86,30.86,6952.0,26.9465,26.9553,26.9465,26.9465,6952.0
2016-08-15 13:05:00,30.85,30.86,30.85,30.86,5520.0,26.9378,26.9465,26.9378,26.9465,5520.0
2016-08-15 13:10:00,30.86,30.86,30.84,30.84,10032.0,26.9465,26.9465,26.9291,26.9291,10032.0
2016-08-15 13:15:00,30.85,30.86,30.84,30.86,11944.0,26.9378,26.9465,26.9291,26.9465,11944.0
2016-08-15 13:20:00,30.86,30.86,30.85,30.86,16476.0,26.9465,26.9465,26.9378,26.9465,16476.0
2016-08-15 13:25:00,30.86,30.87,30.85,30.87,8900.0,26.9465,26.9553,26.9378,26.9553,8900.0
2016-08-15 13:30:00,30.87,30.88,30.86,30.87,18276.0,26.9553,26.964,26.9465,26.9553,18276.0
2016-08-15 13:35:00,30.87,30.88,30.86,30.86,36048.0,26.9553,26.964,26.9465,26.9465,36048.0
2016-08-15 13:40:00,30.86,30.88,30.86,30.87,9572.0,26.9465,26.964,26.9465,26.9553,9572.0
2016-08-15 13:45:00,30.87,30.88,30.87,30.88,16928.0,26.9553,26.964,26.9553,26.964,16928.0
2016-08-15 13:50:00,30.89,30.89,30.88,30.89,9600.0,26.9727,26.9727,26.964,26.9727,9600.0
2016-08-15 13:55:00,30.88,30.88,30.88,30.88,7024.0,26.964,26.964,26.964,26.964,7024.0
2016-08-15 14:00:00,30.86,30.88,30.85,30.85,9032.0,26.9465,26.964,26.9378,26.9378,9032.0
2016-08-15 14:05:00,30.86,30.86,30.85,30.86,20016.0,26.9465,26.9465,26.9378,26.9465,20016.0
2016-08-15 14:10:00,30.85,30.85,30.84,30.85,44100.0,26.9378,26.9378,26.9291,26.9378,44100.0
2016-08-15 14:15:00,30.85,30.85,30.84,30.84,22952.0,26.9378,26.9378,26.9291,26.9291,22952.0
2016-08-15 14:20:00,30.84,30.84,30.83,30.84,8980.0,26.9291,26.9291,26.9203,26.9291,8980.0
2016-08-15 14:25:00,30.84,30.85,30.83,30.84,21916.0,26.9291,26.9378,26.9203,26.9291,21916.0
2016-08-15 14:30:00,30.84,30.84,30.83,30.84,60964.0,26.9291,26.9291,26.9203,26.9291,60964.0
2016-08-15 14:35:00,30.84,30.85,30.84,30.84,36724.0,26.9291,26.9378,26.9291,26.9291,36724.0
2016-08-15 14:40:00,30.85,30.87,30.84,30.87,69256.0,26.9378,26.9553,26.9291,26.9553,69256.0
2016-08-15 14:45:00,30.87,30.88,30.86,30.88,22012.0,26.9553,26.964,26.9465,26.964,22012.0
2016-08-15 14:50:00,30.88,30.89,30.88,30.88,16916.0,26.964,26.9727,26.964,26.964,16916.0
2016-08-15 14:55:00,30.88,30.88,30.86,30.86,59696.0,26.964,26.964,26.9465,26.9465,59696.0
2016-08-15 15:00:00,30.86,30.86,30.85,30.86,14092.0,26.9465,26.9465,26.9378,26.9465,14092.0
2016-08-15 15:05:00,30.86,30.87,30.86,30.86,15368.0,26.9465,26.9553,26.9465,26.9465,15368.0
2016-08-15 15:10:00,30.86,30.86,30.85,30.85,36148.0,26.9465,26.9465,26.9378,26.9378,36148.0
2016-08-15 15:15:00,30.85,30.86,30.83,30.84,43332.0,26.9378,26.9465,26.9203,26.9291,43332.0
2016-08-15 15:20:00,30.84,30.85,30.83,30.84,10872.0,26.9291,26.9378,26.9203,26.9291,10872.0
2016-08-15 15:25:00,30.83,30.83,30.83,30.83,22780.0,26.9203,26.9203,26.9203,26.9203,22780.0
2016-08-15 15:30:00,30.83,30.84,30.82,30.83,20636.0,26.9203,26.9291,26.9116,26.9203,20636.0
2016-08-15 15:35:00,30.83,30.84,30.82,30.83,66296.0,26.9203,26.9291,26.9116,26.9203,66296.0
2016-08-15 15:40:00,30.82,30.85,30.82,30.84,38904.0,26.9116,26.9378,26.9116,26.9291,38904.0
2016-08-15 15:45:00,30.84,30.84,30.83,30.83,14336.0,26.9291,26.9291,26.9203,26.9203,14336.0
2016-08-15 15:50:00,30.83,30.85,30.83,30.84,40744.0,26.9203,26.9378,26.9203,26.9291,40744.0
2016-08-15 15:55:00,30.84,30.85,30.83,30.84,94880.0,26.9291,26.9378,26.9203,26.9291,94880.0
2016-08-16 09:30:00,30.79,30.8,30.74,30.76,72156.0,26.8854,26.8941,26.8418,26.8592,72156.0
2016-08-16 09:35:00,30.75,30.75,30.67,30.7,69968.0,26.8505,26.8505,26.7806,26.8068,69968.0
2016-08-16 09:40:00,30.7,30.73,30.7,30.72,30796.0,26.8068,26.833,26.8068,26.8243,30796.0
2016-08-16 09:45:00,30.72,30.74,30.71,30.73,69140.0,26.8243,26.8418,26.8156,26.833,69140.0
2016-08-16 09:50:00,30.73,30.76,30.72,30.75,42256.0,26.833,26.8592,26.8243,26.8505,42256.0
2016-08-16 09:55:00,30.75,30.76,30.74,30.74,27916.0,26.8505,26.8592,26.8418,26.8418,27916.0
2016-08-16 10:00:00,30.73,30.77,30.72,30.77,75980.0,26.833,26.868,26.8243,26.868,75980.0
2016-08-16 10:05:00,30.77,30.77,30.74,30.75,50276.0,26.868,26.868,26.8418,26.8505,50276.0
2016-08-16 10:10:00,30.75,30.76,30.74,30.75,55832.0,26.8505,26.8592,26.8418,26.8505,55832.0
2016-08-16 10:15:00,30.75,30.75,30.7,30.7,49888.0,26.8505,26.8505,26.8068,26.8068,49888.0
2016-08-16 10:20:00,30.71,30.72,30.69,30.71,56464.0,26.8156,26.8243,26.7981,26.8156,56464.0
2016-08-16 10:25:00,30.71,30.72,30.68,30.69,66208.0,26.8156,26.8243,26.7894,26.7981,66208.0
2016-08-16 10:30:00,30.7,30.7,30.68,30.68,113484.0,26.8068,26.8068,26.7894,26.7894,113484.0
2016-08-16 10:35:00,30.69,30.71,30.68,30.71,170824.0,26.7981,26.8156,26.7894,26.8156,170824.0
2016-08-16 10:40:00,30.71,30.71,30.69,30.69,61024.0,26.8156,26.8156,26.7981,26.7981,61024.0
2016-08-16 10:45:00,30.69,30.69,30.66,30.67,146156.0,26.7981,26.7981,26.7719,26.7806,146156.0
2016-08-16 10:50:00,30.67,30.67,30.66,30.66,20096.0,26.7806,26.7806,26.7719,26.7719,20096.0
2016-08-16 10:55:00,30.67,30.67,30.65,30.66,41940.0,26.7806,26.7806,26.7632,26.7719,41940.0
2016-08-16 11:00:00,30.66,30.68,30.65,30.68,53784.0,26.7719,26.7894,26.7632,26.7894,53784.0
2016-08-16 11:05:00,30.67,30.68,30.67,30.67,52320.0,26.7806,26.7894,26.7806,26.7806,52320.0
2016-08-16 11:10:00,30.67,30.68,30.67,30.68,28720.0,26.7806,26.7894,26.7806,26.7894,28720.0
2016-08-16 11:15:00,30.68,30.71,30.68,30.7,53996.0,26.7894,26.8156,26.7894,26.8068,53996.0
2016-08-16 11:20:00,30.7,30.71,30.69,30.7,34468.0,26.8068,26.8156,26.7981,26.8068,34468.0
2016-08-16 11:25:00,30.7,30.7,30.67,30.68,53688.0,26.8068,26.8068,26.7806,26.7894,53688.0
2016-08-16 11:30:00,30.68,30.69,30.67,30.67,45536.0,26.7894,26.7981,26.7806,26.7806,45536.0
2016-08-16 11:35:00,30.67,30.68,30.67,30.67,34864.0,26.7806,26.7894,26.7806,26.7806,34864.0
2016-08-16 11:40:00,30.68,30.68,30.66,30.67,23556.0,26.7894,26.7894,26.7719,26.7806,23556.0
2016-08-16 11:45:00,30.67,30.68,30.67,30.68,20436.0,26.7806,26.7894,26.7806,26.7894,20436.0
2016-08-16 11:50:00,30.68,30.69,30.68,30.68,49012.0,26.7894,26.7981,26.7894,26.7894,49012.0
2016-08-16 11:55:00,30.68,30.73,30.68,30.7,104388.0,26.7894,26.833,26.7894,26.8068,104388.0
2016-08-16 12:00:00,30.7,30.7,30.67,30.67,43028.0,26.8068,26.8068,26.7806,26.7806,43028.0
2016-08-16 12:05:00,30.67,30.68,30.67,30.68,30584.0,26.7806,26.7894,26.7806,26.7894,30584.0
2016-08-16 12:10:00,30.68,30.68,30.67,30.68,16932.0,26.7894,26.7894,26.7806,26.7894,16932.0
2016-08-16 12:15:00,30.68,30.68,30.67,30.67,41740.0,26.7894,26.7894,26.7806,26.7806,41740.0
2016-08-16 12:20:00,30.67,30.67,30.65,30.66,28300.0,26.7806,26.7806,26.7632,26.7719,28300.0
2016-08-16 12:25:00,30.66,30.67,30.61,30.62,100748.0,26.7719,26.7806,26.7282,26.737,100748.0
2016-08-16 12:30:00,30.62,30.62,30.61,30.62,26872.0,26.737,26.737,26.7282,26.737,26872.0
2016-08-16 12:35:00,30.62,30.63,30.61,30.63,34400.0,26.737,26.7457,26.7282,26.7457,34400.0
2016-08-16 12:40:00,30.63,30.67,30.63,30.67,253376.0,26.7457,26.7806,26.7457,26.7806,253376.0
2016-08-16 12:45:00,30.66,30.67,30.66,30.67,70324.0,26.7719,26.7806,26.7719,26.7806,70324.0
2016-08-16 12:50:00,30.67,30.68,30.67,30.67,72952.0,26.7806,26.7894,26.7806,26.7806,72952.0
2016-08-16 12:55:00,30.67,30.68,30.67,30.68,60320.0,26.7806,26.7894,26.7806,26.7894,60320.0
2016-08-16 13:00:00,30.68,30.7,30.67,30.7,84852.0,26.7894,26.8068,26.7806,26.8068,84852.0
2016-08-16 13:05:00,30.7,30.7,30.68,30.68,68632.0,26.8068,26.8068,26.7894,26.7894,68632.0
2016-08-16 13:10:00,30.69,30.69,30.67,30.67,44132.0,26.7981,26.7981,26.7806,26.7806,44132.0
2016-08-16 13:15:00,30.67,30.68,30.66,30.66,30784.0,26.7806,26.7894,26.7719,26.7719,30784.0
2016-08-16 13:20:00,30.66,30.66,30.64,30.65,18400.0,26.7719,26.7719,26.7544,26.7632,18400.0
2016-08-16 13:25:00,30.65,30.67,30.65,30.67,26020.0,26.7632,26.7806,26.7632,26.7806,26020.0
2016-08-16 13:30:00,30.67,30.67,30.65,30.66,25684.0,26.7806,26.7806,26.7632,26.7719,25684.0
2016-08-16 13:35:00,30.66,30.67,30.66,30.67,32476.0,26.7719,26.7806,26.7719,26.7806,32476.0
2016-08-16 13:40:00,30.67,30.67,30.65,30.66,18940.0,26.7806,26.7806,26.7632,26.7719,18940.0
2016-08-16 13:45:00,30.65,30.67,30.65,30.67,60180.0,26.7632,26.7806,26.7632,26.7806,60180.0
2016-08-16 13:50:00,30.67,30.68,30.67,30.68,59316.0,26.7806,26.7894,26.7806,26.7894,59316.0
2016-08-16 13:55:00,30.68,30.68,30.67,30.68,43416.0,26.7894,26.7894,26.7806,26.7894,43416.0
2016-08-16 14:00:00,30.68,30.68,30.67,30.68,29020.0,26.7894,26.7894,26.7806,26.7894,29020.0
2016-08-16 14:05:00,30.69,30.69,30.68,30.68,38488.0,26.7981,26.7981,26.7894,26.7894,38488.0
2016-08-16 14:10:00,30.68,30.69,30.68,30.68,45776.0,26.7894,26.7981,26.7894,26.7894,45776.0
2016-08-16 14:15:00,30.68,30.68,30.67,30.67,71932.0,26.7894,26.7894,26.7806,26.7806,71932.0
2016-08-16 14:20:00,30.67,30.68,30.66,30.67,36404.0,26.7806,26.7894,26.7719,26.7806,36404.0
2016-08-16 14:25:00,30.67,30.7,30.66,30.69,68920.0,26.7806,26.8068,26.7719,26.7981,68920.0
2016-08-16 14:30:00,30.69,30.69,30.68,30.68,31032.0,26.7981,26.7981,26.7894,26.7894,31032.0
2016-08-16 14:35:00,30.68,30.7,30.68,30.69,46752.0,26.7894,26.8068,26.7894,26.7981,46752.0
2016-08-16 14:40:00,30.69,30.7,30.69,30.7,39428.0,26.7981,26.8068,26.7981,26.8068,39428.0
2016-08-16 14:45:00,30.7,30.7,30.68,30.7,47336.0,26.8068,26.8068,26.7894,26.8068,47336.0
2016-08-16 14:50:00,30.69,30.71,30.69,30.7,49272.0,26.7981,26.8156,26.7981,26.8068,49272.0
2016-08-16 14:55:00,30.7,30.7,30.69,30.7,26416.0,26.8068,26.8068,26.7981,26.8068,26416.0
2016-08-16 15:00:00,30.7,30.7,30.69,30.7,43620.0,26.8068,26.8068,26.7981,26.8068,43620.0
2016-08-16 15:05:00,30.7,30.71,30.7,30.7,132524.0,26.8068,26.8156,26.8068,26.8068,132524.0
2016-08-16 15:10:00,30.7,30.7,30.68,30.69,88204.0,26.8068,26.8068,26.7894,26.7981,88204.0
2016-08-16 15:15:00,30.69,30.7,30.68,30.69,40440.0,26.7981,26.8068,26.7894,26.7981,40440.0
2016-08-16 15:20:00,30.69,30.71,30.69,30.71,60584.0,26.7981,26.8156,26.7981,26.8156,60584.0
2016-08-16 15:25:00,30.7,30.71,30.7,30.7,41824.0,26.8068,26.8156,26.8068,26.8068,41824.0
2016-08-16 15:30:00,30.7,30.71,30.7,30.7,68436.0,26.8068,26.8156,26.8068,26.8068,68436.0
2016-08-16 15:35:00,30.7,30.71,30.68,30.68,39348.0,26.8068,26.8156,26.7894,26.7894,39348.0
2016-08-16 15:40:00,30.68,30.69,30.68,30.68,48080.0,26.7894,26.7981,26.7894,26.7894,48080.0
2016-08-16 15:45:00,30.68,30.69,30.68,30.68,51396.0,26.7894,26.7981,26.7894,26.7894,51396.0
2016-08-16 15:50:00,30.68,30.68,30.66,30.66,60516.0,26.7894,26.7894,26.7719,26.7719,60516.0
2016-08-16 15:55:00,30.66,30.66,30.61,30.64,310224.0,26.7719,26.7719,26.7282,26.7544,310224.0
2016-08-17 09:30:00,30.59,30.67,30.58,30.58,117260.0,26.7108,26.7806,26.702,26.702,117260.0
2016-08-17 09:35:00,30.57,30.58,30.5,30.5,18716.0,26.6933,26.702,26.6322,26.6322,18716.0
2016-08-17 09:40:00,30.51,30.52,30.5,30.5,13984.0,26.6409,26.6497,26.6322,26.6322,13984.0
2016-08-17 09:45:00,30.51,30.55,30.51,30.55,91128.0,26.6409,26.6759,26.6409,26.6759,91128.0
2016-08-17 09:50:00,30.55,30.57,30.53,30.55,18660.0,26.6759,26.6933,26.6584,26.6759,18660.0
2016-08-17 09:55:00,30.55,30.55,30.5,30.51,85228.0,26.6759,26.6759,26.6322,26.6409,85228.0
2016-08-17 10:00:00,30.5,30.52,30.48,30.5,75932.0,26.6322,26.6497,26.6147,26.6322,75932.0
2016-08-17 10:05:00,30.5,30.53,30.5,30.52,34460.0,26.6322,26.6584,26.6322,26.6497,34460.0
2016-08-17 10:10:00,30.51,30.54,30.51,30.53,40624.0,26.6409,26.6671,26.6409,26.6584,40624.0
2016-08-17 10:15:00,30.53,30.54,30.52,30.53,17544.0,26.6584,26.6671,26.6497,26.6584,17544.0
2016-08-17 10:20:00,30.54,30.54,30.51,30.53,88412.0,26.6671,26.6671,26.6409,26.6584,88412.0
2016-08-17 10:25:00,30.53,30.56,30.52,30.56,91308.0,26.6584,26.6846,26.6497,26.6846,91308.0
2016-08-17 10:30:00,30.56,30.59,30.55,30.55,111572.0,26.6846,26.7108,26.6759,26.6759,111572.0
2016-08-17 10:35:00,30.55,30.56,30.5,30.51,108004.0,26.6759,26.6846,26.6322,26.6409,108004.0
2016-08-17 10:40:00,30.51,30.52,30.49,30.5,235252.0,26.6409,26.6497,26.6235,26.6322,235252.0
2016-08-17 10:45:00,30.5,30.53,30.5,30.5,146388.0,26.6322,26.6584,26.6322,26.6322,146388.0
2016-08-17 10:50:00,30.5,30.51,30.49,30.51,140668.0,26.6322,26.6409,26.6235,26.6409,140668.0
2016-08-17 10:55:00,30.51,30.52,30.5,30.5,112060.0,26.6409,26.6497,26.6322,26.6322,112060.0
2016-08-17 11:00:00,30.5,30.51,30.49,30.49,85096.0,26.6322,26.6409,26.6235,26.6235,85096.0
2016-08-17 11:05:00,30.49,30.5,30.48,30.5,87916.0,26.6235,26.6322,26.6147,26.6322,87916.0
2016-08-17 11:10:00,30.5,30.5,30.49,30.5,102516.0,26.6322,26.6322,26.6235,26.6322,102516.0
2016-08-17 11:15:00,30.5,30.53,30.5,30.52,114632.0,26.6322,26.6584,26.6322,26.6497,114632.0
2016-08-17 11:20:00,30.52,30.53,30.47,30.48,104632.0,26.6497,26.6584,26.606,26.6147,104632.0
2016-08-17 11:25:00,30.48,30.49,30.44,30.45,102244.0,26.6147,26.6235,26.5798,26.5885,102244.0
2016-08-17 11:30:00,30.44,30.46,30.43,30.45,188804.0,26.5798,26.5973,26.5711,26.5885,188804.0
2016-08-17 11:35:00,30.44,30.44,30.41,30.41,41628.0,26.5798,26.5798,26.5536,26.5536,41628.0
2016-08-17 11:40:00,30.41,30.43,30.41,30.43,24284.0,26.5536,26.5711,26.5536,26.5711,24284.0
2016-08-17 11:45:00,30.43,30.43,30.42,30.42,26208.0,26.5711,26.5711,26.5623,26.5623,26208.0
2016-08-17 11:50:00,30.43,30.45,30.43,30.43,139692.0,26.5711,26.5885,26.5711,26.5711,139692.0
2016-08-17 11:55:00,30.43,30.45,30.43,30.43,120804.0,26.5711,26.5885,26.5711,26.5711,120804.0
2016-08-17 12:00:00,30.43,30.44,30.43,30.43,27160.0,26.5711,26.5798,26.5711,26.5711,27160.0
2016-08-17 12:05:00,30.43,30.45,30.42,30.45,30164.0,26.5711,26.5885,26.5623,26.5885,30164.0
2016-08-17 12:10:00,30.46,30.46,30.45,30.45,31128.0,26.5973,26.5973,26.5885,26.5885,31128.0
2016-08-17 12:15:00,30.45,30.46,30.45,30.45,23028.0,26.5885,26.5973,26.5885,26.5885,23028.0
2016-08-17 12:20:00,30.45,30.47,30.45,30.47,19444.0,26.5885,26.606,26.5885,26.606,19444.0
2016-08-17 12:25:00,30.47,30.47,30.46,30.46,17860.0,26.606,26.606,26.5973,26.5973,17860.0
2016-08-17 12:30:00,30.46,30.46,30.45,30.45,25972.0,26.5973,26.5973,26.5885,26.5885,25972.0
2016-08-17 12:35:00,30.45,30.46,30.45,30.46,23200.0,26.5885,26.5973,26.5885,26.5973,23200.0
2016-08-17 12:40:00,30.46,30.47,30.45,30.47,22400.0,26.5973,26.606,26.5885,26.606,22400.0
2016-08-17 12:45:00,30.47,30.58,30.47,30.58,133588.0,26.606,26.702,26.606,26.702,133588.0
2016-08-17 12:50:00,30.58,30.6,30.58,30.58,160212.0,26.702,26.7195,26.702,26.702,160212.0
2016-08-17 12:55:00,30.59,30.59,30.58,30.58,93228.0,26.7108,26.7108,26.702,26.702,93228.0
2016-08-17 13:00:00,30.58,30.6,30.58,30.6,117960.0,26.702,26.7195,26.702,26.7195,117960.0
2016-08-17 13:05:00,30.6,30.6,30.59,30.59,121364.0,26.7195,26.7195,26.7108,26.7108,121364.0
2016-08-17 13:10:00,30.59,30.59,30.58,30.58,95560.0,26.7108,26.7108,26.702,26.702,95560.0
2016-08-17 13:15:00,30.58,30.58,30.56,30.56,115568.0,26.702,26.702,26.6846,26.6846,115568.0
2016-08-17 13:20:00,30.56,30.56,30.53,30.54,25596.0,26.6846,26.6846,26.6584,26.6671,25596.0
2016-08-17 13:25:00,30.54,30.54,30.52,30.53,132720.0,26.6671,26.6671,26.6497,26.6584,132720.0
2016-08-17 13:30:00,30.53,30.53,30.52,30.53,99112.0,26.6584,26.6584,26.6497,26.6584,99112.0
2016-08-17 13:35:00,30.53,30.56,30.53,30.56,101888.0,26.6584,26.6846,26.6584,26.6846,101888.0
2016-08-17 13:40:00,30.57,30.57,30.53,30.53,35112.0,26.6933,26.6933,26.6584,26.6584,35112.0
2016-08-17 13:45:00,30.53,30.54,30.52,30.53,43220.0,26.6584,26.6671,26.6497,26.6584,43220.0
2016-08-17 13:50:00,30.53,30.53,30.49,30.5,36100.0,26.6584,26.6584,26.6235,26.6322,36100.0
2016-08-17 13:55:00,30.5,30.5,30.48,30.48,32296.0,26.6322,26.6322,26.6147,26.6147,32296.0
2016-08-17 14:00:00,30.48,30.54,30.43,30.54,387408.0,26.6147,26.6671,26.5711,26.6671,387408.0
2016-08-17 14:05:00,30.52,30.55,30.5,30.54,72944.0,26.6497,26.6759,26.6322,26.6671,72944.0
2016-08-17 14:10:00,30.54,30.59,30.54,30.59,54340.0,26.6671,26.7108,26.6671,26.7108,54340.0
2016-08-17 14:15:00,30.59,30.59,30.55,30.58,142852.0,26.7108,26.7108,26.6759,26.702,142852.0
2016-08-17 14:20:00,30.58,30.59,30.55,30.55,136824.0,26.702,26.7108,26.6759,26.6759,136824.0
2016-08-17 14:25:00,30.55,30.59,30.55,30.58,180600.0,26.6759,26.7108,26.6759,26.702,180600.0
2016-08-17 14:30:00,30.58,30.59,30.55,30.59,180548.0,26.702,26.7108,26.6759,26.7108,180548.0
2016-08-17 14:35:00,30.59,30.59,30.56,30.57,163968.0,26.7108,26.7108,26.6846,26.6933,163968.0
2016-08-17 14:40:00,30.57,30.58,30.53,30.53,130748.0,26.6933,26.702,26.6584,26.6584,130748.0
2016-08-17 14:45:00,30.53,30.57,30.53,30.56,189548.0,26.6584,26.6933,26.6584,26.6846,189548.0
2016-08-17 14:50:00,30.56,30.56,30.52,30.54,137516.0,26.6846,26.6846,26.6497,26.6671,137516.0
2016-08-17 14:55:00,30.54,30.54,30.53,30.53,109120.0,26.6671,26.6671,26.6584,26.6584,109120.0
2016-08-17 15:00:00,30.54,30.54,30.5,30.51,45528.0,26.6671,26.6671,26.6322,26.6409,45528.0
2016-08-17 15:05:00,30.51,30.52,30.48,30.49,66124.0,26.6409,26.6497,26.6147,26.6235,66124.0
2016-08-17 15:10:00,30.49,30.49,30.46,30.48,53064.0,26.6235,26.6235,26.5973,26.6147,53064.0
2016-08-17 15:15:00,30.48,30.5,30.47,30.5,80916.0,26.6147,26.6322,26.606,26.6322,80916.0
2016-08-17 15:20:00,30.5,30.52,30.49,30.51,60332.0,26.6322,26.6497,26.6235,26.6409,60332.0
2016-08-17 15:25:00,30.52,30.54,30.51,30.51,45872.0,26.6497,26.6671,26.6409,26.6409,45872.0
2016-08-17 15:30:00,30.51,30.52,30.51,30.52,42480.0,26.6409,26.6497,26.6409,26.6497,42480.0
2016-08-17 15:35:00,30.52,30.53,30.51,30.53,28148.0,26.6497,26.6584,26.6409,26.6584,28148.0
2016-08-17 15:40:00,30.54,30.56,30.54,30.55,275380.0,26.6671,26.6846,26.6671,26.6759,275380.0
2016-08-17 15:45:00,30.56,30.56,30.55,30.55,311484.0,26.6846,26.6846,26.6759,26.6759,311484.0
2016-08-17 15:50:00,30.55,30.56,30.55,30.56,398996.0,26.6759,26.6846,26.6759,26.6846,398996.0
2016-08-17 15:55:00,30.56,30.56,30.54,30.55,459888.0,26.6846,26.6846,26.6671,26.6759,459888.0
2016-08-18 09:30:00,30.57,30.63,30.55,30.61,229488.0,26.6933,26.7457,26.6759,26.7282,229488.0
2016-08-18 09:35:00,30.63,30.64,30.6,30.61,40108.0,26.7457,26.7544,26.7195,26.7282,40108.0
2016-08-18 09:40:00,30.6,30.6,30.55,30.55,11748.0,26.7195,26.7195,26.6759,26.6759,11748.0
2016-08-18 09:45:00,30.59,30.63,30.58,30.61,18232.0,26.7108,26.7457,26.702,26.7282,18232.0
2016-08-18 09:50:00,30.61,30.61,30.58,30.59,18564.0,26.7282,26.7282,26.702,26.7108,18564.0
2016-08-18 09:55:00,30.6,30.63,30.6,30.61,10240.0,26.7195,26.7457,26.7195,26.7282,10240.0
2016-08-18 10:00:00,30.61,30.68,30.61,30.68,132844.0,26.7282,26.7894,26.7282,26.7894,132844.0
2016-08-18 10:05:00,30.68,30.7,30.64,30.64,16800.0,26.7894,26.8068,26.7544,26.7544,16800.0
2016-08-18 10:10:00,30.64,30.66,30.63,30.65,10232.0,26.7544,26.7719,26.7457,26.7632,10232.0
2016-08-18 10:15:00,30.65,30.67,30.65,30.65,12300.0,26.7632,26.7806,26.7632,26.7632,12300.0
2016-08-18 10:20:00,30.66,30.67,30.64,30.64,49448.0,26.7719,26.7806,26.7544,26.7544,49448.0
2016-08-18 10:25:00,30.64,30.65,30.63,30.65,21916.0,26.7544,26.7632,26.7457,26.7632,21916.0
2016-08-18 10:30:00,30.65,30.72,30.65,30.71,49212.0,26.7632,26.8243,26.7632,26.8156,49212.0
2016-08-18 10:35:00,30.71,30.74,30.69,30.73,16180.0,26.8156,26.8418,26.7981,26.833,16180.0
2016-08-18 10:40:00,30.72,30.73,30.71,30.72,40480.0,26.8243,26.833,26.8156,26.8243,40480.0
2016-08-18 10:45:00,30.72,30.73,30.71,30.72,24608.0,26.8243,26.833,26.8156,26.8243,24608.0
2016-08-18 10:50:00,30.73,30.74,30.72,30.72,16368.0,26.833,26.8418,26.8243,26.8243,16368.0
2016-08-18 10:55:00,30.72,30.76,30.72,30.74,26564.0,26.8243,26.8592,26.8243,26.8418,26564.0
2016-08-18 11:00:00,30.73,30.74,30.72,30.72,10200.0,26.833,26.8418,26.8243,26.8243,10200.0
2016-08-18 11:05:00,30.72,30.75,30.72,30.74,9680.0,26.8243,26.8505,26.8243,26.8418,9680.0
2016-08-18 11:10:00,30.74,30.74,30.72,30.73,14368.0,26.8418,26.8418,26.8243,26.833,14368.0
2016-08-18 11:15:00,30.73,30.73,30.71,30.72,30800.0,26.833,26.833,26.8156,26.8243,30800.0
2016-08-18 11:20:00,30.72,30.74,30.72,30.74,12692.0,26.8243,26.8418,26.8243,26.8418,12692.0
2016-08-18 11:25:00,30.74,30.76,30.74,30.76,28008.0,26.8418,26.8592,26.8418,26.8592,28008.0
2016-08-18 11:30:00,30.76,30.77,30.73,30.75,31520.0,26.8592,26.868,26.833,26.8505,31520.0
2016-08-18 11:35:00,30.75,30.75,30.72,30.74,16512.0,26.8505,26.8505,26.8243,26.8418,16512.0
2016-08-18 11:40:00,30.74,30.74,30.7,30.71,16100.0,26.8418,26.8418,26.8068,26.8156,16100.0
2016-08-18 11:45:00,30.72,30.74,30.71,30.72,11112.0,26.8243,26.8418,26.8156,26.8243,11112.0
2016-08-18 11:50:00,30.72,30.74,30.71,30.72,48596.0,26.8243,26.8418,26.8156,26.8243,48596.0
2016-08-18 11:55:00,30.72,30.74,30.7,30.71,22452.0,26.8243,26.8418,26.8068,26.8156,22452.0
2016-08-18 12:00:00,30.7,30.7,30.64,30.64,122084.0,26.8068,26.8068,26.7544,26.7544,122084.0
2016-08-18 12:05:00,30.64,30.67,30.64,30.66,11992.0,26.7544,26.7806,26.7544,26.7719,11992.0
2016-08-18 12:10:00,30.66,30.66,30.64,30.65,23292.0,26.7719,26.7719,26.7544,26.7632,23292.0
2016-08-18 12:15:00,30.66,30.66,30.64,30.65,16064.0,26.7719,26.7719,26.7544,26.7632,16064.0
2016-08-18 12:20:00,30.63,30.63,30.6,30.61,26152.0,26.7457,26.7457,26.7195,26.7282,26152.0
2016-08-18 12:25:00,30.61,30.62,30.59,30.59,18704.0,26.7282,26.737,26.7108,26.7108,18704.0
2016-08-18 12:30:00,30.59,30.59,30.57,30.59,16208.0,26.7108,26.7108,26.6933,26.7108,16208.0
2016-08-18 12:35:00,30.58,30.59,30.55,30.58,14668.0,26.702,26.7108,26.6759,26.702,14668.0
2016-08-18 12:40:00,30.59,30.63,30.59,30.63,12424.0,26.7108,26.7457,26.7108,26.7457,12424.0
2016-08-18 12:45:00,30.63,30.66,30.63,30.65,27608.0,26.7457,26.7719,26.7457,26.7632,27608.0
2016-08-18 12:50:00,30.65,30.67,30.65,30.67,18348.0,26.7632,26.7806,26.7632,26.7806,18348.0
2016-08-18 12:55:00,30.66,30.66,30.64,30.64,18424.0,26.7719,26.7719,26.7544,26.7544,18424.0
2016-08-18 13:00:00,30.64,30.67,30.64,30.66,21252.0,26.7544,26.7806,26.7544,26.7719,21252.0
2016-08-18 13:05:00,30.66,30.67,30.66,30.67,16728.0,26.7719,26.7806,26.7719,26.7806,16728.0
2016-08-18 13:10:00,30.67,30.7,30.67,30.7,17068.0,26.7806,26.8068,26.7806,26.8068,17068.0
2016-08-18 13:15:00,30.7,30.7,30.68,30.68,13296.0,26.8068,26.8068,26.7894,26.7894,13296.0
2016-08-18 13:20:00,30.68,30.69,30.67,30.68,48516.0,26.7894,26.7981,26.7806,26.7894,48516.0
2016-08-18 13:25:00,30.67,30.68,30.66,30.67,85452.0,26.7806,26.7894,26.7719,26.7806,85452.0
2016-08-18 13:30:00,30.67,30.69,30.67,30.68,14888.0,26.7806,26.7981,26.7806,26.7894,14888.0
2016-08-18 13:35:00,30.68,30.7,30.68,30.69,7804.0,26.7894,26.8068,26.7894,26.7981,7804.0
2016-08-18 13:40:00,30.7,30.74,30.7,30.74,15588.0,26.8068,26.8418,26.8068,26.8418,15588.0
2016-08-18 13:45:00,30.74,30.74,30.7,30.7,11292.0,26.8418,26.8418,26.8068,26.8068,11292.0
2016-08-18 13:50:00,30.71,30.71,30.69,30.7,24848.0,26.8156,26.8156,26.7981,26.8068,24848.0
2016-08-18 13:55:00,30.7,30.7,30.69,30.7,350348.0,26.8068,26.8068,26.7981,26.8068,350348.0
2016-08-18 14:00:00,30.7,30.7,30.69,30.69,12412.0,26.8068,26.8068,26.7981,26.7981,12412.0
2016-08-18 14:05:00,30.68,30.7,30.68,30.7,26120.0,26.7894,26.8068,26.7894,26.8068,26120.0
2016-08-18 14:10:00,30.7,30.7,30.69,30.7,13396.0,26.8068,26.8068,26.7981,26.8068,13396.0
2016-08-18 14:15:00,30.7,30.71,30.69,30.7,18052.0,26.8068,26.8156,26.7981,26.8068,18052.0
2016-08-18 14:20:00,30.69,30.7,30.69,30.7,17032.0,26.7981,26.8068,26.7981,26.8068,17032.0
2016-08-18 14:25:00,30.71,30.71,30.69,30.69,45720.0,26.8156,26.8156,26.7981,26.7981,45720.0
2016-08-18 14:30:00,30.69,30.69,30.66,30.68,43888.0,26.7981,26.7981,26.7719,26.7894,43888.0
2016-08-18 14:35:00,30.68,30.69,30.67,30.68,19504.0,26.7894,26.7981,26.7806,26.7894,19504.0
2016-08-18 14:40:00,30.69,30.69,30.69,30.69,11264.0,26.7981,26.7981,26.7981,26.7981,11264.0
2016-08-18 14:45:00,30.7,30.7,30.68,30.69,27592.0,26.8068,26.8068,26.7894,26.7981,27592.0
2016-08-18 14:50:00,30.69,30.71,30.69,30.7,11660.0,26.7981,26.8156,26.7981,26.8068,11660.0
2016-08-18 14:55:00,30.7,30.7,30.68,30.69,33648.0,26.8068,26.8068,26.7894,26.7981,33648.0
2016-08-18 15:00:00,30.68,30.71,30.68,30.7,19088.0,26.7894,26.8156,26.7894,26.8068,19088.0
2016-08-18 15:05:00,30.71,30.72,30.7,30.71,18460.0,26.8156,26.8243,26.8068,26.8156,18460.0
2016-08-18 15:10:00,30.71,30.72,30.71,30.71,10968.0,26.8156,26.8243,26.8156,26.8156,10968.0
2016-08-18 15:15:00,30.71,30.72,30.71,30.71,22356.0,26.8156,26.8243,26.8156,26.8156,22356.0
2016-08-18 15:20:00,30.71,30.73,30.71,30.72,33240.0,26.8156,26.833,26.8156,26.8243,33240.0
2016-08-18 15:25:00,30.73,30.73,30.71,30.72,121472.0,26.833,26.833,26.8156,26.8243,121472.0
2016-08-18 15:30:00,30.71,30.71,30.7,30.71,38244.0,26.8156,26.8156,26.8068,26.8156,38244.0
2016-08-18 15:35:00,30.71,30.71,30.69,30.69,27488.0,26.8156,26.8156,26.7981,26.7981,27488.0
2016-08-18 15:40:00,30.69,30.71,30.69,30.71,27132.0,26.7981,26.8156,26.7981,26.8156,27132.0
2016-08-18 15:45:00,30.71,30.71,30.69,30.7,23164.0,26.8156,26.8156,26.7981,26.8068,23164.0
2016-08-18 15:50:00,30.7,30.72,30.7,30.71,23560.0,26.8068,26.8243,26.8068,26.8156,23560.0
2016-08-18 15:55:00,30.72,30.75,30.72,30.75,74080.0,26.8243,26.8505,26.8243,26.8505,74080.0
2016-08-19 09:30:00,30.73,30.73,30.6,30.6,80232.0,26.833,26.833,26.7195,26.7195,80232.0
2016-08-19 09:35:00,30.6,30.64,30.59,30.61,42308.0,26.7195,26.7544,26.7108,26.7282,42308.0
2016-08-19 09:40:00,30.61,30.65,30.6,30.65,8772.0,26.7282,26.7632,26.7195,26.7632,8772.0
2016-08-19 09:45:00,30.63,30.65,30.62,30.65,9536.0,26.7457,26.7632,26.737,26.7632,9536.0
2016-08-19 09:50:00,30.67,30.7,30.66,30.7,34316.0,26.7806,26.8068,26.7719,26.8068,34316.0
2016-08-19 09:55:00,30.68,30.68,30.63,30.63,40568.0,26.7894,26.7894,26.7457,26.7457,40568.0
2016-08-19 10:00:00,30.64,30.7,30.64,30.68,12592.0,26.7544,26.8068,26.7544,26.7894,12592.0
2016-08-19 10:05:00,30.66,30.69,30.66,30.69,9896.0,26.7719,26.7981,26.7719,26.7981,9896.0
2016-08-19 10:10:00,30.68,30.68,30.67,30.68,5836.0,26.7894,26.7894,26.7806,26.7894,5836.0
2016-08-19 10:15:00,30.69,30.7,30.66,30.7,42112.0,26.7981,26.8068,26.7719,26.8068,42112.0
2016-08-19 10:20:00,30.71,30.73,30.7,30.72,24292.0,26.8156,26.833,26.8068,26.8243,24292.0
2016-08-19 10:25:00,30.72,30.74,30.71,30.74,26424.0,26.8243,26.8418,26.8156,26.8418,26424.0
2016-08-19 10:30:00,30.74,30.77,30.74,30.74,35520.0,26.8418,26.868,26.8418,26.8418,35520.0
2016-08-19 10:35:00,30.74,30.74,30.71,30.71,78096.0,26.8418,26.8418,26.8156,26.8156,78096.0
2016-08-19 10:40:00,30.72,30.75,30.72,30.74,51412.0,26.8243,26.8505,26.8243,26.8418,51412.0
2016-08-19 10:45:00,30.73,30.74,30.72,30.73,15912.0,26.833,26.8418,26.8243,26.833,15912.0
2016-08-19 10:50:00,30.73,30.73,30.69,30.7,21192.0,26.833,26.833,26.7981,26.8068,21192.0
2016-08-19 10:55:00,30.7,30.72,30.7,30.71,31308.0,26.8068,26.8243,26.8068,26.8156,31308.0
2016-08-19 11:00:00,30.72,30.73,30.67,30.71,36148.0,26.8243,26.833,26.7806,26.8156,36148.0
2016-08-19 11:05:00,30.7,30.72,30.7,30.72,16612.0,26.8068,26.8243,26.8068,26.8243,16612.0
2016-08-19 11:10:00,30.72,30.73,30.72,30.73,11180.0,26.8243,26.833,26.8243,26.833,11180.0
2016-08-19 11:15:00,30.73,30.74,30.73,30.73,14748.0,26.833,26.8418,26.833,26.833,14748.0
2016-08-19 11:20:00,30.74,30.75,30.74,30.74,7208.0,26.8418,26.8505,26.8418,26.8418,7208.0
2016-08-19 11:25:00,30.75,30.77,30.75,30.77,7676.0,26.8505,26.868,26.8505,26.868,7676.0
2016-08-19 11:30:00,30.77,30.77,30.75,30.76,24316.0,26.868,26.868,26.8505,26.8592,24316.0
2016-08-19 11:35:00,30.75,30.75,30.72,30.72,14764.0,26.8505,26.8505,26.8243,26.8243,14764.0
2016-08-19 11:40:00,30.73,30.74,30.73,30.74,11564.0,26.833,26.8418,26.833,26.8418,11564.0
2016-08-19 11:45:00,30.74,30.75,30.73,30.74,9620.0,26.8418,26.8505,26.833,26.8418,9620.0
2016-08-19 11:50:00,30.74,30.74,30.73,30.74,4192.0,26.8418,26.8418,26.833,26.8418,4192.0
2016-08-19 11:55:00,30.74,30.75,30.73,30.75,9428.0,26.8418,26.8505,26.833,26.8505,9428.0
2016-08-19 12:00:00,30.75,30.75,30.74,30.75,9504.0,26.8505,26.8505,26.8418,26.8505,9504.0
2016-08-19 12:05:00,30.75,30.75,30.73,30.74,14800.0,26.8505,26.8505,26.833,26.8418,14800.0
2016-08-19 12:10:00,30.74,30.74,30.74,30.74,6272.0,26.8418,26.8418,26.8418,26.8418,6272.0
2016-08-19 12:15:00,30.74,30.74,30.7,30.72,18552.0,26.8418,26.8418,26.8068,26.8243,18552.0
2016-08-19 12:20:00,30.72,30.72,30.71,30.72,9032.0,26.8243,26.8243,26.8156,26.8243,9032.0
2016-08-19 12:25:00,30.72,30.73,30.72,30.72,8140.0,26.8243,26.833,26.8243,26.8243,8140.0
2016-08-19 12:30:00,30.73,30.73,30.72,30.72,40704.0,26.833,26.833,26.8243,26.8243,40704.0
2016-08-19 12:35:00,30.71,30.72,30.71,30.71,24984.0,26.8156,26.8243,26.8156,26.8156,24984.0
2016-08-19 12:40:00,30.71,30.71,30.7,30.71,13040.0,26.8156,26.8156,26.8068,26.8156,13040.0
2016-08-19 12:45:00,30.7,30.7,30.68,30.68,18604.0,26.8068,26.8068,26.7894,26.7894,18604.0
2016-08-19 12:50:00,30.68,30.68,30.64,30.65,18128.0,26.7894,26.7894,26.7544,26.7632,18128.0
2016-08-19 12:55:00,30.66,30.66,30.65,30.66,16600.0,26.7719,26.7719,26.7632,26.7719,16600.0
2016-08-19 13:00:00,30.65,30.66,30.65,30.66,44268.0,26.7632,26.7719,26.7632,26.7719,44268.0
2016-08-19 13:05:00,30.66,30.67,30.66,30.67,11148.0,26.7719,26.7806,26.7719,26.7806,11148.0
2016-08-19 13:10:00,30.68,30.69,30.68,30.69,7496.0,26.7894,26.7981,26.7894,26.7981,7496.0
2016-08-19 13:15:00,30.69,30.7,30.68,30.68,14320.0,26.7981,26.8068,26.7894,26.7894,14320.0
2016-08-19 13:20:00,30.68,30.7,30.68,30.69,19336.0,26.7894,26.8068,26.7894,26.7981,19336.0
2016-08-19 13:25:00,30.69,30.7,30.68,30.68,22764.0,26.7981,26.8068,26.7894,26.7894,22764.0
2016-08-19 13:30:00,30.69,30.69,30.68,30.68,21884.0,26.7981,26.7981,26.7894,26.7894,21884.0
2016-08-19 13:35:00,30.68,30.7,30.67,30.7,16980.0,26.7894,26.8068,26.7806,26.8068,16980.0
2016-08-19 13:40:00,30.7,30.7,30.7,30.7,30704.0,26.8068,26.8068,26.8068,26.8068,30704.0
2016-08-19 13:45:00,30.71,30.72,30.71,30.72,8800.0,26.8156,26.8243,26.8156,26.8243,8800.0
2016-08-19 13:50:00,30.72,30.72,30.71,30.71,17936.0,26.8243,26.8243,26.8156,26.8156,17936.0
2016-08-19 13:55:00,30.72,30.72,30.7,30.71,23656.0,26.8243,26.8243,26.8068,26.8156,23656.0
2016-08-19 14:00:00,30.72,30.72,30.71,30.72,9804.0,26.8243,26.8243,26.8156,26.8243,9804.0
2016-08-19 14:05:00,30.72,30.72,30.71,30.72,32452.0,26.8243,26.8243,26.8156,26.8243,32452.0
2016-08-19 14:10:00,30.72,30.73,30.72,30.73,15832.0,26.8243,26.833,26.8243,26.833,15832.0
2016-08-19 14:15:00,30.73,30.73,30.73,30.73,18892.0,26.833,26.833,26.833,26.833,18892.0
2016-08-19 14:20:00,30.73,30.74,30.72,30.73,35856.0,26.833,26.8418,26.8243,26.833,35856.0
2016-08-19 14:25:00,30.73,30.73,30.72,30.72,61256.0,26.833,26.833,26.8243,26.8243,61256.0
2016-08-19 14:30:00,30.73,30.74,30.72,30.73,18516.0,26.833,26.8418,26.8243,26.833,18516.0
2016-08-19 14:35:00,30.74,30.74,30.73,30.74,10576.0,26.8418,26.8418,26.833,26.8418,10576.0
2016-08-19 14:40:00,30.74,30.75,30.74,30.75,5604.0,26.8418,26.8505,26.8418,26.8505,5604.0
2016-08-19 14:45:00,30.75,30.75,30.75,30.75,10816.0,26.8505,26.8505,26.8505,26.8505,10816.0
2016-08-19 14:50:00,30.75,30.76,30.75,30.76,13112.0,26.8505,26.8592,26.8505,26.8592,13112.0
2016-08-19 14:55:00,30.76,30.76,30.75,30.75,19240.0,26.8592,26.8592,26.8505,26.8505,19240.0
2016-08-19 15:00:00,30.76,30.77,30.75,30.75,13124.0,26.8592,26.868,26.8505,26.8505,13124.0
2016-08-19 15:05:00,30.75,30.75,30.74,30.75,13236.0,26.8505,26.8505,26.8418,26.8505,13236.0
2016-08-19 15:10:00,30.75,30.76,30.74,30.75,8408.0,26.8505,26.8592,26.8418,26.8505,8408.0
2016-08-19 15:15:00,30.75,30.75,30.75,30.75,24896.0,26.8505,26.8505,26.8505,26.8505,24896.0
2016-08-19 15:20:00,30.75,30.76,30.75,30.75,22636.0,26.8505,26.8592,26.8505,26.8505,22636.0
2016-08-19 15:25:00,30.75,30.77,30.75,30.77,22416.0,26.8505,26.868,26.8505,26.868,22416.0
2016-08-19 15:30:00,30.77,30.77,30.76,30.77,67828.0,26.868,26.868,26.8592,26.868,67828.0
2016-08-19 15:35:00,30.77,30.77,30.75,30.76,48180.0,26.868,26.868,26.8505,26.8592,48180.0
2016-08-19 15:40:00,30.75,30.76,30.75,30.75,188904.0,26.8505,26.8592,26.8505,26.8505,188904.0
2016-08-19 15:45:00,30.75,30.75,30.74,30.74,91672.0,26.8505,26.8505,26.8418,26.8418,91672.0
2016-08-19 15:50:00,30.75,30.75,30.74,30.75,40860.0,26.8505,26.8505,26.8418,26.8505,40860.0
2016-08-19 15:55:00,30.75,30.76,30.73,30.75,69404.0,26.8505,26.8592,26.833,26.8505,69404.0
2016-08-22 09:30:00,30.69,30.69,30.63,30.63,80236.0,26.7981,26.7981,26.7457,26.7457,80236.0
2016-08-22 09:35:00,30.63,30.64,30.6,30.64,19820.0,26.7457,26.7544,26.7195,26.7544,19820.0
2016-08-22 09:40:00,30.63,30.64,30.61,30.63,23800.0,26.7457,26.7544,26.7282,26.7457,23800.0
2016-08-22 09:45:00,30.62,30.63,30.59,30.59,26128.0,26.737,26.7457,26.7108,26.7108,26128.0
2016-08-22 09:50:00,30.59,30.63,30.58,30.61,21320.0,26.7108,26.7457,26.702,26.7282,21320.0
2016-08-22 09:55:00,30.61,30.66,30.6,30.66,7920.0,26.7282,26.7719,26.7195,26.7719,7920.0
2016-08-22 10:00:00,30.67,30.68,30.65,30.66,16220.0,26.7806,26.7894,26.7632,26.7719,16220.0
2016-08-22 10:05:00,30.66,30.68,30.66,30.68,9772.0,26.7719,26.7894,26.7719,26.7894,9772.0
2016-08-22 10:10:00,30.68,30.74,30.67,30.73,34268.0,26.7894,26.8418,26.7806,26.833,34268.0
2016-08-22 10:15:00,30.74,30.81,30.73,30.8,69588.0,26.8418,26.9029,26.833,26.8941,69588.0
2016-08-22 10:20:00,30.81,30.81,30.78,30.8,8412.0,26.9029,26.9029,26.8767,26.8941,8412.0
2016-08-22 10:25:00,30.81,30.83,30.81,30.83,13628.0,26.9029,26.9203,26.9029,26.9203,13628.0
2016-08-22 10:30:00,30.83,30.86,30.83,30.86,28172.0,26.9203,26.9465,26.9203,26.9465,28172.0
2016-08-22 10:35:00,30.86,30.86,30.82,30.82,23276.0,26.9465,26.9465,26.9116,26.9116,23276.0
2016-08-22 10:40:00,30.83,30.84,30.82,30.83,41820.0,26.9203,26.9291,26.9116,26.9203,41820.0
2016-08-22 10:45:00,30.84,30.84,30.83,30.83,30132.0,26.9291,26.9291,26.9203,26.9203,30132.0
2016-08-22 10:50:00,30.84,30.86,30.83,30.85,68552.0,26.9291,26.9465,26.9203,26.9378,68552.0
2016-08-22 10:55:00,30.85,30.86,30.84,30.84,17984.0,26.9378,26.9465,26.9291,26.9291,17984.0
2016-08-22 11:00:00,30.84,30.85,30.83,30.83,26224.0,26.9291,26.9378,26.9203,26.9203,26224.0
2016-08-22 11:05:00,30.83,30.85,30.83,30.84,15516.0,26.9203,26.9378,26.9203,26.9291,15516.0
2016-08-22 11:10:00,30.84,30.84,30.82,30.82,26612.0,26.9291,26.9291,26.9116,26.9116,26612.0
2016-08-22 11:15:00,30.83,30.83,30.79,30.79,29084.0,26.9203,26.9203,26.8854,26.8854,29084.0
2016-08-22 11:20:00,30.78,30.78,30.69,30.69,61948.0,26.8767,26.8767,26.7981,26.7981,61948.0
2016-08-22 11:25:00,30.68,30.68,30.66,30.66,230792.0,26.7894,26.7894,26.7719,26.7719,230792.0
2016-08-22 11:30:00,30.66,30.68,30.65,30.68,53336.0,26.7719,26.7894,26.7632,26.7894,53336.0
2016-08-22 11:35:00,30.68,30.69,30.67,30.68,43476.0,26.7894,26.7981,26.7806,26.7894,43476.0
2016-08-22 11:40:00,30.68,30.69,30.67,30.68,33876.0,26.7894,26.7981,26.7806,26.7894,33876.0
2016-08-22 11:45:00,30.67,30.68,30.66,30.67,15496.0,26.7806,26.7894,26.7719,26.7806,15496.0
2016-08-22 11:50:00,30.68,30.72,30.68,30.72,44688.0,26.7894,26.8243,26.7894,26.8243,44688.0
2016-08-22 11:55:00,30.72,30.74,30.72,30.72,12756.0,26.8243,26.8418,26.8243,26.8243,12756.0
2016-08-22 12:00:00,30.72,30.73,30.7,30.72,16052.0,26.8243,26.833,26.8068,26.8243,16052.0
2016-08-22 12:05:00,30.72,30.73,30.71,30.72,32144.0,26.8243,26.833,26.8156,26.8243,32144.0
2016-08-22 12:10:00,30.72,30.72,30.7,30.71,10400.0,26.8243,26.8243,26.8068,26.8156,10400.0
2016-08-22 12:15:00,30.71,30.72,30.7,30.71,17144.0,26.8156,26.8243,26.8068,26.8156,17144.0
2016-08-22 12:20:00,30.71,30.78,30.71,30.78,40832.0,26.8156,26.8767,26.8156,26.8767,40832.0
2016-08-22 12:25:00,30.79,30.82,30.78,30.78,62668.0,26.8854,26.9116,26.8767,26.8767,62668.0
2016-08-22 12:30:00,30.78,30.79,30.78,30.78,16796.0,26.8767,26.8854,26.8767,26.8767,16796.0
2016-08-22 12:35:00,30.78,30.79,30.77,30.78,13256.0,26.8767,26.8854,26.868,26.8767,13256.0
2016-08-22 12:40:00,30.78,30.79,30.77,30.77,30016.0,26.8767,26.8854,26.868,26.868,30016.0
2016-08-22 12:45:00,30.77,30.79,30.76,30.79,29792.0,26.868,26.8854,26.8592,26.8854,29792.0
2016-08-22 12:50:00,30.79,30.79,30.78,30.79,20028.0,26.8854,26.8854,26.8767,26.8854,20028.0
2016-08-22 12:55:00,30.79,30.79,30.78,30.79,16284.0,26.8854,26.8854,26.8767,26.8854,16284.0
2016-08-22 13:00:00,30.79,30.79,30.77,30.77,23656.0,26.8854,26.8854,26.868,26.868,23656.0
2016-08-22 13:05:00,30.77,30.78,30.77,30.78,9448.0,26.868,26.8767,26.868,26.8767,9448.0
2016-08-22 13:10:00,30.79,30.79,30.78,30.78,5536.0,26.8854,26.8854,26.8767,26.8767,5536.0
2016-08-22 13:15:00,30.79,30.8,30.79,30.8,17660.0,26.8854,26.8941,26.8854,26.8941,17660.0
2016-08-22 13:20:00,30.81,30.81,30.72,30.72,33384.0,26.9029,26.9029,26.8243,26.8243,33384.0
2016-08-22 13:25:00,30.72,30.76,30.71,30.76,21020.0,26.8243,26.8592,26.8156,26.8592,21020.0
2016-08-22 13:30:00,30.75,30.76,30.74,30.76,14576.0,26.8505,26.8592,26.8418,26.8592,14576.0
2016-08-22 13:35:00,30.76,30.76,30.74,30.76,38556.0,26.8592,26.8592,26.8418,26.8592,38556.0
2016-08-22 13:40:00,30.76,30.79,30.75,30.79,17044.0,26.8592,26.8854,26.8505,26.8854,17044.0
2016-08-22 13:45:00,30.79,30.83,30.79,30.83,27460.0,26.8854,26.9203,26.8854,26.9203,27460.0
2016-08-22 13:50:00,30.83,30.83,30.8,30.81,11544.0,26.9203,26.9203,26.8941,26.9029,11544.0
2016-08-22 13:55:00,30.81,30.83,30.81,30.82,29156.0,26.9029,26.9203,26.9029,26.9116,29156.0
2016-08-22 14:00:00,30.82,30.84,30.82,30.83,23492.0,26.9116,26.9291,26.9116,26.9203,23492.0
2016-08-22 14:05:00,30.83,30.84,30.83,30.83,12688.0,26.9203,26.9291,26.9203,26.9203,12688.0
2016-08-22 14:10:00,30.83,30.83,30.81,30.82,42356.0,26.9203,26.9203,26.9029,26.9116,42356.0
2016-08-22 14:15:00,30.83,30.83,30.81,30.81,24332.0,26.9203,26.9203,26.9029,26.9029,24332.0
2016-08-22 14:20:00,30.81,30.83,30.81,30.82,30508.0,26.9029,26.9203,26.9029,26.9116,30508.0
2016-08-22 14:25:00,30.82,30.82,30.78,30.79,56100.0,26.9116,26.9116,26.8767,26.8854,56100.0
2016-08-22 14:30:00,30.78,30.8,30.78,30.8,22096.0,26.8767,26.8941,26.8767,26.8941,22096.0
2016-08-22 14:35:00,30.8,30.81,30.79,30.81,63440.0,26.8941,26.9029,26.8854,26.9029,63440.0
2016-08-22 14:40:00,30.81,30.82,30.81,30.81,27924.0,26.9029,26.9116,26.9029,26.9029,27924.0
2016-08-22 14:45:00,30.82,30.82,30.81,30.82,344300.0,26.9116,26.9116,26.9029,26.9116,344300.0
2016-08-22 14:50:00,30.82,30.82,30.8,30.81,27464.0,26.9116,26.9116,26.8941,26.9029,27464.0
2016-08-22 14:55:00,30.81,30.81,30.79,30.8,17936.0,26.9029,26.9029,26.8854,26.8941,17936.0
2016-08-22 15:00:00,30.8,30.81,30.78,30.81,68448.0,26.8941,26.9029,26.8767,26.9029,68448.0
2016-08-22 15:05:00,30.81,30.81,30.8,30.81,15332.0,26.9029,26.9029,26.8941,26.9029,15332.0
2016-08-22 15:10:00,30.81,30.82,30.8,30.81,38504.0,26.9029,26.9116,26.8941,26.9029,38504.0
2016-08-22 15:15:00,30.81,30.81,30.79,30.8,44248.0,26.9029,26.9029,26.8854,26.8941,44248.0
2016-08-22 15:20:00,30.8,30.81,30.8,30.81,21784.0,26.8941,26.9029,26.8941,26.9029,21784.0
2016-08-22 15:25:00,30.81,30.82,30.8,30.82,36444.0,26.9029,26.9116,26.8941,26.9116,36444.0
2016-08-22 15:30:00,30.81,30.82,30.81,30.81,21148.0,26.9029,26.9116,26.9029,26.9029,21148.0
2016-08-22 15:35:00,30.82,30.82,30.8,30.8,32608.0,26.9116,26.9116,26.8941,26.8941,32608.0
2016-08-22 15:40:00,30.81,30.82,30.81,30.81,17652.0,26.9029,26.9116,26.9029,26.9029,17652.0
2016-08-22 15:45:00,30.82,30.83,30.81,30.82,26220.0,26.9116,26.9203,26.9029,26.9116,26220.0
2016-08-22 15:50:00,30.82,30.83,30.81,30.83,43352.0,26.9116,26.9203,26.9029,26.9203,43352.0
2016-08-22 15:55:00,30.83,30.84,30.82,30.83,56280.0,26.9203,26.9291,26.9116,26.9203,56280.0
2016-08-23 09:30:00,30.96,31.01,30.92,31.01,165864.0,27.0339,27.0775,26.9989,27.0775,165864.0
2016-08-23 09:35:00,31.01,31.08,31.0,31.02,40112.0,27.0775,27.1386,27.0688,27.0862,40112.0
2016-08-23 09:40:00,31.02,31.05,30.99,31.02,30016.0,27.0862,27.1124,27.0601,27.0862,30016.0
2016-08-23 09:45:00,31.05,31.1,31.03,31.07,48276.0,27.1124,27.1561,27.095,27.1299,48276.0
2016-08-23 09:50:00,31.08,31.08,31.05,31.05,6480.0,27.1386,27.1386,27.1124,27.1124,6480.0
2016-08-23 09:55:00,31.08,31.09,31.03,31.06,14288.0,27.1386,27.1474,27.095,27.1212,14288.0
2016-08-23 10:00:00,31.09,31.1,31.07,31.1,4544.0,27.1474,27.1561,27.1299,27.1561,4544.0
2016-08-23 10:05:00,31.09,31.09,31.07,31.07,7320.0,27.1474,27.1474,27.1299,27.1299,7320.0
2016-08-23 10:10:00,31.08,31.09,31.07,31.09,30224.0,27.1386,27.1474,27.1299,27.1474,30224.0
2016-08-23 10:15:00,31.09,31.11,31.06,31.06,52676.0,27.1474,27.1648,27.1212,27.1212,52676.0
2016-08-23 10:20:00,31.07,31.1,31.06,31.06,71136.0,27.1299,27.1561,27.1212,27.1212,71136.0
2016-08-23 10:25:00,31.08,31.09,31.07,31.09,20172.0,27.1386,27.1474,27.1299,27.1474,20172.0
2016-08-23 10:30:00,31.09,31.1,31.07,31.08,61984.0,27.1474,27.1561,27.1299,27.1386,61984.0
2016-08-23 10:35:00,31.06,31.09,31.05,31.08,57684.0,27.1212,27.1474,27.1124,27.1386,57684.0
2016-08-23 10:40:00,31.08,31.09,31.07,31.08,59348.0,27.1386,27.1474,27.1299,27.1386,59348.0
2016-08-23 10:45:00,31.08,31.14,31.08,31.13,83140.0,27.1386,27.191,27.1386,27.1823,83140.0
2016-08-23 10:50:00,31.12,31.12,31.1,31.11,73884.0,27.1736,27.1736,27.1561,27.1648,73884.0
2016-08-23 10:55:00,31.11,31.12,31.1,31.11,152160.0,27.1648,27.1736,27.1561,27.1648,152160.0
2016-08-23 11:00:00,31.11,31.11,31.09,31.11,31052.0,27.1648,27.1648,27.1474,27.1648,31052.0
2016-08-23 11:05:00,31.11,31.11,31.08,31.08,71988.0,27.1648,27.1648,27.1386,27.1386,71988.0
2016-08-23 11:10:00,31.08,31.08,31.07,31.07,10228.0,27.1386,27.1386,27.1299,27.1299,10228.0
2016-08-23 11:15:00,31.07,31.09,31.06,31.08,32832.0,27.1299,27.1474,27.1212,27.1386,32832.0
2016-08-23 11:20:00,31.08,31.09,31.07,31.08,40288.0,27.1386,27.1474,27.1299,27.1386,40288.0
2016-08-23 11:25:00,31.09,31.09,31.06,31.07,50768.0,27.1474,27.1474,27.1212,27.1299,50768.0
2016-08-23 11:30:00,31.07,31.09,31.07,31.09,49544.0,27.1299,27.1474,27.1299,27.1474,49544.0
2016-08-23 11:35:00,31.09,31.09,31.07,31.07,101316.0,27.1474,27.1474,27.1299,27.1299,101316.0
2016-08-23 11:40:00,31.08,31.1,31.07,31.09,60076.0,27.1386,27.1561,27.1299,27.1474,60076.0
2016-08-23 11:45:00,31.1,31.11,31.09,31.1,105748.0,27.1561,27.1648,27.1474,27.1561,105748.0
2016-08-23 11:50:00,31.1,31.1,31.09,31.09,110876.0,27.1561,27.1561,27.1474,27.1474,110876.0
2016-08-23 11:55:00,31.09,31.1,31.07,31.07,54176.0,27.1474,27.1561,27.1299,27.1299,54176.0
2016-08-23 12:00:00,31.07,31.07,31.05,31.06,45732.0,27.1299,27.1299,27.1124,27.1212,45732.0
2016-08-23 12:05:00,31.06,31.07,31.05,31.05,62820.0,27.1212,27.1299,27.1124,27.1124,62820.0
2016-08-23 12:10:00,31.05,31.07,31.05,31.06,87336.0,27.1124,27.1299,27.1124,27.1212,87336.0
2016-08-23 12:15:00,31.07,31.07,31.06,31.06,36092.0,27.1299,27.1299,27.1212,27.1212,36092.0
2016-08-23 12:20:00,31.06,31.08,31.06,31.07,74316.0,27.1212,27.1386,27.1212,27.1299,74316.0
2016-08-23 12:25:00,31.07,31.07,31.06,31.06,43656.0,27.1299,27.1299,27.1212,27.1212,43656.0
2016-08-23 12:30:00,31.06,31.07,31.05,31.07,50644.0,27.1212,27.1299,27.1124,27.1299,50644.0
2016-08-23 12:35:00,31.07,31.09,31.06,31.07,37392.0,27.1299,27.1474,27.1212,27.1299,37392.0
2016-08-23 12:40:00,31.08,31.08,31.08,31.08,29316.0,27.1386,27.1386,27.1386,27.1386,29316.0
2016-08-23 12:45:00,31.08,31.09,31.07,31.09,155596.0,27.1386,27.1474,27.1299,27.1474,155596.0
2016-08-23 12:50:00,31.09,31.09,31.05,31.05,171660.0,27.1474,27.1474,27.1124,27.1124,171660.0
2016-08-23 12:55:00,31.05,31.07,31.05,31.06,57216.0,27.1124,27.1299,27.1124,27.1212,57216.0
2016-08-23 13:00:00,31.06,31.08,31.06,31.07,318284.0,27.1212,27.1386,27.1212,27.1299,318284.0
2016-08-23 13:05:00,31.07,31.09,31.07,31.08,26200.0,27.1299,27.1474,27.1299,27.1386,26200.0
2016-08-23 13:10:00,31.08,31.1,31.08,31.09,67864.0,27.1386,27.1561,27.1386,27.1474,67864.0
2016-08-23 13:15:00,31.1,31.1,31.09,31.1,104928.0,27.1561,27.1561,27.1474,27.1561,104928.0
2016-08-23 13:20:00,31.1,31.12,31.1,31.11,106624.0,27.1561,27.1736,27.1561,27.1648,106624.0
2016-08-23 13:25:00,31.11,31.11,31.11,31.11,35620.0,27.1648,27.1648,27.1648,27.1648,35620.0
2016-08-23 13:30:00,31.11,31.12,31.11,31.12,120888.0,27.1648,27.1736,27.1648,27.1736,120888.0
2016-08-23 13:35:00,31.12,31.12,31.11,31.11,28188.0,27.1736,27.1736,27.1648,27.1648,28188.0
2016-08-23 13:40:00,31.11,31.11,31.1,31.11,25720.0,27.1648,27.1648,27.1561,27.1648,25720.0
2016-08-23 13:45:00,31.11,31.13,31.11,31.12,31364.0,27.1648,27.1823,27.1648,27.1736,31364.0
2016-08-23 13:50:00,31.12,31.13,31.11,31.13,53796.0,27.1736,27.1823,27.1648,27.1823,53796.0
2016-08-23 13:55:00,31.13,31.13,31.12,31.12,32564.0,27.1823,27.1823,27.1736,27.1736,32564.0
2016-08-23 14:00:00,31.12,31.12,31.1,31.11,60436.0,27.1736,27.1736,27.1561,27.1648,60436.0
2016-08-23 14:05:00,31.11,31.12,31.11,31.12,47628.0,27.1648,27.1736,27.1648,27.1736,47628.0
2016-08-23 14:10:00,31.11,31.13,31.11,31.13,32532.0,27.1648,27.1823,27.1648,27.1823,32532.0
2016-08-23 14:15:00,31.13,31.13,31.11,31.11,32896.0,27.1823,27.1823,27.1648,27.1648,32896.0
2016-08-23 14:20:00,31.11,31.13,31.11,31.13,52384.0,27.1648,27.1823,27.1648,27.1823,52384.0
2016-08-23 14:25:00,31.13,31.14,31.12,31.13,183560.0,27.1823,27.191,27.1736,27.1823,183560.0
2016-08-23 14:30:00,31.13,31.13,31.12,31.13,129196.0,27.1823,27.1823,27.1736,27.1823,129196.0
2016-08-23 14:35:00,31.13,31.13,31.12,31.12,66916.0,27.1823,27.1823,27.1736,27.1736,66916.0
2016-08-23 14:40:00,31.12,31.12,31.11,31.11,57488.0,27.1736,27.1736,27.1648,27.1648,57488.0
2016-08-23 14:45:00,31.11,31.11,31.1,31.1,150912.0,27.1648,27.1648,27.1561,27.1561,150912.0
2016-08-23 14:50:00,31.1,31.1,31.08,31.1,98632.0,27.1561,27.1561,27.1386,27.1561,98632.0
2016-08-23 14:55:00,31.1,31.1,31.09,31.09,88400.0,27.1561,27.1561,27.1474,27.1474,88400.0
2016-08-23 15:00:00,31.09,31.1,31.08,31.08,120900.0,27.1474,27.1561,27.1386,27.1386,120900.0
2016-08-23 15:05:00,31.09,31.09,31.07,31.07,65252.0,27.1474,27.1474,27.1299,27.1299,65252.0
2016-08-23 15:10:00,31.07,31.09,31.07,31.09,37184.0,27.1299,27.1474,27.1299,27.1474,37184.0
2016-08-23 15:15:00,31.09,31.09,31.08,31.08,60328.0,27.1474,27.1474,27.1386,27.1386,60328.0
2016-08-23 15:20:00,31.08,31.09,31.07,31.09,450412.0,27.1386,27.1474,27.1299,27.1474,450412.0
2016-08-23 15:25:00,31.09,31.09,31.08,31.09,44552.0,27.1474,27.1474,27.1386,27.1474,44552.0
2016-08-23 15:30:00,31.09,31.09,31.07,31.07,87888.0,27.1474,27.1474,27.1299,27.1299,87888.0
2016-08-23 15:35:00,31.07,31.07,31.06,31.06,55184.0,27.1299,27.1299,27.1212,27.1212,55184.0
2016-08-23 15:40:00,31.06,31.07,31.06,31.06,33788.0,27.1212,27.1299,27.1212,27.1212,33788.0
2016-08-23 15:45:00,31.06,31.07,31.05,31.05,114440.0,27.1212,27.1299,27.1124,27.1124,114440.0
2016-08-23 15:50:00,31.06,31.07,31.05,31.05,145604.0,27.1212,27.1299,27.1124,27.1124,145604.0
2016-08-23 15:55:00,31.05,31.07,31.04,31.04,365056.0,27.1124,27.1299,27.1037,27.1037,365056.0
2016-08-24 09:30:00,31.01,31.06,30.98,31.06,160452.0,27.0775,27.1212,27.0513,27.1212,160452.0
2016-08-24 09:35:00,31.05,31.07,31.02,31.07,20920.0,27.1124,27.1299,27.0862,27.1299,20920.0
2016-08-24 09:40:00,31.06,31.07,31.05,31.05,32580.0,27.1212,27.1299,27.1124,27.1124,32580.0
2016-08-24 09:45:00,31.06,31.07,31.04,31.04,38328.0,27.1212,27.1299,27.1037,27.1037,38328.0
2016-08-24 09:50:00,31.02,31.03,31.01,31.03,29900.0,27.0862,27.095,27.0775,27.095,29900.0
2016-08-24 09:55:00,31.02,31.04,31.02,31.03,34800.0,27.0862,27.1037,27.0862,27.095,34800.0
2016-08-24 10:00:00,31.03,31.04,31.01,31.02,38060.0,27.095,27.1037,27.0775,27.0862,38060.0
2016-08-24 10:05:00,31.04,31.04,30.99,31.0,29056.0,27.1037,27.1037,27.0601,27.0688,29056.0
2016-08-24 10:10:00,31.0,31.0,30.98,30.99,42716.0,27.0688,27.0688,27.0513,27.0601,42716.0
2016-08-24 10:15:00,30.99,30.99,30.97,30.98,64756.0,27.0601,27.0601,27.0426,27.0513,64756.0
2016-08-24 10:20:00,30.98,30.99,30.98,30.99,40896.0,27.0513,27.0601,27.0513,27.0601,40896.0
2016-08-24 10:25:00,30.98,30.99,30.97,30.98,28308.0,27.0513,27.0601,27.0426,27.0513,28308.0
2016-08-24 10:30:00,30.98,30.99,30.97,30.98,50108.0,27.0513,27.0601,27.0426,27.0513,50108.0
2016-08-24 10:35:00,30.99,30.99,30.98,30.99,36540.0,27.0601,27.0601,27.0513,27.0601,36540.0
2016-08-24 10:40:00,30.99,31.0,30.98,30.99,84528.0,27.0601,27.0688,27.0513,27.0601,84528.0
2016-08-24 10:45:00,30.98,30.98,30.94,30.97,123208.0,27.0513,27.0513,27.0164,27.0426,123208.0
2016-08-24 10:50:00,30.97,30.98,30.96,30.98,35384.0,27.0426,27.0513,27.0339,27.0513,35384.0
2016-08-24 10:55:00,30.99,31.02,30.99,31.02,49716.0,27.0601,27.0862,27.0601,27.0862,49716.0
2016-08-24 11:00:00,31.02,31.02,31.01,31.02,69324.0,27.0862,27.0862,27.0775,27.0862,69324.0
2016-08-24 11:05:00,31.01,31.04,31.01,31.03,96864.0,27.0775,27.1037,27.0775,27.095,96864.0
2016-08-24 11:10:00,31.03,31.04,31.02,31.03,33228.0,27.095,27.1037,27.0862,27.095,33228.0
2016-08-24 11:15:00,31.03,31.05,31.03,31.05,85084.0,27.095,27.1124,27.095,27.1124,85084.0
2016-08-24 11:20:00,31.05,31.05,31.02,31.03,37900.0,27.1124,27.1124,27.0862,27.095,37900.0
2016-08-24 11:25:00,31.03,31.04,31.02,31.03,109364.0,27.095,27.1037,27.0862,27.095,109364.0
2016-08-24 11:30:00,31.03,31.03,31.01,31.02,22280.0,27.095,27.095,27.0775,27.0862,22280.0
2016-08-24 11:35:00,31.02,31.03,31.01,31.02,81484.0,27.0862,27.095,27.0775,27.0862,81484.0
2016-08-24 11:40:00,31.02,31.02,30.98,30.98,18880.0,27.0862,27.0862,27.0513,27.0513,18880.0
2016-08-24 11:45:00,30.98,31.0,30.98,30.98,32328.0,27.0513,27.0688,27.0513,27.0513,32328.0
2016-08-24 11:50:00,30.98,30.99,30.97,30.97,34468.0,27.0513,27.0601,27.0426,27.0426,34468.0
2016-08-24 11:55:00,30.97,30.98,30.97,30.98,25608.0,27.0426,27.0513,27.0426,27.0513,25608.0
2016-08-24 12:00:00,30.97,30.97,30.96,30.97,71164.0,27.0426,27.0426,27.0339,27.0426,71164.0
2016-08-24 12:05:00,30.99,31.01,30.98,31.0,24096.0,27.0601,27.0775,27.0513,27.0688,24096.0
2016-08-24 12:10:00,31.0,31.01,31.0,31.01,27300.0,27.0688,27.0775,27.0688,27.0775,27300.0
2016-08-24 12:15:00,31.01,31.02,31.0,31.01,31680.0,27.0775,27.0862,27.0688,27.0775,31680.0
2016-08-24 12:20:00,31.01,31.01,31.0,31.01,30892.0,27.0775,27.0775,27.0688,27.0775,30892.0
2016-08-24 12:25:00,31.01,31.01,31.0,31.0,34956.0,27.0775,27.0775,27.0688,27.0688,34956.0
2016-08-24 12:30:00,31.0,31.02,31.0,31.01,40744.0,27.0688,27.0862,27.0688,27.0775,40744.0
2016-08-24 12:35:00,31.01,31.02,31.0,31.01,34352.0,27.0775,27.0862,27.0688,27.0775,34352.0
2016-08-24 12:40:00,31.01,31.01,31.0,31.01,22920.0,27.0775,27.0775,27.0688,27.0775,22920.0
2016-08-24 12:45:00,31.01,31.02,31.01,31.02,37276.0,27.0775,27.0862,27.0775,27.0862,37276.0
2016-08-24 12:50:00,31.01,31.04,31.01,31.04,43692.0,27.0775,27.1037,27.0775,27.1037,43692.0
2016-08-24 12:55:00,31.04,31.04,31.03,31.03,30912.0,27.1037,27.1037,27.095,27.095,30912.0
2016-08-24 13:00:00,31.04,31.04,31.01,31.02,22428.0,27.1037,27.1037,27.0775,27.0862,22428.0
2016-08-24 13:05:00,31.02,31.03,31.02,31.03,26516.0,27.0862,27.095,27.0862,27.095,26516.0
2016-08-24 13:10:00,31.03,31.03,31.01,31.01,14660.0,27.095,27.095,27.0775,27.0775,14660.0
2016-08-24 13:15:00,31.01,31.01,31.0,31.0,19504.0,27.0775,27.0775,27.0688,27.0688,19504.0
2016-08-24 13:20:00,31.0,31.02,31.0,31.0,64220.0,27.0688,27.0862,27.0688,27.0688,64220.0
2016-08-24 13:25:00,31.0,31.0,30.99,30.99,33420.0,27.0688,27.0688,27.0601,27.0601,33420.0
2016-08-24 13:30:00,30.99,31.0,30.99,30.99,25200.0,27.0601,27.0688,27.0601,27.0601,25200.0
2016-08-24 13:35:00,30.99,30.99,30.97,30.98,21448.0,27.0601,27.0601,27.0426,27.0513,21448.0
2016-08-24 13:40:00,30.97,30.99,30.97,30.98,37928.0,27.0426,27.0601,27.0426,27.0513,37928.0
2016-08-24 13:45:00,30.98,30.99,30.98,30.99,28416.0,27.0513,27.0601,27.0513,27.0601,28416.0
2016-08-24 13:50:00,30.99,30.99,30.97,30.98,33752.0,27.0601,27.0601,27.0426,27.0513,33752.0
2016-08-24 13:55:00,30.97,30.98,30.96,30.96,35092.0,27.0426,27.0513,27.0339,27.0339,35092.0
2016-08-24 14:00:00,30.96,30.97,30.94,30.95,74168.0,27.0339,27.0426,27.0164,27.0251,74168.0
2016-08-24 14:05:00,30.93,30.94,30.91,30.93,55576.0,27.0077,27.0164,26.9902,27.0077,55576.0
2016-08-24 14:10:00,30.93,30.93,30.91,30.92,50892.0,27.0077,27.0077,26.9902,26.9989,50892.0
2016-08-24 14:15:00,30.91,30.91,30.9,30.91,50352.0,26.9902,26.9902,26.9815,26.9902,50352.0
2016-08-24 14:20:00,30.9,30.91,30.86,30.86,35716.0,26.9815,26.9902,26.9465,26.9465,35716.0
2016-08-24 14:25:00,30.86,30.88,30.86,30.88,68464.0,26.9465,26.964,26.9465,26.964,68464.0
2016-08-24 14:30:00,30.88,30.88,30.86,30.88,47304.0,26.964,26.964,26.9465,26.964,47304.0
2016-08-24 14:35:00,30.88,30.88,30.87,30.88,38292.0,26.964,26.964,26.9553,26.964,38292.0
2016-08-24 14:40:00,30.88,30.9,30.88,30.9,54264.0,26.964,26.9815,26.964,26.9815,54264.0
2016-08-24 14:45:00,30.9,30.9,30.88,30.88,53404.0,26.9815,26.9815,26.964,26.964,53404.0
2016-08-24 14:50:00,30.88,30.89,30.87,30.88,64960.0,26.964,26.9727,26.9553,26.964,64960.0
2016-08-24 14:55:00,30.88,30.91,30.88,30.9,57732.0,26.964,26.9902,26.964,26.9815,57732.0
2016-08-24 15:00:00,30.9,30.91,30.88,30.89,50880.0,26.9815,26.9902,26.964,26.9727,50880.0
2016-08-24 15:05:00,30.88,30.89,30.83,30.83,97940.0,26.964,26.9727,26.9203,26.9203,97940.0
2016-08-24 15:10:00,30.83,30.85,30.83,30.83,37508.0,26.9203,26.9378,26.9203,26.9203,37508.0
2016-08-24 15:15:00,30.83,30.85,30.83,30.84,63552.0,26.9203,26.9378,26.9203,26.9291,63552.0
2016-08-24 15:20:00,30.83,30.86,30.82,30.85,58420.0,26.9203,26.9465,26.9116,26.9378,58420.0
2016-08-24 15:25:00,30.85,30.86,30.85,30.85,39928.0,26.9378,26.9465,26.9378,26.9378,39928.0
2016-08-24 15:30:00,30.85,30.88,30.84,30.88,82172.0,26.9378,26.964,26.9291,26.964,82172.0
2016-08-24 15:35:00,30.88,30.88,30.84,30.85,47540.0,26.964,26.964,26.9291,26.9378,47540.0
2016-08-24 15:40:00,30.85,30.86,30.84,30.85,88104.0,26.9378,26.9465,26.9291,26.9378,88104.0
2016-08-24 15:45:00,30.85,30.85,30.82,30.83,122556.0,26.9378,26.9378,26.9116,26.9203,122556.0
2016-08-24 15:50:00,30.83,30.85,30.83,30.84,107864.0,26.9203,26.9378,26.9203,26.9291,107864.0
2016-08-24 15:55:00,30.84,30.88,30.84,30.88,172280.0,26.9291,26.964,26.9291,26.964,172280.0
2016-08-25 09:30:00,30.79,30.86,30.77,30.82,81912.0,26.8854,26.9465,26.868,26.9116,81912.0
2016-08-25 09:35:00,30.83,30.84,30.81,30.84,13860.0,26.9203,26.9291,26.9029,26.9291,13860.0
2016-08-25 09:40:00,30.83,30.88,30.8,30.88,17000.0,26.9203,26.964,26.8941,26.964,17000.0
2016-08-25 09:45:00,30.88,30.88,30.84,30.85,17032.0,26.964,26.964,26.9291,26.9378,17032.0
2016-08-25 09:50:00,30.85,30.86,30.83,30.85,14596.0,26.9378,26.9465,26.9203,26.9378,14596.0
2016-08-25 09:55:00,30.87,30.92,30.87,30.92,16916.0,26.9553,26.9989,26.9553,26.9989,16916.0
2016-08-25 10:00:00,30.92,30.95,30.91,30.95,42556.0,26.9989,27.0251,26.9902,27.0251,42556.0
2016-08-25 10:05:00,30.94,30.95,30.92,30.93,20568.0,27.0164,27.0251,26.9989,27.0077,20568.0
2016-08-25 10:10:00,30.93,30.97,30.93,30.96,16080.0,27.0077,27.0426,27.0077,27.0339,16080.0
2016-08-25 10:15:00,30.97,30.98,30.93,30.95,130960.0,27.0426,27.0513,27.0077,27.0251,130960.0
2016-08-25 10:20:00,30.95,30.98,30.95,30.97,19064.0,27.0251,27.0513,27.0251,27.0426,19064.0
2016-08-25 10:25:00,30.96,30.97,30.95,30.95,15600.0,27.0339,27.0426,27.0251,27.0251,15600.0
2016-08-25 10:30:00,30.95,30.96,30.95,30.95,18328.0,27.0251,27.0339,27.0251,27.0251,18328.0
2016-08-25 10:35:00,30.95,30.96,30.92,30.92,41708.0,27.0251,27.0339,26.9989,26.9989,41708.0
2016-08-25 10:40:00,30.93,30.93,30.91,30.93,14076.0,27.0077,27.0077,26.9902,27.0077,14076.0
2016-08-25 10:45:00,30.95,30.95,30.92,30.94,112244.0,27.0251,27.0251,26.9989,27.0164,112244.0
2016-08-25 10:50:00,30.94,30.95,30.92,30.93,31032.0,27.0164,27.0251,26.9989,27.0077,31032.0
2016-08-25 10:55:00,30.93,30.95,30.93,30.95,15180.0,27.0077,27.0251,27.0077,27.0251,15180.0
2016-08-25 11:00:00,30.95,30.98,30.95,30.98,92524.0,27.0251,27.0513,27.0251,27.0513,92524.0
2016-08-25 11:05:00,30.98,30.98,30.97,30.98,25840.0,27.0513,27.0513,27.0426,27.0513,25840.0
2016-08-25 11:10:00,30.98,30.98,30.96,30.98,26628.0,27.0513,27.0513,27.0339,27.0513,26628.0
2016-08-25 11:15:00,30.98,31.03,30.98,31.02,39784.0,27.0513,27.095,27.0513,27.0862,39784.0
2016-08-25 11:20:00,31.03,31.04,31.01,31.01,24496.0,27.095,27.1037,27.0775,27.0775,24496.0
2016-08-25 11:25:00,31.0,31.0,30.98,30.99,17120.0,27.0688,27.0688,27.0513,27.0601,17120.0
2016-08-25 11:30:00,30.99,31.01,30.99,30.99,44780.0,27.0601,27.0775,27.0601,27.0601,44780.0
2016-08-25 11:35:00,30.99,31.0,30.98,30.98,10100.0,27.0601,27.0688,27.0513,27.0513,10100.0
2016-08-25 11:40:00,30.98,30.99,30.94,30.94,43116.0,27.0513,27.0601,27.0164,27.0164,43116.0
2016-08-25 11:45:00,30.96,30.96,30.96,30.96,17576.0,27.0339,27.0339,27.0339,27.0339,17576.0
2016-08-25 11:50:00,30.96,30.96,30.93,30.93,16240.0,27.0339,27.0339,27.0077,27.0077,16240.0
2016-08-25 11:55:00,30.93,30.93,30.92,30.93,35328.0,27.0077,27.0077,26.9989,27.0077,35328.0
2016-08-25 12:00:00,30.92,30.92,30.9,30.91,19876.0,26.9989,26.9989,26.9815,26.9902,19876.0
2016-08-25 12:05:00,30.91,30.91,30.89,30.89,15600.0,26.9902,26.9902,26.9727,26.9727,15600.0
2016-08-25 12:10:00,30.89,30.89,30.88,30.88,20020.0,26.9727,26.9727,26.964,26.964,20020.0
2016-08-25 12:15:00,30.88,30.9,30.88,30.9,38408.0,26.964,26.9815,26.964,26.9815,38408.0
2016-08-25 12:20:00,30.9,30.93,30.9,30.92,27420.0,26.9815,27.0077,26.9815,26.9989,27420.0
2016-08-25 12:25:00,30.92,30.93,30.9,30.93,12000.0,26.9989,27.0077,26.9815,27.0077,12000.0
2016-08-25 12:30:00,30.93,30.97,30.93,30.97,45932.0,27.0077,27.0426,27.0077,27.0426,45932.0
2016-08-25 12:35:00,30.97,30.98,30.96,30.98,48464.0,27.0426,27.0513,27.0339,27.0513,48464.0
2016-08-25 12:40:00,30.98,30.99,30.97,30.98,16916.0,27.0513,27.0601,27.0426,27.0513,16916.0
2016-08-25 12:45:00,30.98,30.98,30.97,30.97,11920.0,27.0513,27.0513,27.0426,27.0426,11920.0
2016-08-25 12:50:00,30.97,30.98,30.97,30.98,10180.0,27.0426,27.0513,27.0426,27.0513,10180.0
2016-08-25 12:55:00,30.98,30.98,30.96,30.98,11044.0,27.0513,27.0513,27.0339,27.0513,11044.0
2016-08-25 13:00:00,30.99,31.0,30.99,31.0,22752.0,27.0601,27.0688,27.0601,27.0688,22752.0
2016-08-25 13:05:00,31.0,31.0,30.98,30.99,7376.0,27.0688,27.0688,27.0513,27.0601,7376.0
2016-08-25 13:10:00,30.99,31.0,30.98,30.98,18608.0,27.0601,27.0688,27.0513,27.0513,18608.0
2016-08-25 13:15:00,30.98,30.99,30.98,30.98,7824.0,27.0513,27.0601,27.0513,27.0513,7824.0
2016-08-25 13:20:00,30.98,30.99,30.98,30.99,26044.0,27.0513,27.0601,27.0513,27.0601,26044.0
2016-08-25 13:25:00,30.99,31.0,30.98,31.0,20720.0,27.0601,27.0688,27.0513,27.0688,20720.0
2016-08-25 13:30:00,31.0,31.01,30.99,30.99,39568.0,27.0688,27.0775,27.0601,27.0601,39568.0
2016-08-25 13:35:00,30.98,30.98,30.93,30.94,21356.0,27.0513,27.0513,27.0077,27.0164,21356.0
2016-08-25 13:40:00,30.93,30.95,30.92,30.95,14244.0,27.0077,27.0251,26.9989,27.0251,14244.0
2016-08-25 13:45:00,30.95,30.96,30.94,30.95,16388.0,27.0251,27.0339,27.0164,27.0251,16388.0
2016-08-25 13:50:00,30.94,30.95,30.93,30.95,9292.0,27.0164,27.0251,27.0077,27.0251,9292.0
2016-08-25 13:55:00,30.94,30.96,30.94,30.95,14108.0,27.0164,27.0339,27.0164,27.0251,14108.0
2016-08-25 14:00:00,30.95,30.96,30.95,30.96,21832.0,27.0251,27.0339,27.0251,27.0339,21832.0
2016-08-25 14:05:00,30.96,30.96,30.9,30.91,11540.0,27.0339,27.0339,26.9815,26.9902,11540.0
2016-08-25 14:10:00,30.92,30.94,30.91,30.94,56424.0,26.9989,27.0164,26.9902,27.0164,56424.0
2016-08-25 14:15:00,30.94,30.95,30.93,30.94,16804.0,27.0164,27.0251,27.0077,27.0164,16804.0
2016-08-25 14:20:00,30.93,30.94,30.91,30.92,19492.0,27.0077,27.0164,26.9902,26.9989,19492.0
2016-08-25 14:25:00,30.92,30.94,30.92,30.94,38612.0,26.9989,27.0164,26.9989,27.0164,38612.0
2016-08-25 14:30:00,30.94,30.96,30.93,30.95,95600.0,27.0164,27.0339,27.0077,27.0251,95600.0
2016-08-25 14:35:00,30.94,30.95,30.93,30.93,15700.0,27.0164,27.0251,27.0077,27.0077,15700.0
2016-08-25 14:40:00,30.94,30.95,30.92,30.94,55224.0,27.0164,27.0251,26.9989,27.0164,55224.0
2016-08-25 14:45:00,30.94,30.94,30.92,30.92,13112.0,27.0164,27.0164,26.9989,26.9989,13112.0
2016-08-25 14:50:00,30.91,30.92,30.91,30.91,11480.0,26.9902,26.9989,26.9902,26.9902,11480.0
2016-08-25 14:55:00,30.91,30.91,30.89,30.9,12528.0,26.9902,26.9902,26.9727,26.9815,12528.0
2016-08-25 15:00:00,30.91,30.92,30.89,30.89,21864.0,26.9902,26.9989,26.9727,26.9727,21864.0
2016-08-25 15:05:00,30.89,30.91,30.89,30.91,35292.0,26.9727,26.9902,26.9727,26.9902,35292.0
2016-08-25 15:10:00,30.92,30.92,30.91,30.91,207288.0,26.9989,26.9989,26.9902,26.9902,207288.0
2016-08-25 15:15:00,30.91,30.92,30.9,30.92,194332.0,26.9902,26.9989,26.9815,26.9989,194332.0
2016-08-25 15:20:00,30.92,30.94,30.91,30.94,75684.0,26.9989,27.0164,26.9902,27.0164,75684.0
2016-08-25 15:25:00,30.93,30.96,30.93,30.95,53736.0,27.0077,27.0339,27.0077,27.0251,53736.0
2016-08-25 15:30:00,30.95,30.96,30.94,30.95,36088.0,27.0251,27.0339,27.0164,27.0251,36088.0
2016-08-25 15:35:00,30.95,30.95,30.94,30.95,19132.0,27.0251,27.0251,27.0164,27.0251,19132.0
2016-08-25 15:40:00,30.95,30.95,30.92,30.93,29396.0,27.0251,27.0251,26.9989,27.0077,29396.0
2016-08-25 15:45:00,30.93,30.94,30.93,30.93,86708.0,27.0077,27.0164,27.0077,27.0077,86708.0
2016-08-25 15:50:00,30.93,30.94,30.92,30.94,249424.0,27.0077,27.0164,26.9989,27.0164,249424.0
2016-08-25 15:55:00,30.94,30.98,30.92,30.98,314260.0,27.0164,27.0513,26.9989,27.0513,314260.0
2016-08-26 09:30:00,31.0,31.04,30.97,31.03,79516.0,27.0688,27.1037,27.0426,27.095,79516.0
2016-08-26 09:35:00,31.04,31.08,31.03,31.05,21576.0,27.1037,27.1386,27.095,27.1124,21576.0
2016-08-26 09:40:00,31.05,31.05,31.02,31.04,16212.0,27.1124,27.1124,27.0862,27.1037,16212.0
2016-08-26 09:45:00,31.04,31.06,31.04,31.06,9196.0,27.1037,27.1212,27.1037,27.1212,9196.0
2016-08-26 09:50:00,31.04,31.06,31.04,31.06,18796.0,27.1037,27.1212,27.1037,27.1212,18796.0
2016-08-26 09:55:00,31.07,31.07,31.01,31.03,16560.0,27.1299,27.1299,27.0775,27.095,16560.0
2016-08-26 10:00:00,31.03,31.1,30.95,31.08,60456.0,27.095,27.1561,27.0251,27.1386,60456.0
2016-08-26 10:05:00,31.09,31.1,31.0,31.03,51276.0,27.1474,27.1561,27.0688,27.095,51276.0
2016-08-26 10:10:00,31.04,31.05,31.02,31.04,23640.0,27.1037,27.1124,27.0862,27.1037,23640.0
2016-08-26 10:15:00,31.06,31.17,31.06,31.16,97252.0,27.1212,27.2172,27.1212,27.2085,97252.0
2016-08-26 10:20:00,31.17,31.19,31.17,31.18,61328.0,27.2172,27.2347,27.2172,27.226,61328.0
2016-08-26 10:25:00,31.19,31.2,31.18,31.2,22356.0,27.2347,27.2434,27.226,27.2434,22356.0
2016-08-26 10:30:00,31.21,31.21,31.15,31.15,30408.0,27.2522,27.2522,27.1998,27.1998,30408.0
2016-08-26 10:35:00,31.16,31.16,31.13,31.14,19460.0,27.2085,27.2085,27.1823,27.191,19460.0
2016-08-26 10:40:00,31.14,31.14,31.11,31.12,20332.0,27.191,27.191,27.1648,27.1736,20332.0
2016-08-26 10:45:00,31.11,31.11,31.09,31.09,13920.0,27.1648,27.1648,27.1474,27.1474,13920.0
2016-08-26 10:50:00,31.09,31.11,31.08,31.1,15864.0,27.1474,27.1648,27.1386,27.1561,15864.0
2016-08-26 10:55:00,31.11,31.12,31.07,31.08,143968.0,27.1648,27.1736,27.1299,27.1386,143968.0
2016-08-26 11:00:00,31.09,31.1,31.07,31.07,28328.0,27.1474,27.1561,27.1299,27.1299,28328.0
2016-08-26 11:05:00,31.08,31.11,31.08,31.11,39196.0,27.1386,27.1648,27.1386,27.1648,39196.0
2016-08-26 11:10:00,31.08,31.11,31.08,31.11,116032.0,27.1386,27.1648,27.1386,27.1648,116032.0
2016-08-26 11:15:00,31.11,31.13,31.1,31.1,28756.0,27.1648,27.1823,27.1561,27.1561,28756.0
2016-08-26 11:20:00,31.11,31.12,31.11,31.11,10700.0,27.1648,27.1736,27.1648,27.1648,10700.0
2016-08-26 11:25:00,31.12,31.14,31.11,31.12,96008.0,27.1736,27.191,27.1648,27.1736,96008.0
2016-08-26 11:30:00,31.12,31.12,31.11,31.11,10096.0,27.1736,27.1736,27.1648,27.1648,10096.0
2016-08-26 11:35:00,31.1,31.11,31.06,31.06,14496.0,27.1561,27.1648,27.1212,27.1212,14496.0
2016-08-26 11:40:00,31.06,31.06,30.98,31.02,62596.0,27.1212,27.1212,27.0513,27.0862,62596.0
2016-08-26 11:45:00,31.02,31.02,31.0,31.02,11200.0,27.0862,27.0862,27.0688,27.0862,11200.0
2016-08-26 11:50:00,31.01,31.01,30.92,30.96,39816.0,27.0775,27.0775,26.9989,27.0339,39816.0
2016-08-26 11:55:00,30.96,30.96,30.93,30.93,11664.0,27.0339,27.0339,27.0077,27.0077,11664.0
2016-08-26 12:00:00,30.93,30.93,30.88,30.89,37632.0,27.0077,27.0077,26.964,26.9727,37632.0
2016-08-26 12:05:00,30.89,30.89,30.82,30.84,36412.0,26.9727,26.9727,26.9116,26.9291,36412.0
2016-08-26 12:10:00,30.83,30.84,30.79,30.84,32852.0,26.9203,26.9291,26.8854,26.9291,32852.0
2016-08-26 12:15:00,30.82,30.85,30.81,30.85,20836.0,26.9116,26.9378,26.9029,26.9378,20836.0
2016-08-26 12:20:00,30.84,30.88,30.84,30.86,20440.0,26.9291,26.964,26.9291,26.9465,20440.0
2016-08-26 12:25:00,30.87,30.88,30.83,30.85,32768.0,26.9553,26.964,26.9203,26.9378,32768.0
2016-08-26 12:30:00,30.84,30.87,30.83,30.86,27512.0,26.9291,26.9553,26.9203,26.9465,27512.0
2016-08-26 12:35:00,30.86,30.88,30.84,30.88,16212.0,26.9465,26.964,26.9291,26.964,16212.0
2016-08-26 12:40:00,30.86,30.9,30.86,30.89,14916.0,26.9465,26.9815,26.9465,26.9727,14916.0
2016-08-26 12:45:00,30.89,30.89,30.88,30.89,14684.0,26.9727,26.9727,26.964,26.9727,14684.0
2016-08-26 12:50:00,30.88,30.89,30.86,30.89,10500.0,26.964,26.9727,26.9465,26.9727,10500.0
2016-08-26 12:55:00,30.89,30.89,30.87,30.89,13056.0,26.9727,26.9727,26.9553,26.9727,13056.0
2016-08-26 13:00:00,30.88,30.91,30.86,30.86,34756.0,26.964,26.9902,26.9465,26.9465,34756.0
2016-08-26 13:05:00,30.86,30.87,30.84,30.86,19456.0,26.9465,26.9553,26.9291,26.9465,19456.0
2016-08-26 13:10:00,30.88,30.89,30.86,30.86,17108.0,26.964,26.9727,26.9465,26.9465,17108.0
2016-08-26 13:15:00,30.86,30.86,30.84,30.84,20872.0,26.9465,26.9465,26.9291,26.9291,20872.0
2016-08-26 13:20:00,30.84,30.84,30.82,30.83,21428.0,26.9291,26.9291,26.9116,26.9203,21428.0
2016-08-26 13:25:00,30.83,30.85,30.83,30.85,10204.0,26.9203,26.9378,26.9203,26.9378,10204.0
2016-08-26 13:30:00,30.85,30.86,30.84,30.84,33848.0,26.9378,26.9465,26.9291,26.9291,33848.0
2016-08-26 13:35:00,30.84,30.84,30.82,30.83,16800.0,26.9291,26.9291,26.9116,26.9203,16800.0
2016-08-26 13:40:00,30.84,30.85,30.83,30.84,32308.0,26.9291,26.9378,26.9203,26.9291,32308.0
2016-08-26 13:45:00,30.83,30.84,30.82,30.82,29360.0,26.9203,26.9291,26.9116,26.9116,29360.0
2016-08-26 13:50:00,30.82,30.82,30.81,30.82,16268.0,26.9116,26.9116,26.9029,26.9116,16268.0
2016-08-26 13:55:00,30.8,30.81,30.75,30.78,59992.0,26.8941,26.9029,26.8505,26.8767,59992.0
2016-08-26 14:00:00,30.77,30.78,30.76,30.77,21836.0,26.868,26.8767,26.8592,26.868,21836.0
2016-08-26 14:05:00,30.76,30.79,30.75,30.79,21020.0,26.8592,26.8854,26.8505,26.8854,21020.0
2016-08-26 14:10:00,30.8,30.81,30.78,30.78,12420.0,26.8941,26.9029,26.8767,26.8767,12420.0
2016-08-26 14:15:00,30.78,30.78,30.73,30.75,40860.0,26.8767,26.8767,26.833,26.8505,40860.0
2016-08-26 14:20:00,30.74,30.75,30.72,30.73,32168.0,26.8418,26.8505,26.8243,26.833,32168.0
2016-08-26 14:25:00,30.73,30.74,30.7,30.73,23156.0,26.833,26.8418,26.8068,26.833,23156.0
2016-08-26 14:30:00,30.73,30.74,30.71,30.73,26380.0,26.833,26.8418,26.8156,26.833,26380.0
2016-08-26 14:35:00,30.74,30.75,30.72,30.75,17804.0,26.8418,26.8505,26.8243,26.8505,17804.0
2016-08-26 14:40:00,30.75,30.76,30.75,30.75,23144.0,26.8505,26.8592,26.8505,26.8505,23144.0
2016-08-26 14:45:00,30.74,30.75,30.73,30.74,12292.0,26.8418,26.8505,26.833,26.8418,12292.0
2016-08-26 14:50:00,30.75,30.75,30.73,30.75,15812.0,26.8505,26.8505,26.833,26.8505,15812.0
2016-08-26 14:55:00,30.75,30.77,30.75,30.76,42288.0,26.8505,26.868,26.8505,26.8592,42288.0
2016-08-26 15:00:00,30.76,30.79,30.75,30.75,15656.0,26.8592,26.8854,26.8505,26.8505,15656.0
2016-08-26 15:05:00,30.76,30.79,30.76,30.78,22552.0,26.8592,26.8854,26.8592,26.8767,22552.0
2016-08-26 15:10:00,30.78,30.8,30.77,30.8,46364.0,26.8767,26.8941,26.868,26.8941,46364.0
2016-08-26 15:15:00,30.8,30.8,30.78,30.79,45712.0,26.8941,26.8941,26.8767,26.8854,45712.0
2016-08-26 15:20:00,30.78,30.8,30.77,30.79,15272.0,26.8767,26.8941,26.868,26.8854,15272.0
2016-08-26 15:25:00,30.8,30.86,30.8,30.85,36464.0,26.8941,26.9465,26.8941,26.9378,36464.0
2016-08-26 15:30:00,30.85,30.9,30.85,30.89,35508.0,26.9378,26.9815,26.9378,26.9727,35508.0
2016-08-26 15:35:00,30.88,30.88,30.86,30.87,44004.0,26.964,26.964,26.9465,26.9553,44004.0
2016-08-26 15:40:00,30.87,30.9,30.86,30.86,53704.0,26.9553,26.9815,26.9465,26.9465,53704.0
2016-08-26 15:45:00,30.86,30.9,30.86,30.88,22536.0,26.9465,26.9815,26.9465,26.964,22536.0
2016-08-26 15:50:00,30.89,30.9,30.88,30.88,36516.0,26.9727,26.9815,26.964,26.964,36516.0
2016-08-26 15:55:00,30.88,30.9,30.87,30.87,116440.0,26.964,26.9815,26.9553,26.9553,116440.0
2016-08-29 09:30:00,30.93,30.98,30.88,30.94,95156.0,27.0077,27.0513,26.964,27.0164,95156.0
2016-08-29 09:35:00,30.96,31.01,30.93,31.0,24916.0,27.0339,27.0775,27.0077,27.0688,24916.0
2016-08-29 09:40:00,31.0,31.02,31.0,31.02,12924.0,27.0688,27.0862,27.0688,27.0862,12924.0
2016-08-29 09:45:00,31.03,31.04,31.02,31.02,22328.0,27.095,27.1037,27.0862,27.0862,22328.0
2016-08-29 09:50:00,31.03,31.04,31.0,31.0,15220.0,27.095,27.1037,27.0688,27.0688,15220.0
2016-08-29 09:55:00,31.02,31.02,30.99,31.01,7096.0,27.0862,27.0862,27.0601,27.0775,7096.0
2016-08-29 10:00:00,31.0,31.03,30.99,31.03,9920.0,27.0688,27.095,27.0601,27.095,9920.0
2016-08-29 10:05:00,31.04,31.06,31.03,31.05,10684.0,27.1037,27.1212,27.095,27.1124,10684.0
2016-08-29 10:10:00,31.04,31.05,31.03,31.03,11444.0,27.1037,27.1124,27.095,27.095,11444.0
2016-08-29 10:15:00,31.04,31.04,31.02,31.02,13888.0,27.1037,27.1037,27.0862,27.0862,13888.0
2016-08-29 10:20:00,31.02,31.02,30.99,31.02,7856.0,27.0862,27.0862,27.0601,27.0862,7856.0
2016-08-29 10:25:00,31.02,31.04,31.0,31.01,57640.0,27.0862,27.1037,27.0688,27.0775,57640.0
2016-08-29 10:30:00,31.02,31.02,30.99,31.0,20048.0,27.0862,27.0862,27.0601,27.0688,20048.0
2016-08-29 10:35:00,31.0,31.0,30.97,30.98,12896.0,27.0688,27.0688,27.0426,27.0513,12896.0
2016-08-29 10:40:00,31.0,31.0,30.98,30.99,22912.0,27.0688,27.0688,27.0513,27.0601,22912.0
2016-08-29 10:45:00,31.0,31.01,31.0,31.0,18680.0,27.0688,27.0775,27.0688,27.0688,18680.0
2016-08-29 10:50:00,31.01,31.03,30.98,30.99,18916.0,27.0775,27.095,27.0513,27.0601,18916.0
2016-08-29 10:55:00,30.99,31.01,30.99,31.0,83596.0,27.0601,27.0775,27.0601,27.0688,83596.0
2016-08-29 11:00:00,31.0,31.02,31.0,31.01,4384.0,27.0688,27.0862,27.0688,27.0775,4384.0
2016-08-29 11:05:00,31.02,31.03,31.02,31.03,27824.0,27.0862,27.095,27.0862,27.095,27824.0
2016-08-29 11:10:00,31.04,31.04,31.02,31.02,14160.0,27.1037,27.1037,27.0862,27.0862,14160.0
2016-08-29 11:15:00,31.03,31.04,31.01,31.02,10044.0,27.095,27.1037,27.0775,27.0862,10044.0
2016-08-29 11:20:00,31.02,31.04,31.01,31.02,18560.0,27.0862,27.1037,27.0775,27.0862,18560.0
2016-08-29 11:25:00,31.03,31.05,31.03,31.05,5760.0,27.095,27.1124,27.095,27.1124,5760.0
2016-08-29 11:30:00,31.05,31.06,31.04,31.06,35448.0,27.1124,27.1212,27.1037,27.1212,35448.0
2016-08-29 11:35:00,31.06,31.06,31.04,31.05,79708.0,27.1212,27.1212,27.1037,27.1124,79708.0
2016-08-29 11:40:00,31.05,31.09,31.05,31.08,80952.0,27.1124,27.1474,27.1124,27.1386,80952.0
2016-08-29 11:45:00,31.09,31.12,31.09,31.11,38752.0,27.1474,27.1736,27.1474,27.1648,38752.0
2016-08-29 11:50:00,31.11,31.11,31.1,31.1,22008.0,27.1648,27.1648,27.1561,27.1561,22008.0
2016-08-29 11:55:00,31.11,31.11,31.08,31.09,22880.0,27.1648,27.1648,27.1386,27.1474,22880.0
2016-08-29 12:00:00,31.1,31.1,31.08,31.08,12408.0,27.1561,27.1561,27.1386,27.1386,12408.0
2016-08-29 12:05:00,31.08,31.1,31.08,31.1,12864.0,27.1386,27.1561,27.1386,27.1561,12864.0
2016-08-29 12:10:00,31.11,31.11,31.11,31.11,9600.0,27.1648,27.1648,27.1648,27.1648,9600.0
2016-08-29 12:15:00,31.1,31.1,31.08,31.08,29328.0,27.1561,27.1561,27.1386,27.1386,29328.0
2016-08-29 12:20:00,31.08,31.08,31.07,31.08,20496.0,27.1386,27.1386,27.1299,27.1386,20496.0
2016-08-29 12:25:00,31.08,31.08,31.06,31.06,10088.0,27.1386,27.1386,27.1212,27.1212,10088.0
2016-08-29 12:30:00,31.06,31.08,31.06,31.08,13592.0,27.1212,27.1386,27.1212,27.1386,13592.0
2016-08-29 12:35:00,31.08,31.08,31.07,31.08,6904.0,27.1386,27.1386,27.1299,27.1386,6904.0
2016-08-29 12:40:00,31.08,31.08,31.07,31.08,3616.0,27.1386,27.1386,27.1299,27.1386,3616.0
2016-08-29 12:45:00,31.08,31.09,31.08,31.09,19968.0,27.1386,27.1474,27.1386,27.1474,19968.0
2016-08-29 12:50:00,31.1,31.1,31.1,31.1,19244.0,27.1561,27.1561,27.1561,27.1561,19244.0
2016-08-29 12:55:00,31.1,31.11,31.1,31.1,20064.0,27.1561,27.1648,27.1561,27.1561,20064.0
2016-08-29 13:00:00,31.1,31.11,31.1,31.1,33548.0,27.1561,27.1648,27.1561,27.1561,33548.0
2016-08-29 13:05:00,31.1,31.11,31.1,31.11,6344.0,27.1561,27.1648,27.1561,27.1648,6344.0
2016-08-29 13:10:00,31.11,31.11,31.1,31.1,20952.0,27.1648,27.1648,27.1561,27.1561,20952.0
2016-08-29 13:15:00,31.1,31.11,31.1,31.1,5196.0,27.1561,27.1648,27.1561,27.1561,5196.0
2016-08-29 13:20:00,31.1,31.11,31.1,31.11,5084.0,27.1561,27.1648,27.1561,27.1648,5084.0
2016-08-29 13:25:00,31.1,31.11,31.1,31.11,25860.0,27.1561,27.1648,27.1561,27.1648,25860.0
2016-08-29 13:30:00,31.11,31.12,31.11,31.11,14572.0,27.1648,27.1736,27.1648,27.1648,14572.0
2016-08-29 13:35:00,31.11,31.12,31.1,31.12,6652.0,27.1648,27.1736,27.1561,27.1736,6652.0
2016-08-29 13:40:00,31.12,31.13,31.12,31.13,10476.0,27.1736,27.1823,27.1736,27.1823,10476.0
2016-08-29 13:45:00,31.13,31.13,31.13,31.13,54824.0,27.1823,27.1823,27.1823,27.1823,54824.0
2016-08-29 13:50:00,31.14,31.14,31.13,31.13,31044.0,27.191,27.191,27.1823,27.1823,31044.0
2016-08-29 13:55:00,31.13,31.13,31.11,31.11,4600.0,27.1823,27.1823,27.1648,27.1648,4600.0
2016-08-29 14:00:00,31.11,31.13,31.11,31.13,14668.0,27.1648,27.1823,27.1648,27.1823,14668.0
2016-08-29 14:05:00,31.12,31.13,31.11,31.12,29824.0,27.1736,27.1823,27.1648,27.1736,29824.0
2016-08-29 14:10:00,31.12,31.13,31.11,31.12,25496.0,27.1736,27.1823,27.1648,27.1736,25496.0
2016-08-29 14:15:00,31.11,31.12,31.1,31.1,166616.0,27.1648,27.1736,27.1561,27.1561,166616.0
2016-08-29 14:20:00,31.1,31.11,31.1,31.11,95616.0,27.1561,27.1648,27.1561,27.1648,95616.0
2016-08-29 14:25:00,31.1,31.1,31.08,31.09,24356.0,27.1561,27.1561,27.1386,27.1474,24356.0
2016-08-29 14:30:00,31.09,31.1,31.08,31.08,30612.0,27.1474,27.1561,27.1386,27.1386,30612.0
2016-08-29 14:35:00,31.08,31.09,31.06,31.08,29276.0,27.1386,27.1474,27.1212,27.1386,29276.0
2016-08-29 14:40:00,31.06,31.06,31.04,31.06,41192.0,27.1212,27.1212,27.1037,27.1212,41192.0
2016-08-29 14:45:00,31.05,31.07,31.05,31.06,49476.0,27.1124,27.1299,27.1124,27.1212,49476.0
2016-08-29 14:50:00,31.07,31.09,31.07,31.08,28752.0,27.1299,27.1474,27.1299,27.1386,28752.0
2016-08-29 14:55:00,31.08,31.09,31.07,31.09,5992.0,27.1386,27.1474,27.1299,27.1474,5992.0
2016-08-29 15:00:00,31.09,31.09,31.06,31.06,10640.0,27.1474,27.1474,27.1212,27.1212,10640.0
2016-08-29 15:05:00,31.07,31.08,31.07,31.08,12056.0,27.1299,27.1386,27.1299,27.1386,12056.0
2016-08-29 15:10:00,31.08,31.09,31.08,31.08,12972.0,27.1386,27.1474,27.1386,27.1386,12972.0
2016-08-29 15:15:00,31.08,31.08,31.07,31.07,8704.0,27.1386,27.1386,27.1299,27.1299,8704.0
2016-08-29 15:20:00,31.07,31.08,31.04,31.05,16796.0,27.1299,27.1386,27.1037,27.1124,16796.0
2016-08-29 15:25:00,31.05,31.05,31.04,31.05,14164.0,27.1124,27.1124,27.1037,27.1124,14164.0
2016-08-29 15:30:00,31.05,31.05,31.04,31.04,15616.0,27.1124,27.1124,27.1037,27.1037,15616.0
2016-08-29 15:35:00,31.04,31.06,31.04,31.06,17168.0,27.1037,27.1212,27.1037,27.1212,17168.0
2016-08-29 15:40:00,31.05,31.06,31.04,31.04,23400.0,27.1124,27.1212,27.1037,27.1037,23400.0
2016-08-29 15:45:00,31.04,31.05,31.04,31.04,11080.0,27.1037,27.1124,27.1037,27.1037,11080.0
2016-08-29 15:50:00,31.05,31.05,31.03,31.04,21632.0,27.1124,27.1124,27.095,27.1037,21632.0
2016-08-29 15:55:00,31.04,31.06,31.04,31.05,30060.0,27.1037,27.1212,27.1037,27.1124,30060.0
2016-08-30 09:30:00,31.07,31.11,31.06,31.11,45764.0,27.1299,27.1648,27.1212,27.1648,45764.0
2016-08-30 09:35:00,31.12,31.14,31.09,31.1,30272.0,27.1736,27.191,27.1474,27.1561,30272.0
2016-08-30 09:40:00,31.11,31.11,31.08,31.09,10008.0,27.1648,27.1648,27.1386,27.1474,10008.0
2016-08-30 09:45:00,31.09,31.12,31.08,31.11,21440.0,27.1474,27.1736,27.1386,27.1648,21440.0
2016-08-30 09:50:00,31.11,31.13,31.1,31.13,8860.0,27.1648,27.1823,27.1561,27.1823,8860.0
2016-08-30 09:55:00,31.12,31.13,31.1,31.1,14360.0,27.1736,27.1823,27.1561,27.1561,14360.0
2016-08-30 10:00:00,31.11,31.12,31.09,31.11,17484.0,27.1648,27.1736,27.1474,27.1648,17484.0
2016-08-30 10:05:00,31.11,31.13,31.07,31.09,11016.0,27.1648,27.1823,27.1299,27.1474,11016.0
2016-08-30 10:10:00,31.09,31.1,31.07,31.07,16192.0,27.1474,27.1561,27.1299,27.1299,16192.0
2016-08-30 10:15:00,31.07,31.09,31.04,31.04,26220.0,27.1299,27.1474,27.1037,27.1037,26220.0
2016-08-30 10:20:00,31.03,31.07,31.03,31.06,27172.0,27.095,27.1299,27.095,27.1212,27172.0
2016-08-30 10:25:00,31.07,31.08,31.07,31.08,5752.0,27.1299,27.1386,27.1299,27.1386,5752.0
2016-08-30 10:30:00,31.08,31.08,31.03,31.03,11492.0,27.1386,27.1386,27.095,27.095,11492.0
2016-08-30 10:35:00,31.06,31.07,31.03,31.03,5016.0,27.1212,27.1299,27.095,27.095,5016.0
2016-08-30 10:40:00,31.05,31.07,31.05,31.07,5600.0,27.1124,27.1299,27.1124,27.1299,5600.0
2016-08-30 10:45:00,31.06,31.06,31.04,31.05,6868.0,27.1212,27.1212,27.1037,27.1124,6868.0
2016-08-30 10:50:00,31.05,31.05,31.03,31.04,24876.0,27.1124,27.1124,27.095,27.1037,24876.0
2016-08-30 10:55:00,31.04,31.07,31.03,31.06,30324.0,27.1037,27.1299,27.095,27.1212,30324.0
2016-08-30 11:00:00,31.05,31.08,31.04,31.08,20832.0,27.1124,27.1386,27.1037,27.1386,20832.0
2016-08-30 11:05:00,31.08,31.09,31.06,31.06,13956.0,27.1386,27.1474,27.1212,27.1212,13956.0
2016-08-30 11:10:00,31.06,31.07,31.06,31.06,32436.0,27.1212,27.1299,27.1212,27.1212,32436.0
2016-08-30 11:15:00,31.05,31.06,31.04,31.06,36688.0,27.1124,27.1212,27.1037,27.1212,36688.0
2016-08-30 11:20:00,31.06,31.07,31.05,31.07,20888.0,27.1212,27.1299,27.1124,27.1299,20888.0
2016-08-30 11:25:00,31.06,31.07,31.05,31.06,13644.0,27.1212,27.1299,27.1124,27.1212,13644.0
2016-08-30 11:30:00,31.07,31.07,31.05,31.05,85868.0,27.1299,27.1299,27.1124,27.1124,85868.0
2016-08-30 11:35:00,31.04,31.08,31.04,31.07,56572.0,27.1037,27.1386,27.1037,27.1299,56572.0
2016-08-30 11:40:00,31.07,31.07,31.06,31.07,8308.0,27.1299,27.1299,27.1212,27.1299,8308.0
2016-08-30 11:45:00,31.07,31.08,31.06,31.08,27068.0,27.1299,27.1386,27.1212,27.1386,27068.0
2016-08-30 11:50:00,31.08,31.09,31.08,31.08,32160.0,27.1386,27.1474,27.1386,27.1386,32160.0
2016-08-30 11:55:00,31.09,31.09,31.08,31.08,31264.0,27.1474,27.1474,27.1386,27.1386,31264.0
2016-08-30 12:00:00,31.09,31.11,31.09,31.11,9836.0,27.1474,27.1648,27.1474,27.1648,9836.0
2016-08-30 12:05:00,31.11,31.13,31.1,31.11,53108.0,27.1648,27.1823,27.1561,27.1648,53108.0
2016-08-30 12:10:00,31.11,31.11,31.09,31.1,55912.0,27.1648,27.1648,27.1474,27.1561,55912.0
2016-08-30 12:15:00,31.1,31.11,31.09,31.09,22704.0,27.1561,27.1648,27.1474,27.1474,22704.0
2016-08-30 12:20:00,31.1,31.1,31.07,31.07,15512.0,27.1561,27.1561,27.1299,27.1299,15512.0
2016-08-30 12:25:00,31.07,31.08,31.07,31.07,20480.0,27.1299,27.1386,27.1299,27.1299,20480.0
2016-08-30 12:30:00,31.07,31.08,31.07,31.08,12488.0,27.1299,27.1386,27.1299,27.1386,12488.0
2016-08-30 12:35:00,31.07,31.09,31.07,31.09,25992.0,27.1299,27.1474,27.1299,27.1474,25992.0
2016-08-30 12:40:00,31.09,31.09,31.07,31.07,18136.0,27.1474,27.1474,27.1299,27.1299,18136.0
2016-08-30 12:45:00,31.07,31.08,31.07,31.08,39456.0,27.1299,27.1386,27.1299,27.1386,39456.0
2016-08-30 12:50:00,31.08,31.08,31.06,31.06,10888.0,27.1386,27.1386,27.1212,27.1212,10888.0
2016-08-30 12:55:00,31.07,31.07,31.06,31.06,17500.0,27.1299,27.1299,27.1212,27.1212,17500.0
2016-08-30 13:00:00,31.05,31.05,31.04,31.05,25444.0,27.1124,27.1124,27.1037,27.1124,25444.0
2016-08-30 13:05:00,31.05,31.08,31.05,31.07,6848.0,27.1124,27.1386,27.1124,27.1299,6848.0
2016-08-30 13:10:00,31.07,31.08,31.07,31.07,9000.0,27.1299,27.1386,27.1299,27.1299,9000.0
2016-08-30 13:15:00,31.06,31.07,31.06,31.06,10900.0,27.1212,27.1299,27.1212,27.1212,10900.0
2016-08-30 13:20:00,31.05,31.06,31.05,31.06,7324.0,27.1124,27.1212,27.1124,27.1212,7324.0
2016-08-30 13:25:00,31.06,31.06,31.05,31.06,12092.0,27.1212,27.1212,27.1124,27.1212,12092.0
2016-08-30 13:30:00,31.06,31.07,31.05,31.06,55916.0,27.1212,27.1299,27.1124,27.1212,55916.0
2016-08-30 13:35:00,31.06,31.07,31.05,31.06,9908.0,27.1212,27.1299,27.1124,27.1212,9908.0
2016-08-30 13:40:00,31.06,31.06,31.04,31.05,15936.0,27.1212,27.1212,27.1037,27.1124,15936.0
2016-08-30 13:45:00,31.04,31.06,31.04,31.05,19740.0,27.1037,27.1212,27.1037,27.1124,19740.0
2016-08-30 13:50:00,31.05,31.05,31.02,31.04,26936.0,27.1124,27.1124,27.0862,27.1037,26936.0
2016-08-30 13:55:00,31.03,31.04,31.02,31.03,8448.0,27.095,27.1037,27.0862,27.095,8448.0
2016-08-30 14:00:00,31.03,31.03,30.99,31.0,24796.0,27.095,27.095,27.0601,27.0688,24796.0
2016-08-30 14:05:00,30.99,30.99,30.97,30.97,10284.0,27.0601,27.0601,27.0426,27.0426,10284.0
2016-08-30 14:10:00,30.98,31.0,30.98,30.99,9876.0,27.0513,27.0688,27.0513,27.0601,9876.0
2016-08-30 14:15:00,30.99,30.99,30.95,30.95,43036.0,27.0601,27.0601,27.0251,27.0251,43036.0
2016-08-30 14:20:00,30.95,30.98,30.95,30.98,10860.0,27.0251,27.0513,27.0251,27.0513,10860.0
2016-08-30 14:25:00,30.97,30.98,30.97,30.98,35608.0,27.0426,27.0513,27.0426,27.0513,35608.0
2016-08-30 14:30:00,30.97,30.97,30.96,30.97,11952.0,27.0426,27.0426,27.0339,27.0426,11952.0
2016-08-30 14:35:00,30.96,31.01,30.96,31.0,30620.0,27.0339,27.0775,27.0339,27.0688,30620.0
2016-08-30 14:40:00,31.01,31.02,31.0,31.01,12888.0,27.0775,27.0862,27.0688,27.0775,12888.0
2016-08-30 14:45:00,31.0,31.02,31.0,31.0,16864.0,27.0688,27.0862,27.0688,27.0688,16864.0
2016-08-30 14:50:00,31.01,31.02,31.01,31.02,19840.0,27.0775,27.0862,27.0775,27.0862,19840.0
2016-08-30 14:55:00,31.02,31.02,31.0,31.01,12056.0,27.0862,27.0862,27.0688,27.0775,12056.0
2016-08-30 15:00:00,31.0,31.0,30.99,31.0,9128.0,27.0688,27.0688,27.0601,27.0688,9128.0
2016-08-30 15:05:00,31.0,31.03,31.0,31.02,30720.0,27.0688,27.095,27.0688,27.0862,30720.0
2016-08-30 15:10:00,31.02,31.02,31.0,31.01,25648.0,27.0862,27.0862,27.0688,27.0775,25648.0
2016-08-30 15:15:00,31.02,31.03,31.01,31.03,33828.0,27.0862,27.095,27.0775,27.095,33828.0
2016-08-30 15:20:00,31.02,31.02,31.0,31.02,35468.0,27.0862,27.0862,27.0688,27.0862,35468.0
2016-08-30 15:25:00,31.02,31.03,31.02,31.03,48100.0,27.0862,27.095,27.0862,27.095,48100.0
2016-08-30 15:30:00,31.03,31.05,31.03,31.05,45700.0,27.095,27.1124,27.095,27.1124,45700.0
2016-08-30 15:35:00,31.05,31.08,31.04,31.08,38432.0,27.1124,27.1386,27.1037,27.1386,38432.0
2016-08-30 15:40:00,31.07,31.07,31.06,31.06,39380.0,27.1299,27.1299,27.1212,27.1212,39380.0
2016-08-30 15:45:00,31.06,31.07,31.05,31.05,42920.0,27.1212,27.1299,27.1124,27.1124,42920.0
2016-08-30 15:50:00,31.05,31.06,31.04,31.06,70780.0,27.1124,27.1212,27.1037,27.1212,70780.0
2016-08-30 15:55:00,31.06,31.08,31.05,31.08,96228.0,27.1212,27.1386,27.1124,27.1386,96228.0
2016-08-31 09:30:00,31.04,31.08,31.01,31.03,101956.0,27.1037,27.1386,27.0775,27.095,101956.0
2016-08-31 09:35:00,31.02,31.02,31.0,31.0,16128.0,27.0862,27.0862,27.0688,27.0688,16128.0
2016-08-31 09:40:00,31.03,31.03,31.02,31.02,9204.0,27.095,27.095,27.0862,27.0862,9204.0
2016-08-31 09:45:00,31.03,31.04,31.0,31.04,16064.0,27.095,27.1037,27.0688,27.1037,16064.0
2016-08-31 09:50:00,31.03,31.04,31.02,31.03,18100.0,27.095,27.1037,27.0862,27.095,18100.0
2016-08-31 09:55:00,31.05,31.05,31.02,31.03,10216.0,27.1124,27.1124,27.0862,27.095,10216.0
2016-08-31 10:00:00,31.02,31.04,31.02,31.03,13612.0,27.0862,27.1037,27.0862,27.095,13612.0
2016-08-31 10:05:00,31.03,31.05,31.01,31.01,29600.0,27.095,27.1124,27.0775,27.0775,29600.0
2016-08-31 10:10:00,31.01,31.03,30.98,30.99,34892.0,27.0775,27.095,27.0513,27.0601,34892.0
2016-08-31 10:15:00,30.99,31.0,30.97,30.98,7040.0,27.0601,27.0688,27.0426,27.0513,7040.0
2016-08-31 10:20:00,31.0,31.0,30.97,30.97,9368.0,27.0688,27.0688,27.0426,27.0426,9368.0
2016-08-31 10:25:00,30.97,30.98,30.96,30.96,26144.0,27.0426,27.0513,27.0339,27.0339,26144.0
2016-08-31 10:30:00,30.95,30.95,30.89,30.89,27332.0,27.0251,27.0251,26.9727,26.9727,27332.0
2016-08-31 10:35:00,30.86,30.87,30.83,30.86,32456.0,26.9465,26.9553,26.9203,26.9465,32456.0
2016-08-31 10:40:00,30.85,30.86,30.84,30.85,23000.0,26.9378,26.9465,26.9291,26.9378,23000.0
2016-08-31 10:45:00,30.84,30.84,30.82,30.82,19500.0,26.9291,26.9291,26.9116,26.9116,19500.0
2016-08-31 10:50:00,30.82,30.84,30.82,30.83,24976.0,26.9116,26.9291,26.9116,26.9203,24976.0
2016-08-31 10:55:00,30.84,30.84,30.79,30.79,23532.0,26.9291,26.9291,26.8854,26.8854,23532.0
2016-08-31 11:00:00,30.79,30.82,30.79,30.81,16872.0,26.8854,26.9116,26.8854,26.9029,16872.0
2016-08-31 11:05:00,30.8,30.8,30.77,30.78,24440.0,26.8941,26.8941,26.868,26.8767,24440.0
2016-08-31 11:10:00,30.79,30.81,30.78,30.8,28288.0,26.8854,26.9029,26.8767,26.8941,28288.0
2016-08-31 11:15:00,30.8,30.83,30.79,30.82,37532.0,26.8941,26.9203,26.8854,26.9116,37532.0
2016-08-31 11:20:00,30.82,30.82,30.81,30.82,7024.0,26.9116,26.9116,26.9029,26.9116,7024.0
2016-08-31 11:25:00,30.83,30.85,30.82,30.84,23364.0,26.9203,26.9378,26.9116,26.9291,23364.0
2016-08-31 11:30:00,30.86,30.86,30.83,30.83,11652.0,26.9465,26.9465,26.9203,26.9203,11652.0
2016-08-31 11:35:00,30.82,30.84,30.8,30.84,25692.0,26.9116,26.9291,26.8941,26.9291,25692.0
2016-08-31 11:40:00,30.83,30.84,30.82,30.84,7780.0,26.9203,26.9291,26.9116,26.9291,7780.0
2016-08-31 11:45:00,30.84,30.86,30.83,30.84,13204.0,26.9291,26.9465,26.9203,26.9291,13204.0
2016-08-31 11:50:00,30.85,30.85,30.83,30.83,6284.0,26.9378,26.9378,26.9203,26.9203,6284.0
2016-08-31 11:55:00,30.83,30.84,30.82,30.83,7760.0,26.9203,26.9291,26.9116,26.9203,7760.0
2016-08-31 12:00:00,30.82,30.82,30.79,30.81,11644.0,26.9116,26.9116,26.8854,26.9029,11644.0
2016-08-31 12:05:00,30.78,30.82,30.78,30.82,22012.0,26.8767,26.9116,26.8767,26.9116,22012.0
2016-08-31 12:10:00,30.82,30.82,30.81,30.82,11632.0,26.9116,26.9116,26.9029,26.9116,11632.0
2016-08-31 12:15:00,30.81,30.81,30.77,30.78,29480.0,26.9029,26.9029,26.868,26.8767,29480.0
2016-08-31 12:20:00,30.78,30.8,30.77,30.79,14896.0,26.8767,26.8941,26.868,26.8854,14896.0
2016-08-31 12:25:00,30.8,30.8,30.79,30.8,16088.0,26.8941,26.8941,26.8854,26.8941,16088.0
2016-08-31 12:30:00,30.79,30.79,30.75,30.78,30872.0,26.8854,26.8854,26.8505,26.8767,30872.0
2016-08-31 12:35:00,30.79,30.82,30.79,30.82,33248.0,26.8854,26.9116,26.8854,26.9116,33248.0
2016-08-31 12:40:00,30.82,30.83,30.81,30.81,11304.0,26.9116,26.9203,26.9029,26.9029,11304.0
2016-08-31 12:45:00,30.82,30.84,30.81,30.83,10432.0,26.9116,26.9291,26.9029,26.9203,10432.0
2016-08-31 12:50:00,30.84,30.84,30.82,30.82,6000.0,26.9291,26.9291,26.9116,26.9116,6000.0
2016-08-31 12:55:00,30.83,30.83,30.81,30.82,6392.0,26.9203,26.9203,26.9029,26.9116,6392.0
2016-08-31 13:00:00,30.82,30.82,30.8,30.81,8672.0,26.9116,26.9116,26.8941,26.9029,8672.0
2016-08-31 13:05:00,30.8,30.81,30.78,30.78,21056.0,26.8941,26.9029,26.8767,26.8767,21056.0
2016-08-31 13:10:00,30.78,30.79,30.77,30.78,25524.0,26.8767,26.8854,26.868,26.8767,25524.0
2016-08-31 13:15:00,30.78,30.79,30.77,30.79,42884.0,26.8767,26.8854,26.868,26.8854,42884.0
2016-08-31 13:20:00,30.8,30.81,30.79,30.81,36668.0,26.8941,26.9029,26.8854,26.9029,36668.0
2016-08-31 13:25:00,30.81,30.82,30.81,30.82,47112.0,26.9029,26.9116,26.9029,26.9116,47112.0
2016-08-31 13:30:00,30.83,30.83,30.81,30.82,66380.0,26.9203,26.9203,26.9029,26.9116,66380.0
2016-08-31 13:35:00,30.82,30.83,30.82,30.83,17896.0,26.9116,26.9203,26.9116,26.9203,17896.0
2016-08-31 13:40:00,30.83,30.86,30.83,30.85,14000.0,26.9203,26.9465,26.9203,26.9378,14000.0
2016-08-31 13:45:00,30.86,30.86,30.85,30.85,10252.0,26.9465,26.9465,26.9378,26.9378,10252.0
2016-08-31 13:50:00,30.85,30.85,30.84,30.85,22492.0,26.9378,26.9378,26.9291,26.9378,22492.0
2016-08-31 13:55:00,30.86,30.86,30.84,30.85,6320.0,26.9465,26.9465,26.9291,26.9378,6320.0
2016-08-31 14:00:00,30.84,30.85,30.84,30.85,6472.0,26.9291,26.9378,26.9291,26.9378,6472.0
2016-08-31 14:05:00,30.85,30.93,30.85,30.93,51784.0,26.9378,27.0077,26.9378,27.0077,51784.0
2016-08-31 14:10:00,30.93,30.95,30.92,30.95,23620.0,27.0077,27.0251,26.9989,27.0251,23620.0
2016-08-31 14:15:00,30.95,30.95,30.92,30.92,66804.0,27.0251,27.0251,26.9989,26.9989,66804.0
2016-08-31 14:20:00,30.93,30.93,30.92,30.92,41736.0,27.0077,27.0077,26.9989,26.9989,41736.0
2016-08-31 14:25:00,30.92,30.93,30.91,30.93,81312.0,26.9989,27.0077,26.9902,27.0077,81312.0
2016-08-31 14:30:00,30.92,30.92,30.9,30.92,48028.0,26.9989,26.9989,26.9815,26.9989,48028.0
2016-08-31 14:35:00,30.92,30.92,30.91,30.92,44448.0,26.9989,26.9989,26.9902,26.9989,44448.0
2016-08-31 14:40:00,30.91,30.91,30.89,30.9,36760.0,26.9902,26.9902,26.9727,26.9815,36760.0
2016-08-31 14:45:00,30.9,30.9,30.88,30.89,30200.0,26.9815,26.9815,26.964,26.9727,30200.0
2016-08-31 14:50:00,30.88,30.89,30.87,30.89,272976.0,26.964,26.9727,26.9553,26.9727,272976.0
2016-08-31 14:55:00,30.89,30.9,30.87,30.87,63480.0,26.9727,26.9815,26.9553,26.9553,63480.0
2016-08-31 15:00:00,30.87,30.91,30.86,30.9,33316.0,26.9553,26.9902,26.9465,26.9815,33316.0
2016-08-31 15:05:00,30.9,30.92,30.9,30.92,29108.0,26.9815,26.9989,26.9815,26.9989,29108.0
2016-08-31 15:10:00,30.91,30.92,30.9,30.92,26060.0,26.9902,26.9989,26.9815,26.9989,26060.0
2016-08-31 15:15:00,30.92,30.94,30.92,30.93,37264.0,26.9989,27.0164,26.9989,27.0077,37264.0
2016-08-31 15:20:00,30.93,30.94,30.92,30.94,33092.0,27.0077,27.0164,26.9989,27.0164,33092.0
2016-08-31 15:25:00,30.94,30.95,30.93,30.95,45944.0,27.0164,27.0251,27.0077,27.0251,45944.0
2016-08-31 15:30:00,30.95,30.95,30.93,30.94,46952.0,27.0251,27.0251,27.0077,27.0164,46952.0
2016-08-31 15:35:00,30.94,30.97,30.93,30.96,56212.0,27.0164,27.0426,27.0077,27.0339,56212.0
2016-08-31 15:40:00,30.96,31.01,30.96,31.0,57608.0,27.0339,27.0775,27.0339,27.0688,57608.0
2016-08-31 15:45:00,31.0,31.0,30.98,30.98,31132.0,27.0688,27.0688,27.0513,27.0513,31132.0
2016-08-31 15:50:00,30.98,31.0,30.97,30.97,98984.0,27.0513,27.0688,27.0426,27.0426,98984.0
2016-08-31 15:55:00,30.96,30.97,30.93,30.93,184452.0,27.0339,27.0426,27.0077,27.0077,184452.0
2016-09-01 09:30:00,30.96,30.99,30.93,30.96,28288.0,27.0339,27.0601,27.0077,27.0339,28288.0
2016-09-01 09:35:00,30.98,31.04,30.97,30.99,106272.0,27.0513,27.1037,27.0426,27.0601,106272.0
2016-09-01 09:40:00,31.0,31.0,30.96,30.96,4988.0,27.0688,27.0688,27.0339,27.0339,4988.0
2016-09-01 09:45:00,30.95,30.96,30.94,30.96,5100.0,27.0251,27.0339,27.0164,27.0339,5100.0
2016-09-01 09:50:00,30.95,30.95,30.83,30.83,15268.0,27.0251,27.0251,26.9203,26.9203,15268.0
2016-09-01 09:55:00,30.86,30.88,30.86,30.86,11276.0,26.9465,26.964,26.9465,26.9465,11276.0
2016-09-01 10:00:00,30.85,30.88,30.81,30.88,45924.0,26.9378,26.964,26.9029,26.964,45924.0
2016-09-01 10:05:00,30.87,30.88,30.84,30.87,14516.0,26.9553,26.964,26.9291,26.9553,14516.0
2016-09-01 10:10:00,30.89,30.9,30.85,30.88,25640.0,26.9727,26.9815,26.9378,26.964,25640.0
2016-09-01 10:15:00,30.87,30.89,30.84,30.84,18320.0,26.9553,26.9727,26.9291,26.9291,18320.0
2016-09-01 10:20:00,30.82,30.83,30.78,30.83,42812.0,26.9116,26.9203,26.8767,26.9203,42812.0
2016-09-01 10:25:00,30.82,30.82,30.78,30.78,42284.0,26.9116,26.9116,26.8767,26.8767,42284.0
2016-09-01 10:30:00,30.77,30.77,30.67,30.7,64852.0,26.868,26.868,26.7806,26.8068,64852.0
2016-09-01 10:35:00,30.68,30.7,30.64,30.66,21244.0,26.7894,26.8068,26.7544,26.7719,21244.0
2016-09-01 10:40:00,30.65,30.71,30.65,30.69,129244.0,26.7632,26.8156,26.7632,26.7981,129244.0
2016-09-01 10:45:00,30.68,30.7,30.67,30.7,22252.0,26.7894,26.8068,26.7806,26.8068,22252.0
2016-09-01 10:50:00,30.69,30.73,30.69,30.71,51296.0,26.7981,26.833,26.7981,26.8156,51296.0
2016-09-01 10:55:00,30.71,30.72,30.68,30.68,46852.0,26.8156,26.8243,26.7894,26.7894,46852.0
2016-09-01 11:00:00,30.67,30.68,30.63,30.68,96932.0,26.7806,26.7894,26.7457,26.7894,96932.0
2016-09-01 11:05:00,30.67,30.7,30.67,30.68,24632.0,26.7806,26.8068,26.7806,26.7894,24632.0
2016-09-01 11:10:00,30.67,30.71,30.67,30.69,106672.0,26.7806,26.8156,26.7806,26.7981,106672.0
2016-09-01 11:15:00,30.68,30.72,30.68,30.72,30660.0,26.7894,26.8243,26.7894,26.8243,30660.0
2016-09-01 11:20:00,30.71,30.74,30.7,30.74,51876.0,26.8156,26.8418,26.8068,26.8418,51876.0
2016-09-01 11:25:00,30.75,30.8,30.75,30.79,54900.0,26.8505,26.8941,26.8505,26.8854,54900.0
2016-09-01 11:30:00,30.79,30.8,30.77,30.8,20264.0,26.8854,26.8941,26.868,26.8941,20264.0
2016-09-01 11:35:00,30.81,30.82,30.79,30.79,21704.0,26.9029,26.9116,26.8854,26.8854,21704.0
2016-09-01 11:40:00,30.79,30.79,30.77,30.78,47108.0,26.8854,26.8854,26.868,26.8767,47108.0
2016-09-01 11:45:00,30.77,30.78,30.75,30.75,22708.0,26.868,26.8767,26.8505,26.8505,22708.0
2016-09-01 11:50:00,30.75,30.77,30.74,30.77,53656.0,26.8505,26.868,26.8418,26.868,53656.0
2016-09-01 11:55:00,30.75,30.78,30.75,30.78,20264.0,26.8505,26.8767,26.8505,26.8767,20264.0
2016-09-01 12:00:00,30.77,30.78,30.76,30.77,28272.0,26.868,26.8767,26.8592,26.868,28272.0
2016-09-01 12:05:00,30.78,30.78,30.77,30.77,21240.0,26.8767,26.8767,26.868,26.868,21240.0
2016-09-01 12:10:00,30.76,30.8,30.76,30.8,28744.0,26.8592,26.8941,26.8592,26.8941,28744.0
2016-09-01 12:15:00,30.81,30.84,30.81,30.84,41184.0,26.9029,26.9291,26.9029,26.9291,41184.0
2016-09-01 12:20:00,30.83,30.9,30.83,30.9,82924.0,26.9203,26.9815,26.9203,26.9815,82924.0
2016-09-01 12:25:00,30.9,30.92,30.9,30.91,80884.0,26.9815,26.9989,26.9815,26.9902,80884.0
2016-09-01 12:30:00,30.91,30.98,30.91,30.96,96636.0,26.9902,27.0513,26.9902,27.0339,96636.0
2016-09-01 12:35:00,30.95,30.95,30.92,30.93,36260.0,27.0251,27.0251,26.9989,27.0077,36260.0
2016-09-01 12:40:00,30.93,30.93,30.92,30.92,22024.0,27.0077,27.0077,26.9989,26.9989,22024.0
2016-09-01 12:45:00,30.92,30.93,30.91,30.91,30924.0,26.9989,27.0077,26.9902,26.9902,30924.0
2016-09-01 12:50:00,30.91,30.93,30.91,30.92,30492.0,26.9902,27.0077,26.9902,26.9989,30492.0
2016-09-01 12:55:00,30.91,30.91,30.89,30.89,8336.0,26.9902,26.9902,26.9727,26.9727,8336.0
2016-09-01 13:00:00,30.89,30.89,30.88,30.89,12000.0,26.9727,26.9727,26.964,26.9727,12000.0
2016-09-01 13:05:00,30.89,30.9,30.88,30.89,8924.0,26.9727,26.9815,26.964,26.9727,8924.0
2016-09-01 13:10:00,30.88,30.88,30.87,30.87,5312.0,26.964,26.964,26.9553,26.9553,5312.0
2016-09-01 13:15:00,30.87,30.89,30.87,30.88,15172.0,26.9553,26.9727,26.9553,26.964,15172.0
2016-09-01 13:20:00,30.89,30.9,30.88,30.89,25496.0,26.9727,26.9815,26.964,26.9727,25496.0
2016-09-01 13:25:00,30.89,30.9,30.88,30.9,8536.0,26.9727,26.9815,26.964,26.9815,8536.0
2016-09-01 13:30:00,30.9,30.9,30.89,30.89,27892.0,26.9815,26.9815,26.9727,26.9727,27892.0
2016-09-01 13:35:00,30.89,30.89,30.87,30.87,13404.0,26.9727,26.9727,26.9553,26.9553,13404.0
2016-09-01 13:40:00,30.87,30.88,30.86,30.86,25412.0,26.9553,26.964,26.9465,26.9465,25412.0
2016-09-01 13:45:00,30.87,30.87,30.86,30.86,13368.0,26.9553,26.9553,26.9465,26.9465,13368.0
2016-09-01 13:50:00,30.86,30.86,30.85,30.85,12800.0,26.9465,26.9465,26.9378,26.9378,12800.0
2016-09-01 13:55:00,30.84,30.85,30.83,30.84,48016.0,26.9291,26.9378,26.9203,26.9291,48016.0
2016-09-01 14:00:00,30.83,30.83,30.78,30.8,31984.0,26.9203,26.9203,26.8767,26.8941,31984.0
2016-09-01 14:05:00,30.78,30.8,30.78,30.79,18372.0,26.8767,26.8941,26.8767,26.8854,18372.0
2016-09-01 14:10:00,30.79,30.8,30.78,30.8,55948.0,26.8854,26.8941,26.8767,26.8941,55948.0
2016-09-01 14:15:00,30.8,30.81,30.79,30.81,65024.0,26.8941,26.9029,26.8854,26.9029,65024.0
2016-09-01 14:20:00,30.81,30.81,30.79,30.79,19964.0,26.9029,26.9029,26.8854,26.8854,19964.0
2016-09-01 14:25:00,30.8,30.86,30.79,30.86,45476.0,26.8941,26.9465,26.8854,26.9465,45476.0
2016-09-01 14:30:00,30.86,30.86,30.82,30.82,27012.0,26.9465,26.9465,26.9116,26.9116,27012.0
2016-09-01 14:35:00,30.82,30.83,30.81,30.81,47856.0,26.9116,26.9203,26.9029,26.9029,47856.0
2016-09-01 14:40:00,30.82,30.84,30.81,30.82,23432.0,26.9116,26.9291,26.9029,26.9116,23432.0
2016-09-01 14:45:00,30.82,30.85,30.82,30.84,35504.0,26.9116,26.9378,26.9116,26.9291,35504.0
2016-09-01 14:50:00,30.84,30.85,30.82,30.85,24860.0,26.9291,26.9378,26.9116,26.9378,24860.0
2016-09-01 14:55:00,30.85,30.85,30.84,30.84,27816.0,26.9378,26.9378,26.9291,26.9291,27816.0
2016-09-01 15:00:00,30.84,30.84,30.82,30.82,37040.0,26.9291,26.9291,26.9116,26.9116,37040.0
2016-09-01 15:05:00,30.81,30.81,30.79,30.8,68300.0,26.9029,26.9029,26.8854,26.8941,68300.0
2016-09-01 15:10:00,30.8,30.82,30.79,30.82,47256.0,26.8941,26.9116,26.8854,26.9116,47256.0
2016-09-01 15:15:00,30.81,30.82,30.81,30.82,29932.0,26.9029,26.9116,26.9029,26.9116,29932.0
2016-09-01 15:20:00,30.82,30.84,30.82,30.84,88460.0,26.9116,26.9291,26.9116,26.9291,88460.0
2016-09-01 15:25:00,30.84,30.84,30.81,30.81,89888.0,26.9291,26.9291,26.9029,26.9029,89888.0
2016-09-01 15:30:00,30.81,30.83,30.81,30.82,28528.0,26.9029,26.9203,26.9029,26.9116,28528.0
2016-09-01 15:35:00,30.82,30.83,30.81,30.82,42160.0,26.9116,26.9203,26.9029,26.9116,42160.0
2016-09-01 15:40:00,30.83,30.86,30.83,30.86,50124.0,26.9203,26.9465,26.9203,26.9465,50124.0
2016-09-01 15:45:00,30.85,30.86,30.83,30.84,52196.0,26.9378,26.9465,26.9203,26.9291,52196.0
2016-09-01 15:50:00,30.85,30.93,30.84,30.92,181264.0,26.9378,27.0077,26.9291,26.9989,181264.0
2016-09-01 15:55:00,30.92,30.95,30.91,30.95,237020.0,26.9989,27.0251,26.9902,27.0251,237020.0
2016-09-02 09:30:00,31.13,31.16,31.09,31.12,74072.0,27.1823,27.2085,27.1474,27.1736,74072.0
2016-09-02 09:35:00,31.13,31.13,31.05,31.1,56916.0,27.1823,27.1823,27.1124,27.1561,56916.0
2016-09-02 09:40:00,31.1,31.11,31.07,31.11,16868.0,27.1561,27.1648,27.1299,27.1648,16868.0
2016-09-02 09:45:00,31.12,31.18,31.12,31.17,25192.0,27.1736,27.226,27.1736,27.2172,25192.0
2016-09-02 09:50:00,31.19,31.24,31.18,31.24,15956.0,27.2347,27.2784,27.226,27.2784,15956.0
2016-09-02 09:55:00,31.23,31.23,31.21,31.21,11924.0,27.2696,27.2696,27.2522,27.2522,11924.0
2016-09-02 10:00:00,31.22,31.25,31.22,31.24,24368.0,27.2609,27.2871,27.2609,27.2784,24368.0
2016-09-02 10:05:00,31.25,31.25,31.17,31.18,36852.0,27.2871,27.2871,27.2172,27.226,36852.0
2016-09-02 10:10:00,31.18,31.19,31.15,31.15,148208.0,27.226,27.2347,27.1998,27.1998,148208.0
2016-09-02 10:15:00,31.13,31.16,31.13,31.14,44620.0,27.1823,27.2085,27.1823,27.191,44620.0
2016-09-02 10:20:00,31.14,31.16,31.13,31.14,26808.0,27.191,27.2085,27.1823,27.191,26808.0
2016-09-02 10:25:00,31.15,31.19,31.15,31.19,21556.0,27.1998,27.2347,27.1998,27.2347,21556.0
2016-09-02 10:30:00,31.21,31.21,31.18,31.19,11200.0,27.2522,27.2522,27.226,27.2347,11200.0
2016-09-02 10:35:00,31.2,31.22,31.19,31.2,10384.0,27.2434,27.2609,27.2347,27.2434,10384.0
2016-09-02 10:40:00,31.19,31.21,31.17,31.18,20516.0,27.2347,27.2522,27.2172,27.226,20516.0
2016-09-02 10:45:00,31.18,31.19,31.15,31.15,24912.0,27.226,27.2347,27.1998,27.1998,24912.0
2016-09-02 10:50:00,31.16,31.18,31.16,31.17,8496.0,27.2085,27.226,27.2085,27.2172,8496.0
2016-09-02 10:55:00,31.18,31.19,31.17,31.17,11936.0,27.226,27.2347,27.2172,27.2172,11936.0
2016-09-02 11:00:00,31.18,31.2,31.18,31.2,84680.0,27.226,27.2434,27.226,27.2434,84680.0
2016-09-02 11:05:00,31.2,31.21,31.18,31.18,82128.0,27.2434,27.2522,27.226,27.226,82128.0
2016-09-02 11:10:00,31.2,31.2,31.15,31.16,10792.0,27.2434,27.2434,27.1998,27.2085,10792.0
2016-09-02 11:15:00,31.17,31.18,31.16,31.18,8192.0,27.2172,27.226,27.2085,27.226,8192.0
2016-09-02 11:20:00,31.17,31.18,31.17,31.17,12228.0,27.2172,27.226,27.2172,27.2172,12228.0
2016-09-02 11:25:00,31.17,31.18,31.15,31.17,20108.0,27.2172,27.226,27.1998,27.2172,20108.0
2016-09-02 11:30:00,31.16,31.16,31.15,31.15,23072.0,27.2085,27.2085,27.1998,27.1998,23072.0
2016-09-02 11:35:00,31.16,31.16,31.15,31.15,21452.0,27.2085,27.2085,27.1998,27.1998,21452.0
2016-09-02 11:40:00,31.15,31.17,31.15,31.17,13016.0,27.1998,27.2172,27.1998,27.2172,13016.0
2016-09-02 11:45:00,31.17,31.19,31.17,31.17,73680.0,27.2172,27.2347,27.2172,27.2172,73680.0
2016-09-02 11:50:00,31.17,31.18,31.17,31.18,24712.0,27.2172,27.226,27.2172,27.226,24712.0
2016-09-02 11:55:00,31.18,31.21,31.18,31.2,54500.0,27.226,27.2522,27.226,27.2434,54500.0
2016-09-02 12:00:00,31.21,31.21,31.19,31.2,38084.0,27.2522,27.2522,27.2347,27.2434,38084.0
2016-09-02 12:05:00,31.21,31.21,31.19,31.2,26628.0,27.2522,27.2522,27.2347,27.2434,26628.0
2016-09-02 12:10:00,31.19,31.2,31.18,31.18,8448.0,27.2347,27.2434,27.226,27.226,8448.0
2016-09-02 12:15:00,31.17,31.17,31.14,31.15,34536.0,27.2172,27.2172,27.191,27.1998,34536.0
2016-09-02 12:20:00,31.14,31.14,31.13,31.14,13164.0,27.191,27.191,27.1823,27.191,13164.0
2016-09-02 12:25:00,31.14,31.16,31.14,31.15,19144.0,27.191,27.2085,27.191,27.1998,19144.0
2016-09-02 12:30:00,31.15,31.16,31.15,31.15,19964.0,27.1998,27.2085,27.1998,27.1998,19964.0
2016-09-02 12:35:00,31.15,31.17,31.15,31.17,49976.0,27.1998,27.2172,27.1998,27.2172,49976.0
2016-09-02 12:40:00,31.17,31.17,31.15,31.16,22284.0,27.2172,27.2172,27.1998,27.2085,22284.0
2016-09-02 12:45:00,31.15,31.15,31.14,31.14,11244.0,27.1998,27.1998,27.191,27.191,11244.0
2016-09-02 12:50:00,31.14,31.19,31.14,31.18,35040.0,27.191,27.2347,27.191,27.226,35040.0
2016-09-02 12:55:00,31.19,31.19,31.17,31.17,40020.0,27.2347,27.2347,27.2172,27.2172,40020.0
2016-09-02 13:00:00,31.17,31.17,31.16,31.17,21052.0,27.2172,27.2172,27.2085,27.2172,21052.0
2016-09-02 13:05:00,31.17,31.18,31.14,31.15,31712.0,27.2172,27.226,27.191,27.1998,31712.0
2016-09-02 13:10:00,31.15,31.18,31.15,31.17,37536.0,27.1998,27.226,27.1998,27.2172,37536.0
2016-09-02 13:15:00,31.17,31.18,31.16,31.17,28832.0,27.2172,27.226,27.2085,27.2172,28832.0
2016-09-02 13:20:00,31.16,31.18,31.16,31.18,26540.0,27.2085,27.226,27.2085,27.226,26540.0
2016-09-02 13:25:00,31.18,31.18,31.16,31.17,10856.0,27.226,27.226,27.2085,27.2172,10856.0
2016-09-02 13:30:00,31.17,31.17,31.14,31.14,27144.0,27.2172,27.2172,27.191,27.191,27144.0
2016-09-02 13:35:00,31.15,31.16,31.14,31.14,23880.0,27.1998,27.2085,27.191,27.191,23880.0
2016-09-02 13:40:00,31.13,31.14,31.12,31.12,44312.0,27.1823,27.191,27.1736,27.1736,44312.0
2016-09-02 13:45:00,31.12,31.13,31.11,31.13,25776.0,27.1736,27.1823,27.1648,27.1823,25776.0
2016-09-02 13:50:00,31.13,31.14,31.12,31.13,18388.0,27.1823,27.191,27.1736,27.1823,18388.0
2016-09-02 13:55:00,31.14,31.14,31.13,31.13,21792.0,27.191,27.191,27.1823,27.1823,21792.0
2016-09-02 14:00:00,31.13,31.13,31.13,31.13,18588.0,27.1823,27.1823,27.1823,27.1823,18588.0
2016-09-02 14:05:00,31.13,31.17,31.13,31.16,52844.0,27.1823,27.2172,27.1823,27.2085,52844.0
2016-09-02 14:10:00,31.17,31.18,31.16,31.17,45768.0,27.2172,27.226,27.2085,27.2172,45768.0
2016-09-02 14:15:00,31.17,31.2,31.17,31.2,56200.0,27.2172,27.2434,27.2172,27.2434,56200.0
2016-09-02 14:20:00,31.2,31.21,31.19,31.2,19404.0,27.2434,27.2522,27.2347,27.2434,19404.0
2016-09-02 14:25:00,31.19,31.21,31.18,31.19,53772.0,27.2347,27.2522,27.226,27.2347,53772.0
2016-09-02 14:30:00,31.19,31.19,31.17,31.17,74188.0,27.2347,27.2347,27.2172,27.2172,74188.0
2016-09-02 14:35:00,31.17,31.18,31.17,31.18,73172.0,27.2172,27.226,27.2172,27.226,73172.0
2016-09-02 14:40:00,31.18,31.21,31.18,31.21,86980.0,27.226,27.2522,27.226,27.2522,86980.0
2016-09-02 14:45:00,31.21,31.21,31.2,31.2,63576.0,27.2522,27.2522,27.2434,27.2434,63576.0
2016-09-02 14:50:00,31.21,31.22,31.2,31.21,86948.0,27.2522,27.2609,27.2434,27.2522,86948.0
2016-09-02 14:55:00,31.21,31.22,31.21,31.21,120528.0,27.2522,27.2609,27.2522,27.2522,120528.0
2016-09-02 15:00:00,31.21,31.22,31.2,31.21,95040.0,27.2522,27.2609,27.2434,27.2522,95040.0
2016-09-02 15:05:00,31.21,31.23,31.21,31.21,93044.0,27.2522,27.2696,27.2522,27.2522,93044.0
2016-09-02 15:10:00,31.21,31.23,31.2,31.22,71648.0,27.2522,27.2696,27.2434,27.2609,71648.0
2016-09-02 15:15:00,31.22,31.23,31.21,31.23,70872.0,27.2609,27.2696,27.2522,27.2696,70872.0
2016-09-02 15:20:00,31.23,31.24,31.23,31.23,89508.0,27.2696,27.2784,27.2696,27.2696,89508.0
2016-09-02 15:25:00,31.23,31.25,31.23,31.24,64280.0,27.2696,27.2871,27.2696,27.2784,64280.0
2016-09-02 15:30:00,31.24,31.25,31.24,31.24,112844.0,27.2784,27.2871,27.2784,27.2784,112844.0
2016-09-02 15:35:00,31.25,31.25,31.24,31.25,79712.0,27.2871,27.2871,27.2784,27.2871,79712.0
2016-09-02 15:40:00,31.25,31.26,31.25,31.25,74372.0,27.2871,27.2958,27.2871,27.2871,74372.0
2016-09-02 15:45:00,31.25,31.26,31.24,31.24,79432.0,27.2871,27.2958,27.2784,27.2784,79432.0
2016-09-02 15:50:00,31.25,31.28,31.24,31.27,82920.0,27.2871,27.3133,27.2784,27.3045,82920.0
2016-09-02 15:55:00,31.28,31.31,31.28,31.31,99096.0,27.3133,27.3395,27.3133,27.3395,99096.0
2016-09-06 09:30:00,31.39,31.39,31.34,31.34,236352.0,27.4093,27.4093,27.3657,27.3657,236352.0
2016-09-06 09:35:00,31.34,31.37,31.3,31.31,229048.0,27.3657,27.3919,27.3307,27.3395,229048.0
2016-09-06 09:40:00,31.31,31.32,31.29,31.29,115080.0,27.3395,27.3482,27.322,27.322,115080.0
2016-09-06 09:45:00,31.3,31.3,31.28,31.29,61068.0,27.3307,27.3307,27.3133,27.322,61068.0
2016-09-06 09:50:00,31.3,31.3,31.25,31.26,102500.0,27.3307,27.3307,27.2871,27.2958,102500.0
2016-09-06 09:55:00,31.26,31.29,31.26,31.27,58716.0,27.2958,27.322,27.2958,27.3045,58716.0
2016-09-06 10:00:00,31.26,31.27,31.23,31.26,103652.0,27.2958,27.3045,27.2696,27.2958,103652.0
2016-09-06 10:05:00,31.26,31.27,31.17,31.2,68676.0,27.2958,27.3045,27.2172,27.2434,68676.0
2016-09-06 10:10:00,31.22,31.22,31.16,31.17,11332.0,27.2609,27.2609,27.2085,27.2172,11332.0
2016-09-06 10:15:00,31.16,31.17,31.11,31.11,25772.0,27.2085,27.2172,27.1648,27.1648,25772.0
2016-09-06 10:20:00,31.12,31.13,31.09,31.1,164584.0,27.1736,27.1823,27.1474,27.1561,164584.0
2016-09-06 10:25:00,31.11,31.13,31.1,31.13,47836.0,27.1648,27.1823,27.1561,27.1823,47836.0
2016-09-06 10:30:00,31.13,31.16,31.12,31.15,33100.0,27.1823,27.2085,27.1736,27.1998,33100.0
2016-09-06 10:35:00,31.16,31.16,31.13,31.14,17340.0,27.2085,27.2085,27.1823,27.191,17340.0
2016-09-06 10:40:00,31.14,31.14,31.11,31.14,68648.0,27.191,27.191,27.1648,27.191,68648.0
2016-09-06 10:45:00,31.13,31.14,31.1,31.1,29904.0,27.1823,27.191,27.1561,27.1561,29904.0
2016-09-06 10:50:00,31.1,31.11,31.09,31.1,18592.0,27.1561,27.1648,27.1474,27.1561,18592.0
2016-09-06 10:55:00,31.1,31.11,31.08,31.11,141368.0,27.1561,27.1648,27.1386,27.1648,141368.0
2016-09-06 11:00:00,31.11,31.11,31.1,31.11,52116.0,27.1648,27.1648,27.1561,27.1648,52116.0
2016-09-06 11:05:00,31.11,31.13,31.09,31.1,61180.0,27.1648,27.1823,27.1474,27.1561,61180.0
2016-09-06 11:10:00,31.1,31.13,31.1,31.13,52520.0,27.1561,27.1823,27.1561,27.1823,52520.0
2016-09-06 11:15:00,31.13,31.17,31.13,31.16,29872.0,27.1823,27.2172,27.1823,27.2085,29872.0
2016-09-06 11:20:00,31.16,31.17,31.15,31.16,74768.0,27.2085,27.2172,27.1998,27.2085,74768.0
2016-09-06 11:25:00,31.16,31.18,31.16,31.17,35388.0,27.2085,27.226,27.2085,27.2172,35388.0
2016-09-06 11:30:00,31.17,31.18,31.13,31.15,30776.0,27.2172,27.226,27.1823,27.1998,30776.0
2016-09-06 11:35:00,31.15,31.16,31.14,31.14,35248.0,27.1998,27.2085,27.191,27.191,35248.0
2016-09-06 11:40:00,31.14,31.15,31.13,31.13,36964.0,27.191,27.1998,27.1823,27.1823,36964.0
2016-09-06 11:45:00,31.13,31.19,31.13,31.18,83064.0,27.1823,27.2347,27.1823,27.226,83064.0
2016-09-06 11:50:00,31.18,31.18,31.17,31.17,18116.0,27.226,27.226,27.2172,27.2172,18116.0
2016-09-06 11:55:00,31.17,31.18,31.17,31.18,22084.0,27.2172,27.226,27.2172,27.226,22084.0
2016-09-06 12:00:00,31.18,31.19,31.17,31.19,27264.0,27.226,27.2347,27.2172,27.2347,27264.0
2016-09-06 12:05:00,31.19,31.21,31.18,31.2,89624.0,27.2347,27.2522,27.226,27.2434,89624.0
2016-09-06 12:10:00,31.19,31.21,31.19,31.21,10396.0,27.2347,27.2522,27.2347,27.2522,10396.0
2016-09-06 12:15:00,31.21,31.21,31.19,31.2,20488.0,27.2522,27.2522,27.2347,27.2434,20488.0
2016-09-06 12:20:00,31.2,31.2,31.18,31.18,15552.0,27.2434,27.2434,27.226,27.226,15552.0
2016-09-06 12:25:00,31.18,31.18,31.18,31.18,10000.0,27.226,27.226,27.226,27.226,10000.0
2016-09-06 12:30:00,31.18,31.23,31.17,31.21,42676.0,27.226,27.2696,27.2172,27.2522,42676.0
2016-09-06 12:35:00,31.21,31.21,31.19,31.2,8416.0,27.2522,27.2522,27.2347,27.2434,8416.0
2016-09-06 12:40:00,31.19,31.22,31.19,31.21,19828.0,27.2347,27.2609,27.2347,27.2522,19828.0
2016-09-06 12:45:00,31.21,31.22,31.21,31.22,11000.0,27.2522,27.2609,27.2522,27.2609,11000.0
2016-09-06 12:50:00,31.21,31.22,31.2,31.2,5428.0,27.2522,27.2609,27.2434,27.2434,5428.0
2016-09-06 12:55:00,31.2,31.21,31.19,31.19,9320.0,27.2434,27.2522,27.2347,27.2347,9320.0
2016-09-06 13:00:00,31.19,31.2,31.19,31.19,3324.0,27.2347,27.2434,27.2347,27.2347,3324.0
2016-09-06 13:05:00,31.18,31.19,31.18,31.18,6000.0,27.226,27.2347,27.226,27.226,6000.0
2016-09-06 13:10:00,31.18,31.19,31.18,31.18,12564.0,27.226,27.2347,27.226,27.226,12564.0
2016-09-06 13:15:00,31.19,31.2,31.18,31.18,18744.0,27.2347,27.2434,27.226,27.226,18744.0
2016-09-06 13:20:00,31.18,31.19,31.18,31.18,21812.0,27.226,27.2347,27.226,27.226,21812.0
2016-09-06 13:25:00,31.18,31.2,31.18,31.19,10220.0,27.226,27.2434,27.226,27.2347,10220.0
2016-09-06 13:30:00,31.19,31.19,31.18,31.18,10152.0,27.2347,27.2347,27.226,27.226,10152.0
2016-09-06 13:35:00,31.18,31.19,31.18,31.19,21776.0,27.226,27.2347,27.226,27.2347,21776.0
2016-09-06 13:40:00,31.19,31.22,31.19,31.22,39196.0,27.2347,27.2609,27.2347,27.2609,39196.0
2016-09-06 13:45:00,31.22,31.22,31.21,31.22,12648.0,27.2609,27.2609,27.2522,27.2609,12648.0
2016-09-06 13:50:00,31.22,31.22,31.2,31.21,17912.0,27.2609,27.2609,27.2434,27.2522,17912.0
2016-09-06 13:55:00,31.21,31.21,31.2,31.2,42684.0,27.2522,27.2522,27.2434,27.2434,42684.0
2016-09-06 14:00:00,31.2,31.2,31.18,31.19,15536.0,27.2434,27.2434,27.226,27.2347,15536.0
2016-09-06 14:05:00,31.19,31.19,31.18,31.18,18312.0,27.2347,27.2347,27.226,27.226,18312.0
2016-09-06 14:10:00,31.18,31.19,31.17,31.18,19284.0,27.226,27.2347,27.2172,27.226,19284.0
2016-09-06 14:15:00,31.18,31.19,31.17,31.19,11400.0,27.226,27.2347,27.2172,27.2347,11400.0
2016-09-06 14:20:00,31.2,31.2,31.18,31.18,9424.0,27.2434,27.2434,27.226,27.226,9424.0
2016-09-06 14:25:00,31.19,31.2,31.18,31.18,28564.0,27.2347,27.2434,27.226,27.226,28564.0
2016-09-06 14:30:00,31.19,31.21,31.19,31.21,32976.0,27.2347,27.2522,27.2347,27.2522,32976.0
2016-09-06 14:35:00,31.21,31.22,31.21,31.21,17612.0,27.2522,27.2609,27.2522,27.2522,17612.0
2016-09-06 14:40:00,31.21,31.21,31.2,31.2,36840.0,27.2522,27.2522,27.2434,27.2434,36840.0
2016-09-06 14:45:00,31.2,31.21,31.19,31.2,57180.0,27.2434,27.2522,27.2347,27.2434,57180.0
2016-09-06 14:50:00,31.2,31.21,31.2,31.21,85356.0,27.2434,27.2522,27.2434,27.2522,85356.0
2016-09-06 14:55:00,31.21,31.21,31.21,31.21,44432.0,27.2522,27.2522,27.2522,27.2522,44432.0
2016-09-06 15:00:00,31.21,31.21,31.2,31.2,19368.0,27.2522,27.2522,27.2434,27.2434,19368.0
2016-09-06 15:05:00,31.2,31.21,31.2,31.2,49432.0,27.2434,27.2522,27.2434,27.2434,49432.0
2016-09-06 15:10:00,31.2,31.21,31.19,31.2,91136.0,27.2434,27.2522,27.2347,27.2434,91136.0
2016-09-06 15:15:00,31.19,31.21,31.18,31.21,27564.0,27.2347,27.2522,27.226,27.2522,27564.0
2016-09-06 15:20:00,31.2,31.21,31.2,31.2,30624.0,27.2434,27.2522,27.2434,27.2434,30624.0
2016-09-06 15:25:00,31.2,31.2,31.19,31.2,20416.0,27.2434,27.2434,27.2347,27.2434,20416.0
2016-09-06 15:30:00,31.2,31.21,31.19,31.2,30904.0,27.2434,27.2522,27.2347,27.2434,30904.0
2016-09-06 15:35:00,31.2,31.21,31.19,31.2,50396.0,27.2434,27.2522,27.2347,27.2434,50396.0
2016-09-06 15:40:00,31.21,31.22,31.2,31.22,23812.0,27.2522,27.2609,27.2434,27.2609,23812.0
2016-09-06 15:45:00,31.22,31.23,31.21,31.21,29936.0,27.2609,27.2696,27.2522,27.2522,29936.0
2016-09-06 15:50:00,31.21,31.23,31.21,31.23,74112.0,27.2522,27.2696,27.2522,27.2696,74112.0
2016-09-06 15:55:00,31.24,31.25,31.22,31.25,146340.0,27.2784,27.2871,27.2609,27.2871,146340.0
2016-09-07 09:30:00,31.25,31.26,31.22,31.23,47616.0,27.2871,27.2958,27.2609,27.2696,47616.0
2016-09-07 09:35:00,31.24,31.25,31.23,31.24,7300.0,27.2784,27.2871,27.2696,27.2784,7300.0
2016-09-07 09:40:00,31.27,31.27,31.23,31.23,13232.0,27.3045,27.3045,27.2696,27.2696,13232.0
2016-09-07 09:45:00,31.24,31.24,31.22,31.23,7960.0,27.2784,27.2784,27.2609,27.2696,7960.0
2016-09-07 09:50:00,31.24,31.24,31.22,31.22,11228.0,27.2784,27.2784,27.2609,27.2609,11228.0
2016-09-07 09:55:00,31.22,31.25,31.22,31.24,23324.0,27.2609,27.2871,27.2609,27.2784,23324.0
2016-09-07 10:00:00,31.25,31.27,31.24,31.27,81224.0,27.2871,27.3045,27.2784,27.3045,81224.0
2016-09-07 10:05:00,31.27,31.3,31.26,31.28,48084.0,27.3045,27.3307,27.2958,27.3133,48084.0
2016-09-07 10:10:00,31.3,31.32,31.3,31.31,18152.0,27.3307,27.3482,27.3307,27.3395,18152.0
2016-09-07 10:15:00,31.31,31.32,31.31,31.31,10732.0,27.3395,27.3482,27.3395,27.3395,10732.0
2016-09-07 10:20:00,31.31,31.33,31.31,31.32,16804.0,27.3395,27.3569,27.3395,27.3482,16804.0
2016-09-07 10:25:00,31.33,31.33,31.32,31.33,9968.0,27.3569,27.3569,27.3482,27.3569,9968.0
2016-09-07 10:30:00,31.33,31.34,31.31,31.31,11088.0,27.3569,27.3657,27.3395,27.3395,11088.0
2016-09-07 10:35:00,31.32,31.33,31.32,31.32,10536.0,27.3482,27.3569,27.3482,27.3482,10536.0
2016-09-07 10:40:00,31.32,31.33,31.28,31.28,30676.0,27.3482,27.3569,27.3133,27.3133,30676.0
2016-09-07 10:45:00,31.29,31.29,31.25,31.25,16688.0,27.322,27.322,27.2871,27.2871,16688.0
2016-09-07 10:50:00,31.25,31.27,31.25,31.26,21116.0,27.2871,27.3045,27.2871,27.2958,21116.0
2016-09-07 10:55:00,31.27,31.29,31.27,31.28,10420.0,27.3045,27.322,27.3045,27.3133,10420.0
2016-09-07 11:00:00,31.28,31.3,31.28,31.29,6304.0,27.3133,27.3307,27.3133,27.322,6304.0
2016-09-07 11:05:00,31.3,31.31,31.29,31.3,27404.0,27.3307,27.3395,27.322,27.3307,27404.0
2016-09-07 11:10:00,31.31,31.31,31.29,31.29,20540.0,27.3395,27.3395,27.322,27.322,20540.0
2016-09-07 11:15:00,31.29,31.29,31.27,31.28,25112.0,27.322,27.322,27.3045,27.3133,25112.0
2016-09-07 11:20:00,31.27,31.28,31.27,31.27,44480.0,27.3045,27.3133,27.3045,27.3045,44480.0
2016-09-07 11:25:00,31.27,31.28,31.26,31.27,98300.0,27.3045,27.3133,27.2958,27.3045,98300.0
2016-09-07 11:30:00,31.27,31.29,31.26,31.29,30068.0,27.3045,27.322,27.2958,27.322,30068.0
2016-09-07 11:35:00,31.28,31.3,31.28,31.29,37932.0,27.3133,27.3307,27.3133,27.322,37932.0
2016-09-07 11:40:00,31.29,31.29,31.29,31.29,17660.0,27.322,27.322,27.322,27.322,17660.0
2016-09-07 11:45:00,31.28,31.29,31.27,31.28,18932.0,27.3133,27.322,27.3045,27.3133,18932.0
2016-09-07 11:50:00,31.28,31.29,31.28,31.28,26660.0,27.3133,27.322,27.3133,27.3133,26660.0
2016-09-07 11:55:00,31.28,31.29,31.28,31.29,20660.0,27.3133,27.322,27.3133,27.322,20660.0
2016-09-07 12:00:00,31.29,31.29,31.28,31.28,13012.0,27.322,27.322,27.3133,27.3133,13012.0
2016-09-07 12:05:00,31.27,31.3,31.27,31.29,43976.0,27.3045,27.3307,27.3045,27.322,43976.0
2016-09-07 12:10:00,31.29,31.3,31.27,31.28,17056.0,27.322,27.3307,27.3045,27.3133,17056.0
2016-09-07 12:15:00,31.28,31.29,31.27,31.27,5624.0,27.3133,27.322,27.3045,27.3045,5624.0
2016-09-07 12:20:00,31.27,31.27,31.24,31.24,27744.0,27.3045,27.3045,27.2784,27.2784,27744.0
2016-09-07 12:25:00,31.25,31.26,31.23,31.26,60776.0,27.2871,27.2958,27.2696,27.2958,60776.0
2016-09-07 12:30:00,31.26,31.27,31.26,31.27,52592.0,27.2958,27.3045,27.2958,27.3045,52592.0
2016-09-07 12:35:00,31.27,31.31,31.27,31.3,34016.0,27.3045,27.3395,27.3045,27.3307,34016.0
2016-09-07 12:40:00,31.31,31.34,31.31,31.34,36400.0,27.3395,27.3657,27.3395,27.3657,36400.0
2016-09-07 12:45:00,31.34,31.35,31.33,31.34,9608.0,27.3657,27.3744,27.3569,27.3657,9608.0
2016-09-07 12:50:00,31.34,31.35,31.33,31.34,11412.0,27.3657,27.3744,27.3569,27.3657,11412.0
2016-09-07 12:55:00,31.33,31.33,31.33,31.33,6600.0,27.3569,27.3569,27.3569,27.3569,6600.0
2016-09-07 13:00:00,31.34,31.34,31.32,31.34,16560.0,27.3657,27.3657,27.3482,27.3657,16560.0
2016-09-07 13:05:00,31.34,31.36,31.34,31.35,10664.0,27.3657,27.3831,27.3657,27.3744,10664.0
2016-09-07 13:10:00,31.36,31.36,31.34,31.34,9488.0,27.3831,27.3831,27.3657,27.3657,9488.0
2016-09-07 13:15:00,31.35,31.36,31.35,31.36,2000.0,27.3744,27.3831,27.3744,27.3831,2000.0
2016-09-07 13:20:00,31.36,31.36,31.34,31.34,39880.0,27.3831,27.3831,27.3657,27.3657,39880.0
2016-09-07 13:25:00,31.34,31.34,31.33,31.34,30520.0,27.3657,27.3657,27.3569,27.3657,30520.0
2016-09-07 13:30:00,31.34,31.35,31.33,31.33,12892.0,27.3657,27.3744,27.3569,27.3569,12892.0
2016-09-07 13:35:00,31.33,31.33,31.32,31.32,4044.0,27.3569,27.3569,27.3482,27.3482,4044.0
2016-09-07 13:40:00,31.32,31.33,31.32,31.33,22924.0,27.3482,27.3569,27.3482,27.3569,22924.0
2016-09-07 13:45:00,31.34,31.34,31.33,31.33,8836.0,27.3657,27.3657,27.3569,27.3569,8836.0
2016-09-07 13:50:00,31.33,31.35,31.33,31.35,28968.0,27.3569,27.3744,27.3569,27.3744,28968.0
2016-09-07 13:55:00,31.34,31.35,31.34,31.34,14136.0,27.3657,27.3744,27.3657,27.3657,14136.0
2016-09-07 14:00:00,31.34,31.35,31.34,31.34,4400.0,27.3657,27.3744,27.3657,27.3657,4400.0
2016-09-07 14:05:00,31.35,31.35,31.34,31.34,7084.0,27.3744,27.3744,27.3657,27.3657,7084.0
2016-09-07 14:10:00,31.35,31.36,31.35,31.36,20168.0,27.3744,27.3831,27.3744,27.3831,20168.0
2016-09-07 14:15:00,31.36,31.37,31.36,31.36,14700.0,27.3831,27.3919,27.3831,27.3831,14700.0
2016-09-07 14:20:00,31.36,31.37,31.35,31.36,14340.0,27.3831,27.3919,27.3744,27.3831,14340.0
2016-09-07 14:25:00,31.36,31.36,31.35,31.35,21508.0,27.3831,27.3831,27.3744,27.3744,21508.0
2016-09-07 14:30:00,31.35,31.35,31.32,31.33,24092.0,27.3744,27.3744,27.3482,27.3569,24092.0
2016-09-07 14:35:00,31.33,31.35,31.32,31.35,30788.0,27.3569,27.3744,27.3482,27.3744,30788.0
2016-09-07 14:40:00,31.34,31.35,31.34,31.34,19316.0,27.3657,27.3744,27.3657,27.3657,19316.0
2016-09-07 14:45:00,31.35,31.36,31.35,31.36,13760.0,27.3744,27.3831,27.3744,27.3831,13760.0
2016-09-07 14:50:00,31.36,31.37,31.36,31.36,24080.0,27.3831,27.3919,27.3831,27.3831,24080.0
2016-09-07 14:55:00,31.37,31.37,31.36,31.37,6148.0,27.3919,27.3919,27.3831,27.3919,6148.0
2016-09-07 15:00:00,31.38,31.39,31.37,31.38,22788.0,27.4006,27.4093,27.3919,27.4006,22788.0
2016-09-07 15:05:00,31.39,31.4,31.38,31.39,41228.0,27.4093,27.4181,27.4006,27.4093,41228.0
2016-09-07 15:10:00,31.39,31.4,31.39,31.4,8732.0,27.4093,27.4181,27.4093,27.4181,8732.0
2016-09-07 15:15:00,31.4,31.41,31.4,31.41,17184.0,27.4181,27.4268,27.4181,27.4268,17184.0
2016-09-07 15:20:00,31.41,31.41,31.4,31.41,111432.0,27.4268,27.4268,27.4181,27.4268,111432.0
2016-09-07 15:25:00,31.41,31.42,31.4,31.41,17452.0,27.4268,27.4355,27.4181,27.4268,17452.0
2016-09-07 15:30:00,31.41,31.41,31.4,31.41,20680.0,27.4268,27.4268,27.4181,27.4268,20680.0
2016-09-07 15:35:00,31.41,31.42,31.4,31.41,45560.0,27.4268,27.4355,27.4181,27.4268,45560.0
2016-09-07 15:40:00,31.42,31.44,31.42,31.43,23976.0,27.4355,27.453,27.4355,27.4443,23976.0
2016-09-07 15:45:00,31.43,31.44,31.42,31.44,19356.0,27.4443,27.453,27.4355,27.453,19356.0
2016-09-07 15:50:00,31.44,31.44,31.43,31.44,22724.0,27.453,27.453,27.4443,27.453,22724.0
2016-09-07 15:55:00,31.44,31.46,31.43,31.46,70060.0,27.453,27.4705,27.4443,27.4705,70060.0
2016-09-08 09:30:00,31.43,31.45,31.38,31.4,98336.0,27.4443,27.4617,27.4006,27.4181,98336.0
2016-09-08 09:35:00,31.41,31.42,31.34,31.35,19152.0,27.4268,27.4355,27.3657,27.3744,19152.0
2016-09-08 09:40:00,31.34,31.38,31.34,31.38,17248.0,27.3657,27.4006,27.3657,27.4006,17248.0
2016-09-08 09:45:00,31.36,31.38,31.35,31.36,25028.0,27.3831,27.4006,27.3744,27.3831,25028.0
2016-09-08 09:50:00,31.34,31.36,31.32,31.34,11248.0,27.3657,27.3831,27.3482,27.3657,11248.0
2016-09-08 09:55:00,31.36,31.36,31.33,31.36,4812.0,27.3831,27.3831,27.3569,27.3831,4812.0
2016-09-08 10:00:00,31.33,31.37,31.33,31.36,20984.0,27.3569,27.3919,27.3569,27.3831,20984.0
2016-09-08 10:05:00,31.37,31.37,31.34,31.34,15332.0,27.3919,27.3919,27.3657,27.3657,15332.0
2016-09-08 10:10:00,31.33,31.36,31.31,31.34,11576.0,27.3569,27.3831,27.3395,27.3657,11576.0
2016-09-08 10:15:00,31.34,31.36,31.33,31.33,10860.0,27.3657,27.3831,27.3569,27.3569,10860.0
2016-09-08 10:20:00,31.36,31.36,31.34,31.35,14900.0,27.3831,27.3831,27.3657,27.3744,14900.0
2016-09-08 10:25:00,31.33,31.36,31.33,31.35,10648.0,27.3569,27.3831,27.3569,27.3744,10648.0
2016-09-08 10:30:00,31.35,31.37,31.33,31.37,38100.0,27.3744,27.3919,27.3569,27.3919,38100.0
2016-09-08 10:35:00,31.36,31.4,31.36,31.38,23320.0,27.3831,27.4181,27.3831,27.4006,23320.0
2016-09-08 10:40:00,31.38,31.38,31.33,31.34,51120.0,27.4006,27.4006,27.3569,27.3657,51120.0
2016-09-08 10:45:00,31.34,31.34,31.33,31.33,65848.0,27.3657,27.3657,27.3569,27.3569,65848.0
2016-09-08 10:50:00,31.33,31.34,31.32,31.34,59180.0,27.3569,27.3657,27.3482,27.3657,59180.0
2016-09-08 10:55:00,31.34,31.34,31.33,31.34,24236.0,27.3657,27.3657,27.3569,27.3657,24236.0
2016-09-08 11:00:00,31.35,31.38,31.34,31.35,28764.0,27.3744,27.4006,27.3657,27.3744,28764.0
2016-09-08 11:05:00,31.36,31.38,31.36,31.36,15552.0,27.3831,27.4006,27.3831,27.3831,15552.0
2016-09-08 11:10:00,31.38,31.41,31.37,31.4,39652.0,27.4006,27.4268,27.3919,27.4181,39652.0
2016-09-08 11:15:00,31.4,31.4,31.36,31.36,14200.0,27.4181,27.4181,27.3831,27.3831,14200.0
2016-09-08 11:20:00,31.37,31.38,31.36,31.36,26124.0,27.3919,27.4006,27.3831,27.3831,26124.0
2016-09-08 11:25:00,31.37,31.37,31.36,31.36,25572.0,27.3919,27.3919,27.3831,27.3831,25572.0
2016-09-08 11:30:00,31.36,31.37,31.35,31.35,13200.0,27.3831,27.3919,27.3744,27.3744,13200.0
2016-09-08 11:35:00,31.35,31.35,31.32,31.34,15944.0,27.3744,27.3744,27.3482,27.3657,15944.0
2016-09-08 11:40:00,31.34,31.35,31.34,31.34,4796.0,27.3657,27.3744,27.3657,27.3657,4796.0
2016-09-08 11:45:00,31.34,31.36,31.33,31.36,5524.0,27.3657,27.3831,27.3569,27.3831,5524.0
2016-09-08 11:50:00,31.36,31.38,31.36,31.36,8000.0,27.3831,27.4006,27.3831,27.3831,8000.0
2016-09-08 11:55:00,31.36,31.36,31.36,31.36,7636.0,27.3831,27.3831,27.3831,27.3831,7636.0
2016-09-08 12:00:00,31.35,31.36,31.35,31.36,3352.0,27.3744,27.3831,27.3744,27.3831,3352.0
2016-09-08 12:05:00,31.34,31.35,31.33,31.33,15808.0,27.3657,27.3744,27.3569,27.3569,15808.0
2016-09-08 12:10:00,31.34,31.34,31.32,31.33,10012.0,27.3657,27.3657,27.3482,27.3569,10012.0
2016-09-08 12:15:00,31.33,31.34,31.32,31.33,13364.0,27.3569,27.3657,27.3482,27.3569,13364.0
2016-09-08 12:20:00,31.33,31.36,31.33,31.35,16792.0,27.3569,27.3831,27.3569,27.3744,16792.0
2016-09-08 12:25:00,31.35,31.35,31.32,31.33,10440.0,27.3744,27.3744,27.3482,27.3569,10440.0
2016-09-08 12:30:00,31.33,31.33,31.31,31.33,15296.0,27.3569,27.3569,27.3395,27.3569,15296.0
2016-09-08 12:35:00,31.33,31.36,31.33,31.35,18600.0,27.3569,27.3831,27.3569,27.3744,18600.0
2016-09-08 12:40:00,31.36,31.36,31.36,31.36,4028.0,27.3831,27.3831,27.3831,27.3831,4028.0
2016-09-08 12:45:00,31.36,31.37,31.36,31.37,29544.0,27.3831,27.3919,27.3831,27.3919,29544.0
2016-09-08 12:50:00,31.37,31.38,31.36,31.38,38832.0,27.3919,27.4006,27.3831,27.4006,38832.0
2016-09-08 12:55:00,31.38,31.39,31.37,31.38,3648.0,27.4006,27.4093,27.3919,27.4006,3648.0
2016-09-08 13:00:00,31.38,31.38,31.38,31.38,948.0,27.4006,27.4006,27.4006,27.4006,948.0
2016-09-08 13:05:00,31.38,31.4,31.38,31.39,5988.0,27.4006,27.4181,27.4006,27.4093,5988.0
2016-09-08 13:10:00,31.38,31.39,31.37,31.37,12644.0,27.4006,27.4093,27.3919,27.3919,12644.0
2016-09-08 13:15:00,31.37,31.38,31.36,31.37,29384.0,27.3919,27.4006,27.3831,27.3919,29384.0
2016-09-08 13:20:00,31.38,31.38,31.37,31.37,10212.0,27.4006,27.4006,27.3919,27.3919,10212.0
2016-09-08 13:25:00,31.38,31.38,31.36,31.38,10852.0,27.4006,27.4006,27.3831,27.4006,10852.0
2016-09-08 13:30:00,31.36,31.36,31.35,31.35,5656.0,27.3831,27.3831,27.3744,27.3744,5656.0
2016-09-08 13:35:00,31.35,31.35,31.33,31.34,7132.0,27.3744,27.3744,27.3569,27.3657,7132.0
2016-09-08 13:40:00,31.34,31.35,31.33,31.34,12936.0,27.3657,27.3744,27.3569,27.3657,12936.0
2016-09-08 13:45:00,31.33,31.33,31.3,31.3,27948.0,27.3569,27.3569,27.3307,27.3307,27948.0
2016-09-08 13:50:00,31.3,31.33,31.29,31.33,27476.0,27.3307,27.3569,27.322,27.3569,27476.0
2016-09-08 13:55:00,31.33,31.34,31.32,31.34,26084.0,27.3569,27.3657,27.3482,27.3657,26084.0
2016-09-08 14:00:00,31.33,31.34,31.32,31.34,10068.0,27.3569,27.3657,27.3482,27.3657,10068.0
2016-09-08 14:05:00,31.33,31.34,31.33,31.34,14800.0,27.3569,27.3657,27.3569,27.3657,14800.0
2016-09-08 14:10:00,31.33,31.34,31.33,31.34,11172.0,27.3569,27.3657,27.3569,27.3657,11172.0
2016-09-08 14:15:00,31.34,31.34,31.32,31.34,7632.0,27.3657,27.3657,27.3482,27.3657,7632.0
2016-09-08 14:20:00,31.35,31.36,31.35,31.36,14164.0,27.3744,27.3831,27.3744,27.3831,14164.0
2016-09-08 14:25:00,31.36,31.36,31.33,31.33,18632.0,27.3831,27.3831,27.3569,27.3569,18632.0
2016-09-08 14:30:00,31.32,31.33,31.32,31.32,26628.0,27.3482,27.3569,27.3482,27.3482,26628.0
2016-09-08 14:35:00,31.32,31.34,31.32,31.33,9288.0,27.3482,27.3657,27.3482,27.3569,9288.0
2016-09-08 14:40:00,31.33,31.35,31.32,31.34,19816.0,27.3569,27.3744,27.3482,27.3657,19816.0
2016-09-08 14:45:00,31.35,31.35,31.33,31.35,41192.0,27.3744,27.3744,27.3569,27.3744,41192.0
2016-09-08 14:50:00,31.35,31.35,31.33,31.34,39932.0,27.3744,27.3744,27.3569,27.3657,39932.0
2016-09-08 14:55:00,31.34,31.35,31.33,31.34,18588.0,27.3657,27.3744,27.3569,27.3657,18588.0
2016-09-08 15:00:00,31.33,31.33,31.32,31.32,14840.0,27.3569,27.3569,27.3482,27.3482,14840.0
2016-09-08 15:05:00,31.32,31.33,31.31,31.32,17988.0,27.3482,27.3569,27.3395,27.3482,17988.0
2016-09-08 15:10:00,31.31,31.33,31.31,31.33,27444.0,27.3395,27.3569,27.3395,27.3569,27444.0
2016-09-08 15:15:00,31.33,31.34,31.33,31.33,45040.0,27.3569,27.3657,27.3569,27.3569,45040.0
2016-09-08 15:20:00,31.33,31.34,31.32,31.34,56640.0,27.3569,27.3657,27.3482,27.3657,56640.0
2016-09-08 15:25:00,31.34,31.34,31.33,31.33,44452.0,27.3657,27.3657,27.3569,27.3569,44452.0
2016-09-08 15:30:00,31.33,31.34,31.33,31.34,26416.0,27.3569,27.3657,27.3569,27.3657,26416.0
2016-09-08 15:35:00,31.33,31.34,31.33,31.34,11532.0,27.3569,27.3657,27.3569,27.3657,11532.0
2016-09-08 15:40:00,31.33,31.35,31.33,31.34,18464.0,27.3569,27.3744,27.3569,27.3657,18464.0
2016-09-08 15:45:00,31.34,31.34,31.33,31.33,23984.0,27.3657,27.3657,27.3569,27.3569,23984.0
2016-09-08 15:50:00,31.33,31.34,31.32,31.32,63388.0,27.3569,27.3657,27.3482,27.3482,63388.0
2016-09-08 15:55:00,31.32,31.36,31.32,31.34,155256.0,27.3482,27.3831,27.3482,27.3657,155256.0
2016-09-09 09:30:00,31.13,31.19,31.05,31.05,292692.0,27.1823,27.2347,27.1124,27.1124,292692.0
2016-09-09 09:35:00,31.08,31.1,31.01,31.03,17548.0,27.1386,27.1561,27.0775,27.095,17548.0
2016-09-09 09:40:00,31.02,31.06,31.02,31.04,25272.0,27.0862,27.1212,27.0862,27.1037,25272.0
2016-09-09 09:45:00,31.05,31.06,31.0,31.0,29384.0,27.1124,27.1212,27.0688,27.0688,29384.0
2016-09-09 09:50:00,31.0,31.02,30.94,30.94,422684.0,27.0688,27.0862,27.0164,27.0164,422684.0
2016-09-09 09:55:00,30.93,30.93,30.88,30.92,35768.0,27.0077,27.0077,26.964,26.9989,35768.0
2016-09-09 10:00:00,30.92,30.93,30.9,30.91,77696.0,26.9989,27.0077,26.9815,26.9902,77696.0
2016-09-09 10:05:00,30.91,30.93,30.88,30.9,316060.0,26.9902,27.0077,26.964,26.9815,316060.0
2016-09-09 10:10:00,30.9,30.94,30.88,30.94,4960.0,26.9815,27.0164,26.964,27.0164,4960.0
2016-09-09 10:15:00,30.93,30.95,30.9,30.9,29076.0,27.0077,27.0251,26.9815,26.9815,29076.0
2016-09-09 10:20:00,30.89,30.91,30.89,30.9,4424.0,26.9727,26.9902,26.9727,26.9815,4424.0
2016-09-09 10:25:00,30.91,30.94,30.9,30.92,11084.0,26.9902,27.0164,26.9815,26.9989,11084.0
2016-09-09 10:30:00,30.91,30.91,30.86,30.9,51952.0,26.9902,26.9902,26.9465,26.9815,51952.0
2016-09-09 10:35:00,30.9,30.91,30.83,30.84,20520.0,26.9815,26.9902,26.9203,26.9291,20520.0
2016-09-09 10:40:00,30.87,30.88,30.86,30.87,10604.0,26.9553,26.964,26.9465,26.9553,10604.0
2016-09-09 10:45:00,30.87,30.87,30.82,30.84,15088.0,26.9553,26.9553,26.9116,26.9291,15088.0
2016-09-09 10:50:00,30.86,30.86,30.84,30.86,12508.0,26.9465,26.9465,26.9291,26.9465,12508.0
2016-09-09 10:55:00,30.85,30.87,30.85,30.87,5348.0,26.9378,26.9553,26.9378,26.9553,5348.0
2016-09-09 11:00:00,30.87,30.88,30.84,30.85,29736.0,26.9553,26.964,26.9291,26.9378,29736.0
2016-09-09 11:05:00,30.85,30.89,30.84,30.89,3200.0,26.9378,26.9727,26.9291,26.9727,3200.0
2016-09-09 11:10:00,30.89,30.89,30.86,30.86,19276.0,26.9727,26.9727,26.9465,26.9465,19276.0
2016-09-09 11:15:00,30.85,30.86,30.84,30.84,14172.0,26.9378,26.9465,26.9291,26.9291,14172.0
2016-09-09 11:20:00,30.84,30.86,30.84,30.85,18156.0,26.9291,26.9465,26.9291,26.9378,18156.0
2016-09-09 11:25:00,30.86,30.88,30.85,30.88,15456.0,26.9465,26.964,26.9378,26.964,15456.0
2016-09-09 11:30:00,30.87,30.88,30.86,30.86,9068.0,26.9553,26.964,26.9465,26.9465,9068.0
2016-09-09 11:35:00,30.86,30.87,30.85,30.85,13920.0,26.9465,26.9553,26.9378,26.9378,13920.0
2016-09-09 11:40:00,30.85,30.86,30.83,30.84,6676.0,26.9378,26.9465,26.9203,26.9291,6676.0
2016-09-09 11:45:00,30.84,30.85,30.82,30.83,38732.0,26.9291,26.9378,26.9116,26.9203,38732.0
2016-09-09 11:50:00,30.84,30.84,30.83,30.83,11088.0,26.9291,26.9291,26.9203,26.9203,11088.0
2016-09-09 11:55:00,30.83,30.83,30.78,30.8,27040.0,26.9203,26.9203,26.8767,26.8941,27040.0
2016-09-09 12:00:00,30.8,30.83,30.8,30.83,8792.0,26.8941,26.9203,26.8941,26.9203,8792.0
2016-09-09 12:05:00,30.83,30.83,30.79,30.8,73120.0,26.9203,26.9203,26.8854,26.8941,73120.0
2016-09-09 12:10:00,30.8,30.83,30.8,30.82,36048.0,26.8941,26.9203,26.8941,26.9116,36048.0
2016-09-09 12:15:00,30.83,30.83,30.77,30.78,32300.0,26.9203,26.9203,26.868,26.8767,32300.0
2016-09-09 12:20:00,30.77,30.81,30.77,30.79,32704.0,26.868,26.9029,26.868,26.8854,32704.0
2016-09-09 12:25:00,30.8,30.8,30.79,30.8,21684.0,26.8941,26.8941,26.8854,26.8941,21684.0
2016-09-09 12:30:00,30.79,30.79,30.77,30.78,85216.0,26.8854,26.8854,26.868,26.8767,85216.0
2016-09-09 12:35:00,30.78,30.79,30.76,30.76,21796.0,26.8767,26.8854,26.8592,26.8592,21796.0
2016-09-09 12:40:00,30.76,30.77,30.75,30.77,19348.0,26.8592,26.868,26.8505,26.868,19348.0
2016-09-09 12:45:00,30.78,30.78,30.77,30.78,10348.0,26.8767,26.8767,26.868,26.8767,10348.0
2016-09-09 12:50:00,30.77,30.78,30.77,30.78,15404.0,26.868,26.8767,26.868,26.8767,15404.0
2016-09-09 12:55:00,30.77,30.78,30.75,30.78,53396.0,26.868,26.8767,26.8505,26.8767,53396.0
2016-09-09 13:00:00,30.76,30.77,30.75,30.75,8852.0,26.8592,26.868,26.8505,26.8505,8852.0
2016-09-09 13:05:00,30.74,30.75,30.73,30.73,22720.0,26.8418,26.8505,26.833,26.833,22720.0
2016-09-09 13:10:00,30.72,30.72,30.7,30.7,9104.0,26.8243,26.8243,26.8068,26.8068,9104.0
2016-09-09 13:15:00,30.7,30.71,30.69,30.71,15232.0,26.8068,26.8156,26.7981,26.8156,15232.0
2016-09-09 13:20:00,30.7,30.71,30.67,30.69,18012.0,26.8068,26.8156,26.7806,26.7981,18012.0
2016-09-09 13:25:00,30.69,30.7,30.68,30.7,24944.0,26.7981,26.8068,26.7894,26.8068,24944.0
2016-09-09 13:30:00,30.68,30.69,30.67,30.67,31412.0,26.7894,26.7981,26.7806,26.7806,31412.0
2016-09-09 13:35:00,30.67,30.67,30.63,30.63,31492.0,26.7806,26.7806,26.7457,26.7457,31492.0
2016-09-09 13:40:00,30.63,30.64,30.59,30.59,22620.0,26.7457,26.7544,26.7108,26.7108,22620.0
2016-09-09 13:45:00,30.61,30.61,30.58,30.58,16296.0,26.7282,26.7282,26.702,26.702,16296.0
2016-09-09 13:50:00,30.58,30.59,30.56,30.56,33708.0,26.702,26.7108,26.6846,26.6846,33708.0
2016-09-09 13:55:00,30.59,30.61,30.58,30.61,6916.0,26.7108,26.7282,26.702,26.7282,6916.0
2016-09-09 14:00:00,30.6,30.6,30.53,30.55,54232.0,26.7195,26.7195,26.6584,26.6759,54232.0
2016-09-09 14:05:00,30.55,30.57,30.52,30.53,75908.0,26.6759,26.6933,26.6497,26.6584,75908.0
2016-09-09 14:10:00,30.52,30.53,30.5,30.51,48084.0,26.6497,26.6584,26.6322,26.6409,48084.0
2016-09-09 14:15:00,30.52,30.53,30.51,30.52,16316.0,26.6497,26.6584,26.6409,26.6497,16316.0
2016-09-09 14:20:00,30.53,30.54,30.5,30.54,25696.0,26.6584,26.6671,26.6322,26.6671,25696.0
2016-09-09 14:25:00,30.53,30.58,30.53,30.58,15716.0,26.6584,26.702,26.6584,26.702,15716.0
2016-09-09 14:30:00,30.59,30.6,30.59,30.6,16952.0,26.7108,26.7195,26.7108,26.7195,16952.0
2016-09-09 14:35:00,30.6,30.65,30.6,30.65,116888.0,26.7195,26.7632,26.7195,26.7632,116888.0
2016-09-09 14:40:00,30.65,30.65,30.6,30.6,70264.0,26.7632,26.7632,26.7195,26.7195,70264.0
2016-09-09 14:45:00,30.6,30.6,30.56,30.57,47144.0,26.7195,26.7195,26.6846,26.6933,47144.0
2016-09-09 14:50:00,30.57,30.58,30.55,30.55,40468.0,26.6933,26.702,26.6759,26.6759,40468.0
2016-09-09 14:55:00,30.55,30.6,30.55,30.59,16512.0,26.6759,26.7195,26.6759,26.7108,16512.0
2016-09-09 15:00:00,30.57,30.59,30.56,30.56,23868.0,26.6933,26.7108,26.6846,26.6846,23868.0
2016-09-09 15:05:00,30.56,30.56,30.53,30.54,85500.0,26.6846,26.6846,26.6584,26.6671,85500.0
2016-09-09 15:10:00,30.55,30.55,30.51,30.54,21816.0,26.6759,26.6759,26.6409,26.6671,21816.0
2016-09-09 15:15:00,30.54,30.58,30.54,30.56,32460.0,26.6671,26.702,26.6671,26.6846,32460.0
2016-09-09 15:20:00,30.56,30.57,30.56,30.56,8972.0,26.6846,26.6933,26.6846,26.6846,8972.0
2016-09-09 15:25:00,30.55,30.61,30.55,30.6,62028.0,26.6759,26.7282,26.6759,26.7195,62028.0
2016-09-09 15:30:00,30.61,30.61,30.58,30.59,27812.0,26.7282,26.7282,26.702,26.7108,27812.0
2016-09-09 15:35:00,30.6,30.6,30.56,30.57,64324.0,26.7195,26.7195,26.6846,26.6933,64324.0
2016-09-09 15:40:00,30.57,30.58,30.54,30.56,50308.0,26.6933,26.702,26.6671,26.6846,50308.0
2016-09-09 15:45:00,30.55,30.55,30.52,30.55,33456.0,26.6759,26.6759,26.6497,26.6759,33456.0
2016-09-09 15:50:00,30.54,30.54,30.51,30.52,74840.0,26.6671,26.6671,26.6409,26.6497,74840.0
2016-09-09 15:55:00,30.51,30.52,30.4,30.4,188588.0,26.6409,26.6497,26.5449,26.5449,188588.0
2016-09-12 09:30:00,30.27,30.33,30.23,30.33,187560.0,26.4314,26.4838,26.3964,26.4838,187560.0
2016-09-12 09:35:00,30.33,30.4,30.32,30.38,48592.0,26.4838,26.5449,26.475,26.5274,48592.0
2016-09-12 09:40:00,30.38,30.39,30.34,30.35,44656.0,26.5274,26.5361,26.4925,26.5012,44656.0
2016-09-12 09:45:00,30.34,30.34,30.26,30.26,77272.0,26.4925,26.4925,26.4226,26.4226,77272.0
2016-09-12 09:50:00,30.26,30.28,30.25,30.28,127328.0,26.4226,26.4401,26.4139,26.4401,127328.0
2016-09-12 09:55:00,30.31,30.36,30.31,30.36,18356.0,26.4663,26.5099,26.4663,26.5099,18356.0
2016-09-12 10:00:00,30.34,30.4,30.34,30.38,32372.0,26.4925,26.5449,26.4925,26.5274,32372.0
2016-09-12 10:05:00,30.37,30.42,30.36,30.37,29224.0,26.5187,26.5623,26.5099,26.5187,29224.0
2016-09-12 10:10:00,30.34,30.4,30.34,30.4,27584.0,26.4925,26.5449,26.4925,26.5449,27584.0
2016-09-12 10:15:00,30.41,30.41,30.36,30.41,40440.0,26.5536,26.5536,26.5099,26.5536,40440.0
2016-09-12 10:20:00,30.4,30.44,30.39,30.43,28712.0,26.5449,26.5798,26.5361,26.5711,28712.0
2016-09-12 10:25:00,30.43,30.43,30.41,30.42,27692.0,26.5711,26.5711,26.5536,26.5623,27692.0
2016-09-12 10:30:00,30.44,30.45,30.42,30.42,23508.0,26.5798,26.5885,26.5623,26.5623,23508.0
2016-09-12 10:35:00,30.42,30.43,30.36,30.36,398048.0,26.5623,26.5711,26.5099,26.5099,398048.0
2016-09-12 10:40:00,30.38,30.4,30.35,30.4,49384.0,26.5274,26.5449,26.5012,26.5449,49384.0
2016-09-12 10:45:00,30.4,30.41,30.32,30.32,28540.0,26.5449,26.5536,26.475,26.475,28540.0
2016-09-12 10:50:00,30.33,30.33,30.28,30.32,20340.0,26.4838,26.4838,26.4401,26.475,20340.0
2016-09-12 10:55:00,30.33,30.4,30.32,30.37,100740.0,26.4838,26.5449,26.475,26.5187,100740.0
2016-09-12 11:00:00,30.39,30.41,30.38,30.41,20488.0,26.5361,26.5536,26.5274,26.5536,20488.0
2016-09-12 11:05:00,30.41,30.43,30.4,30.42,26268.0,26.5536,26.5711,26.5449,26.5623,26268.0
2016-09-12 11:10:00,30.43,30.43,30.39,30.4,18056.0,26.5711,26.5711,26.5361,26.5449,18056.0
2016-09-12 11:15:00,30.4,30.41,30.38,30.41,12664.0,26.5449,26.5536,26.5274,26.5536,12664.0
2016-09-12 11:20:00,30.4,30.46,30.39,30.45,57004.0,26.5449,26.5973,26.5361,26.5885,57004.0
2016-09-12 11:25:00,30.45,30.46,30.43,30.45,10284.0,26.5885,26.5973,26.5711,26.5885,10284.0
2016-09-12 11:30:00,30.46,30.47,30.41,30.46,29736.0,26.5973,26.606,26.5536,26.5973,29736.0
2016-09-12 11:35:00,30.47,30.5,30.47,30.49,59516.0,26.606,26.6322,26.606,26.6235,59516.0
2016-09-12 11:40:00,30.47,30.49,30.47,30.49,11620.0,26.606,26.6235,26.606,26.6235,11620.0
2016-09-12 11:45:00,30.49,30.49,30.46,30.47,30744.0,26.6235,26.6235,26.5973,26.606,30744.0
2016-09-12 11:50:00,30.47,30.53,30.47,30.52,176088.0,26.606,26.6584,26.606,26.6497,176088.0
2016-09-12 11:55:00,30.52,30.53,30.49,30.5,21072.0,26.6497,26.6584,26.6235,26.6322,21072.0
2016-09-12 12:00:00,30.5,30.5,30.48,30.48,12160.0,26.6322,26.6322,26.6147,26.6147,12160.0
2016-09-12 12:05:00,30.49,30.5,30.48,30.5,18616.0,26.6235,26.6322,26.6147,26.6322,18616.0
2016-09-12 12:10:00,30.5,30.51,30.45,30.45,32012.0,26.6322,26.6409,26.5885,26.5885,32012.0
2016-09-12 12:15:00,30.46,30.49,30.46,30.47,14436.0,26.5973,26.6235,26.5973,26.606,14436.0
2016-09-12 12:20:00,30.47,30.49,30.46,30.47,14356.0,26.606,26.6235,26.5973,26.606,14356.0
2016-09-12 12:25:00,30.48,30.49,30.47,30.49,28452.0,26.6147,26.6235,26.606,26.6235,28452.0
2016-09-12 12:30:00,30.5,30.5,30.48,30.48,25064.0,26.6322,26.6322,26.6147,26.6147,25064.0
2016-09-12 12:35:00,30.49,30.49,30.48,30.48,9876.0,26.6235,26.6235,26.6147,26.6147,9876.0
2016-09-12 12:40:00,30.48,30.48,30.45,30.46,15348.0,26.6147,26.6147,26.5885,26.5973,15348.0
2016-09-12 12:45:00,30.47,30.49,30.47,30.49,14904.0,26.606,26.6235,26.606,26.6235,14904.0
2016-09-12 12:50:00,30.49,30.54,30.49,30.53,51080.0,26.6235,26.6671,26.6235,26.6584,51080.0
2016-09-12 12:55:00,30.52,30.53,30.5,30.5,19076.0,26.6497,26.6584,26.6322,26.6322,19076.0
2016-09-12 13:00:00,30.51,30.52,30.5,30.5,11132.0,26.6409,26.6497,26.6322,26.6322,11132.0
2016-09-12 13:05:00,30.5,30.5,30.49,30.5,15828.0,26.6322,26.6322,26.6235,26.6322,15828.0
2016-09-12 13:10:00,30.5,30.53,30.5,30.53,11612.0,26.6322,26.6584,26.6322,26.6584,11612.0
2016-09-12 13:15:00,30.53,30.61,30.53,30.53,95872.0,26.6584,26.7282,26.6584,26.6584,95872.0
2016-09-12 13:20:00,30.53,30.55,30.48,30.48,41228.0,26.6584,26.6759,26.6147,26.6147,41228.0
2016-09-12 13:25:00,30.49,30.52,30.46,30.47,55064.0,26.6235,26.6497,26.5973,26.606,55064.0
2016-09-12 13:30:00,30.46,30.48,30.43,30.45,56788.0,26.5973,26.6147,26.5711,26.5885,56788.0
2016-09-12 13:35:00,30.45,30.5,30.43,30.48,47916.0,26.5885,26.6322,26.5711,26.6147,47916.0
2016-09-12 13:40:00,30.49,30.49,30.45,30.49,16464.0,26.6235,26.6235,26.5885,26.6235,16464.0
2016-09-12 13:45:00,30.49,30.54,30.49,30.54,40820.0,26.6235,26.6671,26.6235,26.6671,40820.0
2016-09-12 13:50:00,30.56,30.56,30.52,30.53,30144.0,26.6846,26.6846,26.6497,26.6584,30144.0
2016-09-12 13:55:00,30.53,30.58,30.52,30.57,277880.0,26.6584,26.702,26.6497,26.6933,277880.0
2016-09-12 14:00:00,30.58,30.67,30.57,30.67,86232.0,26.702,26.7806,26.6933,26.7806,86232.0
2016-09-12 14:05:00,30.66,30.72,30.66,30.68,38500.0,26.7719,26.8243,26.7719,26.7894,38500.0
2016-09-12 14:10:00,30.7,30.72,30.67,30.7,24392.0,26.8068,26.8243,26.7806,26.8068,24392.0
2016-09-12 14:15:00,30.71,30.71,30.67,30.7,19948.0,26.8156,26.8156,26.7806,26.8068,19948.0
2016-09-12 14:20:00,30.7,30.71,30.69,30.7,19496.0,26.8068,26.8156,26.7981,26.8068,19496.0
2016-09-12 14:25:00,30.7,30.71,30.65,30.66,38920.0,26.8068,26.8156,26.7632,26.7719,38920.0
2016-09-12 14:30:00,30.67,30.69,30.66,30.66,39464.0,26.7806,26.7981,26.7719,26.7719,39464.0
2016-09-12 14:35:00,30.66,30.73,30.66,30.73,25168.0,26.7719,26.833,26.7719,26.833,25168.0
2016-09-12 14:40:00,30.72,30.73,30.71,30.71,12780.0,26.8243,26.833,26.8156,26.8156,12780.0
2016-09-12 14:45:00,30.72,30.72,30.67,30.68,22344.0,26.8243,26.8243,26.7806,26.7894,22344.0
2016-09-12 14:50:00,30.69,30.7,30.67,30.67,64872.0,26.7981,26.8068,26.7806,26.7806,64872.0
2016-09-12 14:55:00,30.67,30.68,30.66,30.67,9816.0,26.7806,26.7894,26.7719,26.7806,9816.0
2016-09-12 15:00:00,30.67,30.7,30.67,30.68,49780.0,26.7806,26.8068,26.7806,26.7894,49780.0
2016-09-12 15:05:00,30.69,30.7,30.68,30.7,27564.0,26.7981,26.8068,26.7894,26.8068,27564.0
2016-09-12 15:10:00,30.7,30.71,30.68,30.68,23816.0,26.8068,26.8156,26.7894,26.7894,23816.0
2016-09-12 15:15:00,30.69,30.69,30.66,30.66,19072.0,26.7981,26.7981,26.7719,26.7719,19072.0
2016-09-12 15:20:00,30.66,30.69,30.66,30.69,40528.0,26.7719,26.7981,26.7719,26.7981,40528.0
2016-09-12 15:25:00,30.7,30.7,30.68,30.68,42404.0,26.8068,26.8068,26.7894,26.7894,42404.0
2016-09-12 15:30:00,30.68,30.71,30.68,30.69,32660.0,26.7894,26.8156,26.7894,26.7981,32660.0
2016-09-12 15:35:00,30.7,30.72,30.7,30.72,27800.0,26.8068,26.8243,26.8068,26.8243,27800.0
2016-09-12 15:40:00,30.72,30.77,30.72,30.75,51432.0,26.8243,26.868,26.8243,26.8505,51432.0
2016-09-12 15:45:00,30.75,30.75,30.7,30.71,38348.0,26.8505,26.8505,26.8068,26.8156,38348.0
2016-09-12 15:50:00,30.71,30.72,30.69,30.71,46052.0,26.8156,26.8243,26.7981,26.8156,46052.0
2016-09-12 15:55:00,30.71,30.75,30.7,30.75,110796.0,26.8156,26.8505,26.8068,26.8505,110796.0
2016-09-13 09:30:00,30.53,30.57,30.47,30.48,434256.0,26.6584,26.6933,26.606,26.6147,434256.0
2016-09-13 09:35:00,30.48,30.56,30.45,30.52,33552.0,26.6147,26.6846,26.5885,26.6497,33552.0
2016-09-13 09:40:00,30.55,30.56,30.52,30.52,34852.0,26.6759,26.6846,26.6497,26.6497,34852.0
2016-09-13 09:45:00,30.52,30.55,30.49,30.5,272872.0,26.6497,26.6759,26.6235,26.6322,272872.0
2016-09-13 09:50:00,30.5,30.5,30.41,30.43,20952.0,26.6322,26.6322,26.5536,26.5711,20952.0
2016-09-13 09:55:00,30.43,30.43,30.38,30.39,25140.0,26.5711,26.5711,26.5274,26.5361,25140.0
2016-09-13 10:00:00,30.38,30.39,30.35,30.39,34332.0,26.5274,26.5361,26.5012,26.5361,34332.0
2016-09-13 10:05:00,30.39,30.43,30.37,30.37,32856.0,26.5361,26.5711,26.5187,26.5187,32856.0
2016-09-13 10:10:00,30.36,30.36,30.32,30.35,264736.0,26.5099,26.5099,26.475,26.5012,264736.0
2016-09-13 10:15:00,30.36,30.4,30.36,30.36,22968.0,26.5099,26.5449,26.5099,26.5099,22968.0
2016-09-13 10:20:00,30.36,30.36,30.32,30.36,20388.0,26.5099,26.5099,26.475,26.5099,20388.0
2016-09-13 10:25:00,30.33,30.38,30.31,30.34,29052.0,26.4838,26.5274,26.4663,26.4925,29052.0
2016-09-13 10:30:00,30.33,30.37,30.3,30.36,17668.0,26.4838,26.5187,26.4576,26.5099,17668.0
2016-09-13 10:35:00,30.38,30.38,30.32,30.34,10684.0,26.5274,26.5274,26.475,26.4925,10684.0
2016-09-13 10:40:00,30.35,30.37,30.34,30.34,22612.0,26.5012,26.5187,26.4925,26.4925,22612.0
2016-09-13 10:45:00,30.37,30.38,30.31,30.31,23304.0,26.5187,26.5274,26.4663,26.4663,23304.0
2016-09-13 10:50:00,30.33,30.33,30.3,30.32,25288.0,26.4838,26.4838,26.4576,26.475,25288.0
2016-09-13 10:55:00,30.31,30.32,30.28,30.29,21428.0,26.4663,26.475,26.4401,26.4488,21428.0
2016-09-13 11:00:00,30.29,30.31,30.28,30.29,14544.0,26.4488,26.4663,26.4401,26.4488,14544.0
2016-09-13 11:05:00,30.3,30.3,30.27,30.27,17744.0,26.4576,26.4576,26.4314,26.4314,17744.0
2016-09-13 11:10:00,30.26,30.27,30.24,30.25,9752.0,26.4226,26.4314,26.4052,26.4139,9752.0
2016-09-13 11:15:00,30.25,30.25,30.19,30.2,38636.0,26.4139,26.4139,26.3615,26.3702,38636.0
2016-09-13 11:20:00,30.21,30.24,30.19,30.23,15468.0,26.379,26.4052,26.3615,26.3964,15468.0
2016-09-13 11:25:00,30.23,30.24,30.19,30.19,23328.0,26.3964,26.4052,26.3615,26.3615,23328.0
2016-09-13 11:30:00,30.17,30.18,30.1,30.11,77344.0,26.344,26.3528,26.2829,26.2916,77344.0
2016-09-13 11:35:00,30.12,30.16,30.11,30.14,393652.0,26.3004,26.3353,26.2916,26.3178,393652.0
2016-09-13 11:40:00,30.13,30.2,30.12,30.2,187256.0,26.3091,26.3702,26.3004,26.3702,187256.0
2016-09-13 11:45:00,30.19,30.19,30.13,30.14,110932.0,26.3615,26.3615,26.3091,26.3178,110932.0
2016-09-13 11:50:00,30.15,30.17,30.14,30.17,33180.0,26.3266,26.344,26.3178,26.344,33180.0
2016-09-13 11:55:00,30.17,30.18,30.14,30.18,26164.0,26.344,26.3528,26.3178,26.3528,26164.0
2016-09-13 12:00:00,30.19,30.2,30.15,30.16,27044.0,26.3615,26.3702,26.3266,26.3353,27044.0
2016-09-13 12:05:00,30.16,30.18,30.15,30.16,23916.0,26.3353,26.3528,26.3266,26.3353,23916.0
2016-09-13 12:10:00,30.16,30.22,30.16,30.22,38692.0,26.3353,26.3877,26.3353,26.3877,38692.0
2016-09-13 12:15:00,30.22,30.23,30.19,30.2,114632.0,26.3877,26.3964,26.3615,26.3702,114632.0
2016-09-13 12:20:00,30.19,30.21,30.15,30.16,136752.0,26.3615,26.379,26.3266,26.3353,136752.0
2016-09-13 12:25:00,30.16,30.16,30.1,30.1,95400.0,26.3353,26.3353,26.2829,26.2829,95400.0
2016-09-13 12:30:00,30.11,30.13,30.1,30.12,129612.0,26.2916,26.3091,26.2829,26.3004,129612.0
2016-09-13 12:35:00,30.12,30.15,30.1,30.14,73672.0,26.3004,26.3266,26.2829,26.3178,73672.0
2016-09-13 12:40:00,30.15,30.15,30.09,30.13,15508.0,26.3266,26.3266,26.2742,26.3091,15508.0
2016-09-13 12:45:00,30.13,30.13,30.1,30.1,21512.0,26.3091,26.3091,26.2829,26.2829,21512.0
2016-09-13 12:50:00,30.11,30.11,30.08,30.09,32240.0,26.2916,26.2916,26.2655,26.2742,32240.0
2016-09-13 12:55:00,30.09,30.09,30.05,30.08,31296.0,26.2742,26.2742,26.2393,26.2655,31296.0
2016-09-13 13:00:00,30.08,30.08,30.05,30.06,6756.0,26.2655,26.2655,26.2393,26.248,6756.0
2016-09-13 13:05:00,30.06,30.12,30.05,30.11,20388.0,26.248,26.3004,26.2393,26.2916,20388.0
2016-09-13 13:10:00,30.11,30.16,30.1,30.15,81548.0,26.2916,26.3353,26.2829,26.3266,81548.0
2016-09-13 13:15:00,30.15,30.23,30.15,30.22,209104.0,26.3266,26.3964,26.3266,26.3877,209104.0
2016-09-13 13:20:00,30.22,30.26,30.18,30.19,119296.0,26.3877,26.4226,26.3528,26.3615,119296.0
2016-09-13 13:25:00,30.18,30.28,30.18,30.28,50136.0,26.3528,26.4401,26.3528,26.4401,50136.0
2016-09-13 13:30:00,30.28,30.33,30.2,30.2,59120.0,26.4401,26.4838,26.3702,26.3702,59120.0
2016-09-13 13:35:00,30.21,30.26,30.2,30.23,45900.0,26.379,26.4226,26.3702,26.3964,45900.0
2016-09-13 13:40:00,30.24,30.26,30.18,30.18,53288.0,26.4052,26.4226,26.3528,26.3528,53288.0
2016-09-13 13:45:00,30.19,30.2,30.18,30.19,38456.0,26.3615,26.3702,26.3528,26.3615,38456.0
2016-09-13 13:50:00,30.19,30.2,30.14,30.14,32880.0,26.3615,26.3702,26.3178,26.3178,32880.0
2016-09-13 13:55:00,30.15,30.18,30.14,30.17,244640.0,26.3266,26.3528,26.3178,26.344,244640.0
2016-09-13 14:00:00,30.16,30.19,30.14,30.17,126540.0,26.3353,26.3615,26.3178,26.344,126540.0
2016-09-13 14:05:00,30.17,30.2,30.15,30.2,36868.0,26.344,26.3702,26.3266,26.3702,36868.0
2016-09-13 14:10:00,30.19,30.19,30.14,30.17,45968.0,26.3615,26.3615,26.3178,26.344,45968.0
2016-09-13 14:15:00,30.17,30.17,30.14,30.16,148672.0,26.344,26.344,26.3178,26.3353,148672.0
2016-09-13 14:20:00,30.15,30.16,30.14,30.16,51308.0,26.3266,26.3353,26.3178,26.3353,51308.0
2016-09-13 14:25:00,30.15,30.17,30.13,30.13,56464.0,26.3266,26.344,26.3091,26.3091,56464.0
2016-09-13 14:30:00,30.13,30.15,30.09,30.11,77420.0,26.3091,26.3266,26.2742,26.2916,77420.0
2016-09-13 14:35:00,30.11,30.16,30.11,30.15,32572.0,26.2916,26.3353,26.2916,26.3266,32572.0
2016-09-13 14:40:00,30.17,30.21,30.15,30.21,36136.0,26.344,26.379,26.3266,26.379,36136.0
2016-09-13 14:45:00,30.19,30.22,30.18,30.2,40064.0,26.3615,26.3877,26.3528,26.3702,40064.0
2016-09-13 14:50:00,30.21,30.23,30.2,30.21,37184.0,26.379,26.3964,26.3702,26.379,37184.0
2016-09-13 14:55:00,30.21,30.21,30.16,30.16,38048.0,26.379,26.379,26.3353,26.3353,38048.0
2016-09-13 15:00:00,30.16,30.17,30.13,30.14,36008.0,26.3353,26.344,26.3091,26.3178,36008.0
2016-09-13 15:05:00,30.15,30.19,30.15,30.18,53056.0,26.3266,26.3615,26.3266,26.3528,53056.0
2016-09-13 15:10:00,30.19,30.19,30.14,30.16,52496.0,26.3615,26.3615,26.3178,26.3353,52496.0
2016-09-13 15:15:00,30.16,30.24,30.16,30.23,54812.0,26.3353,26.4052,26.3353,26.3964,54812.0
2016-09-13 15:20:00,30.23,30.27,30.23,30.24,35192.0,26.3964,26.4314,26.3964,26.4052,35192.0
2016-09-13 15:25:00,30.24,30.31,30.24,30.3,62604.0,26.4052,26.4663,26.4052,26.4576,62604.0
2016-09-13 15:30:00,30.31,30.34,30.29,30.31,56116.0,26.4663,26.4925,26.4488,26.4663,56116.0
2016-09-13 15:35:00,30.3,30.32,30.3,30.31,45712.0,26.4576,26.475,26.4576,26.4663,45712.0
2016-09-13 15:40:00,30.31,30.31,30.22,30.23,25436.0,26.4663,26.4663,26.3877,26.3964,25436.0
2016-09-13 15:45:00,30.22,30.25,30.2,30.25,49516.0,26.3877,26.4139,26.3702,26.4139,49516.0
2016-09-13 15:50:00,30.24,30.31,30.24,30.31,57884.0,26.4052,26.4663,26.4052,26.4663,57884.0
2016-09-13 15:55:00,30.31,30.31,30.21,30.21,106168.0,26.4663,26.4663,26.379,26.379,106168.0
2016-09-14 09:30:00,30.25,30.28,30.21,30.23,49624.0,26.4139,26.4401,26.379,26.3964,49624.0
2016-09-14 09:35:00,30.25,30.28,30.21,30.25,18196.0,26.4139,26.4401,26.379,26.4139,18196.0
2016-09-14 09:40:00,30.21,30.23,30.15,30.22,24156.0,26.379,26.3964,26.3266,26.3877,24156.0
2016-09-14 09:45:00,30.16,30.18,30.12,30.13,58960.0,26.3353,26.3528,26.3004,26.3091,58960.0
2016-09-14 09:50:00,30.09,30.1,30.07,30.1,5416.0,26.2742,26.2829,26.2567,26.2829,5416.0
2016-09-14 09:55:00,30.09,30.15,30.09,30.14,20300.0,26.2742,26.3266,26.2742,26.3178,20300.0
2016-09-14 10:00:00,30.14,30.18,30.11,30.17,57788.0,26.3178,26.3528,26.2916,26.344,57788.0
2016-09-14 10:05:00,30.17,30.24,30.17,30.22,30280.0,26.344,26.4052,26.344,26.3877,30280.0
2016-09-14 10:10:00,30.22,30.23,30.2,30.23,6308.0,26.3877,26.3964,26.3702,26.3964,6308.0
2016-09-14 10:15:00,30.23,30.24,30.22,30.22,13576.0,26.3964,26.4052,26.3877,26.3877,13576.0
2016-09-14 10:20:00,30.23,30.3,30.22,30.29,24848.0,26.3964,26.4576,26.3877,26.4488,24848.0
2016-09-14 10:25:00,30.28,30.29,30.24,30.27,21660.0,26.4401,26.4488,26.4052,26.4314,21660.0
2016-09-14 10:30:00,30.32,30.33,30.26,30.31,24480.0,26.475,26.4838,26.4226,26.4663,24480.0
2016-09-14 10:35:00,30.31,30.34,30.26,30.27,32884.0,26.4663,26.4925,26.4226,26.4314,32884.0
2016-09-14 10:40:00,30.27,30.27,30.2,30.2,44176.0,26.4314,26.4314,26.3702,26.3702,44176.0
2016-09-14 10:45:00,30.21,30.22,30.18,30.18,8800.0,26.379,26.3877,26.3528,26.3528,8800.0
2016-09-14 10:50:00,30.17,30.17,30.13,30.13,18452.0,26.344,26.344,26.3091,26.3091,18452.0
2016-09-14 10:55:00,30.13,30.17,30.13,30.17,35984.0,26.3091,26.344,26.3091,26.344,35984.0
2016-09-14 11:00:00,30.16,30.21,30.16,30.2,33492.0,26.3353,26.379,26.3353,26.3702,33492.0
2016-09-14 11:05:00,30.21,30.21,30.17,30.17,10476.0,26.379,26.379,26.344,26.344,10476.0
2016-09-14 11:10:00,30.16,30.17,30.11,30.16,74236.0,26.3353,26.344,26.2916,26.3353,74236.0
2016-09-14 11:15:00,30.17,30.2,30.17,30.19,21892.0,26.344,26.3702,26.344,26.3615,21892.0
2016-09-14 11:20:00,30.19,30.24,30.19,30.22,76584.0,26.3615,26.4052,26.3615,26.3877,76584.0
2016-09-14 11:25:00,30.23,30.25,30.23,30.24,65892.0,26.3964,26.4139,26.3964,26.4052,65892.0
2016-09-14 11:30:00,30.18,30.2,30.18,30.19,6132.0,26.3528,26.3702,26.3528,26.3615,6132.0
2016-09-14 11:35:00,30.18,30.23,30.17,30.23,13620.0,26.3528,26.3964,26.344,26.3964,13620.0
2016-09-14 11:40:00,30.23,30.25,30.22,30.23,8240.0,26.3964,26.4139,26.3877,26.3964,8240.0
2016-09-14 11:45:00,30.24,30.26,30.21,30.21,6584.0,26.4052,26.4226,26.379,26.379,6584.0
2016-09-14 11:50:00,30.22,30.24,30.22,30.22,5600.0,26.3877,26.4052,26.3877,26.3877,5600.0
2016-09-14 11:55:00,30.23,30.25,30.23,30.24,7616.0,26.3964,26.4139,26.3964,26.4052,7616.0
2016-09-14 12:00:00,30.23,30.24,30.23,30.23,2936.0,26.3964,26.4052,26.3964,26.3964,2936.0
2016-09-14 12:05:00,30.23,30.25,30.2,30.22,24348.0,26.3964,26.4139,26.3702,26.3877,24348.0
2016-09-14 12:10:00,30.22,30.24,30.21,30.22,8616.0,26.3877,26.4052,26.379,26.3877,8616.0
2016-09-14 12:15:00,30.23,30.25,30.23,30.25,9876.0,26.3964,26.4139,26.3964,26.4139,9876.0
2016-09-14 12:20:00,30.25,30.26,30.25,30.26,16804.0,26.4139,26.4226,26.4139,26.4226,16804.0
2016-09-14 12:25:00,30.25,30.27,30.25,30.26,13956.0,26.4139,26.4314,26.4139,26.4226,13956.0
2016-09-14 12:30:00,30.25,30.26,30.24,30.25,270308.0,26.4139,26.4226,26.4052,26.4139,270308.0
2016-09-14 12:35:00,30.24,30.25,30.22,30.22,9432.0,26.4052,26.4139,26.3877,26.3877,9432.0
2016-09-14 12:40:00,30.2,30.21,30.19,30.2,9364.0,26.3702,26.379,26.3615,26.3702,9364.0
2016-09-14 12:45:00,30.2,30.2,30.18,30.19,9548.0,26.3702,26.3702,26.3528,26.3615,9548.0
2016-09-14 12:50:00,30.19,30.2,30.19,30.19,2800.0,26.3615,26.3702,26.3615,26.3615,2800.0
2016-09-14 12:55:00,30.18,30.19,30.18,30.18,2576.0,26.3528,26.3615,26.3528,26.3528,2576.0
2016-09-14 13:00:00,30.19,30.21,30.19,30.2,17928.0,26.3615,26.379,26.3615,26.3702,17928.0
2016-09-14 13:05:00,30.19,30.21,30.18,30.2,12004.0,26.3615,26.379,26.3528,26.3702,12004.0
2016-09-14 13:10:00,30.21,30.22,30.19,30.19,9004.0,26.379,26.3877,26.3615,26.3615,9004.0
2016-09-14 13:15:00,30.19,30.2,30.18,30.2,6004.0,26.3615,26.3702,26.3528,26.3702,6004.0
2016-09-14 13:20:00,30.18,30.2,30.17,30.2,3648.0,26.3528,26.3702,26.344,26.3702,3648.0
2016-09-14 13:25:00,30.22,30.23,30.21,30.22,8840.0,26.3877,26.3964,26.379,26.3877,8840.0
2016-09-14 13:30:00,30.22,30.24,30.22,30.23,32284.0,26.3877,26.4052,26.3877,26.3964,32284.0
2016-09-14 13:35:00,30.23,30.23,30.2,30.22,86796.0,26.3964,26.3964,26.3702,26.3877,86796.0
2016-09-14 13:40:00,30.21,30.22,30.19,30.21,28972.0,26.379,26.3877,26.3615,26.379,28972.0
2016-09-14 13:45:00,30.21,30.21,30.15,30.15,29480.0,26.379,26.379,26.3266,26.3266,29480.0
2016-09-14 13:50:00,30.14,30.17,30.14,30.17,13432.0,26.3178,26.344,26.3178,26.344,13432.0
2016-09-14 13:55:00,30.16,30.16,30.14,30.14,25564.0,26.3353,26.3353,26.3178,26.3178,25564.0
2016-09-14 14:00:00,30.14,30.18,30.14,30.16,22704.0,26.3178,26.3528,26.3178,26.3353,22704.0
2016-09-14 14:05:00,30.16,30.16,30.13,30.13,18276.0,26.3353,26.3353,26.3091,26.3091,18276.0
2016-09-14 14:10:00,30.13,30.14,30.09,30.1,15688.0,26.3091,26.3178,26.2742,26.2829,15688.0
2016-09-14 14:15:00,30.09,30.17,30.09,30.17,18624.0,26.2742,26.344,26.2742,26.344,18624.0
2016-09-14 14:20:00,30.16,30.19,30.15,30.18,30860.0,26.3353,26.3615,26.3266,26.3528,30860.0
2016-09-14 14:25:00,30.19,30.19,30.15,30.18,93744.0,26.3615,26.3615,26.3266,26.3528,93744.0
2016-09-14 14:30:00,30.18,30.2,30.17,30.18,19412.0,26.3528,26.3702,26.344,26.3528,19412.0
2016-09-14 14:35:00,30.18,30.19,30.18,30.18,32960.0,26.3528,26.3615,26.3528,26.3528,32960.0
2016-09-14 14:40:00,30.18,30.23,30.18,30.22,42136.0,26.3528,26.3964,26.3528,26.3877,42136.0
2016-09-14 14:45:00,30.22,30.22,30.18,30.19,19244.0,26.3877,26.3877,26.3528,26.3615,19244.0
2016-09-14 14:50:00,30.19,30.21,30.18,30.18,65556.0,26.3615,26.379,26.3528,26.3528,65556.0
2016-09-14 14:55:00,30.18,30.2,30.17,30.19,20684.0,26.3528,26.3702,26.344,26.3615,20684.0
2016-09-14 15:00:00,30.18,30.2,30.15,30.16,16672.0,26.3528,26.3702,26.3266,26.3353,16672.0
2016-09-14 15:05:00,30.16,30.16,30.14,30.16,19232.0,26.3353,26.3353,26.3178,26.3353,19232.0
2016-09-14 15:10:00,30.15,30.15,30.11,30.12,43888.0,26.3266,26.3266,26.2916,26.3004,43888.0
2016-09-14 15:15:00,30.12,30.12,30.1,30.11,24952.0,26.3004,26.3004,26.2829,26.2916,24952.0
2016-09-14 15:20:00,30.11,30.13,30.09,30.1,75336.0,26.2916,26.3091,26.2742,26.2829,75336.0
2016-09-14 15:25:00,30.1,30.1,30.07,30.07,122720.0,26.2829,26.2829,26.2567,26.2567,122720.0
2016-09-14 15:30:00,30.07,30.12,30.07,30.12,70184.0,26.2567,26.3004,26.2567,26.3004,70184.0
2016-09-14 15:35:00,30.12,30.13,30.08,30.09,40928.0,26.3004,26.3091,26.2655,26.2742,40928.0
2016-09-14 15:40:00,30.1,30.14,30.1,30.13,77200.0,26.2829,26.3178,26.2829,26.3091,77200.0
2016-09-14 15:45:00,30.13,30.15,30.11,30.14,81564.0,26.3091,26.3266,26.2916,26.3178,81564.0
2016-09-14 15:50:00,30.13,30.14,30.1,30.14,61520.0,26.3091,26.3178,26.2829,26.3178,61520.0
2016-09-14 15:55:00,30.13,30.13,30.1,30.12,56020.0,26.3091,26.3091,26.2829,26.3004,56020.0
2016-09-15 09:30:00,30.13,30.22,30.13,30.15,56772.0,26.3091,26.3877,26.3091,26.3266,56772.0
2016-09-15 09:35:00,30.15,30.19,30.08,30.11,43864.0,26.3266,26.3615,26.2655,26.2916,43864.0
2016-09-15 09:40:00,30.09,30.17,30.09,30.17,9096.0,26.2742,26.344,26.2742,26.344,9096.0
2016-09-15 09:45:00,30.16,30.21,30.11,30.18,12756.0,26.3353,26.379,26.2916,26.3528,12756.0
2016-09-15 09:50:00,30.2,30.25,30.2,30.23,6316.0,26.3702,26.4139,26.3702,26.3964,6316.0
2016-09-15 09:55:00,30.23,30.24,30.2,30.23,9944.0,26.3964,26.4052,26.3702,26.3964,9944.0
2016-09-15 10:00:00,30.23,30.26,30.19,30.26,43776.0,26.3964,26.4226,26.3615,26.4226,43776.0
2016-09-15 10:05:00,30.28,30.32,30.27,30.3,48048.0,26.4401,26.475,26.4314,26.4576,48048.0
2016-09-15 10:10:00,30.31,30.33,30.3,30.33,12336.0,26.4663,26.4838,26.4576,26.4838,12336.0
2016-09-15 10:15:00,30.32,30.35,30.32,30.34,37268.0,26.475,26.5012,26.475,26.4925,37268.0
2016-09-15 10:20:00,30.34,30.34,30.28,30.28,109648.0,26.4925,26.4925,26.4401,26.4401,109648.0
2016-09-15 10:25:00,30.29,30.31,30.29,30.29,22372.0,26.4488,26.4663,26.4488,26.4488,22372.0
2016-09-15 10:30:00,30.3,30.31,30.27,30.27,93028.0,26.4576,26.4663,26.4314,26.4314,93028.0
2016-09-15 10:35:00,30.27,30.31,30.27,30.31,36420.0,26.4314,26.4663,26.4314,26.4663,36420.0
2016-09-15 10:40:00,30.31,30.31,30.24,30.27,37660.0,26.4663,26.4663,26.4052,26.4314,37660.0
2016-09-15 10:45:00,30.27,30.32,30.27,30.31,73900.0,26.4314,26.475,26.4314,26.4663,73900.0
2016-09-15 10:50:00,30.32,30.38,30.32,30.37,41252.0,26.475,26.5274,26.475,26.5187,41252.0
2016-09-15 10:55:00,30.37,30.38,30.36,30.37,21948.0,26.5187,26.5274,26.5099,26.5187,21948.0
2016-09-15 11:00:00,30.39,30.39,30.38,30.38,34888.0,26.5361,26.5361,26.5274,26.5274,34888.0
2016-09-15 11:05:00,30.38,30.39,30.36,30.39,55152.0,26.5274,26.5361,26.5099,26.5361,55152.0
2016-09-15 11:10:00,30.38,30.39,30.37,30.38,5336.0,26.5274,26.5361,26.5187,26.5274,5336.0
2016-09-15 11:15:00,30.39,30.41,30.38,30.39,17244.0,26.5361,26.5536,26.5274,26.5361,17244.0
2016-09-15 11:20:00,30.39,30.39,30.37,30.37,17180.0,26.5361,26.5361,26.5187,26.5187,17180.0
2016-09-15 11:25:00,30.38,30.42,30.38,30.4,20528.0,26.5274,26.5623,26.5274,26.5449,20528.0
2016-09-15 11:30:00,30.42,30.45,30.41,30.45,30348.0,26.5623,26.5885,26.5536,26.5885,30348.0
2016-09-15 11:35:00,30.46,30.46,30.43,30.43,11168.0,26.5973,26.5973,26.5711,26.5711,11168.0
2016-09-15 11:40:00,30.44,30.44,30.42,30.42,30236.0,26.5798,26.5798,26.5623,26.5623,30236.0
2016-09-15 11:45:00,30.41,30.42,30.39,30.4,15668.0,26.5536,26.5623,26.5361,26.5449,15668.0
2016-09-15 11:50:00,30.4,30.43,30.4,30.43,19756.0,26.5449,26.5711,26.5449,26.5711,19756.0
2016-09-15 11:55:00,30.42,30.43,30.39,30.39,17864.0,26.5623,26.5711,26.5361,26.5361,17864.0
2016-09-15 12:00:00,30.4,30.4,30.39,30.39,10420.0,26.5449,26.5449,26.5361,26.5361,10420.0
2016-09-15 12:05:00,30.39,30.42,30.39,30.41,32820.0,26.5361,26.5623,26.5361,26.5536,32820.0
2016-09-15 12:10:00,30.41,30.42,30.4,30.4,26052.0,26.5536,26.5623,26.5449,26.5449,26052.0
2016-09-15 12:15:00,30.39,30.4,30.39,30.4,16268.0,26.5361,26.5449,26.5361,26.5449,16268.0
2016-09-15 12:20:00,30.4,30.42,30.39,30.41,10936.0,26.5449,26.5623,26.5361,26.5536,10936.0
2016-09-15 12:25:00,30.41,30.41,30.37,30.38,17732.0,26.5536,26.5536,26.5187,26.5274,17732.0
2016-09-15 12:30:00,30.38,30.4,30.36,30.36,29344.0,26.5274,26.5449,26.5099,26.5099,29344.0
2016-09-15 12:35:00,30.36,30.37,30.35,30.35,17920.0,26.5099,26.5187,26.5012,26.5012,17920.0
2016-09-15 12:40:00,30.35,30.36,30.34,30.34,315340.0,26.5012,26.5099,26.4925,26.4925,315340.0
2016-09-15 12:45:00,30.34,30.37,30.34,30.37,601492.0,26.4925,26.5187,26.4925,26.5187,601492.0
2016-09-15 12:50:00,30.36,30.37,30.36,30.37,18192.0,26.5099,26.5187,26.5099,26.5187,18192.0
2016-09-15 12:55:00,30.37,30.39,30.36,30.38,29000.0,26.5187,26.5361,26.5099,26.5274,29000.0
2016-09-15 13:00:00,30.38,30.42,30.38,30.4,415960.0,26.5274,26.5623,26.5274,26.5449,415960.0
2016-09-15 13:05:00,30.39,30.39,30.36,30.37,16200.0,26.5361,26.5361,26.5099,26.5187,16200.0
2016-09-15 13:10:00,30.37,30.37,30.35,30.36,18560.0,26.5187,26.5187,26.5012,26.5099,18560.0
2016-09-15 13:15:00,30.36,30.38,30.35,30.38,37116.0,26.5099,26.5274,26.5012,26.5274,37116.0
2016-09-15 13:20:00,30.38,30.39,30.37,30.39,161100.0,26.5274,26.5361,26.5187,26.5361,161100.0
2016-09-15 13:25:00,30.39,30.4,30.36,30.37,95100.0,26.5361,26.5449,26.5099,26.5187,95100.0
2016-09-15 13:30:00,30.38,30.42,30.38,30.42,42656.0,26.5274,26.5623,26.5274,26.5623,42656.0
2016-09-15 13:35:00,30.42,30.43,30.41,30.42,13272.0,26.5623,26.5711,26.5536,26.5623,13272.0
2016-09-15 13:40:00,30.41,30.46,30.41,30.46,28380.0,26.5536,26.5973,26.5536,26.5973,28380.0
2016-09-15 13:45:00,30.46,30.46,30.44,30.45,40100.0,26.5973,26.5973,26.5798,26.5885,40100.0
2016-09-15 13:50:00,30.46,30.46,30.42,30.45,33836.0,26.5973,26.5973,26.5623,26.5885,33836.0
2016-09-15 13:55:00,30.44,30.46,30.43,30.46,34928.0,26.5798,26.5973,26.5711,26.5973,34928.0
2016-09-15 14:00:00,30.46,30.46,30.44,30.44,37520.0,26.5973,26.5973,26.5798,26.5798,37520.0
2016-09-15 14:05:00,30.45,30.46,30.44,30.46,82360.0,26.5885,26.5973,26.5798,26.5973,82360.0
2016-09-15 14:10:00,30.45,30.47,30.45,30.46,40364.0,26.5885,26.606,26.5885,26.5973,40364.0
2016-09-15 14:15:00,30.46,30.5,30.46,30.49,68468.0,26.5973,26.6322,26.5973,26.6235,68468.0
2016-09-15 14:20:00,30.49,30.5,30.49,30.49,39572.0,26.6235,26.6322,26.6235,26.6235,39572.0
2016-09-15 14:25:00,30.49,30.5,30.48,30.48,84316.0,26.6235,26.6322,26.6147,26.6147,84316.0
2016-09-15 14:30:00,30.48,30.48,30.46,30.47,62540.0,26.6147,26.6147,26.5973,26.606,62540.0
2016-09-15 14:35:00,30.47,30.47,30.45,30.46,53136.0,26.606,26.606,26.5885,26.5973,53136.0
2016-09-15 14:40:00,30.46,30.46,30.44,30.45,43360.0,26.5973,26.5973,26.5798,26.5885,43360.0
2016-09-15 14:45:00,30.45,30.45,30.44,30.45,72772.0,26.5885,26.5885,26.5798,26.5885,72772.0
2016-09-15 14:50:00,30.45,30.46,30.44,30.45,43952.0,26.5885,26.5973,26.5798,26.5885,43952.0
2016-09-15 14:55:00,30.45,30.48,30.45,30.47,49980.0,26.5885,26.6147,26.5885,26.606,49980.0
2016-09-15 15:00:00,30.48,30.49,30.48,30.49,11268.0,26.6147,26.6235,26.6147,26.6235,11268.0
2016-09-15 15:05:00,30.49,30.49,30.47,30.47,38500.0,26.6235,26.6235,26.606,26.606,38500.0
2016-09-15 15:10:00,30.47,30.47,30.45,30.46,32560.0,26.606,26.606,26.5885,26.5973,32560.0
2016-09-15 15:15:00,30.46,30.47,30.42,30.42,22140.0,26.5973,26.606,26.5623,26.5623,22140.0
2016-09-15 15:20:00,30.42,30.44,30.42,30.43,54964.0,26.5623,26.5798,26.5623,26.5711,54964.0
2016-09-15 15:25:00,30.43,30.45,30.43,30.44,34340.0,26.5711,26.5885,26.5711,26.5798,34340.0
2016-09-15 15:30:00,30.45,30.45,30.44,30.44,15268.0,26.5885,26.5885,26.5798,26.5798,15268.0
2016-09-15 15:35:00,30.44,30.48,30.44,30.47,17644.0,26.5798,26.6147,26.5798,26.606,17644.0
2016-09-15 15:40:00,30.47,30.49,30.47,30.48,15884.0,26.606,26.6235,26.606,26.6147,15884.0
2016-09-15 15:45:00,30.49,30.5,30.46,30.47,10512.0,26.6235,26.6322,26.5973,26.606,10512.0
2016-09-15 15:50:00,30.47,30.48,30.45,30.46,82048.0,26.606,26.6147,26.5885,26.5973,82048.0
2016-09-15 15:55:00,30.46,30.49,30.45,30.49,1870040.0,26.5973,26.6235,26.5885,26.6235,1870040.0
2016-09-16 09:30:00,30.39,30.45,30.38,30.4,53536.0,26.5361,26.5885,26.5274,26.5449,53536.0
2016-09-16 09:35:00,30.37,30.4,30.34,30.35,12320.0,26.5187,26.5449,26.4925,26.5012,12320.0
2016-09-16 09:40:00,30.35,30.42,30.33,30.37,7732.0,26.5012,26.5623,26.4838,26.5187,7732.0
2016-09-16 09:45:00,30.43,30.45,30.41,30.45,24980.0,26.5711,26.5885,26.5536,26.5885,24980.0
2016-09-16 09:50:00,30.43,30.43,30.39,30.4,10092.0,26.5711,26.5711,26.5361,26.5449,10092.0
2016-09-16 09:55:00,30.39,30.43,30.37,30.39,13364.0,26.5361,26.5711,26.5187,26.5361,13364.0
2016-09-16 10:00:00,30.4,30.4,30.31,30.33,23200.0,26.5449,26.5449,26.4663,26.4838,23200.0
2016-09-16 10:05:00,30.33,30.33,30.28,30.29,13612.0,26.4838,26.4838,26.4401,26.4488,13612.0
2016-09-16 10:10:00,30.32,30.33,30.3,30.33,5756.0,26.475,26.4838,26.4576,26.4838,5756.0
2016-09-16 10:15:00,30.33,30.36,30.32,30.34,12244.0,26.4838,26.5099,26.475,26.4925,12244.0
2016-09-16 10:20:00,30.33,30.35,30.32,30.35,4076.0,26.4838,26.5012,26.475,26.5012,4076.0
2016-09-16 10:25:00,30.34,30.34,30.3,30.33,14496.0,26.4925,26.4925,26.4576,26.4838,14496.0
2016-09-16 10:30:00,30.33,30.36,30.33,30.36,7848.0,26.4838,26.5099,26.4838,26.5099,7848.0
2016-09-16 10:35:00,30.35,30.4,30.34,30.39,21068.0,26.5012,26.5449,26.4925,26.5361,21068.0
2016-09-16 10:40:00,30.4,30.41,30.38,30.4,17824.0,26.5449,26.5536,26.5274,26.5449,17824.0
2016-09-16 10:45:00,30.43,30.45,30.42,30.42,9112.0,26.5711,26.5885,26.5623,26.5623,9112.0
2016-09-16 10:50:00,30.4,30.42,30.4,30.41,10184.0,26.5449,26.5623,26.5449,26.5536,10184.0
2016-09-16 10:55:00,30.41,30.41,30.39,30.39,40468.0,26.5536,26.5536,26.5361,26.5361,40468.0
2016-09-16 11:00:00,30.39,30.39,30.36,30.36,18716.0,26.5361,26.5361,26.5099,26.5099,18716.0
2016-09-16 11:05:00,30.38,30.39,30.36,30.36,29788.0,26.5274,26.5361,26.5099,26.5099,29788.0
2016-09-16 11:10:00,30.37,30.4,30.37,30.4,9452.0,26.5187,26.5449,26.5187,26.5449,9452.0
2016-09-16 11:15:00,30.41,30.41,30.38,30.39,17916.0,26.5536,26.5536,26.5274,26.5361,17916.0
2016-09-16 11:20:00,30.41,30.41,30.39,30.4,9288.0,26.5536,26.5536,26.5361,26.5449,9288.0
2016-09-16 11:25:00,30.4,30.4,30.37,30.38,6804.0,26.5449,26.5449,26.5187,26.5274,6804.0
2016-09-16 11:30:00,30.39,30.4,30.38,30.4,24536.0,26.5361,26.5449,26.5274,26.5449,24536.0
2016-09-16 11:35:00,30.4,30.43,30.4,30.41,11600.0,26.5449,26.5711,26.5449,26.5536,11600.0
2016-09-16 11:40:00,30.41,30.42,30.4,30.42,6400.0,26.5536,26.5623,26.5449,26.5623,6400.0
2016-09-16 11:45:00,30.43,30.46,30.42,30.44,41432.0,26.5711,26.5973,26.5623,26.5798,41432.0
2016-09-16 11:50:00,30.44,30.44,30.42,30.44,17836.0,26.5798,26.5798,26.5623,26.5798,17836.0
2016-09-16 11:55:00,30.43,30.44,30.42,30.44,6452.0,26.5711,26.5798,26.5623,26.5798,6452.0
2016-09-16 12:00:00,30.43,30.45,30.43,30.43,22516.0,26.5711,26.5885,26.5711,26.5711,22516.0
2016-09-16 12:05:00,30.43,30.48,30.43,30.48,32436.0,26.5711,26.6147,26.5711,26.6147,32436.0
2016-09-16 12:10:00,30.47,30.47,30.45,30.45,18256.0,26.606,26.606,26.5885,26.5885,18256.0
2016-09-16 12:15:00,30.45,30.46,30.44,30.46,6540.0,26.5885,26.5973,26.5798,26.5973,6540.0
2016-09-16 12:20:00,30.45,30.46,30.45,30.46,12524.0,26.5885,26.5973,26.5885,26.5973,12524.0
2016-09-16 12:25:00,30.47,30.48,30.46,30.46,13836.0,26.606,26.6147,26.5973,26.5973,13836.0
2016-09-16 12:30:00,30.46,30.47,30.44,30.44,11480.0,26.5973,26.606,26.5798,26.5798,11480.0
2016-09-16 12:35:00,30.44,30.45,30.43,30.45,19012.0,26.5798,26.5885,26.5711,26.5885,19012.0
2016-09-16 12:40:00,30.44,30.44,30.41,30.43,12336.0,26.5798,26.5798,26.5536,26.5711,12336.0
2016-09-16 12:45:00,30.42,30.45,30.42,30.45,12168.0,26.5623,26.5885,26.5623,26.5885,12168.0
2016-09-16 12:50:00,30.43,30.44,30.43,30.44,13816.0,26.5711,26.5798,26.5711,26.5798,13816.0
2016-09-16 12:55:00,30.43,30.44,30.42,30.43,6268.0,26.5711,26.5798,26.5623,26.5711,6268.0
2016-09-16 13:00:00,30.43,30.46,30.42,30.46,6552.0,26.5711,26.5973,26.5623,26.5973,6552.0
2016-09-16 13:05:00,30.46,30.46,30.44,30.44,12684.0,26.5973,26.5973,26.5798,26.5798,12684.0
2016-09-16 13:10:00,30.45,30.47,30.44,30.44,29856.0,26.5885,26.606,26.5798,26.5798,29856.0
2016-09-16 13:15:00,30.45,30.45,30.44,30.45,12060.0,26.5885,26.5885,26.5798,26.5885,12060.0
2016-09-16 13:20:00,30.43,30.45,30.43,30.44,5660.0,26.5711,26.5885,26.5711,26.5798,5660.0
2016-09-16 13:25:00,30.44,30.44,30.43,30.43,13016.0,26.5798,26.5798,26.5711,26.5711,13016.0
2016-09-16 13:30:00,30.43,30.43,30.41,30.41,20004.0,26.5711,26.5711,26.5536,26.5536,20004.0
2016-09-16 13:35:00,30.4,30.41,30.39,30.4,31940.0,26.5449,26.5536,26.5361,26.5449,31940.0
2016-09-16 13:40:00,30.41,30.41,30.38,30.38,14416.0,26.5536,26.5536,26.5274,26.5274,14416.0
2016-09-16 13:45:00,30.36,30.36,30.34,30.36,7288.0,26.5099,26.5099,26.4925,26.5099,7288.0
2016-09-16 13:50:00,30.38,30.39,30.37,30.39,8988.0,26.5274,26.5361,26.5187,26.5361,8988.0
2016-09-16 13:55:00,30.39,30.41,30.38,30.41,20452.0,26.5361,26.5536,26.5274,26.5536,20452.0
2016-09-16 14:00:00,30.41,30.41,30.37,30.37,20984.0,26.5536,26.5536,26.5187,26.5187,20984.0
2016-09-16 14:05:00,30.4,30.41,30.4,30.41,4412.0,26.5449,26.5536,26.5449,26.5536,4412.0
2016-09-16 14:10:00,30.4,30.43,30.4,30.41,5924.0,26.5449,26.5711,26.5449,26.5536,5924.0
2016-09-16 14:15:00,30.42,30.42,30.4,30.4,37228.0,26.5623,26.5623,26.5449,26.5449,37228.0
2016-09-16 14:20:00,30.4,30.41,30.39,30.39,40676.0,26.5449,26.5536,26.5361,26.5361,40676.0
2016-09-16 14:25:00,30.39,30.42,30.39,30.42,15916.0,26.5361,26.5623,26.5361,26.5623,15916.0
2016-09-16 14:30:00,30.42,30.43,30.41,30.41,62664.0,26.5623,26.5711,26.5536,26.5536,62664.0
2016-09-16 14:35:00,30.42,30.42,30.4,30.4,73088.0,26.5623,26.5623,26.5449,26.5449,73088.0
2016-09-16 14:40:00,30.4,30.43,30.4,30.42,64884.0,26.5449,26.5711,26.5449,26.5623,64884.0
2016-09-16 14:45:00,30.42,30.43,30.42,30.42,49628.0,26.5623,26.5711,26.5623,26.5623,49628.0
2016-09-16 14:50:00,30.42,30.42,30.41,30.42,63336.0,26.5623,26.5623,26.5536,26.5623,63336.0
2016-09-16 14:55:00,30.42,30.42,30.39,30.39,51548.0,26.5623,26.5623,26.5361,26.5361,51548.0
2016-09-16 15:00:00,30.39,30.42,30.39,30.41,57224.0,26.5361,26.5623,26.5361,26.5536,57224.0
2016-09-16 15:05:00,30.41,30.43,30.41,30.41,75272.0,26.5536,26.5711,26.5536,26.5536,75272.0
2016-09-16 15:10:00,30.41,30.41,30.39,30.4,47008.0,26.5536,26.5536,26.5361,26.5449,47008.0
2016-09-16 15:15:00,30.41,30.42,30.4,30.42,52620.0,26.5536,26.5623,26.5449,26.5623,52620.0
2016-09-16 15:20:00,30.42,30.45,30.42,30.43,92944.0,26.5623,26.5885,26.5623,26.5711,92944.0
2016-09-16 15:25:00,30.43,30.44,30.42,30.42,66276.0,26.5711,26.5798,26.5623,26.5623,66276.0
2016-09-16 15:30:00,30.43,30.47,30.43,30.44,75220.0,26.5711,26.606,26.5711,26.5798,75220.0
2016-09-16 15:35:00,30.45,30.45,30.43,30.43,46380.0,26.5885,26.5885,26.5711,26.5711,46380.0
2016-09-16 15:40:00,30.43,30.44,30.41,30.41,68072.0,26.5711,26.5798,26.5536,26.5536,68072.0
2016-09-16 15:45:00,30.42,30.45,30.42,30.44,73568.0,26.5623,26.5885,26.5623,26.5798,73568.0
2016-09-16 15:50:00,30.45,30.45,30.43,30.43,68248.0,26.5885,26.5885,26.5711,26.5711,68248.0
2016-09-16 15:55:00,30.44,30.46,30.43,30.44,200996.0,26.5798,26.5973,26.5711,26.5798,200996.0
2016-09-19 09:30:00,30.56,30.65,30.55,30.63,67344.0,26.6846,26.7632,26.6759,26.7457,67344.0
2016-09-19 09:35:00,30.64,30.68,30.64,30.65,19908.0,26.7544,26.7894,26.7544,26.7632,19908.0
2016-09-19 09:40:00,30.63,30.66,30.63,30.64,74036.0,26.7457,26.7719,26.7457,26.7544,74036.0
2016-09-19 09:45:00,30.63,30.72,30.63,30.72,10652.0,26.7457,26.8243,26.7457,26.8243,10652.0
2016-09-19 09:50:00,30.7,30.75,30.7,30.74,22260.0,26.8068,26.8505,26.8068,26.8418,22260.0
2016-09-19 09:55:00,30.75,30.8,30.74,30.79,23280.0,26.8505,26.8941,26.8418,26.8854,23280.0
2016-09-19 10:00:00,30.8,30.82,30.79,30.81,26696.0,26.8941,26.9116,26.8854,26.9029,26696.0
2016-09-19 10:05:00,30.81,30.81,30.77,30.78,8060.0,26.9029,26.9029,26.868,26.8767,8060.0
2016-09-19 10:10:00,30.78,30.79,30.77,30.77,13788.0,26.8767,26.8854,26.868,26.868,13788.0
2016-09-19 10:15:00,30.78,30.81,30.78,30.78,16852.0,26.8767,26.9029,26.8767,26.8767,16852.0
2016-09-19 10:20:00,30.78,30.78,30.76,30.77,30816.0,26.8767,26.8767,26.8592,26.868,30816.0
2016-09-19 10:25:00,30.78,30.8,30.77,30.8,7512.0,26.8767,26.8941,26.868,26.8941,7512.0
2016-09-19 10:30:00,30.8,30.8,30.79,30.79,9452.0,26.8941,26.8941,26.8854,26.8854,9452.0
2016-09-19 10:35:00,30.79,30.79,30.74,30.77,29800.0,26.8854,26.8854,26.8418,26.868,29800.0
2016-09-19 10:40:00,30.77,30.78,30.76,30.78,9740.0,26.868,26.8767,26.8592,26.8767,9740.0
2016-09-19 10:45:00,30.77,30.77,30.75,30.75,12516.0,26.868,26.868,26.8505,26.8505,12516.0
2016-09-19 10:50:00,30.76,30.78,30.75,30.77,16324.0,26.8592,26.8767,26.8505,26.868,16324.0
2016-09-19 10:55:00,30.77,30.78,30.74,30.75,11748.0,26.868,26.8767,26.8418,26.8505,11748.0
2016-09-19 11:00:00,30.76,30.77,30.75,30.76,16572.0,26.8592,26.868,26.8505,26.8592,16572.0
2016-09-19 11:05:00,30.77,30.79,30.77,30.79,17564.0,26.868,26.8854,26.868,26.8854,17564.0
2016-09-19 11:10:00,30.79,30.79,30.76,30.76,12088.0,26.8854,26.8854,26.8592,26.8592,12088.0
2016-09-19 11:15:00,30.76,30.77,30.76,30.76,8080.0,26.8592,26.868,26.8592,26.8592,8080.0
2016-09-19 11:20:00,30.77,30.78,30.72,30.72,34280.0,26.868,26.8767,26.8243,26.8243,34280.0
2016-09-19 11:25:00,30.71,30.74,30.71,30.71,92432.0,26.8156,26.8418,26.8156,26.8156,92432.0
2016-09-19 11:30:00,30.74,30.77,30.72,30.77,35996.0,26.8418,26.868,26.8243,26.868,35996.0
2016-09-19 11:35:00,30.79,30.79,30.77,30.77,13560.0,26.8854,26.8854,26.868,26.868,13560.0
2016-09-19 11:40:00,30.78,30.78,30.74,30.75,8648.0,26.8767,26.8767,26.8418,26.8505,8648.0
2016-09-19 11:45:00,30.75,30.79,30.75,30.77,23848.0,26.8505,26.8854,26.8505,26.868,23848.0
2016-09-19 11:50:00,30.77,30.79,30.75,30.78,12292.0,26.868,26.8854,26.8505,26.8767,12292.0
2016-09-19 11:55:00,30.78,30.78,30.75,30.75,17060.0,26.8767,26.8767,26.8505,26.8505,17060.0
2016-09-19 12:00:00,30.76,30.78,30.76,30.77,43548.0,26.8592,26.8767,26.8592,26.868,43548.0
2016-09-19 12:05:00,30.78,30.78,30.76,30.76,7128.0,26.8767,26.8767,26.8592,26.8592,7128.0
2016-09-19 12:10:00,30.75,30.75,30.67,30.68,22684.0,26.8505,26.8505,26.7806,26.7894,22684.0
2016-09-19 12:15:00,30.67,30.67,30.64,30.64,28372.0,26.7806,26.7806,26.7544,26.7544,28372.0
2016-09-19 12:20:00,30.65,30.66,30.64,30.64,12848.0,26.7632,26.7719,26.7544,26.7544,12848.0
2016-09-19 12:25:00,30.65,30.68,30.65,30.67,14260.0,26.7632,26.7894,26.7632,26.7806,14260.0
2016-09-19 12:30:00,30.67,30.68,30.67,30.68,9784.0,26.7806,26.7894,26.7806,26.7894,9784.0
2016-09-19 12:35:00,30.67,30.67,30.65,30.65,23348.0,26.7806,26.7806,26.7632,26.7632,23348.0
2016-09-19 12:40:00,30.65,30.67,30.65,30.67,23192.0,26.7632,26.7806,26.7632,26.7806,23192.0
2016-09-19 12:45:00,30.67,30.68,30.67,30.68,2900.0,26.7806,26.7894,26.7806,26.7894,2900.0
2016-09-19 12:50:00,30.66,30.67,30.66,30.66,4000.0,26.7719,26.7806,26.7719,26.7719,4000.0
2016-09-19 12:55:00,30.66,30.66,30.59,30.59,41480.0,26.7719,26.7719,26.7108,26.7108,41480.0
2016-09-19 13:00:00,30.58,30.58,30.56,30.57,17796.0,26.702,26.702,26.6846,26.6933,17796.0
2016-09-19 13:05:00,30.57,30.59,30.57,30.58,14288.0,26.6933,26.7108,26.6933,26.702,14288.0
2016-09-19 13:10:00,30.57,30.58,30.57,30.57,33492.0,26.6933,26.702,26.6933,26.6933,33492.0
2016-09-19 13:15:00,30.58,30.6,30.57,30.58,12128.0,26.702,26.7195,26.6933,26.702,12128.0
2016-09-19 13:20:00,30.57,30.58,30.56,30.58,11208.0,26.6933,26.702,26.6846,26.702,11208.0
2016-09-19 13:25:00,30.58,30.59,30.57,30.57,5200.0,26.702,26.7108,26.6933,26.6933,5200.0
2016-09-19 13:30:00,30.56,30.56,30.5,30.5,30688.0,26.6846,26.6846,26.6322,26.6322,30688.0
2016-09-19 13:35:00,30.48,30.5,30.47,30.49,21708.0,26.6147,26.6322,26.606,26.6235,21708.0
2016-09-19 13:40:00,30.5,30.52,30.5,30.5,16780.0,26.6322,26.6497,26.6322,26.6322,16780.0
2016-09-19 13:45:00,30.5,30.54,30.49,30.53,10800.0,26.6322,26.6671,26.6235,26.6584,10800.0
2016-09-19 13:50:00,30.53,30.54,30.52,30.54,6056.0,26.6584,26.6671,26.6497,26.6671,6056.0
2016-09-19 13:55:00,30.55,30.58,30.55,30.58,13116.0,26.6759,26.702,26.6759,26.702,13116.0
2016-09-19 14:00:00,30.58,30.6,30.57,30.59,16196.0,26.702,26.7195,26.6933,26.7108,16196.0
2016-09-19 14:05:00,30.61,30.61,30.59,30.6,34728.0,26.7282,26.7282,26.7108,26.7195,34728.0
2016-09-19 14:10:00,30.6,30.61,30.58,30.6,24780.0,26.7195,26.7282,26.702,26.7195,24780.0
2016-09-19 14:15:00,30.61,30.61,30.6,30.61,19932.0,26.7282,26.7282,26.7195,26.7282,19932.0
2016-09-19 14:20:00,30.6,30.61,30.59,30.6,36096.0,26.7195,26.7282,26.7108,26.7195,36096.0
2016-09-19 14:25:00,30.6,30.6,30.58,30.6,21976.0,26.7195,26.7195,26.702,26.7195,21976.0
2016-09-19 14:30:00,30.61,30.66,30.61,30.66,31180.0,26.7282,26.7719,26.7282,26.7719,31180.0
2016-09-19 14:35:00,30.65,30.66,30.64,30.65,17620.0,26.7632,26.7719,26.7544,26.7632,17620.0
2016-09-19 14:40:00,30.64,30.65,30.64,30.64,9200.0,26.7544,26.7632,26.7544,26.7544,9200.0
2016-09-19 14:45:00,30.64,30.68,30.64,30.66,24624.0,26.7544,26.7894,26.7544,26.7719,24624.0
2016-09-19 14:50:00,30.67,30.68,30.66,30.66,21288.0,26.7806,26.7894,26.7719,26.7719,21288.0
2016-09-19 14:55:00,30.66,30.68,30.65,30.67,22700.0,26.7719,26.7894,26.7632,26.7806,22700.0
2016-09-19 15:00:00,30.66,30.68,30.66,30.67,26984.0,26.7719,26.7894,26.7719,26.7806,26984.0
2016-09-19 15:05:00,30.67,30.68,30.64,30.64,32484.0,26.7806,26.7894,26.7544,26.7544,32484.0
2016-09-19 15:10:00,30.64,30.65,30.64,30.64,18176.0,26.7544,26.7632,26.7544,26.7544,18176.0
2016-09-19 15:15:00,30.64,30.64,30.61,30.62,13652.0,26.7544,26.7544,26.7282,26.737,13652.0
2016-09-19 15:20:00,30.61,30.63,30.61,30.63,9352.0,26.7282,26.7457,26.7282,26.7457,9352.0
2016-09-19 15:25:00,30.64,30.65,30.59,30.59,7856.0,26.7544,26.7632,26.7108,26.7108,7856.0
2016-09-19 15:30:00,30.59,30.61,30.54,30.58,25208.0,26.7108,26.7282,26.6671,26.702,25208.0
2016-09-19 15:35:00,30.59,30.61,30.58,30.61,27912.0,26.7108,26.7282,26.702,26.7282,27912.0
2016-09-19 15:40:00,30.61,30.66,30.6,30.64,59044.0,26.7282,26.7719,26.7195,26.7544,59044.0
2016-09-19 15:45:00,30.65,30.66,30.64,30.64,21628.0,26.7632,26.7719,26.7544,26.7544,21628.0
2016-09-19 15:50:00,30.64,30.65,30.61,30.63,18420.0,26.7544,26.7632,26.7282,26.7457,18420.0
2016-09-19 15:55:00,30.63,30.64,30.61,30.63,32988.0,26.7457,26.7544,26.7282,26.7457,32988.0
2016-09-20 09:30:00,30.73,30.78,30.68,30.75,69264.0,26.833,26.8767,26.7894,26.8505,69264.0
2016-09-20 09:35:00,30.76,30.76,30.67,30.67,17528.0,26.8592,26.8592,26.7806,26.7806,17528.0
2016-09-20 09:40:00,30.68,30.71,30.67,30.68,37256.0,26.7894,26.8156,26.7806,26.7894,37256.0
2016-09-20 09:45:00,30.69,30.71,30.67,30.7,30140.0,26.7981,26.8156,26.7806,26.8068,30140.0
2016-09-20 09:50:00,30.71,30.75,30.71,30.75,10444.0,26.8156,26.8505,26.8156,26.8505,10444.0
2016-09-20 09:55:00,30.75,30.75,30.71,30.72,43292.0,26.8505,26.8505,26.8156,26.8243,43292.0
2016-09-20 10:00:00,30.74,30.75,30.7,30.71,19128.0,26.8418,26.8505,26.8068,26.8156,19128.0
2016-09-20 10:05:00,30.7,30.71,30.68,30.68,38056.0,26.8068,26.8156,26.7894,26.7894,38056.0
2016-09-20 10:10:00,30.68,30.68,30.65,30.67,16140.0,26.7894,26.7894,26.7632,26.7806,16140.0
2016-09-20 10:15:00,30.66,30.68,30.66,30.68,8400.0,26.7719,26.7894,26.7719,26.7894,8400.0
2016-09-20 10:20:00,30.67,30.68,30.65,30.65,16400.0,26.7806,26.7894,26.7632,26.7632,16400.0
2016-09-20 10:25:00,30.65,30.68,30.64,30.67,9980.0,26.7632,26.7894,26.7544,26.7806,9980.0
2016-09-20 10:30:00,30.66,30.68,30.63,30.64,47392.0,26.7719,26.7894,26.7457,26.7544,47392.0
2016-09-20 10:35:00,30.62,30.66,30.62,30.62,16056.0,26.737,26.7719,26.737,26.737,16056.0
2016-09-20 10:40:00,30.62,30.65,30.62,30.65,24524.0,26.737,26.7632,26.737,26.7632,24524.0
2016-09-20 10:45:00,30.66,30.67,30.65,30.67,65208.0,26.7719,26.7806,26.7632,26.7806,65208.0
2016-09-20 10:50:00,30.67,30.68,30.66,30.66,19140.0,26.7806,26.7894,26.7719,26.7719,19140.0
2016-09-20 10:55:00,30.66,30.68,30.66,30.66,13272.0,26.7719,26.7894,26.7719,26.7719,13272.0
2016-09-20 11:00:00,30.67,30.69,30.66,30.69,53896.0,26.7806,26.7981,26.7719,26.7981,53896.0
2016-09-20 11:05:00,30.69,30.71,30.68,30.7,11824.0,26.7981,26.8156,26.7894,26.8068,11824.0
2016-09-20 11:10:00,30.71,30.72,30.69,30.69,27648.0,26.8156,26.8243,26.7981,26.7981,27648.0
2016-09-20 11:15:00,30.7,30.71,30.68,30.7,33792.0,26.8068,26.8156,26.7894,26.8068,33792.0
2016-09-20 11:20:00,30.7,30.7,30.68,30.68,17880.0,26.8068,26.8068,26.7894,26.7894,17880.0
2016-09-20 11:25:00,30.68,30.69,30.66,30.67,30488.0,26.7894,26.7981,26.7719,26.7806,30488.0
2016-09-20 11:30:00,30.68,30.7,30.67,30.68,24804.0,26.7894,26.8068,26.7806,26.7894,24804.0
2016-09-20 11:35:00,30.68,30.68,30.65,30.65,26336.0,26.7894,26.7894,26.7632,26.7632,26336.0
2016-09-20 11:40:00,30.65,30.66,30.65,30.66,35392.0,26.7632,26.7719,26.7632,26.7719,35392.0
2016-09-20 11:45:00,30.66,30.68,30.65,30.67,44020.0,26.7719,26.7894,26.7632,26.7806,44020.0
2016-09-20 11:50:00,30.68,30.7,30.68,30.69,24584.0,26.7894,26.8068,26.7894,26.7981,24584.0
2016-09-20 11:55:00,30.69,30.72,30.65,30.66,42248.0,26.7981,26.8243,26.7632,26.7719,42248.0
2016-09-20 12:00:00,30.67,30.67,30.65,30.66,39636.0,26.7806,26.7806,26.7632,26.7719,39636.0
2016-09-20 12:05:00,30.66,30.66,30.64,30.65,24724.0,26.7719,26.7719,26.7544,26.7632,24724.0
2016-09-20 12:10:00,30.64,30.65,30.62,30.63,50496.0,26.7544,26.7632,26.737,26.7457,50496.0
2016-09-20 12:15:00,30.61,30.63,30.61,30.62,15784.0,26.7282,26.7457,26.7282,26.737,15784.0
2016-09-20 12:20:00,30.62,30.63,30.62,30.63,21440.0,26.737,26.7457,26.737,26.7457,21440.0
2016-09-20 12:25:00,30.63,30.64,30.62,30.64,13736.0,26.7457,26.7544,26.737,26.7544,13736.0
2016-09-20 12:30:00,30.64,30.64,30.59,30.6,34908.0,26.7544,26.7544,26.7108,26.7195,34908.0
2016-09-20 12:35:00,30.59,30.6,30.55,30.6,31076.0,26.7108,26.7195,26.6759,26.7195,31076.0
2016-09-20 12:40:00,30.61,30.61,30.59,30.6,35588.0,26.7282,26.7282,26.7108,26.7195,35588.0
2016-09-20 12:45:00,30.6,30.6,30.58,30.58,30908.0,26.7195,26.7195,26.702,26.702,30908.0
2016-09-20 12:50:00,30.58,30.59,30.57,30.58,31628.0,26.702,26.7108,26.6933,26.702,31628.0
2016-09-20 12:55:00,30.59,30.59,30.54,30.54,19600.0,26.7108,26.7108,26.6671,26.6671,19600.0
2016-09-20 13:00:00,30.54,30.57,30.53,30.55,25896.0,26.6671,26.6933,26.6584,26.6759,25896.0
2016-09-20 13:05:00,30.56,30.57,30.55,30.56,11608.0,26.6846,26.6933,26.6759,26.6846,11608.0
2016-09-20 13:10:00,30.55,30.58,30.55,30.56,23824.0,26.6759,26.702,26.6759,26.6846,23824.0
2016-09-20 13:15:00,30.56,30.58,30.56,30.57,16140.0,26.6846,26.702,26.6846,26.6933,16140.0
2016-09-20 13:20:00,30.56,30.57,30.54,30.57,16404.0,26.6846,26.6933,26.6671,26.6933,16404.0
2016-09-20 13:25:00,30.56,30.57,30.54,30.55,30460.0,26.6846,26.6933,26.6671,26.6759,30460.0
2016-09-20 13:30:00,30.54,30.56,30.54,30.55,23252.0,26.6671,26.6846,26.6671,26.6759,23252.0
2016-09-20 13:35:00,30.55,30.59,30.55,30.58,20024.0,26.6759,26.7108,26.6759,26.702,20024.0
2016-09-20 13:40:00,30.58,30.59,30.57,30.58,18780.0,26.702,26.7108,26.6933,26.702,18780.0
2016-09-20 13:45:00,30.58,30.59,30.57,30.58,28524.0,26.702,26.7108,26.6933,26.702,28524.0
2016-09-20 13:50:00,30.58,30.58,30.57,30.58,34800.0,26.702,26.702,26.6933,26.702,34800.0
2016-09-20 13:55:00,30.59,30.6,30.59,30.6,16444.0,26.7108,26.7195,26.7108,26.7195,16444.0
2016-09-20 14:00:00,30.6,30.61,30.59,30.6,31540.0,26.7195,26.7282,26.7108,26.7195,31540.0
2016-09-20 14:05:00,30.6,30.61,30.6,30.6,19264.0,26.7195,26.7282,26.7195,26.7195,19264.0
2016-09-20 14:10:00,30.6,30.6,30.58,30.59,12040.0,26.7195,26.7195,26.702,26.7108,12040.0
2016-09-20 14:15:00,30.59,30.59,30.58,30.59,16320.0,26.7108,26.7108,26.702,26.7108,16320.0
2016-09-20 14:20:00,30.6,30.6,30.57,30.57,30584.0,26.7195,26.7195,26.6933,26.6933,30584.0
2016-09-20 14:25:00,30.57,30.58,30.55,30.57,49360.0,26.6933,26.702,26.6759,26.6933,49360.0
2016-09-20 14:30:00,30.57,30.59,30.56,30.59,37412.0,26.6933,26.7108,26.6846,26.7108,37412.0
2016-09-20 14:35:00,30.59,30.6,30.58,30.59,10704.0,26.7108,26.7195,26.702,26.7108,10704.0
2016-09-20 14:40:00,30.6,30.6,30.57,30.58,22800.0,26.7195,26.7195,26.6933,26.702,22800.0
2016-09-20 14:45:00,30.57,30.59,30.56,30.58,25660.0,26.6933,26.7108,26.6846,26.702,25660.0
2016-09-20 14:50:00,30.58,30.59,30.58,30.59,15076.0,26.702,26.7108,26.702,26.7108,15076.0
2016-09-20 14:55:00,30.59,30.62,30.59,30.61,35232.0,26.7108,26.737,26.7108,26.7282,35232.0
2016-09-20 15:00:00,30.6,30.61,30.59,30.6,16848.0,26.7195,26.7282,26.7108,26.7195,16848.0
2016-09-20 15:05:00,30.6,30.61,30.59,30.6,26148.0,26.7195,26.7282,26.7108,26.7195,26148.0
2016-09-20 15:10:00,30.6,30.62,30.59,30.62,36968.0,26.7195,26.737,26.7108,26.737,36968.0
2016-09-20 15:15:00,30.62,30.62,30.61,30.61,30268.0,26.737,26.737,26.7282,26.7282,30268.0
2016-09-20 15:20:00,30.61,30.61,30.59,30.59,14796.0,26.7282,26.7282,26.7108,26.7108,14796.0
2016-09-20 15:25:00,30.59,30.61,30.59,30.61,38560.0,26.7108,26.7282,26.7108,26.7282,38560.0
2016-09-20 15:30:00,30.6,30.61,30.59,30.6,36060.0,26.7195,26.7282,26.7108,26.7195,36060.0
2016-09-20 15:35:00,30.6,30.61,30.59,30.61,50124.0,26.7195,26.7282,26.7108,26.7282,50124.0
2016-09-20 15:40:00,30.61,30.61,30.58,30.59,90116.0,26.7282,26.7282,26.702,26.7108,90116.0
2016-09-20 15:45:00,30.59,30.6,30.59,30.6,38888.0,26.7108,26.7195,26.7108,26.7195,38888.0
2016-09-20 15:50:00,30.6,30.6,30.55,30.55,31052.0,26.7195,26.7195,26.6759,26.6759,31052.0
2016-09-20 15:55:00,30.55,30.56,30.51,30.51,201844.0,26.6759,26.6846,26.6409,26.6409,201844.0
2016-09-21 09:30:00,30.62,30.72,30.59,30.7,66604.0,26.737,26.8243,26.7108,26.8068,66604.0
2016-09-21 09:35:00,30.71,30.76,30.71,30.74,14452.0,26.8156,26.8592,26.8156,26.8418,14452.0
2016-09-21 09:40:00,30.75,30.75,30.73,30.73,10088.0,26.8505,26.8505,26.833,26.833,10088.0
2016-09-21 09:45:00,30.74,30.74,30.71,30.73,41040.0,26.8418,26.8418,26.8156,26.833,41040.0
2016-09-21 09:50:00,30.74,30.8,30.74,30.79,20876.0,26.8418,26.8941,26.8418,26.8854,20876.0
2016-09-21 09:55:00,30.8,30.84,30.79,30.83,44568.0,26.8941,26.9291,26.8854,26.9203,44568.0
2016-09-21 10:00:00,30.83,30.84,30.8,30.82,41160.0,26.9203,26.9291,26.8941,26.9116,41160.0
2016-09-21 10:05:00,30.81,30.83,30.79,30.8,14468.0,26.9029,26.9203,26.8854,26.8941,14468.0
2016-09-21 10:10:00,30.79,30.8,30.79,30.8,9276.0,26.8854,26.8941,26.8854,26.8941,9276.0
2016-09-21 10:15:00,30.8,30.82,30.79,30.81,17888.0,26.8941,26.9116,26.8854,26.9029,17888.0
2016-09-21 10:20:00,30.82,30.82,30.8,30.8,22856.0,26.9116,26.9116,26.8941,26.8941,22856.0
2016-09-21 10:25:00,30.81,30.82,30.78,30.78,13496.0,26.9029,26.9116,26.8767,26.8767,13496.0
2016-09-21 10:30:00,30.8,30.81,30.78,30.79,22708.0,26.8941,26.9029,26.8767,26.8854,22708.0
2016-09-21 10:35:00,30.79,30.81,30.79,30.81,23820.0,26.8854,26.9029,26.8854,26.9029,23820.0
2016-09-21 10:40:00,30.81,30.85,30.81,30.85,27040.0,26.9029,26.9378,26.9029,26.9378,27040.0
2016-09-21 10:45:00,30.85,30.85,30.79,30.81,11352.0,26.9378,26.9378,26.8854,26.9029,11352.0
2016-09-21 10:50:00,30.82,30.82,30.79,30.79,15424.0,26.9116,26.9116,26.8854,26.8854,15424.0
2016-09-21 10:55:00,30.77,30.78,30.75,30.75,18724.0,26.868,26.8767,26.8505,26.8505,18724.0
2016-09-21 11:00:00,30.75,30.77,30.75,30.76,4800.0,26.8505,26.868,26.8505,26.8592,4800.0
2016-09-21 11:05:00,30.77,30.77,30.74,30.74,8180.0,26.868,26.868,26.8418,26.8418,8180.0
2016-09-21 11:10:00,30.73,30.73,30.7,30.72,18724.0,26.833,26.833,26.8068,26.8243,18724.0
2016-09-21 11:15:00,30.72,30.72,30.7,30.72,17740.0,26.8243,26.8243,26.8068,26.8243,17740.0
2016-09-21 11:20:00,30.71,30.73,30.71,30.73,6684.0,26.8156,26.833,26.8156,26.833,6684.0
2016-09-21 11:25:00,30.72,30.73,30.72,30.73,18904.0,26.8243,26.833,26.8243,26.833,18904.0
2016-09-21 11:30:00,30.73,30.73,30.68,30.69,18764.0,26.833,26.833,26.7894,26.7981,18764.0
2016-09-21 11:35:00,30.69,30.72,30.69,30.71,7548.0,26.7981,26.8243,26.7981,26.8156,7548.0
2016-09-21 11:40:00,30.71,30.72,30.69,30.7,14536.0,26.8156,26.8243,26.7981,26.8068,14536.0
2016-09-21 11:45:00,30.69,30.71,30.68,30.71,11928.0,26.7981,26.8156,26.7894,26.8156,11928.0
2016-09-21 11:50:00,30.71,30.72,30.7,30.7,7612.0,26.8156,26.8243,26.8068,26.8068,7612.0
2016-09-21 11:55:00,30.7,30.73,30.7,30.72,13400.0,26.8068,26.833,26.8068,26.8243,13400.0
2016-09-21 12:00:00,30.71,30.72,30.71,30.72,6580.0,26.8156,26.8243,26.8156,26.8243,6580.0
2016-09-21 12:05:00,30.71,30.72,30.71,30.72,8708.0,26.8156,26.8243,26.8156,26.8243,8708.0
2016-09-21 12:10:00,30.69,30.69,30.66,30.66,11816.0,26.7981,26.7981,26.7719,26.7719,11816.0
2016-09-21 12:15:00,30.65,30.65,30.6,30.61,40648.0,26.7632,26.7632,26.7195,26.7282,40648.0
2016-09-21 12:20:00,30.61,30.62,30.59,30.59,23968.0,26.7282,26.737,26.7108,26.7108,23968.0
2016-09-21 12:25:00,30.59,30.59,30.57,30.59,33928.0,26.7108,26.7108,26.6933,26.7108,33928.0
2016-09-21 12:30:00,30.59,30.6,30.58,30.58,37724.0,26.7108,26.7195,26.702,26.702,37724.0
2016-09-21 12:35:00,30.58,30.6,30.57,30.59,25272.0,26.702,26.7195,26.6933,26.7108,25272.0
2016-09-21 12:40:00,30.58,30.61,30.58,30.61,16784.0,26.702,26.7282,26.702,26.7282,16784.0
2016-09-21 12:45:00,30.6,30.62,30.6,30.6,15780.0,26.7195,26.737,26.7195,26.7195,15780.0
2016-09-21 12:50:00,30.6,30.63,30.6,30.63,21792.0,26.7195,26.7457,26.7195,26.7457,21792.0
2016-09-21 12:55:00,30.62,30.67,30.62,30.67,20000.0,26.737,26.7806,26.737,26.7806,20000.0
2016-09-21 13:00:00,30.68,30.74,30.68,30.73,19268.0,26.7894,26.8418,26.7894,26.833,19268.0
2016-09-21 13:05:00,30.73,30.73,30.7,30.71,12992.0,26.833,26.833,26.8068,26.8156,12992.0
2016-09-21 13:10:00,30.7,30.7,30.68,30.68,8896.0,26.8068,26.8068,26.7894,26.7894,8896.0
2016-09-21 13:15:00,30.68,30.68,30.67,30.67,9860.0,26.7894,26.7894,26.7806,26.7806,9860.0
2016-09-21 13:20:00,30.68,30.68,30.65,30.65,37512.0,26.7894,26.7894,26.7632,26.7632,37512.0
2016-09-21 13:25:00,30.65,30.66,30.64,30.65,26300.0,26.7632,26.7719,26.7544,26.7632,26300.0
2016-09-21 13:30:00,30.65,30.66,30.64,30.66,13664.0,26.7632,26.7719,26.7544,26.7719,13664.0
2016-09-21 13:35:00,30.65,30.66,30.64,30.64,5300.0,26.7632,26.7719,26.7544,26.7544,5300.0
2016-09-21 13:40:00,30.64,30.64,30.63,30.63,8480.0,26.7544,26.7544,26.7457,26.7457,8480.0
2016-09-21 13:45:00,30.64,30.65,30.63,30.63,32788.0,26.7544,26.7632,26.7457,26.7457,32788.0
2016-09-21 13:50:00,30.64,30.64,30.61,30.62,23860.0,26.7544,26.7544,26.7282,26.737,23860.0
2016-09-21 13:55:00,30.61,30.65,30.6,30.6,33804.0,26.7282,26.7632,26.7195,26.7195,33804.0
2016-09-21 14:00:00,30.61,30.74,30.61,30.71,44752.0,26.7282,26.8418,26.7282,26.8156,44752.0
2016-09-21 14:05:00,30.72,30.76,30.71,30.74,39548.0,26.8243,26.8592,26.8156,26.8418,39548.0
2016-09-21 14:10:00,30.75,30.82,30.75,30.75,65924.0,26.8505,26.9116,26.8505,26.8505,65924.0
2016-09-21 14:15:00,30.75,30.79,30.72,30.74,42592.0,26.8505,26.8854,26.8243,26.8418,42592.0
2016-09-21 14:20:00,30.73,30.76,30.71,30.71,24868.0,26.833,26.8592,26.8156,26.8156,24868.0
2016-09-21 14:25:00,30.69,30.71,30.67,30.69,41880.0,26.7981,26.8156,26.7806,26.7981,41880.0
2016-09-21 14:30:00,30.69,30.72,30.68,30.72,53576.0,26.7981,26.8243,26.7894,26.8243,53576.0
2016-09-21 14:35:00,30.72,30.77,30.72,30.75,56240.0,26.8243,26.868,26.8243,26.8505,56240.0
2016-09-21 14:40:00,30.75,30.79,30.74,30.78,73748.0,26.8505,26.8854,26.8418,26.8767,73748.0
2016-09-21 14:45:00,30.78,30.8,30.74,30.76,49020.0,26.8767,26.8941,26.8418,26.8592,49020.0
2016-09-21 14:50:00,30.76,30.77,30.75,30.76,41860.0,26.8592,26.868,26.8505,26.8592,41860.0
2016-09-21 14:55:00,30.76,30.81,30.76,30.81,56384.0,26.8592,26.9029,26.8592,26.9029,56384.0
2016-09-21 15:00:00,30.8,30.82,30.78,30.82,19276.0,26.8941,26.9116,26.8767,26.9116,19276.0
2016-09-21 15:05:00,30.82,30.85,30.82,30.84,31800.0,26.9116,26.9378,26.9116,26.9291,31800.0
2016-09-21 15:10:00,30.84,30.88,30.84,30.88,42672.0,26.9291,26.964,26.9291,26.964,42672.0
2016-09-21 15:15:00,30.88,30.93,30.87,30.9,64440.0,26.964,27.0077,26.9553,26.9815,64440.0
2016-09-21 15:20:00,30.9,30.93,30.89,30.9,79296.0,26.9815,27.0077,26.9727,26.9815,79296.0
2016-09-21 15:25:00,30.89,30.91,30.89,30.9,233748.0,26.9727,26.9902,26.9727,26.9815,233748.0
2016-09-21 15:30:00,30.9,30.96,30.9,30.95,176316.0,26.9815,27.0339,26.9815,27.0251,176316.0
2016-09-21 15:35:00,30.95,30.98,30.95,30.97,69276.0,27.0251,27.0513,27.0251,27.0426,69276.0
2016-09-21 15:40:00,30.97,30.98,30.96,30.97,51840.0,27.0426,27.0513,27.0339,27.0426,51840.0
2016-09-21 15:45:00,30.98,30.99,30.97,30.97,26636.0,27.0513,27.0601,27.0426,27.0426,26636.0
2016-09-21 15:50:00,30.97,30.98,30.95,30.95,112624.0,27.0426,27.0513,27.0251,27.0251,112624.0
2016-09-21 15:55:00,30.95,30.98,30.94,30.98,547492.0,27.0251,27.0513,27.0164,27.0513,547492.0
2016-09-22 09:30:00,31.17,31.24,31.13,31.24,87896.0,27.2172,27.2784,27.1823,27.2784,87896.0
2016-09-22 09:35:00,31.24,31.25,31.2,31.21,17960.0,27.2784,27.2871,27.2434,27.2522,17960.0
2016-09-22 09:40:00,31.2,31.2,31.17,31.17,18776.0,27.2434,27.2434,27.2172,27.2172,18776.0
2016-09-22 09:45:00,31.2,31.24,31.2,31.22,33720.0,27.2434,27.2784,27.2434,27.2609,33720.0
2016-09-22 09:50:00,31.23,31.27,31.22,31.27,12400.0,27.2696,27.3045,27.2609,27.3045,12400.0
2016-09-22 09:55:00,31.28,31.28,31.25,31.25,12020.0,27.3133,27.3133,27.2871,27.2871,12020.0
2016-09-22 10:00:00,31.27,31.28,31.24,31.25,17308.0,27.3045,27.3133,27.2784,27.2871,17308.0
2016-09-22 10:05:00,31.25,31.25,31.22,31.22,20396.0,27.2871,27.2871,27.2609,27.2609,20396.0
2016-09-22 10:10:00,31.21,31.24,31.21,31.21,45472.0,27.2522,27.2784,27.2522,27.2522,45472.0
2016-09-22 10:15:00,31.22,31.22,31.2,31.22,10348.0,27.2609,27.2609,27.2434,27.2609,10348.0
2016-09-22 10:20:00,31.21,31.24,31.21,31.24,26612.0,27.2522,27.2784,27.2522,27.2784,26612.0
2016-09-22 10:25:00,31.25,31.27,31.24,31.25,47904.0,27.2871,27.3045,27.2784,27.2871,47904.0
2016-09-22 10:30:00,31.25,31.28,31.25,31.28,47696.0,27.2871,27.3133,27.2871,27.3133,47696.0
2016-09-22 10:35:00,31.28,31.28,31.24,31.25,43564.0,27.3133,27.3133,27.2784,27.2871,43564.0
2016-09-22 10:40:00,31.25,31.27,31.24,31.27,40876.0,27.2871,27.3045,27.2784,27.3045,40876.0
2016-09-22 10:45:00,31.26,31.29,31.26,31.27,23228.0,27.2958,27.322,27.2958,27.3045,23228.0
2016-09-22 10:50:00,31.28,31.28,31.24,31.24,29152.0,27.3133,27.3133,27.2784,27.2784,29152.0
2016-09-22 10:55:00,31.25,31.25,31.23,31.24,92832.0,27.2871,27.2871,27.2696,27.2784,92832.0
2016-09-22 11:00:00,31.24,31.24,31.21,31.21,17244.0,27.2784,27.2784,27.2522,27.2522,17244.0
2016-09-22 11:05:00,31.22,31.24,31.21,31.22,34796.0,27.2609,27.2784,27.2522,27.2609,34796.0
2016-09-22 11:10:00,31.22,31.22,31.2,31.22,46696.0,27.2609,27.2609,27.2434,27.2609,46696.0
2016-09-22 11:15:00,31.22,31.24,31.21,31.24,22864.0,27.2609,27.2784,27.2522,27.2784,22864.0
2016-09-22 11:20:00,31.24,31.26,31.24,31.25,47748.0,27.2784,27.2958,27.2784,27.2871,47748.0
2016-09-22 11:25:00,31.25,31.27,31.24,31.25,31656.0,27.2871,27.3045,27.2784,27.2871,31656.0
2016-09-22 11:30:00,31.26,31.28,31.25,31.28,75984.0,27.2958,27.3133,27.2871,27.3133,75984.0
2016-09-22 11:35:00,31.28,31.29,31.27,31.28,16140.0,27.3133,27.322,27.3045,27.3133,16140.0
2016-09-22 11:40:00,31.28,31.28,31.26,31.27,29184.0,27.3133,27.3133,27.2958,27.3045,29184.0
2016-09-22 11:45:00,31.28,31.29,31.27,31.28,75540.0,27.3133,27.322,27.3045,27.3133,75540.0
2016-09-22 11:50:00,31.27,31.27,31.24,31.25,39916.0,27.3045,27.3045,27.2784,27.2871,39916.0
2016-09-22 11:55:00,31.25,31.27,31.25,31.27,60144.0,27.2871,27.3045,27.2871,27.3045,60144.0
2016-09-22 12:00:00,31.28,31.31,31.27,31.3,33764.0,27.3133,27.3395,27.3045,27.3307,33764.0
2016-09-22 12:05:00,31.31,31.32,31.28,31.28,31824.0,27.3395,27.3482,27.3133,27.3133,31824.0
2016-09-22 12:10:00,31.28,31.29,31.27,31.29,40312.0,27.3133,27.322,27.3045,27.322,40312.0
2016-09-22 12:15:00,31.29,31.29,31.28,31.28,193004.0,27.322,27.322,27.3133,27.3133,193004.0
2016-09-22 12:20:00,31.28,31.28,31.25,31.27,53996.0,27.3133,27.3133,27.2871,27.3045,53996.0
2016-09-22 12:25:00,31.27,31.3,31.26,31.29,33564.0,27.3045,27.3307,27.2958,27.322,33564.0
2016-09-22 12:30:00,31.29,31.31,31.29,31.29,25828.0,27.322,27.3395,27.322,27.322,25828.0
2016-09-22 12:35:00,31.29,31.3,31.29,31.29,35492.0,27.322,27.3307,27.322,27.322,35492.0
2016-09-22 12:40:00,31.29,31.31,31.29,31.3,22004.0,27.322,27.3395,27.322,27.3307,22004.0
2016-09-22 12:45:00,31.3,31.32,31.3,31.31,23228.0,27.3307,27.3482,27.3307,27.3395,23228.0
2016-09-22 12:50:00,31.31,31.33,31.31,31.33,24920.0,27.3395,27.3569,27.3395,27.3569,24920.0
2016-09-22 12:55:00,31.33,31.33,31.31,31.33,26276.0,27.3569,27.3569,27.3395,27.3569,26276.0
2016-09-22 13:00:00,31.34,31.35,31.33,31.35,36492.0,27.3657,27.3744,27.3569,27.3744,36492.0
2016-09-22 13:05:00,31.35,31.38,31.35,31.37,50616.0,27.3744,27.4006,27.3744,27.3919,50616.0
2016-09-22 13:10:00,31.37,31.37,31.36,31.37,23632.0,27.3919,27.3919,27.3831,27.3919,23632.0
2016-09-22 13:15:00,31.37,31.39,31.36,31.36,41736.0,27.3919,27.4093,27.3831,27.3831,41736.0
2016-09-22 13:20:00,31.36,31.39,31.36,31.39,27360.0,27.3831,27.4093,27.3831,27.4093,27360.0
2016-09-22 13:25:00,31.39,31.39,31.36,31.37,21000.0,27.4093,27.4093,27.3831,27.3919,21000.0
2016-09-22 13:30:00,31.37,31.39,31.37,31.39,31180.0,27.3919,27.4093,27.3919,27.4093,31180.0
2016-09-22 13:35:00,31.39,31.42,31.38,31.41,36856.0,27.4093,27.4355,27.4006,27.4268,36856.0
2016-09-22 13:40:00,31.41,31.41,31.38,31.38,22832.0,27.4268,27.4268,27.4006,27.4006,22832.0
2016-09-22 13:45:00,31.39,31.39,31.35,31.37,25648.0,27.4093,27.4093,27.3744,27.3919,25648.0
2016-09-22 13:50:00,31.36,31.38,31.36,31.38,18644.0,27.3831,27.4006,27.3831,27.4006,18644.0
2016-09-22 13:55:00,31.37,31.39,31.37,31.39,68172.0,27.3919,27.4093,27.3919,27.4093,68172.0
2016-09-22 14:00:00,31.39,31.41,31.38,31.41,57136.0,27.4093,27.4268,27.4006,27.4268,57136.0
2016-09-22 14:05:00,31.41,31.41,31.4,31.4,25536.0,27.4268,27.4268,27.4181,27.4181,25536.0
2016-09-22 14:10:00,31.4,31.4,31.32,31.32,509408.0,27.4181,27.4181,27.3482,27.3482,509408.0
2016-09-22 14:15:00,31.33,31.36,31.32,31.34,83820.0,27.3569,27.3831,27.3482,27.3657,83820.0
2016-09-22 14:20:00,31.34,31.36,31.33,31.35,51648.0,27.3657,27.3831,27.3569,27.3744,51648.0
2016-09-22 14:25:00,31.35,31.36,31.34,31.35,38956.0,27.3744,27.3831,27.3657,27.3744,38956.0
2016-09-22 14:30:00,31.35,31.35,31.29,31.29,63344.0,27.3744,27.3744,27.322,27.322,63344.0
2016-09-22 14:35:00,31.29,31.34,31.28,31.34,65044.0,27.322,27.3657,27.3133,27.3657,65044.0
2016-09-22 14:40:00,31.34,31.36,31.34,31.34,49164.0,27.3657,27.3831,27.3657,27.3657,49164.0
2016-09-22 14:45:00,31.35,31.37,31.35,31.36,43132.0,27.3744,27.3919,27.3744,27.3831,43132.0
2016-09-22 14:50:00,31.36,31.39,31.35,31.39,51396.0,27.3831,27.4093,27.3744,27.4093,51396.0
2016-09-22 14:55:00,31.39,31.4,31.38,31.4,30400.0,27.4093,27.4181,27.4006,27.4181,30400.0
2016-09-22 15:00:00,31.4,31.4,31.38,31.4,41556.0,27.4181,27.4181,27.4006,27.4181,41556.0
2016-09-22 15:05:00,31.41,31.41,31.4,31.41,55396.0,27.4268,27.4268,27.4181,27.4268,55396.0
2016-09-22 15:10:00,31.41,31.43,31.39,31.42,76832.0,27.4268,27.4443,27.4093,27.4355,76832.0
2016-09-22 15:15:00,31.42,31.43,31.41,31.42,62496.0,27.4355,27.4443,27.4268,27.4355,62496.0
2016-09-22 15:20:00,31.42,31.42,31.41,31.41,73464.0,27.4355,27.4355,27.4268,27.4268,73464.0
2016-09-22 15:25:00,31.41,31.43,31.41,31.43,37388.0,27.4268,27.4443,27.4268,27.4443,37388.0
2016-09-22 15:30:00,31.42,31.44,31.42,31.43,54044.0,27.4355,27.453,27.4355,27.4443,54044.0
2016-09-22 15:35:00,31.43,31.44,31.42,31.43,75824.0,27.4443,27.453,27.4355,27.4443,75824.0
2016-09-22 15:40:00,31.43,31.44,31.41,31.44,475456.0,27.4443,27.453,27.4268,27.453,475456.0
2016-09-22 15:45:00,31.44,31.45,31.43,31.44,98744.0,27.453,27.4617,27.4443,27.453,98744.0
2016-09-22 15:50:00,31.44,31.45,31.42,31.45,121276.0,27.453,27.4617,27.4355,27.4617,121276.0
2016-09-22 15:55:00,31.44,31.45,31.43,31.44,429776.0,27.453,27.4617,27.4443,27.453,429776.0
2016-09-23 09:30:00,31.38,31.41,31.34,31.4,70024.0,27.4006,27.4268,27.3657,27.4181,70024.0
2016-09-23 09:35:00,31.4,31.45,31.39,31.39,24108.0,27.4181,27.4617,27.4093,27.4093,24108.0
2016-09-23 09:40:00,31.39,31.39,31.34,31.34,20240.0,27.4093,27.4093,27.3657,27.3657,20240.0
2016-09-23 09:45:00,31.32,31.32,31.27,31.28,64428.0,27.3482,27.3482,27.3045,27.3133,64428.0
2016-09-23 09:50:00,31.29,31.3,31.25,31.28,52304.0,27.322,27.3307,27.2871,27.3133,52304.0
2016-09-23 09:55:00,31.27,31.31,31.27,31.3,80564.0,27.3045,27.3395,27.3045,27.3307,80564.0
2016-09-23 10:00:00,31.3,31.3,31.28,31.29,18708.0,27.3307,27.3307,27.3133,27.322,18708.0
2016-09-23 10:05:00,31.28,31.28,31.24,31.27,105304.0,27.3133,27.3133,27.2784,27.3045,105304.0
2016-09-23 10:10:00,31.27,31.28,31.25,31.28,34856.0,27.3045,27.3133,27.2871,27.3133,34856.0
2016-09-23 10:15:00,31.28,31.31,31.25,31.25,34092.0,27.3133,27.3395,27.2871,27.2871,34092.0
2016-09-23 10:20:00,31.27,31.31,31.24,31.3,39352.0,27.3045,27.3395,27.2784,27.3307,39352.0
2016-09-23 10:25:00,31.3,31.3,31.29,31.29,22360.0,27.3307,27.3307,27.322,27.322,22360.0
2016-09-23 10:30:00,31.3,31.31,31.26,31.26,38076.0,27.3307,27.3395,27.2958,27.2958,38076.0
2016-09-23 10:35:00,31.26,31.29,31.25,31.27,32368.0,27.2958,27.322,27.2871,27.3045,32368.0
2016-09-23 10:40:00,31.26,31.32,31.26,31.32,56608.0,27.2958,27.3482,27.2958,27.3482,56608.0
2016-09-23 10:45:00,31.32,31.34,31.31,31.33,80732.0,27.3482,27.3657,27.3395,27.3569,80732.0
2016-09-23 10:50:00,31.33,31.33,31.31,31.32,21380.0,27.3569,27.3569,27.3395,27.3482,21380.0
2016-09-23 10:55:00,31.32,31.33,31.31,31.32,19728.0,27.3482,27.3569,27.3395,27.3482,19728.0
2016-09-23 11:00:00,31.31,31.36,31.3,31.36,42896.0,27.3395,27.3831,27.3307,27.3831,42896.0
2016-09-23 11:05:00,31.36,31.36,31.32,31.32,21096.0,27.3831,27.3831,27.3482,27.3482,21096.0
2016-09-23 11:10:00,31.32,31.32,31.3,31.32,33588.0,27.3482,27.3482,27.3307,27.3482,33588.0
2016-09-23 11:15:00,31.31,31.31,31.3,31.31,22756.0,27.3395,27.3395,27.3307,27.3395,22756.0
2016-09-23 11:20:00,31.31,31.31,31.28,31.3,19108.0,27.3395,27.3395,27.3133,27.3307,19108.0
2016-09-23 11:25:00,31.3,31.32,31.3,31.31,56344.0,27.3307,27.3482,27.3307,27.3395,56344.0
2016-09-23 11:30:00,31.32,31.33,31.31,31.32,20496.0,27.3482,27.3569,27.3395,27.3482,20496.0
2016-09-23 11:35:00,31.31,31.33,31.31,31.32,28208.0,27.3395,27.3569,27.3395,27.3482,28208.0
2016-09-23 11:40:00,31.32,31.34,31.31,31.33,166596.0,27.3482,27.3657,27.3395,27.3569,166596.0
2016-09-23 11:45:00,31.34,31.34,31.31,31.31,14396.0,27.3657,27.3657,27.3395,27.3395,14396.0
2016-09-23 11:50:00,31.31,31.31,31.27,31.3,21912.0,27.3395,27.3395,27.3045,27.3307,21912.0
2016-09-23 11:55:00,31.3,31.3,31.27,31.29,13908.0,27.3307,27.3307,27.3045,27.322,13908.0
2016-09-23 12:00:00,31.28,31.29,31.28,31.29,14600.0,27.3133,27.322,27.3133,27.322,14600.0
2016-09-23 12:05:00,31.29,31.29,31.26,31.27,34500.0,27.322,27.322,27.2958,27.3045,34500.0
2016-09-23 12:10:00,31.27,31.3,31.27,31.28,38696.0,27.3045,27.3307,27.3045,27.3133,38696.0
2016-09-23 12:15:00,31.28,31.3,31.28,31.29,19400.0,27.3133,27.3307,27.3133,27.322,19400.0
2016-09-23 12:20:00,31.29,31.29,31.28,31.29,9708.0,27.322,27.322,27.3133,27.322,9708.0
2016-09-23 12:25:00,31.29,31.3,31.29,31.3,17412.0,27.322,27.3307,27.322,27.3307,17412.0
2016-09-23 12:30:00,31.3,31.31,31.29,31.31,24616.0,27.3307,27.3395,27.322,27.3395,24616.0
2016-09-23 12:35:00,31.3,31.3,31.27,31.27,68388.0,27.3307,27.3307,27.3045,27.3045,68388.0
2016-09-23 12:40:00,31.28,31.29,31.28,31.28,29676.0,27.3133,27.322,27.3133,27.3133,29676.0
2016-09-23 12:45:00,31.27,31.27,31.26,31.27,40676.0,27.3045,27.3045,27.2958,27.3045,40676.0
2016-09-23 12:50:00,31.26,31.29,31.26,31.28,44604.0,27.2958,27.322,27.2958,27.3133,44604.0
2016-09-23 12:55:00,31.27,31.28,31.27,31.28,9536.0,27.3045,27.3133,27.3045,27.3133,9536.0
2016-09-23 13:00:00,31.27,31.27,31.25,31.25,9252.0,27.3045,27.3045,27.2871,27.2871,9252.0
2016-09-23 13:05:00,31.25,31.26,31.24,31.25,14208.0,27.2871,27.2958,27.2784,27.2871,14208.0
2016-09-23 13:10:00,31.25,31.25,31.23,31.25,20500.0,27.2871,27.2871,27.2696,27.2871,20500.0
2016-09-23 13:15:00,31.25,31.25,31.23,31.23,4800.0,27.2871,27.2871,27.2696,27.2696,4800.0
2016-09-23 13:20:00,31.24,31.27,31.24,31.25,18452.0,27.2784,27.3045,27.2784,27.2871,18452.0
2016-09-23 13:25:00,31.26,31.29,31.26,31.27,16100.0,27.2958,27.322,27.2958,27.3045,16100.0
2016-09-23 13:30:00,31.27,31.28,31.25,31.26,6800.0,27.3045,27.3133,27.2871,27.2958,6800.0
2016-09-23 13:35:00,31.26,31.26,31.25,31.25,11768.0,27.2958,27.2958,27.2871,27.2871,11768.0
2016-09-23 13:40:00,31.25,31.26,31.25,31.26,22336.0,27.2871,27.2958,27.2871,27.2958,22336.0
2016-09-23 13:45:00,31.26,31.26,31.24,31.24,13608.0,27.2958,27.2958,27.2784,27.2784,13608.0
2016-09-23 13:50:00,31.24,31.25,31.22,31.25,35628.0,27.2784,27.2871,27.2609,27.2871,35628.0
2016-09-23 13:55:00,31.25,31.26,31.23,31.23,26096.0,27.2871,27.2958,27.2696,27.2696,26096.0
2016-09-23 14:00:00,31.23,31.26,31.23,31.25,28244.0,27.2696,27.2958,27.2696,27.2871,28244.0
2016-09-23 14:05:00,31.26,31.27,31.25,31.26,17900.0,27.2958,27.3045,27.2871,27.2958,17900.0
2016-09-23 14:10:00,31.25,31.26,31.25,31.25,30688.0,27.2871,27.2958,27.2871,27.2871,30688.0
2016-09-23 14:15:00,31.25,31.26,31.24,31.26,17644.0,27.2871,27.2958,27.2784,27.2958,17644.0
2016-09-23 14:20:00,31.25,31.25,31.24,31.24,26208.0,27.2871,27.2871,27.2784,27.2784,26208.0
2016-09-23 14:25:00,31.24,31.27,31.24,31.26,36872.0,27.2784,27.3045,27.2784,27.2958,36872.0
2016-09-23 14:30:00,31.26,31.3,31.26,31.3,39548.0,27.2958,27.3307,27.2958,27.3307,39548.0
2016-09-23 14:35:00,31.29,31.3,31.28,31.28,48772.0,27.322,27.3307,27.3133,27.3133,48772.0
2016-09-23 14:40:00,31.27,31.27,31.25,31.26,23676.0,27.3045,27.3045,27.2871,27.2958,23676.0
2016-09-23 14:45:00,31.25,31.27,31.25,31.25,14740.0,27.2871,27.3045,27.2871,27.2871,14740.0
2016-09-23 14:50:00,31.26,31.27,31.25,31.26,8456.0,27.2958,27.3045,27.2871,27.2958,8456.0
2016-09-23 14:55:00,31.27,31.28,31.26,31.27,22836.0,27.3045,27.3133,27.2958,27.3045,22836.0
2016-09-23 15:00:00,31.27,31.28,31.27,31.27,28268.0,27.3045,27.3133,27.3045,27.3045,28268.0
2016-09-23 15:05:00,31.28,31.32,31.28,31.31,47004.0,27.3133,27.3482,27.3133,27.3395,47004.0
2016-09-23 15:10:00,31.3,31.3,31.28,31.29,21556.0,27.3307,27.3307,27.3133,27.322,21556.0
2016-09-23 15:15:00,31.29,31.29,31.27,31.27,9052.0,27.322,27.322,27.3045,27.3045,9052.0
2016-09-23 15:20:00,31.27,31.27,31.25,31.26,32164.0,27.3045,27.3045,27.2871,27.2958,32164.0
2016-09-23 15:25:00,31.26,31.27,31.25,31.27,26380.0,27.2958,27.3045,27.2871,27.3045,26380.0
2016-09-23 15:30:00,31.28,31.3,31.27,31.28,32128.0,27.3133,27.3307,27.3045,27.3133,32128.0
2016-09-23 15:35:00,31.27,31.27,31.25,31.25,24820.0,27.3045,27.3045,27.2871,27.2871,24820.0
2016-09-23 15:40:00,31.25,31.26,31.24,31.25,16088.0,27.2871,27.2958,27.2784,27.2871,16088.0
2016-09-23 15:45:00,31.25,31.26,31.24,31.25,23380.0,27.2871,27.2958,27.2784,27.2871,23380.0
2016-09-23 15:50:00,31.25,31.28,31.25,31.28,43444.0,27.2871,27.3133,27.2871,27.3133,43444.0
2016-09-23 15:55:00,31.28,31.28,31.22,31.22,185128.0,27.3133,27.3133,27.2609,27.2609,185128.0
2016-09-26 09:30:00,30.97,31.0,30.93,30.96,59320.0,27.1202,27.1465,27.0852,27.1114,59320.0
2016-09-26 09:35:00,30.95,30.96,30.9,30.91,49984.0,27.1027,27.1114,27.0589,27.0676,49984.0
2016-09-26 09:40:00,30.9,30.92,30.88,30.9,10976.0,27.0589,27.0764,27.0414,27.0589,10976.0
2016-09-26 09:45:00,30.9,30.95,30.89,30.93,24700.0,27.0589,27.1027,27.0501,27.0852,24700.0
2016-09-26 09:50:00,30.91,30.94,30.91,30.94,6848.0,27.0676,27.0939,27.0676,27.0939,6848.0
2016-09-26 09:55:00,30.93,30.93,30.9,30.92,49944.0,27.0852,27.0852,27.0589,27.0764,49944.0
2016-09-26 10:00:00,30.91,30.93,30.89,30.92,45452.0,27.0676,27.0852,27.0501,27.0764,45452.0
2016-09-26 10:05:00,30.92,30.96,30.92,30.95,16180.0,27.0764,27.1114,27.0764,27.1027,16180.0
2016-09-26 10:10:00,30.94,31.01,30.94,31.01,32576.0,27.0939,27.1552,27.0939,27.1552,32576.0
2016-09-26 10:15:00,31.01,31.01,30.98,30.99,11892.0,27.1552,27.1552,27.1289,27.1377,11892.0
2016-09-26 10:20:00,30.99,30.99,30.97,30.97,12592.0,27.1377,27.1377,27.1202,27.1202,12592.0
2016-09-26 10:25:00,30.96,30.98,30.95,30.95,14520.0,27.1114,27.1289,27.1027,27.1027,14520.0
2016-09-26 10:30:00,30.95,30.98,30.95,30.98,16880.0,27.1027,27.1289,27.1027,27.1289,16880.0
2016-09-26 10:35:00,30.98,31.02,30.98,30.99,10792.0,27.1289,27.164,27.1289,27.1377,10792.0
2016-09-26 10:40:00,30.99,31.0,30.98,30.99,6780.0,27.1377,27.1465,27.1289,27.1377,6780.0
2016-09-26 10:45:00,31.0,31.0,30.98,31.0,5680.0,27.1465,27.1465,27.1289,27.1465,5680.0
2016-09-26 10:50:00,31.0,31.0,30.98,30.98,12748.0,27.1465,27.1465,27.1289,27.1289,12748.0
2016-09-26 10:55:00,30.99,31.0,30.99,30.99,8440.0,27.1377,27.1465,27.1377,27.1377,8440.0
2016-09-26 11:00:00,30.99,30.99,30.97,30.98,24348.0,27.1377,27.1377,27.1202,27.1289,24348.0
2016-09-26 11:05:00,30.98,31.02,30.98,31.01,11136.0,27.1289,27.164,27.1289,27.1552,11136.0
2016-09-26 11:10:00,31.01,31.01,30.99,31.0,37040.0,27.1552,27.1552,27.1377,27.1465,37040.0
2016-09-26 11:15:00,30.99,31.0,30.98,30.99,75292.0,27.1377,27.1465,27.1289,27.1377,75292.0
2016-09-26 11:20:00,31.0,31.01,30.96,30.96,66160.0,27.1465,27.1552,27.1114,27.1114,66160.0
2016-09-26 11:25:00,30.96,30.96,30.94,30.95,14688.0,27.1114,27.1114,27.0939,27.1027,14688.0
2016-09-26 11:30:00,30.95,30.95,30.91,30.93,28768.0,27.1027,27.1027,27.0676,27.0852,28768.0
2016-09-26 11:35:00,30.95,30.97,30.94,30.96,49276.0,27.1027,27.1202,27.0939,27.1114,49276.0
2016-09-26 11:40:00,30.96,30.96,30.95,30.95,23764.0,27.1114,27.1114,27.1027,27.1027,23764.0
2016-09-26 11:45:00,30.94,30.97,30.92,30.93,18580.0,27.0939,27.1202,27.0764,27.0852,18580.0
2016-09-26 11:50:00,30.93,30.93,30.9,30.91,19356.0,27.0852,27.0852,27.0589,27.0676,19356.0
2016-09-26 11:55:00,30.92,30.93,30.9,30.92,21800.0,27.0764,27.0852,27.0589,27.0764,21800.0
2016-09-26 12:00:00,30.92,30.93,30.91,30.91,25820.0,27.0764,27.0852,27.0676,27.0676,25820.0
2016-09-26 12:05:00,30.92,30.93,30.91,30.93,92700.0,27.0764,27.0852,27.0676,27.0852,92700.0
2016-09-26 12:10:00,30.93,30.94,30.92,30.93,21052.0,27.0852,27.0939,27.0764,27.0852,21052.0
2016-09-26 12:15:00,30.94,30.95,30.94,30.94,17776.0,27.0939,27.1027,27.0939,27.0939,17776.0
2016-09-26 12:20:00,30.95,30.96,30.93,30.96,45020.0,27.1027,27.1114,27.0852,27.1114,45020.0
2016-09-26 12:25:00,30.95,30.96,30.94,30.96,11152.0,27.1027,27.1114,27.0939,27.1114,11152.0
2016-09-26 12:30:00,30.96,30.96,30.94,30.96,10112.0,27.1114,27.1114,27.0939,27.1114,10112.0
2016-09-26 12:35:00,30.96,30.96,30.94,30.94,14348.0,27.1114,27.1114,27.0939,27.0939,14348.0
2016-09-26 12:40:00,30.93,30.94,30.92,30.94,28956.0,27.0852,27.0939,27.0764,27.0939,28956.0
2016-09-26 12:45:00,30.94,30.95,30.93,30.94,10780.0,27.0939,27.1027,27.0852,27.0939,10780.0
2016-09-26 12:50:00,30.95,30.95,30.94,30.94,9080.0,27.1027,27.1027,27.0939,27.0939,9080.0
2016-09-26 12:55:00,30.95,30.96,30.94,30.95,6728.0,27.1027,27.1114,27.0939,27.1027,6728.0
2016-09-26 13:00:00,30.94,30.95,30.93,30.95,12792.0,27.0939,27.1027,27.0852,27.1027,12792.0
2016-09-26 13:05:00,30.95,30.95,30.91,30.92,15092.0,27.1027,27.1027,27.0676,27.0764,15092.0
2016-09-26 13:10:00,30.92,30.92,30.91,30.91,11556.0,27.0764,27.0764,27.0676,27.0676,11556.0
2016-09-26 13:15:00,30.91,30.92,30.9,30.91,27800.0,27.0676,27.0764,27.0589,27.0676,27800.0
2016-09-26 13:20:00,30.91,30.91,30.87,30.87,69284.0,27.0676,27.0676,27.0326,27.0326,69284.0
2016-09-26 13:25:00,30.88,30.88,30.85,30.86,37236.0,27.0414,27.0414,27.0151,27.0239,37236.0
2016-09-26 13:30:00,30.86,30.88,30.86,30.88,9400.0,27.0239,27.0414,27.0239,27.0414,9400.0
2016-09-26 13:35:00,30.88,30.88,30.85,30.85,12512.0,27.0414,27.0414,27.0151,27.0151,12512.0
2016-09-26 13:40:00,30.85,30.86,30.85,30.85,6852.0,27.0151,27.0239,27.0151,27.0151,6852.0
2016-09-26 13:45:00,30.85,30.88,30.85,30.88,11920.0,27.0151,27.0414,27.0151,27.0414,11920.0
2016-09-26 13:50:00,30.87,30.89,30.87,30.88,45040.0,27.0326,27.0501,27.0326,27.0414,45040.0
2016-09-26 13:55:00,30.89,30.89,30.87,30.88,13472.0,27.0501,27.0501,27.0326,27.0414,13472.0
2016-09-26 14:00:00,30.88,30.89,30.86,30.88,27168.0,27.0414,27.0501,27.0239,27.0414,27168.0
2016-09-26 14:05:00,30.88,30.89,30.87,30.88,9944.0,27.0414,27.0501,27.0326,27.0414,9944.0
2016-09-26 14:10:00,30.88,30.88,30.86,30.87,12908.0,27.0414,27.0414,27.0239,27.0326,12908.0
2016-09-26 14:15:00,30.87,30.9,30.87,30.9,15436.0,27.0326,27.0589,27.0326,27.0589,15436.0
2016-09-26 14:20:00,30.89,30.9,30.88,30.9,27616.0,27.0501,27.0589,27.0414,27.0589,27616.0
2016-09-26 14:25:00,30.9,30.9,30.88,30.89,31352.0,27.0589,27.0589,27.0414,27.0501,31352.0
2016-09-26 14:30:00,30.89,30.89,30.88,30.88,22576.0,27.0501,27.0501,27.0414,27.0414,22576.0
2016-09-26 14:35:00,30.88,30.88,30.85,30.86,10532.0,27.0414,27.0414,27.0151,27.0239,10532.0
2016-09-26 14:40:00,30.86,30.86,30.84,30.85,22940.0,27.0239,27.0239,27.0063,27.0151,22940.0
2016-09-26 14:45:00,30.85,30.86,30.85,30.86,45728.0,27.0151,27.0239,27.0151,27.0239,45728.0
2016-09-26 14:50:00,30.86,30.87,30.86,30.87,17460.0,27.0239,27.0326,27.0239,27.0326,17460.0
2016-09-26 14:55:00,30.87,30.88,30.85,30.85,20256.0,27.0326,27.0414,27.0151,27.0151,20256.0
2016-09-26 15:00:00,30.85,30.86,30.84,30.84,16800.0,27.0151,27.0239,27.0063,27.0063,16800.0
2016-09-26 15:05:00,30.84,30.88,30.84,30.87,25644.0,27.0063,27.0414,27.0063,27.0326,25644.0
2016-09-26 15:10:00,30.86,30.86,30.85,30.86,24780.0,27.0239,27.0239,27.0151,27.0239,24780.0
2016-09-26 15:15:00,30.86,30.87,30.83,30.84,45432.0,27.0239,27.0326,26.9976,27.0063,45432.0
2016-09-26 15:20:00,30.83,30.85,30.83,30.84,36220.0,26.9976,27.0151,26.9976,27.0063,36220.0
2016-09-26 15:25:00,30.84,30.86,30.84,30.85,18040.0,27.0063,27.0239,27.0063,27.0151,18040.0
2016-09-26 15:30:00,30.85,30.87,30.84,30.84,19052.0,27.0151,27.0326,27.0063,27.0063,19052.0
2016-09-26 15:35:00,30.85,30.85,30.81,30.82,23908.0,27.0151,27.0151,26.9801,26.9888,23908.0
2016-09-26 15:40:00,30.83,30.83,30.79,30.8,32496.0,26.9976,26.9976,26.9626,26.9713,32496.0
2016-09-26 15:45:00,30.8,30.82,30.79,30.81,28544.0,26.9713,26.9888,26.9626,26.9801,28544.0
2016-09-26 15:50:00,30.8,30.8,30.78,30.78,59572.0,26.9713,26.9713,26.9538,26.9538,59572.0
2016-09-26 15:55:00,30.78,30.79,30.75,30.77,152768.0,26.9538,26.9626,26.9275,26.945,152768.0
2016-09-27 09:30:00,30.74,30.75,30.66,30.68,83812.0,26.9188,26.9275,26.8487,26.8662,83812.0
2016-09-27 09:35:00,30.68,30.73,30.68,30.73,32480.0,26.8662,26.91,26.8662,26.91,32480.0
2016-09-27 09:40:00,30.74,30.77,30.69,30.7,49760.0,26.9188,26.945,26.875,26.8837,49760.0
2016-09-27 09:45:00,30.7,30.73,30.68,30.73,8736.0,26.8837,26.91,26.8662,26.91,8736.0
2016-09-27 09:50:00,30.73,30.75,30.7,30.73,57680.0,26.91,26.9275,26.8837,26.91,57680.0
2016-09-27 09:55:00,30.73,30.77,30.73,30.77,155524.0,26.91,26.945,26.91,26.945,155524.0
2016-09-27 10:00:00,30.77,30.84,30.77,30.82,48976.0,26.945,27.0063,26.945,26.9888,48976.0
2016-09-27 10:05:00,30.82,30.82,30.77,30.77,20548.0,26.9888,26.9888,26.945,26.945,20548.0
2016-09-27 10:10:00,30.78,30.78,30.74,30.74,18484.0,26.9538,26.9538,26.9188,26.9188,18484.0
2016-09-27 10:15:00,30.75,30.77,30.74,30.75,14648.0,26.9275,26.945,26.9188,26.9275,14648.0
2016-09-27 10:20:00,30.75,30.75,30.73,30.75,18800.0,26.9275,26.9275,26.91,26.9275,18800.0
2016-09-27 10:25:00,30.74,30.77,30.73,30.73,15772.0,26.9188,26.945,26.91,26.91,15772.0
2016-09-27 10:30:00,30.73,30.74,30.7,30.71,98352.0,26.91,26.9188,26.8837,26.8925,98352.0
2016-09-27 10:35:00,30.69,30.71,30.68,30.7,23076.0,26.875,26.8925,26.8662,26.8837,23076.0
2016-09-27 10:40:00,30.69,30.71,30.68,30.71,19456.0,26.875,26.8925,26.8662,26.8925,19456.0
2016-09-27 10:45:00,30.7,30.73,30.7,30.71,16988.0,26.8837,26.91,26.8837,26.8925,16988.0
2016-09-27 10:50:00,30.71,30.74,30.71,30.71,24084.0,26.8925,26.9188,26.8925,26.8925,24084.0
2016-09-27 10:55:00,30.71,30.72,30.65,30.66,36720.0,26.8925,26.9013,26.84,26.8487,36720.0
2016-09-27 11:00:00,30.66,30.69,30.66,30.67,13932.0,26.8487,26.875,26.8487,26.8575,13932.0
2016-09-27 11:05:00,30.67,30.68,30.66,30.68,19436.0,26.8575,26.8662,26.8487,26.8662,19436.0
2016-09-27 11:10:00,30.68,30.69,30.67,30.68,10448.0,26.8662,26.875,26.8575,26.8662,10448.0
2016-09-27 11:15:00,30.68,30.68,30.67,30.68,10044.0,26.8662,26.8662,26.8575,26.8662,10044.0
2016-09-27 11:20:00,30.68,30.72,30.68,30.72,38432.0,26.8662,26.9013,26.8662,26.9013,38432.0
2016-09-27 11:25:00,30.73,30.74,30.7,30.74,34316.0,26.91,26.9188,26.8837,26.9188,34316.0
2016-09-27 11:30:00,30.74,30.75,30.73,30.74,28124.0,26.9188,26.9275,26.91,26.9188,28124.0
2016-09-27 11:35:00,30.73,30.76,30.73,30.76,23136.0,26.91,26.9363,26.91,26.9363,23136.0
2016-09-27 11:40:00,30.76,30.76,30.72,30.73,15892.0,26.9363,26.9363,26.9013,26.91,15892.0
2016-09-27 11:45:00,30.73,30.74,30.71,30.71,19348.0,26.91,26.9188,26.8925,26.8925,19348.0
2016-09-27 11:50:00,30.72,30.72,30.7,30.71,17892.0,26.9013,26.9013,26.8837,26.8925,17892.0
2016-09-27 11:55:00,30.71,30.73,30.7,30.71,75088.0,26.8925,26.91,26.8837,26.8925,75088.0
2016-09-27 12:00:00,30.71,30.73,30.71,30.71,20636.0,26.8925,26.91,26.8925,26.8925,20636.0
2016-09-27 12:05:00,30.71,30.73,30.71,30.72,36224.0,26.8925,26.91,26.8925,26.9013,36224.0
2016-09-27 12:10:00,30.72,30.73,30.7,30.7,23156.0,26.9013,26.91,26.8837,26.8837,23156.0
2016-09-27 12:15:00,30.7,30.72,30.69,30.72,15416.0,26.8837,26.9013,26.875,26.9013,15416.0
2016-09-27 12:20:00,30.73,30.78,30.72,30.77,47372.0,26.91,26.9538,26.9013,26.945,47372.0
2016-09-27 12:25:00,30.77,30.81,30.77,30.8,40356.0,26.945,26.9801,26.945,26.9713,40356.0
2016-09-27 12:30:00,30.8,30.81,30.8,30.8,24944.0,26.9713,26.9801,26.9713,26.9713,24944.0
2016-09-27 12:35:00,30.8,30.81,30.79,30.8,35580.0,26.9713,26.9801,26.9626,26.9713,35580.0
2016-09-27 12:40:00,30.8,30.81,30.8,30.8,33844.0,26.9713,26.9801,26.9713,26.9713,33844.0
2016-09-27 12:45:00,30.8,30.81,30.79,30.79,36308.0,26.9713,26.9801,26.9626,26.9626,36308.0
2016-09-27 12:50:00,30.79,30.81,30.78,30.81,21912.0,26.9626,26.9801,26.9538,26.9801,21912.0
2016-09-27 12:55:00,30.81,30.83,30.81,30.83,23032.0,26.9801,26.9976,26.9801,26.9976,23032.0
2016-09-27 13:00:00,30.82,30.84,30.82,30.83,24972.0,26.9888,27.0063,26.9888,26.9976,24972.0
2016-09-27 13:05:00,30.83,30.83,30.82,30.82,7204.0,26.9976,26.9976,26.9888,26.9888,7204.0
2016-09-27 13:10:00,30.82,30.82,30.81,30.81,6868.0,26.9888,26.9888,26.9801,26.9801,6868.0
2016-09-27 13:15:00,30.81,30.83,30.81,30.83,49748.0,26.9801,26.9976,26.9801,26.9976,49748.0
2016-09-27 13:20:00,30.82,30.84,30.82,30.84,50152.0,26.9888,27.0063,26.9888,27.0063,50152.0
2016-09-27 13:25:00,30.84,30.85,30.84,30.84,173196.0,27.0063,27.0151,27.0063,27.0063,173196.0
2016-09-27 13:30:00,30.85,30.88,30.85,30.87,18616.0,27.0151,27.0414,27.0151,27.0326,18616.0
2016-09-27 13:35:00,30.86,30.86,30.84,30.84,8636.0,27.0239,27.0239,27.0063,27.0063,8636.0
2016-09-27 13:40:00,30.85,30.85,30.83,30.84,20116.0,27.0151,27.0151,26.9976,27.0063,20116.0
2016-09-27 13:45:00,30.85,30.85,30.82,30.82,16136.0,27.0151,27.0151,26.9888,26.9888,16136.0
2016-09-27 13:50:00,30.82,30.84,30.82,30.83,18076.0,26.9888,27.0063,26.9888,26.9976,18076.0
2016-09-27 13:55:00,30.83,30.83,30.8,30.82,34312.0,26.9976,26.9976,26.9713,26.9888,34312.0
2016-09-27 14:00:00,30.82,30.83,30.82,30.83,36080.0,26.9888,26.9976,26.9888,26.9976,36080.0
2016-09-27 14:05:00,30.82,30.82,30.8,30.81,35240.0,26.9888,26.9888,26.9713,26.9801,35240.0
2016-09-27 14:10:00,30.81,30.83,30.81,30.82,30520.0,26.9801,26.9976,26.9801,26.9888,30520.0
2016-09-27 14:15:00,30.82,30.82,30.81,30.82,11280.0,26.9888,26.9888,26.9801,26.9888,11280.0
2016-09-27 14:20:00,30.82,30.83,30.82,30.82,24348.0,26.9888,26.9976,26.9888,26.9888,24348.0
2016-09-27 14:25:00,30.82,30.83,30.81,30.83,63676.0,26.9888,26.9976,26.9801,26.9976,63676.0
2016-09-27 14:30:00,30.83,30.84,30.82,30.84,29456.0,26.9976,27.0063,26.9888,27.0063,29456.0
2016-09-27 14:35:00,30.84,30.85,30.83,30.83,135164.0,27.0063,27.0151,26.9976,26.9976,135164.0
2016-09-27 14:40:00,30.83,30.83,30.82,30.82,26700.0,26.9976,26.9976,26.9888,26.9888,26700.0
2016-09-27 14:45:00,30.82,30.82,30.8,30.8,50224.0,26.9888,26.9888,26.9713,26.9713,50224.0
2016-09-27 14:50:00,30.8,30.82,30.79,30.82,96008.0,26.9713,26.9888,26.9626,26.9888,96008.0
2016-09-27 14:55:00,30.81,30.81,30.8,30.8,19960.0,26.9801,26.9801,26.9713,26.9713,19960.0
2016-09-27 15:00:00,30.81,30.82,30.8,30.82,77888.0,26.9801,26.9888,26.9713,26.9888,77888.0
2016-09-27 15:05:00,30.81,30.83,30.81,30.82,30152.0,26.9801,26.9976,26.9801,26.9888,30152.0
2016-09-27 15:10:00,30.81,30.82,30.79,30.79,28128.0,26.9801,26.9888,26.9626,26.9626,28128.0
2016-09-27 15:15:00,30.79,30.8,30.79,30.79,70880.0,26.9626,26.9713,26.9626,26.9626,70880.0
2016-09-27 15:20:00,30.79,30.79,30.75,30.75,60824.0,26.9626,26.9626,26.9275,26.9275,60824.0
2016-09-27 15:25:00,30.75,30.76,30.74,30.76,50184.0,26.9275,26.9363,26.9188,26.9363,50184.0
2016-09-27 15:30:00,30.75,30.76,30.74,30.75,55964.0,26.9275,26.9363,26.9188,26.9275,55964.0
2016-09-27 15:35:00,30.75,30.77,30.75,30.77,54872.0,26.9275,26.945,26.9275,26.945,54872.0
2016-09-27 15:40:00,30.77,30.78,30.77,30.78,90716.0,26.945,26.9538,26.945,26.9538,90716.0
2016-09-27 15:45:00,30.78,30.78,30.75,30.76,87548.0,26.9538,26.9538,26.9275,26.9363,87548.0
2016-09-27 15:50:00,30.76,30.79,30.75,30.79,123764.0,26.9363,26.9626,26.9275,26.9626,123764.0
2016-09-27 15:55:00,30.79,30.82,30.79,30.82,81424.0,26.9626,26.9888,26.9626,26.9888,81424.0
2016-09-28 09:30:00,30.86,30.93,30.84,30.91,57752.0,27.0239,27.0852,27.0063,27.0676,57752.0
2016-09-28 09:35:00,30.93,30.95,30.91,30.93,8232.0,27.0852,27.1027,27.0676,27.0852,8232.0
2016-09-28 09:40:00,30.94,30.94,30.91,30.92,42000.0,27.0939,27.0939,27.0676,27.0764,42000.0
2016-09-28 09:45:00,30.93,30.96,30.93,30.95,23048.0,27.0852,27.1114,27.0852,27.1027,23048.0
2016-09-28 09:50:00,30.95,30.96,30.93,30.94,33460.0,27.1027,27.1114,27.0852,27.0939,33460.0
2016-09-28 09:55:00,30.95,30.96,30.93,30.96,14836.0,27.1027,27.1114,27.0852,27.1114,14836.0
2016-09-28 10:00:00,30.97,31.0,30.97,30.98,12004.0,27.1202,27.1465,27.1202,27.1289,12004.0
2016-09-28 10:05:00,30.98,30.99,30.95,30.96,8088.0,27.1289,27.1377,27.1027,27.1114,8088.0
2016-09-28 10:10:00,30.95,30.98,30.93,30.94,18096.0,27.1027,27.1289,27.0852,27.0939,18096.0
2016-09-28 10:15:00,30.95,30.95,30.93,30.93,12912.0,27.1027,27.1027,27.0852,27.0852,12912.0
2016-09-28 10:20:00,30.93,30.93,30.91,30.91,17360.0,27.0852,27.0852,27.0676,27.0676,17360.0
2016-09-28 10:25:00,30.91,30.92,30.9,30.92,15008.0,27.0676,27.0764,27.0589,27.0764,15008.0
2016-09-28 10:30:00,30.92,30.94,30.88,30.89,17432.0,27.0764,27.0939,27.0414,27.0501,17432.0
2016-09-28 10:35:00,30.87,30.89,30.84,30.85,19964.0,27.0326,27.0501,27.0063,27.0151,19964.0
2016-09-28 10:40:00,30.84,30.86,30.84,30.86,29992.0,27.0063,27.0239,27.0063,27.0239,29992.0
2016-09-28 10:45:00,30.84,30.84,30.81,30.81,47432.0,27.0063,27.0063,26.9801,26.9801,47432.0
2016-09-28 10:50:00,30.81,30.83,30.79,30.83,14936.0,26.9801,26.9976,26.9626,26.9976,14936.0
2016-09-28 10:55:00,30.82,30.84,30.8,30.8,138416.0,26.9888,27.0063,26.9713,26.9713,138416.0
2016-09-28 11:00:00,30.8,30.8,30.73,30.73,30636.0,26.9713,26.9713,26.91,26.91,30636.0
2016-09-28 11:05:00,30.73,30.75,30.73,30.75,9920.0,26.91,26.9275,26.91,26.9275,9920.0
2016-09-28 11:10:00,30.75,30.77,30.73,30.77,19976.0,26.9275,26.945,26.91,26.945,19976.0
2016-09-28 11:15:00,30.77,30.8,30.77,30.8,14628.0,26.945,26.9713,26.945,26.9713,14628.0
2016-09-28 11:20:00,30.8,30.82,30.8,30.8,15788.0,26.9713,26.9888,26.9713,26.9713,15788.0
2016-09-28 11:25:00,30.8,30.8,30.76,30.78,21368.0,26.9713,26.9713,26.9363,26.9538,21368.0
2016-09-28 11:30:00,30.78,30.78,30.74,30.75,17720.0,26.9538,26.9538,26.9188,26.9275,17720.0
2016-09-28 11:35:00,30.75,30.78,30.74,30.77,31812.0,26.9275,26.9538,26.9188,26.945,31812.0
2016-09-28 11:40:00,30.77,30.79,30.77,30.79,14356.0,26.945,26.9626,26.945,26.9626,14356.0
2016-09-28 11:45:00,30.79,30.8,30.78,30.8,16632.0,26.9626,26.9713,26.9538,26.9713,16632.0
2016-09-28 11:50:00,30.8,30.82,30.79,30.81,16844.0,26.9713,26.9888,26.9626,26.9801,16844.0
2016-09-28 11:55:00,30.81,30.82,30.8,30.82,11492.0,26.9801,26.9888,26.9713,26.9888,11492.0
2016-09-28 12:00:00,30.83,30.83,30.78,30.78,19208.0,26.9976,26.9976,26.9538,26.9538,19208.0
2016-09-28 12:05:00,30.78,30.81,30.78,30.79,38000.0,26.9538,26.9801,26.9538,26.9626,38000.0
2016-09-28 12:10:00,30.79,30.88,30.79,30.87,14720.0,26.9626,27.0414,26.9626,27.0326,14720.0
2016-09-28 12:15:00,30.87,30.88,30.84,30.85,15240.0,27.0326,27.0414,27.0063,27.0151,15240.0
2016-09-28 12:20:00,30.85,30.85,30.83,30.85,8624.0,27.0151,27.0151,26.9976,27.0151,8624.0
2016-09-28 12:25:00,30.85,30.86,30.84,30.84,11664.0,27.0151,27.0239,27.0063,27.0063,11664.0
2016-09-28 12:30:00,30.84,30.85,30.82,30.82,12720.0,27.0063,27.0151,26.9888,26.9888,12720.0
2016-09-28 12:35:00,30.82,30.84,30.82,30.84,8580.0,26.9888,27.0063,26.9888,27.0063,8580.0
2016-09-28 12:40:00,30.85,30.87,30.84,30.86,18628.0,27.0151,27.0326,27.0063,27.0239,18628.0
2016-09-28 12:45:00,30.86,30.89,30.85,30.85,23200.0,27.0239,27.0501,27.0151,27.0151,23200.0
2016-09-28 12:50:00,30.85,30.86,30.84,30.86,10824.0,27.0151,27.0239,27.0063,27.0239,10824.0
2016-09-28 12:55:00,30.86,30.86,30.85,30.85,5752.0,27.0239,27.0239,27.0151,27.0151,5752.0
2016-09-28 13:00:00,30.84,30.84,30.82,30.82,21548.0,27.0063,27.0063,26.9888,26.9888,21548.0
2016-09-28 13:05:00,30.83,30.84,30.82,30.82,16924.0,26.9976,27.0063,26.9888,26.9888,16924.0
2016-09-28 13:10:00,30.82,30.84,30.82,30.82,4592.0,26.9888,27.0063,26.9888,26.9888,4592.0
2016-09-28 13:15:00,30.81,30.84,30.81,30.84,13832.0,26.9801,27.0063,26.9801,27.0063,13832.0
2016-09-28 13:20:00,30.84,30.87,30.84,30.86,11400.0,27.0063,27.0326,27.0063,27.0239,11400.0
2016-09-28 13:25:00,30.86,30.88,30.85,30.87,8776.0,27.0239,27.0414,27.0151,27.0326,8776.0
2016-09-28 13:30:00,30.89,30.92,30.88,30.91,24748.0,27.0501,27.0764,27.0414,27.0676,24748.0
2016-09-28 13:35:00,30.91,30.91,30.91,30.91,8280.0,27.0676,27.0676,27.0676,27.0676,8280.0
2016-09-28 13:40:00,30.91,30.92,30.9,30.91,7004.0,27.0676,27.0764,27.0589,27.0676,7004.0
2016-09-28 13:45:00,30.91,30.92,30.9,30.9,12308.0,27.0676,27.0764,27.0589,27.0589,12308.0
2016-09-28 13:50:00,30.91,30.91,30.9,30.91,5300.0,27.0676,27.0676,27.0589,27.0676,5300.0
2016-09-28 13:55:00,30.9,30.9,30.9,30.9,5364.0,27.0589,27.0589,27.0589,27.0589,5364.0
2016-09-28 14:00:00,30.9,30.91,30.89,30.89,58996.0,27.0589,27.0676,27.0501,27.0501,58996.0
2016-09-28 14:05:00,30.88,30.9,30.88,30.89,15684.0,27.0414,27.0589,27.0414,27.0501,15684.0
2016-09-28 14:10:00,30.92,30.95,30.91,30.94,26028.0,27.0764,27.1027,27.0676,27.0939,26028.0
2016-09-28 14:15:00,30.94,30.96,30.93,30.94,21248.0,27.0939,27.1114,27.0852,27.0939,21248.0
2016-09-28 14:20:00,30.95,30.98,30.93,30.98,16204.0,27.1027,27.1289,27.0852,27.1289,16204.0
2016-09-28 14:25:00,30.98,31.03,30.98,30.99,22184.0,27.1289,27.1727,27.1289,27.1377,22184.0
2016-09-28 14:30:00,31.0,31.01,30.99,30.99,36768.0,27.1465,27.1552,27.1377,27.1377,36768.0
2016-09-28 14:35:00,31.0,31.0,30.96,30.98,22948.0,27.1465,27.1465,27.1114,27.1289,22948.0
2016-09-28 14:40:00,31.0,31.0,30.98,30.99,20128.0,27.1465,27.1465,27.1289,27.1377,20128.0
2016-09-28 14:45:00,30.99,31.01,30.98,31.01,34372.0,27.1377,27.1552,27.1289,27.1552,34372.0
2016-09-28 14:50:00,31.0,31.02,31.0,31.02,14416.0,27.1465,27.164,27.1465,27.164,14416.0
2016-09-28 14:55:00,31.02,31.03,31.0,31.0,11900.0,27.164,27.1727,27.1465,27.1465,11900.0
2016-09-28 15:00:00,31.01,31.02,31.0,31.02,18868.0,27.1552,27.164,27.1465,27.164,18868.0
2016-09-28 15:05:00,31.02,31.02,31.0,31.0,26880.0,27.164,27.164,27.1465,27.1465,26880.0
2016-09-28 15:10:00,31.0,31.02,30.99,31.0,22300.0,27.1465,27.164,27.1377,27.1465,22300.0
2016-09-28 15:15:00,31.0,31.02,31.0,31.0,15540.0,27.1465,27.164,27.1465,27.1465,15540.0
2016-09-28 15:20:00,31.0,31.03,31.0,31.02,21304.0,27.1465,27.1727,27.1465,27.164,21304.0
2016-09-28 15:25:00,31.02,31.03,31.0,31.01,25280.0,27.164,27.1727,27.1465,27.1552,25280.0
2016-09-28 15:30:00,31.01,31.01,30.99,31.01,20428.0,27.1552,27.1552,27.1377,27.1552,20428.0
2016-09-28 15:35:00,31.02,31.05,31.02,31.05,16264.0,27.164,27.1902,27.164,27.1902,16264.0
2016-09-28 15:40:00,31.06,31.09,31.06,31.08,16968.0,27.199,27.2253,27.199,27.2165,16968.0
2016-09-28 15:45:00,31.08,31.09,31.07,31.08,24508.0,27.2165,27.2253,27.2078,27.2165,24508.0
2016-09-28 15:50:00,31.07,31.07,31.06,31.07,19288.0,27.2078,27.2078,27.199,27.2078,19288.0
2016-09-28 15:55:00,31.07,31.11,31.07,31.1,63388.0,27.2078,27.2428,27.2078,27.234,63388.0
2016-09-29 09:30:00,31.09,31.09,30.95,31.01,52400.0,27.2253,27.2253,27.1027,27.1552,52400.0
2016-09-29 09:35:00,30.98,31.06,30.96,31.0,289292.0,27.1289,27.199,27.1114,27.1465,289292.0
2016-09-29 09:40:00,31.0,31.03,30.98,31.01,54104.0,27.1465,27.1727,27.1289,27.1552,54104.0
2016-09-29 09:45:00,31.02,31.02,30.99,30.99,13776.0,27.164,27.164,27.1377,27.1377,13776.0
2016-09-29 09:50:00,31.0,31.01,30.98,30.99,11636.0,27.1465,27.1552,27.1289,27.1377,11636.0
2016-09-29 09:55:00,30.99,31.02,30.99,31.02,8900.0,27.1377,27.164,27.1377,27.164,8900.0
2016-09-29 10:00:00,31.02,31.07,31.02,31.05,37228.0,27.164,27.2078,27.164,27.1902,37228.0
2016-09-29 10:05:00,31.05,31.06,30.95,30.98,45128.0,27.1902,27.199,27.1027,27.1289,45128.0
2016-09-29 10:10:00,30.98,31.01,30.97,30.97,44264.0,27.1289,27.1552,27.1202,27.1202,44264.0
2016-09-29 10:15:00,30.97,31.05,30.96,31.05,23904.0,27.1202,27.1902,27.1114,27.1902,23904.0
2016-09-29 10:20:00,31.03,31.06,31.03,31.05,18504.0,27.1727,27.199,27.1727,27.1902,18504.0
2016-09-29 10:25:00,31.08,31.08,31.04,31.05,24892.0,27.2165,27.2165,27.1815,27.1902,24892.0
2016-09-29 10:30:00,31.05,31.05,31.02,31.03,27888.0,27.1902,27.1902,27.164,27.1727,27888.0
2016-09-29 10:35:00,31.02,31.05,31.02,31.04,21268.0,27.164,27.1902,27.164,27.1815,21268.0
2016-09-29 10:40:00,31.04,31.06,31.03,31.03,17016.0,27.1815,27.199,27.1727,27.1727,17016.0
2016-09-29 10:45:00,31.03,31.04,31.02,31.03,18220.0,27.1727,27.1815,27.164,27.1727,18220.0
2016-09-29 10:50:00,31.04,31.04,31.01,31.02,17728.0,27.1815,27.1815,27.1552,27.164,17728.0
2016-09-29 10:55:00,31.03,31.05,31.0,31.0,29032.0,27.1727,27.1902,27.1465,27.1465,29032.0
2016-09-29 11:00:00,31.02,31.02,30.99,31.01,13496.0,27.164,27.164,27.1377,27.1552,13496.0
2016-09-29 11:05:00,31.01,31.03,30.99,31.0,6860.0,27.1552,27.1727,27.1377,27.1465,6860.0
2016-09-29 11:10:00,30.99,30.99,30.94,30.95,69404.0,27.1377,27.1377,27.0939,27.1027,69404.0
2016-09-29 11:15:00,30.95,30.96,30.92,30.96,35720.0,27.1027,27.1114,27.0764,27.1114,35720.0
2016-09-29 11:20:00,30.96,30.99,30.95,30.97,19708.0,27.1114,27.1377,27.1027,27.1202,19708.0
2016-09-29 11:25:00,30.97,31.01,30.97,31.0,18676.0,27.1202,27.1552,27.1202,27.1465,18676.0
2016-09-29 11:30:00,31.0,31.01,31.0,31.01,8012.0,27.1465,27.1552,27.1465,27.1552,8012.0
2016-09-29 11:35:00,31.01,31.03,31.0,31.0,7212.0,27.1552,27.1727,27.1465,27.1465,7212.0
2016-09-29 11:40:00,31.01,31.02,31.0,31.0,8508.0,27.1552,27.164,27.1465,27.1465,8508.0
2016-09-29 11:45:00,31.01,31.01,30.97,30.98,17852.0,27.1552,27.1552,27.1202,27.1289,17852.0
2016-09-29 11:50:00,30.97,31.0,30.97,30.99,10876.0,27.1202,27.1465,27.1202,27.1377,10876.0
2016-09-29 11:55:00,30.99,30.99,30.98,30.99,15172.0,27.1377,27.1377,27.1289,27.1377,15172.0
2016-09-29 12:00:00,30.98,31.0,30.98,31.0,6804.0,27.1289,27.1465,27.1289,27.1465,6804.0
2016-09-29 12:05:00,31.01,31.04,31.01,31.02,27372.0,27.1552,27.1815,27.1552,27.164,27372.0
2016-09-29 12:10:00,31.03,31.03,31.02,31.03,4456.0,27.1727,27.1727,27.164,27.1727,4456.0
2016-09-29 12:15:00,31.03,31.03,31.01,31.01,4488.0,27.1727,27.1727,27.1552,27.1552,4488.0
2016-09-29 12:20:00,31.01,31.03,31.0,31.02,18836.0,27.1552,27.1727,27.1465,27.164,18836.0
2016-09-29 12:25:00,31.04,31.06,31.02,31.02,15440.0,27.1815,27.199,27.164,27.164,15440.0
2016-09-29 12:30:00,31.02,31.03,31.0,31.02,13136.0,27.164,27.1727,27.1465,27.164,13136.0
2016-09-29 12:35:00,31.02,31.02,30.99,30.99,19568.0,27.164,27.164,27.1377,27.1377,19568.0
2016-09-29 12:40:00,30.97,30.97,30.92,30.92,39424.0,27.1202,27.1202,27.0764,27.0764,39424.0
2016-09-29 12:45:00,30.91,30.91,30.86,30.86,38424.0,27.0676,27.0676,27.0239,27.0239,38424.0
2016-09-29 12:50:00,30.85,30.85,30.76,30.79,90380.0,27.0151,27.0151,26.9363,26.9626,90380.0
2016-09-29 12:55:00,30.79,30.8,30.77,30.79,46284.0,26.9626,26.9713,26.945,26.9626,46284.0
2016-09-29 13:00:00,30.78,30.8,30.72,30.75,43948.0,26.9538,26.9713,26.9013,26.9275,43948.0
2016-09-29 13:05:00,30.75,30.8,30.74,30.79,18144.0,26.9275,26.9713,26.9188,26.9626,18144.0
2016-09-29 13:10:00,30.79,30.87,30.79,30.8,51364.0,26.9626,27.0326,26.9626,26.9713,51364.0
2016-09-29 13:15:00,30.82,30.85,30.82,30.84,49532.0,26.9888,27.0151,26.9888,27.0063,49532.0
2016-09-29 13:20:00,30.84,30.87,30.83,30.86,38908.0,27.0063,27.0326,26.9976,27.0239,38908.0
2016-09-29 13:25:00,30.86,30.86,30.83,30.83,70112.0,27.0239,27.0239,26.9976,26.9976,70112.0
2016-09-29 13:30:00,30.84,30.87,30.83,30.87,28032.0,27.0063,27.0326,26.9976,27.0326,28032.0
2016-09-29 13:35:00,30.86,30.87,30.85,30.85,43800.0,27.0239,27.0326,27.0151,27.0151,43800.0
2016-09-29 13:40:00,30.85,30.85,30.79,30.82,24720.0,27.0151,27.0151,26.9626,26.9888,24720.0
2016-09-29 13:45:00,30.82,30.82,30.76,30.79,14160.0,26.9888,26.9888,26.9363,26.9626,14160.0
2016-09-29 13:50:00,30.78,30.78,30.72,30.74,40584.0,26.9538,26.9538,26.9013,26.9188,40584.0
2016-09-29 13:55:00,30.74,30.74,30.68,30.73,44708.0,26.9188,26.9188,26.8662,26.91,44708.0
2016-09-29 14:00:00,30.73,30.77,30.71,30.76,49776.0,26.91,26.945,26.8925,26.9363,49776.0
2016-09-29 14:05:00,30.77,30.8,30.77,30.78,41308.0,26.945,26.9713,26.945,26.9538,41308.0
2016-09-29 14:10:00,30.79,30.79,30.77,30.78,36184.0,26.9626,26.9626,26.945,26.9538,36184.0
2016-09-29 14:15:00,30.79,30.84,30.79,30.82,27556.0,26.9626,27.0063,26.9626,26.9888,27556.0
2016-09-29 14:20:00,30.83,30.85,30.81,30.84,33852.0,26.9976,27.0151,26.9801,27.0063,33852.0
2016-09-29 14:25:00,30.84,30.89,30.81,30.88,33472.0,27.0063,27.0501,26.9801,27.0414,33472.0
2016-09-29 14:30:00,30.88,30.89,30.86,30.87,17144.0,27.0414,27.0501,27.0239,27.0326,17144.0
2016-09-29 14:35:00,30.89,30.92,30.88,30.89,9764.0,27.0501,27.0764,27.0414,27.0501,9764.0
2016-09-29 14:40:00,30.89,30.89,30.85,30.86,28980.0,27.0501,27.0501,27.0151,27.0239,28980.0
2016-09-29 14:45:00,30.86,30.88,30.84,30.86,34272.0,27.0239,27.0414,27.0063,27.0239,34272.0
2016-09-29 14:50:00,30.86,30.88,30.84,30.85,20792.0,27.0239,27.0414,27.0063,27.0151,20792.0
2016-09-29 14:55:00,30.86,30.87,30.81,30.83,26308.0,27.0239,27.0326,26.9801,26.9976,26308.0
2016-09-29 15:00:00,30.83,30.84,30.79,30.81,31096.0,26.9976,27.0063,26.9626,26.9801,31096.0
2016-09-29 15:05:00,30.81,30.83,30.78,30.82,52540.0,26.9801,26.9976,26.9538,26.9888,52540.0
2016-09-29 15:10:00,30.81,30.84,30.8,30.82,26944.0,26.9801,27.0063,26.9713,26.9888,26944.0
2016-09-29 15:15:00,30.83,30.83,30.79,30.8,43468.0,26.9976,26.9976,26.9626,26.9713,43468.0
2016-09-29 15:20:00,30.79,30.8,30.76,30.77,50680.0,26.9626,26.9713,26.9363,26.945,50680.0
2016-09-29 15:25:00,30.77,30.8,30.74,30.8,36392.0,26.945,26.9713,26.9188,26.9713,36392.0
2016-09-29 15:30:00,30.79,30.81,30.77,30.81,18192.0,26.9626,26.9801,26.945,26.9801,18192.0
2016-09-29 15:35:00,30.81,30.81,30.79,30.81,10596.0,26.9801,26.9801,26.9626,26.9801,10596.0
2016-09-29 15:40:00,30.82,30.83,30.77,30.81,80668.0,26.9888,26.9976,26.945,26.9801,80668.0
2016-09-29 15:45:00,30.8,30.8,30.78,30.78,22592.0,26.9713,26.9713,26.9538,26.9538,22592.0
2016-09-29 15:50:00,30.78,30.79,30.75,30.77,29420.0,26.9538,26.9626,26.9275,26.945,29420.0
2016-09-29 15:55:00,30.78,30.78,30.71,30.72,172316.0,26.9538,26.9538,26.8925,26.9013,172316.0
2016-09-30 09:30:00,30.88,30.92,30.85,30.87,135096.0,27.0414,27.0764,27.0151,27.0326,135096.0
2016-09-30 09:35:00,30.88,30.88,30.81,30.81,45512.0,27.0414,27.0414,26.9801,26.9801,45512.0
2016-09-30 09:40:00,30.81,30.85,30.78,30.81,34708.0,26.9801,27.0151,26.9538,26.9801,34708.0
2016-09-30 09:45:00,30.83,30.86,30.81,30.82,13168.0,26.9976,27.0239,26.9801,26.9888,13168.0
2016-09-30 09:50:00,30.82,30.84,30.73,30.74,19412.0,26.9888,27.0063,26.91,26.9188,19412.0
2016-09-30 09:55:00,30.75,30.79,30.75,30.75,12900.0,26.9275,26.9626,26.9275,26.9275,12900.0
2016-09-30 10:00:00,30.77,30.81,30.76,30.81,49388.0,26.945,26.9801,26.9363,26.9801,49388.0
2016-09-30 10:05:00,30.8,30.83,30.79,30.81,57504.0,26.9713,26.9976,26.9626,26.9801,57504.0
2016-09-30 10:10:00,30.82,30.83,30.8,30.83,16448.0,26.9888,26.9976,26.9713,26.9976,16448.0
2016-09-30 10:15:00,30.83,30.83,30.76,30.78,17212.0,26.9976,26.9976,26.9363,26.9538,17212.0
2016-09-30 10:20:00,30.78,30.79,30.75,30.78,34512.0,26.9538,26.9626,26.9275,26.9538,34512.0
2016-09-30 10:25:00,30.78,30.86,30.78,30.86,44904.0,26.9538,27.0239,26.9538,27.0239,44904.0
2016-09-30 10:30:00,30.85,30.87,30.85,30.86,25392.0,27.0151,27.0326,27.0151,27.0239,25392.0
2016-09-30 10:35:00,30.86,30.88,30.84,30.85,39620.0,27.0239,27.0414,27.0063,27.0151,39620.0
2016-09-30 10:40:00,30.85,30.86,30.84,30.85,14780.0,27.0151,27.0239,27.0063,27.0151,14780.0
2016-09-30 10:45:00,30.86,30.86,30.84,30.85,14680.0,27.0239,27.0239,27.0063,27.0151,14680.0
2016-09-30 10:50:00,30.86,30.86,30.84,30.84,12148.0,27.0239,27.0239,27.0063,27.0063,12148.0
2016-09-30 10:55:00,30.85,30.87,30.85,30.86,24832.0,27.0151,27.0326,27.0151,27.0239,24832.0
2016-09-30 11:00:00,30.87,30.92,30.87,30.92,47620.0,27.0326,27.0764,27.0326,27.0764,47620.0
2016-09-30 11:05:00,30.93,30.93,30.91,30.92,13348.0,27.0852,27.0852,27.0676,27.0764,13348.0
2016-09-30 11:10:00,30.93,31.02,30.93,31.02,58916.0,27.0852,27.164,27.0852,27.164,58916.0
2016-09-30 11:15:00,31.03,31.04,31.01,31.01,25920.0,27.1727,27.1815,27.1552,27.1552,25920.0
2016-09-30 11:20:00,31.02,31.03,31.0,31.0,16836.0,27.164,27.1727,27.1465,27.1465,16836.0
2016-09-30 11:25:00,31.0,31.03,30.99,31.03,32944.0,27.1465,27.1727,27.1377,27.1727,32944.0
2016-09-30 11:30:00,31.04,31.06,31.03,31.03,29504.0,27.1815,27.199,27.1727,27.1727,29504.0
2016-09-30 11:35:00,31.03,31.03,30.99,30.99,15580.0,27.1727,27.1727,27.1377,27.1377,15580.0
2016-09-30 11:40:00,30.98,30.99,30.97,30.99,13772.0,27.1289,27.1377,27.1202,27.1377,13772.0
2016-09-30 11:45:00,30.99,31.0,30.98,31.0,14360.0,27.1377,27.1465,27.1289,27.1465,14360.0
2016-09-30 11:50:00,31.0,31.01,30.98,31.01,103748.0,27.1465,27.1552,27.1289,27.1552,103748.0
2016-09-30 11:55:00,31.01,31.02,30.99,30.99,12916.0,27.1552,27.164,27.1377,27.1377,12916.0
2016-09-30 12:00:00,30.99,30.99,30.97,30.97,25336.0,27.1377,27.1377,27.1202,27.1202,25336.0
2016-09-30 12:05:00,30.97,31.0,30.97,30.98,11596.0,27.1202,27.1465,27.1202,27.1289,11596.0
2016-09-30 12:10:00,31.0,31.01,30.98,31.0,20236.0,27.1465,27.1552,27.1289,27.1465,20236.0
2016-09-30 12:15:00,31.0,31.03,31.0,31.03,24328.0,27.1465,27.1727,27.1465,27.1727,24328.0
2016-09-30 12:20:00,31.03,31.03,31.01,31.02,17512.0,27.1727,27.1727,27.1552,27.164,17512.0
2016-09-30 12:25:00,31.03,31.04,31.03,31.03,41372.0,27.1727,27.1815,27.1727,27.1727,41372.0
2016-09-30 12:30:00,31.03,31.04,31.02,31.02,23472.0,27.1727,27.1815,27.164,27.164,23472.0
2016-09-30 12:35:00,31.02,31.05,31.01,31.05,13704.0,27.164,27.1902,27.1552,27.1902,13704.0
2016-09-30 12:40:00,31.05,31.05,31.0,31.03,21872.0,27.1902,27.1902,27.1465,27.1727,21872.0
2016-09-30 12:45:00,31.03,31.03,31.01,31.02,12280.0,27.1727,27.1727,27.1552,27.164,12280.0
2016-09-30 12:50:00,31.02,31.02,31.0,31.02,8060.0,27.164,27.164,27.1465,27.164,8060.0
2016-09-30 12:55:00,31.02,31.03,31.0,31.0,16572.0,27.164,27.1727,27.1465,27.1465,16572.0
2016-09-30 13:00:00,31.0,31.03,31.0,31.03,8736.0,27.1465,27.1727,27.1465,27.1727,8736.0
2016-09-30 13:05:00,31.03,31.03,31.01,31.02,17896.0,27.1727,27.1727,27.1552,27.164,17896.0
2016-09-30 13:10:00,31.01,31.02,31.0,31.01,47888.0,27.1552,27.164,27.1465,27.1552,47888.0
2016-09-30 13:15:00,31.0,31.01,30.98,30.99,21660.0,27.1465,27.1552,27.1289,27.1377,21660.0
2016-09-30 13:20:00,30.99,31.01,30.99,31.0,10804.0,27.1377,27.1552,27.1377,27.1465,10804.0
2016-09-30 13:25:00,31.01,31.01,30.98,30.99,10364.0,27.1552,27.1552,27.1289,27.1377,10364.0
2016-09-30 13:30:00,30.98,31.0,30.96,31.0,26276.0,27.1289,27.1465,27.1114,27.1465,26276.0
2016-09-30 13:35:00,31.0,31.01,31.0,31.01,17436.0,27.1465,27.1552,27.1465,27.1552,17436.0
2016-09-30 13:40:00,31.02,31.03,31.0,31.03,15772.0,27.164,27.1727,27.1465,27.1727,15772.0
2016-09-30 13:45:00,31.03,31.03,31.02,31.03,21776.0,27.1727,27.1727,27.164,27.1727,21776.0
2016-09-30 13:50:00,31.03,31.03,31.02,31.02,16780.0,27.1727,27.1727,27.164,27.164,16780.0
2016-09-30 13:55:00,31.03,31.03,31.0,31.03,15752.0,27.1727,27.1727,27.1465,27.1727,15752.0
2016-09-30 14:00:00,31.02,31.03,31.02,31.03,31200.0,27.164,27.1727,27.164,27.1727,31200.0
2016-09-30 14:05:00,31.03,31.04,31.02,31.02,21792.0,27.1727,27.1815,27.164,27.164,21792.0
2016-09-30 14:10:00,31.03,31.06,31.03,31.05,29028.0,27.1727,27.199,27.1727,27.1902,29028.0
2016-09-30 14:15:00,31.04,31.06,31.04,31.05,16728.0,27.1815,27.199,27.1815,27.1902,16728.0
2016-09-30 14:20:00,31.06,31.07,31.06,31.06,29380.0,27.199,27.2078,27.199,27.199,29380.0
2016-09-30 14:25:00,31.06,31.07,31.06,31.07,26720.0,27.199,27.2078,27.199,27.2078,26720.0
2016-09-30 14:30:00,31.07,31.08,31.07,31.08,59712.0,27.2078,27.2165,27.2078,27.2165,59712.0
2016-09-30 14:35:00,31.08,31.09,31.07,31.09,82556.0,27.2165,27.2253,27.2078,27.2253,82556.0
2016-09-30 14:40:00,31.09,31.09,31.08,31.08,54908.0,27.2253,27.2253,27.2165,27.2165,54908.0
2016-09-30 14:45:00,31.08,31.09,31.08,31.08,62348.0,27.2165,27.2253,27.2165,27.2165,62348.0
2016-09-30 14:50:00,31.09,31.09,31.07,31.08,78256.0,27.2253,27.2253,27.2078,27.2165,78256.0
2016-09-30 14:55:00,31.08,31.08,31.08,31.08,73812.0,27.2165,27.2165,27.2165,27.2165,73812.0
2016-09-30 15:00:00,31.08,31.11,31.08,31.11,83440.0,27.2165,27.2428,27.2165,27.2428,83440.0
2016-09-30 15:05:00,31.1,31.11,31.1,31.11,97292.0,27.234,27.2428,27.234,27.2428,97292.0
2016-09-30 15:10:00,31.11,31.12,31.11,31.12,86836.0,27.2428,27.2515,27.2428,27.2515,86836.0
2016-09-30 15:15:00,31.12,31.13,31.12,31.13,69432.0,27.2515,27.2603,27.2515,27.2603,69432.0
2016-09-30 15:20:00,31.12,31.13,31.12,31.13,81268.0,27.2515,27.2603,27.2515,27.2603,81268.0
2016-09-30 15:25:00,31.13,31.14,31.12,31.13,65008.0,27.2603,27.2691,27.2515,27.2603,65008.0
2016-09-30 15:30:00,31.14,31.16,31.13,31.14,118356.0,27.2691,27.2866,27.2603,27.2691,118356.0
2016-09-30 15:35:00,31.15,31.16,31.14,31.14,55588.0,27.2778,27.2866,27.2691,27.2691,55588.0
2016-09-30 15:40:00,31.13,31.15,31.12,31.15,93104.0,27.2603,27.2778,27.2515,27.2778,93104.0
2016-09-30 15:45:00,31.15,31.16,31.15,31.16,57648.0,27.2778,27.2866,27.2778,27.2866,57648.0
2016-09-30 15:50:00,31.16,31.17,31.13,31.14,78696.0,27.2866,27.2953,27.2603,27.2691,78696.0
2016-09-30 15:55:00,31.13,31.13,31.03,31.04,337140.0,27.2603,27.2603,27.1727,27.1815,337140.0
2016-10-03 09:30:00,30.86,30.97,30.86,30.91,115372.0,27.0239,27.1202,27.0239,27.0676,115372.0
2016-10-03 09:35:00,30.93,30.94,30.89,30.9,547956.0,27.0852,27.0939,27.0501,27.0589,547956.0
2016-10-03 09:40:00,30.9,30.93,30.88,30.91,76088.0,27.0589,27.0852,27.0414,27.0676,76088.0
2016-10-03 09:45:00,30.86,30.86,30.83,30.83,15680.0,27.0239,27.0239,26.9976,26.9976,15680.0
2016-10-03 09:50:00,30.82,30.88,30.82,30.88,25668.0,26.9888,27.0414,26.9888,27.0414,25668.0
2016-10-03 09:55:00,30.87,30.89,30.85,30.86,20328.0,27.0326,27.0501,27.0151,27.0239,20328.0
2016-10-03 10:00:00,30.86,30.91,30.82,30.87,67280.0,27.0239,27.0676,26.9888,27.0326,67280.0
2016-10-03 10:05:00,30.82,30.87,30.81,30.85,86116.0,26.9888,27.0326,26.9801,27.0151,86116.0
2016-10-03 10:10:00,30.84,30.87,30.82,30.87,20944.0,27.0063,27.0326,26.9888,27.0326,20944.0
2016-10-03 10:15:00,30.86,30.87,30.83,30.86,84204.0,27.0239,27.0326,26.9976,27.0239,84204.0
2016-10-03 10:20:00,30.86,30.87,30.84,30.85,19812.0,27.0239,27.0326,27.0063,27.0151,19812.0
2016-10-03 10:25:00,30.86,30.91,30.85,30.89,15944.0,27.0239,27.0676,27.0151,27.0501,15944.0
2016-10-03 10:30:00,30.88,30.92,30.86,30.9,109324.0,27.0414,27.0764,27.0239,27.0589,109324.0
2016-10-03 10:35:00,30.9,30.92,30.88,30.92,51776.0,27.0589,27.0764,27.0414,27.0764,51776.0
2016-10-03 10:40:00,30.91,30.94,30.91,30.93,35144.0,27.0676,27.0939,27.0676,27.0852,35144.0
2016-10-03 10:45:00,30.95,30.98,30.94,30.98,16968.0,27.1027,27.1289,27.0939,27.1289,16968.0
2016-10-03 10:50:00,30.99,31.02,30.99,31.0,18592.0,27.1377,27.164,27.1377,27.1465,18592.0
2016-10-03 10:55:00,31.0,31.0,30.98,31.0,6836.0,27.1465,27.1465,27.1289,27.1465,6836.0
2016-10-03 11:00:00,31.0,31.0,30.96,30.97,58520.0,27.1465,27.1465,27.1114,27.1202,58520.0
2016-10-03 11:05:00,30.96,30.97,30.95,30.97,18220.0,27.1114,27.1202,27.1027,27.1202,18220.0
2016-10-03 11:10:00,30.97,30.97,30.94,30.96,78264.0,27.1202,27.1202,27.0939,27.1114,78264.0
2016-10-03 11:15:00,30.95,30.95,30.91,30.92,81284.0,27.1027,27.1027,27.0676,27.0764,81284.0
2016-10-03 11:20:00,30.93,30.95,30.93,30.94,14108.0,27.0852,27.1027,27.0852,27.0939,14108.0
2016-10-03 11:25:00,30.94,30.95,30.93,30.93,44176.0,27.0939,27.1027,27.0852,27.0852,44176.0
2016-10-03 11:30:00,30.93,30.93,30.92,30.93,66544.0,27.0852,27.0852,27.0764,27.0852,66544.0
2016-10-03 11:35:00,30.93,30.93,30.88,30.89,156116.0,27.0852,27.0852,27.0414,27.0501,156116.0
2016-10-03 11:40:00,30.89,30.93,30.88,30.92,296632.0,27.0501,27.0852,27.0414,27.0764,296632.0
2016-10-03 11:45:00,30.92,30.92,30.88,30.88,55892.0,27.0764,27.0764,27.0414,27.0414,55892.0
2016-10-03 11:50:00,30.86,30.88,30.84,30.86,23120.0,27.0239,27.0414,27.0063,27.0239,23120.0
2016-10-03 11:55:00,30.86,30.89,30.84,30.87,61492.0,27.0239,27.0501,27.0063,27.0326,61492.0
2016-10-03 12:00:00,30.86,30.88,30.86,30.88,27260.0,27.0239,27.0414,27.0239,27.0414,27260.0
2016-10-03 12:05:00,30.88,30.9,30.86,30.9,33132.0,27.0414,27.0589,27.0239,27.0589,33132.0
2016-10-03 12:10:00,30.89,30.91,30.88,30.88,69628.0,27.0501,27.0676,27.0414,27.0414,69628.0
2016-10-03 12:15:00,30.88,30.88,30.86,30.88,71128.0,27.0414,27.0414,27.0239,27.0414,71128.0
2016-10-03 12:20:00,30.87,30.88,30.84,30.84,58924.0,27.0326,27.0414,27.0063,27.0063,58924.0
2016-10-03 12:25:00,30.83,30.86,30.83,30.86,51520.0,26.9976,27.0239,26.9976,27.0239,51520.0
2016-10-03 12:30:00,30.86,30.86,30.81,30.83,158392.0,27.0239,27.0239,26.9801,26.9976,158392.0
2016-10-03 12:35:00,30.82,30.84,30.82,30.83,34428.0,26.9888,27.0063,26.9888,26.9976,34428.0
2016-10-03 12:40:00,30.83,30.85,30.82,30.84,37736.0,26.9976,27.0151,26.9888,27.0063,37736.0
2016-10-03 12:45:00,30.83,30.86,30.83,30.85,45728.0,26.9976,27.0239,26.9976,27.0151,45728.0
2016-10-03 12:50:00,30.85,30.88,30.85,30.87,107192.0,27.0151,27.0414,27.0151,27.0326,107192.0
2016-10-03 12:55:00,30.86,30.89,30.85,30.87,59228.0,27.0239,27.0501,27.0151,27.0326,59228.0
2016-10-03 13:00:00,30.9,30.9,30.85,30.85,57292.0,27.0589,27.0589,27.0151,27.0151,57292.0
2016-10-03 13:05:00,30.85,30.87,30.85,30.87,152084.0,27.0151,27.0326,27.0151,27.0326,152084.0
2016-10-03 13:10:00,30.87,30.9,30.83,30.89,115000.0,27.0326,27.0589,26.9976,27.0501,115000.0
2016-10-03 13:15:00,30.89,30.89,30.86,30.89,32656.0,27.0501,27.0501,27.0239,27.0501,32656.0
2016-10-03 13:20:00,30.88,30.9,30.88,30.9,60636.0,27.0414,27.0589,27.0414,27.0589,60636.0
2016-10-03 13:25:00,30.91,30.92,30.89,30.9,38608.0,27.0676,27.0764,27.0501,27.0589,38608.0
2016-10-03 13:30:00,30.9,30.93,30.9,30.93,144736.0,27.0589,27.0852,27.0589,27.0852,144736.0
2016-10-03 13:35:00,30.93,30.93,30.9,30.91,96832.0,27.0852,27.0852,27.0589,27.0676,96832.0
2016-10-03 13:40:00,30.91,30.93,30.89,30.89,29184.0,27.0676,27.0852,27.0501,27.0501,29184.0
2016-10-03 13:45:00,30.91,30.93,30.9,30.93,50980.0,27.0676,27.0852,27.0589,27.0852,50980.0
2016-10-03 13:50:00,30.92,30.93,30.9,30.92,83828.0,27.0764,27.0852,27.0589,27.0764,83828.0
2016-10-03 13:55:00,30.91,30.94,30.91,30.93,59672.0,27.0676,27.0939,27.0676,27.0852,59672.0
2016-10-03 14:00:00,30.94,30.96,30.94,30.96,47096.0,27.0939,27.1114,27.0939,27.1114,47096.0
2016-10-03 14:05:00,30.96,30.96,30.94,30.95,41608.0,27.1114,27.1114,27.0939,27.1027,41608.0
2016-10-03 14:10:00,30.95,30.95,30.93,30.95,46960.0,27.1027,27.1027,27.0852,27.1027,46960.0
2016-10-03 14:15:00,30.95,30.95,30.92,30.93,71600.0,27.1027,27.1027,27.0764,27.0852,71600.0
2016-10-03 14:20:00,30.94,30.96,30.93,30.96,84180.0,27.0939,27.1114,27.0852,27.1114,84180.0
2016-10-03 14:25:00,30.96,30.96,30.92,30.94,125760.0,27.1114,27.1114,27.0764,27.0939,125760.0
2016-10-03 14:30:00,30.93,30.95,30.92,30.94,147004.0,27.0852,27.1027,27.0764,27.0939,147004.0
2016-10-03 14:35:00,30.93,30.94,30.89,30.9,206904.0,27.0852,27.0939,27.0501,27.0589,206904.0
2016-10-03 14:40:00,30.9,30.91,30.89,30.9,31956.0,27.0589,27.0676,27.0501,27.0589,31956.0
2016-10-03 14:45:00,30.9,30.9,30.88,30.88,134244.0,27.0589,27.0589,27.0414,27.0414,134244.0
2016-10-03 14:50:00,30.89,30.9,30.88,30.9,53156.0,27.0501,27.0589,27.0414,27.0589,53156.0
2016-10-03 14:55:00,30.9,30.91,30.88,30.91,53872.0,27.0589,27.0676,27.0414,27.0676,53872.0
2016-10-03 15:00:00,30.9,30.91,30.87,30.88,141300.0,27.0589,27.0676,27.0326,27.0414,141300.0
2016-10-03 15:05:00,30.89,30.9,30.87,30.89,22952.0,27.0501,27.0589,27.0326,27.0501,22952.0
2016-10-03 15:10:00,30.89,30.91,30.88,30.91,53848.0,27.0501,27.0676,27.0414,27.0676,53848.0
2016-10-03 15:15:00,30.92,30.93,30.9,30.93,171080.0,27.0764,27.0852,27.0589,27.0852,171080.0
2016-10-03 15:20:00,30.92,30.93,30.89,30.89,72980.0,27.0764,27.0852,27.0501,27.0501,72980.0
2016-10-03 15:25:00,30.9,30.9,30.89,30.9,47356.0,27.0589,27.0589,27.0501,27.0589,47356.0
2016-10-03 15:30:00,30.9,30.92,30.89,30.92,56104.0,27.0589,27.0764,27.0501,27.0764,56104.0
2016-10-03 15:35:00,30.92,30.93,30.91,30.92,119020.0,27.0764,27.0852,27.0676,27.0764,119020.0
2016-10-03 15:40:00,30.92,30.95,30.91,30.94,635772.0,27.0764,27.1027,27.0676,27.0939,635772.0
2016-10-03 15:45:00,30.94,30.95,30.92,30.94,136308.0,27.0939,27.1027,27.0764,27.0939,136308.0
2016-10-03 15:50:00,30.93,30.96,30.93,30.95,225964.0,27.0852,27.1114,27.0852,27.1027,225964.0
2016-10-03 15:55:00,30.95,30.97,30.94,30.97,572740.0,27.1027,27.1202,27.0939,27.1202,572740.0
2016-10-04 09:30:00,31.0,31.12,31.0,31.0,92748.0,27.1465,27.2515,27.1465,27.1465,92748.0
2016-10-04 09:35:00,31.0,31.08,31.0,31.06,71788.0,27.1465,27.2165,27.1465,27.199,71788.0
2016-10-04 09:40:00,31.07,31.09,31.02,31.09,20008.0,27.2078,27.2253,27.164,27.2253,20008.0
2016-10-04 09:45:00,31.08,31.1,31.02,31.1,21980.0,27.2165,27.234,27.164,27.234,21980.0
2016-10-04 09:50:00,31.06,31.06,31.02,31.04,42168.0,27.199,27.199,27.164,27.1815,42168.0
2016-10-04 09:55:00,31.03,31.06,31.0,31.02,38764.0,27.1727,27.199,27.1465,27.164,38764.0
2016-10-04 10:00:00,31.02,31.04,31.0,31.01,46800.0,27.164,27.1815,27.1465,27.1552,46800.0
2016-10-04 10:05:00,31.02,31.02,30.98,30.98,25056.0,27.164,27.164,27.1289,27.1289,25056.0
2016-10-04 10:10:00,30.98,30.98,30.9,30.93,31304.0,27.1289,27.1289,27.0589,27.0852,31304.0
2016-10-04 10:15:00,30.92,30.95,30.91,30.93,28436.0,27.0764,27.1027,27.0676,27.0852,28436.0
2016-10-04 10:20:00,30.94,30.98,30.93,30.97,36448.0,27.0939,27.1289,27.0852,27.1202,36448.0
2016-10-04 10:25:00,30.98,30.98,30.96,30.98,30396.0,27.1289,27.1289,27.1114,27.1289,30396.0
2016-10-04 10:30:00,30.98,31.01,30.97,31.01,22488.0,27.1289,27.1552,27.1202,27.1552,22488.0
2016-10-04 10:35:00,31.01,31.06,31.0,31.05,335064.0,27.1552,27.199,27.1465,27.1902,335064.0
2016-10-04 10:40:00,31.07,31.08,31.06,31.07,37388.0,27.2078,27.2165,27.199,27.2078,37388.0
2016-10-04 10:45:00,31.07,31.07,31.04,31.05,24996.0,27.2078,27.2078,27.1815,27.1902,24996.0
2016-10-04 10:50:00,31.04,31.07,31.04,31.05,56288.0,27.1815,27.2078,27.1815,27.1902,56288.0
2016-10-04 10:55:00,31.04,31.08,31.04,31.05,31872.0,27.1815,27.2165,27.1815,27.1902,31872.0
2016-10-04 11:00:00,31.05,31.05,30.96,30.96,59336.0,27.1902,27.1902,27.1114,27.1114,59336.0
2016-10-04 11:05:00,30.96,30.98,30.95,30.97,44616.0,27.1114,27.1289,27.1027,27.1202,44616.0
2016-10-04 11:10:00,30.96,30.98,30.94,30.96,115428.0,27.1114,27.1289,27.0939,27.1114,115428.0
2016-10-04 11:15:00,30.94,30.94,30.87,30.9,71000.0,27.0939,27.0939,27.0326,27.0589,71000.0
2016-10-04 11:20:00,30.89,30.93,30.89,30.93,129800.0,27.0501,27.0852,27.0501,27.0852,129800.0
2016-10-04 11:25:00,30.93,30.96,30.92,30.94,26904.0,27.0852,27.1114,27.0764,27.0939,26904.0
2016-10-04 11:30:00,30.95,31.0,30.93,30.99,37172.0,27.1027,27.1465,27.0852,27.1377,37172.0
2016-10-04 11:35:00,30.99,31.05,30.97,30.97,36440.0,27.1377,27.1902,27.1202,27.1202,36440.0
2016-10-04 11:40:00,30.99,31.03,30.98,30.99,34676.0,27.1377,27.1727,27.1289,27.1377,34676.0
2016-10-04 11:45:00,30.98,31.03,30.98,31.03,36812.0,27.1289,27.1727,27.1289,27.1727,36812.0
2016-10-04 11:50:00,31.02,31.04,30.98,30.98,40512.0,27.164,27.1815,27.1289,27.1289,40512.0
2016-10-04 11:55:00,30.99,31.0,30.96,30.97,56464.0,27.1377,27.1465,27.1114,27.1202,56464.0
2016-10-04 12:00:00,30.97,30.99,30.94,30.95,64088.0,27.1202,27.1377,27.0939,27.1027,64088.0
2016-10-04 12:05:00,30.95,30.96,30.9,30.91,83684.0,27.1027,27.1114,27.0589,27.0676,83684.0
2016-10-04 12:10:00,30.91,30.93,30.89,30.9,33884.0,27.0676,27.0852,27.0501,27.0589,33884.0
2016-10-04 12:15:00,30.91,30.95,30.89,30.93,15996.0,27.0676,27.1027,27.0501,27.0852,15996.0
2016-10-04 12:20:00,30.92,30.93,30.9,30.91,63428.0,27.0764,27.0852,27.0589,27.0676,63428.0
2016-10-04 12:25:00,30.91,30.93,30.9,30.92,12428.0,27.0676,27.0852,27.0589,27.0764,12428.0
2016-10-04 12:30:00,30.91,30.91,30.88,30.89,18000.0,27.0676,27.0676,27.0414,27.0501,18000.0
2016-10-04 12:35:00,30.89,30.94,30.89,30.93,24844.0,27.0501,27.0939,27.0501,27.0852,24844.0
2016-10-04 12:40:00,30.92,30.93,30.92,30.93,10992.0,27.0764,27.0852,27.0764,27.0852,10992.0
2016-10-04 12:45:00,30.92,30.93,30.86,30.87,150372.0,27.0764,27.0852,27.0239,27.0326,150372.0
2016-10-04 12:50:00,30.88,30.88,30.84,30.86,31176.0,27.0414,27.0414,27.0063,27.0239,31176.0
2016-10-04 12:55:00,30.85,30.86,30.84,30.85,19764.0,27.0151,27.0239,27.0063,27.0151,19764.0
2016-10-04 13:00:00,30.85,30.86,30.84,30.86,16440.0,27.0151,27.0239,27.0063,27.0239,16440.0
2016-10-04 13:05:00,30.86,30.86,30.8,30.81,35020.0,27.0239,27.0239,26.9713,26.9801,35020.0
2016-10-04 13:10:00,30.8,30.82,30.79,30.8,21772.0,26.9713,26.9888,26.9626,26.9713,21772.0
2016-10-04 13:15:00,30.8,30.81,30.79,30.8,8076.0,26.9713,26.9801,26.9626,26.9713,8076.0
2016-10-04 13:20:00,30.8,30.81,30.72,30.74,25704.0,26.9713,26.9801,26.9013,26.9188,25704.0
2016-10-04 13:25:00,30.73,30.75,30.72,30.73,83204.0,26.91,26.9275,26.9013,26.91,83204.0
2016-10-04 13:30:00,30.73,30.74,30.72,30.73,120480.0,26.91,26.9188,26.9013,26.91,120480.0
2016-10-04 13:35:00,30.73,30.76,30.73,30.76,20400.0,26.91,26.9363,26.91,26.9363,20400.0
2016-10-04 13:40:00,30.75,30.77,30.75,30.76,16200.0,26.9275,26.945,26.9275,26.9363,16200.0
2016-10-04 13:45:00,30.76,30.77,30.75,30.77,31852.0,26.9363,26.945,26.9275,26.945,31852.0
2016-10-04 13:50:00,30.78,30.78,30.75,30.75,16988.0,26.9538,26.9538,26.9275,26.9275,16988.0
2016-10-04 13:55:00,30.75,30.77,30.75,30.75,14368.0,26.9275,26.945,26.9275,26.9275,14368.0
2016-10-04 14:00:00,30.74,30.76,30.73,30.76,18100.0,26.9188,26.9363,26.91,26.9363,18100.0
2016-10-04 14:05:00,30.75,30.78,30.75,30.77,15736.0,26.9275,26.9538,26.9275,26.945,15736.0
2016-10-04 14:10:00,30.77,30.78,30.77,30.78,23604.0,26.945,26.9538,26.945,26.9538,23604.0
2016-10-04 14:15:00,30.8,30.8,30.78,30.78,16064.0,26.9713,26.9713,26.9538,26.9538,16064.0
2016-10-04 14:20:00,30.77,30.77,30.73,30.75,22328.0,26.945,26.945,26.91,26.9275,22328.0
2016-10-04 14:25:00,30.75,30.76,30.71,30.74,37348.0,26.9275,26.9363,26.8925,26.9188,37348.0
2016-10-04 14:30:00,30.74,30.77,30.74,30.77,27244.0,26.9188,26.945,26.9188,26.945,27244.0
2016-10-04 14:35:00,30.77,30.78,30.76,30.77,50780.0,26.945,26.9538,26.9363,26.945,50780.0
2016-10-04 14:40:00,30.77,30.78,30.75,30.77,39776.0,26.945,26.9538,26.9275,26.945,39776.0
2016-10-04 14:45:00,30.77,30.78,30.75,30.76,11460.0,26.945,26.9538,26.9275,26.9363,11460.0
2016-10-04 14:50:00,30.75,30.76,30.74,30.75,19356.0,26.9275,26.9363,26.9188,26.9275,19356.0
2016-10-04 14:55:00,30.76,30.76,30.71,30.72,28900.0,26.9363,26.9363,26.8925,26.9013,28900.0
2016-10-04 15:00:00,30.71,30.74,30.71,30.72,25492.0,26.8925,26.9188,26.8925,26.9013,25492.0
2016-10-04 15:05:00,30.73,30.75,30.72,30.74,82584.0,26.91,26.9275,26.9013,26.9188,82584.0
2016-10-04 15:10:00,30.74,30.76,30.74,30.75,127684.0,26.9188,26.9363,26.9188,26.9275,127684.0
2016-10-04 15:15:00,30.75,30.76,30.75,30.75,56676.0,26.9275,26.9363,26.9275,26.9275,56676.0
2016-10-04 15:20:00,30.77,30.78,30.76,30.78,108304.0,26.945,26.9538,26.9363,26.9538,108304.0
2016-10-04 15:25:00,30.79,30.82,30.78,30.82,21436.0,26.9626,26.9888,26.9538,26.9888,21436.0
2016-10-04 15:30:00,30.82,30.83,30.81,30.81,40068.0,26.9888,26.9976,26.9801,26.9801,40068.0
2016-10-04 15:35:00,30.82,30.82,30.81,30.82,30640.0,26.9888,26.9888,26.9801,26.9888,30640.0
2016-10-04 15:40:00,30.82,30.86,30.82,30.84,69820.0,26.9888,27.0239,26.9888,27.0063,69820.0
2016-10-04 15:45:00,30.84,30.84,30.81,30.81,28440.0,27.0063,27.0063,26.9801,26.9801,28440.0
2016-10-04 15:50:00,30.8,30.82,30.79,30.82,38944.0,26.9713,26.9888,26.9626,26.9888,38944.0
2016-10-04 15:55:00,30.83,30.83,30.8,30.83,82280.0,26.9976,26.9976,26.9713,26.9976,82280.0
2016-10-05 09:30:00,30.92,30.95,30.92,30.95,34248.0,27.0764,27.1027,27.0764,27.1027,34248.0
2016-10-05 09:35:00,30.95,30.99,30.95,30.97,50764.0,27.1027,27.1377,27.1027,27.1202,50764.0
2016-10-05 09:40:00,30.96,30.98,30.96,30.98,21272.0,27.1114,27.1289,27.1114,27.1289,21272.0
2016-10-05 09:45:00,30.99,31.01,30.99,31.0,44284.0,27.1377,27.1552,27.1377,27.1465,44284.0
2016-10-05 09:50:00,31.02,31.02,31.0,31.0,5348.0,27.164,27.164,27.1465,27.1465,5348.0
2016-10-05 09:55:00,30.98,30.99,30.97,30.99,18104.0,27.1289,27.1377,27.1202,27.1377,18104.0
2016-10-05 10:00:00,30.99,31.01,30.97,31.01,33520.0,27.1377,27.1552,27.1202,27.1552,33520.0
2016-10-05 10:05:00,31.02,31.06,31.02,31.06,36308.0,27.164,27.199,27.164,27.199,36308.0
2016-10-05 10:10:00,31.05,31.06,31.02,31.02,16724.0,27.1902,27.199,27.164,27.164,16724.0
2016-10-05 10:15:00,31.03,31.04,31.0,31.0,15556.0,27.1727,27.1815,27.1465,27.1465,15556.0
2016-10-05 10:20:00,30.99,31.0,30.98,30.99,53564.0,27.1377,27.1465,27.1289,27.1377,53564.0
2016-10-05 10:25:00,30.99,31.04,30.99,31.04,35832.0,27.1377,27.1815,27.1377,27.1815,35832.0
2016-10-05 10:30:00,31.03,31.05,31.01,31.03,13444.0,27.1727,27.1902,27.1552,27.1727,13444.0
2016-10-05 10:35:00,31.04,31.07,31.04,31.06,29724.0,27.1815,27.2078,27.1815,27.199,29724.0
2016-10-05 10:40:00,31.07,31.07,31.03,31.04,69520.0,27.2078,27.2078,27.1727,27.1815,69520.0
2016-10-05 10:45:00,31.05,31.07,31.04,31.04,8844.0,27.1902,27.2078,27.1815,27.1815,8844.0
2016-10-05 10:50:00,31.05,31.06,31.04,31.05,22624.0,27.1902,27.199,27.1815,27.1902,22624.0
2016-10-05 10:55:00,31.06,31.06,31.05,31.06,29956.0,27.199,27.199,27.1902,27.199,29956.0
2016-10-05 11:00:00,31.06,31.06,31.04,31.06,36508.0,27.199,27.199,27.1815,27.199,36508.0
2016-10-05 11:05:00,31.06,31.07,31.05,31.07,33608.0,27.199,27.2078,27.1902,27.2078,33608.0
2016-10-05 11:10:00,31.08,31.09,31.06,31.07,27740.0,27.2165,27.2253,27.199,27.2078,27740.0
2016-10-05 11:15:00,31.06,31.08,31.06,31.06,24684.0,27.199,27.2165,27.199,27.199,24684.0
2016-10-05 11:20:00,31.06,31.07,31.05,31.07,55216.0,27.199,27.2078,27.1902,27.2078,55216.0
2016-10-05 11:25:00,31.07,31.09,31.07,31.09,61880.0,27.2078,27.2253,27.2078,27.2253,61880.0
2016-10-05 11:30:00,31.09,31.11,31.09,31.1,53340.0,27.2253,27.2428,27.2253,27.234,53340.0
2016-10-05 11:35:00,31.1,31.1,31.09,31.09,45788.0,27.234,27.234,27.2253,27.2253,45788.0
2016-10-05 11:40:00,31.09,31.11,31.09,31.1,166900.0,27.2253,27.2428,27.2253,27.234,166900.0
2016-10-05 11:45:00,31.1,31.13,31.1,31.13,77500.0,27.234,27.2603,27.234,27.2603,77500.0
2016-10-05 11:50:00,31.13,31.13,31.11,31.12,21984.0,27.2603,27.2603,27.2428,27.2515,21984.0
2016-10-05 11:55:00,31.12,31.14,31.11,31.12,23376.0,27.2515,27.2691,27.2428,27.2515,23376.0
2016-10-05 12:00:00,31.13,31.15,31.13,31.14,15368.0,27.2603,27.2778,27.2603,27.2691,15368.0
2016-10-05 12:05:00,31.14,31.16,31.13,31.13,47804.0,27.2691,27.2866,27.2603,27.2603,47804.0
2016-10-05 12:10:00,31.14,31.15,31.13,31.14,34712.0,27.2691,27.2778,27.2603,27.2691,34712.0
2016-10-05 12:15:00,31.14,31.14,31.13,31.14,34688.0,27.2691,27.2691,27.2603,27.2691,34688.0
2016-10-05 12:20:00,31.13,31.13,31.12,31.13,20400.0,27.2603,27.2603,27.2515,27.2603,20400.0
2016-10-05 12:25:00,31.13,31.14,31.12,31.13,12796.0,27.2603,27.2691,27.2515,27.2603,12796.0
2016-10-05 12:30:00,31.13,31.14,31.13,31.13,36848.0,27.2603,27.2691,27.2603,27.2603,36848.0
2016-10-05 12:35:00,31.13,31.13,31.12,31.13,42624.0,27.2603,27.2603,27.2515,27.2603,42624.0
2016-10-05 12:40:00,31.13,31.14,31.12,31.14,19232.0,27.2603,27.2691,27.2515,27.2691,19232.0
2016-10-05 12:45:00,31.14,31.14,31.13,31.14,37216.0,27.2691,27.2691,27.2603,27.2691,37216.0
2016-10-05 12:50:00,31.14,31.14,31.14,31.14,9560.0,27.2691,27.2691,27.2691,27.2691,9560.0
2016-10-05 12:55:00,31.14,31.14,31.13,31.14,20964.0,27.2691,27.2691,27.2603,27.2691,20964.0
2016-10-05 13:00:00,31.14,31.15,31.14,31.15,20432.0,27.2691,27.2778,27.2691,27.2778,20432.0
2016-10-05 13:05:00,31.15,31.15,31.13,31.13,54384.0,27.2778,27.2778,27.2603,27.2603,54384.0
2016-10-05 13:10:00,31.13,31.13,31.11,31.11,63660.0,27.2603,27.2603,27.2428,27.2428,63660.0
2016-10-05 13:15:00,31.11,31.12,31.11,31.12,13228.0,27.2428,27.2515,27.2428,27.2515,13228.0
2016-10-05 13:20:00,31.12,31.13,31.11,31.12,24976.0,27.2515,27.2603,27.2428,27.2515,24976.0
2016-10-05 13:25:00,31.12,31.12,31.11,31.12,40996.0,27.2515,27.2515,27.2428,27.2515,40996.0
2016-10-05 13:30:00,31.11,31.13,31.11,31.13,20100.0,27.2428,27.2603,27.2428,27.2603,20100.0
2016-10-05 13:35:00,31.13,31.14,31.12,31.14,28056.0,27.2603,27.2691,27.2515,27.2691,28056.0
2016-10-05 13:40:00,31.14,31.15,31.14,31.14,22588.0,27.2691,27.2778,27.2691,27.2691,22588.0
2016-10-05 13:45:00,31.15,31.15,31.13,31.14,17816.0,27.2778,27.2778,27.2603,27.2691,17816.0
2016-10-05 13:50:00,31.14,31.15,31.14,31.15,26776.0,27.2691,27.2778,27.2691,27.2778,26776.0
2016-10-05 13:55:00,31.15,31.15,31.13,31.13,18236.0,27.2778,27.2778,27.2603,27.2603,18236.0
2016-10-05 14:00:00,31.13,31.14,31.12,31.12,32916.0,27.2603,27.2691,27.2515,27.2515,32916.0
2016-10-05 14:05:00,31.11,31.11,31.09,31.1,24088.0,27.2428,27.2428,27.2253,27.234,24088.0
2016-10-05 14:10:00,31.09,31.1,31.08,31.09,35252.0,27.2253,27.234,27.2165,27.2253,35252.0
2016-10-05 14:15:00,31.09,31.1,31.09,31.09,65352.0,27.2253,27.234,27.2253,27.2253,65352.0
2016-10-05 14:20:00,31.09,31.1,31.08,31.09,48984.0,27.2253,27.234,27.2165,27.2253,48984.0
2016-10-05 14:25:00,31.08,31.09,31.07,31.07,31840.0,27.2165,27.2253,27.2078,27.2078,31840.0
2016-10-05 14:30:00,31.06,31.07,31.06,31.07,65636.0,27.199,27.2078,27.199,27.2078,65636.0
2016-10-05 14:35:00,31.06,31.06,31.05,31.06,21968.0,27.199,27.199,27.1902,27.199,21968.0
2016-10-05 14:40:00,31.06,31.08,31.06,31.06,28500.0,27.199,27.2165,27.199,27.199,28500.0
2016-10-05 14:45:00,31.07,31.07,31.06,31.07,31056.0,27.2078,27.2078,27.199,27.2078,31056.0
2016-10-05 14:50:00,31.07,31.07,31.06,31.06,21084.0,27.2078,27.2078,27.199,27.199,21084.0
2016-10-05 14:55:00,31.05,31.06,31.05,31.06,35544.0,27.1902,27.199,27.1902,27.199,35544.0
2016-10-05 15:00:00,31.06,31.08,31.06,31.08,25288.0,27.199,27.2165,27.199,27.2165,25288.0
2016-10-05 15:05:00,31.08,31.08,31.07,31.07,51056.0,27.2165,27.2165,27.2078,27.2078,51056.0
2016-10-05 15:10:00,31.07,31.07,31.06,31.06,29108.0,27.2078,27.2078,27.199,27.199,29108.0
2016-10-05 15:15:00,31.06,31.06,31.02,31.02,53996.0,27.199,27.199,27.164,27.164,53996.0
2016-10-05 15:20:00,31.02,31.02,30.99,31.0,55448.0,27.164,27.164,27.1377,27.1465,55448.0
2016-10-05 15:25:00,30.99,31.0,30.98,30.98,43276.0,27.1377,27.1465,27.1289,27.1289,43276.0
2016-10-05 15:30:00,30.98,31.0,30.97,31.0,51740.0,27.1289,27.1465,27.1202,27.1465,51740.0
2016-10-05 15:35:00,30.99,31.0,30.99,31.0,77008.0,27.1377,27.1465,27.1377,27.1465,77008.0
2016-10-05 15:40:00,31.0,31.02,30.99,31.02,57916.0,27.1465,27.164,27.1377,27.164,57916.0
2016-10-05 15:45:00,31.02,31.02,31.0,31.0,54356.0,27.164,27.164,27.1465,27.1465,54356.0
2016-10-05 15:50:00,31.02,31.02,30.99,31.0,168884.0,27.164,27.164,27.1377,27.1465,168884.0
2016-10-05 15:55:00,31.0,31.03,30.99,31.0,248720.0,27.1465,27.1727,27.1377,27.1465,248720.0
2016-10-06 09:30:00,30.94,30.98,30.86,30.86,72752.0,27.0939,27.1289,27.0239,27.0239,72752.0
2016-10-06 09:35:00,30.88,30.88,30.84,30.88,8472.0,27.0414,27.0414,27.0063,27.0414,8472.0
2016-10-06 09:40:00,30.86,30.89,30.85,30.85,20824.0,27.0239,27.0501,27.0151,27.0151,20824.0
2016-10-06 09:45:00,30.88,30.88,30.83,30.83,13192.0,27.0414,27.0414,26.9976,26.9976,13192.0
2016-10-06 09:50:00,30.84,30.84,30.79,30.79,25180.0,27.0063,27.0063,26.9626,26.9626,25180.0
2016-10-06 09:55:00,30.78,30.81,30.76,30.78,74248.0,26.9538,26.9801,26.9363,26.9538,74248.0
2016-10-06 10:00:00,30.8,30.81,30.77,30.81,11128.0,26.9713,26.9801,26.945,26.9801,11128.0
2016-10-06 10:05:00,30.79,30.8,30.75,30.77,82288.0,26.9626,26.9713,26.9275,26.945,82288.0
2016-10-06 10:10:00,30.79,30.8,30.79,30.79,2492.0,26.9626,26.9713,26.9626,26.9626,2492.0
2016-10-06 10:15:00,30.8,30.8,30.78,30.79,6600.0,26.9713,26.9713,26.9538,26.9626,6600.0
2016-10-06 10:20:00,30.78,30.81,30.77,30.81,13168.0,26.9538,26.9801,26.945,26.9801,13168.0
2016-10-06 10:25:00,30.81,30.83,30.79,30.83,21664.0,26.9801,26.9976,26.9626,26.9976,21664.0
2016-10-06 10:30:00,30.82,30.82,30.77,30.77,13328.0,26.9888,26.9888,26.945,26.945,13328.0
2016-10-06 10:35:00,30.78,30.81,30.78,30.8,26480.0,26.9538,26.9801,26.9538,26.9713,26480.0
2016-10-06 10:40:00,30.8,30.82,30.79,30.82,25868.0,26.9713,26.9888,26.9626,26.9888,25868.0
2016-10-06 10:45:00,30.83,30.83,30.8,30.82,28680.0,26.9976,26.9976,26.9713,26.9888,28680.0
2016-10-06 10:50:00,30.82,30.83,30.81,30.81,34896.0,26.9888,26.9976,26.9801,26.9801,34896.0
2016-10-06 10:55:00,30.81,30.83,30.8,30.82,29644.0,26.9801,26.9976,26.9713,26.9888,29644.0
2016-10-06 11:00:00,30.82,30.83,30.8,30.81,18088.0,26.9888,26.9976,26.9713,26.9801,18088.0
2016-10-06 11:05:00,30.81,30.81,30.76,30.76,19020.0,26.9801,26.9801,26.9363,26.9363,19020.0
2016-10-06 11:10:00,30.76,30.77,30.72,30.73,91772.0,26.9363,26.945,26.9013,26.91,91772.0
2016-10-06 11:15:00,30.72,30.73,30.71,30.72,116632.0,26.9013,26.91,26.8925,26.9013,116632.0
2016-10-06 11:20:00,30.72,30.75,30.71,30.75,49576.0,26.9013,26.9275,26.8925,26.9275,49576.0
2016-10-06 11:25:00,30.75,30.79,30.75,30.78,47112.0,26.9275,26.9626,26.9275,26.9538,47112.0
2016-10-06 11:30:00,30.8,30.8,30.76,30.77,22548.0,26.9713,26.9713,26.9363,26.945,22548.0
2016-10-06 11:35:00,30.77,30.78,30.76,30.78,19260.0,26.945,26.9538,26.9363,26.9538,19260.0
2016-10-06 11:40:00,30.78,30.78,30.77,30.78,41124.0,26.9538,26.9538,26.945,26.9538,41124.0
2016-10-06 11:45:00,30.78,30.87,30.78,30.85,59920.0,26.9538,27.0326,26.9538,27.0151,59920.0
2016-10-06 11:50:00,30.85,30.95,30.85,30.91,46608.0,27.0151,27.1027,27.0151,27.0676,46608.0
2016-10-06 11:55:00,30.91,30.93,30.91,30.92,67256.0,27.0676,27.0852,27.0676,27.0764,67256.0
2016-10-06 12:00:00,30.93,30.97,30.93,30.97,53012.0,27.0852,27.1202,27.0852,27.1202,53012.0
2016-10-06 12:05:00,30.96,30.98,30.94,30.94,45944.0,27.1114,27.1289,27.0939,27.0939,45944.0
2016-10-06 12:10:00,30.94,30.94,30.93,30.93,15188.0,27.0939,27.0939,27.0852,27.0852,15188.0
2016-10-06 12:15:00,30.94,30.95,30.93,30.95,17856.0,27.0939,27.1027,27.0852,27.1027,17856.0
2016-10-06 12:20:00,30.94,30.97,30.94,30.96,25976.0,27.0939,27.1202,27.0939,27.1114,25976.0
2016-10-06 12:25:00,30.96,30.98,30.95,30.96,25200.0,27.1114,27.1289,27.1027,27.1114,25200.0
2016-10-06 12:30:00,30.96,30.98,30.96,30.97,40508.0,27.1114,27.1289,27.1114,27.1202,40508.0
2016-10-06 12:35:00,30.97,30.97,30.94,30.95,25180.0,27.1202,27.1202,27.0939,27.1027,25180.0
2016-10-06 12:40:00,30.94,30.96,30.94,30.94,39896.0,27.0939,27.1114,27.0939,27.0939,39896.0
2016-10-06 12:45:00,30.95,30.96,30.95,30.96,24308.0,27.1027,27.1114,27.1027,27.1114,24308.0
2016-10-06 12:50:00,30.96,30.96,30.95,30.96,21064.0,27.1114,27.1114,27.1027,27.1114,21064.0
2016-10-06 12:55:00,30.97,30.97,30.94,30.94,22336.0,27.1202,27.1202,27.0939,27.0939,22336.0
2016-10-06 13:00:00,30.94,30.95,30.94,30.94,10636.0,27.0939,27.1027,27.0939,27.0939,10636.0
2016-10-06 13:05:00,30.93,30.96,30.93,30.95,31284.0,27.0852,27.1114,27.0852,27.1027,31284.0
2016-10-06 13:10:00,30.95,30.95,30.94,30.94,28240.0,27.1027,27.1027,27.0939,27.0939,28240.0
2016-10-06 13:15:00,30.95,30.95,30.93,30.94,22716.0,27.1027,27.1027,27.0852,27.0939,22716.0
2016-10-06 13:20:00,30.95,30.95,30.94,30.95,16236.0,27.1027,27.1027,27.0939,27.1027,16236.0
2016-10-06 13:25:00,30.94,30.95,30.94,30.95,27648.0,27.0939,27.1027,27.0939,27.1027,27648.0
2016-10-06 13:30:00,30.95,30.97,30.95,30.97,26844.0,27.1027,27.1202,27.1027,27.1202,26844.0
2016-10-06 13:35:00,30.96,30.96,30.94,30.94,20972.0,27.1114,27.1114,27.0939,27.0939,20972.0
2016-10-06 13:40:00,30.95,30.95,30.93,30.93,69756.0,27.1027,27.1027,27.0852,27.0852,69756.0
2016-10-06 13:45:00,30.94,30.96,30.94,30.95,119720.0,27.0939,27.1114,27.0939,27.1027,119720.0
2016-10-06 13:50:00,30.95,30.98,30.94,30.98,50840.0,27.1027,27.1289,27.0939,27.1289,50840.0
2016-10-06 13:55:00,30.98,30.98,30.95,30.96,55424.0,27.1289,27.1289,27.1027,27.1114,55424.0
2016-10-06 14:00:00,30.96,30.97,30.96,30.97,30240.0,27.1114,27.1202,27.1114,27.1202,30240.0
2016-10-06 14:05:00,30.97,30.98,30.96,30.96,32100.0,27.1202,27.1289,27.1114,27.1114,32100.0
2016-10-06 14:10:00,30.96,30.98,30.96,30.98,21412.0,27.1114,27.1289,27.1114,27.1289,21412.0
2016-10-06 14:15:00,30.98,30.98,30.96,30.97,21160.0,27.1289,27.1289,27.1114,27.1202,21160.0
2016-10-06 14:20:00,30.97,31.0,30.97,30.99,206860.0,27.1202,27.1465,27.1202,27.1377,206860.0
2016-10-06 14:25:00,30.99,31.02,30.99,31.0,83168.0,27.1377,27.164,27.1377,27.1465,83168.0
2016-10-06 14:30:00,31.0,31.0,30.99,31.0,40672.0,27.1465,27.1465,27.1377,27.1465,40672.0
2016-10-06 14:35:00,31.0,31.0,30.97,30.98,24552.0,27.1465,27.1465,27.1202,27.1289,24552.0
2016-10-06 14:40:00,30.98,30.99,30.97,30.98,55296.0,27.1289,27.1377,27.1202,27.1289,55296.0
2016-10-06 14:45:00,30.98,30.98,30.95,30.96,24136.0,27.1289,27.1289,27.1027,27.1114,24136.0
2016-10-06 14:50:00,30.96,30.98,30.96,30.98,44260.0,27.1114,27.1289,27.1114,27.1289,44260.0
2016-10-06 14:55:00,30.97,30.98,30.96,30.96,37536.0,27.1202,27.1289,27.1114,27.1114,37536.0
2016-10-06 15:00:00,30.97,30.99,30.97,30.99,56952.0,27.1202,27.1377,27.1202,27.1377,56952.0
2016-10-06 15:05:00,30.99,31.0,30.99,30.99,41028.0,27.1377,27.1465,27.1377,27.1377,41028.0
2016-10-06 15:10:00,30.99,30.99,30.98,30.99,61544.0,27.1377,27.1377,27.1289,27.1377,61544.0
2016-10-06 15:15:00,30.99,31.0,30.97,30.97,59676.0,27.1377,27.1465,27.1202,27.1202,59676.0
2016-10-06 15:20:00,30.98,30.98,30.97,30.98,33060.0,27.1289,27.1289,27.1202,27.1289,33060.0
2016-10-06 15:25:00,30.98,30.99,30.98,30.98,18056.0,27.1289,27.1377,27.1289,27.1289,18056.0
2016-10-06 15:30:00,30.98,30.99,30.97,30.99,42268.0,27.1289,27.1377,27.1202,27.1377,42268.0
2016-10-06 15:35:00,30.99,30.99,30.98,30.99,32364.0,27.1377,27.1377,27.1289,27.1377,32364.0
2016-10-06 15:40:00,30.99,30.99,30.98,30.98,11428.0,27.1377,27.1377,27.1289,27.1289,11428.0
2016-10-06 15:45:00,30.98,31.0,30.98,30.99,12820.0,27.1289,27.1465,27.1289,27.1377,12820.0
2016-10-06 15:50:00,30.99,31.0,30.99,31.0,23828.0,27.1377,27.1465,27.1377,27.1465,23828.0
2016-10-06 15:55:00,30.99,31.0,30.98,30.99,124132.0,27.1377,27.1465,27.1289,27.1377,124132.0
2016-10-07 09:30:00,31.01,31.1,31.01,31.01,66556.0,27.1552,27.234,27.1552,27.1552,66556.0
2016-10-07 09:35:00,31.0,31.01,30.94,30.97,41024.0,27.1465,27.1552,27.0939,27.1202,41024.0
2016-10-07 09:40:00,30.96,30.98,30.89,30.89,34580.0,27.1114,27.1289,27.0501,27.0501,34580.0
2016-10-07 09:45:00,30.89,30.91,30.83,30.83,16204.0,27.0501,27.0676,26.9976,26.9976,16204.0
2016-10-07 09:50:00,30.85,30.9,30.85,30.88,15660.0,27.0151,27.0589,27.0151,27.0414,15660.0
2016-10-07 09:55:00,30.89,30.89,30.86,30.86,10108.0,27.0501,27.0501,27.0239,27.0239,10108.0
2016-10-07 10:00:00,30.87,30.9,30.86,30.89,29628.0,27.0326,27.0589,27.0239,27.0501,29628.0
2016-10-07 10:05:00,30.88,30.92,30.88,30.92,29076.0,27.0414,27.0764,27.0414,27.0764,29076.0
2016-10-07 10:10:00,30.91,30.94,30.91,30.93,35892.0,27.0676,27.0939,27.0676,27.0852,35892.0
2016-10-07 10:15:00,30.94,30.94,30.9,30.91,37328.0,27.0939,27.0939,27.0589,27.0676,37328.0
2016-10-07 10:20:00,30.9,30.92,30.89,30.92,22700.0,27.0589,27.0764,27.0501,27.0764,22700.0
2016-10-07 10:25:00,30.92,30.93,30.91,30.92,14488.0,27.0764,27.0852,27.0676,27.0764,14488.0
2016-10-07 10:30:00,30.92,30.92,30.87,30.88,40708.0,27.0764,27.0764,27.0326,27.0414,40708.0
2016-10-07 10:35:00,30.88,30.93,30.86,30.93,48144.0,27.0414,27.0852,27.0239,27.0852,48144.0
2016-10-07 10:40:00,30.93,30.93,30.9,30.9,17784.0,27.0852,27.0852,27.0589,27.0589,17784.0
2016-10-07 10:45:00,30.89,30.89,30.87,30.89,20336.0,27.0501,27.0501,27.0326,27.0501,20336.0
2016-10-07 10:50:00,30.89,30.9,30.88,30.88,140172.0,27.0501,27.0589,27.0414,27.0414,140172.0
2016-10-07 10:55:00,30.87,30.87,30.86,30.86,11752.0,27.0326,27.0326,27.0239,27.0239,11752.0
2016-10-07 11:00:00,30.85,30.86,30.83,30.85,62204.0,27.0151,27.0239,26.9976,27.0151,62204.0
2016-10-07 11:05:00,30.84,30.86,30.84,30.85,52572.0,27.0063,27.0239,27.0063,27.0151,52572.0
2016-10-07 11:10:00,30.86,30.86,30.83,30.84,39292.0,27.0239,27.0239,26.9976,27.0063,39292.0
2016-10-07 11:15:00,30.84,30.86,30.84,30.86,12684.0,27.0063,27.0239,27.0063,27.0239,12684.0
2016-10-07 11:20:00,30.85,30.86,30.83,30.83,29780.0,27.0151,27.0239,26.9976,26.9976,29780.0
2016-10-07 11:25:00,30.82,30.83,30.82,30.83,42280.0,26.9888,26.9976,26.9888,26.9976,42280.0
2016-10-07 11:30:00,30.83,30.83,30.76,30.76,57028.0,26.9976,26.9976,26.9363,26.9363,57028.0
2016-10-07 11:35:00,30.75,30.75,30.71,30.72,114304.0,26.9275,26.9275,26.8925,26.9013,114304.0
2016-10-07 11:40:00,30.72,30.72,30.65,30.65,130308.0,26.9013,26.9013,26.84,26.84,130308.0
2016-10-07 11:45:00,30.65,30.65,30.59,30.61,108732.0,26.84,26.84,26.7874,26.8049,108732.0
2016-10-07 11:50:00,30.61,30.65,30.59,30.65,46100.0,26.8049,26.84,26.7874,26.84,46100.0
2016-10-07 11:55:00,30.65,30.66,30.64,30.64,10728.0,26.84,26.8487,26.8312,26.8312,10728.0
2016-10-07 12:00:00,30.63,30.7,30.63,30.66,72332.0,26.8224,26.8837,26.8224,26.8487,72332.0
2016-10-07 12:05:00,30.66,30.67,30.62,30.67,40012.0,26.8487,26.8575,26.8137,26.8575,40012.0
2016-10-07 12:10:00,30.66,30.68,30.63,30.67,20404.0,26.8487,26.8662,26.8224,26.8575,20404.0
2016-10-07 12:15:00,30.66,30.66,30.6,30.61,274052.0,26.8487,26.8487,26.7962,26.8049,274052.0
2016-10-07 12:20:00,30.62,30.64,30.61,30.61,33600.0,26.8137,26.8312,26.8049,26.8049,33600.0
2016-10-07 12:25:00,30.63,30.67,30.63,30.66,13780.0,26.8224,26.8575,26.8224,26.8487,13780.0
2016-10-07 12:30:00,30.66,30.66,30.63,30.63,32724.0,26.8487,26.8487,26.8224,26.8224,32724.0
2016-10-07 12:35:00,30.63,30.63,30.61,30.63,27904.0,26.8224,26.8224,26.8049,26.8224,27904.0
2016-10-07 12:40:00,30.63,30.63,30.61,30.62,30152.0,26.8224,26.8224,26.8049,26.8137,30152.0
2016-10-07 12:45:00,30.61,30.67,30.61,30.67,20640.0,26.8049,26.8575,26.8049,26.8575,20640.0
2016-10-07 12:50:00,30.66,30.67,30.65,30.65,41560.0,26.8487,26.8575,26.84,26.84,41560.0
2016-10-07 12:55:00,30.65,30.68,30.65,30.68,9436.0,26.84,26.8662,26.84,26.8662,9436.0
2016-10-07 13:00:00,30.67,30.67,30.63,30.64,40020.0,26.8575,26.8575,26.8224,26.8312,40020.0
2016-10-07 13:05:00,30.65,30.65,30.64,30.65,40340.0,26.84,26.84,26.8312,26.84,40340.0
2016-10-07 13:10:00,30.66,30.66,30.61,30.62,79724.0,26.8487,26.8487,26.8049,26.8137,79724.0
2016-10-07 13:15:00,30.61,30.63,30.6,30.62,68324.0,26.8049,26.8224,26.7962,26.8137,68324.0
2016-10-07 13:20:00,30.63,30.65,30.62,30.63,17300.0,26.8224,26.84,26.8137,26.8224,17300.0
2016-10-07 13:25:00,30.63,30.7,30.63,30.7,49232.0,26.8224,26.8837,26.8224,26.8837,49232.0
2016-10-07 13:30:00,30.7,30.73,30.69,30.73,43576.0,26.8837,26.91,26.875,26.91,43576.0
2016-10-07 13:35:00,30.73,30.77,30.73,30.76,56256.0,26.91,26.945,26.91,26.9363,56256.0
2016-10-07 13:40:00,30.77,30.8,30.77,30.77,30328.0,26.945,26.9713,26.945,26.945,30328.0
2016-10-07 13:45:00,30.79,30.79,30.78,30.78,23872.0,26.9626,26.9626,26.9538,26.9538,23872.0
2016-10-07 13:50:00,30.78,30.78,30.76,30.77,22656.0,26.9538,26.9538,26.9363,26.945,22656.0
2016-10-07 13:55:00,30.76,30.77,30.75,30.76,6516.0,26.9363,26.945,26.9275,26.9363,6516.0
2016-10-07 14:00:00,30.77,30.78,30.75,30.75,62664.0,26.945,26.9538,26.9275,26.9275,62664.0
2016-10-07 14:05:00,30.75,30.76,30.74,30.75,24472.0,26.9275,26.9363,26.9188,26.9275,24472.0
2016-10-07 14:10:00,30.75,30.8,30.75,30.79,32188.0,26.9275,26.9713,26.9275,26.9626,32188.0
2016-10-07 14:15:00,30.78,30.78,30.75,30.75,45704.0,26.9538,26.9538,26.9275,26.9275,45704.0
2016-10-07 14:20:00,30.76,30.77,30.76,30.77,15496.0,26.9363,26.945,26.9363,26.945,15496.0
2016-10-07 14:25:00,30.77,30.78,30.76,30.77,49980.0,26.945,26.9538,26.9363,26.945,49980.0
2016-10-07 14:30:00,30.77,30.78,30.77,30.78,64420.0,26.945,26.9538,26.945,26.9538,64420.0
2016-10-07 14:35:00,30.77,30.78,30.76,30.77,52944.0,26.945,26.9538,26.9363,26.945,52944.0
2016-10-07 14:40:00,30.77,30.77,30.75,30.75,82848.0,26.945,26.945,26.9275,26.9275,82848.0
2016-10-07 14:45:00,30.76,30.77,30.75,30.75,72620.0,26.9363,26.945,26.9275,26.9275,72620.0
2016-10-07 14:50:00,30.75,30.77,30.75,30.75,53448.0,26.9275,26.945,26.9275,26.9275,53448.0
2016-10-07 14:55:00,30.76,30.79,30.75,30.76,52284.0,26.9363,26.9626,26.9275,26.9363,52284.0
2016-10-07 15:00:00,30.76,30.78,30.75,30.76,73460.0,26.9363,26.9538,26.9275,26.9363,73460.0
2016-10-07 15:05:00,30.76,30.77,30.75,30.75,84276.0,26.9363,26.945,26.9275,26.9275,84276.0
2016-10-07 15:10:00,30.75,30.76,30.75,30.75,101360.0,26.9275,26.9363,26.9275,26.9275,101360.0
2016-10-07 15:15:00,30.75,30.75,30.74,30.74,137144.0,26.9275,26.9275,26.9188,26.9188,137144.0
2016-10-07 15:20:00,30.74,30.76,30.74,30.76,61416.0,26.9188,26.9363,26.9188,26.9363,61416.0
2016-10-07 15:25:00,30.76,30.78,30.75,30.78,93320.0,26.9363,26.9538,26.9275,26.9538,93320.0
2016-10-07 15:30:00,30.78,30.78,30.76,30.76,90732.0,26.9538,26.9538,26.9363,26.9363,90732.0
2016-10-07 15:35:00,30.76,30.78,30.76,30.77,58928.0,26.9363,26.9538,26.9363,26.945,58928.0
2016-10-07 15:40:00,30.77,30.78,30.75,30.75,62004.0,26.945,26.9538,26.9275,26.9275,62004.0
2016-10-07 15:45:00,30.75,30.77,30.75,30.76,126444.0,26.9275,26.945,26.9275,26.9363,126444.0
2016-10-07 15:50:00,30.77,30.78,30.75,30.76,97392.0,26.945,26.9538,26.9275,26.9363,97392.0
2016-10-07 15:55:00,30.77,30.79,30.74,30.74,298892.0,26.945,26.9626,26.9188,26.9188,298892.0
2016-10-10 09:30:00,30.91,31.05,30.89,31.04,58280.0,27.0676,27.1902,27.0501,27.1815,58280.0
2016-10-10 09:35:00,31.07,31.11,31.05,31.1,32220.0,27.2078,27.2428,27.1902,27.234,32220.0
2016-10-10 09:40:00,31.12,31.16,31.11,31.14,61004.0,27.2515,27.2866,27.2428,27.2691,61004.0
2016-10-10 09:45:00,31.15,31.16,31.14,31.15,18072.0,27.2778,27.2866,27.2691,27.2778,18072.0
2016-10-10 09:50:00,31.16,31.17,31.15,31.16,6704.0,27.2866,27.2953,27.2778,27.2866,6704.0
2016-10-10 09:55:00,31.16,31.19,31.16,31.16,27436.0,27.2866,27.3128,27.2866,27.2866,27436.0
2016-10-10 10:00:00,31.17,31.17,31.16,31.17,29600.0,27.2953,27.2953,27.2866,27.2953,29600.0
2016-10-10 10:05:00,31.16,31.18,31.16,31.16,57608.0,27.2866,27.3041,27.2866,27.2866,57608.0
2016-10-10 10:10:00,31.17,31.18,31.14,31.14,15232.0,27.2953,27.3041,27.2691,27.2691,15232.0
2016-10-10 10:15:00,31.14,31.17,31.14,31.16,20844.0,27.2691,27.2953,27.2691,27.2866,20844.0
2016-10-10 10:20:00,31.16,31.17,31.13,31.13,39068.0,27.2866,27.2953,27.2603,27.2603,39068.0
2016-10-10 10:25:00,31.13,31.14,31.11,31.12,33084.0,27.2603,27.2691,27.2428,27.2515,33084.0
2016-10-10 10:30:00,31.14,31.15,31.13,31.14,27760.0,27.2691,27.2778,27.2603,27.2691,27760.0
2016-10-10 10:35:00,31.15,31.15,31.14,31.15,19808.0,27.2778,27.2778,27.2691,27.2778,19808.0
2016-10-10 10:40:00,31.15,31.16,31.15,31.15,21200.0,27.2778,27.2866,27.2778,27.2778,21200.0
2016-10-10 10:45:00,31.15,31.16,31.14,31.15,19660.0,27.2778,27.2866,27.2691,27.2778,19660.0
2016-10-10 10:50:00,31.15,31.15,31.14,31.14,27304.0,27.2778,27.2778,27.2691,27.2691,27304.0
2016-10-10 10:55:00,31.14,31.15,31.14,31.14,17896.0,27.2691,27.2778,27.2691,27.2691,17896.0
2016-10-10 11:00:00,31.15,31.15,31.11,31.11,27412.0,27.2778,27.2778,27.2428,27.2428,27412.0
2016-10-10 11:05:00,31.11,31.11,31.1,31.1,16208.0,27.2428,27.2428,27.234,27.234,16208.0
2016-10-10 11:10:00,31.11,31.11,31.1,31.11,18288.0,27.2428,27.2428,27.234,27.2428,18288.0
2016-10-10 11:15:00,31.11,31.11,31.1,31.11,8512.0,27.2428,27.2428,27.234,27.2428,8512.0
2016-10-10 11:20:00,31.1,31.13,31.09,31.13,29240.0,27.234,27.2603,27.2253,27.2603,29240.0
2016-10-10 11:25:00,31.12,31.12,31.11,31.11,14888.0,27.2515,27.2515,27.2428,27.2428,14888.0
2016-10-10 11:30:00,31.11,31.13,31.11,31.13,33112.0,27.2428,27.2603,27.2428,27.2603,33112.0
2016-10-10 11:35:00,31.13,31.14,31.11,31.11,10728.0,27.2603,27.2691,27.2428,27.2428,10728.0
2016-10-10 11:40:00,31.11,31.12,31.09,31.09,21668.0,27.2428,27.2515,27.2253,27.2253,21668.0
2016-10-10 11:45:00,31.09,31.11,31.09,31.11,19056.0,27.2253,27.2428,27.2253,27.2428,19056.0
2016-10-10 11:50:00,31.11,31.12,31.11,31.11,14888.0,27.2428,27.2515,27.2428,27.2428,14888.0
2016-10-10 11:55:00,31.11,31.11,31.09,31.1,21052.0,27.2428,27.2428,27.2253,27.234,21052.0
2016-10-10 12:00:00,31.1,31.11,31.1,31.1,26800.0,27.234,27.2428,27.234,27.234,26800.0
2016-10-10 12:05:00,31.1,31.11,31.1,31.11,20400.0,27.234,27.2428,27.234,27.2428,20400.0
2016-10-10 12:10:00,31.1,31.1,31.09,31.1,14480.0,27.234,27.234,27.2253,27.234,14480.0
2016-10-10 12:15:00,31.09,31.09,31.09,31.09,13916.0,27.2253,27.2253,27.2253,27.2253,13916.0
2016-10-10 12:20:00,31.09,31.09,31.08,31.08,57552.0,27.2253,27.2253,27.2165,27.2165,57552.0
2016-10-10 12:25:00,31.08,31.1,31.07,31.1,26596.0,27.2165,27.234,27.2078,27.234,26596.0
2016-10-10 12:30:00,31.1,31.11,31.1,31.11,27808.0,27.234,27.2428,27.234,27.2428,27808.0
2016-10-10 12:35:00,31.11,31.12,31.1,31.11,84340.0,27.2428,27.2515,27.234,27.2428,84340.0
2016-10-10 12:40:00,31.11,31.11,31.1,31.11,50988.0,27.2428,27.2428,27.234,27.2428,50988.0
2016-10-10 12:45:00,31.1,31.12,31.1,31.12,16184.0,27.234,27.2515,27.234,27.2515,16184.0
2016-10-10 12:50:00,31.12,31.12,31.11,31.11,14160.0,27.2515,27.2515,27.2428,27.2428,14160.0
2016-10-10 12:55:00,31.11,31.11,31.1,31.11,8768.0,27.2428,27.2428,27.234,27.2428,8768.0
2016-10-10 13:00:00,31.1,31.11,31.09,31.11,21204.0,27.234,27.2428,27.2253,27.2428,21204.0
2016-10-10 13:05:00,31.11,31.13,31.11,31.12,27196.0,27.2428,27.2603,27.2428,27.2515,27196.0
2016-10-10 13:10:00,31.13,31.13,31.12,31.12,11032.0,27.2603,27.2603,27.2515,27.2515,11032.0
2016-10-10 13:15:00,31.12,31.13,31.11,31.11,8628.0,27.2515,27.2603,27.2428,27.2428,8628.0
2016-10-10 13:20:00,31.11,31.12,31.1,31.1,16228.0,27.2428,27.2515,27.234,27.234,16228.0
2016-10-10 13:25:00,31.1,31.11,31.1,31.1,10580.0,27.234,27.2428,27.234,27.234,10580.0
2016-10-10 13:30:00,31.1,31.12,31.1,31.1,282244.0,27.234,27.2515,27.234,27.234,282244.0
2016-10-10 13:35:00,31.09,31.1,31.08,31.09,8056.0,27.2253,27.234,27.2165,27.2253,8056.0
2016-10-10 13:40:00,31.08,31.1,31.08,31.08,7400.0,27.2165,27.234,27.2165,27.2165,7400.0
2016-10-10 13:45:00,31.09,31.09,31.07,31.08,11288.0,27.2253,27.2253,27.2078,27.2165,11288.0
2016-10-10 13:50:00,31.09,31.1,31.08,31.09,16356.0,27.2253,27.234,27.2165,27.2253,16356.0
2016-10-10 13:55:00,31.09,31.1,31.09,31.09,19664.0,27.2253,27.234,27.2253,27.2253,19664.0
2016-10-10 14:00:00,31.1,31.1,31.09,31.09,9888.0,27.234,27.234,27.2253,27.2253,9888.0
2016-10-10 14:05:00,31.09,31.1,31.08,31.09,39904.0,27.2253,27.234,27.2165,27.2253,39904.0
2016-10-10 14:10:00,31.09,31.09,31.07,31.08,52516.0,27.2253,27.2253,27.2078,27.2165,52516.0
2016-10-10 14:15:00,31.08,31.09,31.07,31.08,22884.0,27.2165,27.2253,27.2078,27.2165,22884.0
2016-10-10 14:20:00,31.09,31.1,31.09,31.09,25752.0,27.2253,27.234,27.2253,27.2253,25752.0
2016-10-10 14:25:00,31.09,31.09,31.08,31.08,13808.0,27.2253,27.2253,27.2165,27.2165,13808.0
2016-10-10 14:30:00,31.08,31.08,31.06,31.08,16204.0,27.2165,27.2165,27.199,27.2165,16204.0
2016-10-10 14:35:00,31.08,31.09,31.08,31.09,28380.0,27.2165,27.2253,27.2165,27.2253,28380.0
2016-10-10 14:40:00,31.09,31.09,31.08,31.08,19152.0,27.2253,27.2253,27.2165,27.2165,19152.0
2016-10-10 14:45:00,31.08,31.09,31.07,31.08,28176.0,27.2165,27.2253,27.2078,27.2165,28176.0
2016-10-10 14:50:00,31.08,31.09,31.07,31.09,25684.0,27.2165,27.2253,27.2078,27.2253,25684.0
2016-10-10 14:55:00,31.08,31.08,31.07,31.07,40152.0,27.2165,27.2165,27.2078,27.2078,40152.0
2016-10-10 15:00:00,31.08,31.09,31.08,31.09,31524.0,27.2165,27.2253,27.2165,27.2253,31524.0
2016-10-10 15:05:00,31.09,31.1,31.08,31.09,19024.0,27.2253,27.234,27.2165,27.2253,19024.0
2016-10-10 15:10:00,31.09,31.09,31.06,31.07,11576.0,27.2253,27.2253,27.199,27.2078,11576.0
2016-10-10 15:15:00,31.07,31.08,31.07,31.07,34700.0,27.2078,27.2165,27.2078,27.2078,34700.0
2016-10-10 15:20:00,31.07,31.08,31.07,31.07,17080.0,27.2078,27.2165,27.2078,27.2078,17080.0
2016-10-10 15:25:00,31.07,31.09,31.07,31.08,27588.0,27.2078,27.2253,27.2078,27.2165,27588.0
2016-10-10 15:30:00,31.08,31.08,31.05,31.06,18556.0,27.2165,27.2165,27.1902,27.199,18556.0
2016-10-10 15:35:00,31.06,31.07,31.05,31.06,151676.0,27.199,27.2078,27.1902,27.199,151676.0
2016-10-10 15:40:00,31.06,31.08,31.05,31.07,24720.0,27.199,27.2165,27.1902,27.2078,24720.0
2016-10-10 15:45:00,31.07,31.08,31.06,31.07,11712.0,27.2078,27.2165,27.199,27.2078,11712.0
2016-10-10 15:50:00,31.07,31.07,31.06,31.07,28688.0,27.2078,27.2078,27.199,27.2078,28688.0
2016-10-10 15:55:00,31.06,31.08,31.05,31.07,50308.0,27.199,27.2165,27.1902,27.2078,50308.0
2016-10-11 09:30:00,31.0,31.06,30.91,30.92,74880.0,27.1465,27.199,27.0676,27.0764,74880.0
2016-10-11 09:35:00,30.92,30.93,30.88,30.9,41216.0,27.0764,27.0852,27.0414,27.0589,41216.0
2016-10-11 09:40:00,30.88,30.91,30.88,30.91,39936.0,27.0414,27.0676,27.0414,27.0676,39936.0
2016-10-11 09:45:00,30.89,30.91,30.85,30.87,22576.0,27.0501,27.0676,27.0151,27.0326,22576.0
2016-10-11 09:50:00,30.87,30.87,30.84,30.86,22016.0,27.0326,27.0326,27.0063,27.0239,22016.0
2016-10-11 09:55:00,30.86,30.9,30.86,30.9,58116.0,27.0239,27.0589,27.0239,27.0589,58116.0
2016-10-11 10:00:00,30.88,30.9,30.86,30.89,17876.0,27.0414,27.0589,27.0239,27.0501,17876.0
2016-10-11 10:05:00,30.88,30.91,30.87,30.91,8696.0,27.0414,27.0676,27.0326,27.0676,8696.0
2016-10-11 10:10:00,30.89,30.89,30.81,30.83,29972.0,27.0501,27.0501,26.9801,26.9976,29972.0
2016-10-11 10:15:00,30.82,30.82,30.79,30.8,191464.0,26.9888,26.9888,26.9626,26.9713,191464.0
2016-10-11 10:20:00,30.79,30.81,30.79,30.81,48240.0,26.9626,26.9801,26.9626,26.9801,48240.0
2016-10-11 10:25:00,30.81,30.82,30.79,30.81,24124.0,26.9801,26.9888,26.9626,26.9801,24124.0
2016-10-11 10:30:00,30.81,30.85,30.81,30.85,22236.0,26.9801,27.0151,26.9801,27.0151,22236.0
2016-10-11 10:35:00,30.84,30.87,30.83,30.87,19856.0,27.0063,27.0326,26.9976,27.0326,19856.0
2016-10-11 10:40:00,30.86,30.86,30.84,30.85,14240.0,27.0239,27.0239,27.0063,27.0151,14240.0
2016-10-11 10:45:00,30.85,30.85,30.81,30.83,22344.0,27.0151,27.0151,26.9801,26.9976,22344.0
2016-10-11 10:50:00,30.82,30.82,30.79,30.81,38320.0,26.9888,26.9888,26.9626,26.9801,38320.0
2016-10-11 10:55:00,30.79,30.8,30.76,30.76,109516.0,26.9626,26.9713,26.9363,26.9363,109516.0
2016-10-11 11:00:00,30.75,30.76,30.71,30.71,18852.0,26.9275,26.9363,26.8925,26.8925,18852.0
2016-10-11 11:05:00,30.72,30.72,30.69,30.69,58764.0,26.9013,26.9013,26.875,26.875,58764.0
2016-10-11 11:10:00,30.69,30.7,30.68,30.68,39192.0,26.875,26.8837,26.8662,26.8662,39192.0
2016-10-11 11:15:00,30.68,30.7,30.67,30.68,34556.0,26.8662,26.8837,26.8575,26.8662,34556.0
2016-10-11 11:20:00,30.68,30.68,30.64,30.66,51756.0,26.8662,26.8662,26.8312,26.8487,51756.0
2016-10-11 11:25:00,30.67,30.68,30.59,30.6,32952.0,26.8575,26.8662,26.7874,26.7962,32952.0
2016-10-11 11:30:00,30.6,30.63,30.6,30.62,55748.0,26.7962,26.8224,26.7962,26.8137,55748.0
2016-10-11 11:35:00,30.63,30.63,30.61,30.61,14228.0,26.8224,26.8224,26.8049,26.8049,14228.0
2016-10-11 11:40:00,30.61,30.64,30.6,30.64,47984.0,26.8049,26.8312,26.7962,26.8312,47984.0
2016-10-11 11:45:00,30.63,30.63,30.59,30.6,30176.0,26.8224,26.8224,26.7874,26.7962,30176.0
2016-10-11 11:50:00,30.59,30.59,30.53,30.57,109232.0,26.7874,26.7874,26.7349,26.7699,109232.0
2016-10-11 11:55:00,30.57,30.58,30.55,30.57,90096.0,26.7699,26.7787,26.7524,26.7699,90096.0
2016-10-11 12:00:00,30.56,30.59,30.56,30.59,85360.0,26.7612,26.7874,26.7612,26.7874,85360.0
2016-10-11 12:05:00,30.59,30.59,30.58,30.58,1504280.0,26.7874,26.7874,26.7787,26.7787,1504280.0
2016-10-11 12:10:00,30.57,30.58,30.56,30.57,31700.0,26.7699,26.7787,26.7612,26.7699,31700.0
2016-10-11 12:15:00,30.56,30.58,30.55,30.58,65604.0,26.7612,26.7787,26.7524,26.7787,65604.0
2016-10-11 12:20:00,30.59,30.59,30.58,30.58,18460.0,26.7874,26.7874,26.7787,26.7787,18460.0
2016-10-11 12:25:00,30.59,30.6,30.58,30.58,8584.0,26.7874,26.7962,26.7787,26.7787,8584.0
2016-10-11 12:30:00,30.59,30.6,30.58,30.58,15256.0,26.7874,26.7962,26.7787,26.7787,15256.0
2016-10-11 12:35:00,30.58,30.59,30.55,30.58,65424.0,26.7787,26.7874,26.7524,26.7787,65424.0
2016-10-11 12:40:00,30.59,30.63,30.59,30.63,11500.0,26.7874,26.8224,26.7874,26.8224,11500.0
2016-10-11 12:45:00,30.62,30.63,30.61,30.61,25684.0,26.8137,26.8224,26.8049,26.8049,25684.0
2016-10-11 12:50:00,30.61,30.61,30.59,30.59,120708.0,26.8049,26.8049,26.7874,26.7874,120708.0
2016-10-11 12:55:00,30.59,30.59,30.58,30.58,25948.0,26.7874,26.7874,26.7787,26.7787,25948.0
2016-10-11 13:00:00,30.58,30.58,30.55,30.57,41160.0,26.7787,26.7787,26.7524,26.7699,41160.0
2016-10-11 13:05:00,30.57,30.57,30.55,30.56,18040.0,26.7699,26.7699,26.7524,26.7612,18040.0
2016-10-11 13:10:00,30.56,30.56,30.53,30.53,11744.0,26.7612,26.7612,26.7349,26.7349,11744.0
2016-10-11 13:15:00,30.53,30.55,30.52,30.53,11504.0,26.7349,26.7524,26.7261,26.7349,11504.0
2016-10-11 13:20:00,30.53,30.56,30.53,30.56,142556.0,26.7349,26.7612,26.7349,26.7612,142556.0
2016-10-11 13:25:00,30.56,30.59,30.56,30.58,9984.0,26.7612,26.7874,26.7612,26.7787,9984.0
2016-10-11 13:30:00,30.58,30.58,30.54,30.57,54556.0,26.7787,26.7787,26.7436,26.7699,54556.0
2016-10-11 13:35:00,30.57,30.57,30.54,30.54,36532.0,26.7699,26.7699,26.7436,26.7436,36532.0
2016-10-11 13:40:00,30.55,30.55,30.54,30.55,13052.0,26.7524,26.7524,26.7436,26.7524,13052.0
2016-10-11 13:45:00,30.54,30.55,30.5,30.5,48972.0,26.7436,26.7524,26.7086,26.7086,48972.0
2016-10-11 13:50:00,30.5,30.51,30.47,30.47,324868.0,26.7086,26.7174,26.6823,26.6823,324868.0
2016-10-11 13:55:00,30.47,30.48,30.46,30.48,108080.0,26.6823,26.6911,26.6736,26.6911,108080.0
2016-10-11 14:00:00,30.47,30.49,30.47,30.48,37312.0,26.6823,26.6999,26.6823,26.6911,37312.0
2016-10-11 14:05:00,30.48,30.49,30.47,30.49,84224.0,26.6911,26.6999,26.6823,26.6999,84224.0
2016-10-11 14:10:00,30.5,30.5,30.47,30.49,49768.0,26.7086,26.7086,26.6823,26.6999,49768.0
2016-10-11 14:15:00,30.48,30.48,30.42,30.42,55888.0,26.6911,26.6911,26.6386,26.6386,55888.0
2016-10-11 14:20:00,30.42,30.43,30.4,30.43,67468.0,26.6386,26.6473,26.621,26.6473,67468.0
2016-10-11 14:25:00,30.42,30.45,30.42,30.44,41556.0,26.6386,26.6648,26.6386,26.6561,41556.0
2016-10-11 14:30:00,30.45,30.45,30.43,30.43,24428.0,26.6648,26.6648,26.6473,26.6473,24428.0
2016-10-11 14:35:00,30.43,30.45,30.42,30.43,69872.0,26.6473,26.6648,26.6386,26.6473,69872.0
2016-10-11 14:40:00,30.44,30.47,30.43,30.46,45464.0,26.6561,26.6823,26.6473,26.6736,45464.0
2016-10-11 14:45:00,30.46,30.5,30.46,30.5,30652.0,26.6736,26.7086,26.6736,26.7086,30652.0
2016-10-11 14:50:00,30.49,30.49,30.45,30.48,46492.0,26.6999,26.6999,26.6648,26.6911,46492.0
2016-10-11 14:55:00,30.48,30.5,30.47,30.47,28780.0,26.6911,26.7086,26.6823,26.6823,28780.0
2016-10-11 15:00:00,30.47,30.48,30.46,30.47,34248.0,26.6823,26.6911,26.6736,26.6823,34248.0
2016-10-11 15:05:00,30.47,30.47,30.44,30.46,164992.0,26.6823,26.6823,26.6561,26.6736,164992.0
2016-10-11 15:10:00,30.46,30.49,30.46,30.48,32584.0,26.6736,26.6999,26.6736,26.6911,32584.0
2016-10-11 15:15:00,30.48,30.52,30.47,30.52,29088.0,26.6911,26.7261,26.6823,26.7261,29088.0
2016-10-11 15:20:00,30.52,30.55,30.52,30.54,38700.0,26.7261,26.7524,26.7261,26.7436,38700.0
2016-10-11 15:25:00,30.55,30.55,30.51,30.52,59708.0,26.7524,26.7524,26.7174,26.7261,59708.0
2016-10-11 15:30:00,30.52,30.53,30.51,30.53,34060.0,26.7261,26.7349,26.7174,26.7349,34060.0
2016-10-11 15:35:00,30.53,30.53,30.5,30.52,29944.0,26.7349,26.7349,26.7086,26.7261,29944.0
2016-10-11 15:40:00,30.53,30.55,30.52,30.53,58500.0,26.7349,26.7524,26.7261,26.7349,58500.0
2016-10-11 15:45:00,30.53,30.55,30.53,30.55,25348.0,26.7349,26.7524,26.7349,26.7524,25348.0
2016-10-11 15:50:00,30.55,30.55,30.54,30.55,57852.0,26.7524,26.7524,26.7436,26.7524,57852.0
2016-10-11 15:55:00,30.55,30.57,30.54,30.55,41236.0,26.7524,26.7699,26.7436,26.7524,41236.0
2016-10-12 09:30:00,30.59,30.64,30.55,30.57,53904.0,26.7874,26.8312,26.7524,26.7699,53904.0
2016-10-12 09:35:00,30.53,30.56,30.47,30.49,24352.0,26.7349,26.7612,26.6823,26.6999,24352.0
2016-10-12 09:40:00,30.48,30.49,30.47,30.49,41056.0,26.6911,26.6999,26.6823,26.6999,41056.0
2016-10-12 09:45:00,30.47,30.52,30.47,30.52,7772.0,26.6823,26.7261,26.6823,26.7261,7772.0
2016-10-12 09:50:00,30.5,30.58,30.5,30.57,16444.0,26.7086,26.7787,26.7086,26.7699,16444.0
2016-10-12 09:55:00,30.59,30.65,30.59,30.65,25148.0,26.7874,26.84,26.7874,26.84,25148.0
2016-10-12 10:00:00,30.65,30.67,30.63,30.66,37220.0,26.84,26.8575,26.8224,26.8487,37220.0
2016-10-12 10:05:00,30.66,30.66,30.61,30.61,28076.0,26.8487,26.8487,26.8049,26.8049,28076.0
2016-10-12 10:10:00,30.62,30.63,30.6,30.61,9264.0,26.8137,26.8224,26.7962,26.8049,9264.0
2016-10-12 10:15:00,30.61,30.65,30.61,30.63,25756.0,26.8049,26.84,26.8049,26.8224,25756.0
2016-10-12 10:20:00,30.63,30.65,30.62,30.63,28148.0,26.8224,26.84,26.8137,26.8224,28148.0
2016-10-12 10:25:00,30.63,30.69,30.63,30.67,33916.0,26.8224,26.875,26.8224,26.8575,33916.0
2016-10-12 10:30:00,30.67,30.67,30.63,30.64,12808.0,26.8575,26.8575,26.8224,26.8312,12808.0
2016-10-12 10:35:00,30.62,30.62,30.6,30.61,10000.0,26.8137,26.8137,26.7962,26.8049,10000.0
2016-10-12 10:40:00,30.6,30.61,30.6,30.61,84200.0,26.7962,26.8049,26.7962,26.8049,84200.0
2016-10-12 10:45:00,30.62,30.62,30.58,30.59,11168.0,26.8137,26.8137,26.7787,26.7874,11168.0
2016-10-12 10:50:00,30.56,30.56,30.54,30.56,13344.0,26.7612,26.7612,26.7436,26.7612,13344.0
2016-10-12 10:55:00,30.56,30.59,30.55,30.58,35828.0,26.7612,26.7874,26.7524,26.7787,35828.0
2016-10-12 11:00:00,30.59,30.63,30.58,30.63,62112.0,26.7874,26.8224,26.7787,26.8224,62112.0
2016-10-12 11:05:00,30.63,30.65,30.63,30.64,40036.0,26.8224,26.84,26.8224,26.8312,40036.0
2016-10-12 11:10:00,30.64,30.68,30.64,30.66,34424.0,26.8312,26.8662,26.8312,26.8487,34424.0
2016-10-12 11:15:00,30.66,30.66,30.64,30.64,15600.0,26.8487,26.8487,26.8312,26.8312,15600.0
2016-10-12 11:20:00,30.62,30.68,30.62,30.68,251592.0,26.8137,26.8662,26.8137,26.8662,251592.0
2016-10-12 11:25:00,30.68,30.73,30.68,30.73,49020.0,26.8662,26.91,26.8662,26.91,49020.0
2016-10-12 11:30:00,30.73,30.77,30.73,30.76,38420.0,26.91,26.945,26.91,26.9363,38420.0
2016-10-12 11:35:00,30.75,30.75,30.73,30.73,6980.0,26.9275,26.9275,26.91,26.91,6980.0
2016-10-12 11:40:00,30.73,30.73,30.7,30.7,24028.0,26.91,26.91,26.8837,26.8837,24028.0
2016-10-12 11:45:00,30.7,30.7,30.68,30.68,16636.0,26.8837,26.8837,26.8662,26.8662,16636.0
2016-10-12 11:50:00,30.68,30.68,30.66,30.67,6400.0,26.8662,26.8662,26.8487,26.8575,6400.0
2016-10-12 11:55:00,30.67,30.67,30.65,30.66,11220.0,26.8575,26.8575,26.84,26.8487,11220.0
2016-10-12 12:00:00,30.67,30.68,30.66,30.67,24144.0,26.8575,26.8662,26.8487,26.8575,24144.0
2016-10-12 12:05:00,30.68,30.68,30.65,30.67,21384.0,26.8662,26.8662,26.84,26.8575,21384.0
2016-10-12 12:10:00,30.67,30.68,30.67,30.68,23920.0,26.8575,26.8662,26.8575,26.8662,23920.0
2016-10-12 12:15:00,30.68,30.68,30.67,30.67,16900.0,26.8662,26.8662,26.8575,26.8575,16900.0
2016-10-12 12:20:00,30.67,30.7,30.67,30.69,24636.0,26.8575,26.8837,26.8575,26.875,24636.0
2016-10-12 12:25:00,30.7,30.7,30.68,30.68,22392.0,26.8837,26.8837,26.8662,26.8662,22392.0
2016-10-12 12:30:00,30.68,30.69,30.68,30.68,90380.0,26.8662,26.875,26.8662,26.8662,90380.0
2016-10-12 12:35:00,30.69,30.7,30.69,30.69,192172.0,26.875,26.8837,26.875,26.875,192172.0
2016-10-12 12:40:00,30.68,30.69,30.68,30.68,25212.0,26.8662,26.875,26.8662,26.8662,25212.0
2016-10-12 12:45:00,30.68,30.69,30.67,30.67,13604.0,26.8662,26.875,26.8575,26.8575,13604.0
2016-10-12 12:50:00,30.67,30.68,30.66,30.68,45776.0,26.8575,26.8662,26.8487,26.8662,45776.0
2016-10-12 12:55:00,30.67,30.67,30.65,30.65,6908.0,26.8575,26.8575,26.84,26.84,6908.0
2016-10-12 13:00:00,30.65,30.66,30.63,30.63,12296.0,26.84,26.8487,26.8224,26.8224,12296.0
2016-10-12 13:05:00,30.63,30.66,30.63,30.66,119776.0,26.8224,26.8487,26.8224,26.8487,119776.0
2016-10-12 13:10:00,30.66,30.67,30.64,30.66,65828.0,26.8487,26.8575,26.8312,26.8487,65828.0
2016-10-12 13:15:00,30.66,30.7,30.66,30.7,104764.0,26.8487,26.8837,26.8487,26.8837,104764.0
2016-10-12 13:20:00,30.7,30.7,30.68,30.69,34856.0,26.8837,26.8837,26.8662,26.875,34856.0
2016-10-12 13:25:00,30.69,30.7,30.69,30.7,20648.0,26.875,26.8837,26.875,26.8837,20648.0
2016-10-12 13:30:00,30.7,30.7,30.68,30.68,14216.0,26.8837,26.8837,26.8662,26.8662,14216.0
2016-10-12 13:35:00,30.67,30.67,30.65,30.65,19084.0,26.8575,26.8575,26.84,26.84,19084.0
2016-10-12 13:40:00,30.66,30.66,30.65,30.66,11856.0,26.8487,26.8487,26.84,26.8487,11856.0
2016-10-12 13:45:00,30.65,30.65,30.65,30.65,7748.0,26.84,26.84,26.84,26.84,7748.0
2016-10-12 13:50:00,30.64,30.65,30.64,30.65,13848.0,26.8312,26.84,26.8312,26.84,13848.0
2016-10-12 13:55:00,30.64,30.67,30.64,30.67,15456.0,26.8312,26.8575,26.8312,26.8575,15456.0
2016-10-12 14:00:00,30.66,30.69,30.62,30.63,12768.0,26.8487,26.875,26.8137,26.8224,12768.0
2016-10-12 14:05:00,30.62,30.66,30.62,30.65,13808.0,26.8137,26.8487,26.8137,26.84,13808.0
2016-10-12 14:10:00,30.67,30.7,30.66,30.7,43872.0,26.8575,26.8837,26.8487,26.8837,43872.0
2016-10-12 14:15:00,30.71,30.73,30.7,30.7,54992.0,26.8925,26.91,26.8837,26.8837,54992.0
2016-10-12 14:20:00,30.7,30.72,30.69,30.7,31924.0,26.8837,26.9013,26.875,26.8837,31924.0
2016-10-12 14:25:00,30.7,30.7,30.63,30.63,36284.0,26.8837,26.8837,26.8224,26.8224,36284.0
2016-10-12 14:30:00,30.64,30.65,30.63,30.64,30356.0,26.8312,26.84,26.8224,26.8312,30356.0
2016-10-12 14:35:00,30.65,30.66,30.64,30.65,16416.0,26.84,26.8487,26.8312,26.84,16416.0
2016-10-12 14:40:00,30.66,30.66,30.63,30.64,14476.0,26.8487,26.8487,26.8224,26.8312,14476.0
2016-10-12 14:45:00,30.63,30.63,30.62,30.63,14680.0,26.8224,26.8224,26.8137,26.8224,14680.0
2016-10-12 14:50:00,30.63,30.65,30.63,30.64,13416.0,26.8224,26.84,26.8224,26.8312,13416.0
2016-10-12 14:55:00,30.64,30.66,30.63,30.63,59712.0,26.8312,26.8487,26.8224,26.8224,59712.0
2016-10-12 15:00:00,30.62,30.62,30.61,30.61,12964.0,26.8137,26.8137,26.8049,26.8049,12964.0
2016-10-12 15:05:00,30.62,30.64,30.61,30.63,36632.0,26.8137,26.8312,26.8049,26.8224,36632.0
2016-10-12 15:10:00,30.63,30.63,30.62,30.63,13164.0,26.8224,26.8224,26.8137,26.8224,13164.0
2016-10-12 15:15:00,30.63,30.63,30.61,30.63,18092.0,26.8224,26.8224,26.8049,26.8224,18092.0
2016-10-12 15:20:00,30.63,30.63,30.61,30.61,49124.0,26.8224,26.8224,26.8049,26.8049,49124.0
2016-10-12 15:25:00,30.6,30.61,30.59,30.6,12988.0,26.7962,26.8049,26.7874,26.7962,12988.0
2016-10-12 15:30:00,30.59,30.59,30.55,30.56,25876.0,26.7874,26.7874,26.7524,26.7612,25876.0
2016-10-12 15:35:00,30.56,30.6,30.56,30.6,16248.0,26.7612,26.7962,26.7612,26.7962,16248.0
2016-10-12 15:40:00,30.59,30.61,30.59,30.6,18500.0,26.7874,26.8049,26.7874,26.7962,18500.0
2016-10-12 15:45:00,30.6,30.62,30.6,30.61,36708.0,26.7962,26.8137,26.7962,26.8049,36708.0
2016-10-12 15:50:00,30.61,30.62,30.59,30.61,58056.0,26.8049,26.8137,26.7874,26.8049,58056.0
2016-10-12 15:55:00,30.6,30.61,30.58,30.59,752032.0,26.7962,26.8049,26.7787,26.7874,752032.0
2016-10-13 09:30:00,30.4,30.4,30.35,30.37,66964.0,26.621,26.621,26.5773,26.5948,66964.0
2016-10-13 09:35:00,30.36,30.36,30.27,30.29,100888.0,26.586,26.586,26.5072,26.5247,100888.0
2016-10-13 09:40:00,30.27,30.27,30.21,30.24,19808.0,26.5072,26.5072,26.4547,26.4809,19808.0
2016-10-13 09:45:00,30.25,30.27,30.23,30.25,43448.0,26.4897,26.5072,26.4722,26.4897,43448.0
2016-10-13 09:50:00,30.25,30.25,30.18,30.18,34320.0,26.4897,26.4897,26.4284,26.4284,34320.0
2016-10-13 09:55:00,30.18,30.19,30.15,30.19,18076.0,26.4284,26.4371,26.4021,26.4371,18076.0
2016-10-13 10:00:00,30.18,30.18,30.14,30.15,10000.0,26.4284,26.4284,26.3934,26.4021,10000.0
2016-10-13 10:05:00,30.14,30.2,30.14,30.2,35012.0,26.3934,26.4459,26.3934,26.4459,35012.0
2016-10-13 10:10:00,30.19,30.21,30.18,30.21,22088.0,26.4371,26.4547,26.4284,26.4547,22088.0
2016-10-13 10:15:00,30.21,30.23,30.21,30.22,15020.0,26.4547,26.4722,26.4547,26.4634,15020.0
2016-10-13 10:20:00,30.21,30.25,30.21,30.24,16852.0,26.4547,26.4897,26.4547,26.4809,16852.0
2016-10-13 10:25:00,30.24,30.25,30.2,30.21,32648.0,26.4809,26.4897,26.4459,26.4547,32648.0
2016-10-13 10:30:00,30.21,30.25,30.17,30.25,24368.0,26.4547,26.4897,26.4196,26.4897,24368.0
2016-10-13 10:35:00,30.25,30.29,30.25,30.28,26124.0,26.4897,26.5247,26.4897,26.516,26124.0
2016-10-13 10:40:00,30.27,30.29,30.26,30.27,14156.0,26.5072,26.5247,26.4984,26.5072,14156.0
2016-10-13 10:45:00,30.27,30.27,30.19,30.21,25480.0,26.5072,26.5072,26.4371,26.4547,25480.0
2016-10-13 10:50:00,30.21,30.24,30.2,30.23,54088.0,26.4547,26.4809,26.4459,26.4722,54088.0
2016-10-13 10:55:00,30.23,30.27,30.23,30.27,8724.0,26.4722,26.5072,26.4722,26.5072,8724.0
2016-10-13 11:00:00,30.25,30.25,30.21,30.22,9340.0,26.4897,26.4897,26.4547,26.4634,9340.0
2016-10-13 11:05:00,30.23,30.26,30.22,30.25,56800.0,26.4722,26.4984,26.4634,26.4897,56800.0
2016-10-13 11:10:00,30.25,30.27,30.23,30.27,156124.0,26.4897,26.5072,26.4722,26.5072,156124.0
2016-10-13 11:15:00,30.28,30.33,30.28,30.33,8760.0,26.516,26.5597,26.516,26.5597,8760.0
2016-10-13 11:20:00,30.34,30.35,30.32,30.33,25488.0,26.5685,26.5773,26.551,26.5597,25488.0
2016-10-13 11:25:00,30.35,30.35,30.32,30.32,10692.0,26.5773,26.5773,26.551,26.551,10692.0
2016-10-13 11:30:00,30.33,30.36,30.32,30.34,10220.0,26.5597,26.586,26.551,26.5685,10220.0
2016-10-13 11:35:00,30.34,30.34,30.3,30.31,12760.0,26.5685,26.5685,26.5335,26.5422,12760.0
2016-10-13 11:40:00,30.3,30.33,30.3,30.33,8952.0,26.5335,26.5597,26.5335,26.5597,8952.0
2016-10-13 11:45:00,30.33,30.33,30.3,30.31,12296.0,26.5597,26.5597,26.5335,26.5422,12296.0
2016-10-13 11:50:00,30.31,30.31,30.29,30.3,88612.0,26.5422,26.5422,26.5247,26.5335,88612.0
2016-10-13 11:55:00,30.3,30.32,30.29,30.31,12012.0,26.5335,26.551,26.5247,26.5422,12012.0
2016-10-13 12:00:00,30.31,30.32,30.28,30.3,68012.0,26.5422,26.551,26.516,26.5335,68012.0
2016-10-13 12:05:00,30.3,30.32,30.29,30.31,15752.0,26.5335,26.551,26.5247,26.5422,15752.0
2016-10-13 12:10:00,30.32,30.32,30.3,30.32,17532.0,26.551,26.551,26.5335,26.551,17532.0
2016-10-13 12:15:00,30.33,30.33,30.3,30.31,10036.0,26.5597,26.5597,26.5335,26.5422,10036.0
2016-10-13 12:20:00,30.31,30.32,30.3,30.32,59768.0,26.5422,26.551,26.5335,26.551,59768.0
2016-10-13 12:25:00,30.31,30.32,30.3,30.31,7948.0,26.5422,26.551,26.5335,26.5422,7948.0
2016-10-13 12:30:00,30.31,30.32,30.3,30.31,11848.0,26.5422,26.551,26.5335,26.5422,11848.0
2016-10-13 12:35:00,30.32,30.38,30.32,30.37,16400.0,26.551,26.6035,26.551,26.5948,16400.0
2016-10-13 12:40:00,30.39,30.39,30.36,30.37,45480.0,26.6123,26.6123,26.586,26.5948,45480.0
2016-10-13 12:45:00,30.37,30.38,30.35,30.36,15476.0,26.5948,26.6035,26.5773,26.586,15476.0
2016-10-13 12:50:00,30.36,30.36,30.34,30.34,29416.0,26.586,26.586,26.5685,26.5685,29416.0
2016-10-13 12:55:00,30.35,30.35,30.33,30.34,20528.0,26.5773,26.5773,26.5597,26.5685,20528.0
2016-10-13 13:00:00,30.34,30.34,30.33,30.33,10820.0,26.5685,26.5685,26.5597,26.5597,10820.0
2016-10-13 13:05:00,30.33,30.34,30.33,30.34,35052.0,26.5597,26.5685,26.5597,26.5685,35052.0
2016-10-13 13:10:00,30.34,30.34,30.28,30.29,69588.0,26.5685,26.5685,26.516,26.5247,69588.0
2016-10-13 13:15:00,30.29,30.3,30.29,30.3,12176.0,26.5247,26.5335,26.5247,26.5335,12176.0
2016-10-13 13:20:00,30.29,30.31,30.29,30.3,18000.0,26.5247,26.5422,26.5247,26.5335,18000.0
2016-10-13 13:25:00,30.3,30.32,30.3,30.31,13516.0,26.5335,26.551,26.5335,26.5422,13516.0
2016-10-13 13:30:00,30.32,30.32,30.3,30.3,38696.0,26.551,26.551,26.5335,26.5335,38696.0
2016-10-13 13:35:00,30.31,30.31,30.28,30.31,104436.0,26.5422,26.5422,26.516,26.5422,104436.0
2016-10-13 13:40:00,30.3,30.32,30.3,30.32,17348.0,26.5335,26.551,26.5335,26.551,17348.0
2016-10-13 13:45:00,30.31,30.31,30.3,30.3,6248.0,26.5422,26.5422,26.5335,26.5335,6248.0
2016-10-13 13:50:00,30.31,30.35,30.31,30.34,7992.0,26.5422,26.5773,26.5422,26.5685,7992.0
2016-10-13 13:55:00,30.36,30.38,30.36,30.37,11412.0,26.586,26.6035,26.586,26.5948,11412.0
2016-10-13 14:00:00,30.38,30.4,30.36,30.39,25124.0,26.6035,26.621,26.586,26.6123,25124.0
2016-10-13 14:05:00,30.4,30.4,30.37,30.37,15728.0,26.621,26.621,26.5948,26.5948,15728.0
2016-10-13 14:10:00,30.37,30.37,30.35,30.35,16920.0,26.5948,26.5948,26.5773,26.5773,16920.0
2016-10-13 14:15:00,30.36,30.36,30.36,30.36,4020.0,26.586,26.586,26.586,26.586,4020.0
2016-10-13 14:20:00,30.37,30.39,30.37,30.37,36792.0,26.5948,26.6123,26.5948,26.5948,36792.0
2016-10-13 14:25:00,30.38,30.38,30.37,30.38,32036.0,26.6035,26.6035,26.5948,26.6035,32036.0
2016-10-13 14:30:00,30.39,30.41,30.38,30.4,21896.0,26.6123,26.6298,26.6035,26.621,21896.0
2016-10-13 14:35:00,30.4,30.4,30.38,30.39,29504.0,26.621,26.621,26.6035,26.6123,29504.0
2016-10-13 14:40:00,30.38,30.39,30.37,30.38,18032.0,26.6035,26.6123,26.5948,26.6035,18032.0
2016-10-13 14:45:00,30.38,30.4,30.38,30.4,13552.0,26.6035,26.621,26.6035,26.621,13552.0
2016-10-13 14:50:00,30.4,30.42,30.38,30.42,19884.0,26.621,26.6386,26.6035,26.6386,19884.0
2016-10-13 14:55:00,30.43,30.44,30.41,30.42,13584.0,26.6473,26.6561,26.6298,26.6386,13584.0
2016-10-13 15:00:00,30.41,30.41,30.38,30.39,21344.0,26.6298,26.6298,26.6035,26.6123,21344.0
2016-10-13 15:05:00,30.39,30.41,30.39,30.41,27736.0,26.6123,26.6298,26.6123,26.6298,27736.0
2016-10-13 15:10:00,30.41,30.42,30.41,30.41,11864.0,26.6298,26.6386,26.6298,26.6298,11864.0
2016-10-13 15:15:00,30.41,30.41,30.38,30.39,38364.0,26.6298,26.6298,26.6035,26.6123,38364.0
2016-10-13 15:20:00,30.39,30.4,30.38,30.39,14796.0,26.6123,26.621,26.6035,26.6123,14796.0
2016-10-13 15:25:00,30.38,30.38,30.34,30.34,44896.0,26.6035,26.6035,26.5685,26.5685,44896.0
2016-10-13 15:30:00,30.35,30.35,30.33,30.35,31696.0,26.5773,26.5773,26.5597,26.5773,31696.0
2016-10-13 15:35:00,30.34,30.35,30.34,30.34,21200.0,26.5685,26.5773,26.5685,26.5685,21200.0
2016-10-13 15:40:00,30.34,30.35,30.33,30.34,8984.0,26.5685,26.5773,26.5597,26.5685,8984.0
2016-10-13 15:45:00,30.33,30.35,30.32,30.33,37804.0,26.5597,26.5773,26.551,26.5597,37804.0
2016-10-13 15:50:00,30.33,30.33,30.29,30.29,30172.0,26.5597,26.5597,26.5247,26.5247,30172.0
2016-10-13 15:55:00,30.29,30.3,30.24,30.29,233668.0,26.5247,26.5335,26.4809,26.5247,233668.0
2016-10-14 09:30:00,30.43,30.44,30.34,30.36,411092.0,26.6473,26.6561,26.5685,26.586,411092.0
2016-10-14 09:35:00,30.38,30.43,30.38,30.43,99568.0,26.6035,26.6473,26.6035,26.6473,99568.0
2016-10-14 09:40:00,30.43,30.5,30.43,30.49,83436.0,26.6473,26.7086,26.6473,26.6999,83436.0
2016-10-14 09:45:00,30.49,30.54,30.49,30.54,39208.0,26.6999,26.7436,26.6999,26.7436,39208.0
2016-10-14 09:50:00,30.54,30.54,30.5,30.52,36288.0,26.7436,26.7436,26.7086,26.7261,36288.0
2016-10-14 09:55:00,30.53,30.55,30.5,30.5,93120.0,26.7349,26.7524,26.7086,26.7086,93120.0
2016-10-14 10:00:00,30.51,30.52,30.47,30.5,41300.0,26.7174,26.7261,26.6823,26.7086,41300.0
2016-10-14 10:05:00,30.51,30.53,30.47,30.48,27524.0,26.7174,26.7349,26.6823,26.6911,27524.0
2016-10-14 10:10:00,30.47,30.53,30.47,30.5,35392.0,26.6823,26.7349,26.6823,26.7086,35392.0
2016-10-14 10:15:00,30.51,30.54,30.51,30.54,35624.0,26.7174,26.7436,26.7174,26.7436,35624.0
2016-10-14 10:20:00,30.53,30.54,30.48,30.49,35024.0,26.7349,26.7436,26.6911,26.6999,35024.0
2016-10-14 10:25:00,30.5,30.5,30.44,30.45,23952.0,26.7086,26.7086,26.6561,26.6648,23952.0
2016-10-14 10:30:00,30.46,30.49,30.46,30.46,29436.0,26.6736,26.6999,26.6736,26.6736,29436.0
2016-10-14 10:35:00,30.47,30.5,30.47,30.48,34796.0,26.6823,26.7086,26.6823,26.6911,34796.0
2016-10-14 10:40:00,30.48,30.51,30.48,30.5,31048.0,26.6911,26.7174,26.6911,26.7086,31048.0
2016-10-14 10:45:00,30.5,30.51,30.45,30.45,39612.0,26.7086,26.7174,26.6648,26.6648,39612.0
2016-10-14 10:50:00,30.45,30.45,30.41,30.43,55964.0,26.6648,26.6648,26.6298,26.6473,55964.0
2016-10-14 10:55:00,30.42,30.43,30.39,30.4,35940.0,26.6386,26.6473,26.6123,26.621,35940.0
2016-10-14 11:00:00,30.39,30.4,30.31,30.32,82212.0,26.6123,26.621,26.5422,26.551,82212.0
2016-10-14 11:05:00,30.32,30.35,30.31,30.35,48740.0,26.551,26.5773,26.5422,26.5773,48740.0
2016-10-14 11:10:00,30.34,30.34,30.29,30.29,336076.0,26.5685,26.5685,26.5247,26.5247,336076.0
2016-10-14 11:15:00,30.29,30.33,30.29,30.33,54636.0,26.5247,26.5597,26.5247,26.5597,54636.0
2016-10-14 11:20:00,30.33,30.36,30.31,30.35,46192.0,26.5597,26.586,26.5422,26.5773,46192.0
2016-10-14 11:25:00,30.34,30.35,30.3,30.3,30000.0,26.5685,26.5773,26.5335,26.5335,30000.0
2016-10-14 11:30:00,30.28,30.28,30.25,30.28,76164.0,26.516,26.516,26.4897,26.516,76164.0
2016-10-14 11:35:00,30.28,30.32,30.28,30.31,62388.0,26.516,26.551,26.516,26.5422,62388.0
2016-10-14 11:40:00,30.31,30.31,30.29,30.29,76644.0,26.5422,26.5422,26.5247,26.5247,76644.0
2016-10-14 11:45:00,30.3,30.3,30.25,30.25,49296.0,26.5335,26.5335,26.4897,26.4897,49296.0
2016-10-14 11:50:00,30.25,30.28,30.25,30.25,26804.0,26.4897,26.516,26.4897,26.4897,26804.0
2016-10-14 11:55:00,30.24,30.28,30.23,30.23,78548.0,26.4809,26.516,26.4722,26.4722,78548.0
2016-10-14 12:00:00,30.23,30.27,30.22,30.27,139732.0,26.4722,26.5072,26.4634,26.5072,139732.0
2016-10-14 12:05:00,30.27,30.27,30.25,30.26,135620.0,26.5072,26.5072,26.4897,26.4984,135620.0
2016-10-14 12:10:00,30.26,30.27,30.22,30.26,137228.0,26.4984,26.5072,26.4634,26.4984,137228.0
2016-10-14 12:15:00,30.26,30.26,30.22,30.24,57308.0,26.4984,26.4984,26.4634,26.4809,57308.0
2016-10-14 12:20:00,30.23,30.26,30.23,30.24,57356.0,26.4722,26.4984,26.4722,26.4809,57356.0
2016-10-14 12:25:00,30.25,30.28,30.23,30.27,46928.0,26.4897,26.516,26.4722,26.5072,46928.0
2016-10-14 12:30:00,30.27,30.3,30.26,30.3,24264.0,26.5072,26.5335,26.4984,26.5335,24264.0
2016-10-14 12:35:00,30.29,30.31,30.29,30.3,18136.0,26.5247,26.5422,26.5247,26.5335,18136.0
2016-10-14 12:40:00,30.3,30.36,30.3,30.32,22336.0,26.5335,26.586,26.5335,26.551,22336.0
2016-10-14 12:45:00,30.32,30.32,30.28,30.29,38260.0,26.551,26.551,26.516,26.5247,38260.0
2016-10-14 12:50:00,30.29,30.29,30.27,30.29,19384.0,26.5247,26.5247,26.5072,26.5247,19384.0
2016-10-14 12:55:00,30.28,30.29,30.27,30.28,33872.0,26.516,26.5247,26.5072,26.516,33872.0
2016-10-14 13:00:00,30.28,30.28,30.24,30.25,48824.0,26.516,26.516,26.4809,26.4897,48824.0
2016-10-14 13:05:00,30.24,30.31,30.24,30.31,29248.0,26.4809,26.5422,26.4809,26.5422,29248.0
2016-10-14 13:10:00,30.31,30.31,30.27,30.27,20744.0,26.5422,26.5422,26.5072,26.5072,20744.0
2016-10-14 13:15:00,30.27,30.29,30.27,30.29,13188.0,26.5072,26.5247,26.5072,26.5247,13188.0
2016-10-14 13:20:00,30.29,30.33,30.28,30.3,14048.0,26.5247,26.5597,26.516,26.5335,14048.0
2016-10-14 13:25:00,30.3,30.31,30.29,30.3,20868.0,26.5335,26.5422,26.5247,26.5335,20868.0
2016-10-14 13:30:00,30.29,30.36,30.28,30.35,282208.0,26.5247,26.586,26.516,26.5773,282208.0
2016-10-14 13:35:00,30.35,30.35,30.31,30.34,67596.0,26.5773,26.5773,26.5422,26.5685,67596.0
2016-10-14 13:40:00,30.33,30.33,30.3,30.3,37208.0,26.5597,26.5597,26.5335,26.5335,37208.0
2016-10-14 13:45:00,30.31,30.32,30.28,30.3,37356.0,26.5422,26.551,26.516,26.5335,37356.0
2016-10-14 13:50:00,30.3,30.3,30.26,30.28,13760.0,26.5335,26.5335,26.4984,26.516,13760.0
2016-10-14 13:55:00,30.27,30.3,30.27,30.27,32600.0,26.5072,26.5335,26.5072,26.5072,32600.0
2016-10-14 14:00:00,30.26,30.28,30.25,30.28,39184.0,26.4984,26.516,26.4897,26.516,39184.0
2016-10-14 14:05:00,30.27,30.27,30.24,30.24,35976.0,26.5072,26.5072,26.4809,26.4809,35976.0
2016-10-14 14:10:00,30.23,30.25,30.23,30.24,34064.0,26.4722,26.4897,26.4722,26.4809,34064.0
2016-10-14 14:15:00,30.24,30.26,30.23,30.26,126324.0,26.4809,26.4984,26.4722,26.4984,126324.0
2016-10-14 14:20:00,30.26,30.29,30.26,30.29,31288.0,26.4984,26.5247,26.4984,26.5247,31288.0
2016-10-14 14:25:00,30.28,30.31,30.27,30.3,180256.0,26.516,26.5422,26.5072,26.5335,180256.0
2016-10-14 14:30:00,30.31,30.31,30.27,30.27,52712.0,26.5422,26.5422,26.5072,26.5072,52712.0
2016-10-14 14:35:00,30.28,30.29,30.27,30.28,31048.0,26.516,26.5247,26.5072,26.516,31048.0
2016-10-14 14:40:00,30.28,30.28,30.25,30.26,41440.0,26.516,26.516,26.4897,26.4984,41440.0
2016-10-14 14:45:00,30.26,30.27,30.25,30.26,29980.0,26.4984,26.5072,26.4897,26.4984,29980.0
2016-10-14 14:50:00,30.26,30.26,30.25,30.25,27112.0,26.4984,26.4984,26.4897,26.4897,27112.0
2016-10-14 14:55:00,30.25,30.26,30.23,30.24,34516.0,26.4897,26.4984,26.4722,26.4809,34516.0
2016-10-14 15:00:00,30.24,30.25,30.23,30.23,19568.0,26.4809,26.4897,26.4722,26.4722,19568.0
2016-10-14 15:05:00,30.23,30.27,30.23,30.27,40416.0,26.4722,26.5072,26.4722,26.5072,40416.0
2016-10-14 15:10:00,30.26,30.27,30.25,30.26,32860.0,26.4984,26.5072,26.4897,26.4984,32860.0
2016-10-14 15:15:00,30.25,30.27,30.25,30.25,70396.0,26.4897,26.5072,26.4897,26.4897,70396.0
2016-10-14 15:20:00,30.25,30.27,30.25,30.25,108220.0,26.4897,26.5072,26.4897,26.4897,108220.0
2016-10-14 15:25:00,30.26,30.27,30.25,30.26,27900.0,26.4984,26.5072,26.4897,26.4984,27900.0
2016-10-14 15:30:00,30.25,30.28,30.25,30.26,37260.0,26.4897,26.516,26.4897,26.4984,37260.0
2016-10-14 15:35:00,30.27,30.29,30.27,30.29,23464.0,26.5072,26.5247,26.5072,26.5247,23464.0
2016-10-14 15:40:00,30.29,30.3,30.28,30.28,32696.0,26.5247,26.5335,26.516,26.516,32696.0
2016-10-14 15:45:00,30.28,30.29,30.27,30.27,44588.0,26.516,26.5247,26.5072,26.5072,44588.0
2016-10-14 15:50:00,30.27,30.28,30.25,30.26,18448.0,26.5072,26.516,26.4897,26.4984,18448.0
2016-10-14 15:55:00,30.25,30.27,30.22,30.22,48192.0,26.4897,26.5072,26.4634,26.4634,48192.0
2016-10-17 09:30:00,30.25,30.3,30.25,30.29,54312.0,26.4897,26.5335,26.4897,26.5247,54312.0
2016-10-17 09:35:00,30.26,30.27,30.22,30.25,20260.0,26.4984,26.5072,26.4634,26.4897,20260.0
2016-10-17 09:40:00,30.25,30.29,30.24,30.24,47484.0,26.4897,26.5247,26.4809,26.4809,47484.0
2016-10-17 09:45:00,30.24,30.27,30.22,30.27,42072.0,26.4809,26.5072,26.4634,26.5072,42072.0
2016-10-17 09:50:00,30.28,30.3,30.22,30.23,38308.0,26.516,26.5335,26.4634,26.4722,38308.0
2016-10-17 09:55:00,30.23,30.25,30.22,30.24,28380.0,26.4722,26.4897,26.4634,26.4809,28380.0
2016-10-17 10:00:00,30.25,30.25,30.23,30.24,23340.0,26.4897,26.4897,26.4722,26.4809,23340.0
2016-10-17 10:05:00,30.23,30.25,30.2,30.25,35304.0,26.4722,26.4897,26.4459,26.4897,35304.0
2016-10-17 10:10:00,30.26,30.29,30.25,30.26,19152.0,26.4984,26.5247,26.4897,26.4984,19152.0
2016-10-17 10:15:00,30.27,30.28,30.25,30.26,16572.0,26.5072,26.516,26.4897,26.4984,16572.0
2016-10-17 10:20:00,30.26,30.32,30.25,30.31,76248.0,26.4984,26.551,26.4897,26.5422,76248.0
2016-10-17 10:25:00,30.33,30.34,30.32,30.32,27392.0,26.5597,26.5685,26.551,26.551,27392.0
2016-10-17 10:30:00,30.32,30.33,30.3,30.3,16660.0,26.551,26.5597,26.5335,26.5335,16660.0
2016-10-17 10:35:00,30.28,30.31,30.28,30.29,91484.0,26.516,26.5422,26.516,26.5247,91484.0
2016-10-17 10:40:00,30.29,30.3,30.27,30.28,17712.0,26.5247,26.5335,26.5072,26.516,17712.0
2016-10-17 10:45:00,30.27,30.28,30.22,30.22,31296.0,26.5072,26.516,26.4634,26.4634,31296.0
2016-10-17 10:50:00,30.22,30.24,30.2,30.21,23472.0,26.4634,26.4809,26.4459,26.4547,23472.0
2016-10-17 10:55:00,30.2,30.24,30.2,30.23,17560.0,26.4459,26.4809,26.4459,26.4722,17560.0
2016-10-17 11:00:00,30.23,30.24,30.22,30.22,11800.0,26.4722,26.4809,26.4634,26.4634,11800.0
2016-10-17 11:05:00,30.23,30.24,30.21,30.22,28092.0,26.4722,26.4809,26.4547,26.4634,28092.0
2016-10-17 11:10:00,30.22,30.25,30.22,30.24,13944.0,26.4634,26.4897,26.4634,26.4809,13944.0
2016-10-17 11:15:00,30.23,30.25,30.22,30.25,11628.0,26.4722,26.4897,26.4634,26.4897,11628.0
2016-10-17 11:20:00,30.24,30.25,30.23,30.23,23156.0,26.4809,26.4897,26.4722,26.4722,23156.0
2016-10-17 11:25:00,30.22,30.23,30.2,30.21,16992.0,26.4634,26.4722,26.4459,26.4547,16992.0
2016-10-17 11:30:00,30.22,30.25,30.21,30.25,44428.0,26.4634,26.4897,26.4547,26.4897,44428.0
2016-10-17 11:35:00,30.24,30.24,30.22,30.23,14120.0,26.4809,26.4809,26.4634,26.4722,14120.0
2016-10-17 11:40:00,30.25,30.26,30.24,30.25,15424.0,26.4897,26.4984,26.4809,26.4897,15424.0
2016-10-17 11:45:00,30.26,30.26,30.23,30.24,8128.0,26.4984,26.4984,26.4722,26.4809,8128.0
2016-10-17 11:50:00,30.25,30.28,30.24,30.28,16756.0,26.4897,26.516,26.4809,26.516,16756.0
2016-10-17 11:55:00,30.29,30.3,30.26,30.28,8772.0,26.5247,26.5335,26.4984,26.516,8772.0
2016-10-17 12:00:00,30.28,30.28,30.26,30.27,45084.0,26.516,26.516,26.4984,26.5072,45084.0
2016-10-17 12:05:00,30.28,30.29,30.26,30.26,25752.0,26.516,26.5247,26.4984,26.4984,25752.0
2016-10-17 12:10:00,30.27,30.31,30.26,30.31,26528.0,26.5072,26.5422,26.4984,26.5422,26528.0
2016-10-17 12:15:00,30.3,30.33,30.3,30.31,28584.0,26.5335,26.5597,26.5335,26.5422,28584.0
2016-10-17 12:20:00,30.31,30.32,30.29,30.29,9356.0,26.5422,26.551,26.5247,26.5247,9356.0
2016-10-17 12:25:00,30.29,30.29,30.27,30.27,14076.0,26.5247,26.5247,26.5072,26.5072,14076.0
2016-10-17 12:30:00,30.27,30.28,30.27,30.27,26048.0,26.5072,26.516,26.5072,26.5072,26048.0
2016-10-17 12:35:00,30.28,30.29,30.27,30.28,6352.0,26.516,26.5247,26.5072,26.516,6352.0
2016-10-17 12:40:00,30.28,30.28,30.26,30.28,5840.0,26.516,26.516,26.4984,26.516,5840.0
2016-10-17 12:45:00,30.27,30.29,30.27,30.29,20348.0,26.5072,26.5247,26.5072,26.5247,20348.0
2016-10-17 12:50:00,30.29,30.3,30.28,30.28,12244.0,26.5247,26.5335,26.516,26.516,12244.0
2016-10-17 12:55:00,30.28,30.29,30.28,30.28,23936.0,26.516,26.5247,26.516,26.516,23936.0
2016-10-17 13:00:00,30.28,30.29,30.26,30.26,16000.0,26.516,26.5247,26.4984,26.4984,16000.0
2016-10-17 13:05:00,30.27,30.28,30.26,30.27,15496.0,26.5072,26.516,26.4984,26.5072,15496.0
2016-10-17 13:10:00,30.27,30.28,30.27,30.28,11296.0,26.5072,26.516,26.5072,26.516,11296.0
2016-10-17 13:15:00,30.27,30.27,30.24,30.25,19200.0,26.5072,26.5072,26.4809,26.4897,19200.0
2016-10-17 13:20:00,30.26,30.26,30.23,30.23,20280.0,26.4984,26.4984,26.4722,26.4722,20280.0
2016-10-17 13:25:00,30.24,30.24,30.22,30.23,21924.0,26.4809,26.4809,26.4634,26.4722,21924.0
2016-10-17 13:30:00,30.23,30.23,30.18,30.21,20888.0,26.4722,26.4722,26.4284,26.4547,20888.0
2016-10-17 13:35:00,30.21,30.23,30.21,30.22,37764.0,26.4547,26.4722,26.4547,26.4634,37764.0
2016-10-17 13:40:00,30.22,30.24,30.22,30.23,28020.0,26.4634,26.4809,26.4634,26.4722,28020.0
2016-10-17 13:45:00,30.23,30.23,30.21,30.22,21344.0,26.4722,26.4722,26.4547,26.4634,21344.0
2016-10-17 13:50:00,30.22,30.22,30.21,30.21,21076.0,26.4634,26.4634,26.4547,26.4547,21076.0
2016-10-17 13:55:00,30.22,30.22,30.16,30.17,49968.0,26.4634,26.4634,26.4109,26.4196,49968.0
2016-10-17 14:00:00,30.17,30.21,30.17,30.21,12152.0,26.4196,26.4547,26.4196,26.4547,12152.0
2016-10-17 14:05:00,30.21,30.21,30.19,30.19,10856.0,26.4547,26.4547,26.4371,26.4371,10856.0
2016-10-17 14:10:00,30.2,30.22,30.19,30.21,22768.0,26.4459,26.4634,26.4371,26.4547,22768.0
2016-10-17 14:15:00,30.2,30.22,30.2,30.21,13260.0,26.4459,26.4634,26.4459,26.4547,13260.0
2016-10-17 14:20:00,30.21,30.22,30.2,30.2,21220.0,26.4547,26.4634,26.4459,26.4459,21220.0
2016-10-17 14:25:00,30.2,30.22,30.2,30.22,26372.0,26.4459,26.4634,26.4459,26.4634,26372.0
2016-10-17 14:30:00,30.21,30.22,30.2,30.21,22660.0,26.4547,26.4634,26.4459,26.4547,22660.0
2016-10-17 14:35:00,30.21,30.22,30.2,30.2,29528.0,26.4547,26.4634,26.4459,26.4459,29528.0
2016-10-17 14:40:00,30.21,30.21,30.2,30.2,1364.0,26.4547,26.4547,26.4459,26.4459,1364.0
2016-10-17 14:45:00,30.2,30.2,30.19,30.19,21488.0,26.4459,26.4459,26.4371,26.4371,21488.0
2016-10-17 14:50:00,30.2,30.21,30.2,30.21,11448.0,26.4459,26.4547,26.4459,26.4547,11448.0
2016-10-17 14:55:00,30.2,30.23,30.2,30.23,8624.0,26.4459,26.4722,26.4459,26.4722,8624.0
2016-10-17 15:00:00,30.22,30.22,30.21,30.22,10068.0,26.4634,26.4634,26.4547,26.4634,10068.0
2016-10-17 15:05:00,30.21,30.22,30.21,30.21,19692.0,26.4547,26.4634,26.4547,26.4547,19692.0
2016-10-17 15:10:00,30.21,30.21,30.18,30.19,34448.0,26.4547,26.4547,26.4284,26.4371,34448.0
2016-10-17 15:15:00,30.19,30.2,30.19,30.2,17924.0,26.4371,26.4459,26.4371,26.4459,17924.0
2016-10-17 15:20:00,30.2,30.21,30.19,30.2,20468.0,26.4459,26.4547,26.4371,26.4459,20468.0
2016-10-17 15:25:00,30.19,30.2,30.18,30.18,16200.0,26.4371,26.4459,26.4284,26.4284,16200.0
2016-10-17 15:30:00,30.18,30.2,30.18,30.19,38028.0,26.4284,26.4459,26.4284,26.4371,38028.0
2016-10-17 15:35:00,30.18,30.19,30.18,30.18,29976.0,26.4284,26.4371,26.4284,26.4284,29976.0
2016-10-17 15:40:00,30.19,30.2,30.18,30.18,44880.0,26.4371,26.4459,26.4284,26.4284,44880.0
2016-10-17 15:45:00,30.2,30.21,30.19,30.19,18120.0,26.4459,26.4547,26.4371,26.4371,18120.0
2016-10-17 15:50:00,30.19,30.19,30.18,30.18,43616.0,26.4371,26.4371,26.4284,26.4284,43616.0
2016-10-17 15:55:00,30.18,30.19,30.16,30.18,84168.0,26.4284,26.4371,26.4109,26.4284,84168.0
2016-10-18 09:30:00,30.45,30.49,30.4,30.43,82996.0,26.6648,26.6999,26.621,26.6473,82996.0
2016-10-18 09:35:00,30.43,30.44,30.34,30.34,21748.0,26.6473,26.6561,26.5685,26.5685,21748.0
2016-10-18 09:40:00,30.34,30.37,30.32,30.34,35340.0,26.5685,26.5948,26.551,26.5685,35340.0
2016-10-18 09:45:00,30.36,30.36,30.32,30.33,6660.0,26.586,26.586,26.551,26.5597,6660.0
2016-10-18 09:50:00,30.32,30.35,30.3,30.32,27524.0,26.551,26.5773,26.5335,26.551,27524.0
2016-10-18 09:55:00,30.31,30.32,30.3,30.32,55628.0,26.5422,26.551,26.5335,26.551,55628.0
2016-10-18 10:00:00,30.33,30.33,30.29,30.3,76656.0,26.5597,26.5597,26.5247,26.5335,76656.0
2016-10-18 10:05:00,30.3,30.31,30.3,30.31,54768.0,26.5335,26.5422,26.5335,26.5422,54768.0
2016-10-18 10:10:00,30.31,30.31,30.25,30.25,17312.0,26.5422,26.5422,26.4897,26.4897,17312.0
2016-10-18 10:15:00,30.27,30.3,30.27,30.29,25520.0,26.5072,26.5335,26.5072,26.5247,25520.0
2016-10-18 10:20:00,30.28,30.28,30.23,30.25,46376.0,26.516,26.516,26.4722,26.4897,46376.0
2016-10-18 10:25:00,30.24,30.26,30.24,30.25,23456.0,26.4809,26.4984,26.4809,26.4897,23456.0
2016-10-18 10:30:00,30.26,30.27,30.25,30.26,81592.0,26.4984,26.5072,26.4897,26.4984,81592.0
2016-10-18 10:35:00,30.27,30.28,30.26,30.27,152468.0,26.5072,26.516,26.4984,26.5072,152468.0
2016-10-18 10:40:00,30.27,30.3,30.27,30.3,56160.0,26.5072,26.5335,26.5072,26.5335,56160.0
2016-10-18 10:45:00,30.3,30.31,30.28,30.28,17248.0,26.5335,26.5422,26.516,26.516,17248.0
2016-10-18 10:50:00,30.29,30.29,30.24,30.25,12304.0,26.5247,26.5247,26.4809,26.4897,12304.0
2016-10-18 10:55:00,30.24,30.27,30.24,30.26,28600.0,26.4809,26.5072,26.4809,26.4984,28600.0
2016-10-18 11:00:00,30.27,30.29,30.27,30.29,73536.0,26.5072,26.5247,26.5072,26.5247,73536.0
2016-10-18 11:05:00,30.29,30.29,30.27,30.28,82968.0,26.5247,26.5247,26.5072,26.516,82968.0
2016-10-18 11:10:00,30.29,30.29,30.26,30.26,14384.0,26.5247,26.5247,26.4984,26.4984,14384.0
2016-10-18 11:15:00,30.26,30.26,30.25,30.25,21632.0,26.4984,26.4984,26.4897,26.4897,21632.0
2016-10-18 11:20:00,30.26,30.28,30.25,30.28,7500.0,26.4984,26.516,26.4897,26.516,7500.0
2016-10-18 11:25:00,30.29,30.33,30.28,30.32,18860.0,26.5247,26.5597,26.516,26.551,18860.0
2016-10-18 11:30:00,30.33,30.34,30.31,30.32,15660.0,26.5597,26.5685,26.5422,26.551,15660.0
2016-10-18 11:35:00,30.32,30.34,30.32,30.33,13964.0,26.551,26.5685,26.551,26.5597,13964.0
2016-10-18 11:40:00,30.33,30.36,30.33,30.36,29780.0,26.5597,26.586,26.5597,26.586,29780.0
2016-10-18 11:45:00,30.36,30.37,30.35,30.36,15784.0,26.586,26.5948,26.5773,26.586,15784.0
2016-10-18 11:50:00,30.37,30.38,30.36,30.38,9756.0,26.5948,26.6035,26.586,26.6035,9756.0
2016-10-18 11:55:00,30.39,30.41,30.38,30.4,23892.0,26.6123,26.6298,26.6035,26.621,23892.0
2016-10-18 12:00:00,30.41,30.41,30.39,30.39,15376.0,26.6298,26.6298,26.6123,26.6123,15376.0
2016-10-18 12:05:00,30.39,30.4,30.39,30.39,12136.0,26.6123,26.621,26.6123,26.6123,12136.0
2016-10-18 12:10:00,30.39,30.41,30.39,30.4,50736.0,26.6123,26.6298,26.6123,26.621,50736.0
2016-10-18 12:15:00,30.4,30.4,30.38,30.39,18920.0,26.621,26.621,26.6035,26.6123,18920.0
2016-10-18 12:20:00,30.4,30.4,30.39,30.4,35092.0,26.621,26.621,26.6123,26.621,35092.0
2016-10-18 12:25:00,30.4,30.41,30.39,30.4,29612.0,26.621,26.6298,26.6123,26.621,29612.0
2016-10-18 12:30:00,30.4,30.42,30.4,30.4,55328.0,26.621,26.6386,26.621,26.621,55328.0
2016-10-18 12:35:00,30.41,30.41,30.39,30.4,18212.0,26.6298,26.6298,26.6123,26.621,18212.0
2016-10-18 12:40:00,30.4,30.41,30.38,30.39,19044.0,26.621,26.6298,26.6035,26.6123,19044.0
2016-10-18 12:45:00,30.39,30.39,30.38,30.39,16092.0,26.6123,26.6123,26.6035,26.6123,16092.0
2016-10-18 12:50:00,30.4,30.4,30.39,30.39,7644.0,26.621,26.621,26.6123,26.6123,7644.0
2016-10-18 12:55:00,30.39,30.39,30.36,30.37,46008.0,26.6123,26.6123,26.586,26.5948,46008.0
2016-10-18 13:00:00,30.37,30.38,30.36,30.36,18764.0,26.5948,26.6035,26.586,26.586,18764.0
2016-10-18 13:05:00,30.37,30.37,30.36,30.37,8644.0,26.5948,26.5948,26.586,26.5948,8644.0
2016-10-18 13:10:00,30.37,30.38,30.37,30.38,129992.0,26.5948,26.6035,26.5948,26.6035,129992.0
2016-10-18 13:15:00,30.38,30.39,30.38,30.39,16720.0,26.6035,26.6123,26.6035,26.6123,16720.0
2016-10-18 13:20:00,30.39,30.39,30.38,30.39,8264.0,26.6123,26.6123,26.6035,26.6123,8264.0
2016-10-18 13:25:00,30.38,30.4,30.38,30.39,20452.0,26.6035,26.621,26.6035,26.6123,20452.0
2016-10-18 13:30:00,30.39,30.39,30.35,30.36,62200.0,26.6123,26.6123,26.5773,26.586,62200.0
2016-10-18 13:35:00,30.36,30.37,30.36,30.36,59192.0,26.586,26.5948,26.586,26.586,59192.0
2016-10-18 13:40:00,30.37,30.37,30.35,30.36,32040.0,26.5948,26.5948,26.5773,26.586,32040.0
2016-10-18 13:45:00,30.36,30.36,30.35,30.36,42252.0,26.586,26.586,26.5773,26.586,42252.0
2016-10-18 13:50:00,30.35,30.36,30.35,30.36,17516.0,26.5773,26.586,26.5773,26.586,17516.0
2016-10-18 13:55:00,30.36,30.37,30.36,30.37,17756.0,26.586,26.5948,26.586,26.5948,17756.0
2016-10-18 14:00:00,30.36,30.36,30.36,30.36,15268.0,26.586,26.586,26.586,26.586,15268.0
2016-10-18 14:05:00,30.36,30.36,30.35,30.36,3048.0,26.586,26.586,26.5773,26.586,3048.0
2016-10-18 14:10:00,30.36,30.36,30.35,30.35,20320.0,26.586,26.586,26.5773,26.5773,20320.0
2016-10-18 14:15:00,30.35,30.36,30.33,30.34,42448.0,26.5773,26.586,26.5597,26.5685,42448.0
2016-10-18 14:20:00,30.34,30.36,30.34,30.35,27956.0,26.5685,26.586,26.5685,26.5773,27956.0
2016-10-18 14:25:00,30.36,30.36,30.35,30.36,11052.0,26.586,26.586,26.5773,26.586,11052.0
2016-10-18 14:30:00,30.36,30.37,30.35,30.36,20404.0,26.586,26.5948,26.5773,26.586,20404.0
2016-10-18 14:35:00,30.36,30.36,30.35,30.35,25488.0,26.586,26.586,26.5773,26.5773,25488.0
2016-10-18 14:40:00,30.35,30.36,30.34,30.35,51068.0,26.5773,26.586,26.5685,26.5773,51068.0
2016-10-18 14:45:00,30.34,30.35,30.33,30.35,27968.0,26.5685,26.5773,26.5597,26.5773,27968.0
2016-10-18 14:50:00,30.35,30.35,30.33,30.34,18604.0,26.5773,26.5773,26.5597,26.5685,18604.0
2016-10-18 14:55:00,30.34,30.35,30.33,30.34,23816.0,26.5685,26.5773,26.5597,26.5685,23816.0
2016-10-18 15:00:00,30.34,30.34,30.32,30.33,16452.0,26.5685,26.5685,26.551,26.5597,16452.0
2016-10-18 15:05:00,30.33,30.33,30.32,30.32,12080.0,26.5597,26.5597,26.551,26.551,12080.0
2016-10-18 15:10:00,30.33,30.33,30.31,30.32,51200.0,26.5597,26.5597,26.5422,26.551,51200.0
2016-10-18 15:15:00,30.31,30.32,30.3,30.3,19620.0,26.5422,26.551,26.5335,26.5335,19620.0
2016-10-18 15:20:00,30.31,30.31,30.3,30.31,53748.0,26.5422,26.5422,26.5335,26.5422,53748.0
2016-10-18 15:25:00,30.31,30.31,30.29,30.3,28956.0,26.5422,26.5422,26.5247,26.5335,28956.0
2016-10-18 15:30:00,30.3,30.3,30.29,30.29,42720.0,26.5335,26.5335,26.5247,26.5247,42720.0
2016-10-18 15:35:00,30.29,30.3,30.29,30.29,30388.0,26.5247,26.5335,26.5247,26.5247,30388.0
2016-10-18 15:40:00,30.29,30.29,30.26,30.27,47924.0,26.5247,26.5247,26.4984,26.5072,47924.0
2016-10-18 15:45:00,30.27,30.28,30.26,30.27,47788.0,26.5072,26.516,26.4984,26.5072,47788.0
2016-10-18 15:50:00,30.27,30.27,30.25,30.26,41072.0,26.5072,26.5072,26.4897,26.4984,41072.0
2016-10-18 15:55:00,30.26,30.28,30.26,30.26,79356.0,26.4984,26.516,26.4984,26.4984,79356.0
2016-10-19 09:30:00,30.32,30.32,30.26,30.28,63716.0,26.551,26.551,26.4984,26.516,63716.0
2016-10-19 09:35:00,30.28,30.29,30.24,30.24,54448.0,26.516,26.5247,26.4809,26.4809,54448.0
2016-10-19 09:40:00,30.27,30.27,30.22,30.22,15288.0,26.5072,26.5072,26.4634,26.4634,15288.0
2016-10-19 09:45:00,30.22,30.23,30.22,30.23,22696.0,26.4634,26.4722,26.4634,26.4722,22696.0
2016-10-19 09:50:00,30.23,30.26,30.23,30.24,31468.0,26.4722,26.4984,26.4722,26.4809,31468.0
2016-10-19 09:55:00,30.24,30.24,30.2,30.21,20336.0,26.4809,26.4809,26.4459,26.4547,20336.0
2016-10-19 10:00:00,30.21,30.22,30.19,30.22,10024.0,26.4547,26.4634,26.4371,26.4634,10024.0
2016-10-19 10:05:00,30.2,30.21,30.15,30.18,29344.0,26.4459,26.4547,26.4021,26.4284,29344.0
2016-10-19 10:10:00,30.18,30.22,30.18,30.22,13956.0,26.4284,26.4634,26.4284,26.4634,13956.0
2016-10-19 10:15:00,30.21,30.21,30.18,30.2,17000.0,26.4547,26.4547,26.4284,26.4459,17000.0
2016-10-19 10:20:00,30.19,30.22,30.19,30.22,19028.0,26.4371,26.4634,26.4371,26.4634,19028.0
2016-10-19 10:25:00,30.22,30.27,30.22,30.26,28640.0,26.4634,26.5072,26.4634,26.4984,28640.0
2016-10-19 10:30:00,30.28,30.28,30.26,30.26,11128.0,26.516,26.516,26.4984,26.4984,11128.0
2016-10-19 10:35:00,30.26,30.26,30.24,30.25,6040.0,26.4984,26.4984,26.4809,26.4897,6040.0
2016-10-19 10:40:00,30.26,30.29,30.26,30.29,26368.0,26.4984,26.5247,26.4984,26.5247,26368.0
2016-10-19 10:45:00,30.3,30.33,30.3,30.33,46440.0,26.5335,26.5597,26.5335,26.5597,46440.0
2016-10-19 10:50:00,30.33,30.34,30.3,30.3,91248.0,26.5597,26.5685,26.5335,26.5335,91248.0
2016-10-19 10:55:00,30.3,30.32,30.3,30.31,14944.0,26.5335,26.551,26.5335,26.5422,14944.0
2016-10-19 11:00:00,30.32,30.32,30.3,30.31,17856.0,26.551,26.551,26.5335,26.5422,17856.0
2016-10-19 11:05:00,30.31,30.31,30.29,30.31,34448.0,26.5422,26.5422,26.5247,26.5422,34448.0
2016-10-19 11:10:00,30.31,30.31,30.29,30.29,20812.0,26.5422,26.5422,26.5247,26.5247,20812.0
2016-10-19 11:15:00,30.28,30.3,30.28,30.3,20632.0,26.516,26.5335,26.516,26.5335,20632.0
2016-10-19 11:20:00,30.29,30.32,30.29,30.31,35396.0,26.5247,26.551,26.5247,26.5422,35396.0
2016-10-19 11:25:00,30.3,30.37,30.3,30.37,98504.0,26.5335,26.5948,26.5335,26.5948,98504.0
2016-10-19 11:30:00,30.38,30.43,30.38,30.42,27120.0,26.6035,26.6473,26.6035,26.6386,27120.0
2016-10-19 11:35:00,30.43,30.43,30.4,30.41,12996.0,26.6473,26.6473,26.621,26.6298,12996.0
2016-10-19 11:40:00,30.41,30.45,30.41,30.45,16468.0,26.6298,26.6648,26.6298,26.6648,16468.0
2016-10-19 11:45:00,30.45,30.5,30.45,30.48,30360.0,26.6648,26.7086,26.6648,26.6911,30360.0
2016-10-19 11:50:00,30.49,30.49,30.46,30.46,14916.0,26.6999,26.6999,26.6736,26.6736,14916.0
2016-10-19 11:55:00,30.45,30.46,30.42,30.43,16748.0,26.6648,26.6736,26.6386,26.6473,16748.0
2016-10-19 12:00:00,30.43,30.43,30.42,30.42,37860.0,26.6473,26.6473,26.6386,26.6386,37860.0
2016-10-19 12:05:00,30.41,30.41,30.4,30.41,9236.0,26.6298,26.6298,26.621,26.6298,9236.0
2016-10-19 12:10:00,30.41,30.43,30.41,30.42,10276.0,26.6298,26.6473,26.6298,26.6386,10276.0
2016-10-19 12:15:00,30.42,30.42,30.41,30.41,18268.0,26.6386,26.6386,26.6298,26.6298,18268.0
2016-10-19 12:20:00,30.41,30.46,30.41,30.46,19224.0,26.6298,26.6736,26.6298,26.6736,19224.0
2016-10-19 12:25:00,30.46,30.46,30.44,30.45,10780.0,26.6736,26.6736,26.6561,26.6648,10780.0
2016-10-19 12:30:00,30.43,30.45,30.43,30.45,7332.0,26.6473,26.6648,26.6473,26.6648,7332.0
2016-10-19 12:35:00,30.46,30.46,30.45,30.45,3564.0,26.6736,26.6736,26.6648,26.6648,3564.0
2016-10-19 12:40:00,30.46,30.47,30.45,30.47,18888.0,26.6736,26.6823,26.6648,26.6823,18888.0
2016-10-19 12:45:00,30.47,30.49,30.47,30.49,15284.0,26.6823,26.6999,26.6823,26.6999,15284.0
2016-10-19 12:50:00,30.49,30.49,30.48,30.49,9588.0,26.6999,26.6999,26.6911,26.6999,9588.0
2016-10-19 12:55:00,30.49,30.49,30.47,30.47,6016.0,26.6999,26.6999,26.6823,26.6823,6016.0
2016-10-19 13:00:00,30.46,30.49,30.46,30.48,12824.0,26.6736,26.6999,26.6736,26.6911,12824.0
2016-10-19 13:05:00,30.48,30.48,30.47,30.48,8492.0,26.6911,26.6911,26.6823,26.6911,8492.0
2016-10-19 13:10:00,30.48,30.49,30.47,30.47,27340.0,26.6911,26.6999,26.6823,26.6823,27340.0
2016-10-19 13:15:00,30.48,30.48,30.47,30.47,8512.0,26.6911,26.6911,26.6823,26.6823,8512.0
2016-10-19 13:20:00,30.48,30.49,30.47,30.49,12292.0,26.6911,26.6999,26.6823,26.6999,12292.0
2016-10-19 13:25:00,30.49,30.49,30.48,30.48,20808.0,26.6999,26.6999,26.6911,26.6911,20808.0
2016-10-19 13:30:00,30.47,30.49,30.47,30.47,13628.0,26.6823,26.6999,26.6823,26.6823,13628.0
2016-10-19 13:35:00,30.48,30.48,30.48,30.48,2000.0,26.6911,26.6911,26.6911,26.6911,2000.0
2016-10-19 13:40:00,30.48,30.48,30.47,30.47,13564.0,26.6911,26.6911,26.6823,26.6823,13564.0
2016-10-19 13:45:00,30.47,30.48,30.45,30.45,29192.0,26.6823,26.6911,26.6648,26.6648,29192.0
2016-10-19 13:50:00,30.45,30.45,30.44,30.44,4432.0,26.6648,26.6648,26.6561,26.6561,4432.0
2016-10-19 13:55:00,30.44,30.46,30.44,30.46,9740.0,26.6561,26.6736,26.6561,26.6736,9740.0
2016-10-19 14:00:00,30.47,30.49,30.46,30.48,21032.0,26.6823,26.6999,26.6736,26.6911,21032.0
2016-10-19 14:05:00,30.48,30.48,30.46,30.46,7092.0,26.6911,26.6911,26.6736,26.6736,7092.0
2016-10-19 14:10:00,30.48,30.49,30.48,30.49,20848.0,26.6911,26.6999,26.6911,26.6999,20848.0
2016-10-19 14:15:00,30.49,30.5,30.48,30.48,32408.0,26.6999,26.7086,26.6911,26.6911,32408.0
2016-10-19 14:20:00,30.48,30.49,30.46,30.46,41876.0,26.6911,26.6999,26.6736,26.6736,41876.0
2016-10-19 14:25:00,30.47,30.47,30.47,30.47,11344.0,26.6823,26.6823,26.6823,26.6823,11344.0
2016-10-19 14:30:00,30.47,30.47,30.44,30.45,17204.0,26.6823,26.6823,26.6561,26.6648,17204.0
2016-10-19 14:35:00,30.44,30.45,30.42,30.43,20992.0,26.6561,26.6648,26.6386,26.6473,20992.0
2016-10-19 14:40:00,30.42,30.43,30.42,30.43,5000.0,26.6386,26.6473,26.6386,26.6473,5000.0
2016-10-19 14:45:00,30.42,30.43,30.41,30.42,13092.0,26.6386,26.6473,26.6298,26.6386,13092.0
2016-10-19 14:50:00,30.42,30.42,30.4,30.41,29744.0,26.6386,26.6386,26.621,26.6298,29744.0
2016-10-19 14:55:00,30.42,30.42,30.41,30.42,10296.0,26.6386,26.6386,26.6298,26.6386,10296.0
2016-10-19 15:00:00,30.43,30.44,30.43,30.43,18200.0,26.6473,26.6561,26.6473,26.6473,18200.0
2016-10-19 15:05:00,30.44,30.45,30.43,30.43,62328.0,26.6561,26.6648,26.6473,26.6473,62328.0
2016-10-19 15:10:00,30.43,30.44,30.43,30.43,26964.0,26.6473,26.6561,26.6473,26.6473,26964.0
2016-10-19 15:15:00,30.43,30.43,30.43,30.43,16892.0,26.6473,26.6473,26.6473,26.6473,16892.0
2016-10-19 15:20:00,30.44,30.45,30.43,30.44,42428.0,26.6561,26.6648,26.6473,26.6561,42428.0
2016-10-19 15:25:00,30.43,30.44,30.42,30.43,37556.0,26.6473,26.6561,26.6386,26.6473,37556.0
2016-10-19 15:30:00,30.43,30.43,30.42,30.42,28492.0,26.6473,26.6473,26.6386,26.6386,28492.0
2016-10-19 15:35:00,30.42,30.42,30.41,30.41,22676.0,26.6386,26.6386,26.6298,26.6298,22676.0
2016-10-19 15:40:00,30.42,30.43,30.42,30.42,14476.0,26.6386,26.6473,26.6386,26.6386,14476.0
2016-10-19 15:45:00,30.42,30.43,30.41,30.41,22096.0,26.6386,26.6473,26.6298,26.6298,22096.0
2016-10-19 15:50:00,30.42,30.42,30.39,30.39,30380.0,26.6386,26.6386,26.6123,26.6123,30380.0
2016-10-19 15:55:00,30.39,30.4,30.38,30.38,41056.0,26.6123,26.621,26.6035,26.6035,41056.0
2016-10-20 09:30:00,30.27,30.32,30.26,30.31,56552.0,26.5072,26.551,26.4984,26.5422,56552.0
2016-10-20 09:35:00,30.32,30.32,30.19,30.19,32372.0,26.551,26.551,26.4371,26.4371,32372.0
2016-10-20 09:40:00,30.22,30.24,30.18,30.22,10068.0,26.4634,26.4809,26.4284,26.4634,10068.0
2016-10-20 09:45:00,30.22,30.31,30.22,30.3,59776.0,26.4634,26.5422,26.4634,26.5335,59776.0
2016-10-20 09:50:00,30.3,30.31,30.28,30.3,18360.0,26.5335,26.5422,26.516,26.5335,18360.0
2016-10-20 09:55:00,30.31,30.32,30.3,30.31,12956.0,26.5422,26.551,26.5335,26.5422,12956.0
2016-10-20 10:00:00,30.32,30.35,30.32,30.35,18692.0,26.551,26.5773,26.551,26.5773,18692.0
2016-10-20 10:05:00,30.35,30.35,30.3,30.31,15112.0,26.5773,26.5773,26.5335,26.5422,15112.0
2016-10-20 10:10:00,30.31,30.31,30.29,30.29,10068.0,26.5422,26.5422,26.5247,26.5247,10068.0
2016-10-20 10:15:00,30.29,30.31,30.27,30.27,12096.0,26.5247,26.5422,26.5072,26.5072,12096.0
2016-10-20 10:20:00,30.28,30.29,30.26,30.26,7696.0,26.516,26.5247,26.4984,26.4984,7696.0
2016-10-20 10:25:00,30.24,30.25,30.22,30.24,23148.0,26.4809,26.4897,26.4634,26.4809,23148.0
2016-10-20 10:30:00,30.24,30.24,30.17,30.17,30004.0,26.4809,26.4809,26.4196,26.4196,30004.0
2016-10-20 10:35:00,30.15,30.15,30.1,30.1,60236.0,26.4021,26.4021,26.3583,26.3583,60236.0
2016-10-20 10:40:00,30.1,30.11,30.1,30.1,13948.0,26.3583,26.3671,26.3583,26.3583,13948.0
2016-10-20 10:45:00,30.1,30.14,30.09,30.13,13796.0,26.3583,26.3934,26.3496,26.3846,13796.0
2016-10-20 10:50:00,30.15,30.15,30.09,30.1,28156.0,26.4021,26.4021,26.3496,26.3583,28156.0
2016-10-20 10:55:00,30.1,30.1,30.05,30.1,43640.0,26.3583,26.3583,26.3145,26.3583,43640.0
2016-10-20 11:00:00,30.09,30.11,30.09,30.11,16076.0,26.3496,26.3671,26.3496,26.3671,16076.0
2016-10-20 11:05:00,30.1,30.1,30.09,30.1,5600.0,26.3583,26.3583,26.3496,26.3583,5600.0
2016-10-20 11:10:00,30.08,30.12,30.08,30.12,51792.0,26.3408,26.3758,26.3408,26.3758,51792.0
2016-10-20 11:15:00,30.12,30.18,30.11,30.18,15460.0,26.3758,26.4284,26.3671,26.4284,15460.0
2016-10-20 11:20:00,30.19,30.19,30.18,30.18,19720.0,26.4371,26.4371,26.4284,26.4284,19720.0
2016-10-20 11:25:00,30.18,30.2,30.15,30.15,16380.0,26.4284,26.4459,26.4021,26.4021,16380.0
2016-10-20 11:30:00,30.14,30.16,30.13,30.16,13500.0,26.3934,26.4109,26.3846,26.4109,13500.0
2016-10-20 11:35:00,30.16,30.16,30.11,30.11,12544.0,26.4109,26.4109,26.3671,26.3671,12544.0
2016-10-20 11:40:00,30.12,30.13,30.11,30.12,20056.0,26.3758,26.3846,26.3671,26.3758,20056.0
2016-10-20 11:45:00,30.13,30.15,30.12,30.15,12840.0,26.3846,26.4021,26.3758,26.4021,12840.0
2016-10-20 11:50:00,30.15,30.15,30.11,30.11,37276.0,26.4021,26.4021,26.3671,26.3671,37276.0
2016-10-20 11:55:00,30.12,30.17,30.11,30.17,16008.0,26.3758,26.4196,26.3671,26.4196,16008.0
2016-10-20 12:00:00,30.17,30.2,30.16,30.2,23876.0,26.4196,26.4459,26.4109,26.4459,23876.0
2016-10-20 12:05:00,30.18,30.2,30.17,30.17,25076.0,26.4284,26.4459,26.4196,26.4196,25076.0
2016-10-20 12:10:00,30.17,30.19,30.17,30.18,16580.0,26.4196,26.4371,26.4196,26.4284,16580.0
2016-10-20 12:15:00,30.2,30.2,30.18,30.19,7480.0,26.4459,26.4459,26.4284,26.4371,7480.0
2016-10-20 12:20:00,30.19,30.2,30.19,30.19,13076.0,26.4371,26.4459,26.4371,26.4371,13076.0
2016-10-20 12:25:00,30.18,30.19,30.18,30.19,19892.0,26.4284,26.4371,26.4284,26.4371,19892.0
2016-10-20 12:30:00,30.18,30.19,30.18,30.19,7048.0,26.4284,26.4371,26.4284,26.4371,7048.0
2016-10-20 12:35:00,30.19,30.25,30.19,30.25,31388.0,26.4371,26.4897,26.4371,26.4897,31388.0
2016-10-20 12:40:00,30.26,30.29,30.26,30.28,60940.0,26.4984,26.5247,26.4984,26.516,60940.0
2016-10-20 12:45:00,30.3,30.3,30.28,30.29,25944.0,26.5335,26.5335,26.516,26.5247,25944.0
2016-10-20 12:50:00,30.29,30.29,30.27,30.28,19292.0,26.5247,26.5247,26.5072,26.516,19292.0
2016-10-20 12:55:00,30.27,30.28,30.26,30.26,14116.0,26.5072,26.516,26.4984,26.4984,14116.0
2016-10-20 13:00:00,30.26,30.27,30.25,30.26,11512.0,26.4984,26.5072,26.4897,26.4984,11512.0
2016-10-20 13:05:00,30.28,30.29,30.27,30.29,7304.0,26.516,26.5247,26.5072,26.5247,7304.0
2016-10-20 13:10:00,30.3,30.32,30.29,30.31,30252.0,26.5335,26.551,26.5247,26.5422,30252.0
2016-10-20 13:15:00,30.31,30.31,30.26,30.26,10768.0,26.5422,26.5422,26.4984,26.4984,10768.0
2016-10-20 13:20:00,30.26,30.27,30.25,30.25,13104.0,26.4984,26.5072,26.4897,26.4897,13104.0
2016-10-20 13:25:00,30.25,30.26,30.25,30.26,14668.0,26.4897,26.4984,26.4897,26.4984,14668.0
2016-10-20 13:30:00,30.27,30.29,30.26,30.28,31088.0,26.5072,26.5247,26.4984,26.516,31088.0
2016-10-20 13:35:00,30.28,30.29,30.27,30.29,10776.0,26.516,26.5247,26.5072,26.5247,10776.0
2016-10-20 13:40:00,30.29,30.29,30.28,30.29,9540.0,26.5247,26.5247,26.516,26.5247,9540.0
2016-10-20 13:45:00,30.29,30.3,30.23,30.23,43200.0,26.5247,26.5335,26.4722,26.4722,43200.0
2016-10-20 13:50:00,30.21,30.23,30.18,30.21,32860.0,26.4547,26.4722,26.4284,26.4547,32860.0
2016-10-20 13:55:00,30.19,30.21,30.19,30.2,6296.0,26.4371,26.4547,26.4371,26.4459,6296.0
2016-10-20 14:00:00,30.21,30.24,30.21,30.23,10684.0,26.4547,26.4809,26.4547,26.4722,10684.0
2016-10-20 14:05:00,30.23,30.24,30.22,30.23,14688.0,26.4722,26.4809,26.4634,26.4722,14688.0
2016-10-20 14:10:00,30.22,30.24,30.22,30.24,7464.0,26.4634,26.4809,26.4634,26.4809,7464.0
2016-10-20 14:15:00,30.24,30.24,30.22,30.22,19932.0,26.4809,26.4809,26.4634,26.4634,19932.0
2016-10-20 14:20:00,30.22,30.23,30.21,30.21,13088.0,26.4634,26.4722,26.4547,26.4547,13088.0
2016-10-20 14:25:00,30.22,30.23,30.2,30.23,25148.0,26.4634,26.4722,26.4459,26.4722,25148.0
2016-10-20 14:30:00,30.23,30.23,30.21,30.22,28496.0,26.4722,26.4722,26.4547,26.4634,28496.0
2016-10-20 14:35:00,30.22,30.24,30.22,30.22,20488.0,26.4634,26.4809,26.4634,26.4634,20488.0
2016-10-20 14:40:00,30.22,30.22,30.2,30.22,11900.0,26.4634,26.4634,26.4459,26.4634,11900.0
2016-10-20 14:45:00,30.22,30.25,30.2,30.25,26652.0,26.4634,26.4897,26.4459,26.4897,26652.0
2016-10-20 14:50:00,30.27,30.27,30.24,30.25,23224.0,26.5072,26.5072,26.4809,26.4897,23224.0
2016-10-20 14:55:00,30.25,30.25,30.24,30.25,23512.0,26.4897,26.4897,26.4809,26.4897,23512.0
2016-10-20 15:00:00,30.25,30.25,30.23,30.25,17368.0,26.4897,26.4897,26.4722,26.4897,17368.0
2016-10-20 15:05:00,30.25,30.25,30.23,30.25,12892.0,26.4897,26.4897,26.4722,26.4897,12892.0
2016-10-20 15:10:00,30.25,30.25,30.24,30.25,14088.0,26.4897,26.4897,26.4809,26.4897,14088.0
2016-10-20 15:15:00,30.24,30.24,30.23,30.23,13468.0,26.4809,26.4809,26.4722,26.4722,13468.0
2016-10-20 15:20:00,30.24,30.24,30.22,30.22,10420.0,26.4809,26.4809,26.4634,26.4634,10420.0
2016-10-20 15:25:00,30.22,30.23,30.2,30.2,28120.0,26.4634,26.4722,26.4459,26.4459,28120.0
2016-10-20 15:30:00,30.19,30.2,30.18,30.19,18536.0,26.4371,26.4459,26.4284,26.4371,18536.0
2016-10-20 15:35:00,30.19,30.2,30.18,30.2,14820.0,26.4371,26.4459,26.4284,26.4459,14820.0
2016-10-20 15:40:00,30.2,30.21,30.18,30.19,9356.0,26.4459,26.4547,26.4284,26.4371,9356.0
2016-10-20 15:45:00,30.2,30.21,30.18,30.21,161148.0,26.4459,26.4547,26.4284,26.4547,161148.0
2016-10-20 15:50:00,30.21,30.22,30.2,30.21,10368.0,26.4547,26.4634,26.4459,26.4547,10368.0
2016-10-20 15:55:00,30.21,30.23,30.19,30.19,336652.0,26.4547,26.4722,26.4371,26.4371,336652.0
2016-10-21 09:30:00,29.97,30.02,29.91,29.99,92208.0,26.2445,26.2883,26.192,26.262,92208.0
2016-10-21 09:35:00,29.98,29.98,29.93,29.97,39596.0,26.2532,26.2532,26.2095,26.2445,39596.0
2016-10-21 09:40:00,29.97,29.99,29.91,29.97,38864.0,26.2445,26.262,26.192,26.2445,38864.0
2016-10-21 09:45:00,29.97,29.98,29.95,29.97,21720.0,26.2445,26.2532,26.227,26.2445,21720.0
2016-10-21 09:50:00,29.97,30.02,29.96,30.01,16128.0,26.2445,26.2883,26.2357,26.2795,16128.0
2016-10-21 09:55:00,30.01,30.03,30.01,30.02,18948.0,26.2795,26.297,26.2795,26.2883,18948.0
2016-10-21 10:00:00,30.01,30.01,29.97,29.98,26300.0,26.2795,26.2795,26.2445,26.2532,26300.0
2016-10-21 10:05:00,29.98,30.02,29.98,29.99,22896.0,26.2532,26.2883,26.2532,26.262,22896.0
2016-10-21 10:10:00,30.0,30.0,29.97,29.97,14216.0,26.2708,26.2708,26.2445,26.2445,14216.0
2016-10-21 10:15:00,29.98,30.03,29.97,30.02,14208.0,26.2532,26.297,26.2445,26.2883,14208.0
2016-10-21 10:20:00,30.01,30.02,30.0,30.02,16988.0,26.2795,26.2883,26.2708,26.2883,16988.0
2016-10-21 10:25:00,30.01,30.03,29.99,30.03,10860.0,26.2795,26.297,26.262,26.297,10860.0
2016-10-21 10:30:00,30.05,30.08,30.05,30.08,33672.0,26.3145,26.3408,26.3145,26.3408,33672.0
2016-10-21 10:35:00,30.07,30.08,30.06,30.06,88708.0,26.3321,26.3408,26.3233,26.3233,88708.0
2016-10-21 10:40:00,30.06,30.11,30.06,30.11,33148.0,26.3233,26.3671,26.3233,26.3671,33148.0
2016-10-21 10:45:00,30.11,30.13,30.11,30.13,52728.0,26.3671,26.3846,26.3671,26.3846,52728.0
2016-10-21 10:50:00,30.13,30.13,30.11,30.11,11908.0,26.3846,26.3846,26.3671,26.3671,11908.0
2016-10-21 10:55:00,30.11,30.12,30.1,30.12,19736.0,26.3671,26.3758,26.3583,26.3758,19736.0
2016-10-21 11:00:00,30.11,30.12,30.1,30.1,9056.0,26.3671,26.3758,26.3583,26.3583,9056.0
2016-10-21 11:05:00,30.11,30.16,30.11,30.14,19724.0,26.3671,26.4109,26.3671,26.3934,19724.0
2016-10-21 11:10:00,30.14,30.15,30.14,30.14,17252.0,26.3934,26.4021,26.3934,26.3934,17252.0
2016-10-21 11:15:00,30.13,30.16,30.13,30.15,12696.0,26.3846,26.4109,26.3846,26.4021,12696.0
2016-10-21 11:20:00,30.15,30.15,30.12,30.12,24608.0,26.4021,26.4021,26.3758,26.3758,24608.0
2016-10-21 11:25:00,30.12,30.14,30.12,30.12,12792.0,26.3758,26.3934,26.3758,26.3758,12792.0
2016-10-21 11:30:00,30.13,30.14,30.12,30.14,10864.0,26.3846,26.3934,26.3758,26.3934,10864.0
2016-10-21 11:35:00,30.12,30.13,30.11,30.13,6200.0,26.3758,26.3846,26.3671,26.3846,6200.0
2016-10-21 11:40:00,30.13,30.14,30.12,30.14,6048.0,26.3846,26.3934,26.3758,26.3934,6048.0
2016-10-21 11:45:00,30.14,30.19,30.14,30.19,38272.0,26.3934,26.4371,26.3934,26.4371,38272.0
2016-10-21 11:50:00,30.2,30.2,30.17,30.18,40572.0,26.4459,26.4459,26.4196,26.4284,40572.0
2016-10-21 11:55:00,30.17,30.18,30.14,30.15,46088.0,26.4196,26.4284,26.3934,26.4021,46088.0
2016-10-21 12:00:00,30.16,30.17,30.16,30.16,13044.0,26.4109,26.4196,26.4109,26.4109,13044.0
2016-10-21 12:05:00,30.14,30.15,30.14,30.15,5600.0,26.3934,26.4021,26.3934,26.4021,5600.0
2016-10-21 12:10:00,30.14,30.15,30.14,30.15,19624.0,26.3934,26.4021,26.3934,26.4021,19624.0
2016-10-21 12:15:00,30.14,30.14,30.13,30.14,13108.0,26.3934,26.3934,26.3846,26.3934,13108.0
2016-10-21 12:20:00,30.14,30.14,30.11,30.11,12968.0,26.3934,26.3934,26.3671,26.3671,12968.0
2016-10-21 12:25:00,30.11,30.11,30.1,30.1,2800.0,26.3671,26.3671,26.3583,26.3583,2800.0
2016-10-21 12:30:00,30.1,30.11,30.1,30.1,7340.0,26.3583,26.3671,26.3583,26.3583,7340.0
2016-10-21 12:35:00,30.11,30.13,30.11,30.13,5668.0,26.3671,26.3846,26.3671,26.3846,5668.0
2016-10-21 12:40:00,30.12,30.12,30.11,30.11,4840.0,26.3758,26.3758,26.3671,26.3671,4840.0
2016-10-21 12:45:00,30.12,30.12,30.1,30.11,4224.0,26.3758,26.3758,26.3583,26.3671,4224.0
2016-10-21 12:50:00,30.11,30.12,30.11,30.11,7488.0,26.3671,26.3758,26.3671,26.3671,7488.0
2016-10-21 12:55:00,30.13,30.13,30.12,30.13,3400.0,26.3846,26.3846,26.3758,26.3846,3400.0
2016-10-21 13:00:00,30.13,30.14,30.11,30.13,10580.0,26.3846,26.3934,26.3671,26.3846,10580.0
2016-10-21 13:05:00,30.11,30.13,30.1,30.12,38800.0,26.3671,26.3846,26.3583,26.3758,38800.0
2016-10-21 13:10:00,30.12,30.12,30.11,30.11,17108.0,26.3758,26.3758,26.3671,26.3671,17108.0
2016-10-21 13:15:00,30.11,30.13,30.11,30.13,5568.0,26.3671,26.3846,26.3671,26.3846,5568.0
2016-10-21 13:20:00,30.13,30.13,30.11,30.11,12680.0,26.3846,26.3846,26.3671,26.3671,12680.0
2016-10-21 13:25:00,30.11,30.11,30.09,30.09,14484.0,26.3671,26.3671,26.3496,26.3496,14484.0
2016-10-21 13:30:00,30.09,30.1,30.06,30.07,22440.0,26.3496,26.3583,26.3233,26.3321,22440.0
2016-10-21 13:35:00,30.07,30.1,30.07,30.09,7872.0,26.3321,26.3583,26.3321,26.3496,7872.0
2016-10-21 13:40:00,30.09,30.1,30.09,30.09,12504.0,26.3496,26.3583,26.3496,26.3496,12504.0
2016-10-21 13:45:00,30.1,30.11,30.09,30.11,29784.0,26.3583,26.3671,26.3496,26.3671,29784.0
2016-10-21 13:50:00,30.12,30.12,30.09,30.1,17792.0,26.3758,26.3758,26.3496,26.3583,17792.0
2016-10-21 13:55:00,30.1,30.12,30.1,30.12,11496.0,26.3583,26.3758,26.3583,26.3758,11496.0
2016-10-21 14:00:00,30.11,30.12,30.1,30.11,15100.0,26.3671,26.3758,26.3583,26.3671,15100.0
2016-10-21 14:05:00,30.11,30.11,30.1,30.1,5148.0,26.3671,26.3671,26.3583,26.3583,5148.0
2016-10-21 14:10:00,30.1,30.11,30.09,30.11,9908.0,26.3583,26.3671,26.3496,26.3671,9908.0
2016-10-21 14:15:00,30.11,30.12,30.11,30.11,11344.0,26.3671,26.3758,26.3671,26.3671,11344.0
2016-10-21 14:20:00,30.11,30.11,30.09,30.11,53644.0,26.3671,26.3671,26.3496,26.3671,53644.0
2016-10-21 14:25:00,30.11,30.12,30.11,30.11,20360.0,26.3671,26.3758,26.3671,26.3671,20360.0
2016-10-21 14:30:00,30.11,30.11,30.1,30.11,24744.0,26.3671,26.3671,26.3583,26.3671,24744.0
2016-10-21 14:35:00,30.11,30.13,30.11,30.13,35872.0,26.3671,26.3846,26.3671,26.3846,35872.0
2016-10-21 14:40:00,30.13,30.14,30.13,30.13,74320.0,26.3846,26.3934,26.3846,26.3846,74320.0
2016-10-21 14:45:00,30.14,30.14,30.11,30.12,5308.0,26.3934,26.3934,26.3671,26.3758,5308.0
2016-10-21 14:50:00,30.12,30.13,30.11,30.13,6296.0,26.3758,26.3846,26.3671,26.3846,6296.0
2016-10-21 14:55:00,30.13,30.15,30.13,30.14,56164.0,26.3846,26.4021,26.3846,26.3934,56164.0
2016-10-21 15:00:00,30.14,30.15,30.14,30.14,12316.0,26.3934,26.4021,26.3934,26.3934,12316.0
2016-10-21 15:05:00,30.14,30.15,30.14,30.15,26148.0,26.3934,26.4021,26.3934,26.4021,26148.0
2016-10-21 15:10:00,30.15,30.15,30.14,30.15,32368.0,26.4021,26.4021,26.3934,26.4021,32368.0
2016-10-21 15:15:00,30.15,30.15,30.12,30.13,19092.0,26.4021,26.4021,26.3758,26.3846,19092.0
2016-10-21 15:20:00,30.12,30.12,30.11,30.11,15428.0,26.3758,26.3758,26.3671,26.3671,15428.0
2016-10-21 15:25:00,30.12,30.13,30.12,30.13,4968.0,26.3758,26.3846,26.3758,26.3846,4968.0
2016-10-21 15:30:00,30.13,30.13,30.11,30.11,11552.0,26.3846,26.3846,26.3671,26.3671,11552.0
2016-10-21 15:35:00,30.12,30.13,30.11,30.11,3700.0,26.3758,26.3846,26.3671,26.3671,3700.0
2016-10-21 15:40:00,30.11,30.13,30.11,30.12,18004.0,26.3671,26.3846,26.3671,26.3758,18004.0
2016-10-21 15:45:00,30.12,30.13,30.11,30.12,42108.0,26.3758,26.3846,26.3671,26.3758,42108.0
2016-10-21 15:50:00,30.13,30.14,30.12,30.13,22232.0,26.3846,26.3934,26.3758,26.3846,22232.0
2016-10-21 15:55:00,30.13,30.15,30.11,30.12,38456.0,26.3846,26.4021,26.3671,26.3758,38456.0
2016-10-24 09:30:00,30.36,30.39,30.32,30.36,327312.0,26.586,26.6123,26.551,26.586,327312.0
2016-10-24 09:35:00,30.38,30.44,30.37,30.41,23860.0,26.6035,26.6561,26.5948,26.6298,23860.0
2016-10-24 09:40:00,30.44,30.46,30.41,30.43,25636.0,26.6561,26.6736,26.6298,26.6473,25636.0
2016-10-24 09:45:00,30.46,30.5,30.45,30.5,16040.0,26.6736,26.7086,26.6648,26.7086,16040.0
2016-10-24 09:50:00,30.49,30.53,30.48,30.48,28760.0,26.6999,26.7349,26.6911,26.6911,28760.0
2016-10-24 09:55:00,30.49,30.51,30.49,30.5,31784.0,26.6999,26.7174,26.6999,26.7086,31784.0
2016-10-24 10:00:00,30.5,30.51,30.48,30.48,11244.0,26.7086,26.7174,26.6911,26.6911,11244.0
2016-10-24 10:05:00,30.49,30.5,30.45,30.45,17924.0,26.6999,26.7086,26.6648,26.6648,17924.0
2016-10-24 10:10:00,30.47,30.47,30.42,30.43,22612.0,26.6823,26.6823,26.6386,26.6473,22612.0
2016-10-24 10:15:00,30.43,30.46,30.43,30.45,16008.0,26.6473,26.6736,26.6473,26.6648,16008.0
2016-10-24 10:20:00,30.44,30.45,30.43,30.44,11472.0,26.6561,26.6648,26.6473,26.6561,11472.0
2016-10-24 10:25:00,30.44,30.45,30.43,30.43,13024.0,26.6561,26.6648,26.6473,26.6473,13024.0
2016-10-24 10:30:00,30.43,30.46,30.42,30.45,21312.0,26.6473,26.6736,26.6386,26.6648,21312.0
2016-10-24 10:35:00,30.45,30.47,30.45,30.46,27192.0,26.6648,26.6823,26.6648,26.6736,27192.0
2016-10-24 10:40:00,30.45,30.46,30.39,30.39,40484.0,26.6648,26.6736,26.6123,26.6123,40484.0
2016-10-24 10:45:00,30.4,30.43,30.4,30.41,14552.0,26.621,26.6473,26.621,26.6298,14552.0
2016-10-24 10:50:00,30.41,30.42,30.41,30.42,26256.0,26.6298,26.6386,26.6298,26.6386,26256.0
2016-10-24 10:55:00,30.42,30.44,30.41,30.43,18096.0,26.6386,26.6561,26.6298,26.6473,18096.0
2016-10-24 11:00:00,30.43,30.45,30.43,30.45,32564.0,26.6473,26.6648,26.6473,26.6648,32564.0
2016-10-24 11:05:00,30.44,30.44,30.41,30.41,13120.0,26.6561,26.6561,26.6298,26.6298,13120.0
2016-10-24 11:10:00,30.42,30.42,30.4,30.41,21840.0,26.6386,26.6386,26.621,26.6298,21840.0
2016-10-24 11:15:00,30.42,30.43,30.42,30.43,8872.0,26.6386,26.6473,26.6386,26.6473,8872.0
2016-10-24 11:20:00,30.43,30.43,30.4,30.41,14808.0,26.6473,26.6473,26.621,26.6298,14808.0
2016-10-24 11:25:00,30.41,30.41,30.36,30.36,9228.0,26.6298,26.6298,26.586,26.586,9228.0
2016-10-24 11:30:00,30.36,30.37,30.36,30.36,10280.0,26.586,26.5948,26.586,26.586,10280.0
2016-10-24 11:35:00,30.36,30.37,30.35,30.36,37284.0,26.586,26.5948,26.5773,26.586,37284.0
2016-10-24 11:40:00,30.37,30.37,30.32,30.33,14868.0,26.5948,26.5948,26.551,26.5597,14868.0
2016-10-24 11:45:00,30.33,30.35,30.32,30.34,114664.0,26.5597,26.5773,26.551,26.5685,114664.0
2016-10-24 11:50:00,30.34,30.35,30.34,30.34,7000.0,26.5685,26.5773,26.5685,26.5685,7000.0
2016-10-24 11:55:00,30.34,30.36,30.34,30.36,10368.0,26.5685,26.586,26.5685,26.586,10368.0
2016-10-24 12:00:00,30.35,30.36,30.32,30.32,15364.0,26.5773,26.586,26.551,26.551,15364.0
2016-10-24 12:05:00,30.32,30.34,30.32,30.34,5600.0,26.551,26.5685,26.551,26.5685,5600.0
2016-10-24 12:10:00,30.35,30.35,30.34,30.35,7908.0,26.5773,26.5773,26.5685,26.5773,7908.0
2016-10-24 12:15:00,30.35,30.35,30.34,30.35,11640.0,26.5773,26.5773,26.5685,26.5773,11640.0
2016-10-24 12:20:00,30.35,30.35,30.33,30.33,10848.0,26.5773,26.5773,26.5597,26.5597,10848.0
2016-10-24 12:25:00,30.33,30.34,30.31,30.31,84772.0,26.5597,26.5685,26.5422,26.5422,84772.0
2016-10-24 12:30:00,30.32,30.32,30.29,30.29,23052.0,26.551,26.551,26.5247,26.5247,23052.0
2016-10-24 12:35:00,30.29,30.29,30.27,30.27,19908.0,26.5247,26.5247,26.5072,26.5072,19908.0
2016-10-24 12:40:00,30.27,30.28,30.26,30.27,10956.0,26.5072,26.516,26.4984,26.5072,10956.0
2016-10-24 12:45:00,30.28,30.29,30.28,30.28,16652.0,26.516,26.5247,26.516,26.516,16652.0
2016-10-24 12:50:00,30.29,30.29,30.28,30.29,35920.0,26.5247,26.5247,26.516,26.5247,35920.0
2016-10-24 12:55:00,30.29,30.3,30.29,30.3,9328.0,26.5247,26.5335,26.5247,26.5335,9328.0
2016-10-24 13:00:00,30.29,30.31,30.29,30.29,42228.0,26.5247,26.5422,26.5247,26.5247,42228.0
2016-10-24 13:05:00,30.3,30.3,30.29,30.3,9252.0,26.5335,26.5335,26.5247,26.5335,9252.0
2016-10-24 13:10:00,30.3,30.3,30.29,30.3,4592.0,26.5335,26.5335,26.5247,26.5335,4592.0
2016-10-24 13:15:00,30.29,30.3,30.28,30.3,15188.0,26.5247,26.5335,26.516,26.5335,15188.0
2016-10-24 13:20:00,30.3,30.3,30.28,30.29,23968.0,26.5335,26.5335,26.516,26.5247,23968.0
2016-10-24 13:25:00,30.3,30.31,30.29,30.31,8024.0,26.5335,26.5422,26.5247,26.5422,8024.0
2016-10-24 13:30:00,30.3,30.31,30.29,30.3,8812.0,26.5335,26.5422,26.5247,26.5335,8812.0
2016-10-24 13:35:00,30.29,30.29,30.29,30.29,4200.0,26.5247,26.5247,26.5247,26.5247,4200.0
2016-10-24 13:40:00,30.29,30.3,30.29,30.3,8736.0,26.5247,26.5335,26.5247,26.5335,8736.0
2016-10-24 13:45:00,30.3,30.31,30.3,30.31,9180.0,26.5335,26.5422,26.5335,26.5422,9180.0
2016-10-24 13:50:00,30.31,30.34,30.3,30.32,13432.0,26.5422,26.5685,26.5335,26.551,13432.0
2016-10-24 13:55:00,30.32,30.32,30.3,30.31,12528.0,26.551,26.551,26.5335,26.5422,12528.0
2016-10-24 14:00:00,30.32,30.33,30.31,30.31,14088.0,26.551,26.5597,26.5422,26.5422,14088.0
2016-10-24 14:05:00,30.31,30.33,30.31,30.33,16800.0,26.5422,26.5597,26.5422,26.5597,16800.0
2016-10-24 14:10:00,30.33,30.33,30.33,30.33,7996.0,26.5597,26.5597,26.5597,26.5597,7996.0
2016-10-24 14:15:00,30.33,30.34,30.31,30.32,9580.0,26.5597,26.5685,26.5422,26.551,9580.0
2016-10-24 14:20:00,30.32,30.33,30.32,30.32,7640.0,26.551,26.5597,26.551,26.551,7640.0
2016-10-24 14:25:00,30.33,30.35,30.33,30.35,10648.0,26.5597,26.5773,26.5597,26.5773,10648.0
2016-10-24 14:30:00,30.35,30.36,30.35,30.35,8256.0,26.5773,26.586,26.5773,26.5773,8256.0
2016-10-24 14:35:00,30.36,30.37,30.35,30.35,12940.0,26.586,26.5948,26.5773,26.5773,12940.0
2016-10-24 14:40:00,30.35,30.36,30.34,30.35,24924.0,26.5773,26.586,26.5685,26.5773,24924.0
2016-10-24 14:45:00,30.35,30.36,30.34,30.34,37000.0,26.5773,26.586,26.5685,26.5685,37000.0
2016-10-24 14:50:00,30.34,30.35,30.34,30.34,26320.0,26.5685,26.5773,26.5685,26.5685,26320.0
2016-10-24 14:55:00,30.34,30.35,30.34,30.35,15292.0,26.5685,26.5773,26.5685,26.5773,15292.0
2016-10-24 15:00:00,30.36,30.36,30.35,30.35,12664.0,26.586,26.586,26.5773,26.5773,12664.0
2016-10-24 15:05:00,30.36,30.36,30.34,30.34,32616.0,26.586,26.586,26.5685,26.5685,32616.0
2016-10-24 15:10:00,30.34,30.36,30.34,30.35,12136.0,26.5685,26.586,26.5685,26.5773,12136.0
2016-10-24 15:15:00,30.35,30.36,30.35,30.35,12072.0,26.5773,26.586,26.5773,26.5773,12072.0
2016-10-24 15:20:00,30.35,30.35,30.33,30.34,11176.0,26.5773,26.5773,26.5597,26.5685,11176.0
2016-10-24 15:25:00,30.34,30.35,30.34,30.35,10524.0,26.5685,26.5773,26.5685,26.5773,10524.0
2016-10-24 15:30:00,30.35,30.35,30.33,30.34,27724.0,26.5773,26.5773,26.5597,26.5685,27724.0
2016-10-24 15:35:00,30.33,30.36,30.33,30.36,24744.0,26.5597,26.586,26.5597,26.586,24744.0
2016-10-24 15:40:00,30.35,30.36,30.33,30.35,67500.0,26.5773,26.586,26.5597,26.5773,67500.0
2016-10-24 15:45:00,30.35,30.39,30.35,30.37,36532.0,26.5773,26.6123,26.5773,26.5948,36532.0
2016-10-24 15:50:00,30.37,30.39,30.36,30.36,66364.0,26.5948,26.6123,26.586,26.586,66364.0
2016-10-24 15:55:00,30.36,30.39,30.36,30.37,100980.0,26.586,26.6123,26.586,26.5948,100980.0
2016-10-25 09:30:00,30.36,30.36,30.31,30.35,98860.0,26.586,26.586,26.5422,26.5773,98860.0
2016-10-25 09:35:00,30.34,30.37,30.34,30.36,23440.0,26.5685,26.5948,26.5685,26.586,23440.0
2016-10-25 09:40:00,30.36,30.38,30.35,30.37,32252.0,26.586,26.6035,26.5773,26.5948,32252.0
2016-10-25 09:45:00,30.37,30.37,30.31,30.33,17500.0,26.5948,26.5948,26.5422,26.5597,17500.0
2016-10-25 09:50:00,30.32,30.32,30.29,30.29,9180.0,26.551,26.551,26.5247,26.5247,9180.0
2016-10-25 09:55:00,30.29,30.3,30.29,30.3,4952.0,26.5247,26.5335,26.5247,26.5335,4952.0
2016-10-25 10:00:00,30.28,30.31,30.26,30.29,15204.0,26.516,26.5422,26.4984,26.5247,15204.0
2016-10-25 10:05:00,30.29,30.3,30.29,30.29,12244.0,26.5247,26.5335,26.5247,26.5247,12244.0
2016-10-25 10:10:00,30.29,30.3,30.28,30.29,16420.0,26.5247,26.5335,26.516,26.5247,16420.0
2016-10-25 10:15:00,30.28,30.29,30.27,30.29,21988.0,26.516,26.5247,26.5072,26.5247,21988.0
2016-10-25 10:20:00,30.28,30.28,30.2,30.21,55256.0,26.516,26.516,26.4459,26.4547,55256.0
2016-10-25 10:25:00,30.2,30.23,30.19,30.22,60148.0,26.4459,26.4722,26.4371,26.4634,60148.0
2016-10-25 10:30:00,30.22,30.22,30.19,30.2,34276.0,26.4634,26.4634,26.4371,26.4459,34276.0
2016-10-25 10:35:00,30.2,30.2,30.17,30.17,12248.0,26.4459,26.4459,26.4196,26.4196,12248.0
2016-10-25 10:40:00,30.17,30.17,30.08,30.08,58476.0,26.4196,26.4196,26.3408,26.3408,58476.0
2016-10-25 10:45:00,30.08,30.09,30.07,30.08,125856.0,26.3408,26.3496,26.3321,26.3408,125856.0
2016-10-25 10:50:00,30.09,30.1,30.09,30.1,15744.0,26.3496,26.3583,26.3496,26.3583,15744.0
2016-10-25 10:55:00,30.09,30.1,30.08,30.1,10180.0,26.3496,26.3583,26.3408,26.3583,10180.0
2016-10-25 11:00:00,30.11,30.11,30.09,30.09,18856.0,26.3671,26.3671,26.3496,26.3496,18856.0
2016-10-25 11:05:00,30.1,30.11,30.09,30.11,28616.0,26.3583,26.3671,26.3496,26.3671,28616.0
2016-10-25 11:10:00,30.11,30.12,30.1,30.1,21780.0,26.3671,26.3758,26.3583,26.3583,21780.0
2016-10-25 11:15:00,30.1,30.13,30.09,30.11,21472.0,26.3583,26.3846,26.3496,26.3671,21472.0
2016-10-25 11:20:00,30.11,30.11,30.07,30.07,31444.0,26.3671,26.3671,26.3321,26.3321,31444.0
2016-10-25 11:25:00,30.08,30.11,30.08,30.11,14324.0,26.3408,26.3671,26.3408,26.3671,14324.0
2016-10-25 11:30:00,30.12,30.13,30.11,30.11,17760.0,26.3758,26.3846,26.3671,26.3671,17760.0
2016-10-25 11:35:00,30.11,30.12,30.11,30.11,17900.0,26.3671,26.3758,26.3671,26.3671,17900.0
2016-10-25 11:40:00,30.1,30.12,30.08,30.09,15256.0,26.3583,26.3758,26.3408,26.3496,15256.0
2016-10-25 11:45:00,30.09,30.11,30.09,30.1,8964.0,26.3496,26.3671,26.3496,26.3583,8964.0
2016-10-25 11:50:00,30.1,30.1,30.08,30.09,11144.0,26.3583,26.3583,26.3408,26.3496,11144.0
2016-10-25 11:55:00,30.09,30.1,30.08,30.1,15804.0,26.3496,26.3583,26.3408,26.3583,15804.0
2016-10-25 12:00:00,30.1,30.12,30.08,30.1,13596.0,26.3583,26.3758,26.3408,26.3583,13596.0
2016-10-25 12:05:00,30.1,30.1,30.04,30.05,28728.0,26.3583,26.3583,26.3058,26.3145,28728.0
2016-10-25 12:10:00,30.06,30.08,30.06,30.08,30496.0,26.3233,26.3408,26.3233,26.3408,30496.0
2016-10-25 12:15:00,30.07,30.08,30.05,30.08,15320.0,26.3321,26.3408,26.3145,26.3408,15320.0
2016-10-25 12:20:00,30.08,30.08,30.06,30.06,2672.0,26.3408,26.3408,26.3233,26.3233,2672.0
2016-10-25 12:25:00,30.07,30.07,30.06,30.06,39188.0,26.3321,26.3321,26.3233,26.3233,39188.0
2016-10-25 12:30:00,30.06,30.08,30.06,30.08,18584.0,26.3233,26.3408,26.3233,26.3408,18584.0
2016-10-25 12:35:00,30.07,30.07,30.05,30.06,11172.0,26.3321,26.3321,26.3145,26.3233,11172.0
2016-10-25 12:40:00,30.06,30.07,30.06,30.07,28476.0,26.3233,26.3321,26.3233,26.3321,28476.0
2016-10-25 12:45:00,30.06,30.1,30.06,30.09,28024.0,26.3233,26.3583,26.3233,26.3496,28024.0
2016-10-25 12:50:00,30.08,30.08,30.07,30.07,8868.0,26.3408,26.3408,26.3321,26.3321,8868.0
2016-10-25 12:55:00,30.08,30.09,30.07,30.08,7972.0,26.3408,26.3496,26.3321,26.3408,7972.0
2016-10-25 13:00:00,30.07,30.08,30.07,30.08,12228.0,26.3321,26.3408,26.3321,26.3408,12228.0
2016-10-25 13:05:00,30.08,30.08,30.07,30.07,4864.0,26.3408,26.3408,26.3321,26.3321,4864.0
2016-10-25 13:10:00,30.07,30.08,30.07,30.07,6680.0,26.3321,26.3408,26.3321,26.3321,6680.0
2016-10-25 13:15:00,30.08,30.1,30.08,30.09,13644.0,26.3408,26.3583,26.3408,26.3496,13644.0
2016-10-25 13:20:00,30.1,30.11,30.09,30.11,24136.0,26.3583,26.3671,26.3496,26.3671,24136.0
2016-10-25 13:25:00,30.11,30.11,30.09,30.1,16720.0,26.3671,26.3671,26.3496,26.3583,16720.0
2016-10-25 13:30:00,30.1,30.11,30.09,30.11,17100.0,26.3583,26.3671,26.3496,26.3671,17100.0
2016-10-25 13:35:00,30.12,30.12,30.1,30.11,12500.0,26.3758,26.3758,26.3583,26.3671,12500.0
2016-10-25 13:40:00,30.12,30.12,30.11,30.11,5856.0,26.3758,26.3758,26.3671,26.3671,5856.0
2016-10-25 13:45:00,30.1,30.13,30.1,30.12,11660.0,26.3583,26.3846,26.3583,26.3758,11660.0
2016-10-25 13:50:00,30.13,30.14,30.13,30.13,23800.0,26.3846,26.3934,26.3846,26.3846,23800.0
2016-10-25 13:55:00,30.12,30.13,30.11,30.12,10100.0,26.3758,26.3846,26.3671,26.3758,10100.0
2016-10-25 14:00:00,30.12,30.13,30.12,30.12,9768.0,26.3758,26.3846,26.3758,26.3758,9768.0
2016-10-25 14:05:00,30.12,30.13,30.11,30.13,15248.0,26.3758,26.3846,26.3671,26.3846,15248.0
2016-10-25 14:10:00,30.13,30.14,30.11,30.11,13144.0,26.3846,26.3934,26.3671,26.3671,13144.0
2016-10-25 14:15:00,30.12,30.12,30.11,30.12,52044.0,26.3758,26.3758,26.3671,26.3758,52044.0
2016-10-25 14:20:00,30.11,30.13,30.11,30.12,22948.0,26.3671,26.3846,26.3671,26.3758,22948.0
2016-10-25 14:25:00,30.12,30.13,30.1,30.11,27556.0,26.3758,26.3846,26.3583,26.3671,27556.0
2016-10-25 14:30:00,30.11,30.11,30.09,30.1,17440.0,26.3671,26.3671,26.3496,26.3583,17440.0
2016-10-25 14:35:00,30.1,30.1,30.09,30.09,9592.0,26.3583,26.3583,26.3496,26.3496,9592.0
2016-10-25 14:40:00,30.1,30.1,30.09,30.09,17784.0,26.3583,26.3583,26.3496,26.3496,17784.0
2016-10-25 14:45:00,30.1,30.1,30.09,30.1,33060.0,26.3583,26.3583,26.3496,26.3583,33060.0
2016-10-25 14:50:00,30.09,30.1,30.08,30.09,43648.0,26.3496,26.3583,26.3408,26.3496,43648.0
2016-10-25 14:55:00,30.08,30.09,30.07,30.07,17092.0,26.3408,26.3496,26.3321,26.3321,17092.0
2016-10-25 15:00:00,30.07,30.08,30.06,30.07,37968.0,26.3321,26.3408,26.3233,26.3321,37968.0
2016-10-25 15:05:00,30.07,30.09,30.07,30.07,62684.0,26.3321,26.3496,26.3321,26.3321,62684.0
2016-10-25 15:10:00,30.07,30.07,30.06,30.06,43776.0,26.3321,26.3321,26.3233,26.3233,43776.0
2016-10-25 15:15:00,30.06,30.07,30.05,30.05,63716.0,26.3233,26.3321,26.3145,26.3145,63716.0
2016-10-25 15:20:00,30.05,30.07,30.05,30.07,21852.0,26.3145,26.3321,26.3145,26.3321,21852.0
2016-10-25 15:25:00,30.07,30.08,30.07,30.08,28260.0,26.3321,26.3408,26.3321,26.3408,28260.0
2016-10-25 15:30:00,30.08,30.08,30.07,30.08,19604.0,26.3408,26.3408,26.3321,26.3408,19604.0
2016-10-25 15:35:00,30.07,30.08,30.07,30.08,44172.0,26.3321,26.3408,26.3321,26.3408,44172.0
2016-10-25 15:40:00,30.08,30.09,30.07,30.07,60240.0,26.3408,26.3496,26.3321,26.3321,60240.0
2016-10-25 15:45:00,30.07,30.08,30.06,30.08,32904.0,26.3321,26.3408,26.3233,26.3408,32904.0
2016-10-25 15:50:00,30.07,30.08,30.06,30.07,80996.0,26.3321,26.3408,26.3233,26.3321,80996.0
2016-10-25 15:55:00,30.07,30.08,30.06,30.08,185824.0,26.3321,26.3408,26.3233,26.3408,185824.0
2016-10-26 09:30:00,29.9,29.96,29.9,29.92,114176.0,26.1832,26.2357,26.1832,26.2007,114176.0
2016-10-26 09:35:00,29.93,30.03,29.92,30.03,33848.0,26.2095,26.297,26.2007,26.297,33848.0
2016-10-26 09:40:00,30.03,30.06,30.03,30.05,57656.0,26.297,26.3233,26.297,26.3145,57656.0
2016-10-26 09:45:00,30.04,30.04,30.01,30.02,93388.0,26.3058,26.3058,26.2795,26.2883,93388.0
2016-10-26 09:50:00,30.01,30.01,29.97,30.0,62116.0,26.2795,26.2795,26.2445,26.2708,62116.0
2016-10-26 09:55:00,30.0,30.0,29.96,29.97,38512.0,26.2708,26.2708,26.2357,26.2445,38512.0
2016-10-26 10:00:00,29.97,29.98,29.95,29.96,28788.0,26.2445,26.2532,26.227,26.2357,28788.0
2016-10-26 10:05:00,29.97,29.99,29.95,29.97,21388.0,26.2445,26.262,26.227,26.2445,21388.0
2016-10-26 10:10:00,29.98,29.99,29.97,29.97,19312.0,26.2532,26.262,26.2445,26.2445,19312.0
2016-10-26 10:15:00,29.98,29.98,29.95,29.97,24164.0,26.2532,26.2532,26.227,26.2445,24164.0
2016-10-26 10:20:00,29.96,29.97,29.95,29.97,6780.0,26.2357,26.2445,26.227,26.2445,6780.0
2016-10-26 10:25:00,29.97,29.98,29.95,29.95,27680.0,26.2445,26.2532,26.227,26.227,27680.0
2016-10-26 10:30:00,29.96,30.02,29.96,30.01,12116.0,26.2357,26.2883,26.2357,26.2795,12116.0
2016-10-26 10:35:00,30.01,30.05,30.0,30.01,25432.0,26.2795,26.3145,26.2708,26.2795,25432.0
2016-10-26 10:40:00,30.02,30.03,30.01,30.03,13816.0,26.2883,26.297,26.2795,26.297,13816.0
2016-10-26 10:45:00,30.01,30.04,30.0,30.04,21656.0,26.2795,26.3058,26.2708,26.3058,21656.0
2016-10-26 10:50:00,30.04,30.05,30.01,30.01,26636.0,26.3058,26.3145,26.2795,26.2795,26636.0
2016-10-26 10:55:00,30.01,30.11,30.01,30.1,156884.0,26.2795,26.3671,26.2795,26.3583,156884.0
2016-10-26 11:00:00,30.1,30.13,30.1,30.12,49232.0,26.3583,26.3846,26.3583,26.3758,49232.0
2016-10-26 11:05:00,30.13,30.14,30.11,30.11,20840.0,26.3846,26.3934,26.3671,26.3671,20840.0
2016-10-26 11:10:00,30.12,30.13,30.11,30.12,15292.0,26.3758,26.3846,26.3671,26.3758,15292.0
2016-10-26 11:15:00,30.11,30.11,30.08,30.08,19316.0,26.3671,26.3671,26.3408,26.3408,19316.0
2016-10-26 11:20:00,30.08,30.08,30.07,30.07,5404.0,26.3408,26.3408,26.3321,26.3321,5404.0
2016-10-26 11:25:00,30.07,30.07,30.05,30.07,30248.0,26.3321,26.3321,26.3145,26.3321,30248.0
2016-10-26 11:30:00,30.08,30.1,30.07,30.08,10512.0,26.3408,26.3583,26.3321,26.3408,10512.0
2016-10-26 11:35:00,30.07,30.07,30.06,30.06,13404.0,26.3321,26.3321,26.3233,26.3233,13404.0
2016-10-26 11:40:00,30.06,30.07,30.05,30.05,55312.0,26.3233,26.3321,26.3145,26.3145,55312.0
2016-10-26 11:45:00,30.05,30.07,30.05,30.06,97308.0,26.3145,26.3321,26.3145,26.3233,97308.0
2016-10-26 11:50:00,30.06,30.09,30.06,30.07,32996.0,26.3233,26.3496,26.3233,26.3321,32996.0
2016-10-26 11:55:00,30.07,30.08,30.02,30.03,20912.0,26.3321,26.3408,26.2883,26.297,20912.0
2016-10-26 12:00:00,30.03,30.05,30.03,30.03,26776.0,26.297,26.3145,26.297,26.297,26776.0
2016-10-26 12:05:00,30.03,30.05,30.03,30.04,13364.0,26.297,26.3145,26.297,26.3058,13364.0
2016-10-26 12:10:00,30.04,30.05,30.03,30.04,43720.0,26.3058,26.3145,26.297,26.3058,43720.0
2016-10-26 12:15:00,30.03,30.04,30.03,30.03,58688.0,26.297,26.3058,26.297,26.297,58688.0
2016-10-26 12:20:00,30.03,30.05,30.03,30.03,23888.0,26.297,26.3145,26.297,26.297,23888.0
2016-10-26 12:25:00,30.02,30.03,30.01,30.02,12752.0,26.2883,26.297,26.2795,26.2883,12752.0
2016-10-26 12:30:00,30.02,30.03,30.0,30.0,34180.0,26.2883,26.297,26.2708,26.2708,34180.0
2016-10-26 12:35:00,30.0,30.01,29.99,30.01,17504.0,26.2708,26.2795,26.262,26.2795,17504.0
2016-10-26 12:40:00,30.02,30.02,30.01,30.01,7588.0,26.2883,26.2883,26.2795,26.2795,7588.0
2016-10-26 12:45:00,30.02,30.02,30.0,30.0,5264.0,26.2883,26.2883,26.2708,26.2708,5264.0
2016-10-26 12:50:00,30.01,30.03,30.01,30.02,14824.0,26.2795,26.297,26.2795,26.2883,14824.0
2016-10-26 12:55:00,30.02,30.02,29.99,29.99,37012.0,26.2883,26.2883,26.262,26.262,37012.0
2016-10-26 13:00:00,30.0,30.01,30.0,30.0,6668.0,26.2708,26.2795,26.2708,26.2708,6668.0
2016-10-26 13:05:00,30.01,30.01,29.98,29.98,34020.0,26.2795,26.2795,26.2532,26.2532,34020.0
2016-10-26 13:10:00,29.97,29.97,29.95,29.95,27104.0,26.2445,26.2445,26.227,26.227,27104.0
2016-10-26 13:15:00,29.95,29.97,29.94,29.97,28120.0,26.227,26.2445,26.2182,26.2445,28120.0
2016-10-26 13:20:00,29.97,29.97,29.96,29.96,118684.0,26.2445,26.2445,26.2357,26.2357,118684.0
2016-10-26 13:25:00,29.96,29.96,29.95,29.95,43072.0,26.2357,26.2357,26.227,26.227,43072.0
2016-10-26 13:30:00,29.95,29.96,29.95,29.95,8328.0,26.227,26.2357,26.227,26.227,8328.0
2016-10-26 13:35:00,29.95,29.95,29.92,29.93,25628.0,26.227,26.227,26.2007,26.2095,25628.0
2016-10-26 13:40:00,29.93,29.93,29.86,29.87,61088.0,26.2095,26.2095,26.1482,26.1569,61088.0
2016-10-26 13:45:00,29.86,29.88,29.86,29.87,12428.0,26.1482,26.1657,26.1482,26.1569,12428.0
2016-10-26 13:50:00,29.87,29.88,29.83,29.83,27956.0,26.1569,26.1657,26.1219,26.1219,27956.0
2016-10-26 13:55:00,29.84,29.85,29.82,29.84,21828.0,26.1307,26.1394,26.1131,26.1307,21828.0
2016-10-26 14:00:00,29.86,29.86,29.81,29.82,23992.0,26.1482,26.1482,26.1044,26.1131,23992.0
2016-10-26 14:05:00,29.81,29.82,29.78,29.81,90144.0,26.1044,26.1131,26.0781,26.1044,90144.0
2016-10-26 14:10:00,29.81,29.83,29.8,29.83,31232.0,26.1044,26.1219,26.0956,26.1219,31232.0
2016-10-26 14:15:00,29.83,29.84,29.81,29.82,56648.0,26.1219,26.1307,26.1044,26.1131,56648.0
2016-10-26 14:20:00,29.81,29.82,29.81,29.82,28372.0,26.1044,26.1131,26.1044,26.1131,28372.0
2016-10-26 14:25:00,29.82,29.83,29.81,29.83,20848.0,26.1131,26.1219,26.1044,26.1219,20848.0
2016-10-26 14:30:00,29.82,29.82,29.8,29.82,34644.0,26.1131,26.1131,26.0956,26.1131,34644.0
2016-10-26 14:35:00,29.82,29.84,29.81,29.84,26108.0,26.1131,26.1307,26.1044,26.1307,26108.0
2016-10-26 14:40:00,29.84,29.85,29.83,29.84,14916.0,26.1307,26.1394,26.1219,26.1307,14916.0
2016-10-26 14:45:00,29.84,29.85,29.83,29.83,18892.0,26.1307,26.1394,26.1219,26.1219,18892.0
2016-10-26 14:50:00,29.83,29.84,29.82,29.83,30448.0,26.1219,26.1307,26.1131,26.1219,30448.0
2016-10-26 14:55:00,29.83,29.87,29.82,29.87,34252.0,26.1219,26.1569,26.1131,26.1569,34252.0
2016-10-26 15:00:00,29.86,29.86,29.85,29.86,54688.0,26.1482,26.1482,26.1394,26.1482,54688.0
2016-10-26 15:05:00,29.85,29.86,29.84,29.85,23976.0,26.1394,26.1482,26.1307,26.1394,23976.0
2016-10-26 15:10:00,29.84,29.85,29.84,29.84,13452.0,26.1307,26.1394,26.1307,26.1307,13452.0
2016-10-26 15:15:00,29.85,29.86,29.84,29.85,45280.0,26.1394,26.1482,26.1307,26.1394,45280.0
2016-10-26 15:20:00,29.86,29.87,29.86,29.87,28924.0,26.1482,26.1569,26.1482,26.1569,28924.0
2016-10-26 15:25:00,29.88,29.88,29.86,29.86,8208.0,26.1657,26.1657,26.1482,26.1482,8208.0
2016-10-26 15:30:00,29.86,29.87,29.86,29.86,18664.0,26.1482,26.1569,26.1482,26.1482,18664.0
2016-10-26 15:35:00,29.86,29.86,29.85,29.86,13432.0,26.1482,26.1482,26.1394,26.1482,13432.0
2016-10-26 15:40:00,29.86,29.86,29.85,29.86,11232.0,26.1482,26.1482,26.1394,26.1482,11232.0
2016-10-26 15:45:00,29.87,29.88,29.85,29.86,103660.0,26.1569,26.1657,26.1394,26.1482,103660.0
2016-10-26 15:50:00,29.86,29.87,29.85,29.86,25100.0,26.1482,26.1569,26.1394,26.1482,25100.0
2016-10-26 15:55:00,29.86,29.87,29.85,29.86,42784.0,26.1482,26.1569,26.1394,26.1482,42784.0
2016-10-27 09:30:00,29.94,29.96,29.86,29.91,163280.0,26.2182,26.2357,26.1482,26.192,163280.0
2016-10-27 09:35:00,29.92,29.92,29.85,29.88,33792.0,26.2007,26.2007,26.1394,26.1657,33792.0
2016-10-27 09:40:00,29.87,29.87,29.83,29.85,44864.0,26.1569,26.1569,26.1219,26.1394,44864.0
2016-10-27 09:45:00,29.84,29.88,29.83,29.86,42808.0,26.1307,26.1657,26.1219,26.1482,42808.0
2016-10-27 09:50:00,29.85,29.86,29.84,29.86,11600.0,26.1394,26.1482,26.1307,26.1482,11600.0
2016-10-27 09:55:00,29.85,29.87,29.85,29.87,27040.0,26.1394,26.1569,26.1394,26.1569,27040.0
2016-10-27 10:00:00,29.88,29.88,29.86,29.86,8400.0,26.1657,26.1657,26.1482,26.1482,8400.0
2016-10-27 10:05:00,29.85,29.86,29.81,29.83,30900.0,26.1394,26.1482,26.1044,26.1219,30900.0
2016-10-27 10:10:00,29.81,29.82,29.79,29.8,21728.0,26.1044,26.1131,26.0869,26.0956,21728.0
2016-10-27 10:15:00,29.78,29.8,29.74,29.76,76656.0,26.0781,26.0956,26.0431,26.0606,76656.0
2016-10-27 10:20:00,29.76,29.77,29.73,29.73,36860.0,26.0606,26.0694,26.0343,26.0343,36860.0
2016-10-27 10:25:00,29.74,29.75,29.73,29.75,32252.0,26.0431,26.0518,26.0343,26.0518,32252.0
2016-10-27 10:30:00,29.75,29.76,29.74,29.75,16692.0,26.0518,26.0606,26.0431,26.0518,16692.0
2016-10-27 10:35:00,29.74,29.74,29.71,29.71,22856.0,26.0431,26.0431,26.0168,26.0168,22856.0
2016-10-27 10:40:00,29.71,29.74,29.71,29.72,36776.0,26.0168,26.0431,26.0168,26.0256,36776.0
2016-10-27 10:45:00,29.73,29.74,29.72,29.72,20260.0,26.0343,26.0431,26.0256,26.0256,20260.0
2016-10-27 10:50:00,29.73,29.75,29.72,29.73,25028.0,26.0343,26.0518,26.0256,26.0343,25028.0
2016-10-27 10:55:00,29.72,29.72,29.69,29.69,15004.0,26.0256,26.0256,25.9993,25.9993,15004.0
2016-10-27 11:00:00,29.7,29.71,29.68,29.69,80720.0,26.0081,26.0168,25.9905,25.9993,80720.0
2016-10-27 11:05:00,29.69,29.72,29.68,29.72,25156.0,25.9993,26.0256,25.9905,26.0256,25156.0
2016-10-27 11:10:00,29.71,29.72,29.7,29.71,15080.0,26.0168,26.0256,26.0081,26.0168,15080.0
2016-10-27 11:15:00,29.71,29.72,29.71,29.72,11156.0,26.0168,26.0256,26.0168,26.0256,11156.0
2016-10-27 11:20:00,29.71,29.71,29.7,29.71,19488.0,26.0168,26.0168,26.0081,26.0168,19488.0
2016-10-27 11:25:00,29.7,29.73,29.7,29.71,32376.0,26.0081,26.0343,26.0081,26.0168,32376.0
2016-10-27 11:30:00,29.7,29.73,29.68,29.68,25536.0,26.0081,26.0343,25.9905,25.9905,25536.0
2016-10-27 11:35:00,29.68,29.68,29.64,29.65,49640.0,25.9905,25.9905,25.9555,25.9643,49640.0
2016-10-27 11:40:00,29.65,29.67,29.64,29.67,35516.0,25.9643,25.9818,25.9555,25.9818,35516.0
2016-10-27 11:45:00,29.67,29.68,29.65,29.66,7724.0,25.9818,25.9905,25.9643,25.973,7724.0
2016-10-27 11:50:00,29.67,29.67,29.66,29.67,3000.0,25.9818,25.9818,25.973,25.9818,3000.0
2016-10-27 11:55:00,29.67,29.76,29.67,29.74,34888.0,25.9818,26.0606,25.9818,26.0431,34888.0
2016-10-27 12:00:00,29.74,29.75,29.72,29.73,23288.0,26.0431,26.0518,26.0256,26.0343,23288.0
2016-10-27 12:05:00,29.74,29.75,29.74,29.75,38228.0,26.0431,26.0518,26.0431,26.0518,38228.0
2016-10-27 12:10:00,29.75,29.77,29.74,29.75,20536.0,26.0518,26.0694,26.0431,26.0518,20536.0
2016-10-27 12:15:00,29.75,29.75,29.73,29.73,17856.0,26.0518,26.0518,26.0343,26.0343,17856.0
2016-10-27 12:20:00,29.73,29.73,29.68,29.68,17104.0,26.0343,26.0343,25.9905,25.9905,17104.0
2016-10-27 12:25:00,29.69,29.7,29.69,29.69,8556.0,25.9993,26.0081,25.9993,25.9993,8556.0
2016-10-27 12:30:00,29.69,29.7,29.68,29.68,7308.0,25.9993,26.0081,25.9905,25.9905,7308.0
2016-10-27 12:35:00,29.68,29.68,29.65,29.66,9828.0,25.9905,25.9905,25.9643,25.973,9828.0
2016-10-27 12:40:00,29.66,29.66,29.64,29.65,8196.0,25.973,25.973,25.9555,25.9643,8196.0
2016-10-27 12:45:00,29.64,29.67,29.64,29.67,5448.0,25.9555,25.9818,25.9555,25.9818,5448.0
2016-10-27 12:50:00,29.66,29.67,29.65,29.66,8588.0,25.973,25.9818,25.9643,25.973,8588.0
2016-10-27 12:55:00,29.67,29.68,29.66,29.66,9284.0,25.9818,25.9905,25.973,25.973,9284.0
2016-10-27 13:00:00,29.66,29.67,29.66,29.66,5628.0,25.973,25.9818,25.973,25.973,5628.0
2016-10-27 13:05:00,29.67,29.67,29.65,29.65,14324.0,25.9818,25.9818,25.9643,25.9643,14324.0
2016-10-27 13:10:00,29.65,29.68,29.65,29.66,10352.0,25.9643,25.9905,25.9643,25.973,10352.0
2016-10-27 13:15:00,29.67,29.67,29.66,29.67,3492.0,25.9818,25.9818,25.973,25.9818,3492.0
2016-10-27 13:20:00,29.67,29.68,29.67,29.68,12288.0,25.9818,25.9905,25.9818,25.9905,12288.0
2016-10-27 13:25:00,29.67,29.67,29.65,29.66,11280.0,25.9818,25.9818,25.9643,25.973,11280.0
2016-10-27 13:30:00,29.65,29.65,29.64,29.65,1880.0,25.9643,25.9643,25.9555,25.9643,1880.0
2016-10-27 13:35:00,29.65,29.7,29.64,29.7,18348.0,25.9643,26.0081,25.9555,26.0081,18348.0
2016-10-27 13:40:00,29.69,29.69,29.68,29.68,4508.0,25.9993,25.9993,25.9905,25.9905,4508.0
2016-10-27 13:45:00,29.68,29.69,29.66,29.66,7612.0,25.9905,25.9993,25.973,25.973,7612.0
2016-10-27 13:50:00,29.66,29.67,29.66,29.67,5440.0,25.973,25.9818,25.973,25.9818,5440.0
2016-10-27 13:55:00,29.67,29.67,29.66,29.66,13720.0,25.9818,25.9818,25.973,25.973,13720.0
2016-10-27 14:00:00,29.65,29.67,29.65,29.67,3468.0,25.9643,25.9818,25.9643,25.9818,3468.0
2016-10-27 14:05:00,29.67,29.68,29.66,29.66,10700.0,25.9818,25.9905,25.973,25.973,10700.0
2016-10-27 14:10:00,29.66,29.68,29.66,29.67,7168.0,25.973,25.9905,25.973,25.9818,7168.0
2016-10-27 14:15:00,29.66,29.67,29.65,29.66,19744.0,25.973,25.9818,25.9643,25.973,19744.0
2016-10-27 14:20:00,29.65,29.66,29.63,29.64,38964.0,25.9643,25.973,25.9468,25.9555,38964.0
2016-10-27 14:25:00,29.64,29.65,29.64,29.65,29860.0,25.9555,25.9643,25.9555,25.9643,29860.0
2016-10-27 14:30:00,29.64,29.65,29.63,29.63,41112.0,25.9555,25.9643,25.9468,25.9468,41112.0
2016-10-27 14:35:00,29.63,29.64,29.61,29.63,20672.0,25.9468,25.9555,25.9292,25.9468,20672.0
2016-10-27 14:40:00,29.62,29.63,29.61,29.62,8744.0,25.938,25.9468,25.9292,25.938,8744.0
2016-10-27 14:45:00,29.62,29.62,29.59,29.61,50796.0,25.938,25.938,25.9117,25.9292,50796.0
2016-10-27 14:50:00,29.61,29.61,29.59,29.59,41292.0,25.9292,25.9292,25.9117,25.9117,41292.0
2016-10-27 14:55:00,29.6,29.6,29.58,29.59,17368.0,25.9205,25.9205,25.903,25.9117,17368.0
2016-10-27 15:00:00,29.6,29.6,29.59,29.6,6876.0,25.9205,25.9205,25.9117,25.9205,6876.0
2016-10-27 15:05:00,29.59,29.59,29.57,29.59,13504.0,25.9117,25.9117,25.8942,25.9117,13504.0
2016-10-27 15:10:00,29.58,29.58,29.51,29.52,121644.0,25.903,25.903,25.8417,25.8504,121644.0
2016-10-27 15:15:00,29.52,29.53,29.5,29.51,22808.0,25.8504,25.8592,25.8329,25.8417,22808.0
2016-10-27 15:20:00,29.52,29.53,29.5,29.52,11652.0,25.8504,25.8592,25.8329,25.8504,11652.0
2016-10-27 15:25:00,29.52,29.53,29.52,29.53,30092.0,25.8504,25.8592,25.8504,25.8592,30092.0
2016-10-27 15:30:00,29.52,29.53,29.51,29.53,11584.0,25.8504,25.8592,25.8417,25.8592,11584.0
2016-10-27 15:35:00,29.53,29.55,29.52,29.55,148028.0,25.8592,25.8767,25.8504,25.8767,148028.0
2016-10-27 15:40:00,29.55,29.56,29.54,29.54,121324.0,25.8767,25.8855,25.8679,25.8679,121324.0
2016-10-27 15:45:00,29.54,29.54,29.52,29.52,33960.0,25.8679,25.8679,25.8504,25.8504,33960.0
2016-10-27 15:50:00,29.52,29.53,29.51,29.53,60212.0,25.8504,25.8592,25.8417,25.8592,60212.0
2016-10-27 15:55:00,29.53,29.56,29.52,29.56,84836.0,25.8592,25.8855,25.8504,25.8855,84836.0
2016-10-28 09:30:00,29.55,29.57,29.49,29.49,258284.0,25.8767,25.8942,25.8242,25.8242,258284.0
2016-10-28 09:35:00,29.5,29.61,29.5,29.61,29916.0,25.8329,25.9292,25.8329,25.9292,29916.0
2016-10-28 09:40:00,29.61,29.64,29.61,29.64,30004.0,25.9292,25.9555,25.9292,25.9555,30004.0
2016-10-28 09:45:00,29.65,29.67,29.64,29.64,60228.0,25.9643,25.9818,25.9555,25.9555,60228.0
2016-10-28 09:50:00,29.65,29.66,29.64,29.66,210620.0,25.9643,25.973,25.9555,25.973,210620.0
2016-10-28 09:55:00,29.66,29.66,29.61,29.61,36708.0,25.973,25.973,25.9292,25.9292,36708.0
2016-10-28 10:00:00,29.63,29.63,29.58,29.59,40216.0,25.9468,25.9468,25.903,25.9117,40216.0
2016-10-28 10:05:00,29.58,29.62,29.58,29.6,40656.0,25.903,25.938,25.903,25.9205,40656.0
2016-10-28 10:10:00,29.61,29.62,29.57,29.61,28900.0,25.9292,25.938,25.8942,25.9292,28900.0
2016-10-28 10:15:00,29.61,29.64,29.6,29.63,47924.0,25.9292,25.9555,25.9205,25.9468,47924.0
2016-10-28 10:20:00,29.62,29.66,29.62,29.66,53884.0,25.938,25.973,25.938,25.973,53884.0
2016-10-28 10:25:00,29.66,29.66,29.64,29.66,635336.0,25.973,25.973,25.9555,25.973,635336.0
2016-10-28 10:30:00,29.66,29.71,29.66,29.69,52900.0,25.973,26.0168,25.973,25.9993,52900.0
2016-10-28 10:35:00,29.7,29.7,29.68,29.7,40732.0,26.0081,26.0081,25.9905,26.0081,40732.0
2016-10-28 10:40:00,29.69,29.7,29.68,29.68,22764.0,25.9993,26.0081,25.9905,25.9905,22764.0
2016-10-28 10:45:00,29.68,29.71,29.68,29.71,31632.0,25.9905,26.0168,25.9905,26.0168,31632.0
2016-10-28 10:50:00,29.71,29.71,29.68,29.68,12988.0,26.0168,26.0168,25.9905,25.9905,12988.0
2016-10-28 10:55:00,29.68,29.68,29.67,29.67,8200.0,25.9905,25.9905,25.9818,25.9818,8200.0
2016-10-28 11:00:00,29.68,29.69,29.67,29.68,47496.0,25.9905,25.9993,25.9818,25.9905,47496.0
2016-10-28 11:05:00,29.68,29.68,29.66,29.67,60740.0,25.9905,25.9905,25.973,25.9818,60740.0
2016-10-28 11:10:00,29.67,29.68,29.66,29.68,47876.0,25.9818,25.9905,25.973,25.9905,47876.0
2016-10-28 11:15:00,29.68,29.68,29.66,29.66,38440.0,25.9905,25.9905,25.973,25.973,38440.0
2016-10-28 11:20:00,29.66,29.68,29.66,29.68,57716.0,25.973,25.9905,25.973,25.9905,57716.0
2016-10-28 11:25:00,29.68,29.68,29.65,29.66,23768.0,25.9905,25.9905,25.9643,25.973,23768.0
2016-10-28 11:30:00,29.66,29.68,29.66,29.67,47532.0,25.973,25.9905,25.973,25.9818,47532.0
2016-10-28 11:35:00,29.67,29.67,29.66,29.66,1948.0,25.9818,25.9818,25.973,25.973,1948.0
2016-10-28 11:40:00,29.65,29.66,29.65,29.65,6476.0,25.9643,25.973,25.9643,25.9643,6476.0
2016-10-28 11:45:00,29.65,29.66,29.63,29.64,3684.0,25.9643,25.973,25.9468,25.9555,3684.0
2016-10-28 11:50:00,29.64,29.65,29.64,29.65,3748.0,25.9555,25.9643,25.9555,25.9643,3748.0
2016-10-28 11:55:00,29.64,29.65,29.62,29.62,27144.0,25.9555,25.9643,25.938,25.938,27144.0
2016-10-28 12:00:00,29.63,29.63,29.61,29.62,20388.0,25.9468,25.9468,25.9292,25.938,20388.0
2016-10-28 12:05:00,29.62,29.67,29.62,29.67,36560.0,25.938,25.9818,25.938,25.9818,36560.0
2016-10-28 12:10:00,29.67,29.68,29.66,29.67,44616.0,25.9818,25.9905,25.973,25.9818,44616.0
2016-10-28 12:15:00,29.68,29.69,29.68,29.69,11080.0,25.9905,25.9993,25.9905,25.9993,11080.0
2016-10-28 12:20:00,29.7,29.71,29.7,29.71,30588.0,26.0081,26.0168,26.0081,26.0168,30588.0
2016-10-28 12:25:00,29.71,29.72,29.69,29.7,30304.0,26.0168,26.0256,25.9993,26.0081,30304.0
2016-10-28 12:30:00,29.7,29.7,29.67,29.68,4164.0,26.0081,26.0081,25.9818,25.9905,4164.0
2016-10-28 12:35:00,29.66,29.67,29.66,29.66,2360.0,25.973,25.9818,25.973,25.973,2360.0
2016-10-28 12:40:00,29.67,29.68,29.66,29.67,18764.0,25.9818,25.9905,25.973,25.9818,18764.0
2016-10-28 12:45:00,29.67,29.68,29.67,29.67,19232.0,25.9818,25.9905,25.9818,25.9818,19232.0
2016-10-28 12:50:00,29.67,29.69,29.67,29.68,23196.0,25.9818,25.9993,25.9818,25.9905,23196.0
2016-10-28 12:55:00,29.68,29.68,29.67,29.67,23848.0,25.9905,25.9905,25.9818,25.9818,23848.0
2016-10-28 13:00:00,29.67,29.68,29.61,29.62,53232.0,25.9818,25.9905,25.9292,25.938,53232.0
2016-10-28 13:05:00,29.62,29.63,29.56,29.56,126312.0,25.938,25.9468,25.8855,25.8855,126312.0
2016-10-28 13:10:00,29.55,29.57,29.52,29.57,39664.0,25.8767,25.8942,25.8504,25.8942,39664.0
2016-10-28 13:15:00,29.57,29.59,29.56,29.57,22468.0,25.8942,25.9117,25.8855,25.8942,22468.0
2016-10-28 13:20:00,29.57,29.6,29.57,29.58,23624.0,25.8942,25.9205,25.8942,25.903,23624.0
2016-10-28 13:25:00,29.57,29.58,29.57,29.58,24080.0,25.8942,25.903,25.8942,25.903,24080.0
2016-10-28 13:30:00,29.55,29.57,29.52,29.53,23968.0,25.8767,25.8942,25.8504,25.8592,23968.0
2016-10-28 13:35:00,29.54,29.54,29.44,29.47,48684.0,25.8679,25.8679,25.7804,25.8066,48684.0
2016-10-28 13:40:00,29.46,29.52,29.46,29.5,71532.0,25.7979,25.8504,25.7979,25.8329,71532.0
2016-10-28 13:45:00,29.49,29.51,29.48,29.5,31256.0,25.8242,25.8417,25.8154,25.8329,31256.0
2016-10-28 13:50:00,29.48,29.49,29.47,29.48,46216.0,25.8154,25.8242,25.8066,25.8154,46216.0
2016-10-28 13:55:00,29.47,29.48,29.43,29.43,31552.0,25.8066,25.8154,25.7716,25.7716,31552.0
2016-10-28 14:00:00,29.43,29.45,29.42,29.43,95964.0,25.7716,25.7891,25.7629,25.7716,95964.0
2016-10-28 14:05:00,29.45,29.45,29.41,29.42,33480.0,25.7891,25.7891,25.7541,25.7629,33480.0
2016-10-28 14:10:00,29.43,29.46,29.42,29.46,35872.0,25.7716,25.7979,25.7629,25.7979,35872.0
2016-10-28 14:15:00,29.45,29.48,29.43,29.46,61660.0,25.7891,25.8154,25.7716,25.7979,61660.0
2016-10-28 14:20:00,29.46,29.49,29.45,29.49,38548.0,25.7979,25.8242,25.7891,25.8242,38548.0
2016-10-28 14:25:00,29.49,29.49,29.45,29.46,47552.0,25.8242,25.8242,25.7891,25.7979,47552.0
2016-10-28 14:30:00,29.46,29.52,29.46,29.51,87072.0,25.7979,25.8504,25.7979,25.8417,87072.0
2016-10-28 14:35:00,29.51,29.51,29.49,29.49,35364.0,25.8417,25.8417,25.8242,25.8242,35364.0
2016-10-28 14:40:00,29.49,29.5,29.43,29.45,30168.0,25.8242,25.8329,25.7716,25.7891,30168.0
2016-10-28 14:45:00,29.45,29.47,29.45,29.47,35324.0,25.7891,25.8066,25.7891,25.8066,35324.0
2016-10-28 14:50:00,29.47,29.5,29.47,29.48,26520.0,25.8066,25.8329,25.8066,25.8154,26520.0
2016-10-28 14:55:00,29.5,29.53,29.48,29.53,54072.0,25.8329,25.8592,25.8154,25.8592,54072.0
2016-10-28 15:00:00,29.52,29.53,29.5,29.5,18904.0,25.8504,25.8592,25.8329,25.8329,18904.0
2016-10-28 15:05:00,29.51,29.51,29.5,29.5,20568.0,25.8417,25.8417,25.8329,25.8329,20568.0
2016-10-28 15:10:00,29.5,29.5,29.48,29.48,25620.0,25.8329,25.8329,25.8154,25.8154,25620.0
2016-10-28 15:15:00,29.48,29.49,29.46,29.48,16796.0,25.8154,25.8242,25.7979,25.8154,16796.0
2016-10-28 15:20:00,29.48,29.5,29.47,29.49,51344.0,25.8154,25.8329,25.8066,25.8242,51344.0
2016-10-28 15:25:00,29.5,29.56,29.5,29.55,155784.0,25.8329,25.8855,25.8329,25.8767,155784.0
2016-10-28 15:30:00,29.55,29.56,29.53,29.53,17220.0,25.8767,25.8855,25.8592,25.8592,17220.0
2016-10-28 15:35:00,29.52,29.54,29.5,29.5,31952.0,25.8504,25.8679,25.8329,25.8329,31952.0
2016-10-28 15:40:00,29.49,29.5,29.46,29.47,39284.0,25.8242,25.8329,25.7979,25.8066,39284.0
2016-10-28 15:45:00,29.49,29.5,29.48,29.48,11364.0,25.8242,25.8329,25.8154,25.8154,11364.0
2016-10-28 15:50:00,29.48,29.51,29.48,29.49,66408.0,25.8154,25.8417,25.8154,25.8242,66408.0
2016-10-28 15:55:00,29.5,29.52,29.48,29.5,74756.0,25.8329,25.8504,25.8154,25.8329,74756.0
2016-10-31 09:30:00,29.54,29.56,29.52,29.52,59780.0,25.8679,25.8855,25.8504,25.8504,59780.0
2016-10-31 09:35:00,29.53,29.53,29.49,29.52,41372.0,25.8592,25.8592,25.8242,25.8504,41372.0
2016-10-31 09:40:00,29.5,29.51,29.46,29.46,39508.0,25.8329,25.8417,25.7979,25.7979,39508.0
2016-10-31 09:45:00,29.47,29.5,29.45,29.48,41064.0,25.8066,25.8329,25.7891,25.8154,41064.0
2016-10-31 09:50:00,29.49,29.49,29.44,29.45,59700.0,25.8242,25.8242,25.7804,25.7891,59700.0
2016-10-31 09:55:00,29.46,29.46,29.42,29.42,30172.0,25.7979,25.7979,25.7629,25.7629,30172.0
2016-10-31 10:00:00,29.42,29.44,29.42,29.42,1282964.0,25.7629,25.7804,25.7629,25.7629,1282964.0
2016-10-31 10:05:00,29.4,29.42,29.4,29.41,22228.0,25.7453,25.7629,25.7453,25.7541,22228.0
2016-10-31 10:10:00,29.42,29.44,29.42,29.44,10652.0,25.7629,25.7804,25.7629,25.7804,10652.0
2016-10-31 10:15:00,29.45,29.47,29.44,29.46,85516.0,25.7891,25.8066,25.7804,25.7979,85516.0
2016-10-31 10:20:00,29.46,29.47,29.45,29.47,19680.0,25.7979,25.8066,25.7891,25.8066,19680.0
2016-10-31 10:25:00,29.47,29.5,29.46,29.5,56776.0,25.8066,25.8329,25.7979,25.8329,56776.0
2016-10-31 10:30:00,29.51,29.52,29.48,29.48,34404.0,25.8417,25.8504,25.8154,25.8154,34404.0
2016-10-31 10:35:00,29.47,29.47,29.43,29.43,15312.0,25.8066,25.8066,25.7716,25.7716,15312.0
2016-10-31 10:40:00,29.45,29.46,29.43,29.43,123984.0,25.7891,25.7979,25.7716,25.7716,123984.0
2016-10-31 10:45:00,29.44,29.47,29.43,29.46,152940.0,25.7804,25.8066,25.7716,25.7979,152940.0
2016-10-31 10:50:00,29.47,29.5,29.46,29.5,142072.0,25.8066,25.8329,25.7979,25.8329,142072.0
2016-10-31 10:55:00,29.51,29.52,29.48,29.49,33216.0,25.8417,25.8504,25.8154,25.8242,33216.0
2016-10-31 11:00:00,29.49,29.52,29.48,29.51,26088.0,25.8242,25.8504,25.8154,25.8417,26088.0
2016-10-31 11:05:00,29.52,29.53,29.5,29.51,56764.0,25.8504,25.8592,25.8329,25.8417,56764.0
2016-10-31 11:10:00,29.52,29.52,29.5,29.5,140476.0,25.8504,25.8504,25.8329,25.8329,140476.0
2016-10-31 11:15:00,29.53,29.53,29.51,29.52,19076.0,25.8592,25.8592,25.8417,25.8504,19076.0
2016-10-31 11:20:00,29.53,29.54,29.53,29.54,13112.0,25.8592,25.8679,25.8592,25.8679,13112.0
2016-10-31 11:25:00,29.53,29.56,29.53,29.55,14360.0,25.8592,25.8855,25.8592,25.8767,14360.0
2016-10-31 11:30:00,29.57,29.59,29.56,29.56,56036.0,25.8942,25.9117,25.8855,25.8855,56036.0
2016-10-31 11:35:00,29.56,29.57,29.55,29.57,228104.0,25.8855,25.8942,25.8767,25.8942,228104.0
2016-10-31 11:40:00,29.57,29.57,29.55,29.57,18168.0,25.8942,25.8942,25.8767,25.8942,18168.0
2016-10-31 11:45:00,29.57,29.57,29.55,29.55,35072.0,25.8942,25.8942,25.8767,25.8767,35072.0
2016-10-31 11:50:00,29.56,29.57,29.55,29.56,13884.0,25.8855,25.8942,25.8767,25.8855,13884.0
2016-10-31 11:55:00,29.57,29.6,29.57,29.58,37824.0,25.8942,25.9205,25.8942,25.903,37824.0
2016-10-31 12:00:00,29.59,29.59,29.56,29.56,17776.0,25.9117,25.9117,25.8855,25.8855,17776.0
2016-10-31 12:05:00,29.56,29.57,29.55,29.55,44796.0,25.8855,25.8942,25.8767,25.8767,44796.0
2016-10-31 12:10:00,29.55,29.56,29.54,29.54,23016.0,25.8767,25.8855,25.8679,25.8679,23016.0
2016-10-31 12:15:00,29.54,29.55,29.54,29.55,8892.0,25.8679,25.8767,25.8679,25.8767,8892.0
2016-10-31 12:20:00,29.55,29.55,29.53,29.53,17584.0,25.8767,25.8767,25.8592,25.8592,17584.0
2016-10-31 12:25:00,29.55,29.56,29.54,29.55,8656.0,25.8767,25.8855,25.8679,25.8767,8656.0
2016-10-31 12:30:00,29.56,29.57,29.54,29.55,161204.0,25.8855,25.8942,25.8679,25.8767,161204.0
2016-10-31 12:35:00,29.55,29.56,29.54,29.55,283500.0,25.8767,25.8855,25.8679,25.8767,283500.0
2016-10-31 12:40:00,29.55,29.55,29.54,29.55,20216.0,25.8767,25.8767,25.8679,25.8767,20216.0
2016-10-31 12:45:00,29.54,29.55,29.54,29.54,10364.0,25.8679,25.8767,25.8679,25.8679,10364.0
2016-10-31 12:50:00,29.54,29.54,29.53,29.53,306644.0,25.8679,25.8679,25.8592,25.8592,306644.0
2016-10-31 12:55:00,29.53,29.55,29.53,29.55,62156.0,25.8592,25.8767,25.8592,25.8767,62156.0
2016-10-31 13:00:00,29.54,29.55,29.54,29.54,12112.0,25.8679,25.8767,25.8679,25.8679,12112.0
2016-10-31 13:05:00,29.53,29.54,29.52,29.53,93588.0,25.8592,25.8679,25.8504,25.8592,93588.0
2016-10-31 13:10:00,29.53,29.54,29.52,29.53,15348.0,25.8592,25.8679,25.8504,25.8592,15348.0
2016-10-31 13:15:00,29.53,29.55,29.52,29.52,10908.0,25.8592,25.8767,25.8504,25.8504,10908.0
2016-10-31 13:20:00,29.52,29.54,29.52,29.52,23228.0,25.8504,25.8679,25.8504,25.8504,23228.0
2016-10-31 13:25:00,29.53,29.53,29.52,29.53,7980.0,25.8592,25.8592,25.8504,25.8592,7980.0
2016-10-31 13:30:00,29.53,29.56,29.53,29.56,12672.0,25.8592,25.8855,25.8592,25.8855,12672.0
2016-10-31 13:35:00,29.55,29.56,29.54,29.55,13336.0,25.8767,25.8855,25.8679,25.8767,13336.0
2016-10-31 13:40:00,29.55,29.57,29.55,29.56,8608.0,25.8767,25.8942,25.8767,25.8855,8608.0
2016-10-31 13:45:00,29.57,29.57,29.57,29.57,24928.0,25.8942,25.8942,25.8942,25.8942,24928.0
2016-10-31 13:50:00,29.57,29.58,29.56,29.56,9540.0,25.8942,25.903,25.8855,25.8855,9540.0
2016-10-31 13:55:00,29.56,29.56,29.54,29.56,45388.0,25.8855,25.8855,25.8679,25.8855,45388.0
2016-10-31 14:00:00,29.55,29.56,29.55,29.56,29532.0,25.8767,25.8855,25.8767,25.8855,29532.0
2016-10-31 14:05:00,29.56,29.57,29.55,29.56,46124.0,25.8855,25.8942,25.8767,25.8855,46124.0
2016-10-31 14:10:00,29.56,29.56,29.54,29.56,364856.0,25.8855,25.8855,25.8679,25.8855,364856.0
2016-10-31 14:15:00,29.56,29.58,29.56,29.57,51148.0,25.8855,25.903,25.8855,25.8942,51148.0
2016-10-31 14:20:00,29.56,29.57,29.55,29.56,38184.0,25.8855,25.8942,25.8767,25.8855,38184.0
2016-10-31 14:25:00,29.56,29.57,29.55,29.55,51356.0,25.8855,25.8942,25.8767,25.8767,51356.0
2016-10-31 14:30:00,29.55,29.56,29.55,29.56,11716.0,25.8767,25.8855,25.8767,25.8855,11716.0
2016-10-31 14:35:00,29.57,29.57,29.56,29.57,24336.0,25.8942,25.8942,25.8855,25.8942,24336.0
2016-10-31 14:40:00,29.57,29.58,29.57,29.58,18360.0,25.8942,25.903,25.8942,25.903,18360.0
2016-10-31 14:45:00,29.57,29.58,29.57,29.57,33480.0,25.8942,25.903,25.8942,25.8942,33480.0
2016-10-31 14:50:00,29.57,29.58,29.56,29.57,14592.0,25.8942,25.903,25.8855,25.8942,14592.0
2016-10-31 14:55:00,29.57,29.58,29.57,29.58,7628.0,25.8942,25.903,25.8942,25.903,7628.0
2016-10-31 15:00:00,29.57,29.59,29.57,29.59,18548.0,25.8942,25.9117,25.8942,25.9117,18548.0
2016-10-31 15:05:00,29.59,29.6,29.58,29.59,27444.0,25.9117,25.9205,25.903,25.9117,27444.0
2016-10-31 15:10:00,29.59,29.6,29.59,29.6,54164.0,25.9117,25.9205,25.9117,25.9205,54164.0
2016-10-31 15:15:00,29.6,29.61,29.6,29.61,40880.0,25.9205,25.9292,25.9205,25.9292,40880.0
2016-10-31 15:20:00,29.61,29.61,29.61,29.61,7760.0,25.9292,25.9292,25.9292,25.9292,7760.0
2016-10-31 15:25:00,29.61,29.63,29.61,29.63,7600.0,25.9292,25.9468,25.9292,25.9468,7600.0
2016-10-31 15:30:00,29.64,29.65,29.64,29.64,47440.0,25.9555,25.9643,25.9555,25.9555,47440.0
2016-10-31 15:35:00,29.65,29.65,29.64,29.65,72524.0,25.9643,25.9643,25.9555,25.9643,72524.0
2016-10-31 15:40:00,29.65,29.65,29.64,29.65,18796.0,25.9643,25.9643,25.9555,25.9643,18796.0
2016-10-31 15:45:00,29.66,29.67,29.65,29.66,205396.0,25.973,25.9818,25.9643,25.973,205396.0
2016-10-31 15:50:00,29.66,29.67,29.66,29.67,162056.0,25.973,25.9818,25.973,25.9818,162056.0
2016-10-31 15:55:00,29.66,29.68,29.65,29.67,409044.0,25.973,25.9905,25.9643,25.9818,409044.0
2016-11-01 09:30:00,29.72,29.72,29.65,29.67,124552.0,26.0256,26.0256,25.9643,25.9818,124552.0
2016-11-01 09:35:00,29.67,29.68,29.63,29.65,92052.0,25.9818,25.9905,25.9468,25.9643,92052.0
2016-11-01 09:40:00,29.65,29.65,29.56,29.57,83008.0,25.9643,25.9643,25.8855,25.8942,83008.0
2016-11-01 09:45:00,29.57,29.6,29.56,29.59,35580.0,25.8942,25.9205,25.8855,25.9117,35580.0
2016-11-01 09:50:00,29.58,29.59,29.57,29.57,39144.0,25.903,25.9117,25.8942,25.8942,39144.0
2016-11-01 09:55:00,29.57,29.58,29.57,29.58,77472.0,25.8942,25.903,25.8942,25.903,77472.0
2016-11-01 10:00:00,29.58,29.58,29.51,29.56,79452.0,25.903,25.903,25.8417,25.8855,79452.0
2016-11-01 10:05:00,29.56,29.57,29.53,29.54,192768.0,25.8855,25.8942,25.8592,25.8679,192768.0
2016-11-01 10:10:00,29.53,29.54,29.49,29.52,55688.0,25.8592,25.8679,25.8242,25.8504,55688.0
2016-11-01 10:15:00,29.51,29.54,29.51,29.53,44488.0,25.8417,25.8679,25.8417,25.8592,44488.0
2016-11-01 10:20:00,29.53,29.53,29.5,29.5,106084.0,25.8592,25.8592,25.8329,25.8329,106084.0
2016-11-01 10:25:00,29.49,29.52,29.49,29.49,47808.0,25.8242,25.8504,25.8242,25.8242,47808.0
2016-11-01 10:30:00,29.48,29.51,29.47,29.51,24796.0,25.8154,25.8417,25.8066,25.8417,24796.0
2016-11-01 10:35:00,29.5,29.51,29.45,29.45,19476.0,25.8329,25.8417,25.7891,25.7891,19476.0
2016-11-01 10:40:00,29.46,29.46,29.41,29.42,39584.0,25.7979,25.7979,25.7541,25.7629,39584.0
2016-11-01 10:45:00,29.41,29.44,29.4,29.43,37592.0,25.7541,25.7804,25.7453,25.7716,37592.0
2016-11-01 10:50:00,29.43,29.46,29.43,29.46,39876.0,25.7716,25.7979,25.7716,25.7979,39876.0
2016-11-01 10:55:00,29.46,29.52,29.46,29.52,98452.0,25.7979,25.8504,25.7979,25.8504,98452.0
2016-11-01 11:00:00,29.52,29.52,29.5,29.5,31900.0,25.8504,25.8504,25.8329,25.8329,31900.0
2016-11-01 11:05:00,29.5,29.5,29.47,29.48,23304.0,25.8329,25.8329,25.8066,25.8154,23304.0
2016-11-01 11:10:00,29.48,29.48,29.46,29.47,77248.0,25.8154,25.8154,25.7979,25.8066,77248.0
2016-11-01 11:15:00,29.47,29.48,29.46,29.46,64292.0,25.8066,25.8154,25.7979,25.7979,64292.0
2016-11-01 11:20:00,29.46,29.47,29.45,29.45,66352.0,25.7979,25.8066,25.7891,25.7891,66352.0
2016-11-01 11:25:00,29.45,29.47,29.43,29.43,92488.0,25.7891,25.8066,25.7716,25.7716,92488.0
2016-11-01 11:30:00,29.42,29.43,29.4,29.42,97856.0,25.7629,25.7716,25.7453,25.7629,97856.0
2016-11-01 11:35:00,29.42,29.44,29.41,29.44,31144.0,25.7629,25.7804,25.7541,25.7804,31144.0
2016-11-01 11:40:00,29.43,29.44,29.42,29.43,18912.0,25.7716,25.7804,25.7629,25.7716,18912.0
2016-11-01 11:45:00,29.43,29.44,29.4,29.4,73728.0,25.7716,25.7804,25.7453,25.7453,73728.0
2016-11-01 11:50:00,29.4,29.4,29.36,29.36,140060.0,25.7453,25.7453,25.7103,25.7103,140060.0
2016-11-01 11:55:00,29.37,29.37,29.35,29.36,34392.0,25.7191,25.7191,25.7016,25.7103,34392.0
2016-11-01 12:00:00,29.37,29.37,29.36,29.36,20584.0,25.7191,25.7191,25.7103,25.7103,20584.0
2016-11-01 12:05:00,29.37,29.37,29.34,29.34,76344.0,25.7191,25.7191,25.6928,25.6928,76344.0
2016-11-01 12:10:00,29.33,29.34,29.32,29.34,37716.0,25.684,25.6928,25.6753,25.6928,37716.0
2016-11-01 12:15:00,29.34,29.34,29.31,29.31,16508.0,25.6928,25.6928,25.6665,25.6665,16508.0
2016-11-01 12:20:00,29.32,29.33,29.3,29.33,30184.0,25.6753,25.684,25.6578,25.684,30184.0
2016-11-01 12:25:00,29.33,29.34,29.32,29.32,21356.0,25.684,25.6928,25.6753,25.6753,21356.0
2016-11-01 12:30:00,29.32,29.34,29.32,29.34,49164.0,25.6753,25.6928,25.6753,25.6928,49164.0
2016-11-01 12:35:00,29.35,29.37,29.34,29.35,17108.0,25.7016,25.7191,25.6928,25.7016,17108.0
2016-11-01 12:40:00,29.34,29.35,29.32,29.33,18148.0,25.6928,25.7016,25.6753,25.684,18148.0
2016-11-01 12:45:00,29.33,29.33,29.3,29.3,29148.0,25.684,25.684,25.6578,25.6578,29148.0
2016-11-01 12:50:00,29.29,29.32,29.29,29.3,8088.0,25.649,25.6753,25.649,25.6578,8088.0
2016-11-01 12:55:00,29.32,29.33,29.31,29.33,7348.0,25.6753,25.684,25.6665,25.684,7348.0
2016-11-01 13:00:00,29.33,29.34,29.32,29.34,7156.0,25.684,25.6928,25.6753,25.6928,7156.0
2016-11-01 13:05:00,29.33,29.34,29.31,29.31,10512.0,25.684,25.6928,25.6665,25.6665,10512.0
2016-11-01 13:10:00,29.3,29.32,29.3,29.3,68584.0,25.6578,25.6753,25.6578,25.6578,68584.0
2016-11-01 13:15:00,29.29,29.29,29.25,29.28,22868.0,25.649,25.649,25.614,25.6403,22868.0
2016-11-01 13:20:00,29.27,29.28,29.23,29.25,114368.0,25.6315,25.6403,25.5965,25.614,114368.0
2016-11-01 13:25:00,29.27,29.3,29.26,29.3,18720.0,25.6315,25.6578,25.6228,25.6578,18720.0
2016-11-01 13:30:00,29.28,29.29,29.25,29.26,8636.0,25.6403,25.649,25.614,25.6228,8636.0
2016-11-01 13:35:00,29.28,29.28,29.25,29.25,83136.0,25.6403,25.6403,25.614,25.614,83136.0
2016-11-01 13:40:00,29.23,29.25,29.2,29.21,88240.0,25.5965,25.614,25.5702,25.579,88240.0
2016-11-01 13:45:00,29.21,29.21,29.17,29.19,28636.0,25.579,25.579,25.5439,25.5615,28636.0
2016-11-01 13:50:00,29.2,29.21,29.2,29.2,15144.0,25.5702,25.579,25.5702,25.5702,15144.0
2016-11-01 13:55:00,29.2,29.2,29.18,29.18,11468.0,25.5702,25.5702,25.5527,25.5527,11468.0
2016-11-01 14:00:00,29.19,29.19,29.17,29.18,42596.0,25.5615,25.5615,25.5439,25.5527,42596.0
2016-11-01 14:05:00,29.18,29.18,29.15,29.16,56964.0,25.5527,25.5527,25.5264,25.5352,56964.0
2016-11-01 14:10:00,29.16,29.18,29.15,29.15,16960.0,25.5352,25.5527,25.5264,25.5264,16960.0
2016-11-01 14:15:00,29.14,29.14,29.09,29.11,47144.0,25.5177,25.5177,25.4739,25.4914,47144.0
2016-11-01 14:20:00,29.11,29.14,29.11,29.14,16840.0,25.4914,25.5177,25.4914,25.5177,16840.0
2016-11-01 14:25:00,29.14,29.21,29.14,29.21,111968.0,25.5177,25.579,25.5177,25.579,111968.0
2016-11-01 14:30:00,29.21,29.23,29.19,29.22,210248.0,25.579,25.5965,25.5615,25.5877,210248.0
2016-11-01 14:35:00,29.22,29.23,29.21,29.21,42784.0,25.5877,25.5965,25.579,25.579,42784.0
2016-11-01 14:40:00,29.21,29.22,29.18,29.21,36248.0,25.579,25.5877,25.5527,25.579,36248.0
2016-11-01 14:45:00,29.2,29.21,29.17,29.18,139400.0,25.5702,25.579,25.5439,25.5527,139400.0
2016-11-01 14:50:00,29.18,29.21,29.17,29.21,219928.0,25.5527,25.579,25.5439,25.579,219928.0
2016-11-01 14:55:00,29.21,29.22,29.18,29.19,67492.0,25.579,25.5877,25.5527,25.5615,67492.0
2016-11-01 15:00:00,29.18,29.21,29.16,29.19,69844.0,25.5527,25.579,25.5352,25.5615,69844.0
2016-11-01 15:05:00,29.2,29.2,29.17,29.2,24572.0,25.5702,25.5702,25.5439,25.5702,24572.0
2016-11-01 15:10:00,29.2,29.21,29.18,29.19,43476.0,25.5702,25.579,25.5527,25.5615,43476.0
2016-11-01 15:15:00,29.2,29.25,29.18,29.24,52376.0,25.5702,25.614,25.5527,25.6052,52376.0
2016-11-01 15:20:00,29.24,29.24,29.22,29.23,41644.0,25.6052,25.6052,25.5877,25.5965,41644.0
2016-11-01 15:25:00,29.23,29.25,29.23,29.25,46084.0,25.5965,25.614,25.5965,25.614,46084.0
2016-11-01 15:30:00,29.25,29.26,29.24,29.24,53332.0,25.614,25.6228,25.6052,25.6052,53332.0
2016-11-01 15:35:00,29.24,29.27,29.23,29.27,89904.0,25.6052,25.6315,25.5965,25.6315,89904.0
2016-11-01 15:40:00,29.27,29.28,29.26,29.27,54792.0,25.6315,25.6403,25.6228,25.6315,54792.0
2016-11-01 15:45:00,29.28,29.32,29.28,29.3,465812.0,25.6403,25.6753,25.6403,25.6578,465812.0
2016-11-01 15:50:00,29.3,29.31,29.28,29.3,108152.0,25.6578,25.6665,25.6403,25.6578,108152.0
2016-11-01 15:55:00,29.3,29.3,29.25,29.25,305372.0,25.6578,25.6578,25.614,25.614,305372.0
2016-11-02 09:30:00,29.22,29.23,29.18,29.21,148312.0,25.5877,25.5965,25.5527,25.579,148312.0
2016-11-02 09:35:00,29.2,29.27,29.2,29.26,85624.0,25.5702,25.6315,25.5702,25.6228,85624.0
2016-11-02 09:40:00,29.24,29.25,29.21,29.25,122732.0,25.6052,25.614,25.579,25.614,122732.0
2016-11-02 09:45:00,29.25,29.27,29.24,29.27,25692.0,25.614,25.6315,25.6052,25.6315,25692.0
2016-11-02 09:50:00,29.28,29.3,29.26,29.27,34732.0,25.6403,25.6578,25.6228,25.6315,34732.0
2016-11-02 09:55:00,29.27,29.3,29.27,29.3,119988.0,25.6315,25.6578,25.6315,25.6578,119988.0
2016-11-02 10:00:00,29.3,29.3,29.24,29.28,36588.0,25.6578,25.6578,25.6052,25.6403,36588.0
2016-11-02 10:05:00,29.26,29.27,29.25,29.26,50156.0,25.6228,25.6315,25.614,25.6228,50156.0
2016-11-02 10:10:00,29.25,29.26,29.22,29.22,438104.0,25.614,25.6228,25.5877,25.5877,438104.0
2016-11-02 10:15:00,29.24,29.25,29.22,29.22,27716.0,25.6052,25.614,25.5877,25.5877,27716.0
2016-11-02 10:20:00,29.22,29.24,29.21,29.21,133284.0,25.5877,25.6052,25.579,25.579,133284.0
2016-11-02 10:25:00,29.21,29.25,29.21,29.25,32132.0,25.579,25.614,25.579,25.614,32132.0
2016-11-02 10:30:00,29.24,29.25,29.2,29.2,51896.0,25.6052,25.614,25.5702,25.5702,51896.0
2016-11-02 10:35:00,29.2,29.25,29.19,29.25,44884.0,25.5702,25.614,25.5615,25.614,44884.0
2016-11-02 10:40:00,29.25,29.26,29.23,29.24,33504.0,25.614,25.6228,25.5965,25.6052,33504.0
2016-11-02 10:45:00,29.24,29.27,29.23,29.25,18700.0,25.6052,25.6315,25.5965,25.614,18700.0
2016-11-02 10:50:00,29.24,29.25,29.2,29.21,37636.0,25.6052,25.614,25.5702,25.579,37636.0
2016-11-02 10:55:00,29.22,29.22,29.2,29.2,28020.0,25.5877,25.5877,25.5702,25.5702,28020.0
2016-11-02 11:00:00,29.21,29.22,29.2,29.22,7976.0,25.579,25.5877,25.5702,25.5877,7976.0
2016-11-02 11:05:00,29.2,29.22,29.2,29.21,22076.0,25.5702,25.5877,25.5702,25.579,22076.0
2016-11-02 11:10:00,29.23,29.26,29.23,29.25,16192.0,25.5965,25.6228,25.5965,25.614,16192.0
2016-11-02 11:15:00,29.25,29.27,29.24,29.24,10856.0,25.614,25.6315,25.6052,25.6052,10856.0
2016-11-02 11:20:00,29.25,29.25,29.21,29.21,27236.0,25.614,25.614,25.579,25.579,27236.0
2016-11-02 11:25:00,29.24,29.24,29.2,29.2,5840.0,25.6052,25.6052,25.5702,25.5702,5840.0
2016-11-02 11:30:00,29.19,29.19,29.18,29.18,25216.0,25.5615,25.5615,25.5527,25.5527,25216.0
2016-11-02 11:35:00,29.17,29.17,29.14,29.14,17236.0,25.5439,25.5439,25.5177,25.5177,17236.0
2016-11-02 11:40:00,29.15,29.16,29.14,29.15,27848.0,25.5264,25.5352,25.5177,25.5264,27848.0
2016-11-02 11:45:00,29.16,29.18,29.15,29.17,27684.0,25.5352,25.5527,25.5264,25.5439,27684.0
2016-11-02 11:50:00,29.16,29.17,29.15,29.16,21380.0,25.5352,25.5439,25.5264,25.5352,21380.0
2016-11-02 11:55:00,29.17,29.18,29.15,29.16,18496.0,25.5439,25.5527,25.5264,25.5352,18496.0
2016-11-02 12:00:00,29.15,29.17,29.15,29.17,8964.0,25.5264,25.5439,25.5264,25.5439,8964.0
2016-11-02 12:05:00,29.16,29.17,29.13,29.17,19772.0,25.5352,25.5439,25.5089,25.5439,19772.0
2016-11-02 12:10:00,29.17,29.18,29.16,29.17,23704.0,25.5439,25.5527,25.5352,25.5439,23704.0
2016-11-02 12:15:00,29.16,29.18,29.14,29.15,121168.0,25.5352,25.5527,25.5177,25.5264,121168.0
2016-11-02 12:20:00,29.15,29.16,29.12,29.14,37152.0,25.5264,25.5352,25.5002,25.5177,37152.0
2016-11-02 12:25:00,29.13,29.13,29.11,29.11,7600.0,25.5089,25.5089,25.4914,25.4914,7600.0
2016-11-02 12:30:00,29.12,29.12,29.11,29.11,17256.0,25.5002,25.5002,25.4914,25.4914,17256.0
2016-11-02 12:35:00,29.11,29.12,29.1,29.11,9932.0,25.4914,25.5002,25.4826,25.4914,9932.0
2016-11-02 12:40:00,29.11,29.15,29.11,29.13,14988.0,25.4914,25.5264,25.4914,25.5089,14988.0
2016-11-02 12:45:00,29.14,29.14,29.12,29.13,40044.0,25.5177,25.5177,25.5002,25.5089,40044.0
2016-11-02 12:50:00,29.13,29.14,29.11,29.13,12500.0,25.5089,25.5177,25.4914,25.5089,12500.0
2016-11-02 12:55:00,29.14,29.15,29.11,29.12,1204280.0,25.5177,25.5264,25.4914,25.5002,1204280.0
2016-11-02 13:00:00,29.12,29.13,29.07,29.08,24780.0,25.5002,25.5089,25.4564,25.4651,24780.0
2016-11-02 13:05:00,29.06,29.07,29.04,29.05,51104.0,25.4476,25.4564,25.4301,25.4389,51104.0
2016-11-02 13:10:00,29.05,29.05,29.0,29.01,69976.0,25.4389,25.4389,25.3951,25.4038,69976.0
2016-11-02 13:15:00,29.01,29.01,29.0,29.0,212272.0,25.4038,25.4038,25.3951,25.3951,212272.0
2016-11-02 13:20:00,29.0,29.03,29.0,29.02,50260.0,25.3951,25.4213,25.3951,25.4126,50260.0
2016-11-02 13:25:00,29.01,29.04,29.01,29.04,55812.0,25.4038,25.4301,25.4038,25.4301,55812.0
2016-11-02 13:30:00,29.04,29.06,29.03,29.05,49144.0,25.4301,25.4476,25.4213,25.4389,49144.0
2016-11-02 13:35:00,29.05,29.05,29.04,29.04,49984.0,25.4389,25.4389,25.4301,25.4301,49984.0
2016-11-02 13:40:00,29.04,29.04,29.03,29.04,53608.0,25.4301,25.4301,25.4213,25.4301,53608.0
2016-11-02 13:45:00,29.05,29.05,29.02,29.03,212788.0,25.4389,25.4389,25.4126,25.4213,212788.0
2016-11-02 13:50:00,29.03,29.03,29.01,29.02,355272.0,25.4213,25.4213,25.4038,25.4126,355272.0
2016-11-02 13:55:00,29.02,29.06,29.01,29.04,454460.0,25.4126,25.4476,25.4038,25.4301,454460.0
2016-11-02 14:00:00,29.06,29.08,29.02,29.04,28692.0,25.4476,25.4651,25.4126,25.4301,28692.0
2016-11-02 14:05:00,29.03,29.04,28.93,28.94,81736.0,25.4213,25.4301,25.3338,25.3425,81736.0
2016-11-02 14:10:00,28.95,29.03,28.93,29.02,35816.0,25.3513,25.4213,25.3338,25.4126,35816.0
2016-11-02 14:15:00,29.0,29.04,28.98,29.04,41616.0,25.3951,25.4301,25.3776,25.4301,41616.0
2016-11-02 14:20:00,29.06,29.09,29.02,29.09,80524.0,25.4476,25.4739,25.4126,25.4739,80524.0
2016-11-02 14:25:00,29.1,29.14,29.09,29.09,51592.0,25.4826,25.5177,25.4739,25.4739,51592.0
2016-11-02 14:30:00,29.11,29.11,29.06,29.09,31656.0,25.4914,25.4914,25.4476,25.4739,31656.0
2016-11-02 14:35:00,29.09,29.12,29.08,29.11,28948.0,25.4739,25.5002,25.4651,25.4914,28948.0
2016-11-02 14:40:00,29.11,29.13,29.09,29.1,23688.0,25.4914,25.5089,25.4739,25.4826,23688.0
2016-11-02 14:45:00,29.1,29.11,29.05,29.07,115760.0,25.4826,25.4914,25.4389,25.4564,115760.0
2016-11-02 14:50:00,29.07,29.07,29.04,29.06,46844.0,25.4564,25.4564,25.4301,25.4476,46844.0
2016-11-02 14:55:00,29.05,29.09,29.05,29.06,9060.0,25.4389,25.4739,25.4389,25.4476,9060.0
2016-11-02 15:00:00,29.07,29.09,29.04,29.08,37536.0,25.4564,25.4739,25.4301,25.4651,37536.0
2016-11-02 15:05:00,29.09,29.1,29.07,29.09,62176.0,25.4739,25.4826,25.4564,25.4739,62176.0
2016-11-02 15:10:00,29.1,29.1,29.07,29.09,49796.0,25.4826,25.4826,25.4564,25.4739,49796.0
2016-11-02 15:15:00,29.08,29.09,29.06,29.06,311180.0,25.4651,25.4739,25.4476,25.4476,311180.0
2016-11-02 15:20:00,29.07,29.08,29.06,29.08,60440.0,25.4564,25.4651,25.4476,25.4651,60440.0
2016-11-02 15:25:00,29.08,29.1,29.08,29.09,36232.0,25.4651,25.4826,25.4651,25.4739,36232.0
2016-11-02 15:30:00,29.08,29.09,29.08,29.08,21392.0,25.4651,25.4739,25.4651,25.4651,21392.0
2016-11-02 15:35:00,29.08,29.09,29.06,29.07,63080.0,25.4651,25.4739,25.4476,25.4564,63080.0
2016-11-02 15:40:00,29.08,29.09,29.07,29.08,87248.0,25.4651,25.4739,25.4564,25.4651,87248.0
2016-11-02 15:45:00,29.08,29.08,29.03,29.05,168392.0,25.4651,25.4651,25.4213,25.4389,168392.0
2016-11-02 15:50:00,29.05,29.05,29.0,29.0,90972.0,25.4389,25.4389,25.3951,25.3951,90972.0
2016-11-02 15:55:00,29.0,29.0,28.98,28.98,192552.0,25.3951,25.3951,25.3776,25.3776,192552.0
2016-11-03 09:30:00,29.08,29.1,29.05,29.08,204416.0,25.4651,25.4826,25.4389,25.4651,204416.0
2016-11-03 09:35:00,29.06,29.11,29.06,29.11,80764.0,25.4476,25.4914,25.4476,25.4914,80764.0
2016-11-03 09:40:00,29.11,29.16,29.11,29.12,36940.0,25.4914,25.5352,25.4914,25.5002,36940.0
2016-11-03 09:45:00,29.13,29.14,29.12,29.12,24532.0,25.5089,25.5177,25.5002,25.5002,24532.0
2016-11-03 09:50:00,29.12,29.13,29.09,29.09,32976.0,25.5002,25.5089,25.4739,25.4739,32976.0
2016-11-03 09:55:00,29.09,29.13,29.09,29.1,19472.0,25.4739,25.5089,25.4739,25.4826,19472.0
2016-11-03 10:00:00,29.1,29.11,29.07,29.11,18328.0,25.4826,25.4914,25.4564,25.4914,18328.0
2016-11-03 10:05:00,29.1,29.15,29.1,29.11,25292.0,25.4826,25.5264,25.4826,25.4914,25292.0
2016-11-03 10:10:00,29.11,29.15,29.11,29.14,300792.0,25.4914,25.5264,25.4914,25.5177,300792.0
2016-11-03 10:15:00,29.13,29.13,29.09,29.1,46504.0,25.5089,25.5089,25.4739,25.4826,46504.0
2016-11-03 10:20:00,29.1,29.13,29.1,29.12,67696.0,25.4826,25.5089,25.4826,25.5002,67696.0
2016-11-03 10:25:00,29.12,29.13,29.1,29.13,15108.0,25.5002,25.5089,25.4826,25.5089,15108.0
2016-11-03 10:30:00,29.11,29.13,29.1,29.13,15956.0,25.4914,25.5089,25.4826,25.5089,15956.0
2016-11-03 10:35:00,29.12,29.15,29.11,29.13,20260.0,25.5002,25.5264,25.4914,25.5089,20260.0
2016-11-03 10:40:00,29.11,29.15,29.11,29.14,21732.0,25.4914,25.5264,25.4914,25.5177,21732.0
2016-11-03 10:45:00,29.15,29.16,29.12,29.14,22692.0,25.5264,25.5352,25.5002,25.5177,22692.0
2016-11-03 10:50:00,29.14,29.14,29.11,29.13,31088.0,25.5177,25.5177,25.4914,25.5089,31088.0
2016-11-03 10:55:00,29.12,29.12,29.07,29.08,33908.0,25.5002,25.5002,25.4564,25.4651,33908.0
2016-11-03 11:00:00,29.09,29.1,29.07,29.08,379172.0,25.4739,25.4826,25.4564,25.4651,379172.0
2016-11-03 11:05:00,29.08,29.11,29.08,29.11,28156.0,25.4651,25.4914,25.4651,25.4914,28156.0
2016-11-03 11:10:00,29.11,29.11,29.1,29.11,17904.0,25.4914,25.4914,25.4826,25.4914,17904.0
2016-11-03 11:15:00,29.11,29.11,29.09,29.11,21184.0,25.4914,25.4914,25.4739,25.4914,21184.0
2016-11-03 11:20:00,29.12,29.13,29.1,29.1,39612.0,25.5002,25.5089,25.4826,25.4826,39612.0
2016-11-03 11:25:00,29.11,29.12,29.1,29.1,37184.0,25.4914,25.5002,25.4826,25.4826,37184.0
2016-11-03 11:30:00,29.11,29.13,29.1,29.12,21540.0,25.4914,25.5089,25.4826,25.5002,21540.0
2016-11-03 11:35:00,29.13,29.13,29.11,29.13,6628.0,25.5089,25.5089,25.4914,25.5089,6628.0
2016-11-03 11:40:00,29.13,29.13,29.09,29.1,11636.0,25.5089,25.5089,25.4739,25.4826,11636.0
2016-11-03 11:45:00,29.09,29.11,29.09,29.11,19544.0,25.4739,25.4914,25.4739,25.4914,19544.0
2016-11-03 11:50:00,29.11,29.12,29.1,29.1,10040.0,25.4914,25.5002,25.4826,25.4826,10040.0
2016-11-03 11:55:00,29.11,29.11,29.07,29.08,26876.0,25.4914,25.4914,25.4564,25.4651,26876.0
2016-11-03 12:00:00,29.09,29.1,29.08,29.09,7440.0,25.4739,25.4826,25.4651,25.4739,7440.0
2016-11-03 12:05:00,29.09,29.09,29.04,29.04,116560.0,25.4739,25.4739,25.4301,25.4301,116560.0
2016-11-03 12:10:00,29.04,29.04,29.02,29.03,61328.0,25.4301,25.4301,25.4126,25.4213,61328.0
2016-11-03 12:15:00,29.02,29.03,29.01,29.01,92764.0,25.4126,25.4213,25.4038,25.4038,92764.0
2016-11-03 12:20:00,29.01,29.02,29.0,29.0,14840.0,25.4038,25.4126,25.3951,25.3951,14840.0
2016-11-03 12:25:00,29.0,29.02,28.99,28.99,19032.0,25.3951,25.4126,25.3863,25.3863,19032.0
2016-11-03 12:30:00,28.99,29.0,28.99,29.0,17920.0,25.3863,25.3951,25.3863,25.3951,17920.0
2016-11-03 12:35:00,28.99,29.0,28.97,28.97,22888.0,25.3863,25.3951,25.3688,25.3688,22888.0
2016-11-03 12:40:00,28.98,29.0,28.96,28.96,22728.0,25.3776,25.3951,25.36,25.36,22728.0
2016-11-03 12:45:00,28.96,28.98,28.96,28.98,23600.0,25.36,25.3776,25.36,25.3776,23600.0
2016-11-03 12:50:00,28.96,29.0,28.96,29.0,73756.0,25.36,25.3951,25.36,25.3951,73756.0
2016-11-03 12:55:00,28.99,29.0,28.98,28.99,34864.0,25.3863,25.3951,25.3776,25.3863,34864.0
2016-11-03 13:00:00,28.98,28.99,28.98,28.98,14392.0,25.3776,25.3863,25.3776,25.3776,14392.0
2016-11-03 13:05:00,28.98,28.98,28.97,28.98,31240.0,25.3776,25.3776,25.3688,25.3776,31240.0
2016-11-03 13:10:00,28.99,28.99,28.97,28.97,26896.0,25.3863,25.3863,25.3688,25.3688,26896.0
2016-11-03 13:15:00,28.97,28.98,28.96,28.97,15096.0,25.3688,25.3776,25.36,25.3688,15096.0
2016-11-03 13:20:00,28.97,28.97,28.95,28.97,16040.0,25.3688,25.3688,25.3513,25.3688,16040.0
2016-11-03 13:25:00,28.98,29.0,28.97,29.0,24548.0,25.3776,25.3951,25.3688,25.3951,24548.0
2016-11-03 13:30:00,29.0,29.0,28.99,28.99,31176.0,25.3951,25.3951,25.3863,25.3863,31176.0
2016-11-03 13:35:00,28.98,28.99,28.98,28.98,12712.0,25.3776,25.3863,25.3776,25.3776,12712.0
2016-11-03 13:40:00,28.99,29.0,28.97,28.97,27292.0,25.3863,25.3951,25.3688,25.3688,27292.0
2016-11-03 13:45:00,28.97,29.0,28.97,29.0,13360.0,25.3688,25.3951,25.3688,25.3951,13360.0
2016-11-03 13:50:00,29.0,29.01,28.98,29.0,58100.0,25.3951,25.4038,25.3776,25.3951,58100.0
2016-11-03 13:55:00,29.0,29.01,28.99,29.01,35704.0,25.3951,25.4038,25.3863,25.4038,35704.0
2016-11-03 14:00:00,29.01,29.05,29.0,29.05,37932.0,25.4038,25.4389,25.3951,25.4389,37932.0
2016-11-03 14:05:00,29.05,29.05,29.03,29.04,13172.0,25.4389,25.4389,25.4213,25.4301,13172.0
2016-11-03 14:10:00,29.04,29.05,29.03,29.04,21188.0,25.4301,25.4389,25.4213,25.4301,21188.0
2016-11-03 14:15:00,29.03,29.03,29.01,29.01,10864.0,25.4213,25.4213,25.4038,25.4038,10864.0
2016-11-03 14:20:00,29.01,29.02,29.01,29.01,20984.0,25.4038,25.4126,25.4038,25.4038,20984.0
2016-11-03 14:25:00,29.0,29.01,28.99,29.0,45548.0,25.3951,25.4038,25.3863,25.3951,45548.0
2016-11-03 14:30:00,29.01,29.02,29.0,29.0,40728.0,25.4038,25.4126,25.3951,25.3951,40728.0
2016-11-03 14:35:00,29.0,29.01,29.0,29.0,37676.0,25.3951,25.4038,25.3951,25.3951,37676.0
2016-11-03 14:40:00,29.0,29.01,28.99,28.99,19332.0,25.3951,25.4038,25.3863,25.3863,19332.0
2016-11-03 14:45:00,28.98,29.01,28.98,29.01,42252.0,25.3776,25.4038,25.3776,25.4038,42252.0
2016-11-03 14:50:00,29.01,29.02,29.0,29.02,132436.0,25.4038,25.4126,25.3951,25.4126,132436.0
2016-11-03 14:55:00,29.01,29.02,29.0,29.02,19052.0,25.4038,25.4126,25.3951,25.4126,19052.0
2016-11-03 15:00:00,29.02,29.02,29.0,29.0,56320.0,25.4126,25.4126,25.3951,25.3951,56320.0
2016-11-03 15:05:00,29.0,29.0,28.98,28.98,60388.0,25.3951,25.3951,25.3776,25.3776,60388.0
2016-11-03 15:10:00,28.98,28.99,28.98,28.99,28924.0,25.3776,25.3863,25.3776,25.3863,28924.0
2016-11-03 15:15:00,28.99,29.0,28.97,28.97,117920.0,25.3863,25.3951,25.3688,25.3688,117920.0
2016-11-03 15:20:00,28.97,28.98,28.96,28.97,31416.0,25.3688,25.3776,25.36,25.3688,31416.0
2016-11-03 15:25:00,28.97,28.99,28.97,28.97,27760.0,25.3688,25.3863,25.3688,25.3688,27760.0
2016-11-03 15:30:00,28.98,28.98,28.93,28.93,48400.0,25.3776,25.3776,25.3338,25.3338,48400.0
2016-11-03 15:35:00,28.94,28.95,28.92,28.92,208376.0,25.3425,25.3513,25.325,25.325,208376.0
2016-11-03 15:40:00,28.92,28.92,28.88,28.88,133368.0,25.325,25.325,25.29,25.29,133368.0
2016-11-03 15:45:00,28.88,28.89,28.87,28.88,66240.0,25.29,25.2987,25.2812,25.29,66240.0
2016-11-03 15:50:00,28.88,28.89,28.86,28.86,97844.0,25.29,25.2987,25.2725,25.2725,97844.0
2016-11-03 15:55:00,28.86,28.91,28.86,28.89,178324.0,25.2725,25.3163,25.2725,25.2987,178324.0
2016-11-04 09:30:00,28.98,28.98,28.93,28.98,97952.0,25.3776,25.3776,25.3338,25.3776,97952.0
2016-11-04 09:35:00,28.98,29.03,28.97,29.02,35672.0,25.3776,25.4213,25.3688,25.4126,35672.0
2016-11-04 09:40:00,29.0,29.01,28.97,28.98,17236.0,25.3951,25.4038,25.3688,25.3776,17236.0
2016-11-04 09:45:00,28.98,29.01,28.97,29.01,12196.0,25.3776,25.4038,25.3688,25.4038,12196.0
2016-11-04 09:50:00,28.99,29.01,28.96,29.0,31080.0,25.3863,25.4038,25.36,25.3951,31080.0
2016-11-04 09:55:00,29.01,29.02,28.95,28.96,31684.0,25.4038,25.4126,25.3513,25.36,31684.0
2016-11-04 10:00:00,28.96,29.03,28.96,29.02,50732.0,25.36,25.4213,25.36,25.4126,50732.0
2016-11-04 10:05:00,29.0,29.01,28.99,28.99,52172.0,25.3951,25.4038,25.3863,25.3863,52172.0
2016-11-04 10:10:00,29.0,29.01,28.96,28.96,35952.0,25.3951,25.4038,25.36,25.36,35952.0
2016-11-04 10:15:00,28.96,29.02,28.94,29.02,25652.0,25.36,25.4126,25.3425,25.4126,25652.0
2016-11-04 10:20:00,29.01,29.05,29.01,29.02,10416.0,25.4038,25.4389,25.4038,25.4126,10416.0
2016-11-04 10:25:00,29.02,29.06,29.02,29.04,23836.0,25.4126,25.4476,25.4126,25.4301,23836.0
2016-11-04 10:30:00,29.04,29.08,29.02,29.07,200140.0,25.4301,25.4651,25.4126,25.4564,200140.0
2016-11-04 10:35:00,29.06,29.1,29.04,29.1,24444.0,25.4476,25.4826,25.4301,25.4826,24444.0
2016-11-04 10:40:00,29.11,29.12,29.1,29.11,15852.0,25.4914,25.5002,25.4826,25.4914,15852.0
2016-11-04 10:45:00,29.11,29.12,29.08,29.09,21064.0,25.4914,25.5002,25.4651,25.4739,21064.0
2016-11-04 10:50:00,29.09,29.12,29.09,29.12,22596.0,25.4739,25.5002,25.4739,25.5002,22596.0
2016-11-04 10:55:00,29.12,29.14,29.1,29.14,21576.0,25.5002,25.5177,25.4826,25.5177,21576.0
2016-11-04 11:00:00,29.13,29.2,29.13,29.2,22340.0,25.5089,25.5702,25.5089,25.5702,22340.0
2016-11-04 11:05:00,29.2,29.2,29.14,29.14,104728.0,25.5702,25.5702,25.5177,25.5177,104728.0
2016-11-04 11:10:00,29.14,29.17,29.13,29.17,104900.0,25.5177,25.5439,25.5089,25.5439,104900.0
2016-11-04 11:15:00,29.18,29.2,29.16,29.18,45592.0,25.5527,25.5702,25.5352,25.5527,45592.0
2016-11-04 11:20:00,29.17,29.18,29.15,29.17,50104.0,25.5439,25.5527,25.5264,25.5439,50104.0
2016-11-04 11:25:00,29.18,29.18,29.16,29.18,54240.0,25.5527,25.5527,25.5352,25.5527,54240.0
2016-11-04 11:30:00,29.17,29.17,29.12,29.14,103404.0,25.5439,25.5439,25.5002,25.5177,103404.0
2016-11-04 11:35:00,29.14,29.15,29.11,29.13,54520.0,25.5177,25.5264,25.4914,25.5089,54520.0
2016-11-04 11:40:00,29.13,29.14,29.12,29.14,11856.0,25.5089,25.5177,25.5002,25.5177,11856.0
2016-11-04 11:45:00,29.13,29.14,29.12,29.14,14588.0,25.5089,25.5177,25.5002,25.5177,14588.0
2016-11-04 11:50:00,29.13,29.16,29.13,29.15,37436.0,25.5089,25.5352,25.5089,25.5264,37436.0
2016-11-04 11:55:00,29.16,29.18,29.15,29.17,10576.0,25.5352,25.5527,25.5264,25.5439,10576.0
2016-11-04 12:00:00,29.17,29.2,29.17,29.2,34448.0,25.5439,25.5702,25.5439,25.5702,34448.0
2016-11-04 12:05:00,29.2,29.21,29.18,29.21,7108.0,25.5702,25.579,25.5527,25.579,7108.0
2016-11-04 12:10:00,29.22,29.26,29.21,29.26,31632.0,25.5877,25.6228,25.579,25.6228,31632.0
2016-11-04 12:15:00,29.27,29.3,29.27,29.28,19488.0,25.6315,25.6578,25.6315,25.6403,19488.0
2016-11-04 12:20:00,29.28,29.3,29.27,29.29,33936.0,25.6403,25.6578,25.6315,25.649,33936.0
2016-11-04 12:25:00,29.3,29.31,29.29,29.3,27772.0,25.6578,25.6665,25.649,25.6578,27772.0
2016-11-04 12:30:00,29.3,29.31,29.28,29.28,14472.0,25.6578,25.6665,25.6403,25.6403,14472.0
2016-11-04 12:35:00,29.29,29.3,29.29,29.3,27572.0,25.649,25.6578,25.649,25.6578,27572.0
2016-11-04 12:40:00,29.29,29.31,29.29,29.3,39632.0,25.649,25.6665,25.649,25.6578,39632.0
2016-11-04 12:45:00,29.3,29.31,29.3,29.3,29056.0,25.6578,25.6665,25.6578,25.6578,29056.0
2016-11-04 12:50:00,29.31,29.32,29.31,29.31,26732.0,25.6665,25.6753,25.6665,25.6665,26732.0
2016-11-04 12:55:00,29.31,29.33,29.31,29.33,7760.0,25.6665,25.684,25.6665,25.684,7760.0
2016-11-04 13:00:00,29.32,29.32,29.3,29.32,24620.0,25.6753,25.6753,25.6578,25.6753,24620.0
2016-11-04 13:05:00,29.33,29.35,29.33,29.34,9104.0,25.684,25.7016,25.684,25.6928,9104.0
2016-11-04 13:10:00,29.34,29.34,29.31,29.33,13548.0,25.6928,25.6928,25.6665,25.684,13548.0
2016-11-04 13:15:00,29.32,29.33,29.32,29.32,5056.0,25.6753,25.684,25.6753,25.6753,5056.0
2016-11-04 13:20:00,29.32,29.33,29.32,29.32,7140.0,25.6753,25.684,25.6753,25.6753,7140.0
2016-11-04 13:25:00,29.33,29.33,29.31,29.31,4884.0,25.684,25.684,25.6665,25.6665,4884.0
2016-11-04 13:30:00,29.31,29.33,29.3,29.33,16888.0,25.6665,25.684,25.6578,25.684,16888.0
2016-11-04 13:35:00,29.32,29.33,29.32,29.33,12308.0,25.6753,25.684,25.6753,25.684,12308.0
2016-11-04 13:40:00,29.32,29.33,29.29,29.3,22964.0,25.6753,25.684,25.649,25.6578,22964.0
2016-11-04 13:45:00,29.3,29.3,29.29,29.3,16992.0,25.6578,25.6578,25.649,25.6578,16992.0
2016-11-04 13:50:00,29.3,29.32,29.3,29.3,35172.0,25.6578,25.6753,25.6578,25.6578,35172.0
2016-11-04 13:55:00,29.3,29.31,29.29,29.3,13820.0,25.6578,25.6665,25.649,25.6578,13820.0
2016-11-04 14:00:00,29.29,29.3,29.28,29.28,53140.0,25.649,25.6578,25.6403,25.6403,53140.0
2016-11-04 14:05:00,29.28,29.28,29.23,29.23,50988.0,25.6403,25.6403,25.5965,25.5965,50988.0
2016-11-04 14:10:00,29.23,29.25,29.23,29.24,18448.0,25.5965,25.614,25.5965,25.6052,18448.0
2016-11-04 14:15:00,29.24,29.26,29.24,29.24,12668.0,25.6052,25.6228,25.6052,25.6052,12668.0
2016-11-04 14:20:00,29.24,29.25,29.23,29.23,17556.0,25.6052,25.614,25.5965,25.5965,17556.0
2016-11-04 14:25:00,29.23,29.24,29.22,29.23,72656.0,25.5965,25.6052,25.5877,25.5965,72656.0
2016-11-04 14:30:00,29.23,29.24,29.2,29.21,30248.0,25.5965,25.6052,25.5702,25.579,30248.0
2016-11-04 14:35:00,29.2,29.2,29.14,29.15,51164.0,25.5702,25.5702,25.5177,25.5264,51164.0
2016-11-04 14:40:00,29.16,29.18,29.15,29.18,20160.0,25.5352,25.5527,25.5264,25.5527,20160.0
2016-11-04 14:45:00,29.18,29.19,29.16,29.16,21164.0,25.5527,25.5615,25.5352,25.5352,21164.0
2016-11-04 14:50:00,29.15,29.18,29.15,29.17,28524.0,25.5264,25.5527,25.5264,25.5439,28524.0
2016-11-04 14:55:00,29.16,29.17,29.15,29.16,20892.0,25.5352,25.5439,25.5264,25.5352,20892.0
2016-11-04 15:00:00,29.16,29.16,29.13,29.14,22112.0,25.5352,25.5352,25.5089,25.5177,22112.0
2016-11-04 15:05:00,29.13,29.14,29.08,29.08,29244.0,25.5089,25.5177,25.4651,25.4651,29244.0
2016-11-04 15:10:00,29.08,29.12,29.08,29.11,22472.0,25.4651,25.5002,25.4651,25.4914,22472.0
2016-11-04 15:15:00,29.11,29.14,29.1,29.11,114692.0,25.4914,25.5177,25.4826,25.4914,114692.0
2016-11-04 15:20:00,29.11,29.11,29.09,29.1,28812.0,25.4914,25.4914,25.4739,25.4826,28812.0
2016-11-04 15:25:00,29.09,29.11,29.09,29.1,108160.0,25.4739,25.4914,25.4739,25.4826,108160.0
2016-11-04 15:30:00,29.1,29.1,29.07,29.07,36284.0,25.4826,25.4826,25.4564,25.4564,36284.0
2016-11-04 15:35:00,29.07,29.08,29.04,29.07,140204.0,25.4564,25.4651,25.4301,25.4564,140204.0
2016-11-04 15:40:00,29.07,29.1,29.07,29.09,66880.0,25.4564,25.4826,25.4564,25.4739,66880.0
2016-11-04 15:45:00,29.09,29.09,29.05,29.07,83016.0,25.4739,25.4739,25.4389,25.4564,83016.0
2016-11-04 15:50:00,29.07,29.07,29.04,29.06,39480.0,25.4564,25.4564,25.4301,25.4476,39480.0
2016-11-04 15:55:00,29.07,29.07,29.04,29.04,209436.0,25.4564,25.4564,25.4301,25.4301,209436.0
2016-11-07 09:30:00,29.61,29.66,29.55,29.58,244396.0,25.9292,25.973,25.8767,25.903,244396.0
2016-11-07 09:35:00,29.58,29.64,29.58,29.64,63836.0,25.903,25.9555,25.903,25.9555,63836.0
2016-11-07 09:40:00,29.63,29.65,29.62,29.64,86104.0,25.9468,25.9643,25.938,25.9555,86104.0
2016-11-07 09:45:00,29.65,29.66,29.58,29.58,28188.0,25.9643,25.973,25.903,25.903,28188.0
2016-11-07 09:50:00,29.58,29.62,29.57,29.62,78684.0,25.903,25.938,25.8942,25.938,78684.0
2016-11-07 09:55:00,29.62,29.62,29.6,29.61,45332.0,25.938,25.938,25.9205,25.9292,45332.0
2016-11-07 10:00:00,29.61,29.66,29.61,29.64,98592.0,25.9292,25.973,25.9292,25.9555,98592.0
2016-11-07 10:05:00,29.64,29.64,29.63,29.64,19420.0,25.9555,25.9555,25.9468,25.9555,19420.0
2016-11-07 10:10:00,29.62,29.62,29.6,29.62,24600.0,25.938,25.938,25.9205,25.938,24600.0
2016-11-07 10:15:00,29.62,29.65,29.61,29.65,48392.0,25.938,25.9643,25.9292,25.9643,48392.0
2016-11-07 10:20:00,29.64,29.65,29.62,29.64,35804.0,25.9555,25.9643,25.938,25.9555,35804.0
2016-11-07 10:25:00,29.64,29.64,29.61,29.63,13272.0,25.9555,25.9555,25.9292,25.9468,13272.0
2016-11-07 10:30:00,29.63,29.68,29.62,29.68,10300.0,25.9468,25.9905,25.938,25.9905,10300.0
2016-11-07 10:35:00,29.69,29.7,29.68,29.68,40912.0,25.9993,26.0081,25.9905,25.9905,40912.0
2016-11-07 10:40:00,29.68,29.69,29.68,29.68,30756.0,25.9905,25.9993,25.9905,25.9905,30756.0
2016-11-07 10:45:00,29.69,29.71,29.68,29.7,30924.0,25.9993,26.0168,25.9905,26.0081,30924.0
2016-11-07 10:50:00,29.69,29.69,29.68,29.69,6052.0,25.9993,25.9993,25.9905,25.9993,6052.0
2016-11-07 10:55:00,29.71,29.72,29.71,29.72,11036.0,26.0168,26.0256,26.0168,26.0256,11036.0
2016-11-07 11:00:00,29.72,29.72,29.7,29.72,29732.0,26.0256,26.0256,26.0081,26.0256,29732.0
2016-11-07 11:05:00,29.73,29.73,29.71,29.71,15320.0,26.0343,26.0343,26.0168,26.0168,15320.0
2016-11-07 11:10:00,29.72,29.75,29.71,29.74,30664.0,26.0256,26.0518,26.0168,26.0431,30664.0
2016-11-07 11:15:00,29.74,29.74,29.7,29.71,32868.0,26.0431,26.0431,26.0081,26.0168,32868.0
2016-11-07 11:20:00,29.71,29.71,29.68,29.68,25972.0,26.0168,26.0168,25.9905,25.9905,25972.0
2016-11-07 11:25:00,29.68,29.7,29.68,29.69,29036.0,25.9905,26.0081,25.9905,25.9993,29036.0
2016-11-07 11:30:00,29.69,29.73,29.69,29.71,18900.0,25.9993,26.0343,25.9993,26.0168,18900.0
2016-11-07 11:35:00,29.7,29.72,29.7,29.7,12312.0,26.0081,26.0256,26.0081,26.0081,12312.0
2016-11-07 11:40:00,29.7,29.72,29.7,29.71,8920.0,26.0081,26.0256,26.0081,26.0168,8920.0
2016-11-07 11:45:00,29.71,29.72,29.7,29.7,6532.0,26.0168,26.0256,26.0081,26.0081,6532.0
2016-11-07 11:50:00,29.7,29.71,29.69,29.71,11712.0,26.0081,26.0168,25.9993,26.0168,11712.0
2016-11-07 11:55:00,29.7,29.72,29.7,29.72,11144.0,26.0081,26.0256,26.0081,26.0256,11144.0
2016-11-07 12:00:00,29.73,29.78,29.73,29.76,47088.0,26.0343,26.0781,26.0343,26.0606,47088.0
2016-11-07 12:05:00,29.76,29.77,29.75,29.75,34368.0,26.0606,26.0694,26.0518,26.0518,34368.0
2016-11-07 12:10:00,29.75,29.75,29.74,29.75,10832.0,26.0518,26.0518,26.0431,26.0518,10832.0
2016-11-07 12:15:00,29.75,29.76,29.75,29.75,18960.0,26.0518,26.0606,26.0518,26.0518,18960.0
2016-11-07 12:20:00,29.75,29.75,29.73,29.74,31372.0,26.0518,26.0518,26.0343,26.0431,31372.0
2016-11-07 12:25:00,29.76,29.77,29.75,29.76,7660.0,26.0606,26.0694,26.0518,26.0606,7660.0
2016-11-07 12:30:00,29.77,29.78,29.76,29.77,16936.0,26.0694,26.0781,26.0606,26.0694,16936.0
2016-11-07 12:35:00,29.76,29.76,29.73,29.73,47152.0,26.0606,26.0606,26.0343,26.0343,47152.0
2016-11-07 12:40:00,29.74,29.74,29.72,29.74,20428.0,26.0431,26.0431,26.0256,26.0431,20428.0
2016-11-07 12:45:00,29.74,29.74,29.73,29.74,27452.0,26.0431,26.0431,26.0343,26.0431,27452.0
2016-11-07 12:50:00,29.73,29.74,29.72,29.73,12012.0,26.0343,26.0431,26.0256,26.0343,12012.0
2016-11-07 12:55:00,29.74,29.75,29.74,29.74,7852.0,26.0431,26.0518,26.0431,26.0431,7852.0
2016-11-07 13:00:00,29.74,29.75,29.73,29.75,4332.0,26.0431,26.0518,26.0343,26.0518,4332.0
2016-11-07 13:05:00,29.75,29.75,29.74,29.75,13036.0,26.0518,26.0518,26.0431,26.0518,13036.0
2016-11-07 13:10:00,29.74,29.74,29.71,29.73,17940.0,26.0431,26.0431,26.0168,26.0343,17940.0
2016-11-07 13:15:00,29.72,29.72,29.71,29.71,4364.0,26.0256,26.0256,26.0168,26.0168,4364.0
2016-11-07 13:20:00,29.71,29.71,29.69,29.7,25840.0,26.0168,26.0168,25.9993,26.0081,25840.0
2016-11-07 13:25:00,29.71,29.71,29.69,29.69,8908.0,26.0168,26.0168,25.9993,25.9993,8908.0
2016-11-07 13:30:00,29.69,29.72,29.69,29.71,11404.0,25.9993,26.0256,25.9993,26.0168,11404.0
2016-11-07 13:35:00,29.71,29.74,29.71,29.73,15068.0,26.0168,26.0431,26.0168,26.0343,15068.0
2016-11-07 13:40:00,29.73,29.73,29.71,29.71,30972.0,26.0343,26.0343,26.0168,26.0168,30972.0
2016-11-07 13:45:00,29.71,29.72,29.7,29.71,18896.0,26.0168,26.0256,26.0081,26.0168,18896.0
2016-11-07 13:50:00,29.72,29.74,29.71,29.74,122712.0,26.0256,26.0431,26.0168,26.0431,122712.0
2016-11-07 13:55:00,29.73,29.74,29.73,29.74,24664.0,26.0343,26.0431,26.0343,26.0431,24664.0
2016-11-07 14:00:00,29.73,29.74,29.73,29.73,29080.0,26.0343,26.0431,26.0343,26.0343,29080.0
2016-11-07 14:05:00,29.74,29.74,29.72,29.74,47568.0,26.0431,26.0431,26.0256,26.0431,47568.0
2016-11-07 14:10:00,29.74,29.75,29.72,29.72,24392.0,26.0431,26.0518,26.0256,26.0256,24392.0
2016-11-07 14:15:00,29.72,29.75,29.72,29.75,34844.0,26.0256,26.0518,26.0256,26.0518,34844.0
2016-11-07 14:20:00,29.74,29.74,29.73,29.74,5164.0,26.0431,26.0431,26.0343,26.0431,5164.0
2016-11-07 14:25:00,29.74,29.74,29.72,29.73,18536.0,26.0431,26.0431,26.0256,26.0343,18536.0
2016-11-07 14:30:00,29.72,29.74,29.72,29.73,47700.0,26.0256,26.0431,26.0256,26.0343,47700.0
2016-11-07 14:35:00,29.72,29.73,29.72,29.72,44532.0,26.0256,26.0343,26.0256,26.0256,44532.0
2016-11-07 14:40:00,29.72,29.72,29.68,29.7,22344.0,26.0256,26.0256,25.9905,26.0081,22344.0
2016-11-07 14:45:00,29.7,29.71,29.68,29.68,48068.0,26.0081,26.0168,25.9905,25.9905,48068.0
2016-11-07 14:50:00,29.68,29.7,29.68,29.69,22692.0,25.9905,26.0081,25.9905,25.9993,22692.0
2016-11-07 14:55:00,29.68,29.7,29.68,29.69,82692.0,25.9905,26.0081,25.9905,25.9993,82692.0
2016-11-07 15:00:00,29.69,29.69,29.66,29.68,34200.0,25.9993,25.9993,25.973,25.9905,34200.0
2016-11-07 15:05:00,29.68,29.68,29.65,29.65,42104.0,25.9905,25.9905,25.9643,25.9643,42104.0
2016-11-07 15:10:00,29.66,29.67,29.65,29.65,30224.0,25.973,25.9818,25.9643,25.9643,30224.0
2016-11-07 15:15:00,29.65,29.69,29.65,29.67,37788.0,25.9643,25.9993,25.9643,25.9818,37788.0
2016-11-07 15:20:00,29.67,29.68,29.67,29.67,51152.0,25.9818,25.9905,25.9818,25.9818,51152.0
2016-11-07 15:25:00,29.66,29.66,29.65,29.65,6416.0,25.973,25.973,25.9643,25.9643,6416.0
2016-11-07 15:30:00,29.66,29.66,29.63,29.64,90600.0,25.973,25.973,25.9468,25.9555,90600.0
2016-11-07 15:35:00,29.65,29.67,29.64,29.66,86316.0,25.9643,25.9818,25.9555,25.973,86316.0
2016-11-07 15:40:00,29.67,29.71,29.67,29.69,41980.0,25.9818,26.0168,25.9818,25.9993,41980.0
2016-11-07 15:45:00,29.69,29.78,29.69,29.78,40824.0,25.9993,26.0781,25.9993,26.0781,40824.0
2016-11-07 15:50:00,29.77,29.8,29.77,29.77,87000.0,26.0694,26.0956,26.0694,26.0694,87000.0
2016-11-07 15:55:00,29.76,29.78,29.74,29.75,89716.0,26.0606,26.0781,26.0431,26.0518,89716.0
2016-11-08 09:30:00,29.66,29.66,29.58,29.58,76304.0,25.973,25.973,25.903,25.903,76304.0
2016-11-08 09:35:00,29.55,29.59,29.53,29.58,33760.0,25.8767,25.9117,25.8592,25.903,33760.0
2016-11-08 09:40:00,29.59,29.66,29.59,29.59,66988.0,25.9117,25.973,25.9117,25.9117,66988.0
2016-11-08 09:45:00,29.61,29.61,29.57,29.57,7656.0,25.9292,25.9292,25.8942,25.8942,7656.0
2016-11-08 09:50:00,29.56,29.58,29.56,29.58,15864.0,25.8855,25.903,25.8855,25.903,15864.0
2016-11-08 09:55:00,29.57,29.58,29.56,29.58,5692.0,25.8942,25.903,25.8855,25.903,5692.0
2016-11-08 10:00:00,29.59,29.59,29.57,29.59,25456.0,25.9117,25.9117,25.8942,25.9117,25456.0
2016-11-08 10:05:00,29.59,29.59,29.53,29.54,9808.0,25.9117,25.9117,25.8592,25.8679,9808.0
2016-11-08 10:10:00,29.54,29.56,29.53,29.54,24348.0,25.8679,25.8855,25.8592,25.8679,24348.0
2016-11-08 10:15:00,29.52,29.58,29.52,29.57,23588.0,25.8504,25.903,25.8504,25.8942,23588.0
2016-11-08 10:20:00,29.57,29.61,29.56,29.6,28156.0,25.8942,25.9292,25.8855,25.9205,28156.0
2016-11-08 10:25:00,29.6,29.65,29.6,29.63,17188.0,25.9205,25.9643,25.9205,25.9468,17188.0
2016-11-08 10:30:00,29.64,29.65,29.63,29.63,12444.0,25.9555,25.9643,25.9468,25.9468,12444.0
2016-11-08 10:35:00,29.65,29.66,29.63,29.63,20416.0,25.9643,25.973,25.9468,25.9468,20416.0
2016-11-08 10:40:00,29.64,29.65,29.61,29.63,8236.0,25.9555,25.9643,25.9292,25.9468,8236.0
2016-11-08 10:45:00,29.63,29.67,29.63,29.67,19436.0,25.9468,25.9818,25.9468,25.9818,19436.0
2016-11-08 10:50:00,29.68,29.68,29.66,29.67,15288.0,25.9905,25.9905,25.973,25.9818,15288.0
2016-11-08 10:55:00,29.66,29.67,29.64,29.67,10488.0,25.973,25.9818,25.9555,25.9818,10488.0
2016-11-08 11:00:00,29.66,29.68,29.65,29.68,11912.0,25.973,25.9905,25.9643,25.9905,11912.0
2016-11-08 11:05:00,29.68,29.71,29.68,29.71,18372.0,25.9905,26.0168,25.9905,26.0168,18372.0
2016-11-08 11:10:00,29.71,29.74,29.71,29.74,4048.0,26.0168,26.0431,26.0168,26.0431,4048.0
2016-11-08 11:15:00,29.77,29.77,29.75,29.76,11100.0,26.0694,26.0694,26.0518,26.0606,11100.0
2016-11-08 11:20:00,29.76,29.79,29.76,29.76,22132.0,26.0606,26.0869,26.0606,26.0606,22132.0
2016-11-08 11:25:00,29.76,29.77,29.73,29.75,11360.0,26.0606,26.0694,26.0343,26.0518,11360.0
2016-11-08 11:30:00,29.73,29.79,29.73,29.78,24296.0,26.0343,26.0869,26.0343,26.0781,24296.0
2016-11-08 11:35:00,29.77,29.78,29.75,29.77,30116.0,26.0694,26.0781,26.0518,26.0694,30116.0
2016-11-08 11:40:00,29.77,29.78,29.76,29.77,27316.0,26.0694,26.0781,26.0606,26.0694,27316.0
2016-11-08 11:45:00,29.77,29.78,29.76,29.78,29020.0,26.0694,26.0781,26.0606,26.0781,29020.0
2016-11-08 11:50:00,29.78,29.79,29.77,29.77,66296.0,26.0781,26.0869,26.0694,26.0694,66296.0
2016-11-08 11:55:00,29.78,29.81,29.77,29.81,23436.0,26.0781,26.1044,26.0694,26.1044,23436.0
2016-11-08 12:00:00,29.81,29.83,29.8,29.8,52936.0,26.1044,26.1219,26.0956,26.0956,52936.0
2016-11-08 12:05:00,29.81,29.83,29.81,29.83,15484.0,26.1044,26.1219,26.1044,26.1219,15484.0
2016-11-08 12:10:00,29.82,29.86,29.82,29.86,35396.0,26.1131,26.1482,26.1131,26.1482,35396.0
2016-11-08 12:15:00,29.86,29.89,29.85,29.87,25640.0,26.1482,26.1744,26.1394,26.1569,25640.0
2016-11-08 12:20:00,29.87,29.9,29.86,29.9,28032.0,26.1569,26.1832,26.1482,26.1832,28032.0
2016-11-08 12:25:00,29.9,29.9,29.87,29.88,49836.0,26.1832,26.1832,26.1569,26.1657,49836.0
2016-11-08 12:30:00,29.89,29.9,29.87,29.89,6656.0,26.1744,26.1832,26.1569,26.1744,6656.0
2016-11-08 12:35:00,29.88,29.89,29.88,29.89,37984.0,26.1657,26.1744,26.1657,26.1744,37984.0
2016-11-08 12:40:00,29.88,29.91,29.88,29.91,21816.0,26.1657,26.192,26.1657,26.192,21816.0
2016-11-08 12:45:00,29.91,29.94,29.9,29.94,15676.0,26.192,26.2182,26.1832,26.2182,15676.0
2016-11-08 12:50:00,29.94,29.94,29.93,29.93,11620.0,26.2182,26.2182,26.2095,26.2095,11620.0
2016-11-08 12:55:00,29.93,29.95,29.93,29.94,48472.0,26.2095,26.227,26.2095,26.2182,48472.0
2016-11-08 13:00:00,29.94,29.94,29.91,29.91,38520.0,26.2182,26.2182,26.192,26.192,38520.0
2016-11-08 13:05:00,29.91,29.92,29.86,29.86,18324.0,26.192,26.2007,26.1482,26.1482,18324.0
2016-11-08 13:10:00,29.88,29.9,29.88,29.9,18344.0,26.1657,26.1832,26.1657,26.1832,18344.0
2016-11-08 13:15:00,29.9,29.9,29.85,29.87,20592.0,26.1832,26.1832,26.1394,26.1569,20592.0
2016-11-08 13:20:00,29.87,29.87,29.86,29.86,17036.0,26.1569,26.1569,26.1482,26.1482,17036.0
2016-11-08 13:25:00,29.86,29.88,29.86,29.87,10124.0,26.1482,26.1657,26.1482,26.1569,10124.0
2016-11-08 13:30:00,29.87,29.92,29.87,29.91,41996.0,26.1569,26.2007,26.1569,26.192,41996.0
2016-11-08 13:35:00,29.92,29.93,29.9,29.91,21156.0,26.2007,26.2095,26.1832,26.192,21156.0
2016-11-08 13:40:00,29.92,29.93,29.92,29.92,43320.0,26.2007,26.2095,26.2007,26.2007,43320.0
2016-11-08 13:45:00,29.92,29.92,29.89,29.91,19884.0,26.2007,26.2007,26.1744,26.192,19884.0
2016-11-08 13:50:00,29.91,29.92,29.9,29.91,14976.0,26.192,26.2007,26.1832,26.192,14976.0
2016-11-08 13:55:00,29.9,29.91,29.9,29.9,12900.0,26.1832,26.192,26.1832,26.1832,12900.0
2016-11-08 14:00:00,29.9,29.9,29.88,29.89,29824.0,26.1832,26.1832,26.1657,26.1744,29824.0
2016-11-08 14:05:00,29.89,29.89,29.86,29.87,22960.0,26.1744,26.1744,26.1482,26.1569,22960.0
2016-11-08 14:10:00,29.86,29.86,29.82,29.82,24096.0,26.1482,26.1482,26.1131,26.1131,24096.0
2016-11-08 14:15:00,29.82,29.83,29.8,29.83,24956.0,26.1131,26.1219,26.0956,26.1219,24956.0
2016-11-08 14:20:00,29.82,29.84,29.81,29.83,29468.0,26.1131,26.1307,26.1044,26.1219,29468.0
2016-11-08 14:25:00,29.83,29.84,29.81,29.82,71772.0,26.1219,26.1307,26.1044,26.1131,71772.0
2016-11-08 14:30:00,29.82,29.82,29.79,29.79,9620.0,26.1131,26.1131,26.0869,26.0869,9620.0
2016-11-08 14:35:00,29.78,29.79,29.77,29.78,57124.0,26.0781,26.0869,26.0694,26.0781,57124.0
2016-11-08 14:40:00,29.79,29.79,29.77,29.78,29848.0,26.0869,26.0869,26.0694,26.0781,29848.0
2016-11-08 14:45:00,29.77,29.79,29.76,29.77,83216.0,26.0694,26.0869,26.0606,26.0694,83216.0
2016-11-08 14:50:00,29.78,29.78,29.77,29.78,57484.0,26.0781,26.0781,26.0694,26.0781,57484.0
2016-11-08 14:55:00,29.78,29.79,29.77,29.79,55504.0,26.0781,26.0869,26.0694,26.0869,55504.0
2016-11-08 15:00:00,29.78,29.79,29.76,29.78,41060.0,26.0781,26.0869,26.0606,26.0781,41060.0
2016-11-08 15:05:00,29.79,29.86,29.79,29.86,29632.0,26.0869,26.1482,26.0869,26.1482,29632.0
2016-11-08 15:10:00,29.86,29.88,29.85,29.86,43224.0,26.1482,26.1657,26.1394,26.1482,43224.0
2016-11-08 15:15:00,29.85,29.86,29.84,29.85,24748.0,26.1394,26.1482,26.1307,26.1394,24748.0
2016-11-08 15:20:00,29.86,29.88,29.86,29.87,160684.0,26.1482,26.1657,26.1482,26.1569,160684.0
2016-11-08 15:25:00,29.87,29.89,29.87,29.89,12016.0,26.1569,26.1744,26.1569,26.1744,12016.0
2016-11-08 15:30:00,29.88,29.94,29.88,29.93,79024.0,26.1657,26.2182,26.1657,26.2095,79024.0
2016-11-08 15:35:00,29.93,29.93,29.91,29.91,46136.0,26.2095,26.2095,26.192,26.192,46136.0
2016-11-08 15:40:00,29.91,29.92,29.87,29.88,32720.0,26.192,26.2007,26.1569,26.1657,32720.0
2016-11-08 15:45:00,29.89,29.91,29.88,29.89,32696.0,26.1744,26.192,26.1657,26.1744,32696.0
2016-11-08 15:50:00,29.88,29.89,29.82,29.83,75716.0,26.1657,26.1744,26.1131,26.1219,75716.0
2016-11-08 15:55:00,29.83,29.84,29.8,29.82,115648.0,26.1219,26.1307,26.0956,26.1131,115648.0
2016-11-09 09:30:00,29.67,29.79,29.59,29.76,253512.0,25.9818,26.0869,25.9117,26.0606,253512.0
2016-11-09 09:35:00,29.73,29.79,29.66,29.69,36860.0,26.0343,26.0869,25.973,25.9993,36860.0
2016-11-09 09:40:00,29.69,29.73,29.64,29.72,37980.0,25.9993,26.0343,25.9555,26.0256,37980.0
2016-11-09 09:45:00,29.72,29.91,29.71,29.9,108056.0,26.0256,26.192,26.0168,26.1832,108056.0
2016-11-09 09:50:00,29.87,29.97,29.87,29.97,64964.0,26.1569,26.2445,26.1569,26.2445,64964.0
2016-11-09 09:55:00,29.97,30.0,29.92,29.96,109548.0,26.2445,26.2708,26.2007,26.2357,109548.0
2016-11-09 10:00:00,29.96,29.96,29.86,29.86,100704.0,26.2357,26.2357,26.1482,26.1482,100704.0
2016-11-09 10:05:00,29.86,29.92,29.85,29.86,121028.0,26.1482,26.2007,26.1394,26.1482,121028.0
2016-11-09 10:10:00,29.86,29.89,29.84,29.87,98880.0,26.1482,26.1744,26.1307,26.1569,98880.0
2016-11-09 10:15:00,29.87,29.88,29.79,29.82,170972.0,26.1569,26.1657,26.0869,26.1131,170972.0
2016-11-09 10:20:00,29.81,29.87,29.81,29.85,32160.0,26.1044,26.1569,26.1044,26.1394,32160.0
2016-11-09 10:25:00,29.85,29.94,29.85,29.91,89000.0,26.1394,26.2182,26.1394,26.192,89000.0
2016-11-09 10:30:00,29.91,29.94,29.87,29.89,43204.0,26.192,26.2182,26.1569,26.1744,43204.0
2016-11-09 10:35:00,29.89,29.93,29.86,29.91,70964.0,26.1744,26.2095,26.1482,26.192,70964.0
2016-11-09 10:40:00,29.9,29.96,29.9,29.92,116556.0,26.1832,26.2357,26.1832,26.2007,116556.0
2016-11-09 10:45:00,29.92,29.96,29.9,29.93,30232.0,26.2007,26.2357,26.1832,26.2095,30232.0
2016-11-09 10:50:00,29.93,29.96,29.92,29.96,54596.0,26.2095,26.2357,26.2007,26.2357,54596.0
2016-11-09 10:55:00,29.95,29.98,29.94,29.96,107320.0,26.227,26.2532,26.2182,26.2357,107320.0
2016-11-09 11:00:00,29.97,30.01,29.97,30.0,64060.0,26.2445,26.2795,26.2445,26.2708,64060.0
2016-11-09 11:05:00,30.01,30.07,30.01,30.06,46904.0,26.2795,26.3321,26.2795,26.3233,46904.0
2016-11-09 11:10:00,30.07,30.17,30.07,30.17,41000.0,26.3321,26.4196,26.3321,26.4196,41000.0
2016-11-09 11:15:00,30.16,30.2,30.15,30.18,35376.0,26.4109,26.4459,26.4021,26.4284,35376.0
2016-11-09 11:20:00,30.18,30.25,30.18,30.24,48764.0,26.4284,26.4897,26.4284,26.4809,48764.0
2016-11-09 11:25:00,30.24,30.28,30.2,30.27,39548.0,26.4809,26.516,26.4459,26.5072,39548.0
2016-11-09 11:30:00,30.29,30.41,30.29,30.41,39024.0,26.5247,26.6298,26.5247,26.6298,39024.0
2016-11-09 11:35:00,30.42,30.46,30.42,30.44,62996.0,26.6386,26.6736,26.6386,26.6561,62996.0
2016-11-09 11:40:00,30.44,30.44,30.35,30.39,221484.0,26.6561,26.6561,26.5773,26.6123,221484.0
2016-11-09 11:45:00,30.39,30.49,30.38,30.49,66500.0,26.6123,26.6999,26.6035,26.6999,66500.0
2016-11-09 11:50:00,30.48,30.53,30.48,30.49,77760.0,26.6911,26.7349,26.6911,26.6999,77760.0
2016-11-09 11:55:00,30.48,30.49,30.42,30.43,52864.0,26.6911,26.6999,26.6386,26.6473,52864.0
2016-11-09 12:00:00,30.45,30.48,30.38,30.38,46748.0,26.6648,26.6911,26.6035,26.6035,46748.0
2016-11-09 12:05:00,30.38,30.38,30.3,30.31,74516.0,26.6035,26.6035,26.5335,26.5422,74516.0
2016-11-09 12:10:00,30.3,30.31,30.27,30.28,18748.0,26.5335,26.5422,26.5072,26.516,18748.0
2016-11-09 12:15:00,30.29,30.33,30.28,30.31,66252.0,26.5247,26.5597,26.516,26.5422,66252.0
2016-11-09 12:20:00,30.32,30.36,30.32,30.34,15592.0,26.551,26.586,26.551,26.5685,15592.0
2016-11-09 12:25:00,30.33,30.42,30.33,30.41,27720.0,26.5597,26.6386,26.5597,26.6298,27720.0
2016-11-09 12:30:00,30.42,30.43,30.38,30.42,38708.0,26.6386,26.6473,26.6035,26.6386,38708.0
2016-11-09 12:35:00,30.43,30.46,30.4,30.4,46468.0,26.6473,26.6736,26.621,26.621,46468.0
2016-11-09 12:40:00,30.41,30.48,30.41,30.47,44608.0,26.6298,26.6911,26.6298,26.6823,44608.0
2016-11-09 12:45:00,30.48,30.48,30.46,30.47,47520.0,26.6911,26.6911,26.6736,26.6823,47520.0
2016-11-09 12:50:00,30.48,30.5,30.47,30.48,67840.0,26.6911,26.7086,26.6823,26.6911,67840.0
2016-11-09 12:55:00,30.49,30.54,30.49,30.54,48120.0,26.6999,26.7436,26.6999,26.7436,48120.0
2016-11-09 13:00:00,30.53,30.53,30.49,30.49,20284.0,26.7349,26.7349,26.6999,26.6999,20284.0
2016-11-09 13:05:00,30.52,30.52,30.42,30.43,292636.0,26.7261,26.7261,26.6386,26.6473,292636.0
2016-11-09 13:10:00,30.43,30.52,30.43,30.51,26236.0,26.6473,26.7261,26.6473,26.7174,26236.0
2016-11-09 13:15:00,30.52,30.52,30.44,30.46,80236.0,26.7261,26.7261,26.6561,26.6736,80236.0
2016-11-09 13:20:00,30.45,30.46,30.38,30.39,27956.0,26.6648,26.6736,26.6035,26.6123,27956.0
2016-11-09 13:25:00,30.39,30.43,30.38,30.42,64656.0,26.6123,26.6473,26.6035,26.6386,64656.0
2016-11-09 13:30:00,30.41,30.56,30.4,30.56,35628.0,26.6298,26.7612,26.621,26.7612,35628.0
2016-11-09 13:35:00,30.57,30.57,30.5,30.51,48652.0,26.7699,26.7699,26.7086,26.7174,48652.0
2016-11-09 13:40:00,30.52,30.58,30.52,30.57,39620.0,26.7261,26.7787,26.7261,26.7699,39620.0
2016-11-09 13:45:00,30.56,30.57,30.51,30.56,38624.0,26.7612,26.7699,26.7174,26.7612,38624.0
2016-11-09 13:50:00,30.58,30.58,30.54,30.58,70084.0,26.7787,26.7787,26.7436,26.7787,70084.0
2016-11-09 13:55:00,30.58,30.59,30.52,30.53,43540.0,26.7787,26.7874,26.7261,26.7349,43540.0
2016-11-09 14:00:00,30.53,30.57,30.53,30.56,37672.0,26.7349,26.7699,26.7349,26.7612,37672.0
2016-11-09 14:05:00,30.54,30.57,30.54,30.56,42780.0,26.7436,26.7699,26.7436,26.7612,42780.0
2016-11-09 14:10:00,30.56,30.59,30.53,30.56,77816.0,26.7612,26.7874,26.7349,26.7612,77816.0
2016-11-09 14:15:00,30.58,30.61,30.56,30.59,51036.0,26.7787,26.8049,26.7612,26.7874,51036.0
2016-11-09 14:20:00,30.58,30.63,30.57,30.63,140952.0,26.7787,26.8224,26.7699,26.8224,140952.0
2016-11-09 14:25:00,30.62,30.64,30.59,30.63,76824.0,26.8137,26.8312,26.7874,26.8224,76824.0
2016-11-09 14:30:00,30.63,30.69,30.63,30.68,59452.0,26.8224,26.875,26.8224,26.8662,59452.0
2016-11-09 14:35:00,30.68,30.69,30.63,30.68,68268.0,26.8662,26.875,26.8224,26.8662,68268.0
2016-11-09 14:40:00,30.69,30.7,30.65,30.68,69060.0,26.875,26.8837,26.84,26.8662,69060.0
2016-11-09 14:45:00,30.68,30.7,30.64,30.67,37200.0,26.8662,26.8837,26.8312,26.8575,37200.0
2016-11-09 14:50:00,30.67,30.67,30.65,30.67,46704.0,26.8575,26.8575,26.84,26.8575,46704.0
2016-11-09 14:55:00,30.66,30.69,30.65,30.65,37764.0,26.8487,26.875,26.84,26.84,37764.0
2016-11-09 15:00:00,30.66,30.71,30.66,30.71,41368.0,26.8487,26.8925,26.8487,26.8925,41368.0
2016-11-09 15:05:00,30.71,30.73,30.7,30.73,70736.0,26.8925,26.91,26.8837,26.91,70736.0
2016-11-09 15:10:00,30.73,30.79,30.7,30.78,130780.0,26.91,26.9626,26.8837,26.9538,130780.0
2016-11-09 15:15:00,30.78,30.8,30.76,30.8,95264.0,26.9538,26.9713,26.9363,26.9713,95264.0
2016-11-09 15:20:00,30.79,30.79,30.75,30.75,79440.0,26.9626,26.9626,26.9275,26.9275,79440.0
2016-11-09 15:25:00,30.75,30.77,30.72,30.72,54680.0,26.9275,26.945,26.9013,26.9013,54680.0
2016-11-09 15:30:00,30.71,30.73,30.66,30.67,124096.0,26.8925,26.91,26.8487,26.8575,124096.0
2016-11-09 15:35:00,30.67,30.7,30.64,30.67,103788.0,26.8575,26.8837,26.8312,26.8575,103788.0
2016-11-09 15:40:00,30.67,30.69,30.65,30.69,160460.0,26.8575,26.875,26.84,26.875,160460.0
2016-11-09 15:45:00,30.69,30.69,30.64,30.68,267944.0,26.875,26.875,26.8312,26.8662,267944.0
2016-11-09 15:50:00,30.68,30.77,30.68,30.75,76048.0,26.8662,26.945,26.8662,26.9275,76048.0
2016-11-09 15:55:00,30.75,30.75,30.72,30.74,98016.0,26.9275,26.9275,26.9013,26.9188,98016.0
2016-11-10 09:30:00,31.12,31.12,30.88,31.08,357964.0,27.2515,27.2515,27.0414,27.2165,357964.0
2016-11-10 09:35:00,31.08,31.23,31.06,31.23,130404.0,27.2165,27.3479,27.199,27.3479,130404.0
2016-11-10 09:40:00,31.19,31.3,31.19,31.29,159216.0,27.3128,27.4092,27.3128,27.4004,159216.0
2016-11-10 09:45:00,31.33,31.41,31.3,31.39,140576.0,27.4354,27.5055,27.4092,27.488,140576.0
2016-11-10 09:50:00,31.39,31.41,31.31,31.34,382672.0,27.488,27.5055,27.4179,27.4442,382672.0
2016-11-10 09:55:00,31.33,31.36,31.24,31.24,53856.0,27.4354,27.4617,27.3566,27.3566,53856.0
2016-11-10 10:00:00,31.25,31.3,31.18,31.18,299884.0,27.3654,27.4092,27.3041,27.3041,299884.0
2016-11-10 10:05:00,31.17,31.2,31.12,31.13,41620.0,27.2953,27.3216,27.2515,27.2603,41620.0
2016-11-10 10:10:00,31.13,31.14,31.04,31.06,45432.0,27.2603,27.2691,27.1815,27.199,45432.0
2016-11-10 10:15:00,31.07,31.15,31.05,31.07,50112.0,27.2078,27.2778,27.1902,27.2078,50112.0
2016-11-10 10:20:00,31.1,31.16,31.07,31.11,164540.0,27.234,27.2866,27.2078,27.2428,164540.0
2016-11-10 10:25:00,31.11,31.11,31.0,31.01,65964.0,27.2428,27.2428,27.1465,27.1552,65964.0
2016-11-10 10:30:00,31.0,31.07,30.99,31.04,40400.0,27.1465,27.2078,27.1377,27.1815,40400.0
2016-11-10 10:35:00,31.0,31.01,30.83,30.84,110736.0,27.1465,27.1552,26.9976,27.0063,110736.0
2016-11-10 10:40:00,30.84,30.95,30.83,30.92,80748.0,27.0063,27.1027,26.9976,27.0764,80748.0
2016-11-10 10:45:00,30.96,31.02,30.95,31.0,27832.0,27.1114,27.164,27.1027,27.1465,27832.0
2016-11-10 10:50:00,31.01,31.05,30.96,30.98,61552.0,27.1552,27.1902,27.1114,27.1289,61552.0
2016-11-10 10:55:00,30.98,30.99,30.91,30.93,68816.0,27.1289,27.1377,27.0676,27.0852,68816.0
2016-11-10 11:00:00,30.91,31.01,30.89,30.95,56084.0,27.0676,27.1552,27.0501,27.1027,56084.0
2016-11-10 11:05:00,30.96,31.08,30.96,31.06,59192.0,27.1114,27.2165,27.1114,27.199,59192.0
2016-11-10 11:10:00,31.05,31.19,31.01,31.19,116420.0,27.1902,27.3128,27.1552,27.3128,116420.0
2016-11-10 11:15:00,31.19,31.34,31.19,31.23,187768.0,27.3128,27.4442,27.3128,27.3479,187768.0
2016-11-10 11:20:00,31.27,31.32,31.24,31.32,689368.0,27.3829,27.4267,27.3566,27.4267,689368.0
2016-11-10 11:25:00,31.31,31.34,31.26,31.28,87104.0,27.4179,27.4442,27.3741,27.3916,87104.0
2016-11-10 11:30:00,31.3,31.33,31.26,31.31,73516.0,27.4092,27.4354,27.3741,27.4179,73516.0
2016-11-10 11:35:00,31.32,31.32,31.19,31.23,104684.0,27.4267,27.4267,27.3128,27.3479,104684.0
2016-11-10 11:40:00,31.23,31.34,31.2,31.34,240896.0,27.3479,27.4442,27.3216,27.4442,240896.0
2016-11-10 11:45:00,31.36,31.39,31.3,31.3,123296.0,27.4617,27.488,27.4092,27.4092,123296.0
2016-11-10 11:50:00,31.31,31.32,31.28,31.29,153632.0,27.4179,27.4267,27.3916,27.4004,153632.0
2016-11-10 11:55:00,31.29,31.29,31.24,31.27,43356.0,27.4004,27.4004,27.3566,27.3829,43356.0
2016-11-10 12:00:00,31.27,31.35,31.27,31.32,42788.0,27.3829,27.4529,27.3829,27.4267,42788.0
2016-11-10 12:05:00,31.35,31.36,31.3,31.3,55472.0,27.4529,27.4617,27.4092,27.4092,55472.0
2016-11-10 12:10:00,31.32,31.39,31.31,31.38,223180.0,27.4267,27.488,27.4179,27.4792,223180.0
2016-11-10 12:15:00,31.36,31.4,31.35,31.37,226732.0,27.4617,27.4967,27.4529,27.4705,226732.0
2016-11-10 12:20:00,31.35,31.42,31.35,31.41,80876.0,27.4529,27.5142,27.4529,27.5055,80876.0
2016-11-10 12:25:00,31.41,31.42,31.36,31.42,26760.0,27.5055,27.5142,27.4617,27.5142,26760.0
2016-11-10 12:30:00,31.42,31.42,31.33,31.34,48964.0,27.5142,27.5142,27.4354,27.4442,48964.0
2016-11-10 12:35:00,31.35,31.36,31.31,31.31,30588.0,27.4529,27.4617,27.4179,27.4179,30588.0
2016-11-10 12:40:00,31.31,31.34,31.26,31.32,33540.0,27.4179,27.4442,27.3741,27.4267,33540.0
2016-11-10 12:45:00,31.33,31.39,31.33,31.39,99652.0,27.4354,27.488,27.4354,27.488,99652.0
2016-11-10 12:50:00,31.39,31.46,31.38,31.43,159872.0,27.488,27.5493,27.4792,27.523,159872.0
2016-11-10 12:55:00,31.45,31.47,31.42,31.46,132772.0,27.5405,27.558,27.5142,27.5493,132772.0
2016-11-10 13:00:00,31.47,31.48,31.41,31.43,89868.0,27.558,27.5668,27.5055,27.523,89868.0
2016-11-10 13:05:00,31.43,31.47,31.41,31.47,229164.0,27.523,27.558,27.5055,27.558,229164.0
2016-11-10 13:10:00,31.47,31.47,31.36,31.39,367260.0,27.558,27.558,27.4617,27.488,367260.0
2016-11-10 13:15:00,31.39,31.44,31.36,31.41,111712.0,27.488,27.5318,27.4617,27.5055,111712.0
2016-11-10 13:20:00,31.41,31.5,31.4,31.41,101116.0,27.5055,27.5843,27.4967,27.5055,101116.0
2016-11-10 13:25:00,31.38,31.39,31.34,31.37,73704.0,27.4792,27.488,27.4442,27.4705,73704.0
2016-11-10 13:30:00,31.38,31.41,31.35,31.36,102592.0,27.4792,27.5055,27.4529,27.4617,102592.0
2016-11-10 13:35:00,31.36,31.42,31.36,31.41,235448.0,27.4617,27.5142,27.4617,27.5055,235448.0
2016-11-10 13:40:00,31.41,31.44,31.38,31.42,70696.0,27.5055,27.5318,27.4792,27.5142,70696.0
2016-11-10 13:45:00,31.42,31.48,31.37,31.47,58332.0,27.5142,27.5668,27.4705,27.558,58332.0
2016-11-10 13:50:00,31.45,31.49,31.43,31.49,67416.0,27.5405,27.5755,27.523,27.5755,67416.0
2016-11-10 13:55:00,31.49,31.49,31.44,31.45,339424.0,27.5755,27.5755,27.5318,27.5405,339424.0
2016-11-10 14:00:00,31.45,31.45,31.39,31.42,66908.0,27.5405,27.5405,27.488,27.5142,66908.0
2016-11-10 14:05:00,31.43,31.45,31.39,31.39,127072.0,27.523,27.5405,27.488,27.488,127072.0
2016-11-10 14:10:00,31.41,31.42,31.4,31.41,29256.0,27.5055,27.5142,27.4967,27.5055,29256.0
2016-11-10 14:15:00,31.4,31.4,31.34,31.36,32560.0,27.4967,27.4967,27.4442,27.4617,32560.0
2016-11-10 14:20:00,31.37,31.38,31.33,31.33,33220.0,27.4705,27.4792,27.4354,27.4354,33220.0
2016-11-10 14:25:00,31.35,31.37,31.35,31.37,54328.0,27.4529,27.4705,27.4529,27.4705,54328.0
2016-11-10 14:30:00,31.37,31.37,31.32,31.33,79348.0,27.4705,27.4705,27.4267,27.4354,79348.0
2016-11-10 14:35:00,31.34,31.36,31.31,31.36,39092.0,27.4442,27.4617,27.4179,27.4617,39092.0
2016-11-10 14:40:00,31.37,31.39,31.36,31.37,63964.0,27.4705,27.488,27.4617,27.4705,63964.0
2016-11-10 14:45:00,31.37,31.44,31.37,31.41,184136.0,27.4705,27.5318,27.4705,27.5055,184136.0
2016-11-10 14:50:00,31.4,31.42,31.39,31.41,128116.0,27.4967,27.5142,27.488,27.5055,128116.0
2016-11-10 14:55:00,31.41,31.42,31.36,31.41,54532.0,27.5055,27.5142,27.4617,27.5055,54532.0
2016-11-10 15:00:00,31.41,31.43,31.39,31.43,81656.0,27.5055,27.523,27.488,27.523,81656.0
2016-11-10 15:05:00,31.42,31.43,31.4,31.43,115096.0,27.5142,27.523,27.4967,27.523,115096.0
2016-11-10 15:10:00,31.43,31.44,31.41,31.43,223992.0,27.523,27.5318,27.5055,27.523,223992.0
2016-11-10 15:15:00,31.43,31.43,31.41,31.41,283800.0,27.523,27.523,27.5055,27.5055,283800.0
2016-11-10 15:20:00,31.41,31.42,31.39,31.4,433492.0,27.5055,27.5142,27.488,27.4967,433492.0
2016-11-10 15:25:00,31.4,31.42,31.39,31.42,491276.0,27.4967,27.5142,27.488,27.5142,491276.0
2016-11-10 15:30:00,31.42,31.42,31.35,31.36,470180.0,27.5142,27.5142,27.4529,27.4617,470180.0
2016-11-10 15:35:00,31.36,31.39,31.35,31.37,779976.0,27.4617,27.488,27.4529,27.4705,779976.0
2016-11-10 15:40:00,31.37,31.37,31.34,31.36,348088.0,27.4705,27.4705,27.4442,27.4617,348088.0
2016-11-10 15:45:00,31.36,31.41,31.34,31.4,264756.0,27.4617,27.5055,27.4442,27.4967,264756.0
2016-11-10 15:50:00,31.41,31.42,31.38,31.39,567040.0,27.5055,27.5142,27.4792,27.488,567040.0
2016-11-10 15:55:00,31.39,31.39,31.3,31.32,1141860.0,27.488,27.488,27.4092,27.4267,1141860.0
2016-11-11 09:30:00,31.48,31.53,31.36,31.43,215432.0,27.5668,27.6106,27.4617,27.523,215432.0
2016-11-11 09:35:00,31.45,31.46,31.37,31.42,75312.0,27.5405,27.5493,27.4705,27.5142,75312.0
2016-11-11 09:40:00,31.45,31.59,31.44,31.52,149068.0,27.5405,27.6631,27.5318,27.6018,149068.0
2016-11-11 09:45:00,31.51,31.54,31.47,31.52,490564.0,27.5931,27.6193,27.558,27.6018,490564.0
2016-11-11 09:50:00,31.52,31.55,31.47,31.5,767716.0,27.6018,27.6281,27.558,27.5843,767716.0
2016-11-11 09:55:00,31.5,31.5,31.44,31.49,55816.0,27.5843,27.5843,27.5318,27.5755,55816.0
2016-11-11 10:00:00,31.51,31.57,31.48,31.57,59584.0,27.5931,27.6456,27.5668,27.6456,59584.0
2016-11-11 10:05:00,31.58,31.67,31.58,31.6,48352.0,27.6544,27.7332,27.6544,27.6719,48352.0
2016-11-11 10:10:00,31.59,31.7,31.58,31.7,53436.0,27.6631,27.7594,27.6544,27.7594,53436.0
2016-11-11 10:15:00,31.71,31.72,31.62,31.64,65048.0,27.7682,27.777,27.6894,27.7069,65048.0
2016-11-11 10:20:00,31.64,31.71,31.64,31.7,48984.0,27.7069,27.7682,27.7069,27.7594,48984.0
2016-11-11 10:25:00,31.69,31.7,31.61,31.64,93200.0,27.7507,27.7594,27.6806,27.7069,93200.0
2016-11-11 10:30:00,31.65,31.66,31.6,31.65,32264.0,27.7157,27.7244,27.6719,27.7157,32264.0
2016-11-11 10:35:00,31.64,31.67,31.6,31.65,78176.0,27.7069,27.7332,27.6719,27.7157,78176.0
2016-11-11 10:40:00,31.64,31.68,31.63,31.68,145996.0,27.7069,27.7419,27.6981,27.7419,145996.0
2016-11-11 10:45:00,31.68,31.69,31.65,31.66,64980.0,27.7419,27.7507,27.7157,27.7244,64980.0
2016-11-11 10:50:00,31.66,31.69,31.59,31.68,62144.0,27.7244,27.7507,27.6631,27.7419,62144.0
2016-11-11 10:55:00,31.68,31.74,31.66,31.74,77120.0,27.7419,27.7945,27.7244,27.7945,77120.0
2016-11-11 11:00:00,31.74,31.77,31.69,31.77,294744.0,27.7945,27.8207,27.7507,27.8207,294744.0
2016-11-11 11:05:00,31.75,31.76,31.69,31.7,81180.0,27.8032,27.812,27.7507,27.7594,81180.0
2016-11-11 11:10:00,31.69,31.7,31.57,31.64,126468.0,27.7507,27.7594,27.6456,27.7069,126468.0
2016-11-11 11:15:00,31.64,31.65,31.58,31.6,106012.0,27.7069,27.7157,27.6544,27.6719,106012.0
2016-11-11 11:20:00,31.61,31.68,31.57,31.68,129692.0,27.6806,27.7419,27.6456,27.7419,129692.0
2016-11-11 11:25:00,31.66,31.68,31.64,31.65,66820.0,27.7244,27.7419,27.7069,27.7157,66820.0
2016-11-11 11:30:00,31.65,31.71,31.65,31.7,69980.0,27.7157,27.7682,27.7157,27.7594,69980.0
2016-11-11 11:35:00,31.71,31.78,31.71,31.78,95136.0,27.7682,27.8295,27.7682,27.8295,95136.0
2016-11-11 11:40:00,31.78,31.83,31.77,31.8,524560.0,27.8295,27.8733,27.8207,27.847,524560.0
2016-11-11 11:45:00,31.81,31.85,31.78,31.78,57564.0,27.8558,27.8908,27.8295,27.8295,57564.0
2016-11-11 11:50:00,31.77,31.85,31.77,31.84,49440.0,27.8207,27.8908,27.8207,27.882,49440.0
2016-11-11 11:55:00,31.85,31.93,31.84,31.89,69468.0,27.8908,27.9608,27.882,27.9258,69468.0
2016-11-11 12:00:00,31.89,31.95,31.89,31.94,38092.0,27.9258,27.9784,27.9258,27.9696,38092.0
2016-11-11 12:05:00,31.95,31.99,31.95,31.99,41612.0,27.9784,28.0134,27.9784,28.0134,41612.0
2016-11-11 12:10:00,31.98,32.04,31.98,32.03,235672.0,28.0046,28.0572,28.0046,28.0484,235672.0
2016-11-11 12:15:00,32.04,32.07,32.01,32.01,246632.0,28.0572,28.0834,28.0309,28.0309,246632.0
2016-11-11 12:20:00,32.0,32.02,31.96,31.98,55580.0,28.0221,28.0397,27.9871,28.0046,55580.0
2016-11-11 12:25:00,31.98,32.0,31.89,31.91,60460.0,28.0046,28.0221,27.9258,27.9433,60460.0
2016-11-11 12:30:00,31.89,31.92,31.86,31.88,45272.0,27.9258,27.9521,27.8996,27.9171,45272.0
2016-11-11 12:35:00,31.87,31.9,31.85,31.9,41300.0,27.9083,27.9346,27.8908,27.9346,41300.0
2016-11-11 12:40:00,31.9,31.95,31.9,31.94,96620.0,27.9346,27.9784,27.9346,27.9696,96620.0
2016-11-11 12:45:00,31.94,31.96,31.92,31.93,40156.0,27.9696,27.9871,27.9521,27.9608,40156.0
2016-11-11 12:50:00,31.93,31.94,31.88,31.92,61224.0,27.9608,27.9696,27.9171,27.9521,61224.0
2016-11-11 12:55:00,31.92,31.95,31.92,31.93,83696.0,27.9521,27.9784,27.9521,27.9608,83696.0
2016-11-11 13:00:00,31.92,31.96,31.9,31.95,79392.0,27.9521,27.9871,27.9346,27.9784,79392.0
2016-11-11 13:05:00,31.96,31.99,31.93,31.99,121280.0,27.9871,28.0134,27.9608,28.0134,121280.0
2016-11-11 13:10:00,31.99,32.04,31.99,32.02,165568.0,28.0134,28.0572,28.0134,28.0397,165568.0
2016-11-11 13:15:00,32.01,32.07,31.99,32.01,95232.0,28.0309,28.0834,28.0134,28.0309,95232.0
2016-11-11 13:20:00,32.01,32.09,32.01,32.05,121444.0,28.0309,28.101,28.0309,28.0659,121444.0
2016-11-11 13:25:00,32.07,32.11,32.07,32.08,81212.0,28.0834,28.1185,28.0834,28.0922,81212.0
2016-11-11 13:30:00,32.08,32.13,32.05,32.07,67592.0,28.0922,28.136,28.0659,28.0834,67592.0
2016-11-11 13:35:00,32.08,32.1,32.05,32.06,77592.0,28.0922,28.1097,28.0659,28.0747,77592.0
2016-11-11 13:40:00,32.04,32.08,32.04,32.07,87172.0,28.0572,28.0922,28.0572,28.0834,87172.0
2016-11-11 13:45:00,32.07,32.09,32.05,32.08,148876.0,28.0834,28.101,28.0659,28.0922,148876.0
2016-11-11 13:50:00,32.09,32.09,32.07,32.08,112012.0,28.101,28.101,28.0834,28.0922,112012.0
2016-11-11 13:55:00,32.08,32.08,32.04,32.06,147580.0,28.0922,28.0922,28.0572,28.0747,147580.0
2016-11-11 14:00:00,32.06,32.07,32.03,32.07,86492.0,28.0747,28.0834,28.0484,28.0834,86492.0
2016-11-11 14:05:00,32.07,32.1,32.04,32.09,133052.0,28.0834,28.1097,28.0572,28.101,133052.0
2016-11-11 14:10:00,32.09,32.1,32.07,32.07,204192.0,28.101,28.1097,28.0834,28.0834,204192.0
2016-11-11 14:15:00,32.06,32.07,32.04,32.04,173392.0,28.0747,28.0834,28.0572,28.0572,173392.0
2016-11-11 14:20:00,32.05,32.05,31.99,32.02,159568.0,28.0659,28.0659,28.0134,28.0397,159568.0
2016-11-11 14:25:00,32.03,32.03,32.0,32.0,109840.0,28.0484,28.0484,28.0221,28.0221,109840.0
2016-11-11 14:30:00,32.0,32.02,31.99,32.0,99984.0,28.0221,28.0397,28.0134,28.0221,99984.0
2016-11-11 14:35:00,32.0,32.01,31.98,32.0,201756.0,28.0221,28.0309,28.0046,28.0221,201756.0
2016-11-11 14:40:00,32.0,32.03,31.99,32.01,143236.0,28.0221,28.0484,28.0134,28.0309,143236.0
2016-11-11 14:45:00,32.01,32.02,31.94,31.94,80984.0,28.0309,28.0397,27.9696,27.9696,80984.0
2016-11-11 14:50:00,31.94,31.97,31.94,31.96,200332.0,27.9696,27.9959,27.9696,27.9871,200332.0
2016-11-11 14:55:00,31.97,31.98,31.94,31.94,93652.0,27.9959,28.0046,27.9696,27.9696,93652.0
2016-11-11 15:00:00,31.94,31.99,31.94,31.99,130440.0,27.9696,28.0134,27.9696,28.0134,130440.0
2016-11-11 15:05:00,31.99,32.02,31.99,32.02,114944.0,28.0134,28.0397,28.0134,28.0397,114944.0
2016-11-11 15:10:00,32.02,32.06,32.02,32.04,100524.0,28.0397,28.0747,28.0397,28.0572,100524.0
2016-11-11 15:15:00,32.05,32.06,32.02,32.04,74964.0,28.0659,28.0747,28.0397,28.0572,74964.0
2016-11-11 15:20:00,32.04,32.04,32.01,32.02,121864.0,28.0572,28.0572,28.0309,28.0397,121864.0
2016-11-11 15:25:00,32.02,32.04,32.02,32.04,170224.0,28.0397,28.0572,28.0397,28.0572,170224.0
2016-11-11 15:30:00,32.04,32.1,32.04,32.1,111428.0,28.0572,28.1097,28.0572,28.1097,111428.0
2016-11-11 15:35:00,32.1,32.13,32.08,32.08,162764.0,28.1097,28.136,28.0922,28.0922,162764.0
2016-11-11 15:40:00,32.08,32.11,32.08,32.1,355940.0,28.0922,28.1185,28.0922,28.1097,355940.0
2016-11-11 15:45:00,32.1,32.13,32.1,32.1,194824.0,28.1097,28.136,28.1097,28.1097,194824.0
2016-11-11 15:50:00,32.1,32.17,32.1,32.17,359624.0,28.1097,28.171,28.1097,28.171,359624.0
2016-11-11 15:55:00,32.16,32.16,32.08,32.08,201444.0,28.1623,28.1623,28.0922,28.0922,201444.0
2016-11-14 09:30:00,32.37,32.47,32.37,32.47,621368.0,28.3462,28.4337,28.3462,28.4337,621368.0
2016-11-14 09:35:00,32.48,32.54,32.47,32.52,83924.0,28.4425,28.495,28.4337,28.4775,83924.0
2016-11-14 09:40:00,32.51,32.59,32.46,32.58,179120.0,28.4688,28.5388,28.425,28.53,179120.0
2016-11-14 09:45:00,32.6,32.65,32.58,32.63,108324.0,28.5476,28.5913,28.53,28.5738,108324.0
2016-11-14 09:50:00,32.63,32.76,32.63,32.73,200696.0,28.5738,28.6877,28.5738,28.6614,200696.0
2016-11-14 09:55:00,32.72,32.74,32.63,32.65,60904.0,28.6526,28.6702,28.5738,28.5913,60904.0
2016-11-14 10:00:00,32.65,32.7,32.63,32.65,58688.0,28.5913,28.6351,28.5738,28.5913,58688.0
2016-11-14 10:05:00,32.65,32.72,32.63,32.69,133968.0,28.5913,28.6526,28.5738,28.6264,133968.0
2016-11-14 10:10:00,32.7,32.85,32.69,32.84,91196.0,28.6351,28.7665,28.6264,28.7577,91196.0
2016-11-14 10:15:00,32.85,32.9,32.81,32.86,120836.0,28.7665,28.8103,28.7315,28.7752,120836.0
2016-11-14 10:20:00,32.87,32.87,32.77,32.79,82204.0,28.784,28.784,28.6964,28.7139,82204.0
2016-11-14 10:25:00,32.81,32.81,32.68,32.68,75448.0,28.7315,28.7315,28.6176,28.6176,75448.0
2016-11-14 10:30:00,32.68,32.71,32.58,32.6,250432.0,28.6176,28.6439,28.53,28.5476,250432.0
2016-11-14 10:35:00,32.59,32.65,32.59,32.63,51836.0,28.5388,28.5913,28.5388,28.5738,51836.0
2016-11-14 10:40:00,32.63,32.63,32.55,32.55,48896.0,28.5738,28.5738,28.5038,28.5038,48896.0
2016-11-14 10:45:00,32.56,32.58,32.53,32.56,69616.0,28.5125,28.53,28.4863,28.5125,69616.0
2016-11-14 10:50:00,32.55,32.63,32.51,32.6,119544.0,28.5038,28.5738,28.4688,28.5476,119544.0
2016-11-14 10:55:00,32.58,32.63,32.58,32.58,85372.0,28.53,28.5738,28.53,28.53,85372.0
2016-11-14 11:00:00,32.57,32.57,32.52,32.52,89672.0,28.5213,28.5213,28.4775,28.4775,89672.0
2016-11-14 11:05:00,32.52,32.62,32.5,32.62,111184.0,28.4775,28.5651,28.46,28.5651,111184.0
2016-11-14 11:10:00,32.63,32.72,32.63,32.72,197684.0,28.5738,28.6526,28.5738,28.6526,197684.0
2016-11-14 11:15:00,32.72,32.76,32.72,32.74,101440.0,28.6526,28.6877,28.6526,28.6702,101440.0
2016-11-14 11:20:00,32.72,32.73,32.68,32.69,118384.0,28.6526,28.6614,28.6176,28.6264,118384.0
2016-11-14 11:25:00,32.7,32.71,32.66,32.66,115400.0,28.6351,28.6439,28.6001,28.6001,115400.0
2016-11-14 11:30:00,32.67,32.68,32.65,32.66,201948.0,28.6089,28.6176,28.5913,28.6001,201948.0
2016-11-14 11:35:00,32.65,32.68,32.65,32.65,107132.0,28.5913,28.6176,28.5913,28.5913,107132.0
2016-11-14 11:40:00,32.65,32.68,32.6,32.65,66272.0,28.5913,28.6176,28.5476,28.5913,66272.0
2016-11-14 11:45:00,32.64,32.7,32.6,32.68,74992.0,28.5826,28.6351,28.5476,28.6176,74992.0
2016-11-14 11:50:00,32.68,32.71,32.68,32.68,95012.0,28.6176,28.6439,28.6176,28.6176,95012.0
2016-11-14 11:55:00,32.68,32.7,32.67,32.69,75984.0,28.6176,28.6351,28.6089,28.6264,75984.0
2016-11-14 12:00:00,32.69,32.7,32.62,32.63,51864.0,28.6264,28.6351,28.5651,28.5738,51864.0
2016-11-14 12:05:00,32.63,32.64,32.59,32.6,46752.0,28.5738,28.5826,28.5388,28.5476,46752.0
2016-11-14 12:10:00,32.6,32.6,32.54,32.54,128976.0,28.5476,28.5476,28.495,28.495,128976.0
2016-11-14 12:15:00,32.56,32.57,32.51,32.55,123392.0,28.5125,28.5213,28.4688,28.5038,123392.0
2016-11-14 12:20:00,32.55,32.55,32.51,32.51,54756.0,28.5038,28.5038,28.4688,28.4688,54756.0
2016-11-14 12:25:00,32.51,32.52,32.48,32.49,63016.0,28.4688,28.4775,28.4425,28.4512,63016.0
2016-11-14 12:30:00,32.49,32.5,32.44,32.45,41880.0,28.4512,28.46,28.4075,28.4162,41880.0
2016-11-14 12:35:00,32.47,32.48,32.44,32.48,59372.0,28.4337,28.4425,28.4075,28.4425,59372.0
2016-11-14 12:40:00,32.48,32.51,32.47,32.5,113620.0,28.4425,28.4688,28.4337,28.46,113620.0
2016-11-14 12:45:00,32.5,32.54,32.49,32.54,152008.0,28.46,28.495,28.4512,28.495,152008.0
2016-11-14 12:50:00,32.53,32.57,32.53,32.56,66460.0,28.4863,28.5213,28.4863,28.5125,66460.0
2016-11-14 12:55:00,32.57,32.57,32.52,32.57,25012.0,28.5213,28.5213,28.4775,28.5213,25012.0
2016-11-14 13:00:00,32.57,32.58,32.55,32.56,65896.0,28.5213,28.53,28.5038,28.5125,65896.0
2016-11-14 13:05:00,32.55,32.59,32.53,32.59,37944.0,28.5038,28.5388,28.4863,28.5388,37944.0
2016-11-14 13:10:00,32.58,32.64,32.58,32.64,177556.0,28.53,28.5826,28.53,28.5826,177556.0
2016-11-14 13:15:00,32.64,32.66,32.62,32.62,471500.0,28.5826,28.6001,28.5651,28.5651,471500.0
2016-11-14 13:20:00,32.62,32.63,32.55,32.56,200564.0,28.5651,28.5738,28.5038,28.5125,200564.0
2016-11-14 13:25:00,32.56,32.56,32.52,32.53,20792.0,28.5125,28.5125,28.4775,28.4863,20792.0
2016-11-14 13:30:00,32.52,32.58,32.51,32.52,143376.0,28.4775,28.53,28.4688,28.4775,143376.0
2016-11-14 13:35:00,32.54,32.57,32.52,32.54,269956.0,28.495,28.5213,28.4775,28.495,269956.0
2016-11-14 13:40:00,32.54,32.56,32.54,32.56,189296.0,28.495,28.5125,28.495,28.5125,189296.0
2016-11-14 13:45:00,32.55,32.58,32.52,32.56,52604.0,28.5038,28.53,28.4775,28.5125,52604.0
2016-11-14 13:50:00,32.56,32.57,32.51,32.54,68440.0,28.5125,28.5213,28.4688,28.495,68440.0
2016-11-14 13:55:00,32.54,32.55,32.49,32.51,74216.0,28.495,28.5038,28.4512,28.4688,74216.0
2016-11-14 14:00:00,32.52,32.52,32.47,32.47,117164.0,28.4775,28.4775,28.4337,28.4337,117164.0
2016-11-14 14:05:00,32.47,32.51,32.45,32.5,298348.0,28.4337,28.4688,28.4162,28.46,298348.0
2016-11-14 14:10:00,32.5,32.55,32.49,32.55,479012.0,28.46,28.5038,28.4512,28.5038,479012.0
2016-11-14 14:15:00,32.55,32.55,32.49,32.5,367644.0,28.5038,28.5038,28.4512,28.46,367644.0
2016-11-14 14:20:00,32.5,32.5,32.46,32.46,323580.0,28.46,28.46,28.425,28.425,323580.0
2016-11-14 14:25:00,32.47,32.52,32.44,32.48,474340.0,28.4337,28.4775,28.4075,28.4425,474340.0
2016-11-14 14:30:00,32.48,32.51,32.43,32.47,722724.0,28.4425,28.4688,28.3987,28.4337,722724.0
2016-11-14 14:35:00,32.47,32.47,32.44,32.45,230664.0,28.4337,28.4337,28.4075,28.4162,230664.0
2016-11-14 14:40:00,32.45,32.45,32.4,32.41,279420.0,28.4162,28.4162,28.3724,28.3812,279420.0
2016-11-14 14:45:00,32.42,32.44,32.4,32.44,357560.0,28.3899,28.4075,28.3724,28.4075,357560.0
2016-11-14 14:50:00,32.44,32.44,32.4,32.41,399204.0,28.4075,28.4075,28.3724,28.3812,399204.0
2016-11-14 14:55:00,32.43,32.48,32.41,32.47,610720.0,28.3987,28.4425,28.3812,28.4337,610720.0
2016-11-14 15:00:00,32.47,32.53,32.44,32.52,353644.0,28.4337,28.4863,28.4075,28.4775,353644.0
2016-11-14 15:05:00,32.52,32.52,32.49,32.49,239564.0,28.4775,28.4775,28.4512,28.4512,239564.0
2016-11-14 15:10:00,32.49,32.51,32.49,32.49,187024.0,28.4512,28.4688,28.4512,28.4512,187024.0
2016-11-14 15:15:00,32.5,32.53,32.49,32.52,317108.0,28.46,28.4863,28.4512,28.4775,317108.0
2016-11-14 15:20:00,32.52,32.58,32.51,32.57,376324.0,28.4775,28.53,28.4688,28.5213,376324.0
2016-11-14 15:25:00,32.57,32.59,32.55,32.58,608704.0,28.5213,28.5388,28.5038,28.53,608704.0
2016-11-14 15:30:00,32.58,32.61,32.57,32.6,418612.0,28.53,28.5563,28.5213,28.5476,418612.0
2016-11-14 15:35:00,32.6,32.62,32.58,32.61,462648.0,28.5476,28.5651,28.53,28.5563,462648.0
2016-11-14 15:40:00,32.6,32.6,32.52,32.52,310464.0,28.5476,28.5476,28.4775,28.4775,310464.0
2016-11-14 15:45:00,32.52,32.58,32.52,32.57,449332.0,28.4775,28.53,28.4775,28.5213,449332.0
2016-11-14 15:50:00,32.57,32.62,32.56,32.61,552392.0,28.5213,28.5651,28.5125,28.5563,552392.0
2016-11-14 15:55:00,32.61,32.62,32.59,32.6,725824.0,28.5563,28.5651,28.5388,28.5476,725824.0
2016-11-15 09:30:00,32.52,32.62,32.5,32.55,196244.0,28.4775,28.5651,28.46,28.5038,196244.0
2016-11-15 09:35:00,32.56,32.61,32.54,32.56,41376.0,28.5125,28.5563,28.495,28.5125,41376.0
2016-11-15 09:40:00,32.57,32.57,32.44,32.46,43012.0,28.5213,28.5213,28.4075,28.425,43012.0
2016-11-15 09:45:00,32.45,32.46,32.38,32.4,38940.0,28.4162,28.425,28.3549,28.3724,38940.0
2016-11-15 09:50:00,32.4,32.46,32.4,32.44,37756.0,28.3724,28.425,28.3724,28.4075,37756.0
2016-11-15 09:55:00,32.44,32.44,32.35,32.38,36764.0,28.4075,28.4075,28.3286,28.3549,36764.0
2016-11-15 10:00:00,32.38,32.48,32.37,32.47,102828.0,28.3549,28.4425,28.3462,28.4337,102828.0
2016-11-15 10:05:00,32.47,32.49,32.46,32.47,58884.0,28.4337,28.4512,28.425,28.4337,58884.0
2016-11-15 10:10:00,32.47,32.5,32.47,32.49,34852.0,28.4337,28.46,28.4337,28.4512,34852.0
2016-11-15 10:15:00,32.49,32.56,32.49,32.54,39956.0,28.4512,28.5125,28.4512,28.495,39956.0
2016-11-15 10:20:00,32.53,32.54,32.47,32.52,26244.0,28.4863,28.495,28.4337,28.4775,26244.0
2016-11-15 10:25:00,32.52,32.54,32.49,32.54,33824.0,28.4775,28.495,28.4512,28.495,33824.0
2016-11-15 10:30:00,32.54,32.55,32.47,32.47,47028.0,28.495,28.5038,28.4337,28.4337,47028.0
2016-11-15 10:35:00,32.48,32.53,32.45,32.45,29908.0,28.4425,28.4863,28.4162,28.4162,29908.0
2016-11-15 10:40:00,32.46,32.49,32.45,32.49,15232.0,28.425,28.4512,28.4162,28.4512,15232.0
2016-11-15 10:45:00,32.5,32.52,32.49,32.52,49412.0,28.46,28.4775,28.4512,28.4775,49412.0
2016-11-15 10:50:00,32.52,32.52,32.46,32.49,274536.0,28.4775,28.4775,28.425,28.4512,274536.0
2016-11-15 10:55:00,32.51,32.51,32.47,32.48,27480.0,28.4688,28.4688,28.4337,28.4425,27480.0
2016-11-15 11:00:00,32.49,32.52,32.47,32.49,127624.0,28.4512,28.4775,28.4337,28.4512,127624.0
2016-11-15 11:05:00,32.5,32.53,32.49,32.5,86300.0,28.46,28.4863,28.4512,28.46,86300.0
2016-11-15 11:10:00,32.5,32.51,32.48,32.48,50560.0,28.46,28.4688,28.4425,28.4425,50560.0
2016-11-15 11:15:00,32.49,32.52,32.48,32.48,58304.0,28.4512,28.4775,28.4425,28.4425,58304.0
2016-11-15 11:20:00,32.48,32.5,32.46,32.46,46452.0,28.4425,28.46,28.425,28.425,46452.0
2016-11-15 11:25:00,32.44,32.47,32.44,32.46,30776.0,28.4075,28.4337,28.4075,28.425,30776.0
2016-11-15 11:30:00,32.47,32.49,32.46,32.49,66516.0,28.4337,28.4512,28.425,28.4512,66516.0
2016-11-15 11:35:00,32.49,32.49,32.47,32.47,62396.0,28.4512,28.4512,28.4337,28.4337,62396.0
2016-11-15 11:40:00,32.47,32.48,32.46,32.47,53376.0,28.4337,28.4425,28.425,28.4337,53376.0
2016-11-15 11:45:00,32.46,32.48,32.43,32.44,101960.0,28.425,28.4425,28.3987,28.4075,101960.0
2016-11-15 11:50:00,32.45,32.45,32.43,32.44,131356.0,28.4162,28.4162,28.3987,28.4075,131356.0
2016-11-15 11:55:00,32.44,32.45,32.43,32.44,83180.0,28.4075,28.4162,28.3987,28.4075,83180.0
2016-11-15 12:00:00,32.45,32.45,32.43,32.45,70452.0,28.4162,28.4162,28.3987,28.4162,70452.0
2016-11-15 12:05:00,32.45,32.49,32.45,32.49,241564.0,28.4162,28.4512,28.4162,28.4512,241564.0
2016-11-15 12:10:00,32.49,32.51,32.46,32.51,126732.0,28.4512,28.4688,28.425,28.4688,126732.0
2016-11-15 12:15:00,32.51,32.51,32.5,32.5,39648.0,28.4688,28.4688,28.46,28.46,39648.0
2016-11-15 12:20:00,32.5,32.5,32.49,32.5,18364.0,28.46,28.46,28.4512,28.46,18364.0
2016-11-15 12:25:00,32.5,32.52,32.49,32.49,60960.0,28.46,28.4775,28.4512,28.4512,60960.0
2016-11-15 12:30:00,32.49,32.5,32.48,32.5,48664.0,28.4512,28.46,28.4425,28.46,48664.0
2016-11-15 12:35:00,32.49,32.5,32.46,32.48,58880.0,28.4512,28.46,28.425,28.4425,58880.0
2016-11-15 12:40:00,32.48,32.5,32.46,32.47,29300.0,28.4425,28.46,28.425,28.4337,29300.0
2016-11-15 12:45:00,32.47,32.52,32.47,32.51,63888.0,28.4337,28.4775,28.4337,28.4688,63888.0
2016-11-15 12:50:00,32.5,32.5,32.46,32.47,83912.0,28.46,28.46,28.425,28.4337,83912.0
2016-11-15 12:55:00,32.48,32.49,32.45,32.45,61588.0,28.4425,28.4512,28.4162,28.4162,61588.0
2016-11-15 13:00:00,32.46,32.49,32.46,32.48,30320.0,28.425,28.4512,28.425,28.4425,30320.0
2016-11-15 13:05:00,32.49,32.52,32.48,32.51,37808.0,28.4512,28.4775,28.4425,28.4688,37808.0
2016-11-15 13:10:00,32.5,32.53,32.49,32.53,146332.0,28.46,28.4863,28.4512,28.4863,146332.0
2016-11-15 13:15:00,32.53,32.54,32.52,32.52,26316.0,28.4863,28.495,28.4775,28.4775,26316.0
2016-11-15 13:20:00,32.52,32.53,32.5,32.51,42772.0,28.4775,28.4863,28.46,28.4688,42772.0
2016-11-15 13:25:00,32.52,32.57,32.51,32.52,50456.0,28.4775,28.5213,28.4688,28.4775,50456.0
2016-11-15 13:30:00,32.51,32.54,32.51,32.53,49012.0,28.4688,28.495,28.4688,28.4863,49012.0
2016-11-15 13:35:00,32.54,32.54,32.52,32.53,49156.0,28.495,28.495,28.4775,28.4863,49156.0
2016-11-15 13:40:00,32.53,32.54,32.52,32.54,15280.0,28.4863,28.495,28.4775,28.495,15280.0
2016-11-15 13:45:00,32.54,32.55,32.52,32.54,18616.0,28.495,28.5038,28.4775,28.495,18616.0
2016-11-15 13:50:00,32.53,32.55,32.53,32.55,27652.0,28.4863,28.5038,28.4863,28.5038,27652.0
2016-11-15 13:55:00,32.54,32.56,32.54,32.56,46256.0,28.495,28.5125,28.495,28.5125,46256.0
2016-11-15 14:00:00,32.56,32.59,32.56,32.57,61540.0,28.5125,28.5388,28.5125,28.5213,61540.0
2016-11-15 14:05:00,32.56,32.58,32.56,32.58,42056.0,28.5125,28.53,28.5125,28.53,42056.0
2016-11-15 14:10:00,32.57,32.6,32.57,32.6,67184.0,28.5213,28.5476,28.5213,28.5476,67184.0
2016-11-15 14:15:00,32.6,32.6,32.58,32.6,76832.0,28.5476,28.5476,28.53,28.5476,76832.0
2016-11-15 14:20:00,32.6,32.61,32.59,32.6,78032.0,28.5476,28.5563,28.5388,28.5476,78032.0
2016-11-15 14:25:00,32.6,32.63,32.6,32.62,100784.0,28.5476,28.5738,28.5476,28.5651,100784.0
2016-11-15 14:30:00,32.62,32.66,32.62,32.65,95736.0,28.5651,28.6001,28.5651,28.5913,95736.0
2016-11-15 14:35:00,32.64,32.66,32.63,32.65,60500.0,28.5826,28.6001,28.5738,28.5913,60500.0
2016-11-15 14:40:00,32.65,32.67,32.63,32.67,77136.0,28.5913,28.6089,28.5738,28.6089,77136.0
2016-11-15 14:45:00,32.66,32.67,32.66,32.66,83884.0,28.6001,28.6089,28.6001,28.6001,83884.0
2016-11-15 14:50:00,32.66,32.68,32.66,32.68,91992.0,28.6001,28.6176,28.6001,28.6176,91992.0
2016-11-15 14:55:00,32.68,32.71,32.68,32.7,97376.0,28.6176,28.6439,28.6176,28.6351,97376.0
2016-11-15 15:00:00,32.69,32.71,32.68,32.69,78220.0,28.6264,28.6439,28.6176,28.6264,78220.0
2016-11-15 15:05:00,32.68,32.69,32.66,32.67,83004.0,28.6176,28.6264,28.6001,28.6089,83004.0
2016-11-15 15:10:00,32.67,32.69,32.67,32.68,93368.0,28.6089,28.6264,28.6089,28.6176,93368.0
2016-11-15 15:15:00,32.67,32.7,32.67,32.69,95700.0,28.6089,28.6351,28.6089,28.6264,95700.0
2016-11-15 15:20:00,32.69,32.71,32.69,32.7,178956.0,28.6264,28.6439,28.6264,28.6351,178956.0
2016-11-15 15:25:00,32.69,32.72,32.69,32.71,96280.0,28.6264,28.6526,28.6264,28.6439,96280.0
2016-11-15 15:30:00,32.7,32.71,32.7,32.7,55188.0,28.6351,28.6439,28.6351,28.6351,55188.0
2016-11-15 15:35:00,32.7,32.74,32.7,32.74,328500.0,28.6351,28.6702,28.6351,28.6702,328500.0
2016-11-15 15:40:00,32.74,32.76,32.73,32.74,113796.0,28.6702,28.6877,28.6614,28.6702,113796.0
2016-11-15 15:45:00,32.73,32.74,32.72,32.72,58752.0,28.6614,28.6702,28.6526,28.6526,58752.0
2016-11-15 15:50:00,32.71,32.71,32.68,32.68,54824.0,28.6439,28.6439,28.6176,28.6176,54824.0
2016-11-15 15:55:00,32.69,32.7,32.66,32.67,205628.0,28.6264,28.6351,28.6001,28.6089,205628.0
2016-11-16 09:30:00,32.74,32.74,32.6,32.63,253708.0,28.6702,28.6702,28.5476,28.5738,253708.0
2016-11-16 09:35:00,32.64,32.72,32.64,32.7,63460.0,28.5826,28.6526,28.5826,28.6351,63460.0
2016-11-16 09:40:00,32.7,32.71,32.62,32.71,86008.0,28.6351,28.6439,28.5651,28.6439,86008.0
2016-11-16 09:45:00,32.7,32.71,32.67,32.7,23700.0,28.6351,28.6439,28.6089,28.6351,23700.0
2016-11-16 09:50:00,32.68,32.7,32.66,32.66,47696.0,28.6176,28.6351,28.6001,28.6001,47696.0
2016-11-16 09:55:00,32.65,32.66,32.58,32.59,33720.0,28.5913,28.6001,28.53,28.5388,33720.0
2016-11-16 10:00:00,32.59,32.6,32.56,32.59,136052.0,28.5388,28.5476,28.5125,28.5388,136052.0
2016-11-16 10:05:00,32.58,32.64,32.57,32.64,61056.0,28.53,28.5826,28.5213,28.5826,61056.0
2016-11-16 10:10:00,32.62,32.64,32.61,32.63,26208.0,28.5651,28.5826,28.5563,28.5738,26208.0
2016-11-16 10:15:00,32.64,32.65,32.63,32.63,39532.0,28.5826,28.5913,28.5738,28.5738,39532.0
2016-11-16 10:20:00,32.63,32.71,32.63,32.69,64932.0,28.5738,28.6439,28.5738,28.6264,64932.0
2016-11-16 10:25:00,32.7,32.7,32.67,32.67,32164.0,28.6351,28.6351,28.6089,28.6089,32164.0
2016-11-16 10:30:00,32.67,32.74,32.66,32.74,42672.0,28.6089,28.6702,28.6001,28.6702,42672.0
2016-11-16 10:35:00,32.74,32.75,32.73,32.73,55428.0,28.6702,28.6789,28.6614,28.6614,55428.0
2016-11-16 10:40:00,32.74,32.77,32.74,32.77,67308.0,28.6702,28.6964,28.6702,28.6964,67308.0
2016-11-16 10:45:00,32.77,32.77,32.73,32.73,49064.0,28.6964,28.6964,28.6614,28.6614,49064.0
2016-11-16 10:50:00,32.73,32.74,32.67,32.67,26616.0,28.6614,28.6702,28.6089,28.6089,26616.0
2016-11-16 10:55:00,32.67,32.68,32.64,32.65,22396.0,28.6089,28.6176,28.5826,28.5913,22396.0
2016-11-16 11:00:00,32.67,32.67,32.6,32.62,24492.0,28.6089,28.6089,28.5476,28.5651,24492.0
2016-11-16 11:05:00,32.61,32.67,32.61,32.65,1057836.0,28.5563,28.6089,28.5563,28.5913,1057836.0
2016-11-16 11:10:00,32.65,32.65,32.63,32.63,100468.0,28.5913,28.5913,28.5738,28.5738,100468.0
2016-11-16 11:15:00,32.63,32.65,32.63,32.64,92892.0,28.5738,28.5913,28.5738,28.5826,92892.0
2016-11-16 11:20:00,32.63,32.65,32.63,32.64,74272.0,28.5738,28.5913,28.5738,28.5826,74272.0
2016-11-16 11:25:00,32.65,32.7,32.64,32.7,94252.0,28.5913,28.6351,28.5826,28.6351,94252.0
2016-11-16 11:30:00,32.73,32.74,32.71,32.73,46572.0,28.6614,28.6702,28.6439,28.6614,46572.0
2016-11-16 11:35:00,32.73,32.74,32.68,32.69,56748.0,28.6614,28.6702,28.6176,28.6264,56748.0
2016-11-16 11:40:00,32.7,32.72,32.66,32.66,79140.0,28.6351,28.6526,28.6001,28.6001,79140.0
2016-11-16 11:45:00,32.66,32.7,32.65,32.7,58072.0,28.6001,28.6351,28.5913,28.6351,58072.0
2016-11-16 11:50:00,32.7,32.7,32.64,32.65,43360.0,28.6351,28.6351,28.5826,28.5913,43360.0
2016-11-16 11:55:00,32.65,32.67,32.65,32.66,58988.0,28.5913,28.6089,28.5913,28.6001,58988.0
2016-11-16 12:00:00,32.65,32.65,32.63,32.63,46312.0,28.5913,28.5913,28.5738,28.5738,46312.0
2016-11-16 12:05:00,32.63,32.63,32.62,32.62,32960.0,28.5738,28.5738,28.5651,28.5651,32960.0
2016-11-16 12:10:00,32.62,32.64,32.62,32.63,51168.0,28.5651,28.5826,28.5651,28.5738,51168.0
2016-11-16 12:15:00,32.64,32.64,32.61,32.61,70948.0,28.5826,28.5826,28.5563,28.5563,70948.0
2016-11-16 12:20:00,32.61,32.63,32.61,32.63,83860.0,28.5563,28.5738,28.5563,28.5738,83860.0
2016-11-16 12:25:00,32.63,32.67,32.62,32.67,32980.0,28.5738,28.6089,28.5651,28.6089,32980.0
2016-11-16 12:30:00,32.67,32.69,32.67,32.68,16324.0,28.6089,28.6264,28.6089,28.6176,16324.0
2016-11-16 12:35:00,32.69,32.69,32.67,32.67,134100.0,28.6264,28.6264,28.6089,28.6089,134100.0
2016-11-16 12:40:00,32.68,32.68,32.66,32.67,121212.0,28.6176,28.6176,28.6001,28.6089,121212.0
2016-11-16 12:45:00,32.68,32.68,32.67,32.67,64524.0,28.6176,28.6176,28.6089,28.6089,64524.0
2016-11-16 12:50:00,32.67,32.68,32.66,32.67,79708.0,28.6089,28.6176,28.6001,28.6089,79708.0
2016-11-16 12:55:00,32.67,32.69,32.67,32.68,29120.0,28.6089,28.6264,28.6089,28.6176,29120.0
2016-11-16 13:00:00,32.68,32.68,32.64,32.65,9556.0,28.6176,28.6176,28.5826,28.5913,9556.0
2016-11-16 13:05:00,32.65,32.65,32.62,32.62,8896.0,28.5913,28.5913,28.5651,28.5651,8896.0
2016-11-16 13:10:00,32.62,32.62,32.6,32.62,25508.0,28.5651,28.5651,28.5476,28.5651,25508.0
2016-11-16 13:15:00,32.62,32.62,32.6,32.61,16020.0,28.5651,28.5651,28.5476,28.5563,16020.0
2016-11-16 13:20:00,32.6,32.61,32.59,32.6,22032.0,28.5476,28.5563,28.5388,28.5476,22032.0
2016-11-16 13:25:00,32.6,32.61,32.59,32.6,157180.0,28.5476,28.5563,28.5388,28.5476,157180.0
2016-11-16 13:30:00,32.6,32.62,32.6,32.61,36180.0,28.5476,28.5651,28.5476,28.5563,36180.0
2016-11-16 13:35:00,32.62,32.65,32.6,32.65,62644.0,28.5651,28.5913,28.5476,28.5913,62644.0
2016-11-16 13:40:00,32.64,32.64,32.63,32.63,19648.0,28.5826,28.5826,28.5738,28.5738,19648.0
2016-11-16 13:45:00,32.63,32.63,32.62,32.63,22156.0,28.5738,28.5738,28.5651,28.5738,22156.0
2016-11-16 13:50:00,32.62,32.65,32.62,32.65,46504.0,28.5651,28.5913,28.5651,28.5913,46504.0
2016-11-16 13:55:00,32.65,32.66,32.65,32.65,21748.0,28.5913,28.6001,28.5913,28.5913,21748.0
2016-11-16 14:00:00,32.65,32.66,32.64,32.66,36540.0,28.5913,28.6001,28.5826,28.6001,36540.0
2016-11-16 14:05:00,32.67,32.69,32.66,32.67,142288.0,28.6089,28.6264,28.6001,28.6089,142288.0
2016-11-16 14:10:00,32.67,32.67,32.65,32.67,29120.0,28.6089,28.6089,28.5913,28.6089,29120.0
2016-11-16 14:15:00,32.68,32.68,32.67,32.67,8912.0,28.6176,28.6176,28.6089,28.6089,8912.0
2016-11-16 14:20:00,32.67,32.69,32.66,32.67,73608.0,28.6089,28.6264,28.6001,28.6089,73608.0
2016-11-16 14:25:00,32.66,32.68,32.66,32.67,37076.0,28.6001,28.6176,28.6001,28.6089,37076.0
2016-11-16 14:30:00,32.67,32.68,32.66,32.67,61124.0,28.6089,28.6176,28.6001,28.6089,61124.0
2016-11-16 14:35:00,32.67,32.67,32.66,32.67,73788.0,28.6089,28.6089,28.6001,28.6089,73788.0
2016-11-16 14:40:00,32.67,32.69,32.66,32.67,43668.0,28.6089,28.6264,28.6001,28.6089,43668.0
2016-11-16 14:45:00,32.67,32.68,32.66,32.67,51684.0,28.6089,28.6176,28.6001,28.6089,51684.0
2016-11-16 14:50:00,32.67,32.68,32.66,32.67,32808.0,28.6089,28.6176,28.6001,28.6089,32808.0
2016-11-16 14:55:00,32.67,32.68,32.66,32.68,47252.0,28.6089,28.6176,28.6001,28.6176,47252.0
2016-11-16 15:00:00,32.68,32.69,32.68,32.68,34080.0,28.6176,28.6264,28.6176,28.6176,34080.0
2016-11-16 15:05:00,32.68,32.7,32.68,32.7,70028.0,28.6176,28.6351,28.6176,28.6351,70028.0
2016-11-16 15:10:00,32.7,32.7,32.69,32.7,74444.0,28.6351,28.6351,28.6264,28.6351,74444.0
2016-11-16 15:15:00,32.7,32.71,32.69,32.71,58980.0,28.6351,28.6439,28.6264,28.6439,58980.0
2016-11-16 15:20:00,32.7,32.71,32.7,32.7,168936.0,28.6351,28.6439,28.6351,28.6351,168936.0
2016-11-16 15:25:00,32.71,32.71,32.69,32.7,306976.0,28.6439,28.6439,28.6264,28.6351,306976.0
2016-11-16 15:30:00,32.7,32.7,32.68,32.68,52240.0,28.6351,28.6351,28.6176,28.6176,52240.0
2016-11-16 15:35:00,32.68,32.7,32.68,32.7,99392.0,28.6176,28.6351,28.6176,28.6351,99392.0
2016-11-16 15:40:00,32.7,32.72,32.7,32.72,67152.0,28.6351,28.6526,28.6351,28.6526,67152.0
2016-11-16 15:45:00,32.72,32.72,32.7,32.7,221396.0,28.6526,28.6526,28.6351,28.6351,221396.0
2016-11-16 15:50:00,32.7,32.71,32.69,32.7,69648.0,28.6351,28.6439,28.6264,28.6351,69648.0
2016-11-16 15:55:00,32.7,32.72,32.69,32.7,132136.0,28.6351,28.6526,28.6264,28.6351,132136.0
2016-11-17 09:30:00,32.8,32.87,32.77,32.8,86644.0,28.7227,28.784,28.6964,28.7227,86644.0
2016-11-17 09:35:00,32.84,32.91,32.81,32.87,184100.0,28.7577,28.819,28.7315,28.784,184100.0
2016-11-17 09:40:00,32.88,32.91,32.85,32.86,121992.0,28.7928,28.819,28.7665,28.7752,121992.0
2016-11-17 09:45:00,32.86,33.01,32.85,33.0,84204.0,28.7752,28.9066,28.7665,28.8978,84204.0
2016-11-17 09:50:00,33.0,33.01,32.87,32.87,32696.0,28.8978,28.9066,28.784,28.784,32696.0
2016-11-17 09:55:00,32.87,32.98,32.87,32.96,65480.0,28.784,28.8803,28.784,28.8628,65480.0
2016-11-17 10:00:00,32.99,32.99,32.95,32.99,55820.0,28.8891,28.8891,28.8541,28.8891,55820.0
2016-11-17 10:05:00,33.0,33.01,32.91,32.93,33552.0,28.8978,28.9066,28.819,28.8365,33552.0
2016-11-17 10:10:00,32.94,32.95,32.87,32.87,45660.0,28.8453,28.8541,28.784,28.784,45660.0
2016-11-17 10:15:00,32.87,32.88,32.8,32.86,27028.0,28.784,28.7928,28.7227,28.7752,27028.0
2016-11-17 10:20:00,32.85,32.88,32.81,32.82,188740.0,28.7665,28.7928,28.7315,28.7402,188740.0
2016-11-17 10:25:00,32.83,32.88,32.83,32.85,34392.0,28.749,28.7928,28.749,28.7665,34392.0
2016-11-17 10:30:00,32.84,32.84,32.74,32.78,53196.0,28.7577,28.7577,28.6702,28.7052,53196.0
2016-11-17 10:35:00,32.79,32.82,32.77,32.82,39856.0,28.7139,28.7402,28.6964,28.7402,39856.0
2016-11-17 10:40:00,32.81,32.88,32.81,32.87,118592.0,28.7315,28.7928,28.7315,28.784,118592.0
2016-11-17 10:45:00,32.88,32.88,32.87,32.87,188848.0,28.7928,28.7928,28.784,28.784,188848.0
2016-11-17 10:50:00,32.87,32.88,32.84,32.85,42364.0,28.784,28.7928,28.7577,28.7665,42364.0
2016-11-17 10:55:00,32.85,32.88,32.83,32.83,144632.0,28.7665,28.7928,28.749,28.749,144632.0
2016-11-17 11:00:00,32.82,32.87,32.8,32.85,23300.0,28.7402,28.784,28.7227,28.7665,23300.0
2016-11-17 11:05:00,32.85,32.91,32.85,32.91,52220.0,28.7665,28.819,28.7665,28.819,52220.0
2016-11-17 11:10:00,32.92,32.97,32.91,32.95,109788.0,28.8278,28.8716,28.819,28.8541,109788.0
2016-11-17 11:15:00,32.96,32.97,32.93,32.97,126828.0,28.8628,28.8716,28.8365,28.8716,126828.0
2016-11-17 11:20:00,32.96,32.99,32.96,32.97,69696.0,28.8628,28.8891,28.8628,28.8716,69696.0
2016-11-17 11:25:00,32.97,32.97,32.93,32.93,76068.0,28.8716,28.8716,28.8365,28.8365,76068.0
2016-11-17 11:30:00,32.94,32.94,32.88,32.88,51720.0,28.8453,28.8453,28.7928,28.7928,51720.0
2016-11-17 11:35:00,32.89,32.92,32.89,32.92,32460.0,28.8015,28.8278,28.8015,28.8278,32460.0
2016-11-17 11:40:00,32.9,32.93,32.9,32.92,27216.0,28.8103,28.8365,28.8103,28.8278,27216.0
2016-11-17 11:45:00,32.93,32.95,32.92,32.95,28224.0,28.8365,28.8541,28.8278,28.8541,28224.0
2016-11-17 11:50:00,32.95,32.96,32.95,32.95,28548.0,28.8541,28.8628,28.8541,28.8541,28548.0
2016-11-17 11:55:00,32.95,32.95,32.93,32.93,53544.0,28.8541,28.8541,28.8365,28.8365,53544.0
2016-11-17 12:00:00,32.94,32.96,32.93,32.95,43868.0,28.8453,28.8628,28.8365,28.8541,43868.0
2016-11-17 12:05:00,32.96,32.97,32.95,32.96,185720.0,28.8628,28.8716,28.8541,28.8628,185720.0
2016-11-17 12:10:00,32.96,32.97,32.93,32.96,36996.0,28.8628,28.8716,28.8365,28.8628,36996.0
2016-11-17 12:15:00,32.95,32.96,32.94,32.94,38932.0,28.8541,28.8628,28.8453,28.8453,38932.0
2016-11-17 12:20:00,32.95,32.97,32.95,32.97,121520.0,28.8541,28.8716,28.8541,28.8716,121520.0
2016-11-17 12:25:00,32.97,32.99,32.96,32.97,45916.0,28.8716,28.8891,28.8628,28.8716,45916.0
2016-11-17 12:30:00,32.97,32.98,32.95,32.95,39820.0,28.8716,28.8803,28.8541,28.8541,39820.0
2016-11-17 12:35:00,32.96,32.97,32.95,32.96,16912.0,28.8628,28.8716,28.8541,28.8628,16912.0
2016-11-17 12:40:00,32.96,32.97,32.94,32.95,94756.0,28.8628,28.8716,28.8453,28.8541,94756.0
2016-11-17 12:45:00,32.96,32.96,32.92,32.93,24544.0,28.8628,28.8628,28.8278,28.8365,24544.0
2016-11-17 12:50:00,32.94,32.95,32.91,32.91,31476.0,28.8453,28.8541,28.819,28.819,31476.0
2016-11-17 12:55:00,32.93,32.93,32.91,32.91,128148.0,28.8365,28.8365,28.819,28.819,128148.0
2016-11-17 13:00:00,32.91,32.93,32.91,32.91,30316.0,28.819,28.8365,28.819,28.819,30316.0
2016-11-17 13:05:00,32.92,32.93,32.91,32.91,49868.0,28.8278,28.8365,28.819,28.819,49868.0
2016-11-17 13:10:00,32.92,32.93,32.91,32.93,20364.0,28.8278,28.8365,28.819,28.8365,20364.0
2016-11-17 13:15:00,32.93,32.93,32.92,32.93,51028.0,28.8365,28.8365,28.8278,28.8365,51028.0
2016-11-17 13:20:00,32.92,32.93,32.91,32.91,15800.0,28.8278,28.8365,28.819,28.819,15800.0
2016-11-17 13:25:00,32.92,32.92,32.88,32.9,27256.0,28.8278,28.8278,28.7928,28.8103,27256.0
2016-11-17 13:30:00,32.92,32.93,32.92,32.93,15616.0,28.8278,28.8365,28.8278,28.8365,15616.0
2016-11-17 13:35:00,32.93,32.95,32.93,32.93,118948.0,28.8365,28.8541,28.8365,28.8365,118948.0
2016-11-17 13:40:00,32.93,32.94,32.92,32.92,32404.0,28.8365,28.8453,28.8278,28.8278,32404.0
2016-11-17 13:45:00,32.92,32.93,32.92,32.93,26192.0,28.8278,28.8365,28.8278,28.8365,26192.0
2016-11-17 13:50:00,32.92,32.92,32.88,32.88,42080.0,28.8278,28.8278,28.7928,28.7928,42080.0
2016-11-17 13:55:00,32.89,32.89,32.86,32.86,110728.0,28.8015,28.8015,28.7752,28.7752,110728.0
2016-11-17 14:00:00,32.86,32.87,32.84,32.84,28700.0,28.7752,28.784,28.7577,28.7577,28700.0
2016-11-17 14:05:00,32.84,32.88,32.81,32.88,82896.0,28.7577,28.7928,28.7315,28.7928,82896.0
2016-11-17 14:10:00,32.88,32.89,32.87,32.88,228584.0,28.7928,28.8015,28.784,28.7928,228584.0
2016-11-17 14:15:00,32.88,32.92,32.88,32.91,48008.0,28.7928,28.8278,28.7928,28.819,48008.0
2016-11-17 14:20:00,32.91,32.93,32.89,32.92,50296.0,28.819,28.8365,28.8015,28.8278,50296.0
2016-11-17 14:25:00,32.92,32.92,32.9,32.91,18040.0,28.8278,28.8278,28.8103,28.819,18040.0
2016-11-17 14:30:00,32.9,32.9,32.86,32.88,112056.0,28.8103,28.8103,28.7752,28.7928,112056.0
2016-11-17 14:35:00,32.88,32.88,32.85,32.86,43784.0,28.7928,28.7928,28.7665,28.7752,43784.0
2016-11-17 14:40:00,32.87,32.87,32.85,32.86,45316.0,28.784,28.784,28.7665,28.7752,45316.0
2016-11-17 14:45:00,32.85,32.86,32.85,32.85,102124.0,28.7665,28.7752,28.7665,28.7665,102124.0
2016-11-17 14:50:00,32.85,32.85,32.83,32.83,76624.0,28.7665,28.7665,28.749,28.749,76624.0
2016-11-17 14:55:00,32.84,32.85,32.83,32.84,129340.0,28.7577,28.7665,28.749,28.7577,129340.0
2016-11-17 15:00:00,32.84,32.85,32.83,32.85,23652.0,28.7577,28.7665,28.749,28.7665,23652.0
2016-11-17 15:05:00,32.85,32.88,32.85,32.85,402128.0,28.7665,28.7928,28.7665,28.7665,402128.0
2016-11-17 15:10:00,32.85,32.88,32.85,32.88,54972.0,28.7665,28.7928,28.7665,28.7928,54972.0
2016-11-17 15:15:00,32.88,32.89,32.87,32.87,100420.0,28.7928,28.8015,28.784,28.784,100420.0
2016-11-17 15:20:00,32.87,32.88,32.86,32.87,62776.0,28.784,28.7928,28.7752,28.784,62776.0
2016-11-17 15:25:00,32.88,32.88,32.87,32.87,142044.0,28.7928,28.7928,28.784,28.784,142044.0
2016-11-17 15:30:00,32.87,32.88,32.85,32.87,76708.0,28.784,28.7928,28.7665,28.784,76708.0
2016-11-17 15:35:00,32.87,32.87,32.86,32.87,169032.0,28.784,28.784,28.7752,28.784,169032.0
2016-11-17 15:40:00,32.87,32.87,32.85,32.86,65560.0,28.784,28.784,28.7665,28.7752,65560.0
2016-11-17 15:45:00,32.86,32.88,32.85,32.88,122000.0,28.7752,28.7928,28.7665,28.7928,122000.0
2016-11-17 15:50:00,32.88,32.89,32.86,32.86,131684.0,28.7928,28.8015,28.7752,28.7752,131684.0
2016-11-17 15:55:00,32.87,32.88,32.85,32.85,162908.0,28.784,28.7928,28.7665,28.7665,162908.0
2016-11-18 09:30:00,32.91,32.95,32.87,32.87,1131012.0,28.819,28.8541,28.784,28.784,1131012.0
2016-11-18 09:35:00,32.91,32.93,32.82,32.93,125016.0,28.819,28.8365,28.7402,28.8365,125016.0
2016-11-18 09:40:00,32.94,32.95,32.87,32.91,114312.0,28.8453,28.8541,28.784,28.819,114312.0
2016-11-18 09:45:00,32.92,32.96,32.88,32.91,81448.0,28.8278,28.8628,28.7928,28.819,81448.0
2016-11-18 09:50:00,32.91,32.95,32.91,32.93,84264.0,28.819,28.8541,28.819,28.8365,84264.0
2016-11-18 09:55:00,32.94,32.94,32.9,32.9,121120.0,28.8453,28.8453,28.8103,28.8103,121120.0
2016-11-18 10:00:00,32.9,32.98,32.89,32.96,107076.0,28.8103,28.8803,28.8015,28.8628,107076.0
2016-11-18 10:05:00,32.95,32.97,32.94,32.97,60308.0,28.8541,28.8716,28.8453,28.8716,60308.0
2016-11-18 10:10:00,32.96,32.97,32.95,32.96,42896.0,28.8628,28.8716,28.8541,28.8628,42896.0
2016-11-18 10:15:00,32.97,32.97,32.94,32.95,158692.0,28.8716,28.8716,28.8453,28.8541,158692.0
2016-11-18 10:20:00,32.95,32.96,32.92,32.93,98100.0,28.8541,28.8628,28.8278,28.8365,98100.0
2016-11-18 10:25:00,32.94,32.99,32.94,32.98,81516.0,28.8453,28.8891,28.8453,28.8803,81516.0
2016-11-18 10:30:00,32.99,32.99,32.89,32.9,32020.0,28.8891,28.8891,28.8015,28.8103,32020.0
2016-11-18 10:35:00,32.89,32.94,32.87,32.93,70368.0,28.8015,28.8453,28.784,28.8365,70368.0
2016-11-18 10:40:00,32.94,32.94,32.91,32.93,70072.0,28.8453,28.8453,28.819,28.8365,70072.0
2016-11-18 10:45:00,32.92,32.93,32.89,32.92,61520.0,28.8278,28.8365,28.8015,28.8278,61520.0
2016-11-18 10:50:00,32.92,32.93,32.9,32.93,82648.0,28.8278,28.8365,28.8103,28.8365,82648.0
2016-11-18 10:55:00,32.92,32.92,32.88,32.89,66132.0,28.8278,28.8278,28.7928,28.8015,66132.0
2016-11-18 11:00:00,32.89,32.93,32.88,32.91,190260.0,28.8015,28.8365,28.7928,28.819,190260.0
2016-11-18 11:05:00,32.91,32.92,32.9,32.91,135868.0,28.819,28.8278,28.8103,28.819,135868.0
2016-11-18 11:10:00,32.91,32.92,32.9,32.91,64320.0,28.819,28.8278,28.8103,28.819,64320.0
2016-11-18 11:15:00,32.93,32.96,32.93,32.96,106244.0,28.8365,28.8628,28.8365,28.8628,106244.0
2016-11-18 11:20:00,32.95,32.97,32.94,32.94,37856.0,28.8541,28.8716,28.8453,28.8453,37856.0
2016-11-18 11:25:00,32.95,32.98,32.94,32.98,61684.0,28.8541,28.8803,28.8453,28.8803,61684.0
2016-11-18 11:30:00,32.98,32.99,32.95,32.96,59172.0,28.8803,28.8891,28.8541,28.8628,59172.0
2016-11-18 11:35:00,32.97,32.98,32.96,32.98,65940.0,28.8716,28.8803,28.8628,28.8803,65940.0
2016-11-18 11:40:00,32.98,33.0,32.98,33.0,80456.0,28.8803,28.8978,28.8803,28.8978,80456.0
2016-11-18 11:45:00,33.0,33.0,32.97,32.97,59080.0,28.8978,28.8978,28.8716,28.8716,59080.0
2016-11-18 11:50:00,32.97,32.97,32.95,32.96,20628.0,28.8716,28.8716,28.8541,28.8628,20628.0
2016-11-18 11:55:00,32.95,32.95,32.94,32.94,16420.0,28.8541,28.8541,28.8453,28.8453,16420.0
2016-11-18 12:00:00,32.94,32.96,32.94,32.95,40048.0,28.8453,28.8628,28.8453,28.8541,40048.0
2016-11-18 12:05:00,32.94,32.95,32.93,32.94,55124.0,28.8453,28.8541,28.8365,28.8453,55124.0
2016-11-18 12:10:00,32.94,32.94,32.93,32.94,39784.0,28.8453,28.8453,28.8365,28.8453,39784.0
2016-11-18 12:15:00,32.94,32.97,32.94,32.95,97116.0,28.8453,28.8716,28.8453,28.8541,97116.0
2016-11-18 12:20:00,32.94,32.94,32.93,32.94,10672.0,28.8453,28.8453,28.8365,28.8453,10672.0
2016-11-18 12:25:00,32.94,32.96,32.94,32.96,28884.0,28.8453,28.8628,28.8453,28.8628,28884.0
2016-11-18 12:30:00,32.96,32.96,32.95,32.95,15604.0,28.8628,28.8628,28.8541,28.8541,15604.0
2016-11-18 12:35:00,32.94,32.95,32.92,32.93,15952.0,28.8453,28.8541,28.8278,28.8365,15952.0
2016-11-18 12:40:00,32.93,32.94,32.92,32.93,17656.0,28.8365,28.8453,28.8278,28.8365,17656.0
2016-11-18 12:45:00,32.93,32.94,32.93,32.94,42552.0,28.8365,28.8453,28.8365,28.8453,42552.0
2016-11-18 12:50:00,32.95,32.95,32.94,32.95,36004.0,28.8541,28.8541,28.8453,28.8541,36004.0
2016-11-18 12:55:00,32.94,32.96,32.94,32.95,28860.0,28.8453,28.8628,28.8453,28.8541,28860.0
2016-11-18 13:00:00,32.96,32.96,32.95,32.96,89308.0,28.8628,28.8628,28.8541,28.8628,89308.0
2016-11-18 13:05:00,32.96,32.97,32.96,32.96,57036.0,28.8628,28.8716,28.8628,28.8628,57036.0
2016-11-18 13:10:00,32.97,32.97,32.95,32.95,19504.0,28.8716,28.8716,28.8541,28.8541,19504.0
2016-11-18 13:15:00,32.95,32.96,32.95,32.96,40608.0,28.8541,28.8628,28.8541,28.8628,40608.0
2016-11-18 13:20:00,32.96,32.97,32.96,32.97,41144.0,28.8628,28.8716,28.8628,28.8716,41144.0
2016-11-18 13:25:00,32.97,32.98,32.96,32.96,107800.0,28.8716,28.8803,28.8628,28.8628,107800.0
2016-11-18 13:30:00,32.97,32.99,32.97,32.98,144024.0,28.8716,28.8891,28.8716,28.8803,144024.0
2016-11-18 13:35:00,32.98,33.02,32.98,33.02,69788.0,28.8803,28.9154,28.8803,28.9154,69788.0
2016-11-18 13:40:00,33.01,33.02,32.99,33.0,60780.0,28.9066,28.9154,28.8891,28.8978,60780.0
2016-11-18 13:45:00,33.0,33.01,32.99,33.0,65964.0,28.8978,28.9066,28.8891,28.8978,65964.0
2016-11-18 13:50:00,33.0,33.01,32.99,32.99,57012.0,28.8978,28.9066,28.8891,28.8891,57012.0
2016-11-18 13:55:00,33.0,33.0,32.98,32.99,47660.0,28.8978,28.8978,28.8803,28.8891,47660.0
2016-11-18 14:00:00,32.99,33.0,32.98,32.98,47492.0,28.8891,28.8978,28.8803,28.8803,47492.0
2016-11-18 14:05:00,32.98,32.99,32.98,32.98,30428.0,28.8803,28.8891,28.8803,28.8803,30428.0
2016-11-18 14:10:00,32.98,32.98,32.97,32.97,40560.0,28.8803,28.8803,28.8716,28.8716,40560.0
2016-11-18 14:15:00,32.98,32.99,32.98,32.99,110764.0,28.8803,28.8891,28.8803,28.8891,110764.0
2016-11-18 14:20:00,32.98,32.99,32.97,32.98,99808.0,28.8803,28.8891,28.8716,28.8803,99808.0
2016-11-18 14:25:00,32.98,32.99,32.97,32.97,74432.0,28.8803,28.8891,28.8716,28.8716,74432.0
2016-11-18 14:30:00,32.97,32.98,32.97,32.97,22348.0,28.8716,28.8803,28.8716,28.8716,22348.0
2016-11-18 14:35:00,32.97,32.99,32.97,32.99,67636.0,28.8716,28.8891,28.8716,28.8891,67636.0
2016-11-18 14:40:00,32.99,33.0,32.99,32.99,63888.0,28.8891,28.8978,28.8891,28.8891,63888.0
2016-11-18 14:45:00,32.99,32.99,32.98,32.98,54944.0,28.8891,28.8891,28.8803,28.8803,54944.0
2016-11-18 14:50:00,32.98,32.98,32.98,32.98,92976.0,28.8803,28.8803,28.8803,28.8803,92976.0
2016-11-18 14:55:00,32.98,32.98,32.98,32.98,57520.0,28.8803,28.8803,28.8803,28.8803,57520.0
2016-11-18 15:00:00,32.98,33.0,32.98,32.99,115444.0,28.8803,28.8978,28.8803,28.8891,115444.0
2016-11-18 15:05:00,33.0,33.0,32.98,32.98,96092.0,28.8978,28.8978,28.8803,28.8803,96092.0
2016-11-18 15:10:00,32.98,32.99,32.98,32.98,231716.0,28.8803,28.8891,28.8803,28.8803,231716.0
2016-11-18 15:15:00,32.98,33.02,32.98,33.01,295488.0,28.8803,28.9154,28.8803,28.9066,295488.0
2016-11-18 15:20:00,33.01,33.01,33.0,33.01,71568.0,28.9066,28.9066,28.8978,28.9066,71568.0
2016-11-18 15:25:00,33.01,33.02,33.01,33.02,171200.0,28.9066,28.9154,28.9066,28.9154,171200.0
2016-11-18 15:30:00,33.02,33.04,33.02,33.03,220188.0,28.9154,28.9329,28.9154,28.9241,220188.0
2016-11-18 15:35:00,33.02,33.02,33.01,33.02,82472.0,28.9154,28.9154,28.9066,28.9154,82472.0
2016-11-18 15:40:00,33.02,33.03,33.02,33.02,108228.0,28.9154,28.9241,28.9154,28.9154,108228.0
2016-11-18 15:45:00,33.02,33.02,33.01,33.01,84724.0,28.9154,28.9154,28.9066,28.9066,84724.0
2016-11-18 15:50:00,33.01,33.02,33.0,33.01,79008.0,28.9066,28.9154,28.8978,28.9066,79008.0
2016-11-18 15:55:00,33.01,33.02,32.99,33.01,205172.0,28.9066,28.9154,28.8891,28.9066,205172.0
2016-11-21 09:30:00,33.1,33.18,33.08,33.16,174592.0,28.9854,29.0555,28.9679,29.038,174592.0
2016-11-21 09:35:00,33.19,33.22,33.16,33.19,63652.0,29.0642,29.0905,29.038,29.0642,63652.0
2016-11-21 09:40:00,33.23,33.26,33.17,33.2,44408.0,29.0992,29.1255,29.0467,29.073,44408.0
2016-11-21 09:45:00,33.22,33.23,33.17,33.18,117488.0,29.0905,29.0992,29.0467,29.0555,117488.0
2016-11-21 09:50:00,33.16,33.18,33.16,33.18,31828.0,29.038,29.0555,29.038,29.0555,31828.0
2016-11-21 09:55:00,33.17,33.17,33.1,33.1,51456.0,29.0467,29.0467,28.9854,28.9854,51456.0
2016-11-21 10:00:00,33.11,33.13,33.07,33.11,107884.0,28.9942,29.0117,28.9591,28.9942,107884.0
2016-11-21 10:05:00,33.1,33.1,33.06,33.06,49836.0,28.9854,28.9854,28.9504,28.9504,49836.0
2016-11-21 10:10:00,33.07,33.08,33.05,33.06,20076.0,28.9591,28.9679,28.9416,28.9504,20076.0
2016-11-21 10:15:00,33.05,33.05,33.01,33.02,39292.0,28.9416,28.9416,28.9066,28.9154,39292.0
2016-11-21 10:20:00,33.01,33.02,32.96,32.96,67840.0,28.9066,28.9154,28.8628,28.8628,67840.0
2016-11-21 10:25:00,32.96,32.97,32.91,32.93,55408.0,28.8628,28.8716,28.819,28.8365,55408.0
2016-11-21 10:30:00,32.93,32.97,32.92,32.96,34996.0,28.8365,28.8716,28.8278,28.8628,34996.0
2016-11-21 10:35:00,32.96,32.96,32.91,32.92,86096.0,28.8628,28.8628,28.819,28.8278,86096.0
2016-11-21 10:40:00,32.91,32.95,32.9,32.95,40184.0,28.819,28.8541,28.8103,28.8541,40184.0
2016-11-21 10:45:00,32.94,32.95,32.91,32.95,94376.0,28.8453,28.8541,28.819,28.8541,94376.0
2016-11-21 10:50:00,32.95,32.97,32.94,32.96,60808.0,28.8541,28.8716,28.8453,28.8628,60808.0
2016-11-21 10:55:00,32.96,32.99,32.96,32.99,53588.0,28.8628,28.8891,28.8628,28.8891,53588.0
2016-11-21 11:00:00,32.99,33.0,32.92,32.93,44104.0,28.8891,28.8978,28.8278,28.8365,44104.0
2016-11-21 11:05:00,32.94,32.96,32.94,32.94,35492.0,28.8453,28.8628,28.8453,28.8453,35492.0
2016-11-21 11:10:00,32.95,33.02,32.94,32.98,61244.0,28.8541,28.9154,28.8453,28.8803,61244.0
2016-11-21 11:15:00,32.99,33.0,32.98,32.99,125776.0,28.8891,28.8978,28.8803,28.8891,125776.0
2016-11-21 11:20:00,32.99,32.99,32.96,32.97,184704.0,28.8891,28.8891,28.8628,28.8716,184704.0
2016-11-21 11:25:00,32.97,32.98,32.96,32.96,62104.0,28.8716,28.8803,28.8628,28.8628,62104.0
2016-11-21 11:30:00,32.96,32.99,32.96,32.98,41672.0,28.8628,28.8891,28.8628,28.8803,41672.0
2016-11-21 11:35:00,32.99,32.99,32.98,32.99,33812.0,28.8891,28.8891,28.8803,28.8891,33812.0
2016-11-21 11:40:00,32.99,32.99,32.97,32.99,30504.0,28.8891,28.8891,28.8716,28.8891,30504.0
2016-11-21 11:45:00,32.99,33.01,32.98,33.0,35496.0,28.8891,28.9066,28.8803,28.8978,35496.0
2016-11-21 11:50:00,33.01,33.02,33.0,33.02,144756.0,28.9066,28.9154,28.8978,28.9154,144756.0
2016-11-21 11:55:00,33.02,33.04,33.01,33.04,61644.0,28.9154,28.9329,28.9066,28.9329,61644.0
2016-11-21 12:00:00,33.04,33.05,33.0,33.01,78720.0,28.9329,28.9416,28.8978,28.9066,78720.0
2016-11-21 12:05:00,33.0,33.03,33.0,33.01,28524.0,28.8978,28.9241,28.8978,28.9066,28524.0
2016-11-21 12:10:00,33.02,33.02,33.01,33.01,43672.0,28.9154,28.9154,28.9066,28.9066,43672.0
2016-11-21 12:15:00,33.01,33.02,33.0,33.02,69112.0,28.9066,28.9154,28.8978,28.9154,69112.0
2016-11-21 12:20:00,33.02,33.02,33.01,33.02,13776.0,28.9154,28.9154,28.9066,28.9154,13776.0
2016-11-21 12:25:00,33.02,33.02,33.01,33.02,33008.0,28.9154,28.9154,28.9066,28.9154,33008.0
2016-11-21 12:30:00,33.02,33.06,33.02,33.04,95460.0,28.9154,28.9504,28.9154,28.9329,95460.0
2016-11-21 12:35:00,33.04,33.05,33.04,33.05,39172.0,28.9329,28.9416,28.9329,28.9416,39172.0
2016-11-21 12:40:00,33.06,33.1,33.05,33.1,103240.0,28.9504,28.9854,28.9416,28.9854,103240.0
2016-11-21 12:45:00,33.09,33.09,33.06,33.07,24492.0,28.9767,28.9767,28.9504,28.9591,24492.0
2016-11-21 12:50:00,33.07,33.07,33.05,33.06,44980.0,28.9591,28.9591,28.9416,28.9504,44980.0
2016-11-21 12:55:00,33.06,33.06,33.04,33.04,53332.0,28.9504,28.9504,28.9329,28.9329,53332.0
2016-11-21 13:00:00,33.05,33.06,33.04,33.06,49084.0,28.9416,28.9504,28.9329,28.9504,49084.0
2016-11-21 13:05:00,33.06,33.09,33.06,33.09,43632.0,28.9504,28.9767,28.9504,28.9767,43632.0
2016-11-21 13:10:00,33.09,33.09,33.07,33.08,76396.0,28.9767,28.9767,28.9591,28.9679,76396.0
2016-11-21 13:15:00,33.08,33.09,33.08,33.09,61104.0,28.9679,28.9767,28.9679,28.9767,61104.0
2016-11-21 13:20:00,33.09,33.09,33.05,33.06,257948.0,28.9767,28.9767,28.9416,28.9504,257948.0
2016-11-21 13:25:00,33.06,33.07,33.06,33.06,48308.0,28.9504,28.9591,28.9504,28.9504,48308.0
2016-11-21 13:30:00,33.06,33.08,33.05,33.05,82988.0,28.9504,28.9679,28.9416,28.9416,82988.0
2016-11-21 13:35:00,33.05,33.05,33.04,33.05,50844.0,28.9416,28.9416,28.9329,28.9416,50844.0
2016-11-21 13:40:00,33.05,33.06,33.05,33.06,78920.0,28.9416,28.9504,28.9416,28.9504,78920.0
2016-11-21 13:45:00,33.07,33.07,33.06,33.06,131952.0,28.9591,28.9591,28.9504,28.9504,131952.0
2016-11-21 13:50:00,33.07,33.08,33.06,33.08,72020.0,28.9591,28.9679,28.9504,28.9679,72020.0
2016-11-21 13:55:00,33.08,33.1,33.07,33.07,128448.0,28.9679,28.9854,28.9591,28.9591,128448.0
2016-11-21 14:00:00,33.07,33.08,33.06,33.08,93236.0,28.9591,28.9679,28.9504,28.9679,93236.0
2016-11-21 14:05:00,33.08,33.09,33.08,33.08,54844.0,28.9679,28.9767,28.9679,28.9679,54844.0
2016-11-21 14:10:00,33.08,33.1,33.07,33.1,148320.0,28.9679,28.9854,28.9591,28.9854,148320.0
2016-11-21 14:15:00,33.1,33.1,33.09,33.09,57032.0,28.9854,28.9854,28.9767,28.9767,57032.0
2016-11-21 14:20:00,33.09,33.11,33.09,33.11,116932.0,28.9767,28.9942,28.9767,28.9942,116932.0
2016-11-21 14:25:00,33.11,33.13,33.11,33.11,107592.0,28.9942,29.0117,28.9942,28.9942,107592.0
2016-11-21 14:30:00,33.11,33.13,33.11,33.12,86500.0,28.9942,29.0117,28.9942,29.0029,86500.0
2016-11-21 14:35:00,33.13,33.13,33.13,33.13,60528.0,29.0117,29.0117,29.0117,29.0117,60528.0
2016-11-21 14:40:00,33.13,33.13,33.12,33.12,57400.0,29.0117,29.0117,29.0029,29.0029,57400.0
2016-11-21 14:45:00,33.12,33.13,33.11,33.13,61964.0,29.0029,29.0117,28.9942,29.0117,61964.0
2016-11-21 14:50:00,33.13,33.14,33.12,33.13,155680.0,29.0117,29.0204,29.0029,29.0117,155680.0
2016-11-21 14:55:00,33.13,33.13,33.12,33.12,88188.0,29.0117,29.0117,29.0029,29.0029,88188.0
2016-11-21 15:00:00,33.12,33.12,33.11,33.11,267516.0,29.0029,29.0029,28.9942,28.9942,267516.0
2016-11-21 15:05:00,33.11,33.12,33.11,33.11,48004.0,28.9942,29.0029,28.9942,28.9942,48004.0
2016-11-21 15:10:00,33.1,33.12,33.1,33.1,76380.0,28.9854,29.0029,28.9854,28.9854,76380.0
2016-11-21 15:15:00,33.1,33.11,33.09,33.09,84552.0,28.9854,28.9942,28.9767,28.9767,84552.0
2016-11-21 15:20:00,33.09,33.09,33.07,33.08,72496.0,28.9767,28.9767,28.9591,28.9679,72496.0
2016-11-21 15:25:00,33.08,33.09,33.08,33.08,30356.0,28.9679,28.9767,28.9679,28.9679,30356.0
2016-11-21 15:30:00,33.08,33.09,33.07,33.08,47164.0,28.9679,28.9767,28.9591,28.9679,47164.0
2016-11-21 15:35:00,33.08,33.09,33.07,33.08,40652.0,28.9679,28.9767,28.9591,28.9679,40652.0
2016-11-21 15:40:00,33.08,33.08,33.06,33.07,129028.0,28.9679,28.9679,28.9504,28.9591,129028.0
2016-11-21 15:45:00,33.07,33.09,33.06,33.08,72348.0,28.9591,28.9767,28.9504,28.9679,72348.0
2016-11-21 15:50:00,33.08,33.1,33.08,33.1,75324.0,28.9679,28.9854,28.9679,28.9854,75324.0
2016-11-21 15:55:00,33.1,33.15,33.09,33.15,118416.0,28.9854,29.0292,28.9767,29.0292,118416.0
2016-11-22 09:30:00,33.3,33.37,33.24,33.26,187232.0,29.1605,29.2218,29.108,29.1255,187232.0
2016-11-22 09:35:00,33.24,33.31,33.19,33.29,144944.0,29.108,29.1693,29.0642,29.1518,144944.0
2016-11-22 09:40:00,33.3,33.31,33.24,33.27,175564.0,29.1605,29.1693,29.108,29.1343,175564.0
2016-11-22 09:45:00,33.29,33.33,33.28,33.3,161768.0,29.1518,29.1868,29.143,29.1605,161768.0
2016-11-22 09:50:00,33.3,33.37,33.3,33.35,140308.0,29.1605,29.2218,29.1605,29.2043,140308.0
2016-11-22 09:55:00,33.35,33.36,33.34,33.35,33384.0,29.2043,29.2131,29.1956,29.2043,33384.0
2016-11-22 10:00:00,33.35,33.37,33.34,33.35,46956.0,29.2043,29.2218,29.1956,29.2043,46956.0
2016-11-22 10:05:00,33.35,33.38,33.35,33.36,44084.0,29.2043,29.2306,29.2043,29.2131,44084.0
2016-11-22 10:10:00,33.38,33.38,33.36,33.38,112208.0,29.2306,29.2306,29.2131,29.2306,112208.0
2016-11-22 10:15:00,33.38,33.4,33.37,33.4,54200.0,29.2306,29.2481,29.2218,29.2481,54200.0
2016-11-22 10:20:00,33.4,33.41,33.38,33.4,57228.0,29.2481,29.2569,29.2306,29.2481,57228.0
2016-11-22 10:25:00,33.39,33.39,33.36,33.37,36824.0,29.2394,29.2394,29.2131,29.2218,36824.0
2016-11-22 10:30:00,33.38,33.39,33.37,33.38,60656.0,29.2306,29.2394,29.2218,29.2306,60656.0
2016-11-22 10:35:00,33.38,33.42,33.37,33.4,148692.0,29.2306,29.2656,29.2218,29.2481,148692.0
2016-11-22 10:40:00,33.41,33.41,33.37,33.38,120804.0,29.2569,29.2569,29.2218,29.2306,120804.0
2016-11-22 10:45:00,33.38,33.38,33.34,33.35,83348.0,29.2306,29.2306,29.1956,29.2043,83348.0
2016-11-22 10:50:00,33.34,33.36,33.33,33.35,56012.0,29.1956,29.2131,29.1868,29.2043,56012.0
2016-11-22 10:55:00,33.36,33.36,33.34,33.36,51280.0,29.2131,29.2131,29.1956,29.2131,51280.0
2016-11-22 11:00:00,33.35,33.37,33.35,33.37,81228.0,29.2043,29.2218,29.2043,29.2218,81228.0
2016-11-22 11:05:00,33.37,33.39,33.37,33.37,71720.0,29.2218,29.2394,29.2218,29.2218,71720.0
2016-11-22 11:10:00,33.38,33.38,33.37,33.37,50072.0,29.2306,29.2306,29.2218,29.2218,50072.0
2016-11-22 11:15:00,33.37,33.38,33.36,33.38,83092.0,29.2218,29.2306,29.2131,29.2306,83092.0
2016-11-22 11:20:00,33.38,33.38,33.35,33.35,50212.0,29.2306,29.2306,29.2043,29.2043,50212.0
2016-11-22 11:25:00,33.36,33.36,33.3,33.31,100308.0,29.2131,29.2131,29.1605,29.1693,100308.0
2016-11-22 11:30:00,33.32,33.33,33.29,33.3,87476.0,29.1781,29.1868,29.1518,29.1605,87476.0
2016-11-22 11:35:00,33.31,33.31,33.29,33.3,95992.0,29.1693,29.1693,29.1518,29.1605,95992.0
2016-11-22 11:40:00,33.3,33.32,33.3,33.32,158424.0,29.1605,29.1781,29.1605,29.1781,158424.0
2016-11-22 11:45:00,33.32,33.35,33.32,33.34,94456.0,29.1781,29.2043,29.1781,29.1956,94456.0
2016-11-22 11:50:00,33.34,33.35,33.34,33.34,62396.0,29.1956,29.2043,29.1956,29.1956,62396.0
2016-11-22 11:55:00,33.34,33.35,33.31,33.31,55252.0,29.1956,29.2043,29.1693,29.1693,55252.0
2016-11-22 12:00:00,33.32,33.32,33.29,33.31,90224.0,29.1781,29.1781,29.1518,29.1693,90224.0
2016-11-22 12:05:00,33.3,33.32,33.3,33.31,104356.0,29.1605,29.1781,29.1605,29.1693,104356.0
2016-11-22 12:10:00,33.32,33.33,33.3,33.31,126136.0,29.1781,29.1868,29.1605,29.1693,126136.0
2016-11-22 12:15:00,33.31,33.34,33.3,33.34,42348.0,29.1693,29.1956,29.1605,29.1956,42348.0
2016-11-22 12:20:00,33.35,33.35,33.34,33.35,43736.0,29.2043,29.2043,29.1956,29.2043,43736.0
2016-11-22 12:25:00,33.35,33.37,33.34,33.36,38900.0,29.2043,29.2218,29.1956,29.2131,38900.0
2016-11-22 12:30:00,33.37,33.38,33.36,33.37,29008.0,29.2218,29.2306,29.2131,29.2218,29008.0
2016-11-22 12:35:00,33.37,33.37,33.35,33.36,16092.0,29.2218,29.2218,29.2043,29.2131,16092.0
2016-11-22 12:40:00,33.36,33.38,33.36,33.38,39060.0,29.2131,29.2306,29.2131,29.2306,39060.0
2016-11-22 12:45:00,33.38,33.39,33.38,33.39,16876.0,29.2306,29.2394,29.2306,29.2394,16876.0
2016-11-22 12:50:00,33.39,33.41,33.39,33.4,25664.0,29.2394,29.2569,29.2394,29.2481,25664.0
2016-11-22 12:55:00,33.4,33.41,33.39,33.41,37016.0,29.2481,29.2569,29.2394,29.2569,37016.0
2016-11-22 13:00:00,33.41,33.42,33.4,33.42,42080.0,29.2569,29.2656,29.2481,29.2656,42080.0
2016-11-22 13:05:00,33.42,33.43,33.41,33.42,50800.0,29.2656,29.2744,29.2569,29.2656,50800.0
2016-11-22 13:10:00,33.41,33.42,33.4,33.41,30736.0,29.2569,29.2656,29.2481,29.2569,30736.0
2016-11-22 13:15:00,33.41,33.41,33.41,33.41,22504.0,29.2569,29.2569,29.2569,29.2569,22504.0
2016-11-22 13:20:00,33.41,33.42,33.41,33.42,54040.0,29.2569,29.2656,29.2569,29.2656,54040.0
2016-11-22 13:25:00,33.42,33.43,33.4,33.4,49084.0,29.2656,29.2744,29.2481,29.2481,49084.0
2016-11-22 13:30:00,33.4,33.42,33.4,33.41,45024.0,29.2481,29.2656,29.2481,29.2569,45024.0
2016-11-22 13:35:00,33.41,33.41,33.4,33.4,102732.0,29.2569,29.2569,29.2481,29.2481,102732.0
2016-11-22 13:40:00,33.4,33.41,33.38,33.4,100748.0,29.2481,29.2569,29.2306,29.2481,100748.0
2016-11-22 13:45:00,33.4,33.41,33.4,33.41,122656.0,29.2481,29.2569,29.2481,29.2569,122656.0
2016-11-22 13:50:00,33.41,33.42,33.4,33.41,333520.0,29.2569,29.2656,29.2481,29.2569,333520.0
2016-11-22 13:55:00,33.42,33.42,33.4,33.41,31416.0,29.2656,29.2656,29.2481,29.2569,31416.0
2016-11-22 14:00:00,33.41,33.42,33.4,33.41,95004.0,29.2569,29.2656,29.2481,29.2569,95004.0
2016-11-22 14:05:00,33.4,33.41,33.4,33.41,24788.0,29.2481,29.2569,29.2481,29.2569,24788.0
2016-11-22 14:10:00,33.41,33.43,33.41,33.43,34784.0,29.2569,29.2744,29.2569,29.2744,34784.0
2016-11-22 14:15:00,33.44,33.47,33.44,33.45,66932.0,29.2831,29.3094,29.2831,29.2919,66932.0
2016-11-22 14:20:00,33.45,33.45,33.44,33.45,43412.0,29.2919,29.2919,29.2831,29.2919,43412.0
2016-11-22 14:25:00,33.44,33.45,33.44,33.45,49900.0,29.2831,29.2919,29.2831,29.2919,49900.0
2016-11-22 14:30:00,33.45,33.45,33.44,33.44,53716.0,29.2919,29.2919,29.2831,29.2831,53716.0
2016-11-22 14:35:00,33.44,33.46,33.44,33.45,102736.0,29.2831,29.3007,29.2831,29.2919,102736.0
2016-11-22 14:40:00,33.45,33.48,33.45,33.47,201796.0,29.2919,29.3182,29.2919,29.3094,201796.0
2016-11-22 14:45:00,33.46,33.47,33.45,33.46,278204.0,29.3007,29.3094,29.2919,29.3007,278204.0
2016-11-22 14:50:00,33.46,33.46,33.45,33.46,65764.0,29.3007,29.3007,29.2919,29.3007,65764.0
2016-11-22 14:55:00,33.46,33.46,33.45,33.45,54272.0,29.3007,29.3007,29.2919,29.2919,54272.0
2016-11-22 15:00:00,33.46,33.46,33.45,33.46,134408.0,29.3007,29.3007,29.2919,29.3007,134408.0
2016-11-22 15:05:00,33.45,33.48,33.45,33.48,393140.0,29.2919,29.3182,29.2919,29.3182,393140.0
2016-11-22 15:10:00,33.48,33.48,33.47,33.48,118568.0,29.3182,29.3182,29.3094,29.3182,118568.0
2016-11-22 15:15:00,33.48,33.49,33.47,33.48,93776.0,29.3182,29.3269,29.3094,29.3182,93776.0
2016-11-22 15:20:00,33.48,33.48,33.47,33.48,56932.0,29.3182,29.3182,29.3094,29.3182,56932.0
2016-11-22 15:25:00,33.48,33.48,33.47,33.47,68296.0,29.3182,29.3182,29.3094,29.3094,68296.0
2016-11-22 15:30:00,33.47,33.49,33.47,33.49,91528.0,29.3094,29.3269,29.3094,29.3269,91528.0
2016-11-22 15:35:00,33.49,33.49,33.48,33.49,78540.0,29.3269,29.3269,29.3182,29.3269,78540.0
2016-11-22 15:40:00,33.49,33.5,33.49,33.5,106596.0,29.3269,29.3357,29.3269,29.3357,106596.0
2016-11-22 15:45:00,33.5,33.52,33.49,33.51,74964.0,29.3357,29.3532,29.3269,29.3444,74964.0
2016-11-22 15:50:00,33.52,33.59,33.52,33.59,269724.0,29.3532,29.4145,29.3532,29.4145,269724.0
2016-11-22 15:55:00,33.59,33.59,33.57,33.58,272752.0,29.4145,29.4145,29.397,29.4057,272752.0
2016-11-23 09:30:00,33.54,33.63,33.51,33.59,208116.0,29.3707,29.4495,29.3444,29.4145,208116.0
2016-11-23 09:35:00,33.59,33.63,33.5,33.52,535352.0,29.4145,29.4495,29.3357,29.3532,535352.0
2016-11-23 09:40:00,33.52,33.57,33.47,33.48,492944.0,29.3532,29.397,29.3094,29.3182,492944.0
2016-11-23 09:45:00,33.48,33.51,33.45,33.5,343804.0,29.3182,29.3444,29.2919,29.3357,343804.0
2016-11-23 09:50:00,33.49,33.51,33.45,33.46,47932.0,29.3269,29.3444,29.2919,29.3007,47932.0
2016-11-23 09:55:00,33.45,33.48,33.45,33.46,163876.0,29.2919,29.3182,29.2919,29.3007,163876.0
2016-11-23 10:00:00,33.47,33.51,33.46,33.49,74052.0,29.3094,29.3444,29.3007,29.3269,74052.0
2016-11-23 10:05:00,33.5,33.56,33.49,33.53,34592.0,29.3357,29.3882,29.3269,29.362,34592.0
2016-11-23 10:10:00,33.55,33.56,33.53,33.55,59904.0,29.3795,29.3882,29.362,29.3795,59904.0
2016-11-23 10:15:00,33.55,33.62,33.55,33.62,108252.0,29.3795,29.4408,29.3795,29.4408,108252.0
2016-11-23 10:20:00,33.62,33.63,33.61,33.63,131656.0,29.4408,29.4495,29.432,29.4495,131656.0
2016-11-23 10:25:00,33.63,33.68,33.63,33.65,72648.0,29.4495,29.4933,29.4495,29.467,72648.0
2016-11-23 10:30:00,33.64,33.67,33.63,33.64,129472.0,29.4583,29.4846,29.4495,29.4583,129472.0
2016-11-23 10:35:00,33.65,33.65,33.58,33.63,185056.0,29.467,29.467,29.4057,29.4495,185056.0
2016-11-23 10:40:00,33.63,33.69,33.63,33.68,109460.0,29.4495,29.5021,29.4495,29.4933,109460.0
2016-11-23 10:45:00,33.69,33.72,33.68,33.69,84624.0,29.5021,29.5283,29.4933,29.5021,84624.0
2016-11-23 10:50:00,33.69,33.69,33.67,33.68,41748.0,29.5021,29.5021,29.4846,29.4933,41748.0
2016-11-23 10:55:00,33.69,33.72,33.68,33.7,91228.0,29.5021,29.5283,29.4933,29.5108,91228.0
2016-11-23 11:00:00,33.71,33.71,33.69,33.69,104440.0,29.5196,29.5196,29.5021,29.5021,104440.0
2016-11-23 11:05:00,33.69,33.7,33.67,33.67,58628.0,29.5021,29.5108,29.4846,29.4846,58628.0
2016-11-23 11:10:00,33.66,33.67,33.64,33.66,50828.0,29.4758,29.4846,29.4583,29.4758,50828.0
2016-11-23 11:15:00,33.67,33.68,33.64,33.65,81124.0,29.4846,29.4933,29.4583,29.467,81124.0
2016-11-23 11:20:00,33.63,33.63,33.59,33.59,61556.0,29.4495,29.4495,29.4145,29.4145,61556.0
2016-11-23 11:25:00,33.59,33.62,33.59,33.61,190528.0,29.4145,29.4408,29.4145,29.432,190528.0
2016-11-23 11:30:00,33.6,33.64,33.6,33.64,61128.0,29.4233,29.4583,29.4233,29.4583,61128.0
2016-11-23 11:35:00,33.63,33.64,33.6,33.63,88784.0,29.4495,29.4583,29.4233,29.4495,88784.0
2016-11-23 11:40:00,33.63,33.63,33.6,33.62,122368.0,29.4495,29.4495,29.4233,29.4408,122368.0
2016-11-23 11:45:00,33.62,33.64,33.62,33.63,40988.0,29.4408,29.4583,29.4408,29.4495,40988.0
2016-11-23 11:50:00,33.63,33.66,33.62,33.66,53560.0,29.4495,29.4758,29.4408,29.4758,53560.0
2016-11-23 11:55:00,33.66,33.69,33.66,33.69,70028.0,29.4758,29.5021,29.4758,29.5021,70028.0
2016-11-23 12:00:00,33.69,33.7,33.67,33.68,77764.0,29.5021,29.5108,29.4846,29.4933,77764.0
2016-11-23 12:05:00,33.68,33.69,33.66,33.67,35464.0,29.4933,29.5021,29.4758,29.4846,35464.0
2016-11-23 12:10:00,33.66,33.69,33.66,33.67,60980.0,29.4758,29.5021,29.4758,29.4846,60980.0
2016-11-23 12:15:00,33.66,33.71,33.66,33.68,33424.0,29.4758,29.5196,29.4758,29.4933,33424.0
2016-11-23 12:20:00,33.68,33.68,33.67,33.68,26688.0,29.4933,29.4933,29.4846,29.4933,26688.0
2016-11-23 12:25:00,33.68,33.69,33.67,33.68,26456.0,29.4933,29.5021,29.4846,29.4933,26456.0
2016-11-23 12:30:00,33.69,33.69,33.68,33.68,23804.0,29.5021,29.5021,29.4933,29.4933,23804.0
2016-11-23 12:35:00,33.69,33.71,33.68,33.71,40980.0,29.5021,29.5196,29.4933,29.5196,40980.0
2016-11-23 12:40:00,33.71,33.74,33.71,33.74,36684.0,29.5196,29.5459,29.5196,29.5459,36684.0
2016-11-23 12:45:00,33.74,33.75,33.74,33.75,37928.0,29.5459,29.5546,29.5459,29.5546,37928.0
2016-11-23 12:50:00,33.75,33.76,33.72,33.73,32528.0,29.5546,29.5634,29.5283,29.5371,32528.0
2016-11-23 12:55:00,33.73,33.75,33.73,33.74,34464.0,29.5371,29.5546,29.5371,29.5459,34464.0
2016-11-23 13:00:00,33.74,33.78,33.74,33.76,67976.0,29.5459,29.5809,29.5459,29.5634,67976.0
2016-11-23 13:05:00,33.77,33.77,33.75,33.77,17388.0,29.5721,29.5721,29.5546,29.5721,17388.0
2016-11-23 13:10:00,33.77,33.78,33.77,33.77,123576.0,29.5721,29.5809,29.5721,29.5721,123576.0
2016-11-23 13:15:00,33.77,33.77,33.75,33.76,16424.0,29.5721,29.5721,29.5546,29.5634,16424.0
2016-11-23 13:20:00,33.75,33.75,33.74,33.74,18420.0,29.5546,29.5546,29.5459,29.5459,18420.0
2016-11-23 13:25:00,33.74,33.74,33.72,33.74,36244.0,29.5459,29.5459,29.5283,29.5459,36244.0
2016-11-23 13:30:00,33.74,33.75,33.74,33.74,71740.0,29.5459,29.5546,29.5459,29.5459,71740.0
2016-11-23 13:35:00,33.74,33.74,33.73,33.73,49360.0,29.5459,29.5459,29.5371,29.5371,49360.0
2016-11-23 13:40:00,33.73,33.75,33.72,33.73,38764.0,29.5371,29.5546,29.5283,29.5371,38764.0
2016-11-23 13:45:00,33.72,33.72,33.7,33.72,19444.0,29.5283,29.5283,29.5108,29.5283,19444.0
2016-11-23 13:50:00,33.72,33.72,33.69,33.7,37784.0,29.5283,29.5283,29.5021,29.5108,37784.0
2016-11-23 13:55:00,33.69,33.71,33.69,33.7,52152.0,29.5021,29.5196,29.5021,29.5108,52152.0
2016-11-23 14:00:00,33.7,33.73,33.7,33.73,57112.0,29.5108,29.5371,29.5108,29.5371,57112.0
2016-11-23 14:05:00,33.73,33.73,33.7,33.71,60260.0,29.5371,29.5371,29.5108,29.5196,60260.0
2016-11-23 14:10:00,33.7,33.71,33.68,33.69,28240.0,29.5108,29.5196,29.4933,29.5021,28240.0
2016-11-23 14:15:00,33.69,33.72,33.69,33.7,70336.0,29.5021,29.5283,29.5021,29.5108,70336.0
2016-11-23 14:20:00,33.7,33.7,33.68,33.69,38456.0,29.5108,29.5108,29.4933,29.5021,38456.0
2016-11-23 14:25:00,33.69,33.7,33.68,33.7,58444.0,29.5021,29.5108,29.4933,29.5108,58444.0
2016-11-23 14:30:00,33.7,33.73,33.69,33.72,83840.0,29.5108,29.5371,29.5021,29.5283,83840.0
2016-11-23 14:35:00,33.72,33.72,33.68,33.68,32896.0,29.5283,29.5283,29.4933,29.4933,32896.0
2016-11-23 14:40:00,33.69,33.7,33.68,33.7,21156.0,29.5021,29.5108,29.4933,29.5108,21156.0
2016-11-23 14:45:00,33.7,33.71,33.69,33.69,74180.0,29.5108,29.5196,29.5021,29.5021,74180.0
2016-11-23 14:50:00,33.69,33.69,33.67,33.69,60184.0,29.5021,29.5021,29.4846,29.5021,60184.0
2016-11-23 14:55:00,33.68,33.68,33.66,33.66,48724.0,29.4933,29.4933,29.4758,29.4758,48724.0
2016-11-23 15:00:00,33.67,33.68,33.66,33.68,67220.0,29.4846,29.4933,29.4758,29.4933,67220.0
2016-11-23 15:05:00,33.68,33.69,33.66,33.69,94148.0,29.4933,29.5021,29.4758,29.5021,94148.0
2016-11-23 15:10:00,33.69,33.7,33.69,33.7,55084.0,29.5021,29.5108,29.5021,29.5108,55084.0
2016-11-23 15:15:00,33.7,33.7,33.69,33.69,28164.0,29.5108,29.5108,29.5021,29.5021,28164.0
2016-11-23 15:20:00,33.69,33.7,33.69,33.7,38752.0,29.5021,29.5108,29.5021,29.5108,38752.0
2016-11-23 15:25:00,33.7,33.71,33.7,33.71,22768.0,29.5108,29.5196,29.5108,29.5196,22768.0
2016-11-23 15:30:00,33.71,33.74,33.7,33.74,102036.0,29.5196,29.5459,29.5108,29.5459,102036.0
2016-11-23 15:35:00,33.74,33.74,33.73,33.73,33196.0,29.5459,29.5459,29.5371,29.5371,33196.0
2016-11-23 15:40:00,33.73,33.75,33.73,33.74,81060.0,29.5371,29.5546,29.5371,29.5459,81060.0
2016-11-23 15:45:00,33.75,33.76,33.75,33.76,42148.0,29.5546,29.5634,29.5546,29.5634,42148.0
2016-11-23 15:50:00,33.77,33.77,33.75,33.76,76556.0,29.5721,29.5721,29.5546,29.5634,76556.0
2016-11-23 15:55:00,33.76,33.79,33.76,33.77,159916.0,29.5634,29.5896,29.5634,29.5721,159916.0
2016-11-25 09:30:00,33.81,33.85,33.8,33.81,191904.0,29.6072,29.6422,29.5984,29.6072,191904.0
2016-11-25 09:35:00,33.83,33.84,33.79,33.84,348496.0,29.6247,29.6334,29.5896,29.6334,348496.0
2016-11-25 09:40:00,33.81,33.86,33.8,33.82,68396.0,29.6072,29.6509,29.5984,29.6159,68396.0
2016-11-25 09:45:00,33.81,33.84,33.8,33.82,65564.0,29.6072,29.6334,29.5984,29.6159,65564.0
2016-11-25 09:50:00,33.82,33.83,33.8,33.83,25620.0,29.6159,29.6247,29.5984,29.6247,25620.0
2016-11-25 09:55:00,33.84,33.85,33.83,33.84,69832.0,29.6334,29.6422,29.6247,29.6334,69832.0
2016-11-25 10:00:00,33.85,33.86,33.82,33.84,51120.0,29.6422,29.6509,29.6159,29.6334,51120.0
2016-11-25 10:05:00,33.85,33.86,33.82,33.85,29020.0,29.6422,29.6509,29.6159,29.6422,29020.0
2016-11-25 10:10:00,33.85,33.85,33.82,33.84,68492.0,29.6422,29.6422,29.6159,29.6334,68492.0
2016-11-25 10:15:00,33.84,33.85,33.83,33.83,39152.0,29.6334,29.6422,29.6247,29.6247,39152.0
2016-11-25 10:20:00,33.83,33.85,33.82,33.85,46272.0,29.6247,29.6422,29.6159,29.6422,46272.0
2016-11-25 10:25:00,33.87,33.88,33.85,33.88,28100.0,29.6597,29.6684,29.6422,29.6684,28100.0
2016-11-25 10:30:00,33.89,33.89,33.87,33.87,115524.0,29.6772,29.6772,29.6597,29.6597,115524.0
2016-11-25 10:35:00,33.87,33.88,33.86,33.86,35388.0,29.6597,29.6684,29.6509,29.6509,35388.0
2016-11-25 10:40:00,33.87,33.87,33.85,33.86,152748.0,29.6597,29.6597,29.6422,29.6509,152748.0
2016-11-25 10:45:00,33.86,33.86,33.85,33.86,40048.0,29.6509,29.6509,29.6422,29.6509,40048.0
2016-11-25 10:50:00,33.86,33.87,33.86,33.87,11832.0,29.6509,29.6597,29.6509,29.6597,11832.0
2016-11-25 10:55:00,33.87,33.88,33.84,33.86,63136.0,29.6597,29.6684,29.6334,29.6509,63136.0
2016-11-25 11:00:00,33.85,33.86,33.85,33.86,27172.0,29.6422,29.6509,29.6422,29.6509,27172.0
2016-11-25 11:05:00,33.86,33.87,33.85,33.86,22584.0,29.6509,29.6597,29.6422,29.6509,22584.0
2016-11-25 11:10:00,33.87,33.88,33.86,33.86,577208.0,29.6597,29.6684,29.6509,29.6509,577208.0
2016-11-25 11:15:00,33.86,33.87,33.85,33.87,79320.0,29.6509,29.6597,29.6422,29.6597,79320.0
2016-11-25 11:20:00,33.87,33.88,33.85,33.87,32388.0,29.6597,29.6684,29.6422,29.6597,32388.0
2016-11-25 11:25:00,33.87,33.9,33.86,33.9,75772.0,29.6597,29.686,29.6509,29.686,75772.0
2016-11-25 11:30:00,33.9,33.9,33.86,33.88,51008.0,29.686,29.686,29.6509,29.6684,51008.0
2016-11-25 11:35:00,33.88,33.88,33.86,33.88,49852.0,29.6684,29.6684,29.6509,29.6684,49852.0
2016-11-25 11:40:00,33.88,33.88,33.87,33.87,92712.0,29.6684,29.6684,29.6597,29.6597,92712.0
2016-11-25 11:45:00,33.87,33.88,33.85,33.87,49420.0,29.6597,29.6684,29.6422,29.6597,49420.0
2016-11-25 11:50:00,33.87,33.88,33.86,33.88,57396.0,29.6597,29.6684,29.6509,29.6684,57396.0
2016-11-25 11:55:00,33.88,33.91,33.88,33.91,91956.0,29.6684,29.6947,29.6684,29.6947,91956.0
2016-11-25 12:00:00,33.91,33.91,33.89,33.9,76840.0,29.6947,29.6947,29.6772,29.686,76840.0
2016-11-25 12:05:00,33.9,33.92,33.89,33.91,122924.0,29.686,29.7035,29.6772,29.6947,122924.0
2016-11-25 12:10:00,33.91,33.92,33.9,33.9,60252.0,29.6947,29.7035,29.686,29.686,60252.0
2016-11-25 12:15:00,33.9,33.92,33.9,33.92,87240.0,29.686,29.7035,29.686,29.7035,87240.0
2016-11-25 12:20:00,33.91,33.92,33.9,33.91,68256.0,29.6947,29.7035,29.686,29.6947,68256.0
2016-11-25 12:25:00,33.91,33.92,33.91,33.91,56968.0,29.6947,29.7035,29.6947,29.6947,56968.0
2016-11-25 12:30:00,33.91,33.92,33.91,33.91,92096.0,29.6947,29.7035,29.6947,29.6947,92096.0
2016-11-25 12:35:00,33.91,33.91,33.89,33.9,48180.0,29.6947,29.6947,29.6772,29.686,48180.0
2016-11-25 12:40:00,33.9,33.9,33.89,33.9,45136.0,29.686,29.686,29.6772,29.686,45136.0
2016-11-25 12:45:00,33.9,33.91,33.9,33.9,63620.0,29.686,29.6947,29.686,29.686,63620.0
2016-11-25 12:50:00,33.91,33.92,33.91,33.92,105852.0,29.6947,29.7035,29.6947,29.7035,105852.0
2016-11-25 12:55:00,33.92,33.93,33.91,33.92,114956.0,29.7035,29.7122,29.6947,29.7035,114956.0
2016-11-28 09:30:00,33.91,33.95,33.83,33.91,200584.0,29.6947,29.7297,29.6247,29.6947,200584.0
2016-11-28 09:35:00,33.91,33.91,33.83,33.84,50896.0,29.6947,29.6947,29.6247,29.6334,50896.0
2016-11-28 09:40:00,33.85,33.86,33.8,33.8,42688.0,29.6422,29.6509,29.5984,29.5984,42688.0
2016-11-28 09:45:00,33.79,33.82,33.79,33.81,17096.0,29.5896,29.6159,29.5896,29.6072,17096.0
2016-11-28 09:50:00,33.84,33.84,33.77,33.79,11596.0,29.6334,29.6334,29.5721,29.5896,11596.0
2016-11-28 09:55:00,33.77,33.79,33.76,33.76,29160.0,29.5721,29.5896,29.5634,29.5634,29160.0
2016-11-28 10:00:00,33.76,33.76,33.71,33.76,65852.0,29.5634,29.5634,29.5196,29.5634,65852.0
2016-11-28 10:05:00,33.76,33.77,33.74,33.77,25176.0,29.5634,29.5721,29.5459,29.5721,25176.0
2016-11-28 10:10:00,33.77,33.78,33.72,33.73,39036.0,29.5721,29.5809,29.5283,29.5371,39036.0
2016-11-28 10:15:00,33.73,33.74,33.7,33.7,79160.0,29.5371,29.5459,29.5108,29.5108,79160.0
2016-11-28 10:20:00,33.71,33.72,33.7,33.71,93420.0,29.5196,29.5283,29.5108,29.5196,93420.0
2016-11-28 10:25:00,33.71,33.72,33.7,33.71,40712.0,29.5196,29.5283,29.5108,29.5196,40712.0
2016-11-28 10:30:00,33.72,33.75,33.7,33.72,67176.0,29.5283,29.5546,29.5108,29.5283,67176.0
2016-11-28 10:35:00,33.73,33.73,33.69,33.7,74308.0,29.5371,29.5371,29.5021,29.5108,74308.0
2016-11-28 10:40:00,33.7,33.71,33.67,33.67,97564.0,29.5108,29.5196,29.4846,29.4846,97564.0
2016-11-28 10:45:00,33.65,33.66,33.64,33.66,35572.0,29.467,29.4758,29.4583,29.4758,35572.0
2016-11-28 10:50:00,33.66,33.67,33.64,33.67,63532.0,29.4758,29.4846,29.4583,29.4846,63532.0
2016-11-28 10:55:00,33.67,33.67,33.59,33.6,49668.0,29.4846,29.4846,29.4145,29.4233,49668.0
2016-11-28 11:00:00,33.6,33.62,33.58,33.6,293656.0,29.4233,29.4408,29.4057,29.4233,293656.0
2016-11-28 11:05:00,33.58,33.6,33.55,33.56,62388.0,29.4057,29.4233,29.3795,29.3882,62388.0
2016-11-28 11:10:00,33.55,33.56,33.53,33.54,67892.0,29.3795,29.3882,29.362,29.3707,67892.0
2016-11-28 11:15:00,33.53,33.6,33.53,33.6,72292.0,29.362,29.4233,29.362,29.4233,72292.0
2016-11-28 11:20:00,33.6,33.63,33.59,33.63,40512.0,29.4233,29.4495,29.4145,29.4495,40512.0
2016-11-28 11:25:00,33.63,33.64,33.62,33.63,408548.0,29.4495,29.4583,29.4408,29.4495,408548.0
2016-11-28 11:30:00,33.63,33.66,33.63,33.65,55208.0,29.4495,29.4758,29.4495,29.467,55208.0
2016-11-28 11:35:00,33.66,33.67,33.64,33.64,14112.0,29.4758,29.4846,29.4583,29.4583,14112.0
2016-11-28 11:40:00,33.65,33.67,33.65,33.67,27088.0,29.467,29.4846,29.467,29.4846,27088.0
2016-11-28 11:45:00,33.66,33.69,33.65,33.65,96264.0,29.4758,29.5021,29.467,29.467,96264.0
2016-11-28 11:50:00,33.65,33.66,33.62,33.63,24652.0,29.467,29.4758,29.4408,29.4495,24652.0
2016-11-28 11:55:00,33.64,33.64,33.62,33.63,17500.0,29.4583,29.4583,29.4408,29.4495,17500.0
2016-11-28 12:00:00,33.64,33.65,33.63,33.65,60784.0,29.4583,29.467,29.4495,29.467,60784.0
2016-11-28 12:05:00,33.64,33.67,33.64,33.66,57560.0,29.4583,29.4846,29.4583,29.4758,57560.0
2016-11-28 12:10:00,33.66,33.67,33.64,33.65,64196.0,29.4758,29.4846,29.4583,29.467,64196.0
2016-11-28 12:15:00,33.65,33.66,33.64,33.65,29088.0,29.467,29.4758,29.4583,29.467,29088.0
2016-11-28 12:20:00,33.65,33.67,33.65,33.66,38612.0,29.467,29.4846,29.467,29.4758,38612.0
2016-11-28 12:25:00,33.66,33.68,33.66,33.68,97152.0,29.4758,29.4933,29.4758,29.4933,97152.0
2016-11-28 12:30:00,33.68,33.7,33.67,33.68,29804.0,29.4933,29.5108,29.4846,29.4933,29804.0
2016-11-28 12:35:00,33.69,33.69,33.66,33.67,21100.0,29.5021,29.5021,29.4758,29.4846,21100.0
2016-11-28 12:40:00,33.67,33.67,33.64,33.65,26152.0,29.4846,29.4846,29.4583,29.467,26152.0
2016-11-28 12:45:00,33.65,33.66,33.64,33.66,26044.0,29.467,29.4758,29.4583,29.4758,26044.0
2016-11-28 12:50:00,33.65,33.66,33.63,33.63,23016.0,29.467,29.4758,29.4495,29.4495,23016.0
2016-11-28 12:55:00,33.65,33.65,33.63,33.64,53048.0,29.467,29.467,29.4495,29.4583,53048.0
2016-11-28 13:00:00,33.64,33.64,33.62,33.62,15096.0,29.4583,29.4583,29.4408,29.4408,15096.0
2016-11-28 13:05:00,33.61,33.61,33.6,33.61,95164.0,29.432,29.432,29.4233,29.432,95164.0
2016-11-28 13:10:00,33.61,33.68,33.61,33.68,44728.0,29.432,29.4933,29.432,29.4933,44728.0
2016-11-28 13:15:00,33.68,33.7,33.67,33.69,36952.0,29.4933,29.5108,29.4846,29.5021,36952.0
2016-11-28 13:20:00,33.7,33.73,33.69,33.72,52456.0,29.5108,29.5371,29.5021,29.5283,52456.0
2016-11-28 13:25:00,33.72,33.74,33.72,33.73,44620.0,29.5283,29.5459,29.5283,29.5371,44620.0
2016-11-28 13:30:00,33.74,33.74,33.71,33.72,65172.0,29.5459,29.5459,29.5196,29.5283,65172.0
2016-11-28 13:35:00,33.72,33.73,33.71,33.73,55224.0,29.5283,29.5371,29.5196,29.5371,55224.0
2016-11-28 13:40:00,33.73,33.73,33.72,33.73,51676.0,29.5371,29.5371,29.5283,29.5371,51676.0
2016-11-28 13:45:00,33.73,33.73,33.71,33.73,54392.0,29.5371,29.5371,29.5196,29.5371,54392.0
2016-11-28 13:50:00,33.73,33.73,33.72,33.73,60656.0,29.5371,29.5371,29.5283,29.5371,60656.0
2016-11-28 13:55:00,33.73,33.73,33.7,33.71,62752.0,29.5371,29.5371,29.5108,29.5196,62752.0
2016-11-28 14:00:00,33.71,33.71,33.68,33.69,56284.0,29.5196,29.5196,29.4933,29.5021,56284.0
2016-11-28 14:05:00,33.69,33.71,33.69,33.7,55236.0,29.5021,29.5196,29.5021,29.5108,55236.0
2016-11-28 14:10:00,33.7,33.7,33.66,33.66,96528.0,29.5108,29.5108,29.4758,29.4758,96528.0
2016-11-28 14:15:00,33.66,33.67,33.65,33.66,51568.0,29.4758,29.4846,29.467,29.4758,51568.0
2016-11-28 14:20:00,33.66,33.66,33.63,33.63,53016.0,29.4758,29.4758,29.4495,29.4495,53016.0
2016-11-28 14:25:00,33.63,33.64,33.62,33.62,56284.0,29.4495,29.4583,29.4408,29.4408,56284.0
2016-11-28 14:30:00,33.61,33.63,33.61,33.63,118528.0,29.432,29.4495,29.432,29.4495,118528.0
2016-11-28 14:35:00,33.62,33.63,33.62,33.62,85536.0,29.4408,29.4495,29.4408,29.4408,85536.0
2016-11-28 14:40:00,33.62,33.63,33.62,33.62,90268.0,29.4408,29.4495,29.4408,29.4408,90268.0
2016-11-28 14:45:00,33.62,33.63,33.6,33.61,88488.0,29.4408,29.4495,29.4233,29.432,88488.0
2016-11-28 14:50:00,33.61,33.61,33.6,33.61,98176.0,29.432,29.432,29.4233,29.432,98176.0
2016-11-28 14:55:00,33.61,33.61,33.6,33.6,139300.0,29.432,29.432,29.4233,29.4233,139300.0
2016-11-28 15:00:00,33.6,33.62,33.6,33.61,130344.0,29.4233,29.4408,29.4233,29.432,130344.0
2016-11-28 15:05:00,33.62,33.62,33.61,33.62,139772.0,29.4408,29.4408,29.432,29.4408,139772.0
2016-11-28 15:10:00,33.62,33.63,33.62,33.62,67436.0,29.4408,29.4495,29.4408,29.4408,67436.0
2016-11-28 15:15:00,33.62,33.62,33.6,33.61,88532.0,29.4408,29.4408,29.4233,29.432,88532.0
2016-11-28 15:20:00,33.61,33.61,33.58,33.59,70312.0,29.432,29.432,29.4057,29.4145,70312.0
2016-11-28 15:25:00,33.59,33.59,33.56,33.56,87136.0,29.4145,29.4145,29.3882,29.3882,87136.0
2016-11-28 15:30:00,33.57,33.57,33.55,33.56,88248.0,29.397,29.397,29.3795,29.3882,88248.0
2016-11-28 15:35:00,33.56,33.56,33.52,33.53,108780.0,29.3882,29.3882,29.3532,29.362,108780.0
2016-11-28 15:40:00,33.53,33.53,33.49,33.49,109952.0,29.362,29.362,29.3269,29.3269,109952.0
2016-11-28 15:45:00,33.49,33.51,33.47,33.48,169692.0,29.3269,29.3444,29.3094,29.3182,169692.0
2016-11-28 15:50:00,33.48,33.48,33.45,33.48,207000.0,29.3182,29.3182,29.2919,29.3182,207000.0
2016-11-28 15:55:00,33.48,33.52,33.48,33.52,476748.0,29.3182,29.3532,29.3182,29.3532,476748.0
2016-11-29 09:30:00,33.53,33.63,33.5,33.63,257344.0,29.362,29.4495,29.3357,29.4495,257344.0
2016-11-29 09:35:00,33.62,33.68,33.62,33.67,40560.0,29.4408,29.4933,29.4408,29.4846,40560.0
2016-11-29 09:40:00,33.66,33.66,33.59,33.6,40932.0,29.4758,29.4758,29.4145,29.4233,40932.0
2016-11-29 09:45:00,33.59,33.59,33.5,33.51,25964.0,29.4145,29.4145,29.3357,29.3444,25964.0
2016-11-29 09:50:00,33.52,33.52,33.47,33.48,23408.0,29.3532,29.3532,29.3094,29.3182,23408.0
2016-11-29 09:55:00,33.47,33.53,33.47,33.51,90316.0,29.3094,29.362,29.3094,29.3444,90316.0
2016-11-29 10:00:00,33.52,33.57,33.52,33.55,59840.0,29.3532,29.397,29.3532,29.3795,59840.0
2016-11-29 10:05:00,33.55,33.59,33.55,33.59,48692.0,29.3795,29.4145,29.3795,29.4145,48692.0
2016-11-29 10:10:00,33.59,33.64,33.59,33.63,81884.0,29.4145,29.4583,29.4145,29.4495,81884.0
2016-11-29 10:15:00,33.63,33.64,33.61,33.64,87336.0,29.4495,29.4583,29.432,29.4583,87336.0
2016-11-29 10:20:00,33.63,33.66,33.62,33.62,29716.0,29.4495,29.4758,29.4408,29.4408,29716.0
2016-11-29 10:25:00,33.63,33.63,33.62,33.62,121512.0,29.4495,29.4495,29.4408,29.4408,121512.0
2016-11-29 10:30:00,33.62,33.67,33.62,33.65,44676.0,29.4408,29.4846,29.4408,29.467,44676.0
2016-11-29 10:35:00,33.65,33.65,33.61,33.63,51976.0,29.467,29.467,29.432,29.4495,51976.0
2016-11-29 10:40:00,33.63,33.68,33.63,33.66,36768.0,29.4495,29.4933,29.4495,29.4758,36768.0
2016-11-29 10:45:00,33.67,33.69,33.65,33.69,89972.0,29.4846,29.5021,29.467,29.5021,89972.0
2016-11-29 10:50:00,33.69,33.7,33.65,33.66,58096.0,29.5021,29.5108,29.467,29.4758,58096.0
2016-11-29 10:55:00,33.66,33.68,33.65,33.68,69232.0,29.4758,29.4933,29.467,29.4933,69232.0
2016-11-29 11:00:00,33.68,33.68,33.64,33.65,63008.0,29.4933,29.4933,29.4583,29.467,63008.0
2016-11-29 11:05:00,33.64,33.66,33.63,33.66,52472.0,29.4583,29.4758,29.4495,29.4758,52472.0
2016-11-29 11:10:00,33.65,33.65,33.59,33.59,59152.0,29.467,29.467,29.4145,29.4145,59152.0
2016-11-29 11:15:00,33.59,33.6,33.55,33.56,240916.0,29.4145,29.4233,29.3795,29.3882,240916.0
2016-11-29 11:20:00,33.56,33.57,33.53,33.55,122836.0,29.3882,29.397,29.362,29.3795,122836.0
2016-11-29 11:25:00,33.54,33.58,33.53,33.58,104820.0,29.3707,29.4057,29.362,29.4057,104820.0
2016-11-29 11:30:00,33.58,33.61,33.56,33.61,135184.0,29.4057,29.432,29.3882,29.432,135184.0
2016-11-29 11:35:00,33.61,33.63,33.6,33.6,97124.0,29.432,29.4495,29.4233,29.4233,97124.0
2016-11-29 11:40:00,33.6,33.62,33.58,33.61,120664.0,29.4233,29.4408,29.4057,29.432,120664.0
2016-11-29 11:45:00,33.61,33.62,33.6,33.62,47548.0,29.432,29.4408,29.4233,29.4408,47548.0
2016-11-29 11:50:00,33.61,33.62,33.59,33.6,41036.0,29.432,29.4408,29.4145,29.4233,41036.0
2016-11-29 11:55:00,33.6,33.63,33.6,33.63,69084.0,29.4233,29.4495,29.4233,29.4495,69084.0
2016-11-29 12:00:00,33.63,33.63,33.6,33.62,34956.0,29.4495,29.4495,29.4233,29.4408,34956.0
2016-11-29 12:05:00,33.62,33.62,33.58,33.59,13008.0,29.4408,29.4408,29.4057,29.4145,13008.0
2016-11-29 12:10:00,33.6,33.6,33.57,33.57,64780.0,29.4233,29.4233,29.397,29.397,64780.0
2016-11-29 12:15:00,33.56,33.57,33.54,33.55,22684.0,29.3882,29.397,29.3707,29.3795,22684.0
2016-11-29 12:20:00,33.54,33.55,33.51,33.52,13068.0,29.3707,29.3795,29.3444,29.3532,13068.0
2016-11-29 12:25:00,33.51,33.51,33.48,33.49,20788.0,29.3444,29.3444,29.3182,29.3269,20788.0
2016-11-29 12:30:00,33.49,33.53,33.48,33.53,29940.0,29.3269,29.362,29.3182,29.362,29940.0
2016-11-29 12:35:00,33.54,33.54,33.51,33.52,20400.0,29.3707,29.3707,29.3444,29.3532,20400.0
2016-11-29 12:40:00,33.52,33.57,33.52,33.56,48688.0,29.3532,29.397,29.3532,29.3882,48688.0
2016-11-29 12:45:00,33.57,33.57,33.53,33.54,11228.0,29.397,29.397,29.362,29.3707,11228.0
2016-11-29 12:50:00,33.53,33.55,33.53,33.55,28056.0,29.362,29.3795,29.362,29.3795,28056.0
2016-11-29 12:55:00,33.55,33.57,33.54,33.57,72440.0,29.3795,29.397,29.3707,29.397,72440.0
2016-11-29 13:00:00,33.57,33.58,33.56,33.56,14736.0,29.397,29.4057,29.3882,29.3882,14736.0
2016-11-29 13:05:00,33.55,33.55,33.53,33.55,243484.0,29.3795,29.3795,29.362,29.3795,243484.0
2016-11-29 13:10:00,33.55,33.57,33.54,33.56,93616.0,29.3795,29.397,29.3707,29.3882,93616.0
2016-11-29 13:15:00,33.57,33.57,33.55,33.56,469904.0,29.397,29.397,29.3795,29.3882,469904.0
2016-11-29 13:20:00,33.56,33.62,33.56,33.61,196000.0,29.3882,29.4408,29.3882,29.432,196000.0
2016-11-29 13:25:00,33.61,33.63,33.6,33.63,29344.0,29.432,29.4495,29.4233,29.4495,29344.0
2016-11-29 13:30:00,33.63,33.63,33.62,33.62,39656.0,29.4495,29.4495,29.4408,29.4408,39656.0
2016-11-29 13:35:00,33.63,33.63,33.61,33.62,35096.0,29.4495,29.4495,29.432,29.4408,35096.0
2016-11-29 13:40:00,33.62,33.62,33.6,33.6,50632.0,29.4408,29.4408,29.4233,29.4233,50632.0
2016-11-29 13:45:00,33.61,33.63,33.6,33.61,26560.0,29.432,29.4495,29.4233,29.432,26560.0
2016-11-29 13:50:00,33.62,33.63,33.61,33.63,33100.0,29.4408,29.4495,29.432,29.4495,33100.0
2016-11-29 13:55:00,33.64,33.65,33.63,33.65,31060.0,29.4583,29.467,29.4495,29.467,31060.0
2016-11-29 14:00:00,33.65,33.66,33.65,33.66,71120.0,29.467,29.4758,29.467,29.4758,71120.0
2016-11-29 14:05:00,33.66,33.66,33.64,33.65,31440.0,29.4758,29.4758,29.4583,29.467,31440.0
2016-11-29 14:10:00,33.65,33.66,33.65,33.66,52744.0,29.467,29.4758,29.467,29.4758,52744.0
2016-11-29 14:15:00,33.66,33.66,33.65,33.66,27224.0,29.4758,29.4758,29.467,29.4758,27224.0
2016-11-29 14:20:00,33.65,33.66,33.65,33.66,34644.0,29.467,29.4758,29.467,29.4758,34644.0
2016-11-29 14:25:00,33.66,33.67,33.65,33.65,20068.0,29.4758,29.4846,29.467,29.467,20068.0
2016-11-29 14:30:00,33.65,33.66,33.64,33.65,181840.0,29.467,29.4758,29.4583,29.467,181840.0
2016-11-29 14:35:00,33.65,33.66,33.64,33.66,36680.0,29.467,29.4758,29.4583,29.4758,36680.0
2016-11-29 14:40:00,33.67,33.68,33.66,33.67,43744.0,29.4846,29.4933,29.4758,29.4846,43744.0
2016-11-29 14:45:00,33.67,33.68,33.65,33.66,72764.0,29.4846,29.4933,29.467,29.4758,72764.0
2016-11-29 14:50:00,33.65,33.66,33.61,33.61,69088.0,29.467,29.4758,29.432,29.432,69088.0
2016-11-29 14:55:00,33.61,33.62,33.57,33.57,1059444.0,29.432,29.4408,29.397,29.397,1059444.0
2016-11-29 15:00:00,33.58,33.58,33.54,33.55,86140.0,29.4057,29.4057,29.3707,29.3795,86140.0
2016-11-29 15:05:00,33.54,33.55,33.52,33.53,47964.0,29.3707,29.3795,29.3532,29.362,47964.0
2016-11-29 15:10:00,33.52,33.55,33.52,33.55,84392.0,29.3532,29.3795,29.3532,29.3795,84392.0
2016-11-29 15:15:00,33.55,33.56,33.53,33.53,136664.0,29.3795,29.3882,29.362,29.362,136664.0
2016-11-29 15:20:00,33.53,33.55,33.51,33.55,75644.0,29.362,29.3795,29.3444,29.3795,75644.0
2016-11-29 15:25:00,33.54,33.56,33.54,33.54,36368.0,29.3707,29.3882,29.3707,29.3707,36368.0
2016-11-29 15:30:00,33.54,33.54,33.51,33.52,45832.0,29.3707,29.3707,29.3444,29.3532,45832.0
2016-11-29 15:35:00,33.52,33.53,33.49,33.5,145116.0,29.3532,29.362,29.3269,29.3357,145116.0
2016-11-29 15:40:00,33.49,33.5,33.47,33.49,89452.0,29.3269,29.3357,29.3094,29.3269,89452.0
2016-11-29 15:45:00,33.48,33.49,33.46,33.48,176396.0,29.3182,29.3269,29.3007,29.3182,176396.0
2016-11-29 15:50:00,33.48,33.52,33.48,33.51,46060.0,29.3182,29.3532,29.3182,29.3444,46060.0
2016-11-29 15:55:00,33.52,33.52,33.49,33.5,166792.0,29.3532,29.3532,29.3269,29.3357,166792.0
2016-11-30 09:30:00,33.68,33.7,33.63,33.67,126284.0,29.4933,29.5108,29.4495,29.4846,126284.0
2016-11-30 09:35:00,33.65,33.69,33.64,33.67,86140.0,29.467,29.5021,29.4583,29.4846,86140.0
2016-11-30 09:40:00,33.69,33.69,33.62,33.63,33972.0,29.5021,29.5021,29.4408,29.4495,33972.0
2016-11-30 09:45:00,33.62,33.63,33.58,33.6,52344.0,29.4408,29.4495,29.4057,29.4233,52344.0
2016-11-30 09:50:00,33.59,33.6,33.52,33.53,115804.0,29.4145,29.4233,29.3532,29.362,115804.0
2016-11-30 09:55:00,33.53,33.57,33.53,33.57,42952.0,29.362,29.397,29.362,29.397,42952.0
2016-11-30 10:00:00,33.58,33.66,33.57,33.65,22924.0,29.4057,29.4758,29.397,29.467,22924.0
2016-11-30 10:05:00,33.66,33.73,33.66,33.71,44984.0,29.4758,29.5371,29.4758,29.5196,44984.0
2016-11-30 10:10:00,33.73,33.73,33.68,33.68,64468.0,29.5371,29.5371,29.4933,29.4933,64468.0
2016-11-30 10:15:00,33.71,33.73,33.67,33.68,47540.0,29.5196,29.5371,29.4846,29.4933,47540.0
2016-11-30 10:20:00,33.66,33.68,33.55,33.56,78232.0,29.4758,29.4933,29.3795,29.3882,78232.0
2016-11-30 10:25:00,33.57,33.59,33.55,33.58,49908.0,29.397,29.4145,29.3795,29.4057,49908.0
2016-11-30 10:30:00,33.57,33.59,33.55,33.59,32816.0,29.397,29.4145,29.3795,29.4145,32816.0
2016-11-30 10:35:00,33.58,33.6,33.57,33.6,44192.0,29.4057,29.4233,29.397,29.4233,44192.0
2016-11-30 10:40:00,33.58,33.59,33.56,33.58,121084.0,29.4057,29.4145,29.3882,29.4057,121084.0
2016-11-30 10:45:00,33.57,33.57,33.54,33.56,226016.0,29.397,29.397,29.3707,29.3882,226016.0
2016-11-30 10:50:00,33.54,33.56,33.53,33.53,139100.0,29.3707,29.3882,29.362,29.362,139100.0
2016-11-30 10:55:00,33.55,33.57,33.54,33.54,64212.0,29.3795,29.397,29.3707,29.3707,64212.0
2016-11-30 11:00:00,33.54,33.54,33.49,33.51,47628.0,29.3707,29.3707,29.3269,29.3444,47628.0
2016-11-30 11:05:00,33.51,33.57,33.51,33.57,54340.0,29.3444,29.397,29.3444,29.397,54340.0
2016-11-30 11:10:00,33.58,33.61,33.57,33.59,56304.0,29.4057,29.432,29.397,29.4145,56304.0
2016-11-30 11:15:00,33.6,33.61,33.59,33.59,147844.0,29.4233,29.432,29.4145,29.4145,147844.0
2016-11-30 11:20:00,33.59,33.6,33.57,33.57,57364.0,29.4145,29.4233,29.397,29.397,57364.0
2016-11-30 11:25:00,33.57,33.57,33.51,33.51,67748.0,29.397,29.397,29.3444,29.3444,67748.0
2016-11-30 11:30:00,33.51,33.51,33.47,33.51,155312.0,29.3444,29.3444,29.3094,29.3444,155312.0
2016-11-30 11:35:00,33.51,33.55,33.51,33.55,49176.0,29.3444,29.3795,29.3444,29.3795,49176.0
2016-11-30 11:40:00,33.54,33.55,33.5,33.5,66976.0,29.3707,29.3795,29.3357,29.3357,66976.0
2016-11-30 11:45:00,33.51,33.51,33.48,33.5,77968.0,29.3444,29.3444,29.3182,29.3357,77968.0
2016-11-30 11:50:00,33.49,33.51,33.48,33.51,48728.0,29.3269,29.3444,29.3182,29.3444,48728.0
2016-11-30 11:55:00,33.51,33.51,33.49,33.49,36128.0,29.3444,29.3444,29.3269,29.3269,36128.0
2016-11-30 12:00:00,33.5,33.51,33.48,33.49,76912.0,29.3357,29.3444,29.3182,29.3269,76912.0
2016-11-30 12:05:00,33.49,33.49,33.46,33.47,114728.0,29.3269,29.3269,29.3007,29.3094,114728.0
2016-11-30 12:10:00,33.47,33.49,33.46,33.46,49368.0,29.3094,29.3269,29.3007,29.3007,49368.0
2016-11-30 12:15:00,33.46,33.48,33.45,33.47,56588.0,29.3007,29.3182,29.2919,29.3094,56588.0
2016-11-30 12:20:00,33.48,33.49,33.47,33.47,67396.0,29.3182,29.3269,29.3094,29.3094,67396.0
2016-11-30 12:25:00,33.47,33.47,33.44,33.45,56620.0,29.3094,29.3094,29.2831,29.2919,56620.0
2016-11-30 12:30:00,33.45,33.45,33.42,33.43,65296.0,29.2919,29.2919,29.2656,29.2744,65296.0
2016-11-30 12:35:00,33.43,33.44,33.42,33.43,74092.0,29.2744,29.2831,29.2656,29.2744,74092.0
2016-11-30 12:40:00,33.42,33.44,33.42,33.42,52348.0,29.2656,29.2831,29.2656,29.2656,52348.0
2016-11-30 12:45:00,33.43,33.44,33.42,33.43,39492.0,29.2744,29.2831,29.2656,29.2744,39492.0
2016-11-30 12:50:00,33.43,33.43,33.41,33.41,57312.0,29.2744,29.2744,29.2569,29.2569,57312.0
2016-11-30 12:55:00,33.41,33.42,33.4,33.42,16312.0,29.2569,29.2656,29.2481,29.2656,16312.0
2016-11-30 13:00:00,33.42,33.43,33.42,33.42,88260.0,29.2656,29.2744,29.2656,29.2656,88260.0
2016-11-30 13:05:00,33.42,33.42,33.41,33.41,127556.0,29.2656,29.2656,29.2569,29.2569,127556.0
2016-11-30 13:10:00,33.41,33.43,33.41,33.43,116480.0,29.2569,29.2744,29.2569,29.2744,116480.0
2016-11-30 13:15:00,33.43,33.44,33.42,33.43,72924.0,29.2744,29.2831,29.2656,29.2744,72924.0
2016-11-30 13:20:00,33.43,33.43,33.41,33.42,61160.0,29.2744,29.2744,29.2569,29.2656,61160.0
2016-11-30 13:25:00,33.43,33.45,33.42,33.44,119284.0,29.2744,29.2919,29.2656,29.2831,119284.0
2016-11-30 13:30:00,33.44,33.45,33.41,33.42,889968.0,29.2831,29.2919,29.2569,29.2656,889968.0
2016-11-30 13:35:00,33.42,33.43,33.41,33.42,34536.0,29.2656,29.2744,29.2569,29.2656,34536.0
2016-11-30 13:40:00,33.42,33.42,33.39,33.4,37740.0,29.2656,29.2656,29.2394,29.2481,37740.0
2016-11-30 13:45:00,33.4,33.41,33.38,33.41,18776.0,29.2481,29.2569,29.2306,29.2569,18776.0
2016-11-30 13:50:00,33.41,33.42,33.39,33.39,282512.0,29.2569,29.2656,29.2394,29.2394,282512.0
2016-11-30 13:55:00,33.39,33.43,33.39,33.43,102784.0,29.2394,29.2744,29.2394,29.2744,102784.0
2016-11-30 14:00:00,33.44,33.45,33.41,33.41,73792.0,29.2831,29.2919,29.2569,29.2569,73792.0
2016-11-30 14:05:00,33.41,33.41,33.37,33.38,104364.0,29.2569,29.2569,29.2218,29.2306,104364.0
2016-11-30 14:10:00,33.38,33.39,33.36,33.36,72504.0,29.2306,29.2394,29.2131,29.2131,72504.0
2016-11-30 14:15:00,33.37,33.37,33.35,33.36,32936.0,29.2218,29.2218,29.2043,29.2131,32936.0
2016-11-30 14:20:00,33.37,33.38,33.37,33.37,393876.0,29.2218,29.2306,29.2218,29.2218,393876.0
2016-11-30 14:25:00,33.37,33.37,33.35,33.35,88832.0,29.2218,29.2218,29.2043,29.2043,88832.0
2016-11-30 14:30:00,33.36,33.37,33.35,33.35,77068.0,29.2131,29.2218,29.2043,29.2043,77068.0
2016-11-30 14:35:00,33.35,33.36,33.34,33.35,62712.0,29.2043,29.2131,29.1956,29.2043,62712.0
2016-11-30 14:40:00,33.35,33.35,33.32,33.32,164924.0,29.2043,29.2043,29.1781,29.1781,164924.0
2016-11-30 14:45:00,33.32,33.35,33.31,33.34,226964.0,29.1781,29.2043,29.1693,29.1956,226964.0
2016-11-30 14:50:00,33.35,33.38,33.34,33.38,99076.0,29.2043,29.2306,29.1956,29.2306,99076.0
2016-11-30 14:55:00,33.38,33.41,33.37,33.4,139612.0,29.2306,29.2569,29.2218,29.2481,139612.0
2016-11-30 15:00:00,33.4,33.41,33.38,33.39,112856.0,29.2481,29.2569,29.2306,29.2394,112856.0
2016-11-30 15:05:00,33.39,33.4,33.38,33.39,89516.0,29.2394,29.2481,29.2306,29.2394,89516.0
2016-11-30 15:10:00,33.39,33.42,33.38,33.42,113380.0,29.2394,29.2656,29.2306,29.2656,113380.0
2016-11-30 15:15:00,33.42,33.46,33.42,33.44,86016.0,29.2656,29.3007,29.2656,29.2831,86016.0
2016-11-30 15:20:00,33.44,33.46,33.44,33.45,61028.0,29.2831,29.3007,29.2831,29.2919,61028.0
2016-11-30 15:25:00,33.45,33.46,33.45,33.45,51556.0,29.2919,29.3007,29.2919,29.2919,51556.0
2016-11-30 15:30:00,33.46,33.46,33.44,33.44,73080.0,29.3007,29.3007,29.2831,29.2831,73080.0
2016-11-30 15:35:00,33.43,33.45,33.42,33.43,94240.0,29.2744,29.2919,29.2656,29.2744,94240.0
2016-11-30 15:40:00,33.43,33.44,33.42,33.43,300064.0,29.2744,29.2831,29.2656,29.2744,300064.0
2016-11-30 15:45:00,33.43,33.44,33.42,33.44,115268.0,29.2744,29.2831,29.2656,29.2831,115268.0
2016-11-30 15:50:00,33.44,33.44,33.42,33.43,97984.0,29.2831,29.2831,29.2656,29.2744,97984.0
2016-11-30 15:55:00,33.43,33.44,33.38,33.38,294816.0,29.2744,29.2831,29.2306,29.2306,294816.0
2016-12-01 09:30:00,33.51,33.69,33.43,33.46,189204.0,29.3444,29.5021,29.2744,29.3007,189204.0
2016-12-01 09:35:00,33.49,33.49,33.4,33.45,62764.0,29.3269,29.3269,29.2481,29.2919,62764.0
2016-12-01 09:40:00,33.48,33.48,33.42,33.46,34420.0,29.3182,29.3182,29.2656,29.3007,34420.0
2016-12-01 09:45:00,33.47,33.62,33.46,33.6,63256.0,29.3094,29.4408,29.3007,29.4233,63256.0
2016-12-01 09:50:00,33.61,33.66,33.58,33.59,85444.0,29.432,29.4758,29.4057,29.4145,85444.0
2016-12-01 09:55:00,33.55,33.59,33.5,33.59,65464.0,29.3795,29.4145,29.3357,29.4145,65464.0
2016-12-01 10:00:00,33.6,33.62,33.54,33.59,41696.0,29.4233,29.4408,29.3707,29.4145,41696.0
2016-12-01 10:05:00,33.61,33.63,33.56,33.6,71620.0,29.432,29.4495,29.3882,29.4233,71620.0
2016-12-01 10:10:00,33.59,33.6,33.5,33.52,135672.0,29.4145,29.4233,29.3357,29.3532,135672.0
2016-12-01 10:15:00,33.5,33.54,33.49,33.54,33692.0,29.3357,29.3707,29.3269,29.3707,33692.0
2016-12-01 10:20:00,33.54,33.55,33.47,33.53,62032.0,29.3707,29.3795,29.3094,29.362,62032.0
2016-12-01 10:25:00,33.54,33.58,33.5,33.5,27924.0,29.3707,29.4057,29.3357,29.3357,27924.0
2016-12-01 10:30:00,33.48,33.49,33.47,33.48,46016.0,29.3182,29.3269,29.3094,29.3182,46016.0
2016-12-01 10:35:00,33.47,33.53,33.47,33.47,57288.0,29.3094,29.362,29.3094,29.3094,57288.0
2016-12-01 10:40:00,33.47,33.47,33.42,33.42,52464.0,29.3094,29.3094,29.2656,29.2656,52464.0
2016-12-01 10:45:00,33.4,33.43,33.37,33.38,29348.0,29.2481,29.2744,29.2218,29.2306,29348.0
2016-12-01 10:50:00,33.38,33.4,33.35,33.39,85536.0,29.2306,29.2481,29.2043,29.2394,85536.0
2016-12-01 10:55:00,33.37,33.4,33.35,33.4,31644.0,29.2218,29.2481,29.2043,29.2481,31644.0
2016-12-01 11:00:00,33.4,33.43,33.38,33.43,43696.0,29.2481,29.2744,29.2306,29.2744,43696.0
2016-12-01 11:05:00,33.43,33.47,33.41,33.46,52156.0,29.2744,29.3094,29.2569,29.3007,52156.0
2016-12-01 11:10:00,33.46,33.46,33.38,33.42,42444.0,29.3007,29.3007,29.2306,29.2656,42444.0
2016-12-01 11:15:00,33.43,33.43,33.4,33.41,39980.0,29.2744,29.2744,29.2481,29.2569,39980.0
2016-12-01 11:20:00,33.41,33.45,33.4,33.44,51392.0,29.2569,29.2919,29.2481,29.2831,51392.0
2016-12-01 11:25:00,33.44,33.45,33.4,33.4,54632.0,29.2831,29.2919,29.2481,29.2481,54632.0
2016-12-01 11:30:00,33.41,33.43,33.4,33.43,281560.0,29.2569,29.2744,29.2481,29.2744,281560.0
2016-12-01 11:35:00,33.43,33.43,33.4,33.42,113744.0,29.2744,29.2744,29.2481,29.2656,113744.0
2016-12-01 11:40:00,33.41,33.41,33.38,33.39,55732.0,29.2569,29.2569,29.2306,29.2394,55732.0
2016-12-01 11:45:00,33.39,33.44,33.39,33.41,66512.0,29.2394,29.2831,29.2394,29.2569,66512.0
2016-12-01 11:50:00,33.42,33.43,33.4,33.42,50784.0,29.2656,29.2744,29.2481,29.2656,50784.0
2016-12-01 11:55:00,33.42,33.42,33.39,33.41,46576.0,29.2656,29.2656,29.2394,29.2569,46576.0
2016-12-01 12:00:00,33.42,33.42,33.39,33.39,40144.0,29.2656,29.2656,29.2394,29.2394,40144.0
2016-12-01 12:05:00,33.38,33.4,33.37,33.37,51500.0,29.2306,29.2481,29.2218,29.2218,51500.0
2016-12-01 12:10:00,33.37,33.38,33.35,33.37,49428.0,29.2218,29.2306,29.2043,29.2218,49428.0
2016-12-01 12:15:00,33.37,33.38,33.36,33.38,49748.0,29.2218,29.2306,29.2131,29.2306,49748.0
2016-12-01 12:20:00,33.38,33.38,33.35,33.36,51852.0,29.2306,29.2306,29.2043,29.2131,51852.0
2016-12-01 12:25:00,33.36,33.37,33.35,33.36,35276.0,29.2131,29.2218,29.2043,29.2131,35276.0
2016-12-01 12:30:00,33.37,33.4,33.37,33.39,65464.0,29.2218,29.2481,29.2218,29.2394,65464.0
2016-12-01 12:35:00,33.39,33.4,33.38,33.38,114792.0,29.2394,29.2481,29.2306,29.2306,114792.0
2016-12-01 12:40:00,33.38,33.38,33.34,33.34,147196.0,29.2306,29.2306,29.1956,29.1956,147196.0
2016-12-01 12:45:00,33.34,33.37,33.34,33.35,82940.0,29.1956,29.2218,29.1956,29.2043,82940.0
2016-12-01 12:50:00,33.34,33.36,33.34,33.35,329812.0,29.1956,29.2131,29.1956,29.2043,329812.0
2016-12-01 12:55:00,33.35,33.36,33.33,33.35,99196.0,29.2043,29.2131,29.1868,29.2043,99196.0
2016-12-01 13:00:00,33.34,33.34,33.31,33.31,139448.0,29.1956,29.1956,29.1693,29.1693,139448.0
2016-12-01 13:05:00,33.31,33.32,33.27,33.27,74660.0,29.1693,29.1781,29.1343,29.1343,74660.0
2016-12-01 13:10:00,33.27,33.31,33.27,33.3,55376.0,29.1343,29.1693,29.1343,29.1605,55376.0
2016-12-01 13:15:00,33.3,33.31,33.3,33.3,34256.0,29.1605,29.1693,29.1605,29.1605,34256.0
2016-12-01 13:20:00,33.3,33.3,33.27,33.29,27488.0,29.1605,29.1605,29.1343,29.1518,27488.0
2016-12-01 13:25:00,33.29,33.31,33.28,33.3,42800.0,29.1518,29.1693,29.143,29.1605,42800.0
2016-12-01 13:30:00,33.3,33.32,33.29,33.29,54164.0,29.1605,29.1781,29.1518,29.1518,54164.0
2016-12-01 13:35:00,33.29,33.3,33.27,33.27,33280.0,29.1518,29.1605,29.1343,29.1343,33280.0
2016-12-01 13:40:00,33.28,33.3,33.27,33.27,14492.0,29.143,29.1605,29.1343,29.1343,14492.0
2016-12-01 13:45:00,33.27,33.28,33.26,33.27,43804.0,29.1343,29.143,29.1255,29.1343,43804.0
2016-12-01 13:50:00,33.26,33.26,33.23,33.24,44472.0,29.1255,29.1255,29.0992,29.108,44472.0
2016-12-01 13:55:00,33.25,33.25,33.19,33.2,48368.0,29.1168,29.1168,29.0642,29.073,48368.0
2016-12-01 14:00:00,33.19,33.24,33.19,33.24,37372.0,29.0642,29.108,29.0642,29.108,37372.0
2016-12-01 14:05:00,33.23,33.24,33.2,33.21,55248.0,29.0992,29.108,29.073,29.0817,55248.0
2016-12-01 14:10:00,33.21,33.23,33.2,33.22,24204.0,29.0817,29.0992,29.073,29.0905,24204.0
2016-12-01 14:15:00,33.22,33.29,33.22,33.27,43320.0,29.0905,29.1518,29.0905,29.1343,43320.0
2016-12-01 14:20:00,33.26,33.27,33.25,33.26,63000.0,29.1255,29.1343,29.1168,29.1255,63000.0
2016-12-01 14:25:00,33.27,33.27,33.24,33.24,49848.0,29.1343,29.1343,29.108,29.108,49848.0
2016-12-01 14:30:00,33.24,33.26,33.24,33.26,75308.0,29.108,29.1255,29.108,29.1255,75308.0
2016-12-01 14:35:00,33.26,33.26,33.23,33.23,62980.0,29.1255,29.1255,29.0992,29.0992,62980.0
2016-12-01 14:40:00,33.23,33.25,33.23,33.25,37236.0,29.0992,29.1168,29.0992,29.1168,37236.0
2016-12-01 14:45:00,33.25,33.26,33.23,33.24,89888.0,29.1168,29.1255,29.0992,29.108,89888.0
2016-12-01 14:50:00,33.24,33.26,33.23,33.25,115816.0,29.108,29.1255,29.0992,29.1168,115816.0
2016-12-01 14:55:00,33.25,33.26,33.24,33.25,62080.0,29.1168,29.1255,29.108,29.1168,62080.0
2016-12-01 15:00:00,33.25,33.26,33.24,33.24,40984.0,29.1168,29.1255,29.108,29.108,40984.0
2016-12-01 15:05:00,33.24,33.24,33.21,33.21,148360.0,29.108,29.108,29.0817,29.0817,148360.0
2016-12-01 15:10:00,33.21,33.24,33.21,33.24,54376.0,29.0817,29.108,29.0817,29.108,54376.0
2016-12-01 15:15:00,33.25,33.26,33.23,33.23,43448.0,29.1168,29.1255,29.0992,29.0992,43448.0
2016-12-01 15:20:00,33.23,33.23,33.19,33.21,59236.0,29.0992,29.0992,29.0642,29.0817,59236.0
2016-12-01 15:25:00,33.2,33.21,33.2,33.2,63052.0,29.073,29.0817,29.073,29.073,63052.0
2016-12-01 15:30:00,33.2,33.2,33.17,33.17,143352.0,29.073,29.073,29.0467,29.0467,143352.0
2016-12-01 15:35:00,33.17,33.17,33.15,33.16,143452.0,29.0467,29.0467,29.0292,29.038,143452.0
2016-12-01 15:40:00,33.15,33.19,33.14,33.19,201292.0,29.0292,29.0642,29.0204,29.0642,201292.0
2016-12-01 15:45:00,33.18,33.18,33.13,33.14,125208.0,29.0555,29.0555,29.0117,29.0204,125208.0
2016-12-01 15:50:00,33.13,33.23,33.13,33.23,682228.0,29.0117,29.0992,29.0117,29.0992,682228.0
2016-12-01 15:55:00,33.23,33.28,33.22,33.28,546500.0,29.0992,29.143,29.0905,29.143,546500.0
2016-12-02 09:30:00,33.28,33.33,33.26,33.33,121644.0,29.143,29.1868,29.1255,29.1868,121644.0
2016-12-02 09:35:00,33.34,33.38,33.32,33.37,147680.0,29.1956,29.2306,29.1781,29.2218,147680.0
2016-12-02 09:40:00,33.38,33.38,33.29,33.31,90932.0,29.2306,29.2306,29.1518,29.1693,90932.0
2016-12-02 09:45:00,33.32,33.33,33.29,33.31,30584.0,29.1781,29.1868,29.1518,29.1693,30584.0
2016-12-02 09:50:00,33.33,33.37,33.3,33.35,55356.0,29.1868,29.2218,29.1605,29.2043,55356.0
2016-12-02 09:55:00,33.33,33.39,33.33,33.39,30356.0,29.1868,29.2394,29.1868,29.2394,30356.0
2016-12-02 10:00:00,33.4,33.42,33.35,33.35,38116.0,29.2481,29.2656,29.2043,29.2043,38116.0
2016-12-02 10:05:00,33.35,33.39,33.35,33.37,61316.0,29.2043,29.2394,29.2043,29.2218,61316.0
2016-12-02 10:10:00,33.35,33.35,33.28,33.3,24776.0,29.2043,29.2043,29.143,29.1605,24776.0
2016-12-02 10:15:00,33.3,33.3,33.23,33.26,45344.0,29.1605,29.1605,29.0992,29.1255,45344.0
2016-12-02 10:20:00,33.25,33.27,33.21,33.23,42828.0,29.1168,29.1343,29.0817,29.0992,42828.0
2016-12-02 10:25:00,33.24,33.27,33.23,33.26,38068.0,29.108,29.1343,29.0992,29.1255,38068.0
2016-12-02 10:30:00,33.27,33.31,33.27,33.29,68860.0,29.1343,29.1693,29.1343,29.1518,68860.0
2016-12-02 10:35:00,33.29,33.35,33.29,33.34,139052.0,29.1518,29.2043,29.1518,29.1956,139052.0
2016-12-02 10:40:00,33.35,33.43,33.34,33.42,96520.0,29.2043,29.2744,29.1956,29.2656,96520.0
2016-12-02 10:45:00,33.42,33.42,33.36,33.39,76940.0,29.2656,29.2656,29.2131,29.2394,76940.0
2016-12-02 10:50:00,33.39,33.42,33.39,33.41,760108.0,29.2394,29.2656,29.2394,29.2569,760108.0
2016-12-02 10:55:00,33.4,33.43,33.39,33.43,152404.0,29.2481,29.2744,29.2394,29.2744,152404.0
2016-12-02 11:00:00,33.41,33.42,33.4,33.41,51464.0,29.2569,29.2656,29.2481,29.2569,51464.0
2016-12-02 11:05:00,33.41,33.45,33.41,33.44,50420.0,29.2569,29.2919,29.2569,29.2831,50420.0
2016-12-02 11:10:00,33.45,33.45,33.43,33.44,229952.0,29.2919,29.2919,29.2744,29.2831,229952.0
2016-12-02 11:15:00,33.45,33.45,33.43,33.45,480188.0,29.2919,29.2919,29.2744,29.2919,480188.0
2016-12-02 11:20:00,33.45,33.45,33.41,33.41,107160.0,29.2919,29.2919,29.2569,29.2569,107160.0
2016-12-02 11:25:00,33.42,33.43,33.41,33.41,90264.0,29.2656,29.2744,29.2569,29.2569,90264.0
2016-12-02 11:30:00,33.41,33.43,33.38,33.39,133940.0,29.2569,29.2744,29.2306,29.2394,133940.0
2016-12-02 11:35:00,33.38,33.4,33.37,33.37,78740.0,29.2306,29.2481,29.2218,29.2218,78740.0
2016-12-02 11:40:00,33.38,33.4,33.37,33.38,33656.0,29.2306,29.2481,29.2218,29.2306,33656.0
2016-12-02 11:45:00,33.37,33.4,33.37,33.38,350860.0,29.2218,29.2481,29.2218,29.2306,350860.0
2016-12-02 11:50:00,33.38,33.38,33.35,33.37,155212.0,29.2306,29.2306,29.2043,29.2218,155212.0
2016-12-02 11:55:00,33.38,33.39,33.36,33.37,80212.0,29.2306,29.2394,29.2131,29.2218,80212.0
2016-12-02 12:00:00,33.36,33.37,33.35,33.35,39888.0,29.2131,29.2218,29.2043,29.2043,39888.0
2016-12-02 12:05:00,33.36,33.36,33.32,33.32,36040.0,29.2131,29.2131,29.1781,29.1781,36040.0
2016-12-02 12:10:00,33.31,33.33,33.31,33.33,72396.0,29.1693,29.1868,29.1693,29.1868,72396.0
2016-12-02 12:15:00,33.32,33.33,33.32,33.33,49368.0,29.1781,29.1868,29.1781,29.1868,49368.0
2016-12-02 12:20:00,33.34,33.35,33.33,33.33,44548.0,29.1956,29.2043,29.1868,29.1868,44548.0
2016-12-02 12:25:00,33.34,33.34,33.33,33.33,82780.0,29.1956,29.1956,29.1868,29.1868,82780.0
2016-12-02 12:30:00,33.32,33.33,33.3,33.32,33252.0,29.1781,29.1868,29.1605,29.1781,33252.0
2016-12-02 12:35:00,33.31,33.31,33.28,33.28,31912.0,29.1693,29.1693,29.143,29.143,31912.0
2016-12-02 12:40:00,33.29,33.31,33.28,33.3,59560.0,29.1518,29.1693,29.143,29.1605,59560.0
2016-12-02 12:45:00,33.3,33.31,33.29,33.31,40796.0,29.1605,29.1693,29.1518,29.1693,40796.0
2016-12-02 12:50:00,33.3,33.33,33.3,33.32,62760.0,29.1605,29.1868,29.1605,29.1781,62760.0
2016-12-02 12:55:00,33.32,33.36,33.32,33.34,64332.0,29.1781,29.2131,29.1781,29.1956,64332.0
2016-12-02 13:00:00,33.35,33.35,33.31,33.32,20316.0,29.2043,29.2043,29.1693,29.1781,20316.0
2016-12-02 13:05:00,33.31,33.32,33.27,33.28,39584.0,29.1693,29.1781,29.1343,29.143,39584.0
2016-12-02 13:10:00,33.28,33.29,33.23,33.24,54568.0,29.143,29.1518,29.0992,29.108,54568.0
2016-12-02 13:15:00,33.24,33.26,33.23,33.26,24100.0,29.108,29.1255,29.0992,29.1255,24100.0
2016-12-02 13:20:00,33.25,33.27,33.24,33.25,25656.0,29.1168,29.1343,29.108,29.1168,25656.0
2016-12-02 13:25:00,33.26,33.27,33.23,33.24,59152.0,29.1255,29.1343,29.0992,29.108,59152.0
2016-12-02 13:30:00,33.24,33.26,33.24,33.25,65296.0,29.108,29.1255,29.108,29.1168,65296.0
2016-12-02 13:35:00,33.25,33.26,33.25,33.25,72380.0,29.1168,29.1255,29.1168,29.1168,72380.0
2016-12-02 13:40:00,33.24,33.26,33.24,33.26,44548.0,29.108,29.1255,29.108,29.1255,44548.0
2016-12-02 13:45:00,33.25,33.26,33.24,33.24,58400.0,29.1168,29.1255,29.108,29.108,58400.0
2016-12-02 13:50:00,33.25,33.26,33.24,33.24,217452.0,29.1168,29.1255,29.108,29.108,217452.0
2016-12-02 13:55:00,33.25,33.25,33.24,33.25,89888.0,29.1168,29.1168,29.108,29.1168,89888.0
2016-12-02 14:00:00,33.25,33.26,33.24,33.25,62256.0,29.1168,29.1255,29.108,29.1168,62256.0
2016-12-02 14:05:00,33.25,33.25,33.23,33.24,31360.0,29.1168,29.1168,29.0992,29.108,31360.0
2016-12-02 14:10:00,33.23,33.25,33.23,33.24,52100.0,29.0992,29.1168,29.0992,29.108,52100.0
2016-12-02 14:15:00,33.25,33.26,33.24,33.26,139808.0,29.1168,29.1255,29.108,29.1255,139808.0
2016-12-02 14:20:00,33.25,33.27,33.24,33.26,182932.0,29.1168,29.1343,29.108,29.1255,182932.0
2016-12-02 14:25:00,33.26,33.27,33.24,33.26,128428.0,29.1255,29.1343,29.108,29.1255,128428.0
2016-12-02 14:30:00,33.26,33.27,33.26,33.27,131084.0,29.1255,29.1343,29.1255,29.1343,131084.0
2016-12-02 14:35:00,33.27,33.29,33.26,33.29,118696.0,29.1343,29.1518,29.1255,29.1518,118696.0
2016-12-02 14:40:00,33.28,33.29,33.28,33.29,85840.0,29.143,29.1518,29.143,29.1518,85840.0
2016-12-02 14:45:00,33.29,33.3,33.28,33.29,140932.0,29.1518,29.1605,29.143,29.1518,140932.0
2016-12-02 14:50:00,33.29,33.29,33.28,33.29,101088.0,29.1518,29.1518,29.143,29.1518,101088.0
2016-12-02 14:55:00,33.29,33.29,33.28,33.28,183000.0,29.1518,29.1518,29.143,29.143,183000.0
2016-12-02 15:00:00,33.29,33.29,33.28,33.28,72784.0,29.1518,29.1518,29.143,29.143,72784.0
2016-12-02 15:05:00,33.28,33.29,33.28,33.29,56188.0,29.143,29.1518,29.143,29.1518,56188.0
2016-12-02 15:10:00,33.29,33.3,33.29,33.29,114236.0,29.1518,29.1605,29.1518,29.1518,114236.0
2016-12-02 15:15:00,33.29,33.29,33.29,33.29,59744.0,29.1518,29.1518,29.1518,29.1518,59744.0
2016-12-02 15:20:00,33.29,33.3,33.29,33.29,67328.0,29.1518,29.1605,29.1518,29.1518,67328.0
2016-12-02 15:25:00,33.29,33.32,33.29,33.32,93592.0,29.1518,29.1781,29.1518,29.1781,93592.0
2016-12-02 15:30:00,33.31,33.34,33.31,33.33,82512.0,29.1693,29.1956,29.1693,29.1868,82512.0
2016-12-02 15:35:00,33.32,33.34,33.31,33.32,54632.0,29.1781,29.1956,29.1693,29.1781,54632.0
2016-12-02 15:40:00,33.32,33.32,33.31,33.32,81060.0,29.1781,29.1781,29.1693,29.1781,81060.0
2016-12-02 15:45:00,33.32,33.33,33.29,33.3,298180.0,29.1781,29.1868,29.1518,29.1605,298180.0
2016-12-02 15:50:00,33.3,33.31,33.27,33.29,227096.0,29.1605,29.1693,29.1343,29.1518,227096.0
2016-12-02 15:55:00,33.3,33.31,33.27,33.29,263184.0,29.1605,29.1693,29.1343,29.1518,263184.0
2016-12-05 09:30:00,33.57,33.63,33.56,33.6,240784.0,29.397,29.4495,29.3882,29.4233,240784.0
2016-12-05 09:35:00,33.6,33.65,33.59,33.6,40532.0,29.4233,29.467,29.4145,29.4233,40532.0
2016-12-05 09:40:00,33.62,33.72,33.62,33.72,83384.0,29.4408,29.5283,29.4408,29.5283,83384.0
2016-12-05 09:45:00,33.73,33.77,33.72,33.73,127836.0,29.5371,29.5721,29.5283,29.5371,127836.0
2016-12-05 09:50:00,33.74,33.78,33.74,33.77,62508.0,29.5459,29.5809,29.5459,29.5721,62508.0
2016-12-05 09:55:00,33.78,33.83,33.78,33.82,117812.0,29.5809,29.6247,29.5809,29.6159,117812.0
2016-12-05 10:00:00,33.82,33.88,33.81,33.85,128392.0,29.6159,29.6684,29.6072,29.6422,128392.0
2016-12-05 10:05:00,33.85,33.85,33.81,33.85,157748.0,29.6422,29.6422,29.6072,29.6422,157748.0
2016-12-05 10:10:00,33.85,33.85,33.83,33.84,160556.0,29.6422,29.6422,29.6247,29.6334,160556.0
2016-12-05 10:15:00,33.83,33.84,33.79,33.8,58964.0,29.6247,29.6334,29.5896,29.5984,58964.0
2016-12-05 10:20:00,33.8,33.8,33.75,33.75,39292.0,29.5984,29.5984,29.5546,29.5546,39292.0
2016-12-05 10:25:00,33.76,33.81,33.75,33.8,107680.0,29.5634,29.6072,29.5546,29.5984,107680.0
2016-12-05 10:30:00,33.8,33.85,33.8,33.83,136348.0,29.5984,29.6422,29.5984,29.6247,136348.0
2016-12-05 10:35:00,33.83,33.84,33.78,33.81,68380.0,29.6247,29.6334,29.5809,29.6072,68380.0
2016-12-05 10:40:00,33.8,33.81,33.78,33.8,85956.0,29.5984,29.6072,29.5809,29.5984,85956.0
2016-12-05 10:45:00,33.8,33.81,33.79,33.8,50676.0,29.5984,29.6072,29.5896,29.5984,50676.0
2016-12-05 10:50:00,33.8,33.8,33.77,33.77,64700.0,29.5984,29.5984,29.5721,29.5721,64700.0
2016-12-05 10:55:00,33.77,33.77,33.75,33.76,51756.0,29.5721,29.5721,29.5546,29.5634,51756.0
2016-12-05 11:00:00,33.76,33.76,33.74,33.74,59988.0,29.5634,29.5634,29.5459,29.5459,59988.0
2016-12-05 11:05:00,33.73,33.78,33.73,33.75,100412.0,29.5371,29.5809,29.5371,29.5546,100412.0
2016-12-05 11:10:00,33.75,33.77,33.74,33.77,42980.0,29.5546,29.5721,29.5459,29.5721,42980.0
2016-12-05 11:15:00,33.77,33.79,33.77,33.78,58712.0,29.5721,29.5896,29.5721,29.5809,58712.0
2016-12-05 11:20:00,33.78,33.79,33.77,33.77,40096.0,29.5809,29.5896,29.5721,29.5721,40096.0
2016-12-05 11:25:00,33.77,33.77,33.73,33.74,31728.0,29.5721,29.5721,29.5371,29.5459,31728.0
2016-12-05 11:30:00,33.73,33.74,33.72,33.73,48552.0,29.5371,29.5459,29.5283,29.5371,48552.0
2016-12-05 11:35:00,33.73,33.75,33.72,33.75,120220.0,29.5371,29.5546,29.5283,29.5546,120220.0
2016-12-05 11:40:00,33.75,33.75,33.73,33.75,51720.0,29.5546,29.5546,29.5371,29.5546,51720.0
2016-12-05 11:45:00,33.75,33.76,33.74,33.76,158728.0,29.5546,29.5634,29.5459,29.5634,158728.0
2016-12-05 11:50:00,33.76,33.76,33.75,33.75,95444.0,29.5634,29.5634,29.5546,29.5546,95444.0
2016-12-05 11:55:00,33.74,33.75,33.73,33.73,106108.0,29.5459,29.5546,29.5371,29.5371,106108.0
2016-12-05 12:00:00,33.73,33.74,33.72,33.73,35740.0,29.5371,29.5459,29.5283,29.5371,35740.0
2016-12-05 12:05:00,33.73,33.74,33.72,33.73,42844.0,29.5371,29.5459,29.5283,29.5371,42844.0
2016-12-05 12:10:00,33.73,33.74,33.73,33.73,72704.0,29.5371,29.5459,29.5371,29.5371,72704.0
2016-12-05 12:15:00,33.73,33.75,33.73,33.74,63900.0,29.5371,29.5546,29.5371,29.5459,63900.0
2016-12-05 12:20:00,33.74,33.74,33.72,33.73,50088.0,29.5459,29.5459,29.5283,29.5371,50088.0
2016-12-05 12:25:00,33.73,33.74,33.71,33.73,47108.0,29.5371,29.5459,29.5196,29.5371,47108.0
2016-12-05 12:30:00,33.72,33.74,33.72,33.74,48976.0,29.5283,29.5459,29.5283,29.5459,48976.0
2016-12-05 12:35:00,33.73,33.74,33.72,33.72,24144.0,29.5371,29.5459,29.5283,29.5283,24144.0
2016-12-05 12:40:00,33.72,33.76,33.72,33.76,35000.0,29.5283,29.5634,29.5283,29.5634,35000.0
2016-12-05 12:45:00,33.76,33.79,33.76,33.78,51804.0,29.5634,29.5896,29.5634,29.5809,51804.0
2016-12-05 12:50:00,33.78,33.79,33.77,33.77,95900.0,29.5809,29.5896,29.5721,29.5721,95900.0
2016-12-05 12:55:00,33.77,33.8,33.77,33.8,47456.0,29.5721,29.5984,29.5721,29.5984,47456.0
2016-12-05 13:00:00,33.8,33.82,33.79,33.82,75308.0,29.5984,29.6159,29.5896,29.6159,75308.0
2016-12-05 13:05:00,33.82,33.82,33.81,33.82,38040.0,29.6159,29.6159,29.6072,29.6159,38040.0
2016-12-05 13:10:00,33.82,33.82,33.81,33.81,62976.0,29.6159,29.6159,29.6072,29.6072,62976.0
2016-12-05 13:15:00,33.81,33.81,33.8,33.8,52700.0,29.6072,29.6072,29.5984,29.5984,52700.0
2016-12-05 13:20:00,33.8,33.8,33.78,33.78,42344.0,29.5984,29.5984,29.5809,29.5809,42344.0
2016-12-05 13:25:00,33.78,33.79,33.77,33.78,42944.0,29.5809,29.5896,29.5721,29.5809,42944.0
2016-12-05 13:30:00,33.78,33.79,33.77,33.78,46720.0,29.5809,29.5896,29.5721,29.5809,46720.0
2016-12-05 13:35:00,33.78,33.8,33.76,33.79,39084.0,29.5809,29.5984,29.5634,29.5896,39084.0
2016-12-05 13:40:00,33.8,33.81,33.8,33.81,97488.0,29.5984,29.6072,29.5984,29.6072,97488.0
2016-12-05 13:45:00,33.8,33.8,33.79,33.79,37664.0,29.5984,29.5984,29.5896,29.5896,37664.0
2016-12-05 13:50:00,33.79,33.79,33.78,33.79,120508.0,29.5896,29.5896,29.5809,29.5896,120508.0
2016-12-05 13:55:00,33.79,33.8,33.78,33.8,74780.0,29.5896,29.5984,29.5809,29.5984,74780.0
2016-12-05 14:00:00,33.8,33.81,33.77,33.77,81900.0,29.5984,29.6072,29.5721,29.5721,81900.0
2016-12-05 14:05:00,33.76,33.77,33.75,33.77,74988.0,29.5634,29.5721,29.5546,29.5721,74988.0
2016-12-05 14:10:00,33.77,33.77,33.74,33.74,37092.0,29.5721,29.5721,29.5459,29.5459,37092.0
2016-12-05 14:15:00,33.74,33.75,33.72,33.75,45704.0,29.5459,29.5546,29.5283,29.5546,45704.0
2016-12-05 14:20:00,33.74,33.75,33.73,33.73,43344.0,29.5459,29.5546,29.5371,29.5371,43344.0
2016-12-05 14:25:00,33.73,33.74,33.72,33.73,76648.0,29.5371,29.5459,29.5283,29.5371,76648.0
2016-12-05 14:30:00,33.73,33.84,33.73,33.79,95720.0,29.5371,29.6334,29.5371,29.5896,95720.0
2016-12-05 14:35:00,33.79,33.8,33.76,33.8,77952.0,29.5896,29.5984,29.5634,29.5984,77952.0
2016-12-05 14:40:00,33.8,33.81,33.78,33.79,33828.0,29.5984,29.6072,29.5809,29.5896,33828.0
2016-12-05 14:45:00,33.79,33.8,33.78,33.79,116320.0,29.5896,29.5984,29.5809,29.5896,116320.0
2016-12-05 14:50:00,33.79,33.81,33.79,33.81,137212.0,29.5896,29.6072,29.5896,29.6072,137212.0
2016-12-05 14:55:00,33.81,33.81,33.79,33.8,70240.0,29.6072,29.6072,29.5896,29.5984,70240.0
2016-12-05 15:00:00,33.8,33.81,33.8,33.8,95468.0,29.5984,29.6072,29.5984,29.5984,95468.0
2016-12-05 15:05:00,33.8,33.81,33.79,33.81,45188.0,29.5984,29.6072,29.5896,29.6072,45188.0
2016-12-05 15:10:00,33.81,33.83,33.81,33.83,207864.0,29.6072,29.6247,29.6072,29.6247,207864.0
2016-12-05 15:15:00,33.83,33.84,33.82,33.83,220260.0,29.6247,29.6334,29.6159,29.6247,220260.0
2016-12-05 15:20:00,33.83,33.84,33.83,33.84,152300.0,29.6247,29.6334,29.6247,29.6334,152300.0
2016-12-05 15:25:00,33.84,33.84,33.81,33.84,84176.0,29.6334,29.6334,29.6072,29.6334,84176.0
2016-12-05 15:30:00,33.84,33.84,33.82,33.83,76280.0,29.6334,29.6334,29.6159,29.6247,76280.0
2016-12-05 15:35:00,33.83,33.86,33.83,33.86,293772.0,29.6247,29.6509,29.6247,29.6509,293772.0
2016-12-05 15:40:00,33.86,33.87,33.85,33.85,275076.0,29.6509,29.6597,29.6422,29.6422,275076.0
2016-12-05 15:45:00,33.85,33.86,33.84,33.84,166104.0,29.6422,29.6509,29.6334,29.6334,166104.0
2016-12-05 15:50:00,33.84,33.89,33.84,33.89,344100.0,29.6334,29.6772,29.6334,29.6772,344100.0
2016-12-05 15:55:00,33.89,33.91,33.87,33.87,660772.0,29.6772,29.6947,29.6597,29.6597,660772.0
2016-12-06 09:30:00,33.95,33.99,33.92,33.92,188760.0,29.7297,29.7648,29.7035,29.7035,188760.0
2016-12-06 09:35:00,33.93,33.93,33.84,33.85,174112.0,29.7122,29.7122,29.6334,29.6422,174112.0
2016-12-06 09:40:00,33.87,33.88,33.81,33.82,184740.0,29.6597,29.6684,29.6072,29.6159,184740.0
2016-12-06 09:45:00,33.82,33.84,33.79,33.8,22336.0,29.6159,29.6334,29.5896,29.5984,22336.0
2016-12-06 09:50:00,33.82,33.87,33.82,33.83,42668.0,29.6159,29.6597,29.6159,29.6247,42668.0
2016-12-06 09:55:00,33.83,33.84,33.78,33.79,15100.0,29.6247,29.6334,29.5809,29.5896,15100.0
2016-12-06 10:00:00,33.82,33.83,33.79,33.81,58904.0,29.6159,29.6247,29.5896,29.6072,58904.0
2016-12-06 10:05:00,33.8,33.85,33.8,33.85,37032.0,29.5984,29.6422,29.5984,29.6422,37032.0
2016-12-06 10:10:00,33.83,33.83,33.79,33.8,47960.0,29.6247,29.6247,29.5896,29.5984,47960.0
2016-12-06 10:15:00,33.81,33.82,33.79,33.8,47064.0,29.6072,29.6159,29.5896,29.5984,47064.0
2016-12-06 10:20:00,33.8,33.83,33.8,33.82,35768.0,29.5984,29.6247,29.5984,29.6159,35768.0
2016-12-06 10:25:00,33.79,33.81,33.74,33.74,42236.0,29.5896,29.6072,29.5459,29.5459,42236.0
2016-12-06 10:30:00,33.76,33.84,33.76,33.81,64756.0,29.5634,29.6334,29.5634,29.6072,64756.0
2016-12-06 10:35:00,33.81,33.82,33.8,33.82,64100.0,29.6072,29.6159,29.5984,29.6159,64100.0
2016-12-06 10:40:00,33.82,33.86,33.81,33.84,37564.0,29.6159,29.6509,29.6072,29.6334,37564.0
2016-12-06 10:45:00,33.85,33.86,33.84,33.85,32804.0,29.6422,29.6509,29.6334,29.6422,32804.0
2016-12-06 10:50:00,33.85,33.86,33.83,33.85,30588.0,29.6422,29.6509,29.6247,29.6422,30588.0
2016-12-06 10:55:00,33.84,33.85,33.81,33.85,48552.0,29.6334,29.6422,29.6072,29.6422,48552.0
2016-12-06 11:00:00,33.84,33.86,33.82,33.83,38728.0,29.6334,29.6509,29.6159,29.6247,38728.0
2016-12-06 11:05:00,33.83,33.87,33.83,33.85,133172.0,29.6247,29.6597,29.6247,29.6422,133172.0
2016-12-06 11:10:00,33.85,33.87,33.81,33.83,67860.0,29.6422,29.6597,29.6072,29.6247,67860.0
2016-12-06 11:15:00,33.83,33.84,33.79,33.82,28400.0,29.6247,29.6334,29.5896,29.6159,28400.0
2016-12-06 11:20:00,33.82,33.85,33.81,33.83,88028.0,29.6159,29.6422,29.6072,29.6247,88028.0
2016-12-06 11:25:00,33.83,33.84,33.78,33.78,45588.0,29.6247,29.6334,29.5809,29.5809,45588.0
2016-12-06 11:30:00,33.79,33.79,33.77,33.77,49904.0,29.5896,29.5896,29.5721,29.5721,49904.0
2016-12-06 11:35:00,33.77,33.78,33.76,33.77,38948.0,29.5721,29.5809,29.5634,29.5721,38948.0
2016-12-06 11:40:00,33.78,33.81,33.77,33.81,31404.0,29.5809,29.6072,29.5721,29.6072,31404.0
2016-12-06 11:45:00,33.81,33.84,33.81,33.83,27692.0,29.6072,29.6334,29.6072,29.6247,27692.0
2016-12-06 11:50:00,33.84,33.85,33.84,33.85,22688.0,29.6334,29.6422,29.6334,29.6422,22688.0
2016-12-06 11:55:00,33.85,33.87,33.85,33.87,47320.0,29.6422,29.6597,29.6422,29.6597,47320.0
2016-12-06 12:00:00,33.87,33.9,33.86,33.88,86776.0,29.6597,29.686,29.6509,29.6684,86776.0
2016-12-06 12:05:00,33.88,33.91,33.88,33.9,44960.0,29.6684,29.6947,29.6684,29.686,44960.0
2016-12-06 12:10:00,33.89,33.92,33.89,33.92,154176.0,29.6772,29.7035,29.6772,29.7035,154176.0
2016-12-06 12:15:00,33.92,33.92,33.91,33.92,288480.0,29.7035,29.7035,29.6947,29.7035,288480.0
2016-12-06 12:20:00,33.92,33.94,33.92,33.94,204888.0,29.7035,29.721,29.7035,29.721,204888.0
2016-12-06 12:25:00,33.94,33.97,33.94,33.97,101912.0,29.721,29.7473,29.721,29.7473,101912.0
2016-12-06 12:30:00,33.97,33.98,33.97,33.97,77532.0,29.7473,29.756,29.7473,29.7473,77532.0
2016-12-06 12:35:00,33.97,33.98,33.96,33.96,92084.0,29.7473,29.756,29.7385,29.7385,92084.0
2016-12-06 12:40:00,33.97,33.98,33.96,33.98,63644.0,29.7473,29.756,29.7385,29.756,63644.0
2016-12-06 12:45:00,33.98,34.0,33.97,34.0,110716.0,29.756,29.7735,29.7473,29.7735,110716.0
2016-12-06 12:50:00,33.99,34.0,33.99,34.0,62804.0,29.7648,29.7735,29.7648,29.7735,62804.0
2016-12-06 12:55:00,34.0,34.02,33.99,34.0,42796.0,29.7735,29.791,29.7648,29.7735,42796.0
2016-12-06 13:00:00,34.0,34.05,34.0,34.05,147108.0,29.7735,29.8173,29.7735,29.8173,147108.0
2016-12-06 13:05:00,34.05,34.08,34.05,34.07,86712.0,29.8173,29.8436,29.8173,29.8348,86712.0
2016-12-06 13:10:00,34.08,34.1,34.07,34.1,70100.0,29.8436,29.8611,29.8348,29.8611,70100.0
2016-12-06 13:15:00,34.1,34.13,34.1,34.11,82196.0,29.8611,29.8874,29.8611,29.8699,82196.0
2016-12-06 13:20:00,34.11,34.12,34.09,34.1,113388.0,29.8699,29.8786,29.8523,29.8611,113388.0
2016-12-06 13:25:00,34.1,34.11,34.09,34.1,74372.0,29.8611,29.8699,29.8523,29.8611,74372.0
2016-12-06 13:30:00,34.1,34.1,34.08,34.09,63684.0,29.8611,29.8611,29.8436,29.8523,63684.0
2016-12-06 13:35:00,34.09,34.1,34.08,34.09,73300.0,29.8523,29.8611,29.8436,29.8523,73300.0
2016-12-06 13:40:00,34.09,34.13,34.09,34.12,145136.0,29.8523,29.8874,29.8523,29.8786,145136.0
2016-12-06 13:45:00,34.12,34.14,34.11,34.13,110264.0,29.8786,29.8961,29.8699,29.8874,110264.0
2016-12-06 13:50:00,34.13,34.15,34.13,34.15,249760.0,29.8874,29.9049,29.8874,29.9049,249760.0
2016-12-06 13:55:00,34.15,34.16,34.15,34.16,108724.0,29.9049,29.9136,29.9049,29.9136,108724.0
2016-12-06 14:00:00,34.15,34.18,34.15,34.17,114108.0,29.9049,29.9312,29.9049,29.9224,114108.0
2016-12-06 14:05:00,34.18,34.18,34.16,34.17,55568.0,29.9312,29.9312,29.9136,29.9224,55568.0
2016-12-06 14:10:00,34.16,34.18,34.16,34.17,25436.0,29.9136,29.9312,29.9136,29.9224,25436.0
2016-12-06 14:15:00,34.17,34.17,34.15,34.15,222316.0,29.9224,29.9224,29.9049,29.9049,222316.0
2016-12-06 14:20:00,34.15,34.17,34.14,34.17,114436.0,29.9049,29.9224,29.8961,29.9224,114436.0
2016-12-06 14:25:00,34.17,34.18,34.16,34.17,62172.0,29.9224,29.9312,29.9136,29.9224,62172.0
2016-12-06 14:30:00,34.17,34.21,34.17,34.2,340528.0,29.9224,29.9574,29.9224,29.9487,340528.0
2016-12-06 14:35:00,34.2,34.22,34.19,34.22,133416.0,29.9487,29.9662,29.9399,29.9662,133416.0
2016-12-06 14:40:00,34.22,34.24,34.21,34.24,147468.0,29.9662,29.9837,29.9574,29.9837,147468.0
2016-12-06 14:45:00,34.24,34.29,34.24,34.28,196180.0,29.9837,30.0275,29.9837,30.0187,196180.0
2016-12-06 14:50:00,34.29,34.29,34.26,34.26,94764.0,30.0275,30.0275,30.0012,30.0012,94764.0
2016-12-06 14:55:00,34.26,34.27,34.24,34.27,57552.0,30.0012,30.01,29.9837,30.01,57552.0
2016-12-06 15:00:00,34.28,34.28,34.25,34.26,63308.0,30.0187,30.0187,29.9925,30.0012,63308.0
2016-12-06 15:05:00,34.25,34.26,34.25,34.25,106944.0,29.9925,30.0012,29.9925,29.9925,106944.0
2016-12-06 15:10:00,34.25,34.26,34.23,34.23,44620.0,29.9925,30.0012,29.9749,29.9749,44620.0
2016-12-06 15:15:00,34.24,34.24,34.23,34.24,78960.0,29.9837,29.9837,29.9749,29.9837,78960.0
2016-12-06 15:20:00,34.24,34.24,34.22,34.24,141356.0,29.9837,29.9837,29.9662,29.9837,141356.0
2016-12-06 15:25:00,34.24,34.24,34.2,34.2,93200.0,29.9837,29.9837,29.9487,29.9487,93200.0
2016-12-06 15:30:00,34.22,34.22,34.2,34.22,74104.0,29.9662,29.9662,29.9487,29.9662,74104.0
2016-12-06 15:35:00,34.22,34.23,34.21,34.23,265620.0,29.9662,29.9749,29.9574,29.9749,265620.0
2016-12-06 15:40:00,34.23,34.23,34.21,34.21,102696.0,29.9749,29.9749,29.9574,29.9574,102696.0
2016-12-06 15:45:00,34.22,34.26,34.22,34.24,124640.0,29.9662,30.0012,29.9662,29.9837,124640.0
2016-12-06 15:50:00,34.24,34.27,34.22,34.26,243084.0,29.9837,30.01,29.9662,30.0012,243084.0
2016-12-06 15:55:00,34.26,34.26,34.22,34.23,548096.0,30.0012,30.0012,29.9662,29.9749,548096.0
2016-12-07 09:30:00,34.24,34.26,34.2,34.25,164460.0,29.9837,30.0012,29.9487,29.9925,164460.0
2016-12-07 09:35:00,34.24,34.24,34.18,34.21,35220.0,29.9837,29.9837,29.9312,29.9574,35220.0
2016-12-07 09:40:00,34.2,34.24,34.17,34.24,58148.0,29.9487,29.9837,29.9224,29.9837,58148.0
2016-12-07 09:45:00,34.26,34.26,34.18,34.19,60752.0,30.0012,30.0012,29.9312,29.9399,60752.0
2016-12-07 09:50:00,34.18,34.18,34.15,34.17,42208.0,29.9312,29.9312,29.9049,29.9224,42208.0
2016-12-07 09:55:00,34.17,34.18,34.13,34.13,31460.0,29.9224,29.9312,29.8874,29.8874,31460.0
2016-12-07 10:00:00,34.13,34.19,34.13,34.14,68628.0,29.8874,29.9399,29.8874,29.8961,68628.0
2016-12-07 10:05:00,34.14,34.21,34.14,34.21,92224.0,29.8961,29.9574,29.8961,29.9574,92224.0
2016-12-07 10:10:00,34.21,34.22,34.19,34.2,105264.0,29.9574,29.9662,29.9399,29.9487,105264.0
2016-12-07 10:15:00,34.2,34.23,34.2,34.2,74132.0,29.9487,29.9749,29.9487,29.9487,74132.0
2016-12-07 10:20:00,34.2,34.22,34.2,34.21,100904.0,29.9487,29.9662,29.9487,29.9574,100904.0
2016-12-07 10:25:00,34.22,34.24,34.22,34.24,41512.0,29.9662,29.9837,29.9662,29.9837,41512.0
2016-12-07 10:30:00,34.24,34.25,34.22,34.22,49476.0,29.9837,29.9925,29.9662,29.9662,49476.0
2016-12-07 10:35:00,34.23,34.23,34.16,34.17,106224.0,29.9749,29.9749,29.9136,29.9224,106224.0
2016-12-07 10:40:00,34.17,34.23,34.17,34.23,352548.0,29.9224,29.9749,29.9224,29.9749,352548.0
2016-12-07 10:45:00,34.22,34.25,34.21,34.24,73472.0,29.9662,29.9925,29.9574,29.9837,73472.0
2016-12-07 10:50:00,34.24,34.25,34.23,34.24,115628.0,29.9837,29.9925,29.9749,29.9837,115628.0
2016-12-07 10:55:00,34.24,34.27,34.24,34.26,42792.0,29.9837,30.01,29.9837,30.0012,42792.0
2016-12-07 11:00:00,34.26,34.27,34.24,34.26,173488.0,30.0012,30.01,29.9837,30.0012,173488.0
2016-12-07 11:05:00,34.27,34.27,34.23,34.23,22636.0,30.01,30.01,29.9749,29.9749,22636.0
2016-12-07 11:10:00,34.23,34.23,34.2,34.2,36264.0,29.9749,29.9749,29.9487,29.9487,36264.0
2016-12-07 11:15:00,34.2,34.23,34.19,34.23,331040.0,29.9487,29.9749,29.9399,29.9749,331040.0
2016-12-07 11:20:00,34.22,34.23,34.22,34.22,181516.0,29.9662,29.9749,29.9662,29.9662,181516.0
2016-12-07 11:25:00,34.22,34.25,34.21,34.25,255652.0,29.9662,29.9925,29.9574,29.9925,255652.0
2016-12-07 11:30:00,34.25,34.3,34.25,34.29,136432.0,29.9925,30.0362,29.9925,30.0275,136432.0
2016-12-07 11:35:00,34.29,34.3,34.28,34.29,52472.0,30.0275,30.0362,30.0187,30.0275,52472.0
2016-12-07 11:40:00,34.29,34.33,34.29,34.33,36968.0,30.0275,30.0625,30.0275,30.0625,36968.0
2016-12-07 11:45:00,34.33,34.38,34.33,34.38,59068.0,30.0625,30.1063,30.0625,30.1063,59068.0
2016-12-07 11:50:00,34.38,34.38,34.35,34.36,45504.0,30.1063,30.1063,30.08,30.0888,45504.0
2016-12-07 11:55:00,34.37,34.37,34.36,34.36,59296.0,30.0975,30.0975,30.0888,30.0888,59296.0
2016-12-07 12:00:00,34.37,34.37,34.35,34.37,59820.0,30.0975,30.0975,30.08,30.0975,59820.0
2016-12-07 12:05:00,34.37,34.4,34.37,34.4,38180.0,30.0975,30.1238,30.0975,30.1238,38180.0
2016-12-07 12:10:00,34.4,34.41,34.4,34.41,43184.0,30.1238,30.1326,30.1238,30.1326,43184.0
2016-12-07 12:15:00,34.41,34.41,34.39,34.4,56632.0,30.1326,30.1326,30.1151,30.1238,56632.0
2016-12-07 12:20:00,34.39,34.4,34.38,34.38,21616.0,30.1151,30.1238,30.1063,30.1063,21616.0
2016-12-07 12:25:00,34.38,34.39,34.38,34.39,36996.0,30.1063,30.1151,30.1063,30.1151,36996.0
2016-12-07 12:30:00,34.38,34.39,34.38,34.38,31996.0,30.1063,30.1151,30.1063,30.1063,31996.0
2016-12-07 12:35:00,34.38,34.38,34.37,34.38,149568.0,30.1063,30.1063,30.0975,30.1063,149568.0
2016-12-07 12:40:00,34.38,34.41,34.38,34.4,63984.0,30.1063,30.1326,30.1063,30.1238,63984.0
2016-12-07 12:45:00,34.4,34.42,34.4,34.41,47508.0,30.1238,30.1413,30.1238,30.1326,47508.0
2016-12-07 12:50:00,34.41,34.43,34.4,34.43,46724.0,30.1326,30.1501,30.1238,30.1501,46724.0
2016-12-07 12:55:00,34.43,34.46,34.43,34.46,46452.0,30.1501,30.1764,30.1501,30.1764,46452.0
2016-12-07 13:00:00,34.46,34.47,34.45,34.45,33616.0,30.1764,30.1851,30.1676,30.1676,33616.0
2016-12-07 13:05:00,34.45,34.48,34.44,34.47,44216.0,30.1676,30.1939,30.1588,30.1851,44216.0
2016-12-07 13:10:00,34.47,34.48,34.45,34.47,49636.0,30.1851,30.1939,30.1676,30.1851,49636.0
2016-12-07 13:15:00,34.47,34.48,34.46,34.47,66584.0,30.1851,30.1939,30.1764,30.1851,66584.0
2016-12-07 13:20:00,34.48,34.51,34.48,34.5,58448.0,30.1939,30.2201,30.1939,30.2114,58448.0
2016-12-07 13:25:00,34.5,34.5,34.45,34.45,68524.0,30.2114,30.2114,30.1676,30.1676,68524.0
2016-12-07 13:30:00,34.43,34.48,34.43,34.46,75048.0,30.1501,30.1939,30.1501,30.1764,75048.0
2016-12-07 13:35:00,34.47,34.48,34.46,34.47,74892.0,30.1851,30.1939,30.1764,30.1851,74892.0
2016-12-07 13:40:00,34.47,34.49,34.47,34.47,56632.0,30.1851,30.2026,30.1851,30.1851,56632.0
2016-12-07 13:45:00,34.47,34.47,34.45,34.46,35896.0,30.1851,30.1851,30.1676,30.1764,35896.0
2016-12-07 13:50:00,34.46,34.48,34.44,34.48,75384.0,30.1764,30.1939,30.1588,30.1939,75384.0
2016-12-07 13:55:00,34.47,34.5,34.46,34.49,45620.0,30.1851,30.2114,30.1764,30.2026,45620.0
2016-12-07 14:00:00,34.49,34.49,34.46,34.46,41652.0,30.2026,30.2026,30.1764,30.1764,41652.0
2016-12-07 14:05:00,34.46,34.48,34.46,34.47,47768.0,30.1764,30.1939,30.1764,30.1851,47768.0
2016-12-07 14:10:00,34.47,34.49,34.47,34.49,58860.0,30.1851,30.2026,30.1851,30.2026,58860.0
2016-12-07 14:15:00,34.49,34.54,34.48,34.53,1263104.0,30.2026,30.2464,30.1939,30.2376,1263104.0
2016-12-07 14:20:00,34.52,34.54,34.52,34.52,38940.0,30.2289,30.2464,30.2289,30.2289,38940.0
2016-12-07 14:25:00,34.52,34.52,34.49,34.49,40320.0,30.2289,30.2289,30.2026,30.2026,40320.0
2016-12-07 14:30:00,34.49,34.52,34.49,34.52,79104.0,30.2026,30.2289,30.2026,30.2289,79104.0
2016-12-07 14:35:00,34.52,34.52,34.51,34.52,102088.0,30.2289,30.2289,30.2201,30.2289,102088.0
2016-12-07 14:40:00,34.52,34.53,34.52,34.53,72940.0,30.2289,30.2376,30.2289,30.2376,72940.0
2016-12-07 14:45:00,34.53,34.55,34.53,34.55,71176.0,30.2376,30.2552,30.2376,30.2552,71176.0
2016-12-07 14:50:00,34.55,34.57,34.55,34.55,182764.0,30.2552,30.2727,30.2552,30.2552,182764.0
2016-12-07 14:55:00,34.55,34.59,34.55,34.57,104412.0,30.2552,30.2902,30.2552,30.2727,104412.0
2016-12-07 15:00:00,34.57,34.57,34.53,34.54,65260.0,30.2727,30.2727,30.2376,30.2464,65260.0
2016-12-07 15:05:00,34.54,34.59,34.54,34.57,65432.0,30.2464,30.2902,30.2464,30.2727,65432.0
2016-12-07 15:10:00,34.56,34.56,34.54,34.56,78672.0,30.2639,30.2639,30.2464,30.2639,78672.0
2016-12-07 15:15:00,34.56,34.6,34.56,34.6,68840.0,30.2639,30.2989,30.2639,30.2989,68840.0
2016-12-07 15:20:00,34.6,34.64,34.58,34.61,95416.0,30.2989,30.334,30.2814,30.3077,95416.0
2016-12-07 15:25:00,34.62,34.65,34.61,34.63,182792.0,30.3165,30.3427,30.3077,30.3252,182792.0
2016-12-07 15:30:00,34.63,34.67,34.62,34.66,134320.0,30.3252,30.3602,30.3165,30.3515,134320.0
2016-12-07 15:35:00,34.65,34.67,34.63,34.66,110564.0,30.3427,30.3602,30.3252,30.3515,110564.0
2016-12-07 15:40:00,34.66,34.67,34.65,34.66,101080.0,30.3515,30.3602,30.3427,30.3515,101080.0
2016-12-07 15:45:00,34.66,34.66,34.6,34.61,176448.0,30.3515,30.3515,30.2989,30.3077,176448.0
2016-12-07 15:50:00,34.6,34.62,34.6,34.6,126988.0,30.2989,30.3165,30.2989,30.2989,126988.0
2016-12-07 15:55:00,34.6,34.62,34.58,34.6,177856.0,30.2989,30.3165,30.2814,30.2989,177856.0
2016-12-08 09:30:00,34.74,34.75,34.64,34.74,269692.0,30.4215,30.4303,30.334,30.4215,269692.0
2016-12-08 09:35:00,34.74,34.74,34.65,34.68,70848.0,30.4215,30.4215,30.3427,30.369,70848.0
2016-12-08 09:40:00,34.7,34.73,34.69,34.69,42944.0,30.3865,30.4128,30.3778,30.3778,42944.0
2016-12-08 09:45:00,34.68,34.71,34.63,34.67,51428.0,30.369,30.3953,30.3252,30.3602,51428.0
2016-12-08 09:50:00,34.67,34.71,34.63,34.65,167856.0,30.3602,30.3953,30.3252,30.3427,167856.0
2016-12-08 09:55:00,34.63,34.68,34.6,34.67,214608.0,30.3252,30.369,30.2989,30.3602,214608.0
2016-12-08 10:00:00,34.67,34.67,34.6,34.62,45008.0,30.3602,30.3602,30.2989,30.3165,45008.0
2016-12-08 10:05:00,34.62,34.66,34.62,34.65,60560.0,30.3165,30.3515,30.3165,30.3427,60560.0
2016-12-08 10:10:00,34.65,34.65,34.6,34.61,17804.0,30.3427,30.3427,30.2989,30.3077,17804.0
2016-12-08 10:15:00,34.62,34.67,34.62,34.67,519788.0,30.3165,30.3602,30.3165,30.3602,519788.0
2016-12-08 10:20:00,34.67,34.7,34.66,34.7,130760.0,30.3602,30.3865,30.3515,30.3865,130760.0
2016-12-08 10:25:00,34.7,34.74,34.7,34.73,50788.0,30.3865,30.4215,30.3865,30.4128,50788.0
2016-12-08 10:30:00,34.74,34.77,34.74,34.75,51616.0,30.4215,30.4478,30.4215,30.4303,51616.0
2016-12-08 10:35:00,34.75,34.77,34.75,34.77,73016.0,30.4303,30.4478,30.4303,30.4478,73016.0
2016-12-08 10:40:00,34.77,34.84,34.77,34.84,68920.0,30.4478,30.5091,30.4478,30.5091,68920.0
2016-12-08 10:45:00,34.83,34.84,34.79,34.81,61516.0,30.5004,30.5091,30.4653,30.4828,61516.0
2016-12-08 10:50:00,34.81,34.82,34.8,34.82,21996.0,30.4828,30.4916,30.4741,30.4916,21996.0
2016-12-08 10:55:00,34.82,34.82,34.8,34.81,91668.0,30.4916,30.4916,30.4741,30.4828,91668.0
2016-12-08 11:00:00,34.82,34.88,34.81,34.88,88692.0,30.4916,30.5441,30.4828,30.5441,88692.0
2016-12-08 11:05:00,34.9,34.93,34.88,34.91,128432.0,30.5617,30.5879,30.5441,30.5704,128432.0
2016-12-08 11:10:00,34.91,34.96,34.91,34.95,109500.0,30.5704,30.6142,30.5704,30.6054,109500.0
2016-12-08 11:15:00,34.95,34.97,34.92,34.97,72980.0,30.6054,30.623,30.5792,30.623,72980.0
2016-12-08 11:20:00,34.97,35.02,34.97,35.01,74684.0,30.623,30.6667,30.623,30.658,74684.0
2016-12-08 11:25:00,35.01,35.02,34.99,35.01,103000.0,30.658,30.6667,30.6405,30.658,103000.0
2016-12-08 11:30:00,35.01,35.02,34.99,34.99,164236.0,30.658,30.6667,30.6405,30.6405,164236.0
2016-12-08 11:35:00,34.99,35.0,34.94,34.95,143928.0,30.6405,30.6492,30.5967,30.6054,143928.0
2016-12-08 11:40:00,34.96,34.97,34.95,34.97,13564.0,30.6142,30.623,30.6054,30.623,13564.0
2016-12-08 11:45:00,34.97,34.99,34.96,34.96,28440.0,30.623,30.6405,30.6142,30.6142,28440.0
2016-12-08 11:50:00,34.96,34.96,34.91,34.92,64476.0,30.6142,30.6142,30.5704,30.5792,64476.0
2016-12-08 11:55:00,34.92,34.92,34.9,34.92,30860.0,30.5792,30.5792,30.5617,30.5792,30860.0
2016-12-08 12:00:00,34.92,34.96,34.92,34.95,34464.0,30.5792,30.6142,30.5792,30.6054,34464.0
2016-12-08 12:05:00,34.95,34.98,34.95,34.97,38580.0,30.6054,30.6317,30.6054,30.623,38580.0
2016-12-08 12:10:00,34.97,34.97,34.94,34.95,607716.0,30.623,30.623,30.5967,30.6054,607716.0
2016-12-08 12:15:00,34.95,34.98,34.95,34.98,383748.0,30.6054,30.6317,30.6054,30.6317,383748.0
2016-12-08 12:20:00,34.98,35.07,34.98,35.06,60252.0,30.6317,30.7105,30.6317,30.7018,60252.0
2016-12-08 12:25:00,35.05,35.08,35.04,35.06,46580.0,30.693,30.7193,30.6843,30.7018,46580.0
2016-12-08 12:30:00,35.06,35.1,35.06,35.09,32984.0,30.7018,30.7368,30.7018,30.728,32984.0
2016-12-08 12:35:00,35.09,35.11,35.09,35.09,38624.0,30.728,30.7456,30.728,30.728,38624.0
2016-12-08 12:40:00,35.09,35.11,35.08,35.11,72348.0,30.728,30.7456,30.7193,30.7456,72348.0
2016-12-08 12:45:00,35.1,35.16,35.1,35.15,100236.0,30.7368,30.7893,30.7368,30.7806,100236.0
2016-12-08 12:50:00,35.15,35.16,35.12,35.12,69596.0,30.7806,30.7893,30.7543,30.7543,69596.0
2016-12-08 12:55:00,35.12,35.15,35.12,35.14,62492.0,30.7543,30.7806,30.7543,30.7718,62492.0
2016-12-08 13:00:00,35.15,35.15,35.12,35.12,29736.0,30.7806,30.7806,30.7543,30.7543,29736.0
2016-12-08 13:05:00,35.12,35.13,35.09,35.1,25592.0,30.7543,30.7631,30.728,30.7368,25592.0
2016-12-08 13:10:00,35.09,35.11,35.07,35.11,93744.0,30.728,30.7456,30.7105,30.7456,93744.0
2016-12-08 13:15:00,35.12,35.13,35.11,35.12,55120.0,30.7543,30.7631,30.7456,30.7543,55120.0
2016-12-08 13:20:00,35.12,35.14,35.12,35.14,95032.0,30.7543,30.7718,30.7543,30.7718,95032.0
2016-12-08 13:25:00,35.14,35.14,35.13,35.14,70348.0,30.7718,30.7718,30.7631,30.7718,70348.0
2016-12-08 13:30:00,35.14,35.14,35.12,35.13,64252.0,30.7718,30.7718,30.7543,30.7631,64252.0
2016-12-08 13:35:00,35.14,35.19,35.13,35.18,100576.0,30.7718,30.8156,30.7631,30.8068,100576.0
2016-12-08 13:40:00,35.18,35.19,35.16,35.17,68816.0,30.8068,30.8156,30.7893,30.7981,68816.0
2016-12-08 13:45:00,35.17,35.18,35.15,35.18,51932.0,30.7981,30.8068,30.7806,30.8068,51932.0
2016-12-08 13:50:00,35.18,35.19,35.17,35.17,36584.0,30.8068,30.8156,30.7981,30.7981,36584.0
2016-12-08 13:55:00,35.17,35.21,35.16,35.21,30400.0,30.7981,30.8331,30.7893,30.8331,30400.0
2016-12-08 14:00:00,35.21,35.21,35.17,35.18,57228.0,30.8331,30.8331,30.7981,30.8068,57228.0
2016-12-08 14:05:00,35.18,35.18,35.11,35.12,76488.0,30.8068,30.8068,30.7456,30.7543,76488.0
2016-12-08 14:10:00,35.12,35.15,35.12,35.14,56668.0,30.7543,30.7806,30.7543,30.7718,56668.0
2016-12-08 14:15:00,35.13,35.14,35.08,35.08,63160.0,30.7631,30.7718,30.7193,30.7193,63160.0
2016-12-08 14:20:00,35.07,35.09,35.0,35.01,109836.0,30.7105,30.728,30.6492,30.658,109836.0
2016-12-08 14:25:00,35.01,35.07,35.0,35.07,52076.0,30.658,30.7105,30.6492,30.7105,52076.0
2016-12-08 14:30:00,35.07,35.09,35.06,35.07,72260.0,30.7105,30.728,30.7018,30.7105,72260.0
2016-12-08 14:35:00,35.07,35.07,35.01,35.02,65660.0,30.7105,30.7105,30.658,30.6667,65660.0
2016-12-08 14:40:00,35.01,35.02,34.99,35.02,38192.0,30.658,30.6667,30.6405,30.6667,38192.0
2016-12-08 14:45:00,35.02,35.02,34.97,34.99,279656.0,30.6667,30.6667,30.623,30.6405,279656.0
2016-12-08 14:50:00,34.99,35.02,34.99,35.01,74892.0,30.6405,30.6667,30.6405,30.658,74892.0
2016-12-08 14:55:00,35.01,35.05,35.0,35.05,146980.0,30.658,30.693,30.6492,30.693,146980.0
2016-12-08 15:00:00,35.05,35.09,35.04,35.09,137052.0,30.693,30.728,30.6843,30.728,137052.0
2016-12-08 15:05:00,35.09,35.09,35.04,35.07,175908.0,30.728,30.728,30.6843,30.7105,175908.0
2016-12-08 15:10:00,35.07,35.1,35.07,35.09,95272.0,30.7105,30.7368,30.7105,30.728,95272.0
2016-12-08 15:15:00,35.09,35.09,35.07,35.08,37748.0,30.728,30.728,30.7105,30.7193,37748.0
2016-12-08 15:20:00,35.07,35.08,35.05,35.07,71692.0,30.7105,30.7193,30.693,30.7105,71692.0
2016-12-08 15:25:00,35.07,35.1,35.06,35.08,97560.0,30.7105,30.7368,30.7018,30.7193,97560.0
2016-12-08 15:30:00,35.08,35.12,35.08,35.1,90304.0,30.7193,30.7543,30.7193,30.7368,90304.0
2016-12-08 15:35:00,35.1,35.11,35.09,35.11,39660.0,30.7368,30.7456,30.728,30.7456,39660.0
2016-12-08 15:40:00,35.11,35.15,35.1,35.15,99780.0,30.7456,30.7806,30.7368,30.7806,99780.0
2016-12-08 15:45:00,35.15,35.15,35.1,35.1,118552.0,30.7806,30.7806,30.7368,30.7368,118552.0
2016-12-08 15:50:00,35.1,35.18,35.1,35.18,107592.0,30.7368,30.8068,30.7368,30.8068,107592.0
2016-12-08 15:55:00,35.17,35.19,35.16,35.18,192604.0,30.7981,30.8156,30.7893,30.8068,192604.0
2016-12-09 09:30:00,35.33,35.34,35.27,35.32,265084.0,30.9382,30.947,30.8857,30.9294,265084.0
2016-12-09 09:35:00,35.31,35.33,35.26,35.27,111916.0,30.9207,30.9382,30.8769,30.8857,111916.0
2016-12-09 09:40:00,35.27,35.3,35.22,35.24,151200.0,30.8857,30.9119,30.8419,30.8594,151200.0
2016-12-09 09:45:00,35.25,35.29,35.23,35.27,151988.0,30.8681,30.9032,30.8506,30.8857,151988.0
2016-12-09 09:50:00,35.28,35.32,35.28,35.31,66028.0,30.8944,30.9294,30.8944,30.9207,66028.0
2016-12-09 09:55:00,35.31,35.31,35.27,35.28,576236.0,30.9207,30.9207,30.8857,30.8944,576236.0
2016-12-09 10:00:00,35.28,35.29,35.25,35.26,236316.0,30.8944,30.9032,30.8681,30.8769,236316.0
2016-12-09 10:05:00,35.26,35.26,35.22,35.25,105016.0,30.8769,30.8769,30.8419,30.8681,105016.0
2016-12-09 10:10:00,35.26,35.27,35.23,35.25,66204.0,30.8769,30.8857,30.8506,30.8681,66204.0
2016-12-09 10:15:00,35.25,35.26,35.21,35.24,211096.0,30.8681,30.8769,30.8331,30.8594,211096.0
2016-12-09 10:20:00,35.23,35.24,35.21,35.23,35292.0,30.8506,30.8594,30.8331,30.8506,35292.0
2016-12-09 10:25:00,35.24,35.28,35.23,35.24,55036.0,30.8594,30.8944,30.8506,30.8594,55036.0
2016-12-09 10:30:00,35.23,35.31,35.23,35.31,43248.0,30.8506,30.9207,30.8506,30.9207,43248.0
2016-12-09 10:35:00,35.32,35.33,35.27,35.29,153720.0,30.9294,30.9382,30.8857,30.9032,153720.0
2016-12-09 10:40:00,35.29,35.31,35.28,35.29,50176.0,30.9032,30.9207,30.8944,30.9032,50176.0
2016-12-09 10:45:00,35.3,35.33,35.29,35.31,58148.0,30.9119,30.9382,30.9032,30.9207,58148.0
2016-12-09 10:50:00,35.32,35.34,35.31,35.31,73056.0,30.9294,30.947,30.9207,30.9207,73056.0
2016-12-09 10:55:00,35.3,35.3,35.26,35.27,34292.0,30.9119,30.9119,30.8769,30.8857,34292.0
2016-12-09 11:00:00,35.27,35.28,35.25,35.25,28444.0,30.8857,30.8944,30.8681,30.8681,28444.0
2016-12-09 11:05:00,35.26,35.26,35.24,35.24,254408.0,30.8769,30.8769,30.8594,30.8594,254408.0
2016-12-09 11:10:00,35.24,35.26,35.23,35.23,48312.0,30.8594,30.8769,30.8506,30.8506,48312.0
2016-12-09 11:15:00,35.24,35.24,35.24,35.24,19468.0,30.8594,30.8594,30.8594,30.8594,19468.0
2016-12-09 11:20:00,35.24,35.28,35.22,35.23,70088.0,30.8594,30.8944,30.8419,30.8506,70088.0
2016-12-09 11:25:00,35.23,35.23,35.15,35.16,85988.0,30.8506,30.8506,30.7806,30.7893,85988.0
2016-12-09 11:30:00,35.17,35.17,35.13,35.15,289796.0,30.7981,30.7981,30.7631,30.7806,289796.0
2016-12-09 11:35:00,35.16,35.19,35.16,35.18,53464.0,30.7893,30.8156,30.7893,30.8068,53464.0
2016-12-09 11:40:00,35.18,35.18,35.15,35.15,29004.0,30.8068,30.8068,30.7806,30.7806,29004.0
2016-12-09 11:45:00,35.15,35.16,35.13,35.15,70912.0,30.7806,30.7893,30.7631,30.7806,70912.0
2016-12-09 11:50:00,35.16,35.19,35.16,35.19,16016.0,30.7893,30.8156,30.7893,30.8156,16016.0
2016-12-09 11:55:00,35.19,35.23,35.19,35.21,63384.0,30.8156,30.8506,30.8156,30.8331,63384.0
2016-12-09 12:00:00,35.22,35.22,35.2,35.21,51164.0,30.8419,30.8419,30.8244,30.8331,51164.0
2016-12-09 12:05:00,35.21,35.21,35.16,35.16,37988.0,30.8331,30.8331,30.7893,30.7893,37988.0
2016-12-09 12:10:00,35.17,35.17,35.15,35.17,95860.0,30.7981,30.7981,30.7806,30.7981,95860.0
2016-12-09 12:15:00,35.16,35.17,35.13,35.14,21424.0,30.7893,30.7981,30.7631,30.7718,21424.0
2016-12-09 12:20:00,35.14,35.18,35.14,35.18,28940.0,30.7718,30.8068,30.7718,30.8068,28940.0
2016-12-09 12:25:00,35.19,35.19,35.16,35.17,40748.0,30.8156,30.8156,30.7893,30.7981,40748.0
2016-12-09 12:30:00,35.17,35.19,35.17,35.19,255456.0,30.7981,30.8156,30.7981,30.8156,255456.0
2016-12-09 12:35:00,35.19,35.2,35.17,35.18,349656.0,30.8156,30.8244,30.7981,30.8068,349656.0
2016-12-09 12:40:00,35.17,35.18,35.14,35.15,96540.0,30.7981,30.8068,30.7718,30.7806,96540.0
2016-12-09 12:45:00,35.15,35.16,35.14,35.16,50456.0,30.7806,30.7893,30.7718,30.7893,50456.0
2016-12-09 12:50:00,35.16,35.18,35.16,35.17,47624.0,30.7893,30.8068,30.7893,30.7981,47624.0
2016-12-09 12:55:00,35.17,35.17,35.15,35.16,34148.0,30.7981,30.7981,30.7806,30.7893,34148.0
2016-12-09 13:00:00,35.16,35.17,35.15,35.15,23132.0,30.7893,30.7981,30.7806,30.7806,23132.0
2016-12-09 13:05:00,35.16,35.16,35.14,35.14,39696.0,30.7893,30.7893,30.7718,30.7718,39696.0
2016-12-09 13:10:00,35.15,35.15,35.13,35.14,18528.0,30.7806,30.7806,30.7631,30.7718,18528.0
2016-12-09 13:15:00,35.13,35.13,35.12,35.13,52188.0,30.7631,30.7631,30.7543,30.7631,52188.0
2016-12-09 13:20:00,35.13,35.13,35.1,35.1,26092.0,30.7631,30.7631,30.7368,30.7368,26092.0
2016-12-09 13:25:00,35.1,35.11,35.1,35.1,56840.0,30.7368,30.7456,30.7368,30.7368,56840.0
2016-12-09 13:30:00,35.1,35.12,35.1,35.12,19448.0,30.7368,30.7543,30.7368,30.7543,19448.0
2016-12-09 13:35:00,35.12,35.13,35.11,35.13,28040.0,30.7543,30.7631,30.7456,30.7631,28040.0
2016-12-09 13:40:00,35.13,35.15,35.13,35.15,17948.0,30.7631,30.7806,30.7631,30.7806,17948.0
2016-12-09 13:45:00,35.15,35.18,35.15,35.17,52840.0,30.7806,30.8068,30.7806,30.7981,52840.0
2016-12-09 13:50:00,35.17,35.2,35.17,35.19,35472.0,30.7981,30.8244,30.7981,30.8156,35472.0
2016-12-09 13:55:00,35.2,35.21,35.19,35.2,56616.0,30.8244,30.8331,30.8156,30.8244,56616.0
2016-12-09 14:00:00,35.2,35.23,35.2,35.22,122252.0,30.8244,30.8506,30.8244,30.8419,122252.0
2016-12-09 14:05:00,35.22,35.24,35.22,35.22,207004.0,30.8419,30.8594,30.8419,30.8419,207004.0
2016-12-09 14:10:00,35.22,35.23,35.21,35.21,124640.0,30.8419,30.8506,30.8331,30.8331,124640.0
2016-12-09 14:15:00,35.22,35.22,35.19,35.19,54760.0,30.8419,30.8419,30.8156,30.8156,54760.0
2016-12-09 14:20:00,35.19,35.19,35.17,35.18,52336.0,30.8156,30.8156,30.7981,30.8068,52336.0
2016-12-09 14:25:00,35.18,35.18,35.15,35.15,68280.0,30.8068,30.8068,30.7806,30.7806,68280.0
2016-12-09 14:30:00,35.15,35.18,35.15,35.18,125844.0,30.7806,30.8068,30.7806,30.8068,125844.0
2016-12-09 14:35:00,35.18,35.18,35.16,35.17,56916.0,30.8068,30.8068,30.7893,30.7981,56916.0
2016-12-09 14:40:00,35.17,35.17,35.15,35.15,167180.0,30.7981,30.7981,30.7806,30.7806,167180.0
2016-12-09 14:45:00,35.15,35.15,35.13,35.14,70628.0,30.7806,30.7806,30.7631,30.7718,70628.0
2016-12-09 14:50:00,35.13,35.17,35.13,35.17,68476.0,30.7631,30.7981,30.7631,30.7981,68476.0
2016-12-09 14:55:00,35.16,35.18,35.16,35.17,52768.0,30.7893,30.8068,30.7893,30.7981,52768.0
2016-12-09 15:00:00,35.17,35.19,35.16,35.18,70084.0,30.7981,30.8156,30.7893,30.8068,70084.0
2016-12-09 15:05:00,35.18,35.2,35.18,35.18,102544.0,30.8068,30.8244,30.8068,30.8068,102544.0
2016-12-09 15:10:00,35.18,35.19,35.17,35.17,107340.0,30.8068,30.8156,30.7981,30.7981,107340.0
2016-12-09 15:15:00,35.17,35.2,35.17,35.2,138516.0,30.7981,30.8244,30.7981,30.8244,138516.0
2016-12-09 15:20:00,35.2,35.21,35.19,35.21,85972.0,30.8244,30.8331,30.8156,30.8331,85972.0
2016-12-09 15:25:00,35.21,35.22,35.2,35.22,48140.0,30.8331,30.8419,30.8244,30.8419,48140.0
2016-12-09 15:30:00,35.21,35.22,35.21,35.21,76176.0,30.8331,30.8419,30.8331,30.8331,76176.0
2016-12-09 15:35:00,35.21,35.23,35.21,35.22,87556.0,30.8331,30.8506,30.8331,30.8419,87556.0
2016-12-09 15:40:00,35.23,35.24,35.22,35.23,66204.0,30.8506,30.8594,30.8419,30.8506,66204.0
2016-12-09 15:45:00,35.23,35.24,35.2,35.2,58580.0,30.8506,30.8594,30.8244,30.8244,58580.0
2016-12-09 15:50:00,35.21,35.24,35.2,35.23,99736.0,30.8331,30.8594,30.8244,30.8506,99736.0
2016-12-09 15:55:00,35.23,35.26,35.23,35.26,373736.0,30.8506,30.8769,30.8506,30.8769,373736.0
2016-12-12 09:30:00,35.2,35.24,35.15,35.19,218624.0,30.8244,30.8594,30.7806,30.8156,218624.0
2016-12-12 09:35:00,35.19,35.22,35.12,35.21,60524.0,30.8156,30.8419,30.7543,30.8331,60524.0
2016-12-12 09:40:00,35.21,35.29,35.18,35.29,110144.0,30.8331,30.9032,30.8068,30.9032,110144.0
2016-12-12 09:45:00,35.3,35.32,35.25,35.3,37496.0,30.9119,30.9294,30.8681,30.9119,37496.0
2016-12-12 09:50:00,35.29,35.31,35.25,35.27,36456.0,30.9032,30.9207,30.8681,30.8857,36456.0
2016-12-12 09:55:00,35.26,35.28,35.25,35.27,21292.0,30.8769,30.8944,30.8681,30.8857,21292.0
2016-12-12 10:00:00,35.28,35.31,35.28,35.3,41776.0,30.8944,30.9207,30.8944,30.9119,41776.0
2016-12-12 10:05:00,35.27,35.27,35.21,35.21,130836.0,30.8857,30.8857,30.8331,30.8331,130836.0
2016-12-12 10:10:00,35.2,35.21,35.16,35.16,47528.0,30.8244,30.8331,30.7893,30.7893,47528.0
2016-12-12 10:15:00,35.16,35.17,35.11,35.12,93788.0,30.7893,30.7981,30.7456,30.7543,93788.0
2016-12-12 10:20:00,35.13,35.15,35.12,35.13,92348.0,30.7631,30.7806,30.7543,30.7631,92348.0
2016-12-12 10:25:00,35.12,35.12,35.07,35.08,35656.0,30.7543,30.7543,30.7105,30.7193,35656.0
2016-12-12 10:30:00,35.08,35.09,35.07,35.07,20244.0,30.7193,30.728,30.7105,30.7105,20244.0
2016-12-12 10:35:00,35.08,35.16,35.08,35.16,45280.0,30.7193,30.7893,30.7193,30.7893,45280.0
2016-12-12 10:40:00,35.16,35.16,35.08,35.08,32260.0,30.7893,30.7893,30.7193,30.7193,32260.0
2016-12-12 10:45:00,35.08,35.08,35.04,35.04,149028.0,30.7193,30.7193,30.6843,30.6843,149028.0
2016-12-12 10:50:00,35.04,35.04,35.02,35.02,73524.0,30.6843,30.6843,30.6667,30.6667,73524.0
2016-12-12 10:55:00,35.02,35.09,35.02,35.09,82512.0,30.6667,30.728,30.6667,30.728,82512.0
2016-12-12 11:00:00,35.08,35.11,35.07,35.1,43468.0,30.7193,30.7456,30.7105,30.7368,43468.0
2016-12-12 11:05:00,35.09,35.12,35.07,35.1,77524.0,30.728,30.7543,30.7105,30.7368,77524.0
2016-12-12 11:10:00,35.11,35.14,35.11,35.12,28716.0,30.7456,30.7718,30.7456,30.7543,28716.0
2016-12-12 11:15:00,35.13,35.18,35.13,35.15,160416.0,30.7631,30.8068,30.7631,30.7806,160416.0
2016-12-12 11:20:00,35.13,35.14,35.1,35.11,73764.0,30.7631,30.7718,30.7368,30.7456,73764.0
2016-12-12 11:25:00,35.11,35.13,35.09,35.1,56580.0,30.7456,30.7631,30.728,30.7368,56580.0
2016-12-12 11:30:00,35.1,35.1,35.06,35.06,25792.0,30.7368,30.7368,30.7018,30.7018,25792.0
2016-12-12 11:35:00,35.06,35.07,35.03,35.03,26836.0,30.7018,30.7105,30.6755,30.6755,26836.0
2016-12-12 11:40:00,35.02,35.02,34.99,35.0,64880.0,30.6667,30.6667,30.6405,30.6492,64880.0
2016-12-12 11:45:00,35.0,35.01,34.99,35.0,162512.0,30.6492,30.658,30.6405,30.6492,162512.0
2016-12-12 11:50:00,34.99,34.99,34.94,34.94,23316.0,30.6405,30.6405,30.5967,30.5967,23316.0
2016-12-12 11:55:00,34.93,34.94,34.91,34.94,33040.0,30.5879,30.5967,30.5704,30.5967,33040.0
2016-12-12 12:00:00,34.94,34.94,34.85,34.85,33136.0,30.5967,30.5967,30.5179,30.5179,33136.0
2016-12-12 12:05:00,34.86,34.86,34.83,34.85,44548.0,30.5266,30.5266,30.5004,30.5179,44548.0
2016-12-12 12:10:00,34.85,34.89,34.83,34.89,37456.0,30.5179,30.5529,30.5004,30.5529,37456.0
2016-12-12 12:15:00,34.88,34.92,34.88,34.91,28092.0,30.5441,30.5792,30.5441,30.5704,28092.0
2016-12-12 12:20:00,34.91,34.91,34.9,34.9,133320.0,30.5704,30.5704,30.5617,30.5617,133320.0
2016-12-12 12:25:00,34.91,34.91,34.87,34.87,220932.0,30.5704,30.5704,30.5354,30.5354,220932.0
2016-12-12 12:30:00,34.87,34.89,34.87,34.89,37012.0,30.5354,30.5529,30.5354,30.5529,37012.0
2016-12-12 12:35:00,34.9,34.96,34.9,34.95,82172.0,30.5617,30.6142,30.5617,30.6054,82172.0
2016-12-12 12:40:00,34.95,34.95,34.92,34.93,23108.0,30.6054,30.6054,30.5792,30.5879,23108.0
2016-12-12 12:45:00,34.92,34.93,34.91,34.91,57032.0,30.5792,30.5879,30.5704,30.5704,57032.0
2016-12-12 12:50:00,34.9,34.91,34.86,34.87,122076.0,30.5617,30.5704,30.5266,30.5354,122076.0
2016-12-12 12:55:00,34.87,34.87,34.85,34.85,34256.0,30.5354,30.5354,30.5179,30.5179,34256.0
2016-12-12 13:00:00,34.86,34.87,34.85,34.86,37072.0,30.5266,30.5354,30.5179,30.5266,37072.0
2016-12-12 13:05:00,34.88,34.88,34.86,34.86,35704.0,30.5441,30.5441,30.5266,30.5266,35704.0
2016-12-12 13:10:00,34.88,34.88,34.87,34.87,6960.0,30.5441,30.5441,30.5354,30.5354,6960.0
2016-12-12 13:15:00,34.87,34.94,34.87,34.94,26496.0,30.5354,30.5967,30.5354,30.5967,26496.0
2016-12-12 13:20:00,34.94,34.94,34.9,34.9,15316.0,30.5967,30.5967,30.5617,30.5617,15316.0
2016-12-12 13:25:00,34.9,34.93,34.9,34.91,22364.0,30.5617,30.5879,30.5617,30.5704,22364.0
2016-12-12 13:30:00,34.9,34.91,34.86,34.87,39556.0,30.5617,30.5704,30.5266,30.5354,39556.0
2016-12-12 13:35:00,34.87,34.89,34.85,34.87,49192.0,30.5354,30.5529,30.5179,30.5354,49192.0
2016-12-12 13:40:00,34.87,34.89,34.87,34.89,158256.0,30.5354,30.5529,30.5354,30.5529,158256.0
2016-12-12 13:45:00,34.89,34.91,34.87,34.87,32252.0,30.5529,30.5704,30.5354,30.5354,32252.0
2016-12-12 13:50:00,34.87,34.88,34.87,34.87,26136.0,30.5354,30.5441,30.5354,30.5354,26136.0
2016-12-12 13:55:00,34.86,34.87,34.86,34.86,35544.0,30.5266,30.5354,30.5266,30.5266,35544.0
2016-12-12 14:00:00,34.86,34.87,34.85,34.85,16908.0,30.5266,30.5354,30.5179,30.5179,16908.0
2016-12-12 14:05:00,34.85,34.86,34.84,34.86,111308.0,30.5179,30.5266,30.5091,30.5266,111308.0
2016-12-12 14:10:00,34.85,34.91,34.85,34.9,48368.0,30.5179,30.5704,30.5179,30.5617,48368.0
2016-12-12 14:15:00,34.9,34.93,34.89,34.93,34140.0,30.5617,30.5879,30.5529,30.5879,34140.0
2016-12-12 14:20:00,34.92,34.92,34.89,34.9,36924.0,30.5792,30.5792,30.5529,30.5617,36924.0
2016-12-12 14:25:00,34.9,34.9,34.88,34.88,24224.0,30.5617,30.5617,30.5441,30.5441,24224.0
2016-12-12 14:30:00,34.88,34.88,34.86,34.88,27292.0,30.5441,30.5441,30.5266,30.5441,27292.0
2016-12-12 14:35:00,34.87,34.87,34.85,34.85,38416.0,30.5354,30.5354,30.5179,30.5179,38416.0
2016-12-12 14:40:00,34.85,34.85,34.84,34.85,95432.0,30.5179,30.5179,30.5091,30.5179,95432.0
2016-12-12 14:45:00,34.85,34.87,34.85,34.85,24248.0,30.5179,30.5354,30.5179,30.5179,24248.0
2016-12-12 14:50:00,34.85,34.86,34.84,34.84,92964.0,30.5179,30.5266,30.5091,30.5091,92964.0
2016-12-12 14:55:00,34.84,34.86,34.84,34.85,81944.0,30.5091,30.5266,30.5091,30.5179,81944.0
2016-12-12 15:00:00,34.85,34.86,34.84,34.86,176576.0,30.5179,30.5266,30.5091,30.5266,176576.0
2016-12-12 15:05:00,34.86,34.86,34.84,34.86,117016.0,30.5266,30.5266,30.5091,30.5266,117016.0
2016-12-12 15:10:00,34.87,34.88,34.86,34.87,29544.0,30.5354,30.5441,30.5266,30.5354,29544.0
2016-12-12 15:15:00,34.86,34.88,34.86,34.87,62460.0,30.5266,30.5441,30.5266,30.5354,62460.0
2016-12-12 15:20:00,34.87,34.9,34.87,34.89,101440.0,30.5354,30.5617,30.5354,30.5529,101440.0
2016-12-12 15:25:00,34.89,34.9,34.87,34.87,51472.0,30.5529,30.5617,30.5354,30.5354,51472.0
2016-12-12 15:30:00,34.87,34.87,34.85,34.85,74976.0,30.5354,30.5354,30.5179,30.5179,74976.0
2016-12-12 15:35:00,34.85,34.85,34.84,34.85,38992.0,30.5179,30.5179,30.5091,30.5179,38992.0
2016-12-12 15:40:00,34.85,34.88,34.85,34.88,77884.0,30.5179,30.5441,30.5179,30.5441,77884.0
2016-12-12 15:45:00,34.88,34.9,34.88,34.88,65736.0,30.5441,30.5617,30.5441,30.5441,65736.0
2016-12-12 15:50:00,34.89,34.91,34.89,34.9,141800.0,30.5529,30.5704,30.5529,30.5617,141800.0
2016-12-12 15:55:00,34.9,34.92,34.86,34.91,138104.0,30.5617,30.5792,30.5266,30.5704,138104.0
2016-12-13 09:30:00,35.12,35.2,35.05,35.19,264480.0,30.7543,30.8244,30.693,30.8156,264480.0
2016-12-13 09:35:00,35.17,35.23,35.14,35.22,96848.0,30.7981,30.8506,30.7718,30.8419,96848.0
2016-12-13 09:40:00,35.22,35.23,35.18,35.2,118600.0,30.8419,30.8506,30.8068,30.8244,118600.0
2016-12-13 09:45:00,35.21,35.22,35.13,35.15,182700.0,30.8331,30.8419,30.7631,30.7806,182700.0
2016-12-13 09:50:00,35.15,35.18,35.09,35.1,245720.0,30.7806,30.8068,30.728,30.7368,245720.0
2016-12-13 09:55:00,35.1,35.11,35.04,35.06,221728.0,30.7368,30.7456,30.6843,30.7018,221728.0
2016-12-13 10:00:00,35.06,35.08,35.01,35.02,314808.0,30.7018,30.7193,30.658,30.6667,314808.0
2016-12-13 10:05:00,35.02,35.06,35.01,35.02,189764.0,30.6667,30.7018,30.658,30.6667,189764.0
2016-12-13 10:10:00,35.05,35.05,35.01,35.01,38376.0,30.693,30.693,30.658,30.658,38376.0
2016-12-13 10:15:00,35.01,35.04,34.95,34.96,66356.0,30.658,30.6843,30.6054,30.6142,66356.0
2016-12-13 10:20:00,34.95,34.99,34.93,34.94,62104.0,30.6054,30.6405,30.5879,30.5967,62104.0
2016-12-13 10:25:00,34.93,34.99,34.92,34.92,39444.0,30.5879,30.6405,30.5792,30.5792,39444.0
2016-12-13 10:30:00,34.91,34.91,34.79,34.81,46700.0,30.5704,30.5704,30.4653,30.4828,46700.0
2016-12-13 10:35:00,34.82,34.82,34.77,34.82,39364.0,30.4916,30.4916,30.4478,30.4916,39364.0
2016-12-13 10:40:00,34.82,34.83,34.77,34.77,19144.0,30.4916,30.5004,30.4478,30.4478,19144.0
2016-12-13 10:45:00,34.77,34.79,34.76,34.77,47852.0,30.4478,30.4653,30.4391,30.4478,47852.0
2016-12-13 10:50:00,34.78,34.85,34.76,34.85,77372.0,30.4566,30.5179,30.4391,30.5179,77372.0
2016-12-13 10:55:00,34.84,34.89,34.84,34.89,48500.0,30.5091,30.5529,30.5091,30.5529,48500.0
2016-12-13 11:00:00,34.9,34.91,34.88,34.9,31200.0,30.5617,30.5704,30.5441,30.5617,31200.0
2016-12-13 11:05:00,34.89,34.91,34.89,34.9,38276.0,30.5529,30.5704,30.5529,30.5617,38276.0
2016-12-13 11:10:00,34.91,34.91,34.88,34.89,57228.0,30.5704,30.5704,30.5441,30.5529,57228.0
2016-12-13 11:15:00,34.88,34.9,34.88,34.88,34540.0,30.5441,30.5617,30.5441,30.5441,34540.0
2016-12-13 11:20:00,34.89,34.95,34.88,34.95,57848.0,30.5529,30.6054,30.5441,30.6054,57848.0
2016-12-13 11:25:00,34.95,34.95,34.9,34.9,35724.0,30.6054,30.6054,30.5617,30.5617,35724.0
2016-12-13 11:30:00,34.9,34.9,34.84,34.84,64996.0,30.5617,30.5617,30.5091,30.5091,64996.0
2016-12-13 11:35:00,34.83,34.84,34.8,34.8,129040.0,30.5004,30.5091,30.4741,30.4741,129040.0
2016-12-13 11:40:00,34.82,34.83,34.79,34.8,47884.0,30.4916,30.5004,30.4653,30.4741,47884.0
2016-12-13 11:45:00,34.78,34.87,34.78,34.87,72544.0,30.4566,30.5354,30.4566,30.5354,72544.0
2016-12-13 11:50:00,34.87,34.9,34.85,34.85,37164.0,30.5354,30.5617,30.5179,30.5179,37164.0
2016-12-13 11:55:00,34.87,34.87,34.82,34.85,64492.0,30.5354,30.5354,30.4916,30.5179,64492.0
2016-12-13 12:00:00,34.85,34.92,34.85,34.91,72396.0,30.5179,30.5792,30.5179,30.5704,72396.0
2016-12-13 12:05:00,34.91,34.94,34.88,34.94,35020.0,30.5704,30.5967,30.5441,30.5967,35020.0
2016-12-13 12:10:00,34.93,34.93,34.91,34.92,37748.0,30.5879,30.5879,30.5704,30.5792,37748.0
2016-12-13 12:15:00,34.94,34.98,34.93,34.95,52400.0,30.5967,30.6317,30.5879,30.6054,52400.0
2016-12-13 12:20:00,34.95,34.97,34.95,34.97,28732.0,30.6054,30.623,30.6054,30.623,28732.0
2016-12-13 12:25:00,34.98,34.98,34.93,34.94,45936.0,30.6317,30.6317,30.5879,30.5967,45936.0
2016-12-13 12:30:00,34.95,34.97,34.94,34.97,41052.0,30.6054,30.623,30.5967,30.623,41052.0
2016-12-13 12:35:00,34.97,34.97,34.93,34.95,84224.0,30.623,30.623,30.5879,30.6054,84224.0
2016-12-13 12:40:00,34.95,34.98,34.95,34.98,44932.0,30.6054,30.6317,30.6054,30.6317,44932.0
2016-12-13 12:45:00,34.98,35.02,34.97,35.01,111672.0,30.6317,30.6667,30.623,30.658,111672.0
2016-12-13 12:50:00,35.01,35.04,35.0,35.03,134228.0,30.658,30.6843,30.6492,30.6755,134228.0
2016-12-13 12:55:00,35.03,35.04,35.02,35.02,41260.0,30.6755,30.6843,30.6667,30.6667,41260.0
2016-12-13 13:00:00,35.02,35.08,35.02,35.06,218208.0,30.6667,30.7193,30.6667,30.7018,218208.0
2016-12-13 13:05:00,35.07,35.07,35.05,35.05,42472.0,30.7105,30.7105,30.693,30.693,42472.0
2016-12-13 13:10:00,35.04,35.05,35.04,35.05,86840.0,30.6843,30.693,30.6843,30.693,86840.0
2016-12-13 13:15:00,35.04,35.07,35.04,35.06,75660.0,30.6843,30.7105,30.6843,30.7018,75660.0
2016-12-13 13:20:00,35.07,35.07,35.02,35.04,66020.0,30.7105,30.7105,30.6667,30.6843,66020.0
2016-12-13 13:25:00,35.04,35.04,34.99,35.01,175900.0,30.6843,30.6843,30.6405,30.658,175900.0
2016-12-13 13:30:00,35.0,35.01,34.98,34.98,106336.0,30.6492,30.658,30.6317,30.6317,106336.0
2016-12-13 13:35:00,34.99,35.0,34.98,34.98,42620.0,30.6405,30.6492,30.6317,30.6317,42620.0
2016-12-13 13:40:00,34.98,35.02,34.97,34.99,86444.0,30.6317,30.6667,30.623,30.6405,86444.0
2016-12-13 13:45:00,34.98,35.01,34.97,35.0,82076.0,30.6317,30.658,30.623,30.6492,82076.0
2016-12-13 13:50:00,34.99,35.01,34.99,35.0,55904.0,30.6405,30.658,30.6405,30.6492,55904.0
2016-12-13 13:55:00,35.01,35.01,34.99,34.99,47644.0,30.658,30.658,30.6405,30.6405,47644.0
2016-12-13 14:00:00,35.0,35.0,34.96,34.96,177744.0,30.6492,30.6492,30.6142,30.6142,177744.0
2016-12-13 14:05:00,34.97,34.98,34.95,34.96,100712.0,30.623,30.6317,30.6054,30.6142,100712.0
2016-12-13 14:10:00,34.96,34.96,34.9,34.92,117056.0,30.6142,30.6142,30.5617,30.5792,117056.0
2016-12-13 14:15:00,34.92,34.94,34.89,34.91,78636.0,30.5792,30.5967,30.5529,30.5704,78636.0
2016-12-13 14:20:00,34.91,34.92,34.89,34.91,109740.0,30.5704,30.5792,30.5529,30.5704,109740.0
2016-12-13 14:25:00,34.9,34.9,34.86,34.88,56728.0,30.5617,30.5617,30.5266,30.5441,56728.0
2016-12-13 14:30:00,34.87,34.88,34.85,34.87,195768.0,30.5354,30.5441,30.5179,30.5354,195768.0
2016-12-13 14:35:00,34.86,34.89,34.85,34.89,180824.0,30.5266,30.5529,30.5179,30.5529,180824.0
2016-12-13 14:40:00,34.88,34.9,34.88,34.89,152304.0,30.5441,30.5617,30.5441,30.5529,152304.0
2016-12-13 14:45:00,34.9,34.91,34.89,34.9,67216.0,30.5617,30.5704,30.5529,30.5617,67216.0
2016-12-13 14:50:00,34.9,34.94,34.9,34.93,90820.0,30.5617,30.5967,30.5617,30.5879,90820.0
2016-12-13 14:55:00,34.93,34.93,34.91,34.91,101600.0,30.5879,30.5879,30.5704,30.5704,101600.0
2016-12-13 15:00:00,34.92,34.92,34.89,34.91,146224.0,30.5792,30.5792,30.5529,30.5704,146224.0
2016-12-13 15:05:00,34.91,34.93,34.89,34.93,189204.0,30.5704,30.5879,30.5529,30.5879,189204.0
2016-12-13 15:10:00,34.93,34.93,34.9,34.9,111892.0,30.5879,30.5879,30.5617,30.5617,111892.0
2016-12-13 15:15:00,34.9,34.91,34.89,34.91,106100.0,30.5617,30.5704,30.5529,30.5704,106100.0
2016-12-13 15:20:00,34.91,34.91,34.87,34.88,203356.0,30.5704,30.5704,30.5354,30.5441,203356.0
2016-12-13 15:25:00,34.88,34.92,34.88,34.92,198960.0,30.5441,30.5792,30.5441,30.5792,198960.0
2016-12-13 15:30:00,34.91,34.94,34.91,34.93,234432.0,30.5704,30.5967,30.5704,30.5879,234432.0
2016-12-13 15:35:00,34.93,34.94,34.92,34.93,209792.0,30.5879,30.5967,30.5792,30.5879,209792.0
2016-12-13 15:40:00,34.93,34.94,34.92,34.93,250880.0,30.5879,30.5967,30.5792,30.5879,250880.0
2016-12-13 15:45:00,34.94,34.94,34.91,34.91,212108.0,30.5967,30.5967,30.5704,30.5704,212108.0
2016-12-13 15:50:00,34.91,34.91,34.89,34.91,440736.0,30.5704,30.5704,30.5529,30.5704,440736.0
2016-12-13 15:55:00,34.91,34.95,34.91,34.93,847228.0,30.5704,30.6054,30.5704,30.5879,847228.0
2016-12-14 09:30:00,34.88,34.91,34.85,34.9,328288.0,30.5441,30.5704,30.5179,30.5617,328288.0
2016-12-14 09:35:00,34.91,35.03,34.87,35.01,70796.0,30.5704,30.6755,30.5354,30.658,70796.0
2016-12-14 09:40:00,35.0,35.02,34.87,34.88,1283944.0,30.6492,30.6667,30.5354,30.5441,1283944.0
2016-12-14 09:45:00,34.86,34.91,34.85,34.91,23068.0,30.5266,30.5704,30.5179,30.5704,23068.0
2016-12-14 09:50:00,34.88,34.9,34.86,34.87,39568.0,30.5441,30.5617,30.5266,30.5354,39568.0
2016-12-14 09:55:00,34.86,34.87,34.79,34.79,38336.0,30.5266,30.5354,30.4653,30.4653,38336.0
2016-12-14 10:00:00,34.77,34.77,34.72,34.74,192816.0,30.4478,30.4478,30.404,30.4215,192816.0
2016-12-14 10:05:00,34.73,34.73,34.69,34.7,22716.0,30.4128,30.4128,30.3778,30.3865,22716.0
2016-12-14 10:10:00,34.7,34.73,34.7,34.73,23932.0,30.3865,30.4128,30.3865,30.4128,23932.0
2016-12-14 10:15:00,34.72,34.73,34.69,34.7,84720.0,30.404,30.4128,30.3778,30.3865,84720.0
2016-12-14 10:20:00,34.68,34.8,34.68,34.77,180024.0,30.369,30.4741,30.369,30.4478,180024.0
2016-12-14 10:25:00,34.77,34.82,34.76,34.78,70956.0,30.4478,30.4916,30.4391,30.4566,70956.0
2016-12-14 10:30:00,34.8,34.83,34.76,34.77,98844.0,30.4741,30.5004,30.4391,30.4478,98844.0
2016-12-14 10:35:00,34.77,34.77,34.71,34.74,46172.0,30.4478,30.4478,30.3953,30.4215,46172.0
2016-12-14 10:40:00,34.74,34.8,34.74,34.79,113976.0,30.4215,30.4741,30.4215,30.4653,113976.0
2016-12-14 10:45:00,34.78,34.8,34.72,34.75,57576.0,30.4566,30.4741,30.404,30.4303,57576.0
2016-12-14 10:50:00,34.73,34.75,34.69,34.75,42968.0,30.4128,30.4303,30.3778,30.4303,42968.0
2016-12-14 10:55:00,34.76,34.81,34.74,34.81,104332.0,30.4391,30.4828,30.4215,30.4828,104332.0
2016-12-14 11:00:00,34.82,34.82,34.76,34.78,65932.0,30.4916,30.4916,30.4391,30.4566,65932.0
2016-12-14 11:05:00,34.79,34.81,34.72,34.74,72948.0,30.4653,30.4828,30.404,30.4215,72948.0
2016-12-14 11:10:00,34.74,34.75,34.72,34.72,33140.0,30.4215,30.4303,30.404,30.404,33140.0
2016-12-14 11:15:00,34.72,34.77,34.72,34.75,125184.0,30.404,30.4478,30.404,30.4303,125184.0
2016-12-14 11:20:00,34.77,34.8,34.76,34.79,61704.0,30.4478,30.4741,30.4391,30.4653,61704.0
2016-12-14 11:25:00,34.8,34.8,34.76,34.77,66928.0,30.4741,30.4741,30.4391,30.4478,66928.0
2016-12-14 11:30:00,34.76,34.77,34.71,34.72,76168.0,30.4391,30.4478,30.3953,30.404,76168.0
2016-12-14 11:35:00,34.72,34.76,34.71,34.75,105320.0,30.404,30.4391,30.3953,30.4303,105320.0
2016-12-14 11:40:00,34.74,34.74,34.67,34.67,311680.0,30.4215,30.4215,30.3602,30.3602,311680.0
2016-12-14 11:45:00,34.67,34.7,34.67,34.68,109120.0,30.3602,30.3865,30.3602,30.369,109120.0
2016-12-14 11:50:00,34.68,34.68,34.64,34.67,771484.0,30.369,30.369,30.334,30.3602,771484.0
2016-12-14 11:55:00,34.67,34.67,34.63,34.63,271552.0,30.3602,30.3602,30.3252,30.3252,271552.0
2016-12-14 12:00:00,34.66,34.66,34.63,34.64,30172.0,30.3515,30.3515,30.3252,30.334,30172.0
2016-12-14 12:05:00,34.63,34.64,34.61,34.62,94860.0,30.3252,30.334,30.3077,30.3165,94860.0
2016-12-14 12:10:00,34.62,34.67,34.62,34.66,153856.0,30.3165,30.3602,30.3165,30.3515,153856.0
2016-12-14 12:15:00,34.66,34.66,34.63,34.65,136600.0,30.3515,30.3515,30.3252,30.3427,136600.0
2016-12-14 12:20:00,34.66,34.68,34.65,34.67,34092.0,30.3515,30.369,30.3427,30.3602,34092.0
2016-12-14 12:25:00,34.67,34.67,34.64,34.66,329760.0,30.3602,30.3602,30.334,30.3515,329760.0
2016-12-14 12:30:00,34.66,34.66,34.61,34.64,252308.0,30.3515,30.3515,30.3077,30.334,252308.0
2016-12-14 12:35:00,34.65,34.66,34.63,34.66,74332.0,30.3427,30.3515,30.3252,30.3515,74332.0
2016-12-14 12:40:00,34.66,34.67,34.65,34.66,67756.0,30.3515,30.3602,30.3427,30.3515,67756.0
2016-12-14 12:45:00,34.65,34.65,34.62,34.64,73248.0,30.3427,30.3427,30.3165,30.334,73248.0
2016-12-14 12:50:00,34.65,34.68,34.64,34.67,84960.0,30.3427,30.369,30.334,30.3602,84960.0
2016-12-14 12:55:00,34.68,34.69,34.66,34.69,39452.0,30.369,30.3778,30.3515,30.3778,39452.0
2016-12-14 13:00:00,34.69,34.72,34.69,34.7,62808.0,30.3778,30.404,30.3778,30.3865,62808.0
2016-12-14 13:05:00,34.72,34.72,34.68,34.69,29612.0,30.404,30.404,30.369,30.3778,29612.0
2016-12-14 13:10:00,34.67,34.7,34.67,34.68,34336.0,30.3602,30.3865,30.3602,30.369,34336.0
2016-12-14 13:15:00,34.68,34.68,34.66,34.68,12840.0,30.369,30.369,30.3515,30.369,12840.0
2016-12-14 13:20:00,34.68,34.69,34.67,34.68,23768.0,30.369,30.3778,30.3602,30.369,23768.0
2016-12-14 13:25:00,34.68,34.7,34.67,34.7,74376.0,30.369,30.3865,30.3602,30.3865,74376.0
2016-12-14 13:30:00,34.7,34.71,34.69,34.7,16300.0,30.3865,30.3953,30.3778,30.3865,16300.0
2016-12-14 13:35:00,34.71,34.75,34.71,34.73,33364.0,30.3953,30.4303,30.3953,30.4128,33364.0
2016-12-14 13:40:00,34.73,34.73,34.7,34.71,35520.0,30.4128,30.4128,30.3865,30.3953,35520.0
2016-12-14 13:45:00,34.71,34.73,34.69,34.73,51068.0,30.3953,30.4128,30.3778,30.4128,51068.0
2016-12-14 13:50:00,34.73,34.74,34.69,34.72,112120.0,30.4128,30.4215,30.3778,30.404,112120.0
2016-12-14 13:55:00,34.72,34.78,34.71,34.78,38620.0,30.404,30.4566,30.3953,30.4566,38620.0
2016-12-14 14:00:00,34.72,34.85,34.67,34.84,33852.0,30.404,30.5179,30.3602,30.5091,33852.0
2016-12-14 14:05:00,34.87,34.87,34.76,34.83,42824.0,30.5354,30.5354,30.4391,30.5004,42824.0
2016-12-14 14:10:00,34.83,34.84,34.66,34.66,46708.0,30.5004,30.5091,30.3515,30.3515,46708.0
2016-12-14 14:15:00,34.66,34.76,34.65,34.75,67516.0,30.3515,30.4391,30.3427,30.4303,67516.0
2016-12-14 14:20:00,34.76,34.76,34.67,34.69,84208.0,30.4391,30.4391,30.3602,30.3778,84208.0
2016-12-14 14:25:00,34.68,34.69,34.52,34.53,207896.0,30.369,30.3778,30.2289,30.2376,207896.0
2016-12-14 14:30:00,34.55,34.66,34.55,34.65,50912.0,30.2552,30.3515,30.2552,30.3427,50912.0
2016-12-14 14:35:00,34.61,34.67,34.6,34.65,92716.0,30.3077,30.3602,30.2989,30.3427,92716.0
2016-12-14 14:40:00,34.67,34.71,34.63,34.66,74540.0,30.3602,30.3953,30.3252,30.3515,74540.0
2016-12-14 14:45:00,34.66,34.67,34.6,34.64,50292.0,30.3515,30.3602,30.2989,30.334,50292.0
2016-12-14 14:50:00,34.63,34.65,34.57,34.58,51216.0,30.3252,30.3427,30.2727,30.2814,51216.0
2016-12-14 14:55:00,34.58,34.63,34.52,34.53,72252.0,30.2814,30.3252,30.2289,30.2376,72252.0
2016-12-14 15:00:00,34.52,34.58,34.52,34.55,88648.0,30.2289,30.2814,30.2289,30.2552,88648.0
2016-12-14 15:05:00,34.55,34.57,34.46,34.47,228100.0,30.2552,30.2727,30.1764,30.1851,228100.0
2016-12-14 15:10:00,34.46,34.5,34.42,34.49,83208.0,30.1764,30.2114,30.1413,30.2026,83208.0
2016-12-14 15:15:00,34.48,34.49,34.42,34.45,109700.0,30.1939,30.2026,30.1413,30.1676,109700.0
2016-12-14 15:20:00,34.46,34.49,34.44,34.46,63812.0,30.1764,30.2026,30.1588,30.1764,63812.0
2016-12-14 15:25:00,34.46,34.49,34.46,34.47,35188.0,30.1764,30.2026,30.1764,30.1851,35188.0
2016-12-14 15:30:00,34.46,34.58,34.46,34.58,94304.0,30.1764,30.2814,30.1764,30.2814,94304.0
2016-12-14 15:35:00,34.59,34.65,34.56,34.62,99764.0,30.2902,30.3427,30.2639,30.3165,99764.0
2016-12-14 15:40:00,34.63,34.63,34.54,34.55,82316.0,30.3252,30.3252,30.2464,30.2552,82316.0
2016-12-14 15:45:00,34.55,34.56,34.52,34.54,66200.0,30.2552,30.2639,30.2289,30.2464,66200.0
2016-12-14 15:50:00,34.54,34.54,34.48,34.51,406244.0,30.2464,30.2464,30.1939,30.2201,406244.0
2016-12-14 15:55:00,34.5,34.53,34.48,34.49,150028.0,30.2114,30.2376,30.1939,30.2026,150028.0
2016-12-15 09:30:00,34.59,34.61,34.5,34.53,124064.0,30.2902,30.3077,30.2114,30.2376,124064.0
2016-12-15 09:35:00,34.53,34.57,34.48,34.49,52572.0,30.2376,30.2727,30.1939,30.2026,52572.0
2016-12-15 09:40:00,34.49,34.57,34.48,34.57,69592.0,30.2026,30.2727,30.1939,30.2727,69592.0
2016-12-15 09:45:00,34.57,34.65,34.57,34.63,33368.0,30.2727,30.3427,30.2727,30.3252,33368.0
2016-12-15 09:50:00,34.64,34.69,34.64,34.69,103284.0,30.334,30.3778,30.334,30.3778,103284.0
2016-12-15 09:55:00,34.68,34.85,34.66,34.85,72716.0,30.369,30.5179,30.3515,30.5179,72716.0
2016-12-15 10:00:00,34.84,34.87,34.81,34.83,87328.0,30.5091,30.5354,30.4828,30.5004,87328.0
2016-12-15 10:05:00,34.84,34.91,34.83,34.87,75728.0,30.5091,30.5704,30.5004,30.5354,75728.0
2016-12-15 10:10:00,34.86,34.87,34.8,34.83,78916.0,30.5266,30.5354,30.4741,30.5004,78916.0
2016-12-15 10:15:00,34.83,34.87,34.83,34.83,31536.0,30.5004,30.5354,30.5004,30.5004,31536.0
2016-12-15 10:20:00,34.82,34.87,34.82,34.87,47668.0,30.4916,30.5354,30.4916,30.5354,47668.0
2016-12-15 10:25:00,34.87,34.88,34.84,34.85,109440.0,30.5354,30.5441,30.5091,30.5179,109440.0
2016-12-15 10:30:00,34.86,34.93,34.86,34.93,60080.0,30.5266,30.5879,30.5266,30.5879,60080.0
2016-12-15 10:35:00,34.94,34.95,34.92,34.95,35332.0,30.5967,30.6054,30.5792,30.6054,35332.0
2016-12-15 10:40:00,34.96,34.98,34.95,34.96,31972.0,30.6142,30.6317,30.6054,30.6142,31972.0
2016-12-15 10:45:00,34.97,34.97,34.85,34.89,30176.0,30.623,30.623,30.5179,30.5529,30176.0
2016-12-15 10:50:00,34.9,34.96,34.89,34.96,78920.0,30.5617,30.6142,30.5529,30.6142,78920.0
2016-12-15 10:55:00,34.96,34.97,34.91,34.92,37976.0,30.6142,30.623,30.5704,30.5792,37976.0
2016-12-15 11:00:00,34.94,34.99,34.92,34.99,92608.0,30.5967,30.6405,30.5792,30.6405,92608.0
2016-12-15 11:05:00,34.99,35.02,34.98,34.99,46704.0,30.6405,30.6667,30.6317,30.6405,46704.0
2016-12-15 11:10:00,34.99,35.02,34.99,35.01,30956.0,30.6405,30.6667,30.6405,30.658,30956.0
2016-12-15 11:15:00,35.01,35.03,34.97,34.97,44180.0,30.658,30.6755,30.623,30.623,44180.0
2016-12-15 11:20:00,34.98,34.99,34.97,34.97,45996.0,30.6317,30.6405,30.623,30.623,45996.0
2016-12-15 11:25:00,34.96,34.96,34.91,34.94,64360.0,30.6142,30.6142,30.5704,30.5967,64360.0
2016-12-15 11:30:00,34.94,34.95,34.9,34.91,46532.0,30.5967,30.6054,30.5617,30.5704,46532.0
2016-12-15 11:35:00,34.9,34.93,34.89,34.93,41780.0,30.5617,30.5879,30.5529,30.5879,41780.0
2016-12-15 11:40:00,34.95,34.96,34.91,34.91,27644.0,30.6054,30.6142,30.5704,30.5704,27644.0
2016-12-15 11:45:00,34.9,34.91,34.88,34.9,62720.0,30.5617,30.5704,30.5441,30.5617,62720.0
2016-12-15 11:50:00,34.91,34.91,34.88,34.9,56392.0,30.5704,30.5704,30.5441,30.5617,56392.0
2016-12-15 11:55:00,34.9,34.9,34.84,34.87,139844.0,30.5617,30.5617,30.5091,30.5354,139844.0
2016-12-15 12:00:00,34.87,34.87,34.83,34.84,26168.0,30.5354,30.5354,30.5004,30.5091,26168.0
2016-12-15 12:05:00,34.84,34.85,34.82,34.85,80360.0,30.5091,30.5179,30.4916,30.5179,80360.0
2016-12-15 12:10:00,34.85,34.86,34.84,34.85,32048.0,30.5179,30.5266,30.5091,30.5179,32048.0
2016-12-15 12:15:00,34.85,34.89,34.85,34.88,33036.0,30.5179,30.5529,30.5179,30.5441,33036.0
2016-12-15 12:20:00,34.88,34.88,34.82,34.86,50368.0,30.5441,30.5441,30.4916,30.5266,50368.0
2016-12-15 12:25:00,34.87,34.89,34.85,34.87,51164.0,30.5354,30.5529,30.5179,30.5354,51164.0
2016-12-15 12:30:00,34.88,34.88,34.85,34.88,63492.0,30.5441,30.5441,30.5179,30.5441,63492.0
2016-12-15 12:35:00,34.88,34.9,34.84,34.84,70980.0,30.5441,30.5617,30.5091,30.5091,70980.0
2016-12-15 12:40:00,34.84,34.86,34.81,34.83,225784.0,30.5091,30.5266,30.4828,30.5004,225784.0
2016-12-15 12:45:00,34.83,34.84,34.81,34.83,94360.0,30.5004,30.5091,30.4828,30.5004,94360.0
2016-12-15 12:50:00,34.83,34.83,34.76,34.76,29860.0,30.5004,30.5004,30.4391,30.4391,29860.0
2016-12-15 12:55:00,34.78,34.83,34.77,34.83,28636.0,30.4566,30.5004,30.4478,30.5004,28636.0
2016-12-15 13:00:00,34.83,34.86,34.82,34.85,34456.0,30.5004,30.5266,30.4916,30.5179,34456.0
2016-12-15 13:05:00,34.87,34.88,34.86,34.86,21992.0,30.5354,30.5441,30.5266,30.5266,21992.0
2016-12-15 13:10:00,34.85,34.9,34.84,34.88,45608.0,30.5179,30.5617,30.5091,30.5441,45608.0
2016-12-15 13:15:00,34.89,34.9,34.87,34.89,29152.0,30.5529,30.5617,30.5354,30.5529,29152.0
2016-12-15 13:20:00,34.89,34.9,34.88,34.89,29692.0,30.5529,30.5617,30.5441,30.5529,29692.0
2016-12-15 13:25:00,34.89,34.9,34.88,34.89,42624.0,30.5529,30.5617,30.5441,30.5529,42624.0
2016-12-15 13:30:00,34.89,34.92,34.89,34.91,87796.0,30.5529,30.5792,30.5529,30.5704,87796.0
2016-12-15 13:35:00,34.91,34.92,34.85,34.87,29288.0,30.5704,30.5792,30.5179,30.5354,29288.0
2016-12-15 13:40:00,34.86,34.87,34.85,34.85,74084.0,30.5266,30.5354,30.5179,30.5179,74084.0
2016-12-15 13:45:00,34.85,34.85,34.8,34.81,37864.0,30.5179,30.5179,30.4741,30.4828,37864.0
2016-12-15 13:50:00,34.81,34.84,34.77,34.8,56724.0,30.4828,30.5091,30.4478,30.4741,56724.0
2016-12-15 13:55:00,34.79,34.79,34.75,34.75,37792.0,30.4653,30.4653,30.4303,30.4303,37792.0
2016-12-15 14:00:00,34.75,34.79,34.73,34.79,48312.0,30.4303,30.4653,30.4128,30.4653,48312.0
2016-12-15 14:05:00,34.79,34.83,34.79,34.82,136820.0,30.4653,30.5004,30.4653,30.4916,136820.0
2016-12-15 14:10:00,34.82,34.83,34.8,34.82,47672.0,30.4916,30.5004,30.4741,30.4916,47672.0
2016-12-15 14:15:00,34.82,34.82,34.8,34.81,36208.0,30.4916,30.4916,30.4741,30.4828,36208.0
2016-12-15 14:20:00,34.81,34.81,34.75,34.76,26792.0,30.4828,30.4828,30.4303,30.4391,26792.0
2016-12-15 14:25:00,34.76,34.77,34.75,34.77,28552.0,30.4391,30.4478,30.4303,30.4478,28552.0
2016-12-15 14:30:00,34.77,34.79,34.75,34.76,32368.0,30.4478,30.4653,30.4303,30.4391,32368.0
2016-12-15 14:35:00,34.77,34.79,34.75,34.77,31788.0,30.4478,30.4653,30.4303,30.4478,31788.0
2016-12-15 14:40:00,34.79,34.79,34.75,34.76,36248.0,30.4653,30.4653,30.4303,30.4391,36248.0
2016-12-15 14:45:00,34.75,34.76,34.74,34.74,45796.0,30.4303,30.4391,30.4215,30.4215,45796.0
2016-12-15 14:50:00,34.75,34.79,34.74,34.77,53512.0,30.4303,30.4653,30.4215,30.4478,53512.0
2016-12-15 14:55:00,34.76,34.77,34.73,34.74,28012.0,30.4391,30.4478,30.4128,30.4215,28012.0
2016-12-15 15:00:00,34.74,34.76,34.73,34.75,47160.0,30.4215,30.4391,30.4128,30.4303,47160.0
2016-12-15 15:05:00,34.75,34.75,34.73,34.74,279764.0,30.4303,30.4303,30.4128,30.4215,279764.0
2016-12-15 15:10:00,34.73,34.75,34.73,34.74,184404.0,30.4128,30.4303,30.4128,30.4215,184404.0
2016-12-15 15:15:00,34.74,34.77,34.73,34.76,89676.0,30.4215,30.4478,30.4128,30.4391,89676.0
2016-12-15 15:20:00,34.76,34.77,34.74,34.76,45384.0,30.4391,30.4478,30.4215,30.4391,45384.0
2016-12-15 15:25:00,34.75,34.75,34.71,34.72,39036.0,30.4303,30.4303,30.3953,30.404,39036.0
2016-12-15 15:30:00,34.72,34.76,34.72,34.74,193452.0,30.404,30.4391,30.404,30.4215,193452.0
2016-12-15 15:35:00,34.74,34.76,34.73,34.76,98012.0,30.4215,30.4391,30.4128,30.4391,98012.0
2016-12-15 15:40:00,34.76,34.8,34.75,34.78,113800.0,30.4391,30.4741,30.4303,30.4566,113800.0
2016-12-15 15:45:00,34.78,34.79,34.75,34.76,122212.0,30.4566,30.4653,30.4303,30.4391,122212.0
2016-12-15 15:50:00,34.76,34.8,34.76,34.8,210884.0,30.4391,30.4741,30.4391,30.4741,210884.0
2016-12-15 15:55:00,34.8,34.83,34.79,34.81,305904.0,30.4741,30.5004,30.4653,30.4828,305904.0
2016-12-16 09:30:00,34.87,34.97,34.85,34.89,100512.0,30.5354,30.623,30.5179,30.5529,100512.0
2016-12-16 09:35:00,34.92,34.92,34.84,34.88,72480.0,30.5792,30.5792,30.5091,30.5441,72480.0
2016-12-16 09:40:00,34.91,34.93,34.88,34.88,115236.0,30.5704,30.5879,30.5441,30.5441,115236.0
2016-12-16 09:45:00,34.89,34.97,34.88,34.94,74964.0,30.5529,30.623,30.5441,30.5967,74964.0
2016-12-16 09:50:00,34.91,34.93,34.88,34.88,20220.0,30.5704,30.5879,30.5441,30.5441,20220.0
2016-12-16 09:55:00,34.86,34.92,34.85,34.91,62612.0,30.5266,30.5792,30.5179,30.5704,62612.0
2016-12-16 10:00:00,34.92,34.93,34.88,34.88,23840.0,30.5792,30.5879,30.5441,30.5441,23840.0
2016-12-16 10:05:00,34.89,34.94,34.88,34.91,27964.0,30.5529,30.5967,30.5441,30.5704,27964.0
2016-12-16 10:10:00,34.89,34.95,34.89,34.95,25128.0,30.5529,30.6054,30.5529,30.6054,25128.0
2016-12-16 10:15:00,34.95,35.01,34.95,34.99,89684.0,30.6054,30.658,30.6054,30.6405,89684.0
2016-12-16 10:20:00,34.99,35.0,34.96,35.0,36980.0,30.6405,30.6492,30.6142,30.6492,36980.0
2016-12-16 10:25:00,34.99,34.99,34.95,34.96,24544.0,30.6405,30.6405,30.6054,30.6142,24544.0
2016-12-16 10:30:00,34.97,34.99,34.93,34.95,77092.0,30.623,30.6405,30.5879,30.6054,77092.0
2016-12-16 10:35:00,34.95,35.04,34.95,35.03,49832.0,30.6054,30.6843,30.6054,30.6755,49832.0
2016-12-16 10:40:00,35.03,35.1,35.02,35.09,58532.0,30.6755,30.7368,30.6667,30.728,58532.0
2016-12-16 10:45:00,35.1,35.1,35.07,35.08,20544.0,30.7368,30.7368,30.7105,30.7193,20544.0
2016-12-16 10:50:00,35.08,35.09,35.06,35.06,41952.0,30.7193,30.728,30.7018,30.7018,41952.0
2016-12-16 10:55:00,35.06,35.07,35.05,35.05,40572.0,30.7018,30.7105,30.693,30.693,40572.0
2016-12-16 11:00:00,35.07,35.07,35.02,35.02,86796.0,30.7105,30.7105,30.6667,30.6667,86796.0
2016-12-16 11:05:00,35.04,35.07,35.02,35.03,35732.0,30.6843,30.7105,30.6667,30.6755,35732.0
2016-12-16 11:10:00,35.03,35.07,35.01,35.02,32800.0,30.6755,30.7105,30.658,30.6667,32800.0
2016-12-16 11:15:00,35.02,35.03,34.99,34.99,15844.0,30.6667,30.6755,30.6405,30.6405,15844.0
2016-12-16 11:20:00,34.99,35.0,34.9,34.9,36440.0,30.6405,30.6492,30.5617,30.5617,36440.0
2016-12-16 11:25:00,34.9,34.92,34.84,34.84,56008.0,30.5617,30.5792,30.5091,30.5091,56008.0
2016-12-16 11:30:00,34.83,34.86,34.81,34.83,42068.0,30.5004,30.5266,30.4828,30.5004,42068.0
2016-12-16 11:35:00,34.83,34.83,34.78,34.8,35744.0,30.5004,30.5004,30.4566,30.4741,35744.0
2016-12-16 11:40:00,34.8,34.83,34.8,34.82,25368.0,30.4741,30.5004,30.4741,30.4916,25368.0
2016-12-16 11:45:00,34.82,34.86,34.82,34.86,76296.0,30.4916,30.5266,30.4916,30.5266,76296.0
2016-12-16 11:50:00,34.86,34.88,34.86,34.87,65292.0,30.5266,30.5441,30.5266,30.5354,65292.0
2016-12-16 11:55:00,34.88,34.92,34.87,34.92,37176.0,30.5441,30.5792,30.5354,30.5792,37176.0
2016-12-16 12:00:00,34.92,34.94,34.92,34.92,42620.0,30.5792,30.5967,30.5792,30.5792,42620.0
2016-12-16 12:05:00,34.92,34.94,34.9,34.93,46620.0,30.5792,30.5967,30.5617,30.5879,46620.0
2016-12-16 12:10:00,34.93,34.94,34.9,34.9,17544.0,30.5879,30.5967,30.5617,30.5617,17544.0
2016-12-16 12:15:00,34.91,34.91,34.86,34.87,15188.0,30.5704,30.5704,30.5266,30.5354,15188.0
2016-12-16 12:20:00,34.87,34.89,34.87,34.87,32436.0,30.5354,30.5529,30.5354,30.5354,32436.0
2016-12-16 12:25:00,34.87,34.92,34.87,34.92,53868.0,30.5354,30.5792,30.5354,30.5792,53868.0
2016-12-16 12:30:00,34.91,34.91,34.89,34.9,18628.0,30.5704,30.5704,30.5529,30.5617,18628.0
2016-12-16 12:35:00,34.89,34.89,34.88,34.88,19084.0,30.5529,30.5529,30.5441,30.5441,19084.0
2016-12-16 12:40:00,34.88,34.88,34.85,34.85,20208.0,30.5441,30.5441,30.5179,30.5179,20208.0
2016-12-16 12:45:00,34.84,34.87,34.83,34.87,25416.0,30.5091,30.5354,30.5004,30.5354,25416.0
2016-12-16 12:50:00,34.87,34.87,34.81,34.83,25312.0,30.5354,30.5354,30.4828,30.5004,25312.0
2016-12-16 12:55:00,34.83,34.87,34.83,34.85,22492.0,30.5004,30.5354,30.5004,30.5179,22492.0
2016-12-16 13:00:00,34.84,34.85,34.84,34.84,14368.0,30.5091,30.5179,30.5091,30.5091,14368.0
2016-12-16 13:05:00,34.85,34.87,34.84,34.87,28704.0,30.5179,30.5354,30.5091,30.5354,28704.0
2016-12-16 13:10:00,34.87,34.87,34.83,34.84,33160.0,30.5354,30.5354,30.5004,30.5091,33160.0
2016-12-16 13:15:00,34.82,34.82,34.76,34.79,44808.0,30.4916,30.4916,30.4391,30.4653,44808.0
2016-12-16 13:20:00,34.79,34.82,34.78,34.8,105192.0,30.4653,30.4916,30.4566,30.4741,105192.0
2016-12-16 13:25:00,34.79,34.79,34.75,34.77,22512.0,30.4653,30.4653,30.4303,30.4478,22512.0
2016-12-16 13:30:00,34.76,34.8,34.76,34.8,99992.0,30.4391,30.4741,30.4391,30.4741,99992.0
2016-12-16 13:35:00,34.8,34.83,34.8,34.83,295340.0,30.4741,30.5004,30.4741,30.5004,295340.0
2016-12-16 13:40:00,34.82,34.83,34.8,34.8,126344.0,30.4916,30.5004,30.4741,30.4741,126344.0
2016-12-16 13:45:00,34.81,34.81,34.77,34.78,111952.0,30.4828,30.4828,30.4478,30.4566,111952.0
2016-12-16 13:50:00,34.77,34.78,34.76,34.77,99220.0,30.4478,30.4566,30.4391,30.4478,99220.0
2016-12-16 13:55:00,34.76,34.77,34.75,34.75,48644.0,30.4391,30.4478,30.4303,30.4303,48644.0
2016-12-16 14:00:00,34.75,34.75,34.73,34.73,14972.0,30.4303,30.4303,30.4128,30.4128,14972.0
2016-12-16 14:05:00,34.74,34.75,34.72,34.75,110600.0,30.4215,30.4303,30.404,30.4303,110600.0
2016-12-16 14:10:00,34.75,34.76,34.74,34.75,34960.0,30.4303,30.4391,30.4215,30.4303,34960.0
2016-12-16 14:15:00,34.75,34.76,34.74,34.75,59352.0,30.4303,30.4391,30.4215,30.4303,59352.0
2016-12-16 14:20:00,34.75,34.75,34.72,34.74,51432.0,30.4303,30.4303,30.404,30.4215,51432.0
2016-12-16 14:25:00,34.74,34.77,34.74,34.76,75404.0,30.4215,30.4478,30.4215,30.4391,75404.0
2016-12-16 14:30:00,34.76,34.76,34.74,34.76,53512.0,30.4391,30.4391,30.4215,30.4391,53512.0
2016-12-16 14:35:00,34.76,34.79,34.75,34.77,98128.0,30.4391,30.4653,30.4303,30.4478,98128.0
2016-12-16 14:40:00,34.77,34.79,34.76,34.78,99168.0,30.4478,30.4653,30.4391,30.4566,99168.0
2016-12-16 14:45:00,34.78,34.8,34.78,34.78,84828.0,30.4566,30.4741,30.4566,30.4566,84828.0
2016-12-16 14:50:00,34.78,34.79,34.75,34.76,77784.0,30.4566,30.4653,30.4303,30.4391,77784.0
2016-12-16 14:55:00,34.77,34.79,34.75,34.77,55024.0,30.4478,30.4653,30.4303,30.4478,55024.0
2016-12-16 15:00:00,34.78,34.79,34.74,34.74,59032.0,30.4566,30.4653,30.4215,30.4215,59032.0
2016-12-16 15:05:00,34.75,34.77,34.73,34.74,74176.0,30.4303,30.4478,30.4128,30.4215,74176.0
2016-12-16 15:10:00,34.74,34.74,34.72,34.74,56640.0,30.4215,30.4215,30.404,30.4215,56640.0
2016-12-16 15:15:00,34.74,34.74,34.73,34.74,96356.0,30.4215,30.4215,30.4128,30.4215,96356.0
2016-12-16 15:20:00,34.74,34.75,34.7,34.71,80584.0,30.4215,30.4303,30.3865,30.3953,80584.0
2016-12-16 15:25:00,34.71,34.72,34.69,34.69,70128.0,30.3953,30.404,30.3778,30.3778,70128.0
2016-12-16 15:30:00,34.69,34.71,34.66,34.66,100200.0,30.3778,30.3953,30.3515,30.3515,100200.0
2016-12-16 15:35:00,34.67,34.67,34.64,34.64,77196.0,30.3602,30.3602,30.334,30.334,77196.0
2016-12-16 15:40:00,34.65,34.65,34.58,34.59,110532.0,30.3427,30.3427,30.2814,30.2902,110532.0
2016-12-16 15:45:00,34.6,34.65,34.59,34.65,109384.0,30.2989,30.3427,30.2902,30.3427,109384.0
2016-12-16 15:50:00,34.65,34.66,34.65,34.66,101044.0,30.3427,30.3515,30.3427,30.3515,101044.0
2016-12-16 15:55:00,34.66,34.66,34.6,34.63,143132.0,30.3515,30.3515,30.2989,30.3252,143132.0
2016-12-19 09:30:00,34.68,34.79,34.65,34.78,1010740.0,30.369,30.4653,30.3427,30.4566,1010740.0
2016-12-19 09:35:00,34.75,34.85,34.74,34.85,30140.0,30.4303,30.5179,30.4215,30.5179,30140.0
2016-12-19 09:40:00,34.84,34.85,34.8,34.82,112908.0,30.5091,30.5179,30.4741,30.4916,112908.0
2016-12-19 09:45:00,34.82,34.92,34.82,34.89,51772.0,30.4916,30.5792,30.4916,30.5529,51772.0
2016-12-19 09:50:00,34.86,34.89,34.79,34.8,100292.0,30.5266,30.5529,30.4653,30.4741,100292.0
2016-12-19 09:55:00,34.81,34.82,34.75,34.78,39320.0,30.4828,30.4916,30.4303,30.4566,39320.0
2016-12-19 10:00:00,34.76,34.76,34.68,34.72,31200.0,30.4391,30.4391,30.369,30.404,31200.0
2016-12-19 10:05:00,34.71,34.71,34.69,34.7,24592.0,30.3953,30.3953,30.3778,30.3865,24592.0
2016-12-19 10:10:00,34.7,34.7,34.66,34.66,12660.0,30.3865,30.3865,30.3515,30.3515,12660.0
2016-12-19 10:15:00,34.65,34.68,34.62,34.67,61372.0,30.3427,30.369,30.3165,30.3602,61372.0
2016-12-19 10:20:00,34.67,34.71,34.67,34.7,56840.0,30.3602,30.3953,30.3602,30.3865,56840.0
2016-12-19 10:25:00,34.73,34.73,34.7,34.7,57480.0,30.4128,30.4128,30.3865,30.3865,57480.0
2016-12-19 10:30:00,34.7,34.78,34.7,34.77,503680.0,30.3865,30.4566,30.3865,30.4478,503680.0
2016-12-19 10:35:00,34.77,34.83,34.77,34.81,79988.0,30.4478,30.5004,30.4478,30.4828,79988.0
2016-12-19 10:40:00,34.81,34.85,34.8,34.84,122200.0,30.4828,30.5179,30.4741,30.5091,122200.0
2016-12-19 10:45:00,34.85,34.85,34.82,34.82,25356.0,30.5179,30.5179,30.4916,30.4916,25356.0
2016-12-19 10:50:00,34.82,34.87,34.82,34.86,67036.0,30.4916,30.5354,30.4916,30.5266,67036.0
2016-12-19 10:55:00,34.85,34.88,34.84,34.88,41996.0,30.5179,30.5441,30.5091,30.5441,41996.0
2016-12-19 11:00:00,34.87,34.91,34.86,34.87,59020.0,30.5354,30.5704,30.5266,30.5354,59020.0
2016-12-19 11:05:00,34.88,34.9,34.81,34.84,41888.0,30.5441,30.5617,30.4828,30.5091,41888.0
2016-12-19 11:10:00,34.84,34.87,34.83,34.84,88808.0,30.5091,30.5354,30.5004,30.5091,88808.0
2016-12-19 11:15:00,34.84,34.89,34.84,34.87,95636.0,30.5091,30.5529,30.5091,30.5354,95636.0
2016-12-19 11:20:00,34.88,34.88,34.78,34.82,77360.0,30.5441,30.5441,30.4566,30.4916,77360.0
2016-12-19 11:25:00,34.8,34.81,34.75,34.78,57008.0,30.4741,30.4828,30.4303,30.4566,57008.0
2016-12-19 11:30:00,34.78,34.81,34.74,34.77,63704.0,30.4566,30.4828,30.4215,30.4478,63704.0
2016-12-19 11:35:00,34.76,34.78,34.74,34.74,52112.0,30.4391,30.4566,30.4215,30.4215,52112.0
2016-12-19 11:40:00,34.76,34.76,34.73,34.74,25804.0,30.4391,30.4391,30.4128,30.4215,25804.0
2016-12-19 11:45:00,34.74,34.74,34.69,34.71,58640.0,30.4215,30.4215,30.3778,30.3953,58640.0
2016-12-19 11:50:00,34.71,34.73,34.69,34.71,13860.0,30.3953,30.4128,30.3778,30.3953,13860.0
2016-12-19 11:55:00,34.69,34.7,34.67,34.67,16968.0,30.3778,30.3865,30.3602,30.3602,16968.0
2016-12-19 12:00:00,34.67,34.69,34.66,34.68,19100.0,30.3602,30.3778,30.3515,30.369,19100.0
2016-12-19 12:05:00,34.66,34.69,34.65,34.69,15420.0,30.3515,30.3778,30.3427,30.3778,15420.0
2016-12-19 12:10:00,34.69,34.7,34.67,34.68,12688.0,30.3778,30.3865,30.3602,30.369,12688.0
2016-12-19 12:15:00,34.68,34.72,34.68,34.7,70296.0,30.369,30.404,30.369,30.3865,70296.0
2016-12-19 12:20:00,34.71,34.78,34.71,34.78,127156.0,30.3953,30.4566,30.3953,30.4566,127156.0
2016-12-19 12:25:00,34.78,34.78,34.75,34.77,34076.0,30.4566,30.4566,30.4303,30.4478,34076.0
2016-12-19 12:30:00,34.77,34.78,34.75,34.76,24012.0,30.4478,30.4566,30.4303,30.4391,24012.0
2016-12-19 12:35:00,34.77,34.79,34.76,34.78,80580.0,30.4478,30.4653,30.4391,30.4566,80580.0
2016-12-19 12:40:00,34.78,34.78,34.76,34.78,110676.0,30.4566,30.4566,30.4391,30.4566,110676.0
2016-12-19 12:45:00,34.79,34.82,34.79,34.81,124796.0,30.4653,30.4916,30.4653,30.4828,124796.0
2016-12-19 12:50:00,34.8,34.81,34.79,34.8,54312.0,30.4741,30.4828,30.4653,30.4741,54312.0
2016-12-19 12:55:00,34.79,34.81,34.79,34.81,43584.0,30.4653,30.4828,30.4653,30.4828,43584.0
2016-12-19 13:00:00,34.81,34.84,34.8,34.82,110724.0,30.4828,30.5091,30.4741,30.4916,110724.0
2016-12-19 13:05:00,34.83,34.84,34.82,34.84,170384.0,30.5004,30.5091,30.4916,30.5091,170384.0
2016-12-19 13:10:00,34.84,34.84,34.82,34.83,46148.0,30.5091,30.5091,30.4916,30.5004,46148.0
2016-12-19 13:15:00,34.83,34.84,34.82,34.83,28016.0,30.5004,30.5091,30.4916,30.5004,28016.0
2016-12-19 13:20:00,34.83,34.86,34.82,34.85,91404.0,30.5004,30.5266,30.4916,30.5179,91404.0
2016-12-19 13:25:00,34.85,34.88,34.85,34.87,52584.0,30.5179,30.5441,30.5179,30.5354,52584.0
2016-12-19 13:30:00,34.87,34.91,34.87,34.9,87596.0,30.5354,30.5704,30.5354,30.5617,87596.0
2016-12-19 13:35:00,34.91,34.91,34.85,34.87,42400.0,30.5704,30.5704,30.5179,30.5354,42400.0
2016-12-19 13:40:00,34.87,34.87,34.84,34.85,34324.0,30.5354,30.5354,30.5091,30.5179,34324.0
2016-12-19 13:45:00,34.84,34.87,34.84,34.87,13044.0,30.5091,30.5354,30.5091,30.5354,13044.0
2016-12-19 13:50:00,34.87,34.9,34.87,34.88,15164.0,30.5354,30.5617,30.5354,30.5441,15164.0
2016-12-19 13:55:00,34.9,34.93,34.9,34.92,38988.0,30.5617,30.5879,30.5617,30.5792,38988.0
2016-12-19 14:00:00,34.91,34.92,34.88,34.9,96256.0,30.5704,30.5792,30.5441,30.5617,96256.0
2016-12-19 14:05:00,34.9,34.9,34.87,34.87,23824.0,30.5617,30.5617,30.5354,30.5354,23824.0
2016-12-19 14:10:00,34.87,34.91,34.87,34.89,55000.0,30.5354,30.5704,30.5354,30.5529,55000.0
2016-12-19 14:15:00,34.9,34.9,34.84,34.86,26916.0,30.5617,30.5617,30.5091,30.5266,26916.0
2016-12-19 14:20:00,34.86,34.88,34.84,34.88,36516.0,30.5266,30.5441,30.5091,30.5441,36516.0
2016-12-19 14:25:00,34.88,34.88,34.87,34.87,21060.0,30.5441,30.5441,30.5354,30.5354,21060.0
2016-12-19 14:30:00,34.87,34.87,34.81,34.81,35344.0,30.5354,30.5354,30.4828,30.4828,35344.0
2016-12-19 14:35:00,34.81,34.82,34.79,34.79,15380.0,30.4828,30.4916,30.4653,30.4653,15380.0
2016-12-19 14:40:00,34.79,34.82,34.79,34.81,23376.0,30.4653,30.4916,30.4653,30.4828,23376.0
2016-12-19 14:45:00,34.82,34.83,34.78,34.81,66680.0,30.4916,30.5004,30.4566,30.4828,66680.0
2016-12-19 14:50:00,34.82,34.83,34.81,34.82,28856.0,30.4916,30.5004,30.4828,30.4916,28856.0
2016-12-19 14:55:00,34.82,34.82,34.77,34.79,46820.0,30.4916,30.4916,30.4478,30.4653,46820.0
2016-12-19 15:00:00,34.77,34.81,34.76,34.79,31844.0,30.4478,30.4828,30.4391,30.4653,31844.0
2016-12-19 15:05:00,34.8,34.8,34.77,34.77,15608.0,30.4741,30.4741,30.4478,30.4478,15608.0
2016-12-19 15:10:00,34.77,34.77,34.76,34.76,26096.0,30.4478,30.4478,30.4391,30.4391,26096.0
2016-12-19 15:15:00,34.76,34.76,34.73,34.73,25368.0,30.4391,30.4391,30.4128,30.4128,25368.0
2016-12-19 15:20:00,34.73,34.73,34.69,34.73,34148.0,30.4128,30.4128,30.3778,30.4128,34148.0
2016-12-19 15:25:00,34.73,34.77,34.71,34.77,58788.0,30.4128,30.4478,30.3953,30.4478,58788.0
2016-12-19 15:30:00,34.77,34.78,34.76,34.77,74288.0,30.4478,30.4566,30.4391,30.4478,74288.0
2016-12-19 15:35:00,34.77,34.78,34.76,34.77,57836.0,30.4478,30.4566,30.4391,30.4478,57836.0
2016-12-19 15:40:00,34.76,34.78,34.75,34.76,50684.0,30.4391,30.4566,30.4303,30.4391,50684.0
2016-12-19 15:45:00,34.76,34.77,34.75,34.76,50968.0,30.4391,30.4478,30.4303,30.4391,50968.0
2016-12-19 15:50:00,34.77,34.81,34.76,34.8,99996.0,30.4478,30.4828,30.4391,30.4741,99996.0
2016-12-19 15:55:00,34.8,34.83,34.78,34.82,146196.0,30.4741,30.5004,30.4566,30.4916,146196.0
2016-12-20 09:30:00,34.96,35.0,34.94,34.98,143316.0,30.6142,30.6492,30.5967,30.6317,143316.0
2016-12-20 09:35:00,34.99,35.06,34.97,35.03,40680.0,30.6405,30.7018,30.623,30.6755,40680.0
2016-12-20 09:40:00,35.06,35.14,35.05,35.12,119368.0,30.7018,30.7718,30.693,30.7543,119368.0
2016-12-20 09:45:00,35.13,35.19,35.12,35.17,30560.0,30.7631,30.8156,30.7543,30.7981,30560.0
2016-12-20 09:50:00,35.19,35.19,35.15,35.17,64796.0,30.8156,30.8156,30.7806,30.7981,64796.0
2016-12-20 09:55:00,35.17,35.17,35.14,35.17,32488.0,30.7981,30.7981,30.7718,30.7981,32488.0
2016-12-20 10:00:00,35.17,35.17,35.09,35.09,65724.0,30.7981,30.7981,30.728,30.728,65724.0
2016-12-20 10:05:00,35.09,35.17,35.08,35.16,78136.0,30.728,30.7981,30.7193,30.7893,78136.0
2016-12-20 10:10:00,35.17,35.2,35.16,35.19,53716.0,30.7981,30.8244,30.7893,30.8156,53716.0
2016-12-20 10:15:00,35.18,35.22,35.17,35.17,79788.0,30.8068,30.8419,30.7981,30.7981,79788.0
2016-12-20 10:20:00,35.17,35.18,35.12,35.13,111120.0,30.7981,30.8068,30.7543,30.7631,111120.0
2016-12-20 10:25:00,35.13,35.13,35.09,35.09,61120.0,30.7631,30.7631,30.728,30.728,61120.0
2016-12-20 10:30:00,35.09,35.09,35.05,35.05,60012.0,30.728,30.728,30.693,30.693,60012.0
2016-12-20 10:35:00,35.06,35.08,35.06,35.08,62968.0,30.7018,30.7193,30.7018,30.7193,62968.0
2016-12-20 10:40:00,35.08,35.1,35.07,35.09,58796.0,30.7193,30.7368,30.7105,30.728,58796.0
2016-12-20 10:45:00,35.09,35.11,35.09,35.1,17752.0,30.728,30.7456,30.728,30.7368,17752.0
2016-12-20 10:50:00,35.1,35.1,35.08,35.1,31312.0,30.7368,30.7368,30.7193,30.7368,31312.0
2016-12-20 10:55:00,35.09,35.1,35.08,35.08,29444.0,30.728,30.7368,30.7193,30.7193,29444.0
2016-12-20 11:00:00,35.08,35.08,35.04,35.06,38352.0,30.7193,30.7193,30.6843,30.7018,38352.0
2016-12-20 11:05:00,35.05,35.07,35.02,35.06,74632.0,30.693,30.7105,30.6667,30.7018,74632.0
2016-12-20 11:10:00,35.05,35.05,35.02,35.02,42216.0,30.693,30.693,30.6667,30.6667,42216.0
2016-12-20 11:15:00,35.02,35.04,35.01,35.02,49376.0,30.6667,30.6843,30.658,30.6667,49376.0
2016-12-20 11:20:00,35.02,35.02,35.0,35.01,56064.0,30.6667,30.6667,30.6492,30.658,56064.0
2016-12-20 11:25:00,35.01,35.02,35.01,35.02,28300.0,30.658,30.6667,30.658,30.6667,28300.0
2016-12-20 11:30:00,35.02,35.04,34.99,35.04,64456.0,30.6667,30.6843,30.6405,30.6843,64456.0
2016-12-20 11:35:00,35.03,35.03,35.0,35.01,37468.0,30.6755,30.6755,30.6492,30.658,37468.0
2016-12-20 11:40:00,35.01,35.02,35.0,35.01,19296.0,30.658,30.6667,30.6492,30.658,19296.0
2016-12-20 11:45:00,35.01,35.03,35.01,35.02,43448.0,30.658,30.6755,30.658,30.6667,43448.0
2016-12-20 11:50:00,35.02,35.02,34.94,34.94,16272.0,30.6667,30.6667,30.5967,30.5967,16272.0
2016-12-20 11:55:00,34.94,34.98,34.94,34.98,17100.0,30.5967,30.6317,30.5967,30.6317,17100.0
2016-12-20 12:00:00,34.98,34.98,34.95,34.98,44124.0,30.6317,30.6317,30.6054,30.6317,44124.0
2016-12-20 12:05:00,34.98,35.01,34.98,35.01,45344.0,30.6317,30.658,30.6317,30.658,45344.0
2016-12-20 12:10:00,35.01,35.04,35.0,35.04,90832.0,30.658,30.6843,30.6492,30.6843,90832.0
2016-12-20 12:15:00,35.04,35.07,35.04,35.04,202372.0,30.6843,30.7105,30.6843,30.6843,202372.0
2016-12-20 12:20:00,35.04,35.1,35.04,35.09,91572.0,30.6843,30.7368,30.6843,30.728,91572.0
2016-12-20 12:25:00,35.1,35.11,35.09,35.09,86712.0,30.7368,30.7456,30.728,30.728,86712.0
2016-12-20 12:30:00,35.09,35.1,35.08,35.1,84728.0,30.728,30.7368,30.7193,30.7368,84728.0
2016-12-20 12:35:00,35.1,35.1,35.08,35.09,88796.0,30.7368,30.7368,30.7193,30.728,88796.0
2016-12-20 12:40:00,35.09,35.1,35.07,35.09,24996.0,30.728,30.7368,30.7105,30.728,24996.0
2016-12-20 12:45:00,35.09,35.1,35.07,35.07,45224.0,30.728,30.7368,30.7105,30.7105,45224.0
2016-12-20 12:50:00,35.08,35.1,35.07,35.1,43316.0,30.7193,30.7368,30.7105,30.7368,43316.0
2016-12-20 12:55:00,35.1,35.11,35.08,35.09,93084.0,30.7368,30.7456,30.7193,30.728,93084.0
2016-12-20 13:00:00,35.08,35.1,35.07,35.1,65888.0,30.7193,30.7368,30.7105,30.7368,65888.0
2016-12-20 13:05:00,35.1,35.11,35.08,35.11,46300.0,30.7368,30.7456,30.7193,30.7456,46300.0
2016-12-20 13:10:00,35.11,35.14,35.11,35.13,153392.0,30.7456,30.7718,30.7456,30.7631,153392.0
2016-12-20 13:15:00,35.13,35.16,35.13,35.13,49276.0,30.7631,30.7893,30.7631,30.7631,49276.0
2016-12-20 13:20:00,35.13,35.15,35.13,35.15,43464.0,30.7631,30.7806,30.7631,30.7806,43464.0
2016-12-20 13:25:00,35.15,35.17,35.15,35.17,43424.0,30.7806,30.7981,30.7806,30.7981,43424.0
2016-12-20 13:30:00,35.17,35.18,35.16,35.17,83868.0,30.7981,30.8068,30.7893,30.7981,83868.0
2016-12-20 13:35:00,35.17,35.17,35.13,35.15,77920.0,30.7981,30.7981,30.7631,30.7806,77920.0
2016-12-20 13:40:00,35.15,35.15,35.13,35.14,78824.0,30.7806,30.7806,30.7631,30.7718,78824.0
2016-12-20 13:45:00,35.14,35.16,35.13,35.16,59444.0,30.7718,30.7893,30.7631,30.7893,59444.0
2016-12-20 13:50:00,35.16,35.17,35.15,35.16,140220.0,30.7893,30.7981,30.7806,30.7893,140220.0
2016-12-20 13:55:00,35.16,35.16,35.13,35.13,230908.0,30.7893,30.7893,30.7631,30.7631,230908.0
2016-12-20 14:00:00,35.14,35.14,35.11,35.11,74176.0,30.7718,30.7718,30.7456,30.7456,74176.0
2016-12-20 14:05:00,35.11,35.11,35.09,35.1,16128.0,30.7456,30.7456,30.728,30.7368,16128.0
2016-12-20 14:10:00,35.09,35.1,35.07,35.07,38664.0,30.728,30.7368,30.7105,30.7105,38664.0
2016-12-20 14:15:00,35.08,35.1,35.06,35.1,106076.0,30.7193,30.7368,30.7018,30.7368,106076.0
2016-12-20 14:20:00,35.1,35.1,35.08,35.09,77708.0,30.7368,30.7368,30.7193,30.728,77708.0
2016-12-20 14:25:00,35.08,35.09,35.07,35.08,38196.0,30.7193,30.728,30.7105,30.7193,38196.0
2016-12-20 14:30:00,35.08,35.08,35.02,35.02,38328.0,30.7193,30.7193,30.6667,30.6667,38328.0
2016-12-20 14:35:00,35.03,35.07,35.02,35.04,47540.0,30.6755,30.7105,30.6667,30.6843,47540.0
2016-12-20 14:40:00,35.05,35.06,35.05,35.06,30200.0,30.693,30.7018,30.693,30.7018,30200.0
2016-12-20 14:45:00,35.06,35.07,35.05,35.06,96572.0,30.7018,30.7105,30.693,30.7018,96572.0
2016-12-20 14:50:00,35.04,35.07,35.04,35.06,89960.0,30.6843,30.7105,30.6843,30.7018,89960.0
2016-12-20 14:55:00,35.05,35.06,35.03,35.05,46652.0,30.693,30.7018,30.6755,30.693,46652.0
2016-12-20 15:00:00,35.04,35.05,35.04,35.04,56104.0,30.6843,30.693,30.6843,30.6843,56104.0
2016-12-20 15:05:00,35.04,35.07,35.04,35.06,74736.0,30.6843,30.7105,30.6843,30.7018,74736.0
2016-12-20 15:10:00,35.06,35.06,35.04,35.05,57588.0,30.7018,30.7018,30.6843,30.693,57588.0
2016-12-20 15:15:00,35.05,35.07,35.04,35.06,43652.0,30.693,30.7105,30.6843,30.7018,43652.0
2016-12-20 15:20:00,35.06,35.07,35.05,35.06,94856.0,30.7018,30.7105,30.693,30.7018,94856.0
2016-12-20 15:25:00,35.06,35.09,35.06,35.09,85832.0,30.7018,30.728,30.7018,30.728,85832.0
2016-12-20 15:30:00,35.09,35.1,35.09,35.09,87400.0,30.728,30.7368,30.728,30.728,87400.0
2016-12-20 15:35:00,35.09,35.1,35.07,35.09,76904.0,30.728,30.7368,30.7105,30.728,76904.0
2016-12-20 15:40:00,35.08,35.09,35.07,35.09,136600.0,30.7193,30.728,30.7105,30.728,136600.0
2016-12-20 15:45:00,35.1,35.11,35.1,35.1,63816.0,30.7368,30.7456,30.7368,30.7368,63816.0
2016-12-20 15:50:00,35.1,35.13,35.09,35.13,121336.0,30.7368,30.7631,30.728,30.7631,121336.0
2016-12-20 15:55:00,35.13,35.17,35.13,35.16,451776.0,30.7631,30.7981,30.7631,30.7893,451776.0
2016-12-21 09:30:00,35.03,35.06,34.98,35.03,314588.0,30.7946,30.821,30.7507,30.7946,314588.0
2016-12-21 09:35:00,35.05,35.08,35.0,35.01,157688.0,30.8122,30.8386,30.7683,30.777,157688.0
2016-12-21 09:40:00,34.99,35.01,34.95,34.95,48704.0,30.7595,30.777,30.7243,30.7243,48704.0
2016-12-21 09:45:00,34.97,35.02,34.97,35.01,48424.0,30.7419,30.7858,30.7419,30.777,48424.0
2016-12-21 09:50:00,34.99,34.99,34.96,34.96,23712.0,30.7595,30.7595,30.7331,30.7331,23712.0
2016-12-21 09:55:00,34.95,34.96,34.92,34.96,24364.0,30.7243,30.7331,30.6979,30.7331,24364.0
2016-12-21 10:00:00,34.99,35.0,34.93,34.94,48996.0,30.7595,30.7683,30.7067,30.7155,48996.0
2016-12-21 10:05:00,34.93,34.99,34.93,34.98,42552.0,30.7067,30.7595,30.7067,30.7507,42552.0
2016-12-21 10:10:00,34.96,34.99,34.96,34.99,21680.0,30.7331,30.7595,30.7331,30.7595,21680.0
2016-12-21 10:15:00,34.98,34.99,34.97,34.98,19156.0,30.7507,30.7595,30.7419,30.7507,19156.0
2016-12-21 10:20:00,34.98,35.02,34.98,35.01,16404.0,30.7507,30.7858,30.7507,30.777,16404.0
2016-12-21 10:25:00,35.01,35.01,34.98,34.99,18700.0,30.777,30.777,30.7507,30.7595,18700.0
2016-12-21 10:30:00,34.98,34.98,34.92,34.94,70932.0,30.7507,30.7507,30.6979,30.7155,70932.0
2016-12-21 10:35:00,34.93,34.97,34.93,34.96,39168.0,30.7067,30.7419,30.7067,30.7331,39168.0
2016-12-21 10:40:00,34.95,34.99,34.95,34.95,45504.0,30.7243,30.7595,30.7243,30.7243,45504.0
2016-12-21 10:45:00,34.97,34.97,34.94,34.94,12680.0,30.7419,30.7419,30.7155,30.7155,12680.0
2016-12-21 10:50:00,34.93,34.95,34.91,34.91,68744.0,30.7067,30.7243,30.6891,30.6891,68744.0
2016-12-21 10:55:00,34.93,34.94,34.9,34.9,37312.0,30.7067,30.7155,30.6803,30.6803,37312.0
2016-12-21 11:00:00,34.9,34.92,34.89,34.91,20976.0,30.6803,30.6979,30.6716,30.6891,20976.0
2016-12-21 11:05:00,34.92,34.94,34.91,34.94,27132.0,30.6979,30.7155,30.6891,30.7155,27132.0
2016-12-21 11:10:00,34.93,34.93,34.89,34.89,73372.0,30.7067,30.7067,30.6716,30.6716,73372.0
2016-12-21 11:15:00,34.89,34.95,34.88,34.93,118332.0,30.6716,30.7243,30.6628,30.7067,118332.0
2016-12-21 11:20:00,34.94,34.96,34.93,34.95,26676.0,30.7155,30.7331,30.7067,30.7243,26676.0
2016-12-21 11:25:00,34.95,34.97,34.94,34.96,41460.0,30.7243,30.7419,30.7155,30.7331,41460.0
2016-12-21 11:30:00,34.96,34.96,34.92,34.92,82672.0,30.7331,30.7331,30.6979,30.6979,82672.0
2016-12-21 11:35:00,34.92,34.92,34.89,34.91,49132.0,30.6979,30.6979,30.6716,30.6891,49132.0
2016-12-21 11:40:00,34.91,34.91,34.87,34.87,29116.0,30.6891,30.6891,30.654,30.654,29116.0
2016-12-21 11:45:00,34.87,34.9,34.86,34.9,23680.0,30.654,30.6803,30.6452,30.6803,23680.0
2016-12-21 11:50:00,34.89,34.91,34.88,34.88,30508.0,30.6716,30.6891,30.6628,30.6628,30508.0
2016-12-21 11:55:00,34.91,34.91,34.88,34.89,16864.0,30.6891,30.6891,30.6628,30.6716,16864.0
2016-12-21 12:00:00,34.89,34.92,34.89,34.91,25032.0,30.6716,30.6979,30.6716,30.6891,25032.0
2016-12-21 12:05:00,34.92,34.94,34.92,34.94,47832.0,30.6979,30.7155,30.6979,30.7155,47832.0
2016-12-21 12:10:00,34.94,34.95,34.93,34.94,56400.0,30.7155,30.7243,30.7067,30.7155,56400.0
2016-12-21 12:15:00,34.94,34.97,34.93,34.96,202332.0,30.7155,30.7419,30.7067,30.7331,202332.0
2016-12-21 12:20:00,34.95,34.97,34.94,34.94,30528.0,30.7243,30.7419,30.7155,30.7155,30528.0
2016-12-21 12:25:00,34.95,34.99,34.94,34.97,64052.0,30.7243,30.7595,30.7155,30.7419,64052.0
2016-12-21 12:30:00,34.98,34.99,34.95,34.96,42072.0,30.7507,30.7595,30.7243,30.7331,42072.0
2016-12-21 12:35:00,34.96,34.99,34.96,34.98,67868.0,30.7331,30.7595,30.7331,30.7507,67868.0
2016-12-21 12:40:00,34.99,34.99,34.98,34.98,58764.0,30.7595,30.7595,30.7507,30.7507,58764.0
2016-12-21 12:45:00,34.99,34.99,34.98,34.99,51608.0,30.7595,30.7595,30.7507,30.7595,51608.0
2016-12-21 12:50:00,34.99,34.99,34.98,34.98,35396.0,30.7595,30.7595,30.7507,30.7507,35396.0
2016-12-21 12:55:00,34.98,34.99,34.96,34.96,30668.0,30.7507,30.7595,30.7331,30.7331,30668.0
2016-12-21 13:00:00,34.97,34.99,34.97,34.98,22684.0,30.7419,30.7595,30.7419,30.7507,22684.0
2016-12-21 13:05:00,34.98,34.98,34.97,34.98,21928.0,30.7507,30.7507,30.7419,30.7507,21928.0
2016-12-21 13:10:00,34.98,34.98,34.97,34.97,36528.0,30.7507,30.7507,30.7419,30.7419,36528.0
2016-12-21 13:15:00,34.97,34.97,34.96,34.97,29592.0,30.7419,30.7419,30.7331,30.7419,29592.0
2016-12-21 13:20:00,34.97,34.98,34.97,34.98,182388.0,30.7419,30.7507,30.7419,30.7507,182388.0
2016-12-21 13:25:00,34.98,34.98,34.97,34.97,16228.0,30.7507,30.7507,30.7419,30.7419,16228.0
2016-12-21 13:30:00,34.98,34.98,34.96,34.96,54024.0,30.7507,30.7507,30.7331,30.7331,54024.0
2016-12-21 13:35:00,34.96,34.97,34.95,34.96,136672.0,30.7331,30.7419,30.7243,30.7331,136672.0
2016-12-21 13:40:00,34.96,34.96,34.95,34.96,40736.0,30.7331,30.7331,30.7243,30.7331,40736.0
2016-12-21 13:45:00,34.96,34.97,34.95,34.97,55780.0,30.7331,30.7419,30.7243,30.7419,55780.0
2016-12-21 13:50:00,34.97,34.98,34.96,34.97,24560.0,30.7419,30.7507,30.7331,30.7419,24560.0
2016-12-21 13:55:00,34.97,34.98,34.95,34.95,33308.0,30.7419,30.7507,30.7243,30.7243,33308.0
2016-12-21 14:00:00,34.94,34.96,34.94,34.95,64636.0,30.7155,30.7331,30.7155,30.7243,64636.0
2016-12-21 14:05:00,34.95,34.96,34.94,34.96,27308.0,30.7243,30.7331,30.7155,30.7331,27308.0
2016-12-21 14:10:00,34.96,34.96,34.95,34.95,33616.0,30.7331,30.7331,30.7243,30.7243,33616.0
2016-12-21 14:15:00,34.95,34.96,34.95,34.96,35460.0,30.7243,30.7331,30.7243,30.7331,35460.0
2016-12-21 14:20:00,34.95,34.96,34.95,34.96,20960.0,30.7243,30.7331,30.7243,30.7331,20960.0
2016-12-21 14:25:00,34.96,34.96,34.94,34.94,37972.0,30.7331,30.7331,30.7155,30.7155,37972.0
2016-12-21 14:30:00,34.95,34.95,34.93,34.94,93928.0,30.7243,30.7243,30.7067,30.7155,93928.0
2016-12-21 14:35:00,34.94,34.95,34.94,34.95,30568.0,30.7155,30.7243,30.7155,30.7243,30568.0
2016-12-21 14:40:00,34.95,34.95,34.94,34.95,39024.0,30.7243,30.7243,30.7155,30.7243,39024.0
2016-12-21 14:45:00,34.95,34.95,34.93,34.94,41660.0,30.7243,30.7243,30.7067,30.7155,41660.0
2016-12-21 14:50:00,34.94,34.95,34.93,34.95,42376.0,30.7155,30.7243,30.7067,30.7243,42376.0
2016-12-21 14:55:00,34.95,34.96,34.95,34.96,31152.0,30.7243,30.7331,30.7243,30.7331,31152.0
2016-12-21 15:00:00,34.96,34.98,34.95,34.96,59228.0,30.7331,30.7507,30.7243,30.7331,59228.0
2016-12-21 15:05:00,34.96,34.96,34.95,34.95,24124.0,30.7331,30.7331,30.7243,30.7243,24124.0
2016-12-21 15:10:00,34.95,34.95,34.93,34.93,68192.0,30.7243,30.7243,30.7067,30.7067,68192.0
2016-12-21 15:15:00,34.94,34.94,34.92,34.93,49260.0,30.7155,30.7155,30.6979,30.7067,49260.0
2016-12-21 15:20:00,34.92,34.93,34.92,34.93,160252.0,30.6979,30.7067,30.6979,30.7067,160252.0
2016-12-21 15:25:00,34.93,34.93,34.91,34.92,142292.0,30.7067,30.7067,30.6891,30.6979,142292.0
2016-12-21 15:30:00,34.92,34.92,34.9,34.91,58980.0,30.6979,30.6979,30.6803,30.6891,58980.0
2016-12-21 15:35:00,34.91,34.93,34.9,34.93,125600.0,30.6891,30.7067,30.6803,30.7067,125600.0
2016-12-21 15:40:00,34.93,34.93,34.91,34.91,86364.0,30.7067,30.7067,30.6891,30.6891,86364.0
2016-12-21 15:45:00,34.91,34.91,34.89,34.9,190376.0,30.6891,30.6891,30.6716,30.6803,190376.0
2016-12-21 15:50:00,34.9,34.9,34.85,34.85,123380.0,30.6803,30.6803,30.6364,30.6364,123380.0
2016-12-21 15:55:00,34.85,34.86,34.82,34.82,368912.0,30.6364,30.6452,30.61,30.61,368912.0
2016-12-22 09:30:00,34.85,34.87,34.73,34.76,128980.0,30.6364,30.654,30.5309,30.5573,128980.0
2016-12-22 09:35:00,34.76,34.79,34.72,34.78,96880.0,30.5573,30.5836,30.5221,30.5749,96880.0
2016-12-22 09:40:00,34.8,34.8,34.74,34.78,17724.0,30.5924,30.5924,30.5397,30.5749,17724.0
2016-12-22 09:45:00,34.81,34.9,34.81,34.86,67476.0,30.6012,30.6803,30.6012,30.6452,67476.0
2016-12-22 09:50:00,34.83,34.84,34.77,34.77,147608.0,30.6188,30.6276,30.5661,30.5661,147608.0
2016-12-22 09:55:00,34.77,34.79,34.77,34.77,48176.0,30.5661,30.5836,30.5661,30.5661,48176.0
2016-12-22 10:00:00,34.77,34.8,34.74,34.75,45732.0,30.5661,30.5924,30.5397,30.5485,45732.0
2016-12-22 10:05:00,34.75,34.77,34.74,34.74,35596.0,30.5485,30.5661,30.5397,30.5397,35596.0
2016-12-22 10:10:00,34.75,34.77,34.73,34.76,184828.0,30.5485,30.5661,30.5309,30.5573,184828.0
2016-12-22 10:15:00,34.76,34.77,34.74,34.75,228748.0,30.5573,30.5661,30.5397,30.5485,228748.0
2016-12-22 10:20:00,34.76,34.76,34.73,34.76,30788.0,30.5573,30.5573,30.5309,30.5573,30788.0
2016-12-22 10:25:00,34.74,34.75,34.69,34.69,72556.0,30.5397,30.5485,30.4957,30.4957,72556.0
2016-12-22 10:30:00,34.69,34.71,34.68,34.71,49268.0,30.4957,30.5133,30.4869,30.5133,49268.0
2016-12-22 10:35:00,34.71,34.73,34.69,34.72,27348.0,30.5133,30.5309,30.4957,30.5221,27348.0
2016-12-22 10:40:00,34.72,34.72,34.7,34.71,45060.0,30.5221,30.5221,30.5045,30.5133,45060.0
2016-12-22 10:45:00,34.71,34.71,34.64,34.66,30696.0,30.5133,30.5133,30.4518,30.4694,30696.0
2016-12-22 10:50:00,34.65,34.66,34.63,34.63,52112.0,30.4606,30.4694,30.443,30.443,52112.0
2016-12-22 10:55:00,34.64,34.64,34.58,34.59,36420.0,30.4518,30.4518,30.399,30.4078,36420.0
2016-12-22 11:00:00,34.57,34.6,34.54,34.55,62192.0,30.3902,30.4166,30.3639,30.3727,62192.0
2016-12-22 11:05:00,34.55,34.56,34.53,34.55,31712.0,30.3727,30.3815,30.3551,30.3727,31712.0
2016-12-22 11:10:00,34.54,34.56,34.53,34.55,70324.0,30.3639,30.3815,30.3551,30.3727,70324.0
2016-12-22 11:15:00,34.55,34.56,34.54,34.55,46024.0,30.3727,30.3815,30.3639,30.3727,46024.0
2016-12-22 11:20:00,34.55,34.56,34.49,34.5,41268.0,30.3727,30.3815,30.3199,30.3287,41268.0
2016-12-22 11:25:00,34.5,34.5,34.47,34.48,265336.0,30.3287,30.3287,30.3023,30.3111,265336.0
2016-12-22 11:30:00,34.47,34.52,34.47,34.51,31816.0,30.3023,30.3463,30.3023,30.3375,31816.0
2016-12-22 11:35:00,34.52,34.52,34.48,34.49,77004.0,30.3463,30.3463,30.3111,30.3199,77004.0
2016-12-22 11:40:00,34.48,34.5,34.44,34.47,43232.0,30.3111,30.3287,30.276,30.3023,43232.0
2016-12-22 11:45:00,34.46,34.48,34.42,34.42,53828.0,30.2935,30.3111,30.2584,30.2584,53828.0
2016-12-22 11:50:00,34.42,34.43,34.4,34.4,173828.0,30.2584,30.2672,30.2408,30.2408,173828.0
2016-12-22 11:55:00,34.4,34.43,34.38,34.42,29504.0,30.2408,30.2672,30.2232,30.2584,29504.0
2016-12-22 12:00:00,34.42,34.42,34.4,34.42,39444.0,30.2584,30.2584,30.2408,30.2584,39444.0
2016-12-22 12:05:00,34.43,34.44,34.42,34.42,30376.0,30.2672,30.276,30.2584,30.2584,30376.0
2016-12-22 12:10:00,34.42,34.44,34.42,34.43,51792.0,30.2584,30.276,30.2584,30.2672,51792.0
2016-12-22 12:15:00,34.44,34.45,34.41,34.43,28108.0,30.276,30.2848,30.2496,30.2672,28108.0
2016-12-22 12:20:00,34.44,34.44,34.42,34.43,12292.0,30.276,30.276,30.2584,30.2672,12292.0
2016-12-22 12:25:00,34.43,34.47,34.43,34.46,26576.0,30.2672,30.3023,30.2672,30.2935,26576.0
2016-12-22 12:30:00,34.46,34.52,34.46,34.51,13616.0,30.2935,30.3463,30.2935,30.3375,13616.0
2016-12-22 12:35:00,34.51,34.52,34.5,34.51,17104.0,30.3375,30.3463,30.3287,30.3375,17104.0
2016-12-22 12:40:00,34.52,34.59,34.52,34.58,18396.0,30.3463,30.4078,30.3463,30.399,18396.0
2016-12-22 12:45:00,34.58,34.63,34.58,34.63,20256.0,30.399,30.443,30.399,30.443,20256.0
2016-12-22 12:50:00,34.62,34.62,34.6,34.61,30644.0,30.4342,30.4342,30.4166,30.4254,30644.0
2016-12-22 12:55:00,34.61,34.61,34.59,34.6,38680.0,30.4254,30.4254,30.4078,30.4166,38680.0
2016-12-22 13:00:00,34.6,34.6,34.57,34.58,23860.0,30.4166,30.4166,30.3902,30.399,23860.0
2016-12-22 13:05:00,34.58,34.59,34.57,34.59,41096.0,30.399,30.4078,30.3902,30.4078,41096.0
2016-12-22 13:10:00,34.59,34.59,34.57,34.57,26068.0,30.4078,30.4078,30.3902,30.3902,26068.0
2016-12-22 13:15:00,34.57,34.59,34.56,34.57,30112.0,30.3902,30.4078,30.3815,30.3902,30112.0
2016-12-22 13:20:00,34.57,34.57,34.55,34.55,30872.0,30.3902,30.3902,30.3727,30.3727,30872.0
2016-12-22 13:25:00,34.55,34.56,34.54,34.54,77656.0,30.3727,30.3815,30.3639,30.3639,77656.0
2016-12-22 13:30:00,34.54,34.56,34.53,34.55,56456.0,30.3639,30.3815,30.3551,30.3727,56456.0
2016-12-22 13:35:00,34.55,34.56,34.54,34.56,53480.0,30.3727,30.3815,30.3639,30.3815,53480.0
2016-12-22 13:40:00,34.57,34.62,34.56,34.6,45104.0,30.3902,30.4342,30.3815,30.4166,45104.0
2016-12-22 13:45:00,34.62,34.64,34.61,34.63,37500.0,30.4342,30.4518,30.4254,30.443,37500.0
2016-12-22 13:50:00,34.63,34.64,34.6,34.61,28684.0,30.443,30.4518,30.4166,30.4254,28684.0
2016-12-22 13:55:00,34.61,34.62,34.6,34.6,27992.0,30.4254,30.4342,30.4166,30.4166,27992.0
2016-12-22 14:00:00,34.59,34.61,34.59,34.6,22204.0,30.4078,30.4254,30.4078,30.4166,22204.0
2016-12-22 14:05:00,34.61,34.62,34.6,34.6,28944.0,30.4254,30.4342,30.4166,30.4166,28944.0
2016-12-22 14:10:00,34.6,34.6,34.58,34.59,37048.0,30.4166,30.4166,30.399,30.4078,37048.0
2016-12-22 14:15:00,34.58,34.59,34.58,34.59,19276.0,30.399,30.4078,30.399,30.4078,19276.0
2016-12-22 14:20:00,34.59,34.59,34.57,34.58,27764.0,30.4078,30.4078,30.3902,30.399,27764.0
2016-12-22 14:25:00,34.58,34.59,34.57,34.58,31156.0,30.399,30.4078,30.3902,30.399,31156.0
2016-12-22 14:30:00,34.57,34.59,34.57,34.58,130024.0,30.3902,30.4078,30.3902,30.399,130024.0
2016-12-22 14:35:00,34.58,34.58,34.57,34.58,19156.0,30.399,30.399,30.3902,30.399,19156.0
2016-12-22 14:40:00,34.58,34.58,34.56,34.56,50368.0,30.399,30.399,30.3815,30.3815,50368.0
2016-12-22 14:45:00,34.56,34.56,34.54,34.55,39192.0,30.3815,30.3815,30.3639,30.3727,39192.0
2016-12-22 14:50:00,34.55,34.56,34.54,34.56,25908.0,30.3727,30.3815,30.3639,30.3815,25908.0
2016-12-22 14:55:00,34.56,34.57,34.55,34.56,46412.0,30.3815,30.3902,30.3727,30.3815,46412.0
2016-12-22 15:00:00,34.56,34.57,34.53,34.55,54804.0,30.3815,30.3902,30.3551,30.3727,54804.0
2016-12-22 15:05:00,34.54,34.54,34.49,34.5,30312.0,30.3639,30.3639,30.3199,30.3287,30312.0
2016-12-22 15:10:00,34.49,34.5,34.47,34.47,92800.0,30.3199,30.3287,30.3023,30.3023,92800.0
2016-12-22 15:15:00,34.47,34.49,34.47,34.48,57668.0,30.3023,30.3199,30.3023,30.3111,57668.0
2016-12-22 15:20:00,34.49,34.5,34.47,34.47,62908.0,30.3199,30.3287,30.3023,30.3023,62908.0
2016-12-22 15:25:00,34.49,34.53,34.48,34.52,62260.0,30.3199,30.3551,30.3111,30.3463,62260.0
2016-12-22 15:30:00,34.52,34.52,34.47,34.48,58552.0,30.3463,30.3463,30.3023,30.3111,58552.0
2016-12-22 15:35:00,34.48,34.51,34.48,34.5,51588.0,30.3111,30.3375,30.3111,30.3287,51588.0
2016-12-22 15:40:00,34.5,34.52,34.49,34.49,47640.0,30.3287,30.3463,30.3199,30.3199,47640.0
2016-12-22 15:45:00,34.49,34.51,34.48,34.48,96868.0,30.3199,30.3375,30.3111,30.3111,96868.0
2016-12-22 15:50:00,34.48,34.49,34.47,34.49,75496.0,30.3111,30.3199,30.3023,30.3199,75496.0
2016-12-22 15:55:00,34.49,34.52,34.47,34.49,154632.0,30.3199,30.3463,30.3023,30.3199,154632.0
2016-12-23 09:30:00,34.55,34.6,34.53,34.58,185516.0,30.3727,30.4166,30.3551,30.399,185516.0
2016-12-23 09:35:00,34.58,34.63,34.57,34.57,29820.0,30.399,30.443,30.3902,30.3902,29820.0
2016-12-23 09:40:00,34.58,34.58,34.53,34.53,73764.0,30.399,30.399,30.3551,30.3551,73764.0
2016-12-23 09:45:00,34.52,34.59,34.52,34.56,12368.0,30.3463,30.4078,30.3463,30.3815,12368.0
2016-12-23 09:50:00,34.56,34.57,34.54,34.54,21356.0,30.3815,30.3902,30.3639,30.3639,21356.0
2016-12-23 09:55:00,34.54,34.55,34.5,34.51,36036.0,30.3639,30.3727,30.3287,30.3375,36036.0
2016-12-23 10:00:00,34.5,34.54,34.47,34.54,24624.0,30.3287,30.3639,30.3023,30.3639,24624.0
2016-12-23 10:05:00,34.53,34.54,34.51,34.52,35484.0,30.3551,30.3639,30.3375,30.3463,35484.0
2016-12-23 10:10:00,34.53,34.54,34.51,34.54,22224.0,30.3551,30.3639,30.3375,30.3639,22224.0
2016-12-23 10:15:00,34.54,34.56,34.52,34.56,20568.0,30.3639,30.3815,30.3463,30.3815,20568.0
2016-12-23 10:20:00,34.56,34.57,34.55,34.57,18832.0,30.3815,30.3902,30.3727,30.3902,18832.0
2016-12-23 10:25:00,34.56,34.6,34.54,34.6,31320.0,30.3815,30.4166,30.3639,30.4166,31320.0
2016-12-23 10:30:00,34.61,34.64,34.6,34.64,28220.0,30.4254,30.4518,30.4166,30.4518,28220.0
2016-12-23 10:35:00,34.65,34.66,34.62,34.62,23928.0,30.4606,30.4694,30.4342,30.4342,23928.0
2016-12-23 10:40:00,34.61,34.62,34.58,34.59,18072.0,30.4254,30.4342,30.399,30.4078,18072.0
2016-12-23 10:45:00,34.6,34.63,34.6,34.63,59348.0,30.4166,30.443,30.4166,30.443,59348.0
2016-12-23 10:50:00,34.62,34.62,34.56,34.56,36880.0,30.4342,30.4342,30.3815,30.3815,36880.0
2016-12-23 10:55:00,34.54,34.57,34.52,34.57,45360.0,30.3639,30.3902,30.3463,30.3902,45360.0
2016-12-23 11:00:00,34.57,34.58,34.56,34.57,38784.0,30.3902,30.399,30.3815,30.3902,38784.0
2016-12-23 11:05:00,34.58,34.59,34.56,34.57,22560.0,30.399,30.4078,30.3815,30.3902,22560.0
2016-12-23 11:10:00,34.56,34.59,34.55,34.57,50688.0,30.3815,30.4078,30.3727,30.3902,50688.0
2016-12-23 11:15:00,34.57,34.58,34.54,34.55,27480.0,30.3902,30.399,30.3639,30.3727,27480.0
2016-12-23 11:20:00,34.55,34.56,34.54,34.56,31432.0,30.3727,30.3815,30.3639,30.3815,31432.0
2016-12-23 11:25:00,34.56,34.61,34.56,34.6,29400.0,30.3815,30.4254,30.3815,30.4166,29400.0
2016-12-23 11:30:00,34.61,34.62,34.57,34.59,39964.0,30.4254,30.4342,30.3902,30.4078,39964.0
2016-12-23 11:35:00,34.59,34.59,34.56,34.57,35752.0,30.4078,30.4078,30.3815,30.3902,35752.0
2016-12-23 11:40:00,34.57,34.59,34.57,34.57,40072.0,30.3902,30.4078,30.3902,30.3902,40072.0
2016-12-23 11:45:00,34.57,34.59,34.56,34.59,16196.0,30.3902,30.4078,30.3815,30.4078,16196.0
2016-12-23 11:50:00,34.59,34.6,34.58,34.58,28956.0,30.4078,30.4166,30.399,30.399,28956.0
2016-12-23 11:55:00,34.57,34.59,34.55,34.56,22444.0,30.3902,30.4078,30.3727,30.3815,22444.0
2016-12-23 12:00:00,34.55,34.57,34.55,34.56,23516.0,30.3727,30.3902,30.3727,30.3815,23516.0
2016-12-23 12:05:00,34.56,34.56,34.53,34.55,19868.0,30.3815,30.3815,30.3551,30.3727,19868.0
2016-12-23 12:10:00,34.53,34.57,34.53,34.55,59688.0,30.3551,30.3902,30.3551,30.3727,59688.0
2016-12-23 12:15:00,34.56,34.58,34.56,34.58,55768.0,30.3815,30.399,30.3815,30.399,55768.0
2016-12-23 12:20:00,34.58,34.58,34.57,34.58,18320.0,30.399,30.399,30.3902,30.399,18320.0
2016-12-23 12:25:00,34.57,34.58,34.55,34.57,27868.0,30.3902,30.399,30.3727,30.3902,27868.0
2016-12-23 12:30:00,34.57,34.59,34.57,34.58,22896.0,30.3902,30.4078,30.3902,30.399,22896.0
2016-12-23 12:35:00,34.58,34.59,34.57,34.58,21464.0,30.399,30.4078,30.3902,30.399,21464.0
2016-12-23 12:40:00,34.58,34.59,34.57,34.58,63760.0,30.399,30.4078,30.3902,30.399,63760.0
2016-12-23 12:45:00,34.58,34.58,34.56,34.56,33532.0,30.399,30.399,30.3815,30.3815,33532.0
2016-12-23 12:50:00,34.56,34.57,34.56,34.57,51412.0,30.3815,30.3902,30.3815,30.3902,51412.0
2016-12-23 12:55:00,34.57,34.57,34.56,34.56,33576.0,30.3902,30.3902,30.3815,30.3815,33576.0
2016-12-23 13:00:00,34.56,34.57,34.55,34.56,34128.0,30.3815,30.3902,30.3727,30.3815,34128.0
2016-12-23 13:05:00,34.55,34.57,34.55,34.56,20432.0,30.3727,30.3902,30.3727,30.3815,20432.0
2016-12-23 13:10:00,34.57,34.58,34.55,34.55,27856.0,30.3902,30.399,30.3727,30.3727,27856.0
2016-12-23 13:15:00,34.55,34.58,34.55,34.57,23388.0,30.3727,30.399,30.3727,30.3902,23388.0
2016-12-23 13:20:00,34.58,34.6,34.58,34.6,38556.0,30.399,30.4166,30.399,30.4166,38556.0
2016-12-23 13:25:00,34.6,34.6,34.58,34.59,21776.0,30.4166,30.4166,30.399,30.4078,21776.0
2016-12-23 13:30:00,34.59,34.6,34.58,34.6,54148.0,30.4078,30.4166,30.399,30.4166,54148.0
2016-12-23 13:35:00,34.6,34.6,34.59,34.59,5200.0,30.4166,30.4166,30.4078,30.4078,5200.0
2016-12-23 13:40:00,34.59,34.59,34.57,34.57,24180.0,30.4078,30.4078,30.3902,30.3902,24180.0
2016-12-23 13:45:00,34.58,34.58,34.57,34.58,14288.0,30.399,30.399,30.3902,30.399,14288.0
2016-12-23 13:50:00,34.57,34.58,34.57,34.58,21716.0,30.3902,30.399,30.3902,30.399,21716.0
2016-12-23 13:55:00,34.58,34.59,34.57,34.57,38192.0,30.399,30.4078,30.3902,30.3902,38192.0
2016-12-23 14:00:00,34.56,34.57,34.56,34.56,32588.0,30.3815,30.3902,30.3815,30.3815,32588.0
2016-12-23 14:05:00,34.56,34.57,34.56,34.57,25512.0,30.3815,30.3902,30.3815,30.3902,25512.0
2016-12-23 14:10:00,34.57,34.59,34.57,34.58,49084.0,30.3902,30.4078,30.3902,30.399,49084.0
2016-12-23 14:15:00,34.59,34.6,34.58,34.6,30924.0,30.4078,30.4166,30.399,30.4166,30924.0
2016-12-23 14:20:00,34.59,34.59,34.57,34.57,32056.0,30.4078,30.4078,30.3902,30.3902,32056.0
2016-12-23 14:25:00,34.57,34.58,34.56,34.57,25980.0,30.3902,30.399,30.3815,30.3902,25980.0
2016-12-23 14:30:00,34.56,34.59,34.56,34.59,103996.0,30.3815,30.4078,30.3815,30.4078,103996.0
2016-12-23 14:35:00,34.59,34.6,34.58,34.6,139220.0,30.4078,30.4166,30.399,30.4166,139220.0
2016-12-23 14:40:00,34.6,34.6,34.59,34.59,67824.0,30.4166,30.4166,30.4078,30.4078,67824.0
2016-12-23 14:45:00,34.59,34.6,34.59,34.59,79324.0,30.4078,30.4166,30.4078,30.4078,79324.0
2016-12-23 14:50:00,34.59,34.59,34.58,34.58,100056.0,30.4078,30.4078,30.399,30.399,100056.0
2016-12-23 14:55:00,34.58,34.58,34.57,34.58,93764.0,30.399,30.399,30.3902,30.399,93764.0
2016-12-23 15:00:00,34.58,34.6,34.58,34.6,124040.0,30.399,30.4166,30.399,30.4166,124040.0
2016-12-23 15:05:00,34.6,34.6,34.59,34.6,79736.0,30.4166,30.4166,30.4078,30.4166,79736.0
2016-12-23 15:10:00,34.59,34.6,34.58,34.58,108520.0,30.4078,30.4166,30.399,30.399,108520.0
2016-12-23 15:15:00,34.58,34.59,34.58,34.59,134276.0,30.399,30.4078,30.399,30.4078,134276.0
2016-12-23 15:20:00,34.58,34.6,34.58,34.6,128984.0,30.399,30.4166,30.399,30.4166,128984.0
2016-12-23 15:25:00,34.6,34.6,34.58,34.59,91500.0,30.4166,30.4166,30.399,30.4078,91500.0
2016-12-23 15:30:00,34.59,34.59,34.57,34.58,81324.0,30.4078,30.4078,30.3902,30.399,81324.0
2016-12-23 15:35:00,34.58,34.6,34.58,34.59,99144.0,30.399,30.4166,30.399,30.4078,99144.0
2016-12-23 15:40:00,34.6,34.62,34.59,34.61,137144.0,30.4166,30.4342,30.4078,30.4254,137144.0
2016-12-23 15:45:00,34.61,34.62,34.6,34.62,92004.0,30.4254,30.4342,30.4166,30.4342,92004.0
2016-12-23 15:50:00,34.62,34.64,34.62,34.63,77716.0,30.4342,30.4518,30.4342,30.443,77716.0
2016-12-23 15:55:00,34.63,34.65,34.63,34.64,130108.0,30.443,30.4606,30.443,30.4518,130108.0
2016-12-27 09:30:00,34.71,34.74,34.68,34.74,175248.0,30.5133,30.5397,30.4869,30.5397,175248.0
2016-12-27 09:35:00,34.74,34.81,34.72,34.81,80072.0,30.5397,30.6012,30.5221,30.6012,80072.0
2016-12-27 09:40:00,34.8,34.84,34.8,34.83,52016.0,30.5924,30.6276,30.5924,30.6188,52016.0
2016-12-27 09:45:00,34.84,34.94,34.84,34.89,128992.0,30.6276,30.7155,30.6276,30.6716,128992.0
2016-12-27 09:50:00,34.9,34.93,34.9,34.92,39064.0,30.6803,30.7067,30.6803,30.6979,39064.0
2016-12-27 09:55:00,34.93,34.95,34.92,34.92,40388.0,30.7067,30.7243,30.6979,30.6979,40388.0
2016-12-27 10:00:00,34.93,34.93,34.91,34.91,62344.0,30.7067,30.7067,30.6891,30.6891,62344.0
2016-12-27 10:05:00,34.92,34.97,34.9,34.97,280136.0,30.6979,30.7419,30.6803,30.7419,280136.0
2016-12-27 10:10:00,34.97,34.97,34.89,34.89,114940.0,30.7419,30.7419,30.6716,30.6716,114940.0
2016-12-27 10:15:00,34.88,34.9,34.87,34.87,41140.0,30.6628,30.6803,30.654,30.654,41140.0
2016-12-27 10:20:00,34.87,34.87,34.85,34.85,30224.0,30.654,30.654,30.6364,30.6364,30224.0
2016-12-27 10:25:00,34.85,34.85,34.84,34.84,41764.0,30.6364,30.6364,30.6276,30.6276,41764.0
2016-12-27 10:30:00,34.85,34.87,34.85,34.85,55904.0,30.6364,30.654,30.6364,30.6364,55904.0
2016-12-27 10:35:00,34.85,34.86,34.85,34.85,29576.0,30.6364,30.6452,30.6364,30.6364,29576.0
2016-12-27 10:40:00,34.85,34.85,34.81,34.81,25132.0,30.6364,30.6364,30.6012,30.6012,25132.0
2016-12-27 10:45:00,34.8,34.81,34.8,34.81,39224.0,30.5924,30.6012,30.5924,30.6012,39224.0
2016-12-27 10:50:00,34.8,34.82,34.8,34.81,34236.0,30.5924,30.61,30.5924,30.6012,34236.0
2016-12-27 10:55:00,34.81,34.82,34.8,34.82,53288.0,30.6012,30.61,30.5924,30.61,53288.0
2016-12-27 11:00:00,34.83,34.9,34.83,34.9,58260.0,30.6188,30.6803,30.6188,30.6803,58260.0
2016-12-27 11:05:00,34.89,34.9,34.87,34.87,28448.0,30.6716,30.6803,30.654,30.654,28448.0
2016-12-27 11:10:00,34.87,34.88,34.85,34.85,22332.0,30.654,30.6628,30.6364,30.6364,22332.0
2016-12-27 11:15:00,34.85,34.86,34.85,34.85,36156.0,30.6364,30.6452,30.6364,30.6364,36156.0
2016-12-27 11:20:00,34.85,34.86,34.85,34.85,23348.0,30.6364,30.6452,30.6364,30.6364,23348.0
2016-12-27 11:25:00,34.84,34.87,34.84,34.87,68052.0,30.6276,30.654,30.6276,30.654,68052.0
2016-12-27 11:30:00,34.87,34.91,34.87,34.91,99488.0,30.654,30.6891,30.654,30.6891,99488.0
2016-12-27 11:35:00,34.91,34.92,34.9,34.9,134816.0,30.6891,30.6979,30.6803,30.6803,134816.0
2016-12-27 11:40:00,34.9,34.91,34.88,34.88,54952.0,30.6803,30.6891,30.6628,30.6628,54952.0
2016-12-27 11:45:00,34.88,34.89,34.86,34.87,47228.0,30.6628,30.6716,30.6452,30.654,47228.0
2016-12-27 11:50:00,34.87,34.87,34.85,34.85,10172.0,30.654,30.654,30.6364,30.6364,10172.0
2016-12-27 11:55:00,34.84,34.85,34.84,34.84,22136.0,30.6276,30.6364,30.6276,30.6276,22136.0
2016-12-27 12:00:00,34.84,34.84,34.83,34.83,19440.0,30.6276,30.6276,30.6188,30.6188,19440.0
2016-12-27 12:05:00,34.83,34.83,34.83,34.83,32740.0,30.6188,30.6188,30.6188,30.6188,32740.0
2016-12-27 12:10:00,34.83,34.84,34.81,34.81,62156.0,30.6188,30.6276,30.6012,30.6012,62156.0
2016-12-27 12:15:00,34.81,34.83,34.81,34.83,161184.0,30.6012,30.6188,30.6012,30.6188,161184.0
2016-12-27 12:20:00,34.83,34.83,34.82,34.83,65944.0,30.6188,30.6188,30.61,30.6188,65944.0
2016-12-27 12:25:00,34.83,34.85,34.82,34.85,51284.0,30.6188,30.6364,30.61,30.6364,51284.0
2016-12-27 12:30:00,34.85,34.85,34.83,34.83,47128.0,30.6364,30.6364,30.6188,30.6188,47128.0
2016-12-27 12:35:00,34.84,34.84,34.81,34.81,30240.0,30.6276,30.6276,30.6012,30.6012,30240.0
2016-12-27 12:40:00,34.8,34.82,34.8,34.81,30512.0,30.5924,30.61,30.5924,30.6012,30512.0
2016-12-27 12:45:00,34.81,34.82,34.81,34.82,56456.0,30.6012,30.61,30.6012,30.61,56456.0
2016-12-27 12:50:00,34.82,34.82,34.81,34.82,30676.0,30.61,30.61,30.6012,30.61,30676.0
2016-12-27 12:55:00,34.82,34.82,34.82,34.82,20472.0,30.61,30.61,30.61,30.61,20472.0
2016-12-27 13:00:00,34.82,34.82,34.81,34.81,29920.0,30.61,30.61,30.6012,30.6012,29920.0
2016-12-27 13:05:00,34.81,34.81,34.8,34.8,25432.0,30.6012,30.6012,30.5924,30.5924,25432.0
2016-12-27 13:10:00,34.8,34.81,34.8,34.81,36012.0,30.5924,30.6012,30.5924,30.6012,36012.0
2016-12-27 13:15:00,34.8,34.8,34.79,34.8,21916.0,30.5924,30.5924,30.5836,30.5924,21916.0
2016-12-27 13:20:00,34.79,34.8,34.79,34.8,159180.0,30.5836,30.5924,30.5836,30.5924,159180.0
2016-12-27 13:25:00,34.8,34.81,34.8,34.81,130276.0,30.5924,30.6012,30.5924,30.6012,130276.0
2016-12-27 13:30:00,34.81,34.82,34.81,34.81,46028.0,30.6012,30.61,30.6012,30.6012,46028.0
2016-12-27 13:35:00,34.81,34.82,34.81,34.82,21604.0,30.6012,30.61,30.6012,30.61,21604.0
2016-12-27 13:40:00,34.82,34.82,34.8,34.81,20616.0,30.61,30.61,30.5924,30.6012,20616.0
2016-12-27 13:45:00,34.81,34.81,34.81,34.81,86248.0,30.6012,30.6012,30.6012,30.6012,86248.0
2016-12-27 13:50:00,34.81,34.81,34.79,34.79,13988.0,30.6012,30.6012,30.5836,30.5836,13988.0
2016-12-27 13:55:00,34.79,34.8,34.78,34.79,56592.0,30.5836,30.5924,30.5749,30.5836,56592.0
2016-12-27 14:00:00,34.79,34.8,34.78,34.79,68892.0,30.5836,30.5924,30.5749,30.5836,68892.0
2016-12-27 14:05:00,34.79,34.82,34.79,34.82,78900.0,30.5836,30.61,30.5836,30.61,78900.0
2016-12-27 14:10:00,34.82,34.83,34.82,34.82,68408.0,30.61,30.6188,30.61,30.61,68408.0
2016-12-27 14:15:00,34.82,34.88,34.82,34.86,58412.0,30.61,30.6628,30.61,30.6452,58412.0
2016-12-27 14:20:00,34.86,34.86,34.85,34.86,207752.0,30.6452,30.6452,30.6364,30.6452,207752.0
2016-12-27 14:25:00,34.86,34.88,34.86,34.87,90100.0,30.6452,30.6628,30.6452,30.654,90100.0
2016-12-27 14:30:00,34.87,34.88,34.86,34.87,127656.0,30.654,30.6628,30.6452,30.654,127656.0
2016-12-27 14:35:00,34.87,34.87,34.87,34.87,22216.0,30.654,30.654,30.654,30.654,22216.0
2016-12-27 14:40:00,34.87,34.88,34.87,34.88,73692.0,30.654,30.6628,30.654,30.6628,73692.0
2016-12-27 14:45:00,34.88,34.88,34.85,34.86,223836.0,30.6628,30.6628,30.6364,30.6452,223836.0
2016-12-27 14:50:00,34.85,34.86,34.85,34.86,69144.0,30.6364,30.6452,30.6364,30.6452,69144.0
2016-12-27 14:55:00,34.85,34.86,34.84,34.85,127388.0,30.6364,30.6452,30.6276,30.6364,127388.0
2016-12-27 15:00:00,34.85,34.88,34.85,34.88,96052.0,30.6364,30.6628,30.6364,30.6628,96052.0
2016-12-27 15:05:00,34.87,34.87,34.86,34.86,52668.0,30.654,30.654,30.6452,30.6452,52668.0
2016-12-27 15:10:00,34.86,34.88,34.86,34.86,73700.0,30.6452,30.6628,30.6452,30.6452,73700.0
2016-12-27 15:15:00,34.87,34.87,34.85,34.85,58864.0,30.654,30.654,30.6364,30.6364,58864.0
2016-12-27 15:20:00,34.85,34.86,34.85,34.85,53860.0,30.6364,30.6452,30.6364,30.6364,53860.0
2016-12-27 15:25:00,34.86,34.87,34.85,34.86,75960.0,30.6452,30.654,30.6364,30.6452,75960.0
2016-12-27 15:30:00,34.86,34.86,34.85,34.86,75476.0,30.6452,30.6452,30.6364,30.6452,75476.0
2016-12-27 15:35:00,34.86,34.87,34.85,34.85,82928.0,30.6452,30.654,30.6364,30.6364,82928.0
2016-12-27 15:40:00,34.86,34.87,34.85,34.86,44928.0,30.6452,30.654,30.6364,30.6452,44928.0
2016-12-27 15:45:00,34.87,34.88,34.85,34.85,118112.0,30.654,30.6628,30.6364,30.6364,118112.0
2016-12-27 15:50:00,34.85,34.86,34.85,34.85,156844.0,30.6364,30.6452,30.6364,30.6364,156844.0
2016-12-27 15:55:00,34.85,34.86,34.84,34.84,101388.0,30.6364,30.6452,30.6276,30.6276,101388.0
2016-12-28 09:30:00,34.86,34.94,34.79,34.9,231124.0,30.6452,30.7155,30.5836,30.6803,231124.0
2016-12-28 09:35:00,34.88,34.92,34.86,34.86,62300.0,30.6628,30.6979,30.6452,30.6452,62300.0
2016-12-28 09:40:00,34.85,34.88,34.82,34.84,77172.0,30.6364,30.6628,30.61,30.6276,77172.0
2016-12-28 09:45:00,34.85,34.86,34.8,34.8,17900.0,30.6364,30.6452,30.5924,30.5924,17900.0
2016-12-28 09:50:00,34.8,34.8,34.73,34.73,53932.0,30.5924,30.5924,30.5309,30.5309,53932.0
2016-12-28 09:55:00,34.73,34.73,34.69,34.7,79464.0,30.5309,30.5309,30.4957,30.5045,79464.0
2016-12-28 10:00:00,34.71,34.71,34.64,34.7,121268.0,30.5133,30.5133,30.4518,30.5045,121268.0
2016-12-28 10:05:00,34.7,34.71,34.68,34.68,38088.0,30.5045,30.5133,30.4869,30.4869,38088.0
2016-12-28 10:10:00,34.67,34.67,34.61,34.64,37068.0,30.4782,30.4782,30.4254,30.4518,37068.0
2016-12-28 10:15:00,34.64,34.67,34.63,34.63,37720.0,30.4518,30.4782,30.443,30.443,37720.0
2016-12-28 10:20:00,34.64,34.64,34.59,34.6,42088.0,30.4518,30.4518,30.4078,30.4166,42088.0
2016-12-28 10:25:00,34.58,34.61,34.55,34.6,167380.0,30.399,30.4254,30.3727,30.4166,167380.0
2016-12-28 10:30:00,34.61,34.64,34.59,34.63,17040.0,30.4254,30.4518,30.4078,30.443,17040.0
2016-12-28 10:35:00,34.63,34.65,34.63,34.63,25368.0,30.443,30.4606,30.443,30.443,25368.0
2016-12-28 10:40:00,34.62,34.63,34.59,34.59,68816.0,30.4342,30.443,30.4078,30.4078,68816.0
2016-12-28 10:45:00,34.6,34.6,34.59,34.6,12908.0,30.4166,30.4166,30.4078,30.4166,12908.0
2016-12-28 10:50:00,34.58,34.6,34.55,34.56,80096.0,30.399,30.4166,30.3727,30.3815,80096.0
2016-12-28 10:55:00,34.55,34.59,34.55,34.59,173184.0,30.3727,30.4078,30.3727,30.4078,173184.0
2016-12-28 11:00:00,34.59,34.64,34.59,34.63,33008.0,30.4078,30.4518,30.4078,30.443,33008.0
2016-12-28 11:05:00,34.64,34.65,34.6,34.6,23760.0,30.4518,30.4606,30.4166,30.4166,23760.0
2016-12-28 11:10:00,34.61,34.63,34.61,34.63,27368.0,30.4254,30.443,30.4254,30.443,27368.0
2016-12-28 11:15:00,34.63,34.64,34.62,34.64,25276.0,30.443,30.4518,30.4342,30.4518,25276.0
2016-12-28 11:20:00,34.65,34.71,34.64,34.7,15464.0,30.4606,30.5133,30.4518,30.5045,15464.0
2016-12-28 11:25:00,34.7,34.71,34.69,34.7,23404.0,30.5045,30.5133,30.4957,30.5045,23404.0
2016-12-28 11:30:00,34.71,34.71,34.68,34.68,14480.0,30.5133,30.5133,30.4869,30.4869,14480.0
2016-12-28 11:35:00,34.68,34.68,34.67,34.67,19132.0,30.4869,30.4869,30.4782,30.4782,19132.0
2016-12-28 11:40:00,34.67,34.67,34.66,34.67,4912.0,30.4782,30.4782,30.4694,30.4782,4912.0
2016-12-28 11:45:00,34.66,34.66,34.65,34.66,19672.0,30.4694,30.4694,30.4606,30.4694,19672.0
2016-12-28 11:50:00,34.66,34.67,34.64,34.64,21704.0,30.4694,30.4782,30.4518,30.4518,21704.0
2016-12-28 11:55:00,34.63,34.64,34.62,34.63,57052.0,30.443,30.4518,30.4342,30.443,57052.0
2016-12-28 12:00:00,34.63,34.63,34.58,34.58,54748.0,30.443,30.443,30.399,30.399,54748.0
2016-12-28 12:05:00,34.58,34.59,34.57,34.57,62212.0,30.399,30.4078,30.3902,30.3902,62212.0
2016-12-28 12:10:00,34.57,34.58,34.51,34.51,176916.0,30.3902,30.399,30.3375,30.3375,176916.0
2016-12-28 12:15:00,34.52,34.55,34.5,34.55,37108.0,30.3463,30.3727,30.3287,30.3727,37108.0
2016-12-28 12:20:00,34.54,34.54,34.5,34.52,38832.0,30.3639,30.3639,30.3287,30.3463,38832.0
2016-12-28 12:25:00,34.51,34.57,34.51,34.57,54916.0,30.3375,30.3902,30.3375,30.3902,54916.0
2016-12-28 12:30:00,34.55,34.56,34.52,34.54,131348.0,30.3727,30.3815,30.3463,30.3639,131348.0
2016-12-28 12:35:00,34.52,34.54,34.52,34.53,41016.0,30.3463,30.3639,30.3463,30.3551,41016.0
2016-12-28 12:40:00,34.52,34.54,34.49,34.49,65600.0,30.3463,30.3639,30.3199,30.3199,65600.0
2016-12-28 12:45:00,34.49,34.49,34.47,34.47,16400.0,30.3199,30.3199,30.3023,30.3023,16400.0
2016-12-28 12:50:00,34.48,34.52,34.47,34.52,16672.0,30.3111,30.3463,30.3023,30.3463,16672.0
2016-12-28 12:55:00,34.52,34.53,34.5,34.51,45620.0,30.3463,30.3551,30.3287,30.3375,45620.0
2016-12-28 13:00:00,34.52,34.52,34.48,34.51,48148.0,30.3463,30.3463,30.3111,30.3375,48148.0
2016-12-28 13:05:00,34.51,34.51,34.49,34.5,12940.0,30.3375,30.3375,30.3199,30.3287,12940.0
2016-12-28 13:10:00,34.5,34.5,34.49,34.5,11928.0,30.3287,30.3287,30.3199,30.3287,11928.0
2016-12-28 13:15:00,34.5,34.5,34.49,34.49,33292.0,30.3287,30.3287,30.3199,30.3199,33292.0
2016-12-28 13:20:00,34.49,34.51,34.48,34.51,9884.0,30.3199,30.3375,30.3111,30.3375,9884.0
2016-12-28 13:25:00,34.51,34.51,34.49,34.49,27224.0,30.3375,30.3375,30.3199,30.3199,27224.0
2016-12-28 13:30:00,34.5,34.5,34.48,34.49,38000.0,30.3287,30.3287,30.3111,30.3199,38000.0
2016-12-28 13:35:00,34.49,34.49,34.49,34.49,10036.0,30.3199,30.3199,30.3199,30.3199,10036.0
2016-12-28 13:40:00,34.49,34.49,34.45,34.45,33120.0,30.3199,30.3199,30.2848,30.2848,33120.0
2016-12-28 13:45:00,34.45,34.45,34.42,34.42,29980.0,30.2848,30.2848,30.2584,30.2584,29980.0
2016-12-28 13:50:00,34.42,34.44,34.42,34.42,29508.0,30.2584,30.276,30.2584,30.2584,29508.0
2016-12-28 13:55:00,34.41,34.43,34.41,34.42,146756.0,30.2496,30.2672,30.2496,30.2584,146756.0
2016-12-28 14:00:00,34.43,34.46,34.42,34.45,52772.0,30.2672,30.2935,30.2584,30.2848,52772.0
2016-12-28 14:05:00,34.45,34.47,34.44,34.47,20432.0,30.2848,30.3023,30.276,30.3023,20432.0
2016-12-28 14:10:00,34.47,34.47,34.42,34.43,23764.0,30.3023,30.3023,30.2584,30.2672,23764.0
2016-12-28 14:15:00,34.43,34.44,34.4,34.41,66116.0,30.2672,30.276,30.2408,30.2496,66116.0
2016-12-28 14:20:00,34.4,34.41,34.38,34.39,29300.0,30.2408,30.2496,30.2232,30.232,29300.0
2016-12-28 14:25:00,34.38,34.4,34.38,34.4,31080.0,30.2232,30.2408,30.2232,30.2408,31080.0
2016-12-28 14:30:00,34.41,34.43,34.4,34.43,15600.0,30.2496,30.2672,30.2408,30.2672,15600.0
2016-12-28 14:35:00,34.43,34.44,34.42,34.42,37912.0,30.2672,30.276,30.2584,30.2584,37912.0
2016-12-28 14:40:00,34.42,34.43,34.4,34.41,106700.0,30.2584,30.2672,30.2408,30.2496,106700.0
2016-12-28 14:45:00,34.41,34.42,34.39,34.4,29672.0,30.2496,30.2584,30.232,30.2408,29672.0
2016-12-28 14:50:00,34.4,34.41,34.38,34.41,55872.0,30.2408,30.2496,30.2232,30.2496,55872.0
2016-12-28 14:55:00,34.41,34.42,34.41,34.42,65512.0,30.2496,30.2584,30.2496,30.2584,65512.0
2016-12-28 15:00:00,34.42,34.44,34.42,34.43,46080.0,30.2584,30.276,30.2584,30.2672,46080.0
2016-12-28 15:05:00,34.43,34.45,34.42,34.44,64456.0,30.2672,30.2848,30.2584,30.276,64456.0
2016-12-28 15:10:00,34.43,34.43,34.42,34.43,17848.0,30.2672,30.2672,30.2584,30.2672,17848.0
2016-12-28 15:15:00,34.44,34.45,34.42,34.43,58856.0,30.276,30.2848,30.2584,30.2672,58856.0
2016-12-28 15:20:00,34.43,34.45,34.43,34.44,206932.0,30.2672,30.2848,30.2672,30.276,206932.0
2016-12-28 15:25:00,34.45,34.45,34.44,34.44,48424.0,30.2848,30.2848,30.276,30.276,48424.0
2016-12-28 15:30:00,34.44,34.44,34.43,34.43,47072.0,30.276,30.276,30.2672,30.2672,47072.0
2016-12-28 15:35:00,34.43,34.44,34.41,34.42,46700.0,30.2672,30.276,30.2496,30.2584,46700.0
2016-12-28 15:40:00,34.42,34.42,34.39,34.4,78024.0,30.2584,30.2584,30.232,30.2408,78024.0
2016-12-28 15:45:00,34.41,34.42,34.4,34.41,88104.0,30.2496,30.2584,30.2408,30.2496,88104.0
2016-12-28 15:50:00,34.42,34.43,34.39,34.43,128864.0,30.2584,30.2672,30.232,30.2672,128864.0
2016-12-28 15:55:00,34.43,34.47,34.42,34.45,150860.0,30.2672,30.3023,30.2584,30.2848,150860.0
2016-12-29 09:30:00,34.49,34.67,34.49,34.65,156684.0,30.3199,30.4782,30.3199,30.4606,156684.0
2016-12-29 09:35:00,34.65,34.73,34.65,34.68,48204.0,30.4606,30.5309,30.4606,30.4869,48204.0
2016-12-29 09:40:00,34.68,34.69,34.63,34.63,52564.0,30.4869,30.4957,30.443,30.443,52564.0
2016-12-29 09:45:00,34.63,34.64,34.54,34.54,38720.0,30.443,30.4518,30.3639,30.3639,38720.0
2016-12-29 09:50:00,34.53,34.58,34.53,34.57,28336.0,30.3551,30.399,30.3551,30.3902,28336.0
2016-12-29 09:55:00,34.57,34.59,34.56,34.59,40360.0,30.3902,30.4078,30.3815,30.4078,40360.0
2016-12-29 10:00:00,34.58,34.63,34.58,34.62,109624.0,30.399,30.443,30.399,30.4342,109624.0
2016-12-29 10:05:00,34.61,34.62,34.56,34.57,17916.0,30.4254,30.4342,30.3815,30.3902,17916.0
2016-12-29 10:10:00,34.58,34.6,34.55,34.6,31808.0,30.399,30.4166,30.3727,30.4166,31808.0
2016-12-29 10:15:00,34.6,34.63,34.58,34.6,17648.0,30.4166,30.443,30.399,30.4166,17648.0
2016-12-29 10:20:00,34.6,34.61,34.58,34.59,56456.0,30.4166,30.4254,30.399,30.4078,56456.0
2016-12-29 10:25:00,34.61,34.66,34.6,34.63,48496.0,30.4254,30.4694,30.4166,30.443,48496.0
2016-12-29 10:30:00,34.63,34.63,34.57,34.57,13080.0,30.443,30.443,30.3902,30.3902,13080.0
2016-12-29 10:35:00,34.57,34.57,34.53,34.53,22100.0,30.3902,30.3902,30.3551,30.3551,22100.0
2016-12-29 10:40:00,34.52,34.53,34.51,34.53,17192.0,30.3463,30.3551,30.3375,30.3551,17192.0
2016-12-29 10:45:00,34.55,34.58,34.52,34.52,15480.0,30.3727,30.399,30.3463,30.3463,15480.0
2016-12-29 10:50:00,34.51,34.51,34.47,34.48,81584.0,30.3375,30.3375,30.3023,30.3111,81584.0
2016-12-29 10:55:00,34.49,34.49,34.46,34.46,43284.0,30.3199,30.3199,30.2935,30.2935,43284.0
2016-12-29 11:00:00,34.46,34.48,34.44,34.44,19192.0,30.2935,30.3111,30.276,30.276,19192.0
2016-12-29 11:05:00,34.43,34.44,34.42,34.44,14680.0,30.2672,30.276,30.2584,30.276,14680.0
2016-12-29 11:10:00,34.44,34.47,34.43,34.46,26264.0,30.276,30.3023,30.2672,30.2935,26264.0
2016-12-29 11:15:00,34.46,34.47,34.44,34.46,23032.0,30.2935,30.3023,30.276,30.2935,23032.0
2016-12-29 11:20:00,34.46,34.48,34.44,34.46,23632.0,30.2935,30.3111,30.276,30.2935,23632.0
2016-12-29 11:25:00,34.45,34.48,34.45,34.48,58072.0,30.2848,30.3111,30.2848,30.3111,58072.0
2016-12-29 11:30:00,34.48,34.51,34.48,34.49,63216.0,30.3111,30.3375,30.3111,30.3199,63216.0
2016-12-29 11:35:00,34.51,34.52,34.45,34.45,99244.0,30.3375,30.3463,30.2848,30.2848,99244.0
2016-12-29 11:40:00,34.45,34.46,34.44,34.45,43268.0,30.2848,30.2935,30.276,30.2848,43268.0
2016-12-29 11:45:00,34.44,34.45,34.41,34.42,91188.0,30.276,30.2848,30.2496,30.2584,91188.0
2016-12-29 11:50:00,34.42,34.42,34.37,34.38,91592.0,30.2584,30.2584,30.2144,30.2232,91592.0
2016-12-29 11:55:00,34.38,34.39,34.35,34.37,74504.0,30.2232,30.232,30.1968,30.2144,74504.0
2016-12-29 12:00:00,34.38,34.38,34.36,34.38,61196.0,30.2232,30.2232,30.2056,30.2232,61196.0
2016-12-29 12:05:00,34.37,34.38,34.33,34.35,202300.0,30.2144,30.2232,30.1793,30.1968,202300.0
2016-12-29 12:10:00,34.34,34.38,34.33,34.38,44712.0,30.188,30.2232,30.1793,30.2232,44712.0
2016-12-29 12:15:00,34.37,34.41,34.37,34.39,67224.0,30.2144,30.2496,30.2144,30.232,67224.0
2016-12-29 12:20:00,34.39,34.41,34.39,34.41,96176.0,30.232,30.2496,30.232,30.2496,96176.0
2016-12-29 12:25:00,34.4,34.43,34.4,34.42,21288.0,30.2408,30.2672,30.2408,30.2584,21288.0
2016-12-29 12:30:00,34.43,34.43,34.4,34.41,73152.0,30.2672,30.2672,30.2408,30.2496,73152.0
2016-12-29 12:35:00,34.4,34.4,34.39,34.4,6388.0,30.2408,30.2408,30.232,30.2408,6388.0
2016-12-29 12:40:00,34.39,34.41,34.38,34.41,36996.0,30.232,30.2496,30.2232,30.2496,36996.0
2016-12-29 12:45:00,34.41,34.45,34.4,34.45,64988.0,30.2496,30.2848,30.2408,30.2848,64988.0
2016-12-29 12:50:00,34.45,34.46,34.44,34.46,56580.0,30.2848,30.2935,30.276,30.2935,56580.0
2016-12-29 12:55:00,34.46,34.46,34.41,34.41,19580.0,30.2935,30.2935,30.2496,30.2496,19580.0
2016-12-29 13:00:00,34.41,34.43,34.4,34.4,6784.0,30.2496,30.2672,30.2408,30.2408,6784.0
2016-12-29 13:05:00,34.41,34.41,34.38,34.38,9516.0,30.2496,30.2496,30.2232,30.2232,9516.0
2016-12-29 13:10:00,34.38,34.39,34.37,34.38,14344.0,30.2232,30.232,30.2144,30.2232,14344.0
2016-12-29 13:15:00,34.39,34.4,34.38,34.38,29848.0,30.232,30.2408,30.2232,30.2232,29848.0
2016-12-29 13:20:00,34.39,34.4,34.38,34.39,17428.0,30.232,30.2408,30.2232,30.232,17428.0
2016-12-29 13:25:00,34.39,34.4,34.38,34.4,16300.0,30.232,30.2408,30.2232,30.2408,16300.0
2016-12-29 13:30:00,34.39,34.4,34.36,34.37,37200.0,30.232,30.2408,30.2056,30.2144,37200.0
2016-12-29 13:35:00,34.37,34.37,34.35,34.35,16952.0,30.2144,30.2144,30.1968,30.1968,16952.0
2016-12-29 13:40:00,34.35,34.35,34.34,34.35,31824.0,30.1968,30.1968,30.188,30.1968,31824.0
2016-12-29 13:45:00,34.35,34.36,34.35,34.35,16748.0,30.1968,30.2056,30.1968,30.1968,16748.0
2016-12-29 13:50:00,34.35,34.37,34.35,34.37,48428.0,30.1968,30.2144,30.1968,30.2144,48428.0
2016-12-29 13:55:00,34.36,34.38,34.35,34.38,22712.0,30.2056,30.2232,30.1968,30.2232,22712.0
2016-12-29 14:00:00,34.37,34.43,34.37,34.42,99624.0,30.2144,30.2672,30.2144,30.2584,99624.0
2016-12-29 14:05:00,34.42,34.42,34.4,34.42,53836.0,30.2584,30.2584,30.2408,30.2584,53836.0
2016-12-29 14:10:00,34.42,34.42,34.4,34.4,30684.0,30.2584,30.2584,30.2408,30.2408,30684.0
2016-12-29 14:15:00,34.4,34.41,34.39,34.41,14584.0,30.2408,30.2496,30.232,30.2496,14584.0
2016-12-29 14:20:00,34.41,34.42,34.4,34.41,17268.0,30.2496,30.2584,30.2408,30.2496,17268.0
2016-12-29 14:25:00,34.41,34.42,34.39,34.39,18844.0,30.2496,30.2584,30.232,30.232,18844.0
2016-12-29 14:30:00,34.39,34.39,34.35,34.36,37112.0,30.232,30.232,30.1968,30.2056,37112.0
2016-12-29 14:35:00,34.36,34.38,34.36,34.38,13936.0,30.2056,30.2232,30.2056,30.2232,13936.0
2016-12-29 14:40:00,34.38,34.39,34.37,34.39,44024.0,30.2232,30.232,30.2144,30.232,44024.0
2016-12-29 14:45:00,34.39,34.41,34.39,34.4,61272.0,30.232,30.2496,30.232,30.2408,61272.0
2016-12-29 14:50:00,34.4,34.42,34.4,34.41,21792.0,30.2408,30.2584,30.2408,30.2496,21792.0
2016-12-29 14:55:00,34.4,34.41,34.4,34.4,15632.0,30.2408,30.2496,30.2408,30.2408,15632.0
2016-12-29 15:00:00,34.4,34.42,34.38,34.38,18900.0,30.2408,30.2584,30.2232,30.2232,18900.0
2016-12-29 15:05:00,34.38,34.39,34.37,34.37,38920.0,30.2232,30.232,30.2144,30.2144,38920.0
2016-12-29 15:10:00,34.38,34.4,34.38,34.4,36136.0,30.2232,30.2408,30.2232,30.2408,36136.0
2016-12-29 15:15:00,34.4,34.42,34.4,34.42,75092.0,30.2408,30.2584,30.2408,30.2584,75092.0
2016-12-29 15:20:00,34.42,34.45,34.41,34.45,28532.0,30.2584,30.2848,30.2496,30.2848,28532.0
2016-12-29 15:25:00,34.45,34.46,34.44,34.45,44664.0,30.2848,30.2935,30.276,30.2848,44664.0
2016-12-29 15:30:00,34.45,34.46,34.44,34.45,49488.0,30.2848,30.2935,30.276,30.2848,49488.0
2016-12-29 15:35:00,34.45,34.45,34.44,34.45,92040.0,30.2848,30.2848,30.276,30.2848,92040.0
2016-12-29 15:40:00,34.45,34.46,34.44,34.46,73956.0,30.2848,30.2935,30.276,30.2935,73956.0
2016-12-29 15:45:00,34.46,34.47,34.46,34.46,40700.0,30.2935,30.3023,30.2935,30.2935,40700.0
2016-12-29 15:50:00,34.47,34.48,34.47,34.47,40548.0,30.3023,30.3111,30.3023,30.3023,40548.0
2016-12-29 15:55:00,34.47,34.52,34.47,34.52,214412.0,30.3023,30.3463,30.3023,30.3463,214412.0
2016-12-30 09:30:00,34.6,34.67,34.46,34.46,156452.0,30.4166,30.4782,30.2935,30.2935,156452.0
2016-12-30 09:35:00,34.47,34.52,34.42,34.43,30828.0,30.3023,30.3463,30.2584,30.2672,30828.0
2016-12-30 09:40:00,34.41,34.45,34.39,34.4,77600.0,30.2496,30.2848,30.232,30.2408,77600.0
2016-12-30 09:45:00,34.41,34.47,34.4,34.46,333588.0,30.2496,30.3023,30.2408,30.2935,333588.0
2016-12-30 09:50:00,34.47,34.47,34.41,34.44,79000.0,30.3023,30.3023,30.2496,30.276,79000.0
2016-12-30 09:55:00,34.42,34.43,34.32,34.33,371524.0,30.2584,30.2672,30.1705,30.1793,371524.0
2016-12-30 10:00:00,34.31,34.35,34.3,34.33,76124.0,30.1617,30.1968,30.1529,30.1793,76124.0
2016-12-30 10:05:00,34.34,34.38,34.34,34.37,28004.0,30.188,30.2232,30.188,30.2144,28004.0
2016-12-30 10:10:00,34.37,34.39,34.37,34.38,33476.0,30.2144,30.232,30.2144,30.2232,33476.0
2016-12-30 10:15:00,34.4,34.4,34.37,34.37,15756.0,30.2408,30.2408,30.2144,30.2144,15756.0
2016-12-30 10:20:00,34.37,34.39,34.35,34.35,20656.0,30.2144,30.232,30.1968,30.1968,20656.0
2016-12-30 10:25:00,34.35,34.36,34.33,34.33,40036.0,30.1968,30.2056,30.1793,30.1793,40036.0
2016-12-30 10:30:00,34.36,34.41,34.36,34.41,40284.0,30.2056,30.2496,30.2056,30.2496,40284.0
2016-12-30 10:35:00,34.41,34.41,34.37,34.38,28368.0,30.2496,30.2496,30.2144,30.2232,28368.0
2016-12-30 10:40:00,34.38,34.38,34.35,34.36,251448.0,30.2232,30.2232,30.1968,30.2056,251448.0
2016-12-30 10:45:00,34.35,34.38,34.35,34.38,28996.0,30.1968,30.2232,30.1968,30.2232,28996.0
2016-12-30 10:50:00,34.37,34.4,34.37,34.38,40792.0,30.2144,30.2408,30.2144,30.2232,40792.0
2016-12-30 10:55:00,34.39,34.44,34.39,34.44,92244.0,30.232,30.276,30.232,30.276,92244.0
2016-12-30 11:00:00,34.43,34.44,34.4,34.42,77440.0,30.2672,30.276,30.2408,30.2584,77440.0
2016-12-30 11:05:00,34.42,34.43,34.4,34.42,55736.0,30.2584,30.2672,30.2408,30.2584,55736.0
2016-12-30 11:10:00,34.41,34.41,34.39,34.41,31748.0,30.2496,30.2496,30.232,30.2496,31748.0
2016-12-30 11:15:00,34.4,34.43,34.4,34.42,33372.0,30.2408,30.2672,30.2408,30.2584,33372.0
2016-12-30 11:20:00,34.42,34.43,34.4,34.42,39372.0,30.2584,30.2672,30.2408,30.2584,39372.0
2016-12-30 11:25:00,34.42,34.45,34.42,34.45,48848.0,30.2584,30.2848,30.2584,30.2848,48848.0
2016-12-30 11:30:00,34.43,34.46,34.43,34.46,48304.0,30.2672,30.2935,30.2672,30.2935,48304.0
2016-12-30 11:35:00,34.46,34.46,34.42,34.42,43760.0,30.2935,30.2935,30.2584,30.2584,43760.0
2016-12-30 11:40:00,34.43,34.49,34.42,34.48,348952.0,30.2672,30.3199,30.2584,30.3111,348952.0
2016-12-30 11:45:00,34.49,34.5,34.48,34.48,87432.0,30.3199,30.3287,30.3111,30.3111,87432.0
2016-12-30 11:50:00,34.48,34.49,34.46,34.46,53284.0,30.3111,30.3199,30.2935,30.2935,53284.0
2016-12-30 11:55:00,34.46,34.47,34.45,34.45,54692.0,30.2935,30.3023,30.2848,30.2848,54692.0
2016-12-30 12:00:00,34.45,34.46,34.41,34.41,70048.0,30.2848,30.2935,30.2496,30.2496,70048.0
2016-12-30 12:05:00,34.4,34.43,34.4,34.43,73576.0,30.2408,30.2672,30.2408,30.2672,73576.0
2016-12-30 12:10:00,34.43,34.46,34.42,34.46,57512.0,30.2672,30.2935,30.2584,30.2935,57512.0
2016-12-30 12:15:00,34.46,34.46,34.42,34.43,111076.0,30.2935,30.2935,30.2584,30.2672,111076.0
2016-12-30 12:20:00,34.43,34.44,34.42,34.42,46380.0,30.2672,30.276,30.2584,30.2584,46380.0
2016-12-30 12:25:00,34.41,34.41,34.37,34.37,73080.0,30.2496,30.2496,30.2144,30.2144,73080.0
2016-12-30 12:30:00,34.37,34.41,34.37,34.4,363300.0,30.2144,30.2496,30.2144,30.2408,363300.0
2016-12-30 12:35:00,34.4,34.4,34.37,34.37,70972.0,30.2408,30.2408,30.2144,30.2144,70972.0
2016-12-30 12:40:00,34.38,34.38,34.36,34.38,62544.0,30.2232,30.2232,30.2056,30.2232,62544.0
2016-12-30 12:45:00,34.37,34.38,34.35,34.36,56080.0,30.2144,30.2232,30.1968,30.2056,56080.0
2016-12-30 12:50:00,34.36,34.37,34.34,34.35,59552.0,30.2056,30.2144,30.188,30.1968,59552.0
2016-12-30 12:55:00,34.35,34.38,34.35,34.38,57496.0,30.1968,30.2232,30.1968,30.2232,57496.0
2016-12-30 13:00:00,34.38,34.41,34.38,34.39,58956.0,30.2232,30.2496,30.2232,30.232,58956.0
2016-12-30 13:05:00,34.39,34.4,34.38,34.38,60256.0,30.232,30.2408,30.2232,30.2232,60256.0
2016-12-30 13:10:00,34.38,34.39,34.37,34.38,61120.0,30.2232,30.232,30.2144,30.2232,61120.0
2016-12-30 13:15:00,34.38,34.41,34.38,34.41,74968.0,30.2232,30.2496,30.2232,30.2496,74968.0
2016-12-30 13:20:00,34.42,34.44,34.41,34.43,335816.0,30.2584,30.276,30.2496,30.2672,335816.0
2016-12-30 13:25:00,34.43,34.44,34.42,34.42,54416.0,30.2672,30.276,30.2584,30.2584,54416.0
2016-12-30 13:30:00,34.42,34.43,34.4,34.41,56296.0,30.2584,30.2672,30.2408,30.2496,56296.0
2016-12-30 13:35:00,34.41,34.42,34.41,34.41,50988.0,30.2496,30.2584,30.2496,30.2496,50988.0
2016-12-30 13:40:00,34.41,34.42,34.39,34.39,58128.0,30.2496,30.2584,30.232,30.232,58128.0
2016-12-30 13:45:00,34.39,34.4,34.39,34.4,63332.0,30.232,30.2408,30.232,30.2408,63332.0
2016-12-30 13:50:00,34.4,34.42,34.38,34.41,51452.0,30.2408,30.2584,30.2232,30.2496,51452.0
2016-12-30 13:55:00,34.41,34.41,34.38,34.38,45140.0,30.2496,30.2496,30.2232,30.2232,45140.0
2016-12-30 14:00:00,34.38,34.39,34.37,34.37,17252.0,30.2232,30.232,30.2144,30.2144,17252.0
2016-12-30 14:05:00,34.38,34.39,34.38,34.38,28924.0,30.2232,30.232,30.2232,30.2232,28924.0
2016-12-30 14:10:00,34.38,34.38,34.36,34.37,50556.0,30.2232,30.2232,30.2056,30.2144,50556.0
2016-12-30 14:15:00,34.37,34.38,34.36,34.38,61844.0,30.2144,30.2232,30.2056,30.2232,61844.0
2016-12-30 14:20:00,34.39,34.39,34.36,34.38,161348.0,30.232,30.232,30.2056,30.2232,161348.0
2016-12-30 14:25:00,34.37,34.38,34.36,34.36,67384.0,30.2144,30.2232,30.2056,30.2056,67384.0
2016-12-30 14:30:00,34.36,34.38,34.35,34.37,137816.0,30.2056,30.2232,30.1968,30.2144,137816.0
2016-12-30 14:35:00,34.37,34.38,34.36,34.38,38456.0,30.2144,30.2232,30.2056,30.2232,38456.0
2016-12-30 14:40:00,34.38,34.38,34.36,34.38,73724.0,30.2232,30.2232,30.2056,30.2232,73724.0
2016-12-30 14:45:00,34.37,34.38,34.32,34.33,284796.0,30.2144,30.2232,30.1705,30.1793,284796.0
2016-12-30 14:50:00,34.33,34.34,34.32,34.33,32760.0,30.1793,30.188,30.1705,30.1793,32760.0
2016-12-30 14:55:00,34.32,34.33,34.31,34.32,47492.0,30.1705,30.1793,30.1617,30.1705,47492.0
2016-12-30 15:00:00,34.33,34.33,34.32,34.33,65356.0,30.1793,30.1793,30.1705,30.1793,65356.0
2016-12-30 15:05:00,34.33,34.35,34.33,34.34,54564.0,30.1793,30.1968,30.1793,30.188,54564.0
2016-12-30 15:10:00,34.34,34.37,34.34,34.36,71068.0,30.188,30.2144,30.188,30.2056,71068.0
2016-12-30 15:15:00,34.37,34.38,34.36,34.37,81136.0,30.2144,30.2232,30.2056,30.2144,81136.0
2016-12-30 15:20:00,34.36,34.38,34.36,34.36,37608.0,30.2056,30.2232,30.2056,30.2056,37608.0
2016-12-30 15:25:00,34.36,34.39,34.36,34.38,102964.0,30.2056,30.232,30.2056,30.2232,102964.0
2016-12-30 15:30:00,34.39,34.4,34.37,34.38,95136.0,30.232,30.2408,30.2144,30.2232,95136.0
2016-12-30 15:35:00,34.38,34.38,34.36,34.36,108044.0,30.2232,30.2232,30.2056,30.2056,108044.0
2016-12-30 15:40:00,34.36,34.36,34.33,34.34,168192.0,30.2056,30.2056,30.1793,30.188,168192.0
2016-12-30 15:45:00,34.34,34.35,34.31,34.31,105120.0,30.188,30.1968,30.1617,30.1617,105120.0
2016-12-30 15:50:00,34.31,34.31,34.27,34.3,115856.0,30.1617,30.1617,30.1265,30.1529,115856.0
2016-12-30 15:55:00,34.3,34.38,34.3,34.38,713156.0,30.1529,30.2232,30.1529,30.2232,713156.0
2017-01-03 09:30:00,34.76,34.81,34.68,34.74,237568.0,30.5573,30.6012,30.4869,30.5397,237568.0
2017-01-03 09:35:00,34.77,34.84,34.66,34.69,201576.0,30.5661,30.6276,30.4694,30.4957,201576.0
2017-01-03 09:40:00,34.7,34.71,34.63,34.68,120360.0,30.5045,30.5133,30.443,30.4869,120360.0
2017-01-03 09:45:00,34.7,34.7,34.62,34.63,187800.0,30.5045,30.5045,30.4342,30.443,187800.0
2017-01-03 09:50:00,34.61,34.61,34.54,34.58,364492.0,30.4254,30.4254,30.3639,30.399,364492.0
2017-01-03 09:55:00,34.58,34.63,34.56,34.6,979796.0,30.399,30.443,30.3815,30.4166,979796.0
2017-01-03 10:00:00,34.6,34.69,34.59,34.68,289032.0,30.4166,30.4957,30.4078,30.4869,289032.0
2017-01-03 10:05:00,34.68,34.86,34.67,34.85,195656.0,30.4869,30.6452,30.4782,30.6364,195656.0
2017-01-03 10:10:00,34.85,34.86,34.79,34.82,86216.0,30.6364,30.6452,30.5836,30.61,86216.0
2017-01-03 10:15:00,34.81,34.85,34.79,34.83,61036.0,30.6012,30.6364,30.5836,30.6188,61036.0
2017-01-03 10:20:00,34.83,34.83,34.78,34.81,75048.0,30.6188,30.6188,30.5749,30.6012,75048.0
2017-01-03 10:25:00,34.8,34.83,34.76,34.76,37904.0,30.5924,30.6188,30.5573,30.5573,37904.0
2017-01-03 10:30:00,34.78,34.8,34.74,34.75,36356.0,30.5749,30.5924,30.5397,30.5485,36356.0
2017-01-03 10:35:00,34.75,34.75,34.62,34.62,176428.0,30.5485,30.5485,30.4342,30.4342,176428.0
2017-01-03 10:40:00,34.62,34.65,34.59,34.6,71796.0,30.4342,30.4606,30.4078,30.4166,71796.0
2017-01-03 10:45:00,34.6,34.63,34.54,34.54,40492.0,30.4166,30.443,30.3639,30.3639,40492.0
2017-01-03 10:50:00,34.51,34.54,34.49,34.49,47536.0,30.3375,30.3639,30.3199,30.3199,47536.0
2017-01-03 10:55:00,34.49,34.49,34.42,34.45,82156.0,30.3199,30.3199,30.2584,30.2848,82156.0
2017-01-03 11:00:00,34.43,34.45,34.4,34.45,66652.0,30.2672,30.2848,30.2408,30.2848,66652.0
2017-01-03 11:05:00,34.45,34.52,34.45,34.51,264408.0,30.2848,30.3463,30.2848,30.3375,264408.0
2017-01-03 11:10:00,34.5,34.51,34.45,34.46,77884.0,30.3287,30.3375,30.2848,30.2935,77884.0
2017-01-03 11:15:00,34.45,34.46,34.38,34.4,95636.0,30.2848,30.2935,30.2232,30.2408,95636.0
2017-01-03 11:20:00,34.41,34.49,34.41,34.47,121232.0,30.2496,30.3199,30.2496,30.3023,121232.0
2017-01-03 11:25:00,34.46,34.47,34.4,34.4,97848.0,30.2935,30.3023,30.2408,30.2408,97848.0
2017-01-03 11:30:00,34.42,34.45,34.41,34.44,62972.0,30.2584,30.2848,30.2496,30.276,62972.0
2017-01-03 11:35:00,34.45,34.45,34.38,34.38,427336.0,30.2848,30.2848,30.2232,30.2232,427336.0
2017-01-03 11:40:00,34.39,34.39,34.33,34.33,52388.0,30.232,30.232,30.1793,30.1793,52388.0
2017-01-03 11:45:00,34.35,34.42,34.34,34.39,51848.0,30.1968,30.2584,30.188,30.232,51848.0
2017-01-03 11:50:00,34.4,34.44,34.39,34.44,154344.0,30.2408,30.276,30.232,30.276,154344.0
2017-01-03 11:55:00,34.44,34.47,34.42,34.47,91872.0,30.276,30.3023,30.2584,30.3023,91872.0
2017-01-03 12:00:00,34.46,34.46,34.43,34.46,106064.0,30.2935,30.2935,30.2672,30.2935,106064.0
2017-01-03 12:05:00,34.46,34.46,34.39,34.45,228248.0,30.2935,30.2935,30.232,30.2848,228248.0
2017-01-03 12:10:00,34.45,34.5,34.45,34.49,71648.0,30.2848,30.3287,30.2848,30.3199,71648.0
2017-01-03 12:15:00,34.49,34.5,34.45,34.45,67120.0,30.3199,30.3287,30.2848,30.2848,67120.0
2017-01-03 12:20:00,34.47,34.47,34.43,34.46,55092.0,30.3023,30.3023,30.2672,30.2935,55092.0
2017-01-03 12:25:00,34.45,34.48,34.44,34.45,50268.0,30.2848,30.3111,30.276,30.2848,50268.0
2017-01-03 12:30:00,34.44,34.45,34.42,34.44,62156.0,30.276,30.2848,30.2584,30.276,62156.0
2017-01-03 12:35:00,34.44,34.44,34.41,34.41,53488.0,30.276,30.276,30.2496,30.2496,53488.0
2017-01-03 12:40:00,34.41,34.41,34.35,34.36,80856.0,30.2496,30.2496,30.1968,30.2056,80856.0
2017-01-03 12:45:00,34.35,34.4,34.34,34.4,66708.0,30.1968,30.2408,30.188,30.2408,66708.0
2017-01-03 12:50:00,34.39,34.4,34.36,34.36,101640.0,30.232,30.2408,30.2056,30.2056,101640.0
2017-01-03 12:55:00,34.38,34.4,34.37,34.39,59156.0,30.2232,30.2408,30.2144,30.232,59156.0
2017-01-03 13:00:00,34.39,34.4,34.35,34.36,39524.0,30.232,30.2408,30.1968,30.2056,39524.0
2017-01-03 13:05:00,34.35,34.37,34.31,34.32,39108.0,30.1968,30.2144,30.1617,30.1705,39108.0
2017-01-03 13:10:00,34.32,34.34,34.32,34.34,59964.0,30.1705,30.188,30.1705,30.188,59964.0
2017-01-03 13:15:00,34.34,34.36,34.33,34.35,61204.0,30.188,30.2056,30.1793,30.1968,61204.0
2017-01-03 13:20:00,34.35,34.41,34.35,34.41,59820.0,30.1968,30.2496,30.1968,30.2496,59820.0
2017-01-03 13:25:00,34.41,34.42,34.4,34.4,55352.0,30.2496,30.2584,30.2408,30.2408,55352.0
2017-01-03 13:30:00,34.39,34.41,34.38,34.38,154452.0,30.232,30.2496,30.2232,30.2232,154452.0
2017-01-03 13:35:00,34.38,34.38,34.35,34.36,37524.0,30.2232,30.2232,30.1968,30.2056,37524.0
2017-01-03 13:40:00,34.37,34.38,34.35,34.37,27176.0,30.2144,30.2232,30.1968,30.2144,27176.0
2017-01-03 13:45:00,34.38,34.41,34.37,34.38,29992.0,30.2232,30.2496,30.2144,30.2232,29992.0
2017-01-03 13:50:00,34.4,34.41,34.38,34.38,35404.0,30.2408,30.2496,30.2232,30.2232,35404.0
2017-01-03 13:55:00,34.4,34.41,34.38,34.39,38584.0,30.2408,30.2496,30.2232,30.232,38584.0
2017-01-03 14:00:00,34.4,34.43,34.39,34.42,54824.0,30.2408,30.2672,30.232,30.2584,54824.0
2017-01-03 14:05:00,34.42,34.43,34.4,34.41,30596.0,30.2584,30.2672,30.2408,30.2496,30596.0
2017-01-03 14:10:00,34.42,34.44,34.41,34.44,128412.0,30.2584,30.276,30.2496,30.276,128412.0
2017-01-03 14:15:00,34.44,34.44,34.42,34.43,110220.0,30.276,30.276,30.2584,30.2672,110220.0
2017-01-03 14:20:00,34.42,34.44,34.42,34.42,47236.0,30.2584,30.276,30.2584,30.2584,47236.0
2017-01-03 14:25:00,34.42,34.42,34.39,34.4,56676.0,30.2584,30.2584,30.232,30.2408,56676.0
2017-01-03 14:30:00,34.4,34.41,34.35,34.36,323500.0,30.2408,30.2496,30.1968,30.2056,323500.0
2017-01-03 14:35:00,34.36,34.38,34.35,34.35,60800.0,30.2056,30.2232,30.1968,30.1968,60800.0
2017-01-03 14:40:00,34.35,34.39,34.35,34.38,48056.0,30.1968,30.232,30.1968,30.2232,48056.0
2017-01-03 14:45:00,34.4,34.4,34.37,34.39,80048.0,30.2408,30.2408,30.2144,30.232,80048.0
2017-01-03 14:50:00,34.4,34.45,34.4,34.45,112784.0,30.2408,30.2848,30.2408,30.2848,112784.0
2017-01-03 14:55:00,34.45,34.45,34.42,34.45,166276.0,30.2848,30.2848,30.2584,30.2848,166276.0
2017-01-03 15:00:00,34.45,34.52,34.45,34.51,137560.0,30.2848,30.3463,30.2848,30.3375,137560.0
2017-01-03 15:05:00,34.51,34.53,34.51,34.52,51636.0,30.3375,30.3551,30.3375,30.3463,51636.0
2017-01-03 15:10:00,34.53,34.54,34.52,34.54,88776.0,30.3551,30.3639,30.3463,30.3639,88776.0
2017-01-03 15:15:00,34.54,34.55,34.52,34.54,67552.0,30.3639,30.3727,30.3463,30.3639,67552.0
2017-01-03 15:20:00,34.54,34.54,34.48,34.49,46308.0,30.3639,30.3639,30.3111,30.3199,46308.0
2017-01-03 15:25:00,34.48,34.51,34.48,34.49,69168.0,30.3111,30.3375,30.3111,30.3199,69168.0
2017-01-03 15:30:00,34.49,34.49,34.46,34.48,63444.0,30.3199,30.3199,30.2935,30.3111,63444.0
2017-01-03 15:35:00,34.48,34.49,34.46,34.49,47468.0,30.3111,30.3199,30.2935,30.3199,47468.0
2017-01-03 15:40:00,34.49,34.51,34.49,34.49,84772.0,30.3199,30.3375,30.3199,30.3199,84772.0
2017-01-03 15:45:00,34.5,34.57,34.49,34.56,130552.0,30.3287,30.3902,30.3199,30.3815,130552.0
2017-01-03 15:50:00,34.57,34.59,34.56,34.57,96540.0,30.3902,30.4078,30.3815,30.3902,96540.0
2017-01-03 15:55:00,34.57,34.58,34.55,34.58,261760.0,30.3902,30.399,30.3727,30.399,261760.0
2017-01-04 09:30:00,34.71,34.86,34.69,34.84,178668.0,30.5133,30.6452,30.4957,30.6276,178668.0
2017-01-04 09:35:00,34.86,34.9,34.78,34.79,57304.0,30.6452,30.6803,30.5749,30.5836,57304.0
2017-01-04 09:40:00,34.82,34.88,34.8,34.81,68520.0,30.61,30.6628,30.5924,30.6012,68520.0
2017-01-04 09:45:00,34.82,34.86,34.8,34.82,29116.0,30.61,30.6452,30.5924,30.61,29116.0
2017-01-04 09:50:00,34.83,34.87,34.83,34.86,97776.0,30.6188,30.654,30.6188,30.6452,97776.0
2017-01-04 09:55:00,34.86,34.87,34.81,34.81,64876.0,30.6452,30.654,30.6012,30.6012,64876.0
2017-01-04 10:00:00,34.82,34.86,34.82,34.86,125088.0,30.61,30.6452,30.61,30.6452,125088.0
2017-01-04 10:05:00,34.86,34.88,34.79,34.8,109716.0,30.6452,30.6628,30.5836,30.5924,109716.0
2017-01-04 10:10:00,34.8,34.81,34.75,34.79,44624.0,30.5924,30.6012,30.5485,30.5836,44624.0
2017-01-04 10:15:00,34.8,34.81,34.79,34.81,45600.0,30.5924,30.6012,30.5836,30.6012,45600.0
2017-01-04 10:20:00,34.81,34.88,34.81,34.86,488300.0,30.6012,30.6628,30.6012,30.6452,488300.0
2017-01-04 10:25:00,34.85,34.86,34.81,34.81,82712.0,30.6364,30.6452,30.6012,30.6012,82712.0
2017-01-04 10:30:00,34.81,34.84,34.8,34.82,40736.0,30.6012,30.6276,30.5924,30.61,40736.0
2017-01-04 10:35:00,34.83,34.84,34.81,34.83,126312.0,30.6188,30.6276,30.6012,30.6188,126312.0
2017-01-04 10:40:00,34.84,34.85,34.83,34.85,38844.0,30.6276,30.6364,30.6188,30.6364,38844.0
2017-01-04 10:45:00,34.88,34.94,34.88,34.94,67188.0,30.6628,30.7155,30.6628,30.7155,67188.0
2017-01-04 10:50:00,34.93,34.94,34.92,34.93,265908.0,30.7067,30.7155,30.6979,30.7067,265908.0
2017-01-04 10:55:00,34.93,34.94,34.91,34.91,101624.0,30.7067,30.7155,30.6891,30.6891,101624.0
2017-01-04 11:00:00,34.93,35.0,34.93,34.98,127068.0,30.7067,30.7683,30.7067,30.7507,127068.0
2017-01-04 11:05:00,34.98,35.02,34.98,34.98,176676.0,30.7507,30.7858,30.7507,30.7507,176676.0
2017-01-04 11:10:00,34.99,34.99,34.97,34.97,57336.0,30.7595,30.7595,30.7419,30.7419,57336.0
2017-01-04 11:15:00,34.98,34.98,34.93,34.95,77176.0,30.7507,30.7507,30.7067,30.7243,77176.0
2017-01-04 11:20:00,34.94,34.96,34.93,34.94,104560.0,30.7155,30.7331,30.7067,30.7155,104560.0
2017-01-04 11:25:00,34.94,35.02,34.93,35.01,194580.0,30.7155,30.7858,30.7067,30.777,194580.0
2017-01-04 11:30:00,35.01,35.08,35.01,35.08,175812.0,30.777,30.8386,30.777,30.8386,175812.0
2017-01-04 11:35:00,35.08,35.08,35.05,35.07,42060.0,30.8386,30.8386,30.8122,30.8298,42060.0
2017-01-04 11:40:00,35.07,35.08,35.03,35.06,67396.0,30.8298,30.8386,30.7946,30.821,67396.0
2017-01-04 11:45:00,35.07,35.1,35.04,35.05,277492.0,30.8298,30.8562,30.8034,30.8122,277492.0
2017-01-04 11:50:00,35.05,35.07,35.04,35.07,72548.0,30.8122,30.8298,30.8034,30.8298,72548.0
2017-01-04 11:55:00,35.07,35.1,35.07,35.09,57328.0,30.8298,30.8562,30.8298,30.8474,57328.0
2017-01-04 12:00:00,35.09,35.1,35.08,35.1,64316.0,30.8474,30.8562,30.8386,30.8562,64316.0
2017-01-04 12:05:00,35.1,35.14,35.1,35.12,171340.0,30.8562,30.8913,30.8562,30.8737,171340.0
2017-01-04 12:10:00,35.13,35.13,35.1,35.12,57536.0,30.8825,30.8825,30.8562,30.8737,57536.0
2017-01-04 12:15:00,35.13,35.13,35.1,35.1,67564.0,30.8825,30.8825,30.8562,30.8562,67564.0
2017-01-04 12:20:00,35.1,35.13,35.08,35.13,121824.0,30.8562,30.8825,30.8386,30.8825,121824.0
2017-01-04 12:25:00,35.13,35.13,35.08,35.09,103120.0,30.8825,30.8825,30.8386,30.8474,103120.0
2017-01-04 12:30:00,35.1,35.1,35.08,35.08,92732.0,30.8562,30.8562,30.8386,30.8386,92732.0
2017-01-04 12:35:00,35.08,35.09,35.07,35.08,37088.0,30.8386,30.8474,30.8298,30.8386,37088.0
2017-01-04 12:40:00,35.09,35.13,35.09,35.13,92376.0,30.8474,30.8825,30.8474,30.8825,92376.0
2017-01-04 12:45:00,35.13,35.13,35.09,35.09,59496.0,30.8825,30.8825,30.8474,30.8474,59496.0
2017-01-04 12:50:00,35.09,35.1,35.08,35.09,44468.0,30.8474,30.8562,30.8386,30.8474,44468.0
2017-01-04 12:55:00,35.09,35.1,35.07,35.07,79112.0,30.8474,30.8562,30.8298,30.8298,79112.0
2017-01-04 13:00:00,35.08,35.08,35.03,35.04,38872.0,30.8386,30.8386,30.7946,30.8034,38872.0
2017-01-04 13:05:00,35.03,35.06,35.03,35.04,45456.0,30.7946,30.821,30.7946,30.8034,45456.0
2017-01-04 13:10:00,35.06,35.06,35.03,35.06,40868.0,30.821,30.821,30.7946,30.821,40868.0
2017-01-04 13:15:00,35.05,35.06,35.02,35.02,105088.0,30.8122,30.821,30.7858,30.7858,105088.0
2017-01-04 13:20:00,35.03,35.06,35.03,35.06,22992.0,30.7946,30.821,30.7946,30.821,22992.0
2017-01-04 13:25:00,35.06,35.06,35.04,35.06,79976.0,30.821,30.821,30.8034,30.821,79976.0
2017-01-04 13:30:00,35.06,35.07,35.05,35.07,96688.0,30.821,30.8298,30.8122,30.8298,96688.0
2017-01-04 13:35:00,35.07,35.08,35.05,35.08,73876.0,30.8298,30.8386,30.8122,30.8386,73876.0
2017-01-04 13:40:00,35.08,35.08,35.06,35.08,54252.0,30.8386,30.8386,30.821,30.8386,54252.0
2017-01-04 13:45:00,35.08,35.1,35.07,35.1,74668.0,30.8386,30.8562,30.8298,30.8562,74668.0
2017-01-04 13:50:00,35.1,35.1,35.07,35.08,59704.0,30.8562,30.8562,30.8298,30.8386,59704.0
2017-01-04 13:55:00,35.08,35.08,35.04,35.04,47068.0,30.8386,30.8386,30.8034,30.8034,47068.0
2017-01-04 14:00:00,35.03,35.07,35.03,35.05,103448.0,30.7946,30.8298,30.7946,30.8122,103448.0
2017-01-04 14:05:00,35.05,35.06,35.05,35.05,96024.0,30.8122,30.821,30.8122,30.8122,96024.0
2017-01-04 14:10:00,35.05,35.11,35.05,35.11,111072.0,30.8122,30.865,30.8122,30.865,111072.0
2017-01-04 14:15:00,35.11,35.12,35.09,35.11,60320.0,30.865,30.8737,30.8474,30.865,60320.0
2017-01-04 14:20:00,35.12,35.12,35.07,35.07,124128.0,30.8737,30.8737,30.8298,30.8298,124128.0
2017-01-04 14:25:00,35.07,35.1,35.06,35.1,76400.0,30.8298,30.8562,30.821,30.8562,76400.0
2017-01-04 14:30:00,35.1,35.11,35.09,35.11,48196.0,30.8562,30.865,30.8474,30.865,48196.0
2017-01-04 14:35:00,35.11,35.13,35.11,35.12,57756.0,30.865,30.8825,30.865,30.8737,57756.0
2017-01-04 14:40:00,35.13,35.13,35.08,35.09,66200.0,30.8825,30.8825,30.8386,30.8474,66200.0
2017-01-04 14:45:00,35.1,35.1,35.04,35.07,146236.0,30.8562,30.8562,30.8034,30.8298,146236.0
2017-01-04 14:50:00,35.07,35.08,35.05,35.07,66952.0,30.8298,30.8386,30.8122,30.8298,66952.0
2017-01-04 14:55:00,35.07,35.08,35.06,35.08,134944.0,30.8298,30.8386,30.821,30.8386,134944.0
2017-01-04 15:00:00,35.08,35.1,35.07,35.09,80572.0,30.8386,30.8562,30.8298,30.8474,80572.0
2017-01-04 15:05:00,35.09,35.11,35.09,35.11,65012.0,30.8474,30.865,30.8474,30.865,65012.0
2017-01-04 15:10:00,35.11,35.11,35.09,35.11,57324.0,30.865,30.865,30.8474,30.865,57324.0
2017-01-04 15:15:00,35.1,35.12,35.1,35.1,24348.0,30.8562,30.8737,30.8562,30.8562,24348.0
2017-01-04 15:20:00,35.1,35.11,35.08,35.08,41884.0,30.8562,30.865,30.8386,30.8386,41884.0
2017-01-04 15:25:00,35.09,35.13,35.09,35.12,63356.0,30.8474,30.8825,30.8474,30.8737,63356.0
2017-01-04 15:30:00,35.12,35.14,35.12,35.13,46504.0,30.8737,30.8913,30.8737,30.8825,46504.0
2017-01-04 15:35:00,35.13,35.16,35.13,35.14,112484.0,30.8825,30.9089,30.8825,30.8913,112484.0
2017-01-04 15:40:00,35.14,35.19,35.14,35.18,181672.0,30.8913,30.9353,30.8913,30.9265,181672.0
2017-01-04 15:45:00,35.18,35.19,35.13,35.15,290132.0,30.9265,30.9353,30.8825,30.9001,290132.0
2017-01-04 15:50:00,35.16,35.18,35.15,35.15,186188.0,30.9089,30.9265,30.9001,30.9001,186188.0
2017-01-04 15:55:00,35.15,35.19,35.12,35.15,797712.0,30.9001,30.9353,30.8737,30.9001,797712.0
2017-01-05 09:30:00,35.08,35.1,35.0,35.06,379568.0,30.8386,30.8562,30.7683,30.821,379568.0
2017-01-05 09:35:00,35.06,35.09,34.95,34.96,102760.0,30.821,30.8474,30.7243,30.7331,102760.0
2017-01-05 09:40:00,34.97,35.0,34.96,35.0,44932.0,30.7419,30.7683,30.7331,30.7683,44932.0
2017-01-05 09:45:00,34.99,35.02,34.96,34.96,46568.0,30.7595,30.7858,30.7331,30.7331,46568.0
2017-01-05 09:50:00,34.95,34.96,34.9,34.95,210564.0,30.7243,30.7331,30.6803,30.7243,210564.0
2017-01-05 09:55:00,34.96,35.01,34.93,34.96,288484.0,30.7331,30.777,30.7067,30.7331,288484.0
2017-01-05 10:00:00,34.96,34.98,34.92,34.92,19664.0,30.7331,30.7507,30.6979,30.6979,19664.0
2017-01-05 10:05:00,34.95,35.0,34.92,34.98,74552.0,30.7243,30.7683,30.6979,30.7507,74552.0
2017-01-05 10:10:00,34.98,35.01,34.97,34.97,79080.0,30.7507,30.777,30.7419,30.7419,79080.0
2017-01-05 10:15:00,34.99,34.99,34.93,34.93,30252.0,30.7595,30.7595,30.7067,30.7067,30252.0
2017-01-05 10:20:00,34.94,34.95,34.92,34.94,18256.0,30.7155,30.7243,30.6979,30.7155,18256.0
2017-01-05 10:25:00,34.95,35.0,34.95,35.0,32576.0,30.7243,30.7683,30.7243,30.7683,32576.0
2017-01-05 10:30:00,34.99,35.0,34.89,34.89,47332.0,30.7595,30.7683,30.6716,30.6716,47332.0
2017-01-05 10:35:00,34.91,34.93,34.89,34.92,54972.0,30.6891,30.7067,30.6716,30.6979,54972.0
2017-01-05 10:40:00,34.92,34.94,34.88,34.94,56324.0,30.6979,30.7155,30.6628,30.7155,56324.0
2017-01-05 10:45:00,34.94,34.95,34.9,34.91,93208.0,30.7155,30.7243,30.6803,30.6891,93208.0
2017-01-05 10:50:00,34.91,34.91,34.88,34.89,75736.0,30.6891,30.6891,30.6628,30.6716,75736.0
2017-01-05 10:55:00,34.88,34.9,34.88,34.88,68048.0,30.6628,30.6803,30.6628,30.6628,68048.0
2017-01-05 11:00:00,34.88,34.89,34.83,34.84,242604.0,30.6628,30.6716,30.6188,30.6276,242604.0
2017-01-05 11:05:00,34.83,34.84,34.61,34.64,226668.0,30.6188,30.6276,30.4254,30.4518,226668.0
2017-01-05 11:10:00,34.63,34.69,34.63,34.68,116464.0,30.443,30.4957,30.443,30.4869,116464.0
2017-01-05 11:15:00,34.68,34.73,34.66,34.72,213064.0,30.4869,30.5309,30.4694,30.5221,213064.0
2017-01-05 11:20:00,34.73,34.73,34.66,34.68,296604.0,30.5309,30.5309,30.4694,30.4869,296604.0
2017-01-05 11:25:00,34.68,34.7,34.63,34.64,62596.0,30.4869,30.5045,30.443,30.4518,62596.0
2017-01-05 11:30:00,34.65,34.67,34.62,34.62,50016.0,30.4606,30.4782,30.4342,30.4342,50016.0
2017-01-05 11:35:00,34.61,34.65,34.59,34.61,24824.0,30.4254,30.4606,30.4078,30.4254,24824.0
2017-01-05 11:40:00,34.6,34.6,34.5,34.52,81280.0,30.4166,30.4166,30.3287,30.3463,81280.0
2017-01-05 11:45:00,34.52,34.58,34.52,34.56,40348.0,30.3463,30.399,30.3463,30.3815,40348.0
2017-01-05 11:50:00,34.55,34.57,34.52,34.55,84188.0,30.3727,30.3902,30.3463,30.3727,84188.0
2017-01-05 11:55:00,34.56,34.59,34.55,34.58,22660.0,30.3815,30.4078,30.3727,30.399,22660.0
2017-01-05 12:00:00,34.6,34.63,34.56,34.59,57104.0,30.4166,30.443,30.3815,30.4078,57104.0
2017-01-05 12:05:00,34.58,34.59,34.54,34.56,23712.0,30.399,30.4078,30.3639,30.3815,23712.0
2017-01-05 12:10:00,34.55,34.56,34.53,34.55,25000.0,30.3727,30.3815,30.3551,30.3727,25000.0
2017-01-05 12:15:00,34.55,34.62,34.55,34.62,28708.0,30.3727,30.4342,30.3727,30.4342,28708.0
2017-01-05 12:20:00,34.62,34.62,34.6,34.6,40960.0,30.4342,30.4342,30.4166,30.4166,40960.0
2017-01-05 12:25:00,34.61,34.63,34.6,34.63,46348.0,30.4254,30.443,30.4166,30.443,46348.0
2017-01-05 12:30:00,34.62,34.63,34.6,34.62,104276.0,30.4342,30.443,30.4166,30.4342,104276.0
2017-01-05 12:35:00,34.61,34.62,34.6,34.62,31328.0,30.4254,30.4342,30.4166,30.4342,31328.0
2017-01-05 12:40:00,34.62,34.63,34.61,34.62,35236.0,30.4342,30.443,30.4254,30.4342,35236.0
2017-01-05 12:45:00,34.61,34.63,34.61,34.63,29308.0,30.4254,30.443,30.4254,30.443,29308.0
2017-01-05 12:50:00,34.63,34.66,34.63,34.64,43048.0,30.443,30.4694,30.443,30.4518,43048.0
2017-01-05 12:55:00,34.65,34.65,34.63,34.64,30572.0,30.4606,30.4606,30.443,30.4518,30572.0
2017-01-05 13:00:00,34.65,34.65,34.62,34.63,35048.0,30.4606,30.4606,30.4342,30.443,35048.0
2017-01-05 13:05:00,34.63,34.66,34.63,34.66,103184.0,30.443,30.4694,30.443,30.4694,103184.0
2017-01-05 13:10:00,34.66,34.67,34.65,34.66,35076.0,30.4694,30.4782,30.4606,30.4694,35076.0
2017-01-05 13:15:00,34.66,34.67,34.65,34.65,233300.0,30.4694,30.4782,30.4606,30.4606,233300.0
2017-01-05 13:20:00,34.66,34.67,34.65,34.65,20456.0,30.4694,30.4782,30.4606,30.4606,20456.0
2017-01-05 13:25:00,34.65,34.65,34.62,34.63,188436.0,30.4606,30.4606,30.4342,30.443,188436.0
2017-01-05 13:30:00,34.63,34.63,34.62,34.62,14460.0,30.443,30.443,30.4342,30.4342,14460.0
2017-01-05 13:35:00,34.62,34.69,34.62,34.67,35476.0,30.4342,30.4957,30.4342,30.4782,35476.0
2017-01-05 13:40:00,34.67,34.68,34.64,34.66,154632.0,30.4782,30.4869,30.4518,30.4694,154632.0
2017-01-05 13:45:00,34.66,34.67,34.66,34.67,42276.0,30.4694,30.4782,30.4694,30.4782,42276.0
2017-01-05 13:50:00,34.66,34.67,34.65,34.65,43568.0,30.4694,30.4782,30.4606,30.4606,43568.0
2017-01-05 13:55:00,34.66,34.66,34.65,34.66,33688.0,30.4694,30.4694,30.4606,30.4694,33688.0
2017-01-05 14:00:00,34.66,34.72,34.66,34.72,102476.0,30.4694,30.5221,30.4694,30.5221,102476.0
2017-01-05 14:05:00,34.72,34.73,34.7,34.71,75292.0,30.5221,30.5309,30.5045,30.5133,75292.0
2017-01-05 14:10:00,34.71,34.75,34.71,34.74,59996.0,30.5133,30.5485,30.5133,30.5397,59996.0
2017-01-05 14:15:00,34.74,34.76,34.72,34.73,114312.0,30.5397,30.5573,30.5221,30.5309,114312.0
2017-01-05 14:20:00,34.73,34.74,34.71,34.73,52496.0,30.5309,30.5397,30.5133,30.5309,52496.0
2017-01-05 14:25:00,34.73,34.73,34.71,34.71,34540.0,30.5309,30.5309,30.5133,30.5133,34540.0
2017-01-05 14:30:00,34.72,34.73,34.7,34.7,68020.0,30.5221,30.5309,30.5045,30.5045,68020.0
2017-01-05 14:35:00,34.7,34.71,34.69,34.7,15788.0,30.5045,30.5133,30.4957,30.5045,15788.0
2017-01-05 14:40:00,34.7,34.7,34.67,34.67,97224.0,30.5045,30.5045,30.4782,30.4782,97224.0
2017-01-05 14:45:00,34.67,34.68,34.64,34.66,54908.0,30.4782,30.4869,30.4518,30.4694,54908.0
2017-01-05 14:50:00,34.66,34.67,34.65,34.67,34620.0,30.4694,30.4782,30.4606,30.4782,34620.0
2017-01-05 14:55:00,34.67,34.67,34.65,34.65,57448.0,30.4782,30.4782,30.4606,30.4606,57448.0
2017-01-05 15:00:00,34.65,34.71,34.65,34.7,91460.0,30.4606,30.5133,30.4606,30.5045,91460.0
2017-01-05 15:05:00,34.7,34.7,34.68,34.69,74904.0,30.5045,30.5045,30.4869,30.4957,74904.0
2017-01-05 15:10:00,34.69,34.71,34.68,34.71,118020.0,30.4957,30.5133,30.4869,30.5133,118020.0
2017-01-05 15:15:00,34.71,34.72,34.71,34.71,73224.0,30.5133,30.5221,30.5133,30.5133,73224.0
2017-01-05 15:20:00,34.7,34.71,34.69,34.71,120620.0,30.5045,30.5133,30.4957,30.5133,120620.0
2017-01-05 15:25:00,34.71,34.74,34.71,34.73,174772.0,30.5133,30.5397,30.5133,30.5309,174772.0
2017-01-05 15:30:00,34.73,34.73,34.72,34.72,94220.0,30.5309,30.5309,30.5221,30.5221,94220.0
2017-01-05 15:35:00,34.72,34.72,34.68,34.68,61824.0,30.5221,30.5221,30.4869,30.4869,61824.0
2017-01-05 15:40:00,34.68,34.69,34.66,34.67,88164.0,30.4869,30.4957,30.4694,30.4782,88164.0
2017-01-05 15:45:00,34.67,34.68,34.66,34.68,73312.0,30.4782,30.4869,30.4694,30.4869,73312.0
2017-01-05 15:50:00,34.68,34.69,34.68,34.68,179016.0,30.4869,30.4957,30.4869,30.4869,179016.0
2017-01-05 15:55:00,34.69,34.7,34.64,34.64,365996.0,30.4957,30.5045,30.4518,30.4518,365996.0
2017-01-06 09:30:00,34.72,34.76,34.64,34.64,236712.0,30.5221,30.5573,30.4518,30.4518,236712.0
2017-01-06 09:35:00,34.63,34.64,34.51,34.58,148992.0,30.443,30.4518,30.3375,30.399,148992.0
2017-01-06 09:40:00,34.58,34.63,34.57,34.57,123920.0,30.399,30.443,30.3902,30.3902,123920.0
2017-01-06 09:45:00,34.58,34.61,34.54,34.54,104644.0,30.399,30.4254,30.3639,30.3639,104644.0
2017-01-06 09:50:00,34.57,34.62,34.57,34.6,76752.0,30.3902,30.4342,30.3902,30.4166,76752.0
2017-01-06 09:55:00,34.59,34.62,34.58,34.62,59964.0,30.4078,30.4342,30.399,30.4342,59964.0
2017-01-06 10:00:00,34.62,34.65,34.6,34.61,26840.0,30.4342,30.4606,30.4166,30.4254,26840.0
2017-01-06 10:05:00,34.64,34.65,34.62,34.62,14784.0,30.4518,30.4606,30.4342,30.4342,14784.0
2017-01-06 10:10:00,34.6,34.61,34.55,34.56,18056.0,30.4166,30.4254,30.3727,30.3815,18056.0
2017-01-06 10:15:00,34.56,34.58,34.53,34.54,19904.0,30.3815,30.399,30.3551,30.3639,19904.0
2017-01-06 10:20:00,34.54,34.57,34.54,34.57,46832.0,30.3639,30.3902,30.3639,30.3902,46832.0
2017-01-06 10:25:00,34.55,34.57,34.54,34.56,41828.0,30.3727,30.3902,30.3639,30.3815,41828.0
2017-01-06 10:30:00,34.56,34.56,34.49,34.49,42160.0,30.3815,30.3815,30.3199,30.3199,42160.0
2017-01-06 10:35:00,34.49,34.5,34.47,34.48,31244.0,30.3199,30.3287,30.3023,30.3111,31244.0
2017-01-06 10:40:00,34.48,34.56,34.47,34.55,86608.0,30.3111,30.3815,30.3023,30.3727,86608.0
2017-01-06 10:45:00,34.55,34.55,34.51,34.51,39848.0,30.3727,30.3727,30.3375,30.3375,39848.0
2017-01-06 10:50:00,34.52,34.59,34.5,34.58,50240.0,30.3463,30.4078,30.3287,30.399,50240.0
2017-01-06 10:55:00,34.59,34.6,34.54,34.55,26892.0,30.4078,30.4166,30.3639,30.3727,26892.0
2017-01-06 11:00:00,34.54,34.55,34.51,34.52,30180.0,30.3639,30.3727,30.3375,30.3463,30180.0
2017-01-06 11:05:00,34.52,34.52,34.48,34.48,14664.0,30.3463,30.3463,30.3111,30.3111,14664.0
2017-01-06 11:10:00,34.48,34.52,34.48,34.52,75832.0,30.3111,30.3463,30.3111,30.3463,75832.0
2017-01-06 11:15:00,34.52,34.53,34.49,34.5,53824.0,30.3463,30.3551,30.3199,30.3287,53824.0
2017-01-06 11:20:00,34.5,34.55,34.49,34.54,108312.0,30.3287,30.3727,30.3199,30.3639,108312.0
2017-01-06 11:25:00,34.55,34.56,34.52,34.56,49524.0,30.3727,30.3815,30.3463,30.3815,49524.0
2017-01-06 11:30:00,34.56,34.61,34.55,34.6,68564.0,30.3815,30.4254,30.3727,30.4166,68564.0
2017-01-06 11:35:00,34.6,34.62,34.57,34.58,52816.0,30.4166,30.4342,30.3902,30.399,52816.0
2017-01-06 11:40:00,34.59,34.61,34.58,34.61,38796.0,30.4078,30.4254,30.399,30.4254,38796.0
2017-01-06 11:45:00,34.62,34.65,34.61,34.64,68732.0,30.4342,30.4606,30.4254,30.4518,68732.0
2017-01-06 11:50:00,34.65,34.67,34.63,34.67,85020.0,30.4606,30.4782,30.443,30.4782,85020.0
2017-01-06 11:55:00,34.67,34.69,34.67,34.68,59712.0,30.4782,30.4957,30.4782,30.4869,59712.0
2017-01-06 12:00:00,34.68,34.68,34.64,34.65,89168.0,30.4869,30.4869,30.4518,30.4606,89168.0
2017-01-06 12:05:00,34.64,34.64,34.62,34.63,31804.0,30.4518,30.4518,30.4342,30.443,31804.0
2017-01-06 12:10:00,34.63,34.65,34.61,34.65,53652.0,30.443,30.4606,30.4254,30.4606,53652.0
2017-01-06 12:15:00,34.66,34.67,34.65,34.67,45172.0,30.4694,30.4782,30.4606,30.4782,45172.0
2017-01-06 12:20:00,34.67,34.67,34.64,34.66,98876.0,30.4782,30.4782,30.4518,30.4694,98876.0
2017-01-06 12:25:00,34.66,34.67,34.65,34.66,56312.0,30.4694,30.4782,30.4606,30.4694,56312.0
2017-01-06 12:30:00,34.67,34.68,34.66,34.68,92696.0,30.4782,30.4869,30.4694,30.4869,92696.0
2017-01-06 12:35:00,34.68,34.69,34.65,34.66,230760.0,30.4869,30.4957,30.4606,30.4694,230760.0
2017-01-06 12:40:00,34.66,34.68,34.65,34.66,68176.0,30.4694,30.4869,30.4606,30.4694,68176.0
2017-01-06 12:45:00,34.66,34.66,34.65,34.65,76444.0,30.4694,30.4694,30.4606,30.4606,76444.0
2017-01-06 12:50:00,34.65,34.66,34.64,34.64,33136.0,30.4606,30.4694,30.4518,30.4518,33136.0
2017-01-06 12:55:00,34.64,34.65,34.63,34.65,35016.0,30.4518,30.4606,30.443,30.4606,35016.0
2017-01-06 13:00:00,34.66,34.68,34.66,34.68,57772.0,30.4694,30.4869,30.4694,30.4869,57772.0
2017-01-06 13:05:00,34.69,34.69,34.68,34.68,26516.0,30.4957,30.4957,30.4869,30.4869,26516.0
2017-01-06 13:10:00,34.66,34.67,34.65,34.65,24612.0,30.4694,30.4782,30.4606,30.4606,24612.0
2017-01-06 13:15:00,34.65,34.66,34.64,34.64,45272.0,30.4606,30.4694,30.4518,30.4518,45272.0
2017-01-06 13:20:00,34.64,34.66,34.62,34.62,54984.0,30.4518,30.4694,30.4342,30.4342,54984.0
2017-01-06 13:25:00,34.62,34.63,34.58,34.58,44892.0,30.4342,30.443,30.399,30.399,44892.0
2017-01-06 13:30:00,34.59,34.61,34.59,34.6,44744.0,30.4078,30.4254,30.4078,30.4166,44744.0
2017-01-06 13:35:00,34.61,34.63,34.6,34.63,280776.0,30.4254,30.443,30.4166,30.443,280776.0
2017-01-06 13:40:00,34.63,34.66,34.63,34.66,27548.0,30.443,30.4694,30.443,30.4694,27548.0
2017-01-06 13:45:00,34.66,34.67,34.63,34.63,33348.0,30.4694,30.4782,30.443,30.443,33348.0
2017-01-06 13:50:00,34.64,34.64,34.61,34.62,51088.0,30.4518,30.4518,30.4254,30.4342,51088.0
2017-01-06 13:55:00,34.63,34.63,34.6,34.6,61412.0,30.443,30.443,30.4166,30.4166,61412.0
2017-01-06 14:00:00,34.59,34.62,34.59,34.61,67016.0,30.4078,30.4342,30.4078,30.4254,67016.0
2017-01-06 14:05:00,34.61,34.63,34.6,34.61,37012.0,30.4254,30.443,30.4166,30.4254,37012.0
2017-01-06 14:10:00,34.6,34.62,34.6,34.6,46468.0,30.4166,30.4342,30.4166,30.4166,46468.0
2017-01-06 14:15:00,34.6,34.61,34.59,34.6,38380.0,30.4166,30.4254,30.4078,30.4166,38380.0
2017-01-06 14:20:00,34.6,34.6,34.56,34.57,23308.0,30.4166,30.4166,30.3815,30.3902,23308.0
2017-01-06 14:25:00,34.56,34.56,34.5,34.52,181896.0,30.3815,30.3815,30.3287,30.3463,181896.0
2017-01-06 14:30:00,34.52,34.55,34.52,34.55,129476.0,30.3463,30.3727,30.3463,30.3727,129476.0
2017-01-06 14:35:00,34.55,34.55,34.53,34.53,74068.0,30.3727,30.3727,30.3551,30.3551,74068.0
2017-01-06 14:40:00,34.53,34.54,34.52,34.53,29796.0,30.3551,30.3639,30.3463,30.3551,29796.0
2017-01-06 14:45:00,34.52,34.54,34.49,34.51,105340.0,30.3463,30.3639,30.3199,30.3375,105340.0
2017-01-06 14:50:00,34.5,34.52,34.49,34.52,40968.0,30.3287,30.3463,30.3199,30.3463,40968.0
2017-01-06 14:55:00,34.51,34.53,34.51,34.52,93744.0,30.3375,30.3551,30.3375,30.3463,93744.0
2017-01-06 15:00:00,34.52,34.55,34.52,34.54,31900.0,30.3463,30.3727,30.3463,30.3639,31900.0
2017-01-06 15:05:00,34.54,34.55,34.53,34.53,21568.0,30.3639,30.3727,30.3551,30.3551,21568.0
2017-01-06 15:10:00,34.54,34.55,34.52,34.53,24108.0,30.3639,30.3727,30.3463,30.3551,24108.0
2017-01-06 15:15:00,34.53,34.54,34.52,34.53,19600.0,30.3551,30.3639,30.3463,30.3551,19600.0
2017-01-06 15:20:00,34.53,34.53,34.5,34.52,47440.0,30.3551,30.3551,30.3287,30.3463,47440.0
2017-01-06 15:25:00,34.51,34.52,34.49,34.5,69668.0,30.3375,30.3463,30.3199,30.3287,69668.0
2017-01-06 15:30:00,34.49,34.51,34.47,34.49,70184.0,30.3199,30.3375,30.3023,30.3199,70184.0
2017-01-06 15:35:00,34.49,34.51,34.48,34.49,77244.0,30.3199,30.3375,30.3111,30.3199,77244.0
2017-01-06 15:40:00,34.51,34.53,34.5,34.51,214792.0,30.3375,30.3551,30.3287,30.3375,214792.0
2017-01-06 15:45:00,34.52,34.54,34.5,34.51,74488.0,30.3463,30.3639,30.3287,30.3375,74488.0
2017-01-06 15:50:00,34.52,34.52,34.49,34.49,95216.0,30.3463,30.3463,30.3199,30.3199,95216.0
2017-01-06 15:55:00,34.5,34.5,34.44,34.45,262592.0,30.3287,30.3287,30.276,30.2848,262592.0
2017-01-09 09:30:00,34.37,34.42,34.25,34.28,256164.0,30.2144,30.2584,30.1089,30.1353,256164.0
2017-01-09 09:35:00,34.27,34.27,34.21,34.25,85968.0,30.1265,30.1265,30.0738,30.1089,85968.0
2017-01-09 09:40:00,34.22,34.25,34.15,34.18,39828.0,30.0826,30.1089,30.021,30.0474,39828.0
2017-01-09 09:45:00,34.15,34.17,34.1,34.17,81812.0,30.021,30.0386,29.9771,30.0386,81812.0
2017-01-09 09:50:00,34.16,34.24,34.15,34.24,102012.0,30.0298,30.1001,30.021,30.1001,102012.0
2017-01-09 09:55:00,34.23,34.26,34.22,34.23,68316.0,30.0913,30.1177,30.0826,30.0913,68316.0
2017-01-09 10:00:00,34.23,34.24,34.16,34.2,155260.0,30.0913,30.1001,30.0298,30.065,155260.0
2017-01-09 10:05:00,34.17,34.21,34.14,34.19,33624.0,30.0386,30.0738,30.0122,30.0562,33624.0
2017-01-09 10:10:00,34.16,34.17,34.13,34.16,23776.0,30.0298,30.0386,30.0034,30.0298,23776.0
2017-01-09 10:15:00,34.16,34.2,34.12,34.16,90344.0,30.0298,30.065,29.9946,30.0298,90344.0
2017-01-09 10:20:00,34.17,34.21,34.17,34.2,63448.0,30.0386,30.0738,30.0386,30.065,63448.0
2017-01-09 10:25:00,34.2,34.2,34.18,34.2,59848.0,30.065,30.065,30.0474,30.065,59848.0
2017-01-09 10:30:00,34.19,34.24,34.17,34.21,41640.0,30.0562,30.1001,30.0386,30.0738,41640.0
2017-01-09 10:35:00,34.22,34.22,34.19,34.22,35668.0,30.0826,30.0826,30.0562,30.0826,35668.0
2017-01-09 10:40:00,34.22,34.24,34.2,34.21,28836.0,30.0826,30.1001,30.065,30.0738,28836.0
2017-01-09 10:45:00,34.2,34.24,34.18,34.24,102092.0,30.065,30.1001,30.0474,30.1001,102092.0
2017-01-09 10:50:00,34.24,34.34,34.24,34.33,182332.0,30.1001,30.188,30.1001,30.1793,182332.0
2017-01-09 10:55:00,34.33,34.34,34.3,34.34,103424.0,30.1793,30.188,30.1529,30.188,103424.0
2017-01-09 11:00:00,34.32,34.32,34.27,34.27,43128.0,30.1705,30.1705,30.1265,30.1265,43128.0
2017-01-09 11:05:00,34.27,34.32,34.27,34.3,28376.0,30.1265,30.1705,30.1265,30.1529,28376.0
2017-01-09 11:10:00,34.31,34.31,34.28,34.31,28156.0,30.1617,30.1617,30.1353,30.1617,28156.0
2017-01-09 11:15:00,34.3,34.34,34.28,34.33,42088.0,30.1529,30.188,30.1353,30.1793,42088.0
2017-01-09 11:20:00,34.34,34.37,34.34,34.34,34656.0,30.188,30.2144,30.188,30.188,34656.0
2017-01-09 11:25:00,34.35,34.35,34.31,34.35,77020.0,30.1968,30.1968,30.1617,30.1968,77020.0
2017-01-09 11:30:00,34.35,34.37,34.33,34.35,37724.0,30.1968,30.2144,30.1793,30.1968,37724.0
2017-01-09 11:35:00,34.35,34.36,34.33,34.35,70700.0,30.1968,30.2056,30.1793,30.1968,70700.0
2017-01-09 11:40:00,34.36,34.37,34.32,34.32,34772.0,30.2056,30.2144,30.1705,30.1705,34772.0
2017-01-09 11:45:00,34.32,34.34,34.32,34.34,30284.0,30.1705,30.188,30.1705,30.188,30284.0
2017-01-09 11:50:00,34.34,34.38,34.34,34.38,28108.0,30.188,30.2232,30.188,30.2232,28108.0
2017-01-09 11:55:00,34.38,34.38,34.36,34.38,28680.0,30.2232,30.2232,30.2056,30.2232,28680.0
2017-01-09 12:00:00,34.37,34.37,34.34,34.35,27884.0,30.2144,30.2144,30.188,30.1968,27884.0
2017-01-09 12:05:00,34.36,34.38,34.36,34.36,8544.0,30.2056,30.2232,30.2056,30.2056,8544.0
2017-01-09 12:10:00,34.37,34.37,34.34,34.35,38092.0,30.2144,30.2144,30.188,30.1968,38092.0
2017-01-09 12:15:00,34.34,34.35,34.32,34.32,21664.0,30.188,30.1968,30.1705,30.1705,21664.0
2017-01-09 12:20:00,34.32,34.33,34.29,34.31,27932.0,30.1705,30.1793,30.1441,30.1617,27932.0
2017-01-09 12:25:00,34.31,34.32,34.3,34.31,16248.0,30.1617,30.1705,30.1529,30.1617,16248.0
2017-01-09 12:30:00,34.33,34.33,34.31,34.31,33324.0,30.1793,30.1793,30.1617,30.1617,33324.0
2017-01-09 12:35:00,34.31,34.32,34.26,34.26,26084.0,30.1617,30.1705,30.1177,30.1177,26084.0
2017-01-09 12:40:00,34.27,34.31,34.27,34.31,17540.0,30.1265,30.1617,30.1265,30.1617,17540.0
2017-01-09 12:45:00,34.29,34.3,34.29,34.3,24080.0,30.1441,30.1529,30.1441,30.1529,24080.0
2017-01-09 12:50:00,34.31,34.32,34.29,34.32,23488.0,30.1617,30.1705,30.1441,30.1705,23488.0
2017-01-09 12:55:00,34.33,34.34,34.32,34.32,38420.0,30.1793,30.188,30.1705,30.1705,38420.0
2017-01-09 13:00:00,34.33,34.33,34.28,34.28,208120.0,30.1793,30.1793,30.1353,30.1353,208120.0
2017-01-09 13:05:00,34.28,34.28,34.27,34.27,109076.0,30.1353,30.1353,30.1265,30.1265,109076.0
2017-01-09 13:10:00,34.27,34.27,34.24,34.25,60956.0,30.1265,30.1265,30.1001,30.1089,60956.0
2017-01-09 13:15:00,34.25,34.27,34.25,34.27,14988.0,30.1089,30.1265,30.1089,30.1265,14988.0
2017-01-09 13:20:00,34.26,34.27,34.22,34.24,35948.0,30.1177,30.1265,30.0826,30.1001,35948.0
2017-01-09 13:25:00,34.23,34.23,34.18,34.2,100292.0,30.0913,30.0913,30.0474,30.065,100292.0
2017-01-09 13:30:00,34.2,34.22,34.19,34.2,79784.0,30.065,30.0826,30.0562,30.065,79784.0
2017-01-09 13:35:00,34.2,34.22,34.18,34.21,49708.0,30.065,30.0826,30.0474,30.0738,49708.0
2017-01-09 13:40:00,34.22,34.22,34.21,34.21,22232.0,30.0826,30.0826,30.0738,30.0738,22232.0
2017-01-09 13:45:00,34.21,34.23,34.21,34.22,16680.0,30.0738,30.0913,30.0738,30.0826,16680.0
2017-01-09 13:50:00,34.21,34.22,34.18,34.18,24760.0,30.0738,30.0826,30.0474,30.0474,24760.0
2017-01-09 13:55:00,34.18,34.19,34.17,34.19,33908.0,30.0474,30.0562,30.0386,30.0562,33908.0
2017-01-09 14:00:00,34.19,34.21,34.19,34.21,21604.0,30.0562,30.0738,30.0562,30.0738,21604.0
2017-01-09 14:05:00,34.21,34.22,34.19,34.2,93784.0,30.0738,30.0826,30.0562,30.065,93784.0
2017-01-09 14:10:00,34.19,34.21,34.14,34.15,73844.0,30.0562,30.0738,30.0122,30.021,73844.0
2017-01-09 14:15:00,34.17,34.19,34.16,34.19,24772.0,30.0386,30.0562,30.0298,30.0562,24772.0
2017-01-09 14:20:00,34.19,34.2,34.18,34.19,300264.0,30.0562,30.065,30.0474,30.0562,300264.0
2017-01-09 14:25:00,34.18,34.21,34.18,34.21,61896.0,30.0474,30.0738,30.0474,30.0738,61896.0
2017-01-09 14:30:00,34.2,34.21,34.15,34.16,88132.0,30.065,30.0738,30.021,30.0298,88132.0
2017-01-09 14:35:00,34.16,34.19,34.15,34.15,35648.0,30.0298,30.0562,30.021,30.021,35648.0
2017-01-09 14:40:00,34.15,34.16,34.13,34.14,36544.0,30.021,30.0298,30.0034,30.0122,36544.0
2017-01-09 14:45:00,34.13,34.16,34.13,34.16,69100.0,30.0034,30.0298,30.0034,30.0298,69100.0
2017-01-09 14:50:00,34.16,34.19,34.16,34.18,105700.0,30.0298,30.0562,30.0298,30.0474,105700.0
2017-01-09 14:55:00,34.18,34.19,34.17,34.19,689240.0,30.0474,30.0562,30.0386,30.0562,689240.0
2017-01-09 15:00:00,34.18,34.2,34.17,34.18,130360.0,30.0474,30.065,30.0386,30.0474,130360.0
2017-01-09 15:05:00,34.19,34.19,34.17,34.18,55396.0,30.0562,30.0562,30.0386,30.0474,55396.0
2017-01-09 15:10:00,34.18,34.19,34.17,34.18,35148.0,30.0474,30.0562,30.0386,30.0474,35148.0
2017-01-09 15:15:00,34.18,34.18,34.16,34.17,22160.0,30.0474,30.0474,30.0298,30.0386,22160.0
2017-01-09 15:20:00,34.17,34.18,34.16,34.17,204800.0,30.0386,30.0474,30.0298,30.0386,204800.0
2017-01-09 15:25:00,34.17,34.2,34.17,34.2,65028.0,30.0386,30.065,30.0386,30.065,65028.0
2017-01-09 15:30:00,34.2,34.2,34.17,34.17,52292.0,30.065,30.065,30.0386,30.0386,52292.0
2017-01-09 15:35:00,34.18,34.18,34.17,34.18,214740.0,30.0474,30.0474,30.0386,30.0474,214740.0
2017-01-09 15:40:00,34.18,34.18,34.17,34.17,76852.0,30.0474,30.0474,30.0386,30.0386,76852.0
2017-01-09 15:45:00,34.17,34.18,34.16,34.17,246784.0,30.0386,30.0474,30.0298,30.0386,246784.0
2017-01-09 15:50:00,34.17,34.19,34.17,34.17,630096.0,30.0386,30.0562,30.0386,30.0386,630096.0
2017-01-09 15:55:00,34.17,34.18,34.13,34.14,459864.0,30.0386,30.0474,30.0034,30.0122,459864.0
2017-01-10 09:30:00,34.27,34.27,34.13,34.2,320328.0,30.1265,30.1265,30.0034,30.065,320328.0
2017-01-10 09:35:00,34.21,34.25,34.19,34.22,87592.0,30.0738,30.1089,30.0562,30.0826,87592.0
2017-01-10 09:40:00,34.21,34.22,34.14,34.15,55532.0,30.0738,30.0826,30.0122,30.021,55532.0
2017-01-10 09:45:00,34.18,34.22,34.17,34.22,46000.0,30.0474,30.0826,30.0386,30.0826,46000.0
2017-01-10 09:50:00,34.22,34.27,34.21,34.24,55444.0,30.0826,30.1265,30.0738,30.1001,55444.0
2017-01-10 09:55:00,34.24,34.28,34.23,34.26,26216.0,30.1001,30.1353,30.0913,30.1177,26216.0
2017-01-10 10:00:00,34.27,34.32,34.27,34.3,16920.0,30.1265,30.1705,30.1265,30.1529,16920.0
2017-01-10 10:05:00,34.3,34.31,34.26,34.26,35548.0,30.1529,30.1617,30.1177,30.1177,35548.0
2017-01-10 10:10:00,34.27,34.28,34.23,34.25,26764.0,30.1265,30.1353,30.0913,30.1089,26764.0
2017-01-10 10:15:00,34.25,34.26,34.21,34.22,15508.0,30.1089,30.1177,30.0738,30.0826,15508.0
2017-01-10 10:20:00,34.23,34.26,34.22,34.23,20388.0,30.0913,30.1177,30.0826,30.0913,20388.0
2017-01-10 10:25:00,34.23,34.27,34.22,34.27,44720.0,30.0913,30.1265,30.0826,30.1265,44720.0
2017-01-10 10:30:00,34.26,34.31,34.26,34.31,33784.0,30.1177,30.1617,30.1177,30.1617,33784.0
2017-01-10 10:35:00,34.31,34.31,34.25,34.26,40312.0,30.1617,30.1617,30.1089,30.1177,40312.0
2017-01-10 10:40:00,34.26,34.27,34.24,34.24,30044.0,30.1177,30.1265,30.1001,30.1001,30044.0
2017-01-10 10:45:00,34.25,34.31,34.24,34.29,134016.0,30.1089,30.1617,30.1001,30.1441,134016.0
2017-01-10 10:50:00,34.29,34.41,34.29,34.41,119056.0,30.1441,30.2496,30.1441,30.2496,119056.0
2017-01-10 10:55:00,34.4,34.42,34.35,34.37,53724.0,30.2408,30.2584,30.1968,30.2144,53724.0
2017-01-10 11:00:00,34.37,34.44,34.36,34.44,69704.0,30.2144,30.276,30.2056,30.276,69704.0
2017-01-10 11:05:00,34.46,34.47,34.39,34.39,203272.0,30.2935,30.3023,30.232,30.232,203272.0
2017-01-10 11:10:00,34.4,34.5,34.39,34.5,109668.0,30.2408,30.3287,30.232,30.3287,109668.0
2017-01-10 11:15:00,34.49,34.52,34.47,34.48,74796.0,30.3199,30.3463,30.3023,30.3111,74796.0
2017-01-10 11:20:00,34.48,34.53,34.48,34.53,84568.0,30.3111,30.3551,30.3111,30.3551,84568.0
2017-01-10 11:25:00,34.53,34.53,34.45,34.47,46216.0,30.3551,30.3551,30.2848,30.3023,46216.0
2017-01-10 11:30:00,34.47,34.47,34.42,34.44,71636.0,30.3023,30.3023,30.2584,30.276,71636.0
2017-01-10 11:35:00,34.44,34.47,34.44,34.46,72540.0,30.276,30.3023,30.276,30.2935,72540.0
2017-01-10 11:40:00,34.47,34.49,34.46,34.48,183724.0,30.3023,30.3199,30.2935,30.3111,183724.0
2017-01-10 11:45:00,34.48,34.51,34.48,34.5,77784.0,30.3111,30.3375,30.3111,30.3287,77784.0
2017-01-10 11:50:00,34.49,34.51,34.49,34.49,58148.0,30.3199,30.3375,30.3199,30.3199,58148.0
2017-01-10 11:55:00,34.49,34.51,34.45,34.45,93116.0,30.3199,30.3375,30.2848,30.2848,93116.0
2017-01-10 12:00:00,34.45,34.46,34.44,34.46,20356.0,30.2848,30.2935,30.276,30.2935,20356.0
2017-01-10 12:05:00,34.45,34.48,34.45,34.47,42916.0,30.2848,30.3111,30.2848,30.3023,42916.0
2017-01-10 12:10:00,34.47,34.48,34.47,34.47,32312.0,30.3023,30.3111,30.3023,30.3023,32312.0
2017-01-10 12:15:00,34.48,34.48,34.45,34.46,37648.0,30.3111,30.3111,30.2848,30.2935,37648.0
2017-01-10 12:20:00,34.45,34.46,34.44,34.45,47824.0,30.2848,30.2935,30.276,30.2848,47824.0
2017-01-10 12:25:00,34.45,34.46,34.44,34.46,95980.0,30.2848,30.2935,30.276,30.2935,95980.0
2017-01-10 12:30:00,34.46,34.48,34.46,34.48,60660.0,30.2935,30.3111,30.2935,30.3111,60660.0
2017-01-10 12:35:00,34.47,34.5,34.47,34.49,87012.0,30.3023,30.3287,30.3023,30.3199,87012.0
2017-01-10 12:40:00,34.49,34.49,34.48,34.48,20420.0,30.3199,30.3199,30.3111,30.3111,20420.0
2017-01-10 12:45:00,34.48,34.49,34.44,34.45,40532.0,30.3111,30.3199,30.276,30.2848,40532.0
2017-01-10 12:50:00,34.45,34.46,34.44,34.44,194600.0,30.2848,30.2935,30.276,30.276,194600.0
2017-01-10 12:55:00,34.44,34.45,34.44,34.45,46300.0,30.276,30.2848,30.276,30.2848,46300.0
2017-01-10 13:00:00,34.45,34.46,34.45,34.45,31000.0,30.2848,30.2935,30.2848,30.2848,31000.0
2017-01-10 13:05:00,34.45,34.45,34.43,34.43,52156.0,30.2848,30.2848,30.2672,30.2672,52156.0
2017-01-10 13:10:00,34.43,34.45,34.42,34.44,78296.0,30.2672,30.2848,30.2584,30.276,78296.0
2017-01-10 13:15:00,34.45,34.45,34.42,34.44,26644.0,30.2848,30.2848,30.2584,30.276,26644.0
2017-01-10 13:20:00,34.43,34.44,34.42,34.42,21912.0,30.2672,30.276,30.2584,30.2584,21912.0
2017-01-10 13:25:00,34.42,34.43,34.4,34.4,29468.0,30.2584,30.2672,30.2408,30.2408,29468.0
2017-01-10 13:30:00,34.41,34.42,34.39,34.4,14436.0,30.2496,30.2584,30.232,30.2408,14436.0
2017-01-10 13:35:00,34.41,34.43,34.4,34.42,57692.0,30.2496,30.2672,30.2408,30.2584,57692.0
2017-01-10 13:40:00,34.43,34.43,34.36,34.36,52564.0,30.2672,30.2672,30.2056,30.2056,52564.0
2017-01-10 13:45:00,34.35,34.38,34.35,34.38,31576.0,30.1968,30.2232,30.1968,30.2232,31576.0
2017-01-10 13:50:00,34.37,34.38,34.36,34.37,57020.0,30.2144,30.2232,30.2056,30.2144,57020.0
2017-01-10 13:55:00,34.37,34.38,34.33,34.34,24784.0,30.2144,30.2232,30.1793,30.188,24784.0
2017-01-10 14:00:00,34.33,34.34,34.28,34.31,28488.0,30.1793,30.188,30.1353,30.1617,28488.0
2017-01-10 14:05:00,34.31,34.32,34.31,34.31,20148.0,30.1617,30.1705,30.1617,30.1617,20148.0
2017-01-10 14:10:00,34.32,34.34,34.31,34.34,104112.0,30.1705,30.188,30.1617,30.188,104112.0
2017-01-10 14:15:00,34.34,34.35,34.34,34.35,77780.0,30.188,30.1968,30.188,30.1968,77780.0
2017-01-10 14:20:00,34.36,34.38,34.35,34.37,56004.0,30.2056,30.2232,30.1968,30.2144,56004.0
2017-01-10 14:25:00,34.37,34.37,34.33,34.34,129040.0,30.2144,30.2144,30.1793,30.188,129040.0
2017-01-10 14:30:00,34.35,34.37,34.34,34.35,27868.0,30.1968,30.2144,30.188,30.1968,27868.0
2017-01-10 14:35:00,34.36,34.38,34.35,34.38,163984.0,30.2056,30.2232,30.1968,30.2232,163984.0
2017-01-10 14:40:00,34.38,34.39,34.37,34.37,27080.0,30.2232,30.232,30.2144,30.2144,27080.0
2017-01-10 14:45:00,34.38,34.38,34.37,34.38,31604.0,30.2232,30.2232,30.2144,30.2232,31604.0
2017-01-10 14:50:00,34.38,34.38,34.37,34.38,256708.0,30.2232,30.2232,30.2144,30.2232,256708.0
2017-01-10 14:55:00,34.38,34.39,34.38,34.38,81364.0,30.2232,30.232,30.2232,30.2232,81364.0
2017-01-10 15:00:00,34.38,34.4,34.38,34.4,81228.0,30.2232,30.2408,30.2232,30.2408,81228.0
2017-01-10 15:05:00,34.4,34.45,34.4,34.45,151500.0,30.2408,30.2848,30.2408,30.2848,151500.0
2017-01-10 15:10:00,34.45,34.48,34.45,34.45,180664.0,30.2848,30.3111,30.2848,30.2848,180664.0
2017-01-10 15:15:00,34.45,34.45,34.43,34.45,49392.0,30.2848,30.2848,30.2672,30.2848,49392.0
2017-01-10 15:20:00,34.45,34.45,34.44,34.44,159460.0,30.2848,30.2848,30.276,30.276,159460.0
2017-01-10 15:25:00,34.44,34.45,34.44,34.45,139272.0,30.276,30.2848,30.276,30.2848,139272.0
2017-01-10 15:30:00,34.44,34.46,34.44,34.46,86716.0,30.276,30.2935,30.276,30.2935,86716.0
2017-01-10 15:35:00,34.46,34.49,34.46,34.47,86136.0,30.2935,30.3199,30.2935,30.3023,86136.0
2017-01-10 15:40:00,34.47,34.48,34.46,34.47,52192.0,30.3023,30.3111,30.2935,30.3023,52192.0
2017-01-10 15:45:00,34.46,34.47,34.45,34.46,106544.0,30.2935,30.3023,30.2848,30.2935,106544.0
2017-01-10 15:50:00,34.47,34.48,34.47,34.47,137020.0,30.3023,30.3111,30.3023,30.3023,137020.0
2017-01-10 15:55:00,34.47,34.49,34.45,34.46,339312.0,30.3023,30.3199,30.2848,30.2935,339312.0
2017-01-11 09:30:00,34.53,34.54,34.38,34.38,154868.0,30.3551,30.3639,30.2232,30.2232,154868.0
2017-01-11 09:35:00,34.38,34.38,34.27,34.32,98356.0,30.2232,30.2232,30.1265,30.1705,98356.0
2017-01-11 09:40:00,34.34,34.43,34.33,34.42,46420.0,30.188,30.2672,30.1793,30.2584,46420.0
2017-01-11 09:45:00,34.4,34.42,34.38,34.42,24480.0,30.2408,30.2584,30.2232,30.2584,24480.0
2017-01-11 09:50:00,34.42,34.45,34.38,34.44,47204.0,30.2584,30.2848,30.2232,30.276,47204.0
2017-01-11 09:55:00,34.47,34.48,34.45,34.47,42456.0,30.3023,30.3111,30.2848,30.3023,42456.0
2017-01-11 10:00:00,34.48,34.49,34.45,34.48,38800.0,30.3111,30.3199,30.2848,30.3111,38800.0
2017-01-11 10:05:00,34.48,34.49,34.45,34.48,32500.0,30.3111,30.3199,30.2848,30.3111,32500.0
2017-01-11 10:10:00,34.47,34.49,34.44,34.45,26772.0,30.3023,30.3199,30.276,30.2848,26772.0
2017-01-11 10:15:00,34.45,34.46,34.39,34.42,73196.0,30.2848,30.2935,30.232,30.2584,73196.0
2017-01-11 10:20:00,34.42,34.46,34.41,34.46,4318744.0,30.2584,30.2935,30.2496,30.2935,4318744.0
2017-01-11 10:25:00,34.46,34.5,34.46,34.47,34156.0,30.2935,30.3287,30.2935,30.3023,34156.0
2017-01-11 10:30:00,34.47,34.49,34.45,34.49,106864.0,30.3023,30.3199,30.2848,30.3199,106864.0
2017-01-11 10:35:00,34.48,34.55,34.48,34.55,73472.0,30.3111,30.3727,30.3111,30.3727,73472.0
2017-01-11 10:40:00,34.56,34.57,34.51,34.52,92256.0,30.3815,30.3902,30.3375,30.3463,92256.0
2017-01-11 10:45:00,34.52,34.52,34.48,34.48,14088.0,30.3463,30.3463,30.3111,30.3111,14088.0
2017-01-11 10:50:00,34.47,34.51,34.44,34.5,49556.0,30.3023,30.3375,30.276,30.3287,49556.0
2017-01-11 10:55:00,34.49,34.49,34.45,34.48,48296.0,30.3199,30.3199,30.2848,30.3111,48296.0
2017-01-11 11:00:00,34.47,34.51,34.46,34.5,54804.0,30.3023,30.3375,30.2935,30.3287,54804.0
2017-01-11 11:05:00,34.5,34.53,34.49,34.52,68012.0,30.3287,30.3551,30.3199,30.3463,68012.0
2017-01-11 11:10:00,34.53,34.54,34.5,34.51,41824.0,30.3551,30.3639,30.3287,30.3375,41824.0
2017-01-11 11:15:00,34.51,34.58,34.51,34.58,20216.0,30.3375,30.399,30.3375,30.399,20216.0
2017-01-11 11:20:00,34.59,34.6,34.51,34.51,90964.0,30.4078,30.4166,30.3375,30.3375,90964.0
2017-01-11 11:25:00,34.51,34.53,34.45,34.45,37952.0,30.3375,30.3551,30.2848,30.2848,37952.0
2017-01-11 11:30:00,34.47,34.47,34.38,34.43,33744.0,30.3023,30.3023,30.2232,30.2672,33744.0
2017-01-11 11:35:00,34.41,34.42,34.32,34.36,103624.0,30.2496,30.2584,30.1705,30.2056,103624.0
2017-01-11 11:40:00,34.37,34.45,34.37,34.44,454436.0,30.2144,30.2848,30.2144,30.276,454436.0
2017-01-11 11:45:00,34.45,34.45,34.43,34.45,40076.0,30.2848,30.2848,30.2672,30.2848,40076.0
2017-01-11 11:50:00,34.44,34.47,34.43,34.47,19160.0,30.276,30.3023,30.2672,30.3023,19160.0
2017-01-11 11:55:00,34.49,34.54,34.47,34.54,21836.0,30.3199,30.3639,30.3023,30.3639,21836.0
2017-01-11 12:00:00,34.54,34.55,34.52,34.55,54204.0,30.3639,30.3727,30.3463,30.3727,54204.0
2017-01-11 12:05:00,34.56,34.56,34.5,34.5,20780.0,30.3815,30.3815,30.3287,30.3287,20780.0
2017-01-11 12:10:00,34.51,34.53,34.49,34.51,21500.0,30.3375,30.3551,30.3199,30.3375,21500.0
2017-01-11 12:15:00,34.5,34.51,34.46,34.48,211692.0,30.3287,30.3375,30.2935,30.3111,211692.0
2017-01-11 12:20:00,34.48,34.48,34.41,34.45,8924.0,30.3111,30.3111,30.2496,30.2848,8924.0
2017-01-11 12:25:00,34.45,34.47,34.44,34.47,13332.0,30.2848,30.3023,30.276,30.3023,13332.0
2017-01-11 12:30:00,34.46,34.47,34.42,34.43,17016.0,30.2935,30.3023,30.2584,30.2672,17016.0
2017-01-11 12:35:00,34.43,34.48,34.43,34.47,52984.0,30.2672,30.3111,30.2672,30.3023,52984.0
2017-01-11 12:40:00,34.46,34.46,34.42,34.44,39312.0,30.2935,30.2935,30.2584,30.276,39312.0
2017-01-11 12:45:00,34.44,34.44,34.39,34.41,28340.0,30.276,30.276,30.232,30.2496,28340.0
2017-01-11 12:50:00,34.43,34.44,34.42,34.43,36664.0,30.2672,30.276,30.2584,30.2672,36664.0
2017-01-11 12:55:00,34.44,34.46,34.43,34.44,24260.0,30.276,30.2935,30.2672,30.276,24260.0
2017-01-11 13:00:00,34.46,34.49,34.43,34.43,24828.0,30.2935,30.3199,30.2672,30.2672,24828.0
2017-01-11 13:05:00,34.46,34.46,34.42,34.42,20540.0,30.2935,30.2935,30.2584,30.2584,20540.0
2017-01-11 13:10:00,34.44,34.44,34.38,34.4,27744.0,30.276,30.276,30.2232,30.2408,27744.0
2017-01-11 13:15:00,34.41,34.42,34.37,34.4,48904.0,30.2496,30.2584,30.2144,30.2408,48904.0
2017-01-11 13:20:00,34.4,34.43,34.38,34.41,40604.0,30.2408,30.2672,30.2232,30.2496,40604.0
2017-01-11 13:25:00,34.42,34.42,34.33,34.35,33024.0,30.2584,30.2584,30.1793,30.1968,33024.0
2017-01-11 13:30:00,34.34,34.37,34.33,34.37,32472.0,30.188,30.2144,30.1793,30.2144,32472.0
2017-01-11 13:35:00,34.36,34.43,34.36,34.42,19124.0,30.2056,30.2672,30.2056,30.2584,19124.0
2017-01-11 13:40:00,34.41,34.42,34.38,34.4,24096.0,30.2496,30.2584,30.2232,30.2408,24096.0
2017-01-11 13:45:00,34.39,34.42,34.38,34.38,28424.0,30.232,30.2584,30.2232,30.2232,28424.0
2017-01-11 13:50:00,34.4,34.43,34.39,34.43,62304.0,30.2408,30.2672,30.232,30.2672,62304.0
2017-01-11 13:55:00,34.43,34.46,34.41,34.45,185256.0,30.2672,30.2935,30.2496,30.2848,185256.0
2017-01-11 14:00:00,34.45,34.47,34.43,34.45,1139480.0,30.2848,30.3023,30.2672,30.2848,1139480.0
2017-01-11 14:05:00,34.45,34.45,34.43,34.44,36884.0,30.2848,30.2848,30.2672,30.276,36884.0
2017-01-11 14:10:00,34.45,34.47,34.43,34.47,234840.0,30.2848,30.3023,30.2672,30.3023,234840.0
2017-01-11 14:15:00,34.47,34.48,34.45,34.47,105136.0,30.3023,30.3111,30.2848,30.3023,105136.0
2017-01-11 14:20:00,34.47,34.49,34.46,34.47,56540.0,30.3023,30.3199,30.2935,30.3023,56540.0
2017-01-11 14:25:00,34.47,34.47,34.45,34.47,14424.0,30.3023,30.3023,30.2848,30.3023,14424.0
2017-01-11 14:30:00,34.46,34.5,34.46,34.49,207864.0,30.2935,30.3287,30.2935,30.3199,207864.0
2017-01-11 14:35:00,34.49,34.52,34.49,34.52,34376.0,30.3199,30.3463,30.3199,30.3463,34376.0
2017-01-11 14:40:00,34.52,34.53,34.51,34.53,68896.0,30.3463,30.3551,30.3375,30.3551,68896.0
2017-01-11 14:45:00,34.53,34.53,34.49,34.5,54916.0,30.3551,30.3551,30.3199,30.3287,54916.0
2017-01-11 14:50:00,34.51,34.51,34.47,34.47,189100.0,30.3375,30.3375,30.3023,30.3023,189100.0
2017-01-11 14:55:00,34.47,34.49,34.46,34.48,109600.0,30.3023,30.3199,30.2935,30.3111,109600.0
2017-01-11 15:00:00,34.48,34.5,34.48,34.49,43976.0,30.3111,30.3287,30.3111,30.3199,43976.0
2017-01-11 15:05:00,34.49,34.51,34.48,34.48,45556.0,30.3199,30.3375,30.3111,30.3111,45556.0
2017-01-11 15:10:00,34.48,34.5,34.48,34.5,68704.0,30.3111,30.3287,30.3111,30.3287,68704.0
2017-01-11 15:15:00,34.49,34.52,34.49,34.52,35280.0,30.3199,30.3463,30.3199,30.3463,35280.0
2017-01-11 15:20:00,34.51,34.53,34.51,34.52,43112.0,30.3375,30.3551,30.3375,30.3463,43112.0
2017-01-11 15:25:00,34.52,34.52,34.5,34.51,33312.0,30.3463,30.3463,30.3287,30.3375,33312.0
2017-01-11 15:30:00,34.51,34.52,34.51,34.52,69516.0,30.3375,30.3463,30.3375,30.3463,69516.0
2017-01-11 15:35:00,34.51,34.52,34.49,34.52,34988.0,30.3375,30.3463,30.3199,30.3463,34988.0
2017-01-11 15:40:00,34.52,34.54,34.51,34.52,69408.0,30.3463,30.3639,30.3375,30.3463,69408.0
2017-01-11 15:45:00,34.53,34.56,34.53,34.54,77900.0,30.3551,30.3815,30.3551,30.3639,77900.0
2017-01-11 15:50:00,34.55,34.59,34.55,34.59,65388.0,30.3727,30.4078,30.3727,30.4078,65388.0
2017-01-11 15:55:00,34.59,34.59,34.52,34.57,172728.0,30.4078,30.4078,30.3463,30.3902,172728.0
2017-01-12 09:30:00,34.61,34.61,34.42,34.43,190336.0,30.4254,30.4254,30.2584,30.2672,190336.0
2017-01-12 09:35:00,34.41,34.42,34.28,34.29,83988.0,30.2496,30.2584,30.1353,30.1441,83988.0
2017-01-12 09:40:00,34.27,34.34,34.26,34.31,481276.0,30.1265,30.188,30.1177,30.1617,481276.0
2017-01-12 09:45:00,34.31,34.36,34.29,34.35,45776.0,30.1617,30.2056,30.1441,30.1968,45776.0
2017-01-12 09:50:00,34.32,34.32,34.23,34.27,65840.0,30.1705,30.1705,30.0913,30.1265,65840.0
2017-01-12 09:55:00,34.27,34.3,34.24,34.27,32684.0,30.1265,30.1529,30.1001,30.1265,32684.0
2017-01-12 10:00:00,34.26,34.28,34.09,34.12,169132.0,30.1177,30.1353,29.9683,29.9946,169132.0
2017-01-12 10:05:00,34.11,34.11,33.94,33.97,141912.0,29.9859,29.9859,29.8364,29.8628,141912.0
2017-01-12 10:10:00,33.99,34.05,33.99,34.03,77888.0,29.8804,29.9331,29.8804,29.9155,77888.0
2017-01-12 10:15:00,34.02,34.04,33.97,33.97,230952.0,29.9067,29.9243,29.8628,29.8628,230952.0
2017-01-12 10:20:00,33.98,34.04,33.98,34.02,67000.0,29.8716,29.9243,29.8716,29.9067,67000.0
2017-01-12 10:25:00,34.01,34.02,33.9,34.02,94888.0,29.8979,29.9067,29.8012,29.9067,94888.0
2017-01-12 10:30:00,34.02,34.02,33.95,33.99,25080.0,29.9067,29.9067,29.8452,29.8804,25080.0
2017-01-12 10:35:00,33.99,33.99,33.92,33.95,51712.0,29.8804,29.8804,29.8188,29.8452,51712.0
2017-01-12 10:40:00,33.95,34.05,33.92,34.04,48384.0,29.8452,29.9331,29.8188,29.9243,48384.0
2017-01-12 10:45:00,34.03,34.03,33.99,34.0,36332.0,29.9155,29.9155,29.8804,29.8892,36332.0
2017-01-12 10:50:00,33.99,34.01,33.97,33.97,33484.0,29.8804,29.8979,29.8628,29.8628,33484.0
2017-01-12 10:55:00,33.98,33.99,33.92,33.97,124940.0,29.8716,29.8804,29.8188,29.8628,124940.0
2017-01-12 11:00:00,33.95,33.95,33.84,33.86,65660.0,29.8452,29.8452,29.7485,29.7661,65660.0
2017-01-12 11:05:00,33.86,33.88,33.84,33.86,32988.0,29.7661,29.7837,29.7485,29.7661,32988.0
2017-01-12 11:10:00,33.87,33.91,33.83,33.88,286112.0,29.7749,29.81,29.7397,29.7837,286112.0
2017-01-12 11:15:00,33.9,33.92,33.83,33.85,66040.0,29.8012,29.8188,29.7397,29.7573,66040.0
2017-01-12 11:20:00,33.85,33.89,33.83,33.86,46224.0,29.7573,29.7925,29.7397,29.7661,46224.0
2017-01-12 11:25:00,33.85,33.92,33.85,33.91,38960.0,29.7573,29.8188,29.7573,29.81,38960.0
2017-01-12 11:30:00,33.91,33.94,33.9,33.93,33348.0,29.81,29.8364,29.8012,29.8276,33348.0
2017-01-12 11:35:00,33.93,33.94,33.9,33.92,31532.0,29.8276,29.8364,29.8012,29.8188,31532.0
2017-01-12 11:40:00,33.91,33.93,33.88,33.91,31368.0,29.81,29.8276,29.7837,29.81,31368.0
2017-01-12 11:45:00,33.89,33.91,33.85,33.85,105916.0,29.7925,29.81,29.7573,29.7573,105916.0
2017-01-12 11:50:00,33.86,33.89,33.85,33.86,34776.0,29.7661,29.7925,29.7573,29.7661,34776.0
2017-01-12 11:55:00,33.85,33.86,33.82,33.85,73824.0,29.7573,29.7661,29.7309,29.7573,73824.0
2017-01-12 12:00:00,33.86,33.93,33.86,33.92,72224.0,29.7661,29.8276,29.7661,29.8188,72224.0
2017-01-12 12:05:00,33.93,33.93,33.89,33.91,66388.0,29.8276,29.8276,29.7925,29.81,66388.0
2017-01-12 12:10:00,33.91,33.93,33.9,33.92,22200.0,29.81,29.8276,29.8012,29.8188,22200.0
2017-01-12 12:15:00,33.93,33.99,33.91,33.97,47080.0,29.8276,29.8804,29.81,29.8628,47080.0
2017-01-12 12:20:00,33.99,34.0,33.97,34.0,50472.0,29.8804,29.8892,29.8628,29.8892,50472.0
2017-01-12 12:25:00,34.0,34.02,33.99,33.99,210300.0,29.8892,29.9067,29.8804,29.8804,210300.0
2017-01-12 12:30:00,34.0,34.02,33.99,34.01,120104.0,29.8892,29.9067,29.8804,29.8979,120104.0
2017-01-12 12:35:00,34.01,34.04,34.0,34.02,72516.0,29.8979,29.9243,29.8892,29.9067,72516.0
2017-01-12 12:40:00,34.01,34.02,34.0,34.0,78056.0,29.8979,29.9067,29.8892,29.8892,78056.0
2017-01-12 12:45:00,34.0,34.01,33.98,33.99,32616.0,29.8892,29.8979,29.8716,29.8804,32616.0
2017-01-12 12:50:00,33.99,34.03,33.99,34.03,39912.0,29.8804,29.9155,29.8804,29.9155,39912.0
2017-01-12 12:55:00,34.03,34.05,34.02,34.05,85036.0,29.9155,29.9331,29.9067,29.9331,85036.0
2017-01-12 13:00:00,34.04,34.08,34.04,34.08,141916.0,29.9243,29.9595,29.9243,29.9595,141916.0
2017-01-12 13:05:00,34.06,34.08,34.05,34.06,58400.0,29.9419,29.9595,29.9331,29.9419,58400.0
2017-01-12 13:10:00,34.06,34.08,34.03,34.03,43116.0,29.9419,29.9595,29.9155,29.9155,43116.0
2017-01-12 13:15:00,34.03,34.08,34.03,34.06,73720.0,29.9155,29.9595,29.9155,29.9419,73720.0
2017-01-12 13:20:00,34.06,34.08,34.05,34.06,57152.0,29.9419,29.9595,29.9331,29.9419,57152.0
2017-01-12 13:25:00,34.05,34.07,34.03,34.06,30384.0,29.9331,29.9507,29.9155,29.9419,30384.0
2017-01-12 13:30:00,34.05,34.06,34.04,34.05,11568.0,29.9331,29.9419,29.9243,29.9331,11568.0
2017-01-12 13:35:00,34.05,34.09,34.04,34.07,50556.0,29.9331,29.9683,29.9243,29.9507,50556.0
2017-01-12 13:40:00,34.08,34.11,34.07,34.1,59312.0,29.9595,29.9859,29.9507,29.9771,59312.0
2017-01-12 13:45:00,34.1,34.15,34.1,34.15,103460.0,29.9771,30.021,29.9771,30.021,103460.0
2017-01-12 13:50:00,34.15,34.15,34.12,34.13,31772.0,30.021,30.021,29.9946,30.0034,31772.0
2017-01-12 13:55:00,34.13,34.13,34.1,34.12,38752.0,30.0034,30.0034,29.9771,29.9946,38752.0
2017-01-12 14:00:00,34.12,34.13,34.11,34.11,62812.0,29.9946,30.0034,29.9859,29.9859,62812.0
2017-01-12 14:05:00,34.11,34.11,34.07,34.07,103848.0,29.9859,29.9859,29.9507,29.9507,103848.0
2017-01-12 14:10:00,34.07,34.09,34.07,34.09,58880.0,29.9507,29.9683,29.9507,29.9683,58880.0
2017-01-12 14:15:00,34.08,34.11,34.08,34.1,28384.0,29.9595,29.9859,29.9595,29.9771,28384.0
2017-01-12 14:20:00,34.1,34.1,34.08,34.1,50492.0,29.9771,29.9771,29.9595,29.9771,50492.0
2017-01-12 14:25:00,34.09,34.11,34.08,34.11,54204.0,29.9683,29.9859,29.9595,29.9859,54204.0
2017-01-12 14:30:00,34.11,34.17,34.1,34.17,169548.0,29.9859,30.0386,29.9771,30.0386,169548.0
2017-01-12 14:35:00,34.17,34.21,34.17,34.19,86824.0,30.0386,30.0738,30.0386,30.0562,86824.0
2017-01-12 14:40:00,34.18,34.19,34.16,34.17,57284.0,30.0474,30.0562,30.0298,30.0386,57284.0
2017-01-12 14:45:00,34.17,34.17,34.13,34.15,135912.0,30.0386,30.0386,30.0034,30.021,135912.0
2017-01-12 14:50:00,34.15,34.16,34.14,34.15,69912.0,30.021,30.0298,30.0122,30.021,69912.0
2017-01-12 14:55:00,34.15,34.15,34.13,34.13,46748.0,30.021,30.021,30.0034,30.0034,46748.0
2017-01-12 15:00:00,34.15,34.15,34.1,34.1,52400.0,30.021,30.021,29.9771,29.9771,52400.0
2017-01-12 15:05:00,34.09,34.15,34.09,34.13,1114992.0,29.9683,30.021,29.9683,30.0034,1114992.0
2017-01-12 15:10:00,34.13,34.13,34.12,34.13,243332.0,30.0034,30.0034,29.9946,30.0034,243332.0
2017-01-12 15:15:00,34.13,34.13,34.11,34.12,216968.0,30.0034,30.0034,29.9859,29.9946,216968.0
2017-01-12 15:20:00,34.12,34.14,34.12,34.14,161196.0,29.9946,30.0122,29.9946,30.0122,161196.0
2017-01-12 15:25:00,34.14,34.15,34.11,34.13,207136.0,30.0122,30.021,29.9859,30.0034,207136.0
2017-01-12 15:30:00,34.13,34.16,34.13,34.15,221392.0,30.0034,30.0298,30.0034,30.021,221392.0
2017-01-12 15:35:00,34.15,34.19,34.15,34.19,171972.0,30.021,30.0562,30.021,30.0562,171972.0
2017-01-12 15:40:00,34.18,34.19,34.16,34.17,37764.0,30.0474,30.0562,30.0298,30.0386,37764.0
2017-01-12 15:45:00,34.17,34.19,34.16,34.18,44016.0,30.0386,30.0562,30.0298,30.0474,44016.0
2017-01-12 15:50:00,34.18,34.19,34.17,34.17,107760.0,30.0474,30.0562,30.0386,30.0386,107760.0
2017-01-12 15:55:00,34.17,34.21,34.17,34.2,261576.0,30.0386,30.0738,30.0386,30.065,261576.0
2017-01-13 09:30:00,34.27,34.59,34.25,34.59,322632.0,30.1265,30.4078,30.1089,30.4078,322632.0
2017-01-13 09:35:00,34.58,34.64,34.49,34.51,110904.0,30.399,30.4518,30.3199,30.3375,110904.0
2017-01-13 09:40:00,34.49,34.62,34.49,34.53,242064.0,30.3199,30.4342,30.3199,30.3551,242064.0
2017-01-13 09:45:00,34.56,34.58,34.53,34.53,253900.0,30.3815,30.399,30.3551,30.3551,253900.0
2017-01-13 09:50:00,34.54,34.58,34.51,34.52,216928.0,30.3639,30.399,30.3375,30.3463,216928.0
2017-01-13 09:55:00,34.51,34.53,34.47,34.52,34508.0,30.3375,30.3551,30.3023,30.3463,34508.0
2017-01-13 10:00:00,34.53,34.58,34.53,34.55,65868.0,30.3551,30.399,30.3551,30.3727,65868.0
2017-01-13 10:05:00,34.56,34.57,34.52,34.53,156364.0,30.3815,30.3902,30.3463,30.3551,156364.0
2017-01-13 10:10:00,34.54,34.56,34.51,34.51,185768.0,30.3639,30.3815,30.3375,30.3375,185768.0
2017-01-13 10:15:00,34.52,34.54,34.48,34.49,53920.0,30.3463,30.3639,30.3111,30.3199,53920.0
2017-01-13 10:20:00,34.49,34.5,34.45,34.47,16468.0,30.3199,30.3287,30.2848,30.3023,16468.0
2017-01-13 10:25:00,34.47,34.54,34.47,34.51,70488.0,30.3023,30.3639,30.3023,30.3375,70488.0
2017-01-13 10:30:00,34.52,34.56,34.52,34.54,33380.0,30.3463,30.3815,30.3463,30.3639,33380.0
2017-01-13 10:35:00,34.54,34.55,34.52,34.54,37436.0,30.3639,30.3727,30.3463,30.3639,37436.0
2017-01-13 10:40:00,34.53,34.54,34.51,34.54,63936.0,30.3551,30.3639,30.3375,30.3639,63936.0
2017-01-13 10:45:00,34.56,34.57,34.52,34.53,21200.0,30.3815,30.3902,30.3463,30.3551,21200.0
2017-01-13 10:50:00,34.53,34.56,34.53,34.53,34052.0,30.3551,30.3815,30.3551,30.3551,34052.0
2017-01-13 10:55:00,34.54,34.55,34.52,34.53,27592.0,30.3639,30.3727,30.3463,30.3551,27592.0
2017-01-13 11:00:00,34.52,34.55,34.52,34.53,26352.0,30.3463,30.3727,30.3463,30.3551,26352.0
2017-01-13 11:05:00,34.52,34.53,34.48,34.5,45840.0,30.3463,30.3551,30.3111,30.3287,45840.0
2017-01-13 11:10:00,34.5,34.52,34.48,34.51,95520.0,30.3287,30.3463,30.3111,30.3375,95520.0
2017-01-13 11:15:00,34.51,34.54,34.5,34.54,69940.0,30.3375,30.3639,30.3287,30.3639,69940.0
2017-01-13 11:20:00,34.54,34.57,34.53,34.54,57524.0,30.3639,30.3902,30.3551,30.3639,57524.0
2017-01-13 11:25:00,34.54,34.56,34.52,34.55,48532.0,30.3639,30.3815,30.3463,30.3727,48532.0
2017-01-13 11:30:00,34.55,34.58,34.54,34.56,72228.0,30.3727,30.399,30.3639,30.3815,72228.0
2017-01-13 11:35:00,34.57,34.58,34.56,34.57,32868.0,30.3902,30.399,30.3815,30.3902,32868.0
2017-01-13 11:40:00,34.56,34.58,34.54,34.56,61712.0,30.3815,30.399,30.3639,30.3815,61712.0
2017-01-13 11:45:00,34.55,34.57,34.54,34.57,45740.0,30.3727,30.3902,30.3639,30.3902,45740.0
2017-01-13 11:50:00,34.57,34.58,34.56,34.57,68392.0,30.3902,30.399,30.3815,30.3902,68392.0
2017-01-13 11:55:00,34.58,34.58,34.56,34.57,52440.0,30.399,30.399,30.3815,30.3902,52440.0
2017-01-13 12:00:00,34.57,34.57,34.55,34.55,25028.0,30.3902,30.3902,30.3727,30.3727,25028.0
2017-01-13 12:05:00,34.56,34.56,34.52,34.52,15032.0,30.3815,30.3815,30.3463,30.3463,15032.0
2017-01-13 12:10:00,34.53,34.53,34.49,34.51,40008.0,30.3551,30.3551,30.3199,30.3375,40008.0
2017-01-13 12:15:00,34.51,34.52,34.46,34.48,29384.0,30.3375,30.3463,30.2935,30.3111,29384.0
2017-01-13 12:20:00,34.47,34.49,34.46,34.49,29860.0,30.3023,30.3199,30.2935,30.3199,29860.0
2017-01-13 12:25:00,34.49,34.49,34.46,34.46,33244.0,30.3199,30.3199,30.2935,30.2935,33244.0
2017-01-13 12:30:00,34.48,34.48,34.47,34.48,23556.0,30.3111,30.3111,30.3023,30.3111,23556.0
2017-01-13 12:35:00,34.48,34.5,34.48,34.49,30764.0,30.3111,30.3287,30.3111,30.3199,30764.0
2017-01-13 12:40:00,34.49,34.5,34.48,34.49,20484.0,30.3199,30.3287,30.3111,30.3199,20484.0
2017-01-13 12:45:00,34.5,34.5,34.49,34.49,12000.0,30.3287,30.3287,30.3199,30.3199,12000.0
2017-01-13 12:50:00,34.49,34.52,34.49,34.52,26492.0,30.3199,30.3463,30.3199,30.3463,26492.0
2017-01-13 12:55:00,34.52,34.53,34.51,34.53,14880.0,30.3463,30.3551,30.3375,30.3551,14880.0
2017-01-13 13:00:00,34.52,34.53,34.51,34.52,91312.0,30.3463,30.3551,30.3375,30.3463,91312.0
2017-01-13 13:05:00,34.52,34.52,34.5,34.51,25528.0,30.3463,30.3463,30.3287,30.3375,25528.0
2017-01-13 13:10:00,34.51,34.52,34.5,34.51,38592.0,30.3375,30.3463,30.3287,30.3375,38592.0
2017-01-13 13:15:00,34.5,34.52,34.5,34.52,43556.0,30.3287,30.3463,30.3287,30.3463,43556.0
2017-01-13 13:20:00,34.52,34.54,34.51,34.51,44332.0,30.3463,30.3639,30.3375,30.3375,44332.0
2017-01-13 13:25:00,34.52,34.53,34.5,34.5,35660.0,30.3463,30.3551,30.3287,30.3287,35660.0
2017-01-13 13:30:00,34.5,34.52,34.5,34.51,30740.0,30.3287,30.3463,30.3287,30.3375,30740.0
2017-01-13 13:35:00,34.52,34.53,34.51,34.51,29408.0,30.3463,30.3551,30.3375,30.3375,29408.0
2017-01-13 13:40:00,34.51,34.51,34.49,34.5,239612.0,30.3375,30.3375,30.3199,30.3287,239612.0
2017-01-13 13:45:00,34.51,34.51,34.49,34.49,48900.0,30.3375,30.3375,30.3199,30.3199,48900.0
2017-01-13 13:50:00,34.49,34.49,34.47,34.49,17020.0,30.3199,30.3199,30.3023,30.3199,17020.0
2017-01-13 13:55:00,34.48,34.49,34.48,34.49,138140.0,30.3111,30.3199,30.3111,30.3199,138140.0
2017-01-13 14:00:00,34.49,34.49,34.48,34.48,305464.0,30.3199,30.3199,30.3111,30.3111,305464.0
2017-01-13 14:05:00,34.48,34.48,34.46,34.46,44124.0,30.3111,30.3111,30.2935,30.2935,44124.0
2017-01-13 14:10:00,34.45,34.46,34.43,34.43,37160.0,30.2848,30.2935,30.2672,30.2672,37160.0
2017-01-13 14:15:00,34.43,34.44,34.41,34.42,65668.0,30.2672,30.276,30.2496,30.2584,65668.0
2017-01-13 14:20:00,34.43,34.44,34.42,34.43,41740.0,30.2672,30.276,30.2584,30.2672,41740.0
2017-01-13 14:25:00,34.43,34.43,34.38,34.38,62084.0,30.2672,30.2672,30.2232,30.2232,62084.0
2017-01-13 14:30:00,34.38,34.41,34.38,34.4,76480.0,30.2232,30.2496,30.2232,30.2408,76480.0
2017-01-13 14:35:00,34.4,34.42,34.4,34.41,61224.0,30.2408,30.2584,30.2408,30.2496,61224.0
2017-01-13 14:40:00,34.41,34.42,34.4,34.42,101396.0,30.2496,30.2584,30.2408,30.2584,101396.0
2017-01-13 14:45:00,34.42,34.42,34.41,34.41,74040.0,30.2584,30.2584,30.2496,30.2496,74040.0
2017-01-13 14:50:00,34.41,34.44,34.4,34.42,163800.0,30.2496,30.276,30.2408,30.2584,163800.0
2017-01-13 14:55:00,34.42,34.44,34.42,34.44,272416.0,30.2584,30.276,30.2584,30.276,272416.0
2017-01-13 15:00:00,34.44,34.44,34.42,34.44,62772.0,30.276,30.276,30.2584,30.276,62772.0
2017-01-13 15:05:00,34.44,34.44,34.42,34.44,62436.0,30.276,30.276,30.2584,30.276,62436.0
2017-01-13 15:10:00,34.44,34.44,34.42,34.43,190768.0,30.276,30.276,30.2584,30.2672,190768.0
2017-01-13 15:15:00,34.43,34.44,34.42,34.43,53772.0,30.2672,30.276,30.2584,30.2672,53772.0
2017-01-13 15:20:00,34.44,34.44,34.43,34.44,39568.0,30.276,30.276,30.2672,30.276,39568.0
2017-01-13 15:25:00,34.44,34.44,34.42,34.43,44936.0,30.276,30.276,30.2584,30.2672,44936.0
2017-01-13 15:30:00,34.43,34.43,34.42,34.42,59828.0,30.2672,30.2672,30.2584,30.2584,59828.0
2017-01-13 15:35:00,34.42,34.44,34.42,34.42,72988.0,30.2584,30.276,30.2584,30.2584,72988.0
2017-01-13 15:40:00,34.42,34.46,34.42,34.46,74704.0,30.2584,30.2935,30.2584,30.2935,74704.0
2017-01-13 15:45:00,34.46,34.48,34.45,34.45,52120.0,30.2935,30.3111,30.2848,30.2848,52120.0
2017-01-13 15:50:00,34.47,34.47,34.45,34.47,89360.0,30.3023,30.3023,30.2848,30.3023,89360.0
2017-01-13 15:55:00,34.47,34.47,34.43,34.46,220804.0,30.3023,30.3023,30.2672,30.2935,220804.0
2017-01-17 09:30:00,34.32,34.33,34.21,34.21,272092.0,30.1705,30.1793,30.0738,30.0738,272092.0
2017-01-17 09:35:00,34.23,34.23,34.1,34.17,72400.0,30.0913,30.0913,29.9771,30.0386,72400.0
2017-01-17 09:40:00,34.15,34.22,34.13,34.18,151356.0,30.021,30.0826,30.0034,30.0474,151356.0
2017-01-17 09:45:00,34.17,34.18,34.13,34.16,71896.0,30.0386,30.0474,30.0034,30.0298,71896.0
2017-01-17 09:50:00,34.15,34.18,34.11,34.14,173704.0,30.021,30.0474,29.9859,30.0122,173704.0
2017-01-17 09:55:00,34.13,34.18,34.12,34.15,31836.0,30.0034,30.0474,29.9946,30.021,31836.0
2017-01-17 10:00:00,34.14,34.16,34.1,34.14,38896.0,30.0122,30.0298,29.9771,30.0122,38896.0
2017-01-17 10:05:00,34.15,34.26,34.13,34.25,98500.0,30.021,30.1177,30.0034,30.1089,98500.0
2017-01-17 10:10:00,34.24,34.27,34.23,34.24,28644.0,30.1001,30.1265,30.0913,30.1001,28644.0
2017-01-17 10:15:00,34.25,34.3,34.25,34.26,28244.0,30.1089,30.1529,30.1089,30.1177,28244.0
2017-01-17 10:20:00,34.27,34.29,34.24,34.24,28732.0,30.1265,30.1441,30.1001,30.1001,28732.0
2017-01-17 10:25:00,34.24,34.24,34.16,34.21,41224.0,30.1001,30.1001,30.0298,30.0738,41224.0
2017-01-17 10:30:00,34.21,34.21,34.17,34.2,121692.0,30.0738,30.0738,30.0386,30.065,121692.0
2017-01-17 10:35:00,34.22,34.23,34.2,34.22,69108.0,30.0826,30.0913,30.065,30.0826,69108.0
2017-01-17 10:40:00,34.22,34.24,34.2,34.23,56120.0,30.0826,30.1001,30.065,30.0913,56120.0
2017-01-17 10:45:00,34.23,34.23,34.18,34.18,51612.0,30.0913,30.0913,30.0474,30.0474,51612.0
2017-01-17 10:50:00,34.18,34.2,34.17,34.2,40336.0,30.0474,30.065,30.0386,30.065,40336.0
2017-01-17 10:55:00,34.2,34.22,34.18,34.21,79100.0,30.065,30.0826,30.0474,30.0738,79100.0
2017-01-17 11:00:00,34.2,34.21,34.15,34.17,50640.0,30.065,30.0738,30.021,30.0386,50640.0
2017-01-17 11:05:00,34.16,34.18,34.15,34.18,53392.0,30.0298,30.0474,30.021,30.0474,53392.0
2017-01-17 11:10:00,34.19,34.19,34.14,34.14,96196.0,30.0562,30.0562,30.0122,30.0122,96196.0
2017-01-17 11:15:00,34.13,34.15,34.11,34.12,149884.0,30.0034,30.021,29.9859,29.9946,149884.0
2017-01-17 11:20:00,34.11,34.14,34.11,34.12,49872.0,29.9859,30.0122,29.9859,29.9946,49872.0
2017-01-17 11:25:00,34.13,34.15,34.11,34.15,46156.0,30.0034,30.021,29.9859,30.021,46156.0
2017-01-17 11:30:00,34.15,34.16,34.12,34.12,25404.0,30.021,30.0298,29.9946,29.9946,25404.0
2017-01-17 11:35:00,34.12,34.15,34.11,34.13,83168.0,29.9946,30.021,29.9859,30.0034,83168.0
2017-01-17 11:40:00,34.14,34.15,34.13,34.14,24652.0,30.0122,30.021,30.0034,30.0122,24652.0
2017-01-17 11:45:00,34.13,34.18,34.13,34.17,99260.0,30.0034,30.0474,30.0034,30.0386,99260.0
2017-01-17 11:50:00,34.18,34.19,34.17,34.18,23436.0,30.0474,30.0562,30.0386,30.0474,23436.0
2017-01-17 11:55:00,34.18,34.2,34.17,34.19,26156.0,30.0474,30.065,30.0386,30.0562,26156.0
2017-01-17 12:00:00,34.19,34.2,34.18,34.19,21484.0,30.0562,30.065,30.0474,30.0562,21484.0
2017-01-17 12:05:00,34.2,34.2,34.15,34.16,21092.0,30.065,30.065,30.021,30.0298,21092.0
2017-01-17 12:10:00,34.17,34.17,34.13,34.14,11740.0,30.0386,30.0386,30.0034,30.0122,11740.0
2017-01-17 12:15:00,34.13,34.15,34.13,34.14,59792.0,30.0034,30.021,30.0034,30.0122,59792.0
2017-01-17 12:20:00,34.14,34.15,34.13,34.13,59156.0,30.0122,30.021,30.0034,30.0034,59156.0
2017-01-17 12:25:00,34.14,34.19,34.14,34.18,51548.0,30.0122,30.0562,30.0122,30.0474,51548.0
2017-01-17 12:30:00,34.2,34.2,34.17,34.2,22308.0,30.065,30.065,30.0386,30.065,22308.0
2017-01-17 12:35:00,34.2,34.2,34.17,34.18,45044.0,30.065,30.065,30.0386,30.0474,45044.0
2017-01-17 12:40:00,34.17,34.19,34.17,34.18,19344.0,30.0386,30.0562,30.0386,30.0474,19344.0
2017-01-17 12:45:00,34.19,34.2,34.17,34.19,14988.0,30.0562,30.065,30.0386,30.0562,14988.0
2017-01-17 12:50:00,34.19,34.19,34.16,34.16,28584.0,30.0562,30.0562,30.0298,30.0298,28584.0
2017-01-17 12:55:00,34.16,34.17,34.16,34.16,115288.0,30.0298,30.0386,30.0298,30.0298,115288.0
2017-01-17 13:00:00,34.15,34.16,34.15,34.15,38936.0,30.021,30.0298,30.021,30.021,38936.0
2017-01-17 13:05:00,34.15,34.16,34.14,34.15,61504.0,30.021,30.0298,30.0122,30.021,61504.0
2017-01-17 13:10:00,34.14,34.16,34.14,34.15,35188.0,30.0122,30.0298,30.0122,30.021,35188.0
2017-01-17 13:15:00,34.16,34.17,34.15,34.17,45360.0,30.0298,30.0386,30.021,30.0386,45360.0
2017-01-17 13:20:00,34.16,34.17,34.16,34.16,29960.0,30.0298,30.0386,30.0298,30.0298,29960.0
2017-01-17 13:25:00,34.15,34.16,34.15,34.15,17888.0,30.021,30.0298,30.021,30.021,17888.0
2017-01-17 13:30:00,34.15,34.16,34.15,34.15,309256.0,30.021,30.0298,30.021,30.021,309256.0
2017-01-17 13:35:00,34.15,34.16,34.14,34.15,499924.0,30.021,30.0298,30.0122,30.021,499924.0
2017-01-17 13:40:00,34.15,34.16,34.14,34.15,609948.0,30.021,30.0298,30.0122,30.021,609948.0
2017-01-17 13:45:00,34.14,34.15,34.12,34.12,339744.0,30.0122,30.021,29.9946,29.9946,339744.0
2017-01-17 13:50:00,34.13,34.13,34.1,34.11,47296.0,30.0034,30.0034,29.9771,29.9859,47296.0
2017-01-17 13:55:00,34.1,34.12,34.1,34.12,94784.0,29.9771,29.9946,29.9771,29.9946,94784.0
2017-01-17 14:00:00,34.12,34.13,34.11,34.11,49420.0,29.9946,30.0034,29.9859,29.9859,49420.0
2017-01-17 14:05:00,34.11,34.12,34.1,34.12,30532.0,29.9859,29.9946,29.9771,29.9946,30532.0
2017-01-17 14:10:00,34.11,34.12,34.1,34.11,30796.0,29.9859,29.9946,29.9771,29.9859,30796.0
2017-01-17 14:15:00,34.11,34.11,34.08,34.08,44896.0,29.9859,29.9859,29.9595,29.9595,44896.0
2017-01-17 14:20:00,34.08,34.08,34.04,34.05,132892.0,29.9595,29.9595,29.9243,29.9331,132892.0
2017-01-17 14:25:00,34.05,34.05,34.01,34.03,115116.0,29.9331,29.9331,29.8979,29.9155,115116.0
2017-01-17 14:30:00,34.02,34.04,34.0,34.04,52568.0,29.9067,29.9243,29.8892,29.9243,52568.0
2017-01-17 14:35:00,34.03,34.03,33.98,33.99,180760.0,29.9155,29.9155,29.8716,29.8804,180760.0
2017-01-17 14:40:00,33.99,34.04,33.98,34.04,137720.0,29.8804,29.9243,29.8716,29.9243,137720.0
2017-01-17 14:45:00,34.02,34.05,34.02,34.04,48752.0,29.9067,29.9331,29.9067,29.9243,48752.0
2017-01-17 14:50:00,34.03,34.04,33.99,34.01,499624.0,29.9155,29.9243,29.8804,29.8979,499624.0
2017-01-17 14:55:00,34.01,34.02,33.98,34.01,244260.0,29.8979,29.9067,29.8716,29.8979,244260.0
2017-01-17 15:00:00,34.01,34.01,33.98,33.98,104676.0,29.8979,29.8979,29.8716,29.8716,104676.0
2017-01-17 15:05:00,33.99,33.99,33.97,33.97,286300.0,29.8804,29.8804,29.8628,29.8628,286300.0
2017-01-17 15:10:00,33.97,34.01,33.97,34.0,118080.0,29.8628,29.8979,29.8628,29.8892,118080.0
2017-01-17 15:15:00,34.01,34.02,34.0,34.01,72912.0,29.8979,29.9067,29.8892,29.8979,72912.0
2017-01-17 15:20:00,34.01,34.01,34.0,34.0,70764.0,29.8979,29.8979,29.8892,29.8892,70764.0
2017-01-17 15:25:00,34.0,34.0,33.97,33.98,76892.0,29.8892,29.8892,29.8628,29.8716,76892.0
2017-01-17 15:30:00,33.98,34.01,33.97,34.01,130076.0,29.8716,29.8979,29.8628,29.8979,130076.0
2017-01-17 15:35:00,34.01,34.02,34.0,34.01,98040.0,29.8979,29.9067,29.8892,29.8979,98040.0
2017-01-17 15:40:00,34.0,34.01,33.99,34.01,116380.0,29.8892,29.8979,29.8804,29.8979,116380.0
2017-01-17 15:45:00,34.01,34.02,34.01,34.01,117636.0,29.8979,29.9067,29.8979,29.8979,117636.0
2017-01-17 15:50:00,34.01,34.01,33.99,33.99,77772.0,29.8979,29.8979,29.8804,29.8804,77772.0
2017-01-17 15:55:00,34.0,34.01,33.98,34.01,123968.0,29.8892,29.8979,29.8716,29.8979,123968.0
2017-01-18 09:30:00,68.14,68.32,67.93,67.93,88606.0,59.9014,60.0596,59.7168,59.7168,88606.0
2017-01-18 09:35:00,67.99,67.99,67.79,67.96,36930.0,59.7695,59.7695,59.5937,59.7432,36930.0
2017-01-18 09:40:00,67.99,68.05,67.96,68.01,33130.0,59.7695,59.8223,59.7432,59.7871,33130.0
2017-01-18 09:45:00,68.01,68.06,67.96,68.03,30218.0,59.7871,59.8311,59.7432,59.8047,30218.0
2017-01-18 09:50:00,68.03,68.04,67.95,67.98,14736.0,59.8047,59.8135,59.7344,59.7607,14736.0
2017-01-18 09:55:00,67.99,68.09,67.99,68.06,22752.0,59.7695,59.8574,59.7695,59.8311,22752.0
2017-01-18 10:00:00,68.06,68.14,68.06,68.14,28704.0,59.8311,59.9014,59.8311,59.9014,28704.0
2017-01-18 10:05:00,68.13,68.15,68.03,68.08,115194.0,59.8926,59.9102,59.8047,59.8486,115194.0
2017-01-18 10:10:00,68.1,68.11,68.01,68.1,15984.0,59.8662,59.875,59.7871,59.8662,15984.0
2017-01-18 10:15:00,68.09,68.16,68.09,68.12,16084.0,59.8574,59.919,59.8574,59.8838,16084.0
2017-01-18 10:20:00,68.14,68.2,68.14,68.17,23090.0,59.9014,59.9541,59.9014,59.9278,23090.0
2017-01-18 10:25:00,68.16,68.17,68.05,68.08,81908.0,59.919,59.9278,59.8223,59.8486,81908.0
2017-01-18 10:30:00,68.08,68.13,68.08,68.11,24552.0,59.8486,59.8926,59.8486,59.875,24552.0
2017-01-18 10:35:00,68.13,68.14,68.08,68.08,9062.0,59.8926,59.9014,59.8486,59.8486,9062.0
2017-01-18 10:40:00,68.08,68.08,67.97,67.97,20962.0,59.8486,59.8486,59.7519,59.7519,20962.0
2017-01-18 10:45:00,68.0,68.04,67.96,68.0,11736.0,59.7783,59.8135,59.7432,59.7783,11736.0
2017-01-18 10:50:00,67.98,68.02,67.96,67.99,64328.0,59.7607,59.7959,59.7432,59.7695,64328.0
2017-01-18 10:55:00,68.02,68.1,67.98,68.1,103664.0,59.7959,59.8662,59.7607,59.8662,103664.0
2017-01-18 11:00:00,68.1,68.12,68.04,68.06,54270.0,59.8662,59.8838,59.8135,59.8311,54270.0
2017-01-18 11:05:00,68.06,68.11,68.06,68.08,11216.0,59.8311,59.875,59.8311,59.8486,11216.0
2017-01-18 11:10:00,68.08,68.14,68.08,68.11,13422.0,59.8486,59.9014,59.8486,59.875,13422.0
2017-01-18 11:15:00,68.08,68.12,68.07,68.1,14916.0,59.8486,59.8838,59.8399,59.8662,14916.0
2017-01-18 11:20:00,68.11,68.16,68.09,68.14,25846.0,59.875,59.919,59.8574,59.9014,25846.0
2017-01-18 11:25:00,68.14,68.17,68.13,68.17,75884.0,59.9014,59.9278,59.8926,59.9278,75884.0
2017-01-18 11:30:00,68.16,68.21,68.16,68.19,47608.0,59.919,59.9629,59.919,59.9453,47608.0
2017-01-18 11:35:00,68.17,68.2,68.14,68.17,76474.0,59.9278,59.9541,59.9014,59.9278,76474.0
2017-01-18 11:40:00,68.14,68.17,68.13,68.15,23404.0,59.9014,59.9278,59.8926,59.9102,23404.0
2017-01-18 11:45:00,68.14,68.18,68.14,68.18,10228.0,59.9014,59.9366,59.9014,59.9366,10228.0
2017-01-18 11:50:00,68.17,68.17,68.14,68.17,19542.0,59.9278,59.9278,59.9014,59.9278,19542.0
2017-01-18 11:55:00,68.18,68.18,68.02,68.04,14036.0,59.9366,59.9366,59.7959,59.8135,14036.0
2017-01-18 12:00:00,68.02,68.11,68.0,68.11,16150.0,59.7959,59.875,59.7783,59.875,16150.0
2017-01-18 12:05:00,68.12,68.15,68.11,68.14,197408.0,59.8838,59.9102,59.875,59.9014,197408.0
2017-01-18 12:10:00,68.14,68.2,68.13,68.17,98590.0,59.9014,59.9541,59.8926,59.9278,98590.0
2017-01-18 12:15:00,68.16,68.16,68.11,68.14,13376.0,59.919,59.919,59.875,59.9014,13376.0
2017-01-18 12:20:00,68.14,68.15,68.07,68.07,24370.0,59.9014,59.9102,59.8399,59.8399,24370.0
2017-01-18 12:25:00,68.06,68.07,68.02,68.05,23970.0,59.8311,59.8399,59.7959,59.8223,23970.0
2017-01-18 12:30:00,68.07,68.07,68.02,68.06,36276.0,59.8399,59.8399,59.7959,59.8311,36276.0
2017-01-18 12:35:00,68.06,68.09,68.04,68.04,26884.0,59.8311,59.8574,59.8135,59.8135,26884.0
2017-01-18 12:40:00,68.06,68.07,68.03,68.04,18636.0,59.8311,59.8399,59.8047,59.8135,18636.0
2017-01-18 12:45:00,68.05,68.07,68.02,68.04,26520.0,59.8223,59.8399,59.7959,59.8135,26520.0
2017-01-18 12:50:00,68.02,68.04,67.93,67.94,49520.0,59.7959,59.8135,59.7168,59.7256,49520.0
2017-01-18 12:55:00,67.95,67.99,67.92,67.92,12048.0,59.7344,59.7695,59.708,59.708,12048.0
2017-01-18 13:00:00,67.92,67.96,67.91,67.94,15780.0,59.708,59.7432,59.6992,59.7256,15780.0
2017-01-18 13:05:00,67.91,68.01,67.91,67.97,59896.0,59.6992,59.7871,59.6992,59.7519,59896.0
2017-01-18 13:10:00,67.95,67.96,67.89,67.92,36234.0,59.7344,59.7432,59.6816,59.708,36234.0
2017-01-18 13:15:00,67.92,67.98,67.92,67.95,12230.0,59.708,59.7607,59.708,59.7344,12230.0
2017-01-18 13:20:00,67.95,67.97,67.89,67.89,22494.0,59.7344,59.7519,59.6816,59.6816,22494.0
2017-01-18 13:25:00,67.92,67.96,67.9,67.94,827194.0,59.708,59.7432,59.6904,59.7256,827194.0
2017-01-18 13:30:00,67.94,67.98,67.94,67.97,20066.0,59.7256,59.7607,59.7256,59.7519,20066.0
2017-01-18 13:35:00,67.98,68.03,67.98,68.01,96650.0,59.7607,59.8047,59.7607,59.7871,96650.0
2017-01-18 13:40:00,68.01,68.04,67.99,68.03,25142.0,59.7871,59.8135,59.7695,59.8047,25142.0
2017-01-18 13:45:00,68.02,68.02,67.97,67.97,27094.0,59.7959,59.7959,59.7519,59.7519,27094.0
2017-01-18 13:50:00,67.97,67.99,67.94,67.96,21356.0,59.7519,59.7695,59.7256,59.7432,21356.0
2017-01-18 13:55:00,67.96,68.0,67.95,67.96,20470.0,59.7432,59.7783,59.7344,59.7432,20470.0
2017-01-18 14:00:00,67.96,67.99,67.94,67.96,45600.0,59.7432,59.7695,59.7256,59.7432,45600.0
2017-01-18 14:05:00,67.95,68.03,67.95,68.02,9502.0,59.7344,59.8047,59.7344,59.7959,9502.0
2017-01-18 14:10:00,68.0,68.0,67.97,68.0,84210.0,59.7783,59.7783,59.7519,59.7783,84210.0
2017-01-18 14:15:00,67.99,68.03,67.98,68.03,24574.0,59.7695,59.8047,59.7607,59.8047,24574.0
2017-01-18 14:20:00,68.04,68.05,67.99,68.01,15258.0,59.8135,59.8223,59.7695,59.7871,15258.0
2017-01-18 14:25:00,68.02,68.02,67.99,67.99,11998.0,59.7959,59.7959,59.7695,59.7695,11998.0
2017-01-18 14:30:00,68.0,68.0,67.95,68.0,73228.0,59.7783,59.7783,59.7344,59.7783,73228.0
2017-01-18 14:35:00,67.99,68.0,67.96,67.99,92748.0,59.7695,59.7783,59.7432,59.7695,92748.0
2017-01-18 14:40:00,67.99,68.02,67.98,67.99,33890.0,59.7695,59.7959,59.7607,59.7695,33890.0
2017-01-18 14:45:00,67.98,67.99,67.94,67.96,28976.0,59.7607,59.7695,59.7256,59.7432,28976.0
2017-01-18 14:50:00,67.96,68.03,67.95,68.02,56904.0,59.7432,59.8047,59.7344,59.7959,56904.0
2017-01-18 14:55:00,68.04,68.07,68.02,68.07,56562.0,59.8135,59.8399,59.7959,59.8399,56562.0
2017-01-18 15:00:00,68.06,68.07,68.01,68.04,89236.0,59.8311,59.8399,59.7871,59.8135,89236.0
2017-01-18 15:05:00,68.04,68.05,68.02,68.03,18600.0,59.8135,59.8223,59.7959,59.8047,18600.0
2017-01-18 15:10:00,68.03,68.05,68.02,68.05,27050.0,59.8047,59.8223,59.7959,59.8223,27050.0
2017-01-18 15:15:00,68.04,68.09,68.04,68.09,35278.0,59.8135,59.8574,59.8135,59.8574,35278.0
2017-01-18 15:20:00,68.09,68.11,68.06,68.08,21336.0,59.8574,59.875,59.8311,59.8486,21336.0
2017-01-18 15:25:00,68.09,68.1,68.07,68.1,25452.0,59.8574,59.8662,59.8399,59.8662,25452.0
2017-01-18 15:30:00,68.09,68.11,68.08,68.09,58990.0,59.8574,59.875,59.8486,59.8574,58990.0
2017-01-18 15:35:00,68.09,68.19,68.09,68.16,61598.0,59.8574,59.9453,59.8574,59.919,61598.0
2017-01-18 15:40:00,68.18,68.22,68.17,68.21,45192.0,59.9366,59.9717,59.9278,59.9629,45192.0
2017-01-18 15:45:00,68.21,68.26,68.21,68.23,86162.0,59.9629,60.0069,59.9629,59.9805,86162.0
2017-01-18 15:50:00,68.23,68.29,68.23,68.28,34550.0,59.9805,60.0333,59.9805,60.0245,34550.0
2017-01-18 15:55:00,68.28,68.34,68.27,68.28,222348.0,60.0245,60.0772,60.0157,60.0245,222348.0
2017-01-19 09:30:00,68.28,68.5,68.26,68.45,78282.0,60.0245,60.2179,60.0069,60.1739,78282.0
2017-01-19 09:35:00,68.4,68.54,68.33,68.34,21096.0,60.13,60.253,60.0684,60.0772,21096.0
2017-01-19 09:40:00,68.32,68.42,68.23,68.24,13468.0,60.0596,60.1475,59.9805,59.9893,13468.0
2017-01-19 09:45:00,68.22,68.34,68.2,68.28,9838.0,59.9717,60.0772,59.9541,60.0245,9838.0
2017-01-19 09:50:00,68.23,68.28,68.21,68.21,24962.0,59.9805,60.0245,59.9629,59.9629,24962.0
2017-01-19 09:55:00,68.2,68.26,68.14,68.2,16807.0,59.9541,60.0069,59.9014,59.9541,16807.0
2017-01-19 10:00:00,68.17,68.21,68.02,68.14,10143.0,59.9278,59.9629,59.7959,59.9014,10143.0
2017-01-19 10:05:00,68.08,68.13,67.93,67.93,8555.0,59.8486,59.8926,59.7168,59.7168,8555.0
2017-01-19 10:10:00,67.92,68.05,67.92,68.05,17328.0,59.708,59.8223,59.708,59.8223,17328.0
2017-01-19 10:15:00,68.01,68.06,67.9,68.04,22063.0,59.7871,59.8311,59.6904,59.8135,22063.0
2017-01-19 10:20:00,68.04,68.07,68.0,68.05,55395.0,59.8135,59.8399,59.7783,59.8223,55395.0
2017-01-19 10:25:00,68.03,68.12,67.98,68.1,37217.0,59.8047,59.8838,59.7607,59.8662,37217.0
2017-01-19 10:30:00,68.12,68.12,67.97,67.97,13623.0,59.8838,59.8838,59.7519,59.7519,13623.0
2017-01-19 10:35:00,67.96,68.01,67.96,68.01,12497.0,59.7432,59.7871,59.7432,59.7871,12497.0
2017-01-19 10:40:00,68.01,68.03,68.0,68.03,7960.0,59.7871,59.8047,59.7783,59.8047,7960.0
2017-01-19 10:45:00,68.04,68.04,67.88,67.92,25995.0,59.8135,59.8135,59.6728,59.708,25995.0
2017-01-19 10:50:00,67.97,67.97,67.87,67.91,29640.0,59.7519,59.7519,59.664,59.6992,29640.0
2017-01-19 10:55:00,67.9,67.92,67.85,67.88,16651.0,59.6904,59.708,59.6465,59.6728,16651.0
2017-01-19 11:00:00,67.86,67.89,67.66,67.68,41265.0,59.6552,59.6816,59.4794,59.497,41265.0
2017-01-19 11:05:00,67.67,67.72,67.66,67.67,29055.0,59.4882,59.5322,59.4794,59.4882,29055.0
2017-01-19 11:10:00,67.71,67.72,67.59,67.66,28597.0,59.5234,59.5322,59.4179,59.4794,28597.0
2017-01-19 11:15:00,67.68,67.75,67.66,67.72,361964.0,59.497,59.5585,59.4794,59.5322,361964.0
2017-01-19 11:20:00,67.73,67.82,67.72,67.76,18913.0,59.541,59.6201,59.5322,59.5673,18913.0
2017-01-19 11:25:00,67.74,67.78,67.7,67.73,14368.0,59.5498,59.5849,59.5146,59.541,14368.0
2017-01-19 11:30:00,67.72,67.79,67.72,67.76,25246.0,59.5322,59.5937,59.5322,59.5673,25246.0
2017-01-19 11:35:00,67.76,67.76,67.64,67.68,30521.0,59.5673,59.5673,59.4618,59.497,30521.0
2017-01-19 11:40:00,67.68,67.8,67.64,67.8,39804.0,59.497,59.6025,59.4618,59.6025,39804.0
2017-01-19 11:45:00,67.8,67.81,67.75,67.76,58824.0,59.6025,59.6113,59.5585,59.5673,58824.0
2017-01-19 11:50:00,67.77,67.77,67.71,67.73,14534.0,59.5761,59.5761,59.5234,59.541,14534.0
2017-01-19 11:55:00,67.75,67.77,67.67,67.73,31437.0,59.5585,59.5761,59.4882,59.541,31437.0
2017-01-19 12:00:00,67.73,67.74,67.65,67.74,24675.0,59.541,59.5498,59.4706,59.5498,24675.0
2017-01-19 12:05:00,67.74,67.74,67.64,67.71,21350.0,59.5498,59.5498,59.4618,59.5234,21350.0
2017-01-19 12:10:00,67.71,67.71,67.65,67.71,30662.0,59.5234,59.5234,59.4706,59.5234,30662.0
2017-01-19 12:15:00,67.71,67.73,67.68,67.71,17087.0,59.5234,59.541,59.497,59.5234,17087.0
2017-01-19 12:20:00,67.71,67.72,67.62,67.64,17827.0,59.5234,59.5322,59.4443,59.4618,17827.0
2017-01-19 12:25:00,67.63,67.67,67.56,67.65,40168.0,59.4531,59.4882,59.3915,59.4706,40168.0
2017-01-19 12:30:00,67.65,67.68,67.62,67.65,100624.0,59.4706,59.497,59.4443,59.4706,100624.0
2017-01-19 12:35:00,67.67,67.72,67.64,67.68,22438.0,59.4882,59.5322,59.4618,59.497,22438.0
2017-01-19 12:40:00,67.68,67.72,67.6,67.64,25757.0,59.497,59.5322,59.4267,59.4618,25757.0
2017-01-19 12:45:00,67.64,67.66,67.6,67.66,13071.0,59.4618,59.4794,59.4267,59.4794,13071.0
2017-01-19 12:50:00,67.66,67.72,67.61,67.72,13130.0,59.4794,59.5322,59.4355,59.5322,13130.0
2017-01-19 12:55:00,67.72,67.73,67.68,67.72,18054.0,59.5322,59.541,59.497,59.5322,18054.0
2017-01-19 13:00:00,67.73,67.73,67.7,67.72,19764.0,59.541,59.541,59.5146,59.5322,19764.0
2017-01-19 13:05:00,67.72,67.73,67.66,67.72,15958.0,59.5322,59.541,59.4794,59.5322,15958.0
2017-01-19 13:10:00,67.72,67.76,67.66,67.66,19982.0,59.5322,59.5673,59.4794,59.4794,19982.0
2017-01-19 13:15:00,67.67,67.68,67.62,67.65,12209.0,59.4882,59.497,59.4443,59.4706,12209.0
2017-01-19 13:20:00,67.65,67.69,67.59,67.59,17922.0,59.4706,59.5058,59.4179,59.4179,17922.0
2017-01-19 13:25:00,67.62,67.65,67.57,67.59,26468.0,59.4443,59.4706,59.4003,59.4179,26468.0
2017-01-19 13:30:00,67.59,67.63,67.58,67.63,23499.0,59.4179,59.4531,59.4091,59.4531,23499.0
2017-01-19 13:35:00,67.66,67.7,67.63,67.69,39146.0,59.4794,59.5146,59.4531,59.5058,39146.0
2017-01-19 13:40:00,67.68,67.7,67.64,67.65,17338.0,59.497,59.5146,59.4618,59.4706,17338.0
2017-01-19 13:45:00,67.66,67.71,67.65,67.7,28910.0,59.4794,59.5234,59.4706,59.5146,28910.0
2017-01-19 13:50:00,67.7,67.7,67.63,67.63,24004.0,59.5146,59.5146,59.4531,59.4531,24004.0
2017-01-19 13:55:00,67.66,67.68,67.63,67.68,33807.0,59.4794,59.497,59.4531,59.497,33807.0
2017-01-19 14:00:00,67.68,67.69,67.61,67.67,27076.0,59.497,59.5058,59.4355,59.4882,27076.0
2017-01-19 14:05:00,67.67,67.68,67.47,67.49,67650.0,59.4882,59.497,59.3124,59.33,67650.0
2017-01-19 14:10:00,67.5,67.55,67.41,67.44,38782.0,59.3388,59.3827,59.2597,59.286,38782.0
2017-01-19 14:15:00,67.44,67.46,67.35,67.41,30611.0,59.286,59.3036,59.2069,59.2597,30611.0
2017-01-19 14:20:00,67.41,67.55,67.36,67.55,17825.0,59.2597,59.3827,59.2157,59.3827,17825.0
2017-01-19 14:25:00,67.55,67.61,67.53,67.61,27549.0,59.3827,59.4355,59.3651,59.4355,27549.0
2017-01-19 14:30:00,67.61,67.64,67.58,67.62,34957.0,59.4355,59.4618,59.4091,59.4443,34957.0
2017-01-19 14:35:00,67.63,67.63,67.57,67.61,24067.0,59.4531,59.4531,59.4003,59.4355,24067.0
2017-01-19 14:40:00,67.61,67.66,67.59,67.66,32826.0,59.4355,59.4794,59.4179,59.4794,32826.0
2017-01-19 14:45:00,67.66,67.67,67.6,67.62,40834.0,59.4794,59.4882,59.4267,59.4443,40834.0
2017-01-19 14:50:00,67.62,67.67,67.6,67.65,32949.0,59.4443,59.4882,59.4267,59.4706,32949.0
2017-01-19 14:55:00,67.64,67.64,67.53,67.53,30545.0,59.4618,59.4618,59.3651,59.3651,30545.0
2017-01-19 15:00:00,67.58,67.6,67.52,67.59,48496.0,59.4091,59.4267,59.3564,59.4179,48496.0
2017-01-19 15:05:00,67.59,67.6,67.51,67.55,24226.0,59.4179,59.4267,59.3476,59.3827,24226.0
2017-01-19 15:10:00,67.55,67.58,67.53,67.57,25536.0,59.3827,59.4091,59.3651,59.4003,25536.0
2017-01-19 15:15:00,67.57,67.7,67.57,67.69,27939.0,59.4003,59.5146,59.4003,59.5058,27939.0
2017-01-19 15:20:00,67.69,67.69,67.66,67.69,39359.0,59.5058,59.5058,59.4794,59.5058,39359.0
2017-01-19 15:25:00,67.69,67.73,67.69,67.69,29230.0,59.5058,59.541,59.5058,59.5058,29230.0
2017-01-19 15:30:00,67.71,67.71,67.62,67.65,40020.0,59.5234,59.5234,59.4443,59.4706,40020.0
2017-01-19 15:35:00,67.66,67.69,67.64,67.68,19002.0,59.4794,59.5058,59.4618,59.497,19002.0
2017-01-19 15:40:00,67.67,67.69,67.63,67.64,110831.0,59.4882,59.5058,59.4531,59.4618,110831.0
2017-01-19 15:45:00,67.64,67.66,67.61,67.66,30129.0,59.4618,59.4794,59.4355,59.4794,30129.0
2017-01-19 15:50:00,67.64,67.68,67.63,67.65,128534.0,59.4618,59.497,59.4531,59.4706,128534.0
2017-01-19 15:55:00,67.66,67.68,67.59,67.62,113783.0,59.4794,59.497,59.4179,59.4443,113783.0
2017-01-20 09:30:00,67.74,68.0,67.74,67.93,77386.0,59.5498,59.7783,59.5498,59.7168,77386.0
2017-01-20 09:35:00,67.98,68.22,67.98,68.01,86297.0,59.7607,59.9717,59.7607,59.7871,86297.0
2017-01-20 09:40:00,68.05,68.09,67.9,67.93,14466.0,59.8223,59.8574,59.6904,59.7168,14466.0
2017-01-20 09:45:00,67.91,67.95,67.85,67.94,12830.0,59.6992,59.7344,59.6465,59.7256,12830.0
2017-01-20 09:50:00,67.95,68.04,67.93,67.95,16573.0,59.7344,59.8135,59.7168,59.7344,16573.0
2017-01-20 09:55:00,67.96,68.06,67.93,67.99,13393.0,59.7432,59.8311,59.7168,59.7695,13393.0
2017-01-20 10:00:00,68.0,68.03,67.93,67.99,16492.0,59.7783,59.8047,59.7168,59.7695,16492.0
2017-01-20 10:05:00,67.98,68.05,67.95,67.99,21409.0,59.7607,59.8223,59.7344,59.7695,21409.0
2017-01-20 10:10:00,68.0,68.1,67.99,68.06,57420.0,59.7783,59.8662,59.7695,59.8311,57420.0
2017-01-20 10:15:00,68.07,68.1,68.04,68.08,51034.0,59.8399,59.8662,59.8135,59.8486,51034.0
2017-01-20 10:20:00,68.08,68.12,68.01,68.02,11006.0,59.8486,59.8838,59.7871,59.7959,11006.0
2017-01-20 10:25:00,68.01,68.05,67.99,68.02,49542.0,59.7871,59.8223,59.7695,59.7959,49542.0
2017-01-20 10:30:00,68.02,68.05,68.01,68.02,32418.0,59.7959,59.8223,59.7871,59.7959,32418.0
2017-01-20 10:35:00,68.05,68.11,68.05,68.09,30384.0,59.8223,59.875,59.8223,59.8574,30384.0
2017-01-20 10:40:00,68.1,68.11,68.04,68.05,22796.0,59.8662,59.875,59.8135,59.8223,22796.0
2017-01-20 10:45:00,68.05,68.08,68.0,68.03,43459.0,59.8223,59.8486,59.7783,59.8047,43459.0
2017-01-20 10:50:00,68.02,68.06,68.0,68.03,20680.0,59.7959,59.8311,59.7783,59.8047,20680.0
2017-01-20 10:55:00,68.04,68.11,68.04,68.09,34941.0,59.8135,59.875,59.8135,59.8574,34941.0
2017-01-20 11:00:00,68.09,68.12,68.07,68.1,26371.0,59.8574,59.8838,59.8399,59.8662,26371.0
2017-01-20 11:05:00,68.1,68.11,68.07,68.08,36746.0,59.8662,59.875,59.8399,59.8486,36746.0
2017-01-20 11:10:00,68.09,68.1,68.06,68.08,8155.0,59.8574,59.8662,59.8311,59.8486,8155.0
2017-01-20 11:15:00,68.08,68.09,68.05,68.07,13044.0,59.8486,59.8574,59.8223,59.8399,13044.0
2017-01-20 11:20:00,68.07,68.1,68.06,68.06,32790.0,59.8399,59.8662,59.8311,59.8311,32790.0
2017-01-20 11:25:00,68.06,68.09,68.03,68.03,25868.0,59.8311,59.8574,59.8047,59.8047,25868.0
2017-01-20 11:30:00,68.04,68.06,68.02,68.06,32253.0,59.8135,59.8311,59.7959,59.8311,32253.0
2017-01-20 11:35:00,68.05,68.09,68.04,68.08,29591.0,59.8223,59.8574,59.8135,59.8486,29591.0
2017-01-20 11:40:00,68.08,68.08,68.04,68.07,28517.0,59.8486,59.8486,59.8135,59.8399,28517.0
2017-01-20 11:45:00,68.07,68.09,68.03,68.04,30943.0,59.8399,59.8574,59.8047,59.8135,30943.0
2017-01-20 11:50:00,68.02,68.07,68.02,68.07,23674.0,59.7959,59.8399,59.7959,59.8399,23674.0
2017-01-20 11:55:00,68.06,68.1,68.05,68.09,29542.0,59.8311,59.8662,59.8223,59.8574,29542.0
2017-01-20 12:00:00,68.08,68.1,68.02,68.02,33502.0,59.8486,59.8662,59.7959,59.7959,33502.0
2017-01-20 12:05:00,67.99,68.04,67.85,67.99,34329.0,59.7695,59.8135,59.6465,59.7695,34329.0
2017-01-20 12:10:00,67.98,67.98,67.85,67.88,36686.0,59.7607,59.7607,59.6465,59.6728,36686.0
2017-01-20 12:15:00,67.86,68.03,67.85,68.01,30560.0,59.6552,59.8047,59.6465,59.7871,30560.0
2017-01-20 12:20:00,68.0,68.02,67.93,67.96,25040.0,59.7783,59.7959,59.7168,59.7432,25040.0
2017-01-20 12:25:00,67.97,67.97,67.85,67.89,28478.0,59.7519,59.7519,59.6465,59.6816,28478.0
2017-01-20 12:30:00,67.9,67.91,67.78,67.83,14561.0,59.6904,59.6992,59.5849,59.6289,14561.0
2017-01-20 12:35:00,67.81,67.81,67.68,67.76,28689.0,59.6113,59.6113,59.497,59.5673,28689.0
2017-01-20 12:40:00,67.78,67.83,67.73,67.81,51532.0,59.5849,59.6289,59.541,59.6113,51532.0
2017-01-20 12:45:00,67.82,67.83,67.76,67.77,34504.0,59.6201,59.6289,59.5673,59.5761,34504.0
2017-01-20 12:50:00,67.77,67.8,67.72,67.75,10522.0,59.5761,59.6025,59.5322,59.5585,10522.0
2017-01-20 12:55:00,67.73,67.76,67.67,67.76,19099.0,59.541,59.5673,59.4882,59.5673,19099.0
2017-01-20 13:00:00,67.77,67.79,67.75,67.78,7286.0,59.5761,59.5937,59.5585,59.5849,7286.0
2017-01-20 13:05:00,67.79,67.87,67.78,67.86,14737.0,59.5937,59.664,59.5849,59.6552,14737.0
2017-01-20 13:10:00,67.87,67.88,67.83,67.83,14956.0,59.664,59.6728,59.6289,59.6289,14956.0
2017-01-20 13:15:00,67.85,67.94,67.84,67.93,26299.0,59.6465,59.7256,59.6377,59.7168,26299.0
2017-01-20 13:20:00,67.92,67.98,67.92,67.96,24155.0,59.708,59.7607,59.708,59.7432,24155.0
2017-01-20 13:25:00,67.94,67.95,67.9,67.93,16571.0,59.7256,59.7344,59.6904,59.7168,16571.0
2017-01-20 13:30:00,67.94,67.96,67.91,67.92,8657.0,59.7256,59.7432,59.6992,59.708,8657.0
2017-01-20 13:35:00,67.93,67.94,67.88,67.91,23245.0,59.7168,59.7256,59.6728,59.6992,23245.0
2017-01-20 13:40:00,67.92,67.96,67.9,67.95,71438.0,59.708,59.7432,59.6904,59.7344,71438.0
2017-01-20 13:45:00,67.96,67.97,67.89,67.91,34352.0,59.7432,59.7519,59.6816,59.6992,34352.0
2017-01-20 13:50:00,67.91,67.91,67.86,67.88,11821.0,59.6992,59.6992,59.6552,59.6728,11821.0
2017-01-20 13:55:00,67.89,67.93,67.89,67.92,17439.0,59.6816,59.7168,59.6816,59.708,17439.0
2017-01-20 14:00:00,67.93,67.94,67.9,67.94,17976.0,59.7168,59.7256,59.6904,59.7256,17976.0
2017-01-20 14:05:00,67.94,67.95,67.93,67.94,20336.0,59.7256,59.7344,59.7168,59.7256,20336.0
2017-01-20 14:10:00,67.93,67.95,67.89,67.9,36880.0,59.7168,59.7344,59.6816,59.6904,36880.0
2017-01-20 14:15:00,67.9,67.93,67.89,67.92,23821.0,59.6904,59.7168,59.6816,59.708,23821.0
2017-01-20 14:20:00,67.92,67.92,67.8,67.8,12461.0,59.708,59.708,59.6025,59.6025,12461.0
2017-01-20 14:25:00,67.8,67.85,67.8,67.84,28847.0,59.6025,59.6465,59.6025,59.6377,28847.0
2017-01-20 14:30:00,67.84,67.9,67.84,67.87,36547.0,59.6377,59.6904,59.6377,59.664,36547.0
2017-01-20 14:35:00,67.85,67.86,67.77,67.83,33504.0,59.6465,59.6552,59.5761,59.6289,33504.0
2017-01-20 14:40:00,67.84,67.89,67.81,67.87,24210.0,59.6377,59.6816,59.6113,59.664,24210.0
2017-01-20 14:45:00,67.88,67.89,67.85,67.86,18387.0,59.6728,59.6816,59.6465,59.6552,18387.0
2017-01-20 14:50:00,67.86,67.89,67.85,67.88,38591.0,59.6552,59.6816,59.6465,59.6728,38591.0
2017-01-20 14:55:00,67.88,67.89,67.85,67.86,41960.0,59.6728,59.6816,59.6465,59.6552,41960.0
2017-01-20 15:00:00,67.86,67.93,67.86,67.92,52394.0,59.6552,59.7168,59.6552,59.708,52394.0
2017-01-20 15:05:00,67.92,67.94,67.9,67.94,30230.0,59.708,59.7256,59.6904,59.7256,30230.0
2017-01-20 15:10:00,67.94,67.96,67.91,67.93,26681.0,59.7256,59.7432,59.6992,59.7168,26681.0
2017-01-20 15:15:00,67.91,67.91,67.84,67.85,20599.0,59.6992,59.6992,59.6377,59.6465,20599.0
2017-01-20 15:20:00,67.85,67.86,67.74,67.76,48340.0,59.6465,59.6552,59.5498,59.5673,48340.0
2017-01-20 15:25:00,67.75,67.79,67.74,67.75,38789.0,59.5585,59.5937,59.5498,59.5585,38789.0
2017-01-20 15:30:00,67.75,67.77,67.73,67.76,43055.0,59.5585,59.5761,59.541,59.5673,43055.0
2017-01-20 15:35:00,67.77,67.81,67.75,67.8,51950.0,59.5761,59.6113,59.5585,59.6025,51950.0
2017-01-20 15:40:00,67.81,67.82,67.78,67.8,40229.0,59.6113,59.6201,59.5849,59.6025,40229.0
2017-01-20 15:45:00,67.8,67.82,67.78,67.8,42924.0,59.6025,59.6201,59.5849,59.6025,42924.0
2017-01-20 15:50:00,67.8,67.84,67.8,67.82,30346.0,59.6025,59.6377,59.6025,59.6201,30346.0
2017-01-20 15:55:00,67.83,67.95,67.83,67.93,147810.0,59.6289,59.7344,59.6289,59.7168,147810.0
2017-01-23 09:30:00,67.84,67.9,67.68,67.83,118304.0,59.6377,59.6904,59.497,59.6289,118304.0
2017-01-23 09:35:00,67.81,68.0,67.81,67.98,33225.0,59.6113,59.7783,59.6113,59.7607,33225.0
2017-01-23 09:40:00,68.0,68.06,67.95,68.0,14752.0,59.7783,59.8311,59.7344,59.7783,14752.0
2017-01-23 09:45:00,67.97,67.99,67.92,67.96,15856.0,59.7519,59.7695,59.708,59.7432,15856.0
2017-01-23 09:50:00,67.98,67.98,67.86,67.9,14722.0,59.7607,59.7607,59.6552,59.6904,14722.0
2017-01-23 09:55:00,67.9,67.92,67.83,67.84,45501.0,59.6904,59.708,59.6289,59.6377,45501.0
2017-01-23 10:00:00,67.83,67.93,67.83,67.86,202511.0,59.6289,59.7168,59.6289,59.6552,202511.0
2017-01-23 10:05:00,67.86,67.91,67.83,67.86,16614.0,59.6552,59.6992,59.6289,59.6552,16614.0
2017-01-23 10:10:00,67.84,67.85,67.78,67.78,33618.0,59.6377,59.6465,59.5849,59.5849,33618.0
2017-01-23 10:15:00,67.8,67.84,67.72,67.74,29035.0,59.6025,59.6377,59.5322,59.5498,29035.0
2017-01-23 10:20:00,67.74,67.79,67.72,67.78,9494.0,59.5498,59.5937,59.5322,59.5849,9494.0
2017-01-23 10:25:00,67.76,67.77,67.63,67.63,36045.0,59.5673,59.5761,59.4531,59.4531,36045.0
2017-01-23 10:30:00,67.61,67.62,67.5,67.55,57215.0,59.4355,59.4443,59.3388,59.3827,57215.0
2017-01-23 10:35:00,67.56,67.63,67.54,67.63,12392.0,59.3915,59.4531,59.3739,59.4531,12392.0
2017-01-23 10:40:00,67.6,67.67,67.6,67.61,31151.0,59.4267,59.4882,59.4267,59.4355,31151.0
2017-01-23 10:45:00,67.62,67.62,67.59,67.62,11433.0,59.4443,59.4443,59.4179,59.4443,11433.0
2017-01-23 10:50:00,67.61,67.63,67.56,67.58,21440.0,59.4355,59.4531,59.3915,59.4091,21440.0
2017-01-23 10:55:00,67.56,67.6,67.56,67.58,4729.0,59.3915,59.4267,59.3915,59.4091,4729.0
2017-01-23 11:00:00,67.59,67.64,67.59,67.61,10688.0,59.4179,59.4618,59.4179,59.4355,10688.0
2017-01-23 11:05:00,67.61,67.67,67.61,67.65,12354.0,59.4355,59.4882,59.4355,59.4706,12354.0
2017-01-23 11:10:00,67.64,67.65,67.55,67.56,19611.0,59.4618,59.4706,59.3827,59.3915,19611.0
2017-01-23 11:15:00,67.54,67.61,67.54,67.56,13544.0,59.3739,59.4355,59.3739,59.3915,13544.0
2017-01-23 11:20:00,67.59,67.61,67.51,67.51,20102.0,59.4179,59.4355,59.3476,59.3476,20102.0
2017-01-23 11:25:00,67.55,67.59,67.51,67.58,14883.0,59.3827,59.4179,59.3476,59.4091,14883.0
2017-01-23 11:30:00,67.58,67.63,67.55,67.59,18309.0,59.4091,59.4531,59.3827,59.4179,18309.0
2017-01-23 11:35:00,67.62,67.62,67.55,67.57,4841.0,59.4443,59.4443,59.3827,59.4003,4841.0
2017-01-23 11:40:00,67.58,67.59,67.54,67.56,22287.0,59.4091,59.4179,59.3739,59.3915,22287.0
2017-01-23 11:45:00,67.56,67.56,67.41,67.41,12443.0,59.3915,59.3915,59.2597,59.2597,12443.0
2017-01-23 11:50:00,67.43,67.43,67.33,67.4,22133.0,59.2772,59.2772,59.1893,59.2509,22133.0
2017-01-23 11:55:00,67.42,67.44,67.4,67.42,22515.0,59.2684,59.286,59.2509,59.2684,22515.0
2017-01-23 12:00:00,67.44,67.44,67.4,67.43,7213.0,59.286,59.286,59.2509,59.2772,7213.0
2017-01-23 12:05:00,67.44,67.45,67.36,67.37,21020.0,59.286,59.2948,59.2157,59.2245,21020.0
2017-01-23 12:10:00,67.36,67.42,67.35,67.39,17179.0,59.2157,59.2684,59.2069,59.2421,17179.0
2017-01-23 12:15:00,67.39,67.46,67.36,67.42,33959.0,59.2421,59.3036,59.2157,59.2684,33959.0
2017-01-23 12:20:00,67.47,67.47,67.41,67.42,90244.0,59.3124,59.3124,59.2597,59.2684,90244.0
2017-01-23 12:25:00,67.42,67.46,67.41,67.43,52772.0,59.2684,59.3036,59.2597,59.2772,52772.0
2017-01-23 12:30:00,67.41,67.46,67.41,67.45,8050.0,59.2597,59.3036,59.2597,59.2948,8050.0
2017-01-23 12:35:00,67.46,67.47,67.44,67.44,9469.0,59.3036,59.3124,59.286,59.286,9469.0
2017-01-23 12:40:00,67.44,67.49,67.44,67.46,13093.0,59.286,59.33,59.286,59.3036,13093.0
2017-01-23 12:45:00,67.47,67.48,67.42,67.43,10582.0,59.3124,59.3212,59.2684,59.2772,10582.0
2017-01-23 12:50:00,67.43,67.45,67.42,67.44,10236.0,59.2772,59.2948,59.2684,59.286,10236.0
2017-01-23 12:55:00,67.45,67.49,67.44,67.47,9456.0,59.2948,59.33,59.286,59.3124,9456.0
2017-01-23 13:00:00,67.47,67.53,67.47,67.52,21749.0,59.3124,59.3651,59.3124,59.3564,21749.0
2017-01-23 13:05:00,67.53,67.55,67.5,67.51,25469.0,59.3651,59.3827,59.3388,59.3476,25469.0
2017-01-23 13:10:00,67.5,67.52,67.48,67.48,20366.0,59.3388,59.3564,59.3212,59.3212,20366.0
2017-01-23 13:15:00,67.5,67.51,67.48,67.51,7634.0,59.3388,59.3476,59.3212,59.3476,7634.0
2017-01-23 13:20:00,67.5,67.56,67.48,67.52,27103.0,59.3388,59.3915,59.3212,59.3564,27103.0
2017-01-23 13:25:00,67.52,67.53,67.48,67.49,19065.0,59.3564,59.3651,59.3212,59.33,19065.0
2017-01-23 13:30:00,67.49,67.56,67.47,67.56,10280.0,59.33,59.3915,59.3124,59.3915,10280.0
2017-01-23 13:35:00,67.55,67.66,67.53,67.65,26593.0,59.3827,59.4794,59.3651,59.4706,26593.0
2017-01-23 13:40:00,67.67,67.68,67.64,67.65,15163.0,59.4882,59.497,59.4618,59.4706,15163.0
2017-01-23 13:45:00,67.65,67.66,67.62,67.63,8915.0,59.4706,59.4794,59.4443,59.4531,8915.0
2017-01-23 13:50:00,67.62,67.64,67.56,67.57,27320.0,59.4443,59.4618,59.3915,59.4003,27320.0
2017-01-23 13:55:00,67.56,67.58,67.53,67.57,10080.0,59.3915,59.4091,59.3651,59.4003,10080.0
2017-01-23 14:00:00,67.56,67.6,67.56,67.57,14563.0,59.3915,59.4267,59.3915,59.4003,14563.0
2017-01-23 14:05:00,67.58,67.58,67.53,67.53,14683.0,59.4091,59.4091,59.3651,59.3651,14683.0
2017-01-23 14:10:00,67.53,67.53,67.47,67.51,20124.0,59.3651,59.3651,59.3124,59.3476,20124.0
2017-01-23 14:15:00,67.52,67.53,67.48,67.52,12671.0,59.3564,59.3651,59.3212,59.3564,12671.0
2017-01-23 14:20:00,67.5,67.55,67.5,67.52,16939.0,59.3388,59.3827,59.3388,59.3564,16939.0
2017-01-23 14:25:00,67.52,67.56,67.5,67.56,17187.0,59.3564,59.3915,59.3388,59.3915,17187.0
2017-01-23 14:30:00,67.55,67.6,67.53,67.6,11273.0,59.3827,59.4267,59.3651,59.4267,11273.0
2017-01-23 14:35:00,67.58,67.61,67.58,67.6,20028.0,59.4091,59.4355,59.4091,59.4267,20028.0
2017-01-23 14:40:00,67.61,67.61,67.55,67.59,28135.0,59.4355,59.4355,59.3827,59.4179,28135.0
2017-01-23 14:45:00,67.6,67.62,67.57,67.59,15998.0,59.4267,59.4443,59.4003,59.4179,15998.0
2017-01-23 14:50:00,67.59,67.6,67.56,67.59,10611.0,59.4179,59.4267,59.3915,59.4179,10611.0
2017-01-23 14:55:00,67.59,67.64,67.58,67.62,18240.0,59.4179,59.4618,59.4091,59.4443,18240.0
2017-01-23 15:00:00,67.63,67.64,67.61,67.63,26411.0,59.4531,59.4618,59.4355,59.4531,26411.0
2017-01-23 15:05:00,67.63,67.64,67.58,67.6,23507.0,59.4531,59.4618,59.4091,59.4267,23507.0
2017-01-23 15:10:00,67.6,67.61,67.57,67.57,16870.0,59.4267,59.4355,59.4003,59.4003,16870.0
2017-01-23 15:15:00,67.59,67.62,67.57,67.62,25638.0,59.4179,59.4443,59.4003,59.4443,25638.0
2017-01-23 15:20:00,67.62,67.72,67.61,67.72,35188.0,59.4443,59.5322,59.4355,59.5322,35188.0
2017-01-23 15:25:00,67.73,67.75,67.69,67.71,14347.0,59.541,59.5585,59.5058,59.5234,14347.0
2017-01-23 15:30:00,67.7,67.71,67.67,67.71,13512.0,59.5146,59.5234,59.4882,59.5234,13512.0
2017-01-23 15:35:00,67.7,67.77,67.69,67.77,41516.0,59.5146,59.5761,59.5058,59.5761,41516.0
2017-01-23 15:40:00,67.76,67.79,67.76,67.78,27744.0,59.5673,59.5937,59.5673,59.5849,27744.0
2017-01-23 15:45:00,67.77,67.79,67.76,67.76,25428.0,59.5761,59.5937,59.5673,59.5673,25428.0
2017-01-23 15:50:00,67.76,67.76,67.7,67.72,43667.0,59.5673,59.5673,59.5146,59.5322,43667.0
2017-01-23 15:55:00,67.73,67.74,67.68,67.7,54235.0,59.541,59.5498,59.497,59.5146,54235.0
2017-01-24 09:30:00,67.92,68.13,67.91,68.12,58346.0,59.708,59.8926,59.6992,59.8838,58346.0
2017-01-24 09:35:00,68.1,68.23,68.05,68.05,29653.0,59.8662,59.9805,59.8223,59.8223,29653.0
2017-01-24 09:40:00,68.09,68.14,68.06,68.07,13638.0,59.8574,59.9014,59.8311,59.8399,13638.0
2017-01-24 09:45:00,68.11,68.17,68.09,68.14,11991.0,59.875,59.9278,59.8574,59.9014,11991.0
2017-01-24 09:50:00,68.15,68.16,68.0,68.08,20170.0,59.9102,59.919,59.7783,59.8486,20170.0
2017-01-24 09:55:00,68.04,68.08,68.0,68.07,32807.0,59.8135,59.8486,59.7783,59.8399,32807.0
2017-01-24 10:00:00,68.07,68.07,67.96,67.99,18951.0,59.8399,59.8399,59.7432,59.7695,18951.0
2017-01-24 10:05:00,68.01,68.03,67.95,67.97,14291.0,59.7871,59.8047,59.7344,59.7519,14291.0
2017-01-24 10:10:00,67.98,68.11,67.95,68.08,8881.0,59.7607,59.875,59.7344,59.8486,8881.0
2017-01-24 10:15:00,68.06,68.08,68.03,68.03,6323.0,59.8311,59.8486,59.8047,59.8047,6323.0
2017-01-24 10:20:00,68.05,68.13,68.05,68.13,16313.0,59.8223,59.8926,59.8223,59.8926,16313.0
2017-01-24 10:25:00,68.1,68.14,68.04,68.05,30886.0,59.8662,59.9014,59.8135,59.8223,30886.0
2017-01-24 10:30:00,68.02,68.09,68.02,68.08,9671.0,59.7959,59.8574,59.7959,59.8486,9671.0
2017-01-24 10:35:00,68.09,68.1,68.05,68.05,11116.0,59.8574,59.8662,59.8223,59.8223,11116.0
2017-01-24 10:40:00,68.05,68.06,67.93,67.94,11812.0,59.8223,59.8311,59.7168,59.7256,11812.0
2017-01-24 10:45:00,67.95,67.97,67.91,67.93,9590.0,59.7344,59.7519,59.6992,59.7168,9590.0
2017-01-24 10:50:00,67.93,67.98,67.89,67.98,33661.0,59.7168,59.7607,59.6816,59.7607,33661.0
2017-01-24 10:55:00,67.98,68.03,67.93,67.97,40907.0,59.7607,59.8047,59.7168,59.7519,40907.0
2017-01-24 11:00:00,67.97,68.01,67.93,67.94,13833.0,59.7519,59.7871,59.7168,59.7256,13833.0
2017-01-24 11:05:00,67.97,68.08,67.94,68.07,28130.0,59.7519,59.8486,59.7256,59.8399,28130.0
2017-01-24 11:10:00,68.07,68.08,68.0,68.0,14786.0,59.8399,59.8486,59.7783,59.7783,14786.0
2017-01-24 11:15:00,68.03,68.1,68.01,68.1,44411.0,59.8047,59.8662,59.7871,59.8662,44411.0
2017-01-24 11:20:00,68.1,68.14,68.09,68.09,16200.0,59.8662,59.9014,59.8574,59.8574,16200.0
2017-01-24 11:25:00,68.09,68.11,68.03,68.06,136784.0,59.8574,59.875,59.8047,59.8311,136784.0
2017-01-24 11:30:00,68.04,68.07,68.02,68.03,32913.0,59.8135,59.8399,59.7959,59.8047,32913.0
2017-01-24 11:35:00,68.05,68.16,68.03,68.16,58603.0,59.8223,59.919,59.8047,59.919,58603.0
2017-01-24 11:40:00,68.16,68.21,68.15,68.15,18503.0,59.919,59.9629,59.9102,59.9102,18503.0
2017-01-24 11:45:00,68.16,68.18,68.12,68.16,32047.0,59.919,59.9366,59.8838,59.919,32047.0
2017-01-24 11:50:00,68.16,68.17,68.12,68.13,17281.0,59.919,59.9278,59.8838,59.8926,17281.0
2017-01-24 11:55:00,68.14,68.16,68.12,68.16,15859.0,59.9014,59.919,59.8838,59.919,15859.0
2017-01-24 12:00:00,68.17,68.19,68.14,68.15,10297.0,59.9278,59.9453,59.9014,59.9102,10297.0
2017-01-24 12:05:00,68.13,68.19,68.13,68.18,10130.0,59.8926,59.9453,59.8926,59.9366,10130.0
2017-01-24 12:10:00,68.18,68.4,68.17,68.4,30602.0,59.9366,60.13,59.9278,60.13,30602.0
2017-01-24 12:15:00,68.39,68.47,68.39,68.42,46522.0,60.1212,60.1915,60.1212,60.1475,46522.0
2017-01-24 12:20:00,68.42,68.44,68.37,68.4,81644.0,60.1475,60.1651,60.1036,60.13,81644.0
2017-01-24 12:25:00,68.4,68.43,68.39,68.43,11677.0,60.13,60.1563,60.1212,60.1563,11677.0
2017-01-24 12:30:00,68.43,68.43,68.37,68.43,15804.0,60.1563,60.1563,60.1036,60.1563,15804.0
2017-01-24 12:35:00,68.42,68.43,68.4,68.42,15041.0,60.1475,60.1563,60.13,60.1475,15041.0
2017-01-24 12:40:00,68.41,68.44,68.4,68.41,24997.0,60.1387,60.1651,60.13,60.1387,24997.0
2017-01-24 12:45:00,68.41,68.46,68.4,68.42,13631.0,60.1387,60.1827,60.13,60.1475,13631.0
2017-01-24 12:50:00,68.41,68.47,68.4,68.45,13732.0,60.1387,60.1915,60.13,60.1739,13732.0
2017-01-24 12:55:00,68.46,68.47,68.43,68.45,12228.0,60.1827,60.1915,60.1563,60.1739,12228.0
2017-01-24 13:00:00,68.44,68.55,68.44,68.55,33908.0,60.1651,60.2618,60.1651,60.2618,33908.0
2017-01-24 13:05:00,68.56,68.73,68.55,68.7,35381.0,60.2706,60.4201,60.2618,60.3937,35381.0
2017-01-24 13:10:00,68.71,68.71,68.64,68.66,19609.0,60.4025,60.4025,60.3409,60.3585,19609.0
2017-01-24 13:15:00,68.67,68.69,68.66,68.69,16912.0,60.3673,60.3849,60.3585,60.3849,16912.0
2017-01-24 13:20:00,68.69,68.77,68.68,68.73,36467.0,60.3849,60.4552,60.3761,60.4201,36467.0
2017-01-24 13:25:00,68.71,68.73,68.67,68.69,15927.0,60.4025,60.4201,60.3673,60.3849,15927.0
2017-01-24 13:30:00,68.69,68.78,68.68,68.77,25672.0,60.3849,60.464,60.3761,60.4552,25672.0
2017-01-24 13:35:00,68.79,68.82,68.73,68.75,22801.0,60.4728,60.4992,60.4201,60.4376,22801.0
2017-01-24 13:40:00,68.75,68.8,68.75,68.77,36675.0,60.4376,60.4816,60.4376,60.4552,36675.0
2017-01-24 13:45:00,68.79,68.86,68.77,68.86,20676.0,60.4728,60.5343,60.4552,60.5343,20676.0
2017-01-24 13:50:00,68.84,68.91,68.83,68.9,31565.0,60.5168,60.5783,60.508,60.5695,31565.0
2017-01-24 13:55:00,68.9,68.91,68.79,68.82,12738.0,60.5695,60.5783,60.4728,60.4992,12738.0
2017-01-24 14:00:00,68.81,68.84,68.79,68.84,16123.0,60.4904,60.5168,60.4728,60.5168,16123.0
2017-01-24 14:05:00,68.85,68.87,68.81,68.83,19463.0,60.5255,60.5431,60.4904,60.508,19463.0
2017-01-24 14:10:00,68.84,68.84,68.77,68.78,20507.0,60.5168,60.5168,60.4552,60.464,20507.0
2017-01-24 14:15:00,68.78,68.84,68.77,68.83,27271.0,60.464,60.5168,60.4552,60.508,27271.0
2017-01-24 14:20:00,68.83,68.83,68.79,68.8,28441.0,60.508,60.508,60.4728,60.4816,28441.0
2017-01-24 14:25:00,68.79,68.82,68.76,68.76,33007.0,60.4728,60.4992,60.4464,60.4464,33007.0
2017-01-24 14:30:00,68.76,68.84,68.75,68.83,66332.0,60.4464,60.5168,60.4376,60.508,66332.0
2017-01-24 14:35:00,68.83,68.83,68.73,68.76,29521.0,60.508,60.508,60.4201,60.4464,29521.0
2017-01-24 14:40:00,68.75,68.81,68.75,68.8,41953.0,60.4376,60.4904,60.4376,60.4816,41953.0
2017-01-24 14:45:00,68.8,68.83,68.78,68.81,37566.0,60.4816,60.508,60.464,60.4904,37566.0
2017-01-24 14:50:00,68.81,68.87,68.8,68.86,26068.0,60.4904,60.5431,60.4816,60.5343,26068.0
2017-01-24 14:55:00,68.85,68.86,68.81,68.83,19475.0,60.5255,60.5343,60.4904,60.508,19475.0
2017-01-24 15:00:00,68.84,68.89,68.82,68.85,45688.0,60.5168,60.5607,60.4992,60.5255,45688.0
2017-01-24 15:05:00,68.85,68.86,68.8,68.86,71326.0,60.5255,60.5343,60.4816,60.5343,71326.0
2017-01-24 15:10:00,68.85,68.87,68.83,68.85,32016.0,60.5255,60.5431,60.508,60.5255,32016.0
2017-01-24 15:15:00,68.84,68.86,68.76,68.76,41251.0,60.5168,60.5343,60.4464,60.4464,41251.0
2017-01-24 15:20:00,68.76,68.78,68.75,68.78,32947.0,60.4464,60.464,60.4376,60.464,32947.0
2017-01-24 15:25:00,68.77,68.79,68.69,68.76,26115.0,60.4552,60.4728,60.3849,60.4464,26115.0
2017-01-24 15:30:00,68.75,68.79,68.75,68.78,29058.0,60.4376,60.4728,60.4376,60.464,29058.0
2017-01-24 15:35:00,68.79,68.82,68.77,68.82,53052.0,60.4728,60.4992,60.4552,60.4992,53052.0
2017-01-24 15:40:00,68.82,68.85,68.81,68.84,65044.0,60.4992,60.5255,60.4904,60.5168,65044.0
2017-01-24 15:45:00,68.85,68.9,68.84,68.89,50311.0,60.5255,60.5695,60.5168,60.5607,50311.0
2017-01-24 15:50:00,68.9,68.9,68.83,68.85,75072.0,60.5695,60.5695,60.508,60.5255,75072.0
2017-01-24 15:55:00,68.85,68.85,68.72,68.72,203353.0,60.5255,60.5255,60.4113,60.4113,203353.0
2017-01-25 09:30:00,69.25,69.52,69.25,69.49,137502.0,60.8772,61.1145,60.8772,61.0882,137502.0
2017-01-25 09:35:00,69.47,69.58,69.39,69.45,53168.0,61.0706,61.1673,61.0003,61.053,53168.0
2017-01-25 09:40:00,69.44,69.47,69.26,69.35,33858.0,61.0442,61.0706,60.886,60.9651,33858.0
2017-01-25 09:45:00,69.35,69.38,69.29,69.35,19080.0,60.9651,60.9915,60.9123,60.9651,19080.0
2017-01-25 09:50:00,69.36,69.49,69.34,69.48,43665.0,60.9739,61.0882,60.9563,61.0794,43665.0
2017-01-25 09:55:00,69.46,69.52,69.44,69.47,18281.0,61.0618,61.1145,61.0442,61.0706,18281.0
2017-01-25 10:00:00,69.48,69.52,69.44,69.44,33090.0,61.0794,61.1145,61.0442,61.0442,33090.0
2017-01-25 10:05:00,69.46,69.55,69.46,69.53,28762.0,61.0618,61.1409,61.0618,61.1233,28762.0
2017-01-25 10:10:00,69.54,69.56,69.5,69.54,25859.0,61.1321,61.1497,61.097,61.1321,25859.0
2017-01-25 10:15:00,69.52,69.54,69.45,69.49,23361.0,61.1145,61.1321,61.053,61.0882,23361.0
2017-01-25 10:20:00,69.48,69.51,69.44,69.44,60138.0,61.0794,61.1057,61.0442,61.0442,60138.0
2017-01-25 10:25:00,69.44,69.46,69.33,69.33,23847.0,61.0442,61.0618,60.9475,60.9475,23847.0
2017-01-25 10:30:00,69.33,69.39,69.32,69.37,30671.0,60.9475,61.0003,60.9387,60.9827,30671.0
2017-01-25 10:35:00,69.37,69.47,69.37,69.43,51910.0,60.9827,61.0706,60.9827,61.0354,51910.0
2017-01-25 10:40:00,69.44,69.5,69.43,69.49,39497.0,61.0442,61.097,61.0354,61.0882,39497.0
2017-01-25 10:45:00,69.49,69.49,69.4,69.42,54564.0,61.0882,61.0882,61.009,61.0266,54564.0
2017-01-25 10:50:00,69.43,69.48,69.41,69.47,39870.0,61.0354,61.0794,61.0178,61.0706,39870.0
2017-01-25 10:55:00,69.47,69.48,69.43,69.45,30896.0,61.0706,61.0794,61.0354,61.053,30896.0
2017-01-25 11:00:00,69.46,69.5,69.43,69.5,48629.0,61.0618,61.097,61.0354,61.097,48629.0
2017-01-25 11:05:00,69.5,69.57,69.49,69.51,33548.0,61.097,61.1585,61.0882,61.1057,33548.0
2017-01-25 11:10:00,69.51,69.53,69.44,69.44,29793.0,61.1057,61.1233,61.0442,61.0442,29793.0
2017-01-25 11:15:00,69.45,69.48,69.43,69.46,23831.0,61.053,61.0794,61.0354,61.0618,23831.0
2017-01-25 11:20:00,69.45,69.46,69.4,69.44,69484.0,61.053,61.0618,61.009,61.0442,69484.0
2017-01-25 11:25:00,69.43,69.45,69.39,69.44,28881.0,61.0354,61.053,61.0003,61.0442,28881.0
2017-01-25 11:30:00,69.44,69.44,69.35,69.37,55535.0,61.0442,61.0442,60.9651,60.9827,55535.0
2017-01-25 11:35:00,69.37,69.38,69.32,69.34,21050.0,60.9827,60.9915,60.9387,60.9563,21050.0
2017-01-25 11:40:00,69.34,69.37,69.33,69.35,26383.0,60.9563,60.9827,60.9475,60.9651,26383.0
2017-01-25 11:45:00,69.34,69.36,69.31,69.34,10060.0,60.9563,60.9739,60.9299,60.9563,10060.0
2017-01-25 11:50:00,69.34,69.34,69.29,69.3,18734.0,60.9563,60.9563,60.9123,60.9211,18734.0
2017-01-25 11:55:00,69.28,69.33,69.28,69.33,13865.0,60.9036,60.9475,60.9036,60.9475,13865.0
2017-01-25 12:00:00,69.33,69.34,69.31,69.32,16341.0,60.9475,60.9563,60.9299,60.9387,16341.0
2017-01-25 12:05:00,69.34,69.36,69.33,69.36,20454.0,60.9563,60.9739,60.9475,60.9739,20454.0
2017-01-25 12:10:00,69.35,69.35,69.31,69.35,26578.0,60.9651,60.9651,60.9299,60.9651,26578.0
2017-01-25 12:15:00,69.34,69.35,69.3,69.32,28722.0,60.9563,60.9651,60.9211,60.9387,28722.0
2017-01-25 12:20:00,69.33,69.33,69.31,69.32,30099.0,60.9475,60.9475,60.9299,60.9387,30099.0
2017-01-25 12:25:00,69.32,69.32,69.29,69.31,29966.0,60.9387,60.9387,60.9123,60.9299,29966.0
2017-01-25 12:30:00,69.32,69.33,69.3,69.33,14815.0,60.9387,60.9475,60.9211,60.9475,14815.0
2017-01-25 12:35:00,69.33,69.34,69.3,69.31,25807.0,60.9475,60.9563,60.9211,60.9299,25807.0
2017-01-25 12:40:00,69.32,69.34,69.31,69.31,20853.0,60.9387,60.9563,60.9299,60.9299,20853.0
2017-01-25 12:45:00,69.31,69.32,69.28,69.3,12882.0,60.9299,60.9387,60.9036,60.9211,12882.0
2017-01-25 12:50:00,69.3,69.3,69.28,69.29,27779.0,60.9211,60.9211,60.9036,60.9123,27779.0
2017-01-25 12:55:00,69.29,69.32,69.28,69.31,15892.0,60.9123,60.9387,60.9036,60.9299,15892.0
2017-01-25 13:00:00,69.32,69.34,69.31,69.34,13964.0,60.9387,60.9563,60.9299,60.9563,13964.0
2017-01-25 13:05:00,69.34,69.34,69.3,69.33,19869.0,60.9563,60.9563,60.9211,60.9475,19869.0
2017-01-25 13:10:00,69.33,69.35,69.32,69.34,9759.0,60.9475,60.9651,60.9387,60.9563,9759.0
2017-01-25 13:15:00,69.34,69.35,69.32,69.34,36257.0,60.9563,60.9651,60.9387,60.9563,36257.0
2017-01-25 13:20:00,69.35,69.36,69.32,69.34,14639.0,60.9651,60.9739,60.9387,60.9563,14639.0
2017-01-25 13:25:00,69.34,69.36,69.33,69.35,18083.0,60.9563,60.9739,60.9475,60.9651,18083.0
2017-01-25 13:30:00,69.36,69.36,69.31,69.33,20722.0,60.9739,60.9739,60.9299,60.9475,20722.0
2017-01-25 13:35:00,69.33,69.41,69.33,69.39,19705.0,60.9475,61.0178,60.9475,61.0003,19705.0
2017-01-25 13:40:00,69.41,69.49,69.4,69.47,25029.0,61.0178,61.0882,61.009,61.0706,25029.0
2017-01-25 13:45:00,69.46,69.46,69.4,69.44,18066.0,61.0618,61.0618,61.009,61.0442,18066.0
2017-01-25 13:50:00,69.44,69.46,69.42,69.46,10291.0,61.0442,61.0618,61.0266,61.0618,10291.0
2017-01-25 13:55:00,69.45,69.46,69.43,69.45,22054.0,61.053,61.0618,61.0354,61.053,22054.0
2017-01-25 14:00:00,69.45,69.48,69.44,69.45,24494.0,61.053,61.0794,61.0442,61.053,24494.0
2017-01-25 14:05:00,69.45,69.47,69.45,69.46,16255.0,61.053,61.0706,61.053,61.0618,16255.0
2017-01-25 14:10:00,69.46,69.47,69.42,69.43,25448.0,61.0618,61.0706,61.0266,61.0354,25448.0
2017-01-25 14:15:00,69.43,69.46,69.4,69.43,44434.0,61.0354,61.0618,61.009,61.0354,44434.0
2017-01-25 14:20:00,69.43,69.46,69.43,69.45,16759.0,61.0354,61.0618,61.0354,61.053,16759.0
2017-01-25 14:25:00,69.44,69.47,69.44,69.44,34062.0,61.0442,61.0706,61.0442,61.0442,34062.0
2017-01-25 14:30:00,69.45,69.45,69.38,69.4,26088.0,61.053,61.053,60.9915,61.009,26088.0
2017-01-25 14:35:00,69.4,69.42,69.38,69.39,31233.0,61.009,61.0266,60.9915,61.0003,31233.0
2017-01-25 14:40:00,69.39,69.4,69.35,69.36,43448.0,61.0003,61.009,60.9651,60.9739,43448.0
2017-01-25 14:45:00,69.36,69.39,69.35,69.39,27418.0,60.9739,61.0003,60.9651,61.0003,27418.0
2017-01-25 14:50:00,69.38,69.39,69.37,69.38,27243.0,60.9915,61.0003,60.9827,60.9915,27243.0
2017-01-25 14:55:00,69.38,69.38,69.35,69.37,15909.0,60.9915,60.9915,60.9651,60.9827,15909.0
2017-01-25 15:00:00,69.37,69.39,69.36,69.37,15547.0,60.9827,61.0003,60.9739,60.9827,15547.0
2017-01-25 15:05:00,69.39,69.39,69.37,69.38,59052.0,61.0003,61.0003,60.9827,60.9915,59052.0
2017-01-25 15:10:00,69.38,69.41,69.37,69.41,37158.0,60.9915,61.0178,60.9827,61.0178,37158.0
2017-01-25 15:15:00,69.41,69.41,69.35,69.37,40816.0,61.0178,61.0178,60.9651,60.9827,40816.0
2017-01-25 15:20:00,69.36,69.43,69.36,69.43,62326.0,60.9739,61.0354,60.9739,61.0354,62326.0
2017-01-25 15:25:00,69.43,69.44,69.41,69.43,36513.0,61.0354,61.0442,61.0178,61.0354,36513.0
2017-01-25 15:30:00,69.44,69.46,69.4,69.46,38854.0,61.0442,61.0618,61.009,61.0618,38854.0
2017-01-25 15:35:00,69.46,69.48,69.45,69.48,64999.0,61.0618,61.0794,61.053,61.0794,64999.0
2017-01-25 15:40:00,69.48,69.56,69.47,69.56,92595.0,61.0794,61.1497,61.0706,61.1497,92595.0
2017-01-25 15:45:00,69.55,69.57,69.54,69.54,77521.0,61.1409,61.1585,61.1321,61.1321,77521.0
2017-01-25 15:50:00,69.55,69.58,69.54,69.57,39984.0,61.1409,61.1673,61.1321,61.1585,39984.0
2017-01-25 15:55:00,69.57,69.58,69.43,69.47,135019.0,61.1585,61.1673,61.0354,61.0706,135019.0
2017-01-26 09:30:00,69.58,69.62,69.42,69.55,119749.0,61.1673,61.2024,61.0266,61.1409,119749.0
2017-01-26 09:35:00,69.57,69.63,69.47,69.49,55673.0,61.1585,61.2112,61.0706,61.0882,55673.0
2017-01-26 09:40:00,69.47,69.47,69.31,69.4,14768.0,61.0706,61.0706,60.9299,61.009,14768.0
2017-01-26 09:45:00,69.4,69.46,69.35,69.46,16121.0,61.009,61.0618,60.9651,61.0618,16121.0
2017-01-26 09:50:00,69.45,69.5,69.39,69.48,42518.0,61.053,61.097,61.0003,61.0794,42518.0
2017-01-26 09:55:00,69.49,69.54,69.48,69.52,24084.0,61.0882,61.1321,61.0794,61.1145,24084.0
2017-01-26 10:00:00,69.52,69.52,69.42,69.46,55711.0,61.1145,61.1145,61.0266,61.0618,55711.0
2017-01-26 10:05:00,69.43,69.45,69.37,69.42,28418.0,61.0354,61.053,60.9827,61.0266,28418.0
2017-01-26 10:10:00,69.42,69.46,69.36,69.39,43812.0,61.0266,61.0618,60.9739,61.0003,43812.0
2017-01-26 10:15:00,69.39,69.44,69.36,69.36,29010.0,61.0003,61.0442,60.9739,60.9739,29010.0
2017-01-26 10:20:00,69.36,69.37,69.21,69.22,55195.0,60.9739,60.9827,60.842,60.8508,55195.0
2017-01-26 10:25:00,69.26,69.28,69.17,69.23,46884.0,60.886,60.9036,60.8069,60.8596,46884.0
2017-01-26 10:30:00,69.25,69.29,69.22,69.29,32235.0,60.8772,60.9123,60.8508,60.9123,32235.0
2017-01-26 10:35:00,69.28,69.36,69.28,69.35,41243.0,60.9036,60.9739,60.9036,60.9651,41243.0
2017-01-26 10:40:00,69.35,69.36,69.23,69.25,11760.0,60.9651,60.9739,60.8596,60.8772,11760.0
2017-01-26 10:45:00,69.25,69.25,69.18,69.19,43888.0,60.8772,60.8772,60.8156,60.8244,43888.0
2017-01-26 10:50:00,69.2,69.21,69.14,69.15,42349.0,60.8332,60.842,60.7805,60.7893,42349.0
2017-01-26 10:55:00,69.15,69.19,69.1,69.13,35353.0,60.7893,60.8244,60.7453,60.7717,35353.0
2017-01-26 11:00:00,69.14,69.16,69.12,69.14,16482.0,60.7805,60.7981,60.7629,60.7805,16482.0
2017-01-26 11:05:00,69.14,69.16,69.11,69.15,55612.0,60.7805,60.7981,60.7541,60.7893,55612.0
2017-01-26 11:10:00,69.16,69.21,69.13,69.2,23939.0,60.7981,60.842,60.7717,60.8332,23939.0
2017-01-26 11:15:00,69.2,69.21,69.1,69.1,26806.0,60.8332,60.842,60.7453,60.7453,26806.0
2017-01-26 11:20:00,69.11,69.11,69.04,69.05,36096.0,60.7541,60.7541,60.6926,60.7014,36096.0
2017-01-26 11:25:00,69.05,69.16,69.02,69.13,45116.0,60.7014,60.7981,60.675,60.7717,45116.0
2017-01-26 11:30:00,69.15,69.15,69.06,69.1,11013.0,60.7893,60.7893,60.7102,60.7453,11013.0
2017-01-26 11:35:00,69.11,69.13,69.07,69.13,25291.0,60.7541,60.7717,60.7189,60.7717,25291.0
2017-01-26 11:40:00,69.13,69.19,69.12,69.19,43703.0,60.7717,60.8244,60.7629,60.8244,43703.0
2017-01-26 11:45:00,69.2,69.22,69.16,69.16,29707.0,60.8332,60.8508,60.7981,60.7981,29707.0
2017-01-26 11:50:00,69.16,69.2,69.15,69.19,40640.0,60.7981,60.8332,60.7893,60.8244,40640.0
2017-01-26 11:55:00,69.19,69.19,69.16,69.16,23969.0,60.8244,60.8244,60.7981,60.7981,23969.0
2017-01-26 12:00:00,69.17,69.17,69.07,69.09,43605.0,60.8069,60.8069,60.7189,60.7365,43605.0
2017-01-26 12:05:00,69.08,69.13,69.07,69.12,28128.0,60.7277,60.7717,60.7189,60.7629,28128.0
2017-01-26 12:10:00,69.11,69.14,69.1,69.13,11280.0,60.7541,60.7805,60.7453,60.7717,11280.0
2017-01-26 12:15:00,69.14,69.15,69.13,69.14,27223.0,60.7805,60.7893,60.7717,60.7805,27223.0
2017-01-26 12:20:00,69.13,69.13,69.09,69.1,18808.0,60.7717,60.7717,60.7365,60.7453,18808.0
2017-01-26 12:25:00,69.1,69.1,69.05,69.06,33039.0,60.7453,60.7453,60.7014,60.7102,33039.0
2017-01-26 12:30:00,69.08,69.09,69.01,69.04,21143.0,60.7277,60.7365,60.6662,60.6926,21143.0
2017-01-26 12:35:00,69.03,69.05,68.98,69.04,94156.0,60.6838,60.7014,60.6398,60.6926,94156.0
2017-01-26 12:40:00,69.04,69.05,68.98,69.05,35553.0,60.6926,60.7014,60.6398,60.7014,35553.0
2017-01-26 12:45:00,69.05,69.08,69.03,69.08,25996.0,60.7014,60.7277,60.6838,60.7277,25996.0
2017-01-26 12:50:00,69.08,69.1,69.05,69.09,30592.0,60.7277,60.7453,60.7014,60.7365,30592.0
2017-01-26 12:55:00,69.09,69.1,69.06,69.07,36166.0,60.7365,60.7453,60.7102,60.7189,36166.0
2017-01-26 13:00:00,69.08,69.08,69.05,69.06,8258.0,60.7277,60.7277,60.7014,60.7102,8258.0
2017-01-26 13:05:00,69.07,69.08,69.05,69.08,9399.0,60.7189,60.7277,60.7014,60.7277,9399.0
2017-01-26 13:10:00,69.07,69.08,69.05,69.06,35701.0,60.7189,60.7277,60.7014,60.7102,35701.0
2017-01-26 13:15:00,69.05,69.06,68.96,68.96,25760.0,60.7014,60.7102,60.6222,60.6222,25760.0
2017-01-26 13:20:00,68.96,68.99,68.92,68.98,25495.0,60.6222,60.6486,60.5871,60.6398,25495.0
2017-01-26 13:25:00,68.99,69.02,68.99,69.02,14005.0,60.6486,60.675,60.6486,60.675,14005.0
2017-01-26 13:30:00,69.01,69.02,68.96,68.98,26645.0,60.6662,60.675,60.6222,60.6398,26645.0
2017-01-26 13:35:00,68.99,69.04,68.99,69.02,10803.0,60.6486,60.6926,60.6486,60.675,10803.0
2017-01-26 13:40:00,69.04,69.06,69.03,69.04,17482.0,60.6926,60.7102,60.6838,60.6926,17482.0
2017-01-26 13:45:00,69.05,69.05,68.98,69.02,19462.0,60.7014,60.7014,60.6398,60.675,19462.0
2017-01-26 13:50:00,69.02,69.05,69.01,69.04,17170.0,60.675,60.7014,60.6662,60.6926,17170.0
2017-01-26 13:55:00,69.04,69.08,69.03,69.07,40000.0,60.6926,60.7277,60.6838,60.7189,40000.0
2017-01-26 14:00:00,69.06,69.08,69.05,69.06,18443.0,60.7102,60.7277,60.7014,60.7102,18443.0
2017-01-26 14:05:00,69.06,69.06,69.02,69.05,38830.0,60.7102,60.7102,60.675,60.7014,38830.0
2017-01-26 14:10:00,69.05,69.07,69.04,69.07,24025.0,60.7014,60.7189,60.6926,60.7189,24025.0
2017-01-26 14:15:00,69.06,69.08,69.05,69.08,30282.0,60.7102,60.7277,60.7014,60.7277,30282.0
2017-01-26 14:20:00,69.08,69.09,69.06,69.06,38030.0,60.7277,60.7365,60.7102,60.7102,38030.0
2017-01-26 14:25:00,69.06,69.18,69.05,69.18,82121.0,60.7102,60.8156,60.7014,60.8156,82121.0
2017-01-26 14:30:00,69.17,69.18,69.11,69.13,31181.0,60.8069,60.8156,60.7541,60.7717,31181.0
2017-01-26 14:35:00,69.13,69.17,69.13,69.14,31922.0,60.7717,60.8069,60.7717,60.7805,31922.0
2017-01-26 14:40:00,69.14,69.17,69.11,69.13,52963.0,60.7805,60.8069,60.7541,60.7717,52963.0
2017-01-26 14:45:00,69.14,69.18,69.13,69.15,55482.0,60.7805,60.8156,60.7717,60.7893,55482.0
2017-01-26 14:50:00,69.16,69.17,69.1,69.11,24000.0,60.7981,60.8069,60.7453,60.7541,24000.0
2017-01-26 14:55:00,69.12,69.14,69.08,69.11,42726.0,60.7629,60.7805,60.7277,60.7541,42726.0
2017-01-26 15:00:00,69.1,69.13,69.04,69.06,80871.0,60.7453,60.7717,60.6926,60.7102,80871.0
2017-01-26 15:05:00,69.06,69.08,69.02,69.06,33897.0,60.7102,60.7277,60.675,60.7102,33897.0
2017-01-26 15:10:00,69.06,69.07,69.04,69.05,58385.0,60.7102,60.7189,60.6926,60.7014,58385.0
2017-01-26 15:15:00,69.05,69.07,69.03,69.05,31045.0,60.7014,60.7189,60.6838,60.7014,31045.0
2017-01-26 15:20:00,69.05,69.06,69.02,69.05,26732.0,60.7014,60.7102,60.675,60.7014,26732.0
2017-01-26 15:25:00,69.06,69.1,69.05,69.07,159586.0,60.7102,60.7453,60.7014,60.7189,159586.0
2017-01-26 15:30:00,69.08,69.11,69.08,69.1,119584.0,60.7277,60.7541,60.7277,60.7453,119584.0
2017-01-26 15:35:00,69.11,69.11,69.09,69.1,48117.0,60.7541,60.7541,60.7365,60.7453,48117.0
2017-01-26 15:40:00,69.09,69.11,69.04,69.05,163335.0,60.7365,60.7541,60.6926,60.7014,163335.0
2017-01-26 15:45:00,69.05,69.08,69.05,69.08,62606.0,60.7014,60.7277,60.7014,60.7277,62606.0
2017-01-26 15:50:00,69.08,69.1,69.04,69.09,115407.0,60.7277,60.7453,60.6926,60.7365,115407.0
2017-01-26 15:55:00,69.09,69.13,69.04,69.1,131787.0,60.7365,60.7717,60.6926,60.7453,131787.0
2017-01-27 09:30:00,69.24,69.28,69.06,69.06,92499.0,60.8684,60.9036,60.7102,60.7102,92499.0
2017-01-27 09:35:00,69.06,69.1,68.93,69.01,29178.0,60.7102,60.7453,60.5959,60.6662,29178.0
2017-01-27 09:40:00,68.96,69.03,68.92,68.98,46603.0,60.6222,60.6838,60.5871,60.6398,46603.0
2017-01-27 09:45:00,68.97,68.99,68.82,68.87,21172.0,60.631,60.6486,60.4992,60.5431,21172.0
2017-01-27 09:50:00,68.83,68.9,68.83,68.87,23966.0,60.508,60.5695,60.508,60.5431,23966.0
2017-01-27 09:55:00,68.87,68.88,68.75,68.82,12780.0,60.5431,60.5519,60.4376,60.4992,12780.0
2017-01-27 10:00:00,68.79,68.95,68.78,68.89,22842.0,60.4728,60.6135,60.464,60.5607,22842.0
2017-01-27 10:05:00,68.92,68.97,68.82,68.84,32705.0,60.5871,60.631,60.4992,60.5168,32705.0
2017-01-27 10:10:00,68.85,68.93,68.83,68.89,22241.0,60.5255,60.5959,60.508,60.5607,22241.0
2017-01-27 10:15:00,68.87,68.9,68.77,68.79,18464.0,60.5431,60.5695,60.4552,60.4728,18464.0
2017-01-27 10:20:00,68.81,68.85,68.76,68.84,11286.0,60.4904,60.5255,60.4464,60.5168,11286.0
2017-01-27 10:25:00,68.83,68.84,68.79,68.79,18678.0,60.508,60.5168,60.4728,60.4728,18678.0
2017-01-27 10:30:00,68.8,68.86,68.78,68.82,25029.0,60.4816,60.5343,60.464,60.4992,25029.0
2017-01-27 10:35:00,68.82,68.9,68.81,68.86,42017.0,60.4992,60.5695,60.4904,60.5343,42017.0
2017-01-27 10:40:00,68.85,68.91,68.84,68.9,34234.0,60.5255,60.5783,60.5168,60.5695,34234.0
2017-01-27 10:45:00,68.88,68.89,68.81,68.81,19901.0,60.5519,60.5607,60.4904,60.4904,19901.0
2017-01-27 10:50:00,68.8,68.81,68.76,68.77,40272.0,60.4816,60.4904,60.4464,60.4552,40272.0
2017-01-27 10:55:00,68.76,68.76,68.59,68.62,46060.0,60.4464,60.4464,60.297,60.3234,46060.0
2017-01-27 11:00:00,68.62,68.66,68.6,68.64,26730.0,60.3234,60.3585,60.3058,60.3409,26730.0
2017-01-27 11:05:00,68.63,68.65,68.56,68.56,12870.0,60.3321,60.3497,60.2706,60.2706,12870.0
2017-01-27 11:10:00,68.6,68.65,68.58,68.65,27149.0,60.3058,60.3497,60.2882,60.3497,27149.0
2017-01-27 11:15:00,68.65,68.67,68.62,68.65,62097.0,60.3497,60.3673,60.3234,60.3497,62097.0
2017-01-27 11:20:00,68.65,68.66,68.6,68.63,24998.0,60.3497,60.3585,60.3058,60.3321,24998.0
2017-01-27 11:25:00,68.63,68.68,68.62,68.63,27641.0,60.3321,60.3761,60.3234,60.3321,27641.0
2017-01-27 11:30:00,68.63,68.64,68.59,68.59,24668.0,60.3321,60.3409,60.297,60.297,24668.0
2017-01-27 11:35:00,68.6,68.61,68.59,68.59,24183.0,60.3058,60.3146,60.297,60.297,24183.0
2017-01-27 11:40:00,68.6,68.62,68.56,68.57,36581.0,60.3058,60.3234,60.2706,60.2794,36581.0
2017-01-27 11:45:00,68.57,68.62,68.57,68.6,11175.0,60.2794,60.3234,60.2794,60.3058,11175.0
2017-01-27 11:50:00,68.61,68.63,68.59,68.61,14924.0,60.3146,60.3321,60.297,60.3146,14924.0
2017-01-27 11:55:00,68.62,68.66,68.6,68.66,26848.0,60.3234,60.3585,60.3058,60.3585,26848.0
2017-01-27 12:00:00,68.66,68.68,68.65,68.68,15200.0,60.3585,60.3761,60.3497,60.3761,15200.0
2017-01-27 12:05:00,68.68,68.69,68.65,68.67,20986.0,60.3761,60.3849,60.3497,60.3673,20986.0
2017-01-27 12:10:00,68.67,68.69,68.66,68.67,15660.0,60.3673,60.3849,60.3585,60.3673,15660.0
2017-01-27 12:15:00,68.67,68.68,68.63,68.64,42009.0,60.3673,60.3761,60.3321,60.3409,42009.0
2017-01-27 12:20:00,68.64,68.67,68.62,68.66,28239.0,60.3409,60.3673,60.3234,60.3585,28239.0
2017-01-27 12:25:00,68.66,68.66,68.63,68.65,18878.0,60.3585,60.3585,60.3321,60.3497,18878.0
2017-01-27 12:30:00,68.64,68.66,68.64,68.65,16890.0,60.3409,60.3585,60.3409,60.3497,16890.0
2017-01-27 12:35:00,68.65,68.66,68.62,68.63,13861.0,60.3497,60.3585,60.3234,60.3321,13861.0
2017-01-27 12:40:00,68.63,68.63,68.56,68.59,25493.0,60.3321,60.3321,60.2706,60.297,25493.0
2017-01-27 12:45:00,68.59,68.6,68.56,68.57,5585.0,60.297,60.3058,60.2706,60.2794,5585.0
2017-01-27 12:50:00,68.56,68.65,68.56,68.65,67029.0,60.2706,60.3497,60.2706,60.3497,67029.0
2017-01-27 12:55:00,68.65,68.66,68.64,68.65,27395.0,60.3497,60.3585,60.3409,60.3497,27395.0
2017-01-27 13:00:00,68.64,68.66,68.64,68.64,16486.0,60.3409,60.3585,60.3409,60.3409,16486.0
2017-01-27 13:05:00,68.65,68.66,68.64,68.66,18742.0,60.3497,60.3585,60.3409,60.3585,18742.0
2017-01-27 13:10:00,68.66,68.68,68.65,68.67,34737.0,60.3585,60.3761,60.3497,60.3673,34737.0
2017-01-27 13:15:00,68.67,68.68,68.66,68.68,18982.0,60.3673,60.3761,60.3585,60.3761,18982.0
2017-01-27 13:20:00,68.67,68.7,68.66,68.7,25281.0,60.3673,60.3937,60.3585,60.3937,25281.0
2017-01-27 13:25:00,68.7,68.74,68.69,68.74,16351.0,60.3937,60.4288,60.3849,60.4288,16351.0
2017-01-27 13:30:00,68.75,68.77,68.74,68.77,23099.0,60.4376,60.4552,60.4288,60.4552,23099.0
2017-01-27 13:35:00,68.77,68.77,68.74,68.76,13318.0,60.4552,60.4552,60.4288,60.4464,13318.0
2017-01-27 13:40:00,68.77,68.83,68.76,68.83,26941.0,60.4552,60.508,60.4464,60.508,26941.0
2017-01-27 13:45:00,68.83,68.87,68.83,68.86,20871.0,60.508,60.5431,60.508,60.5343,20871.0
2017-01-27 13:50:00,68.86,68.87,68.82,68.82,43207.0,60.5343,60.5431,60.4992,60.4992,43207.0
2017-01-27 13:55:00,68.83,68.84,68.8,68.81,30712.0,60.508,60.5168,60.4816,60.4904,30712.0
2017-01-27 14:00:00,68.81,68.81,68.77,68.8,28728.0,60.4904,60.4904,60.4552,60.4816,28728.0
2017-01-27 14:05:00,68.79,68.82,68.79,68.81,27369.0,60.4728,60.4992,60.4728,60.4904,27369.0
2017-01-27 14:10:00,68.82,68.82,68.8,68.81,43478.0,60.4992,60.4992,60.4816,60.4904,43478.0
2017-01-27 14:15:00,68.8,68.82,68.8,68.82,22150.0,60.4816,60.4992,60.4816,60.4992,22150.0
2017-01-27 14:20:00,68.82,68.84,68.81,68.82,48659.0,60.4992,60.5168,60.4904,60.4992,48659.0
2017-01-27 14:25:00,68.82,68.83,68.81,68.82,33063.0,60.4992,60.508,60.4904,60.4992,33063.0
2017-01-27 14:30:00,68.82,68.87,68.8,68.87,9380.0,60.4992,60.5431,60.4816,60.5431,9380.0
2017-01-27 14:35:00,68.87,68.89,68.86,68.87,35309.0,60.5431,60.5607,60.5343,60.5431,35309.0
2017-01-27 14:40:00,68.87,68.88,68.86,68.86,72771.0,60.5431,60.5519,60.5343,60.5343,72771.0
2017-01-27 14:45:00,68.87,68.87,68.85,68.85,48144.0,60.5431,60.5431,60.5255,60.5255,48144.0
2017-01-27 14:50:00,68.85,68.86,68.82,68.83,26315.0,60.5255,60.5343,60.4992,60.508,26315.0
2017-01-27 14:55:00,68.82,68.84,68.82,68.84,26577.0,60.4992,60.5168,60.4992,60.5168,26577.0
2017-01-27 15:00:00,68.84,68.84,68.81,68.83,62110.0,60.5168,60.5168,60.4904,60.508,62110.0
2017-01-27 15:05:00,68.83,68.83,68.79,68.81,18237.0,60.508,60.508,60.4728,60.4904,18237.0
2017-01-27 15:10:00,68.82,68.82,68.8,68.8,46909.0,60.4992,60.4992,60.4816,60.4816,46909.0
2017-01-27 15:15:00,68.81,68.81,68.8,68.81,25462.0,60.4904,60.4904,60.4816,60.4904,25462.0
2017-01-27 15:20:00,68.81,68.83,68.8,68.82,29032.0,60.4904,60.508,60.4816,60.4992,29032.0
2017-01-27 15:25:00,68.83,68.84,68.77,68.78,37360.0,60.508,60.5168,60.4552,60.464,37360.0
2017-01-27 15:30:00,68.78,68.78,68.76,68.77,28479.0,60.464,60.464,60.4464,60.4552,28479.0
2017-01-27 15:35:00,68.78,68.8,68.77,68.8,39634.0,60.464,60.4816,60.4552,60.4816,39634.0
2017-01-27 15:40:00,68.8,68.8,68.79,68.8,31735.0,60.4816,60.4816,60.4728,60.4816,31735.0
2017-01-27 15:45:00,68.8,68.81,68.76,68.8,62661.0,60.4816,60.4904,60.4464,60.4816,62661.0
2017-01-27 15:50:00,68.8,68.81,68.75,68.77,57167.0,60.4816,60.4904,60.4376,60.4552,57167.0
2017-01-27 15:55:00,68.78,68.82,68.77,68.82,82235.0,60.464,60.4992,60.4552,60.4992,82235.0
2017-01-30 09:30:00,68.34,68.5,67.81,67.91,129977.0,60.0772,60.2179,59.6113,59.6992,129977.0
2017-01-30 09:35:00,67.93,68.05,67.75,67.75,66603.0,59.7168,59.8223,59.5585,59.5585,66603.0
2017-01-30 09:40:00,67.73,67.78,67.61,67.64,95304.0,59.541,59.5849,59.4355,59.4618,95304.0
2017-01-30 09:45:00,67.62,67.67,67.48,67.48,176731.0,59.4443,59.4882,59.3212,59.3212,176731.0
2017-01-30 09:50:00,67.51,67.56,67.37,67.54,76127.0,59.3476,59.3915,59.2245,59.3739,76127.0
2017-01-30 09:55:00,67.54,67.72,67.53,67.66,76554.0,59.3739,59.5322,59.3651,59.4794,76554.0
2017-01-30 10:00:00,67.64,67.73,67.57,67.66,17120.0,59.4618,59.541,59.4003,59.4794,17120.0
2017-01-30 10:05:00,67.68,67.69,67.52,67.54,70300.0,59.497,59.5058,59.3564,59.3739,70300.0
2017-01-30 10:10:00,67.55,67.58,67.45,67.51,31868.0,59.3827,59.4091,59.2948,59.3476,31868.0
2017-01-30 10:15:00,67.53,67.53,67.43,67.45,53247.0,59.3651,59.3651,59.2772,59.2948,53247.0
2017-01-30 10:20:00,67.47,67.53,67.42,67.52,176423.0,59.3124,59.3651,59.2684,59.3564,176423.0
2017-01-30 10:25:00,67.5,67.62,67.48,67.59,51178.0,59.3388,59.4443,59.3212,59.4179,51178.0
2017-01-30 10:30:00,67.59,67.62,67.54,67.58,32783.0,59.4179,59.4443,59.3739,59.4091,32783.0
2017-01-30 10:35:00,67.6,67.61,67.48,67.5,18187.0,59.4267,59.4355,59.3212,59.3388,18187.0
2017-01-30 10:40:00,67.52,67.53,67.46,67.46,31466.0,59.3564,59.3651,59.3036,59.3036,31466.0
2017-01-30 10:45:00,67.5,67.5,67.37,67.4,17120.0,59.3388,59.3388,59.2245,59.2509,17120.0
2017-01-30 10:50:00,67.4,67.47,67.36,67.4,8225.0,59.2509,59.3124,59.2157,59.2509,8225.0
2017-01-30 10:55:00,67.35,67.46,67.35,67.42,16848.0,59.2069,59.3036,59.2069,59.2684,16848.0
2017-01-30 11:00:00,67.42,67.48,67.39,67.48,13317.0,59.2684,59.3212,59.2421,59.3212,13317.0
2017-01-30 11:05:00,67.47,67.53,67.45,67.5,26757.0,59.3124,59.3651,59.2948,59.3388,26757.0
2017-01-30 11:10:00,67.5,67.68,67.49,67.67,19098.0,59.3388,59.497,59.33,59.4882,19098.0
2017-01-30 11:15:00,67.66,67.69,67.59,67.69,59940.0,59.4794,59.5058,59.4179,59.5058,59940.0
2017-01-30 11:20:00,67.69,67.72,67.61,67.64,42521.0,59.5058,59.5322,59.4355,59.4618,42521.0
2017-01-30 11:25:00,67.63,67.64,67.5,67.51,60741.0,59.4531,59.4618,59.3388,59.3476,60741.0
2017-01-30 11:30:00,67.51,67.53,67.46,67.47,27922.0,59.3476,59.3651,59.3036,59.3124,27922.0
2017-01-30 11:35:00,67.5,67.65,67.46,67.64,14040.0,59.3388,59.4706,59.3036,59.4618,14040.0
2017-01-30 11:40:00,67.63,67.67,67.6,67.61,13362.0,59.4531,59.4882,59.4267,59.4355,13362.0
2017-01-30 11:45:00,67.6,67.69,67.59,67.69,8820.0,59.4267,59.5058,59.4179,59.5058,8820.0
2017-01-30 11:50:00,67.69,67.71,67.65,67.69,124705.0,59.5058,59.5234,59.4706,59.5058,124705.0
2017-01-30 11:55:00,67.71,67.74,67.68,67.74,17868.0,59.5234,59.5498,59.497,59.5498,17868.0
2017-01-30 12:00:00,67.75,67.77,67.67,67.76,17562.0,59.5585,59.5761,59.4882,59.5673,17562.0
2017-01-30 12:05:00,67.75,67.82,67.72,67.8,20609.0,59.5585,59.6201,59.5322,59.6025,20609.0
2017-01-30 12:10:00,67.81,67.82,67.68,67.79,14802.0,59.6113,59.6201,59.497,59.5937,14802.0
2017-01-30 12:15:00,67.81,67.83,67.77,67.8,17416.0,59.6113,59.6289,59.5761,59.6025,17416.0
2017-01-30 12:20:00,67.83,67.84,67.75,67.8,29339.0,59.6289,59.6377,59.5585,59.6025,29339.0
2017-01-30 12:25:00,67.82,67.83,67.74,67.81,11731.0,59.6201,59.6289,59.5498,59.6113,11731.0
2017-01-30 12:30:00,67.76,67.8,67.72,67.78,11035.0,59.5673,59.6025,59.5322,59.5849,11035.0
2017-01-30 12:35:00,67.81,67.86,67.76,67.84,13504.0,59.6113,59.6552,59.5673,59.6377,13504.0
2017-01-30 12:40:00,67.85,67.87,67.73,67.77,38370.0,59.6465,59.664,59.541,59.5761,38370.0
2017-01-30 12:45:00,67.76,67.81,67.73,67.78,133236.0,59.5673,59.6113,59.541,59.5849,133236.0
2017-01-30 12:50:00,67.78,67.82,67.75,67.8,42110.0,59.5849,59.6201,59.5585,59.6025,42110.0
2017-01-30 12:55:00,67.79,67.84,67.77,67.82,67229.0,59.5937,59.6377,59.5761,59.6201,67229.0
2017-01-30 13:00:00,67.81,67.86,67.81,67.81,15293.0,59.6113,59.6552,59.6113,59.6113,15293.0
2017-01-30 13:05:00,67.81,67.88,67.76,67.85,43382.0,59.6113,59.6728,59.5673,59.6465,43382.0
2017-01-30 13:10:00,67.87,67.88,67.75,67.8,26902.0,59.664,59.6728,59.5585,59.6025,26902.0
2017-01-30 13:15:00,67.79,67.82,67.76,67.81,10898.0,59.5937,59.6201,59.5673,59.6113,10898.0
2017-01-30 13:20:00,67.81,67.84,67.79,67.83,17740.0,59.6113,59.6377,59.5937,59.6289,17740.0
2017-01-30 13:25:00,67.82,67.86,67.81,67.86,11596.0,59.6201,59.6552,59.6113,59.6552,11596.0
2017-01-30 13:30:00,67.87,67.88,67.82,67.82,14660.0,59.664,59.6728,59.6201,59.6201,14660.0
2017-01-30 13:35:00,67.83,67.85,67.77,67.82,16520.0,59.6289,59.6465,59.5761,59.6201,16520.0
2017-01-30 13:40:00,67.8,67.84,67.76,67.78,30661.0,59.6025,59.6377,59.5673,59.5849,30661.0
2017-01-30 13:45:00,67.8,67.85,67.76,67.84,30318.0,59.6025,59.6465,59.5673,59.6377,30318.0
2017-01-30 13:50:00,67.84,67.84,67.76,67.83,36451.0,59.6377,59.6377,59.5673,59.6289,36451.0
2017-01-30 13:55:00,67.82,67.85,67.79,67.84,22398.0,59.6201,59.6465,59.5937,59.6377,22398.0
2017-01-30 14:00:00,67.85,67.97,67.85,67.97,44133.0,59.6465,59.7519,59.6465,59.7519,44133.0
2017-01-30 14:05:00,67.96,67.98,67.89,67.96,25054.0,59.7432,59.7607,59.6816,59.7432,25054.0
2017-01-30 14:10:00,67.97,67.99,67.93,67.98,31127.0,59.7519,59.7695,59.7168,59.7607,31127.0
2017-01-30 14:15:00,67.99,68.0,67.95,67.99,30189.0,59.7695,59.7783,59.7344,59.7695,30189.0
2017-01-30 14:20:00,67.97,68.01,67.97,68.0,38044.0,59.7519,59.7871,59.7519,59.7783,38044.0
2017-01-30 14:25:00,67.98,68.08,67.98,68.07,38328.0,59.7607,59.8486,59.7607,59.8399,38328.0
2017-01-30 14:30:00,68.08,68.11,68.02,68.03,40380.0,59.8486,59.875,59.7959,59.8047,40380.0
2017-01-30 14:35:00,68.03,68.08,68.03,68.03,27039.0,59.8047,59.8486,59.8047,59.8047,27039.0
2017-01-30 14:40:00,68.05,68.06,67.97,68.0,35997.0,59.8223,59.8311,59.7519,59.7783,35997.0
2017-01-30 14:45:00,68.0,68.04,67.96,68.0,33599.0,59.7783,59.8135,59.7432,59.7783,33599.0
2017-01-30 14:50:00,68.02,68.03,67.95,68.0,37045.0,59.7959,59.8047,59.7344,59.7783,37045.0
2017-01-30 14:55:00,68.01,68.02,67.93,67.99,30058.0,59.7871,59.7959,59.7168,59.7695,30058.0
2017-01-30 15:00:00,68.01,68.01,67.91,67.91,40094.0,59.7871,59.7871,59.6992,59.6992,40094.0
2017-01-30 15:05:00,67.91,67.94,67.87,67.9,42839.0,59.6992,59.7256,59.664,59.6904,42839.0
2017-01-30 15:10:00,67.91,67.92,67.85,67.89,23871.0,59.6992,59.708,59.6465,59.6816,23871.0
2017-01-30 15:15:00,67.88,67.95,67.85,67.94,26317.0,59.6728,59.7344,59.6465,59.7256,26317.0
2017-01-30 15:20:00,67.95,67.96,67.87,67.88,16857.0,59.7344,59.7432,59.664,59.6728,16857.0
2017-01-30 15:25:00,67.88,67.92,67.87,67.91,33943.0,59.6728,59.708,59.664,59.6992,33943.0
2017-01-30 15:30:00,67.91,67.97,67.89,67.95,46202.0,59.6992,59.7519,59.6816,59.7344,46202.0
2017-01-30 15:35:00,67.96,67.96,67.81,67.81,70675.0,59.7432,59.7432,59.6113,59.6113,70675.0
2017-01-30 15:40:00,67.8,67.87,67.77,67.87,37730.0,59.6025,59.664,59.5761,59.664,37730.0
2017-01-30 15:45:00,67.88,67.93,67.87,67.89,38535.0,59.6728,59.7168,59.664,59.6816,38535.0
2017-01-30 15:50:00,67.89,67.94,67.87,67.9,49858.0,59.6816,59.7256,59.664,59.6904,49858.0
2017-01-30 15:55:00,67.89,67.96,67.87,67.89,177166.0,59.6816,59.7432,59.664,59.6816,177166.0
2017-01-31 09:30:00,67.75,67.95,67.69,67.78,116099.0,59.5585,59.7344,59.5058,59.5849,116099.0
2017-01-31 09:35:00,67.79,67.98,67.79,67.92,45681.0,59.5937,59.7607,59.5937,59.708,45681.0
2017-01-31 09:40:00,67.9,67.95,67.81,67.87,56974.0,59.6904,59.7344,59.6113,59.664,56974.0
2017-01-31 09:45:00,67.86,67.87,67.75,67.8,48681.0,59.6552,59.664,59.5585,59.6025,48681.0
2017-01-31 09:50:00,67.81,67.83,67.62,67.62,17631.0,59.6113,59.6289,59.4443,59.4443,17631.0
2017-01-31 09:55:00,67.63,67.74,67.6,67.72,38707.0,59.4531,59.5498,59.4267,59.5322,38707.0
2017-01-31 10:00:00,67.71,67.75,67.55,67.56,54410.0,59.5234,59.5585,59.3827,59.3915,54410.0
2017-01-31 10:05:00,67.55,67.77,67.55,67.7,33363.0,59.3827,59.5761,59.3827,59.5146,33363.0
2017-01-31 10:10:00,67.69,67.72,67.61,67.69,80607.0,59.5058,59.5322,59.4355,59.5058,80607.0
2017-01-31 10:15:00,67.71,67.82,67.7,67.79,37617.0,59.5234,59.6201,59.5146,59.5937,37617.0
2017-01-31 10:20:00,67.81,67.94,67.81,67.87,65705.0,59.6113,59.7256,59.6113,59.664,65705.0
2017-01-31 10:25:00,67.89,67.96,67.84,67.85,17453.0,59.6816,59.7432,59.6377,59.6465,17453.0
2017-01-31 10:30:00,67.85,68.03,67.83,68.02,31212.0,59.6465,59.8047,59.6289,59.7959,31212.0
2017-01-31 10:35:00,68.0,68.05,67.94,67.95,43361.0,59.7783,59.8223,59.7256,59.7344,43361.0
2017-01-31 10:40:00,67.97,67.97,67.85,67.87,11714.0,59.7519,59.7519,59.6465,59.664,11714.0
2017-01-31 10:45:00,67.87,67.95,67.85,67.87,13560.0,59.664,59.7344,59.6465,59.664,13560.0
2017-01-31 10:50:00,67.85,67.9,67.83,67.85,19618.0,59.6465,59.6904,59.6289,59.6465,19618.0
2017-01-31 10:55:00,67.89,67.99,67.88,67.98,7696.0,59.6816,59.7695,59.6728,59.7607,7696.0
2017-01-31 11:00:00,67.97,67.99,67.92,67.98,102471.0,59.7519,59.7695,59.708,59.7607,102471.0
2017-01-31 11:05:00,67.95,68.02,67.95,67.99,22782.0,59.7344,59.7959,59.7344,59.7695,22782.0
2017-01-31 11:10:00,67.99,68.01,67.95,68.01,16179.0,59.7695,59.7871,59.7344,59.7871,16179.0
2017-01-31 11:15:00,68.01,68.08,68.0,68.05,24196.0,59.7871,59.8486,59.7783,59.8223,24196.0
2017-01-31 11:20:00,68.06,68.06,68.0,68.02,11970.0,59.8311,59.8311,59.7783,59.7959,11970.0
2017-01-31 11:25:00,68.01,68.03,67.91,67.97,24753.0,59.7871,59.8047,59.6992,59.7519,24753.0
2017-01-31 11:30:00,67.96,67.98,67.82,67.84,20606.0,59.7432,59.7607,59.6201,59.6377,20606.0
2017-01-31 11:35:00,67.85,67.88,67.77,67.87,40491.0,59.6465,59.6728,59.5761,59.664,40491.0
2017-01-31 11:40:00,67.87,67.92,67.85,67.89,15887.0,59.664,59.708,59.6465,59.6816,15887.0
2017-01-31 11:45:00,67.88,67.9,67.8,67.81,18542.0,59.6728,59.6904,59.6025,59.6113,18542.0
2017-01-31 11:50:00,67.82,67.91,67.82,67.9,10134.0,59.6201,59.6992,59.6201,59.6904,10134.0
2017-01-31 11:55:00,67.9,67.92,67.84,67.87,10381.0,59.6904,59.708,59.6377,59.664,10381.0
2017-01-31 12:00:00,67.86,67.89,67.85,67.87,8653.0,59.6552,59.6816,59.6465,59.664,8653.0
2017-01-31 12:05:00,67.86,67.91,67.85,67.89,12301.0,59.6552,59.6992,59.6465,59.6816,12301.0
2017-01-31 12:10:00,67.89,67.95,67.89,67.95,21962.0,59.6816,59.7344,59.6816,59.7344,21962.0
2017-01-31 12:15:00,67.95,67.98,67.94,67.98,12463.0,59.7344,59.7607,59.7256,59.7607,12463.0
2017-01-31 12:20:00,67.99,68.0,67.95,67.95,10354.0,59.7695,59.7783,59.7344,59.7344,10354.0
2017-01-31 12:25:00,67.96,68.02,67.95,68.0,16368.0,59.7432,59.7959,59.7344,59.7783,16368.0
2017-01-31 12:30:00,68.01,68.02,67.96,67.97,17462.0,59.7871,59.7959,59.7432,59.7519,17462.0
2017-01-31 12:35:00,67.96,67.98,67.94,67.95,13889.0,59.7432,59.7607,59.7256,59.7344,13889.0
2017-01-31 12:40:00,67.95,68.02,67.94,68.01,20299.0,59.7344,59.7959,59.7256,59.7871,20299.0
2017-01-31 12:45:00,68.02,68.05,68.01,68.04,14411.0,59.7959,59.8223,59.7871,59.8135,14411.0
2017-01-31 12:50:00,68.04,68.05,68.01,68.03,31205.0,59.8135,59.8223,59.7871,59.8047,31205.0
2017-01-31 12:55:00,68.02,68.04,68.0,68.04,25179.0,59.7959,59.8135,59.7783,59.8135,25179.0
2017-01-31 13:00:00,68.02,68.04,67.95,67.96,17630.0,59.7959,59.8135,59.7344,59.7432,17630.0
2017-01-31 13:05:00,67.98,67.99,67.96,67.97,13801.0,59.7607,59.7695,59.7432,59.7519,13801.0
2017-01-31 13:10:00,67.96,67.97,67.84,67.89,26014.0,59.7432,59.7519,59.6377,59.6816,26014.0
2017-01-31 13:15:00,67.88,67.93,67.88,67.92,15134.0,59.6728,59.7168,59.6728,59.708,15134.0
2017-01-31 13:20:00,67.92,68.0,67.92,67.99,33559.0,59.708,59.7783,59.708,59.7695,33559.0
2017-01-31 13:25:00,67.99,68.03,67.96,68.02,15827.0,59.7695,59.8047,59.7432,59.7959,15827.0
2017-01-31 13:30:00,68.02,68.05,68.01,68.01,17777.0,59.7959,59.8223,59.7871,59.7871,17777.0
2017-01-31 13:35:00,68.02,68.04,67.99,68.04,33099.0,59.7959,59.8135,59.7695,59.8135,33099.0
2017-01-31 13:40:00,68.05,68.05,68.0,68.02,85899.0,59.8223,59.8223,59.7783,59.7959,85899.0
2017-01-31 13:45:00,68.02,68.03,67.97,67.98,459933.0,59.7959,59.8047,59.7519,59.7607,459933.0
2017-01-31 13:50:00,67.98,67.99,67.94,67.95,37659.0,59.7607,59.7695,59.7256,59.7344,37659.0
2017-01-31 13:55:00,67.94,67.97,67.9,67.93,21073.0,59.7256,59.7519,59.6904,59.7168,21073.0
2017-01-31 14:00:00,67.92,67.97,67.92,67.94,20901.0,59.708,59.7519,59.708,59.7256,20901.0
2017-01-31 14:05:00,67.93,67.95,67.89,67.91,24223.0,59.7168,59.7344,59.6816,59.6992,24223.0
2017-01-31 14:10:00,67.92,67.97,67.91,67.93,21190.0,59.708,59.7519,59.6992,59.7168,21190.0
2017-01-31 14:15:00,67.95,67.99,67.93,67.97,33927.0,59.7344,59.7695,59.7168,59.7519,33927.0
2017-01-31 14:20:00,67.97,68.03,67.96,68.02,13245.0,59.7519,59.8047,59.7432,59.7959,13245.0
2017-01-31 14:25:00,68.02,68.05,68.01,68.05,31574.0,59.7959,59.8223,59.7871,59.8223,31574.0
2017-01-31 14:30:00,68.05,68.06,67.99,68.0,32436.0,59.8223,59.8311,59.7695,59.7783,32436.0
2017-01-31 14:35:00,68.0,68.07,67.99,68.06,181582.0,59.7783,59.8399,59.7695,59.8311,181582.0
2017-01-31 14:40:00,68.09,68.14,68.06,68.13,38029.0,59.8574,59.9014,59.8311,59.8926,38029.0
2017-01-31 14:45:00,68.13,68.18,68.12,68.18,33532.0,59.8926,59.9366,59.8838,59.9366,33532.0
2017-01-31 14:50:00,68.2,68.23,68.18,68.21,32128.0,59.9541,59.9805,59.9366,59.9629,32128.0
2017-01-31 14:55:00,68.21,68.26,68.19,68.24,101764.0,59.9629,60.0069,59.9453,59.9893,101764.0
2017-01-31 15:00:00,68.24,68.34,68.24,68.33,49620.0,59.9893,60.0772,59.9893,60.0684,49620.0
2017-01-31 15:05:00,68.34,68.37,68.33,68.34,35512.0,60.0772,60.1036,60.0684,60.0772,35512.0
2017-01-31 15:10:00,68.34,68.39,68.32,68.38,93306.0,60.0772,60.1212,60.0596,60.1124,93306.0
2017-01-31 15:15:00,68.39,68.41,68.33,68.36,63835.0,60.1212,60.1387,60.0684,60.0948,63835.0
2017-01-31 15:20:00,68.35,68.4,68.35,68.38,66729.0,60.086,60.13,60.086,60.1124,66729.0
2017-01-31 15:25:00,68.38,68.38,68.31,68.33,60642.0,60.1124,60.1124,60.0508,60.0684,60642.0
2017-01-31 15:30:00,68.33,68.37,68.3,68.37,99749.0,60.0684,60.1036,60.042,60.1036,99749.0
2017-01-31 15:35:00,68.36,68.41,68.35,68.4,67039.0,60.0948,60.1387,60.086,60.13,67039.0
2017-01-31 15:40:00,68.41,68.5,68.33,68.5,444840.0,60.1387,60.2179,60.0684,60.2179,444840.0
2017-01-31 15:45:00,68.5,68.57,68.46,68.48,352879.0,60.2179,60.2794,60.1827,60.2003,352879.0
2017-01-31 15:50:00,68.47,68.5,68.42,68.45,354308.0,60.1915,60.2179,60.1475,60.1739,354308.0
2017-01-31 15:55:00,68.44,68.44,68.36,68.36,530627.0,60.1651,60.1651,60.0948,60.0948,530627.0
2017-02-01 09:30:00,68.88,69.16,68.8,69.16,131043.0,60.5519,60.7981,60.4816,60.7981,131043.0
2017-02-01 09:35:00,69.17,69.21,69.07,69.07,85148.0,60.8069,60.842,60.7189,60.7189,85148.0
2017-02-01 09:40:00,69.07,69.1,69.04,69.08,12374.0,60.7189,60.7453,60.6926,60.7277,12374.0
2017-02-01 09:45:00,69.07,69.11,69.03,69.07,19443.0,60.7189,60.7541,60.6838,60.7189,19443.0
2017-02-01 09:50:00,69.08,69.13,68.99,69.02,17010.0,60.7277,60.7717,60.6486,60.675,17010.0
2017-02-01 09:55:00,69.0,69.01,68.87,68.87,10835.0,60.6574,60.6662,60.5431,60.5431,10835.0
2017-02-01 10:00:00,68.9,68.99,68.85,68.98,20774.0,60.5695,60.6486,60.5255,60.6398,20774.0
2017-02-01 10:05:00,69.0,69.0,68.8,68.85,29226.0,60.6574,60.6574,60.4816,60.5255,29226.0
2017-02-01 10:10:00,68.85,68.85,68.68,68.71,22396.0,60.5255,60.5255,60.3761,60.4025,22396.0
2017-02-01 10:15:00,68.7,68.78,68.7,68.75,36177.0,60.3937,60.464,60.3937,60.4376,36177.0
2017-02-01 10:20:00,68.76,68.76,68.65,68.65,24762.0,60.4464,60.4464,60.3497,60.3497,24762.0
2017-02-01 10:25:00,68.65,68.71,68.64,68.67,29602.0,60.3497,60.4025,60.3409,60.3673,29602.0
2017-02-01 10:30:00,68.66,68.69,68.64,68.66,18802.0,60.3585,60.3849,60.3409,60.3585,18802.0
2017-02-01 10:35:00,68.63,68.68,68.45,68.48,15183.0,60.3321,60.3761,60.1739,60.2003,15183.0
2017-02-01 10:40:00,68.48,68.56,68.48,68.54,17788.0,60.2003,60.2706,60.2003,60.253,17788.0
2017-02-01 10:45:00,68.54,68.55,68.45,68.5,9542.0,60.253,60.2618,60.1739,60.2179,9542.0
2017-02-01 10:50:00,68.51,68.56,68.49,68.56,12271.0,60.2267,60.2706,60.2091,60.2706,12271.0
2017-02-01 10:55:00,68.57,68.6,68.45,68.48,33712.0,60.2794,60.3058,60.1739,60.2003,33712.0
2017-02-01 11:00:00,68.48,68.61,68.48,68.6,19120.0,60.2003,60.3146,60.2003,60.3058,19120.0
2017-02-01 11:05:00,68.6,68.6,68.51,68.57,20929.0,60.3058,60.3058,60.2267,60.2794,20929.0
2017-02-01 11:10:00,68.57,68.64,68.53,68.59,27797.0,60.2794,60.3409,60.2442,60.297,27797.0
2017-02-01 11:15:00,68.58,68.62,68.54,68.61,23570.0,60.2882,60.3234,60.253,60.3146,23570.0
2017-02-01 11:20:00,68.6,68.64,68.56,68.58,35399.0,60.3058,60.3409,60.2706,60.2882,35399.0
2017-02-01 11:25:00,68.57,68.58,68.42,68.43,18946.0,60.2794,60.2882,60.1475,60.1563,18946.0
2017-02-01 11:30:00,68.44,68.5,68.38,68.41,18031.0,60.1651,60.2179,60.1124,60.1387,18031.0
2017-02-01 11:35:00,68.41,68.42,68.32,68.39,12841.0,60.1387,60.1475,60.0596,60.1212,12841.0
2017-02-01 11:40:00,68.39,68.43,68.38,68.39,20923.0,60.1212,60.1563,60.1124,60.1212,20923.0
2017-02-01 11:45:00,68.4,68.41,68.26,68.26,12671.0,60.13,60.1387,60.0069,60.0069,12671.0
2017-02-01 11:50:00,68.27,68.34,68.23,68.32,28823.0,60.0157,60.0772,59.9805,60.0596,28823.0
2017-02-01 11:55:00,68.32,68.34,68.29,68.34,13954.0,60.0596,60.0772,60.0333,60.0772,13954.0
2017-02-01 12:00:00,68.35,68.39,68.33,68.37,8264.0,60.086,60.1212,60.0684,60.1036,8264.0
2017-02-01 12:05:00,68.37,68.39,68.34,68.36,8719.0,60.1036,60.1212,60.0772,60.0948,8719.0
2017-02-01 12:10:00,68.36,68.39,68.28,68.28,13093.0,60.0948,60.1212,60.0245,60.0245,13093.0
2017-02-01 12:15:00,68.3,68.3,68.16,68.18,28098.0,60.042,60.042,59.919,59.9366,28098.0
2017-02-01 12:20:00,68.15,68.22,68.13,68.15,34698.0,59.9102,59.9717,59.8926,59.9102,34698.0
2017-02-01 12:25:00,68.16,68.16,68.07,68.16,47998.0,59.919,59.919,59.8399,59.919,47998.0
2017-02-01 12:30:00,68.18,68.23,68.17,68.23,10438.0,59.9366,59.9805,59.9278,59.9805,10438.0
2017-02-01 12:35:00,68.23,68.27,68.2,68.25,12222.0,59.9805,60.0157,59.9541,59.9981,12222.0
2017-02-01 12:40:00,68.26,68.28,68.24,68.27,7904.0,60.0069,60.0245,59.9893,60.0157,7904.0
2017-02-01 12:45:00,68.27,68.3,68.26,68.28,8077.0,60.0157,60.042,60.0069,60.0245,8077.0
2017-02-01 12:50:00,68.27,68.3,68.25,68.27,13536.0,60.0157,60.042,59.9981,60.0157,13536.0
2017-02-01 12:55:00,68.26,68.28,68.25,68.25,10536.0,60.0069,60.0245,59.9981,59.9981,10536.0
2017-02-01 13:00:00,68.27,68.28,68.24,68.28,21993.0,60.0157,60.0245,59.9893,60.0245,21993.0
2017-02-01 13:05:00,68.28,68.35,68.26,68.35,15060.0,60.0245,60.086,60.0069,60.086,15060.0
2017-02-01 13:10:00,68.34,68.34,68.28,68.32,6994.0,60.0772,60.0772,60.0245,60.0596,6994.0
2017-02-01 13:15:00,68.33,68.33,68.27,68.28,9213.0,60.0684,60.0684,60.0157,60.0245,9213.0
2017-02-01 13:20:00,68.27,68.27,68.21,68.24,15207.0,60.0157,60.0157,59.9629,59.9893,15207.0
2017-02-01 13:25:00,68.25,68.25,68.19,68.21,6899.0,59.9981,59.9981,59.9453,59.9629,6899.0
2017-02-01 13:30:00,68.21,68.27,68.21,68.25,11488.0,59.9629,60.0157,59.9629,59.9981,11488.0
2017-02-01 13:35:00,68.26,68.28,68.23,68.23,13074.0,60.0069,60.0245,59.9805,59.9805,13074.0
2017-02-01 13:40:00,68.24,68.27,68.2,68.26,49995.0,59.9893,60.0157,59.9541,60.0069,49995.0
2017-02-01 13:45:00,68.25,68.27,68.17,68.26,17803.0,59.9981,60.0157,59.9278,60.0069,17803.0
2017-02-01 13:50:00,68.27,68.3,68.25,68.27,21118.0,60.0157,60.042,59.9981,60.0157,21118.0
2017-02-01 13:55:00,68.28,68.29,68.21,68.27,11583.0,60.0245,60.0333,59.9629,60.0157,11583.0
2017-02-01 14:00:00,68.24,68.37,68.08,68.15,17905.0,59.9893,60.1036,59.8486,59.9102,17905.0
2017-02-01 14:05:00,68.13,68.27,68.1,68.19,25134.0,59.8926,60.0157,59.8662,59.9453,25134.0
2017-02-01 14:10:00,68.2,68.45,68.2,68.42,15659.0,59.9541,60.1739,59.9541,60.1475,15659.0
2017-02-01 14:15:00,68.41,68.44,68.34,68.4,19486.0,60.1387,60.1651,60.0772,60.13,19486.0
2017-02-01 14:20:00,68.38,68.44,68.31,68.34,33613.0,60.1124,60.1651,60.0508,60.0772,33613.0
2017-02-01 14:25:00,68.36,68.4,68.31,68.31,20531.0,60.0948,60.13,60.0508,60.0508,20531.0
2017-02-01 14:30:00,68.32,68.34,68.18,68.18,31414.0,60.0596,60.0772,59.9366,59.9366,31414.0
2017-02-01 14:35:00,68.17,68.2,68.12,68.18,39897.0,59.9278,59.9541,59.8838,59.9366,39897.0
2017-02-01 14:40:00,68.18,68.19,68.06,68.1,43191.0,59.9366,59.9453,59.8311,59.8662,43191.0
2017-02-01 14:45:00,68.08,68.14,68.07,68.14,16097.0,59.8486,59.9014,59.8399,59.9014,16097.0
2017-02-01 14:50:00,68.14,68.16,68.1,68.15,44175.0,59.9014,59.919,59.8662,59.9102,44175.0
2017-02-01 14:55:00,68.15,68.21,68.11,68.21,18917.0,59.9102,59.9629,59.875,59.9629,18917.0
2017-02-01 15:00:00,68.22,68.25,68.17,68.23,125785.0,59.9717,59.9981,59.9278,59.9805,125785.0
2017-02-01 15:05:00,68.24,68.26,68.13,68.17,46039.0,59.9893,60.0069,59.8926,59.9278,46039.0
2017-02-01 15:10:00,68.16,68.19,68.1,68.12,21546.0,59.919,59.9453,59.8662,59.8838,21546.0
2017-02-01 15:15:00,68.12,68.15,68.1,68.13,20303.0,59.8838,59.9102,59.8662,59.8926,20303.0
2017-02-01 15:20:00,68.15,68.2,68.15,68.18,10172.0,59.9102,59.9541,59.9102,59.9366,10172.0
2017-02-01 15:25:00,68.21,68.22,68.17,68.21,10027.0,59.9629,59.9717,59.9278,59.9629,10027.0
2017-02-01 15:30:00,68.21,68.23,68.19,68.22,72076.0,59.9629,59.9805,59.9453,59.9717,72076.0
2017-02-01 15:35:00,68.22,68.24,68.2,68.21,62483.0,59.9717,59.9893,59.9541,59.9629,62483.0
2017-02-01 15:40:00,68.23,68.26,68.23,68.24,31265.0,59.9805,60.0069,59.9805,59.9893,31265.0
2017-02-01 15:45:00,68.24,68.26,68.16,68.22,22367.0,59.9893,60.0069,59.919,59.9717,22367.0
2017-02-01 15:50:00,68.22,68.31,68.21,68.31,26209.0,59.9717,60.0508,59.9629,60.0508,26209.0
2017-02-01 15:55:00,68.31,68.36,68.27,68.29,140643.0,60.0508,60.0948,60.0157,60.0333,140643.0
2017-02-02 09:30:00,68.39,68.48,67.92,68.15,201631.0,60.1212,60.2003,59.708,59.9102,201631.0
2017-02-02 09:35:00,68.07,68.12,67.85,67.94,39591.0,59.8399,59.8838,59.6465,59.7256,39591.0
2017-02-02 09:40:00,67.9,68.09,67.9,68.05,24255.0,59.6904,59.8574,59.6904,59.8223,24255.0
2017-02-02 09:45:00,68.03,68.06,67.92,68.03,13903.0,59.8047,59.8311,59.708,59.8047,13903.0
2017-02-02 09:50:00,68.03,68.06,67.95,67.98,96342.0,59.8047,59.8311,59.7344,59.7607,96342.0
2017-02-02 09:55:00,67.98,68.1,67.97,68.08,18701.0,59.7607,59.8662,59.7519,59.8486,18701.0
2017-02-02 10:00:00,68.1,68.1,68.0,68.02,16910.0,59.8662,59.8662,59.7783,59.7959,16910.0
2017-02-02 10:05:00,68.04,68.13,68.01,68.13,31201.0,59.8135,59.8926,59.7871,59.8926,31201.0
2017-02-02 10:10:00,68.13,68.26,68.11,68.24,84410.0,59.8926,60.0069,59.875,59.9893,84410.0
2017-02-02 10:15:00,68.27,68.27,68.15,68.16,23048.0,60.0157,60.0157,59.9102,59.919,23048.0
2017-02-02 10:20:00,68.15,68.16,68.08,68.09,63722.0,59.9102,59.919,59.8486,59.8574,63722.0
2017-02-02 10:25:00,68.1,68.14,68.07,68.1,19731.0,59.8662,59.9014,59.8399,59.8662,19731.0
2017-02-02 10:30:00,68.11,68.16,68.0,68.06,23765.0,59.875,59.919,59.7783,59.8311,23765.0
2017-02-02 10:35:00,68.05,68.12,68.04,68.1,24830.0,59.8223,59.8838,59.8135,59.8662,24830.0
2017-02-02 10:40:00,68.14,68.19,68.11,68.17,17730.0,59.9014,59.9453,59.875,59.9278,17730.0
2017-02-02 10:45:00,68.16,68.24,68.13,68.23,16216.0,59.919,59.9893,59.8926,59.9805,16216.0
2017-02-02 10:50:00,68.22,68.23,68.19,68.23,9007.0,59.9717,59.9805,59.9453,59.9805,9007.0
2017-02-02 10:55:00,68.25,68.38,68.25,68.36,16800.0,59.9981,60.1124,59.9981,60.0948,16800.0
2017-02-02 11:00:00,68.39,68.45,68.39,68.43,23581.0,60.1212,60.1739,60.1212,60.1563,23581.0
2017-02-02 11:05:00,68.41,68.41,68.36,68.38,10195.0,60.1387,60.1387,60.0948,60.1124,10195.0
2017-02-02 11:10:00,68.38,68.43,68.34,68.35,22651.0,60.1124,60.1563,60.0772,60.086,22651.0
2017-02-02 11:15:00,68.34,68.38,68.33,68.38,13097.0,60.0772,60.1124,60.0684,60.1124,13097.0
2017-02-02 11:20:00,68.35,68.42,68.35,68.38,13448.0,60.086,60.1475,60.086,60.1124,13448.0
2017-02-02 11:25:00,68.36,68.38,68.28,68.29,21946.0,60.0948,60.1124,60.0245,60.0333,21946.0
2017-02-02 11:30:00,68.28,68.29,68.21,68.23,21321.0,60.0245,60.0333,59.9629,59.9805,21321.0
2017-02-02 11:35:00,68.23,68.26,68.2,68.23,19516.0,59.9805,60.0069,59.9541,59.9805,19516.0
2017-02-02 11:40:00,68.24,68.24,68.13,68.13,28033.0,59.9893,59.9893,59.8926,59.8926,28033.0
2017-02-02 11:45:00,68.11,68.13,68.01,68.03,23670.0,59.875,59.8926,59.7871,59.8047,23670.0
2017-02-02 11:50:00,68.0,68.02,67.95,67.98,12749.0,59.7783,59.7959,59.7344,59.7607,12749.0
2017-02-02 11:55:00,67.97,67.99,67.87,67.87,14825.0,59.7519,59.7695,59.664,59.664,14825.0
2017-02-02 12:00:00,67.87,67.91,67.82,67.89,42999.0,59.664,59.6992,59.6201,59.6816,42999.0
2017-02-02 12:05:00,67.9,68.0,67.89,67.97,17261.0,59.6904,59.7783,59.6816,59.7519,17261.0
2017-02-02 12:10:00,67.97,68.0,67.92,67.97,75595.0,59.7519,59.7783,59.708,59.7519,75595.0
2017-02-02 12:15:00,67.97,68.02,67.95,67.99,7355.0,59.7519,59.7959,59.7344,59.7695,7355.0
2017-02-02 12:20:00,68.0,68.01,67.93,67.93,13099.0,59.7783,59.7871,59.7168,59.7168,13099.0
2017-02-02 12:25:00,67.93,68.0,67.93,67.95,12129.0,59.7168,59.7783,59.7168,59.7344,12129.0
2017-02-02 12:30:00,67.96,68.02,67.95,68.01,12225.0,59.7432,59.7959,59.7344,59.7871,12225.0
2017-02-02 12:35:00,68.01,68.08,68.0,68.06,8606.0,59.7871,59.8486,59.7783,59.8311,8606.0
2017-02-02 12:40:00,68.08,68.13,68.07,68.12,6631.0,59.8486,59.8926,59.8399,59.8838,6631.0
2017-02-02 12:45:00,68.09,68.13,68.09,68.09,8966.0,59.8574,59.8926,59.8574,59.8574,8966.0
2017-02-02 12:50:00,68.11,68.13,68.06,68.1,145077.0,59.875,59.8926,59.8311,59.8662,145077.0
2017-02-02 12:55:00,68.1,68.13,68.07,68.08,11237.0,59.8662,59.8926,59.8399,59.8486,11237.0
2017-02-02 13:00:00,68.1,68.11,68.01,68.01,8059.0,59.8662,59.875,59.7871,59.7871,8059.0
2017-02-02 13:05:00,68.01,68.04,67.99,68.03,5591.0,59.7871,59.8135,59.7695,59.8047,5591.0
2017-02-02 13:10:00,68.03,68.04,67.99,68.03,13947.0,59.8047,59.8135,59.7695,59.8047,13947.0
2017-02-02 13:15:00,68.02,68.03,67.95,67.96,10024.0,59.7959,59.8047,59.7344,59.7432,10024.0
2017-02-02 13:20:00,67.96,67.97,67.89,67.93,87578.0,59.7432,59.7519,59.6816,59.7168,87578.0
2017-02-02 13:25:00,67.93,67.93,67.87,67.88,10385.0,59.7168,59.7168,59.664,59.6728,10385.0
2017-02-02 13:30:00,67.88,67.96,67.87,67.95,11835.0,59.6728,59.7432,59.664,59.7344,11835.0
2017-02-02 13:35:00,67.95,67.96,67.92,67.93,10203.0,59.7344,59.7432,59.708,59.7168,10203.0
2017-02-02 13:40:00,67.95,68.08,67.95,68.07,11524.0,59.7344,59.8486,59.7344,59.8399,11524.0
2017-02-02 13:45:00,68.06,68.1,67.96,68.0,12097.0,59.8311,59.8662,59.7432,59.7783,12097.0
2017-02-02 13:50:00,68.0,68.09,67.99,68.06,10445.0,59.7783,59.8574,59.7695,59.8311,10445.0
2017-02-02 13:55:00,68.06,68.07,68.01,68.04,16020.0,59.8311,59.8399,59.7871,59.8135,16020.0
2017-02-02 14:00:00,68.05,68.06,68.0,68.04,43664.0,59.8223,59.8311,59.7783,59.8135,43664.0
2017-02-02 14:05:00,68.02,68.04,68.0,68.02,38174.0,59.7959,59.8135,59.7783,59.7959,38174.0
2017-02-02 14:10:00,68.03,68.03,67.94,67.97,17285.0,59.8047,59.8047,59.7256,59.7519,17285.0
2017-02-02 14:15:00,67.97,67.97,67.87,67.9,36668.0,59.7519,59.7519,59.664,59.6904,36668.0
2017-02-02 14:20:00,67.87,67.9,67.84,67.89,12804.0,59.664,59.6904,59.6377,59.6816,12804.0
2017-02-02 14:25:00,67.91,67.92,67.8,67.82,24957.0,59.6992,59.708,59.6025,59.6201,24957.0
2017-02-02 14:30:00,67.81,67.87,67.8,67.83,32546.0,59.6113,59.664,59.6025,59.6289,32546.0
2017-02-02 14:35:00,67.84,67.92,67.82,67.9,18121.0,59.6377,59.708,59.6201,59.6904,18121.0
2017-02-02 14:40:00,67.92,67.92,67.84,67.91,13172.0,59.708,59.708,59.6377,59.6992,13172.0
2017-02-02 14:45:00,67.88,67.92,67.79,67.82,23040.0,59.6728,59.708,59.5937,59.6201,23040.0
2017-02-02 14:50:00,67.81,67.88,67.81,67.88,18140.0,59.6113,59.6728,59.6113,59.6728,18140.0
2017-02-02 14:55:00,67.85,67.91,67.85,67.88,10243.0,59.6465,59.6992,59.6465,59.6728,10243.0
2017-02-02 15:00:00,67.87,67.89,67.85,67.86,6216.0,59.664,59.6816,59.6465,59.6552,6216.0
2017-02-02 15:05:00,67.83,67.95,67.83,67.91,38083.0,59.6289,59.7344,59.6289,59.6992,38083.0
2017-02-02 15:10:00,67.92,67.94,67.89,67.91,23869.0,59.708,59.7256,59.6816,59.6992,23869.0
2017-02-02 15:15:00,67.91,67.92,67.83,67.92,24388.0,59.6992,59.708,59.6289,59.708,24388.0
2017-02-02 15:20:00,67.92,67.97,67.91,67.93,29234.0,59.708,59.7519,59.6992,59.7168,29234.0
2017-02-02 15:25:00,67.92,67.96,67.91,67.92,24170.0,59.708,59.7432,59.6992,59.708,24170.0
2017-02-02 15:30:00,67.93,67.93,67.87,67.9,55785.0,59.7168,59.7168,59.664,59.6904,55785.0
2017-02-02 15:35:00,67.9,67.9,67.83,67.83,37446.0,59.6904,59.6904,59.6289,59.6289,37446.0
2017-02-02 15:40:00,67.84,67.88,67.83,67.87,12830.0,59.6377,59.6728,59.6289,59.664,12830.0
2017-02-02 15:45:00,67.88,67.93,67.86,67.93,19208.0,59.6728,59.7168,59.6552,59.7168,19208.0
2017-02-02 15:50:00,67.94,67.99,67.94,67.99,15218.0,59.7256,59.7695,59.7256,59.7695,15218.0
2017-02-02 15:55:00,67.98,68.0,67.94,67.96,29414.0,59.7607,59.7783,59.7256,59.7432,29414.0
2017-02-03 09:30:00,68.55,68.68,68.36,68.4,70310.0,60.2618,60.3761,60.0948,60.13,70310.0
2017-02-03 09:35:00,68.42,68.47,68.36,68.45,50040.0,60.1475,60.1915,60.0948,60.1739,50040.0
2017-02-03 09:40:00,68.44,68.48,68.34,68.34,27994.0,60.1651,60.2003,60.0772,60.0772,27994.0
2017-02-03 09:45:00,68.35,68.46,68.33,68.39,15565.0,60.086,60.1827,60.0684,60.1212,15565.0
2017-02-03 09:50:00,68.4,68.42,68.31,68.35,33468.0,60.13,60.1475,60.0508,60.086,33468.0
2017-02-03 09:55:00,68.35,68.37,68.28,68.37,18990.0,60.086,60.1036,60.0245,60.1036,18990.0
2017-02-03 10:00:00,68.35,68.46,68.35,68.42,10901.0,60.086,60.1827,60.086,60.1475,10901.0
2017-02-03 10:05:00,68.4,68.51,68.4,68.51,18413.0,60.13,60.2267,60.13,60.2267,18413.0
2017-02-03 10:10:00,68.52,68.55,68.41,68.43,12116.0,60.2354,60.2618,60.1387,60.1563,12116.0
2017-02-03 10:15:00,68.42,68.51,68.42,68.49,16939.0,60.1475,60.2267,60.1475,60.2091,16939.0
2017-02-03 10:20:00,68.49,68.56,68.45,68.56,25270.0,60.2091,60.2706,60.1739,60.2706,25270.0
2017-02-03 10:25:00,68.56,68.71,68.56,68.61,26389.0,60.2706,60.4025,60.2706,60.3146,26389.0
2017-02-03 10:30:00,68.63,68.64,68.54,68.59,20239.0,60.3321,60.3409,60.253,60.297,20239.0
2017-02-03 10:35:00,68.55,68.62,68.54,68.61,19018.0,60.2618,60.3234,60.253,60.3146,19018.0
2017-02-03 10:40:00,68.62,68.7,68.61,68.7,14654.0,60.3234,60.3937,60.3146,60.3937,14654.0
2017-02-03 10:45:00,68.71,68.79,68.65,68.79,219820.0,60.4025,60.4728,60.3497,60.4728,219820.0
2017-02-03 10:50:00,68.81,68.82,68.74,68.77,11092.0,60.4904,60.4992,60.4288,60.4552,11092.0
2017-02-03 10:55:00,68.76,68.78,68.73,68.73,13326.0,60.4464,60.464,60.4201,60.4201,13326.0
2017-02-03 11:00:00,68.73,68.94,68.73,68.92,42488.0,60.4201,60.6047,60.4201,60.5871,42488.0
2017-02-03 11:05:00,68.91,68.95,68.88,68.88,77484.0,60.5783,60.6135,60.5519,60.5519,77484.0
2017-02-03 11:10:00,68.89,68.93,68.83,68.84,17729.0,60.5607,60.5959,60.508,60.5168,17729.0
2017-02-03 11:15:00,68.85,68.86,68.8,68.81,26883.0,60.5255,60.5343,60.4816,60.4904,26883.0
2017-02-03 11:20:00,68.81,68.84,68.7,68.71,13671.0,60.4904,60.5168,60.3937,60.4025,13671.0
2017-02-03 11:25:00,68.72,68.8,68.71,68.78,23876.0,60.4113,60.4816,60.4025,60.464,23876.0
2017-02-03 11:30:00,68.79,68.83,68.77,68.81,43991.0,60.4728,60.508,60.4552,60.4904,43991.0
2017-02-03 11:35:00,68.79,68.79,68.73,68.78,24720.0,60.4728,60.4728,60.4201,60.464,24720.0
2017-02-03 11:40:00,68.76,68.78,68.72,68.75,13052.0,60.4464,60.464,60.4113,60.4376,13052.0
2017-02-03 11:45:00,68.75,68.79,68.71,68.78,14788.0,60.4376,60.4728,60.4025,60.464,14788.0
2017-02-03 11:50:00,68.79,68.82,68.78,68.82,15331.0,60.4728,60.4992,60.464,60.4992,15331.0
2017-02-03 11:55:00,68.82,68.85,68.8,68.83,14871.0,60.4992,60.5255,60.4816,60.508,14871.0
2017-02-03 12:00:00,68.86,68.92,68.84,68.92,12865.0,60.5343,60.5871,60.5168,60.5871,12865.0
2017-02-03 12:05:00,68.89,68.91,68.87,68.89,10378.0,60.5607,60.5783,60.5431,60.5607,10378.0
2017-02-03 12:10:00,68.88,68.89,68.85,68.86,2848.0,60.5519,60.5607,60.5255,60.5343,2848.0
2017-02-03 12:15:00,68.87,68.88,68.84,68.86,6689.0,60.5431,60.5519,60.5168,60.5343,6689.0
2017-02-03 12:20:00,68.88,68.88,68.84,68.86,9617.0,60.5519,60.5519,60.5168,60.5343,9617.0
2017-02-03 12:25:00,68.86,68.88,68.8,68.84,37529.0,60.5343,60.5519,60.4816,60.5168,37529.0
2017-02-03 12:30:00,68.83,68.87,68.81,68.82,6331.0,60.508,60.5431,60.4904,60.4992,6331.0
2017-02-03 12:35:00,68.83,68.85,68.78,68.8,10503.0,60.508,60.5255,60.464,60.4816,10503.0
2017-02-03 12:40:00,68.8,68.83,68.77,68.81,3825.0,60.4816,60.508,60.4552,60.4904,3825.0
2017-02-03 12:45:00,68.81,68.83,68.8,68.82,11746.0,60.4904,60.508,60.4816,60.4992,11746.0
2017-02-03 12:50:00,68.84,68.9,68.84,68.89,12756.0,60.5168,60.5695,60.5168,60.5607,12756.0
2017-02-03 12:55:00,68.89,68.91,68.85,68.89,43406.0,60.5607,60.5783,60.5255,60.5607,43406.0
2017-02-03 13:00:00,68.89,68.91,68.87,68.9,7105.0,60.5607,60.5783,60.5431,60.5695,7105.0
2017-02-03 13:05:00,68.9,68.9,68.82,68.84,10993.0,60.5695,60.5695,60.4992,60.5168,10993.0
2017-02-03 13:10:00,68.84,68.91,68.83,68.91,6216.0,60.5168,60.5783,60.508,60.5783,6216.0
2017-02-03 13:15:00,68.9,68.93,68.88,68.92,3813.0,60.5695,60.5959,60.5519,60.5871,3813.0
2017-02-03 13:20:00,68.91,68.91,68.83,68.85,11286.0,60.5783,60.5783,60.508,60.5255,11286.0
2017-02-03 13:25:00,68.82,68.85,68.77,68.79,7322.0,60.4992,60.5255,60.4552,60.4728,7322.0
2017-02-03 13:30:00,68.78,68.83,68.77,68.8,74108.0,60.464,60.508,60.4552,60.4816,74108.0
2017-02-03 13:35:00,68.84,68.84,68.76,68.8,14975.0,60.5168,60.5168,60.4464,60.4816,14975.0
2017-02-03 13:40:00,68.8,68.81,68.77,68.8,8140.0,60.4816,60.4904,60.4552,60.4816,8140.0
2017-02-03 13:45:00,68.8,68.81,68.75,68.81,8029.0,60.4816,60.4904,60.4376,60.4904,8029.0
2017-02-03 13:50:00,68.8,68.84,68.79,68.82,9156.0,60.4816,60.5168,60.4728,60.4992,9156.0
2017-02-03 13:55:00,68.83,68.84,68.75,68.77,9918.0,60.508,60.5168,60.4376,60.4552,9918.0
2017-02-03 14:00:00,68.8,68.86,68.79,68.86,14326.0,60.4816,60.5343,60.4728,60.5343,14326.0
2017-02-03 14:05:00,68.85,68.87,68.82,68.83,18747.0,60.5255,60.5431,60.4992,60.508,18747.0
2017-02-03 14:10:00,68.83,68.88,68.82,68.82,15872.0,60.508,60.5519,60.4992,60.4992,15872.0
2017-02-03 14:15:00,68.83,68.85,68.81,68.85,9882.0,60.508,60.5255,60.4904,60.5255,9882.0
2017-02-03 14:20:00,68.85,68.87,68.81,68.82,10270.0,60.5255,60.5431,60.4904,60.4992,10270.0
2017-02-03 14:25:00,68.81,68.85,68.78,68.84,39857.0,60.4904,60.5255,60.464,60.5168,39857.0
2017-02-03 14:30:00,68.84,68.85,68.8,68.81,41760.0,60.5168,60.5255,60.4816,60.4904,41760.0
2017-02-03 14:35:00,68.83,68.86,68.8,68.85,37106.0,60.508,60.5343,60.4816,60.5255,37106.0
2017-02-03 14:40:00,68.86,68.89,68.86,68.89,21273.0,60.5343,60.5607,60.5343,60.5607,21273.0
2017-02-03 14:45:00,68.89,68.91,68.87,68.9,59867.0,60.5607,60.5783,60.5431,60.5695,59867.0
2017-02-03 14:50:00,68.9,68.9,68.88,68.89,28718.0,60.5695,60.5695,60.5519,60.5607,28718.0
2017-02-03 14:55:00,68.88,68.9,68.86,68.89,54070.0,60.5519,60.5695,60.5343,60.5607,54070.0
2017-02-03 15:00:00,68.88,68.9,68.85,68.89,37176.0,60.5519,60.5695,60.5255,60.5607,37176.0
2017-02-03 15:05:00,68.89,68.94,68.89,68.93,33749.0,60.5607,60.6047,60.5607,60.5959,33749.0
2017-02-03 15:10:00,68.92,68.94,68.91,68.93,27033.0,60.5871,60.6047,60.5783,60.5959,27033.0
2017-02-03 15:15:00,68.93,68.96,68.92,68.94,23207.0,60.5959,60.6222,60.5871,60.6047,23207.0
2017-02-03 15:20:00,68.94,68.97,68.93,68.94,86438.0,60.6047,60.631,60.5959,60.6047,86438.0
2017-02-03 15:25:00,68.94,68.95,68.91,68.92,48982.0,60.6047,60.6135,60.5783,60.5871,48982.0
2017-02-03 15:30:00,68.93,68.96,68.92,68.95,57535.0,60.5959,60.6222,60.5871,60.6135,57535.0
2017-02-03 15:35:00,68.94,68.98,68.93,68.98,102478.0,60.6047,60.6398,60.5959,60.6398,102478.0
2017-02-03 15:40:00,68.97,69.02,68.96,69.02,40105.0,60.631,60.675,60.6222,60.675,40105.0
2017-02-03 15:45:00,69.02,69.06,69.01,69.02,71460.0,60.675,60.7102,60.6662,60.675,71460.0
2017-02-03 15:50:00,69.04,69.08,69.03,69.08,97660.0,60.6926,60.7277,60.6838,60.7277,97660.0
2017-02-03 15:55:00,69.08,69.09,68.99,69.04,109235.0,60.7277,60.7365,60.6486,60.6926,109235.0
2017-02-06 09:30:00,68.86,68.94,68.68,68.72,88887.0,60.5343,60.6047,60.3761,60.4113,88887.0
2017-02-06 09:35:00,68.71,68.79,68.65,68.79,29013.0,60.4025,60.4728,60.3497,60.4728,29013.0
2017-02-06 09:40:00,68.77,68.78,68.64,68.7,20327.0,60.4552,60.464,60.3409,60.3937,20327.0
2017-02-06 09:45:00,68.71,68.71,68.64,68.7,19406.0,60.4025,60.4025,60.3409,60.3937,19406.0
2017-02-06 09:50:00,68.69,68.88,68.69,68.87,14947.0,60.3849,60.5519,60.3849,60.5431,14947.0
2017-02-06 09:55:00,68.88,68.91,68.78,68.78,16186.0,60.5519,60.5783,60.464,60.464,16186.0
2017-02-06 10:00:00,68.77,68.82,68.71,68.8,19135.0,60.4552,60.4992,60.4025,60.4816,19135.0
2017-02-06 10:05:00,68.78,68.8,68.69,68.74,30584.0,60.464,60.4816,60.3849,60.4288,30584.0
2017-02-06 10:10:00,68.75,68.75,68.69,68.74,15935.0,60.4376,60.4376,60.3849,60.4288,15935.0
2017-02-06 10:15:00,68.74,68.92,68.73,68.88,10728.0,60.4288,60.5871,60.4201,60.5519,10728.0
2017-02-06 10:20:00,68.88,68.9,68.86,68.88,9002.0,60.5519,60.5695,60.5343,60.5519,9002.0
2017-02-06 10:25:00,68.9,68.94,68.84,68.86,11595.0,60.5695,60.6047,60.5168,60.5343,11595.0
2017-02-06 10:30:00,68.85,68.85,68.69,68.71,22665.0,60.5255,60.5255,60.3849,60.4025,22665.0
2017-02-06 10:35:00,68.72,68.78,68.69,68.73,14461.0,60.4113,60.464,60.3849,60.4201,14461.0
2017-02-06 10:40:00,68.73,68.76,68.68,68.72,9432.0,60.4201,60.4464,60.3761,60.4113,9432.0
2017-02-06 10:45:00,68.73,68.81,68.67,68.69,15101.0,60.4201,60.4904,60.3673,60.3849,15101.0
2017-02-06 10:50:00,68.72,68.73,68.68,68.71,10515.0,60.4113,60.4201,60.3761,60.4025,10515.0
2017-02-06 10:55:00,68.72,68.72,68.65,68.65,39837.0,60.4113,60.4113,60.3497,60.3497,39837.0
2017-02-06 11:00:00,68.65,68.72,68.65,68.69,22163.0,60.3497,60.4113,60.3497,60.3849,22163.0
2017-02-06 11:05:00,68.73,68.76,68.72,68.75,18922.0,60.4201,60.4464,60.4113,60.4376,18922.0
2017-02-06 11:10:00,68.76,68.77,68.73,68.76,15877.0,60.4464,60.4552,60.4201,60.4464,15877.0
2017-02-06 11:15:00,68.74,68.76,68.66,68.66,14488.0,60.4288,60.4464,60.3585,60.3585,14488.0
2017-02-06 11:20:00,68.66,68.7,68.64,68.7,15811.0,60.3585,60.3937,60.3409,60.3937,15811.0
2017-02-06 11:25:00,68.7,68.76,68.66,68.66,14326.0,60.3937,60.4464,60.3585,60.3585,14326.0
2017-02-06 11:30:00,68.67,68.7,68.62,68.63,45248.0,60.3673,60.3937,60.3234,60.3321,45248.0
2017-02-06 11:35:00,68.63,68.73,68.61,68.73,17252.0,60.3321,60.4201,60.3146,60.4201,17252.0
2017-02-06 11:40:00,68.73,68.74,68.71,68.73,83305.0,60.4201,60.4288,60.4025,60.4201,83305.0
2017-02-06 11:45:00,68.73,68.73,68.67,68.67,14898.0,60.4201,60.4201,60.3673,60.3673,14898.0
2017-02-06 11:50:00,68.67,68.71,68.66,68.69,18281.0,60.3673,60.4025,60.3585,60.3849,18281.0
2017-02-06 11:55:00,68.68,68.68,68.6,68.65,23264.0,60.3761,60.3761,60.3058,60.3497,23264.0
2017-02-06 12:00:00,68.63,68.66,68.62,68.65,5967.0,60.3321,60.3585,60.3234,60.3497,5967.0
2017-02-06 12:05:00,68.65,68.65,68.61,68.63,4992.0,60.3497,60.3497,60.3146,60.3321,4992.0
2017-02-06 12:10:00,68.64,68.72,68.63,68.72,16315.0,60.3409,60.4113,60.3321,60.4113,16315.0
2017-02-06 12:15:00,68.7,68.7,68.66,68.66,16676.0,60.3937,60.3937,60.3585,60.3585,16676.0
2017-02-06 12:20:00,68.68,68.68,68.61,68.64,34189.0,60.3761,60.3761,60.3146,60.3409,34189.0
2017-02-06 12:25:00,68.63,68.65,68.6,68.61,25128.0,60.3321,60.3497,60.3058,60.3146,25128.0
2017-02-06 12:30:00,68.62,68.62,68.52,68.54,18129.0,60.3234,60.3234,60.2354,60.253,18129.0
2017-02-06 12:35:00,68.54,68.54,68.44,68.48,27295.0,60.253,60.253,60.1651,60.2003,27295.0
2017-02-06 12:40:00,68.48,68.5,68.42,68.44,14144.0,60.2003,60.2179,60.1475,60.1651,14144.0
2017-02-06 12:45:00,68.42,68.42,68.34,68.38,43331.0,60.1475,60.1475,60.0772,60.1124,43331.0
2017-02-06 12:50:00,68.38,68.44,68.38,68.43,9437.0,60.1124,60.1651,60.1124,60.1563,9437.0
2017-02-06 12:55:00,68.43,68.44,68.34,68.34,10112.0,60.1563,60.1651,60.0772,60.0772,10112.0
2017-02-06 13:00:00,68.37,68.4,68.31,68.32,8970.0,60.1036,60.13,60.0508,60.0596,8970.0
2017-02-06 13:05:00,68.3,68.37,68.25,68.37,25719.0,60.042,60.1036,59.9981,60.1036,25719.0
2017-02-06 13:10:00,68.35,68.37,68.25,68.26,31020.0,60.086,60.1036,59.9981,60.0069,31020.0
2017-02-06 13:15:00,68.25,68.28,68.2,68.24,30336.0,59.9981,60.0245,59.9541,59.9893,30336.0
2017-02-06 13:20:00,68.23,68.33,68.23,68.33,15624.0,59.9805,60.0684,59.9805,60.0684,15624.0
2017-02-06 13:25:00,68.32,68.32,68.27,68.29,24507.0,60.0596,60.0596,60.0157,60.0333,24507.0
2017-02-06 13:30:00,68.29,68.29,68.23,68.28,11441.0,60.0333,60.0333,59.9805,60.0245,11441.0
2017-02-06 13:35:00,68.29,68.29,68.23,68.26,16362.0,60.0333,60.0333,59.9805,60.0069,16362.0
2017-02-06 13:40:00,68.25,68.28,68.24,68.28,23364.0,59.9981,60.0245,59.9893,60.0245,23364.0
2017-02-06 13:45:00,68.28,68.3,68.26,68.3,30309.0,60.0245,60.042,60.0069,60.042,30309.0
2017-02-06 13:50:00,68.29,68.43,68.28,68.38,23713.0,60.0333,60.1563,60.0245,60.1124,23713.0
2017-02-06 13:55:00,68.38,68.39,68.35,68.39,12824.0,60.1124,60.1212,60.086,60.1212,12824.0
2017-02-06 14:00:00,68.36,68.38,68.34,68.34,20554.0,60.0948,60.1124,60.0772,60.0772,20554.0
2017-02-06 14:05:00,68.34,68.36,68.31,68.35,16517.0,60.0772,60.0948,60.0508,60.086,16517.0
2017-02-06 14:10:00,68.35,68.4,68.31,68.34,11321.0,60.086,60.13,60.0508,60.0772,11321.0
2017-02-06 14:15:00,68.35,68.38,68.34,68.35,38925.0,60.086,60.1124,60.0772,60.086,38925.0
2017-02-06 14:20:00,68.35,68.36,68.32,68.33,24679.0,60.086,60.0948,60.0596,60.0684,24679.0
2017-02-06 14:25:00,68.33,68.4,68.33,68.38,33024.0,60.0684,60.13,60.0684,60.1124,33024.0
2017-02-06 14:30:00,68.38,68.4,68.35,68.4,9080.0,60.1124,60.13,60.086,60.13,9080.0
2017-02-06 14:35:00,68.38,68.39,68.34,68.36,12252.0,60.1124,60.1212,60.0772,60.0948,12252.0
2017-02-06 14:40:00,68.35,68.36,68.3,68.31,9869.0,60.086,60.0948,60.042,60.0508,9869.0
2017-02-06 14:45:00,68.33,68.38,68.31,68.33,13264.0,60.0684,60.1124,60.0508,60.0684,13264.0
2017-02-06 14:50:00,68.33,68.35,68.3,68.31,89283.0,60.0684,60.086,60.042,60.0508,89283.0
2017-02-06 14:55:00,68.32,68.36,68.28,68.3,20087.0,60.0596,60.0948,60.0245,60.042,20087.0
2017-02-06 15:00:00,68.29,68.33,68.29,68.32,20160.0,60.0333,60.0684,60.0333,60.0596,20160.0
2017-02-06 15:05:00,68.32,68.36,68.3,68.35,30585.0,60.0596,60.0948,60.042,60.086,30585.0
2017-02-06 15:10:00,68.34,68.37,68.33,68.36,21729.0,60.0772,60.1036,60.0684,60.0948,21729.0
2017-02-06 15:15:00,68.35,68.39,68.33,68.37,30021.0,60.086,60.1212,60.0684,60.1036,30021.0
2017-02-06 15:20:00,68.38,68.38,68.35,68.35,29638.0,60.1124,60.1124,60.086,60.086,29638.0
2017-02-06 15:25:00,68.36,68.38,68.33,68.36,26029.0,60.0948,60.1124,60.0684,60.0948,26029.0
2017-02-06 15:30:00,68.36,68.37,68.32,68.34,22708.0,60.0948,60.1036,60.0596,60.0772,22708.0
2017-02-06 15:35:00,68.34,68.35,68.32,68.34,29301.0,60.0772,60.086,60.0596,60.0772,29301.0
2017-02-06 15:40:00,68.35,68.4,68.33,68.37,22896.0,60.086,60.13,60.0684,60.1036,22896.0
2017-02-06 15:45:00,68.37,68.39,68.32,68.33,18071.0,60.1036,60.1212,60.0596,60.0684,18071.0
2017-02-06 15:50:00,68.35,68.4,68.35,68.37,24258.0,60.086,60.13,60.086,60.1036,24258.0
2017-02-06 15:55:00,68.38,68.43,68.37,68.42,47984.0,60.1124,60.1563,60.1036,60.1475,47984.0
2017-02-07 09:30:00,68.53,68.61,68.34,68.45,60088.0,60.2442,60.3146,60.0772,60.1739,60088.0
2017-02-07 09:35:00,68.42,68.59,68.42,68.57,25545.0,60.1475,60.297,60.1475,60.2794,25545.0
2017-02-07 09:40:00,68.59,68.64,68.54,68.64,28973.0,60.297,60.3409,60.253,60.3409,28973.0
2017-02-07 09:45:00,68.65,68.69,68.64,68.68,20517.0,60.3497,60.3849,60.3409,60.3761,20517.0
2017-02-07 09:50:00,68.67,68.7,68.6,68.65,13250.0,60.3673,60.3937,60.3058,60.3497,13250.0
2017-02-07 09:55:00,68.65,68.67,68.62,68.65,11336.0,60.3497,60.3673,60.3234,60.3497,11336.0
2017-02-07 10:00:00,68.66,68.68,68.62,68.67,26771.0,60.3585,60.3761,60.3234,60.3673,26771.0
2017-02-07 10:05:00,68.68,68.69,68.64,68.67,26845.0,60.3761,60.3849,60.3409,60.3673,26845.0
2017-02-07 10:10:00,68.66,68.73,68.65,68.71,19776.0,60.3585,60.4201,60.3497,60.4025,19776.0
2017-02-07 10:15:00,68.72,68.77,68.7,68.7,16647.0,60.4113,60.4552,60.3937,60.3937,16647.0
2017-02-07 10:20:00,68.69,68.7,68.66,68.67,23215.0,60.3849,60.3937,60.3585,60.3673,23215.0
2017-02-07 10:25:00,68.68,68.74,68.65,68.7,36608.0,60.3761,60.4288,60.3497,60.3937,36608.0
2017-02-07 10:30:00,68.71,68.71,68.59,68.61,13126.0,60.4025,60.4025,60.297,60.3146,13126.0
2017-02-07 10:35:00,68.61,68.62,68.59,68.6,29228.0,60.3146,60.3234,60.297,60.3058,29228.0
2017-02-07 10:40:00,68.62,68.68,68.6,68.68,15642.0,60.3234,60.3761,60.3058,60.3761,15642.0
2017-02-07 10:45:00,68.68,68.68,68.6,68.62,31107.0,60.3761,60.3761,60.3058,60.3234,31107.0
2017-02-07 10:50:00,68.63,68.68,68.62,68.67,20040.0,60.3321,60.3761,60.3234,60.3673,20040.0
2017-02-07 10:55:00,68.67,68.67,68.6,68.63,27640.0,60.3673,60.3673,60.3058,60.3321,27640.0
2017-02-07 11:00:00,68.61,68.69,68.61,68.64,68302.0,60.3146,60.3849,60.3146,60.3409,68302.0
2017-02-07 11:05:00,68.67,68.67,68.56,68.6,18434.0,60.3673,60.3673,60.2706,60.3058,18434.0
2017-02-07 11:10:00,68.6,68.6,68.52,68.54,25737.0,60.3058,60.3058,60.2354,60.253,25737.0
2017-02-07 11:15:00,68.55,68.56,68.49,68.51,16843.0,60.2618,60.2706,60.2091,60.2267,16843.0
2017-02-07 11:20:00,68.49,68.53,68.48,68.49,17824.0,60.2091,60.2442,60.2003,60.2091,17824.0
2017-02-07 11:25:00,68.49,68.49,68.4,68.48,13757.0,60.2091,60.2091,60.13,60.2003,13757.0
2017-02-07 11:30:00,68.47,68.49,68.43,68.49,8485.0,60.1915,60.2091,60.1563,60.2091,8485.0
2017-02-07 11:35:00,68.48,68.51,68.45,68.49,8441.0,60.2003,60.2267,60.1739,60.2091,8441.0
2017-02-07 11:40:00,68.49,68.52,68.45,68.48,12197.0,60.2091,60.2354,60.1739,60.2003,12197.0
2017-02-07 11:45:00,68.48,68.51,68.46,68.49,11139.0,60.2003,60.2267,60.1827,60.2091,11139.0
2017-02-07 11:50:00,68.5,68.51,68.46,68.47,18386.0,60.2179,60.2267,60.1827,60.1915,18386.0
2017-02-07 11:55:00,68.48,68.5,68.46,68.48,11580.0,60.2003,60.2179,60.1827,60.2003,11580.0
2017-02-07 12:00:00,68.48,68.51,68.47,68.51,9246.0,60.2003,60.2267,60.1915,60.2267,9246.0
2017-02-07 12:05:00,68.49,68.5,68.41,68.41,18510.0,60.2091,60.2179,60.1387,60.1387,18510.0
2017-02-07 12:10:00,68.44,68.46,68.36,68.36,15566.0,60.1651,60.1827,60.0948,60.0948,15566.0
2017-02-07 12:15:00,68.41,68.41,68.28,68.29,33989.0,60.1387,60.1387,60.0245,60.0333,33989.0
2017-02-07 12:20:00,68.29,68.31,68.09,68.18,54997.0,60.0333,60.0508,59.8574,59.9366,54997.0
2017-02-07 12:25:00,68.17,68.19,68.05,68.09,24842.0,59.9278,59.9453,59.8223,59.8574,24842.0
2017-02-07 12:30:00,68.1,68.15,68.05,68.1,27285.0,59.8662,59.9102,59.8223,59.8662,27285.0
2017-02-07 12:35:00,68.1,68.14,68.07,68.14,15301.0,59.8662,59.9014,59.8399,59.9014,15301.0
2017-02-07 12:40:00,68.14,68.16,67.99,68.05,26581.0,59.9014,59.919,59.7695,59.8223,26581.0
2017-02-07 12:45:00,68.06,68.07,67.95,67.99,18571.0,59.8311,59.8399,59.7344,59.7695,18571.0
2017-02-07 12:50:00,67.95,68.02,67.92,68.01,22377.0,59.7344,59.7959,59.708,59.7871,22377.0
2017-02-07 12:55:00,68.02,68.04,67.99,68.01,13979.0,59.7959,59.8135,59.7695,59.7871,13979.0
2017-02-07 13:00:00,67.98,68.02,67.96,67.98,8521.0,59.7607,59.7959,59.7432,59.7607,8521.0
2017-02-07 13:05:00,67.95,67.98,67.92,67.94,11822.0,59.7344,59.7607,59.708,59.7256,11822.0
2017-02-07 13:10:00,67.95,68.0,67.94,67.98,11984.0,59.7344,59.7783,59.7256,59.7607,11984.0
2017-02-07 13:15:00,67.98,68.05,67.98,68.04,8578.0,59.7607,59.8223,59.7607,59.8135,8578.0
2017-02-07 13:20:00,68.06,68.06,67.98,68.03,15835.0,59.8311,59.8311,59.7607,59.8047,15835.0
2017-02-07 13:25:00,68.02,68.06,68.01,68.05,21205.0,59.7959,59.8311,59.7871,59.8223,21205.0
2017-02-07 13:30:00,68.05,68.07,68.01,68.04,7223.0,59.8223,59.8399,59.7871,59.8135,7223.0
2017-02-07 13:35:00,68.04,68.09,68.03,68.06,7198.0,59.8135,59.8574,59.8047,59.8311,7198.0
2017-02-07 13:40:00,68.06,68.08,68.05,68.08,8777.0,59.8311,59.8486,59.8223,59.8486,8777.0
2017-02-07 13:45:00,68.08,68.12,68.08,68.12,7588.0,59.8486,59.8838,59.8486,59.8838,7588.0
2017-02-07 13:50:00,68.12,68.21,68.11,68.16,15724.0,59.8838,59.9629,59.875,59.919,15724.0
2017-02-07 13:55:00,68.14,68.25,68.12,68.22,17509.0,59.9014,59.9981,59.8838,59.9717,17509.0
2017-02-07 14:00:00,68.23,68.28,68.21,68.22,12087.0,59.9805,60.0245,59.9629,59.9717,12087.0
2017-02-07 14:05:00,68.22,68.25,68.21,68.22,23455.0,59.9717,59.9981,59.9629,59.9717,23455.0
2017-02-07 14:10:00,68.23,68.24,68.17,68.18,13242.0,59.9805,59.9893,59.9278,59.9366,13242.0
2017-02-07 14:15:00,68.18,68.21,68.14,68.14,22179.0,59.9366,59.9629,59.9014,59.9014,22179.0
2017-02-07 14:20:00,68.14,68.14,68.08,68.11,10937.0,59.9014,59.9014,59.8486,59.875,10937.0
2017-02-07 14:25:00,68.1,68.14,68.1,68.11,8835.0,59.8662,59.9014,59.8662,59.875,8835.0
2017-02-07 14:30:00,68.11,68.18,68.1,68.15,21149.0,59.875,59.9366,59.8662,59.9102,21149.0
2017-02-07 14:35:00,68.14,68.17,68.09,68.11,28300.0,59.9014,59.9278,59.8574,59.875,28300.0
2017-02-07 14:40:00,68.09,68.13,68.04,68.13,40504.0,59.8574,59.8926,59.8135,59.8926,40504.0
2017-02-07 14:45:00,68.12,68.16,68.08,68.12,22108.0,59.8838,59.919,59.8486,59.8838,22108.0
2017-02-07 14:50:00,68.13,68.17,68.1,68.14,21346.0,59.8926,59.9278,59.8662,59.9014,21346.0
2017-02-07 14:55:00,68.13,68.16,68.12,68.13,14839.0,59.8926,59.919,59.8838,59.8926,14839.0
2017-02-07 15:00:00,68.13,68.21,68.12,68.18,84420.0,59.8926,59.9629,59.8838,59.9366,84420.0
2017-02-07 15:05:00,68.19,68.21,68.16,68.18,27713.0,59.9453,59.9629,59.919,59.9366,27713.0
2017-02-07 15:10:00,68.19,68.2,68.14,68.17,25124.0,59.9453,59.9541,59.9014,59.9278,25124.0
2017-02-07 15:15:00,68.17,68.21,68.12,68.19,43938.0,59.9278,59.9629,59.8838,59.9453,43938.0
2017-02-07 15:20:00,68.19,68.22,68.16,68.19,28565.0,59.9453,59.9717,59.919,59.9453,28565.0
2017-02-07 15:25:00,68.19,68.2,68.17,68.18,38250.0,59.9453,59.9541,59.9278,59.9366,38250.0
2017-02-07 15:30:00,68.17,68.17,68.1,68.1,16673.0,59.9278,59.9278,59.8662,59.8662,16673.0
2017-02-07 15:35:00,68.1,68.11,68.05,68.07,37156.0,59.8662,59.875,59.8223,59.8399,37156.0
2017-02-07 15:40:00,68.08,68.13,68.07,68.11,37457.0,59.8486,59.8926,59.8399,59.875,37457.0
2017-02-07 15:45:00,68.12,68.14,68.08,68.12,39046.0,59.8838,59.9014,59.8486,59.8838,39046.0
2017-02-07 15:50:00,68.13,68.16,68.09,68.11,55253.0,59.8926,59.919,59.8574,59.875,55253.0
2017-02-07 15:55:00,68.12,68.19,68.11,68.17,194551.0,59.8838,59.9453,59.875,59.9278,194551.0
2017-02-08 09:30:00,67.95,68.03,67.5,67.54,166813.0,59.7344,59.8047,59.3388,59.3739,166813.0
2017-02-08 09:35:00,67.57,67.77,67.49,67.69,18674.0,59.4003,59.5761,59.33,59.5058,18674.0
2017-02-08 09:40:00,67.72,67.77,67.65,67.73,12480.0,59.5322,59.5761,59.4706,59.541,12480.0
2017-02-08 09:45:00,67.71,67.72,67.54,67.61,52980.0,59.5234,59.5322,59.3739,59.4355,52980.0
2017-02-08 09:50:00,67.56,67.64,67.54,67.62,12554.0,59.3915,59.4618,59.3739,59.4443,12554.0
2017-02-08 09:55:00,67.61,67.69,67.55,67.63,27558.0,59.4355,59.5058,59.3827,59.4531,27558.0
2017-02-08 10:00:00,67.63,67.64,67.57,67.62,10417.0,59.4531,59.4618,59.4003,59.4443,10417.0
2017-02-08 10:05:00,67.6,67.66,67.52,67.54,30918.0,59.4267,59.4794,59.3564,59.3739,30918.0
2017-02-08 10:10:00,67.53,67.6,67.53,67.57,58333.0,59.3651,59.4267,59.3651,59.4003,58333.0
2017-02-08 10:15:00,67.6,67.67,67.6,67.66,14676.0,59.4267,59.4882,59.4267,59.4794,14676.0
2017-02-08 10:20:00,67.63,67.74,67.62,67.74,8095.0,59.4531,59.5498,59.4443,59.5498,8095.0
2017-02-08 10:25:00,67.74,67.75,67.67,67.7,24624.0,59.5498,59.5585,59.4882,59.5146,24624.0
2017-02-08 10:30:00,67.7,67.74,67.62,67.64,33751.0,59.5146,59.5498,59.4443,59.4618,33751.0
2017-02-08 10:35:00,67.63,67.74,67.6,67.74,8142.0,59.4531,59.5498,59.4267,59.5498,8142.0
2017-02-08 10:40:00,67.75,67.95,67.7,67.95,16184.0,59.5585,59.7344,59.5146,59.7344,16184.0
2017-02-08 10:45:00,67.94,68.07,67.93,68.03,11940.0,59.7256,59.8399,59.7168,59.8047,11940.0
2017-02-08 10:50:00,68.03,68.05,67.94,67.95,16752.0,59.8047,59.8223,59.7256,59.7344,16752.0
2017-02-08 10:55:00,67.97,68.0,67.96,68.0,13172.0,59.7519,59.7783,59.7432,59.7783,13172.0
2017-02-08 11:00:00,68.02,68.18,67.99,68.16,18672.0,59.7959,59.9366,59.7695,59.919,18672.0
2017-02-08 11:05:00,68.17,68.18,68.06,68.07,19437.0,59.9278,59.9366,59.8311,59.8399,19437.0
2017-02-08 11:10:00,68.08,68.17,68.08,68.09,14647.0,59.8486,59.9278,59.8486,59.8574,14647.0
2017-02-08 11:15:00,68.09,68.1,67.96,67.97,35322.0,59.8574,59.8662,59.7432,59.7519,35322.0
2017-02-08 11:20:00,67.98,67.99,67.92,67.93,23704.0,59.7607,59.7695,59.708,59.7168,23704.0
2017-02-08 11:25:00,67.94,67.96,67.82,67.85,30278.0,59.7256,59.7432,59.6201,59.6465,30278.0
2017-02-08 11:30:00,67.83,67.85,67.76,67.78,26952.0,59.6289,59.6465,59.5673,59.5849,26952.0
2017-02-08 11:35:00,67.79,67.79,67.63,67.65,27353.0,59.5937,59.5937,59.4531,59.4706,27353.0
2017-02-08 11:40:00,67.66,67.7,67.61,67.69,14686.0,59.4794,59.5146,59.4355,59.5058,14686.0
2017-02-08 11:45:00,67.68,67.68,67.54,67.54,52311.0,59.497,59.497,59.3739,59.3739,52311.0
2017-02-08 11:50:00,67.56,67.59,67.51,67.51,38528.0,59.3915,59.4179,59.3476,59.3476,38528.0
2017-02-08 11:55:00,67.51,67.57,67.47,67.48,17874.0,59.3476,59.4003,59.3124,59.3212,17874.0
2017-02-08 12:00:00,67.5,67.68,67.5,67.67,13012.0,59.3388,59.497,59.3388,59.4882,13012.0
2017-02-08 12:05:00,67.66,67.7,67.62,67.7,8680.0,59.4794,59.5146,59.4443,59.5146,8680.0
2017-02-08 12:10:00,67.7,67.71,67.65,67.65,9015.0,59.5146,59.5234,59.4706,59.4706,9015.0
2017-02-08 12:15:00,67.66,67.7,67.63,67.7,10143.0,59.4794,59.5146,59.4531,59.5146,10143.0
2017-02-08 12:20:00,67.7,67.73,67.69,67.73,17594.0,59.5146,59.541,59.5058,59.541,17594.0
2017-02-08 12:25:00,67.72,67.75,67.66,67.69,18319.0,59.5322,59.5585,59.4794,59.5058,18319.0
2017-02-08 12:30:00,67.68,67.7,67.64,67.66,9352.0,59.497,59.5146,59.4618,59.4794,9352.0
2017-02-08 12:35:00,67.67,67.68,67.59,67.61,5896.0,59.4882,59.497,59.4179,59.4355,5896.0
2017-02-08 12:40:00,67.61,67.65,67.59,67.64,9257.0,59.4355,59.4706,59.4179,59.4618,9257.0
2017-02-08 12:45:00,67.63,67.65,67.58,67.61,20974.0,59.4531,59.4706,59.4091,59.4355,20974.0
2017-02-08 12:50:00,67.61,67.69,67.61,67.67,14149.0,59.4355,59.5058,59.4355,59.4882,14149.0
2017-02-08 12:55:00,67.67,67.72,67.65,67.71,5916.0,59.4882,59.5322,59.4706,59.5234,5916.0
2017-02-08 13:00:00,67.69,67.84,67.69,67.83,7664.0,59.5058,59.6377,59.5058,59.6289,7664.0
2017-02-08 13:05:00,67.83,67.85,67.82,67.83,7159.0,59.6289,59.6465,59.6201,59.6289,7159.0
2017-02-08 13:10:00,67.83,67.84,67.79,67.82,11280.0,59.6289,59.6377,59.5937,59.6201,11280.0
2017-02-08 13:15:00,67.81,67.85,67.79,67.85,7332.0,59.6113,59.6465,59.5937,59.6465,7332.0
2017-02-08 13:20:00,67.84,67.88,67.82,67.84,17160.0,59.6377,59.6728,59.6201,59.6377,17160.0
2017-02-08 13:25:00,67.85,67.9,67.81,67.89,7911.0,59.6465,59.6904,59.6113,59.6816,7911.0
2017-02-08 13:30:00,67.9,67.96,67.88,67.96,10991.0,59.6904,59.7432,59.6728,59.7432,10991.0
2017-02-08 13:35:00,67.95,67.96,67.91,67.95,18149.0,59.7344,59.7432,59.6992,59.7344,18149.0
2017-02-08 13:40:00,67.95,67.95,67.9,67.94,23110.0,59.7344,59.7344,59.6904,59.7256,23110.0
2017-02-08 13:45:00,67.93,68.0,67.93,67.97,13186.0,59.7168,59.7783,59.7168,59.7519,13186.0
2017-02-08 13:50:00,67.98,67.99,67.94,67.96,19681.0,59.7607,59.7695,59.7256,59.7432,19681.0
2017-02-08 13:55:00,67.97,68.03,67.95,67.98,15034.0,59.7519,59.8047,59.7344,59.7607,15034.0
2017-02-08 14:00:00,67.98,68.0,67.96,67.96,21614.0,59.7607,59.7783,59.7432,59.7432,21614.0
2017-02-08 14:05:00,67.98,67.99,67.88,67.9,16171.0,59.7607,59.7695,59.6728,59.6904,16171.0
2017-02-08 14:10:00,67.89,67.94,67.86,67.86,12241.0,59.6816,59.7256,59.6552,59.6552,12241.0
2017-02-08 14:15:00,67.88,67.97,67.88,67.97,25116.0,59.6728,59.7519,59.6728,59.7519,25116.0
2017-02-08 14:20:00,67.97,67.99,67.95,67.97,16052.0,59.7519,59.7695,59.7344,59.7519,16052.0
2017-02-08 14:25:00,67.98,67.98,67.9,67.92,14711.0,59.7607,59.7607,59.6904,59.708,14711.0
2017-02-08 14:30:00,67.93,67.98,67.91,67.97,13437.0,59.7168,59.7607,59.6992,59.7519,13437.0
2017-02-08 14:35:00,67.96,68.0,67.94,67.96,24433.0,59.7432,59.7783,59.7256,59.7432,24433.0
2017-02-08 14:40:00,67.97,68.02,67.96,68.0,27599.0,59.7519,59.7959,59.7432,59.7783,27599.0
2017-02-08 14:45:00,68.0,68.03,67.98,68.02,66970.0,59.7783,59.8047,59.7607,59.7959,66970.0
2017-02-08 14:50:00,68.01,68.06,68.01,68.04,16297.0,59.7871,59.8311,59.7871,59.8135,16297.0
2017-02-08 14:55:00,68.05,68.05,67.97,67.99,22725.0,59.8223,59.8223,59.7519,59.7695,22725.0
2017-02-08 15:00:00,67.99,68.01,67.93,67.93,43368.0,59.7695,59.7871,59.7168,59.7168,43368.0
2017-02-08 15:05:00,67.93,67.99,67.9,67.98,25373.0,59.7168,59.7695,59.6904,59.7607,25373.0
2017-02-08 15:10:00,67.99,68.01,67.96,67.99,11735.0,59.7695,59.7871,59.7432,59.7695,11735.0
2017-02-08 15:15:00,67.98,68.02,67.96,68.01,17522.0,59.7607,59.7959,59.7432,59.7871,17522.0
2017-02-08 15:20:00,68.01,68.02,67.97,68.01,38553.0,59.7871,59.7959,59.7519,59.7871,38553.0
2017-02-08 15:25:00,68.01,68.1,68.0,68.09,22120.0,59.7871,59.8662,59.7783,59.8574,22120.0
2017-02-08 15:30:00,68.09,68.1,68.04,68.05,57818.0,59.8574,59.8662,59.8135,59.8223,57818.0
2017-02-08 15:35:00,68.05,68.06,68.02,68.03,16527.0,59.8223,59.8311,59.7959,59.8047,16527.0
2017-02-08 15:40:00,68.04,68.1,68.03,68.1,14684.0,59.8135,59.8662,59.8047,59.8662,14684.0
2017-02-08 15:45:00,68.09,68.09,68.02,68.04,28105.0,59.8574,59.8574,59.7959,59.8135,28105.0
2017-02-08 15:50:00,68.05,68.06,68.0,68.02,27284.0,59.8223,59.8311,59.7783,59.7959,27284.0
2017-02-08 15:55:00,68.02,68.08,68.0,68.06,316677.0,59.7959,59.8486,59.7783,59.8311,316677.0
2017-02-09 09:30:00,68.12,68.39,68.09,68.32,94702.0,59.8838,60.1212,59.8574,60.0596,94702.0
2017-02-09 09:35:00,68.34,68.37,68.31,68.31,32800.0,60.0772,60.1036,60.0508,60.0508,32800.0
2017-02-09 09:40:00,68.36,68.52,68.34,68.47,27331.0,60.0948,60.2354,60.0772,60.1915,27331.0
2017-02-09 09:45:00,68.46,68.51,68.45,68.47,5253.0,60.1827,60.2267,60.1739,60.1915,5253.0
2017-02-09 09:50:00,68.46,68.56,68.43,68.52,22568.0,60.1827,60.2706,60.1563,60.2354,22568.0
2017-02-09 09:55:00,68.53,68.62,68.5,68.58,17104.0,60.2442,60.3234,60.2179,60.2882,17104.0
2017-02-09 10:00:00,68.63,68.77,68.62,68.7,28835.0,60.3321,60.4552,60.3234,60.3937,28835.0
2017-02-09 10:05:00,68.71,68.74,68.63,68.7,17627.0,60.4025,60.4288,60.3321,60.3937,17627.0
2017-02-09 10:10:00,68.68,68.76,68.66,68.75,26294.0,60.3761,60.4464,60.3585,60.4376,26294.0
2017-02-09 10:15:00,68.78,68.93,68.75,68.83,18174.0,60.464,60.5959,60.4376,60.508,18174.0
2017-02-09 10:20:00,68.83,68.95,68.82,68.93,30648.0,60.508,60.6135,60.4992,60.5959,30648.0
2017-02-09 10:25:00,68.93,68.96,68.87,68.95,21696.0,60.5959,60.6222,60.5431,60.6135,21696.0
2017-02-09 10:30:00,68.95,69.0,68.9,68.91,48080.0,60.6135,60.6574,60.5695,60.5783,48080.0
2017-02-09 10:35:00,68.89,68.91,68.84,68.86,9745.0,60.5607,60.5783,60.5168,60.5343,9745.0
2017-02-09 10:40:00,68.88,68.97,68.88,68.97,13181.0,60.5519,60.631,60.5519,60.631,13181.0
2017-02-09 10:45:00,68.95,69.0,68.94,68.96,23195.0,60.6135,60.6574,60.6047,60.6222,23195.0
2017-02-09 10:50:00,68.97,68.98,68.9,68.95,18192.0,60.631,60.6398,60.5695,60.6135,18192.0
2017-02-09 10:55:00,68.94,69.03,68.92,69.03,25284.0,60.6047,60.6838,60.5871,60.6838,25284.0
2017-02-09 11:00:00,69.02,69.06,68.98,69.03,25130.0,60.675,60.7102,60.6398,60.6838,25130.0
2017-02-09 11:05:00,69.03,69.06,69.0,69.03,27335.0,60.6838,60.7102,60.6574,60.6838,27335.0
2017-02-09 11:10:00,69.02,69.07,69.01,69.06,16158.0,60.675,60.7189,60.6662,60.7102,16158.0
2017-02-09 11:15:00,69.07,69.12,69.06,69.08,19973.0,60.7189,60.7629,60.7102,60.7277,19973.0
2017-02-09 11:20:00,69.1,69.14,69.07,69.11,32494.0,60.7453,60.7805,60.7189,60.7541,32494.0
2017-02-09 11:25:00,69.12,69.22,69.11,69.2,29979.0,60.7629,60.8508,60.7541,60.8332,29979.0
2017-02-09 11:30:00,69.21,69.22,69.14,69.19,23618.0,60.842,60.8508,60.7805,60.8244,23618.0
2017-02-09 11:35:00,69.18,69.22,69.16,69.22,18174.0,60.8156,60.8508,60.7981,60.8508,18174.0
2017-02-09 11:40:00,69.21,69.3,69.2,69.29,15504.0,60.842,60.9211,60.8332,60.9123,15504.0
2017-02-09 11:45:00,69.28,69.29,69.16,69.2,19826.0,60.9036,60.9123,60.7981,60.8332,19826.0
2017-02-09 11:50:00,69.2,69.2,69.14,69.16,16873.0,60.8332,60.8332,60.7805,60.7981,16873.0
2017-02-09 11:55:00,69.15,69.19,69.13,69.15,29082.0,60.7893,60.8244,60.7717,60.7893,29082.0
2017-02-09 12:00:00,69.15,69.15,69.11,69.13,15754.0,60.7893,60.7893,60.7541,60.7717,15754.0
2017-02-09 12:05:00,69.11,69.18,69.1,69.17,37664.0,60.7541,60.8156,60.7453,60.8069,37664.0
2017-02-09 12:10:00,69.17,69.23,69.17,69.22,104998.0,60.8069,60.8596,60.8069,60.8508,104998.0
2017-02-09 12:15:00,69.22,69.23,69.19,69.22,64917.0,60.8508,60.8596,60.8244,60.8508,64917.0
2017-02-09 12:20:00,69.21,69.22,69.15,69.16,49649.0,60.842,60.8508,60.7893,60.7981,49649.0
2017-02-09 12:25:00,69.15,69.21,69.1,69.11,193198.0,60.7893,60.842,60.7453,60.7541,193198.0
2017-02-09 12:30:00,69.12,69.12,69.08,69.08,26968.0,60.7629,60.7629,60.7277,60.7277,26968.0
2017-02-09 12:35:00,69.08,69.13,69.06,69.13,16700.0,60.7277,60.7717,60.7102,60.7717,16700.0
2017-02-09 12:40:00,69.13,69.17,69.1,69.16,14549.0,60.7717,60.8069,60.7453,60.7981,14549.0
2017-02-09 12:45:00,69.16,69.17,69.07,69.07,21235.0,60.7981,60.8069,60.7189,60.7189,21235.0
2017-02-09 12:50:00,69.08,69.09,69.04,69.06,17628.0,60.7277,60.7365,60.6926,60.7102,17628.0
2017-02-09 12:55:00,69.07,69.09,69.05,69.06,28564.0,60.7189,60.7365,60.7014,60.7102,28564.0
2017-02-09 13:00:00,69.08,69.09,69.06,69.09,18319.0,60.7277,60.7365,60.7102,60.7365,18319.0
2017-02-09 13:05:00,69.09,69.1,69.06,69.08,14689.0,60.7365,60.7453,60.7102,60.7277,14689.0
2017-02-09 13:10:00,69.08,69.11,69.06,69.1,23129.0,60.7277,60.7541,60.7102,60.7453,23129.0
2017-02-09 13:15:00,69.09,69.15,69.08,69.11,17612.0,60.7365,60.7893,60.7277,60.7541,17612.0
2017-02-09 13:20:00,69.11,69.11,69.08,69.08,22996.0,60.7541,60.7541,60.7277,60.7277,22996.0
2017-02-09 13:25:00,69.09,69.11,69.08,69.1,13901.0,60.7365,60.7541,60.7277,60.7453,13901.0
2017-02-09 13:30:00,69.1,69.1,69.05,69.08,26617.0,60.7453,60.7453,60.7014,60.7277,26617.0
2017-02-09 13:35:00,69.08,69.09,69.06,69.07,36850.0,60.7277,60.7365,60.7102,60.7189,36850.0
2017-02-09 13:40:00,69.07,69.1,69.06,69.1,23248.0,60.7189,60.7453,60.7102,60.7453,23248.0
2017-02-09 13:45:00,69.1,69.13,69.09,69.12,41756.0,60.7453,60.7717,60.7365,60.7629,41756.0
2017-02-09 13:50:00,69.11,69.14,69.11,69.14,29844.0,60.7541,60.7805,60.7541,60.7805,29844.0
2017-02-09 13:55:00,69.13,69.15,69.13,69.15,23950.0,60.7717,60.7893,60.7717,60.7893,23950.0
2017-02-09 14:00:00,69.14,69.17,69.14,69.16,28933.0,60.7805,60.8069,60.7805,60.7981,28933.0
2017-02-09 14:05:00,69.16,69.18,69.15,69.18,35906.0,60.7981,60.8156,60.7893,60.8156,35906.0
2017-02-09 14:10:00,69.17,69.19,69.17,69.17,29528.0,60.8069,60.8244,60.8069,60.8069,29528.0
2017-02-09 14:15:00,69.17,69.18,69.16,69.16,28475.0,60.8069,60.8156,60.7981,60.7981,28475.0
2017-02-09 14:20:00,69.16,69.16,69.14,69.16,26977.0,60.7981,60.7981,60.7805,60.7981,26977.0
2017-02-09 14:25:00,69.16,69.16,69.11,69.14,41343.0,60.7981,60.7981,60.7541,60.7805,41343.0
2017-02-09 14:30:00,69.14,69.15,69.12,69.15,35814.0,60.7805,60.7893,60.7629,60.7893,35814.0
2017-02-09 14:35:00,69.15,69.21,69.14,69.21,46650.0,60.7893,60.842,60.7805,60.842,46650.0
2017-02-09 14:40:00,69.21,69.22,69.17,69.19,48849.0,60.842,60.8508,60.8069,60.8244,48849.0
2017-02-09 14:45:00,69.19,69.22,69.16,69.2,99755.0,60.8244,60.8508,60.7981,60.8332,99755.0
2017-02-09 14:50:00,69.2,69.2,69.17,69.19,32522.0,60.8332,60.8332,60.8069,60.8244,32522.0
2017-02-09 14:55:00,69.19,69.21,69.18,69.2,39228.0,60.8244,60.842,60.8156,60.8332,39228.0
2017-02-09 15:00:00,69.2,69.22,69.19,69.2,38024.0,60.8332,60.8508,60.8244,60.8332,38024.0
2017-02-09 15:05:00,69.21,69.22,69.19,69.21,40352.0,60.842,60.8508,60.8244,60.842,40352.0
2017-02-09 15:10:00,69.2,69.21,69.17,69.17,98521.0,60.8332,60.842,60.8069,60.8069,98521.0
2017-02-09 15:15:00,69.17,69.18,69.15,69.16,27558.0,60.8069,60.8156,60.7893,60.7981,27558.0
2017-02-09 15:20:00,69.15,69.18,69.15,69.17,64337.0,60.7893,60.8156,60.7893,60.8069,64337.0
2017-02-09 15:25:00,69.17,69.2,69.16,69.2,54760.0,60.8069,60.8332,60.7981,60.8332,54760.0
2017-02-09 15:30:00,69.2,69.2,69.14,69.15,63883.0,60.8332,60.8332,60.7805,60.7893,63883.0
2017-02-09 15:35:00,69.15,69.16,69.12,69.15,81993.0,60.7893,60.7981,60.7629,60.7893,81993.0
2017-02-09 15:40:00,69.15,69.19,69.12,69.17,453033.0,60.7893,60.8244,60.7629,60.8069,453033.0
2017-02-09 15:45:00,69.17,69.18,69.09,69.1,76967.0,60.8069,60.8156,60.7365,60.7453,76967.0
2017-02-09 15:50:00,69.11,69.15,69.11,69.13,102974.0,60.7541,60.7893,60.7541,60.7717,102974.0
2017-02-09 15:55:00,69.14,69.19,69.13,69.15,113165.0,60.7805,60.8244,60.7717,60.7893,113165.0
2017-02-10 09:30:00,69.51,69.6,69.4,69.53,157742.0,61.1057,61.1849,61.009,61.1233,157742.0
2017-02-10 09:35:00,69.51,69.56,69.34,69.44,20072.0,61.1057,61.1497,60.9563,61.0442,20072.0
2017-02-10 09:40:00,69.43,69.5,69.39,69.48,22945.0,61.0354,61.097,61.0003,61.0794,22945.0
2017-02-10 09:45:00,69.49,69.5,69.42,69.42,20025.0,61.0882,61.097,61.0266,61.0266,20025.0
2017-02-10 09:50:00,69.45,69.49,69.34,69.35,28114.0,61.053,61.0882,60.9563,60.9651,28114.0
2017-02-10 09:55:00,69.35,69.37,69.28,69.35,22180.0,60.9651,60.9827,60.9036,60.9651,22180.0
2017-02-10 10:00:00,69.33,69.35,69.27,69.28,17302.0,60.9475,60.9651,60.8948,60.9036,17302.0
2017-02-10 10:05:00,69.29,69.39,69.25,69.34,23114.0,60.9123,61.0003,60.8772,60.9563,23114.0
2017-02-10 10:10:00,69.33,69.42,69.32,69.42,21017.0,60.9475,61.0266,60.9387,61.0266,21017.0
2017-02-10 10:15:00,69.42,69.47,69.39,69.39,19776.0,61.0266,61.0706,61.0003,61.0003,19776.0
2017-02-10 10:20:00,69.41,69.43,69.34,69.38,15851.0,61.0178,61.0354,60.9563,60.9915,15851.0
2017-02-10 10:25:00,69.36,69.49,69.36,69.48,57738.0,60.9739,61.0882,60.9739,61.0794,57738.0
2017-02-10 10:30:00,69.48,69.53,69.47,69.52,30736.0,61.0794,61.1233,61.0706,61.1145,30736.0
2017-02-10 10:35:00,69.53,69.57,69.49,69.56,22420.0,61.1233,61.1585,61.0882,61.1497,22420.0
2017-02-10 10:40:00,69.56,69.58,69.48,69.53,33133.0,61.1497,61.1673,61.0794,61.1233,33133.0
2017-02-10 10:45:00,69.53,69.58,69.5,69.54,20084.0,61.1233,61.1673,61.097,61.1321,20084.0
2017-02-10 10:50:00,69.56,69.57,69.49,69.49,18586.0,61.1497,61.1585,61.0882,61.0882,18586.0
2017-02-10 10:55:00,69.5,69.51,69.46,69.5,14278.0,61.097,61.1057,61.0618,61.097,14278.0
2017-02-10 11:00:00,69.51,69.53,69.45,69.48,10720.0,61.1057,61.1233,61.053,61.0794,10720.0
2017-02-10 11:05:00,69.46,69.49,69.44,69.45,13828.0,61.0618,61.0882,61.0442,61.053,13828.0
2017-02-10 11:10:00,69.45,69.51,69.45,69.47,14968.0,61.053,61.1057,61.053,61.0706,14968.0
2017-02-10 11:15:00,69.47,69.53,69.47,69.5,12194.0,61.0706,61.1233,61.0706,61.097,12194.0
2017-02-10 11:20:00,69.52,69.53,69.49,69.5,31458.0,61.1145,61.1233,61.0882,61.097,31458.0
2017-02-10 11:25:00,69.5,69.52,69.44,69.46,8745.0,61.097,61.1145,61.0442,61.0618,8745.0
2017-02-10 11:30:00,69.45,69.5,69.43,69.45,14713.0,61.053,61.097,61.0354,61.053,14713.0
2017-02-10 11:35:00,69.44,69.51,69.44,69.46,17563.0,61.0442,61.1057,61.0442,61.0618,17563.0
2017-02-10 11:40:00,69.46,69.5,69.45,69.47,9782.0,61.0618,61.097,61.053,61.0706,9782.0
2017-02-10 11:45:00,69.5,69.5,69.44,69.47,7580.0,61.097,61.097,61.0442,61.0706,7580.0
2017-02-10 11:50:00,69.47,69.48,69.43,69.47,26798.0,61.0706,61.0794,61.0354,61.0706,26798.0
2017-02-10 11:55:00,69.46,69.48,69.43,69.48,16276.0,61.0618,61.0794,61.0354,61.0794,16276.0
2017-02-10 12:00:00,69.47,69.47,69.41,69.42,18294.0,61.0706,61.0706,61.0178,61.0266,18294.0
2017-02-10 12:05:00,69.41,69.46,69.4,69.46,39671.0,61.0178,61.0618,61.009,61.0618,39671.0
2017-02-10 12:10:00,69.45,69.48,69.43,69.46,12088.0,61.053,61.0794,61.0354,61.0618,12088.0
2017-02-10 12:15:00,69.45,69.46,69.43,69.44,13034.0,61.053,61.0618,61.0354,61.0442,13034.0
2017-02-10 12:20:00,69.44,69.47,69.43,69.45,18307.0,61.0442,61.0706,61.0354,61.053,18307.0
2017-02-10 12:25:00,69.43,69.5,69.43,69.48,13346.0,61.0354,61.097,61.0354,61.0794,13346.0
2017-02-10 12:30:00,69.47,69.51,69.46,69.48,30603.0,61.0706,61.1057,61.0618,61.0794,30603.0
2017-02-10 12:35:00,69.48,69.52,69.48,69.51,8517.0,61.0794,61.1145,61.0794,61.1057,8517.0
2017-02-10 12:40:00,69.5,69.52,69.48,69.5,9544.0,61.097,61.1145,61.0794,61.097,9544.0
2017-02-10 12:45:00,69.48,69.53,69.48,69.53,26533.0,61.0794,61.1233,61.0794,61.1233,26533.0
2017-02-10 12:50:00,69.53,69.54,69.51,69.51,15771.0,61.1233,61.1321,61.1057,61.1057,15771.0
2017-02-10 12:55:00,69.51,69.56,69.5,69.54,12336.0,61.1057,61.1497,61.097,61.1321,12336.0
2017-02-10 13:00:00,69.55,69.57,69.55,69.57,14660.0,61.1409,61.1585,61.1409,61.1585,14660.0
2017-02-10 13:05:00,69.56,69.6,69.55,69.59,27315.0,61.1497,61.1849,61.1409,61.1761,27315.0
2017-02-10 13:10:00,69.59,69.68,69.58,69.68,23554.0,61.1761,61.2552,61.1673,61.2552,23554.0
2017-02-10 13:15:00,69.69,69.77,69.69,69.71,26716.0,61.264,61.3343,61.264,61.2816,26716.0
2017-02-10 13:20:00,69.71,69.74,69.69,69.71,14661.0,61.2816,61.3079,61.264,61.2816,14661.0
2017-02-10 13:25:00,69.7,69.71,69.65,69.68,22371.0,61.2728,61.2816,61.2288,61.2552,22371.0
2017-02-10 13:30:00,69.69,69.71,69.68,69.7,20188.0,61.264,61.2816,61.2552,61.2728,20188.0
2017-02-10 13:35:00,69.71,69.73,69.68,69.71,21074.0,61.2816,61.2991,61.2552,61.2816,21074.0
2017-02-10 13:40:00,69.72,69.78,69.71,69.75,22249.0,61.2904,61.3431,61.2816,61.3167,22249.0
2017-02-10 13:45:00,69.77,69.84,69.75,69.84,17439.0,61.3343,61.3958,61.3167,61.3958,17439.0
2017-02-10 13:50:00,69.84,69.85,69.76,69.76,39357.0,61.3958,61.4046,61.3255,61.3255,39357.0
2017-02-10 13:55:00,69.76,69.77,69.74,69.75,45593.0,61.3255,61.3343,61.3079,61.3167,45593.0
2017-02-10 14:00:00,69.75,69.75,69.69,69.7,30558.0,61.3167,61.3167,61.264,61.2728,30558.0
2017-02-10 14:05:00,69.7,69.73,69.69,69.71,33009.0,61.2728,61.2991,61.264,61.2816,33009.0
2017-02-10 14:10:00,69.71,69.74,69.7,69.73,14965.0,61.2816,61.3079,61.2728,61.2991,14965.0
2017-02-10 14:15:00,69.73,69.76,69.72,69.75,43827.0,61.2991,61.3255,61.2904,61.3167,43827.0
2017-02-10 14:20:00,69.74,69.8,69.74,69.78,152669.0,61.3079,61.3607,61.3079,61.3431,152669.0
2017-02-10 14:25:00,69.77,69.78,69.74,69.76,30062.0,61.3343,61.3431,61.3079,61.3255,30062.0
2017-02-10 14:30:00,69.75,69.77,69.73,69.75,39010.0,61.3167,61.3343,61.2991,61.3167,39010.0
2017-02-10 14:35:00,69.75,69.75,69.68,69.69,59138.0,61.3167,61.3167,61.2552,61.264,59138.0
2017-02-10 14:40:00,69.69,69.69,69.65,69.69,15304.0,61.264,61.264,61.2288,61.264,15304.0
2017-02-10 14:45:00,69.68,69.71,69.67,69.69,27100.0,61.2552,61.2816,61.2464,61.264,27100.0
2017-02-10 14:50:00,69.68,69.68,69.61,69.62,31488.0,61.2552,61.2552,61.1937,61.2024,31488.0
2017-02-10 14:55:00,69.61,69.62,69.56,69.6,24734.0,61.1937,61.2024,61.1497,61.1849,24734.0
2017-02-10 15:00:00,69.6,69.64,69.59,69.64,34263.0,61.1849,61.22,61.1761,61.22,34263.0
2017-02-10 15:05:00,69.63,69.65,69.61,69.63,19433.0,61.2112,61.2288,61.1937,61.2112,19433.0
2017-02-10 15:10:00,69.63,69.66,69.6,69.61,27347.0,61.2112,61.2376,61.1849,61.1937,27347.0
2017-02-10 15:15:00,69.61,69.62,69.58,69.61,20339.0,61.1937,61.2024,61.1673,61.1937,20339.0
2017-02-10 15:20:00,69.61,69.62,69.59,69.61,14009.0,61.1937,61.2024,61.1761,61.1937,14009.0
2017-02-10 15:25:00,69.61,69.65,69.6,69.63,24365.0,61.1937,61.2288,61.1849,61.2112,24365.0
2017-02-10 15:30:00,69.62,69.65,69.62,69.65,27577.0,61.2024,61.2288,61.2024,61.2288,27577.0
2017-02-10 15:35:00,69.65,69.67,69.64,69.67,30400.0,61.2288,61.2464,61.22,61.2464,30400.0
2017-02-10 15:40:00,69.66,69.68,69.65,69.66,21263.0,61.2376,61.2552,61.2288,61.2376,21263.0
2017-02-10 15:45:00,69.67,69.68,69.64,69.67,41224.0,61.2464,61.2552,61.22,61.2464,41224.0
2017-02-10 15:50:00,69.68,69.72,69.68,69.7,40050.0,61.2552,61.2904,61.2552,61.2728,40050.0
2017-02-10 15:55:00,69.7,69.76,69.7,69.71,44243.0,61.2728,61.3255,61.2728,61.2816,44243.0
2017-02-13 09:30:00,70.1,70.23,69.99,70.06,190267.0,61.6244,61.7387,61.5277,61.5892,190267.0
2017-02-13 09:35:00,70.07,70.29,70.03,70.26,101304.0,61.598,61.7914,61.5629,61.7651,101304.0
2017-02-13 09:40:00,70.28,70.31,70.24,70.28,71390.0,61.7826,61.809,61.7475,61.7826,71390.0
2017-02-13 09:45:00,70.28,70.3,70.08,70.15,45624.0,61.7826,61.8002,61.6068,61.6684,45624.0
2017-02-13 09:50:00,70.14,70.16,70.0,70.02,247736.0,61.6596,61.6772,61.5365,61.5541,247736.0
2017-02-13 09:55:00,70.02,70.11,70.01,70.09,30615.0,61.5541,61.6332,61.5453,61.6156,30615.0
2017-02-13 10:00:00,70.08,70.18,70.03,70.16,53524.0,61.6068,61.6947,61.5629,61.6772,53524.0
2017-02-13 10:05:00,70.17,70.21,70.12,70.19,59190.0,61.6859,61.7211,61.642,61.7035,59190.0
2017-02-13 10:10:00,70.19,70.21,70.1,70.15,50202.0,61.7035,61.7211,61.6244,61.6684,50202.0
2017-02-13 10:15:00,70.13,70.15,70.11,70.11,215257.0,61.6508,61.6684,61.6332,61.6332,215257.0
2017-02-13 10:20:00,70.12,70.18,70.09,70.16,95756.0,61.642,61.6947,61.6156,61.6772,95756.0
2017-02-13 10:25:00,70.15,70.15,70.03,70.07,62603.0,61.6684,61.6684,61.5629,61.598,62603.0
2017-02-13 10:30:00,70.08,70.11,70.03,70.1,28714.0,61.6068,61.6332,61.5629,61.6244,28714.0
2017-02-13 10:35:00,70.1,70.11,69.95,70.0,55343.0,61.6244,61.6332,61.4925,61.5365,55343.0
2017-02-13 10:40:00,70.01,70.07,70.0,70.07,26801.0,61.5453,61.598,61.5365,61.598,26801.0
2017-02-13 10:45:00,70.07,70.14,70.07,70.13,30370.0,61.598,61.6596,61.598,61.6508,30370.0
2017-02-13 10:50:00,70.12,70.13,70.09,70.12,23688.0,61.642,61.6508,61.6156,61.642,23688.0
2017-02-13 10:55:00,70.11,70.15,70.09,70.15,21834.0,61.6332,61.6684,61.6156,61.6684,21834.0
2017-02-13 11:00:00,70.15,70.17,70.12,70.13,16175.0,61.6684,61.6859,61.642,61.6508,16175.0
2017-02-13 11:05:00,70.13,70.14,70.1,70.13,19417.0,61.6508,61.6596,61.6244,61.6508,19417.0
2017-02-13 11:10:00,70.13,70.14,70.04,70.1,32341.0,61.6508,61.6596,61.5717,61.6244,32341.0
2017-02-13 11:15:00,70.1,70.11,70.0,70.04,9405.0,61.6244,61.6332,61.5365,61.5717,9405.0
2017-02-13 11:20:00,70.04,70.09,70.01,70.08,33968.0,61.5717,61.6156,61.5453,61.6068,33968.0
2017-02-13 11:25:00,70.08,70.12,70.05,70.08,13431.0,61.6068,61.642,61.5805,61.6068,13431.0
2017-02-13 11:30:00,70.08,70.09,70.02,70.04,22929.0,61.6068,61.6156,61.5541,61.5717,22929.0
2017-02-13 11:35:00,70.02,70.02,69.97,69.97,38866.0,61.5541,61.5541,61.5101,61.5101,38866.0
2017-02-13 11:40:00,69.98,69.99,69.95,69.98,18798.0,61.5189,61.5277,61.4925,61.5189,18798.0
2017-02-13 11:45:00,69.97,70.0,69.97,69.99,15204.0,61.5101,61.5365,61.5101,61.5277,15204.0
2017-02-13 11:50:00,69.98,69.99,69.93,69.94,49673.0,61.5189,61.5277,61.475,61.4838,49673.0
2017-02-13 11:55:00,69.93,69.94,69.9,69.91,14340.0,61.475,61.4838,61.4486,61.4574,14340.0
2017-02-13 12:00:00,69.91,69.97,69.9,69.95,30688.0,61.4574,61.5101,61.4486,61.4925,30688.0
2017-02-13 12:05:00,69.96,70.0,69.93,69.98,8762.0,61.5013,61.5365,61.475,61.5189,8762.0
2017-02-13 12:10:00,69.98,69.99,69.94,69.95,16571.0,61.5189,61.5277,61.4838,61.4925,16571.0
2017-02-13 12:15:00,69.95,69.95,69.91,69.93,15910.0,61.4925,61.4925,61.4574,61.475,15910.0
2017-02-13 12:20:00,69.93,69.94,69.91,69.92,8984.0,61.475,61.4838,61.4574,61.4662,8984.0
2017-02-13 12:25:00,69.92,69.93,69.9,69.92,70310.0,61.4662,61.475,61.4486,61.4662,70310.0
2017-02-13 12:30:00,69.92,69.94,69.91,69.94,43483.0,61.4662,61.4838,61.4574,61.4838,43483.0
2017-02-13 12:35:00,69.94,69.96,69.91,69.95,15205.0,61.4838,61.5013,61.4574,61.4925,15205.0
2017-02-13 12:40:00,69.95,69.96,69.93,69.96,9159.0,61.4925,61.5013,61.475,61.5013,9159.0
2017-02-13 12:45:00,69.96,69.99,69.93,69.93,10017.0,61.5013,61.5277,61.475,61.475,10017.0
2017-02-13 12:50:00,69.93,69.98,69.92,69.96,13202.0,61.475,61.5189,61.4662,61.5013,13202.0
2017-02-13 12:55:00,69.95,69.98,69.94,69.96,110822.0,61.4925,61.5189,61.4838,61.5013,110822.0
2017-02-13 13:00:00,69.97,70.01,69.96,70.01,18207.0,61.5101,61.5453,61.5013,61.5453,18207.0
2017-02-13 13:05:00,70.01,70.01,69.96,69.97,8768.0,61.5453,61.5453,61.5013,61.5101,8768.0
2017-02-13 13:10:00,69.98,70.0,69.97,69.98,8873.0,61.5189,61.5365,61.5101,61.5189,8873.0
2017-02-13 13:15:00,69.99,70.01,69.99,70.01,13224.0,61.5277,61.5453,61.5277,61.5453,13224.0
2017-02-13 13:20:00,70.02,70.06,70.02,70.03,14055.0,61.5541,61.5892,61.5541,61.5629,14055.0
2017-02-13 13:25:00,70.01,70.09,70.01,70.08,15482.0,61.5453,61.6156,61.5453,61.6068,15482.0
2017-02-13 13:30:00,70.09,70.09,70.05,70.06,13778.0,61.6156,61.6156,61.5805,61.5892,13778.0
2017-02-13 13:35:00,70.07,70.08,70.04,70.05,16862.0,61.598,61.6068,61.5717,61.5805,16862.0
2017-02-13 13:40:00,70.05,70.06,70.01,70.02,21880.0,61.5805,61.5892,61.5453,61.5541,21880.0
2017-02-13 13:45:00,70.01,70.03,69.99,70.0,19563.0,61.5453,61.5629,61.5277,61.5365,19563.0
2017-02-13 13:50:00,70.0,70.0,69.96,69.99,13917.0,61.5365,61.5365,61.5013,61.5277,13917.0
2017-02-13 13:55:00,69.99,69.99,69.95,69.97,60774.0,61.5277,61.5277,61.4925,61.5101,60774.0
2017-02-13 14:00:00,69.97,69.99,69.93,69.97,170692.0,61.5101,61.5277,61.475,61.5101,170692.0
2017-02-13 14:05:00,69.97,69.99,69.94,69.98,38722.0,61.5101,61.5277,61.4838,61.5189,38722.0
2017-02-13 14:10:00,69.98,69.99,69.97,69.97,13480.0,61.5189,61.5277,61.5101,61.5101,13480.0
2017-02-13 14:15:00,69.98,69.99,69.92,69.93,41007.0,61.5189,61.5277,61.4662,61.475,41007.0
2017-02-13 14:20:00,69.94,69.95,69.92,69.95,46490.0,61.4838,61.4925,61.4662,61.4925,46490.0
2017-02-13 14:25:00,69.95,69.96,69.92,69.92,45615.0,61.4925,61.5013,61.4662,61.4662,45615.0
2017-02-13 14:30:00,69.93,69.94,69.9,69.92,37147.0,61.475,61.4838,61.4486,61.4662,37147.0
2017-02-13 14:35:00,69.93,69.93,69.88,69.91,28470.0,61.475,61.475,61.431,61.4574,28470.0
2017-02-13 14:40:00,69.9,69.9,69.86,69.9,29858.0,61.4486,61.4486,61.4134,61.4486,29858.0
2017-02-13 14:45:00,69.89,69.92,69.86,69.87,16989.0,61.4398,61.4662,61.4134,61.4222,16989.0
2017-02-13 14:50:00,69.88,69.91,69.84,69.84,16878.0,61.431,61.4574,61.3958,61.3958,16878.0
2017-02-13 14:55:00,69.84,69.87,69.83,69.84,43532.0,61.3958,61.4222,61.3871,61.3958,43532.0
2017-02-13 15:00:00,69.84,69.85,69.82,69.83,29000.0,61.3958,61.4046,61.3783,61.3871,29000.0
2017-02-13 15:05:00,69.84,69.86,69.8,69.85,21258.0,61.3958,61.4134,61.3607,61.4046,21258.0
2017-02-13 15:10:00,69.85,69.88,69.85,69.85,13464.0,61.4046,61.431,61.4046,61.4046,13464.0
2017-02-13 15:15:00,69.86,69.86,69.81,69.83,100570.0,61.4134,61.4134,61.3695,61.3871,100570.0
2017-02-13 15:20:00,69.83,69.84,69.79,69.8,14777.0,61.3871,61.3958,61.3519,61.3607,14777.0
2017-02-13 15:25:00,69.8,69.82,69.75,69.81,29877.0,61.3607,61.3783,61.3167,61.3695,29877.0
2017-02-13 15:30:00,69.8,69.81,69.74,69.75,33532.0,61.3607,61.3695,61.3079,61.3167,33532.0
2017-02-13 15:35:00,69.75,69.81,69.73,69.81,374280.0,61.3167,61.3695,61.2991,61.3695,374280.0
2017-02-13 15:40:00,69.8,69.85,69.8,69.84,65100.0,61.3607,61.4046,61.3607,61.3958,65100.0
2017-02-13 15:45:00,69.84,69.86,69.83,69.85,86007.0,61.3958,61.4134,61.3871,61.4046,86007.0
2017-02-13 15:50:00,69.85,69.92,69.85,69.88,105096.0,61.4046,61.4662,61.4046,61.431,105096.0
2017-02-13 15:55:00,69.88,69.9,69.84,69.87,177455.0,61.431,61.4486,61.3958,61.4222,177455.0
2017-02-14 09:30:00,69.67,69.67,69.57,69.61,79191.0,61.2464,61.2464,61.1585,61.1937,79191.0
2017-02-14 09:35:00,69.59,69.67,69.57,69.59,49403.0,61.1761,61.2464,61.1585,61.1761,49403.0
2017-02-14 09:40:00,69.6,69.62,69.51,69.51,94034.0,61.1849,61.2024,61.1057,61.1057,94034.0
2017-02-14 09:45:00,69.5,69.58,69.48,69.52,45242.0,61.097,61.1673,61.0794,61.1145,45242.0
2017-02-14 09:50:00,69.55,69.62,69.54,69.58,24289.0,61.1409,61.2024,61.1321,61.1673,24289.0
2017-02-14 09:55:00,69.58,69.6,69.52,69.59,32027.0,61.1673,61.1849,61.1145,61.1761,32027.0
2017-02-14 10:00:00,69.6,69.69,69.57,69.64,40479.0,61.1849,61.264,61.1585,61.22,40479.0
2017-02-14 10:05:00,69.6,69.72,69.6,69.7,13911.0,61.1849,61.2904,61.1849,61.2728,13911.0
2017-02-14 10:10:00,69.71,69.91,69.7,69.91,114116.0,61.2816,61.4574,61.2728,61.4574,114116.0
2017-02-14 10:15:00,69.87,69.92,69.83,69.85,23684.0,61.4222,61.4662,61.3871,61.4046,23684.0
2017-02-14 10:20:00,69.81,69.86,69.79,69.8,7611.0,61.3695,61.4134,61.3519,61.3607,7611.0
2017-02-14 10:25:00,69.77,69.8,69.72,69.78,20630.0,61.3343,61.3607,61.2904,61.3431,20630.0
2017-02-14 10:30:00,69.79,69.82,69.77,69.79,17982.0,61.3519,61.3783,61.3343,61.3519,17982.0
2017-02-14 10:35:00,69.79,69.79,69.69,69.72,20285.0,61.3519,61.3519,61.264,61.2904,20285.0
2017-02-14 10:40:00,69.72,69.76,69.67,69.69,19893.0,61.2904,61.3255,61.2464,61.264,19893.0
2017-02-14 10:45:00,69.69,69.76,69.69,69.74,21922.0,61.264,61.3255,61.264,61.3079,21922.0
2017-02-14 10:50:00,69.76,69.81,69.74,69.78,6970.0,61.3255,61.3695,61.3079,61.3431,6970.0
2017-02-14 10:55:00,69.78,69.84,69.76,69.81,14123.0,61.3431,61.3958,61.3255,61.3695,14123.0
2017-02-14 11:00:00,69.82,69.83,69.75,69.8,13348.0,61.3783,61.3871,61.3167,61.3607,13348.0
2017-02-14 11:05:00,69.79,69.82,69.68,69.73,45702.0,61.3519,61.3783,61.2552,61.2991,45702.0
2017-02-14 11:10:00,69.72,69.83,69.71,69.83,21874.0,61.2904,61.3871,61.2816,61.3871,21874.0
2017-02-14 11:15:00,69.83,69.87,69.8,69.85,75333.0,61.3871,61.4222,61.3607,61.4046,75333.0
2017-02-14 11:20:00,69.87,69.96,69.84,69.92,23087.0,61.4222,61.5013,61.3958,61.4662,23087.0
2017-02-14 11:25:00,69.91,69.92,69.86,69.89,13449.0,61.4574,61.4662,61.4134,61.4398,13449.0
2017-02-14 11:30:00,69.89,69.92,69.86,69.89,20291.0,61.4398,61.4662,61.4134,61.4398,20291.0
2017-02-14 11:35:00,69.88,69.9,69.82,69.83,19443.0,61.431,61.4486,61.3783,61.3871,19443.0
2017-02-14 11:40:00,69.82,69.85,69.8,69.82,20153.0,61.3783,61.4046,61.3607,61.3783,20153.0
2017-02-14 11:45:00,69.81,69.84,69.79,69.79,24717.0,61.3695,61.3958,61.3519,61.3519,24717.0
2017-02-14 11:50:00,69.79,69.86,69.77,69.84,34338.0,61.3519,61.4134,61.3343,61.3958,34338.0
2017-02-14 11:55:00,69.82,69.9,69.82,69.87,29662.0,61.3783,61.4486,61.3783,61.4222,29662.0
2017-02-14 12:00:00,69.85,69.88,69.84,69.86,12800.0,61.4046,61.431,61.3958,61.4134,12800.0
2017-02-14 12:05:00,69.85,69.88,69.83,69.87,10315.0,61.4046,61.431,61.3871,61.4222,10315.0
2017-02-14 12:10:00,69.87,69.88,69.84,69.87,11356.0,61.4222,61.431,61.3958,61.4222,11356.0
2017-02-14 12:15:00,69.88,69.9,69.87,69.88,17308.0,61.431,61.4486,61.4222,61.431,17308.0
2017-02-14 12:20:00,69.86,69.88,69.83,69.85,22984.0,61.4134,61.431,61.3871,61.4046,22984.0
2017-02-14 12:25:00,69.85,69.86,69.8,69.83,14021.0,61.4046,61.4134,61.3607,61.3871,14021.0
2017-02-14 12:30:00,69.81,69.88,69.79,69.86,26915.0,61.3695,61.431,61.3519,61.4134,26915.0
2017-02-14 12:35:00,69.86,69.87,69.81,69.84,8417.0,61.4134,61.4222,61.3695,61.3958,8417.0
2017-02-14 12:40:00,69.85,69.91,69.84,69.91,23785.0,61.4046,61.4574,61.3958,61.4574,23785.0
2017-02-14 12:45:00,69.91,69.92,69.86,69.88,27620.0,61.4574,61.4662,61.4134,61.431,27620.0
2017-02-14 12:50:00,69.88,69.93,69.88,69.91,9973.0,61.431,61.475,61.431,61.4574,9973.0
2017-02-14 12:55:00,69.92,69.95,69.9,69.92,14981.0,61.4662,61.4925,61.4486,61.4662,14981.0
2017-02-14 13:00:00,69.92,69.94,69.9,69.92,20505.0,61.4662,61.4838,61.4486,61.4662,20505.0
2017-02-14 13:05:00,69.91,69.97,69.9,69.97,11969.0,61.4574,61.5101,61.4486,61.5101,11969.0
2017-02-14 13:10:00,69.97,70.03,69.96,70.01,23263.0,61.5101,61.5629,61.5013,61.5453,23263.0
2017-02-14 13:15:00,70.0,70.01,69.96,69.96,19641.0,61.5365,61.5453,61.5013,61.5013,19641.0
2017-02-14 13:20:00,69.97,69.99,69.96,69.98,15667.0,61.5101,61.5277,61.5013,61.5189,15667.0
2017-02-14 13:25:00,69.97,69.99,69.96,69.98,24628.0,61.5101,61.5277,61.5013,61.5189,24628.0
2017-02-14 13:30:00,69.99,69.99,69.94,69.96,20718.0,61.5277,61.5277,61.4838,61.5013,20718.0
2017-02-14 13:35:00,69.95,69.99,69.93,69.97,23282.0,61.4925,61.5277,61.475,61.5101,23282.0
2017-02-14 13:40:00,69.97,69.98,69.95,69.96,14814.0,61.5101,61.5189,61.4925,61.5013,14814.0
2017-02-14 13:45:00,69.96,69.96,69.93,69.95,15905.0,61.5013,61.5013,61.475,61.4925,15905.0
2017-02-14 13:50:00,69.95,69.96,69.91,69.93,13367.0,61.4925,61.5013,61.4574,61.475,13367.0
2017-02-14 13:55:00,69.94,69.96,69.92,69.94,18156.0,61.4838,61.5013,61.4662,61.4838,18156.0
2017-02-14 14:00:00,69.93,69.97,69.91,69.96,15840.0,61.475,61.5101,61.4574,61.5013,15840.0
2017-02-14 14:05:00,69.95,70.0,69.95,69.97,149562.0,61.4925,61.5365,61.4925,61.5101,149562.0
2017-02-14 14:10:00,69.97,69.99,69.96,69.97,29100.0,61.5101,61.5277,61.5013,61.5101,29100.0
2017-02-14 14:15:00,69.97,69.98,69.94,69.95,126911.0,61.5101,61.5189,61.4838,61.4925,126911.0
2017-02-14 14:20:00,69.95,69.97,69.94,69.97,96807.0,61.4925,61.5101,61.4838,61.5101,96807.0
2017-02-14 14:25:00,69.96,69.97,69.92,69.94,90254.0,61.5013,61.5101,61.4662,61.4838,90254.0
2017-02-14 14:30:00,69.93,69.94,69.91,69.94,69197.0,61.475,61.4838,61.4574,61.4838,69197.0
2017-02-14 14:35:00,69.92,69.94,69.91,69.92,63802.0,61.4662,61.4838,61.4574,61.4662,63802.0
2017-02-14 14:40:00,69.92,69.95,69.91,69.95,16099.0,61.4662,61.4925,61.4574,61.4925,16099.0
2017-02-14 14:45:00,69.94,69.95,69.86,69.88,35065.0,61.4838,61.4925,61.4134,61.431,35065.0
2017-02-14 14:50:00,69.88,69.89,69.85,69.85,22640.0,61.431,61.4398,61.4046,61.4046,22640.0
2017-02-14 14:55:00,69.85,69.88,69.84,69.87,23316.0,61.4046,61.431,61.3958,61.4222,23316.0
2017-02-14 15:00:00,69.86,69.9,69.85,69.87,21746.0,61.4134,61.4486,61.4046,61.4222,21746.0
2017-02-14 15:05:00,69.86,69.89,69.85,69.87,17982.0,61.4134,61.4398,61.4046,61.4222,17982.0
2017-02-14 15:10:00,69.87,69.88,69.83,69.85,14662.0,61.4222,61.431,61.3871,61.4046,14662.0
2017-02-14 15:15:00,69.85,69.87,69.84,69.87,51722.0,61.4046,61.4222,61.3958,61.4222,51722.0
2017-02-14 15:20:00,69.87,69.88,69.84,69.88,19170.0,61.4222,61.431,61.3958,61.431,19170.0
2017-02-14 15:25:00,69.88,69.9,69.85,69.89,28126.0,61.431,61.4486,61.4046,61.4398,28126.0
2017-02-14 15:30:00,69.89,69.9,69.87,69.89,26543.0,61.4398,61.4486,61.4222,61.4398,26543.0
2017-02-14 15:35:00,69.89,69.98,69.89,69.98,20912.0,61.4398,61.5189,61.4398,61.5189,20912.0
2017-02-14 15:40:00,69.98,70.02,69.97,70.01,19427.0,61.5189,61.5541,61.5101,61.5453,19427.0
2017-02-14 15:45:00,70.01,70.06,69.99,70.06,29054.0,61.5453,61.5892,61.5277,61.5892,29054.0
2017-02-14 15:50:00,70.07,70.08,70.04,70.05,28073.0,61.598,61.6068,61.5717,61.5805,28073.0
2017-02-14 15:55:00,70.05,70.05,69.96,70.01,103895.0,61.5805,61.5805,61.5013,61.5453,103895.0
2017-02-15 09:30:00,69.8,69.84,69.75,69.82,286046.0,61.3607,61.3958,61.3167,61.3783,286046.0
2017-02-15 09:35:00,69.83,69.88,69.82,69.82,152733.0,61.3871,61.431,61.3783,61.3783,152733.0
2017-02-15 09:40:00,69.84,69.88,69.83,69.86,49199.0,61.3958,61.431,61.3871,61.4134,49199.0
2017-02-15 09:45:00,69.86,70.0,69.86,69.96,45107.0,61.4134,61.5365,61.4134,61.5013,45107.0
2017-02-15 09:50:00,69.96,70.06,69.93,70.02,25726.0,61.5013,61.5892,61.475,61.5541,25726.0
2017-02-15 09:55:00,70.01,70.13,70.01,70.1,16121.0,61.5453,61.6508,61.5453,61.6244,16121.0
2017-02-15 10:00:00,70.1,70.1,69.98,70.04,62121.0,61.6244,61.6244,61.5189,61.5717,62121.0
2017-02-15 10:05:00,70.03,70.06,69.95,70.0,58637.0,61.5629,61.5892,61.4925,61.5365,58637.0
2017-02-15 10:10:00,70.0,70.04,69.93,70.02,87089.0,61.5365,61.5717,61.475,61.5541,87089.0
2017-02-15 10:15:00,69.99,70.07,69.97,70.04,11191.0,61.5277,61.598,61.5101,61.5717,11191.0
2017-02-15 10:20:00,70.03,70.05,69.96,69.97,29359.0,61.5629,61.5805,61.5013,61.5101,29359.0
2017-02-15 10:25:00,69.97,70.05,69.95,70.02,25235.0,61.5101,61.5805,61.4925,61.5541,25235.0
2017-02-15 10:30:00,70.0,70.08,70.0,70.06,122147.0,61.5365,61.6068,61.5365,61.5892,122147.0
2017-02-15 10:35:00,70.06,70.12,70.04,70.05,16833.0,61.5892,61.642,61.5717,61.5805,16833.0
2017-02-15 10:40:00,70.04,70.06,70.01,70.04,11987.0,61.5717,61.5892,61.5453,61.5717,11987.0
2017-02-15 10:45:00,70.03,70.12,70.03,70.07,19956.0,61.5629,61.642,61.5629,61.598,19956.0
2017-02-15 10:50:00,70.07,70.09,70.01,70.03,31011.0,61.598,61.6156,61.5453,61.5629,31011.0
2017-02-15 10:55:00,70.0,70.05,69.99,70.03,8667.0,61.5365,61.5805,61.5277,61.5629,8667.0
2017-02-15 11:00:00,70.02,70.06,70.0,70.05,19174.0,61.5541,61.5892,61.5365,61.5805,19174.0
2017-02-15 11:05:00,70.05,70.06,70.03,70.05,8714.0,61.5805,61.5892,61.5629,61.5805,8714.0
2017-02-15 11:10:00,70.05,70.09,70.04,70.09,14147.0,61.5805,61.6156,61.5717,61.6156,14147.0
2017-02-15 11:15:00,70.1,70.15,70.1,70.11,20777.0,61.6244,61.6684,61.6244,61.6332,20777.0
2017-02-15 11:20:00,70.11,70.13,70.08,70.11,13876.0,61.6332,61.6508,61.6068,61.6332,13876.0
2017-02-15 11:25:00,70.12,70.13,70.09,70.11,12986.0,61.642,61.6508,61.6156,61.6332,12986.0
2017-02-15 11:30:00,70.13,70.18,70.13,70.13,16161.0,61.6508,61.6947,61.6508,61.6508,16161.0
2017-02-15 11:35:00,70.14,70.14,70.06,70.09,25764.0,61.6596,61.6596,61.5892,61.6156,25764.0
2017-02-15 11:40:00,70.08,70.09,69.87,69.91,68167.0,61.6068,61.6156,61.4222,61.4574,68167.0
2017-02-15 11:45:00,69.9,69.92,69.84,69.91,18983.0,61.4486,61.4662,61.3958,61.4574,18983.0
2017-02-15 11:50:00,69.9,69.92,69.87,69.9,14540.0,61.4486,61.4662,61.4222,61.4486,14540.0
2017-02-15 11:55:00,69.91,69.95,69.9,69.95,10657.0,61.4574,61.4925,61.4486,61.4925,10657.0
2017-02-15 12:00:00,69.94,69.99,69.94,69.95,17516.0,61.4838,61.5277,61.4838,61.4925,17516.0
2017-02-15 12:05:00,69.96,69.98,69.9,69.94,9467.0,61.5013,61.5189,61.4486,61.4838,9467.0
2017-02-15 12:10:00,69.92,69.98,69.92,69.97,17246.0,61.4662,61.5189,61.4662,61.5101,17246.0
2017-02-15 12:15:00,69.98,70.02,69.91,69.97,37668.0,61.5189,61.5541,61.4574,61.5101,37668.0
2017-02-15 12:20:00,69.96,70.03,69.94,70.02,50591.0,61.5013,61.5629,61.4838,61.5541,50591.0
2017-02-15 12:25:00,70.01,70.05,69.99,70.05,21487.0,61.5453,61.5805,61.5277,61.5805,21487.0
2017-02-15 12:30:00,70.04,70.05,70.01,70.03,13792.0,61.5717,61.5805,61.5453,61.5629,13792.0
2017-02-15 12:35:00,70.05,70.1,70.03,70.09,13931.0,61.5805,61.6244,61.5629,61.6156,13931.0
2017-02-15 12:40:00,70.1,70.1,70.06,70.09,9659.0,61.6244,61.6244,61.5892,61.6156,9659.0
2017-02-15 12:45:00,70.1,70.1,70.06,70.06,9626.0,61.6244,61.6244,61.5892,61.5892,9626.0
2017-02-15 12:50:00,70.05,70.13,70.05,70.12,11992.0,61.5805,61.6508,61.5805,61.642,11992.0
2017-02-15 12:55:00,70.13,70.14,70.08,70.08,22111.0,61.6508,61.6596,61.6068,61.6068,22111.0
2017-02-15 13:00:00,70.09,70.15,70.09,70.15,18177.0,61.6156,61.6684,61.6156,61.6684,18177.0
2017-02-15 13:05:00,70.14,70.15,70.11,70.12,38924.0,61.6596,61.6684,61.6332,61.642,38924.0
2017-02-15 13:10:00,70.14,70.14,70.04,70.04,65481.0,61.6596,61.6596,61.5717,61.5717,65481.0
2017-02-15 13:15:00,70.05,70.1,70.05,70.09,12602.0,61.5805,61.6244,61.5805,61.6156,12602.0
2017-02-15 13:20:00,70.1,70.14,70.09,70.13,16787.0,61.6244,61.6596,61.6156,61.6508,16787.0
2017-02-15 13:25:00,70.13,70.14,70.11,70.13,13691.0,61.6508,61.6596,61.6332,61.6508,13691.0
2017-02-15 13:30:00,70.14,70.22,70.13,70.19,36888.0,61.6596,61.7299,61.6508,61.7035,36888.0
2017-02-15 13:35:00,70.19,70.2,70.15,70.16,26354.0,61.7035,61.7123,61.6684,61.6772,26354.0
2017-02-15 13:40:00,70.16,70.19,70.15,70.19,31679.0,61.6772,61.7035,61.6684,61.7035,31679.0
2017-02-15 13:45:00,70.19,70.25,70.18,70.23,40949.0,61.7035,61.7563,61.6947,61.7387,40949.0
2017-02-15 13:50:00,70.23,70.31,70.23,70.31,19281.0,61.7387,61.809,61.7387,61.809,19281.0
2017-02-15 13:55:00,70.31,70.34,70.27,70.28,13205.0,61.809,61.8354,61.7739,61.7826,13205.0
2017-02-15 14:00:00,70.28,70.32,70.26,70.31,10963.0,61.7826,61.8178,61.7651,61.809,10963.0
2017-02-15 14:05:00,70.3,70.32,70.24,70.25,21528.0,61.8002,61.8178,61.7475,61.7563,21528.0
2017-02-15 14:10:00,70.26,70.28,70.23,70.27,24493.0,61.7651,61.7826,61.7387,61.7739,24493.0
2017-02-15 14:15:00,70.27,70.3,70.25,70.26,23580.0,61.7739,61.8002,61.7563,61.7651,23580.0
2017-02-15 14:20:00,70.26,70.37,70.25,70.37,25257.0,61.7651,61.8618,61.7563,61.8618,25257.0
2017-02-15 14:25:00,70.37,70.39,70.35,70.39,32848.0,61.8618,61.8793,61.8442,61.8793,32848.0
2017-02-15 14:30:00,70.4,70.4,70.35,70.35,22599.0,61.8881,61.8881,61.8442,61.8442,22599.0
2017-02-15 14:35:00,70.35,70.39,70.34,70.36,26965.0,61.8442,61.8793,61.8354,61.853,26965.0
2017-02-15 14:40:00,70.35,70.41,70.32,70.36,59029.0,61.8442,61.8969,61.8178,61.853,59029.0
2017-02-15 14:45:00,70.37,70.37,70.33,70.34,15958.0,61.8618,61.8618,61.8266,61.8354,15958.0
2017-02-15 14:50:00,70.33,70.43,70.33,70.42,24922.0,61.8266,61.9145,61.8266,61.9057,24922.0
2017-02-15 14:55:00,70.42,70.45,70.39,70.45,17438.0,61.9057,61.9321,61.8793,61.9321,17438.0
2017-02-15 15:00:00,70.44,70.49,70.44,70.46,23270.0,61.9233,61.9673,61.9233,61.9409,23270.0
2017-02-15 15:05:00,70.46,70.46,70.41,70.44,28313.0,61.9409,61.9409,61.8969,61.9233,28313.0
2017-02-15 15:10:00,70.43,70.52,70.43,70.51,28494.0,61.9145,61.9936,61.9145,61.9848,28494.0
2017-02-15 15:15:00,70.53,70.54,70.49,70.49,40773.0,62.0024,62.0112,61.9673,61.9673,40773.0
2017-02-15 15:20:00,70.48,70.51,70.48,70.49,19717.0,61.9585,61.9848,61.9585,61.9673,19717.0
2017-02-15 15:25:00,70.5,70.5,70.44,70.44,19536.0,61.976,61.976,61.9233,61.9233,19536.0
2017-02-15 15:30:00,70.45,70.46,70.42,70.42,23646.0,61.9321,61.9409,61.9057,61.9057,23646.0
2017-02-15 15:35:00,70.43,70.46,70.42,70.45,22054.0,61.9145,61.9409,61.9057,61.9321,22054.0
2017-02-15 15:40:00,70.44,70.46,70.41,70.42,61513.0,61.9233,61.9409,61.8969,61.9057,61513.0
2017-02-15 15:45:00,70.42,70.44,70.38,70.42,26445.0,61.9057,61.9233,61.8706,61.9057,26445.0
2017-02-15 15:50:00,70.43,70.44,70.37,70.39,40154.0,61.9145,61.9233,61.8618,61.8793,40154.0
2017-02-15 15:55:00,70.38,70.44,70.38,70.43,65712.0,61.8706,61.9233,61.8706,61.9145,65712.0
2017-02-16 09:30:00,70.34,70.58,70.3,70.49,166960.0,61.8354,62.0464,61.8002,61.9673,166960.0
2017-02-16 09:35:00,70.51,70.53,70.45,70.48,93511.0,61.9848,62.0024,61.9321,61.9585,93511.0
2017-02-16 09:40:00,70.49,70.5,70.41,70.42,25624.0,61.9673,61.976,61.8969,61.9057,25624.0
2017-02-16 09:45:00,70.41,70.41,70.34,70.34,23031.0,61.8969,61.8969,61.8354,61.8354,23031.0
2017-02-16 09:50:00,70.34,70.36,70.25,70.27,33557.0,61.8354,61.853,61.7563,61.7739,33557.0
2017-02-16 09:55:00,70.27,70.33,70.26,70.28,51188.0,61.7739,61.8266,61.7651,61.7826,51188.0
2017-02-16 10:00:00,70.28,70.28,70.12,70.15,28567.0,61.7826,61.7826,61.642,61.6684,28567.0
2017-02-16 10:05:00,70.15,70.28,70.15,70.28,87791.0,61.6684,61.7826,61.6684,61.7826,87791.0
2017-02-16 10:10:00,70.28,70.31,70.18,70.19,34648.0,61.7826,61.809,61.6947,61.7035,34648.0
2017-02-16 10:15:00,70.19,70.23,70.1,70.11,29793.0,61.7035,61.7387,61.6244,61.6332,29793.0
2017-02-16 10:20:00,70.1,70.2,70.1,70.2,108454.0,61.6244,61.7123,61.6244,61.7123,108454.0
2017-02-16 10:25:00,70.2,70.21,70.13,70.17,12634.0,61.7123,61.7211,61.6508,61.6859,12634.0
2017-02-16 10:30:00,70.15,70.24,70.14,70.23,57356.0,61.6684,61.7475,61.6596,61.7387,57356.0
2017-02-16 10:35:00,70.23,70.27,70.21,70.22,15028.0,61.7387,61.7739,61.7211,61.7299,15028.0
2017-02-16 10:40:00,70.23,70.25,70.18,70.2,27924.0,61.7387,61.7563,61.6947,61.7123,27924.0
2017-02-16 10:45:00,70.2,70.2,70.09,70.1,30770.0,61.7123,61.7123,61.6156,61.6244,30770.0
2017-02-16 10:50:00,70.1,70.1,69.91,69.91,42185.0,61.6244,61.6244,61.4574,61.4574,42185.0
2017-02-16 10:55:00,69.92,70.04,69.9,70.04,25918.0,61.4662,61.5717,61.4486,61.5717,25918.0
2017-02-16 11:00:00,70.04,70.04,69.88,69.97,37814.0,61.5717,61.5717,61.431,61.5101,37814.0
2017-02-16 11:05:00,69.99,69.99,69.81,69.89,40939.0,61.5277,61.5277,61.3695,61.4398,40939.0
2017-02-16 11:10:00,69.88,69.88,69.79,69.8,60607.0,61.431,61.431,61.3519,61.3607,60607.0
2017-02-16 11:15:00,69.79,69.9,69.79,69.9,31341.0,61.3519,61.4486,61.3519,61.4486,31341.0
2017-02-16 11:20:00,69.89,69.94,69.89,69.93,24539.0,61.4398,61.4838,61.4398,61.475,24539.0
2017-02-16 11:25:00,69.91,69.97,69.88,69.96,21311.0,61.4574,61.5101,61.431,61.5013,21311.0
2017-02-16 11:30:00,69.97,70.0,69.94,69.99,21876.0,61.5101,61.5365,61.4838,61.5277,21876.0
2017-02-16 11:35:00,70.02,70.02,69.92,69.96,19387.0,61.5541,61.5541,61.4662,61.5013,19387.0
2017-02-16 11:40:00,69.95,70.04,69.95,70.01,34935.0,61.4925,61.5717,61.4925,61.5453,34935.0
2017-02-16 11:45:00,70.02,70.03,69.93,69.97,27895.0,61.5541,61.5629,61.475,61.5101,27895.0
2017-02-16 11:50:00,69.98,70.03,69.96,70.0,18160.0,61.5189,61.5629,61.5013,61.5365,18160.0
2017-02-16 11:55:00,69.99,70.02,69.96,70.0,26694.0,61.5277,61.5541,61.5013,61.5365,26694.0
2017-02-16 12:00:00,70.02,70.03,69.94,69.95,23615.0,61.5541,61.5629,61.4838,61.4925,23615.0
2017-02-16 12:05:00,69.96,69.96,69.88,69.89,41013.0,61.5013,61.5013,61.431,61.4398,41013.0
2017-02-16 12:10:00,69.9,69.9,69.86,69.88,5363.0,61.4486,61.4486,61.4134,61.431,5363.0
2017-02-16 12:15:00,69.88,69.93,69.85,69.92,12062.0,61.431,61.475,61.4046,61.4662,12062.0
2017-02-16 12:20:00,69.93,69.99,69.93,69.95,13591.0,61.475,61.5277,61.475,61.4925,13591.0
2017-02-16 12:25:00,69.95,69.97,69.93,69.97,9269.0,61.4925,61.5101,61.475,61.5101,9269.0
2017-02-16 12:30:00,69.97,69.99,69.93,69.98,12156.0,61.5101,61.5277,61.475,61.5189,12156.0
2017-02-16 12:35:00,69.96,70.05,69.96,70.02,8358.0,61.5013,61.5805,61.5013,61.5541,8358.0
2017-02-16 12:40:00,70.02,70.08,70.01,70.07,187797.0,61.5541,61.6068,61.5453,61.598,187797.0
2017-02-16 12:45:00,70.08,70.08,70.04,70.06,17886.0,61.6068,61.6068,61.5717,61.5892,17886.0
2017-02-16 12:50:00,70.05,70.15,70.05,70.13,21736.0,61.5805,61.6684,61.5805,61.6508,21736.0
2017-02-16 12:55:00,70.13,70.16,70.08,70.08,57489.0,61.6508,61.6772,61.6068,61.6068,57489.0
2017-02-16 13:00:00,70.08,70.1,70.0,70.0,119096.0,61.6068,61.6244,61.5365,61.5365,119096.0
2017-02-16 13:05:00,70.02,70.09,70.0,70.09,29250.0,61.5541,61.6156,61.5365,61.6156,29250.0
2017-02-16 13:10:00,70.08,70.09,70.03,70.05,12406.0,61.6068,61.6156,61.5629,61.5805,12406.0
2017-02-16 13:15:00,70.04,70.08,70.03,70.08,61188.0,61.5717,61.6068,61.5629,61.6068,61188.0
2017-02-16 13:20:00,70.07,70.1,70.01,70.02,41631.0,61.598,61.6244,61.5453,61.5541,41631.0
2017-02-16 13:25:00,70.03,70.04,69.99,70.01,8230.0,61.5629,61.5717,61.5277,61.5453,8230.0
2017-02-16 13:30:00,70.02,70.03,69.98,69.99,36264.0,61.5541,61.5629,61.5189,61.5277,36264.0
2017-02-16 13:35:00,70.0,70.04,69.97,70.04,12653.0,61.5365,61.5717,61.5101,61.5717,12653.0
2017-02-16 13:40:00,70.05,70.05,70.0,70.02,20465.0,61.5805,61.5805,61.5365,61.5541,20465.0
2017-02-16 13:45:00,70.02,70.07,69.99,70.03,577990.0,61.5541,61.598,61.5277,61.5629,577990.0
2017-02-16 13:50:00,70.02,70.04,69.98,69.99,8994.0,61.5541,61.5717,61.5189,61.5277,8994.0
2017-02-16 13:55:00,70.0,70.04,69.99,70.04,16255.0,61.5365,61.5717,61.5277,61.5717,16255.0
2017-02-16 14:00:00,70.03,70.05,70.0,70.04,29731.0,61.5629,61.5805,61.5365,61.5717,29731.0
2017-02-16 14:05:00,70.03,70.06,70.01,70.05,15870.0,61.5629,61.5892,61.5453,61.5805,15870.0
2017-02-16 14:10:00,70.05,70.05,70.01,70.04,16769.0,61.5805,61.5805,61.5453,61.5717,16769.0
2017-02-16 14:15:00,70.03,70.03,69.97,69.97,16619.0,61.5629,61.5629,61.5101,61.5101,16619.0
2017-02-16 14:20:00,69.96,69.99,69.94,69.95,6736.0,61.5013,61.5277,61.4838,61.4925,6736.0
2017-02-16 14:25:00,69.96,70.02,69.95,70.02,37980.0,61.5013,61.5541,61.4925,61.5541,37980.0
2017-02-16 14:30:00,70.02,70.03,70.0,70.01,11483.0,61.5541,61.5629,61.5365,61.5453,11483.0
2017-02-16 14:35:00,70.0,70.0,69.93,69.95,22997.0,61.5365,61.5365,61.475,61.4925,22997.0
2017-02-16 14:40:00,69.95,70.06,69.95,70.05,165923.0,61.4925,61.5892,61.4925,61.5805,165923.0
2017-02-16 14:45:00,70.05,70.09,70.04,70.05,23088.0,61.5805,61.6156,61.5717,61.5805,23088.0
2017-02-16 14:50:00,70.05,70.06,70.01,70.06,37607.0,61.5805,61.5892,61.5453,61.5892,37607.0
2017-02-16 14:55:00,70.05,70.1,70.05,70.05,27953.0,61.5805,61.6244,61.5805,61.5805,27953.0
2017-02-16 15:00:00,70.06,70.11,70.05,70.1,10412.0,61.5892,61.6332,61.5805,61.6244,10412.0
2017-02-16 15:05:00,70.1,70.12,70.06,70.07,11919.0,61.6244,61.642,61.5892,61.598,11919.0
2017-02-16 15:10:00,70.08,70.11,70.06,70.09,25718.0,61.6068,61.6332,61.5892,61.6156,25718.0
2017-02-16 15:15:00,70.09,70.11,70.04,70.04,30361.0,61.6156,61.6332,61.5717,61.5717,30361.0
2017-02-16 15:20:00,70.04,70.11,70.03,70.1,62556.0,61.5717,61.6332,61.5629,61.6244,62556.0
2017-02-16 15:25:00,70.11,70.13,70.1,70.12,29707.0,61.6332,61.6508,61.6244,61.642,29707.0
2017-02-16 15:30:00,70.12,70.17,70.11,70.17,35670.0,61.642,61.6859,61.6332,61.6859,35670.0
2017-02-16 15:35:00,70.17,70.21,70.16,70.19,42183.0,61.6859,61.7211,61.6772,61.7035,42183.0
2017-02-16 15:40:00,70.19,70.21,70.18,70.2,34092.0,61.7035,61.7211,61.6947,61.7123,34092.0
2017-02-16 15:45:00,70.19,70.2,70.15,70.15,31053.0,61.7035,61.7123,61.6684,61.6684,31053.0
2017-02-16 15:50:00,70.16,70.23,70.16,70.23,38483.0,61.6772,61.7387,61.6772,61.7387,38483.0
2017-02-16 15:55:00,70.24,70.32,70.2,70.32,55022.0,61.7475,61.8178,61.7123,61.8178,55022.0
2017-02-17 09:30:00,69.99,70.2,69.89,69.91,114486.0,61.5277,61.7123,61.4398,61.4574,114486.0
2017-02-17 09:35:00,69.95,70.06,69.89,69.89,75843.0,61.4925,61.5892,61.4398,61.4398,75843.0
2017-02-17 09:40:00,69.9,69.94,69.83,69.93,33794.0,61.4486,61.4838,61.3871,61.475,33794.0
2017-02-17 09:45:00,69.94,70.06,69.91,70.04,24965.0,61.4838,61.5892,61.4574,61.5717,24965.0
2017-02-17 09:50:00,70.05,70.06,69.96,69.99,45716.0,61.5805,61.5892,61.5013,61.5277,45716.0
2017-02-17 09:55:00,69.98,70.08,69.94,70.08,73278.0,61.5189,61.6068,61.4838,61.6068,73278.0
2017-02-17 10:00:00,70.07,70.15,70.02,70.12,25863.0,61.598,61.6684,61.5541,61.642,25863.0
2017-02-17 10:05:00,70.14,70.16,70.06,70.06,22828.0,61.6596,61.6772,61.5892,61.5892,22828.0
2017-02-17 10:10:00,70.06,70.15,70.02,70.12,16944.0,61.5892,61.6684,61.5541,61.642,16944.0
2017-02-17 10:15:00,70.13,70.21,70.08,70.15,25108.0,61.6508,61.7211,61.6068,61.6684,25108.0
2017-02-17 10:20:00,70.14,70.17,70.1,70.12,26437.0,61.6596,61.6859,61.6244,61.642,26437.0
2017-02-17 10:25:00,70.11,70.14,70.05,70.1,26074.0,61.6332,61.6596,61.5805,61.6244,26074.0
2017-02-17 10:30:00,70.09,70.12,70.01,70.04,24371.0,61.6156,61.642,61.5453,61.5717,24371.0
2017-02-17 10:35:00,70.04,70.05,69.96,70.02,40235.0,61.5717,61.5805,61.5013,61.5541,40235.0
2017-02-17 10:40:00,70.02,70.05,70.0,70.01,11303.0,61.5541,61.5805,61.5365,61.5453,11303.0
2017-02-17 10:45:00,70.02,70.03,69.99,70.01,17420.0,61.5541,61.5629,61.5277,61.5453,17420.0
2017-02-17 10:50:00,70.02,70.02,69.95,69.99,11019.0,61.5541,61.5541,61.4925,61.5277,11019.0
2017-02-17 10:55:00,69.95,69.99,69.9,69.91,39372.0,61.4925,61.5277,61.4486,61.4574,39372.0
2017-02-17 11:00:00,69.9,69.98,69.89,69.94,15380.0,61.4486,61.5189,61.4398,61.4838,15380.0
2017-02-17 11:05:00,69.94,69.95,69.84,69.91,678988.0,61.4838,61.4925,61.3958,61.4574,678988.0
2017-02-17 11:10:00,69.92,70.0,69.92,69.98,106710.0,61.4662,61.5365,61.4662,61.5189,106710.0
2017-02-17 11:15:00,69.98,69.99,69.89,69.91,124762.0,61.5189,61.5277,61.4398,61.4574,124762.0
2017-02-17 11:20:00,69.9,69.92,69.88,69.91,206983.0,61.4486,61.4662,61.431,61.4574,206983.0
2017-02-17 11:25:00,69.9,69.93,69.88,69.9,20938.0,61.4486,61.475,61.431,61.4486,20938.0
2017-02-17 11:30:00,69.91,69.99,69.9,69.95,96025.0,61.4574,61.5277,61.4486,61.4925,96025.0
2017-02-17 11:35:00,69.94,69.96,69.9,69.94,71328.0,61.4838,61.5013,61.4486,61.4838,71328.0
2017-02-17 11:40:00,69.94,69.99,69.93,69.95,88171.0,61.4838,61.5277,61.475,61.4925,88171.0
2017-02-17 11:45:00,69.94,69.98,69.92,69.98,18236.0,61.4838,61.5189,61.4662,61.5189,18236.0
2017-02-17 11:50:00,69.96,70.0,69.94,70.0,11266.0,61.5013,61.5365,61.4838,61.5365,11266.0
2017-02-17 11:55:00,70.01,70.03,69.96,69.99,23949.0,61.5453,61.5629,61.5013,61.5277,23949.0
2017-02-17 12:00:00,69.97,69.99,69.93,69.99,19840.0,61.5101,61.5277,61.475,61.5277,19840.0
2017-02-17 12:05:00,69.98,70.01,69.98,70.01,16336.0,61.5189,61.5453,61.5189,61.5453,16336.0
2017-02-17 12:10:00,70.0,70.03,69.98,70.01,30051.0,61.5365,61.5629,61.5189,61.5453,30051.0
2017-02-17 12:15:00,69.99,70.02,69.98,70.01,11494.0,61.5277,61.5541,61.5189,61.5453,11494.0
2017-02-17 12:20:00,70.01,70.03,70.01,70.02,10415.0,61.5453,61.5629,61.5453,61.5541,10415.0
2017-02-17 12:25:00,70.03,70.06,69.98,69.99,33939.0,61.5629,61.5892,61.5189,61.5277,33939.0
2017-02-17 12:30:00,69.99,70.0,69.97,69.99,12134.0,61.5277,61.5365,61.5101,61.5277,12134.0
2017-02-17 12:35:00,69.99,70.02,69.95,69.98,15948.0,61.5277,61.5541,61.4925,61.5189,15948.0
2017-02-17 12:40:00,69.98,69.99,69.94,69.95,17021.0,61.5189,61.5277,61.4838,61.4925,17021.0
2017-02-17 12:45:00,69.94,69.95,69.9,69.94,15411.0,61.4838,61.4925,61.4486,61.4838,15411.0
2017-02-17 12:50:00,69.95,69.96,69.92,69.93,15791.0,61.4925,61.5013,61.4662,61.475,15791.0
2017-02-17 12:55:00,69.93,69.97,69.92,69.96,7819.0,61.475,61.5101,61.4662,61.5013,7819.0
2017-02-17 13:00:00,69.97,69.99,69.96,69.97,12101.0,61.5101,61.5277,61.5013,61.5101,12101.0
2017-02-17 13:05:00,69.97,69.99,69.91,69.92,15268.0,61.5101,61.5277,61.4574,61.4662,15268.0
2017-02-17 13:10:00,69.91,69.97,69.91,69.96,18436.0,61.4574,61.5101,61.4574,61.5013,18436.0
2017-02-17 13:15:00,69.96,69.97,69.92,69.97,10297.0,61.5013,61.5101,61.4662,61.5101,10297.0
2017-02-17 13:20:00,69.96,69.98,69.96,69.97,13151.0,61.5013,61.5189,61.5013,61.5101,13151.0
2017-02-17 13:25:00,69.97,70.0,69.95,70.0,13526.0,61.5101,61.5365,61.4925,61.5365,13526.0
2017-02-17 13:30:00,69.99,70.02,69.98,70.01,18195.0,61.5277,61.5541,61.5189,61.5453,18195.0
2017-02-17 13:35:00,70.01,70.02,69.99,70.01,11540.0,61.5453,61.5541,61.5277,61.5453,11540.0
2017-02-17 13:40:00,70.02,70.03,70.0,70.01,19318.0,61.5541,61.5629,61.5365,61.5453,19318.0
2017-02-17 13:45:00,70.02,70.02,69.99,69.99,32950.0,61.5541,61.5541,61.5277,61.5277,32950.0
2017-02-17 13:50:00,69.99,70.0,69.95,70.0,22103.0,61.5277,61.5365,61.4925,61.5365,22103.0
2017-02-17 13:55:00,70.0,70.02,69.99,70.0,11211.0,61.5365,61.5541,61.5277,61.5365,11211.0
2017-02-17 14:00:00,70.0,70.03,69.99,70.01,16871.0,61.5365,61.5629,61.5277,61.5453,16871.0
2017-02-17 14:05:00,70.01,70.03,70.0,70.02,13884.0,61.5453,61.5629,61.5365,61.5541,13884.0
2017-02-17 14:10:00,70.02,70.04,70.01,70.02,19966.0,61.5541,61.5717,61.5453,61.5541,19966.0
2017-02-17 14:15:00,70.03,70.06,70.02,70.04,24313.0,61.5629,61.5892,61.5541,61.5717,24313.0
2017-02-17 14:20:00,70.04,70.06,70.02,70.05,11226.0,61.5717,61.5892,61.5541,61.5805,11226.0
2017-02-17 14:25:00,70.05,70.07,70.04,70.05,25220.0,61.5805,61.598,61.5717,61.5805,25220.0
2017-02-17 14:30:00,70.05,70.09,70.04,70.07,66394.0,61.5805,61.6156,61.5717,61.598,66394.0
2017-02-17 14:35:00,70.08,70.08,70.04,70.06,22104.0,61.6068,61.6068,61.5717,61.5892,22104.0
2017-02-17 14:40:00,70.07,70.08,70.05,70.06,25011.0,61.598,61.6068,61.5805,61.5892,25011.0
2017-02-17 14:45:00,70.07,70.1,70.06,70.09,14965.0,61.598,61.6244,61.5892,61.6156,14965.0
2017-02-17 14:50:00,70.09,70.09,70.05,70.06,31242.0,61.6156,61.6156,61.5805,61.5892,31242.0
2017-02-17 14:55:00,70.07,70.07,70.02,70.03,25506.0,61.598,61.598,61.5541,61.5629,25506.0
2017-02-17 15:00:00,70.03,70.06,70.02,70.04,19298.0,61.5629,61.5892,61.5541,61.5717,19298.0
2017-02-17 15:05:00,70.05,70.07,70.03,70.06,21518.0,61.5805,61.598,61.5629,61.5892,21518.0
2017-02-17 15:10:00,70.06,70.09,70.04,70.08,22836.0,61.5892,61.6156,61.5717,61.6068,22836.0
2017-02-17 15:15:00,70.09,70.1,70.05,70.09,25171.0,61.6156,61.6244,61.5805,61.6156,25171.0
2017-02-17 15:20:00,70.09,70.09,70.05,70.05,39893.0,61.6156,61.6156,61.5805,61.5805,39893.0
2017-02-17 15:25:00,70.05,70.07,70.04,70.06,24161.0,61.5805,61.598,61.5717,61.5892,24161.0
2017-02-17 15:30:00,70.06,70.08,70.05,70.07,22074.0,61.5892,61.6068,61.5805,61.598,22074.0
2017-02-17 15:35:00,70.08,70.1,70.04,70.06,24908.0,61.6068,61.6244,61.5717,61.5892,24908.0
2017-02-17 15:40:00,70.05,70.09,70.05,70.09,32642.0,61.5805,61.6156,61.5805,61.6156,32642.0
2017-02-17 15:45:00,70.09,70.13,70.08,70.11,26282.0,61.6156,61.6508,61.6068,61.6332,26282.0
2017-02-17 15:50:00,70.12,70.15,70.11,70.15,19835.0,61.642,61.6684,61.6332,61.6684,19835.0
2017-02-17 15:55:00,70.15,70.21,70.12,70.2,63824.0,61.6684,61.7211,61.642,61.7123,63824.0
2017-02-21 09:30:00,70.38,70.55,70.32,70.52,117347.0,61.8706,62.02,61.8178,61.9936,117347.0
2017-02-21 09:35:00,70.54,70.7,70.52,70.7,20239.0,62.0112,62.1519,61.9936,62.1519,20239.0
2017-02-21 09:40:00,70.71,70.73,70.66,70.67,24685.0,62.1607,62.1782,62.1167,62.1255,24685.0
2017-02-21 09:45:00,70.69,70.72,70.63,70.64,16342.0,62.1431,62.1694,62.0903,62.0991,16342.0
2017-02-21 09:50:00,70.66,70.78,70.66,70.76,15777.0,62.1167,62.2222,62.1167,62.2046,15777.0
2017-02-21 09:55:00,70.77,70.78,70.73,70.75,9088.0,62.2134,62.2222,62.1782,62.1958,9088.0
2017-02-21 10:00:00,70.72,70.82,70.72,70.76,445288.0,62.1694,62.2574,62.1694,62.2046,445288.0
2017-02-21 10:05:00,70.75,70.82,70.71,70.8,37093.0,62.1958,62.2574,62.1607,62.2398,37093.0
2017-02-21 10:10:00,70.81,70.84,70.77,70.82,23563.0,62.2486,62.2749,62.2134,62.2574,23563.0
2017-02-21 10:15:00,70.81,70.84,70.79,70.82,30569.0,62.2486,62.2749,62.231,62.2574,30569.0
2017-02-21 10:20:00,70.82,70.83,70.77,70.78,24519.0,62.2574,62.2661,62.2134,62.2222,24519.0
2017-02-21 10:25:00,70.78,70.82,70.7,70.75,46411.0,62.2222,62.2574,62.1519,62.1958,46411.0
2017-02-21 10:30:00,70.75,70.75,70.68,70.71,80459.0,62.1958,62.1958,62.1343,62.1607,80459.0
2017-02-21 10:35:00,70.71,70.73,70.69,70.71,50566.0,62.1607,62.1782,62.1431,62.1607,50566.0
2017-02-21 10:40:00,70.7,70.79,70.7,70.78,58609.0,62.1519,62.231,62.1519,62.2222,58609.0
2017-02-21 10:45:00,70.78,70.78,70.66,70.67,25709.0,62.2222,62.2222,62.1167,62.1255,25709.0
2017-02-21 10:50:00,70.67,70.68,70.62,70.63,95621.0,62.1255,62.1343,62.0815,62.0903,95621.0
2017-02-21 10:55:00,70.63,70.63,70.56,70.56,24240.0,62.0903,62.0903,62.0288,62.0288,24240.0
2017-02-21 11:00:00,70.56,70.61,70.55,70.59,40013.0,62.0288,62.0727,62.02,62.0552,40013.0
2017-02-21 11:05:00,70.59,70.6,70.56,70.56,50190.0,62.0552,62.064,62.0288,62.0288,50190.0
2017-02-21 11:10:00,70.56,70.6,70.53,70.58,30364.0,62.0288,62.064,62.0024,62.0464,30364.0
2017-02-21 11:15:00,70.58,70.64,70.56,70.63,21006.0,62.0464,62.0991,62.0288,62.0903,21006.0
2017-02-21 11:20:00,70.63,70.64,70.43,70.44,49773.0,62.0903,62.0991,61.9145,61.9233,49773.0
2017-02-21 11:25:00,70.43,70.47,70.39,70.42,25262.0,61.9145,61.9497,61.8793,61.9057,25262.0
2017-02-21 11:30:00,70.43,70.5,70.38,70.5,46786.0,61.9145,61.976,61.8706,61.976,46786.0
2017-02-21 11:35:00,70.5,70.5,70.43,70.45,64140.0,61.976,61.976,61.9145,61.9321,64140.0
2017-02-21 11:40:00,70.45,70.51,70.45,70.5,18465.0,61.9321,61.9848,61.9321,61.976,18465.0
2017-02-21 11:45:00,70.51,70.53,70.48,70.5,27451.0,61.9848,62.0024,61.9585,61.976,27451.0
2017-02-21 11:50:00,70.5,70.52,70.46,70.51,15339.0,61.976,61.9936,61.9409,61.9848,15339.0
2017-02-21 11:55:00,70.52,70.56,70.5,70.54,17014.0,61.9936,62.0288,61.976,62.0112,17014.0
2017-02-21 12:00:00,70.55,70.6,70.54,70.59,18825.0,62.02,62.064,62.0112,62.0552,18825.0
2017-02-21 12:05:00,70.59,70.6,70.55,70.57,16531.0,62.0552,62.064,62.02,62.0376,16531.0
2017-02-21 12:10:00,70.57,70.57,70.53,70.54,17655.0,62.0376,62.0376,62.0024,62.0112,17655.0
2017-02-21 12:15:00,70.54,70.57,70.53,70.56,10195.0,62.0112,62.0376,62.0024,62.0288,10195.0
2017-02-21 12:20:00,70.54,70.58,70.53,70.56,18415.0,62.0112,62.0464,62.0024,62.0288,18415.0
2017-02-21 12:25:00,70.56,70.62,70.54,70.61,26300.0,62.0288,62.0815,62.0112,62.0727,26300.0
2017-02-21 12:30:00,70.59,70.61,70.57,70.58,17518.0,62.0552,62.0727,62.0376,62.0464,17518.0
2017-02-21 12:35:00,70.59,70.59,70.56,70.57,17988.0,62.0552,62.0552,62.0288,62.0376,17988.0
2017-02-21 12:40:00,70.58,70.58,70.52,70.55,23389.0,62.0464,62.0464,61.9936,62.02,23389.0
2017-02-21 12:45:00,70.56,70.57,70.53,70.56,18778.0,62.0288,62.0376,62.0024,62.0288,18778.0
2017-02-21 12:50:00,70.56,70.58,70.53,70.53,18342.0,62.0288,62.0464,62.0024,62.0024,18342.0
2017-02-21 12:55:00,70.53,70.54,70.51,70.51,23148.0,62.0024,62.0112,61.9848,61.9848,23148.0
2017-02-21 13:00:00,70.52,70.53,70.49,70.52,18440.0,61.9936,62.0024,61.9673,61.9936,18440.0
2017-02-21 13:05:00,70.53,70.53,70.48,70.5,17177.0,62.0024,62.0024,61.9585,61.976,17177.0
2017-02-21 13:10:00,70.5,70.52,70.45,70.49,17816.0,61.976,61.9936,61.9321,61.9673,17816.0
2017-02-21 13:15:00,70.49,70.53,70.48,70.53,17169.0,61.9673,62.0024,61.9585,62.0024,17169.0
2017-02-21 13:20:00,70.52,70.53,70.49,70.5,19681.0,61.9936,62.0024,61.9673,61.976,19681.0
2017-02-21 13:25:00,70.48,70.54,70.48,70.52,27097.0,61.9585,62.0112,61.9585,61.9936,27097.0
2017-02-21 13:30:00,70.52,70.53,70.49,70.5,30479.0,61.9936,62.0024,61.9673,61.976,30479.0
2017-02-21 13:35:00,70.51,70.52,70.47,70.49,13086.0,61.9848,61.9936,61.9497,61.9673,13086.0
2017-02-21 13:40:00,70.49,70.51,70.47,70.5,23658.0,61.9673,61.9848,61.9497,61.976,23658.0
2017-02-21 13:45:00,70.5,70.51,70.48,70.51,21921.0,61.976,61.9848,61.9585,61.9848,21921.0
2017-02-21 13:50:00,70.51,70.52,70.47,70.5,23447.0,61.9848,61.9936,61.9497,61.976,23447.0
2017-02-21 13:55:00,70.5,70.54,70.47,70.53,28361.0,61.976,62.0112,61.9497,62.0024,28361.0
2017-02-21 14:00:00,70.52,70.54,70.49,70.54,18927.0,61.9936,62.0112,61.9673,62.0112,18927.0
2017-02-21 14:05:00,70.55,70.58,70.53,70.58,22132.0,62.02,62.0464,62.0024,62.0464,22132.0
2017-02-21 14:10:00,70.58,70.59,70.56,70.58,23495.0,62.0464,62.0552,62.0288,62.0464,23495.0
2017-02-21 14:15:00,70.58,70.61,70.57,70.59,26506.0,62.0464,62.0727,62.0376,62.0552,26506.0
2017-02-21 14:20:00,70.59,70.64,70.58,70.63,21348.0,62.0552,62.0991,62.0464,62.0903,21348.0
2017-02-21 14:25:00,70.63,70.64,70.61,70.63,42176.0,62.0903,62.0991,62.0727,62.0903,42176.0
2017-02-21 14:30:00,70.64,70.65,70.62,70.65,19959.0,62.0991,62.1079,62.0815,62.1079,19959.0
2017-02-21 14:35:00,70.65,70.67,70.63,70.66,21739.0,62.1079,62.1255,62.0903,62.1167,21739.0
2017-02-21 14:40:00,70.66,70.66,70.63,70.66,32795.0,62.1167,62.1167,62.0903,62.1167,32795.0
2017-02-21 14:45:00,70.66,70.7,70.66,70.7,36835.0,62.1167,62.1519,62.1167,62.1519,36835.0
2017-02-21 14:50:00,70.7,70.7,70.68,70.69,24476.0,62.1519,62.1519,62.1343,62.1431,24476.0
2017-02-21 14:55:00,70.69,70.69,70.63,70.66,35384.0,62.1431,62.1431,62.0903,62.1167,35384.0
2017-02-21 15:00:00,70.65,70.68,70.63,70.68,33300.0,62.1079,62.1343,62.0903,62.1343,33300.0
2017-02-21 15:05:00,70.68,70.7,70.67,70.69,38204.0,62.1343,62.1519,62.1255,62.1431,38204.0
2017-02-21 15:10:00,70.69,70.69,70.66,70.69,63379.0,62.1431,62.1431,62.1167,62.1431,63379.0
2017-02-21 15:15:00,70.69,70.69,70.65,70.69,20135.0,62.1431,62.1431,62.1079,62.1431,20135.0
2017-02-21 15:20:00,70.69,70.73,70.68,70.72,44135.0,62.1431,62.1782,62.1343,62.1694,44135.0
2017-02-21 15:25:00,70.73,70.75,70.71,70.75,41463.0,62.1782,62.1958,62.1607,62.1958,41463.0
2017-02-21 15:30:00,70.75,70.75,70.72,70.75,40960.0,62.1958,62.1958,62.1694,62.1958,40960.0
2017-02-21 15:35:00,70.75,70.77,70.72,70.73,68384.0,62.1958,62.2134,62.1694,62.1782,68384.0
2017-02-21 15:40:00,70.73,70.76,70.72,70.74,47388.0,62.1782,62.2046,62.1694,62.187,47388.0
2017-02-21 15:45:00,70.74,70.75,70.71,70.75,47382.0,62.187,62.1958,62.1607,62.1958,47382.0
2017-02-21 15:50:00,70.75,70.79,70.74,70.79,65766.0,62.1958,62.231,62.187,62.231,65766.0
2017-02-21 15:55:00,70.79,70.82,70.79,70.8,100316.0,62.231,62.2574,62.231,62.2398,100316.0
2017-02-22 09:30:00,70.7,70.72,70.58,70.59,74489.0,62.1519,62.1694,62.0464,62.0552,74489.0
2017-02-22 09:35:00,70.66,70.67,70.51,70.52,7638.0,62.1167,62.1255,61.9848,61.9936,7638.0
2017-02-22 09:40:00,70.51,70.56,70.48,70.54,39485.0,61.9848,62.0288,61.9585,62.0112,39485.0
2017-02-22 09:45:00,70.54,70.57,70.48,70.53,17812.0,62.0112,62.0376,61.9585,62.0024,17812.0
2017-02-22 09:50:00,70.54,70.57,70.51,70.52,39247.0,62.0112,62.0376,61.9848,61.9936,39247.0
2017-02-22 09:55:00,70.53,70.57,70.52,70.56,118858.0,62.0024,62.0376,61.9936,62.0288,118858.0
2017-02-22 10:00:00,70.57,70.63,70.57,70.61,51399.0,62.0376,62.0903,62.0376,62.0727,51399.0
2017-02-22 10:05:00,70.6,70.62,70.55,70.59,25350.0,62.064,62.0815,62.02,62.0552,25350.0
2017-02-22 10:10:00,70.6,70.69,70.59,70.67,13266.0,62.064,62.1431,62.0552,62.1255,13266.0
2017-02-22 10:15:00,70.68,70.69,70.64,70.66,15050.0,62.1343,62.1431,62.0991,62.1167,15050.0
2017-02-22 10:20:00,70.67,70.68,70.64,70.66,23088.0,62.1255,62.1343,62.0991,62.1167,23088.0
2017-02-22 10:25:00,70.65,70.69,70.64,70.67,17494.0,62.1079,62.1431,62.0991,62.1255,17494.0
2017-02-22 10:30:00,70.67,70.71,70.65,70.68,21565.0,62.1255,62.1607,62.1079,62.1343,21565.0
2017-02-22 10:35:00,70.67,70.71,70.66,70.71,19204.0,62.1255,62.1607,62.1167,62.1607,19204.0
2017-02-22 10:40:00,70.71,70.71,70.65,70.7,24600.0,62.1607,62.1607,62.1079,62.1519,24600.0
2017-02-22 10:45:00,70.7,70.71,70.62,70.63,31218.0,62.1519,62.1607,62.0815,62.0903,31218.0
2017-02-22 10:50:00,70.63,70.64,70.59,70.62,9671.0,62.0903,62.0991,62.0552,62.0815,9671.0
2017-02-22 10:55:00,70.62,70.63,70.58,70.6,28041.0,62.0815,62.0903,62.0464,62.064,28041.0
2017-02-22 11:00:00,70.59,70.6,70.51,70.52,57746.0,62.0552,62.064,61.9848,61.9936,57746.0
2017-02-22 11:05:00,70.56,70.56,70.52,70.53,11659.0,62.0288,62.0288,61.9936,62.0024,11659.0
2017-02-22 11:10:00,70.54,70.54,70.48,70.5,18193.0,62.0112,62.0112,61.9585,61.976,18193.0
2017-02-22 11:15:00,70.5,70.53,70.5,70.53,5413.0,61.976,62.0024,61.976,62.0024,5413.0
2017-02-22 11:20:00,70.54,70.55,70.49,70.51,43352.0,62.0112,62.02,61.9673,61.9848,43352.0
2017-02-22 11:25:00,70.5,70.55,70.48,70.53,29166.0,61.976,62.02,61.9585,62.0024,29166.0
2017-02-22 11:30:00,70.53,70.56,70.51,70.53,18029.0,62.0024,62.0288,61.9848,62.0024,18029.0
2017-02-22 11:35:00,70.54,70.54,70.49,70.5,13768.0,62.0112,62.0112,61.9673,61.976,13768.0
2017-02-22 11:40:00,70.5,70.51,70.47,70.48,13023.0,61.976,61.9848,61.9497,61.9585,13023.0
2017-02-22 11:45:00,70.49,70.5,70.46,70.48,19649.0,61.9673,61.976,61.9409,61.9585,19649.0
2017-02-22 11:50:00,70.48,70.48,70.43,70.46,10808.0,61.9585,61.9585,61.9145,61.9409,10808.0
2017-02-22 11:55:00,70.46,70.46,70.39,70.4,29804.0,61.9409,61.9409,61.8793,61.8881,29804.0
2017-02-22 12:00:00,70.39,70.4,70.36,70.37,20792.0,61.8793,61.8881,61.853,61.8618,20792.0
2017-02-22 12:05:00,70.36,70.4,70.34,70.4,26207.0,61.853,61.8881,61.8354,61.8881,26207.0
2017-02-22 12:10:00,70.39,70.44,70.38,70.44,14850.0,61.8793,61.9233,61.8706,61.9233,14850.0
2017-02-22 12:15:00,70.44,70.45,70.41,70.43,11616.0,61.9233,61.9321,61.8969,61.9145,11616.0
2017-02-22 12:20:00,70.43,70.43,70.38,70.4,8894.0,61.9145,61.9145,61.8706,61.8881,8894.0
2017-02-22 12:25:00,70.4,70.41,70.38,70.4,5665.0,61.8881,61.8969,61.8706,61.8881,5665.0
2017-02-22 12:30:00,70.41,70.41,70.38,70.39,21004.0,61.8969,61.8969,61.8706,61.8793,21004.0
2017-02-22 12:35:00,70.39,70.41,70.38,70.41,15759.0,61.8793,61.8969,61.8706,61.8969,15759.0
2017-02-22 12:40:00,70.4,70.43,70.4,70.43,11526.0,61.8881,61.9145,61.8881,61.9145,11526.0
2017-02-22 12:45:00,70.43,70.45,70.42,70.44,19353.0,61.9145,61.9321,61.9057,61.9233,19353.0
2017-02-22 12:50:00,70.44,70.46,70.43,70.46,9568.0,61.9233,61.9409,61.9145,61.9409,9568.0
2017-02-22 12:55:00,70.46,70.52,70.45,70.52,20090.0,61.9409,61.9936,61.9321,61.9936,20090.0
2017-02-22 13:00:00,70.52,70.53,70.51,70.52,13698.0,61.9936,62.0024,61.9848,61.9936,13698.0
2017-02-22 13:05:00,70.52,70.56,70.51,70.56,16568.0,61.9936,62.0288,61.9848,62.0288,16568.0
2017-02-22 13:10:00,70.56,70.58,70.54,70.56,14349.0,62.0288,62.0464,62.0112,62.0288,14349.0
2017-02-22 13:15:00,70.57,70.57,70.54,70.54,25238.0,62.0376,62.0376,62.0112,62.0112,25238.0
2017-02-22 13:20:00,70.55,70.58,70.54,70.57,20304.0,62.02,62.0464,62.0112,62.0376,20304.0
2017-02-22 13:25:00,70.56,70.57,70.54,70.57,10072.0,62.0288,62.0376,62.0112,62.0376,10072.0
2017-02-22 13:30:00,70.57,70.58,70.56,70.57,13427.0,62.0376,62.0464,62.0288,62.0376,13427.0
2017-02-22 13:35:00,70.56,70.58,70.55,70.58,7762.0,62.0288,62.0464,62.02,62.0464,7762.0
2017-02-22 13:40:00,70.58,70.58,70.55,70.56,13993.0,62.0464,62.0464,62.02,62.0288,13993.0
2017-02-22 13:45:00,70.54,70.55,70.52,70.53,11999.0,62.0112,62.02,61.9936,62.0024,11999.0
2017-02-22 13:50:00,70.53,70.54,70.51,70.52,39950.0,62.0024,62.0112,61.9848,61.9936,39950.0
2017-02-22 13:55:00,70.52,70.54,70.51,70.52,12347.0,61.9936,62.0112,61.9848,61.9936,12347.0
2017-02-22 14:00:00,70.53,70.56,70.51,70.53,12262.0,62.0024,62.0288,61.9848,62.0024,12262.0
2017-02-22 14:05:00,70.52,70.53,70.43,70.45,8478.0,61.9936,62.0024,61.9145,61.9321,8478.0
2017-02-22 14:10:00,70.42,70.48,70.38,70.47,14801.0,61.9057,61.9585,61.8706,61.9497,14801.0
2017-02-22 14:15:00,70.49,70.51,70.45,70.49,12701.0,61.9673,61.9848,61.9321,61.9673,12701.0
2017-02-22 14:20:00,70.49,70.51,70.47,70.49,18344.0,61.9673,61.9848,61.9497,61.9673,18344.0
2017-02-22 14:25:00,70.5,70.51,70.47,70.48,23465.0,61.976,61.9848,61.9497,61.9585,23465.0
2017-02-22 14:30:00,70.49,70.5,70.41,70.43,16306.0,61.9673,61.976,61.8969,61.9145,16306.0
2017-02-22 14:35:00,70.42,70.44,70.4,70.4,17122.0,61.9057,61.9233,61.8881,61.8881,17122.0
2017-02-22 14:40:00,70.4,70.44,70.4,70.42,24908.0,61.8881,61.9233,61.8881,61.9057,24908.0
2017-02-22 14:45:00,70.41,70.42,70.38,70.4,25380.0,61.8969,61.9057,61.8706,61.8881,25380.0
2017-02-22 14:50:00,70.4,70.42,70.36,70.4,40085.0,61.8881,61.9057,61.853,61.8881,40085.0
2017-02-22 14:55:00,70.4,70.41,70.37,70.38,34431.0,61.8881,61.8969,61.8618,61.8706,34431.0
2017-02-22 15:00:00,70.37,70.39,70.35,70.38,14989.0,61.8618,61.8793,61.8442,61.8706,14989.0
2017-02-22 15:05:00,70.38,70.4,70.37,70.4,22920.0,61.8706,61.8881,61.8618,61.8881,22920.0
2017-02-22 15:10:00,70.39,70.43,70.39,70.41,14491.0,61.8793,61.9145,61.8793,61.8969,14491.0
2017-02-22 15:15:00,70.42,70.42,70.39,70.4,14571.0,61.9057,61.9057,61.8793,61.8881,14571.0
2017-02-22 15:20:00,70.4,70.44,70.38,70.44,31509.0,61.8881,61.9233,61.8706,61.9233,31509.0
2017-02-22 15:25:00,70.42,70.5,70.42,70.5,26875.0,61.9057,61.976,61.9057,61.976,26875.0
2017-02-22 15:30:00,70.5,70.55,70.48,70.54,67230.0,61.976,62.02,61.9585,62.0112,67230.0
2017-02-22 15:35:00,70.54,70.55,70.51,70.52,25999.0,62.0112,62.02,61.9848,61.9936,25999.0
2017-02-22 15:40:00,70.52,70.53,70.48,70.5,23827.0,61.9936,62.0024,61.9585,61.976,23827.0
2017-02-22 15:45:00,70.51,70.51,70.49,70.5,26295.0,61.9848,61.9848,61.9673,61.976,26295.0
2017-02-22 15:50:00,70.5,70.54,70.5,70.52,45028.0,61.976,62.0112,61.976,61.9936,45028.0
2017-02-22 15:55:00,70.53,70.57,70.52,70.55,303619.0,62.0024,62.0376,61.9936,62.02,303619.0
2017-02-23 09:30:00,70.75,70.79,70.58,70.6,61770.0,62.1958,62.231,62.0464,62.064,61770.0
2017-02-23 09:35:00,70.65,70.65,70.53,70.59,19994.0,62.1079,62.1079,62.0024,62.0552,19994.0
2017-02-23 09:40:00,70.58,70.58,70.38,70.4,36682.0,62.0464,62.0464,61.8706,61.8881,36682.0
2017-02-23 09:45:00,70.4,70.4,70.31,70.32,18549.0,61.8881,61.8881,61.809,61.8178,18549.0
2017-02-23 09:50:00,70.33,70.39,70.3,70.37,16526.0,61.8266,61.8793,61.8002,61.8618,16526.0
2017-02-23 09:55:00,70.37,70.38,70.3,70.36,20118.0,61.8618,61.8706,61.8002,61.853,20118.0
2017-02-23 10:00:00,70.37,70.4,70.34,70.36,20499.0,61.8618,61.8881,61.8354,61.853,20499.0
2017-02-23 10:05:00,70.37,70.38,70.16,70.16,27421.0,61.8618,61.8706,61.6772,61.6772,27421.0
2017-02-23 10:10:00,70.16,70.17,70.05,70.07,53747.0,61.6772,61.6859,61.5805,61.598,53747.0
2017-02-23 10:15:00,70.06,70.16,70.04,70.15,50136.0,61.5892,61.6772,61.5717,61.6684,50136.0
2017-02-23 10:20:00,70.15,70.15,70.03,70.05,25354.0,61.6684,61.6684,61.5629,61.5805,25354.0
2017-02-23 10:25:00,70.04,70.07,69.97,69.97,78791.0,61.5717,61.598,61.5101,61.5101,78791.0
2017-02-23 10:30:00,70.0,70.09,69.96,70.08,59918.0,61.5365,61.6156,61.5013,61.6068,59918.0
2017-02-23 10:35:00,70.07,70.09,69.97,69.97,18657.0,61.598,61.6156,61.5101,61.5101,18657.0
2017-02-23 10:40:00,70.0,70.0,69.92,69.94,19383.0,61.5365,61.5365,61.4662,61.4838,19383.0
2017-02-23 10:45:00,69.92,69.96,69.87,69.9,12515.0,61.4662,61.5013,61.4222,61.4486,12515.0
2017-02-23 10:50:00,69.9,69.91,69.75,69.75,39363.0,61.4486,61.4574,61.3167,61.3167,39363.0
2017-02-23 10:55:00,69.75,69.81,69.68,69.8,17617.0,61.3167,61.3695,61.2552,61.3607,17617.0
2017-02-23 11:00:00,69.8,69.83,69.73,69.79,12893.0,61.3607,61.3871,61.2991,61.3519,12893.0
2017-02-23 11:05:00,69.78,69.81,69.68,69.72,25783.0,61.3431,61.3695,61.2552,61.2904,25783.0
2017-02-23 11:10:00,69.69,69.7,69.62,69.65,18599.0,61.264,61.2728,61.2024,61.2288,18599.0
2017-02-23 11:15:00,69.64,69.77,69.63,69.73,28160.0,61.22,61.3343,61.2112,61.2991,28160.0
2017-02-23 11:20:00,69.73,69.74,69.65,69.66,12764.0,61.2991,61.3079,61.2288,61.2376,12764.0
2017-02-23 11:25:00,69.66,69.71,69.63,69.69,13661.0,61.2376,61.2816,61.2112,61.264,13661.0
2017-02-23 11:30:00,69.7,69.88,69.67,69.85,31676.0,61.2728,61.431,61.2464,61.4046,31676.0
2017-02-23 11:35:00,69.86,69.87,69.77,69.77,14147.0,61.4134,61.4222,61.3343,61.3343,14147.0
2017-02-23 11:40:00,69.76,69.77,69.72,69.72,21466.0,61.3255,61.3343,61.2904,61.2904,21466.0
2017-02-23 11:45:00,69.71,69.74,69.69,69.72,32026.0,61.2816,61.3079,61.264,61.2904,32026.0
2017-02-23 11:50:00,69.73,69.79,69.72,69.76,20437.0,61.2991,61.3519,61.2904,61.3255,20437.0
2017-02-23 11:55:00,69.76,69.76,69.72,69.74,34255.0,61.3255,61.3255,61.2904,61.3079,34255.0
2017-02-23 12:00:00,69.74,69.84,69.73,69.84,10814.0,61.3079,61.3958,61.2991,61.3958,10814.0
2017-02-23 12:05:00,69.85,69.87,69.84,69.86,17346.0,61.4046,61.4222,61.3958,61.4134,17346.0
2017-02-23 12:10:00,69.85,69.92,69.82,69.92,13062.0,61.4046,61.4662,61.3783,61.4662,13062.0
2017-02-23 12:15:00,69.93,69.99,69.92,69.95,22098.0,61.475,61.5277,61.4662,61.4925,22098.0
2017-02-23 12:20:00,69.93,69.99,69.93,69.98,10651.0,61.475,61.5277,61.475,61.5189,10651.0
2017-02-23 12:25:00,69.98,70.03,69.95,70.0,12938.0,61.5189,61.5629,61.4925,61.5365,12938.0
2017-02-23 12:30:00,69.99,70.16,69.98,70.16,29179.0,61.5277,61.6772,61.5189,61.6772,29179.0
2017-02-23 12:35:00,70.17,70.25,70.15,70.19,20738.0,61.6859,61.7563,61.6684,61.7035,20738.0
2017-02-23 12:40:00,70.17,70.19,70.08,70.11,14551.0,61.6859,61.7035,61.6068,61.6332,14551.0
2017-02-23 12:45:00,70.12,70.15,70.11,70.14,8461.0,61.642,61.6684,61.6332,61.6596,8461.0
2017-02-23 12:50:00,70.13,70.19,70.13,70.14,66407.0,61.6508,61.7035,61.6508,61.6596,66407.0
2017-02-23 12:55:00,70.13,70.14,70.08,70.09,13835.0,61.6508,61.6596,61.6068,61.6156,13835.0
2017-02-23 13:00:00,70.08,70.12,70.05,70.05,9956.0,61.6068,61.642,61.5805,61.5805,9956.0
2017-02-23 13:05:00,70.04,70.07,70.0,70.05,14097.0,61.5717,61.598,61.5365,61.5805,14097.0
2017-02-23 13:10:00,70.04,70.06,69.98,69.98,53005.0,61.5717,61.5892,61.5189,61.5189,53005.0
2017-02-23 13:15:00,69.97,69.99,69.95,69.96,24304.0,61.5101,61.5277,61.4925,61.5013,24304.0
2017-02-23 13:20:00,69.97,69.99,69.93,69.94,11819.0,61.5101,61.5277,61.475,61.4838,11819.0
2017-02-23 13:25:00,69.96,69.96,69.92,69.92,14994.0,61.5013,61.5013,61.4662,61.4662,14994.0
2017-02-23 13:30:00,69.93,69.96,69.91,69.92,69106.0,61.475,61.5013,61.4574,61.4662,69106.0
2017-02-23 13:35:00,69.93,69.98,69.9,69.97,25209.0,61.475,61.5189,61.4486,61.5101,25209.0
2017-02-23 13:40:00,69.97,70.03,69.97,69.98,15785.0,61.5101,61.5629,61.5101,61.5189,15785.0
2017-02-23 13:45:00,69.98,69.99,69.96,69.97,31402.0,61.5189,61.5277,61.5013,61.5101,31402.0
2017-02-23 13:50:00,69.96,69.99,69.95,69.99,17566.0,61.5013,61.5277,61.4925,61.5277,17566.0
2017-02-23 13:55:00,69.96,70.01,69.96,70.01,11626.0,61.5013,61.5453,61.5013,61.5453,11626.0
2017-02-23 14:00:00,70.02,70.04,69.98,70.0,24015.0,61.5541,61.5717,61.5189,61.5365,24015.0
2017-02-23 14:05:00,69.99,70.01,69.94,69.97,417505.0,61.5277,61.5453,61.4838,61.5101,417505.0
2017-02-23 14:10:00,69.97,69.98,69.92,69.97,18219.0,61.5101,61.5189,61.4662,61.5101,18219.0
2017-02-23 14:15:00,69.98,69.98,69.93,69.94,24166.0,61.5189,61.5189,61.475,61.4838,24166.0
2017-02-23 14:20:00,69.94,69.97,69.93,69.97,15233.0,61.4838,61.5101,61.475,61.5101,15233.0
2017-02-23 14:25:00,69.99,70.01,69.97,69.98,32945.0,61.5277,61.5453,61.5101,61.5189,32945.0
2017-02-23 14:30:00,69.98,69.99,69.95,69.97,18681.0,61.5189,61.5277,61.4925,61.5101,18681.0
2017-02-23 14:35:00,69.98,70.01,69.97,69.99,10370.0,61.5189,61.5453,61.5101,61.5277,10370.0
2017-02-23 14:40:00,69.98,69.99,69.97,69.99,27729.0,61.5189,61.5277,61.5101,61.5277,27729.0
2017-02-23 14:45:00,69.98,70.02,69.97,70.01,32546.0,61.5189,61.5541,61.5101,61.5453,32546.0
2017-02-23 14:50:00,70.01,70.02,69.99,70.0,15226.0,61.5453,61.5541,61.5277,61.5365,15226.0
2017-02-23 14:55:00,70.0,70.04,69.97,70.01,37882.0,61.5365,61.5717,61.5101,61.5453,37882.0
2017-02-23 15:00:00,70.01,70.04,70.0,70.04,16339.0,61.5453,61.5717,61.5365,61.5717,16339.0
2017-02-23 15:05:00,70.03,70.03,69.99,70.0,17077.0,61.5629,61.5629,61.5277,61.5365,17077.0
2017-02-23 15:10:00,69.99,70.03,69.99,69.99,12490.0,61.5277,61.5629,61.5277,61.5277,12490.0
2017-02-23 15:15:00,70.01,70.02,69.98,70.02,13928.0,61.5453,61.5541,61.5189,61.5541,13928.0
2017-02-23 15:20:00,70.02,70.13,70.01,70.1,19881.0,61.5541,61.6508,61.5453,61.6244,19881.0
2017-02-23 15:25:00,70.1,70.12,70.05,70.06,26548.0,61.6244,61.642,61.5805,61.5892,26548.0
2017-02-23 15:30:00,70.06,70.07,70.03,70.04,31892.0,61.5892,61.598,61.5629,61.5717,31892.0
2017-02-23 15:35:00,70.04,70.05,70.01,70.04,48797.0,61.5717,61.5805,61.5453,61.5717,48797.0
2017-02-23 15:40:00,70.03,70.06,70.03,70.04,20010.0,61.5629,61.5892,61.5629,61.5717,20010.0
2017-02-23 15:45:00,70.05,70.07,70.01,70.03,35531.0,61.5805,61.598,61.5453,61.5629,35531.0
2017-02-23 15:50:00,70.04,70.06,69.93,69.96,38426.0,61.5717,61.5892,61.475,61.5013,38426.0
2017-02-23 15:55:00,69.95,70.05,69.91,70.04,41076.0,61.4925,61.5805,61.4574,61.5717,41076.0
2017-02-24 09:30:00,69.42,69.66,69.37,69.41,65459.0,61.0266,61.2376,60.9827,61.0178,65459.0
2017-02-24 09:35:00,69.4,69.6,69.4,69.57,29978.0,61.009,61.1849,61.009,61.1585,29978.0
2017-02-24 09:40:00,69.57,69.77,69.57,69.75,40908.0,61.1585,61.3343,61.1585,61.3167,40908.0
2017-02-24 09:45:00,69.78,69.83,69.65,69.65,82483.0,61.3431,61.3871,61.2288,61.2288,82483.0
2017-02-24 09:50:00,69.65,69.71,69.65,69.66,20817.0,61.2288,61.2816,61.2288,61.2376,20817.0
2017-02-24 09:55:00,69.66,69.77,69.66,69.77,14379.0,61.2376,61.3343,61.2376,61.3343,14379.0
2017-02-24 10:00:00,69.75,69.78,69.63,69.69,26370.0,61.3167,61.3431,61.2112,61.264,26370.0
2017-02-24 10:05:00,69.68,69.74,69.62,69.72,43660.0,61.2552,61.3079,61.2024,61.2904,43660.0
2017-02-24 10:10:00,69.72,69.72,69.62,69.64,19923.0,61.2904,61.2904,61.2024,61.22,19923.0
2017-02-24 10:15:00,69.65,69.69,69.64,69.68,32119.0,61.2288,61.264,61.22,61.2552,32119.0
2017-02-24 10:20:00,69.67,69.76,69.66,69.71,26915.0,61.2464,61.3255,61.2376,61.2816,26915.0
2017-02-24 10:25:00,69.7,69.72,69.63,69.66,12229.0,61.2728,61.2904,61.2112,61.2376,12229.0
2017-02-24 10:30:00,69.66,69.72,69.61,69.72,35795.0,61.2376,61.2904,61.1937,61.2904,35795.0
2017-02-24 10:35:00,69.72,69.79,69.7,69.79,11803.0,61.2904,61.3519,61.2728,61.3519,11803.0
2017-02-24 10:40:00,69.79,69.87,69.75,69.83,16310.0,61.3519,61.4222,61.3167,61.3871,16310.0
2017-02-24 10:45:00,69.83,69.84,69.76,69.79,18357.0,61.3871,61.3958,61.3255,61.3519,18357.0
2017-02-24 10:50:00,69.78,69.87,69.78,69.82,14755.0,61.3431,61.4222,61.3431,61.3783,14755.0
2017-02-24 10:55:00,69.82,69.92,69.82,69.92,13549.0,61.3783,61.4662,61.3783,61.4662,13549.0
2017-02-24 11:00:00,69.9,69.95,69.87,69.94,19831.0,61.4486,61.4925,61.4222,61.4838,19831.0
2017-02-24 11:05:00,69.94,69.96,69.9,69.9,18919.0,61.4838,61.5013,61.4486,61.4486,18919.0
2017-02-24 11:10:00,69.91,69.99,69.87,69.87,33014.0,61.4574,61.5277,61.4222,61.4222,33014.0
2017-02-24 11:15:00,69.88,69.9,69.83,69.86,45618.0,61.431,61.4486,61.3871,61.4134,45618.0
2017-02-24 11:20:00,69.84,69.89,69.83,69.86,5679.0,61.3958,61.4398,61.3871,61.4134,5679.0
2017-02-24 11:25:00,69.86,69.87,69.81,69.85,44273.0,61.4134,61.4222,61.3695,61.4046,44273.0
2017-02-24 11:30:00,69.86,69.89,69.82,69.82,17133.0,61.4134,61.4398,61.3783,61.3783,17133.0
2017-02-24 11:35:00,69.82,69.82,69.76,69.8,11774.0,61.3783,61.3783,61.3255,61.3607,11774.0
2017-02-24 11:40:00,69.8,69.84,69.79,69.8,17707.0,61.3607,61.3958,61.3519,61.3607,17707.0
2017-02-24 11:45:00,69.82,69.87,69.82,69.85,16801.0,61.3783,61.4222,61.3783,61.4046,16801.0
2017-02-24 11:50:00,69.84,69.88,69.83,69.84,8980.0,61.3958,61.431,61.3871,61.3958,8980.0
2017-02-24 11:55:00,69.84,69.84,69.76,69.79,23748.0,61.3958,61.3958,61.3255,61.3519,23748.0
2017-02-24 12:00:00,69.78,69.89,69.76,69.88,28442.0,61.3431,61.4398,61.3255,61.431,28442.0
2017-02-24 12:05:00,69.9,70.02,69.89,70.01,54343.0,61.4486,61.5541,61.4398,61.5453,54343.0
2017-02-24 12:10:00,70.02,70.02,69.95,69.98,14403.0,61.5541,61.5541,61.4925,61.5189,14403.0
2017-02-24 12:15:00,69.99,69.99,69.94,69.94,8682.0,61.5277,61.5277,61.4838,61.4838,8682.0
2017-02-24 12:20:00,69.96,69.98,69.93,69.95,9091.0,61.5013,61.5189,61.475,61.4925,9091.0
2017-02-24 12:25:00,69.96,70.0,69.95,69.98,28267.0,61.5013,61.5365,61.4925,61.5189,28267.0
2017-02-24 12:30:00,69.99,70.03,69.96,69.99,31817.0,61.5277,61.5629,61.5013,61.5277,31817.0
2017-02-24 12:35:00,69.99,69.99,69.94,69.95,26375.0,61.5277,61.5277,61.4838,61.4925,26375.0
2017-02-24 12:40:00,69.94,69.98,69.93,69.95,11398.0,61.4838,61.5189,61.475,61.4925,11398.0
2017-02-24 12:45:00,69.96,69.99,69.92,69.99,10568.0,61.5013,61.5277,61.4662,61.5277,10568.0
2017-02-24 12:50:00,69.99,70.01,69.93,69.93,15774.0,61.5277,61.5453,61.475,61.475,15774.0
2017-02-24 12:55:00,69.92,69.94,69.91,69.91,12718.0,61.4662,61.4838,61.4574,61.4574,12718.0
2017-02-24 13:00:00,69.92,69.94,69.87,69.89,8724.0,61.4662,61.4838,61.4222,61.4398,8724.0
2017-02-24 13:05:00,69.89,69.89,69.79,69.79,6475.0,61.4398,61.4398,61.3519,61.3519,6475.0
2017-02-24 13:10:00,69.79,69.83,69.79,69.83,7532.0,61.3519,61.3871,61.3519,61.3871,7532.0
2017-02-24 13:15:00,69.81,69.86,69.81,69.83,10408.0,61.3695,61.4134,61.3695,61.3871,10408.0
2017-02-24 13:20:00,69.82,69.84,69.81,69.83,9389.0,61.3783,61.3958,61.3695,61.3871,9389.0
2017-02-24 13:25:00,69.82,69.82,69.75,69.79,39062.0,61.3783,61.3783,61.3167,61.3519,39062.0
2017-02-24 13:30:00,69.79,69.84,69.79,69.83,30707.0,61.3519,61.3958,61.3519,61.3871,30707.0
2017-02-24 13:35:00,69.82,69.86,69.81,69.81,14471.0,61.3783,61.4134,61.3695,61.3695,14471.0
2017-02-24 13:40:00,69.81,69.9,69.79,69.9,11047.0,61.3695,61.4486,61.3519,61.4486,11047.0
2017-02-24 13:45:00,69.89,69.93,69.88,69.89,13503.0,61.4398,61.475,61.431,61.4398,13503.0
2017-02-24 13:50:00,69.9,69.93,69.89,69.91,9460.0,61.4486,61.475,61.4398,61.4574,9460.0
2017-02-24 13:55:00,69.9,69.94,69.88,69.93,4282.0,61.4486,61.4838,61.431,61.475,4282.0
2017-02-24 14:00:00,69.93,69.96,69.89,69.89,16440.0,61.475,61.5013,61.4398,61.4398,16440.0
2017-02-24 14:05:00,69.89,69.91,69.87,69.88,11056.0,61.4398,61.4574,61.4222,61.431,11056.0
2017-02-24 14:10:00,69.88,69.89,69.85,69.86,20411.0,61.431,61.4398,61.4046,61.4134,20411.0
2017-02-24 14:15:00,69.85,69.91,69.85,69.91,12199.0,61.4046,61.4574,61.4046,61.4574,12199.0
2017-02-24 14:20:00,69.9,69.92,69.87,69.89,35597.0,61.4486,61.4662,61.4222,61.4398,35597.0
2017-02-24 14:25:00,69.89,69.94,69.89,69.94,23413.0,61.4398,61.4838,61.4398,61.4838,23413.0
2017-02-24 14:30:00,69.93,69.97,69.93,69.94,18277.0,61.475,61.5101,61.475,61.4838,18277.0
2017-02-24 14:35:00,69.94,69.96,69.93,69.93,13105.0,61.4838,61.5013,61.475,61.475,13105.0
2017-02-24 14:40:00,69.94,69.96,69.93,69.94,27353.0,61.4838,61.5013,61.475,61.4838,27353.0
2017-02-24 14:45:00,69.93,69.97,69.92,69.96,20215.0,61.475,61.5101,61.4662,61.5013,20215.0
2017-02-24 14:50:00,69.96,69.98,69.94,69.96,26006.0,61.5013,61.5189,61.4838,61.5013,26006.0
2017-02-24 14:55:00,69.96,69.97,69.92,69.92,13689.0,61.5013,61.5101,61.4662,61.4662,13689.0
2017-02-24 15:00:00,69.93,69.95,69.88,69.91,13990.0,61.475,61.4925,61.431,61.4574,13990.0
2017-02-24 15:05:00,69.9,69.92,69.81,69.84,15629.0,61.4486,61.4662,61.3695,61.3958,15629.0
2017-02-24 15:10:00,69.84,69.85,69.82,69.84,23664.0,61.3958,61.4046,61.3783,61.3958,23664.0
2017-02-24 15:15:00,69.84,69.86,69.82,69.84,14113.0,61.3958,61.4134,61.3783,61.3958,14113.0
2017-02-24 15:20:00,69.85,69.92,69.85,69.91,23438.0,61.4046,61.4662,61.4046,61.4574,23438.0
2017-02-24 15:25:00,69.91,69.92,69.88,69.9,29231.0,61.4574,61.4662,61.431,61.4486,29231.0
2017-02-24 15:30:00,69.91,69.94,69.89,69.92,35857.0,61.4574,61.4838,61.4398,61.4662,35857.0
2017-02-24 15:35:00,69.92,69.96,69.91,69.93,20799.0,61.4662,61.5013,61.4574,61.475,20799.0
2017-02-24 15:40:00,69.93,69.99,69.93,69.96,28739.0,61.475,61.5277,61.475,61.5013,28739.0
2017-02-24 15:45:00,69.97,70.01,69.97,70.01,26227.0,61.5101,61.5453,61.5101,61.5453,26227.0
2017-02-24 15:50:00,70.01,70.04,69.94,69.96,31844.0,61.5453,61.5717,61.4838,61.5013,31844.0
2017-02-24 15:55:00,69.96,70.05,69.96,70.05,35216.0,61.5013,61.5805,61.5013,61.5805,35216.0
2017-02-27 09:30:00,69.97,69.99,69.84,69.84,77975.0,61.5101,61.5277,61.3958,61.3958,77975.0
2017-02-27 09:35:00,69.84,69.9,69.8,69.86,29374.0,61.3958,61.4486,61.3607,61.4134,29374.0
2017-02-27 09:40:00,69.84,69.9,69.81,69.9,37805.0,61.3958,61.4486,61.3695,61.4486,37805.0
2017-02-27 09:45:00,69.91,70.2,69.91,70.18,54693.0,61.4574,61.7123,61.4574,61.6947,54693.0
2017-02-27 09:50:00,70.18,70.26,70.15,70.21,40750.0,61.6947,61.7651,61.6684,61.7211,40750.0
2017-02-27 09:55:00,70.21,70.34,70.18,70.33,21066.0,61.7211,61.8354,61.6947,61.8266,21066.0
2017-02-27 10:00:00,70.33,70.33,70.2,70.27,40866.0,61.8266,61.8266,61.7123,61.7739,40866.0
2017-02-27 10:05:00,70.28,70.37,70.24,70.36,27450.0,61.7826,61.8618,61.7475,61.853,27450.0
2017-02-27 10:10:00,70.37,70.38,70.27,70.34,24784.0,61.8618,61.8706,61.7739,61.8354,24784.0
2017-02-27 10:15:00,70.33,70.37,70.28,70.31,29546.0,61.8266,61.8618,61.7826,61.809,29546.0
2017-02-27 10:20:00,70.3,70.41,70.3,70.4,34408.0,61.8002,61.8969,61.8002,61.8881,34408.0
2017-02-27 10:25:00,70.39,70.47,70.39,70.45,16010.0,61.8793,61.9497,61.8793,61.9321,16010.0
2017-02-27 10:30:00,70.47,70.49,70.45,70.46,24565.0,61.9497,61.9673,61.9321,61.9409,24565.0
2017-02-27 10:35:00,70.45,70.46,70.4,70.45,13270.0,61.9321,61.9409,61.8881,61.9321,13270.0
2017-02-27 10:40:00,70.46,70.48,70.38,70.4,24392.0,61.9409,61.9585,61.8706,61.8881,24392.0
2017-02-27 10:45:00,70.45,70.48,70.44,70.46,17467.0,61.9321,61.9585,61.9233,61.9409,17467.0
2017-02-27 10:50:00,70.46,70.51,70.43,70.45,13219.0,61.9409,61.9848,61.9145,61.9321,13219.0
2017-02-27 10:55:00,70.46,70.47,70.33,70.33,206542.0,61.9409,61.9497,61.8266,61.8266,206542.0
2017-02-27 11:00:00,70.34,70.38,70.33,70.36,50016.0,61.8354,61.8706,61.8266,61.853,50016.0
2017-02-27 11:05:00,70.37,70.37,70.31,70.32,33779.0,61.8618,61.8618,61.809,61.8178,33779.0
2017-02-27 11:10:00,70.32,70.32,70.27,70.3,26314.0,61.8178,61.8178,61.7739,61.8002,26314.0
2017-02-27 11:15:00,70.3,70.41,70.3,70.41,14857.0,61.8002,61.8969,61.8002,61.8969,14857.0
2017-02-27 11:20:00,70.4,70.42,70.36,70.37,9306.0,61.8881,61.9057,61.853,61.8618,9306.0
2017-02-27 11:25:00,70.36,70.36,70.3,70.33,18216.0,61.853,61.853,61.8002,61.8266,18216.0
2017-02-27 11:30:00,70.33,70.33,70.26,70.27,27055.0,61.8266,61.8266,61.7651,61.7739,27055.0
2017-02-27 11:35:00,70.27,70.28,70.2,70.2,24997.0,61.7739,61.7826,61.7123,61.7123,24997.0
2017-02-27 11:40:00,70.19,70.26,70.18,70.25,19868.0,61.7035,61.7651,61.6947,61.7563,19868.0
2017-02-27 11:45:00,70.24,70.25,70.16,70.17,36082.0,61.7475,61.7563,61.6772,61.6859,36082.0
2017-02-27 11:50:00,70.18,70.2,70.15,70.18,11391.0,61.6947,61.7123,61.6684,61.6947,11391.0
2017-02-27 11:55:00,70.16,70.19,70.16,70.17,21144.0,61.6772,61.7035,61.6772,61.6859,21144.0
2017-02-27 12:00:00,70.18,70.24,70.16,70.22,20013.0,61.6947,61.7475,61.6772,61.7299,20013.0
2017-02-27 12:05:00,70.22,70.27,70.21,70.25,7834.0,61.7299,61.7739,61.7211,61.7563,7834.0
2017-02-27 12:10:00,70.25,70.31,70.24,70.3,15381.0,61.7563,61.809,61.7475,61.8002,15381.0
2017-02-27 12:15:00,70.28,70.31,70.28,70.29,9610.0,61.7826,61.809,61.7826,61.7914,9610.0
2017-02-27 12:20:00,70.3,70.3,70.27,70.3,17245.0,61.8002,61.8002,61.7739,61.8002,17245.0
2017-02-27 12:25:00,70.3,70.3,70.25,70.26,7256.0,61.8002,61.8002,61.7563,61.7651,7256.0
2017-02-27 12:30:00,70.28,70.29,70.25,70.27,8752.0,61.7826,61.7914,61.7563,61.7739,8752.0
2017-02-27 12:35:00,70.28,70.29,70.25,70.27,10872.0,61.7826,61.7914,61.7563,61.7739,10872.0
2017-02-27 12:40:00,70.28,70.31,70.27,70.3,13170.0,61.7826,61.809,61.7739,61.8002,13170.0
2017-02-27 12:45:00,70.3,70.34,70.28,70.32,11217.0,61.8002,61.8354,61.7826,61.8178,11217.0
2017-02-27 12:50:00,70.32,70.34,70.3,70.34,10048.0,61.8178,61.8354,61.8002,61.8354,10048.0
2017-02-27 12:55:00,70.33,70.33,70.31,70.32,5441.0,61.8266,61.8266,61.809,61.8178,5441.0
2017-02-27 13:00:00,70.32,70.33,70.29,70.3,14477.0,61.8178,61.8266,61.7914,61.8002,14477.0
2017-02-27 13:05:00,70.29,70.33,70.28,70.33,11764.0,61.7914,61.8266,61.7826,61.8266,11764.0
2017-02-27 13:10:00,70.31,70.33,70.3,70.33,6306.0,61.809,61.8266,61.8002,61.8266,6306.0
2017-02-27 13:15:00,70.34,70.35,70.3,70.32,29956.0,61.8354,61.8442,61.8002,61.8178,29956.0
2017-02-27 13:20:00,70.32,70.35,70.31,70.34,14735.0,61.8178,61.8442,61.809,61.8354,14735.0
2017-02-27 13:25:00,70.34,70.36,70.33,70.36,12983.0,61.8354,61.853,61.8266,61.853,12983.0
2017-02-27 13:30:00,70.35,70.42,70.35,70.41,21115.0,61.8442,61.9057,61.8442,61.8969,21115.0
2017-02-27 13:35:00,70.39,70.42,70.38,70.38,20848.0,61.8793,61.9057,61.8706,61.8706,20848.0
2017-02-27 13:40:00,70.39,70.39,70.37,70.38,16101.0,61.8793,61.8793,61.8618,61.8706,16101.0
2017-02-27 13:45:00,70.37,70.4,70.34,70.37,40839.0,61.8618,61.8881,61.8354,61.8618,40839.0
2017-02-27 13:50:00,70.38,70.38,70.37,70.38,14572.0,61.8706,61.8706,61.8618,61.8706,14572.0
2017-02-27 13:55:00,70.39,70.41,70.37,70.38,28709.0,61.8793,61.8969,61.8618,61.8706,28709.0
2017-02-27 14:00:00,70.38,70.43,70.37,70.39,26976.0,61.8706,61.9145,61.8618,61.8793,26976.0
2017-02-27 14:05:00,70.4,70.41,70.37,70.41,13827.0,61.8881,61.8969,61.8618,61.8969,13827.0
2017-02-27 14:10:00,70.4,70.43,70.39,70.41,23004.0,61.8881,61.9145,61.8793,61.8969,23004.0
2017-02-27 14:15:00,70.4,70.43,70.39,70.42,10872.0,61.8881,61.9145,61.8793,61.9057,10872.0
2017-02-27 14:20:00,70.42,70.44,70.4,70.43,12847.0,61.9057,61.9233,61.8881,61.9145,12847.0
2017-02-27 14:25:00,70.44,70.55,70.43,70.5,52867.0,61.9233,62.02,61.9145,61.976,52867.0
2017-02-27 14:30:00,70.49,70.51,70.47,70.49,24587.0,61.9673,61.9848,61.9497,61.9673,24587.0
2017-02-27 14:35:00,70.48,70.5,70.46,70.49,36843.0,61.9585,61.976,61.9409,61.9673,36843.0
2017-02-27 14:40:00,70.49,70.5,70.48,70.49,15558.0,61.9673,61.976,61.9585,61.9673,15558.0
2017-02-27 14:45:00,70.48,70.52,70.48,70.52,25534.0,61.9585,61.9936,61.9585,61.9936,25534.0
2017-02-27 14:50:00,70.51,70.52,70.48,70.5,25514.0,61.9848,61.9936,61.9585,61.976,25514.0
2017-02-27 14:55:00,70.51,70.52,70.49,70.51,28188.0,61.9848,61.9936,61.9673,61.9848,28188.0
2017-02-27 15:00:00,70.51,70.53,70.49,70.5,35907.0,61.9848,62.0024,61.9673,61.976,35907.0
2017-02-27 15:05:00,70.5,70.56,70.5,70.54,65934.0,61.976,62.0288,61.976,62.0112,65934.0
2017-02-27 15:10:00,70.55,70.6,70.51,70.6,86421.0,62.02,62.064,61.9848,62.064,86421.0
2017-02-27 15:15:00,70.59,70.59,70.52,70.53,34671.0,62.0552,62.0552,61.9936,62.0024,34671.0
2017-02-27 15:20:00,70.53,70.57,70.5,70.55,55895.0,62.0024,62.0376,61.976,62.02,55895.0
2017-02-27 15:25:00,70.57,70.6,70.55,70.59,70700.0,62.0376,62.064,62.02,62.0552,70700.0
2017-02-27 15:30:00,70.59,70.63,70.55,70.58,88520.0,62.0552,62.0903,62.02,62.0464,88520.0
2017-02-27 15:35:00,70.58,70.59,70.53,70.54,32121.0,62.0464,62.0552,62.0024,62.0112,32121.0
2017-02-27 15:40:00,70.55,70.57,70.52,70.54,32100.0,62.02,62.0376,61.9936,62.0112,32100.0
2017-02-27 15:45:00,70.54,70.56,70.47,70.47,90392.0,62.0112,62.0288,61.9497,61.9497,90392.0
2017-02-27 15:50:00,70.48,70.6,70.48,70.59,104755.0,61.9585,62.064,61.9585,62.0552,104755.0
2017-02-27 15:55:00,70.59,70.63,70.57,70.59,111841.0,62.0552,62.0903,62.0376,62.0552,111841.0
2017-02-28 09:30:00,70.26,70.38,70.26,70.3,55448.0,61.7651,61.8706,61.7651,61.8002,55448.0
2017-02-28 09:35:00,70.29,70.37,70.22,70.25,82901.0,61.7914,61.8618,61.7299,61.7563,82901.0
2017-02-28 09:40:00,70.27,70.29,70.23,70.27,49474.0,61.7739,61.7914,61.7387,61.7739,49474.0
2017-02-28 09:45:00,70.27,70.3,70.12,70.12,22092.0,61.7739,61.8002,61.642,61.642,22092.0
2017-02-28 09:50:00,70.12,70.14,70.06,70.08,21841.0,61.642,61.6596,61.5892,61.6068,21841.0
2017-02-28 09:55:00,70.08,70.12,70.06,70.08,28489.0,61.6068,61.642,61.5892,61.6068,28489.0
2017-02-28 10:00:00,70.08,70.16,70.05,70.12,26584.0,61.6068,61.6772,61.5805,61.642,26584.0
2017-02-28 10:05:00,70.12,70.16,70.07,70.14,49228.0,61.642,61.6772,61.598,61.6596,49228.0
2017-02-28 10:10:00,70.14,70.15,70.08,70.11,29537.0,61.6596,61.6684,61.6068,61.6332,29537.0
2017-02-28 10:15:00,70.11,70.13,70.01,70.04,27543.0,61.6332,61.6508,61.5453,61.5717,27543.0
2017-02-28 10:20:00,70.02,70.04,69.96,69.97,15047.0,61.5541,61.5717,61.5013,61.5101,15047.0
2017-02-28 10:25:00,69.97,69.99,69.92,69.94,40031.0,61.5101,61.5277,61.4662,61.4838,40031.0
2017-02-28 10:30:00,69.94,70.0,69.89,69.91,36418.0,61.4838,61.5365,61.4398,61.4574,36418.0
2017-02-28 10:35:00,69.9,69.96,69.9,69.93,24596.0,61.4486,61.5013,61.4486,61.475,24596.0
2017-02-28 10:40:00,69.93,69.95,69.91,69.93,16029.0,61.475,61.4925,61.4574,61.475,16029.0
2017-02-28 10:45:00,69.93,70.07,69.92,70.06,111936.0,61.475,61.598,61.4662,61.5892,111936.0
2017-02-28 10:50:00,70.06,70.12,70.06,70.1,22008.0,61.5892,61.642,61.5892,61.6244,22008.0
2017-02-28 10:55:00,70.1,70.12,70.05,70.11,72672.0,61.6244,61.642,61.5805,61.6332,72672.0
2017-02-28 11:00:00,70.11,70.14,70.07,70.14,96882.0,61.6332,61.6596,61.598,61.6596,96882.0
2017-02-28 11:05:00,70.13,70.21,70.13,70.17,69815.0,61.6508,61.7211,61.6508,61.6859,69815.0
2017-02-28 11:10:00,70.16,70.18,70.15,70.16,22263.0,61.6772,61.6947,61.6684,61.6772,22263.0
2017-02-28 11:15:00,70.15,70.15,70.1,70.13,22037.0,61.6684,61.6684,61.6244,61.6508,22037.0
2017-02-28 11:20:00,70.12,70.2,70.11,70.2,46662.0,61.642,61.7123,61.6332,61.7123,46662.0
2017-02-28 11:25:00,70.19,70.19,70.13,70.15,19313.0,61.7035,61.7035,61.6508,61.6684,19313.0
2017-02-28 11:30:00,70.13,70.15,70.08,70.09,46950.0,61.6508,61.6684,61.6068,61.6156,46950.0
2017-02-28 11:35:00,70.08,70.11,70.07,70.1,64111.0,61.6068,61.6332,61.598,61.6244,64111.0
2017-02-28 11:40:00,70.08,70.1,70.04,70.07,61081.0,61.6068,61.6244,61.5717,61.598,61081.0
2017-02-28 11:45:00,70.08,70.08,69.96,70.0,59026.0,61.6068,61.6068,61.5013,61.5365,59026.0
2017-02-28 11:50:00,70.0,70.04,69.99,70.01,195788.0,61.5365,61.5717,61.5277,61.5453,195788.0
2017-02-28 11:55:00,70.02,70.02,69.97,69.99,118826.0,61.5541,61.5541,61.5101,61.5277,118826.0
2017-02-28 12:00:00,69.98,70.01,69.95,70.0,14257.0,61.5189,61.5453,61.4925,61.5365,14257.0
2017-02-28 12:05:00,69.99,70.0,69.85,69.85,123495.0,61.5277,61.5365,61.4046,61.4046,123495.0
2017-02-28 12:10:00,69.85,69.88,69.82,69.82,55193.0,61.4046,61.431,61.3783,61.3783,55193.0
2017-02-28 12:15:00,69.83,69.85,69.76,69.8,32097.0,61.3871,61.4046,61.3255,61.3607,32097.0
2017-02-28 12:20:00,69.79,69.8,69.63,69.64,73580.0,61.3519,61.3607,61.2112,61.22,73580.0
2017-02-28 12:25:00,69.65,69.73,69.6,69.7,96434.0,61.2288,61.2991,61.1849,61.2728,96434.0
2017-02-28 12:30:00,69.7,69.72,69.66,69.71,19821.0,61.2728,61.2904,61.2376,61.2816,19821.0
2017-02-28 12:35:00,69.72,69.73,69.65,69.67,25259.0,61.2904,61.2991,61.2288,61.2464,25259.0
2017-02-28 12:40:00,69.66,69.69,69.63,69.66,6960.0,61.2376,61.264,61.2112,61.2376,6960.0
2017-02-28 12:45:00,69.64,69.74,69.64,69.72,27394.0,61.22,61.3079,61.22,61.2904,27394.0
2017-02-28 12:50:00,69.72,69.72,69.69,69.7,11319.0,61.2904,61.2904,61.264,61.2728,11319.0
2017-02-28 12:55:00,69.7,69.7,69.62,69.63,30486.0,61.2728,61.2728,61.2024,61.2112,30486.0
2017-02-28 13:00:00,69.63,69.7,69.6,69.7,128999.0,61.2112,61.2728,61.1849,61.2728,128999.0
2017-02-28 13:05:00,69.7,69.74,69.69,69.72,11386.0,61.2728,61.3079,61.264,61.2904,11386.0
2017-02-28 13:10:00,69.72,69.73,69.69,69.7,17253.0,61.2904,61.2991,61.264,61.2728,17253.0
2017-02-28 13:15:00,69.7,69.7,69.61,69.64,69151.0,61.2728,61.2728,61.1937,61.22,69151.0
2017-02-28 13:20:00,69.63,69.64,69.58,69.61,28255.0,61.2112,61.22,61.1673,61.1937,28255.0
2017-02-28 13:25:00,69.62,69.65,69.59,69.61,14053.0,61.2024,61.2288,61.1761,61.1937,14053.0
2017-02-28 13:30:00,69.62,69.63,69.59,69.6,14510.0,61.2024,61.2112,61.1761,61.1849,14510.0
2017-02-28 13:35:00,69.61,69.72,69.6,69.71,36613.0,61.1937,61.2904,61.1849,61.2816,36613.0
2017-02-28 13:40:00,69.71,69.74,69.67,69.7,52055.0,61.2816,61.3079,61.2464,61.2728,52055.0
2017-02-28 13:45:00,69.71,69.72,69.6,69.65,32119.0,61.2816,61.2904,61.1849,61.2288,32119.0
2017-02-28 13:50:00,69.65,69.66,69.59,69.59,316201.0,61.2288,61.2376,61.1761,61.1761,316201.0
2017-02-28 13:55:00,69.63,69.66,69.6,69.66,54014.0,61.2112,61.2376,61.1849,61.2376,54014.0
2017-02-28 14:00:00,69.66,69.67,69.58,69.59,25032.0,61.2376,61.2464,61.1673,61.1761,25032.0
2017-02-28 14:05:00,69.59,69.6,69.49,69.5,54764.0,61.1761,61.1849,61.0882,61.097,54764.0
2017-02-28 14:10:00,69.51,69.55,69.5,69.53,18270.0,61.1057,61.1409,61.097,61.1233,18270.0
2017-02-28 14:15:00,69.53,69.54,69.49,69.51,25108.0,61.1233,61.1321,61.0882,61.1057,25108.0
2017-02-28 14:20:00,69.5,69.52,69.49,69.5,12906.0,61.097,61.1145,61.0882,61.097,12906.0
2017-02-28 14:25:00,69.51,69.54,69.5,69.54,33658.0,61.1057,61.1321,61.097,61.1321,33658.0
2017-02-28 14:30:00,69.54,69.59,69.53,69.58,43020.0,61.1321,61.1761,61.1233,61.1673,43020.0
2017-02-28 14:35:00,69.58,69.59,69.53,69.55,15787.0,61.1673,61.1761,61.1233,61.1409,15787.0
2017-02-28 14:40:00,69.55,69.55,69.5,69.5,31399.0,61.1409,61.1409,61.097,61.097,31399.0
2017-02-28 14:45:00,69.5,69.57,69.49,69.57,321519.0,61.097,61.1585,61.0882,61.1585,321519.0
2017-02-28 14:50:00,69.59,69.59,69.54,69.57,76945.0,61.1761,61.1761,61.1321,61.1585,76945.0
2017-02-28 14:55:00,69.56,69.57,69.53,69.54,24547.0,61.1497,61.1585,61.1233,61.1321,24547.0
2017-02-28 15:00:00,69.54,69.54,69.51,69.54,16727.0,61.1321,61.1321,61.1057,61.1321,16727.0
2017-02-28 15:05:00,69.55,69.55,69.5,69.51,23445.0,61.1409,61.1409,61.097,61.1057,23445.0
2017-02-28 15:10:00,69.51,69.57,69.5,69.57,22807.0,61.1057,61.1585,61.097,61.1585,22807.0
2017-02-28 15:15:00,69.56,69.6,69.56,69.59,28470.0,61.1497,61.1849,61.1497,61.1761,28470.0
2017-02-28 15:20:00,69.59,69.59,69.52,69.55,27913.0,61.1761,61.1761,61.1145,61.1409,27913.0
2017-02-28 15:25:00,69.55,69.57,69.53,69.55,27726.0,61.1409,61.1585,61.1233,61.1409,27726.0
2017-02-28 15:30:00,69.56,69.57,69.53,69.53,20349.0,61.1497,61.1585,61.1233,61.1233,20349.0
2017-02-28 15:35:00,69.53,69.58,69.49,69.5,48330.0,61.1233,61.1673,61.0882,61.097,48330.0
2017-02-28 15:40:00,69.5,69.53,69.49,69.53,42340.0,61.097,61.1233,61.0882,61.1233,42340.0
2017-02-28 15:45:00,69.53,69.57,69.52,69.54,76178.0,61.1233,61.1585,61.1145,61.1321,76178.0
2017-02-28 15:50:00,69.55,69.56,69.53,69.56,86196.0,61.1409,61.1497,61.1233,61.1497,86196.0
2017-02-28 15:55:00,69.56,69.59,69.47,69.49,291136.0,61.1497,61.1761,61.0706,61.0882,291136.0
2017-03-01 09:30:00,70.17,70.58,70.14,70.53,185801.0,61.6859,62.0464,61.6596,62.0024,185801.0
2017-03-01 09:35:00,70.54,70.65,70.54,70.65,50918.0,62.0112,62.1079,62.0112,62.1079,50918.0
2017-03-01 09:40:00,70.64,70.64,70.41,70.42,57055.0,62.0991,62.0991,61.8969,61.9057,57055.0
2017-03-01 09:45:00,70.4,70.55,70.32,70.54,64833.0,61.8881,62.02,61.8178,62.0112,64833.0
2017-03-01 09:50:00,70.56,70.6,70.49,70.56,75103.0,62.0288,62.064,61.9673,62.0288,75103.0
2017-03-01 09:55:00,70.56,70.68,70.54,70.62,72188.0,62.0288,62.1343,62.0112,62.0815,72188.0
2017-03-01 10:00:00,70.62,70.84,70.62,70.8,103702.0,62.0815,62.2749,62.0815,62.2398,103702.0
2017-03-01 10:05:00,70.8,70.82,70.75,70.76,59025.0,62.2398,62.2574,62.1958,62.2046,59025.0
2017-03-01 10:10:00,70.76,70.78,70.7,70.77,57025.0,62.2046,62.2222,62.1519,62.2134,57025.0
2017-03-01 10:15:00,70.78,70.81,70.76,70.81,22723.0,62.2222,62.2486,62.2046,62.2486,22723.0
2017-03-01 10:20:00,70.82,70.87,70.74,70.77,47675.0,62.2574,62.3013,62.187,62.2134,47675.0
2017-03-01 10:25:00,70.76,70.78,70.71,70.72,51496.0,62.2046,62.2222,62.1607,62.1694,51496.0
2017-03-01 10:30:00,70.73,70.74,70.65,70.66,35494.0,62.1782,62.187,62.1079,62.1167,35494.0
2017-03-01 10:35:00,70.66,70.69,70.56,70.57,27045.0,62.1167,62.1431,62.0288,62.0376,27045.0
2017-03-01 10:40:00,70.57,70.64,70.53,70.6,55303.0,62.0376,62.0991,62.0024,62.064,55303.0
2017-03-01 10:45:00,70.59,70.68,70.58,70.67,24962.0,62.0552,62.1343,62.0464,62.1255,24962.0
2017-03-01 10:50:00,70.67,70.67,70.55,70.59,12112.0,62.1255,62.1255,62.02,62.0552,12112.0
2017-03-01 10:55:00,70.58,70.61,70.54,70.61,19857.0,62.0464,62.0727,62.0112,62.0727,19857.0
2017-03-01 11:00:00,70.61,70.65,70.58,70.63,22448.0,62.0727,62.1079,62.0464,62.0903,22448.0
2017-03-01 11:05:00,70.63,70.75,70.62,70.75,39419.0,62.0903,62.1958,62.0815,62.1958,39419.0
2017-03-01 11:10:00,70.76,70.78,70.72,70.75,10264.0,62.2046,62.2222,62.1694,62.1958,10264.0
2017-03-01 11:15:00,70.74,70.74,70.64,70.69,19778.0,62.187,62.187,62.0991,62.1431,19778.0
2017-03-01 11:20:00,70.67,70.67,70.58,70.64,34569.0,62.1255,62.1255,62.0464,62.0991,34569.0
2017-03-01 11:25:00,70.64,70.75,70.63,70.72,23836.0,62.0991,62.1958,62.0903,62.1694,23836.0
2017-03-01 11:30:00,70.74,70.77,70.69,70.75,13702.0,62.187,62.2134,62.1431,62.1958,13702.0
2017-03-01 11:35:00,70.75,70.76,70.7,70.71,106441.0,62.1958,62.2046,62.1519,62.1607,106441.0
2017-03-01 11:40:00,70.71,70.74,70.7,70.73,15566.0,62.1607,62.187,62.1519,62.1782,15566.0
2017-03-01 11:45:00,70.73,70.76,70.71,70.75,11050.0,62.1782,62.2046,62.1607,62.1958,11050.0
2017-03-01 11:50:00,70.75,70.79,70.74,70.75,12733.0,62.1958,62.231,62.187,62.1958,12733.0
2017-03-01 11:55:00,70.76,70.82,70.74,70.79,20847.0,62.2046,62.2574,62.187,62.231,20847.0
2017-03-01 12:00:00,70.8,70.86,70.79,70.85,20518.0,62.2398,62.2925,62.231,62.2837,20518.0
2017-03-01 12:05:00,70.83,70.86,70.8,70.84,18424.0,62.2661,62.2925,62.2398,62.2749,18424.0
2017-03-01 12:10:00,70.84,70.93,70.83,70.93,14907.0,62.2749,62.3541,62.2661,62.3541,14907.0
2017-03-01 12:15:00,70.93,70.98,70.87,70.88,39790.0,62.3541,62.398,62.3013,62.3101,39790.0
2017-03-01 12:20:00,70.87,70.92,70.86,70.88,21134.0,62.3013,62.3453,62.2925,62.3101,21134.0
2017-03-01 12:25:00,70.89,70.95,70.88,70.95,61710.0,62.3189,62.3716,62.3101,62.3716,61710.0
2017-03-01 12:30:00,70.95,70.96,70.92,70.93,14499.0,62.3716,62.3804,62.3453,62.3541,14499.0
2017-03-01 12:35:00,70.92,70.93,70.85,70.86,20748.0,62.3453,62.3541,62.2837,62.2925,20748.0
2017-03-01 12:40:00,70.85,70.86,70.82,70.84,12299.0,62.2837,62.2925,62.2574,62.2749,12299.0
2017-03-01 12:45:00,70.84,70.86,70.82,70.83,125002.0,62.2749,62.2925,62.2574,62.2661,125002.0
2017-03-01 12:50:00,70.85,70.85,70.8,70.82,17001.0,62.2837,62.2837,62.2398,62.2574,17001.0
2017-03-01 12:55:00,70.81,70.87,70.79,70.85,59641.0,62.2486,62.3013,62.231,62.2837,59641.0
2017-03-01 13:00:00,70.86,70.88,70.85,70.85,13596.0,62.2925,62.3101,62.2837,62.2837,13596.0
2017-03-01 13:05:00,70.85,70.87,70.82,70.83,26705.0,62.2837,62.3013,62.2574,62.2661,26705.0
2017-03-01 13:10:00,70.82,70.83,70.74,70.8,17377.0,62.2574,62.2661,62.187,62.2398,17377.0
2017-03-01 13:15:00,70.8,70.82,70.75,70.77,25125.0,62.2398,62.2574,62.1958,62.2134,25125.0
2017-03-01 13:20:00,70.78,70.81,70.78,70.81,19519.0,62.2222,62.2486,62.2222,62.2486,19519.0
2017-03-01 13:25:00,70.81,70.82,70.77,70.81,19502.0,62.2486,62.2574,62.2134,62.2486,19502.0
2017-03-01 13:30:00,70.81,70.83,70.77,70.83,40666.0,62.2486,62.2661,62.2134,62.2661,40666.0
2017-03-01 13:35:00,70.83,70.85,70.8,70.84,38453.0,62.2661,62.2837,62.2398,62.2749,38453.0
2017-03-01 13:40:00,70.83,70.88,70.83,70.88,55062.0,62.2661,62.3101,62.2661,62.3101,55062.0
2017-03-01 13:45:00,70.88,70.9,70.87,70.89,50363.0,62.3101,62.3277,62.3013,62.3189,50363.0
2017-03-01 13:50:00,70.89,70.92,70.88,70.91,23023.0,62.3189,62.3453,62.3101,62.3365,23023.0
2017-03-01 13:55:00,70.91,70.91,70.84,70.86,20042.0,62.3365,62.3365,62.2749,62.2925,20042.0
2017-03-01 14:00:00,70.86,70.86,70.81,70.83,46079.0,62.2925,62.2925,62.2486,62.2661,46079.0
2017-03-01 14:05:00,70.83,70.85,70.77,70.78,27007.0,62.2661,62.2837,62.2134,62.2222,27007.0
2017-03-01 14:10:00,70.78,70.86,70.78,70.85,29522.0,62.2222,62.2925,62.2222,62.2837,29522.0
2017-03-01 14:15:00,70.86,70.9,70.85,70.87,32658.0,62.2925,62.3277,62.2837,62.3013,32658.0
2017-03-01 14:20:00,70.87,70.91,70.86,70.89,110637.0,62.3013,62.3365,62.2925,62.3189,110637.0
2017-03-01 14:25:00,70.89,70.89,70.81,70.85,45221.0,62.3189,62.3189,62.2486,62.2837,45221.0
2017-03-01 14:30:00,70.85,70.88,70.81,70.82,46571.0,62.2837,62.3101,62.2486,62.2574,46571.0
2017-03-01 14:35:00,70.83,70.84,70.79,70.82,47943.0,62.2661,62.2749,62.231,62.2574,47943.0
2017-03-01 14:40:00,70.81,70.82,70.74,70.77,31674.0,62.2486,62.2574,62.187,62.2134,31674.0
2017-03-01 14:45:00,70.77,70.79,70.73,70.78,42230.0,62.2134,62.231,62.1782,62.2222,42230.0
2017-03-01 14:50:00,70.77,70.8,70.76,70.78,24869.0,62.2134,62.2398,62.2046,62.2222,24869.0
2017-03-01 14:55:00,70.77,70.79,70.77,70.78,26368.0,62.2134,62.231,62.2134,62.2222,26368.0
2017-03-01 15:00:00,70.78,70.79,70.74,70.77,39255.0,62.2222,62.231,62.187,62.2134,39255.0
2017-03-01 15:05:00,70.77,70.79,70.72,70.73,59240.0,62.2134,62.231,62.1694,62.1782,59240.0
2017-03-01 15:10:00,70.72,70.78,70.72,70.77,42593.0,62.1694,62.2222,62.1694,62.2134,42593.0
2017-03-01 15:15:00,70.77,70.81,70.76,70.8,26472.0,62.2134,62.2486,62.2046,62.2398,26472.0
2017-03-01 15:20:00,70.81,70.84,70.78,70.79,45480.0,62.2486,62.2749,62.2222,62.231,45480.0
2017-03-01 15:25:00,70.78,70.79,70.76,70.77,51339.0,62.2222,62.231,62.2046,62.2134,51339.0
2017-03-01 15:30:00,70.78,70.79,70.74,70.75,27236.0,62.2222,62.231,62.187,62.1958,27236.0
2017-03-01 15:35:00,70.75,70.77,70.74,70.75,37120.0,62.1958,62.2134,62.187,62.1958,37120.0
2017-03-01 15:40:00,70.75,70.83,70.75,70.82,41017.0,62.1958,62.2661,62.1958,62.2574,41017.0
2017-03-01 15:45:00,70.82,70.84,70.79,70.81,61031.0,62.2574,62.2749,62.231,62.2486,61031.0
2017-03-01 15:50:00,70.81,70.87,70.81,70.83,69975.0,62.2486,62.3013,62.2486,62.2661,69975.0
2017-03-01 15:55:00,70.82,70.87,70.73,70.74,94926.0,62.2574,62.3013,62.1782,62.187,94926.0
2017-03-02 09:30:00,70.7,70.74,70.48,70.49,72790.0,62.1519,62.187,61.9585,61.9673,72790.0
2017-03-02 09:35:00,70.49,70.58,70.39,70.56,33128.0,61.9673,62.0464,61.8793,62.0288,33128.0
2017-03-02 09:40:00,70.55,70.64,70.5,70.61,26404.0,62.02,62.0991,61.976,62.0727,26404.0
2017-03-02 09:45:00,70.57,70.6,70.55,70.6,7769.0,62.0376,62.064,62.02,62.064,7769.0
2017-03-02 09:50:00,70.58,70.58,70.45,70.49,31268.0,62.0464,62.0464,61.9321,61.9673,31268.0
2017-03-02 09:55:00,70.49,70.6,70.47,70.58,40133.0,61.9673,62.064,61.9497,62.0464,40133.0
2017-03-02 10:00:00,70.57,70.58,70.48,70.5,38943.0,62.0376,62.0464,61.9585,61.976,38943.0
2017-03-02 10:05:00,70.5,70.54,70.44,70.45,29400.0,61.976,62.0112,61.9233,61.9321,29400.0
2017-03-02 10:10:00,70.43,70.46,70.39,70.44,34918.0,61.9145,61.9409,61.8793,61.9233,34918.0
2017-03-02 10:15:00,70.44,70.54,70.44,70.53,19758.0,61.9233,62.0112,61.9233,62.0024,19758.0
2017-03-02 10:20:00,70.54,70.54,70.44,70.5,24748.0,62.0112,62.0112,61.9233,61.976,24748.0
2017-03-02 10:25:00,70.51,70.54,70.49,70.53,21370.0,61.9848,62.0112,61.9673,62.0024,21370.0
2017-03-02 10:30:00,70.52,70.54,70.49,70.49,25463.0,61.9936,62.0112,61.9673,61.9673,25463.0
2017-03-02 10:35:00,70.49,70.49,70.41,70.44,8852.0,61.9673,61.9673,61.8969,61.9233,8852.0
2017-03-02 10:40:00,70.44,70.52,70.42,70.52,26365.0,61.9233,61.9936,61.9057,61.9936,26365.0
2017-03-02 10:45:00,70.52,70.55,70.45,70.5,18904.0,61.9936,62.02,61.9321,61.976,18904.0
2017-03-02 10:50:00,70.48,70.55,70.48,70.54,118156.0,61.9585,62.02,61.9585,62.0112,118156.0
2017-03-02 10:55:00,70.53,70.55,70.44,70.45,28867.0,62.0024,62.02,61.9233,61.9321,28867.0
2017-03-02 11:00:00,70.44,70.48,70.42,70.44,51084.0,61.9233,61.9585,61.9057,61.9233,51084.0
2017-03-02 11:05:00,70.43,70.44,70.33,70.38,28218.0,61.9145,61.9233,61.8266,61.8706,28218.0
2017-03-02 11:10:00,70.39,70.39,70.25,70.29,13414.0,61.8793,61.8793,61.7563,61.7914,13414.0
2017-03-02 11:15:00,70.27,70.28,70.2,70.24,14153.0,61.7739,61.7826,61.7123,61.7475,14153.0
2017-03-02 11:20:00,70.23,70.32,70.23,70.3,22708.0,61.7387,61.8178,61.7387,61.8002,22708.0
2017-03-02 11:25:00,70.29,70.3,70.24,70.25,16903.0,61.7914,61.8002,61.7475,61.7563,16903.0
2017-03-02 11:30:00,70.27,70.27,70.17,70.2,31532.0,61.7739,61.7739,61.6859,61.7123,31532.0
2017-03-02 11:35:00,70.2,70.21,70.12,70.15,26542.0,61.7123,61.7211,61.642,61.6684,26542.0
2017-03-02 11:40:00,70.16,70.22,70.16,70.21,13036.0,61.6772,61.7299,61.6772,61.7211,13036.0
2017-03-02 11:45:00,70.22,70.24,70.17,70.22,12662.0,61.7299,61.7475,61.6859,61.7299,12662.0
2017-03-02 11:50:00,70.21,70.25,70.2,70.24,14007.0,61.7211,61.7563,61.7123,61.7475,14007.0
2017-03-02 11:55:00,70.24,70.31,70.24,70.3,14595.0,61.7475,61.809,61.7475,61.8002,14595.0
2017-03-02 12:00:00,70.31,70.33,70.27,70.3,11862.0,61.809,61.8266,61.7739,61.8002,11862.0
2017-03-02 12:05:00,70.29,70.29,70.26,70.26,5465.0,61.7914,61.7914,61.7651,61.7651,5465.0
2017-03-02 12:10:00,70.26,70.26,70.18,70.22,12324.0,61.7651,61.7651,61.6947,61.7299,12324.0
2017-03-02 12:15:00,70.21,70.27,70.2,70.26,15786.0,61.7211,61.7739,61.7123,61.7651,15786.0
2017-03-02 12:20:00,70.25,70.25,70.14,70.15,18588.0,61.7563,61.7563,61.6596,61.6684,18588.0
2017-03-02 12:25:00,70.16,70.18,70.14,70.17,19714.0,61.6772,61.6947,61.6596,61.6859,19714.0
2017-03-02 12:30:00,70.17,70.2,70.15,70.2,33378.0,61.6859,61.7123,61.6684,61.7123,33378.0
2017-03-02 12:35:00,70.2,70.25,70.19,70.25,12422.0,61.7123,61.7563,61.7035,61.7563,12422.0
2017-03-02 12:40:00,70.25,70.26,70.21,70.26,12575.0,61.7563,61.7651,61.7211,61.7651,12575.0
2017-03-02 12:45:00,70.24,70.25,70.18,70.2,31609.0,61.7475,61.7563,61.6947,61.7123,31609.0
2017-03-02 12:50:00,70.19,70.29,70.19,70.27,11696.0,61.7035,61.7914,61.7035,61.7739,11696.0
2017-03-02 12:55:00,70.29,70.3,70.24,70.27,13573.0,61.7914,61.8002,61.7475,61.7739,13573.0
2017-03-02 13:00:00,70.26,70.28,70.23,70.24,12297.0,61.7651,61.7826,61.7387,61.7475,12297.0
2017-03-02 13:05:00,70.24,70.27,70.23,70.24,14781.0,61.7475,61.7739,61.7387,61.7475,14781.0
2017-03-02 13:10:00,70.24,70.24,70.2,70.21,14898.0,61.7475,61.7475,61.7123,61.7211,14898.0
2017-03-02 13:15:00,70.2,70.21,70.17,70.17,25789.0,61.7123,61.7211,61.6859,61.6859,25789.0
2017-03-02 13:20:00,70.17,70.21,70.16,70.21,6922.0,61.6859,61.7211,61.6772,61.7211,6922.0
2017-03-02 13:25:00,70.21,70.28,70.19,70.27,29103.0,61.7211,61.7826,61.7035,61.7739,29103.0
2017-03-02 13:30:00,70.28,70.33,70.25,70.32,44691.0,61.7826,61.8266,61.7563,61.8178,44691.0
2017-03-02 13:35:00,70.31,70.32,70.25,70.28,9353.0,61.809,61.8178,61.7563,61.7826,9353.0
2017-03-02 13:40:00,70.26,70.3,70.26,70.29,7585.0,61.7651,61.8002,61.7651,61.7914,7585.0
2017-03-02 13:45:00,70.28,70.31,70.28,70.28,16230.0,61.7826,61.809,61.7826,61.7826,16230.0
2017-03-02 13:50:00,70.29,70.31,70.25,70.3,29670.0,61.7914,61.809,61.7563,61.8002,29670.0
2017-03-02 13:55:00,70.3,70.34,70.3,70.32,46823.0,61.8002,61.8354,61.8002,61.8178,46823.0
2017-03-02 14:00:00,70.32,70.38,70.31,70.37,282553.0,61.8178,61.8706,61.809,61.8618,282553.0
2017-03-02 14:05:00,70.35,70.39,70.33,70.34,13270.0,61.8442,61.8793,61.8266,61.8354,13270.0
2017-03-02 14:10:00,70.32,70.34,70.31,70.34,11862.0,61.8178,61.8354,61.809,61.8354,11862.0
2017-03-02 14:15:00,70.33,70.33,70.24,70.25,10003.0,61.8266,61.8266,61.7475,61.7563,10003.0
2017-03-02 14:20:00,70.25,70.28,70.22,70.22,18445.0,61.7563,61.7826,61.7299,61.7299,18445.0
2017-03-02 14:25:00,70.22,70.3,70.22,70.3,32436.0,61.7299,61.8002,61.7299,61.8002,32436.0
2017-03-02 14:30:00,70.3,70.33,70.25,70.32,21610.0,61.8002,61.8266,61.7563,61.8178,21610.0
2017-03-02 14:35:00,70.3,70.35,70.27,70.34,28092.0,61.8002,61.8442,61.7739,61.8354,28092.0
2017-03-02 14:40:00,70.34,70.34,70.27,70.29,27601.0,61.8354,61.8354,61.7739,61.7914,27601.0
2017-03-02 14:45:00,70.28,70.35,70.27,70.34,23057.0,61.7826,61.8442,61.7739,61.8354,23057.0
2017-03-02 14:50:00,70.35,70.35,70.28,70.29,14386.0,61.8442,61.8442,61.7826,61.7914,14386.0
2017-03-02 14:55:00,70.28,70.29,70.25,70.27,17915.0,61.7826,61.7914,61.7563,61.7739,17915.0
2017-03-02 15:00:00,70.26,70.28,70.23,70.25,24265.0,61.7651,61.7826,61.7387,61.7563,24265.0
2017-03-02 15:05:00,70.25,70.26,70.2,70.22,23431.0,61.7563,61.7651,61.7123,61.7299,23431.0
2017-03-02 15:10:00,70.21,70.23,70.17,70.19,26506.0,61.7211,61.7387,61.6859,61.7035,26506.0
2017-03-02 15:15:00,70.17,70.18,70.05,70.11,41936.0,61.6859,61.6947,61.5805,61.6332,41936.0
2017-03-02 15:20:00,70.1,70.15,70.1,70.13,31382.0,61.6244,61.6684,61.6244,61.6508,31382.0
2017-03-02 15:25:00,70.13,70.17,70.09,70.16,28977.0,61.6508,61.6859,61.6156,61.6772,28977.0
2017-03-02 15:30:00,70.16,70.18,70.1,70.12,25382.0,61.6772,61.6947,61.6244,61.642,25382.0
2017-03-02 15:35:00,70.11,70.17,70.1,70.15,62643.0,61.6332,61.6859,61.6244,61.6684,62643.0
2017-03-02 15:40:00,70.15,70.16,70.0,70.03,42112.0,61.6684,61.6772,61.5365,61.5629,42112.0
2017-03-02 15:45:00,70.03,70.08,69.98,69.99,43982.0,61.5629,61.6068,61.5189,61.5277,43982.0
2017-03-02 15:50:00,70.0,70.0,69.89,69.95,104161.0,61.5365,61.5365,61.4398,61.4925,104161.0
2017-03-02 15:55:00,69.96,69.99,69.92,69.97,65719.0,61.5013,61.5277,61.4662,61.5101,65719.0
2017-03-03 09:30:00,69.98,70.19,69.98,70.15,41446.0,61.5189,61.7035,61.5189,61.6684,41446.0
2017-03-03 09:35:00,70.16,70.23,70.12,70.23,47370.0,61.6772,61.7387,61.642,61.7387,47370.0
2017-03-03 09:40:00,70.24,70.27,70.15,70.21,44030.0,61.7475,61.7739,61.6684,61.7211,44030.0
2017-03-03 09:45:00,70.2,70.2,70.05,70.08,25525.0,61.7123,61.7123,61.5805,61.6068,25525.0
2017-03-03 09:50:00,70.07,70.08,69.96,69.96,21497.0,61.598,61.6068,61.5013,61.5013,21497.0
2017-03-03 09:55:00,69.97,69.97,69.7,69.74,76094.0,61.5101,61.5101,61.2728,61.3079,76094.0
2017-03-03 10:00:00,69.72,69.9,69.67,69.83,46590.0,61.2904,61.4486,61.2464,61.3871,46590.0
2017-03-03 10:05:00,69.81,69.86,69.66,69.66,45861.0,61.3695,61.4134,61.2376,61.2376,45861.0
2017-03-03 10:10:00,69.67,69.8,69.67,69.78,29435.0,61.2464,61.3607,61.2464,61.3431,29435.0
2017-03-03 10:15:00,69.78,69.78,69.65,69.65,24857.0,61.3431,61.3431,61.2288,61.2288,24857.0
2017-03-03 10:20:00,69.65,69.65,69.51,69.61,65093.0,61.2288,61.2288,61.1057,61.1937,65093.0
2017-03-03 10:25:00,69.62,69.62,69.54,69.57,20834.0,61.2024,61.2024,61.1321,61.1585,20834.0
2017-03-03 10:30:00,69.58,69.59,69.52,69.52,52941.0,61.1673,61.1761,61.1145,61.1145,52941.0
2017-03-03 10:35:00,69.52,69.62,69.51,69.61,18395.0,61.1145,61.2024,61.1057,61.1937,18395.0
2017-03-03 10:40:00,69.62,69.75,69.62,69.75,39671.0,61.2024,61.3167,61.2024,61.3167,39671.0
2017-03-03 10:45:00,69.76,69.77,69.7,69.75,13843.0,61.3255,61.3343,61.2728,61.3167,13843.0
2017-03-03 10:50:00,69.75,69.86,69.75,69.81,13198.0,61.3167,61.4134,61.3167,61.3695,13198.0
2017-03-03 10:55:00,69.81,69.84,69.68,69.68,25875.0,61.3695,61.3958,61.2552,61.2552,25875.0
2017-03-03 11:00:00,69.67,69.67,69.53,69.6,79208.0,61.2464,61.2464,61.1233,61.1849,79208.0
2017-03-03 11:05:00,69.61,69.68,69.58,69.66,23138.0,61.1937,61.2552,61.1673,61.2376,23138.0
2017-03-03 11:10:00,69.67,69.72,69.63,69.63,11880.0,61.2464,61.2904,61.2112,61.2112,11880.0
2017-03-03 11:15:00,69.62,69.65,69.62,69.62,6536.0,61.2024,61.2288,61.2024,61.2024,6536.0
2017-03-03 11:20:00,69.64,69.68,69.63,69.67,48592.0,61.22,61.2552,61.2112,61.2464,48592.0
2017-03-03 11:25:00,69.65,69.65,69.57,69.57,13612.0,61.2288,61.2288,61.1585,61.1585,13612.0
2017-03-03 11:30:00,69.57,69.58,69.51,69.53,36400.0,61.1585,61.1673,61.1057,61.1233,36400.0
2017-03-03 11:35:00,69.53,69.59,69.49,69.59,36263.0,61.1233,61.1761,61.0882,61.1761,36263.0
2017-03-03 11:40:00,69.59,69.62,69.44,69.44,43362.0,61.1761,61.2024,61.0442,61.0442,43362.0
2017-03-03 11:45:00,69.45,69.54,69.45,69.51,18528.0,61.053,61.1321,61.053,61.1057,18528.0
2017-03-03 11:50:00,69.52,69.6,69.52,69.6,21396.0,61.1145,61.1849,61.1145,61.1849,21396.0
2017-03-03 11:55:00,69.6,69.62,69.57,69.59,24069.0,61.1849,61.2024,61.1585,61.1761,24069.0
2017-03-03 12:00:00,69.59,69.6,69.54,69.56,65572.0,61.1761,61.1849,61.1321,61.1497,65572.0
2017-03-03 12:05:00,69.56,69.61,69.56,69.59,15631.0,61.1497,61.1937,61.1497,61.1761,15631.0
2017-03-03 12:10:00,69.61,69.61,69.52,69.56,177605.0,61.1937,61.1937,61.1145,61.1497,177605.0
2017-03-03 12:15:00,69.56,69.56,69.48,69.54,25539.0,61.1497,61.1497,61.0794,61.1321,25539.0
2017-03-03 12:20:00,69.55,69.55,69.52,69.52,12056.0,61.1409,61.1409,61.1145,61.1145,12056.0
2017-03-03 12:25:00,69.52,69.56,69.51,69.55,4835.0,61.1145,61.1497,61.1057,61.1409,4835.0
2017-03-03 12:30:00,69.55,69.67,69.55,69.66,32272.0,61.1409,61.2464,61.1409,61.2376,32272.0
2017-03-03 12:35:00,69.66,69.68,69.61,69.65,7278.0,61.2376,61.2552,61.1937,61.2288,7278.0
2017-03-03 12:40:00,69.63,69.72,69.63,69.69,17050.0,61.2112,61.2904,61.2112,61.264,17050.0
2017-03-03 12:45:00,69.69,69.69,69.6,69.6,21185.0,61.264,61.264,61.1849,61.1849,21185.0
2017-03-03 12:50:00,69.6,69.61,69.57,69.59,5744.0,61.1849,61.1937,61.1585,61.1761,5744.0
2017-03-03 12:55:00,69.58,69.61,69.57,69.59,13930.0,61.1673,61.1937,61.1585,61.1761,13930.0
2017-03-03 13:00:00,69.58,69.63,69.46,69.63,66090.0,61.1673,61.2112,61.0618,61.2112,66090.0
2017-03-03 13:05:00,69.62,69.62,69.52,69.55,12126.0,61.2024,61.2024,61.1145,61.1409,12126.0
2017-03-03 13:10:00,69.54,69.57,69.53,69.55,8564.0,61.1321,61.1585,61.1233,61.1409,8564.0
2017-03-03 13:15:00,69.53,69.53,69.48,69.48,46438.0,61.1233,61.1233,61.0794,61.0794,46438.0
2017-03-03 13:20:00,69.48,69.51,69.44,69.46,22979.0,61.0794,61.1057,61.0442,61.0618,22979.0
2017-03-03 13:25:00,69.47,69.54,69.46,69.52,32262.0,61.0706,61.1321,61.0618,61.1145,32262.0
2017-03-03 13:30:00,69.52,69.54,69.5,69.51,5179.0,61.1145,61.1321,61.097,61.1057,5179.0
2017-03-03 13:35:00,69.51,69.53,69.49,69.52,9201.0,61.1057,61.1233,61.0882,61.1145,9201.0
2017-03-03 13:40:00,69.53,69.6,69.51,69.59,16442.0,61.1233,61.1849,61.1057,61.1761,16442.0
2017-03-03 13:45:00,69.6,69.62,69.58,69.62,33617.0,61.1849,61.2024,61.1673,61.2024,33617.0
2017-03-03 13:50:00,69.62,69.63,69.55,69.57,16673.0,61.2024,61.2112,61.1409,61.1585,16673.0
2017-03-03 13:55:00,69.55,69.6,69.54,69.55,10124.0,61.1409,61.1849,61.1321,61.1409,10124.0
2017-03-03 14:00:00,69.56,69.61,69.55,69.6,20498.0,61.1497,61.1937,61.1409,61.1849,20498.0
2017-03-03 14:05:00,69.59,69.64,69.57,69.6,18999.0,61.1761,61.22,61.1585,61.1849,18999.0
2017-03-03 14:10:00,69.59,69.63,69.56,69.56,17997.0,61.1761,61.2112,61.1497,61.1497,17997.0
2017-03-03 14:15:00,69.57,69.58,69.5,69.5,12772.0,61.1585,61.1673,61.097,61.097,12772.0
2017-03-03 14:20:00,69.49,69.56,69.49,69.55,9556.0,61.0882,61.1497,61.0882,61.1409,9556.0
2017-03-03 14:25:00,69.56,69.56,69.53,69.54,24752.0,61.1497,61.1497,61.1233,61.1321,24752.0
2017-03-03 14:30:00,69.55,69.62,69.54,69.6,15533.0,61.1409,61.2024,61.1321,61.1849,15533.0
2017-03-03 14:35:00,69.61,69.63,69.58,69.63,26491.0,61.1937,61.2112,61.1673,61.2112,26491.0
2017-03-03 14:40:00,69.63,69.64,69.59,69.6,12339.0,61.2112,61.22,61.1761,61.1849,12339.0
2017-03-03 14:45:00,69.6,69.65,69.59,69.61,40689.0,61.1849,61.2288,61.1761,61.1937,40689.0
2017-03-03 14:50:00,69.62,69.65,69.61,69.65,17874.0,61.2024,61.2288,61.1937,61.2288,17874.0
2017-03-03 14:55:00,69.65,69.66,69.62,69.63,16218.0,61.2288,61.2376,61.2024,61.2112,16218.0
2017-03-03 15:00:00,69.64,69.67,69.61,69.63,35047.0,61.22,61.2464,61.1937,61.2112,35047.0
2017-03-03 15:05:00,69.64,69.64,69.59,69.61,17358.0,61.22,61.22,61.1761,61.1937,17358.0
2017-03-03 15:10:00,69.61,69.63,69.6,69.63,9932.0,61.1937,61.2112,61.1849,61.2112,9932.0
2017-03-03 15:15:00,69.63,69.67,69.62,69.66,56111.0,61.2112,61.2464,61.2024,61.2376,56111.0
2017-03-03 15:20:00,69.67,69.73,69.65,69.73,26381.0,61.2464,61.2991,61.2288,61.2991,26381.0
2017-03-03 15:25:00,69.72,69.82,69.72,69.81,32776.0,61.2904,61.3783,61.2904,61.3695,32776.0
2017-03-03 15:30:00,69.8,69.8,69.75,69.78,30582.0,61.3607,61.3607,61.3167,61.3431,30582.0
2017-03-03 15:35:00,69.79,69.84,69.77,69.82,55330.0,61.3519,61.3958,61.3343,61.3783,55330.0
2017-03-03 15:40:00,69.83,69.83,69.76,69.77,14187.0,61.3871,61.3871,61.3255,61.3343,14187.0
2017-03-03 15:45:00,69.76,69.76,69.72,69.73,41578.0,61.3255,61.3255,61.2904,61.2991,41578.0
2017-03-03 15:50:00,69.74,69.8,69.74,69.8,25551.0,61.3079,61.3607,61.3079,61.3607,25551.0
2017-03-03 15:55:00,69.79,69.83,69.74,69.77,66959.0,61.3519,61.3871,61.3079,61.3343,66959.0
2017-03-06 09:30:00,69.36,69.44,69.18,69.25,64972.0,60.9739,61.0442,60.8156,60.8772,64972.0
2017-03-06 09:35:00,69.25,69.26,69.05,69.14,39139.0,60.8772,60.886,60.7014,60.7805,39139.0
2017-03-06 09:40:00,69.12,69.2,69.09,69.11,38216.0,60.7629,60.8332,60.7365,60.7541,38216.0
2017-03-06 09:45:00,69.1,69.24,69.06,69.23,15043.0,60.7453,60.8684,60.7102,60.8596,15043.0
2017-03-06 09:50:00,69.22,69.33,69.17,69.33,33728.0,60.8508,60.9475,60.8069,60.9475,33728.0
2017-03-06 09:55:00,69.32,69.33,69.23,69.25,21734.0,60.9387,60.9475,60.8596,60.8772,21734.0
2017-03-06 10:00:00,69.25,69.29,69.22,69.23,90496.0,60.8772,60.9123,60.8508,60.8596,90496.0
2017-03-06 10:05:00,69.22,69.3,69.19,69.3,19553.0,60.8508,60.9211,60.8244,60.9211,19553.0
2017-03-06 10:10:00,69.29,69.34,69.28,69.3,15676.0,60.9123,60.9563,60.9036,60.9211,15676.0
2017-03-06 10:15:00,69.29,69.32,69.21,69.22,41488.0,60.9123,60.9387,60.842,60.8508,41488.0
2017-03-06 10:20:00,69.21,69.24,69.17,69.21,20326.0,60.842,60.8684,60.8069,60.842,20326.0
2017-03-06 10:25:00,69.2,69.24,69.14,69.15,30122.0,60.8332,60.8684,60.7805,60.7893,30122.0
2017-03-06 10:30:00,69.15,69.16,69.07,69.09,29135.0,60.7893,60.7981,60.7189,60.7365,29135.0
2017-03-06 10:35:00,69.09,69.09,69.0,69.08,102086.0,60.7365,60.7365,60.6574,60.7277,102086.0
2017-03-06 10:40:00,69.07,69.08,69.01,69.02,23238.0,60.7189,60.7277,60.6662,60.675,23238.0
2017-03-06 10:45:00,69.03,69.12,69.03,69.11,11445.0,60.6838,60.7629,60.6838,60.7541,11445.0
2017-03-06 10:50:00,69.11,69.11,69.0,69.01,44760.0,60.7541,60.7541,60.6574,60.6662,44760.0
2017-03-06 10:55:00,69.02,69.05,69.01,69.03,33581.0,60.675,60.7014,60.6662,60.6838,33581.0
2017-03-06 11:00:00,69.03,69.05,68.98,69.04,18421.0,60.6838,60.7014,60.6398,60.6926,18421.0
2017-03-06 11:05:00,69.05,69.07,69.04,69.04,22752.0,60.7014,60.7189,60.6926,60.6926,22752.0
2017-03-06 11:10:00,69.03,69.1,69.03,69.1,9868.0,60.6838,60.7453,60.6838,60.7453,9868.0
2017-03-06 11:15:00,69.1,69.18,69.07,69.18,35757.0,60.7453,60.8156,60.7189,60.8156,35757.0
2017-03-06 11:20:00,69.15,69.17,69.12,69.12,16736.0,60.7893,60.8069,60.7629,60.7629,16736.0
2017-03-06 11:25:00,69.12,69.15,69.1,69.12,21626.0,60.7629,60.7893,60.7453,60.7629,21626.0
2017-03-06 11:30:00,69.13,69.13,69.08,69.11,10264.0,60.7717,60.7717,60.7277,60.7541,10264.0
2017-03-06 11:35:00,69.09,69.11,69.03,69.06,11525.0,60.7365,60.7541,60.6838,60.7102,11525.0
2017-03-06 11:40:00,69.05,69.06,69.02,69.03,11480.0,60.7014,60.7102,60.675,60.6838,11480.0
2017-03-06 11:45:00,69.01,69.08,69.01,69.03,20648.0,60.6662,60.7277,60.6662,60.6838,20648.0
2017-03-06 11:50:00,69.03,69.07,68.98,68.98,23188.0,60.6838,60.7189,60.6398,60.6398,23188.0
2017-03-06 11:55:00,68.97,69.01,68.96,69.0,12333.0,60.631,60.6662,60.6222,60.6574,12333.0
2017-03-06 12:00:00,68.99,69.08,68.98,69.07,18014.0,60.6486,60.7277,60.6398,60.7189,18014.0
2017-03-06 12:05:00,69.07,69.09,69.03,69.06,14327.0,60.7189,60.7365,60.6838,60.7102,14327.0
2017-03-06 12:10:00,69.06,69.1,69.05,69.08,15422.0,60.7102,60.7453,60.7014,60.7277,15422.0
2017-03-06 12:15:00,69.08,69.09,69.06,69.07,17572.0,60.7277,60.7365,60.7102,60.7189,17572.0
2017-03-06 12:20:00,69.06,69.07,69.01,69.01,66548.0,60.7102,60.7189,60.6662,60.6662,66548.0
2017-03-06 12:25:00,69.02,69.09,69.02,69.04,21221.0,60.675,60.7365,60.675,60.6926,21221.0
2017-03-06 12:30:00,69.04,69.09,69.02,69.05,312522.0,60.6926,60.7365,60.675,60.7014,312522.0
2017-03-06 12:35:00,69.05,69.05,69.0,69.03,15194.0,60.7014,60.7014,60.6574,60.6838,15194.0
2017-03-06 12:40:00,69.03,69.11,69.01,69.11,8018.0,60.6838,60.7541,60.6662,60.7541,8018.0
2017-03-06 12:45:00,69.09,69.11,69.07,69.08,11646.0,60.7365,60.7541,60.7189,60.7277,11646.0
2017-03-06 12:50:00,69.1,69.13,69.08,69.13,15928.0,60.7453,60.7717,60.7277,60.7717,15928.0
2017-03-06 12:55:00,69.13,69.14,69.11,69.13,20551.0,60.7717,60.7805,60.7541,60.7717,20551.0
2017-03-06 13:00:00,69.14,69.2,69.13,69.19,5902.0,60.7805,60.8332,60.7717,60.8244,5902.0
2017-03-06 13:05:00,69.18,69.22,69.18,69.19,10116.0,60.8156,60.8508,60.8156,60.8244,10116.0
2017-03-06 13:10:00,69.19,69.26,69.19,69.24,11883.0,60.8244,60.886,60.8244,60.8684,11883.0
2017-03-06 13:15:00,69.25,69.3,69.24,69.29,17222.0,60.8772,60.9211,60.8684,60.9123,17222.0
2017-03-06 13:20:00,69.3,69.35,69.29,69.34,29605.0,60.9211,60.9651,60.9123,60.9563,29605.0
2017-03-06 13:25:00,69.33,69.34,69.29,69.29,25726.0,60.9475,60.9563,60.9123,60.9123,25726.0
2017-03-06 13:30:00,69.29,69.3,69.26,69.28,13563.0,60.9123,60.9211,60.886,60.9036,13563.0
2017-03-06 13:35:00,69.28,69.3,69.28,69.3,35662.0,60.9036,60.9211,60.9036,60.9211,35662.0
2017-03-06 13:40:00,69.29,69.3,69.27,69.28,13961.0,60.9123,60.9211,60.8948,60.9036,13961.0
2017-03-06 13:45:00,69.28,69.28,69.22,69.24,21521.0,60.9036,60.9036,60.8508,60.8684,21521.0
2017-03-06 13:50:00,69.24,69.27,69.24,69.25,15697.0,60.8684,60.8948,60.8684,60.8772,15697.0
2017-03-06 13:55:00,69.25,69.28,69.24,69.27,27176.0,60.8772,60.9036,60.8684,60.8948,27176.0
2017-03-06 14:00:00,69.28,69.29,69.26,69.27,59648.0,60.9036,60.9123,60.886,60.8948,59648.0
2017-03-06 14:05:00,69.27,69.3,69.26,69.28,20648.0,60.8948,60.9211,60.886,60.9036,20648.0
2017-03-06 14:10:00,69.29,69.29,69.26,69.28,25127.0,60.9123,60.9123,60.886,60.9036,25127.0
2017-03-06 14:15:00,69.28,69.3,69.24,69.24,17422.0,60.9036,60.9211,60.8684,60.8684,17422.0
2017-03-06 14:20:00,69.25,69.27,69.24,69.27,55507.0,60.8772,60.8948,60.8684,60.8948,55507.0
2017-03-06 14:25:00,69.27,69.28,69.25,69.27,13527.0,60.8948,60.9036,60.8772,60.8948,13527.0
2017-03-06 14:30:00,69.26,69.27,69.23,69.25,21481.0,60.886,60.8948,60.8596,60.8772,21481.0
2017-03-06 14:35:00,69.24,69.27,69.24,69.25,22545.0,60.8684,60.8948,60.8684,60.8772,22545.0
2017-03-06 14:40:00,69.25,69.26,69.23,69.25,35959.0,60.8772,60.886,60.8596,60.8772,35959.0
2017-03-06 14:45:00,69.24,69.27,69.23,69.24,21205.0,60.8684,60.8948,60.8596,60.8684,21205.0
2017-03-06 14:50:00,69.24,69.24,69.22,69.24,13920.0,60.8684,60.8684,60.8508,60.8684,13920.0
2017-03-06 14:55:00,69.24,69.24,69.18,69.22,21887.0,60.8684,60.8684,60.8156,60.8508,21887.0
2017-03-06 15:00:00,69.21,69.24,69.21,69.22,17770.0,60.842,60.8684,60.842,60.8508,17770.0
2017-03-06 15:05:00,69.22,69.27,69.2,69.26,28020.0,60.8508,60.8948,60.8332,60.886,28020.0
2017-03-06 15:10:00,69.26,69.32,69.26,69.32,26396.0,60.886,60.9387,60.886,60.9387,26396.0
2017-03-06 15:15:00,69.31,69.41,69.31,69.4,39523.0,60.9299,61.0178,60.9299,61.009,39523.0
2017-03-06 15:20:00,69.4,69.4,69.37,69.39,11648.0,61.009,61.009,60.9827,61.0003,11648.0
2017-03-06 15:25:00,69.39,69.39,69.32,69.34,34671.0,61.0003,61.0003,60.9387,60.9563,34671.0
2017-03-06 15:30:00,69.34,69.35,69.3,69.33,27913.0,60.9563,60.9651,60.9211,60.9475,27913.0
2017-03-06 15:35:00,69.34,69.41,69.33,69.4,50550.0,60.9563,61.0178,60.9475,61.009,50550.0
2017-03-06 15:40:00,69.38,69.41,69.37,69.38,26861.0,60.9915,61.0178,60.9827,60.9915,26861.0
2017-03-06 15:45:00,69.38,69.4,69.36,69.39,23983.0,60.9915,61.009,60.9739,61.0003,23983.0
2017-03-06 15:50:00,69.4,69.4,69.3,69.32,32613.0,61.009,61.009,60.9211,60.9387,32613.0
2017-03-06 15:55:00,69.31,69.32,69.26,69.27,108951.0,60.9299,60.9387,60.886,60.8948,108951.0
2017-03-07 09:30:00,69.17,69.27,69.06,69.21,104529.0,60.8069,60.8948,60.7102,60.842,104529.0
2017-03-07 09:35:00,69.22,69.22,69.03,69.08,43906.0,60.8508,60.8508,60.6838,60.7277,43906.0
2017-03-07 09:40:00,69.08,69.09,68.97,69.02,119779.0,60.7277,60.7365,60.631,60.675,119779.0
2017-03-07 09:45:00,69.01,69.03,68.95,68.97,40382.0,60.6662,60.6838,60.6135,60.631,40382.0
2017-03-07 09:50:00,68.96,68.96,68.88,68.92,71885.0,60.6222,60.6222,60.5519,60.5871,71885.0
2017-03-07 09:55:00,68.93,68.99,68.89,68.94,30034.0,60.5959,60.6486,60.5607,60.6047,30034.0
2017-03-07 10:00:00,68.94,69.06,68.92,69.04,25887.0,60.6047,60.7102,60.5871,60.6926,25887.0
2017-03-07 10:05:00,69.04,69.07,69.01,69.03,19614.0,60.6926,60.7189,60.6662,60.6838,19614.0
2017-03-07 10:10:00,69.02,69.07,68.95,68.95,23436.0,60.675,60.7189,60.6135,60.6135,23436.0
2017-03-07 10:15:00,68.94,69.06,68.94,69.05,31284.0,60.6047,60.7102,60.6047,60.7014,31284.0
2017-03-07 10:20:00,69.05,69.17,69.02,69.17,27236.0,60.7014,60.8069,60.675,60.8069,27236.0
2017-03-07 10:25:00,69.15,69.18,69.13,69.16,50060.0,60.7893,60.8156,60.7717,60.7981,50060.0
2017-03-07 10:30:00,69.16,69.2,69.14,69.16,54365.0,60.7981,60.8332,60.7805,60.7981,54365.0
2017-03-07 10:35:00,69.16,69.2,69.16,69.17,18299.0,60.7981,60.8332,60.7981,60.8069,18299.0
2017-03-07 10:40:00,69.16,69.25,69.13,69.23,12784.0,60.7981,60.8772,60.7717,60.8596,12784.0
2017-03-07 10:45:00,69.19,69.19,69.12,69.12,33791.0,60.8244,60.8244,60.7629,60.7629,33791.0
2017-03-07 10:50:00,69.11,69.17,69.1,69.17,19788.0,60.7541,60.8069,60.7453,60.8069,19788.0
2017-03-07 10:55:00,69.16,69.17,69.13,69.15,28314.0,60.7981,60.8069,60.7717,60.7893,28314.0
2017-03-07 11:00:00,69.15,69.18,69.12,69.16,31761.0,60.7893,60.8156,60.7629,60.7981,31761.0
2017-03-07 11:05:00,69.14,69.15,69.09,69.13,266926.0,60.7805,60.7893,60.7365,60.7717,266926.0
2017-03-07 11:10:00,69.13,69.17,69.12,69.14,16036.0,60.7717,60.8069,60.7629,60.7805,16036.0
2017-03-07 11:15:00,69.16,69.2,69.14,69.19,43068.0,60.7981,60.8332,60.7805,60.8244,43068.0
2017-03-07 11:20:00,69.2,69.2,69.16,69.16,18282.0,60.8332,60.8332,60.7981,60.7981,18282.0
2017-03-07 11:25:00,69.15,69.16,69.02,69.02,86429.0,60.7893,60.7981,60.675,60.675,86429.0
2017-03-07 11:30:00,69.02,69.02,68.91,68.95,105161.0,60.675,60.675,60.5783,60.6135,105161.0
2017-03-07 11:35:00,68.95,69.01,68.94,69.0,17370.0,60.6135,60.6662,60.6047,60.6574,17370.0
2017-03-07 11:40:00,69.0,69.05,68.98,69.04,14988.0,60.6574,60.7014,60.6398,60.6926,14988.0
2017-03-07 11:45:00,69.03,69.08,69.0,69.08,9574.0,60.6838,60.7277,60.6574,60.7277,9574.0
2017-03-07 11:50:00,69.08,69.1,69.07,69.08,9664.0,60.7277,60.7453,60.7189,60.7277,9664.0
2017-03-07 11:55:00,69.08,69.09,69.04,69.06,13663.0,60.7277,60.7365,60.6926,60.7102,13663.0
2017-03-07 12:00:00,69.06,69.08,68.96,69.01,31896.0,60.7102,60.7277,60.6222,60.6662,31896.0
2017-03-07 12:05:00,69.0,69.06,69.0,69.02,24174.0,60.6574,60.7102,60.6574,60.675,24174.0
2017-03-07 12:10:00,69.02,69.02,68.98,68.99,10984.0,60.675,60.675,60.6398,60.6486,10984.0
2017-03-07 12:15:00,69.0,69.02,68.97,69.01,19382.0,60.6574,60.675,60.631,60.6662,19382.0
2017-03-07 12:20:00,69.02,69.07,69.01,69.02,97350.0,60.675,60.7189,60.6662,60.675,97350.0
2017-03-07 12:25:00,69.03,69.07,69.01,69.07,51258.0,60.6838,60.7189,60.6662,60.7189,51258.0
2017-03-07 12:30:00,69.06,69.06,69.01,69.04,14227.0,60.7102,60.7102,60.6662,60.6926,14227.0
2017-03-07 12:35:00,69.03,69.09,69.03,69.05,20129.0,60.6838,60.7365,60.6838,60.7014,20129.0
2017-03-07 12:40:00,69.07,69.1,69.04,69.09,195699.0,60.7189,60.7453,60.6926,60.7365,195699.0
2017-03-07 12:45:00,69.08,69.11,69.06,69.08,11520.0,60.7277,60.7541,60.7102,60.7277,11520.0
2017-03-07 12:50:00,69.09,69.12,69.08,69.12,11521.0,60.7365,60.7629,60.7277,60.7629,11521.0
2017-03-07 12:55:00,69.11,69.13,69.09,69.11,6838.0,60.7541,60.7717,60.7365,60.7541,6838.0
2017-03-07 13:00:00,69.11,69.13,69.07,69.08,18767.0,60.7541,60.7717,60.7189,60.7277,18767.0
2017-03-07 13:05:00,69.08,69.12,69.07,69.1,8531.0,60.7277,60.7629,60.7189,60.7453,8531.0
2017-03-07 13:10:00,69.1,69.12,69.09,69.11,12682.0,60.7453,60.7629,60.7365,60.7541,12682.0
2017-03-07 13:15:00,69.13,69.15,69.1,69.13,21048.0,60.7717,60.7893,60.7453,60.7717,21048.0
2017-03-07 13:20:00,69.13,69.13,69.08,69.08,8715.0,60.7717,60.7717,60.7277,60.7277,8715.0
2017-03-07 13:25:00,69.08,69.09,69.04,69.05,11090.0,60.7277,60.7365,60.6926,60.7014,11090.0
2017-03-07 13:30:00,69.06,69.08,69.03,69.03,21666.0,60.7102,60.7277,60.6838,60.6838,21666.0
2017-03-07 13:35:00,69.03,69.04,68.95,68.96,26807.0,60.6838,60.6926,60.6135,60.6222,26807.0
2017-03-07 13:40:00,68.95,68.99,68.94,68.98,19422.0,60.6135,60.6486,60.6047,60.6398,19422.0
2017-03-07 13:45:00,68.97,68.99,68.96,68.98,35286.0,60.631,60.6486,60.6222,60.6398,35286.0
2017-03-07 13:50:00,68.97,68.97,68.92,68.93,49645.0,60.631,60.631,60.5871,60.5959,49645.0
2017-03-07 13:55:00,68.92,68.92,68.86,68.88,29450.0,60.5871,60.5871,60.5343,60.5519,29450.0
2017-03-07 14:00:00,68.89,68.96,68.87,68.93,44962.0,60.5607,60.6222,60.5431,60.5959,44962.0
2017-03-07 14:05:00,68.93,68.95,68.91,68.92,25483.0,60.5959,60.6135,60.5783,60.5871,25483.0
2017-03-07 14:10:00,68.91,68.94,68.87,68.91,25179.0,60.5783,60.6047,60.5431,60.5783,25179.0
2017-03-07 14:15:00,68.92,68.95,68.9,68.94,20958.0,60.5871,60.6135,60.5695,60.6047,20958.0
2017-03-07 14:20:00,68.91,68.95,68.91,68.91,16380.0,60.5783,60.6135,60.5783,60.5783,16380.0
2017-03-07 14:25:00,68.92,68.93,68.87,68.88,26293.0,60.5871,60.5959,60.5431,60.5519,26293.0
2017-03-07 14:30:00,68.9,68.91,68.86,68.88,36073.0,60.5695,60.5783,60.5343,60.5519,36073.0
2017-03-07 14:35:00,68.89,68.95,68.86,68.93,24602.0,60.5607,60.6135,60.5343,60.5959,24602.0
2017-03-07 14:40:00,68.93,68.97,68.91,68.94,26434.0,60.5959,60.631,60.5783,60.6047,26434.0
2017-03-07 14:45:00,68.95,68.95,68.91,68.92,18774.0,60.6135,60.6135,60.5783,60.5871,18774.0
2017-03-07 14:50:00,68.93,68.95,68.9,68.95,21598.0,60.5959,60.6135,60.5695,60.6135,21598.0
2017-03-07 14:55:00,68.93,68.99,68.93,68.98,22199.0,60.5959,60.6486,60.5959,60.6398,22199.0
2017-03-07 15:00:00,68.97,69.0,68.96,68.97,19977.0,60.631,60.6574,60.6222,60.631,19977.0
2017-03-07 15:05:00,68.97,68.97,68.91,68.94,23900.0,60.631,60.631,60.5783,60.6047,23900.0
2017-03-07 15:10:00,68.94,69.03,68.94,68.99,28269.0,60.6047,60.6838,60.6047,60.6486,28269.0
2017-03-07 15:15:00,68.99,68.99,68.95,68.96,33479.0,60.6486,60.6486,60.6135,60.6222,33479.0
2017-03-07 15:20:00,68.97,69.01,68.96,69.0,27674.0,60.631,60.6662,60.6222,60.6574,27674.0
2017-03-07 15:25:00,69.01,69.01,68.91,68.92,38745.0,60.6662,60.6662,60.5783,60.5871,38745.0
2017-03-07 15:30:00,68.92,68.94,68.86,68.87,32172.0,60.5871,60.6047,60.5343,60.5431,32172.0
2017-03-07 15:35:00,68.87,68.92,68.83,68.84,60584.0,60.5431,60.5871,60.508,60.5168,60584.0
2017-03-07 15:40:00,68.84,68.84,68.77,68.82,92297.0,60.5168,60.5168,60.4552,60.4992,92297.0
2017-03-07 15:45:00,68.81,68.85,68.78,68.81,50089.0,60.4904,60.5255,60.464,60.4904,50089.0
2017-03-07 15:50:00,68.81,68.83,68.72,68.76,79056.0,60.4904,60.508,60.4113,60.4464,79056.0
2017-03-07 15:55:00,68.76,68.82,68.73,68.79,57494.0,60.4464,60.4992,60.4201,60.4728,57494.0
2017-03-08 09:30:00,68.97,69.13,68.89,68.95,59424.0,60.631,60.7717,60.5607,60.6135,59424.0
2017-03-08 09:35:00,68.94,69.1,68.94,69.01,20646.0,60.6047,60.7453,60.6047,60.6662,20646.0
2017-03-08 09:40:00,69.0,69.09,69.0,69.09,20287.0,60.6574,60.7365,60.6574,60.7365,20287.0
2017-03-08 09:45:00,69.1,69.19,69.1,69.1,26755.0,60.7453,60.8244,60.7453,60.7453,26755.0
2017-03-08 09:50:00,69.1,69.1,68.95,68.97,23790.0,60.7453,60.7453,60.6135,60.631,23790.0
2017-03-08 09:55:00,68.95,68.99,68.92,68.98,14731.0,60.6135,60.6486,60.5871,60.6398,14731.0
2017-03-08 10:00:00,68.99,69.02,68.92,68.96,22039.0,60.6486,60.675,60.5871,60.6222,22039.0
2017-03-08 10:05:00,68.97,68.97,68.81,68.83,23243.0,60.631,60.631,60.4904,60.508,23243.0
2017-03-08 10:10:00,68.83,68.83,68.71,68.77,30193.0,60.508,60.508,60.4025,60.4552,30193.0
2017-03-08 10:15:00,68.81,68.82,68.77,68.78,13043.0,60.4904,60.4992,60.4552,60.464,13043.0
2017-03-08 10:20:00,68.79,68.84,68.77,68.82,22920.0,60.4728,60.5168,60.4552,60.4992,22920.0
2017-03-08 10:25:00,68.83,68.94,68.83,68.93,28030.0,60.508,60.6047,60.508,60.5959,28030.0
2017-03-08 10:30:00,68.94,68.98,68.88,68.88,34468.0,60.6047,60.6398,60.5519,60.5519,34468.0
2017-03-08 10:35:00,68.88,68.91,68.82,68.82,13311.0,60.5519,60.5783,60.4992,60.4992,13311.0
2017-03-08 10:40:00,68.84,68.9,68.82,68.85,19396.0,60.5168,60.5695,60.4992,60.5255,19396.0
2017-03-08 10:45:00,68.84,68.84,68.78,68.78,15264.0,60.5168,60.5168,60.464,60.464,15264.0
2017-03-08 10:50:00,68.79,68.82,68.75,68.81,376303.0,60.4728,60.4992,60.4376,60.4904,376303.0
2017-03-08 10:55:00,68.82,68.88,68.79,68.84,20851.0,60.4992,60.5519,60.4728,60.5168,20851.0
2017-03-08 11:00:00,68.88,68.9,68.84,68.85,22852.0,60.5519,60.5695,60.5168,60.5255,22852.0
2017-03-08 11:05:00,68.84,68.84,68.71,68.75,91527.0,60.5168,60.5168,60.4025,60.4376,91527.0
2017-03-08 11:10:00,68.75,68.78,68.72,68.74,160193.0,60.4376,60.464,60.4113,60.4288,160193.0
2017-03-08 11:15:00,68.74,68.8,68.72,68.72,70294.0,60.4288,60.4816,60.4113,60.4113,70294.0
2017-03-08 11:20:00,68.72,68.76,68.7,68.72,106458.0,60.4113,60.4464,60.3937,60.4113,106458.0
2017-03-08 11:25:00,68.73,68.79,68.7,68.72,42581.0,60.4201,60.4728,60.3937,60.4113,42581.0
2017-03-08 11:30:00,68.7,68.7,68.6,68.67,83499.0,60.3937,60.3937,60.3058,60.3673,83499.0
2017-03-08 11:35:00,68.66,68.66,68.6,68.61,14631.0,60.3585,60.3585,60.3058,60.3146,14631.0
2017-03-08 11:40:00,68.62,68.65,68.59,68.61,65398.0,60.3234,60.3497,60.297,60.3146,65398.0
2017-03-08 11:45:00,68.62,68.65,68.54,68.64,23787.0,60.3234,60.3497,60.253,60.3409,23787.0
2017-03-08 11:50:00,68.64,68.65,68.6,68.61,31589.0,60.3409,60.3497,60.3058,60.3146,31589.0
2017-03-08 11:55:00,68.61,68.64,68.59,68.62,46074.0,60.3146,60.3409,60.297,60.3234,46074.0
2017-03-08 12:00:00,68.61,68.71,68.58,68.68,39511.0,60.3146,60.4025,60.2882,60.3761,39511.0
2017-03-08 12:05:00,68.69,68.71,68.65,68.68,8208.0,60.3849,60.4025,60.3497,60.3761,8208.0
2017-03-08 12:10:00,68.67,68.7,68.62,68.66,14305.0,60.3673,60.3937,60.3234,60.3585,14305.0
2017-03-08 12:15:00,68.65,68.73,68.65,68.72,10379.0,60.3497,60.4201,60.3497,60.4113,10379.0
2017-03-08 12:20:00,68.72,68.75,68.71,68.74,29654.0,60.4113,60.4376,60.4025,60.4288,29654.0
2017-03-08 12:25:00,68.72,68.78,68.71,68.76,21244.0,60.4113,60.464,60.4025,60.4464,21244.0
2017-03-08 12:30:00,68.76,68.8,68.76,68.77,43602.0,60.4464,60.4816,60.4464,60.4552,43602.0
2017-03-08 12:35:00,68.76,68.77,68.65,68.67,44694.0,60.4464,60.4552,60.3497,60.3673,44694.0
2017-03-08 12:40:00,68.68,68.71,68.62,68.62,20360.0,60.3761,60.4025,60.3234,60.3234,20360.0
2017-03-08 12:45:00,68.61,68.7,68.61,68.65,14376.0,60.3146,60.3937,60.3146,60.3497,14376.0
2017-03-08 12:50:00,68.64,68.67,68.62,68.66,9797.0,60.3409,60.3673,60.3234,60.3585,9797.0
2017-03-08 12:55:00,68.65,68.68,68.64,68.68,62877.0,60.3497,60.3761,60.3409,60.3761,62877.0
2017-03-08 13:00:00,68.67,68.72,68.65,68.7,47191.0,60.3673,60.4113,60.3497,60.3937,47191.0
2017-03-08 13:05:00,68.68,68.72,68.68,68.72,13943.0,60.3761,60.4113,60.3761,60.4113,13943.0
2017-03-08 13:10:00,68.72,68.8,68.71,68.8,71618.0,60.4113,60.4816,60.4025,60.4816,71618.0
2017-03-08 13:15:00,68.8,68.88,68.79,68.87,24140.0,60.4816,60.5519,60.4728,60.5431,24140.0
2017-03-08 13:20:00,68.89,68.9,68.86,68.86,94992.0,60.5607,60.5695,60.5343,60.5343,94992.0
2017-03-08 13:25:00,68.86,68.87,68.78,68.8,11006.0,60.5343,60.5431,60.464,60.4816,11006.0
2017-03-08 13:30:00,68.81,68.85,68.81,68.84,48369.0,60.4904,60.5255,60.4904,60.5168,48369.0
2017-03-08 13:35:00,68.84,68.84,68.78,68.81,14104.0,60.5168,60.5168,60.464,60.4904,14104.0
2017-03-08 13:40:00,68.81,68.82,68.77,68.77,18064.0,60.4904,60.4992,60.4552,60.4552,18064.0
2017-03-08 13:45:00,68.78,68.8,68.74,68.77,16059.0,60.464,60.4816,60.4288,60.4552,16059.0
2017-03-08 13:50:00,68.76,68.77,68.73,68.73,11762.0,60.4464,60.4552,60.4201,60.4201,11762.0
2017-03-08 13:55:00,68.72,68.78,68.71,68.74,35440.0,60.4113,60.464,60.4025,60.4288,35440.0
2017-03-08 14:00:00,68.75,68.76,68.72,68.74,10266.0,60.4376,60.4464,60.4113,60.4288,10266.0
2017-03-08 14:05:00,68.74,68.75,68.64,68.65,16616.0,60.4288,60.4376,60.3409,60.3497,16616.0
2017-03-08 14:10:00,68.64,68.68,68.63,68.68,7156.0,60.3409,60.3761,60.3321,60.3761,7156.0
2017-03-08 14:15:00,68.67,68.69,68.63,68.65,36695.0,60.3673,60.3849,60.3321,60.3497,36695.0
2017-03-08 14:20:00,68.63,68.63,68.55,68.62,11806.0,60.3321,60.3321,60.2618,60.3234,11806.0
2017-03-08 14:25:00,68.6,68.61,68.54,68.58,28027.0,60.3058,60.3146,60.253,60.2882,28027.0
2017-03-08 14:30:00,68.58,68.62,68.56,68.59,89680.0,60.2882,60.3234,60.2706,60.297,89680.0
2017-03-08 14:35:00,68.6,68.65,68.59,68.65,13541.0,60.3058,60.3497,60.297,60.3497,13541.0
2017-03-08 14:40:00,68.65,68.69,68.63,68.65,29003.0,60.3497,60.3849,60.3321,60.3497,29003.0
2017-03-08 14:45:00,68.65,68.69,68.64,68.69,19245.0,60.3497,60.3849,60.3409,60.3849,19245.0
2017-03-08 14:50:00,68.68,68.72,68.67,68.71,43081.0,60.3761,60.4113,60.3673,60.4025,43081.0
2017-03-08 14:55:00,68.73,68.75,68.67,68.67,24474.0,60.4201,60.4376,60.3673,60.3673,24474.0
2017-03-08 15:00:00,68.67,68.76,68.67,68.75,88567.0,60.3673,60.4464,60.3673,60.4376,88567.0
2017-03-08 15:05:00,68.75,68.76,68.71,68.73,20372.0,60.4376,60.4464,60.4025,60.4201,20372.0
2017-03-08 15:10:00,68.72,68.73,68.69,68.69,16783.0,60.4113,60.4201,60.3849,60.3849,16783.0
2017-03-08 15:15:00,68.69,68.72,68.68,68.68,19012.0,60.3849,60.4113,60.3761,60.3761,19012.0
2017-03-08 15:20:00,68.68,68.68,68.63,68.64,37422.0,60.3761,60.3761,60.3321,60.3409,37422.0
2017-03-08 15:25:00,68.64,68.65,68.55,68.57,19811.0,60.3409,60.3497,60.2618,60.2794,19811.0
2017-03-08 15:30:00,68.57,68.58,68.42,68.45,46079.0,60.2794,60.2882,60.1475,60.1739,46079.0
2017-03-08 15:35:00,68.44,68.48,68.36,68.42,51440.0,60.1651,60.2003,60.0948,60.1475,51440.0
2017-03-08 15:40:00,68.42,68.44,68.36,68.39,119686.0,60.1475,60.1651,60.0948,60.1212,119686.0
2017-03-08 15:45:00,68.38,68.44,68.38,68.42,41899.0,60.1124,60.1651,60.1124,60.1475,41899.0
2017-03-08 15:50:00,68.42,68.42,68.35,68.38,66627.0,60.1475,60.1475,60.086,60.1124,66627.0
2017-03-08 15:55:00,68.38,68.42,68.29,68.35,100559.0,60.1124,60.1475,60.0333,60.086,100559.0
2017-03-09 09:30:00,68.31,68.35,68.18,68.21,78794.0,60.0508,60.086,59.9366,59.9629,78794.0
2017-03-09 09:35:00,68.2,68.33,68.14,68.33,62497.0,59.9541,60.0684,59.9014,60.0684,62497.0
2017-03-09 09:40:00,68.31,68.36,68.29,68.34,69293.0,60.0508,60.0948,60.0333,60.0772,69293.0
2017-03-09 09:45:00,68.34,68.46,68.33,68.43,89666.0,60.0772,60.1827,60.0684,60.1563,89666.0
2017-03-09 09:50:00,68.42,68.48,68.4,68.46,61374.0,60.1475,60.2003,60.13,60.1827,61374.0
2017-03-09 09:55:00,68.46,68.48,68.38,68.38,22055.0,60.1827,60.2003,60.1124,60.1124,22055.0
2017-03-09 10:00:00,68.38,68.49,68.38,68.47,38803.0,60.1124,60.2091,60.1124,60.1915,38803.0
2017-03-09 10:05:00,68.47,68.56,68.45,68.52,425334.0,60.1915,60.2706,60.1739,60.2354,425334.0
2017-03-09 10:10:00,68.53,68.58,68.5,68.52,21822.0,60.2442,60.2882,60.2179,60.2354,21822.0
2017-03-09 10:15:00,68.53,68.55,68.44,68.45,13656.0,60.2442,60.2618,60.1651,60.1739,13656.0
2017-03-09 10:20:00,68.45,68.47,68.41,68.44,41874.0,60.1739,60.1915,60.1387,60.1651,41874.0
2017-03-09 10:25:00,68.44,68.49,68.41,68.45,34402.0,60.1651,60.2091,60.1387,60.1739,34402.0
2017-03-09 10:30:00,68.44,68.44,68.35,68.41,20395.0,60.1651,60.1651,60.086,60.1387,20395.0
2017-03-09 10:35:00,68.42,68.46,68.33,68.34,36219.0,60.1475,60.1827,60.0684,60.0772,36219.0
2017-03-09 10:40:00,68.33,68.34,68.28,68.3,23676.0,60.0684,60.0772,60.0245,60.042,23676.0
2017-03-09 10:45:00,68.3,68.32,68.22,68.28,46734.0,60.042,60.0596,59.9717,60.0245,46734.0
2017-03-09 10:50:00,68.26,68.35,68.26,68.29,25868.0,60.0069,60.086,60.0069,60.0333,25868.0
2017-03-09 10:55:00,68.31,68.4,68.29,68.34,32128.0,60.0508,60.13,60.0333,60.0772,32128.0
2017-03-09 11:00:00,68.36,68.37,68.28,68.3,20085.0,60.0948,60.1036,60.0245,60.042,20085.0
2017-03-09 11:05:00,68.31,68.42,68.31,68.4,26270.0,60.0508,60.1475,60.0508,60.13,26270.0
2017-03-09 11:10:00,68.4,68.42,68.39,68.4,14680.0,60.13,60.1475,60.1212,60.13,14680.0
2017-03-09 11:15:00,68.41,68.42,68.36,68.4,27358.0,60.1387,60.1475,60.0948,60.13,27358.0
2017-03-09 11:20:00,68.4,68.41,68.31,68.37,24840.0,60.13,60.1387,60.0508,60.1036,24840.0
2017-03-09 11:25:00,68.37,68.49,68.36,68.48,48884.0,60.1036,60.2091,60.0948,60.2003,48884.0
2017-03-09 11:30:00,68.49,68.49,68.42,68.44,38747.0,60.2091,60.2091,60.1475,60.1651,38747.0
2017-03-09 11:35:00,68.44,68.48,68.44,68.45,17973.0,60.1651,60.2003,60.1651,60.1739,17973.0
2017-03-09 11:40:00,68.45,68.47,68.43,68.44,17059.0,60.1739,60.1915,60.1563,60.1651,17059.0
2017-03-09 11:45:00,68.45,68.46,68.43,68.45,24674.0,60.1739,60.1827,60.1563,60.1739,24674.0
2017-03-09 11:50:00,68.45,68.46,68.42,68.43,32691.0,60.1739,60.1827,60.1475,60.1563,32691.0
2017-03-09 11:55:00,68.43,68.43,68.36,68.37,39720.0,60.1563,60.1563,60.0948,60.1036,39720.0
2017-03-09 12:00:00,68.37,68.38,68.35,68.36,35254.0,60.1036,60.1124,60.086,60.0948,35254.0
2017-03-09 12:05:00,68.37,68.4,68.33,68.35,26253.0,60.1036,60.13,60.0684,60.086,26253.0
2017-03-09 12:10:00,68.35,68.38,68.34,68.34,24713.0,60.086,60.1124,60.0772,60.0772,24713.0
2017-03-09 12:15:00,68.34,68.36,68.29,68.3,15702.0,60.0772,60.0948,60.0333,60.042,15702.0
2017-03-09 12:20:00,68.32,68.32,68.27,68.28,5885.0,60.0596,60.0596,60.0157,60.0245,5885.0
2017-03-09 12:25:00,68.29,68.3,68.24,68.26,19686.0,60.0333,60.042,59.9893,60.0069,19686.0
2017-03-09 12:30:00,68.24,68.31,68.24,68.29,15052.0,59.9893,60.0508,59.9893,60.0333,15052.0
2017-03-09 12:35:00,68.3,68.32,68.28,68.29,18421.0,60.042,60.0596,60.0245,60.0333,18421.0
2017-03-09 12:40:00,68.3,68.3,68.24,68.28,20521.0,60.042,60.042,59.9893,60.0245,20521.0
2017-03-09 12:45:00,68.27,68.3,68.26,68.3,9404.0,60.0157,60.042,60.0069,60.042,9404.0
2017-03-09 12:50:00,68.3,68.32,68.27,68.29,16326.0,60.042,60.0596,60.0157,60.0333,16326.0
2017-03-09 12:55:00,68.28,68.31,68.28,68.29,10570.0,60.0245,60.0508,60.0245,60.0333,10570.0
2017-03-09 13:00:00,68.29,68.31,68.28,68.31,18180.0,60.0333,60.0508,60.0245,60.0508,18180.0
2017-03-09 13:05:00,68.3,68.35,68.29,68.32,66431.0,60.042,60.086,60.0333,60.0596,66431.0
2017-03-09 13:10:00,68.34,68.34,68.31,68.33,11865.0,60.0772,60.0772,60.0508,60.0684,11865.0
2017-03-09 13:15:00,68.32,68.33,68.3,68.31,11671.0,60.0596,60.0684,60.042,60.0508,11671.0
2017-03-09 13:20:00,68.32,68.33,68.26,68.26,18332.0,60.0596,60.0684,60.0069,60.0069,18332.0
2017-03-09 13:25:00,68.27,68.28,68.21,68.22,40072.0,60.0157,60.0245,59.9629,59.9717,40072.0
2017-03-09 13:30:00,68.22,68.22,68.11,68.12,32948.0,59.9717,59.9717,59.875,59.8838,32948.0
2017-03-09 13:35:00,68.13,68.16,68.12,68.15,13092.0,59.8926,59.919,59.8838,59.9102,13092.0
2017-03-09 13:40:00,68.15,68.19,68.13,68.17,14081.0,59.9102,59.9453,59.8926,59.9278,14081.0
2017-03-09 13:45:00,68.17,68.19,68.11,68.12,22640.0,59.9278,59.9453,59.875,59.8838,22640.0
2017-03-09 13:50:00,68.12,68.15,68.11,68.13,39225.0,59.8838,59.9102,59.875,59.8926,39225.0
2017-03-09 13:55:00,68.14,68.14,68.08,68.09,8446.0,59.9014,59.9014,59.8486,59.8574,8446.0
2017-03-09 14:00:00,68.1,68.1,67.95,67.95,55834.0,59.8662,59.8662,59.7344,59.7344,55834.0
2017-03-09 14:05:00,67.95,67.98,67.91,67.95,42538.0,59.7344,59.7607,59.6992,59.7344,42538.0
2017-03-09 14:10:00,67.94,67.97,67.89,67.9,26952.0,59.7256,59.7519,59.6816,59.6904,26952.0
2017-03-09 14:15:00,67.91,67.92,67.8,67.88,34838.0,59.6992,59.708,59.6025,59.6728,34838.0
2017-03-09 14:20:00,67.88,67.93,67.87,67.89,34959.0,59.6728,59.7168,59.664,59.6816,34959.0
2017-03-09 14:25:00,67.9,67.95,67.89,67.94,41061.0,59.6904,59.7344,59.6816,59.7256,41061.0
2017-03-09 14:30:00,67.94,67.95,67.89,67.9,15468.0,59.7256,59.7344,59.6816,59.6904,15468.0
2017-03-09 14:35:00,67.91,67.91,67.86,67.86,21968.0,59.6992,59.6992,59.6552,59.6552,21968.0
2017-03-09 14:40:00,67.85,67.89,67.81,67.86,85591.0,59.6465,59.6816,59.6113,59.6552,85591.0
2017-03-09 14:45:00,67.85,67.9,67.84,67.89,282133.0,59.6465,59.6904,59.6377,59.6816,282133.0
2017-03-09 14:50:00,67.88,67.96,67.88,67.93,34032.0,59.6728,59.7432,59.6728,59.7168,34032.0
2017-03-09 14:55:00,67.94,67.96,67.87,67.96,50645.0,59.7256,59.7432,59.664,59.7432,50645.0
2017-03-09 15:00:00,67.95,68.01,67.93,67.97,14589.0,59.7344,59.7871,59.7168,59.7519,14589.0
2017-03-09 15:05:00,67.98,68.03,67.97,68.02,144229.0,59.7607,59.8047,59.7519,59.7959,144229.0
2017-03-09 15:10:00,68.03,68.05,67.99,68.01,57145.0,59.8047,59.8223,59.7695,59.7871,57145.0
2017-03-09 15:15:00,68.02,68.03,67.98,67.99,29148.0,59.7959,59.8047,59.7607,59.7695,29148.0
2017-03-09 15:20:00,68.0,68.0,67.91,67.92,157684.0,59.7783,59.7783,59.6992,59.708,157684.0
2017-03-09 15:25:00,67.93,68.0,67.93,67.99,41326.0,59.7168,59.7783,59.7168,59.7695,41326.0
2017-03-09 15:30:00,67.99,68.06,67.95,68.04,183810.0,59.7695,59.8311,59.7344,59.8135,183810.0
2017-03-09 15:35:00,68.04,68.07,68.01,68.03,78023.0,59.8135,59.8399,59.7871,59.8047,78023.0
2017-03-09 15:40:00,68.02,68.03,67.94,67.95,74402.0,59.7959,59.8047,59.7256,59.7344,74402.0
2017-03-09 15:45:00,67.96,67.98,67.91,67.91,54872.0,59.7432,59.7607,59.6992,59.6992,54872.0
2017-03-09 15:50:00,67.91,67.94,67.87,67.88,57715.0,59.6992,59.7256,59.664,59.6728,57715.0
2017-03-09 15:55:00,67.88,67.98,67.88,67.97,115021.0,59.6728,59.7607,59.6728,59.7519,115021.0
2017-03-10 09:30:00,68.5,68.51,68.37,68.41,89498.0,60.2179,60.2267,60.1036,60.1387,89498.0
2017-03-10 09:35:00,68.38,68.5,68.36,68.39,64077.0,60.1124,60.2179,60.0948,60.1212,64077.0
2017-03-10 09:40:00,68.37,68.39,68.21,68.21,66340.0,60.1036,60.1212,59.9629,59.9629,66340.0
2017-03-10 09:45:00,68.2,68.32,68.18,68.32,32745.0,59.9541,60.0596,59.9366,60.0596,32745.0
2017-03-10 09:50:00,68.31,68.48,68.31,68.46,38590.0,60.0508,60.2003,60.0508,60.1827,38590.0
2017-03-10 09:55:00,68.45,68.5,68.45,68.47,31233.0,60.1739,60.2179,60.1739,60.1915,31233.0
2017-03-10 10:00:00,68.48,68.51,68.41,68.42,31860.0,60.2003,60.2267,60.1387,60.1475,31860.0
2017-03-10 10:05:00,68.42,68.48,68.4,68.47,33820.0,60.1475,60.2003,60.13,60.1915,33820.0
2017-03-10 10:10:00,68.47,68.52,68.33,68.39,39519.0,60.1915,60.2354,60.0684,60.1212,39519.0
2017-03-10 10:15:00,68.4,68.45,68.36,68.43,19108.0,60.13,60.1739,60.0948,60.1563,19108.0
2017-03-10 10:20:00,68.43,68.47,68.33,68.33,36018.0,60.1563,60.1915,60.0684,60.0684,36018.0
2017-03-10 10:25:00,68.34,68.39,68.34,68.36,21096.0,60.0772,60.1212,60.0772,60.0948,21096.0
2017-03-10 10:30:00,68.34,68.34,68.22,68.24,65753.0,60.0772,60.0772,59.9717,59.9893,65753.0
2017-03-10 10:35:00,68.25,68.29,68.19,68.19,47658.0,59.9981,60.0333,59.9453,59.9453,47658.0
2017-03-10 10:40:00,68.19,68.21,68.05,68.16,58662.0,59.9453,59.9629,59.8223,59.919,58662.0
2017-03-10 10:45:00,68.18,68.22,68.16,68.16,19326.0,59.9366,59.9717,59.919,59.919,19326.0
2017-03-10 10:50:00,68.16,68.21,68.15,68.16,29025.0,59.919,59.9629,59.9102,59.919,29025.0
2017-03-10 10:55:00,68.15,68.15,68.08,68.09,23457.0,59.9102,59.9102,59.8486,59.8574,23457.0
2017-03-10 11:00:00,68.08,68.12,67.86,67.86,59313.0,59.8486,59.8838,59.6552,59.6552,59313.0
2017-03-10 11:05:00,67.86,68.01,67.86,67.98,36728.0,59.6552,59.7871,59.6552,59.7607,36728.0
2017-03-10 11:10:00,67.97,67.97,67.89,67.92,23464.0,59.7519,59.7519,59.6816,59.708,23464.0
2017-03-10 11:15:00,67.91,67.99,67.91,67.95,21452.0,59.6992,59.7695,59.6992,59.7344,21452.0
2017-03-10 11:20:00,67.97,68.09,67.96,68.08,16204.0,59.7519,59.8574,59.7432,59.8486,16204.0
2017-03-10 11:25:00,68.08,68.16,68.07,68.13,11658.0,59.8486,59.919,59.8399,59.8926,11658.0
2017-03-10 11:30:00,68.16,68.17,68.11,68.12,13056.0,59.919,59.9278,59.875,59.8838,13056.0
2017-03-10 11:35:00,68.11,68.13,68.09,68.11,35050.0,59.875,59.8926,59.8574,59.875,35050.0
2017-03-10 11:40:00,68.1,68.12,68.07,68.07,16907.0,59.8662,59.8838,59.8399,59.8399,16907.0
2017-03-10 11:45:00,68.07,68.13,68.05,68.1,15568.0,59.8399,59.8926,59.8223,59.8662,15568.0
2017-03-10 11:50:00,68.12,68.15,68.1,68.15,14618.0,59.8838,59.9102,59.8662,59.9102,14618.0
2017-03-10 11:55:00,68.15,68.19,68.14,68.15,29442.0,59.9102,59.9453,59.9014,59.9102,29442.0
2017-03-10 12:00:00,68.14,68.16,68.07,68.08,7812.0,59.9014,59.919,59.8399,59.8486,7812.0
2017-03-10 12:05:00,68.08,68.13,68.07,68.13,18440.0,59.8486,59.8926,59.8399,59.8926,18440.0
2017-03-10 12:10:00,68.13,68.16,68.12,68.16,8991.0,59.8926,59.919,59.8838,59.919,8991.0
2017-03-10 12:15:00,68.17,68.18,68.1,68.11,11787.0,59.9278,59.9366,59.8662,59.875,11787.0
2017-03-10 12:20:00,68.12,68.14,68.11,68.12,9158.0,59.8838,59.9014,59.875,59.8838,9158.0
2017-03-10 12:25:00,68.13,68.16,68.11,68.15,311938.0,59.8926,59.919,59.875,59.9102,311938.0
2017-03-10 12:30:00,68.15,68.16,68.09,68.09,46293.0,59.9102,59.919,59.8574,59.8574,46293.0
2017-03-10 12:35:00,68.09,68.09,68.03,68.04,18443.0,59.8574,59.8574,59.8047,59.8135,18443.0
2017-03-10 12:40:00,68.03,68.03,67.96,68.01,31451.0,59.8047,59.8047,59.7432,59.7871,31451.0
2017-03-10 12:45:00,68.01,68.04,68.0,68.03,16704.0,59.7871,59.8135,59.7783,59.8047,16704.0
2017-03-10 12:50:00,68.03,68.04,67.92,67.96,25382.0,59.8047,59.8135,59.708,59.7432,25382.0
2017-03-10 12:55:00,67.97,68.0,67.91,68.0,19095.0,59.7519,59.7783,59.6992,59.7783,19095.0
2017-03-10 13:00:00,68.03,68.03,67.94,67.94,16797.0,59.8047,59.8047,59.7256,59.7256,16797.0
2017-03-10 13:05:00,67.94,67.95,67.84,67.87,29615.0,59.7256,59.7344,59.6377,59.664,29615.0
2017-03-10 13:10:00,67.9,67.94,67.88,67.92,35948.0,59.6904,59.7256,59.6728,59.708,35948.0
2017-03-10 13:15:00,67.93,67.98,67.93,67.95,137683.0,59.7168,59.7607,59.7168,59.7344,137683.0
2017-03-10 13:20:00,67.97,67.99,67.95,67.99,6863.0,59.7519,59.7695,59.7344,59.7695,6863.0
2017-03-10 13:25:00,67.98,67.99,67.94,67.94,13959.0,59.7607,59.7695,59.7256,59.7256,13959.0
2017-03-10 13:30:00,67.95,67.95,67.8,67.82,15821.0,59.7344,59.7344,59.6025,59.6201,15821.0
2017-03-10 13:35:00,67.82,67.9,67.81,67.9,16098.0,59.6201,59.6904,59.6113,59.6904,16098.0
2017-03-10 13:40:00,67.89,67.92,67.89,67.9,9164.0,59.6816,59.708,59.6816,59.6904,9164.0
2017-03-10 13:45:00,67.9,67.98,67.9,67.97,24163.0,59.6904,59.7607,59.6904,59.7519,24163.0
2017-03-10 13:50:00,67.97,68.07,67.96,68.06,37822.0,59.7519,59.8399,59.7432,59.8311,37822.0
2017-03-10 13:55:00,68.06,68.07,68.03,68.05,14145.0,59.8311,59.8399,59.8047,59.8223,14145.0
2017-03-10 14:00:00,68.06,68.07,68.0,68.06,15730.0,59.8311,59.8399,59.7783,59.8311,15730.0
2017-03-10 14:05:00,68.06,68.06,68.02,68.05,15721.0,59.8311,59.8311,59.7959,59.8223,15721.0
2017-03-10 14:10:00,68.06,68.15,68.06,68.15,30971.0,59.8311,59.9102,59.8311,59.9102,30971.0
2017-03-10 14:15:00,68.14,68.21,68.13,68.17,15020.0,59.9014,59.9629,59.8926,59.9278,15020.0
2017-03-10 14:20:00,68.17,68.21,68.16,68.19,27598.0,59.9278,59.9629,59.919,59.9453,27598.0
2017-03-10 14:25:00,68.19,68.23,68.18,68.2,13724.0,59.9453,59.9805,59.9366,59.9541,13724.0
2017-03-10 14:30:00,68.2,68.21,68.14,68.16,40470.0,59.9541,59.9629,59.9014,59.919,40470.0
2017-03-10 14:35:00,68.15,68.22,68.14,68.21,33651.0,59.9102,59.9717,59.9014,59.9629,33651.0
2017-03-10 14:40:00,68.21,68.22,68.18,68.21,11701.0,59.9629,59.9717,59.9366,59.9629,11701.0
2017-03-10 14:45:00,68.2,68.2,68.15,68.18,18067.0,59.9541,59.9541,59.9102,59.9366,18067.0
2017-03-10 14:50:00,68.19,68.2,68.16,68.17,25274.0,59.9453,59.9541,59.919,59.9278,25274.0
2017-03-10 14:55:00,68.17,68.17,68.11,68.11,30974.0,59.9278,59.9278,59.875,59.875,30974.0
2017-03-10 15:00:00,68.12,68.18,68.11,68.16,27298.0,59.8838,59.9366,59.875,59.919,27298.0
2017-03-10 15:05:00,68.16,68.17,68.11,68.15,40706.0,59.919,59.9278,59.875,59.9102,40706.0
2017-03-10 15:10:00,68.14,68.21,68.14,68.2,31189.0,59.9014,59.9629,59.9014,59.9541,31189.0
2017-03-10 15:15:00,68.22,68.25,68.2,68.23,25128.0,59.9717,59.9981,59.9541,59.9805,25128.0
2017-03-10 15:20:00,68.24,68.27,68.23,68.25,15643.0,59.9893,60.0157,59.9805,59.9981,15643.0
2017-03-10 15:25:00,68.25,68.35,68.25,68.34,13183.0,59.9981,60.086,59.9981,60.0772,13183.0
2017-03-10 15:30:00,68.36,68.36,68.31,68.32,28925.0,60.0948,60.0948,60.0508,60.0596,28925.0
2017-03-10 15:35:00,68.31,68.33,68.26,68.26,16813.0,60.0508,60.0684,60.0069,60.0069,16813.0
2017-03-10 15:40:00,68.26,68.27,68.22,68.23,18880.0,60.0069,60.0157,59.9717,59.9805,18880.0
2017-03-10 15:45:00,68.23,68.24,68.2,68.23,28956.0,59.9805,59.9893,59.9541,59.9805,28956.0
2017-03-10 15:50:00,68.23,68.3,68.22,68.29,32466.0,59.9805,60.042,59.9717,60.0333,32466.0
2017-03-10 15:55:00,68.29,68.31,68.24,68.3,58320.0,60.0333,60.0508,59.9893,60.042,58320.0
2017-03-13 09:30:00,68.19,68.43,68.18,68.34,65677.0,59.9453,60.1563,59.9366,60.0772,65677.0
2017-03-13 09:35:00,68.37,68.45,68.35,68.38,8219.0,60.1036,60.1739,60.086,60.1124,8219.0
2017-03-13 09:40:00,68.37,68.4,68.27,68.34,17340.0,60.1036,60.13,60.0157,60.0772,17340.0
2017-03-13 09:45:00,68.33,68.45,68.3,68.44,15500.0,60.0684,60.1739,60.042,60.1651,15500.0
2017-03-13 09:50:00,68.41,68.43,68.35,68.43,59542.0,60.1387,60.1563,60.086,60.1563,59542.0
2017-03-13 09:55:00,68.43,68.45,68.33,68.33,13390.0,60.1563,60.1739,60.0684,60.0684,13390.0
2017-03-13 10:00:00,68.34,68.43,68.33,68.36,20055.0,60.0772,60.1563,60.0684,60.0948,20055.0
2017-03-13 10:05:00,68.35,68.42,68.34,68.35,14001.0,60.086,60.1475,60.0772,60.086,14001.0
2017-03-13 10:10:00,68.36,68.54,68.36,68.53,22969.0,60.0948,60.253,60.0948,60.2442,22969.0
2017-03-13 10:15:00,68.53,68.65,68.52,68.58,63994.0,60.2442,60.3497,60.2354,60.2882,63994.0
2017-03-13 10:20:00,68.59,68.59,68.48,68.57,19260.0,60.297,60.297,60.2003,60.2794,19260.0
2017-03-13 10:25:00,68.57,68.66,68.54,68.66,7382.0,60.2794,60.3585,60.253,60.3585,7382.0
2017-03-13 10:30:00,68.66,68.73,68.66,68.7,28182.0,60.3585,60.4201,60.3585,60.3937,28182.0
2017-03-13 10:35:00,68.67,68.73,68.66,68.71,20404.0,60.3673,60.4201,60.3585,60.4025,20404.0
2017-03-13 10:40:00,68.7,68.74,68.63,68.66,19616.0,60.3937,60.4288,60.3321,60.3585,19616.0
2017-03-13 10:45:00,68.66,68.68,68.59,68.63,20004.0,60.3585,60.3761,60.297,60.3321,20004.0
2017-03-13 10:50:00,68.62,68.64,68.58,68.61,14502.0,60.3234,60.3409,60.2882,60.3146,14502.0
2017-03-13 10:55:00,68.59,68.69,68.59,68.66,23290.0,60.297,60.3849,60.297,60.3585,23290.0
2017-03-13 11:00:00,68.65,68.66,68.52,68.55,27996.0,60.3497,60.3585,60.2354,60.2618,27996.0
2017-03-13 11:05:00,68.55,68.6,68.54,68.59,16637.0,60.2618,60.3058,60.253,60.297,16637.0
2017-03-13 11:10:00,68.58,68.59,68.53,68.54,31377.0,60.2882,60.297,60.2442,60.253,31377.0
2017-03-13 11:15:00,68.54,68.55,68.48,68.53,51856.0,60.253,60.2618,60.2003,60.2442,51856.0
2017-03-13 11:20:00,68.52,68.53,68.38,68.4,14857.0,60.2354,60.2442,60.1124,60.13,14857.0
2017-03-13 11:25:00,68.36,68.43,68.35,68.43,26069.0,60.0948,60.1563,60.086,60.1563,26069.0
2017-03-13 11:30:00,68.43,68.47,68.4,68.45,22075.0,60.1563,60.1915,60.13,60.1739,22075.0
2017-03-13 11:35:00,68.44,68.45,68.41,68.43,37123.0,60.1651,60.1739,60.1387,60.1563,37123.0
2017-03-13 11:40:00,68.43,68.51,68.42,68.5,15215.0,60.1563,60.2267,60.1475,60.2179,15215.0
2017-03-13 11:45:00,68.5,68.5,68.47,68.49,13420.0,60.2179,60.2179,60.1915,60.2091,13420.0
2017-03-13 11:50:00,68.48,68.55,68.46,68.55,30623.0,60.2003,60.2618,60.1827,60.2618,30623.0
2017-03-13 11:55:00,68.56,68.6,68.55,68.6,32740.0,60.2706,60.3058,60.2618,60.3058,32740.0
2017-03-13 12:00:00,68.6,68.64,68.6,68.61,19328.0,60.3058,60.3409,60.3058,60.3146,19328.0
2017-03-13 12:05:00,68.61,68.64,68.58,68.58,23979.0,60.3146,60.3409,60.2882,60.2882,23979.0
2017-03-13 12:10:00,68.58,68.6,68.57,68.59,26967.0,60.2882,60.3058,60.2794,60.297,26967.0
2017-03-13 12:15:00,68.6,68.61,68.52,68.54,60647.0,60.3058,60.3146,60.2354,60.253,60647.0
2017-03-13 12:20:00,68.54,68.55,68.5,68.5,19868.0,60.253,60.2618,60.2179,60.2179,19868.0
2017-03-13 12:25:00,68.5,68.54,68.5,68.51,22419.0,60.2179,60.253,60.2179,60.2267,22419.0
2017-03-13 12:30:00,68.51,68.53,68.47,68.48,32834.0,60.2267,60.2442,60.1915,60.2003,32834.0
2017-03-13 12:35:00,68.49,68.5,68.43,68.44,16095.0,60.2091,60.2179,60.1563,60.1651,16095.0
2017-03-13 12:40:00,68.44,68.53,68.42,68.53,34788.0,60.1651,60.2442,60.1475,60.2442,34788.0
2017-03-13 12:45:00,68.53,68.55,68.49,68.53,34623.0,60.2442,60.2618,60.2091,60.2442,34623.0
2017-03-13 12:50:00,68.53,68.56,68.52,68.55,16965.0,60.2442,60.2706,60.2354,60.2618,16965.0
2017-03-13 12:55:00,68.54,68.56,68.54,68.54,20985.0,60.253,60.2706,60.253,60.253,20985.0
2017-03-13 13:00:00,68.54,68.58,68.53,68.54,21755.0,60.253,60.2882,60.2442,60.253,21755.0
2017-03-13 13:05:00,68.52,68.52,68.46,68.48,22262.0,60.2354,60.2354,60.1827,60.2003,22262.0
2017-03-13 13:10:00,68.48,68.48,68.37,68.42,49167.0,60.2003,60.2003,60.1036,60.1475,49167.0
2017-03-13 13:15:00,68.41,68.44,68.32,68.32,20396.0,60.1387,60.1651,60.0596,60.0596,20396.0
2017-03-13 13:20:00,68.33,68.38,68.33,68.38,17035.0,60.0684,60.1124,60.0684,60.1124,17035.0
2017-03-13 13:25:00,68.38,68.38,68.35,68.38,18539.0,60.1124,60.1124,60.086,60.1124,18539.0
2017-03-13 13:30:00,68.36,68.36,68.27,68.36,20119.0,60.0948,60.0948,60.0157,60.0948,20119.0
2017-03-13 13:35:00,68.36,68.37,68.34,68.36,24983.0,60.0948,60.1036,60.0772,60.0948,24983.0
2017-03-13 13:40:00,68.36,68.4,68.35,68.39,26517.0,60.0948,60.13,60.086,60.1212,26517.0
2017-03-13 13:45:00,68.39,68.42,68.35,68.38,30715.0,60.1212,60.1475,60.086,60.1124,30715.0
2017-03-13 13:50:00,68.38,68.4,68.37,68.39,117159.0,60.1124,60.13,60.1036,60.1212,117159.0
2017-03-13 13:55:00,68.39,68.4,68.37,68.38,31002.0,60.1212,60.13,60.1036,60.1124,31002.0
2017-03-13 14:00:00,68.39,68.41,68.37,68.39,35741.0,60.1212,60.1387,60.1036,60.1212,35741.0
2017-03-13 14:05:00,68.39,68.4,68.36,68.37,27284.0,60.1212,60.13,60.0948,60.1036,27284.0
2017-03-13 14:10:00,68.37,68.4,68.35,68.4,26013.0,60.1036,60.13,60.086,60.13,26013.0
2017-03-13 14:15:00,68.4,68.42,68.38,68.38,35285.0,60.13,60.1475,60.1124,60.1124,35285.0
2017-03-13 14:20:00,68.38,68.39,68.36,68.39,27577.0,60.1124,60.1212,60.0948,60.1212,27577.0
2017-03-13 14:25:00,68.4,68.46,68.39,68.43,75908.0,60.13,60.1827,60.1212,60.1563,75908.0
2017-03-13 14:30:00,68.43,68.49,68.42,68.49,25867.0,60.1563,60.2091,60.1475,60.2091,25867.0
2017-03-13 14:35:00,68.49,68.5,68.48,68.49,33418.0,60.2091,60.2179,60.2003,60.2091,33418.0
2017-03-13 14:40:00,68.49,68.49,68.47,68.48,54138.0,60.2091,60.2091,60.1915,60.2003,54138.0
2017-03-13 14:45:00,68.48,68.48,68.44,68.46,47731.0,60.2003,60.2003,60.1651,60.1827,47731.0
2017-03-13 14:50:00,68.46,68.47,68.45,68.46,37225.0,60.1827,60.1915,60.1739,60.1827,37225.0
2017-03-13 14:55:00,68.46,68.48,68.45,68.48,55126.0,60.1827,60.2003,60.1739,60.2003,55126.0
2017-03-13 15:00:00,68.48,68.49,68.47,68.48,51489.0,60.2003,60.2091,60.1915,60.2003,51489.0
2017-03-13 15:05:00,68.48,68.49,68.44,68.47,155335.0,60.2003,60.2091,60.1651,60.1915,155335.0
2017-03-13 15:10:00,68.48,68.52,68.47,68.51,88533.0,60.2003,60.2354,60.1915,60.2267,88533.0
2017-03-13 15:15:00,68.52,68.52,68.46,68.47,36903.0,60.2354,60.2354,60.1827,60.1915,36903.0
2017-03-13 15:20:00,68.46,68.48,68.43,68.43,49330.0,60.1827,60.2003,60.1563,60.1563,49330.0
2017-03-13 15:25:00,68.43,68.45,68.4,68.44,45146.0,60.1563,60.1739,60.13,60.1651,45146.0
2017-03-13 15:30:00,68.43,68.45,68.42,68.44,63647.0,60.1563,60.1739,60.1475,60.1651,63647.0
2017-03-13 15:35:00,68.43,68.45,68.42,68.44,46800.0,60.1563,60.1739,60.1475,60.1651,46800.0
2017-03-13 15:40:00,68.44,68.48,68.43,68.48,47603.0,60.1651,60.2003,60.1563,60.2003,47603.0
2017-03-13 15:45:00,68.48,68.52,68.47,68.51,53574.0,60.2003,60.2354,60.1915,60.2267,53574.0
2017-03-13 15:50:00,68.5,68.51,68.43,68.47,72402.0,60.2179,60.2267,60.1563,60.1915,72402.0
2017-03-13 15:55:00,68.48,68.54,68.47,68.5,113427.0,60.2003,60.253,60.1915,60.2179,113427.0
2017-03-14 09:30:00,68.28,68.28,67.92,67.98,49968.0,60.0245,60.0245,59.708,59.7607,49968.0
2017-03-14 09:35:00,68.03,68.07,67.94,68.03,28955.0,59.8047,59.8399,59.7256,59.8047,28955.0
2017-03-14 09:40:00,68.03,68.06,67.91,68.03,36863.0,59.8047,59.8311,59.6992,59.8047,36863.0
2017-03-14 09:45:00,68.05,68.06,67.92,67.96,40341.0,59.8223,59.8311,59.708,59.7432,40341.0
2017-03-14 09:50:00,67.98,68.0,67.84,67.88,110681.0,59.7607,59.7783,59.6377,59.6728,110681.0
2017-03-14 09:55:00,67.87,67.93,67.84,67.88,46252.0,59.664,59.7168,59.6377,59.6728,46252.0
2017-03-14 10:00:00,67.88,67.91,67.81,67.86,75489.0,59.6728,59.6992,59.6113,59.6552,75489.0
2017-03-14 10:05:00,67.86,67.88,67.74,67.79,80055.0,59.6552,59.6728,59.5498,59.5937,80055.0
2017-03-14 10:10:00,67.79,67.91,67.79,67.9,50417.0,59.5937,59.6992,59.5937,59.6904,50417.0
2017-03-14 10:15:00,67.89,67.9,67.7,67.7,43526.0,59.6816,59.6904,59.5146,59.5146,43526.0
2017-03-14 10:20:00,67.69,67.76,67.67,67.75,61313.0,59.5058,59.5673,59.4882,59.5585,61313.0
2017-03-14 10:25:00,67.73,67.76,67.69,67.76,41493.0,59.541,59.5673,59.5058,59.5673,41493.0
2017-03-14 10:30:00,67.73,67.75,67.68,67.75,28026.0,59.541,59.5585,59.497,59.5585,28026.0
2017-03-14 10:35:00,67.75,67.82,67.74,67.79,38728.0,59.5585,59.6201,59.5498,59.5937,38728.0
2017-03-14 10:40:00,67.77,67.78,67.72,67.72,54801.0,59.5761,59.5849,59.5322,59.5322,54801.0
2017-03-14 10:45:00,67.72,67.77,67.7,67.76,57372.0,59.5322,59.5761,59.5146,59.5673,57372.0
2017-03-14 10:50:00,67.76,67.88,67.75,67.85,54692.0,59.5673,59.6728,59.5585,59.6465,54692.0
2017-03-14 10:55:00,67.86,67.97,67.86,67.97,29048.0,59.6552,59.7519,59.6552,59.7519,29048.0
2017-03-14 11:00:00,67.97,68.06,67.95,68.05,53810.0,59.7519,59.8311,59.7344,59.8223,53810.0
2017-03-14 11:05:00,68.05,68.06,67.98,67.98,31473.0,59.8223,59.8311,59.7607,59.7607,31473.0
2017-03-14 11:10:00,68.0,68.01,67.89,67.94,50832.0,59.7783,59.7871,59.6816,59.7256,50832.0
2017-03-14 11:15:00,67.94,68.17,67.94,68.1,64016.0,59.7256,59.9278,59.7256,59.8662,64016.0
2017-03-14 11:20:00,68.09,68.12,68.04,68.05,22677.0,59.8574,59.8838,59.8135,59.8223,22677.0
2017-03-14 11:25:00,68.06,68.14,68.06,68.13,33828.0,59.8311,59.9014,59.8311,59.8926,33828.0
2017-03-14 11:30:00,68.12,68.15,68.05,68.06,33944.0,59.8838,59.9102,59.8223,59.8311,33944.0
2017-03-14 11:35:00,68.06,68.1,68.05,68.06,18373.0,59.8311,59.8662,59.8223,59.8311,18373.0
2017-03-14 11:40:00,68.08,68.1,68.04,68.04,13786.0,59.8486,59.8662,59.8135,59.8135,13786.0
2017-03-14 11:45:00,68.05,68.08,68.01,68.08,162331.0,59.8223,59.8486,59.7871,59.8486,162331.0
2017-03-14 11:50:00,68.09,68.14,68.08,68.09,28769.0,59.8574,59.9014,59.8486,59.8574,28769.0
2017-03-14 11:55:00,68.09,68.14,68.09,68.12,26180.0,59.8574,59.9014,59.8574,59.8838,26180.0
2017-03-14 12:00:00,68.13,68.15,68.11,68.11,39943.0,59.8926,59.9102,59.875,59.875,39943.0
2017-03-14 12:05:00,68.11,68.12,67.99,68.0,57309.0,59.875,59.8838,59.7695,59.7783,57309.0
2017-03-14 12:10:00,68.0,68.0,67.9,67.93,35582.0,59.7783,59.7783,59.6904,59.7168,35582.0
2017-03-14 12:15:00,67.93,67.96,67.88,67.89,17682.0,59.7168,59.7432,59.6728,59.6816,17682.0
2017-03-14 12:20:00,67.89,67.95,67.89,67.95,10396.0,59.6816,59.7344,59.6816,59.7344,10396.0
2017-03-14 12:25:00,67.94,68.0,67.94,67.99,23953.0,59.7256,59.7783,59.7256,59.7695,23953.0
2017-03-14 12:30:00,67.98,67.99,67.96,67.96,26968.0,59.7607,59.7695,59.7432,59.7432,26968.0
2017-03-14 12:35:00,67.97,67.98,67.94,67.98,12998.0,59.7519,59.7607,59.7256,59.7607,12998.0
2017-03-14 12:40:00,67.97,68.02,67.96,68.01,11054.0,59.7519,59.7959,59.7432,59.7871,11054.0
2017-03-14 12:45:00,68.02,68.02,67.98,68.01,13359.0,59.7959,59.7959,59.7607,59.7871,13359.0
2017-03-14 12:50:00,68.01,68.01,67.94,67.97,24888.0,59.7871,59.7871,59.7256,59.7519,24888.0
2017-03-14 12:55:00,67.97,67.98,67.95,67.97,7868.0,59.7519,59.7607,59.7344,59.7519,7868.0
2017-03-14 13:00:00,67.98,68.01,67.97,68.0,43408.0,59.7607,59.7871,59.7519,59.7783,43408.0
2017-03-14 13:05:00,68.0,68.03,67.98,68.0,30367.0,59.7783,59.8047,59.7607,59.7783,30367.0
2017-03-14 13:10:00,68.0,68.16,67.99,68.15,60531.0,59.7783,59.919,59.7695,59.9102,60531.0
2017-03-14 13:15:00,68.16,68.2,68.13,68.15,31516.0,59.919,59.9541,59.8926,59.9102,31516.0
2017-03-14 13:20:00,68.14,68.17,68.14,68.17,28143.0,59.9014,59.9278,59.9014,59.9278,28143.0
2017-03-14 13:25:00,68.17,68.25,68.16,68.24,33464.0,59.9278,59.9981,59.919,59.9893,33464.0
2017-03-14 13:30:00,68.22,68.26,68.2,68.21,36681.0,59.9717,60.0069,59.9541,59.9629,36681.0
2017-03-14 13:35:00,68.21,68.24,68.2,68.24,14230.0,59.9629,59.9893,59.9541,59.9893,14230.0
2017-03-14 13:40:00,68.23,68.27,68.2,68.22,18688.0,59.9805,60.0157,59.9541,59.9717,18688.0
2017-03-14 13:45:00,68.23,68.24,68.19,68.19,14545.0,59.9805,59.9893,59.9453,59.9453,14545.0
2017-03-14 13:50:00,68.19,68.19,68.07,68.09,19353.0,59.9453,59.9453,59.8399,59.8574,19353.0
2017-03-14 13:55:00,68.09,68.14,68.09,68.12,13117.0,59.8574,59.9014,59.8574,59.8838,13117.0
2017-03-14 14:00:00,68.13,68.14,68.11,68.13,10757.0,59.8926,59.9014,59.875,59.8926,10757.0
2017-03-14 14:05:00,68.14,68.17,68.13,68.15,11968.0,59.9014,59.9278,59.8926,59.9102,11968.0
2017-03-14 14:10:00,68.15,68.16,68.11,68.12,16139.0,59.9102,59.919,59.875,59.8838,16139.0
2017-03-14 14:15:00,68.12,68.14,68.05,68.09,59565.0,59.8838,59.9014,59.8223,59.8574,59565.0
2017-03-14 14:20:00,68.09,68.11,68.08,68.1,8564.0,59.8574,59.875,59.8486,59.8662,8564.0
2017-03-14 14:25:00,68.1,68.16,68.09,68.14,20079.0,59.8662,59.919,59.8574,59.9014,20079.0
2017-03-14 14:30:00,68.14,68.2,68.13,68.2,11967.0,59.9014,59.9541,59.8926,59.9541,11967.0
2017-03-14 14:35:00,68.2,68.22,68.17,68.18,89511.0,59.9541,59.9717,59.9278,59.9366,89511.0
2017-03-14 14:40:00,68.18,68.21,68.17,68.19,36713.0,59.9366,59.9629,59.9278,59.9453,36713.0
2017-03-14 14:45:00,68.18,68.2,68.14,68.14,13813.0,59.9366,59.9541,59.9014,59.9014,13813.0
2017-03-14 14:50:00,68.13,68.15,68.1,68.14,17861.0,59.8926,59.9102,59.8662,59.9014,17861.0
2017-03-14 14:55:00,68.14,68.16,68.12,68.15,10033.0,59.9014,59.919,59.8838,59.9102,10033.0
2017-03-14 15:00:00,68.15,68.2,68.12,68.18,49615.0,59.9102,59.9541,59.8838,59.9366,49615.0
2017-03-14 15:05:00,68.19,68.21,68.19,68.2,14326.0,59.9453,59.9629,59.9453,59.9541,14326.0
2017-03-14 15:10:00,68.2,68.22,68.19,68.2,26383.0,59.9541,59.9717,59.9453,59.9541,26383.0
2017-03-14 15:15:00,68.22,68.26,68.21,68.26,9777.0,59.9717,60.0069,59.9629,60.0069,9777.0
2017-03-14 15:20:00,68.26,68.26,68.21,68.22,11955.0,60.0069,60.0069,59.9629,59.9717,11955.0
2017-03-14 15:25:00,68.23,68.28,68.22,68.28,44945.0,59.9805,60.0245,59.9717,60.0245,44945.0
2017-03-14 15:30:00,68.28,68.32,68.26,68.32,17624.0,60.0245,60.0596,60.0069,60.0596,17624.0
2017-03-14 15:35:00,68.32,68.34,68.29,68.29,19564.0,60.0596,60.0772,60.0333,60.0333,19564.0
2017-03-14 15:40:00,68.29,68.3,68.26,68.3,38376.0,60.0333,60.042,60.0069,60.042,38376.0
2017-03-14 15:45:00,68.29,68.32,68.28,68.3,27959.0,60.0333,60.0596,60.0245,60.042,27959.0
2017-03-14 15:50:00,68.29,68.29,68.22,68.23,31839.0,60.0333,60.0333,59.9717,59.9805,31839.0
2017-03-14 15:55:00,68.23,68.25,68.2,68.2,64402.0,59.9805,59.9981,59.9541,59.9541,64402.0
2017-03-15 09:30:00,68.51,68.72,68.49,68.5,48310.0,60.2267,60.4113,60.2091,60.2179,48310.0
2017-03-15 09:35:00,68.53,68.55,68.43,68.43,8944.0,60.2442,60.2618,60.1563,60.1563,8944.0
2017-03-15 09:40:00,68.43,68.57,68.41,68.54,45838.0,60.1563,60.2794,60.1387,60.253,45838.0
2017-03-15 09:45:00,68.54,68.63,68.5,68.63,18230.0,60.253,60.3321,60.2179,60.3321,18230.0
2017-03-15 09:50:00,68.62,68.66,68.62,68.64,19824.0,60.3234,60.3585,60.3234,60.3409,19824.0
2017-03-15 09:55:00,68.62,68.72,68.61,68.72,143888.0,60.3234,60.4113,60.3146,60.4113,143888.0
2017-03-15 10:00:00,68.72,68.76,68.68,68.71,11728.0,60.4113,60.4464,60.3761,60.4025,11728.0
2017-03-15 10:05:00,68.7,68.71,68.63,68.68,31860.0,60.3937,60.4025,60.3321,60.3761,31860.0
2017-03-15 10:10:00,68.69,68.74,68.68,68.72,27779.0,60.3849,60.4288,60.3761,60.4113,27779.0
2017-03-15 10:15:00,68.72,68.73,68.67,68.69,22681.0,60.4113,60.4201,60.3673,60.3849,22681.0
2017-03-15 10:20:00,68.69,68.76,68.67,68.75,33243.0,60.3849,60.4464,60.3673,60.4376,33243.0
2017-03-15 10:25:00,68.76,68.81,68.74,68.81,23567.0,60.4464,60.4904,60.4288,60.4904,23567.0
2017-03-15 10:30:00,68.82,68.83,68.77,68.81,16469.0,60.4992,60.508,60.4552,60.4904,16469.0
2017-03-15 10:35:00,68.8,68.81,68.74,68.75,33764.0,60.4816,60.4904,60.4288,60.4376,33764.0
2017-03-15 10:40:00,68.74,68.75,68.71,68.74,11280.0,60.4288,60.4376,60.4025,60.4288,11280.0
2017-03-15 10:45:00,68.72,68.72,68.63,68.66,11455.0,60.4113,60.4113,60.3321,60.3585,11455.0
2017-03-15 10:50:00,68.67,68.72,68.66,68.69,23746.0,60.3673,60.4113,60.3585,60.3849,23746.0
2017-03-15 10:55:00,68.69,68.78,68.69,68.75,15822.0,60.3849,60.464,60.3849,60.4376,15822.0
2017-03-15 11:00:00,68.75,68.83,68.75,68.81,16818.0,60.4376,60.508,60.4376,60.4904,16818.0
2017-03-15 11:05:00,68.82,68.85,68.79,68.84,15773.0,60.4992,60.5255,60.4728,60.5168,15773.0
2017-03-15 11:10:00,68.88,68.93,68.87,68.91,13103.0,60.5519,60.5959,60.5431,60.5783,13103.0
2017-03-15 11:15:00,68.91,68.91,68.88,68.88,22001.0,60.5783,60.5783,60.5519,60.5519,22001.0
2017-03-15 11:20:00,68.87,68.88,68.84,68.88,7674.0,60.5431,60.5519,60.5168,60.5519,7674.0
2017-03-15 11:25:00,68.88,68.89,68.82,68.84,17251.0,60.5519,60.5607,60.4992,60.5168,17251.0
2017-03-15 11:30:00,68.83,68.88,68.82,68.88,20825.0,60.508,60.5519,60.4992,60.5519,20825.0
2017-03-15 11:35:00,68.88,68.9,68.85,68.89,16301.0,60.5519,60.5695,60.5255,60.5607,16301.0
2017-03-15 11:40:00,68.89,68.9,68.85,68.86,63928.0,60.5607,60.5695,60.5255,60.5343,63928.0
2017-03-15 11:45:00,68.85,68.87,68.78,68.8,16028.0,60.5255,60.5431,60.464,60.4816,16028.0
2017-03-15 11:50:00,68.8,68.8,68.78,68.79,15185.0,60.4816,60.4816,60.464,60.4728,15185.0
2017-03-15 11:55:00,68.78,68.82,68.76,68.81,11353.0,60.464,60.4992,60.4464,60.4904,11353.0
2017-03-15 12:00:00,68.81,68.87,68.81,68.86,8356.0,60.4904,60.5431,60.4904,60.5343,8356.0
2017-03-15 12:05:00,68.87,68.89,68.86,68.87,11664.0,60.5431,60.5607,60.5343,60.5431,11664.0
2017-03-15 12:10:00,68.88,68.89,68.86,68.86,21069.0,60.5519,60.5607,60.5343,60.5343,21069.0
2017-03-15 12:15:00,68.86,68.86,68.84,68.84,59932.0,60.5343,60.5343,60.5168,60.5168,59932.0
2017-03-15 12:20:00,68.84,68.88,68.84,68.87,210331.0,60.5168,60.5519,60.5168,60.5431,210331.0
2017-03-15 12:25:00,68.88,68.88,68.86,68.88,18662.0,60.5519,60.5519,60.5343,60.5519,18662.0
2017-03-15 12:30:00,68.88,68.9,68.86,68.9,53259.0,60.5519,60.5695,60.5343,60.5695,53259.0
2017-03-15 12:35:00,68.9,68.96,68.89,68.92,22958.0,60.5695,60.6222,60.5607,60.5871,22958.0
2017-03-15 12:40:00,68.93,68.96,68.92,68.95,20734.0,60.5959,60.6222,60.5871,60.6135,20734.0
2017-03-15 12:45:00,68.95,68.95,68.91,68.92,13600.0,60.6135,60.6135,60.5783,60.5871,13600.0
2017-03-15 12:50:00,68.92,68.93,68.88,68.91,12816.0,60.5871,60.5959,60.5519,60.5783,12816.0
2017-03-15 12:55:00,68.92,68.92,68.9,68.9,15615.0,60.5871,60.5871,60.5695,60.5695,15615.0
2017-03-15 13:00:00,68.91,68.94,68.9,68.91,7211.0,60.5783,60.6047,60.5695,60.5783,7211.0
2017-03-15 13:05:00,68.91,68.93,68.89,68.93,20920.0,60.5783,60.5959,60.5607,60.5959,20920.0
2017-03-15 13:10:00,68.92,68.93,68.86,68.86,10913.0,60.5871,60.5959,60.5343,60.5343,10913.0
2017-03-15 13:15:00,68.86,68.87,68.72,68.73,36791.0,60.5343,60.5431,60.4113,60.4201,36791.0
2017-03-15 13:20:00,68.72,68.74,68.71,68.72,21458.0,60.4113,60.4288,60.4025,60.4113,21458.0
2017-03-15 13:25:00,68.71,68.72,68.66,68.72,29134.0,60.4025,60.4113,60.3585,60.4113,29134.0
2017-03-15 13:30:00,68.72,68.73,68.68,68.73,23849.0,60.4113,60.4201,60.3761,60.4201,23849.0
2017-03-15 13:35:00,68.73,68.77,68.73,68.77,17428.0,60.4201,60.4552,60.4201,60.4552,17428.0
2017-03-15 13:40:00,68.77,68.8,68.76,68.8,20388.0,60.4552,60.4816,60.4464,60.4816,20388.0
2017-03-15 13:45:00,68.8,68.82,68.79,68.82,17937.0,60.4816,60.4992,60.4728,60.4992,17937.0
2017-03-15 13:50:00,68.82,68.82,68.79,68.79,17306.0,60.4992,60.4992,60.4728,60.4728,17306.0
2017-03-15 13:55:00,68.79,68.83,68.72,68.83,29454.0,60.4728,60.508,60.4113,60.508,29454.0
2017-03-15 14:00:00,68.84,69.16,68.78,69.14,59614.0,60.5168,60.7981,60.464,60.7805,59614.0
2017-03-15 14:05:00,69.15,69.21,69.01,69.02,62225.0,60.7893,60.842,60.6662,60.675,62225.0
2017-03-15 14:10:00,69.04,69.14,69.01,69.06,30821.0,60.6926,60.7805,60.6662,60.7102,30821.0
2017-03-15 14:15:00,69.09,69.12,69.02,69.03,109478.0,60.7365,60.7629,60.675,60.6838,109478.0
2017-03-15 14:20:00,69.04,69.16,69.04,69.16,31992.0,60.6926,60.7981,60.6926,60.7981,31992.0
2017-03-15 14:25:00,69.15,69.19,69.09,69.09,33541.0,60.7893,60.8244,60.7365,60.7365,33541.0
2017-03-15 14:30:00,69.09,69.14,69.01,69.06,24247.0,60.7365,60.7805,60.6662,60.7102,24247.0
2017-03-15 14:35:00,69.04,69.11,69.0,69.1,43669.0,60.6926,60.7541,60.6574,60.7453,43669.0
2017-03-15 14:40:00,69.1,69.15,69.09,69.11,29536.0,60.7453,60.7893,60.7365,60.7541,29536.0
2017-03-15 14:45:00,69.1,69.27,69.1,69.27,145708.0,60.7453,60.8948,60.7453,60.8948,145708.0
2017-03-15 14:50:00,69.27,69.3,69.22,69.23,74729.0,60.8948,60.9211,60.8508,60.8596,74729.0
2017-03-15 14:55:00,69.22,69.23,69.14,69.17,53202.0,60.8508,60.8596,60.7805,60.8069,53202.0
2017-03-15 15:00:00,69.17,69.21,69.17,69.19,52760.0,60.8069,60.842,60.8069,60.8244,52760.0
2017-03-15 15:05:00,69.18,69.24,69.18,69.23,46655.0,60.8156,60.8684,60.8156,60.8596,46655.0
2017-03-15 15:10:00,69.23,69.31,69.2,69.31,34426.0,60.8596,60.9299,60.8332,60.9299,34426.0
2017-03-15 15:15:00,69.32,69.36,69.32,69.34,39156.0,60.9387,60.9739,60.9387,60.9563,39156.0
2017-03-15 15:20:00,69.33,69.34,69.29,69.34,26591.0,60.9475,60.9563,60.9123,60.9563,26591.0
2017-03-15 15:25:00,69.35,69.4,69.34,69.39,57056.0,60.9651,61.009,60.9563,61.0003,57056.0
2017-03-15 15:30:00,69.39,69.47,69.37,69.42,73190.0,61.0003,61.0706,60.9827,61.0266,73190.0
2017-03-15 15:35:00,69.42,69.45,69.4,69.41,54961.0,61.0266,61.053,61.009,61.0178,54961.0
2017-03-15 15:40:00,69.4,69.41,69.37,69.38,44858.0,61.009,61.0178,60.9827,60.9915,44858.0
2017-03-15 15:45:00,69.37,69.37,69.25,69.27,57865.0,60.9827,60.9827,60.8772,60.8948,57865.0
2017-03-15 15:50:00,69.27,69.36,69.26,69.36,51845.0,60.8948,60.9739,60.886,60.9739,51845.0
2017-03-15 15:55:00,69.36,69.37,69.26,69.26,193201.0,60.9739,60.9827,60.886,60.886,193201.0
2017-03-16 09:30:00,69.5,69.65,69.43,69.48,197568.0,61.097,61.2288,61.0354,61.0794,197568.0
2017-03-16 09:35:00,69.46,69.46,69.35,69.39,30070.0,61.0618,61.0618,60.9651,61.0003,30070.0
2017-03-16 09:40:00,69.38,69.43,69.35,69.38,76747.0,60.9915,61.0354,60.9651,60.9915,76747.0
2017-03-16 09:45:00,69.38,69.56,69.33,69.53,75528.0,60.9915,61.1497,60.9475,61.1233,75528.0
2017-03-16 09:50:00,69.55,69.6,69.5,69.52,21286.0,61.1409,61.1849,61.097,61.1145,21286.0
2017-03-16 09:55:00,69.53,69.54,69.45,69.53,47489.0,61.1233,61.1321,61.053,61.1233,47489.0
2017-03-16 10:00:00,69.54,69.66,69.54,69.63,28734.0,61.1321,61.2376,61.1321,61.2112,28734.0
2017-03-16 10:05:00,69.62,69.63,69.58,69.58,31995.0,61.2024,61.2112,61.1673,61.1673,31995.0
2017-03-16 10:10:00,69.57,69.6,69.41,69.44,19981.0,61.1585,61.1849,61.0178,61.0442,19981.0
2017-03-16 10:15:00,69.45,69.49,69.39,69.39,14579.0,61.053,61.0882,61.0003,61.0003,14579.0
2017-03-16 10:20:00,69.39,69.43,69.36,69.42,62629.0,61.0003,61.0354,60.9739,61.0266,62629.0
2017-03-16 10:25:00,69.43,69.52,69.42,69.49,27854.0,61.0354,61.1145,61.0266,61.0882,27854.0
2017-03-16 10:30:00,69.48,69.5,69.47,69.5,135527.0,61.0794,61.097,61.0706,61.097,135527.0
2017-03-16 10:35:00,69.5,69.5,69.43,69.43,46711.0,61.097,61.097,61.0354,61.0354,46711.0
2017-03-16 10:40:00,69.43,69.44,69.36,69.4,29169.0,61.0354,61.0442,60.9739,61.009,29169.0
2017-03-16 10:45:00,69.39,69.51,69.38,69.5,42047.0,61.0003,61.1057,60.9915,61.097,42047.0
2017-03-16 10:50:00,69.51,69.51,69.44,69.44,13954.0,61.1057,61.1057,61.0442,61.0442,13954.0
2017-03-16 10:55:00,69.44,69.45,69.37,69.39,54176.0,61.0442,61.053,60.9827,61.0003,54176.0
2017-03-16 11:00:00,69.39,69.4,69.25,69.25,22499.0,61.0003,61.009,60.8772,60.8772,22499.0
2017-03-16 11:05:00,69.25,69.34,69.24,69.34,26871.0,60.8772,60.9563,60.8684,60.9563,26871.0
2017-03-16 11:10:00,69.33,69.33,69.28,69.32,71079.0,60.9475,60.9475,60.9036,60.9387,71079.0
2017-03-16 11:15:00,69.31,69.35,69.27,69.28,60678.0,60.9299,60.9651,60.8948,60.9036,60678.0
2017-03-16 11:20:00,69.27,69.28,69.2,69.2,36358.0,60.8948,60.9036,60.8332,60.8332,36358.0
2017-03-16 11:25:00,69.2,69.29,69.19,69.22,34287.0,60.8332,60.9123,60.8244,60.8508,34287.0
2017-03-16 11:30:00,69.23,69.29,69.22,69.25,28597.0,60.8596,60.9123,60.8508,60.8772,28597.0
2017-03-16 11:35:00,69.26,69.26,69.17,69.2,37634.0,60.886,60.886,60.8069,60.8332,37634.0
2017-03-16 11:40:00,69.19,69.25,69.18,69.22,23955.0,60.8244,60.8772,60.8156,60.8508,23955.0
2017-03-16 11:45:00,69.21,69.29,69.21,69.25,88049.0,60.842,60.9123,60.842,60.8772,88049.0
2017-03-16 11:50:00,69.26,69.31,69.25,69.31,28564.0,60.886,60.9299,60.8772,60.9299,28564.0
2017-03-16 11:55:00,69.31,69.35,69.29,69.34,28248.0,60.9299,60.9651,60.9123,60.9563,28248.0
2017-03-16 12:00:00,69.34,69.36,69.31,69.32,16849.0,60.9563,60.9739,60.9299,60.9387,16849.0
2017-03-16 12:05:00,69.32,69.35,69.3,69.33,36680.0,60.9387,60.9651,60.9211,60.9475,36680.0
2017-03-16 12:10:00,69.35,69.38,69.34,69.37,18021.0,60.9651,60.9915,60.9563,60.9827,18021.0
2017-03-16 12:15:00,69.37,69.42,69.36,69.42,24989.0,60.9827,61.0266,60.9739,61.0266,24989.0
2017-03-16 12:20:00,69.42,69.44,69.39,69.43,81829.0,61.0266,61.0442,61.0003,61.0354,81829.0
2017-03-16 12:25:00,69.43,69.48,69.43,69.45,59272.0,61.0354,61.0794,61.0354,61.053,59272.0
2017-03-16 12:30:00,69.46,69.47,69.4,69.41,887215.0,61.0618,61.0706,61.009,61.0178,887215.0
2017-03-16 12:35:00,69.41,69.46,69.4,69.42,36776.0,61.0178,61.0618,61.009,61.0266,36776.0
2017-03-16 12:40:00,69.41,69.45,69.4,69.44,56613.0,61.0178,61.053,61.009,61.0442,56613.0
2017-03-16 12:45:00,69.45,69.49,69.44,69.45,46921.0,61.053,61.0882,61.0442,61.053,46921.0
2017-03-16 12:50:00,69.45,69.48,69.45,69.46,14543.0,61.053,61.0794,61.053,61.0618,14543.0
2017-03-16 12:55:00,69.46,69.46,69.43,69.44,22296.0,61.0618,61.0618,61.0354,61.0442,22296.0
2017-03-16 13:00:00,69.43,69.44,69.41,69.43,153942.0,61.0354,61.0442,61.0178,61.0354,153942.0
2017-03-16 13:05:00,69.43,69.44,69.35,69.37,39240.0,61.0354,61.0442,60.9651,60.9827,39240.0
2017-03-16 13:10:00,69.36,69.37,69.32,69.37,18054.0,60.9739,60.9827,60.9387,60.9827,18054.0
2017-03-16 13:15:00,69.36,69.38,69.32,69.34,22366.0,60.9739,60.9915,60.9387,60.9563,22366.0
2017-03-16 13:20:00,69.35,69.37,69.34,69.35,8872.0,60.9651,60.9827,60.9563,60.9651,8872.0
2017-03-16 13:25:00,69.35,69.38,69.34,69.34,49795.0,60.9651,60.9915,60.9563,60.9563,49795.0
2017-03-16 13:30:00,69.34,69.38,69.33,69.37,16411.0,60.9563,60.9915,60.9475,60.9827,16411.0
2017-03-16 13:35:00,69.37,69.38,69.34,69.37,24930.0,60.9827,60.9915,60.9563,60.9827,24930.0
2017-03-16 13:40:00,69.37,69.4,69.35,69.39,24561.0,60.9827,61.009,60.9651,61.0003,24561.0
2017-03-16 13:45:00,69.38,69.43,69.37,69.42,78500.0,60.9915,61.0354,60.9827,61.0266,78500.0
2017-03-16 13:50:00,69.42,69.44,69.4,69.43,39500.0,61.0266,61.0442,61.009,61.0354,39500.0
2017-03-16 13:55:00,69.43,69.44,69.38,69.38,15578.0,61.0354,61.0442,60.9915,60.9915,15578.0
2017-03-16 14:00:00,69.39,69.41,69.37,69.4,21475.0,61.0003,61.0178,60.9827,61.009,21475.0
2017-03-16 14:05:00,69.4,69.42,69.38,69.41,24297.0,61.009,61.0266,60.9915,61.0178,24297.0
2017-03-16 14:10:00,69.41,69.44,69.41,69.42,25421.0,61.0178,61.0442,61.0178,61.0266,25421.0
2017-03-16 14:15:00,69.43,69.43,69.4,69.41,24907.0,61.0354,61.0354,61.009,61.0178,24907.0
2017-03-16 14:20:00,69.42,69.42,69.38,69.4,23093.0,61.0266,61.0266,60.9915,61.009,23093.0
2017-03-16 14:25:00,69.4,69.42,69.39,69.42,23716.0,61.009,61.0266,61.0003,61.0266,23716.0
2017-03-16 14:30:00,69.41,69.44,69.41,69.43,29577.0,61.0178,61.0442,61.0178,61.0354,29577.0
2017-03-16 14:35:00,69.43,69.44,69.4,69.41,107002.0,61.0354,61.0442,61.009,61.0178,107002.0
2017-03-16 14:40:00,69.42,69.42,69.34,69.34,112728.0,61.0266,61.0266,60.9563,60.9563,112728.0
2017-03-16 14:45:00,69.34,69.34,69.27,69.31,46875.0,60.9563,60.9563,60.8948,60.9299,46875.0
2017-03-16 14:50:00,69.31,69.31,69.29,69.29,33408.0,60.9299,60.9299,60.9123,60.9123,33408.0
2017-03-16 14:55:00,69.3,69.33,69.28,69.3,39998.0,60.9211,60.9475,60.9036,60.9211,39998.0
2017-03-16 15:00:00,69.3,69.3,69.23,69.27,53193.0,60.9211,60.9211,60.8596,60.8948,53193.0
2017-03-16 15:05:00,69.28,69.3,69.27,69.29,21557.0,60.9036,60.9211,60.8948,60.9123,21557.0
2017-03-16 15:10:00,69.29,69.33,69.29,69.32,36022.0,60.9123,60.9475,60.9123,60.9387,36022.0
2017-03-16 15:15:00,69.32,69.35,69.31,69.34,16510.0,60.9387,60.9651,60.9299,60.9563,16510.0
2017-03-16 15:20:00,69.34,69.37,69.33,69.36,32105.0,60.9563,60.9827,60.9475,60.9739,32105.0
2017-03-16 15:25:00,69.36,69.36,69.3,69.33,17385.0,60.9739,60.9739,60.9211,60.9475,17385.0
2017-03-16 15:30:00,69.32,69.33,69.26,69.29,41975.0,60.9387,60.9475,60.886,60.9123,41975.0
2017-03-16 15:35:00,69.29,69.35,69.28,69.33,47346.0,60.9123,60.9651,60.9036,60.9475,47346.0
2017-03-16 15:40:00,69.33,69.35,69.32,69.34,66747.0,60.9475,60.9651,60.9387,60.9563,66747.0
2017-03-16 15:45:00,69.34,69.36,69.33,69.34,45014.0,60.9563,60.9739,60.9475,60.9563,45014.0
2017-03-16 15:50:00,69.34,69.41,69.34,69.41,52586.0,60.9563,61.0178,60.9563,61.0178,52586.0
2017-03-16 15:55:00,69.41,69.44,69.38,69.4,92900.0,61.0178,61.0442,60.9915,61.009,92900.0
2017-03-17 09:30:00,69.42,69.6,69.21,69.25,113456.0,61.0266,61.1849,60.842,60.8772,113456.0
2017-03-17 09:35:00,69.27,69.29,69.21,69.23,25793.0,60.8948,60.9123,60.842,60.8596,25793.0
2017-03-17 09:40:00,69.22,69.26,69.11,69.26,24702.0,60.8508,60.886,60.7541,60.886,24702.0
2017-03-17 09:45:00,69.26,69.29,69.19,69.29,17771.0,60.886,60.9123,60.8244,60.9123,17771.0
2017-03-17 09:50:00,69.3,69.38,69.3,69.32,19730.0,60.9211,60.9915,60.9211,60.9387,19730.0
2017-03-17 09:55:00,69.32,69.36,69.28,69.35,7727.0,60.9387,60.9739,60.9036,60.9651,7727.0
2017-03-17 10:00:00,69.34,69.4,69.33,69.38,13690.0,60.9563,61.009,60.9475,60.9915,13690.0
2017-03-17 10:05:00,69.38,69.46,69.34,69.46,16628.0,60.9915,61.0618,60.9563,61.0618,16628.0
2017-03-17 10:10:00,69.45,69.48,69.35,69.35,16890.0,61.053,61.0794,60.9651,60.9651,16890.0
2017-03-17 10:15:00,69.36,69.39,69.32,69.37,9284.0,60.9739,61.0003,60.9387,60.9827,9284.0
2017-03-17 10:20:00,69.37,69.38,69.28,69.3,13681.0,60.9827,60.9915,60.9036,60.9211,13681.0
2017-03-17 10:25:00,69.3,69.39,69.29,69.39,16553.0,60.9211,61.0003,60.9123,61.0003,16553.0
2017-03-17 10:30:00,69.37,69.38,69.31,69.33,37475.0,60.9827,60.9915,60.9299,60.9475,37475.0
2017-03-17 10:35:00,69.32,69.33,69.26,69.33,48440.0,60.9387,60.9475,60.886,60.9475,48440.0
2017-03-17 10:40:00,69.33,69.35,69.23,69.23,88311.0,60.9475,60.9651,60.8596,60.8596,88311.0
2017-03-17 10:45:00,69.23,69.26,69.2,69.2,15469.0,60.8596,60.886,60.8332,60.8332,15469.0
2017-03-17 10:50:00,69.22,69.24,69.18,69.18,20206.0,60.8508,60.8684,60.8156,60.8156,20206.0
2017-03-17 10:55:00,69.19,69.23,69.17,69.19,42169.0,60.8244,60.8596,60.8069,60.8244,42169.0
2017-03-17 11:00:00,69.18,69.18,69.01,69.06,35593.0,60.8156,60.8156,60.6662,60.7102,35593.0
2017-03-17 11:05:00,69.06,69.15,69.04,69.12,24449.0,60.7102,60.7893,60.6926,60.7629,24449.0
2017-03-17 11:10:00,69.12,69.15,69.11,69.13,9718.0,60.7629,60.7893,60.7541,60.7717,9718.0
2017-03-17 11:15:00,69.14,69.2,69.14,69.17,20583.0,60.7805,60.8332,60.7805,60.8069,20583.0
2017-03-17 11:20:00,69.16,69.2,69.12,69.14,17669.0,60.7981,60.8332,60.7629,60.7805,17669.0
2017-03-17 11:25:00,69.13,69.2,69.12,69.19,11780.0,60.7717,60.8332,60.7629,60.8244,11780.0
2017-03-17 11:30:00,69.19,69.23,69.17,69.17,11577.0,60.8244,60.8596,60.8069,60.8069,11577.0
2017-03-17 11:35:00,69.18,69.19,69.14,69.19,10174.0,60.8156,60.8244,60.7805,60.8244,10174.0
2017-03-17 11:40:00,69.2,69.26,69.18,69.26,18904.0,60.8332,60.886,60.8156,60.886,18904.0
2017-03-17 11:45:00,69.27,69.28,69.22,69.23,7598.0,60.8948,60.9036,60.8508,60.8596,7598.0
2017-03-17 11:50:00,69.22,69.29,69.22,69.27,14455.0,60.8508,60.9123,60.8508,60.8948,14455.0
2017-03-17 11:55:00,69.3,69.34,69.28,69.32,12970.0,60.9211,60.9563,60.9036,60.9387,12970.0
2017-03-17 12:00:00,69.34,69.38,69.33,69.38,11261.0,60.9563,60.9915,60.9475,60.9915,11261.0
2017-03-17 12:05:00,69.37,69.41,69.36,69.38,9956.0,60.9827,61.0178,60.9739,60.9915,9956.0
2017-03-17 12:10:00,69.41,69.44,69.38,69.42,10568.0,61.0178,61.0442,60.9915,61.0266,10568.0
2017-03-17 12:15:00,69.43,69.47,69.42,69.45,7593.0,61.0354,61.0706,61.0266,61.053,7593.0
2017-03-17 12:20:00,69.45,69.46,69.43,69.46,19463.0,61.053,61.0618,61.0354,61.0618,19463.0
2017-03-17 12:25:00,69.44,69.47,69.43,69.45,12292.0,61.0442,61.0706,61.0354,61.053,12292.0
2017-03-17 12:30:00,69.47,69.53,69.45,69.51,14779.0,61.0706,61.1233,61.053,61.1057,14779.0
2017-03-17 12:35:00,69.53,69.54,69.51,69.52,7381.0,61.1233,61.1321,61.1057,61.1145,7381.0
2017-03-17 12:40:00,69.52,69.56,69.52,69.56,5336.0,61.1145,61.1497,61.1145,61.1497,5336.0
2017-03-17 12:45:00,69.56,69.57,69.54,69.57,6859.0,61.1497,61.1585,61.1321,61.1585,6859.0
2017-03-17 12:50:00,69.56,69.58,69.56,69.56,9160.0,61.1497,61.1673,61.1497,61.1497,9160.0
2017-03-17 12:55:00,69.56,69.58,69.55,69.58,13382.0,61.1497,61.1673,61.1409,61.1673,13382.0
2017-03-17 13:00:00,69.59,69.63,69.58,69.62,4957.0,61.1761,61.2112,61.1673,61.2024,4957.0
2017-03-17 13:05:00,69.62,69.63,69.59,69.6,10333.0,61.2024,61.2112,61.1761,61.1849,10333.0
2017-03-17 13:10:00,69.6,69.61,69.57,69.61,14420.0,61.1849,61.1937,61.1585,61.1937,14420.0
2017-03-17 13:15:00,69.61,69.63,69.59,69.61,13785.0,61.1937,61.2112,61.1761,61.1937,13785.0
2017-03-17 13:20:00,69.62,69.62,69.58,69.59,8642.0,61.2024,61.2024,61.1673,61.1761,8642.0
2017-03-17 13:25:00,69.59,69.61,69.58,69.6,3915.0,61.1761,61.1937,61.1673,61.1849,3915.0
2017-03-17 13:30:00,69.59,69.6,69.57,69.59,15622.0,61.1761,61.1849,61.1585,61.1761,15622.0
2017-03-17 13:35:00,69.59,69.61,69.58,69.59,11273.0,61.1761,61.1937,61.1673,61.1761,11273.0
2017-03-17 13:40:00,69.59,69.59,69.56,69.56,12290.0,61.1761,61.1761,61.1497,61.1497,12290.0
2017-03-17 13:45:00,69.56,69.57,69.52,69.54,21381.0,61.1497,61.1585,61.1145,61.1321,21381.0
2017-03-17 13:50:00,69.53,69.57,69.53,69.56,22933.0,61.1233,61.1585,61.1233,61.1497,22933.0
2017-03-17 13:55:00,69.55,69.56,69.54,69.55,31192.0,61.1409,61.1497,61.1321,61.1409,31192.0
2017-03-17 14:00:00,69.55,69.57,69.54,69.55,28174.0,61.1409,61.1585,61.1321,61.1409,28174.0
2017-03-17 14:05:00,69.55,69.59,69.55,69.57,31337.0,61.1409,61.1761,61.1409,61.1585,31337.0
2017-03-17 14:10:00,69.58,69.62,69.57,69.62,40500.0,61.1673,61.2024,61.1585,61.2024,40500.0
2017-03-17 14:15:00,69.61,69.64,69.59,69.64,24376.0,61.1937,61.22,61.1761,61.22,24376.0
2017-03-17 14:20:00,69.64,69.67,69.63,69.67,30081.0,61.22,61.2464,61.2112,61.2464,30081.0
2017-03-17 14:25:00,69.67,69.68,69.64,69.65,35818.0,61.2464,61.2552,61.22,61.2288,35818.0
2017-03-17 14:30:00,69.65,69.69,69.65,69.67,23825.0,61.2288,61.264,61.2288,61.2464,23825.0
2017-03-17 14:35:00,69.67,69.68,69.65,69.66,23692.0,61.2464,61.2552,61.2288,61.2376,23692.0
2017-03-17 14:40:00,69.67,69.7,69.66,69.7,42744.0,61.2464,61.2728,61.2376,61.2728,42744.0
2017-03-17 14:45:00,69.7,69.7,69.67,69.67,22449.0,61.2728,61.2728,61.2464,61.2464,22449.0
2017-03-17 14:50:00,69.67,69.68,69.62,69.65,27773.0,61.2464,61.2552,61.2024,61.2288,27773.0
2017-03-17 14:55:00,69.66,69.67,69.64,69.66,26613.0,61.2376,61.2464,61.22,61.2376,26613.0
2017-03-17 15:00:00,69.66,69.69,69.66,69.67,36963.0,61.2376,61.264,61.2376,61.2464,36963.0
2017-03-17 15:05:00,69.68,69.69,69.66,69.68,24478.0,61.2552,61.264,61.2376,61.2552,24478.0
2017-03-17 15:10:00,69.68,69.68,69.61,69.62,29755.0,61.2552,61.2552,61.1937,61.2024,29755.0
2017-03-17 15:15:00,69.63,69.65,69.62,69.64,11050.0,61.2112,61.2288,61.2024,61.22,11050.0
2017-03-17 15:20:00,69.65,69.66,69.64,69.66,46204.0,61.2288,61.2376,61.22,61.2376,46204.0
2017-03-17 15:25:00,69.66,69.67,69.64,69.64,24909.0,61.2376,61.2464,61.22,61.22,24909.0
2017-03-17 15:30:00,69.65,69.67,69.63,69.64,36006.0,61.2288,61.2464,61.2112,61.22,36006.0
2017-03-17 15:35:00,69.64,69.72,69.61,69.72,33987.0,61.22,61.2904,61.1937,61.2904,33987.0
2017-03-17 15:40:00,69.72,69.76,69.71,69.75,39566.0,61.2904,61.3255,61.2816,61.3167,39566.0
2017-03-17 15:45:00,69.74,69.84,69.74,69.82,42859.0,61.3079,61.3958,61.3079,61.3783,42859.0
2017-03-17 15:50:00,69.82,69.94,69.82,69.85,36273.0,61.3783,61.4838,61.3783,61.4046,36273.0
2017-03-17 15:55:00,69.85,69.93,69.8,69.81,123955.0,61.4046,61.475,61.3607,61.3695,123955.0
2017-03-20 09:30:00,69.82,69.91,69.54,69.65,65792.0,61.3783,61.4574,61.1321,61.2288,65792.0
2017-03-20 09:35:00,69.65,69.65,69.42,69.51,91893.0,61.2288,61.2288,61.0266,61.1057,91893.0
2017-03-20 09:40:00,69.5,69.55,69.47,69.51,26836.0,61.097,61.1409,61.0706,61.1057,26836.0
2017-03-20 09:45:00,69.52,69.55,69.42,69.5,30605.0,61.1145,61.1409,61.0266,61.097,30605.0
2017-03-20 09:50:00,69.52,69.54,69.48,69.5,12002.0,61.1145,61.1321,61.0794,61.097,12002.0
2017-03-20 09:55:00,69.52,69.59,69.51,69.56,13317.0,61.1145,61.1761,61.1057,61.1497,13317.0
2017-03-20 10:00:00,69.55,69.59,69.52,69.54,8106.0,61.1409,61.1761,61.1145,61.1321,8106.0
2017-03-20 10:05:00,69.54,69.56,69.51,69.53,21267.0,61.1321,61.1497,61.1057,61.1233,21267.0
2017-03-20 10:10:00,69.55,69.67,69.55,69.67,14828.0,61.1409,61.2464,61.1409,61.2464,14828.0
2017-03-20 10:15:00,69.65,69.73,69.63,69.73,26521.0,61.2288,61.2991,61.2112,61.2991,26521.0
2017-03-20 10:20:00,69.74,69.74,69.67,69.67,15896.0,61.3079,61.3079,61.2464,61.2464,15896.0
2017-03-20 10:25:00,69.68,69.71,69.66,69.66,15915.0,61.2552,61.2816,61.2376,61.2376,15915.0
2017-03-20 10:30:00,69.66,69.67,69.53,69.53,56458.0,61.2376,61.2464,61.1233,61.1233,56458.0
2017-03-20 10:35:00,69.54,69.58,69.53,69.56,16398.0,61.1321,61.1673,61.1233,61.1497,16398.0
2017-03-20 10:40:00,69.58,69.61,69.55,69.61,6511.0,61.1673,61.1937,61.1409,61.1937,6511.0
2017-03-20 10:45:00,69.62,69.65,69.59,69.63,20710.0,61.2024,61.2288,61.1761,61.2112,20710.0
2017-03-20 10:50:00,69.65,69.7,69.59,69.59,13019.0,61.2288,61.2728,61.1761,61.1761,13019.0
2017-03-20 10:55:00,69.58,69.6,69.52,69.56,13601.0,61.1673,61.1849,61.1145,61.1497,13601.0
2017-03-20 11:00:00,69.57,69.58,69.48,69.51,12744.0,61.1585,61.1673,61.0794,61.1057,12744.0
2017-03-20 11:05:00,69.51,69.54,69.49,69.53,11911.0,61.1057,61.1321,61.0882,61.1233,11911.0
2017-03-20 11:10:00,69.53,69.54,69.46,69.48,16728.0,61.1233,61.1321,61.0618,61.0794,16728.0
2017-03-20 11:15:00,69.48,69.54,69.48,69.53,14567.0,61.0794,61.1321,61.0794,61.1233,14567.0
2017-03-20 11:20:00,69.55,69.55,69.49,69.5,6088.0,61.1409,61.1409,61.0882,61.097,6088.0
2017-03-20 11:25:00,69.49,69.51,69.44,69.47,9540.0,61.0882,61.1057,61.0442,61.0706,9540.0
2017-03-20 11:30:00,69.46,69.48,69.43,69.45,12622.0,61.0618,61.0794,61.0354,61.053,12622.0
2017-03-20 11:35:00,69.45,69.48,69.45,69.46,12290.0,61.053,61.0794,61.053,61.0618,12290.0
2017-03-20 11:40:00,69.45,69.46,69.42,69.46,25582.0,61.053,61.0618,61.0266,61.0618,25582.0
2017-03-20 11:45:00,69.46,69.46,69.43,69.46,18392.0,61.0618,61.0618,61.0354,61.0618,18392.0
2017-03-20 11:50:00,69.45,69.54,69.45,69.54,5897.0,61.053,61.1321,61.053,61.1321,5897.0
2017-03-20 11:55:00,69.55,69.55,69.5,69.55,3388.0,61.1409,61.1409,61.097,61.1409,3388.0
2017-03-20 12:00:00,69.55,69.55,69.5,69.52,18752.0,61.1409,61.1409,61.097,61.1145,18752.0
2017-03-20 12:05:00,69.52,69.55,69.51,69.52,13125.0,61.1145,61.1409,61.1057,61.1145,13125.0
2017-03-20 12:10:00,69.52,69.57,69.52,69.54,9749.0,61.1145,61.1585,61.1145,61.1321,9749.0
2017-03-20 12:15:00,69.53,69.53,69.45,69.46,16036.0,61.1233,61.1233,61.053,61.0618,16036.0
2017-03-20 12:20:00,69.46,69.57,69.46,69.56,7081.0,61.0618,61.1585,61.0618,61.1497,7081.0
2017-03-20 12:25:00,69.57,69.6,69.56,69.56,15132.0,61.1585,61.1849,61.1497,61.1497,15132.0
2017-03-20 12:30:00,69.56,69.58,69.55,69.56,2336.0,61.1497,61.1673,61.1409,61.1497,2336.0
2017-03-20 12:35:00,69.56,69.57,69.52,69.53,8515.0,61.1497,61.1585,61.1145,61.1233,8515.0
2017-03-20 12:40:00,69.53,69.58,69.53,69.57,14296.0,61.1233,61.1673,61.1233,61.1585,14296.0
2017-03-20 12:45:00,69.56,69.61,69.54,69.55,10721.0,61.1497,61.1937,61.1321,61.1409,10721.0
2017-03-20 12:50:00,69.55,69.59,69.55,69.55,15983.0,61.1409,61.1761,61.1409,61.1409,15983.0
2017-03-20 12:55:00,69.55,69.58,69.55,69.58,4260.0,61.1409,61.1673,61.1409,61.1673,4260.0
2017-03-20 13:00:00,69.58,69.59,69.56,69.57,13900.0,61.1673,61.1761,61.1497,61.1585,13900.0
2017-03-20 13:05:00,69.56,69.58,69.53,69.55,4909.0,61.1497,61.1673,61.1233,61.1409,4909.0
2017-03-20 13:10:00,69.55,69.57,69.53,69.56,30925.0,61.1409,61.1585,61.1233,61.1497,30925.0
2017-03-20 13:15:00,69.55,69.58,69.55,69.57,4330.0,61.1409,61.1673,61.1409,61.1585,4330.0
2017-03-20 13:20:00,69.57,69.57,69.53,69.53,6541.0,61.1585,61.1585,61.1233,61.1233,6541.0
2017-03-20 13:25:00,69.53,69.55,69.52,69.52,5820.0,61.1233,61.1409,61.1145,61.1145,5820.0
2017-03-20 13:30:00,69.53,69.54,69.51,69.53,22636.0,61.1233,61.1321,61.1057,61.1233,22636.0
2017-03-20 13:35:00,69.53,69.54,69.42,69.43,16765.0,61.1233,61.1321,61.0266,61.0354,16765.0
2017-03-20 13:40:00,69.4,69.4,69.29,69.32,21028.0,61.009,61.009,60.9123,60.9387,21028.0
2017-03-20 13:45:00,69.32,69.38,69.3,69.35,7430.0,60.9387,60.9915,60.9211,60.9651,7430.0
2017-03-20 13:50:00,69.34,69.37,69.34,69.36,11137.0,60.9563,60.9827,60.9563,60.9739,11137.0
2017-03-20 13:55:00,69.36,69.42,69.35,69.41,7838.0,60.9739,61.0266,60.9651,61.0178,7838.0
2017-03-20 14:00:00,69.43,69.44,69.4,69.41,9209.0,61.0354,61.0442,61.009,61.0178,9209.0
2017-03-20 14:05:00,69.41,69.44,69.4,69.44,12612.0,61.0178,61.0442,61.009,61.0442,12612.0
2017-03-20 14:10:00,69.44,69.46,69.43,69.46,13537.0,61.0442,61.0618,61.0354,61.0618,13537.0
2017-03-20 14:15:00,69.44,69.45,69.42,69.43,12488.0,61.0442,61.053,61.0266,61.0354,12488.0
2017-03-20 14:20:00,69.44,69.44,69.41,69.43,10523.0,61.0442,61.0442,61.0178,61.0354,10523.0
2017-03-20 14:25:00,69.41,69.46,69.41,69.44,19762.0,61.0178,61.0618,61.0178,61.0442,19762.0
2017-03-20 14:30:00,69.44,69.44,69.4,69.4,15704.0,61.0442,61.0442,61.009,61.009,15704.0
2017-03-20 14:35:00,69.41,69.42,69.31,69.33,23233.0,61.0178,61.0266,60.9299,60.9475,23233.0
2017-03-20 14:40:00,69.33,69.36,69.32,69.32,42700.0,60.9475,60.9739,60.9387,60.9387,42700.0
2017-03-20 14:45:00,69.32,69.32,69.25,69.25,26050.0,60.9387,60.9387,60.8772,60.8772,26050.0
2017-03-20 14:50:00,69.26,69.31,69.24,69.28,17816.0,60.886,60.9299,60.8684,60.9036,17816.0
2017-03-20 14:55:00,69.29,69.34,69.29,69.34,14358.0,60.9123,60.9563,60.9123,60.9563,14358.0
2017-03-20 15:00:00,69.34,69.35,69.28,69.31,11057.0,60.9563,60.9651,60.9036,60.9299,11057.0
2017-03-20 15:05:00,69.31,69.36,69.31,69.36,18634.0,60.9299,60.9739,60.9299,60.9739,18634.0
2017-03-20 15:10:00,69.35,69.4,69.35,69.4,31318.0,60.9651,61.009,60.9651,61.009,31318.0
2017-03-20 15:15:00,69.4,69.45,69.39,69.43,20048.0,61.009,61.053,61.0003,61.0354,20048.0
2017-03-20 15:20:00,69.43,69.47,69.42,69.46,11311.0,61.0354,61.0706,61.0266,61.0618,11311.0
2017-03-20 15:25:00,69.45,69.47,69.42,69.45,21474.0,61.053,61.0706,61.0266,61.053,21474.0
2017-03-20 15:30:00,69.46,69.5,69.45,69.5,13559.0,61.0618,61.097,61.053,61.097,13559.0
2017-03-20 15:35:00,69.49,69.52,69.48,69.48,12730.0,61.0882,61.1145,61.0794,61.0794,12730.0
2017-03-20 15:40:00,69.49,69.51,69.48,69.49,21017.0,61.0882,61.1057,61.0794,61.0882,21017.0
2017-03-20 15:45:00,69.49,69.49,69.46,69.47,13315.0,61.0882,61.0882,61.0618,61.0706,13315.0
2017-03-20 15:50:00,69.48,69.5,69.41,69.42,17071.0,61.0794,61.097,61.0178,61.0266,17071.0
2017-03-20 15:55:00,69.42,69.45,69.37,69.43,51855.0,61.0266,61.053,60.9827,61.0354,51855.0
2017-03-21 09:30:00,69.79,69.8,69.63,69.7,47576.0,61.3519,61.3607,61.2112,61.2728,47576.0
2017-03-21 09:35:00,69.66,69.71,69.59,69.6,29235.0,61.2376,61.2816,61.1761,61.1849,29235.0
2017-03-21 09:40:00,69.62,69.63,69.5,69.53,48831.0,61.2024,61.2112,61.097,61.1233,48831.0
2017-03-21 09:45:00,69.51,69.53,69.43,69.43,36699.0,61.1057,61.1233,61.0354,61.0354,36699.0
2017-03-21 09:50:00,69.43,69.43,69.34,69.35,39886.0,61.0354,61.0354,60.9563,60.9651,39886.0
2017-03-21 09:55:00,69.34,69.38,69.29,69.29,16400.0,60.9563,60.9915,60.9123,60.9123,16400.0
2017-03-21 10:00:00,69.27,69.28,69.05,69.16,58054.0,60.8948,60.9036,60.7014,60.7981,58054.0
2017-03-21 10:05:00,69.16,69.17,69.07,69.08,624423.0,60.7981,60.8069,60.7189,60.7277,624423.0
2017-03-21 10:10:00,69.07,69.11,68.94,68.97,281635.0,60.7189,60.7541,60.6047,60.631,281635.0
2017-03-21 10:15:00,68.95,69.01,68.9,69.01,61854.0,60.6135,60.6662,60.5695,60.6662,61854.0
2017-03-21 10:20:00,69.01,69.01,68.86,68.86,330892.0,60.6662,60.6662,60.5343,60.5343,330892.0
2017-03-21 10:25:00,68.87,68.89,68.66,68.7,141496.0,60.5431,60.5607,60.3585,60.3937,141496.0
2017-03-21 10:30:00,68.71,68.8,68.67,68.8,52387.0,60.4025,60.4816,60.3673,60.4816,52387.0
2017-03-21 10:35:00,68.79,68.82,68.73,68.77,68679.0,60.4728,60.4992,60.4201,60.4552,68679.0
2017-03-21 10:40:00,68.79,68.8,68.72,68.72,32260.0,60.4728,60.4816,60.4113,60.4113,32260.0
2017-03-21 10:45:00,68.71,68.73,68.64,68.68,49860.0,60.4025,60.4201,60.3409,60.3761,49860.0
2017-03-21 10:50:00,68.68,68.7,68.48,68.5,84249.0,60.3761,60.3937,60.2003,60.2179,84249.0
2017-03-21 10:55:00,68.49,68.51,68.4,68.45,39766.0,60.2091,60.2267,60.13,60.1739,39766.0
2017-03-21 11:00:00,68.46,68.47,68.38,68.39,27173.0,60.1827,60.1915,60.1124,60.1212,27173.0
2017-03-21 11:05:00,68.38,68.38,68.25,68.33,35287.0,60.1124,60.1124,59.9981,60.0684,35287.0
2017-03-21 11:10:00,68.33,68.39,68.18,68.21,52432.0,60.0684,60.1212,59.9366,59.9629,52432.0
2017-03-21 11:15:00,68.18,68.18,67.88,67.89,57399.0,59.9366,59.9366,59.6728,59.6816,57399.0
2017-03-21 11:20:00,67.89,68.11,67.87,68.1,49501.0,59.6816,59.875,59.664,59.8662,49501.0
2017-03-21 11:25:00,68.09,68.1,68.01,68.06,133134.0,59.8574,59.8662,59.7871,59.8311,133134.0
2017-03-21 11:30:00,68.06,68.07,67.82,67.84,83840.0,59.8311,59.8399,59.6201,59.6377,83840.0
2017-03-21 11:35:00,67.85,67.93,67.79,67.88,65249.0,59.6465,59.7168,59.5937,59.6728,65249.0
2017-03-21 11:40:00,67.86,68.03,67.86,68.03,54288.0,59.6552,59.8047,59.6552,59.8047,54288.0
2017-03-21 11:45:00,68.04,68.17,68.01,68.15,32102.0,59.8135,59.9278,59.7871,59.9102,32102.0
2017-03-21 11:50:00,68.17,68.19,68.08,68.18,35355.0,59.9278,59.9453,59.8486,59.9366,35355.0
2017-03-21 11:55:00,68.17,68.27,68.17,68.27,79830.0,59.9278,60.0157,59.9278,60.0157,79830.0
2017-03-21 12:00:00,68.28,68.29,68.21,68.29,44814.0,60.0245,60.0333,59.9629,60.0333,44814.0
2017-03-21 12:05:00,68.3,68.37,68.28,68.32,46425.0,60.042,60.1036,60.0245,60.0596,46425.0
2017-03-21 12:10:00,68.31,68.32,68.22,68.22,21447.0,60.0508,60.0596,59.9717,59.9717,21447.0
2017-03-21 12:15:00,68.21,68.21,68.11,68.15,43792.0,59.9629,59.9629,59.875,59.9102,43792.0
2017-03-21 12:20:00,68.16,68.2,68.05,68.06,36900.0,59.919,59.9541,59.8223,59.8311,36900.0
2017-03-21 12:25:00,68.07,68.13,68.01,68.12,25268.0,59.8399,59.8926,59.7871,59.8838,25268.0
2017-03-21 12:30:00,68.11,68.17,68.09,68.09,23881.0,59.875,59.9278,59.8574,59.8574,23881.0
2017-03-21 12:35:00,68.09,68.1,68.05,68.08,23881.0,59.8574,59.8662,59.8223,59.8486,23881.0
2017-03-21 12:40:00,68.08,68.09,68.05,68.08,17694.0,59.8486,59.8574,59.8223,59.8486,17694.0
2017-03-21 12:45:00,68.06,68.07,67.93,67.95,24770.0,59.8311,59.8399,59.7168,59.7344,24770.0
2017-03-21 12:50:00,67.94,68.01,67.89,68.0,17876.0,59.7256,59.7871,59.6816,59.7783,17876.0
2017-03-21 12:55:00,68.01,68.11,68.0,68.06,37415.0,59.7871,59.875,59.7783,59.8311,37415.0
2017-03-21 13:00:00,68.02,68.06,68.01,68.04,14400.0,59.7959,59.8311,59.7871,59.8135,14400.0
2017-03-21 13:05:00,68.04,68.08,67.98,67.98,23983.0,59.8135,59.8486,59.7607,59.7607,23983.0
2017-03-21 13:10:00,67.99,68.05,67.91,67.92,27139.0,59.7695,59.8223,59.6992,59.708,27139.0
2017-03-21 13:15:00,67.91,68.0,67.91,68.0,32757.0,59.6992,59.7783,59.6992,59.7783,32757.0
2017-03-21 13:20:00,67.99,68.02,67.9,67.93,49305.0,59.7695,59.7959,59.6904,59.7168,49305.0
2017-03-21 13:25:00,67.93,68.07,67.93,68.05,31236.0,59.7168,59.8399,59.7168,59.8223,31236.0
2017-03-21 13:30:00,68.06,68.16,68.06,68.06,37591.0,59.8311,59.919,59.8311,59.8311,37591.0
2017-03-21 13:35:00,68.06,68.07,68.01,68.04,27955.0,59.8311,59.8399,59.7871,59.8135,27955.0
2017-03-21 13:40:00,68.05,68.09,67.95,67.97,23262.0,59.8223,59.8574,59.7344,59.7519,23262.0
2017-03-21 13:45:00,67.98,68.05,67.97,68.0,28106.0,59.7607,59.8223,59.7519,59.7783,28106.0
2017-03-21 13:50:00,68.0,68.0,67.86,67.88,19581.0,59.7783,59.7783,59.6552,59.6728,19581.0
2017-03-21 13:55:00,67.9,67.93,67.88,67.89,23385.0,59.6904,59.7168,59.6728,59.6816,23385.0
2017-03-21 14:00:00,67.88,67.98,67.88,67.9,29711.0,59.6728,59.7607,59.6728,59.6904,29711.0
2017-03-21 14:05:00,67.89,68.06,67.88,68.06,23235.0,59.6816,59.8311,59.6728,59.8311,23235.0
2017-03-21 14:10:00,68.04,68.06,67.97,68.03,42001.0,59.8135,59.8311,59.7519,59.8047,42001.0
2017-03-21 14:15:00,68.02,68.08,68.0,68.06,20977.0,59.7959,59.8486,59.7783,59.8311,20977.0
2017-03-21 14:20:00,68.06,68.06,68.0,68.0,23274.0,59.8311,59.8311,59.7783,59.7783,23274.0
2017-03-21 14:25:00,68.01,68.03,67.97,68.0,26903.0,59.7871,59.8047,59.7519,59.7783,26903.0
2017-03-21 14:30:00,68.0,68.15,67.99,68.12,32221.0,59.7783,59.9102,59.7695,59.8838,32221.0
2017-03-21 14:35:00,68.12,68.16,68.09,68.1,25861.0,59.8838,59.919,59.8574,59.8662,25861.0
2017-03-21 14:40:00,68.1,68.12,68.07,68.07,32136.0,59.8662,59.8838,59.8399,59.8399,32136.0
2017-03-21 14:45:00,68.08,68.08,67.97,68.01,49665.0,59.8486,59.8486,59.7519,59.7871,49665.0
2017-03-21 14:50:00,68.02,68.02,67.97,68.02,54942.0,59.7959,59.7959,59.7519,59.7959,54942.0
2017-03-21 14:55:00,68.03,68.1,68.02,68.07,58227.0,59.8047,59.8662,59.7959,59.8399,58227.0
2017-03-21 15:00:00,68.06,68.07,67.99,68.02,29398.0,59.8311,59.8399,59.7695,59.7959,29398.0
2017-03-21 15:05:00,68.02,68.08,68.0,68.06,29300.0,59.7959,59.8486,59.7783,59.8311,29300.0
2017-03-21 15:10:00,68.05,68.1,68.03,68.03,31649.0,59.8223,59.8662,59.8047,59.8047,31649.0
2017-03-21 15:15:00,68.04,68.06,67.98,68.02,27959.0,59.8135,59.8311,59.7607,59.7959,27959.0
2017-03-21 15:20:00,68.02,68.03,67.98,68.01,47424.0,59.7959,59.8047,59.7607,59.7871,47424.0
2017-03-21 15:25:00,68.02,68.05,68.0,68.02,30671.0,59.7959,59.8223,59.7783,59.7959,30671.0
2017-03-21 15:30:00,68.02,68.03,67.93,67.93,43004.0,59.7959,59.8047,59.7168,59.7168,43004.0
2017-03-21 15:35:00,67.92,67.95,67.78,67.79,59170.0,59.708,59.7344,59.5849,59.5937,59170.0
2017-03-21 15:40:00,67.79,67.82,67.73,67.74,72061.0,59.5937,59.6201,59.541,59.5498,72061.0
2017-03-21 15:45:00,67.74,67.76,67.67,67.69,109406.0,59.5498,59.5673,59.4882,59.5058,109406.0
2017-03-21 15:50:00,67.69,67.72,67.59,67.65,187301.0,59.5058,59.5322,59.4179,59.4706,187301.0
2017-03-21 15:55:00,67.65,67.66,67.55,67.56,365650.0,59.4706,59.4794,59.3827,59.3915,365650.0
2017-03-22 09:30:00,67.44,67.53,67.11,67.29,208715.0,59.286,59.3651,58.9959,59.1542,208715.0
2017-03-22 09:35:00,67.3,67.49,67.28,67.3,29804.0,59.163,59.33,59.1454,59.163,29804.0
2017-03-22 09:40:00,67.34,67.55,67.33,67.52,32396.0,59.1981,59.3827,59.1893,59.3564,32396.0
2017-03-22 09:45:00,67.54,67.68,67.53,67.59,30462.0,59.3739,59.497,59.3651,59.4179,30462.0
2017-03-22 09:50:00,67.59,67.59,67.36,67.4,29080.0,59.4179,59.4179,59.2157,59.2509,29080.0
2017-03-22 09:55:00,67.39,67.39,67.29,67.3,30048.0,59.2421,59.2421,59.1542,59.163,30048.0
2017-03-22 10:00:00,67.31,67.4,67.25,67.27,44897.0,59.1717,59.2509,59.119,59.1366,44897.0
2017-03-22 10:05:00,67.28,67.4,67.27,67.32,60054.0,59.1454,59.2509,59.1366,59.1805,60054.0
2017-03-22 10:10:00,67.33,67.35,67.19,67.22,73218.0,59.1893,59.2069,59.0663,59.0926,73218.0
2017-03-22 10:15:00,67.26,67.29,67.19,67.21,38491.0,59.1278,59.1542,59.0663,59.0838,38491.0
2017-03-22 10:20:00,67.19,67.26,67.16,67.2,34832.0,59.0663,59.1278,59.0399,59.075,34832.0
2017-03-22 10:25:00,67.2,67.23,67.15,67.18,29645.0,59.075,59.1014,59.0311,59.0575,29645.0
2017-03-22 10:30:00,67.19,67.19,67.06,67.14,78563.0,59.0663,59.0663,58.952,59.0223,78563.0
2017-03-22 10:35:00,67.14,67.38,67.14,67.26,94015.0,59.0223,59.2333,59.0223,59.1278,94015.0
2017-03-22 10:40:00,67.25,67.35,67.2,67.24,23942.0,59.119,59.2069,59.075,59.1102,23942.0
2017-03-22 10:45:00,67.23,67.29,67.2,67.23,55020.0,59.1014,59.1542,59.075,59.1014,55020.0
2017-03-22 10:50:00,67.26,67.3,67.21,67.26,31585.0,59.1278,59.163,59.0838,59.1278,31585.0
2017-03-22 10:55:00,67.26,67.3,67.2,67.26,63439.0,59.1278,59.163,59.075,59.1278,63439.0
2017-03-22 11:00:00,67.27,67.28,67.15,67.18,26586.0,59.1366,59.1454,59.0311,59.0575,26586.0
2017-03-22 11:05:00,67.18,67.23,67.17,67.19,20236.0,59.0575,59.1014,59.0487,59.0663,20236.0
2017-03-22 11:10:00,67.19,67.2,67.03,67.09,43011.0,59.0663,59.075,58.9256,58.9783,43011.0
2017-03-22 11:15:00,67.09,67.34,67.07,67.27,37366.0,58.9783,59.1981,58.9608,59.1366,37366.0
2017-03-22 11:20:00,67.27,67.32,67.23,67.3,32742.0,59.1366,59.1805,59.1014,59.163,32742.0
2017-03-22 11:25:00,67.29,67.32,67.22,67.25,17773.0,59.1542,59.1805,59.0926,59.119,17773.0
2017-03-22 11:30:00,67.25,67.27,67.14,67.15,29144.0,59.119,59.1366,59.0223,59.0311,29144.0
2017-03-22 11:35:00,67.14,67.2,67.11,67.19,17262.0,59.0223,59.075,58.9959,59.0663,17262.0
2017-03-22 11:40:00,67.2,67.26,67.19,67.25,86152.0,59.075,59.1278,59.0663,59.119,86152.0
2017-03-22 11:45:00,67.26,67.26,67.14,67.17,13085.0,59.1278,59.1278,59.0223,59.0487,13085.0
2017-03-22 11:50:00,67.19,67.19,67.09,67.13,24159.0,59.0663,59.0663,58.9783,59.0135,24159.0
2017-03-22 11:55:00,67.12,67.18,67.11,67.16,35142.0,59.0047,59.0575,58.9959,59.0399,35142.0
2017-03-22 12:00:00,67.16,67.16,67.09,67.15,11888.0,59.0399,59.0399,58.9783,59.0311,11888.0
2017-03-22 12:05:00,67.14,67.14,67.05,67.07,20393.0,59.0223,59.0223,58.9432,58.9608,20393.0
2017-03-22 12:10:00,67.07,67.08,67.02,67.06,15426.0,58.9608,58.9696,58.9168,58.952,15426.0
2017-03-22 12:15:00,67.05,67.08,66.98,66.99,54669.0,58.9432,58.9696,58.8816,58.8904,54669.0
2017-03-22 12:20:00,67.01,67.05,66.94,66.94,29728.0,58.908,58.9432,58.8465,58.8465,29728.0
2017-03-22 12:25:00,66.95,66.96,66.93,66.94,45630.0,58.8553,58.8641,58.8377,58.8465,45630.0
2017-03-22 12:30:00,66.93,67.02,66.9,67.01,41557.0,58.8377,58.9168,58.8113,58.908,41557.0
2017-03-22 12:35:00,67.03,67.05,66.97,67.03,18378.0,58.9256,58.9432,58.8729,58.9256,18378.0
2017-03-22 12:40:00,67.02,67.05,66.98,66.98,29071.0,58.9168,58.9432,58.8816,58.8816,29071.0
2017-03-22 12:45:00,66.97,67.06,66.97,67.02,26192.0,58.8729,58.952,58.8729,58.9168,26192.0
2017-03-22 12:50:00,67.01,67.04,66.93,66.98,12254.0,58.908,58.9344,58.8377,58.8816,12254.0
2017-03-22 12:55:00,66.99,67.03,66.95,67.01,546945.0,58.8904,58.9256,58.8553,58.908,546945.0
2017-03-22 13:00:00,67.0,67.0,66.87,66.93,54973.0,58.8992,58.8992,58.7849,58.8377,54973.0
2017-03-22 13:05:00,66.9,66.9,66.84,66.87,58786.0,58.8113,58.8113,58.7586,58.7849,58786.0
2017-03-22 13:10:00,66.86,66.9,66.82,66.82,16901.0,58.7762,58.8113,58.741,58.741,16901.0
2017-03-22 13:15:00,66.82,66.98,66.81,66.96,54681.0,58.741,58.8816,58.7322,58.8641,54681.0
2017-03-22 13:20:00,66.96,67.07,66.96,67.06,35148.0,58.8641,58.9608,58.8641,58.952,35148.0
2017-03-22 13:25:00,67.05,67.11,67.03,67.06,52836.0,58.9432,58.9959,58.9256,58.952,52836.0
2017-03-22 13:30:00,67.06,67.13,67.03,67.12,43570.0,58.952,59.0135,58.9256,59.0047,43570.0
2017-03-22 13:35:00,67.14,67.19,67.1,67.18,39108.0,59.0223,59.0663,58.9871,59.0575,39108.0
2017-03-22 13:40:00,67.18,67.2,67.12,67.13,70683.0,59.0575,59.075,59.0047,59.0135,70683.0
2017-03-22 13:45:00,67.14,67.15,67.01,67.07,161498.0,59.0223,59.0311,58.908,58.9608,161498.0
2017-03-22 13:50:00,67.07,67.07,67.0,67.03,45744.0,58.9608,58.9608,58.8992,58.9256,45744.0
2017-03-22 13:55:00,67.04,67.04,66.98,66.99,21085.0,58.9344,58.9344,58.8816,58.8904,21085.0
2017-03-22 14:00:00,67.01,67.08,67.0,67.06,693782.0,58.908,58.9696,58.8992,58.952,693782.0
2017-03-22 14:05:00,67.06,67.1,67.02,67.04,77968.0,58.952,58.9871,58.9168,58.9344,77968.0
2017-03-22 14:10:00,67.05,67.14,67.05,67.06,90439.0,58.9432,59.0223,58.9432,58.952,90439.0
2017-03-22 14:15:00,67.08,67.1,67.02,67.02,60446.0,58.9696,58.9871,58.9168,58.9168,60446.0
2017-03-22 14:20:00,67.02,67.06,66.99,67.06,50831.0,58.9168,58.952,58.8904,58.952,50831.0
2017-03-22 14:25:00,67.07,67.07,67.0,67.03,34724.0,58.9608,58.9608,58.8992,58.9256,34724.0
2017-03-22 14:30:00,67.02,67.06,67.01,67.04,34978.0,58.9168,58.952,58.908,58.9344,34978.0
2017-03-22 14:35:00,67.04,67.14,67.03,67.14,27296.0,58.9344,59.0223,58.9256,59.0223,27296.0
2017-03-22 14:40:00,67.14,67.21,67.1,67.2,356581.0,59.0223,59.0838,58.9871,59.075,356581.0
2017-03-22 14:45:00,67.19,67.23,67.16,67.2,255022.0,59.0663,59.1014,59.0399,59.075,255022.0
2017-03-22 14:50:00,67.21,67.23,67.16,67.17,77091.0,59.0838,59.1014,59.0399,59.0487,77091.0
2017-03-22 14:55:00,67.18,67.21,67.15,67.21,44163.0,59.0575,59.0838,59.0311,59.0838,44163.0
2017-03-22 15:00:00,67.2,67.21,67.16,67.17,44925.0,59.075,59.0838,59.0399,59.0487,44925.0
2017-03-22 15:05:00,67.16,67.27,67.16,67.26,62771.0,59.0399,59.1366,59.0399,59.1278,62771.0
2017-03-22 15:10:00,67.26,67.26,67.23,67.24,25001.0,59.1278,59.1278,59.1014,59.1102,25001.0
2017-03-22 15:15:00,67.24,67.36,67.22,67.35,101829.0,59.1102,59.2157,59.0926,59.2069,101829.0
2017-03-22 15:20:00,67.36,67.47,67.36,67.42,43484.0,59.2157,59.3124,59.2157,59.2684,43484.0
2017-03-22 15:25:00,67.42,67.44,67.32,67.32,44490.0,59.2684,59.286,59.1805,59.1805,44490.0
2017-03-22 15:30:00,67.32,67.38,67.27,67.29,1043663.0,59.1805,59.2333,59.1366,59.1542,1043663.0
2017-03-22 15:35:00,67.31,67.31,67.26,67.29,47203.0,59.1717,59.1717,59.1278,59.1542,47203.0
2017-03-22 15:40:00,67.29,67.35,67.28,67.33,68397.0,59.1542,59.2069,59.1454,59.1893,68397.0
2017-03-22 15:45:00,67.32,67.39,67.32,67.36,223488.0,59.1805,59.2421,59.1805,59.2157,223488.0
2017-03-22 15:50:00,67.36,67.41,67.35,67.4,199611.0,59.2157,59.2597,59.2069,59.2509,199611.0
2017-03-22 15:55:00,67.4,67.48,67.38,67.45,518706.0,59.2509,59.3212,59.2333,59.2948,518706.0
2017-03-23 09:30:00,67.53,67.75,67.31,67.42,99696.0,59.3651,59.5585,59.1717,59.2684,99696.0
2017-03-23 09:35:00,67.4,67.61,67.38,67.53,101519.0,59.2509,59.4355,59.2333,59.3651,101519.0
2017-03-23 09:40:00,67.53,67.61,67.52,67.59,67516.0,59.3651,59.4355,59.3564,59.4179,67516.0
2017-03-23 09:45:00,67.57,67.66,67.56,67.62,23523.0,59.4003,59.4794,59.3915,59.4443,23523.0
2017-03-23 09:50:00,67.65,67.66,67.54,67.55,32132.0,59.4706,59.4794,59.3739,59.3827,32132.0
2017-03-23 09:55:00,67.55,67.69,67.55,67.67,38862.0,59.3827,59.5058,59.3827,59.4882,38862.0
2017-03-23 10:00:00,67.67,67.8,67.67,67.77,29849.0,59.4882,59.6025,59.4882,59.5761,29849.0
2017-03-23 10:05:00,67.78,67.8,67.7,67.72,33161.0,59.5849,59.6025,59.5146,59.5322,33161.0
2017-03-23 10:10:00,67.69,67.78,67.68,67.78,24320.0,59.5058,59.5849,59.497,59.5849,24320.0
2017-03-23 10:15:00,67.79,67.81,67.66,67.7,20921.0,59.5937,59.6113,59.4794,59.5146,20921.0
2017-03-23 10:20:00,67.7,67.8,67.69,67.79,57241.0,59.5146,59.6025,59.5058,59.5937,57241.0
2017-03-23 10:25:00,67.78,67.8,67.73,67.78,31312.0,59.5849,59.6025,59.541,59.5849,31312.0
2017-03-23 10:30:00,67.77,67.93,67.76,67.89,114324.0,59.5761,59.7168,59.5673,59.6816,114324.0
2017-03-23 10:35:00,67.9,68.1,67.9,68.09,53350.0,59.6904,59.8662,59.6904,59.8574,53350.0
2017-03-23 10:40:00,68.08,68.17,68.04,68.04,51636.0,59.8486,59.9278,59.8135,59.8135,51636.0
2017-03-23 10:45:00,68.04,68.08,68.02,68.05,38019.0,59.8135,59.8486,59.7959,59.8223,38019.0
2017-03-23 10:50:00,68.05,68.12,68.03,68.11,70851.0,59.8223,59.8838,59.8047,59.875,70851.0
2017-03-23 10:55:00,68.14,68.17,68.07,68.08,12619.0,59.9014,59.9278,59.8399,59.8486,12619.0
2017-03-23 11:00:00,68.07,68.12,68.04,68.09,29032.0,59.8399,59.8838,59.8135,59.8574,29032.0
2017-03-23 11:05:00,68.08,68.12,68.05,68.12,24114.0,59.8486,59.8838,59.8223,59.8838,24114.0
2017-03-23 11:10:00,68.13,68.21,68.09,68.2,15130.0,59.8926,59.9629,59.8574,59.9541,15130.0
2017-03-23 11:15:00,68.22,68.29,68.18,68.18,64602.0,59.9717,60.0333,59.9366,59.9366,64602.0
2017-03-23 11:20:00,68.18,68.2,68.11,68.15,33824.0,59.9366,59.9541,59.875,59.9102,33824.0
2017-03-23 11:25:00,68.15,68.17,68.1,68.16,32573.0,59.9102,59.9278,59.8662,59.919,32573.0
2017-03-23 11:30:00,68.16,68.23,68.16,68.22,30757.0,59.919,59.9805,59.919,59.9717,30757.0
2017-03-23 11:35:00,68.2,68.26,68.17,68.25,43282.0,59.9541,60.0069,59.9278,59.9981,43282.0
2017-03-23 11:40:00,68.24,68.24,68.15,68.17,20683.0,59.9893,59.9893,59.9102,59.9278,20683.0
2017-03-23 11:45:00,68.17,68.17,68.1,68.12,24265.0,59.9278,59.9278,59.8662,59.8838,24265.0
2017-03-23 11:50:00,68.12,68.13,68.08,68.09,69082.0,59.8838,59.8926,59.8486,59.8574,69082.0
2017-03-23 11:55:00,68.09,68.12,68.07,68.09,33582.0,59.8574,59.8838,59.8399,59.8574,33582.0
2017-03-23 12:00:00,68.09,68.15,68.09,68.11,37162.0,59.8574,59.9102,59.8574,59.875,37162.0
2017-03-23 12:05:00,68.11,68.15,68.06,68.07,28139.0,59.875,59.9102,59.8311,59.8399,28139.0
2017-03-23 12:10:00,68.07,68.12,68.07,68.11,35575.0,59.8399,59.8838,59.8399,59.875,35575.0
2017-03-23 12:15:00,68.1,68.2,68.1,68.16,34849.0,59.8662,59.9541,59.8662,59.919,34849.0
2017-03-23 12:20:00,68.16,68.21,68.14,68.21,17710.0,59.919,59.9629,59.9014,59.9629,17710.0
2017-03-23 12:25:00,68.2,68.24,68.14,68.17,18462.0,59.9541,59.9893,59.9014,59.9278,18462.0
2017-03-23 12:30:00,68.17,68.17,68.11,68.14,12654.0,59.9278,59.9278,59.875,59.9014,12654.0
2017-03-23 12:35:00,68.13,68.16,68.13,68.15,10624.0,59.8926,59.919,59.8926,59.9102,10624.0
2017-03-23 12:40:00,68.15,68.18,68.15,68.18,200479.0,59.9102,59.9366,59.9102,59.9366,200479.0
2017-03-23 12:45:00,68.18,68.2,68.16,68.17,19782.0,59.9366,59.9541,59.919,59.9278,19782.0
2017-03-23 12:50:00,68.18,68.23,68.17,68.23,16705.0,59.9366,59.9805,59.9278,59.9805,16705.0
2017-03-23 12:55:00,68.23,68.35,68.22,68.32,128977.0,59.9805,60.086,59.9717,60.0596,128977.0
2017-03-23 13:00:00,68.32,68.32,68.09,68.1,71100.0,60.0596,60.0596,59.8574,59.8662,71100.0
2017-03-23 13:05:00,68.1,68.15,68.0,68.0,41298.0,59.8662,59.9102,59.7783,59.7783,41298.0
2017-03-23 13:10:00,67.99,68.08,67.98,68.05,54490.0,59.7695,59.8486,59.7607,59.8223,54490.0
2017-03-23 13:15:00,68.05,68.1,68.02,68.09,35011.0,59.8223,59.8662,59.7959,59.8574,35011.0
2017-03-23 13:20:00,68.11,68.15,68.1,68.12,11884.0,59.875,59.9102,59.8662,59.8838,11884.0
2017-03-23 13:25:00,68.12,68.16,68.02,68.04,34357.0,59.8838,59.919,59.7959,59.8135,34357.0
2017-03-23 13:30:00,68.02,68.1,68.02,68.06,36320.0,59.7959,59.8662,59.7959,59.8311,36320.0
2017-03-23 13:35:00,68.07,68.1,68.02,68.03,23568.0,59.8399,59.8662,59.7959,59.8047,23568.0
2017-03-23 13:40:00,68.02,68.1,68.0,68.1,19785.0,59.7959,59.8662,59.7783,59.8662,19785.0
2017-03-23 13:45:00,68.11,68.18,68.09,68.17,22425.0,59.875,59.9366,59.8574,59.9278,22425.0
2017-03-23 13:50:00,68.2,68.22,68.17,68.2,8853.0,59.9541,59.9717,59.9278,59.9541,8853.0
2017-03-23 13:55:00,68.19,68.2,68.15,68.15,45551.0,59.9453,59.9541,59.9102,59.9102,45551.0
2017-03-23 14:00:00,68.15,68.15,68.1,68.15,22394.0,59.9102,59.9102,59.8662,59.9102,22394.0
2017-03-23 14:05:00,68.15,68.16,68.08,68.14,24196.0,59.9102,59.919,59.8486,59.9014,24196.0
2017-03-23 14:10:00,68.13,68.14,68.09,68.1,11730.0,59.8926,59.9014,59.8574,59.8662,11730.0
2017-03-23 14:15:00,68.1,68.15,68.1,68.14,22293.0,59.8662,59.9102,59.8662,59.9014,22293.0
2017-03-23 14:20:00,68.14,68.15,68.11,68.13,20279.0,59.9014,59.9102,59.875,59.8926,20279.0
2017-03-23 14:25:00,68.13,68.16,68.11,68.14,30208.0,59.8926,59.919,59.875,59.9014,30208.0
2017-03-23 14:30:00,68.14,68.2,68.14,68.16,26324.0,59.9014,59.9541,59.9014,59.919,26324.0
2017-03-23 14:35:00,68.16,68.17,68.11,68.17,26951.0,59.919,59.9278,59.875,59.9278,26951.0
2017-03-23 14:40:00,68.17,68.21,68.15,68.21,12096.0,59.9278,59.9629,59.9102,59.9629,12096.0
2017-03-23 14:45:00,68.21,68.23,68.19,68.22,14499.0,59.9629,59.9805,59.9453,59.9717,14499.0
2017-03-23 14:50:00,68.21,68.22,68.16,68.19,24544.0,59.9629,59.9717,59.919,59.9453,24544.0
2017-03-23 14:55:00,68.19,68.23,68.12,68.12,21361.0,59.9453,59.9805,59.8838,59.8838,21361.0
2017-03-23 15:00:00,68.12,68.14,68.05,68.07,174226.0,59.8838,59.9014,59.8223,59.8399,174226.0
2017-03-23 15:05:00,68.08,68.09,68.05,68.06,17720.0,59.8486,59.8574,59.8223,59.8311,17720.0
2017-03-23 15:10:00,68.05,68.06,67.96,67.96,18566.0,59.8223,59.8311,59.7432,59.7432,18566.0
2017-03-23 15:15:00,67.96,67.98,67.86,67.88,39354.0,59.7432,59.7607,59.6552,59.6728,39354.0
2017-03-23 15:20:00,67.87,67.97,67.87,67.94,98501.0,59.664,59.7519,59.664,59.7256,98501.0
2017-03-23 15:25:00,67.93,67.95,67.83,67.83,152044.0,59.7168,59.7344,59.6289,59.6289,152044.0
2017-03-23 15:30:00,67.84,67.85,67.67,67.72,69337.0,59.6377,59.6465,59.4882,59.5322,69337.0
2017-03-23 15:35:00,67.73,67.81,67.71,67.79,168908.0,59.541,59.6113,59.5234,59.5937,168908.0
2017-03-23 15:40:00,67.79,67.84,67.71,67.72,681379.0,59.5937,59.6377,59.5234,59.5322,681379.0
2017-03-23 15:45:00,67.71,67.87,67.71,67.86,316361.0,59.5234,59.664,59.5234,59.6552,316361.0
2017-03-23 15:50:00,67.86,67.86,67.78,67.83,235693.0,59.6552,59.6552,59.5849,59.6289,235693.0
2017-03-23 15:55:00,67.82,67.92,67.79,67.89,229979.0,59.6201,59.708,59.5937,59.6816,229979.0
2017-03-24 09:30:00,67.9,68.15,67.85,68.0,61621.0,59.888,60.1085,59.8439,59.9762,61621.0
2017-03-24 09:35:00,68.05,68.15,67.86,67.97,70180.0,60.0203,60.1085,59.8527,59.9497,70180.0
2017-03-24 09:40:00,67.97,68.08,67.91,68.08,161024.0,59.9497,60.0467,59.8968,60.0467,161024.0
2017-03-24 09:45:00,68.1,68.1,67.92,67.98,105060.0,60.0644,60.0644,59.9056,59.9585,105060.0
2017-03-24 09:50:00,68.03,68.03,67.97,68.0,13695.0,60.0026,60.0026,59.9497,59.9762,13695.0
2017-03-24 09:55:00,68.0,68.0,67.86,67.9,13289.0,59.9762,59.9762,59.8527,59.888,13289.0
2017-03-24 10:00:00,67.93,67.98,67.9,67.92,13483.0,59.9144,59.9585,59.888,59.9056,13483.0
2017-03-24 10:05:00,67.9,67.98,67.9,67.94,41389.0,59.888,59.9585,59.888,59.9233,41389.0
2017-03-24 10:10:00,67.94,68.02,67.9,68.0,33318.0,59.9233,59.9938,59.888,59.9762,33318.0
2017-03-24 10:15:00,68.0,68.08,67.96,68.02,31775.0,59.9762,60.0467,59.9409,59.9938,31775.0
2017-03-24 10:20:00,68.02,68.07,67.95,67.98,14783.0,59.9938,60.0379,59.9321,59.9585,14783.0
2017-03-24 10:25:00,67.96,68.03,67.96,68.03,8109.0,59.9409,60.0026,59.9409,60.0026,8109.0
2017-03-24 10:30:00,68.0,68.07,67.99,67.99,14755.0,59.9762,60.0379,59.9674,59.9674,14755.0
2017-03-24 10:35:00,67.99,68.04,67.98,67.99,11375.0,59.9674,60.0115,59.9585,59.9674,11375.0
2017-03-24 10:40:00,67.99,68.12,67.99,68.09,15753.0,59.9674,60.082,59.9674,60.0556,15753.0
2017-03-24 10:45:00,68.08,68.09,68.05,68.05,26740.0,60.0467,60.0556,60.0203,60.0203,26740.0
2017-03-24 10:50:00,68.05,68.09,67.99,68.06,43943.0,60.0203,60.0556,59.9674,60.0291,43943.0
2017-03-24 10:55:00,68.09,68.17,68.07,68.09,20766.0,60.0556,60.1261,60.0379,60.0556,20766.0
2017-03-24 11:00:00,68.11,68.12,68.07,68.08,8688.0,60.0732,60.082,60.0379,60.0467,8688.0
2017-03-24 11:05:00,68.08,68.11,67.95,67.95,45266.0,60.0467,60.0732,59.9321,59.9321,45266.0
2017-03-24 11:10:00,67.97,68.03,67.95,68.0,13119.0,59.9497,60.0026,59.9321,59.9762,13119.0
2017-03-24 11:15:00,68.01,68.01,67.9,67.92,20635.0,59.985,59.985,59.888,59.9056,20635.0
2017-03-24 11:20:00,67.92,67.94,67.86,67.87,7247.0,59.9056,59.9233,59.8527,59.8615,7247.0
2017-03-24 11:25:00,67.88,67.9,67.86,67.89,6449.0,59.8703,59.888,59.8527,59.8792,6449.0
2017-03-24 11:30:00,67.88,67.95,67.88,67.95,18955.0,59.8703,59.9321,59.8703,59.9321,18955.0
2017-03-24 11:35:00,67.95,67.99,67.95,67.95,11821.0,59.9321,59.9674,59.9321,59.9321,11821.0
2017-03-24 11:40:00,67.96,68.0,67.93,67.93,24487.0,59.9409,59.9762,59.9144,59.9144,24487.0
2017-03-24 11:45:00,67.95,67.97,67.91,67.93,9998.0,59.9321,59.9497,59.8968,59.9144,9998.0
2017-03-24 11:50:00,67.96,68.06,67.95,68.03,252569.0,59.9409,60.0291,59.9321,60.0026,252569.0
2017-03-24 11:55:00,68.04,68.06,68.01,68.06,23262.0,60.0115,60.0291,59.985,60.0291,23262.0
2017-03-24 12:00:00,68.05,68.09,68.03,68.08,9142.0,60.0203,60.0556,60.0026,60.0467,9142.0
2017-03-24 12:05:00,68.07,68.09,68.05,68.06,16744.0,60.0379,60.0556,60.0203,60.0291,16744.0
2017-03-24 12:10:00,68.07,68.08,67.88,67.95,31131.0,60.0379,60.0467,59.8703,59.9321,31131.0
2017-03-24 12:15:00,67.94,67.95,67.88,67.89,5840.0,59.9233,59.9321,59.8703,59.8792,5840.0
2017-03-24 12:20:00,67.88,67.89,67.8,67.83,35581.0,59.8703,59.8792,59.7998,59.8262,35581.0
2017-03-24 12:25:00,67.82,67.89,67.73,67.82,47285.0,59.8174,59.8792,59.738,59.8174,47285.0
2017-03-24 12:30:00,67.85,67.87,67.8,67.82,26415.0,59.8439,59.8615,59.7998,59.8174,26415.0
2017-03-24 12:35:00,67.82,67.88,67.82,67.87,23917.0,59.8174,59.8703,59.8174,59.8615,23917.0
2017-03-24 12:40:00,67.88,67.91,67.85,67.91,50361.0,59.8703,59.8968,59.8439,59.8968,50361.0
2017-03-24 12:45:00,67.91,67.91,67.85,67.86,41709.0,59.8968,59.8968,59.8439,59.8527,41709.0
2017-03-24 12:50:00,67.86,67.91,67.72,67.89,74158.0,59.8527,59.8968,59.7292,59.8792,74158.0
2017-03-24 12:55:00,67.88,67.89,67.81,67.84,43293.0,59.8703,59.8792,59.8086,59.8351,43293.0
2017-03-24 13:00:00,67.84,67.88,67.81,67.83,24800.0,59.8351,59.8703,59.8086,59.8262,24800.0
2017-03-24 13:05:00,67.83,67.84,67.74,67.76,40513.0,59.8262,59.8351,59.7469,59.7645,40513.0
2017-03-24 13:10:00,67.76,67.8,67.72,67.8,27514.0,59.7645,59.7998,59.7292,59.7998,27514.0
2017-03-24 13:15:00,67.78,67.81,67.75,67.75,30145.0,59.7821,59.8086,59.7557,59.7557,30145.0
2017-03-24 13:20:00,67.76,67.78,67.75,67.78,28459.0,59.7645,59.7821,59.7557,59.7821,28459.0
2017-03-24 13:25:00,67.78,67.87,67.78,67.83,40369.0,59.7821,59.8615,59.7821,59.8262,40369.0
2017-03-24 13:30:00,67.83,67.86,67.81,67.82,49470.0,59.8262,59.8527,59.8086,59.8174,49470.0
2017-03-24 13:35:00,67.83,67.85,67.81,67.81,23419.0,59.8262,59.8439,59.8086,59.8086,23419.0
2017-03-24 13:40:00,67.81,67.85,67.79,67.81,54702.0,59.8086,59.8439,59.791,59.8086,54702.0
2017-03-24 13:45:00,67.82,67.84,67.78,67.83,23796.0,59.8174,59.8351,59.7821,59.8262,23796.0
2017-03-24 13:50:00,67.82,67.82,67.73,67.75,11375.0,59.8174,59.8174,59.738,59.7557,11375.0
2017-03-24 13:55:00,67.73,67.73,67.59,67.65,38001.0,59.738,59.738,59.6146,59.6675,38001.0
2017-03-24 14:00:00,67.66,67.7,67.66,67.67,18645.0,59.6763,59.7116,59.6763,59.6851,18645.0
2017-03-24 14:05:00,67.69,67.71,67.68,67.69,26178.0,59.7028,59.7204,59.6939,59.7028,26178.0
2017-03-24 14:10:00,67.69,67.73,67.69,67.72,19625.0,59.7028,59.738,59.7028,59.7292,19625.0
2017-03-24 14:15:00,67.71,67.74,67.68,67.74,17326.0,59.7204,59.7469,59.6939,59.7469,17326.0
2017-03-24 14:20:00,67.75,67.75,67.7,67.73,16462.0,59.7557,59.7557,59.7116,59.738,16462.0
2017-03-24 14:25:00,67.74,67.75,67.67,67.69,33528.0,59.7469,59.7557,59.6851,59.7028,33528.0
2017-03-24 14:30:00,67.71,67.74,67.69,67.71,17522.0,59.7204,59.7469,59.7028,59.7204,17522.0
2017-03-24 14:35:00,67.72,67.73,67.65,67.65,14418.0,59.7292,59.738,59.6675,59.6675,14418.0
2017-03-24 14:40:00,67.64,67.67,67.62,67.62,40044.0,59.6587,59.6851,59.641,59.641,40044.0
2017-03-24 14:45:00,67.62,67.65,67.54,67.59,20529.0,59.641,59.6675,59.5705,59.6146,20529.0
2017-03-24 14:50:00,67.59,67.6,67.47,67.48,27358.0,59.6146,59.6234,59.5087,59.5175,27358.0
2017-03-24 14:55:00,67.49,67.52,67.47,67.48,152815.0,59.5264,59.5528,59.5087,59.5175,152815.0
2017-03-24 15:00:00,67.49,67.5,67.4,67.45,76899.0,59.5264,59.5352,59.447,59.4911,76899.0
2017-03-24 15:05:00,67.45,67.45,67.34,67.37,34306.0,59.4911,59.4911,59.3941,59.4205,34306.0
2017-03-24 15:10:00,67.37,67.4,67.34,67.37,30509.0,59.4205,59.447,59.3941,59.4205,30509.0
2017-03-24 15:15:00,67.38,67.39,67.31,67.36,37552.0,59.4293,59.4382,59.3676,59.4117,37552.0
2017-03-24 15:20:00,67.37,67.45,67.36,67.44,23577.0,59.4205,59.4911,59.4117,59.4823,23577.0
2017-03-24 15:25:00,67.45,67.5,67.42,67.49,78569.0,59.4911,59.5352,59.4646,59.5264,78569.0
2017-03-24 15:30:00,67.48,67.54,67.36,67.52,78593.0,59.5175,59.5705,59.4117,59.5528,78593.0
2017-03-24 15:35:00,67.5,67.77,67.47,67.76,246989.0,59.5352,59.7733,59.5087,59.7645,246989.0
2017-03-24 15:40:00,67.78,67.87,67.77,67.83,81880.0,59.7821,59.8615,59.7733,59.8262,81880.0
2017-03-24 15:45:00,67.82,67.82,67.61,67.65,135365.0,59.8174,59.8174,59.6322,59.6675,135365.0
2017-03-24 15:50:00,67.64,67.76,67.63,67.7,131486.0,59.6587,59.7645,59.6498,59.7116,131486.0
2017-03-24 15:55:00,67.69,67.73,67.61,67.66,223670.0,59.7028,59.738,59.6322,59.6763,223670.0
2017-03-27 09:30:00,66.97,67.07,66.66,66.9,216028.0,59.0677,59.1559,58.7943,59.006,216028.0
2017-03-27 09:35:00,66.89,66.91,66.54,66.67,177203.0,58.9972,59.0148,58.6885,58.8031,177203.0
2017-03-27 09:40:00,66.68,66.73,66.59,66.7,144237.0,58.8119,58.856,58.7326,58.8296,144237.0
2017-03-27 09:45:00,66.67,66.8,66.67,66.73,186437.0,58.8031,58.9178,58.8031,58.856,186437.0
2017-03-27 09:50:00,66.78,66.97,66.76,66.81,81983.0,58.9001,59.0677,58.8825,58.9266,81983.0
2017-03-27 09:55:00,66.79,66.89,66.74,66.86,54194.0,58.909,58.9972,58.8649,58.9707,54194.0
2017-03-27 10:00:00,66.85,66.87,66.74,66.76,30420.0,58.9619,58.9795,58.8649,58.8825,30420.0
2017-03-27 10:05:00,66.77,66.85,66.74,66.8,35199.0,58.8913,58.9619,58.8649,58.9178,35199.0
2017-03-27 10:10:00,66.8,66.91,66.8,66.86,29729.0,58.9178,59.0148,58.9178,58.9707,29729.0
2017-03-27 10:15:00,66.86,66.92,66.84,66.84,320108.0,58.9707,59.0236,58.9531,58.9531,320108.0
2017-03-27 10:20:00,66.85,66.87,66.77,66.86,70123.0,58.9619,58.9795,58.8913,58.9707,70123.0
2017-03-27 10:25:00,66.88,66.96,66.82,66.94,29821.0,58.9883,59.0589,58.9354,59.0413,29821.0
2017-03-27 10:30:00,66.93,67.09,66.92,67.05,26981.0,59.0324,59.1736,59.0236,59.1383,26981.0
2017-03-27 10:35:00,67.04,67.11,66.97,66.97,22270.0,59.1295,59.1912,59.0677,59.0677,22270.0
2017-03-27 10:40:00,66.97,67.14,66.95,67.13,24921.0,59.0677,59.2177,59.0501,59.2088,24921.0
2017-03-27 10:45:00,67.13,67.17,67.05,67.05,16956.0,59.2088,59.2441,59.1383,59.1383,16956.0
2017-03-27 10:50:00,67.06,67.15,67.05,67.11,57579.0,59.1471,59.2265,59.1383,59.1912,57579.0
2017-03-27 10:55:00,67.1,67.21,67.05,67.16,38449.0,59.1824,59.2794,59.1383,59.2353,38449.0
2017-03-27 11:00:00,67.16,67.19,67.13,67.13,44977.0,59.2353,59.2618,59.2088,59.2088,44977.0
2017-03-27 11:05:00,67.13,67.13,67.03,67.05,20353.0,59.2088,59.2088,59.1206,59.1383,20353.0
2017-03-27 11:10:00,67.05,67.09,67.02,67.03,24249.0,59.1383,59.1736,59.1118,59.1206,24249.0
2017-03-27 11:15:00,67.02,67.08,67.02,67.03,25400.0,59.1118,59.1647,59.1118,59.1206,25400.0
2017-03-27 11:20:00,67.04,67.1,67.02,67.09,251856.0,59.1295,59.1824,59.1118,59.1736,251856.0
2017-03-27 11:25:00,67.09,67.22,67.07,67.22,181039.0,59.1736,59.2882,59.1559,59.2882,181039.0
2017-03-27 11:30:00,67.23,67.33,67.19,67.28,84907.0,59.297,59.3852,59.2618,59.3411,84907.0
2017-03-27 11:35:00,67.29,67.32,67.24,67.3,28534.0,59.35,59.3764,59.3059,59.3588,28534.0
2017-03-27 11:40:00,67.3,67.37,67.3,67.32,53492.0,59.3588,59.4205,59.3588,59.3764,53492.0
2017-03-27 11:45:00,67.31,67.31,67.23,67.23,88855.0,59.3676,59.3676,59.297,59.297,88855.0
2017-03-27 11:50:00,67.23,67.23,67.12,67.13,62871.0,59.297,59.297,59.2,59.2088,62871.0
2017-03-27 11:55:00,67.14,67.22,67.14,67.21,24701.0,59.2177,59.2882,59.2177,59.2794,24701.0
2017-03-27 12:00:00,67.21,67.29,67.17,67.29,15363.0,59.2794,59.35,59.2441,59.35,15363.0
2017-03-27 12:05:00,67.3,67.39,67.29,67.36,18605.0,59.3588,59.4382,59.35,59.4117,18605.0
2017-03-27 12:10:00,67.37,67.4,67.3,67.31,53144.0,59.4205,59.447,59.3588,59.3676,53144.0
2017-03-27 12:15:00,67.33,67.37,67.33,67.34,139200.0,59.3852,59.4205,59.3852,59.3941,139200.0
2017-03-27 12:20:00,67.36,67.39,67.33,67.39,12949.0,59.4117,59.4382,59.3852,59.4382,12949.0
2017-03-27 12:25:00,67.39,67.39,67.32,67.34,64396.0,59.4382,59.4382,59.3764,59.3941,64396.0
2017-03-27 12:30:00,67.34,67.34,67.28,67.31,32247.0,59.3941,59.3941,59.3411,59.3676,32247.0
2017-03-27 12:35:00,67.32,67.38,67.31,67.32,116550.0,59.3764,59.4293,59.3676,59.3764,116550.0
2017-03-27 12:40:00,67.32,67.36,67.32,67.35,30996.0,59.3764,59.4117,59.3764,59.4029,30996.0
2017-03-27 12:45:00,67.35,67.39,67.31,67.38,40835.0,59.4029,59.4382,59.3676,59.4293,40835.0
2017-03-27 12:50:00,67.38,67.49,67.38,67.46,66288.0,59.4293,59.5264,59.4293,59.4999,66288.0
2017-03-27 12:55:00,67.44,67.45,67.4,67.43,36232.0,59.4823,59.4911,59.447,59.4734,36232.0
2017-03-27 13:00:00,67.43,67.54,67.43,67.52,25158.0,59.4734,59.5705,59.4734,59.5528,25158.0
2017-03-27 13:05:00,67.51,67.58,67.48,67.56,91510.0,59.544,59.6057,59.5175,59.5881,91510.0
2017-03-27 13:10:00,67.56,67.57,67.47,67.48,22349.0,59.5881,59.5969,59.5087,59.5175,22349.0
2017-03-27 13:15:00,67.49,67.52,67.47,67.48,13551.0,59.5264,59.5528,59.5087,59.5175,13551.0
2017-03-27 13:20:00,67.49,67.55,67.49,67.54,9260.0,59.5264,59.5793,59.5264,59.5705,9260.0
2017-03-27 13:25:00,67.54,67.54,67.44,67.48,10881.0,59.5705,59.5705,59.4823,59.5175,10881.0
2017-03-27 13:30:00,67.48,67.5,67.45,67.45,10765.0,59.5175,59.5352,59.4911,59.4911,10765.0
2017-03-27 13:35:00,67.45,67.49,67.38,67.39,17038.0,59.4911,59.5264,59.4293,59.4382,17038.0
2017-03-27 13:40:00,67.39,67.41,67.35,67.35,24163.0,59.4382,59.4558,59.4029,59.4029,24163.0
2017-03-27 13:45:00,67.36,67.37,67.32,67.35,23489.0,59.4117,59.4205,59.3764,59.4029,23489.0
2017-03-27 13:50:00,67.36,67.36,67.31,67.35,27866.0,59.4117,59.4117,59.3676,59.4029,27866.0
2017-03-27 13:55:00,67.34,67.38,67.34,67.34,78686.0,59.3941,59.4293,59.3941,59.3941,78686.0
2017-03-27 14:00:00,67.35,67.44,67.34,67.42,17531.0,59.4029,59.4823,59.3941,59.4646,17531.0
2017-03-27 14:05:00,67.41,67.48,67.41,67.46,20243.0,59.4558,59.5175,59.4558,59.4999,20243.0
2017-03-27 14:10:00,67.46,67.47,67.41,67.42,22037.0,59.4999,59.5087,59.4558,59.4646,22037.0
2017-03-27 14:15:00,67.41,67.42,67.3,67.31,14406.0,59.4558,59.4646,59.3588,59.3676,14406.0
2017-03-27 14:20:00,67.32,67.35,67.31,67.35,14591.0,59.3764,59.4029,59.3676,59.4029,14591.0
2017-03-27 14:25:00,67.35,67.41,67.31,67.4,68903.0,59.4029,59.4558,59.3676,59.447,68903.0
2017-03-27 14:30:00,67.41,67.44,67.39,67.43,22674.0,59.4558,59.4823,59.4382,59.4734,22674.0
2017-03-27 14:35:00,67.43,67.44,67.4,67.4,15536.0,59.4734,59.4823,59.447,59.447,15536.0
2017-03-27 14:40:00,67.4,67.44,67.39,67.41,19817.0,59.447,59.4823,59.4382,59.4558,19817.0
2017-03-27 14:45:00,67.4,67.52,67.39,67.49,55825.0,59.447,59.5528,59.4382,59.5264,55825.0
2017-03-27 14:50:00,67.48,67.5,67.44,67.46,98804.0,59.5175,59.5352,59.4823,59.4999,98804.0
2017-03-27 14:55:00,67.47,67.56,67.47,67.53,23018.0,59.5087,59.5881,59.5087,59.5616,23018.0
2017-03-27 15:00:00,67.55,67.75,67.55,67.74,61786.0,59.5793,59.7557,59.5793,59.7469,61786.0
2017-03-27 15:05:00,67.7,67.71,67.62,67.67,25751.0,59.7116,59.7204,59.641,59.6851,25751.0
2017-03-27 15:10:00,67.66,67.76,67.66,67.72,38040.0,59.6763,59.7645,59.6763,59.7292,38040.0
2017-03-27 15:15:00,67.72,67.8,67.7,67.79,20102.0,59.7292,59.7998,59.7116,59.791,20102.0
2017-03-27 15:20:00,67.79,67.79,67.74,67.75,39729.0,59.791,59.791,59.7469,59.7557,39729.0
2017-03-27 15:25:00,67.75,67.81,67.74,67.75,93038.0,59.7557,59.8086,59.7469,59.7557,93038.0
2017-03-27 15:30:00,67.76,67.77,67.71,67.73,146771.0,59.7645,59.7733,59.7204,59.738,146771.0
2017-03-27 15:35:00,67.73,67.76,67.69,67.76,41065.0,59.738,59.7645,59.7028,59.7645,41065.0
2017-03-27 15:40:00,67.76,67.85,67.76,67.82,44577.0,59.7645,59.8439,59.7645,59.8174,44577.0
2017-03-27 15:45:00,67.83,67.84,67.73,67.73,22637.0,59.8262,59.8351,59.738,59.738,22637.0
2017-03-27 15:50:00,67.74,67.8,67.74,67.77,110669.0,59.7469,59.7998,59.7469,59.7733,110669.0
2017-03-27 15:55:00,67.76,67.79,67.68,67.69,170585.0,59.7645,59.791,59.6939,59.7028,170585.0
2017-03-28 09:30:00,67.45,67.59,67.42,67.51,91513.0,59.4911,59.6146,59.4646,59.544,91513.0
2017-03-28 09:35:00,67.53,67.71,67.53,67.6,37464.0,59.5616,59.7204,59.5616,59.6234,37464.0
2017-03-28 09:40:00,67.59,67.69,67.59,67.62,50232.0,59.6146,59.7028,59.6146,59.641,50232.0
2017-03-28 09:45:00,67.61,67.63,67.42,67.45,120635.0,59.6322,59.6498,59.4646,59.4911,120635.0
2017-03-28 09:50:00,67.5,67.51,67.36,67.4,42990.0,59.5352,59.544,59.4117,59.447,42990.0
2017-03-28 09:55:00,67.41,67.47,67.37,67.38,33714.0,59.4558,59.5087,59.4205,59.4293,33714.0
2017-03-28 10:00:00,67.38,67.61,67.37,67.6,46658.0,59.4293,59.6322,59.4205,59.6234,46658.0
2017-03-28 10:05:00,67.6,67.63,67.46,67.52,41313.0,59.6234,59.6498,59.4999,59.5528,41313.0
2017-03-28 10:10:00,67.51,67.64,67.51,67.52,47851.0,59.544,59.6587,59.544,59.5528,47851.0
2017-03-28 10:15:00,67.52,67.57,67.51,67.54,31493.0,59.5528,59.5969,59.544,59.5705,31493.0
2017-03-28 10:20:00,67.54,67.54,67.42,67.49,41533.0,59.5705,59.5705,59.4646,59.5264,41533.0
2017-03-28 10:25:00,67.49,67.54,67.44,67.5,248294.0,59.5264,59.5705,59.4823,59.5352,248294.0
2017-03-28 10:30:00,67.5,67.53,67.4,67.4,167516.0,59.5352,59.5616,59.447,59.447,167516.0
2017-03-28 10:35:00,67.4,67.43,67.34,67.41,21564.0,59.447,59.4734,59.3941,59.4558,21564.0
2017-03-28 10:40:00,67.41,67.47,67.39,67.47,16108.0,59.4558,59.5087,59.4382,59.5087,16108.0
2017-03-28 10:45:00,67.47,67.52,67.43,67.5,22369.0,59.5087,59.5528,59.4734,59.5352,22369.0
2017-03-28 10:50:00,67.52,67.52,67.44,67.52,28572.0,59.5528,59.5528,59.4823,59.5528,28572.0
2017-03-28 10:55:00,67.52,67.6,67.5,67.6,19017.0,59.5528,59.6234,59.5352,59.6234,19017.0
2017-03-28 11:00:00,67.6,67.7,67.58,67.69,18268.0,59.6234,59.7116,59.6057,59.7028,18268.0
2017-03-28 11:05:00,67.7,67.88,67.7,67.82,41539.0,59.7116,59.8703,59.7116,59.8174,41539.0
2017-03-28 11:10:00,67.81,67.84,67.76,67.79,26036.0,59.8086,59.8351,59.7645,59.791,26036.0
2017-03-28 11:15:00,67.8,67.84,67.77,67.78,14554.0,59.7998,59.8351,59.7733,59.7821,14554.0
2017-03-28 11:20:00,67.78,67.8,67.75,67.77,132614.0,59.7821,59.7998,59.7557,59.7733,132614.0
2017-03-28 11:25:00,67.77,67.78,67.73,67.75,19971.0,59.7733,59.7821,59.738,59.7557,19971.0
2017-03-28 11:30:00,67.75,67.83,67.73,67.83,39143.0,59.7557,59.8262,59.738,59.8262,39143.0
2017-03-28 11:35:00,67.81,67.82,67.74,67.76,30008.0,59.8086,59.8174,59.7469,59.7645,30008.0
2017-03-28 11:40:00,67.77,67.83,67.77,67.82,37400.0,59.7733,59.8262,59.7733,59.8174,37400.0
2017-03-28 11:45:00,67.82,67.9,67.82,67.9,17663.0,59.8174,59.888,59.8174,59.888,17663.0
2017-03-28 11:50:00,67.91,67.94,67.88,67.89,35017.0,59.8968,59.9233,59.8703,59.8792,35017.0
2017-03-28 11:55:00,67.88,67.91,67.87,67.88,16034.0,59.8703,59.8968,59.8615,59.8703,16034.0
2017-03-28 12:00:00,67.87,67.93,67.87,67.89,12288.0,59.8615,59.9144,59.8615,59.8792,12288.0
2017-03-28 12:05:00,67.89,67.92,67.86,67.87,11985.0,59.8792,59.9056,59.8527,59.8615,11985.0
2017-03-28 12:10:00,67.89,67.89,67.85,67.87,9029.0,59.8792,59.8792,59.8439,59.8615,9029.0
2017-03-28 12:15:00,67.88,67.91,67.81,67.82,16743.0,59.8703,59.8968,59.8086,59.8174,16743.0
2017-03-28 12:20:00,67.83,67.86,67.82,67.84,12073.0,59.8262,59.8527,59.8174,59.8351,12073.0
2017-03-28 12:25:00,67.84,67.88,67.83,67.88,12571.0,59.8351,59.8703,59.8262,59.8703,12571.0
2017-03-28 12:30:00,67.88,67.91,67.87,67.89,17284.0,59.8703,59.8968,59.8615,59.8792,17284.0
2017-03-28 12:35:00,67.89,67.91,67.87,67.9,12125.0,59.8792,59.8968,59.8615,59.888,12125.0
2017-03-28 12:40:00,67.9,67.9,67.85,67.9,16155.0,59.888,59.888,59.8439,59.888,16155.0
2017-03-28 12:45:00,67.9,67.9,67.86,67.88,11388.0,59.888,59.888,59.8527,59.8703,11388.0
2017-03-28 12:50:00,67.88,67.9,67.87,67.9,12757.0,59.8703,59.888,59.8615,59.888,12757.0
2017-03-28 12:55:00,67.9,67.98,67.9,67.96,16263.0,59.888,59.9585,59.888,59.9409,16263.0
2017-03-28 13:00:00,67.97,68.01,67.96,68.01,13801.0,59.9497,59.985,59.9409,59.985,13801.0
2017-03-28 13:05:00,68.0,68.05,67.99,68.02,17305.0,59.9762,60.0203,59.9674,59.9938,17305.0
2017-03-28 13:10:00,68.01,68.05,68.0,68.04,8624.0,59.985,60.0203,59.9762,60.0115,8624.0
2017-03-28 13:15:00,68.04,68.08,68.02,68.07,15383.0,60.0115,60.0467,59.9938,60.0379,15383.0
2017-03-28 13:20:00,68.07,68.08,68.0,68.0,12320.0,60.0379,60.0467,59.9762,59.9762,12320.0
2017-03-28 13:25:00,68.0,68.04,68.0,68.04,15105.0,59.9762,60.0115,59.9762,60.0115,15105.0
2017-03-28 13:30:00,68.03,68.04,67.97,67.98,14655.0,60.0026,60.0115,59.9497,59.9585,14655.0
2017-03-28 13:35:00,67.99,68.03,67.98,68.03,21221.0,59.9674,60.0026,59.9585,60.0026,21221.0
2017-03-28 13:40:00,68.03,68.1,68.02,68.1,42023.0,60.0026,60.0644,59.9938,60.0644,42023.0
2017-03-28 13:45:00,68.09,68.09,68.04,68.08,35638.0,60.0556,60.0556,60.0115,60.0467,35638.0
2017-03-28 13:50:00,68.08,68.09,68.03,68.03,18047.0,60.0467,60.0556,60.0026,60.0026,18047.0
2017-03-28 13:55:00,68.03,68.12,68.02,68.12,46430.0,60.0026,60.082,59.9938,60.082,46430.0
2017-03-28 14:00:00,68.12,68.12,68.06,68.07,10372.0,60.082,60.082,60.0291,60.0379,10372.0
2017-03-28 14:05:00,68.06,68.12,68.06,68.12,14750.0,60.0291,60.082,60.0291,60.082,14750.0
2017-03-28 14:10:00,68.13,68.2,68.12,68.2,20677.0,60.0908,60.1526,60.082,60.1526,20677.0
2017-03-28 14:15:00,68.2,68.24,68.19,68.24,17278.0,60.1526,60.1879,60.1438,60.1879,17278.0
2017-03-28 14:20:00,68.23,68.29,68.23,68.26,46844.0,60.179,60.232,60.179,60.2055,46844.0
2017-03-28 14:25:00,68.26,68.27,68.2,68.22,21323.0,60.2055,60.2143,60.1526,60.1702,21323.0
2017-03-28 14:30:00,68.22,68.22,68.13,68.17,21413.0,60.1702,60.1702,60.0908,60.1261,21413.0
2017-03-28 14:35:00,68.17,68.25,68.14,68.25,29397.0,60.1261,60.1967,60.0997,60.1967,29397.0
2017-03-28 14:40:00,68.24,68.26,68.2,68.22,21606.0,60.1879,60.2055,60.1526,60.1702,21606.0
2017-03-28 14:45:00,68.23,68.26,68.19,68.2,72164.0,60.179,60.2055,60.1438,60.1526,72164.0
2017-03-28 14:50:00,68.2,68.26,68.19,68.21,24038.0,60.1526,60.2055,60.1438,60.1614,24038.0
2017-03-28 14:55:00,68.23,68.24,68.17,68.17,11873.0,60.179,60.1879,60.1261,60.1261,11873.0
2017-03-28 15:00:00,68.16,68.2,68.14,68.2,23926.0,60.1173,60.1526,60.0997,60.1526,23926.0
2017-03-28 15:05:00,68.2,68.24,68.19,68.22,26555.0,60.1526,60.1879,60.1438,60.1702,26555.0
2017-03-28 15:10:00,68.22,68.26,68.2,68.25,27278.0,60.1702,60.2055,60.1526,60.1967,27278.0
2017-03-28 15:15:00,68.24,68.24,68.15,68.15,20635.0,60.1879,60.1879,60.1085,60.1085,20635.0
2017-03-28 15:20:00,68.14,68.16,68.09,68.13,14000.0,60.0997,60.1173,60.0556,60.0908,14000.0
2017-03-28 15:25:00,68.13,68.19,68.11,68.19,23003.0,60.0908,60.1438,60.0732,60.1438,23003.0
2017-03-28 15:30:00,68.19,68.24,68.17,68.21,19517.0,60.1438,60.1879,60.1261,60.1614,19517.0
2017-03-28 15:35:00,68.22,68.24,68.18,68.24,26942.0,60.1702,60.1879,60.1349,60.1879,26942.0
2017-03-28 15:40:00,68.23,68.26,68.21,68.24,22425.0,60.179,60.2055,60.1614,60.1879,22425.0
2017-03-28 15:45:00,68.24,68.24,68.19,68.2,23596.0,60.1879,60.1879,60.1438,60.1526,23596.0
2017-03-28 15:50:00,68.2,68.24,68.18,68.24,50399.0,60.1526,60.1879,60.1349,60.1879,50399.0
2017-03-28 15:55:00,68.23,68.32,68.22,68.27,188400.0,60.179,60.2584,60.1702,60.2143,188400.0
2017-03-29 09:30:00,68.11,68.29,68.1,68.17,91362.0,60.0732,60.232,60.0644,60.1261,91362.0
2017-03-29 09:35:00,68.16,68.16,68.07,68.11,47853.0,60.1173,60.1173,60.0379,60.0732,47853.0
2017-03-29 09:40:00,68.11,68.23,68.11,68.18,64846.0,60.0732,60.179,60.0732,60.1349,64846.0
2017-03-29 09:45:00,68.16,68.17,68.02,68.07,87772.0,60.1173,60.1261,59.9938,60.0379,87772.0
2017-03-29 09:50:00,68.06,68.21,68.0,68.21,69717.0,60.0291,60.1614,59.9762,60.1614,69717.0
2017-03-29 09:55:00,68.23,68.28,68.18,68.28,26172.0,60.179,60.2231,60.1349,60.2231,26172.0
2017-03-29 10:00:00,68.28,68.3,68.2,68.24,28822.0,60.2231,60.2408,60.1526,60.1879,28822.0
2017-03-29 10:05:00,68.23,68.3,68.21,68.24,19693.0,60.179,60.2408,60.1614,60.1879,19693.0
2017-03-29 10:10:00,68.24,68.34,68.23,68.3,34196.0,60.1879,60.2761,60.179,60.2408,34196.0
2017-03-29 10:15:00,68.3,68.31,68.21,68.31,35935.0,60.2408,60.2496,60.1614,60.2496,35935.0
2017-03-29 10:20:00,68.28,68.33,68.24,68.24,23299.0,60.2231,60.2672,60.1879,60.1879,23299.0
2017-03-29 10:25:00,68.25,68.27,68.2,68.22,41717.0,60.1967,60.2143,60.1526,60.1702,41717.0
2017-03-29 10:30:00,68.21,68.43,68.21,68.42,48026.0,60.1614,60.3554,60.1614,60.3466,48026.0
2017-03-29 10:35:00,68.43,68.44,68.4,68.4,18463.0,60.3554,60.3643,60.329,60.329,18463.0
2017-03-29 10:40:00,68.42,68.45,68.37,68.38,39030.0,60.3466,60.3731,60.3025,60.3113,39030.0
2017-03-29 10:45:00,68.39,68.45,68.38,68.42,44972.0,60.3202,60.3731,60.3113,60.3466,44972.0
2017-03-29 10:50:00,68.42,68.5,68.42,68.44,18924.0,60.3466,60.4172,60.3466,60.3643,18924.0
2017-03-29 10:55:00,68.45,68.45,68.38,68.42,30993.0,60.3731,60.3731,60.3113,60.3466,30993.0
2017-03-29 11:00:00,68.41,68.45,68.29,68.32,47589.0,60.3378,60.3731,60.232,60.2584,47589.0
2017-03-29 11:05:00,68.32,68.34,68.3,68.33,14161.0,60.2584,60.2761,60.2408,60.2672,14161.0
2017-03-29 11:10:00,68.33,68.42,68.33,68.38,33705.0,60.2672,60.3466,60.2672,60.3113,33705.0
2017-03-29 11:15:00,68.39,68.4,68.33,68.36,21949.0,60.3202,60.329,60.2672,60.2937,21949.0
2017-03-29 11:20:00,68.37,68.39,68.32,68.33,19940.0,60.3025,60.3202,60.2584,60.2672,19940.0
2017-03-29 11:25:00,68.33,68.38,68.33,68.35,13379.0,60.2672,60.3113,60.2672,60.2849,13379.0
2017-03-29 11:30:00,68.34,68.34,68.31,68.34,19965.0,60.2761,60.2761,60.2496,60.2761,19965.0
2017-03-29 11:35:00,68.34,68.36,68.23,68.23,25714.0,60.2761,60.2937,60.179,60.179,25714.0
2017-03-29 11:40:00,68.21,68.28,68.21,68.28,21246.0,60.1614,60.2231,60.1614,60.2231,21246.0
2017-03-29 11:45:00,68.29,68.29,68.26,68.29,12298.0,60.232,60.232,60.2055,60.232,12298.0
2017-03-29 11:50:00,68.3,68.3,68.23,68.25,14276.0,60.2408,60.2408,60.179,60.1967,14276.0
2017-03-29 11:55:00,68.27,68.31,68.26,68.31,21919.0,60.2143,60.2496,60.2055,60.2496,21919.0
2017-03-29 12:00:00,68.31,68.33,68.28,68.3,19621.0,60.2496,60.2672,60.2231,60.2408,19621.0
2017-03-29 12:05:00,68.29,68.34,68.28,68.32,25931.0,60.232,60.2761,60.2231,60.2584,25931.0
2017-03-29 12:10:00,68.33,68.35,68.31,68.32,8588.0,60.2672,60.2849,60.2496,60.2584,8588.0
2017-03-29 12:15:00,68.34,68.38,68.3,68.36,14940.0,60.2761,60.3113,60.2408,60.2937,14940.0
2017-03-29 12:20:00,68.37,68.39,68.35,68.39,11017.0,60.3025,60.3202,60.2849,60.3202,11017.0
2017-03-29 12:25:00,68.39,68.39,68.34,68.35,7115.0,60.3202,60.3202,60.2761,60.2849,7115.0
2017-03-29 12:30:00,68.35,68.35,68.31,68.33,33906.0,60.2849,60.2849,60.2496,60.2672,33906.0
2017-03-29 12:35:00,68.33,68.35,68.3,68.3,14573.0,60.2672,60.2849,60.2408,60.2408,14573.0
2017-03-29 12:40:00,68.28,68.32,68.26,68.32,5921.0,60.2231,60.2584,60.2055,60.2584,5921.0
2017-03-29 12:45:00,68.32,68.34,68.29,68.3,10439.0,60.2584,60.2761,60.232,60.2408,10439.0
2017-03-29 12:50:00,68.29,68.33,68.29,68.3,13979.0,60.232,60.2672,60.232,60.2408,13979.0
2017-03-29 12:55:00,68.29,68.29,68.21,68.23,15502.0,60.232,60.232,60.1614,60.179,15502.0
2017-03-29 13:00:00,68.22,68.33,68.21,68.33,18959.0,60.1702,60.2672,60.1614,60.2672,18959.0
2017-03-29 13:05:00,68.33,68.34,68.29,68.31,19938.0,60.2672,60.2761,60.232,60.2496,19938.0
2017-03-29 13:10:00,68.3,68.32,68.27,68.3,19897.0,60.2408,60.2584,60.2143,60.2408,19897.0
2017-03-29 13:15:00,68.31,68.33,68.29,68.32,14869.0,60.2496,60.2672,60.232,60.2584,14869.0
2017-03-29 13:20:00,68.32,68.37,68.32,68.36,19353.0,60.2584,60.3025,60.2584,60.2937,19353.0
2017-03-29 13:25:00,68.36,68.38,68.34,68.37,17420.0,60.2937,60.3113,60.2761,60.3025,17420.0
2017-03-29 13:30:00,68.38,68.38,68.36,68.38,9964.0,60.3113,60.3113,60.2937,60.3113,9964.0
2017-03-29 13:35:00,68.39,68.41,68.37,68.4,14666.0,60.3202,60.3378,60.3025,60.329,14666.0
2017-03-29 13:40:00,68.4,68.44,68.39,68.43,11911.0,60.329,60.3643,60.3202,60.3554,11911.0
2017-03-29 13:45:00,68.43,68.45,68.41,68.44,13117.0,60.3554,60.3731,60.3378,60.3643,13117.0
2017-03-29 13:50:00,68.44,68.46,68.41,68.45,32152.0,60.3643,60.3819,60.3378,60.3731,32152.0
2017-03-29 13:55:00,68.46,68.46,68.43,68.45,15423.0,60.3819,60.3819,60.3554,60.3731,15423.0
2017-03-29 14:00:00,68.44,68.45,68.4,68.43,9241.0,60.3643,60.3731,60.329,60.3554,9241.0
2017-03-29 14:05:00,68.42,68.42,68.38,68.41,10254.0,60.3466,60.3466,60.3113,60.3378,10254.0
2017-03-29 14:10:00,68.4,68.46,68.39,68.45,34726.0,60.329,60.3819,60.3202,60.3731,34726.0
2017-03-29 14:15:00,68.46,68.48,68.45,68.46,13922.0,60.3819,60.3995,60.3731,60.3819,13922.0
2017-03-29 14:20:00,68.46,68.54,68.46,68.52,11811.0,60.3819,60.4525,60.3819,60.4348,11811.0
2017-03-29 14:25:00,68.51,68.54,68.49,68.53,30848.0,60.426,60.4525,60.4084,60.4436,30848.0
2017-03-29 14:30:00,68.52,68.55,68.47,68.49,25800.0,60.4348,60.4613,60.3907,60.4084,25800.0
2017-03-29 14:35:00,68.49,68.52,68.47,68.5,17302.0,60.4084,60.4348,60.3907,60.4172,17302.0
2017-03-29 14:40:00,68.51,68.52,68.48,68.49,10368.0,60.426,60.4348,60.3995,60.4084,10368.0
2017-03-29 14:45:00,68.5,68.54,68.48,68.49,10012.0,60.4172,60.4525,60.3995,60.4084,10012.0
2017-03-29 14:50:00,68.5,68.55,68.49,68.53,25356.0,60.4172,60.4613,60.4084,60.4436,25356.0
2017-03-29 14:55:00,68.54,68.57,68.53,68.56,13827.0,60.4525,60.4789,60.4436,60.4701,13827.0
2017-03-29 15:00:00,68.56,68.57,68.52,68.53,12691.0,60.4701,60.4789,60.4348,60.4436,12691.0
2017-03-29 15:05:00,68.53,68.57,68.52,68.56,15007.0,60.4436,60.4789,60.4348,60.4701,15007.0
2017-03-29 15:10:00,68.55,68.56,68.46,68.47,25795.0,60.4613,60.4701,60.3819,60.3907,25795.0
2017-03-29 15:15:00,68.47,68.49,68.43,68.46,13032.0,60.3907,60.4084,60.3554,60.3819,13032.0
2017-03-29 15:20:00,68.45,68.5,68.45,68.46,15222.0,60.3731,60.4172,60.3731,60.3819,15222.0
2017-03-29 15:25:00,68.46,68.49,68.46,68.48,15299.0,60.3819,60.4084,60.3819,60.3995,15299.0
2017-03-29 15:30:00,68.48,68.49,68.44,68.46,38046.0,60.3995,60.4084,60.3643,60.3819,38046.0
2017-03-29 15:35:00,68.46,68.49,68.45,68.47,28131.0,60.3819,60.4084,60.3731,60.3907,28131.0
2017-03-29 15:40:00,68.47,68.47,68.41,68.41,28142.0,60.3907,60.3907,60.3378,60.3378,28142.0
2017-03-29 15:45:00,68.41,68.46,68.41,68.44,77713.0,60.3378,60.3819,60.3378,60.3643,77713.0
2017-03-29 15:50:00,68.44,68.49,68.43,68.45,36341.0,60.3643,60.4084,60.3554,60.3731,36341.0
2017-03-29 15:55:00,68.46,68.47,68.41,68.45,55870.0,60.3819,60.3907,60.3378,60.3731,55870.0
2017-03-30 09:30:00,68.53,68.73,68.45,68.6,108182.0,60.4436,60.62,60.3731,60.5054,108182.0
2017-03-30 09:35:00,68.68,68.77,68.63,68.75,19920.0,60.5759,60.6553,60.5318,60.6377,19920.0
2017-03-30 09:40:00,68.77,68.85,68.71,68.82,11780.0,60.6553,60.7259,60.6024,60.6994,11780.0
2017-03-30 09:45:00,68.81,68.87,68.77,68.85,56927.0,60.6906,60.7435,60.6553,60.7259,56927.0
2017-03-30 09:50:00,68.85,68.86,68.74,68.75,39083.0,60.7259,60.7347,60.6289,60.6377,39083.0
2017-03-30 09:55:00,68.75,68.84,68.75,68.76,35196.0,60.6377,60.7171,60.6377,60.6465,35196.0
2017-03-30 10:00:00,68.76,68.84,68.76,68.83,20808.0,60.6465,60.7171,60.6465,60.7082,20808.0
2017-03-30 10:05:00,68.84,68.85,68.7,68.71,17079.0,60.7171,60.7259,60.5936,60.6024,17079.0
2017-03-30 10:10:00,68.71,68.81,68.7,68.8,20697.0,60.6024,60.6906,60.5936,60.6818,20697.0
2017-03-30 10:15:00,68.78,68.82,68.75,68.8,13307.0,60.6641,60.6994,60.6377,60.6818,13307.0
2017-03-30 10:20:00,68.8,68.8,68.64,68.64,58220.0,60.6818,60.6818,60.5407,60.5407,58220.0
2017-03-30 10:25:00,68.64,68.69,68.59,68.67,43136.0,60.5407,60.5848,60.4966,60.5671,43136.0
2017-03-30 10:30:00,68.67,68.73,68.66,68.72,21851.0,60.5671,60.62,60.5583,60.6112,21851.0
2017-03-30 10:35:00,68.72,68.79,68.71,68.79,15294.0,60.6112,60.673,60.6024,60.673,15294.0
2017-03-30 10:40:00,68.79,68.89,68.79,68.86,13162.0,60.673,60.7612,60.673,60.7347,13162.0
2017-03-30 10:45:00,68.85,68.87,68.83,68.83,4390.0,60.7259,60.7435,60.7082,60.7082,4390.0
2017-03-30 10:50:00,68.83,68.85,68.76,68.83,40187.0,60.7082,60.7259,60.6465,60.7082,40187.0
2017-03-30 10:55:00,68.84,68.9,68.83,68.88,40171.0,60.7171,60.77,60.7082,60.7523,40171.0
2017-03-30 11:00:00,68.88,68.91,68.88,68.91,14127.0,60.7523,60.7788,60.7523,60.7788,14127.0
2017-03-30 11:05:00,68.9,68.91,68.83,68.84,4321.0,60.77,60.7788,60.7082,60.7171,4321.0
2017-03-30 11:10:00,68.86,68.87,68.81,68.84,17494.0,60.7347,60.7435,60.6906,60.7171,17494.0
2017-03-30 11:15:00,68.84,68.87,68.83,68.86,10355.0,60.7171,60.7435,60.7082,60.7347,10355.0
2017-03-30 11:20:00,68.85,68.86,68.8,68.81,41566.0,60.7259,60.7347,60.6818,60.6906,41566.0
2017-03-30 11:25:00,68.85,68.88,68.83,68.87,25797.0,60.7259,60.7523,60.7082,60.7435,25797.0
2017-03-30 11:30:00,68.88,68.91,68.87,68.88,8953.0,60.7523,60.7788,60.7435,60.7523,8953.0
2017-03-30 11:35:00,68.87,68.89,68.83,68.84,5974.0,60.7435,60.7612,60.7082,60.7171,5974.0
2017-03-30 11:40:00,68.84,68.85,68.78,68.8,12066.0,60.7171,60.7259,60.6641,60.6818,12066.0
2017-03-30 11:45:00,68.8,68.88,68.8,68.86,20712.0,60.6818,60.7523,60.6818,60.7347,20712.0
2017-03-30 11:50:00,68.87,68.91,68.86,68.88,40488.0,60.7435,60.7788,60.7347,60.7523,40488.0
2017-03-30 11:55:00,68.88,68.89,68.81,68.83,36008.0,60.7523,60.7612,60.6906,60.7082,36008.0
2017-03-30 12:00:00,68.81,68.82,68.74,68.75,8950.0,60.6906,60.6994,60.6289,60.6377,8950.0
2017-03-30 12:05:00,68.74,68.81,68.74,68.8,11638.0,60.6289,60.6906,60.6289,60.6818,11638.0
2017-03-30 12:10:00,68.8,68.81,68.76,68.76,9894.0,60.6818,60.6906,60.6465,60.6465,9894.0
2017-03-30 12:15:00,68.77,68.83,68.77,68.82,3643.0,60.6553,60.7082,60.6553,60.6994,3643.0
2017-03-30 12:20:00,68.84,68.84,68.77,68.78,5044.0,60.7171,60.7171,60.6553,60.6641,5044.0
2017-03-30 12:25:00,68.78,68.86,68.78,68.86,19111.0,60.6641,60.7347,60.6641,60.7347,19111.0
2017-03-30 12:30:00,68.85,68.88,68.83,68.85,7857.0,60.7259,60.7523,60.7082,60.7259,7857.0
2017-03-30 12:35:00,68.85,68.87,68.76,68.79,8349.0,60.7259,60.7435,60.6465,60.673,8349.0
2017-03-30 12:40:00,68.79,68.81,68.75,68.81,18775.0,60.673,60.6906,60.6377,60.6906,18775.0
2017-03-30 12:45:00,68.8,68.83,68.77,68.8,22510.0,60.6818,60.7082,60.6553,60.6818,22510.0
2017-03-30 12:50:00,68.78,68.82,68.77,68.81,4219.0,60.6641,60.6994,60.6553,60.6906,4219.0
2017-03-30 12:55:00,68.81,68.82,68.79,68.81,6785.0,60.6906,60.6994,60.673,60.6906,6785.0
2017-03-30 13:00:00,68.81,68.86,68.8,68.84,5984.0,60.6906,60.7347,60.6818,60.7171,5984.0
2017-03-30 13:05:00,68.85,68.87,68.82,68.86,12288.0,60.7259,60.7435,60.6994,60.7347,12288.0
2017-03-30 13:10:00,68.85,68.88,68.85,68.86,12411.0,60.7259,60.7523,60.7259,60.7347,12411.0
2017-03-30 13:15:00,68.87,68.92,68.86,68.92,9273.0,60.7435,60.7876,60.7347,60.7876,9273.0
2017-03-30 13:20:00,68.92,69.0,68.91,68.99,20800.0,60.7876,60.8582,60.7788,60.8494,20800.0
2017-03-30 13:25:00,68.99,69.01,68.94,68.95,12046.0,60.8494,60.867,60.8053,60.8141,12046.0
2017-03-30 13:30:00,68.96,68.97,68.94,68.94,7236.0,60.8229,60.8317,60.8053,60.8053,7236.0
2017-03-30 13:35:00,68.96,68.98,68.92,68.97,24434.0,60.8229,60.8405,60.7876,60.8317,24434.0
2017-03-30 13:40:00,68.97,69.0,68.96,68.98,17336.0,60.8317,60.8582,60.8229,60.8405,17336.0
2017-03-30 13:45:00,68.98,69.01,68.97,69.01,14782.0,60.8405,60.867,60.8317,60.867,14782.0
2017-03-30 13:50:00,69.01,69.01,68.96,68.99,12929.0,60.867,60.867,60.8229,60.8494,12929.0
2017-03-30 13:55:00,68.97,68.99,68.96,68.97,8807.0,60.8317,60.8494,60.8229,60.8317,8807.0
2017-03-30 14:00:00,68.98,69.0,68.97,69.0,11293.0,60.8405,60.8582,60.8317,60.8582,11293.0
2017-03-30 14:05:00,68.99,68.99,68.94,68.98,11613.0,60.8494,60.8494,60.8053,60.8405,11613.0
2017-03-30 14:10:00,68.98,69.0,68.96,68.98,27911.0,60.8405,60.8582,60.8229,60.8405,27911.0
2017-03-30 14:15:00,68.98,69.03,68.98,68.99,17206.0,60.8405,60.8846,60.8405,60.8494,17206.0
2017-03-30 14:20:00,69.0,69.02,68.97,68.98,10441.0,60.8582,60.8758,60.8317,60.8405,10441.0
2017-03-30 14:25:00,69.0,69.04,68.99,69.02,17566.0,60.8582,60.8935,60.8494,60.8758,17566.0
2017-03-30 14:30:00,69.03,69.05,69.01,69.03,27675.0,60.8846,60.9023,60.867,60.8846,27675.0
2017-03-30 14:35:00,69.04,69.04,69.0,69.01,13870.0,60.8935,60.8935,60.8582,60.867,13870.0
2017-03-30 14:40:00,69.01,69.04,68.99,69.0,24629.0,60.867,60.8935,60.8494,60.8582,24629.0
2017-03-30 14:45:00,68.99,69.01,68.98,69.01,8512.0,60.8494,60.867,60.8405,60.867,8512.0
2017-03-30 14:50:00,69.01,69.01,68.99,68.99,33776.0,60.867,60.867,60.8494,60.8494,33776.0
2017-03-30 14:55:00,68.97,69.0,68.95,68.99,29710.0,60.8317,60.8582,60.8141,60.8494,29710.0
2017-03-30 15:00:00,69.0,69.02,68.99,69.02,35585.0,60.8582,60.8758,60.8494,60.8758,35585.0
2017-03-30 15:05:00,69.02,69.04,69.01,69.03,61613.0,60.8758,60.8935,60.867,60.8846,61613.0
2017-03-30 15:10:00,69.05,69.05,69.03,69.04,21090.0,60.9023,60.9023,60.8846,60.8935,21090.0
2017-03-30 15:15:00,69.03,69.06,69.02,69.02,42319.0,60.8846,60.9111,60.8758,60.8758,42319.0
2017-03-30 15:20:00,69.03,69.06,69.02,69.05,51725.0,60.8846,60.9111,60.8758,60.9023,51725.0
2017-03-30 15:25:00,69.04,69.07,69.04,69.06,40759.0,60.8935,60.9199,60.8935,60.9111,40759.0
2017-03-30 15:30:00,69.07,69.11,69.06,69.11,35410.0,60.9199,60.9552,60.9111,60.9552,35410.0
2017-03-30 15:35:00,69.11,69.12,69.09,69.09,17069.0,60.9552,60.964,60.9376,60.9376,17069.0
2017-03-30 15:40:00,69.09,69.11,69.07,69.09,9029.0,60.9376,60.9552,60.9199,60.9376,9029.0
2017-03-30 15:45:00,69.09,69.11,69.07,69.09,24310.0,60.9376,60.9552,60.9199,60.9376,24310.0
2017-03-30 15:50:00,69.09,69.1,69.05,69.06,72134.0,60.9376,60.9464,60.9023,60.9111,72134.0
2017-03-30 15:55:00,69.06,69.1,69.03,69.04,250943.0,60.9111,60.9464,60.8846,60.8935,250943.0
2017-03-31 09:30:00,69.08,69.15,68.98,69.01,232172.0,60.9287,60.9905,60.8405,60.867,232172.0
2017-03-31 09:35:00,69.02,69.07,69.02,69.07,12589.0,60.8758,60.9199,60.8758,60.9199,12589.0
2017-03-31 09:40:00,69.07,69.08,69.0,69.02,16839.0,60.9199,60.9287,60.8582,60.8758,16839.0
2017-03-31 09:45:00,69.01,69.02,68.93,68.93,35561.0,60.867,60.8758,60.7964,60.7964,35561.0
2017-03-31 09:50:00,68.92,68.94,68.9,68.93,37824.0,60.7876,60.8053,60.77,60.7964,37824.0
2017-03-31 09:55:00,68.93,68.94,68.88,68.9,19586.0,60.7964,60.8053,60.7523,60.77,19586.0
2017-03-31 10:00:00,68.87,68.96,68.86,68.95,116749.0,60.7435,60.8229,60.7347,60.8141,116749.0
2017-03-31 10:05:00,68.96,69.07,68.96,69.06,18589.0,60.8229,60.9199,60.8229,60.9111,18589.0
2017-03-31 10:10:00,69.05,69.05,68.91,68.91,159196.0,60.9023,60.9023,60.7788,60.7788,159196.0
2017-03-31 10:15:00,68.9,68.95,68.89,68.93,51828.0,60.77,60.8141,60.7612,60.7964,51828.0
2017-03-31 10:20:00,68.93,68.99,68.87,68.98,44118.0,60.7964,60.8494,60.7435,60.8405,44118.0
2017-03-31 10:25:00,68.99,69.0,68.91,68.98,15282.0,60.8494,60.8582,60.7788,60.8405,15282.0
2017-03-31 10:30:00,68.99,69.03,68.97,69.03,25852.0,60.8494,60.8846,60.8317,60.8846,25852.0
2017-03-31 10:35:00,69.04,69.16,69.03,69.12,25123.0,60.8935,60.9993,60.8846,60.964,25123.0
2017-03-31 10:40:00,69.12,69.14,69.08,69.12,25810.0,60.964,60.9817,60.9287,60.964,25810.0
2017-03-31 10:45:00,69.11,69.22,69.11,69.19,37150.0,60.9552,61.0522,60.9552,61.0258,37150.0
2017-03-31 10:50:00,69.19,69.19,69.13,69.15,25652.0,61.0258,61.0258,60.9728,60.9905,25652.0
2017-03-31 10:55:00,69.15,69.17,69.12,69.12,30890.0,60.9905,61.0081,60.964,60.964,30890.0
2017-03-31 11:00:00,69.11,69.18,69.11,69.15,20728.0,60.9552,61.0169,60.9552,60.9905,20728.0
2017-03-31 11:05:00,69.16,69.22,69.14,69.2,27252.0,60.9993,61.0522,60.9817,61.0346,27252.0
2017-03-31 11:10:00,69.21,69.25,69.16,69.23,31572.0,61.0434,61.0787,60.9993,61.061,31572.0
2017-03-31 11:15:00,69.24,69.25,69.21,69.23,20391.0,61.0699,61.0787,61.0434,61.061,20391.0
2017-03-31 11:20:00,69.22,69.27,69.2,69.26,27833.0,61.0522,61.0963,61.0346,61.0875,27833.0
2017-03-31 11:25:00,69.27,69.31,69.25,69.29,15699.0,61.0963,61.1316,61.0787,61.114,15699.0
2017-03-31 11:30:00,69.3,69.31,69.25,69.31,19897.0,61.1228,61.1316,61.0787,61.1316,19897.0
2017-03-31 11:35:00,69.31,69.36,69.28,69.32,32918.0,61.1316,61.1757,61.1051,61.1404,32918.0
2017-03-31 11:40:00,69.31,69.33,69.28,69.31,37997.0,61.1316,61.1492,61.1051,61.1316,37997.0
2017-03-31 11:45:00,69.31,69.34,69.3,69.33,121553.0,61.1316,61.1581,61.1228,61.1492,121553.0
2017-03-31 11:50:00,69.33,69.33,69.25,69.25,17513.0,61.1492,61.1492,61.0787,61.0787,17513.0
2017-03-31 11:55:00,69.26,69.26,69.21,69.25,6973.0,61.0875,61.0875,61.0434,61.0787,6973.0
2017-03-31 12:00:00,69.24,69.3,69.22,69.28,22878.0,61.0699,61.1228,61.0522,61.1051,22878.0
2017-03-31 12:05:00,69.29,69.32,69.28,69.31,15835.0,61.114,61.1404,61.1051,61.1316,15835.0
2017-03-31 12:10:00,69.31,69.34,69.3,69.33,16254.0,61.1316,61.1581,61.1228,61.1492,16254.0
2017-03-31 12:15:00,69.31,69.35,69.31,69.34,19429.0,61.1316,61.1669,61.1316,61.1581,19429.0
2017-03-31 12:20:00,69.34,69.4,69.33,69.37,21233.0,61.1581,61.211,61.1492,61.1845,21233.0
2017-03-31 12:25:00,69.37,69.42,69.37,69.41,22088.0,61.1845,61.2286,61.1845,61.2198,22088.0
2017-03-31 12:30:00,69.41,69.42,69.36,69.4,35275.0,61.2198,61.2286,61.1757,61.211,35275.0
2017-03-31 12:35:00,69.39,69.4,69.36,69.38,28262.0,61.2022,61.211,61.1757,61.1933,28262.0
2017-03-31 12:40:00,69.4,69.4,69.37,69.4,12080.0,61.211,61.211,61.1845,61.211,12080.0
2017-03-31 12:45:00,69.4,69.4,69.36,69.38,13148.0,61.211,61.211,61.1757,61.1933,13148.0
2017-03-31 12:50:00,69.39,69.4,69.37,69.37,12137.0,61.2022,61.211,61.1845,61.1845,12137.0
2017-03-31 12:55:00,69.37,69.37,69.34,69.37,20032.0,61.1845,61.1845,61.1581,61.1845,20032.0
2017-03-31 13:00:00,69.36,69.38,69.35,69.36,13217.0,61.1757,61.1933,61.1669,61.1757,13217.0
2017-03-31 13:05:00,69.37,69.4,69.36,69.4,8173.0,61.1845,61.211,61.1757,61.211,8173.0
2017-03-31 13:10:00,69.4,69.44,69.39,69.42,15032.0,61.211,61.2463,61.2022,61.2286,15032.0
2017-03-31 13:15:00,69.42,69.43,69.41,69.42,17106.0,61.2286,61.2374,61.2198,61.2286,17106.0
2017-03-31 13:20:00,69.42,69.46,69.41,69.43,32552.0,61.2286,61.2639,61.2198,61.2374,32552.0
2017-03-31 13:25:00,69.43,69.45,69.41,69.45,25435.0,61.2374,61.2551,61.2198,61.2551,25435.0
2017-03-31 13:30:00,69.46,69.47,69.41,69.41,20207.0,61.2639,61.2727,61.2198,61.2198,20207.0
2017-03-31 13:35:00,69.4,69.43,69.39,69.4,16635.0,61.211,61.2374,61.2022,61.211,16635.0
2017-03-31 13:40:00,69.4,69.43,69.38,69.38,12109.0,61.211,61.2374,61.1933,61.1933,12109.0
2017-03-31 13:45:00,69.38,69.4,69.37,69.39,10164.0,61.1933,61.211,61.1845,61.2022,10164.0
2017-03-31 13:50:00,69.39,69.39,69.36,69.37,32292.0,61.2022,61.2022,61.1757,61.1845,32292.0
2017-03-31 13:55:00,69.38,69.39,69.31,69.31,9672.0,61.1933,61.2022,61.1316,61.1316,9672.0
2017-03-31 14:00:00,69.32,69.33,69.28,69.29,15448.0,61.1404,61.1492,61.1051,61.114,15448.0
2017-03-31 14:05:00,69.29,69.33,69.27,69.31,14548.0,61.114,61.1492,61.0963,61.1316,14548.0
2017-03-31 14:10:00,69.32,69.33,69.18,69.23,49025.0,61.1404,61.1492,61.0169,61.061,49025.0
2017-03-31 14:15:00,69.24,69.27,69.22,69.26,20293.0,61.0699,61.0963,61.0522,61.0875,20293.0
2017-03-31 14:20:00,69.26,69.32,69.24,69.31,20491.0,61.0875,61.1404,61.0699,61.1316,20491.0
2017-03-31 14:25:00,69.3,69.33,69.29,69.29,24431.0,61.1228,61.1492,61.114,61.114,24431.0
2017-03-31 14:30:00,69.29,69.34,69.27,69.34,16198.0,61.114,61.1581,61.0963,61.1581,16198.0
2017-03-31 14:35:00,69.34,69.36,69.31,69.34,179252.0,61.1581,61.1757,61.1316,61.1581,179252.0
2017-03-31 14:40:00,69.34,69.34,69.31,69.31,12771.0,61.1581,61.1581,61.1316,61.1316,12771.0
2017-03-31 14:45:00,69.31,69.34,69.3,69.33,25466.0,61.1316,61.1581,61.1228,61.1492,25466.0
2017-03-31 14:50:00,69.33,69.34,69.3,69.32,15420.0,61.1492,61.1581,61.1228,61.1404,15420.0
2017-03-31 14:55:00,69.31,69.31,69.27,69.29,13059.0,61.1316,61.1316,61.0963,61.114,13059.0
2017-03-31 15:00:00,69.28,69.34,69.27,69.33,29249.0,61.1051,61.1581,61.0963,61.1492,29249.0
2017-03-31 15:05:00,69.34,69.37,69.31,69.37,28995.0,61.1581,61.1845,61.1316,61.1845,28995.0
2017-03-31 15:10:00,69.36,69.38,69.36,69.36,87459.0,61.1757,61.1933,61.1757,61.1757,87459.0
2017-03-31 15:15:00,69.37,69.38,69.34,69.35,38847.0,61.1845,61.1933,61.1581,61.1669,38847.0
2017-03-31 15:20:00,69.36,69.39,69.35,69.39,15374.0,61.1757,61.2022,61.1669,61.2022,15374.0
2017-03-31 15:25:00,69.38,69.4,69.35,69.35,20097.0,61.1933,61.211,61.1669,61.1669,20097.0
2017-03-31 15:30:00,69.36,69.43,69.35,69.41,27451.0,61.1757,61.2374,61.1669,61.2198,27451.0
2017-03-31 15:35:00,69.43,69.44,69.36,69.39,28528.0,61.2374,61.2463,61.1757,61.2022,28528.0
2017-03-31 15:40:00,69.38,69.4,69.35,69.37,44911.0,61.1933,61.211,61.1669,61.1845,44911.0
2017-03-31 15:45:00,69.37,69.41,69.3,69.3,205685.0,61.1845,61.2198,61.1228,61.1228,205685.0
2017-03-31 15:50:00,69.3,69.36,69.3,69.34,58218.0,61.1228,61.1757,61.1228,61.1581,58218.0
2017-03-31 15:55:00,69.34,69.36,69.15,69.16,337337.0,61.1581,61.1757,60.9905,60.9993,337337.0
2017-04-03 09:30:00,69.35,69.36,69.2,69.33,103563.0,61.1669,61.1757,61.0346,61.1492,103563.0
2017-04-03 09:35:00,69.32,69.36,69.2,69.28,96366.0,61.1404,61.1757,61.0346,61.1051,96366.0
2017-04-03 09:40:00,69.28,69.3,69.19,69.22,48866.0,61.1051,61.1228,61.0258,61.0522,48866.0
2017-04-03 09:45:00,69.21,69.24,69.01,69.01,49137.0,61.0434,61.0699,60.867,60.867,49137.0
2017-04-03 09:50:00,69.02,69.03,68.96,68.97,27081.0,60.8758,60.8846,60.8229,60.8317,27081.0
2017-04-03 09:55:00,68.97,68.98,68.82,68.84,37688.0,60.8317,60.8405,60.6994,60.7171,37688.0
2017-04-03 10:00:00,68.83,68.89,68.8,68.82,48264.0,60.7082,60.7612,60.6818,60.6994,48264.0
2017-04-03 10:05:00,68.82,68.82,68.66,68.72,46533.0,60.6994,60.6994,60.5583,60.6112,46533.0
2017-04-03 10:10:00,68.69,68.69,68.5,68.64,282673.0,60.5848,60.5848,60.4172,60.5407,282673.0
2017-04-03 10:15:00,68.63,68.74,68.63,68.69,20658.0,60.5318,60.6289,60.5318,60.5848,20658.0
2017-04-03 10:20:00,68.68,68.75,68.65,68.74,94779.0,60.5759,60.6377,60.5495,60.6289,94779.0
2017-04-03 10:25:00,68.75,68.86,68.74,68.81,51663.0,60.6377,60.7347,60.6289,60.6906,51663.0
2017-04-03 10:30:00,68.8,68.82,68.69,68.71,62088.0,60.6818,60.6994,60.5848,60.6024,62088.0
2017-04-03 10:35:00,68.71,68.72,68.69,68.72,40107.0,60.6024,60.6112,60.5848,60.6112,40107.0
2017-04-03 10:40:00,68.71,68.71,68.58,68.64,38066.0,60.6024,60.6024,60.4877,60.5407,38066.0
2017-04-03 10:45:00,68.64,68.72,68.58,68.58,28726.0,60.5407,60.6112,60.4877,60.4877,28726.0
2017-04-03 10:50:00,68.58,68.58,68.41,68.48,28968.0,60.4877,60.4877,60.3378,60.3995,28968.0
2017-04-03 10:55:00,68.47,68.48,68.34,68.36,36361.0,60.3907,60.3995,60.2761,60.2937,36361.0
2017-04-03 11:00:00,68.32,68.43,68.31,68.37,14534.0,60.2584,60.3554,60.2496,60.3025,14534.0
2017-04-03 11:05:00,68.38,68.41,68.16,68.22,38538.0,60.3113,60.3378,60.1173,60.1702,38538.0
2017-04-03 11:10:00,68.22,68.25,68.17,68.23,27302.0,60.1702,60.1967,60.1261,60.179,27302.0
2017-04-03 11:15:00,68.21,68.31,68.2,68.24,84782.0,60.1614,60.2496,60.1526,60.1879,84782.0
2017-04-03 11:20:00,68.23,68.31,68.19,68.29,57485.0,60.179,60.2496,60.1438,60.232,57485.0
2017-04-03 11:25:00,68.28,68.31,68.2,68.21,42700.0,60.2231,60.2496,60.1526,60.1614,42700.0
2017-04-03 11:30:00,68.2,68.23,68.13,68.13,79821.0,60.1526,60.179,60.0908,60.0908,79821.0
2017-04-03 11:35:00,68.13,68.15,68.07,68.09,211677.0,60.0908,60.1085,60.0379,60.0556,211677.0
2017-04-03 11:40:00,68.08,68.1,68.02,68.02,43048.0,60.0467,60.0644,59.9938,59.9938,43048.0
2017-04-03 11:45:00,68.02,68.03,67.89,67.9,67071.0,59.9938,60.0026,59.8792,59.888,67071.0
2017-04-03 11:50:00,67.9,67.94,67.85,67.93,46504.0,59.888,59.9233,59.8439,59.9144,46504.0
2017-04-03 11:55:00,67.92,68.0,67.87,67.97,25602.0,59.9056,59.9762,59.8615,59.9497,25602.0
2017-04-03 12:00:00,67.95,67.96,67.86,67.91,51243.0,59.9321,59.9409,59.8527,59.8968,51243.0
2017-04-03 12:05:00,67.91,67.97,67.89,67.95,24657.0,59.8968,59.9497,59.8792,59.9321,24657.0
2017-04-03 12:10:00,67.95,67.99,67.91,67.91,21772.0,59.9321,59.9674,59.8968,59.8968,21772.0
2017-04-03 12:15:00,67.91,67.97,67.89,67.97,22288.0,59.8968,59.9497,59.8792,59.9497,22288.0
2017-04-03 12:20:00,67.97,68.0,67.92,67.98,52432.0,59.9497,59.9762,59.9056,59.9585,52432.0
2017-04-03 12:25:00,67.98,68.12,67.98,68.11,66486.0,59.9585,60.082,59.9585,60.0732,66486.0
2017-04-03 12:30:00,68.11,68.15,68.06,68.08,30254.0,60.0732,60.1085,60.0291,60.0467,30254.0
2017-04-03 12:35:00,68.08,68.1,68.06,68.08,35901.0,60.0467,60.0644,60.0291,60.0467,35901.0
2017-04-03 12:40:00,68.08,68.14,68.05,68.14,32177.0,60.0467,60.0997,60.0203,60.0997,32177.0
2017-04-03 12:45:00,68.14,68.15,68.07,68.1,69787.0,60.0997,60.1085,60.0379,60.0644,69787.0
2017-04-03 12:50:00,68.11,68.11,68.03,68.05,78754.0,60.0732,60.0732,60.0026,60.0203,78754.0
2017-04-03 12:55:00,68.04,68.07,68.02,68.07,74226.0,60.0115,60.0379,59.9938,60.0379,74226.0
2017-04-03 13:00:00,68.07,68.14,68.03,68.13,45348.0,60.0379,60.0997,60.0026,60.0908,45348.0
2017-04-03 13:05:00,68.13,68.15,68.1,68.1,46580.0,60.0908,60.1085,60.0644,60.0644,46580.0
2017-04-03 13:10:00,68.1,68.14,68.1,68.12,24733.0,60.0644,60.0997,60.0644,60.082,24733.0
2017-04-03 13:15:00,68.13,68.16,68.11,68.12,19638.0,60.0908,60.1173,60.0732,60.082,19638.0
2017-04-03 13:20:00,68.11,68.11,68.02,68.05,59947.0,60.0732,60.0732,59.9938,60.0203,59947.0
2017-04-03 13:25:00,68.03,68.03,67.98,68.0,42151.0,60.0026,60.0026,59.9585,59.9762,42151.0
2017-04-03 13:30:00,68.0,68.01,67.94,67.99,66497.0,59.9762,59.985,59.9233,59.9674,66497.0
2017-04-03 13:35:00,67.98,67.99,67.87,67.88,139952.0,59.9585,59.9674,59.8615,59.8703,139952.0
2017-04-03 13:40:00,67.88,67.92,67.86,67.88,51645.0,59.8703,59.9056,59.8527,59.8703,51645.0
2017-04-03 13:45:00,67.88,67.96,67.84,67.92,38906.0,59.8703,59.9409,59.8351,59.9056,38906.0
2017-04-03 13:50:00,67.91,67.95,67.89,67.92,35864.0,59.8968,59.9321,59.8792,59.9056,35864.0
2017-04-03 13:55:00,67.91,68.0,67.91,67.97,23878.0,59.8968,59.9762,59.8968,59.9497,23878.0
2017-04-03 14:00:00,67.97,68.0,67.94,67.95,66173.0,59.9497,59.9762,59.9233,59.9321,66173.0
2017-04-03 14:05:00,67.95,67.96,67.91,67.93,55217.0,59.9321,59.9409,59.8968,59.9144,55217.0
2017-04-03 14:10:00,67.94,67.97,67.9,67.96,65786.0,59.9233,59.9497,59.888,59.9409,65786.0
2017-04-03 14:15:00,67.96,67.97,67.91,67.91,48257.0,59.9409,59.9497,59.8968,59.8968,48257.0
2017-04-03 14:20:00,67.91,67.96,67.9,67.94,59048.0,59.8968,59.9409,59.888,59.9233,59048.0
2017-04-03 14:25:00,67.95,68.08,67.94,68.07,79349.0,59.9321,60.0467,59.9233,60.0379,79349.0
2017-04-03 14:30:00,68.07,68.07,68.01,68.01,84999.0,60.0379,60.0379,59.985,59.985,84999.0
2017-04-03 14:35:00,68.02,68.04,67.99,68.01,83255.0,59.9938,60.0115,59.9674,59.985,83255.0
2017-04-03 14:40:00,68.01,68.19,68.0,68.15,151259.0,59.985,60.1438,59.9762,60.1085,151259.0
2017-04-03 14:45:00,68.15,68.16,68.09,68.1,294927.0,60.1085,60.1173,60.0556,60.0644,294927.0
2017-04-03 14:50:00,68.11,68.11,68.03,68.03,145898.0,60.0732,60.0732,60.0026,60.0026,145898.0
2017-04-03 14:55:00,68.03,68.06,68.0,68.01,88736.0,60.0026,60.0291,59.9762,59.985,88736.0
2017-04-03 15:00:00,68.0,68.04,67.96,67.96,89525.0,59.9762,60.0115,59.9409,59.9409,89525.0
2017-04-03 15:05:00,67.97,67.97,67.88,67.9,95213.0,59.9497,59.9497,59.8703,59.888,95213.0
2017-04-03 15:10:00,67.89,68.02,67.89,68.01,80174.0,59.8792,59.9938,59.8792,59.985,80174.0
2017-04-03 15:15:00,68.01,68.01,67.96,67.97,92412.0,59.985,59.985,59.9409,59.9497,92412.0
2017-04-03 15:20:00,67.96,68.0,67.95,68.0,96385.0,59.9409,59.9762,59.9321,59.9762,96385.0
2017-04-03 15:25:00,68.0,68.01,67.96,67.97,62558.0,59.9762,59.985,59.9409,59.9497,62558.0
2017-04-03 15:30:00,67.98,67.98,67.92,67.94,120510.0,59.9585,59.9585,59.9056,59.9233,120510.0
2017-04-03 15:35:00,67.94,67.94,67.89,67.89,131361.0,59.9233,59.9233,59.8792,59.8792,131361.0
2017-04-03 15:40:00,67.9,67.91,67.86,67.89,118263.0,59.888,59.8968,59.8527,59.8792,118263.0
2017-04-03 15:45:00,67.89,67.91,67.86,67.89,169812.0,59.8792,59.8968,59.8527,59.8792,169812.0
2017-04-03 15:50:00,67.88,67.95,67.88,67.94,125894.0,59.8703,59.9321,59.8703,59.9233,125894.0
2017-04-03 15:55:00,67.95,67.98,67.87,67.89,404234.0,59.9321,59.9585,59.8615,59.8792,404234.0
2017-04-04 09:30:00,67.89,68.09,67.82,68.09,120285.0,59.8792,60.0556,59.8174,60.0556,120285.0
2017-04-04 09:35:00,68.06,68.17,68.03,68.08,83485.0,60.0291,60.1261,60.0026,60.0467,83485.0
2017-04-04 09:40:00,68.06,68.18,68.06,68.14,55669.0,60.0291,60.1349,60.0291,60.0997,55669.0
2017-04-04 09:45:00,68.13,68.22,68.12,68.17,40746.0,60.0908,60.1702,60.082,60.1261,40746.0
2017-04-04 09:50:00,68.17,68.19,68.09,68.1,202590.0,60.1261,60.1438,60.0556,60.0644,202590.0
2017-04-04 09:55:00,68.09,68.14,68.07,68.09,42353.0,60.0556,60.0997,60.0379,60.0556,42353.0
2017-04-04 10:00:00,68.1,68.16,67.98,68.0,43161.0,60.0644,60.1173,59.9585,59.9762,43161.0
2017-04-04 10:05:00,68.0,68.01,67.88,67.93,84332.0,59.9762,59.985,59.8703,59.9144,84332.0
2017-04-04 10:10:00,67.95,67.97,67.89,67.92,17653.0,59.9321,59.9497,59.8792,59.9056,17653.0
2017-04-04 10:15:00,67.95,68.01,67.9,67.92,64692.0,59.9321,59.985,59.888,59.9056,64692.0
2017-04-04 10:20:00,67.92,68.03,67.91,67.94,12990.0,59.9056,60.0026,59.8968,59.9233,12990.0
2017-04-04 10:25:00,67.95,67.97,67.89,67.92,36508.0,59.9321,59.9497,59.8792,59.9056,36508.0
2017-04-04 10:30:00,67.91,68.04,67.9,67.98,62189.0,59.8968,60.0115,59.888,59.9585,62189.0
2017-04-04 10:35:00,67.97,68.04,67.96,68.02,17623.0,59.9497,60.0115,59.9409,59.9938,17623.0
2017-04-04 10:40:00,68.01,68.1,67.94,67.94,18791.0,59.985,60.0644,59.9233,59.9233,18791.0
2017-04-04 10:45:00,67.94,67.98,67.91,67.94,16142.0,59.9233,59.9585,59.8968,59.9233,16142.0
2017-04-04 10:50:00,67.94,67.98,67.9,67.92,25804.0,59.9233,59.9585,59.888,59.9056,25804.0
2017-04-04 10:55:00,67.92,67.96,67.91,67.94,14256.0,59.9056,59.9409,59.8968,59.9233,14256.0
2017-04-04 11:00:00,67.93,68.02,67.93,68.02,11420.0,59.9144,59.9938,59.9144,59.9938,11420.0
2017-04-04 11:05:00,68.0,68.12,68.0,68.12,21619.0,59.9762,60.082,59.9762,60.082,21619.0
2017-04-04 11:10:00,68.12,68.13,68.07,68.08,14334.0,60.082,60.0908,60.0379,60.0467,14334.0
2017-04-04 11:15:00,68.09,68.14,68.07,68.14,21498.0,60.0556,60.0997,60.0379,60.0997,21498.0
2017-04-04 11:20:00,68.15,68.21,68.13,68.17,20932.0,60.1085,60.1614,60.0908,60.1261,20932.0
2017-04-04 11:25:00,68.18,68.2,68.1,68.1,22176.0,60.1349,60.1526,60.0644,60.0644,22176.0
2017-04-04 11:30:00,68.12,68.13,68.06,68.13,11006.0,60.082,60.0908,60.0291,60.0908,11006.0
2017-04-04 11:35:00,68.13,68.17,68.12,68.15,39692.0,60.0908,60.1261,60.082,60.1085,39692.0
2017-04-04 11:40:00,68.15,68.16,68.09,68.1,14206.0,60.1085,60.1173,60.0556,60.0644,14206.0
2017-04-04 11:45:00,68.11,68.19,68.11,68.18,24756.0,60.0732,60.1438,60.0732,60.1349,24756.0
2017-04-04 11:50:00,68.18,68.19,68.09,68.12,34368.0,60.1349,60.1438,60.0556,60.082,34368.0
2017-04-04 11:55:00,68.11,68.13,68.07,68.07,26075.0,60.0732,60.0908,60.0379,60.0379,26075.0
2017-04-04 12:00:00,68.07,68.08,67.99,68.05,57283.0,60.0379,60.0467,59.9674,60.0203,57283.0
2017-04-04 12:05:00,68.05,68.05,67.98,67.98,30434.0,60.0203,60.0203,59.9585,59.9585,30434.0
2017-04-04 12:10:00,67.98,68.03,67.97,68.02,22469.0,59.9585,60.0026,59.9497,59.9938,22469.0
2017-04-04 12:15:00,68.02,68.05,68.01,68.04,15465.0,59.9938,60.0203,59.985,60.0115,15465.0
2017-04-04 12:20:00,68.03,68.04,67.97,67.98,15056.0,60.0026,60.0115,59.9497,59.9585,15056.0
2017-04-04 12:25:00,67.98,67.99,67.95,67.98,12876.0,59.9585,59.9674,59.9321,59.9585,12876.0
2017-04-04 12:30:00,67.98,68.0,67.95,67.96,11870.0,59.9585,59.9762,59.9321,59.9409,11870.0
2017-04-04 12:35:00,67.96,68.0,67.95,67.99,13213.0,59.9409,59.9762,59.9321,59.9674,13213.0
2017-04-04 12:40:00,68.0,68.0,67.95,67.95,6358.0,59.9762,59.9762,59.9321,59.9321,6358.0
2017-04-04 12:45:00,67.95,67.96,67.78,67.79,75067.0,59.9321,59.9409,59.7821,59.791,75067.0
2017-04-04 12:50:00,67.79,67.84,67.78,67.82,9438.0,59.791,59.8351,59.7821,59.8174,9438.0
2017-04-04 12:55:00,67.81,67.81,67.76,67.8,18005.0,59.8086,59.8086,59.7645,59.7998,18005.0
2017-04-04 13:00:00,67.8,67.8,67.72,67.77,31944.0,59.7998,59.7998,59.7292,59.7733,31944.0
2017-04-04 13:05:00,67.76,67.76,67.7,67.75,26902.0,59.7645,59.7645,59.7116,59.7557,26902.0
2017-04-04 13:10:00,67.74,67.85,67.74,67.81,12339.0,59.7469,59.8439,59.7469,59.8086,12339.0
2017-04-04 13:15:00,67.82,67.88,67.8,67.88,25691.0,59.8174,59.8703,59.7998,59.8703,25691.0
2017-04-04 13:20:00,67.89,67.89,67.83,67.88,18196.0,59.8792,59.8792,59.8262,59.8703,18196.0
2017-04-04 13:25:00,67.87,67.88,67.8,67.8,13149.0,59.8615,59.8703,59.7998,59.7998,13149.0
2017-04-04 13:30:00,67.81,67.83,67.78,67.83,14007.0,59.8086,59.8262,59.7821,59.8262,14007.0
2017-04-04 13:35:00,67.85,67.87,67.84,67.87,12899.0,59.8439,59.8615,59.8351,59.8615,12899.0
2017-04-04 13:40:00,67.87,67.9,67.86,67.88,14834.0,59.8615,59.888,59.8527,59.8703,14834.0
2017-04-04 13:45:00,67.89,67.89,67.86,67.88,56879.0,59.8792,59.8792,59.8527,59.8703,56879.0
2017-04-04 13:50:00,67.88,67.91,67.82,67.89,41683.0,59.8703,59.8968,59.8174,59.8792,41683.0
2017-04-04 13:55:00,67.9,67.94,67.89,67.92,31981.0,59.888,59.9233,59.8792,59.9056,31981.0
2017-04-04 14:00:00,67.92,67.96,67.92,67.94,34643.0,59.9056,59.9409,59.9056,59.9233,34643.0
2017-04-04 14:05:00,67.94,68.01,67.93,67.98,44136.0,59.9233,59.985,59.9144,59.9585,44136.0
2017-04-04 14:10:00,67.98,67.99,67.96,67.98,40384.0,59.9585,59.9674,59.9409,59.9585,40384.0
2017-04-04 14:15:00,67.98,68.02,67.97,68.0,65267.0,59.9585,59.9938,59.9497,59.9762,65267.0
2017-04-04 14:20:00,67.99,68.02,67.97,68.01,34377.0,59.9674,59.9938,59.9497,59.985,34377.0
2017-04-04 14:25:00,68.01,68.04,67.99,67.99,36926.0,59.985,60.0115,59.9674,59.9674,36926.0
2017-04-04 14:30:00,68.0,68.0,67.97,68.0,31525.0,59.9762,59.9762,59.9497,59.9762,31525.0
2017-04-04 14:35:00,68.0,68.0,67.94,67.96,28040.0,59.9762,59.9762,59.9233,59.9409,28040.0
2017-04-04 14:40:00,67.95,67.97,67.93,67.94,43825.0,59.9321,59.9497,59.9144,59.9233,43825.0
2017-04-04 14:45:00,67.94,67.94,67.87,67.9,53563.0,59.9233,59.9233,59.8615,59.888,53563.0
2017-04-04 14:50:00,67.89,67.91,67.85,67.86,42729.0,59.8792,59.8968,59.8439,59.8527,42729.0
2017-04-04 14:55:00,67.86,67.87,67.83,67.83,84369.0,59.8527,59.8615,59.8262,59.8262,84369.0
2017-04-04 15:00:00,67.83,67.86,67.83,67.85,84157.0,59.8262,59.8527,59.8262,59.8439,84157.0
2017-04-04 15:05:00,67.85,67.88,67.83,67.85,56879.0,59.8439,59.8703,59.8262,59.8439,56879.0
2017-04-04 15:10:00,67.85,67.87,67.81,67.81,36170.0,59.8439,59.8615,59.8086,59.8086,36170.0
2017-04-04 15:15:00,67.81,67.81,67.71,67.72,44974.0,59.8086,59.8086,59.7204,59.7292,44974.0
2017-04-04 15:20:00,67.71,67.72,67.65,67.72,68069.0,59.7204,59.7292,59.6675,59.7292,68069.0
2017-04-04 15:25:00,67.72,67.74,67.69,67.71,51641.0,59.7292,59.7469,59.7028,59.7204,51641.0
2017-04-04 15:30:00,67.71,67.79,67.7,67.74,105991.0,59.7204,59.791,59.7116,59.7469,105991.0
2017-04-04 15:35:00,67.73,67.77,67.73,67.76,63973.0,59.738,59.7733,59.738,59.7645,63973.0
2017-04-04 15:40:00,67.75,67.77,67.71,67.77,111858.0,59.7557,59.7733,59.7204,59.7733,111858.0
2017-04-04 15:45:00,67.77,67.8,67.75,67.8,60109.0,59.7733,59.7998,59.7557,59.7998,60109.0
2017-04-04 15:50:00,67.8,67.86,67.79,67.85,60910.0,59.7998,59.8527,59.791,59.8439,60910.0
2017-04-04 15:55:00,67.85,67.95,67.85,67.94,162168.0,59.8439,59.9321,59.8439,59.9233,162168.0
2017-04-05 09:30:00,68.34,68.49,68.3,68.41,78221.0,60.2761,60.4084,60.2408,60.3378,78221.0
2017-04-05 09:35:00,68.38,68.39,68.32,68.37,28136.0,60.3113,60.3202,60.2584,60.3025,28136.0
2017-04-05 09:40:00,68.37,68.46,68.37,68.42,12551.0,60.3025,60.3819,60.3025,60.3466,12551.0
2017-04-05 09:45:00,68.42,68.63,68.42,68.62,39108.0,60.3466,60.5318,60.3466,60.523,39108.0
2017-04-05 09:50:00,68.63,68.68,68.6,68.65,11427.0,60.5318,60.5759,60.5054,60.5495,11427.0
2017-04-05 09:55:00,68.65,68.65,68.58,68.58,11943.0,60.5495,60.5495,60.4877,60.4877,11943.0
2017-04-05 10:00:00,68.57,68.7,68.49,68.67,25251.0,60.4789,60.5936,60.4084,60.5671,25251.0
2017-04-05 10:05:00,68.7,68.71,68.57,68.59,21522.0,60.5936,60.6024,60.4789,60.4966,21522.0
2017-04-05 10:10:00,68.59,68.59,68.49,68.52,20308.0,60.4966,60.4966,60.4084,60.4348,20308.0
2017-04-05 10:15:00,68.51,68.6,68.48,68.55,30925.0,60.426,60.5054,60.3995,60.4613,30925.0
2017-04-05 10:20:00,68.53,68.65,68.53,68.57,28107.0,60.4436,60.5495,60.4436,60.4789,28107.0
2017-04-05 10:25:00,68.56,68.57,68.51,68.51,28850.0,60.4701,60.4789,60.426,60.426,28850.0
2017-04-05 10:30:00,68.5,68.5,68.29,68.33,33949.0,60.4172,60.4172,60.232,60.2672,33949.0
2017-04-05 10:35:00,68.34,68.36,68.23,68.25,20164.0,60.2761,60.2937,60.179,60.1967,20164.0
2017-04-05 10:40:00,68.27,68.32,68.25,68.28,18412.0,60.2143,60.2584,60.1967,60.2231,18412.0
2017-04-05 10:45:00,68.3,68.33,68.25,68.25,39440.0,60.2408,60.2672,60.1967,60.1967,39440.0
2017-04-05 10:50:00,68.26,68.26,68.21,68.25,20318.0,60.2055,60.2055,60.1614,60.1967,20318.0
2017-04-05 10:55:00,68.25,68.28,68.23,68.27,23252.0,60.1967,60.2231,60.179,60.2143,23252.0
2017-04-05 11:00:00,68.28,68.29,68.17,68.17,11837.0,60.2231,60.232,60.1261,60.1261,11837.0
2017-04-05 11:05:00,68.15,68.16,68.01,68.01,21113.0,60.1085,60.1173,59.985,59.985,21113.0
2017-04-05 11:10:00,68.0,68.11,68.0,68.11,16691.0,59.9762,60.0732,59.9762,60.0732,16691.0
2017-04-05 11:15:00,68.09,68.11,67.96,67.97,36372.0,60.0556,60.0732,59.9409,59.9497,36372.0
2017-04-05 11:20:00,67.97,67.98,67.87,67.87,32227.0,59.9497,59.9585,59.8615,59.8615,32227.0
2017-04-05 11:25:00,67.85,67.87,67.73,67.75,36400.0,59.8439,59.8615,59.738,59.7557,36400.0
2017-04-05 11:30:00,67.75,67.92,67.71,67.88,43940.0,59.7557,59.9056,59.7204,59.8703,43940.0
2017-04-05 11:35:00,67.9,67.98,67.9,67.97,13743.0,59.888,59.9585,59.888,59.9497,13743.0
2017-04-05 11:40:00,67.97,68.06,67.96,68.06,11062.0,59.9497,60.0291,59.9409,60.0291,11062.0
2017-04-05 11:45:00,68.04,68.11,68.04,68.06,7717.0,60.0115,60.0732,60.0115,60.0291,7717.0
2017-04-05 11:50:00,68.05,68.08,68.04,68.05,13051.0,60.0203,60.0467,60.0115,60.0203,13051.0
2017-04-05 11:55:00,68.04,68.06,67.95,67.97,16883.0,60.0115,60.0291,59.9321,59.9497,16883.0
2017-04-05 12:00:00,67.96,68.01,67.94,68.01,12506.0,59.9409,59.985,59.9233,59.985,12506.0
2017-04-05 12:05:00,68.01,68.08,68.0,68.05,16549.0,59.985,60.0467,59.9762,60.0203,16549.0
2017-04-05 12:10:00,68.05,68.08,68.03,68.05,12065.0,60.0203,60.0467,60.0026,60.0203,12065.0
2017-04-05 12:15:00,68.06,68.09,68.05,68.09,6009.0,60.0291,60.0556,60.0203,60.0556,6009.0
2017-04-05 12:20:00,68.09,68.17,68.08,68.16,11173.0,60.0556,60.1261,60.0467,60.1173,11173.0
2017-04-05 12:25:00,68.17,68.18,68.11,68.12,16441.0,60.1261,60.1349,60.0732,60.082,16441.0
2017-04-05 12:30:00,68.12,68.13,68.1,68.13,19875.0,60.082,60.0908,60.0644,60.0908,19875.0
2017-04-05 12:35:00,68.13,68.14,68.1,68.11,20214.0,60.0908,60.0997,60.0644,60.0732,20214.0
2017-04-05 12:40:00,68.12,68.14,68.1,68.12,38505.0,60.082,60.0997,60.0644,60.082,38505.0
2017-04-05 12:45:00,68.13,68.16,68.12,68.15,8649.0,60.0908,60.1173,60.082,60.1085,8649.0
2017-04-05 12:50:00,68.16,68.24,68.15,68.23,14073.0,60.1173,60.1879,60.1085,60.179,14073.0
2017-04-05 12:55:00,68.23,68.23,68.15,68.18,31446.0,60.179,60.179,60.1085,60.1349,31446.0
2017-04-05 13:00:00,68.18,68.22,68.14,68.22,98724.0,60.1349,60.1702,60.0997,60.1702,98724.0
2017-04-05 13:05:00,68.23,68.26,68.2,68.23,35855.0,60.179,60.2055,60.1526,60.179,35855.0
2017-04-05 13:10:00,68.23,68.24,68.19,68.2,39150.0,60.179,60.1879,60.1438,60.1526,39150.0
2017-04-05 13:15:00,68.2,68.2,68.11,68.11,33433.0,60.1526,60.1526,60.0732,60.0732,33433.0
2017-04-05 13:20:00,68.1,68.13,68.07,68.12,63959.0,60.0644,60.0908,60.0379,60.082,63959.0
2017-04-05 13:25:00,68.12,68.15,68.11,68.12,16738.0,60.082,60.1085,60.0732,60.082,16738.0
2017-04-05 13:30:00,68.13,68.18,68.11,68.17,18071.0,60.0908,60.1349,60.0732,60.1261,18071.0
2017-04-05 13:35:00,68.18,68.19,68.12,68.13,28678.0,60.1349,60.1438,60.082,60.0908,28678.0
2017-04-05 13:40:00,68.12,68.13,68.04,68.06,21417.0,60.082,60.0908,60.0115,60.0291,21417.0
2017-04-05 13:45:00,68.07,68.1,68.05,68.09,44818.0,60.0379,60.0644,60.0203,60.0556,44818.0
2017-04-05 13:50:00,68.09,68.12,68.06,68.06,15509.0,60.0556,60.082,60.0291,60.0291,15509.0
2017-04-05 13:55:00,68.06,68.12,68.05,68.08,10702.0,60.0291,60.082,60.0203,60.0467,10702.0
2017-04-05 14:00:00,68.07,68.13,68.01,68.08,18857.0,60.0379,60.0908,59.985,60.0467,18857.0
2017-04-05 14:05:00,68.08,68.15,68.07,68.09,13032.0,60.0467,60.1085,60.0379,60.0556,13032.0
2017-04-05 14:10:00,68.08,68.15,68.05,68.05,12626.0,60.0467,60.1085,60.0203,60.0203,12626.0
2017-04-05 14:15:00,68.05,68.08,68.02,68.06,30459.0,60.0203,60.0467,59.9938,60.0291,30459.0
2017-04-05 14:20:00,68.05,68.07,67.95,67.95,21197.0,60.0203,60.0379,59.9321,59.9321,21197.0
2017-04-05 14:25:00,67.94,68.03,67.93,68.01,18176.0,59.9233,60.0026,59.9144,59.985,18176.0
2017-04-05 14:30:00,68.01,68.03,67.93,67.94,31651.0,59.985,60.0026,59.9144,59.9233,31651.0
2017-04-05 14:35:00,67.92,67.94,67.79,67.81,29777.0,59.9056,59.9233,59.791,59.8086,29777.0
2017-04-05 14:40:00,67.8,67.87,67.79,67.86,43270.0,59.7998,59.8615,59.791,59.8527,43270.0
2017-04-05 14:45:00,67.85,67.85,67.68,67.68,294178.0,59.8439,59.8439,59.6939,59.6939,294178.0
2017-04-05 14:50:00,67.71,67.71,67.43,67.52,66667.0,59.7204,59.7204,59.4734,59.5528,66667.0
2017-04-05 14:55:00,67.54,67.59,67.5,67.5,55645.0,59.5705,59.6146,59.5352,59.5352,55645.0
2017-04-05 15:00:00,67.52,67.64,67.5,67.62,39391.0,59.5528,59.6587,59.5352,59.641,39391.0
2017-04-05 15:05:00,67.61,67.63,67.5,67.51,32799.0,59.6322,59.6498,59.5352,59.544,32799.0
2017-04-05 15:10:00,67.51,67.52,67.3,67.3,94611.0,59.544,59.5528,59.3588,59.3588,94611.0
2017-04-05 15:15:00,67.29,67.38,67.28,67.38,118194.0,59.35,59.4293,59.3411,59.4293,118194.0
2017-04-05 15:20:00,67.37,67.39,67.23,67.31,78719.0,59.4205,59.4382,59.297,59.3676,78719.0
2017-04-05 15:25:00,67.3,67.3,67.19,67.3,64456.0,59.3588,59.3588,59.2618,59.3588,64456.0
2017-04-05 15:30:00,67.29,67.31,67.05,67.11,189385.0,59.35,59.3676,59.1383,59.1912,189385.0
2017-04-05 15:35:00,67.11,67.25,67.07,67.2,119062.0,59.1912,59.3147,59.1559,59.2706,119062.0
2017-04-05 15:40:00,67.2,67.28,67.19,67.21,61218.0,59.2706,59.3411,59.2618,59.2794,61218.0
2017-04-05 15:45:00,67.22,67.26,67.08,67.1,92300.0,59.2882,59.3235,59.1647,59.1824,92300.0
2017-04-05 15:50:00,67.1,67.35,67.1,67.33,89071.0,59.1824,59.4029,59.1824,59.3852,89071.0
2017-04-05 15:55:00,67.32,67.32,67.14,67.2,211206.0,59.3764,59.3764,59.2177,59.2706,211206.0
2017-04-06 09:30:00,67.29,67.45,67.08,67.09,53049.0,59.35,59.4911,59.1647,59.1736,53049.0
2017-04-06 09:35:00,67.09,67.36,67.09,67.35,25198.0,59.1736,59.4117,59.1736,59.4029,25198.0
2017-04-06 09:40:00,67.34,67.43,67.23,67.23,143975.0,59.3941,59.4734,59.297,59.297,143975.0
2017-04-06 09:45:00,67.22,67.27,67.0,67.1,92898.0,59.2882,59.3323,59.0942,59.1824,92898.0
2017-04-06 09:50:00,67.16,67.29,67.13,67.28,27814.0,59.2353,59.35,59.2088,59.3411,27814.0
2017-04-06 09:55:00,67.29,67.37,67.21,67.24,20740.0,59.35,59.4205,59.2794,59.3059,20740.0
2017-04-06 10:00:00,67.27,67.29,67.18,67.26,8221.0,59.3323,59.35,59.2529,59.3235,8221.0
2017-04-06 10:05:00,67.26,67.34,67.25,67.27,37590.0,59.3235,59.3941,59.3147,59.3323,37590.0
2017-04-06 10:10:00,67.28,67.38,67.21,67.23,28190.0,59.3411,59.4293,59.2794,59.297,28190.0
2017-04-06 10:15:00,67.23,67.31,67.17,67.2,16510.0,59.297,59.3676,59.2441,59.2706,16510.0
2017-04-06 10:20:00,67.23,67.25,67.13,67.16,14797.0,59.297,59.3147,59.2088,59.2353,14797.0
2017-04-06 10:25:00,67.17,67.3,67.13,67.27,41494.0,59.2441,59.3588,59.2088,59.3323,41494.0
2017-04-06 10:30:00,67.27,67.36,67.26,67.32,15687.0,59.3323,59.4117,59.3235,59.3764,15687.0
2017-04-06 10:35:00,67.32,67.41,67.29,67.37,23349.0,59.3764,59.4558,59.35,59.4205,23349.0
2017-04-06 10:40:00,67.37,67.37,67.18,67.24,95199.0,59.4205,59.4205,59.2529,59.3059,95199.0
2017-04-06 10:45:00,67.24,67.33,67.24,67.31,19275.0,59.3059,59.3852,59.3059,59.3676,19275.0
2017-04-06 10:50:00,67.32,67.35,67.28,67.29,12073.0,59.3764,59.4029,59.3411,59.35,12073.0
2017-04-06 10:55:00,67.31,67.37,67.26,67.27,9446.0,59.3676,59.4205,59.3235,59.3323,9446.0
2017-04-06 11:00:00,67.3,67.39,67.28,67.3,15518.0,59.3588,59.4382,59.3411,59.3588,15518.0
2017-04-06 11:05:00,67.29,67.37,67.29,67.35,4939.0,59.35,59.4205,59.35,59.4029,4939.0
2017-04-06 11:10:00,67.37,67.47,67.36,67.46,20795.0,59.4205,59.5087,59.4117,59.4999,20795.0
2017-04-06 11:15:00,67.47,67.5,67.4,67.48,39420.0,59.5087,59.5352,59.447,59.5175,39420.0
2017-04-06 11:20:00,67.47,67.65,67.47,67.62,27906.0,59.5087,59.6675,59.5087,59.641,27906.0
2017-04-06 11:25:00,67.64,67.68,67.6,67.67,11883.0,59.6587,59.6939,59.6234,59.6851,11883.0
2017-04-06 11:30:00,67.68,67.69,67.6,67.62,37266.0,59.6939,59.7028,59.6234,59.641,37266.0
2017-04-06 11:35:00,67.61,67.65,67.58,67.58,12890.0,59.6322,59.6675,59.6057,59.6057,12890.0
2017-04-06 11:40:00,67.57,67.64,67.57,67.61,10275.0,59.5969,59.6587,59.5969,59.6322,10275.0
2017-04-06 11:45:00,67.62,67.67,67.58,67.66,34737.0,59.641,59.6851,59.6057,59.6763,34737.0
2017-04-06 11:50:00,67.67,67.67,67.61,67.66,8473.0,59.6851,59.6851,59.6322,59.6763,8473.0
2017-04-06 11:55:00,67.63,67.7,67.62,67.67,10161.0,59.6498,59.7116,59.641,59.6851,10161.0
2017-04-06 12:00:00,67.7,67.71,67.66,67.69,109044.0,59.7116,59.7204,59.6763,59.7028,109044.0
2017-04-06 12:05:00,67.69,67.73,67.6,67.62,27042.0,59.7028,59.738,59.6234,59.641,27042.0
2017-04-06 12:10:00,67.63,67.66,67.62,67.64,5698.0,59.6498,59.6763,59.641,59.6587,5698.0
2017-04-06 12:15:00,67.66,67.7,67.65,67.69,9064.0,59.6763,59.7116,59.6675,59.7028,9064.0
2017-04-06 12:20:00,67.69,67.73,67.67,67.69,11729.0,59.7028,59.738,59.6851,59.7028,11729.0
2017-04-06 12:25:00,67.69,67.7,67.67,67.68,5113.0,59.7028,59.7116,59.6851,59.6939,5113.0
2017-04-06 12:30:00,67.68,67.72,67.66,67.67,9127.0,59.6939,59.7292,59.6763,59.6851,9127.0
2017-04-06 12:35:00,67.67,67.67,67.54,67.58,41895.0,59.6851,59.6851,59.5705,59.6057,41895.0
2017-04-06 12:40:00,67.59,67.59,67.47,67.49,32156.0,59.6146,59.6146,59.5087,59.5264,32156.0
2017-04-06 12:45:00,67.5,67.55,67.47,67.55,21446.0,59.5352,59.5793,59.5087,59.5793,21446.0
2017-04-06 12:50:00,67.55,67.57,67.53,67.56,9036.0,59.5793,59.5969,59.5616,59.5881,9036.0
2017-04-06 12:55:00,67.56,67.62,67.54,67.61,12098.0,59.5881,59.641,59.5705,59.6322,12098.0
2017-04-06 13:00:00,67.62,67.66,67.59,67.65,7396.0,59.641,59.6763,59.6146,59.6675,7396.0
2017-04-06 13:05:00,67.65,67.7,67.63,67.7,6965.0,59.6675,59.7116,59.6498,59.7116,6965.0
2017-04-06 13:10:00,67.71,67.73,67.69,67.73,17233.0,59.7204,59.738,59.7028,59.738,17233.0
2017-04-06 13:15:00,67.78,67.89,67.78,67.88,5296.0,59.7821,59.8792,59.7821,59.8703,5296.0
2017-04-06 13:20:00,67.88,67.92,67.88,67.89,20409.0,59.8703,59.9056,59.8703,59.8792,20409.0
2017-04-06 13:25:00,67.9,67.95,67.89,67.91,21253.0,59.888,59.9321,59.8792,59.8968,21253.0
2017-04-06 13:30:00,67.92,67.94,67.89,67.9,9085.0,59.9056,59.9233,59.8792,59.888,9085.0
2017-04-06 13:35:00,67.92,67.94,67.85,67.86,14897.0,59.9056,59.9233,59.8439,59.8527,14897.0
2017-04-06 13:40:00,67.85,67.86,67.82,67.84,12236.0,59.8439,59.8527,59.8174,59.8351,12236.0
2017-04-06 13:45:00,67.84,67.85,67.79,67.81,16326.0,59.8351,59.8439,59.791,59.8086,16326.0
2017-04-06 13:50:00,67.81,67.93,67.81,67.91,16895.0,59.8086,59.9144,59.8086,59.8968,16895.0
2017-04-06 13:55:00,67.92,67.92,67.85,67.89,14537.0,59.9056,59.9056,59.8439,59.8792,14537.0
2017-04-06 14:00:00,67.87,67.89,67.84,67.85,62373.0,59.8615,59.8792,59.8351,59.8439,62373.0
2017-04-06 14:05:00,67.87,67.88,67.78,67.8,19606.0,59.8615,59.8703,59.7821,59.7998,19606.0
2017-04-06 14:10:00,67.8,67.8,67.76,67.79,37999.0,59.7998,59.7998,59.7645,59.791,37999.0
2017-04-06 14:15:00,67.8,67.86,67.79,67.84,24906.0,59.7998,59.8527,59.791,59.8351,24906.0
2017-04-06 14:20:00,67.84,67.85,67.81,67.81,7255.0,59.8351,59.8439,59.8086,59.8086,7255.0
2017-04-06 14:25:00,67.81,67.82,67.71,67.73,46711.0,59.8086,59.8174,59.7204,59.738,46711.0
2017-04-06 14:30:00,67.73,67.77,67.71,67.76,14955.0,59.738,59.7733,59.7204,59.7645,14955.0
2017-04-06 14:35:00,67.76,67.82,67.75,67.79,18108.0,59.7645,59.8174,59.7557,59.791,18108.0
2017-04-06 14:40:00,67.78,67.87,67.77,67.85,16007.0,59.7821,59.8615,59.7733,59.8439,16007.0
2017-04-06 14:45:00,67.87,67.9,67.7,67.71,29663.0,59.8615,59.888,59.7116,59.7204,29663.0
2017-04-06 14:50:00,67.7,67.73,67.59,67.63,72045.0,59.7116,59.738,59.6146,59.6498,72045.0
2017-04-06 14:55:00,67.64,67.66,67.55,67.57,33672.0,59.6587,59.6763,59.5793,59.5969,33672.0
2017-04-06 15:00:00,67.57,67.63,67.56,67.59,38601.0,59.5969,59.6498,59.5881,59.6146,38601.0
2017-04-06 15:05:00,67.58,67.66,67.51,67.66,19944.0,59.6057,59.6763,59.544,59.6763,19944.0
2017-04-06 15:10:00,67.66,67.69,67.61,67.67,9397.0,59.6763,59.7028,59.6322,59.6851,9397.0
2017-04-06 15:15:00,67.66,67.75,67.64,67.73,24546.0,59.6763,59.7557,59.6587,59.738,24546.0
2017-04-06 15:20:00,67.73,67.74,67.64,67.64,25108.0,59.738,59.7469,59.6587,59.6587,25108.0
2017-04-06 15:25:00,67.65,67.71,67.63,67.69,31559.0,59.6675,59.7204,59.6498,59.7028,31559.0
2017-04-06 15:30:00,67.68,67.68,67.53,67.57,19632.0,59.6939,59.6939,59.5616,59.5969,19632.0
2017-04-06 15:35:00,67.56,67.66,67.56,67.64,17312.0,59.5881,59.6763,59.5881,59.6587,17312.0
2017-04-06 15:40:00,67.65,67.69,67.64,67.67,103965.0,59.6675,59.7028,59.6587,59.6851,103965.0
2017-04-06 15:45:00,67.67,67.73,67.66,67.72,26437.0,59.6851,59.738,59.6763,59.7292,26437.0
2017-04-06 15:50:00,67.71,67.82,67.71,67.78,35497.0,59.7204,59.8174,59.7204,59.7821,35497.0
2017-04-06 15:55:00,67.78,67.9,67.77,67.87,80888.0,59.7821,59.888,59.7733,59.8615,80888.0
2017-04-07 09:30:00,67.66,67.84,67.54,67.64,69434.0,59.6763,59.8351,59.5705,59.6587,69434.0
2017-04-07 09:35:00,67.56,67.93,67.56,67.84,44832.0,59.5881,59.9144,59.5881,59.8351,44832.0
2017-04-07 09:40:00,67.85,67.88,67.73,67.76,9559.0,59.8439,59.8703,59.738,59.7645,9559.0
2017-04-07 09:45:00,67.77,67.77,67.66,67.67,9154.0,59.7733,59.7733,59.6763,59.6851,9154.0
2017-04-07 09:50:00,67.66,67.73,67.5,67.51,25876.0,59.6763,59.738,59.5352,59.544,25876.0
2017-04-07 09:55:00,67.53,67.57,67.44,67.48,11724.0,59.5616,59.5969,59.4823,59.5175,11724.0
2017-04-07 10:00:00,67.48,67.76,67.46,67.75,44720.0,59.5175,59.7645,59.4999,59.7557,44720.0
2017-04-07 10:05:00,67.76,67.84,67.72,67.78,26302.0,59.7645,59.8351,59.7292,59.7821,26302.0
2017-04-07 10:10:00,67.78,67.89,67.77,67.83,12892.0,59.7821,59.8792,59.7733,59.8262,12892.0
2017-04-07 10:15:00,67.84,67.85,67.75,67.79,19139.0,59.8351,59.8439,59.7557,59.791,19139.0
2017-04-07 10:20:00,67.79,67.85,67.78,67.84,18694.0,59.791,59.8439,59.7821,59.8351,18694.0
2017-04-07 10:25:00,67.84,67.92,67.83,67.87,67642.0,59.8351,59.9056,59.8262,59.8615,67642.0
2017-04-07 10:30:00,67.88,67.93,67.8,67.93,520869.0,59.8703,59.9144,59.7998,59.9144,520869.0
2017-04-07 10:35:00,67.93,68.07,67.89,68.04,42639.0,59.9144,60.0379,59.8792,60.0115,42639.0
2017-04-07 10:40:00,68.06,68.07,67.95,67.95,23625.0,60.0291,60.0379,59.9321,59.9321,23625.0
2017-04-07 10:45:00,67.95,67.96,67.84,67.87,27500.0,59.9321,59.9409,59.8351,59.8615,27500.0
2017-04-07 10:50:00,67.88,67.88,67.79,67.8,14468.0,59.8703,59.8703,59.791,59.7998,14468.0
2017-04-07 10:55:00,67.8,67.82,67.75,67.8,14589.0,59.7998,59.8174,59.7557,59.7998,14589.0
2017-04-07 11:00:00,67.8,67.83,67.74,67.77,16833.0,59.7998,59.8262,59.7469,59.7733,16833.0
2017-04-07 11:05:00,67.77,67.77,67.69,67.71,31869.0,59.7733,59.7733,59.7028,59.7204,31869.0
2017-04-07 11:10:00,67.7,67.73,67.67,67.71,28455.0,59.7116,59.738,59.6851,59.7204,28455.0
2017-04-07 11:15:00,67.73,67.79,67.7,67.75,23512.0,59.738,59.791,59.7116,59.7557,23512.0
2017-04-07 11:20:00,67.77,67.86,67.75,67.82,14625.0,59.7733,59.8527,59.7557,59.8174,14625.0
2017-04-07 11:25:00,67.81,67.84,67.74,67.75,30286.0,59.8086,59.8351,59.7469,59.7557,30286.0
2017-04-07 11:30:00,67.73,67.75,67.69,67.73,12197.0,59.738,59.7557,59.7028,59.738,12197.0
2017-04-07 11:35:00,67.73,67.75,67.68,67.7,17985.0,59.738,59.7557,59.6939,59.7116,17985.0
2017-04-07 11:40:00,67.71,67.73,67.67,67.69,17096.0,59.7204,59.738,59.6851,59.7028,17096.0
2017-04-07 11:45:00,67.69,67.73,67.67,67.73,27587.0,59.7028,59.738,59.6851,59.738,27587.0
2017-04-07 11:50:00,67.74,67.77,67.72,67.75,18155.0,59.7469,59.7733,59.7292,59.7557,18155.0
2017-04-07 11:55:00,67.75,67.79,67.74,67.78,24437.0,59.7557,59.791,59.7469,59.7821,24437.0
2017-04-07 12:00:00,67.77,67.88,67.76,67.86,32045.0,59.7733,59.8703,59.7645,59.8527,32045.0
2017-04-07 12:05:00,67.86,67.89,67.84,67.89,13151.0,59.8527,59.8792,59.8351,59.8792,13151.0
2017-04-07 12:10:00,67.89,67.91,67.87,67.91,10685.0,59.8792,59.8968,59.8615,59.8968,10685.0
2017-04-07 12:15:00,67.91,67.97,67.89,67.91,19008.0,59.8968,59.9497,59.8792,59.8968,19008.0
2017-04-07 12:20:00,67.91,67.92,67.89,67.9,13863.0,59.8968,59.9056,59.8792,59.888,13863.0
2017-04-07 12:25:00,67.92,67.94,67.89,67.89,12815.0,59.9056,59.9233,59.8792,59.8792,12815.0
2017-04-07 12:30:00,67.89,67.95,67.88,67.94,30799.0,59.8792,59.9321,59.8703,59.9233,30799.0
2017-04-07 12:35:00,67.94,67.94,67.84,67.84,14097.0,59.9233,59.9233,59.8351,59.8351,14097.0
2017-04-07 12:40:00,67.84,67.88,67.84,67.87,12653.0,59.8351,59.8703,59.8351,59.8615,12653.0
2017-04-07 12:45:00,67.87,67.88,67.83,67.88,7759.0,59.8615,59.8703,59.8262,59.8703,7759.0
2017-04-07 12:50:00,67.88,67.94,67.87,67.94,10114.0,59.8703,59.9233,59.8615,59.9233,10114.0
2017-04-07 12:55:00,67.94,67.99,67.93,67.99,17095.0,59.9233,59.9674,59.9144,59.9674,17095.0
2017-04-07 13:00:00,67.96,67.96,67.9,67.91,16175.0,59.9409,59.9409,59.888,59.8968,16175.0
2017-04-07 13:05:00,67.92,67.93,67.88,67.93,7307.0,59.9056,59.9144,59.8703,59.9144,7307.0
2017-04-07 13:10:00,67.93,67.98,67.92,67.94,12226.0,59.9144,59.9585,59.9056,59.9233,12226.0
2017-04-07 13:15:00,67.94,67.98,67.93,67.93,9053.0,59.9233,59.9585,59.9144,59.9144,9053.0
2017-04-07 13:20:00,67.93,67.96,67.92,67.94,7464.0,59.9144,59.9409,59.9056,59.9233,7464.0
2017-04-07 13:25:00,67.94,67.98,67.9,67.97,23080.0,59.9233,59.9585,59.888,59.9497,23080.0
2017-04-07 13:30:00,67.97,68.07,67.95,67.95,17667.0,59.9497,60.0379,59.9321,59.9321,17667.0
2017-04-07 13:35:00,67.96,67.97,67.88,67.88,19497.0,59.9409,59.9497,59.8703,59.8703,19497.0
2017-04-07 13:40:00,67.88,67.9,67.86,67.89,19079.0,59.8703,59.888,59.8527,59.8792,19079.0
2017-04-07 13:45:00,67.9,67.9,67.85,67.85,33884.0,59.888,59.888,59.8439,59.8439,33884.0
2017-04-07 13:50:00,67.85,67.9,67.84,67.89,16271.0,59.8439,59.888,59.8351,59.8792,16271.0
2017-04-07 13:55:00,67.88,67.91,67.85,67.88,19636.0,59.8703,59.8968,59.8439,59.8703,19636.0
2017-04-07 14:00:00,67.87,67.96,67.87,67.94,17387.0,59.8615,59.9409,59.8615,59.9233,17387.0
2017-04-07 14:05:00,67.95,67.97,67.92,67.94,19167.0,59.9321,59.9497,59.9056,59.9233,19167.0
2017-04-07 14:10:00,67.94,67.96,67.93,67.93,19413.0,59.9233,59.9409,59.9144,59.9144,19413.0
2017-04-07 14:15:00,67.93,67.93,67.87,67.88,31668.0,59.9144,59.9144,59.8615,59.8703,31668.0
2017-04-07 14:20:00,67.89,67.93,67.87,67.93,23829.0,59.8792,59.9144,59.8615,59.9144,23829.0
2017-04-07 14:25:00,67.92,67.93,67.86,67.88,29883.0,59.9056,59.9144,59.8527,59.8703,29883.0
2017-04-07 14:30:00,67.86,67.88,67.83,67.87,20350.0,59.8527,59.8703,59.8262,59.8615,20350.0
2017-04-07 14:35:00,67.87,67.87,67.82,67.84,17368.0,59.8615,59.8615,59.8174,59.8351,17368.0
2017-04-07 14:40:00,67.83,67.83,67.76,67.78,55630.0,59.8262,59.8262,59.7645,59.7821,55630.0
2017-04-07 14:45:00,67.78,67.84,67.78,67.83,27486.0,59.7821,59.8351,59.7821,59.8262,27486.0
2017-04-07 14:50:00,67.83,67.84,67.74,67.78,27428.0,59.8262,59.8351,59.7469,59.7821,27428.0
2017-04-07 14:55:00,67.78,67.82,67.75,67.75,7459.0,59.7821,59.8174,59.7557,59.7557,7459.0
2017-04-07 15:00:00,67.76,67.81,67.75,67.8,17828.0,59.7645,59.8086,59.7557,59.7998,17828.0
2017-04-07 15:05:00,67.82,67.83,67.78,67.79,38031.0,59.8174,59.8262,59.7821,59.791,38031.0
2017-04-07 15:10:00,67.8,67.86,67.79,67.85,51788.0,59.7998,59.8527,59.791,59.8439,51788.0
2017-04-07 15:15:00,67.84,67.89,67.84,67.89,21963.0,59.8351,59.8792,59.8351,59.8792,21963.0
2017-04-07 15:20:00,67.88,67.93,67.87,67.93,13552.0,59.8703,59.9144,59.8615,59.9144,13552.0
2017-04-07 15:25:00,67.93,67.94,67.85,67.87,40860.0,59.9144,59.9233,59.8439,59.8615,40860.0
2017-04-07 15:30:00,67.85,67.85,67.79,67.84,26850.0,59.8439,59.8439,59.791,59.8351,26850.0
2017-04-07 15:35:00,67.83,67.86,67.83,67.86,19501.0,59.8262,59.8527,59.8262,59.8527,19501.0
2017-04-07 15:40:00,67.86,67.87,67.83,67.83,28640.0,59.8527,59.8615,59.8262,59.8262,28640.0
2017-04-07 15:45:00,67.85,67.88,67.83,67.87,24778.0,59.8439,59.8703,59.8262,59.8615,24778.0
2017-04-07 15:50:00,67.86,67.91,67.86,67.87,28267.0,59.8527,59.8968,59.8527,59.8615,28267.0
2017-04-07 15:55:00,67.87,67.94,67.82,67.84,58203.0,59.8615,59.9233,59.8174,59.8351,58203.0
2017-04-10 09:30:00,67.87,67.95,67.75,67.89,71616.0,59.8615,59.9321,59.7557,59.8792,71616.0
2017-04-10 09:35:00,67.88,68.1,67.86,68.09,28151.0,59.8703,60.0644,59.8527,60.0556,28151.0
2017-04-10 09:40:00,68.1,68.25,68.09,68.23,50154.0,60.0644,60.1967,60.0556,60.179,50154.0
2017-04-10 09:45:00,68.25,68.38,68.25,68.35,9765.0,60.1967,60.3113,60.1967,60.2849,9765.0
2017-04-10 09:50:00,68.37,68.41,68.33,68.39,11475.0,60.3025,60.3378,60.2672,60.3202,11475.0
2017-04-10 09:55:00,68.41,68.43,68.33,68.42,24992.0,60.3378,60.3554,60.2672,60.3466,24992.0
2017-04-10 10:00:00,68.43,68.49,68.4,68.48,21641.0,60.3554,60.4084,60.329,60.3995,21641.0
2017-04-10 10:05:00,68.47,68.55,68.46,68.51,22626.0,60.3907,60.4613,60.3819,60.426,22626.0
2017-04-10 10:10:00,68.52,68.53,68.4,68.47,14338.0,60.4348,60.4436,60.329,60.3907,14338.0
2017-04-10 10:15:00,68.46,68.47,68.36,68.43,13954.0,60.3819,60.3907,60.2937,60.3554,13954.0
2017-04-10 10:20:00,68.41,68.48,68.36,68.42,11453.0,60.3378,60.3995,60.2937,60.3466,11453.0
2017-04-10 10:25:00,68.42,68.42,68.35,68.38,8484.0,60.3466,60.3466,60.2849,60.3113,8484.0
2017-04-10 10:30:00,68.41,68.55,68.4,68.5,20339.0,60.3378,60.4613,60.329,60.4172,20339.0
2017-04-10 10:35:00,68.51,68.52,68.36,68.36,16958.0,60.426,60.4348,60.2937,60.2937,16958.0
2017-04-10 10:40:00,68.35,68.39,68.29,68.37,32580.0,60.2849,60.3202,60.232,60.3025,32580.0
2017-04-10 10:45:00,68.37,68.4,68.32,68.33,58521.0,60.3025,60.329,60.2584,60.2672,58521.0
2017-04-10 10:50:00,68.32,68.32,68.28,68.3,8068.0,60.2584,60.2584,60.2231,60.2408,8068.0
2017-04-10 10:55:00,68.29,68.31,68.18,68.2,21890.0,60.232,60.2496,60.1349,60.1526,21890.0
2017-04-10 11:00:00,68.21,68.26,68.17,68.2,27579.0,60.1614,60.2055,60.1261,60.1526,27579.0
2017-04-10 11:05:00,68.2,68.21,68.13,68.18,31523.0,60.1526,60.1614,60.0908,60.1349,31523.0
2017-04-10 11:10:00,68.2,68.24,68.18,68.23,28112.0,60.1526,60.1879,60.1349,60.179,28112.0
2017-04-10 11:15:00,68.24,68.29,68.2,68.23,14068.0,60.1879,60.232,60.1526,60.179,14068.0
2017-04-10 11:20:00,68.24,68.27,68.22,68.26,12118.0,60.1879,60.2143,60.1702,60.2055,12118.0
2017-04-10 11:25:00,68.26,68.27,68.17,68.17,34091.0,60.2055,60.2143,60.1261,60.1261,34091.0
2017-04-10 11:30:00,68.2,68.2,67.94,67.94,25100.0,60.1526,60.1526,59.9233,59.9233,25100.0
2017-04-10 11:35:00,67.95,67.98,67.91,67.94,20657.0,59.9321,59.9585,59.8968,59.9233,20657.0
2017-04-10 11:40:00,67.95,67.95,67.79,67.87,48357.0,59.9321,59.9321,59.791,59.8615,48357.0
2017-04-10 11:45:00,67.87,67.88,67.8,67.87,41204.0,59.8615,59.8703,59.7998,59.8615,41204.0
2017-04-10 11:50:00,67.87,67.94,67.84,67.91,9515.0,59.8615,59.9233,59.8351,59.8968,9515.0
2017-04-10 11:55:00,67.92,67.92,67.86,67.9,12989.0,59.9056,59.9056,59.8527,59.888,12989.0
2017-04-10 12:00:00,67.9,67.96,67.9,67.94,15429.0,59.888,59.9409,59.888,59.9233,15429.0
2017-04-10 12:05:00,67.94,67.95,67.86,67.89,10021.0,59.9233,59.9321,59.8527,59.8792,10021.0
2017-04-10 12:10:00,67.89,67.91,67.66,67.69,24521.0,59.8792,59.8968,59.6763,59.7028,24521.0
2017-04-10 12:15:00,67.67,67.74,67.67,67.72,24059.0,59.6851,59.7469,59.6851,59.7292,24059.0
2017-04-10 12:20:00,67.71,67.76,67.69,67.7,34679.0,59.7204,59.7645,59.7028,59.7116,34679.0
2017-04-10 12:25:00,67.7,67.78,67.67,67.77,36409.0,59.7116,59.7821,59.6851,59.7733,36409.0
2017-04-10 12:30:00,67.77,67.87,67.72,67.86,42508.0,59.7733,59.8615,59.7292,59.8527,42508.0
2017-04-10 12:35:00,67.85,67.86,67.81,67.84,10632.0,59.8439,59.8527,59.8086,59.8351,10632.0
2017-04-10 12:40:00,67.86,67.91,67.85,67.91,20295.0,59.8527,59.8968,59.8439,59.8968,20295.0
2017-04-10 12:45:00,67.91,68.0,67.88,68.0,17644.0,59.8968,59.9762,59.8703,59.9762,17644.0
2017-04-10 12:50:00,68.0,68.09,68.0,68.07,18315.0,59.9762,60.0556,59.9762,60.0379,18315.0
2017-04-10 12:55:00,68.07,68.09,68.03,68.05,11023.0,60.0379,60.0556,60.0026,60.0203,11023.0
2017-04-10 13:00:00,68.05,68.08,68.02,68.03,9076.0,60.0203,60.0467,59.9938,60.0026,9076.0
2017-04-10 13:05:00,68.03,68.08,68.02,68.03,13091.0,60.0026,60.0467,59.9938,60.0026,13091.0
2017-04-10 13:10:00,68.03,68.08,68.01,68.08,12684.0,60.0026,60.0467,59.985,60.0467,12684.0
2017-04-10 13:15:00,68.08,68.09,68.03,68.03,7113.0,60.0467,60.0556,60.0026,60.0026,7113.0
2017-04-10 13:20:00,68.05,68.08,68.04,68.08,10847.0,60.0203,60.0467,60.0115,60.0467,10847.0
2017-04-10 13:25:00,68.07,68.09,68.04,68.05,7504.0,60.0379,60.0556,60.0115,60.0203,7504.0
2017-04-10 13:30:00,68.06,68.11,68.06,68.11,9684.0,60.0291,60.0732,60.0291,60.0732,9684.0
2017-04-10 13:35:00,68.12,68.25,68.11,68.21,18058.0,60.082,60.1967,60.0732,60.1614,18058.0
2017-04-10 13:40:00,68.19,68.21,68.15,68.17,7200.0,60.1438,60.1614,60.1085,60.1261,7200.0
2017-04-10 13:45:00,68.17,68.17,68.13,68.15,40874.0,60.1261,60.1261,60.0908,60.1085,40874.0
2017-04-10 13:50:00,68.15,68.16,68.12,68.15,13440.0,60.1085,60.1173,60.082,60.1085,13440.0
2017-04-10 13:55:00,68.16,68.18,68.15,68.18,21560.0,60.1173,60.1349,60.1085,60.1349,21560.0
2017-04-10 14:00:00,68.18,68.18,67.97,67.97,22560.0,60.1349,60.1349,59.9497,59.9497,22560.0
2017-04-10 14:05:00,67.98,68.03,67.98,68.01,15199.0,59.9585,60.0026,59.9585,59.985,15199.0
2017-04-10 14:10:00,68.01,68.1,68.01,68.1,25054.0,59.985,60.0644,59.985,60.0644,25054.0
2017-04-10 14:15:00,68.09,68.11,68.04,68.05,21199.0,60.0556,60.0732,60.0115,60.0203,21199.0
2017-04-10 14:20:00,68.07,68.08,68.02,68.08,16632.0,60.0379,60.0467,59.9938,60.0467,16632.0
2017-04-10 14:25:00,68.06,68.08,67.97,67.97,27189.0,60.0291,60.0467,59.9497,59.9497,27189.0
2017-04-10 14:30:00,67.97,68.03,67.95,68.03,76116.0,59.9497,60.0026,59.9321,60.0026,76116.0
2017-04-10 14:35:00,68.02,68.05,67.99,68.01,13360.0,59.9938,60.0203,59.9674,59.985,13360.0
2017-04-10 14:40:00,68.01,68.1,67.99,68.09,14015.0,59.985,60.0644,59.9674,60.0556,14015.0
2017-04-10 14:45:00,68.1,68.18,68.1,68.17,15495.0,60.0644,60.1349,60.0644,60.1261,15495.0
2017-04-10 14:50:00,68.16,68.2,68.13,68.19,46965.0,60.1173,60.1526,60.0908,60.1438,46965.0
2017-04-10 14:55:00,68.19,68.21,68.16,68.17,35533.0,60.1438,60.1614,60.1173,60.1261,35533.0
2017-04-10 15:00:00,68.17,68.19,68.15,68.19,25296.0,60.1261,60.1438,60.1085,60.1438,25296.0
2017-04-10 15:05:00,68.2,68.27,68.18,68.2,32589.0,60.1526,60.2143,60.1349,60.1526,32589.0
2017-04-10 15:10:00,68.18,68.21,68.17,68.19,12218.0,60.1349,60.1614,60.1261,60.1438,12218.0
2017-04-10 15:15:00,68.19,68.21,68.15,68.17,12846.0,60.1438,60.1614,60.1085,60.1261,12846.0
2017-04-10 15:20:00,68.17,68.18,68.03,68.08,60987.0,60.1261,60.1349,60.0026,60.0467,60987.0
2017-04-10 15:25:00,68.08,68.09,68.05,68.07,33941.0,60.0467,60.0556,60.0203,60.0379,33941.0
2017-04-10 15:30:00,68.08,68.11,67.98,68.02,43062.0,60.0467,60.0732,59.9585,59.9938,43062.0
2017-04-10 15:35:00,68.03,68.08,68.01,68.08,23271.0,60.0026,60.0467,59.985,60.0467,23271.0
2017-04-10 15:40:00,68.07,68.08,68.04,68.04,29492.0,60.0379,60.0467,60.0115,60.0115,29492.0
2017-04-10 15:45:00,68.04,68.06,68.02,68.03,11902.0,60.0115,60.0291,59.9938,60.0026,11902.0
2017-04-10 15:50:00,68.02,68.08,68.02,68.04,24594.0,59.9938,60.0467,59.9938,60.0115,24594.0
2017-04-10 15:55:00,68.05,68.07,68.02,68.05,54161.0,60.0203,60.0379,59.9938,60.0203,54161.0
2017-04-11 09:30:00,67.83,67.99,67.73,67.91,67366.0,59.8262,59.9674,59.738,59.8968,67366.0
2017-04-11 09:35:00,67.97,68.02,67.82,67.86,25099.0,59.9497,59.9938,59.8174,59.8527,25099.0
2017-04-11 09:40:00,67.84,67.9,67.7,67.84,51745.0,59.8351,59.888,59.7116,59.8351,51745.0
2017-04-11 09:45:00,67.8,67.91,67.73,67.85,15913.0,59.7998,59.8968,59.738,59.8439,15913.0
2017-04-11 09:50:00,67.83,68.01,67.77,67.97,15721.0,59.8262,59.985,59.7733,59.9497,15721.0
2017-04-11 09:55:00,67.96,68.12,67.91,68.12,49272.0,59.9409,60.082,59.8968,60.082,49272.0
2017-04-11 10:00:00,68.14,68.23,68.11,68.23,56679.0,60.0997,60.179,60.0732,60.179,56679.0
2017-04-11 10:05:00,68.22,68.26,68.14,68.19,34850.0,60.1702,60.2055,60.0997,60.1438,34850.0
2017-04-11 10:10:00,68.19,68.26,68.13,68.13,34939.0,60.1438,60.2055,60.0908,60.0908,34939.0
2017-04-11 10:15:00,68.16,68.18,68.07,68.17,30210.0,60.1173,60.1349,60.0379,60.1261,30210.0
2017-04-11 10:20:00,68.18,68.18,67.96,68.04,41606.0,60.1349,60.1349,59.9409,60.0115,41606.0
2017-04-11 10:25:00,68.02,68.09,67.97,68.07,24601.0,59.9938,60.0556,59.9497,60.0379,24601.0
2017-04-11 10:30:00,68.06,68.06,67.81,67.82,27373.0,60.0291,60.0291,59.8086,59.8174,27373.0
2017-04-11 10:35:00,67.81,67.98,67.79,67.96,28143.0,59.8086,59.9585,59.791,59.9409,28143.0
2017-04-11 10:40:00,67.96,67.96,67.75,67.86,45659.0,59.9409,59.9409,59.7557,59.8527,45659.0
2017-04-11 10:45:00,67.88,67.94,67.85,67.86,25758.0,59.8703,59.9233,59.8439,59.8527,25758.0
2017-04-11 10:50:00,67.86,67.89,67.77,67.8,58912.0,59.8527,59.8792,59.7733,59.7998,58912.0
2017-04-11 10:55:00,67.81,67.86,67.74,67.86,34833.0,59.8086,59.8527,59.7469,59.8527,34833.0
2017-04-11 11:00:00,67.86,67.96,67.8,67.95,55231.0,59.8527,59.9409,59.7998,59.9321,55231.0
2017-04-11 11:05:00,67.94,68.01,67.92,67.92,105916.0,59.9233,59.985,59.9056,59.9056,105916.0
2017-04-11 11:10:00,67.92,67.95,67.86,67.86,22187.0,59.9056,59.9321,59.8527,59.8527,22187.0
2017-04-11 11:15:00,67.83,67.92,67.8,67.92,27433.0,59.8262,59.9056,59.7998,59.9056,27433.0
2017-04-11 11:20:00,67.9,67.96,67.84,67.93,17945.0,59.888,59.9409,59.8351,59.9144,17945.0
2017-04-11 11:25:00,67.92,67.93,67.85,67.92,20870.0,59.9056,59.9144,59.8439,59.9056,20870.0
2017-04-11 11:30:00,67.93,68.02,67.9,68.01,29634.0,59.9144,59.9938,59.888,59.985,29634.0
2017-04-11 11:35:00,68.01,68.13,68.01,68.13,20194.0,59.985,60.0908,59.985,60.0908,20194.0
2017-04-11 11:40:00,68.13,68.13,68.05,68.09,30199.0,60.0908,60.0908,60.0203,60.0556,30199.0
2017-04-11 11:45:00,68.08,68.2,68.04,68.17,32428.0,60.0467,60.1526,60.0115,60.1261,32428.0
2017-04-11 11:50:00,68.17,68.26,68.16,68.22,52809.0,60.1261,60.2055,60.1173,60.1702,52809.0
2017-04-11 11:55:00,68.22,68.26,68.2,68.21,14718.0,60.1702,60.2055,60.1526,60.1614,14718.0
2017-04-11 12:00:00,68.21,68.21,68.11,68.14,17478.0,60.1614,60.1614,60.0732,60.0997,17478.0
2017-04-11 12:05:00,68.14,68.18,68.13,68.17,11888.0,60.0997,60.1349,60.0908,60.1261,11888.0
2017-04-11 12:10:00,68.17,68.29,68.17,68.26,21915.0,60.1261,60.232,60.1261,60.2055,21915.0
2017-04-11 12:15:00,68.29,68.33,68.26,68.32,22685.0,60.232,60.2672,60.2055,60.2584,22685.0
2017-04-11 12:20:00,68.32,68.38,68.31,68.34,20608.0,60.2584,60.3113,60.2496,60.2761,20608.0
2017-04-11 12:25:00,68.35,68.37,68.29,68.36,36170.0,60.2849,60.3025,60.232,60.2937,36170.0
2017-04-11 12:30:00,68.37,68.37,68.33,68.35,15179.0,60.3025,60.3025,60.2672,60.2849,15179.0
2017-04-11 12:35:00,68.36,68.4,68.34,68.36,26206.0,60.2937,60.329,60.2761,60.2937,26206.0
2017-04-11 12:40:00,68.35,68.36,68.27,68.31,13854.0,60.2849,60.2937,60.2143,60.2496,13854.0
2017-04-11 12:45:00,68.32,68.35,68.27,68.27,11498.0,60.2584,60.2849,60.2143,60.2143,11498.0
2017-04-11 12:50:00,68.29,68.42,68.29,68.42,14352.0,60.232,60.3466,60.232,60.3466,14352.0
2017-04-11 12:55:00,68.42,68.43,68.35,68.35,14492.0,60.3466,60.3554,60.2849,60.2849,14492.0
2017-04-11 13:00:00,68.37,68.48,68.37,68.46,10743.0,60.3025,60.3995,60.3025,60.3819,10743.0
2017-04-11 13:05:00,68.48,68.56,68.45,68.45,19672.0,60.3995,60.4701,60.3731,60.3731,19672.0
2017-04-11 13:10:00,68.46,68.49,68.44,68.45,13277.0,60.3819,60.4084,60.3643,60.3731,13277.0
2017-04-11 13:15:00,68.46,68.51,68.45,68.49,9625.0,60.3819,60.426,60.3731,60.4084,9625.0
2017-04-11 13:20:00,68.5,68.54,68.41,68.41,14942.0,60.4172,60.4525,60.3378,60.3378,14942.0
2017-04-11 13:25:00,68.41,68.45,68.4,68.41,13195.0,60.3378,60.3731,60.329,60.3378,13195.0
2017-04-11 13:30:00,68.41,68.46,68.37,68.38,14554.0,60.3378,60.3819,60.3025,60.3113,14554.0
2017-04-11 13:35:00,68.39,68.47,68.39,68.46,18926.0,60.3202,60.3907,60.3202,60.3819,18926.0
2017-04-11 13:40:00,68.47,68.47,68.35,68.38,19171.0,60.3907,60.3907,60.2849,60.3113,19171.0
2017-04-11 13:45:00,68.37,68.4,68.35,68.36,12168.0,60.3025,60.329,60.2849,60.2937,12168.0
2017-04-11 13:50:00,68.36,68.41,68.36,68.4,17030.0,60.2937,60.3378,60.2937,60.329,17030.0
2017-04-11 13:55:00,68.4,68.42,68.35,68.42,20972.0,60.329,60.3466,60.2849,60.3466,20972.0
2017-04-11 14:00:00,68.42,68.46,68.4,68.43,33810.0,60.3466,60.3819,60.329,60.3554,33810.0
2017-04-11 14:05:00,68.43,68.53,68.43,68.53,25152.0,60.3554,60.4436,60.3554,60.4436,25152.0
2017-04-11 14:10:00,68.53,68.54,68.38,68.44,28261.0,60.4436,60.4525,60.3113,60.3643,28261.0
2017-04-11 14:15:00,68.44,68.45,68.4,68.42,23601.0,60.3643,60.3731,60.329,60.3466,23601.0
2017-04-11 14:20:00,68.42,68.44,68.41,68.44,26508.0,60.3466,60.3643,60.3378,60.3643,26508.0
2017-04-11 14:25:00,68.44,68.5,68.43,68.5,33173.0,60.3643,60.4172,60.3554,60.4172,33173.0
2017-04-11 14:30:00,68.49,68.53,68.46,68.53,33985.0,60.4084,60.4436,60.3819,60.4436,33985.0
2017-04-11 14:35:00,68.52,68.55,68.49,68.5,36158.0,60.4348,60.4613,60.4084,60.4172,36158.0
2017-04-11 14:40:00,68.5,68.53,68.48,68.48,20235.0,60.4172,60.4436,60.3995,60.3995,20235.0
2017-04-11 14:45:00,68.49,68.54,68.49,68.52,16598.0,60.4084,60.4525,60.4084,60.4348,16598.0
2017-04-11 14:50:00,68.53,68.63,68.49,68.62,38140.0,60.4436,60.5318,60.4084,60.523,38140.0
2017-04-11 14:55:00,68.61,68.65,68.55,68.56,22377.0,60.5142,60.5495,60.4613,60.4701,22377.0
2017-04-11 15:00:00,68.56,68.58,68.53,68.55,19390.0,60.4701,60.4877,60.4436,60.4613,19390.0
2017-04-11 15:05:00,68.55,68.57,68.5,68.57,27556.0,60.4613,60.4789,60.4172,60.4789,27556.0
2017-04-11 15:10:00,68.58,68.58,68.5,68.52,52426.0,60.4877,60.4877,60.4172,60.4348,52426.0
2017-04-11 15:15:00,68.52,68.52,68.45,68.48,23159.0,60.4348,60.4348,60.3731,60.3995,23159.0
2017-04-11 15:20:00,68.48,68.52,68.48,68.49,19203.0,60.3995,60.4348,60.3995,60.4084,19203.0
2017-04-11 15:25:00,68.49,68.56,68.49,68.53,18052.0,60.4084,60.4701,60.4084,60.4436,18052.0
2017-04-11 15:30:00,68.53,68.63,68.52,68.61,38544.0,60.4436,60.5318,60.4348,60.5142,38544.0
2017-04-11 15:35:00,68.6,68.65,68.6,68.63,27720.0,60.5054,60.5495,60.5054,60.5318,27720.0
2017-04-11 15:40:00,68.64,68.65,68.55,68.56,38017.0,60.5407,60.5495,60.4613,60.4701,38017.0
2017-04-11 15:45:00,68.55,68.58,68.52,68.56,54045.0,60.4613,60.4877,60.4348,60.4701,54045.0
2017-04-11 15:50:00,68.56,68.56,68.51,68.52,51681.0,60.4701,60.4701,60.426,60.4348,51681.0
2017-04-11 15:55:00,68.52,68.69,68.51,68.68,122526.0,60.4348,60.5848,60.426,60.5759,122526.0
2017-04-12 09:30:00,68.5,68.55,68.35,68.46,64463.0,60.4172,60.4613,60.2849,60.3819,64463.0
2017-04-12 09:35:00,68.4,68.47,68.33,68.4,79002.0,60.329,60.3907,60.2672,60.329,79002.0
2017-04-12 09:40:00,68.41,68.48,68.38,68.4,37036.0,60.3378,60.3995,60.3113,60.329,37036.0
2017-04-12 09:45:00,68.42,68.49,68.36,68.4,49878.0,60.3466,60.4084,60.2937,60.329,49878.0
2017-04-12 09:50:00,68.42,68.47,68.31,68.41,102916.0,60.3466,60.3907,60.2496,60.3378,102916.0
2017-04-12 09:55:00,68.4,68.41,68.29,68.33,27028.0,60.329,60.3378,60.232,60.2672,27028.0
2017-04-12 10:00:00,68.34,68.39,68.25,68.3,17537.0,60.2761,60.3202,60.1967,60.2408,17537.0
2017-04-12 10:05:00,68.31,68.35,68.27,68.28,18860.0,60.2496,60.2849,60.2143,60.2231,18860.0
2017-04-12 10:10:00,68.27,68.27,68.16,68.2,41160.0,60.2143,60.2143,60.1173,60.1526,41160.0
2017-04-12 10:15:00,68.24,68.38,68.23,68.35,12012.0,60.1879,60.3113,60.179,60.2849,12012.0
2017-04-12 10:20:00,68.31,68.34,68.25,68.28,11962.0,60.2496,60.2761,60.1967,60.2231,11962.0
2017-04-12 10:25:00,68.28,68.28,68.17,68.2,27571.0,60.2231,60.2231,60.1261,60.1526,27571.0
2017-04-12 10:30:00,68.2,68.29,68.14,68.19,42510.0,60.1526,60.232,60.0997,60.1438,42510.0
2017-04-12 10:35:00,68.19,68.23,68.08,68.12,37936.0,60.1438,60.179,60.0467,60.082,37936.0
2017-04-12 10:40:00,68.12,68.12,67.9,67.9,57216.0,60.082,60.082,59.888,59.888,57216.0
2017-04-12 10:45:00,67.87,67.88,67.65,67.8,79933.0,59.8615,59.8703,59.6675,59.7998,79933.0
2017-04-12 10:50:00,67.8,67.84,67.74,67.83,15610.0,59.7998,59.8351,59.7469,59.8262,15610.0
2017-04-12 10:55:00,67.85,67.88,67.82,67.84,19935.0,59.8439,59.8703,59.8174,59.8351,19935.0
2017-04-12 11:00:00,67.83,67.85,67.79,67.83,19567.0,59.8262,59.8439,59.791,59.8262,19567.0
2017-04-12 11:05:00,67.82,67.97,67.81,67.95,22035.0,59.8174,59.9497,59.8086,59.9321,22035.0
2017-04-12 11:10:00,67.97,67.97,67.9,67.93,18189.0,59.9497,59.9497,59.888,59.9144,18189.0
2017-04-12 11:15:00,67.93,67.93,67.86,67.89,53304.0,59.9144,59.9144,59.8527,59.8792,53304.0
2017-04-12 11:20:00,67.89,67.93,67.79,67.83,16954.0,59.8792,59.9144,59.791,59.8262,16954.0
2017-04-12 11:25:00,67.83,67.9,67.82,67.87,14974.0,59.8262,59.888,59.8174,59.8615,14974.0
2017-04-12 11:30:00,67.85,67.85,67.79,67.8,16912.0,59.8439,59.8439,59.791,59.7998,16912.0
2017-04-12 11:35:00,67.8,67.8,67.71,67.75,34024.0,59.7998,59.7998,59.7204,59.7557,34024.0
2017-04-12 11:40:00,67.75,67.8,67.74,67.77,20239.0,59.7557,59.7998,59.7469,59.7733,20239.0
2017-04-12 11:45:00,67.75,67.77,67.72,67.77,12818.0,59.7557,59.7733,59.7292,59.7733,12818.0
2017-04-12 11:50:00,67.75,67.75,67.68,67.7,13259.0,59.7557,59.7557,59.6939,59.7116,13259.0
2017-04-12 11:55:00,67.71,67.8,67.67,67.79,52437.0,59.7204,59.7998,59.6851,59.791,52437.0
2017-04-12 12:00:00,67.79,67.81,67.76,67.78,21428.0,59.791,59.8086,59.7645,59.7821,21428.0
2017-04-12 12:05:00,67.78,67.86,67.78,67.86,15293.0,59.7821,59.8527,59.7821,59.8527,15293.0
2017-04-12 12:10:00,67.86,67.92,67.86,67.91,11093.0,59.8527,59.9056,59.8527,59.8968,11093.0
2017-04-12 12:15:00,67.92,67.93,67.89,67.9,9005.0,59.9056,59.9144,59.8792,59.888,9005.0
2017-04-12 12:20:00,67.89,67.91,67.82,67.82,16946.0,59.8792,59.8968,59.8174,59.8174,16946.0
2017-04-12 12:25:00,67.84,67.86,67.79,67.81,21621.0,59.8351,59.8527,59.791,59.8086,21621.0
2017-04-12 12:30:00,67.81,67.83,67.77,67.79,19197.0,59.8086,59.8262,59.7733,59.791,19197.0
2017-04-12 12:35:00,67.79,67.82,67.74,67.76,11490.0,59.791,59.8174,59.7469,59.7645,11490.0
2017-04-12 12:40:00,67.78,67.81,67.74,67.81,6810.0,59.7821,59.8086,59.7469,59.8086,6810.0
2017-04-12 12:45:00,67.82,67.86,67.81,67.83,17879.0,59.8174,59.8527,59.8086,59.8262,17879.0
2017-04-12 12:50:00,67.83,67.83,67.72,67.73,15309.0,59.8262,59.8262,59.7292,59.738,15309.0
2017-04-12 12:55:00,67.74,67.77,67.7,67.76,13252.0,59.7469,59.7733,59.7116,59.7645,13252.0
2017-04-12 13:00:00,67.76,67.86,67.76,67.84,13376.0,59.7645,59.8527,59.7645,59.8351,13376.0
2017-04-12 13:05:00,67.84,67.95,67.81,67.93,26736.0,59.8351,59.9321,59.8086,59.9144,26736.0
2017-04-12 13:10:00,67.92,67.95,67.9,67.91,8827.0,59.9056,59.9321,59.888,59.8968,8827.0
2017-04-12 13:15:00,67.91,67.92,67.87,67.87,77411.0,59.8968,59.9056,59.8615,59.8615,77411.0
2017-04-12 13:20:00,67.89,67.89,67.82,67.86,12777.0,59.8792,59.8792,59.8174,59.8527,12777.0
2017-04-12 13:25:00,67.86,67.87,67.82,67.87,14606.0,59.8527,59.8615,59.8174,59.8615,14606.0
2017-04-12 13:30:00,67.87,67.87,67.78,67.85,12720.0,59.8615,59.8615,59.7821,59.8439,12720.0
2017-04-12 13:35:00,67.86,67.95,67.84,67.93,19068.0,59.8527,59.9321,59.8351,59.9144,19068.0
2017-04-12 13:40:00,67.95,67.99,67.93,67.98,24834.0,59.9321,59.9674,59.9144,59.9585,24834.0
2017-04-12 13:45:00,67.99,68.0,67.92,67.99,19466.0,59.9674,59.9762,59.9056,59.9674,19466.0
2017-04-12 13:50:00,67.98,68.01,67.95,67.96,14285.0,59.9585,59.985,59.9321,59.9409,14285.0
2017-04-12 13:55:00,67.97,68.12,67.93,68.1,28871.0,59.9497,60.082,59.9144,60.0644,28871.0
2017-04-12 14:00:00,68.13,68.13,68.0,68.01,11581.0,60.0908,60.0908,59.9762,59.985,11581.0
2017-04-12 14:05:00,68.0,68.03,67.96,67.96,14613.0,59.9762,60.0026,59.9409,59.9409,14613.0
2017-04-12 14:10:00,67.95,67.98,67.94,67.95,12519.0,59.9321,59.9585,59.9233,59.9321,12519.0
2017-04-12 14:15:00,67.94,67.96,67.91,67.94,15347.0,59.9233,59.9409,59.8968,59.9233,15347.0
2017-04-12 14:20:00,67.94,67.94,67.9,67.91,13025.0,59.9233,59.9233,59.888,59.8968,13025.0
2017-04-12 14:25:00,67.91,67.93,67.89,67.92,21123.0,59.8968,59.9144,59.8792,59.9056,21123.0
2017-04-12 14:30:00,67.91,67.98,67.9,67.98,23472.0,59.8968,59.9585,59.888,59.9585,23472.0
2017-04-12 14:35:00,67.97,67.97,67.84,67.84,49227.0,59.9497,59.9497,59.8351,59.8351,49227.0
2017-04-12 14:40:00,67.82,67.82,67.78,67.82,12127.0,59.8174,59.8174,59.7821,59.8174,12127.0
2017-04-12 14:45:00,67.79,67.83,67.77,67.78,22247.0,59.791,59.8262,59.7733,59.7821,22247.0
2017-04-12 14:50:00,67.79,67.84,67.76,67.83,28712.0,59.791,59.8351,59.7645,59.8262,28712.0
2017-04-12 14:55:00,67.84,67.87,67.82,67.85,13527.0,59.8351,59.8615,59.8174,59.8439,13527.0
2017-04-12 15:00:00,67.85,67.88,67.8,67.8,15056.0,59.8439,59.8703,59.7998,59.7998,15056.0
2017-04-12 15:05:00,67.8,67.8,67.76,67.79,29819.0,59.7998,59.7998,59.7645,59.791,29819.0
2017-04-12 15:10:00,67.79,67.84,67.7,67.75,48836.0,59.791,59.8351,59.7116,59.7557,48836.0
2017-04-12 15:15:00,67.74,67.74,67.61,67.62,34362.0,59.7469,59.7469,59.6322,59.641,34362.0
2017-04-12 15:20:00,67.61,67.79,67.61,67.75,36802.0,59.6322,59.791,59.6322,59.7557,36802.0
2017-04-12 15:25:00,67.75,67.76,67.68,67.69,20094.0,59.7557,59.7645,59.6939,59.7028,20094.0
2017-04-12 15:30:00,67.69,67.77,67.69,67.75,1159011.0,59.7028,59.7733,59.7028,59.7557,1159011.0
2017-04-12 15:35:00,67.75,67.75,67.67,67.68,33302.0,59.7557,59.7557,59.6851,59.6939,33302.0
2017-04-12 15:40:00,67.67,67.7,67.62,67.64,23737.0,59.6851,59.7116,59.641,59.6587,23737.0
2017-04-12 15:45:00,67.63,67.67,67.6,67.64,23868.0,59.6498,59.6851,59.6234,59.6587,23868.0
2017-04-12 15:50:00,67.64,67.72,67.64,67.72,35609.0,59.6587,59.7292,59.6587,59.7292,35609.0
2017-04-12 15:55:00,67.73,67.78,67.69,67.7,45183.0,59.738,59.7821,59.7028,59.7116,45183.0
2017-04-13 09:30:00,67.56,67.57,67.39,67.49,65607.0,59.5881,59.5969,59.4382,59.5264,65607.0
2017-04-13 09:35:00,67.49,67.63,67.41,67.57,31129.0,59.5264,59.6498,59.4558,59.5969,31129.0
2017-04-13 09:40:00,67.56,67.64,67.49,67.5,31435.0,59.5881,59.6587,59.5264,59.5352,31435.0
2017-04-13 09:45:00,67.48,67.53,67.4,67.53,36760.0,59.5175,59.5616,59.447,59.5616,36760.0
2017-04-13 09:50:00,67.52,67.75,67.52,67.67,73226.0,59.5528,59.7557,59.5528,59.6851,73226.0
2017-04-13 09:55:00,67.68,67.73,67.63,67.65,34260.0,59.6939,59.738,59.6498,59.6675,34260.0
2017-04-13 10:00:00,67.66,67.76,67.62,67.76,458578.0,59.6763,59.7645,59.641,59.7645,458578.0
2017-04-13 10:05:00,67.75,67.77,67.66,67.68,46817.0,59.7557,59.7733,59.6763,59.6939,46817.0
2017-04-13 10:10:00,67.68,67.71,67.61,67.62,29083.0,59.6939,59.7204,59.6322,59.641,29083.0
2017-04-13 10:15:00,67.63,67.7,67.6,67.62,52102.0,59.6498,59.7116,59.6234,59.641,52102.0
2017-04-13 10:20:00,67.62,67.62,67.49,67.58,41652.0,59.641,59.641,59.5264,59.6057,41652.0
2017-04-13 10:25:00,67.58,67.61,67.44,67.44,26430.0,59.6057,59.6322,59.4823,59.4823,26430.0
2017-04-13 10:30:00,67.44,67.57,67.43,67.55,16636.0,59.4823,59.5969,59.4734,59.5793,16636.0
2017-04-13 10:35:00,67.54,67.57,67.49,67.57,26880.0,59.5705,59.5969,59.5264,59.5969,26880.0
2017-04-13 10:40:00,67.54,67.6,67.54,67.6,13302.0,59.5705,59.6234,59.5705,59.6234,13302.0
2017-04-13 10:45:00,67.59,67.65,67.57,67.58,15156.0,59.6146,59.6675,59.5969,59.6057,15156.0
2017-04-13 10:50:00,67.58,67.68,67.57,67.67,20157.0,59.6057,59.6939,59.5969,59.6851,20157.0
2017-04-13 10:55:00,67.67,67.68,67.6,67.6,11956.0,59.6851,59.6939,59.6234,59.6234,11956.0
2017-04-13 11:00:00,67.61,67.68,67.6,67.63,20629.0,59.6322,59.6939,59.6234,59.6498,20629.0
2017-04-13 11:05:00,67.64,67.64,67.56,67.58,11114.0,59.6587,59.6587,59.5881,59.6057,11114.0
2017-04-13 11:10:00,67.58,67.6,67.53,67.55,16563.0,59.6057,59.6234,59.5616,59.5793,16563.0
2017-04-13 11:15:00,67.55,67.55,67.41,67.41,296078.0,59.5793,59.5793,59.4558,59.4558,296078.0
2017-04-13 11:20:00,67.4,67.44,67.38,67.41,12742.0,59.447,59.4823,59.4293,59.4558,12742.0
2017-04-13 11:25:00,67.4,67.44,67.38,67.38,8717.0,59.447,59.4823,59.4293,59.4293,8717.0
2017-04-13 11:30:00,67.37,67.45,67.37,67.44,8247.0,59.4205,59.4911,59.4205,59.4823,8247.0
2017-04-13 11:35:00,67.43,67.45,67.32,67.33,17580.0,59.4734,59.4911,59.3764,59.3852,17580.0
2017-04-13 11:40:00,67.35,67.35,67.27,67.32,19177.0,59.4029,59.4029,59.3323,59.3764,19177.0
2017-04-13 11:45:00,67.33,67.4,67.31,67.34,17756.0,59.3852,59.447,59.3676,59.3941,17756.0
2017-04-13 11:50:00,67.34,67.42,67.34,67.41,69575.0,59.3941,59.4646,59.3941,59.4558,69575.0
2017-04-13 11:55:00,67.4,67.41,67.31,67.34,23237.0,59.447,59.4558,59.3676,59.3941,23237.0
2017-04-13 12:00:00,67.31,67.31,67.23,67.24,19620.0,59.3676,59.3676,59.297,59.3059,19620.0
2017-04-13 12:05:00,67.22,67.22,67.01,67.03,151345.0,59.2882,59.2882,59.103,59.1206,151345.0
2017-04-13 12:10:00,67.03,67.15,67.02,67.12,16526.0,59.1206,59.2265,59.1118,59.2,16526.0
2017-04-13 12:15:00,67.07,67.15,67.06,67.06,16861.0,59.1559,59.2265,59.1471,59.1471,16861.0
2017-04-13 12:20:00,67.08,67.14,67.04,67.08,25467.0,59.1647,59.2177,59.1295,59.1647,25467.0
2017-04-13 12:25:00,67.07,67.15,67.07,67.14,14883.0,59.1559,59.2265,59.1559,59.2177,14883.0
2017-04-13 12:30:00,67.13,67.22,67.13,67.2,14059.0,59.2088,59.2882,59.2088,59.2706,14059.0
2017-04-13 12:35:00,67.19,67.23,67.16,67.17,15821.0,59.2618,59.297,59.2353,59.2441,15821.0
2017-04-13 12:40:00,67.2,67.21,67.11,67.18,31654.0,59.2706,59.2794,59.1912,59.2529,31654.0
2017-04-13 12:45:00,67.15,67.17,67.1,67.11,14503.0,59.2265,59.2441,59.1824,59.1912,14503.0
2017-04-13 12:50:00,67.11,67.18,67.11,67.16,14811.0,59.1912,59.2529,59.1912,59.2353,14811.0
2017-04-13 12:55:00,67.17,67.18,67.1,67.15,20539.0,59.2441,59.2529,59.1824,59.2265,20539.0
2017-04-13 13:00:00,67.14,67.15,67.05,67.06,29520.0,59.2177,59.2265,59.1383,59.1471,29520.0
2017-04-13 13:05:00,67.06,67.07,67.01,67.05,31834.0,59.1471,59.1559,59.103,59.1383,31834.0
2017-04-13 13:10:00,67.06,67.09,67.01,67.06,20209.0,59.1471,59.1736,59.103,59.1471,20209.0
2017-04-13 13:15:00,67.06,67.1,67.06,67.1,16275.0,59.1471,59.1824,59.1471,59.1824,16275.0
2017-04-13 13:20:00,67.1,67.1,67.04,67.07,7970.0,59.1824,59.1824,59.1295,59.1559,7970.0
2017-04-13 13:25:00,67.06,67.14,67.06,67.13,21317.0,59.1471,59.2177,59.1471,59.2088,21317.0
2017-04-13 13:30:00,67.14,67.18,67.12,67.14,12766.0,59.2177,59.2529,59.2,59.2177,12766.0
2017-04-13 13:35:00,67.15,67.17,67.13,67.14,5332.0,59.2265,59.2441,59.2088,59.2177,5332.0
2017-04-13 13:40:00,67.15,67.15,66.98,66.98,12263.0,59.2265,59.2265,59.0765,59.0765,12263.0
2017-04-13 13:45:00,66.98,66.98,66.85,66.89,27164.0,59.0765,59.0765,58.9619,58.9972,27164.0
2017-04-13 13:50:00,66.88,66.96,66.88,66.96,61190.0,58.9883,59.0589,58.9883,59.0589,61190.0
2017-04-13 13:55:00,66.97,66.98,66.94,66.94,11825.0,59.0677,59.0765,59.0413,59.0413,11825.0
2017-04-13 14:00:00,66.94,67.02,66.94,67.01,26279.0,59.0413,59.1118,59.0413,59.103,26279.0
2017-04-13 14:05:00,66.99,67.13,66.99,67.12,27360.0,59.0854,59.2088,59.0854,59.2,27360.0
2017-04-13 14:10:00,67.12,67.18,67.1,67.12,29919.0,59.2,59.2529,59.1824,59.2,29919.0
2017-04-13 14:15:00,67.12,67.17,67.11,67.15,9451.0,59.2,59.2441,59.1912,59.2265,9451.0
2017-04-13 14:20:00,67.16,67.21,67.14,67.16,20789.0,59.2353,59.2794,59.2177,59.2353,20789.0
2017-04-13 14:25:00,67.17,67.22,67.16,67.2,23952.0,59.2441,59.2882,59.2353,59.2706,23952.0
2017-04-13 14:30:00,67.19,67.24,67.18,67.22,10673.0,59.2618,59.3059,59.2529,59.2882,10673.0
2017-04-13 14:35:00,67.21,67.22,67.16,67.18,35309.0,59.2794,59.2882,59.2353,59.2529,35309.0
2017-04-13 14:40:00,67.18,67.22,67.18,67.2,35090.0,59.2529,59.2882,59.2529,59.2706,35090.0
2017-04-13 14:45:00,67.2,67.22,67.19,67.2,13724.0,59.2706,59.2882,59.2618,59.2706,13724.0
2017-04-13 14:50:00,67.19,67.21,67.13,67.16,21066.0,59.2618,59.2794,59.2088,59.2353,21066.0
2017-04-13 14:55:00,67.15,67.22,67.13,67.22,14977.0,59.2265,59.2882,59.2088,59.2882,14977.0
2017-04-13 15:00:00,67.21,67.24,67.19,67.2,19148.0,59.2794,59.3059,59.2618,59.2706,19148.0
2017-04-13 15:05:00,67.19,67.2,67.11,67.11,16694.0,59.2618,59.2706,59.1912,59.1912,16694.0
2017-04-13 15:10:00,67.12,67.12,67.04,67.05,21091.0,59.2,59.2,59.1295,59.1383,21091.0
2017-04-13 15:15:00,67.04,67.04,66.97,67.03,15702.0,59.1295,59.1295,59.0677,59.1206,15702.0
2017-04-13 15:20:00,67.03,67.09,67.02,67.08,12278.0,59.1206,59.1736,59.1118,59.1647,12278.0
2017-04-13 15:25:00,67.08,67.09,66.99,67.0,19570.0,59.1647,59.1736,59.0854,59.0942,19570.0
2017-04-13 15:30:00,66.99,67.04,66.94,66.95,26103.0,59.0854,59.1295,59.0413,59.0501,26103.0
2017-04-13 15:35:00,66.94,66.95,66.89,66.91,24233.0,59.0413,59.0501,58.9972,59.0148,24233.0
2017-04-13 15:40:00,66.91,66.96,66.89,66.89,150491.0,59.0148,59.0589,58.9972,58.9972,150491.0
2017-04-13 15:45:00,66.9,67.03,66.9,67.02,37300.0,59.006,59.1206,59.006,59.1118,37300.0
2017-04-13 15:50:00,67.01,67.02,66.94,66.98,32647.0,59.103,59.1118,59.0413,59.0765,32647.0
2017-04-13 15:55:00,66.98,66.98,66.89,66.91,85606.0,59.0765,59.0765,58.9972,59.0148,85606.0
2017-04-17 09:30:00,67.06,67.26,67.06,67.15,126845.0,59.1471,59.3235,59.1471,59.2265,126845.0
2017-04-17 09:35:00,67.18,67.19,67.02,67.03,27031.0,59.2529,59.2618,59.1118,59.1206,27031.0
2017-04-17 09:40:00,67.05,67.07,66.92,66.99,34071.0,59.1383,59.1559,59.0236,59.0854,34071.0
2017-04-17 09:45:00,66.98,67.04,66.96,67.03,37007.0,59.0765,59.1295,59.0589,59.1206,37007.0
2017-04-17 09:50:00,67.05,67.21,67.05,67.18,25026.0,59.1383,59.2794,59.1383,59.2529,25026.0
2017-04-17 09:55:00,67.18,67.19,67.14,67.14,61009.0,59.2529,59.2618,59.2177,59.2177,61009.0
2017-04-17 10:00:00,67.14,67.18,67.08,67.16,38052.0,59.2177,59.2529,59.1647,59.2353,38052.0
2017-04-17 10:05:00,67.17,67.22,67.16,67.19,19688.0,59.2441,59.2882,59.2353,59.2618,19688.0
2017-04-17 10:10:00,67.19,67.22,67.16,67.19,15229.0,59.2618,59.2882,59.2353,59.2618,15229.0
2017-04-17 10:15:00,67.19,67.25,67.18,67.2,32938.0,59.2618,59.3147,59.2529,59.2706,32938.0
2017-04-17 10:20:00,67.2,67.21,67.15,67.16,14740.0,59.2706,59.2794,59.2265,59.2353,14740.0
2017-04-17 10:25:00,67.16,67.16,67.04,67.1,30552.0,59.2353,59.2353,59.1295,59.1824,30552.0
2017-04-17 10:30:00,67.11,67.19,67.11,67.11,41757.0,59.1912,59.2618,59.1912,59.1912,41757.0
2017-04-17 10:35:00,67.11,67.12,67.01,67.08,29256.0,59.1912,59.2,59.103,59.1647,29256.0
2017-04-17 10:40:00,67.08,67.08,67.01,67.02,19895.0,59.1647,59.1647,59.103,59.1118,19895.0
2017-04-17 10:45:00,67.02,67.12,67.01,67.07,15294.0,59.1118,59.2,59.103,59.1559,15294.0
2017-04-17 10:50:00,67.07,67.13,67.04,67.13,17928.0,59.1559,59.2088,59.1295,59.2088,17928.0
2017-04-17 10:55:00,67.14,67.21,67.13,67.21,13098.0,59.2177,59.2794,59.2088,59.2794,13098.0
2017-04-17 11:00:00,67.23,67.32,67.22,67.32,44941.0,59.297,59.3764,59.2882,59.3764,44941.0
2017-04-17 11:05:00,67.33,67.35,67.28,67.34,24194.0,59.3852,59.4029,59.3411,59.3941,24194.0
2017-04-17 11:10:00,67.35,67.38,67.34,67.36,14513.0,59.4029,59.4293,59.3941,59.4117,14513.0
2017-04-17 11:15:00,67.37,67.37,67.31,67.36,19325.0,59.4205,59.4205,59.3676,59.4117,19325.0
2017-04-17 11:20:00,67.36,67.37,67.31,67.35,15598.0,59.4117,59.4205,59.3676,59.4029,15598.0
2017-04-17 11:25:00,67.35,67.39,67.35,67.36,27148.0,59.4029,59.4382,59.4029,59.4117,27148.0
2017-04-17 11:30:00,67.37,67.39,67.32,67.33,20894.0,59.4205,59.4382,59.3764,59.3852,20894.0
2017-04-17 11:35:00,67.33,67.41,67.33,67.41,30967.0,59.3852,59.4558,59.3852,59.4558,30967.0
2017-04-17 11:40:00,67.42,67.42,67.31,67.31,23415.0,59.4646,59.4646,59.3676,59.3676,23415.0
2017-04-17 11:45:00,67.31,67.34,67.28,67.29,34688.0,59.3676,59.3941,59.3411,59.35,34688.0
2017-04-17 11:50:00,67.28,67.31,67.24,67.24,7810.0,59.3411,59.3676,59.3059,59.3059,7810.0
2017-04-17 11:55:00,67.24,67.26,67.19,67.19,9957.0,59.3059,59.3235,59.2618,59.2618,9957.0
2017-04-17 12:00:00,67.19,67.24,67.19,67.22,18937.0,59.2618,59.3059,59.2618,59.2882,18937.0
2017-04-17 12:05:00,67.22,67.25,67.2,67.24,12036.0,59.2882,59.3147,59.2706,59.3059,12036.0
2017-04-17 12:10:00,67.24,67.24,67.21,67.23,9406.0,59.3059,59.3059,59.2794,59.297,9406.0
2017-04-17 12:15:00,67.23,67.27,67.23,67.25,8266.0,59.297,59.3323,59.297,59.3147,8266.0
2017-04-17 12:20:00,67.25,67.31,67.24,67.3,13903.0,59.3147,59.3676,59.3059,59.3588,13903.0
2017-04-17 12:25:00,67.31,67.32,67.27,67.28,9988.0,59.3676,59.3764,59.3323,59.3411,9988.0
2017-04-17 12:30:00,67.28,67.29,67.26,67.26,20200.0,59.3411,59.35,59.3235,59.3235,20200.0
2017-04-17 12:35:00,67.25,67.25,67.21,67.22,32428.0,59.3147,59.3147,59.2794,59.2882,32428.0
2017-04-17 12:40:00,67.23,67.28,67.23,67.27,12259.0,59.297,59.3411,59.297,59.3323,12259.0
2017-04-17 12:45:00,67.27,67.29,67.2,67.21,11680.0,59.3323,59.35,59.2706,59.2794,11680.0
2017-04-17 12:50:00,67.2,67.22,67.18,67.22,13806.0,59.2706,59.2882,59.2529,59.2882,13806.0
2017-04-17 12:55:00,67.22,67.23,67.2,67.21,17971.0,59.2882,59.297,59.2706,59.2794,17971.0
2017-04-17 13:00:00,67.2,67.21,67.17,67.19,14067.0,59.2706,59.2794,59.2441,59.2618,14067.0
2017-04-17 13:05:00,67.19,67.22,67.16,67.19,9869.0,59.2618,59.2882,59.2353,59.2618,9869.0
2017-04-17 13:10:00,67.2,67.23,67.14,67.15,15530.0,59.2706,59.297,59.2177,59.2265,15530.0
2017-04-17 13:15:00,67.16,67.18,67.15,67.16,10100.0,59.2353,59.2529,59.2265,59.2353,10100.0
2017-04-17 13:20:00,67.15,67.16,67.14,67.16,8143.0,59.2265,59.2353,59.2177,59.2353,8143.0
2017-04-17 13:25:00,67.16,67.21,67.15,67.2,10851.0,59.2353,59.2794,59.2265,59.2706,10851.0
2017-04-17 13:30:00,67.2,67.24,67.19,67.24,7319.0,59.2706,59.3059,59.2618,59.3059,7319.0
2017-04-17 13:35:00,67.23,67.23,67.17,67.2,9768.0,59.297,59.297,59.2441,59.2706,9768.0
2017-04-17 13:40:00,67.21,67.25,67.17,67.18,15696.0,59.2794,59.3147,59.2441,59.2529,15696.0
2017-04-17 13:45:00,67.18,67.2,67.17,67.19,3272.0,59.2529,59.2706,59.2441,59.2618,3272.0
2017-04-17 13:50:00,67.18,67.19,67.16,67.16,8591.0,59.2529,59.2618,59.2353,59.2353,8591.0
2017-04-17 13:55:00,67.16,67.2,67.16,67.17,8810.0,59.2353,59.2706,59.2353,59.2441,8810.0
2017-04-17 14:00:00,67.17,67.21,67.15,67.21,11823.0,59.2441,59.2794,59.2265,59.2794,11823.0
2017-04-17 14:05:00,67.21,67.23,67.17,67.17,44017.0,59.2794,59.297,59.2441,59.2441,44017.0
2017-04-17 14:10:00,67.19,67.21,67.18,67.19,43908.0,59.2618,59.2794,59.2529,59.2618,43908.0
2017-04-17 14:15:00,67.18,67.22,67.17,67.17,18443.0,59.2529,59.2882,59.2441,59.2441,18443.0
2017-04-17 14:20:00,67.18,67.21,67.17,67.2,19112.0,59.2529,59.2794,59.2441,59.2706,19112.0
2017-04-17 14:25:00,67.21,67.21,67.17,67.19,25044.0,59.2794,59.2794,59.2441,59.2618,25044.0
2017-04-17 14:30:00,67.2,67.26,67.2,67.26,12410.0,59.2706,59.3235,59.2706,59.3235,12410.0
2017-04-17 14:35:00,67.26,67.28,67.24,67.28,22350.0,59.3235,59.3411,59.3059,59.3411,22350.0
2017-04-17 14:40:00,67.28,67.3,67.27,67.29,16231.0,59.3411,59.3588,59.3323,59.35,16231.0
2017-04-17 14:45:00,67.29,67.31,67.26,67.26,16848.0,59.35,59.3676,59.3235,59.3235,16848.0
2017-04-17 14:50:00,67.25,67.26,67.23,67.24,12364.0,59.3147,59.3235,59.297,59.3059,12364.0
2017-04-17 14:55:00,67.23,67.24,67.18,67.2,29301.0,59.297,59.3059,59.2529,59.2706,29301.0
2017-04-17 15:00:00,67.22,67.23,67.2,67.22,16909.0,59.2882,59.297,59.2706,59.2882,16909.0
2017-04-17 15:05:00,67.23,67.27,67.21,67.26,36088.0,59.297,59.3323,59.2794,59.3235,36088.0
2017-04-17 15:10:00,67.27,67.3,67.25,67.29,11054.0,59.3323,59.3588,59.3147,59.35,11054.0
2017-04-17 15:15:00,67.29,67.41,67.28,67.4,34255.0,59.35,59.4558,59.3411,59.447,34255.0
2017-04-17 15:20:00,67.39,67.44,67.38,67.43,15662.0,59.4382,59.4823,59.4293,59.4734,15662.0
2017-04-17 15:25:00,67.43,67.54,67.43,67.54,10733.0,59.4734,59.5705,59.4734,59.5705,10733.0
2017-04-17 15:30:00,67.53,67.56,67.47,67.47,20435.0,59.5616,59.5881,59.5087,59.5087,20435.0
2017-04-17 15:35:00,67.49,67.53,67.48,67.53,12745.0,59.5264,59.5616,59.5175,59.5616,12745.0
2017-04-17 15:40:00,67.55,67.56,67.51,67.51,11371.0,59.5793,59.5881,59.544,59.544,11371.0
2017-04-17 15:45:00,67.52,67.63,67.52,67.62,30586.0,59.5528,59.6498,59.5528,59.641,30586.0
2017-04-17 15:50:00,67.63,67.71,67.61,67.67,67383.0,59.6498,59.7204,59.6322,59.6851,67383.0
2017-04-17 15:55:00,67.67,67.72,67.64,67.68,60786.0,59.6851,59.7292,59.6587,59.6939,60786.0
2017-04-18 09:30:00,67.44,67.54,67.26,67.44,59686.0,59.4823,59.5705,59.3235,59.4823,59686.0
2017-04-18 09:35:00,67.48,67.59,67.36,67.56,18043.0,59.5175,59.6146,59.4117,59.5881,18043.0
2017-04-18 09:40:00,67.55,67.67,67.52,67.65,55122.0,59.5793,59.6851,59.5528,59.6675,55122.0
2017-04-18 09:45:00,67.65,67.68,67.54,67.54,34265.0,59.6675,59.6939,59.5705,59.5705,34265.0
2017-04-18 09:50:00,67.54,67.54,67.48,67.52,18931.0,59.5705,59.5705,59.5175,59.5528,18931.0
2017-04-18 09:55:00,67.51,67.68,67.5,67.67,39352.0,59.544,59.6939,59.5352,59.6851,39352.0
2017-04-18 10:00:00,67.69,67.7,67.55,67.55,38453.0,59.7028,59.7116,59.5793,59.5793,38453.0
2017-04-18 10:05:00,67.59,67.59,67.51,67.56,48227.0,59.6146,59.6146,59.544,59.5881,48227.0
2017-04-18 10:10:00,67.58,67.59,67.49,67.52,42335.0,59.6057,59.6146,59.5264,59.5528,42335.0
2017-04-18 10:15:00,67.52,67.53,67.34,67.38,33590.0,59.5528,59.5616,59.3941,59.4293,33590.0
2017-04-18 10:20:00,67.38,67.43,67.33,67.42,21526.0,59.4293,59.4734,59.3852,59.4646,21526.0
2017-04-18 10:25:00,67.42,67.5,67.4,67.45,23020.0,59.4646,59.5352,59.447,59.4911,23020.0
2017-04-18 10:30:00,67.43,67.52,67.43,67.51,30768.0,59.4734,59.5528,59.4734,59.544,30768.0
2017-04-18 10:35:00,67.52,67.6,67.5,67.6,26807.0,59.5528,59.6234,59.5352,59.6234,26807.0
2017-04-18 10:40:00,67.6,67.65,67.56,67.65,31179.0,59.6234,59.6675,59.5881,59.6675,31179.0
2017-04-18 10:45:00,67.65,67.65,67.59,67.59,27239.0,59.6675,59.6675,59.6146,59.6146,27239.0
2017-04-18 10:50:00,67.58,67.58,67.49,67.52,29063.0,59.6057,59.6057,59.5264,59.5528,29063.0
2017-04-18 10:55:00,67.51,67.54,67.45,67.53,26724.0,59.544,59.5705,59.4911,59.5616,26724.0
2017-04-18 11:00:00,67.54,67.55,67.44,67.44,19565.0,59.5705,59.5793,59.4823,59.4823,19565.0
2017-04-18 11:05:00,67.43,67.51,67.43,67.51,19682.0,59.4734,59.544,59.4734,59.544,19682.0
2017-04-18 11:10:00,67.52,67.58,67.52,67.52,27742.0,59.5528,59.6057,59.5528,59.5528,27742.0
2017-04-18 11:15:00,67.52,67.58,67.5,67.52,34188.0,59.5528,59.6057,59.5352,59.5528,34188.0
2017-04-18 11:20:00,67.51,67.55,67.47,67.53,21020.0,59.544,59.5793,59.5087,59.5616,21020.0
2017-04-18 11:25:00,67.52,67.68,67.5,67.64,14934.0,59.5528,59.6939,59.5352,59.6587,14934.0
2017-04-18 11:30:00,67.64,67.64,67.52,67.52,24264.0,59.6587,59.6587,59.5528,59.5528,24264.0
2017-04-18 11:35:00,67.51,67.51,67.42,67.44,26281.0,59.544,59.544,59.4646,59.4823,26281.0
2017-04-18 11:40:00,67.44,67.44,67.37,67.37,34702.0,59.4823,59.4823,59.4205,59.4205,34702.0
2017-04-18 11:45:00,67.37,67.42,67.36,67.41,12284.0,59.4205,59.4646,59.4117,59.4558,12284.0
2017-04-18 11:50:00,67.43,67.48,67.39,67.48,12023.0,59.4734,59.5175,59.4382,59.5175,12023.0
2017-04-18 11:55:00,67.48,67.48,67.34,67.36,25274.0,59.5175,59.5175,59.3941,59.4117,25274.0
2017-04-18 12:00:00,67.35,67.35,67.2,67.32,74134.0,59.4029,59.4029,59.2706,59.3764,74134.0
2017-04-18 12:05:00,67.33,67.35,67.25,67.26,30281.0,59.3852,59.4029,59.3147,59.3235,30281.0
2017-04-18 12:10:00,67.25,67.27,67.2,67.27,40461.0,59.3147,59.3323,59.2706,59.3323,40461.0
2017-04-18 12:15:00,67.28,67.29,67.25,67.27,18580.0,59.3411,59.35,59.3147,59.3323,18580.0
2017-04-18 12:20:00,67.28,67.36,67.27,67.36,17853.0,59.3411,59.4117,59.3323,59.4117,17853.0
2017-04-18 12:25:00,67.35,67.36,67.33,67.34,12099.0,59.4029,59.4117,59.3852,59.3941,12099.0
2017-04-18 12:30:00,67.34,67.37,67.31,67.36,23495.0,59.3941,59.4205,59.3676,59.4117,23495.0
2017-04-18 12:35:00,67.35,67.36,67.3,67.3,18112.0,59.4029,59.4117,59.3588,59.3588,18112.0
2017-04-18 12:40:00,67.3,67.38,67.3,67.37,12288.0,59.3588,59.4293,59.3588,59.4205,12288.0
2017-04-18 12:45:00,67.38,67.38,67.31,67.33,16807.0,59.4293,59.4293,59.3676,59.3852,16807.0
2017-04-18 12:50:00,67.32,67.45,67.32,67.43,16704.0,59.3764,59.4911,59.3764,59.4734,16704.0
2017-04-18 12:55:00,67.42,67.44,67.37,67.38,21218.0,59.4646,59.4823,59.4205,59.4293,21218.0
2017-04-18 13:00:00,67.39,67.4,67.35,67.37,18364.0,59.4382,59.447,59.4029,59.4205,18364.0
2017-04-18 13:05:00,67.38,67.41,67.36,67.41,21396.0,59.4293,59.4558,59.4117,59.4558,21396.0
2017-04-18 13:10:00,67.41,67.54,67.39,67.54,20693.0,59.4558,59.5705,59.4382,59.5705,20693.0
2017-04-18 13:15:00,67.54,67.56,67.49,67.51,23715.0,59.5705,59.5881,59.5264,59.544,23715.0
2017-04-18 13:20:00,67.52,67.56,67.5,67.54,12136.0,59.5528,59.5881,59.5352,59.5705,12136.0
2017-04-18 13:25:00,67.54,67.6,67.54,67.59,25818.0,59.5705,59.6234,59.5705,59.6146,25818.0
2017-04-18 13:30:00,67.59,67.63,67.57,67.62,9764.0,59.6146,59.6498,59.5969,59.641,9764.0
2017-04-18 13:35:00,67.65,67.68,67.63,67.64,28863.0,59.6675,59.6939,59.6498,59.6587,28863.0
2017-04-18 13:40:00,67.64,67.68,67.63,67.66,16212.0,59.6587,59.6939,59.6498,59.6763,16212.0
2017-04-18 13:45:00,67.64,67.66,67.61,67.66,20127.0,59.6587,59.6763,59.6322,59.6763,20127.0
2017-04-18 13:50:00,67.66,67.66,67.62,67.63,12023.0,59.6763,59.6763,59.641,59.6498,12023.0
2017-04-18 13:55:00,67.62,67.64,67.6,67.63,16127.0,59.641,59.6587,59.6234,59.6498,16127.0
2017-04-18 14:00:00,67.63,67.76,67.63,67.73,34668.0,59.6498,59.7645,59.6498,59.738,34668.0
2017-04-18 14:05:00,67.74,67.76,67.68,67.7,35165.0,59.7469,59.7645,59.6939,59.7116,35165.0
2017-04-18 14:10:00,67.71,67.72,67.66,67.7,14419.0,59.7204,59.7292,59.6763,59.7116,14419.0
2017-04-18 14:15:00,67.7,67.74,67.7,67.74,15530.0,59.7116,59.7469,59.7116,59.7469,15530.0
2017-04-18 14:20:00,67.73,67.75,67.66,67.67,12615.0,59.738,59.7557,59.6763,59.6851,12615.0
2017-04-18 14:25:00,67.67,67.7,67.63,67.69,45086.0,59.6851,59.7116,59.6498,59.7028,45086.0
2017-04-18 14:30:00,67.69,67.71,67.67,67.71,20592.0,59.7028,59.7204,59.6851,59.7204,20592.0
2017-04-18 14:35:00,67.72,67.75,67.69,67.69,20109.0,59.7292,59.7557,59.7028,59.7028,20109.0
2017-04-18 14:40:00,67.69,67.73,67.62,67.62,73776.0,59.7028,59.738,59.641,59.641,73776.0
2017-04-18 14:45:00,67.63,67.65,67.6,67.65,47185.0,59.6498,59.6675,59.6234,59.6675,47185.0
2017-04-18 14:50:00,67.65,67.67,67.61,67.65,21650.0,59.6675,59.6851,59.6322,59.6675,21650.0
2017-04-18 14:55:00,67.64,67.64,67.51,67.56,54169.0,59.6587,59.6587,59.544,59.5881,54169.0
2017-04-18 15:00:00,67.57,67.59,67.48,67.51,20538.0,59.5969,59.6146,59.5175,59.544,20538.0
2017-04-18 15:05:00,67.51,67.6,67.51,67.6,19320.0,59.544,59.6234,59.544,59.6234,19320.0
2017-04-18 15:10:00,67.61,67.62,67.56,67.6,10456.0,59.6322,59.641,59.5881,59.6234,10456.0
2017-04-18 15:15:00,67.59,67.64,67.58,67.64,31068.0,59.6146,59.6587,59.6057,59.6587,31068.0
2017-04-18 15:20:00,67.65,67.68,67.63,67.68,27360.0,59.6675,59.6939,59.6498,59.6939,27360.0
2017-04-18 15:25:00,67.68,67.73,67.67,67.69,19351.0,59.6939,59.738,59.6851,59.7028,19351.0
2017-04-18 15:30:00,67.69,67.71,67.67,67.7,39667.0,59.7028,59.7204,59.6851,59.7116,39667.0
2017-04-18 15:35:00,67.7,67.8,67.69,67.78,26404.0,59.7116,59.7998,59.7028,59.7821,26404.0
2017-04-18 15:40:00,67.79,67.83,67.76,67.78,21570.0,59.791,59.8262,59.7645,59.7821,21570.0
2017-04-18 15:45:00,67.78,67.82,67.76,67.81,25432.0,59.7821,59.8174,59.7645,59.8086,25432.0
2017-04-18 15:50:00,67.82,67.82,67.73,67.74,23736.0,59.8174,59.8174,59.738,59.7469,23736.0
2017-04-18 15:55:00,67.75,67.8,67.72,67.78,70675.0,59.7557,59.7998,59.7292,59.7821,70675.0
2017-04-19 09:30:00,67.97,68.2,67.87,68.16,75258.0,59.9497,60.1526,59.8615,60.1173,75258.0
2017-04-19 09:35:00,68.16,68.29,68.16,68.27,24059.0,60.1173,60.232,60.1173,60.2143,24059.0
2017-04-19 09:40:00,68.27,68.27,68.14,68.15,29620.0,60.2143,60.2143,60.0997,60.1085,29620.0
2017-04-19 09:45:00,68.16,68.22,68.1,68.17,16825.0,60.1173,60.1702,60.0644,60.1261,16825.0
2017-04-19 09:50:00,68.17,68.24,68.15,68.21,52627.0,60.1261,60.1879,60.1085,60.1614,52627.0
2017-04-19 09:55:00,68.21,68.36,68.21,68.33,30387.0,60.1614,60.2937,60.1614,60.2672,30387.0
2017-04-19 10:00:00,68.35,68.37,68.26,68.27,32787.0,60.2849,60.3025,60.2055,60.2143,32787.0
2017-04-19 10:05:00,68.28,68.32,68.24,68.25,22519.0,60.2231,60.2584,60.1879,60.1967,22519.0
2017-04-19 10:10:00,68.24,68.26,68.2,68.25,23699.0,60.1879,60.2055,60.1526,60.1967,23699.0
2017-04-19 10:15:00,68.25,68.29,68.21,68.24,16404.0,60.1967,60.232,60.1614,60.1879,16404.0
2017-04-19 10:20:00,68.24,68.28,68.19,68.27,25784.0,60.1879,60.2231,60.1438,60.2143,25784.0
2017-04-19 10:25:00,68.27,68.34,68.27,68.34,16314.0,60.2143,60.2761,60.2143,60.2761,16314.0
2017-04-19 10:30:00,68.34,68.39,68.25,68.39,73257.0,60.2761,60.3202,60.1967,60.3202,73257.0
2017-04-19 10:35:00,68.4,68.43,68.36,68.41,86411.0,60.329,60.3554,60.2937,60.3378,86411.0
2017-04-19 10:40:00,68.4,68.4,68.34,68.35,27190.0,60.329,60.329,60.2761,60.2849,27190.0
2017-04-19 10:45:00,68.35,68.38,68.25,68.26,47329.0,60.2849,60.3113,60.1967,60.2055,47329.0
2017-04-19 10:50:00,68.26,68.31,68.24,68.31,34114.0,60.2055,60.2496,60.1879,60.2496,34114.0
2017-04-19 10:55:00,68.3,68.35,68.27,68.33,121721.0,60.2408,60.2849,60.2143,60.2672,121721.0
2017-04-19 11:00:00,68.32,68.37,68.32,68.34,38584.0,60.2584,60.3025,60.2584,60.2761,38584.0
2017-04-19 11:05:00,68.34,68.38,68.3,68.31,20953.0,60.2761,60.3113,60.2408,60.2496,20953.0
2017-04-19 11:10:00,68.31,68.34,68.28,68.3,18032.0,60.2496,60.2761,60.2231,60.2408,18032.0
2017-04-19 11:15:00,68.31,68.34,68.29,68.33,38329.0,60.2496,60.2761,60.232,60.2672,38329.0
2017-04-19 11:20:00,68.34,68.36,68.3,68.36,25498.0,60.2761,60.2937,60.2408,60.2937,25498.0
2017-04-19 11:25:00,68.34,68.52,68.33,68.51,50939.0,60.2761,60.4348,60.2672,60.426,50939.0
2017-04-19 11:30:00,68.52,68.53,68.43,68.49,58293.0,60.4348,60.4436,60.3554,60.4084,58293.0
2017-04-19 11:35:00,68.5,68.58,68.5,68.54,35779.0,60.4172,60.4877,60.4172,60.4525,35779.0
2017-04-19 11:40:00,68.55,68.56,68.52,68.53,15389.0,60.4613,60.4701,60.4348,60.4436,15389.0
2017-04-19 11:45:00,68.53,68.54,68.44,68.46,45529.0,60.4436,60.4525,60.3643,60.3819,45529.0
2017-04-19 11:50:00,68.45,68.47,68.39,68.4,30366.0,60.3731,60.3907,60.3202,60.329,30366.0
2017-04-19 11:55:00,68.4,68.43,68.37,68.39,31575.0,60.329,60.3554,60.3025,60.3202,31575.0
2017-04-19 12:00:00,68.4,68.42,68.34,68.35,35141.0,60.329,60.3466,60.2761,60.2849,35141.0
2017-04-19 12:05:00,68.35,68.35,68.28,68.29,74784.0,60.2849,60.2849,60.2231,60.232,74784.0
2017-04-19 12:10:00,68.28,68.29,68.19,68.27,50995.0,60.2231,60.232,60.1438,60.2143,50995.0
2017-04-19 12:15:00,68.27,68.31,68.25,68.28,83603.0,60.2143,60.2496,60.1967,60.2231,83603.0
2017-04-19 12:20:00,68.29,68.37,68.27,68.34,42163.0,60.232,60.3025,60.2143,60.2761,42163.0
2017-04-19 12:25:00,68.35,68.35,68.28,68.29,92604.0,60.2849,60.2849,60.2231,60.232,92604.0
2017-04-19 12:30:00,68.28,68.34,68.27,68.33,16951.0,60.2231,60.2761,60.2143,60.2672,16951.0
2017-04-19 12:35:00,68.33,68.33,68.27,68.28,16561.0,60.2672,60.2672,60.2143,60.2231,16561.0
2017-04-19 12:40:00,68.28,68.3,68.24,68.24,20908.0,60.2231,60.2408,60.1879,60.1879,20908.0
2017-04-19 12:45:00,68.24,68.26,68.22,68.24,11774.0,60.1879,60.2055,60.1702,60.1879,11774.0
2017-04-19 12:50:00,68.23,68.26,68.22,68.26,11549.0,60.179,60.2055,60.1702,60.2055,11549.0
2017-04-19 12:55:00,68.26,68.29,68.25,68.27,27146.0,60.2055,60.232,60.1967,60.2143,27146.0
2017-04-19 13:00:00,68.28,68.29,68.2,68.21,40198.0,60.2231,60.232,60.1526,60.1614,40198.0
2017-04-19 13:05:00,68.2,68.22,68.14,68.18,36026.0,60.1526,60.1702,60.0997,60.1349,36026.0
2017-04-19 13:10:00,68.19,68.19,68.09,68.15,65866.0,60.1438,60.1438,60.0556,60.1085,65866.0
2017-04-19 13:15:00,68.14,68.18,68.14,68.16,37595.0,60.0997,60.1349,60.0997,60.1173,37595.0
2017-04-19 13:20:00,68.15,68.26,68.14,68.24,37440.0,60.1085,60.2055,60.0997,60.1879,37440.0
2017-04-19 13:25:00,68.24,68.25,68.21,68.23,13662.0,60.1879,60.1967,60.1614,60.179,13662.0
2017-04-19 13:30:00,68.23,68.27,68.2,68.27,29138.0,60.179,60.2143,60.1526,60.2143,29138.0
2017-04-19 13:35:00,68.26,68.26,68.2,68.22,191946.0,60.2055,60.2055,60.1526,60.1702,191946.0
2017-04-19 13:40:00,68.23,68.28,68.2,68.27,37631.0,60.179,60.2231,60.1526,60.2143,37631.0
2017-04-19 13:45:00,68.27,68.33,68.25,68.32,42248.0,60.2143,60.2672,60.1967,60.2584,42248.0
2017-04-19 13:50:00,68.31,68.35,68.31,68.31,26478.0,60.2496,60.2849,60.2496,60.2496,26478.0
2017-04-19 13:55:00,68.31,68.31,68.24,68.28,22065.0,60.2496,60.2496,60.1879,60.2231,22065.0
2017-04-19 14:00:00,68.29,68.31,68.25,68.26,17009.0,60.232,60.2496,60.1967,60.2055,17009.0
2017-04-19 14:05:00,68.26,68.26,68.21,68.24,29011.0,60.2055,60.2055,60.1614,60.1879,29011.0
2017-04-19 14:10:00,68.24,68.26,68.2,68.2,20356.0,60.1879,60.2055,60.1526,60.1526,20356.0
2017-04-19 14:15:00,68.19,68.19,68.12,68.17,49195.0,60.1438,60.1438,60.082,60.1261,49195.0
2017-04-19 14:20:00,68.17,68.19,68.13,68.13,29956.0,60.1261,60.1438,60.0908,60.0908,29956.0
2017-04-19 14:25:00,68.14,68.25,68.13,68.22,46623.0,60.0997,60.1967,60.0908,60.1702,46623.0
2017-04-19 14:30:00,68.23,68.25,68.2,68.21,24081.0,60.179,60.1967,60.1526,60.1614,24081.0
2017-04-19 14:35:00,68.2,68.26,68.2,68.26,10744.0,60.1526,60.2055,60.1526,60.2055,10744.0
2017-04-19 14:40:00,68.27,68.27,68.22,68.26,21461.0,60.2143,60.2143,60.1702,60.2055,21461.0
2017-04-19 14:45:00,68.23,68.24,68.16,68.17,40238.0,60.179,60.1879,60.1173,60.1261,40238.0
2017-04-19 14:50:00,68.17,68.17,68.04,68.07,42932.0,60.1261,60.1261,60.0115,60.0379,42932.0
2017-04-19 14:55:00,68.07,68.11,68.07,68.08,36282.0,60.0379,60.0732,60.0379,60.0467,36282.0
2017-04-19 15:00:00,68.08,68.11,67.99,68.08,77243.0,60.0467,60.0732,59.9674,60.0467,77243.0
2017-04-19 15:05:00,68.08,68.11,68.05,68.1,24367.0,60.0467,60.0732,60.0203,60.0644,24367.0
2017-04-19 15:10:00,68.1,68.17,68.1,68.15,43284.0,60.0644,60.1261,60.0644,60.1085,43284.0
2017-04-19 15:15:00,68.15,68.19,68.13,68.19,21594.0,60.1085,60.1438,60.0908,60.1438,21594.0
2017-04-19 15:20:00,68.2,68.21,68.13,68.14,24216.0,60.1526,60.1614,60.0908,60.0997,24216.0
2017-04-19 15:25:00,68.14,68.16,68.0,68.01,56093.0,60.0997,60.1173,59.9762,59.985,56093.0
2017-04-19 15:30:00,68.01,68.03,67.92,67.97,67122.0,59.985,60.0026,59.9056,59.9497,67122.0
2017-04-19 15:35:00,67.96,68.05,67.95,68.04,23753.0,59.9409,60.0203,59.9321,60.0115,23753.0
2017-04-19 15:40:00,68.03,68.08,68.0,68.06,28575.0,60.0026,60.0467,59.9762,60.0291,28575.0
2017-04-19 15:45:00,68.06,68.13,68.06,68.11,19214.0,60.0291,60.0908,60.0291,60.0732,19214.0
2017-04-19 15:50:00,68.11,68.13,68.04,68.09,23132.0,60.0732,60.0908,60.0115,60.0556,23132.0
2017-04-19 15:55:00,68.09,68.12,68.08,68.09,89792.0,60.0556,60.082,60.0467,60.0556,89792.0
2017-04-20 09:30:00,68.41,68.6,68.29,68.6,123901.0,60.3378,60.5054,60.232,60.5054,123901.0
2017-04-20 09:35:00,68.61,68.67,68.57,68.61,32166.0,60.5142,60.5671,60.4789,60.5142,32166.0
2017-04-20 09:40:00,68.61,68.64,68.53,68.6,28009.0,60.5142,60.5407,60.4436,60.5054,28009.0
2017-04-20 09:45:00,68.61,68.62,68.43,68.47,41557.0,60.5142,60.523,60.3554,60.3907,41557.0
2017-04-20 09:50:00,68.48,68.53,68.45,68.46,21724.0,60.3995,60.4436,60.3731,60.3819,21724.0
2017-04-20 09:55:00,68.45,68.49,68.35,68.38,77501.0,60.3731,60.4084,60.2849,60.3113,77501.0
2017-04-20 10:00:00,68.38,68.49,68.38,68.46,66873.0,60.3113,60.4084,60.3113,60.3819,66873.0
2017-04-20 10:05:00,68.46,68.46,68.36,68.42,39412.0,60.3819,60.3819,60.2937,60.3466,39412.0
2017-04-20 10:10:00,68.43,68.52,68.4,68.43,77894.0,60.3554,60.4348,60.329,60.3554,77894.0
2017-04-20 10:15:00,68.44,68.45,68.36,68.4,38240.0,60.3643,60.3731,60.2937,60.329,38240.0
2017-04-20 10:20:00,68.4,68.47,68.38,68.41,47963.0,60.329,60.3907,60.3113,60.3378,47963.0
2017-04-20 10:25:00,68.42,68.42,68.32,68.36,26321.0,60.3466,60.3466,60.2584,60.2937,26321.0
2017-04-20 10:30:00,68.36,68.4,68.33,68.36,42986.0,60.2937,60.329,60.2672,60.2937,42986.0
2017-04-20 10:35:00,68.34,68.37,68.28,68.32,34356.0,60.2761,60.3025,60.2231,60.2584,34356.0
2017-04-20 10:40:00,68.31,68.42,68.31,68.42,46695.0,60.2496,60.3466,60.2496,60.3466,46695.0
2017-04-20 10:45:00,68.44,68.49,68.42,68.47,18125.0,60.3643,60.4084,60.3466,60.3907,18125.0
2017-04-20 10:50:00,68.48,68.53,68.47,68.51,23670.0,60.3995,60.4436,60.3907,60.426,23670.0
2017-04-20 10:55:00,68.51,68.55,68.49,68.52,32534.0,60.426,60.4613,60.4084,60.4348,32534.0
2017-04-20 11:00:00,68.52,68.54,68.46,68.48,24513.0,60.4348,60.4525,60.3819,60.3995,24513.0
2017-04-20 11:05:00,68.48,68.57,68.45,68.57,152270.0,60.3995,60.4789,60.3731,60.4789,152270.0
2017-04-20 11:10:00,68.59,68.61,68.56,68.59,57333.0,60.4966,60.5142,60.4701,60.4966,57333.0
2017-04-20 11:15:00,68.59,68.62,68.56,68.62,34546.0,60.4966,60.523,60.4701,60.523,34546.0
2017-04-20 11:20:00,68.62,68.67,68.59,68.66,48382.0,60.523,60.5671,60.4966,60.5583,48382.0
2017-04-20 11:25:00,68.67,68.7,68.64,68.69,27461.0,60.5671,60.5936,60.5407,60.5848,27461.0
2017-04-20 11:30:00,68.7,68.71,68.65,68.67,21520.0,60.5936,60.6024,60.5495,60.5671,21520.0
2017-04-20 11:35:00,68.69,68.8,68.68,68.8,48523.0,60.5848,60.6818,60.5759,60.6818,48523.0
2017-04-20 11:40:00,68.79,68.8,68.72,68.79,102187.0,60.673,60.6818,60.6112,60.673,102187.0
2017-04-20 11:45:00,68.79,68.84,68.76,68.82,59339.0,60.673,60.7171,60.6465,60.6994,59339.0
2017-04-20 11:50:00,68.82,68.83,68.77,68.79,32476.0,60.6994,60.7082,60.6553,60.673,32476.0
2017-04-20 11:55:00,68.79,68.82,68.75,68.78,18795.0,60.673,60.6994,60.6377,60.6641,18795.0
2017-04-20 12:00:00,68.79,68.85,68.79,68.8,58810.0,60.673,60.7259,60.673,60.6818,58810.0
2017-04-20 12:05:00,68.81,68.88,68.8,68.87,17814.0,60.6906,60.7523,60.6818,60.7435,17814.0
2017-04-20 12:10:00,68.87,68.92,68.86,68.92,29935.0,60.7435,60.7876,60.7347,60.7876,29935.0
2017-04-20 12:15:00,68.92,68.94,68.89,68.93,16788.0,60.7876,60.8053,60.7612,60.7964,16788.0
2017-04-20 12:20:00,68.93,68.96,68.88,68.9,68189.0,60.7964,60.8229,60.7523,60.77,68189.0
2017-04-20 12:25:00,68.89,68.92,68.84,68.88,68496.0,60.7612,60.7876,60.7171,60.7523,68496.0
2017-04-20 12:30:00,68.88,68.93,68.86,68.91,60929.0,60.7523,60.7964,60.7347,60.7788,60929.0
2017-04-20 12:35:00,68.91,68.92,68.85,68.9,115780.0,60.7788,60.7876,60.7259,60.77,115780.0
2017-04-20 12:40:00,68.88,68.94,68.88,68.9,75421.0,60.7523,60.8053,60.7523,60.77,75421.0
2017-04-20 12:45:00,68.9,68.95,68.89,68.94,14929.0,60.77,60.8141,60.7612,60.8053,14929.0
2017-04-20 12:50:00,68.94,69.0,68.94,68.97,28053.0,60.8053,60.8582,60.8053,60.8317,28053.0
2017-04-20 12:55:00,68.97,68.97,68.88,68.89,21620.0,60.8317,60.8317,60.7523,60.7612,21620.0
2017-04-20 13:00:00,68.88,68.92,68.88,68.9,15536.0,60.7523,60.7876,60.7523,60.77,15536.0
2017-04-20 13:05:00,68.91,68.91,68.84,68.85,11085.0,60.7788,60.7788,60.7171,60.7259,11085.0
2017-04-20 13:10:00,68.85,68.88,68.78,68.87,924925.0,60.7259,60.7523,60.6641,60.7435,924925.0
2017-04-20 13:15:00,68.87,68.89,68.8,68.8,16830.0,60.7435,60.7612,60.6818,60.6818,16830.0
2017-04-20 13:20:00,68.81,68.84,68.78,68.82,52530.0,60.6906,60.7171,60.6641,60.6994,52530.0
2017-04-20 13:25:00,68.82,68.91,68.81,68.89,27196.0,60.6994,60.7788,60.6906,60.7612,27196.0
2017-04-20 13:30:00,68.9,68.93,68.87,68.93,20493.0,60.77,60.7964,60.7435,60.7964,20493.0
2017-04-20 13:35:00,68.93,68.94,68.89,68.91,50013.0,60.7964,60.8053,60.7612,60.7788,50013.0
2017-04-20 13:40:00,68.9,68.94,68.89,68.9,40477.0,60.77,60.8053,60.7612,60.77,40477.0
2017-04-20 13:45:00,68.9,68.94,68.89,68.92,21544.0,60.77,60.8053,60.7612,60.7876,21544.0
2017-04-20 13:50:00,68.93,69.0,68.92,68.98,65563.0,60.7964,60.8582,60.7876,60.8405,65563.0
2017-04-20 13:55:00,68.97,69.02,68.95,68.98,32516.0,60.8317,60.8758,60.8141,60.8405,32516.0
2017-04-20 14:00:00,68.99,69.0,68.97,68.98,21275.0,60.8494,60.8582,60.8317,60.8405,21275.0
2017-04-20 14:05:00,68.98,69.0,68.92,68.94,25447.0,60.8405,60.8582,60.7876,60.8053,25447.0
2017-04-20 14:10:00,68.94,68.96,68.91,68.92,18913.0,60.8053,60.8229,60.7788,60.7876,18913.0
2017-04-20 14:15:00,68.92,68.97,68.91,68.95,39147.0,60.7876,60.8317,60.7788,60.8141,39147.0
2017-04-20 14:20:00,68.95,69.01,68.94,69.01,56473.0,60.8141,60.867,60.8053,60.867,56473.0
2017-04-20 14:25:00,69.0,69.02,68.99,69.01,38295.0,60.8582,60.8758,60.8494,60.867,38295.0
2017-04-20 14:30:00,69.0,69.01,68.95,69.01,31784.0,60.8582,60.867,60.8141,60.867,31784.0
2017-04-20 14:35:00,69.0,69.03,68.99,69.0,93999.0,60.8582,60.8846,60.8494,60.8582,93999.0
2017-04-20 14:40:00,69.0,69.02,68.96,68.97,22757.0,60.8582,60.8758,60.8229,60.8317,22757.0
2017-04-20 14:45:00,68.97,69.01,68.95,69.0,32659.0,60.8317,60.867,60.8141,60.8582,32659.0
2017-04-20 14:50:00,69.0,69.02,68.98,68.99,14673.0,60.8582,60.8758,60.8405,60.8494,14673.0
2017-04-20 14:55:00,69.0,69.02,68.98,68.98,24934.0,60.8582,60.8758,60.8405,60.8405,24934.0
2017-04-20 15:00:00,68.99,69.0,68.9,68.96,33204.0,60.8494,60.8582,60.77,60.8229,33204.0
2017-04-20 15:05:00,68.95,69.02,68.95,69.0,19571.0,60.8141,60.8758,60.8141,60.8582,19571.0
2017-04-20 15:10:00,69.01,69.02,68.99,69.01,25299.0,60.867,60.8758,60.8494,60.867,25299.0
2017-04-20 15:15:00,69.02,69.03,68.96,68.98,33663.0,60.8758,60.8846,60.8229,60.8405,33663.0
2017-04-20 15:20:00,68.98,68.99,68.89,68.91,28472.0,60.8405,60.8494,60.7612,60.7788,28472.0
2017-04-20 15:25:00,68.9,68.95,68.88,68.95,30822.0,60.77,60.8141,60.7523,60.8141,30822.0
2017-04-20 15:30:00,68.95,69.0,68.95,68.99,53733.0,60.8141,60.8582,60.8141,60.8494,53733.0
2017-04-20 15:35:00,68.99,68.99,68.95,68.98,24374.0,60.8494,60.8494,60.8141,60.8405,24374.0
2017-04-20 15:40:00,68.99,69.04,68.98,69.02,39628.0,60.8494,60.8935,60.8405,60.8758,39628.0
2017-04-20 15:45:00,69.02,69.05,69.0,69.04,37872.0,60.8758,60.9023,60.8582,60.8935,37872.0
2017-04-20 15:50:00,69.05,69.1,69.05,69.06,34741.0,60.9023,60.9464,60.9023,60.9111,34741.0
2017-04-20 15:55:00,69.06,69.12,69.04,69.05,127527.0,60.9111,60.964,60.8935,60.9023,127527.0
2017-04-21 09:30:00,68.96,69.0,68.76,68.76,73460.0,60.8229,60.8582,60.6465,60.6465,73460.0
2017-04-21 09:35:00,68.78,68.85,68.73,68.84,65489.0,60.6641,60.7259,60.62,60.7171,65489.0
2017-04-21 09:40:00,68.85,69.02,68.83,69.02,18125.0,60.7259,60.8758,60.7082,60.8758,18125.0
2017-04-21 09:45:00,69.01,69.03,68.93,68.97,416027.0,60.867,60.8846,60.7964,60.8317,416027.0
2017-04-21 09:50:00,68.99,68.99,68.81,68.81,218349.0,60.8494,60.8494,60.6906,60.6906,218349.0
2017-04-21 09:55:00,68.83,68.89,68.83,68.86,16449.0,60.7082,60.7612,60.7082,60.7347,16449.0
2017-04-21 10:00:00,68.87,68.95,68.77,68.85,74063.0,60.7435,60.8141,60.6553,60.7259,74063.0
2017-04-21 10:05:00,68.85,68.86,68.75,68.81,26548.0,60.7259,60.7347,60.6377,60.6906,26548.0
2017-04-21 10:10:00,68.81,68.89,68.81,68.87,41923.0,60.6906,60.7612,60.6906,60.7435,41923.0
2017-04-21 10:15:00,68.87,68.92,68.86,68.91,27283.0,60.7435,60.7876,60.7347,60.7788,27283.0
2017-04-21 10:20:00,68.91,68.97,68.9,68.95,26187.0,60.7788,60.8317,60.77,60.8141,26187.0
2017-04-21 10:25:00,68.95,68.96,68.85,68.9,22388.0,60.8141,60.8229,60.7259,60.77,22388.0
2017-04-21 10:30:00,68.9,68.91,68.79,68.83,38387.0,60.77,60.7788,60.673,60.7082,38387.0
2017-04-21 10:35:00,68.83,68.85,68.75,68.77,38098.0,60.7082,60.7259,60.6377,60.6553,38098.0
2017-04-21 10:40:00,68.77,68.88,68.75,68.87,58156.0,60.6553,60.7523,60.6377,60.7435,58156.0
2017-04-21 10:45:00,68.87,68.89,68.79,68.79,19721.0,60.7435,60.7612,60.673,60.673,19721.0
2017-04-21 10:50:00,68.8,68.81,68.76,68.8,24381.0,60.6818,60.6906,60.6465,60.6818,24381.0
2017-04-21 10:55:00,68.8,68.8,68.66,68.76,45952.0,60.6818,60.6818,60.5583,60.6465,45952.0
2017-04-21 11:00:00,68.77,68.77,68.72,68.73,18073.0,60.6553,60.6553,60.6112,60.62,18073.0
2017-04-21 11:05:00,68.73,68.75,68.68,68.71,16850.0,60.62,60.6377,60.5759,60.6024,16850.0
2017-04-21 11:10:00,68.72,68.73,68.65,68.67,33450.0,60.6112,60.62,60.5495,60.5671,33450.0
2017-04-21 11:15:00,68.68,68.81,68.62,68.78,32650.0,60.5759,60.6906,60.523,60.6641,32650.0
2017-04-21 11:20:00,68.78,68.82,68.74,68.79,34658.0,60.6641,60.6994,60.6289,60.673,34658.0
2017-04-21 11:25:00,68.79,68.84,68.75,68.79,41547.0,60.673,60.7171,60.6377,60.673,41547.0
2017-04-21 11:30:00,68.81,68.83,68.76,68.83,36698.0,60.6906,60.7082,60.6465,60.7082,36698.0
2017-04-21 11:35:00,68.83,68.86,68.8,68.82,12795.0,60.7082,60.7347,60.6818,60.6994,12795.0
2017-04-21 11:40:00,68.82,68.87,68.77,68.86,47704.0,60.6994,60.7435,60.6553,60.7347,47704.0
2017-04-21 11:45:00,68.86,68.9,68.85,68.86,32873.0,60.7347,60.77,60.7259,60.7347,32873.0
2017-04-21 11:50:00,68.86,68.9,68.81,68.9,65682.0,60.7347,60.77,60.6906,60.77,65682.0
2017-04-21 11:55:00,68.9,68.91,68.86,68.88,19841.0,60.77,60.7788,60.7347,60.7523,19841.0
2017-04-21 12:00:00,68.88,68.89,68.84,68.84,59518.0,60.7523,60.7612,60.7171,60.7171,59518.0
2017-04-21 12:05:00,68.83,68.84,68.79,68.83,44722.0,60.7082,60.7171,60.673,60.7082,44722.0
2017-04-21 12:10:00,68.83,68.87,68.79,68.79,33865.0,60.7082,60.7435,60.673,60.673,33865.0
2017-04-21 12:15:00,68.8,68.8,68.76,68.8,15295.0,60.6818,60.6818,60.6465,60.6818,15295.0
2017-04-21 12:20:00,68.79,68.82,68.79,68.8,13316.0,60.673,60.6994,60.673,60.6818,13316.0
2017-04-21 12:25:00,68.81,68.82,68.72,68.73,23638.0,60.6906,60.6994,60.6112,60.62,23638.0
2017-04-21 12:30:00,68.72,68.79,68.7,68.79,29306.0,60.6112,60.673,60.5936,60.673,29306.0
2017-04-21 12:35:00,68.79,68.82,68.77,68.81,25275.0,60.673,60.6994,60.6553,60.6906,25275.0
2017-04-21 12:40:00,68.81,68.84,68.81,68.84,5490.0,60.6906,60.7171,60.6906,60.7171,5490.0
2017-04-21 12:45:00,68.83,68.85,68.81,68.84,15288.0,60.7082,60.7259,60.6906,60.7171,15288.0
2017-04-21 12:50:00,68.84,68.88,68.84,68.85,17979.0,60.7171,60.7523,60.7171,60.7259,17979.0
2017-04-21 12:55:00,68.86,68.89,68.85,68.86,13921.0,60.7347,60.7612,60.7259,60.7347,13921.0
2017-04-21 13:00:00,68.88,68.9,68.86,68.87,24453.0,60.7523,60.77,60.7347,60.7435,24453.0
2017-04-21 13:05:00,68.88,68.9,68.84,68.85,27984.0,60.7523,60.77,60.7171,60.7259,27984.0
2017-04-21 13:10:00,68.86,68.86,68.7,68.79,68768.0,60.7347,60.7347,60.5936,60.673,68768.0
2017-04-21 13:15:00,68.78,68.78,68.72,68.74,23237.0,60.6641,60.6641,60.6112,60.6289,23237.0
2017-04-21 13:20:00,68.73,68.82,68.72,68.81,20753.0,60.62,60.6994,60.6112,60.6906,20753.0
2017-04-21 13:25:00,68.82,68.86,68.82,68.82,15788.0,60.6994,60.7347,60.6994,60.6994,15788.0
2017-04-21 13:30:00,68.83,68.84,68.8,68.8,8706.0,60.7082,60.7171,60.6818,60.6818,8706.0
2017-04-21 13:35:00,68.8,68.81,68.76,68.77,32550.0,60.6818,60.6906,60.6465,60.6553,32550.0
2017-04-21 13:40:00,68.77,68.81,68.75,68.81,18092.0,60.6553,60.6906,60.6377,60.6906,18092.0
2017-04-21 13:45:00,68.81,68.82,68.79,68.81,6841.0,60.6906,60.6994,60.673,60.6906,6841.0
2017-04-21 13:50:00,68.8,68.83,68.79,68.8,16208.0,60.6818,60.7082,60.673,60.6818,16208.0
2017-04-21 13:55:00,68.81,68.98,68.81,68.95,75882.0,60.6906,60.8405,60.6906,60.8141,75882.0
2017-04-21 14:00:00,68.95,68.97,68.92,68.94,24875.0,60.8141,60.8317,60.7876,60.8053,24875.0
2017-04-21 14:05:00,68.94,68.98,68.93,68.98,40571.0,60.8053,60.8405,60.7964,60.8405,40571.0
2017-04-21 14:10:00,68.98,68.99,68.96,68.98,15842.0,60.8405,60.8494,60.8229,60.8405,15842.0
2017-04-21 14:15:00,68.98,69.0,68.96,68.97,23036.0,60.8405,60.8582,60.8229,60.8317,23036.0
2017-04-21 14:20:00,68.98,69.07,68.97,69.07,15606.0,60.8405,60.9199,60.8317,60.9199,15606.0
2017-04-21 14:25:00,69.07,69.1,69.06,69.07,55266.0,60.9199,60.9464,60.9111,60.9199,55266.0
2017-04-21 14:30:00,69.07,69.07,69.03,69.06,20025.0,60.9199,60.9199,60.8846,60.9111,20025.0
2017-04-21 14:35:00,69.06,69.06,69.01,69.02,22821.0,60.9111,60.9111,60.867,60.8758,22821.0
2017-04-21 14:40:00,69.01,69.02,68.92,68.92,18092.0,60.867,60.8758,60.7876,60.7876,18092.0
2017-04-21 14:45:00,68.92,68.97,68.91,68.94,27033.0,60.7876,60.8317,60.7788,60.8053,27033.0
2017-04-21 14:50:00,68.93,68.94,68.91,68.93,14331.0,60.7964,60.8053,60.7788,60.7964,14331.0
2017-04-21 14:55:00,68.92,68.98,68.9,68.96,21923.0,60.7876,60.8405,60.77,60.8229,21923.0
2017-04-21 15:00:00,68.97,68.97,68.9,68.92,15031.0,60.8317,60.8317,60.77,60.7876,15031.0
2017-04-21 15:05:00,68.94,68.94,68.87,68.94,29282.0,60.8053,60.8053,60.7435,60.8053,29282.0
2017-04-21 15:10:00,68.93,68.95,68.9,68.95,24565.0,60.7964,60.8141,60.77,60.8141,24565.0
2017-04-21 15:15:00,68.94,68.97,68.92,68.95,19452.0,60.8053,60.8317,60.7876,60.8141,19452.0
2017-04-21 15:20:00,68.94,68.98,68.92,68.98,22787.0,60.8053,60.8405,60.7876,60.8405,22787.0
2017-04-21 15:25:00,68.95,69.03,68.94,69.02,18380.0,60.8141,60.8846,60.8053,60.8758,18380.0
2017-04-21 15:30:00,69.0,69.02,68.93,68.94,21609.0,60.8582,60.8758,60.7964,60.8053,21609.0
2017-04-21 15:35:00,68.93,69.0,68.93,68.98,48904.0,60.7964,60.8582,60.7964,60.8405,48904.0
2017-04-21 15:40:00,68.99,69.02,68.98,69.01,96790.0,60.8494,60.8758,60.8405,60.867,96790.0
2017-04-21 15:45:00,69.01,69.01,68.97,69.01,54820.0,60.867,60.867,60.8317,60.867,54820.0
2017-04-21 15:50:00,69.0,69.0,68.9,68.92,104734.0,60.8582,60.8582,60.77,60.7876,104734.0
2017-04-21 15:55:00,68.92,68.92,68.85,68.87,131181.0,60.7876,60.7876,60.7259,60.7435,131181.0
2017-04-24 09:30:00,69.82,69.92,69.44,69.91,121453.0,61.5814,61.6696,61.2463,61.6608,121453.0
2017-04-24 09:35:00,69.9,69.91,69.7,69.8,80860.0,61.652,61.6608,61.4756,61.5638,80860.0
2017-04-24 09:40:00,69.82,69.86,69.77,69.85,30509.0,61.5814,61.6167,61.5373,61.6079,30509.0
2017-04-24 09:45:00,69.85,69.94,69.77,69.87,57172.0,61.6079,61.6873,61.5373,61.6255,57172.0
2017-04-24 09:50:00,69.87,69.9,69.82,69.82,51604.0,61.6255,61.652,61.5814,61.5814,51604.0
2017-04-24 09:55:00,69.82,69.88,69.82,69.84,25190.0,61.5814,61.6343,61.5814,61.5991,25190.0
2017-04-24 10:00:00,69.84,69.97,69.83,69.96,32523.0,61.5991,61.7137,61.5902,61.7049,32523.0
2017-04-24 10:05:00,69.96,69.98,69.88,69.92,31100.0,61.7049,61.7225,61.6343,61.6696,31100.0
2017-04-24 10:10:00,69.91,69.92,69.87,69.89,36668.0,61.6608,61.6696,61.6255,61.6432,36668.0
2017-04-24 10:15:00,69.89,69.89,69.82,69.84,19826.0,61.6432,61.6432,61.5814,61.5991,19826.0
2017-04-24 10:20:00,69.84,69.85,69.76,69.77,46065.0,61.5991,61.6079,61.5285,61.5373,46065.0
2017-04-24 10:25:00,69.75,69.79,69.72,69.75,51761.0,61.5197,61.555,61.4932,61.5197,51761.0
2017-04-24 10:30:00,69.74,69.79,69.62,69.64,57543.0,61.5109,61.555,61.405,61.4227,57543.0
2017-04-24 10:35:00,69.63,69.68,69.59,69.59,41065.0,61.4138,61.4579,61.3786,61.3786,41065.0
2017-04-24 10:40:00,69.58,69.66,69.55,69.6,30755.0,61.3697,61.4403,61.3433,61.3874,30755.0
2017-04-24 10:45:00,69.6,69.62,69.56,69.61,18550.0,61.3874,61.405,61.3521,61.3962,18550.0
2017-04-24 10:50:00,69.61,69.66,69.59,69.64,28012.0,61.3962,61.4403,61.3786,61.4227,28012.0
2017-04-24 10:55:00,69.65,69.67,69.6,69.63,21185.0,61.4315,61.4491,61.3874,61.4138,21185.0
2017-04-24 11:00:00,69.64,69.68,69.6,69.6,15542.0,61.4227,61.4579,61.3874,61.3874,15542.0
2017-04-24 11:05:00,69.61,69.63,69.59,69.62,41219.0,61.3962,61.4138,61.3786,61.405,41219.0
2017-04-24 11:10:00,69.61,69.64,69.58,69.61,22793.0,61.3962,61.4227,61.3697,61.3962,22793.0
2017-04-24 11:15:00,69.61,69.62,69.52,69.59,42283.0,61.3962,61.405,61.3168,61.3786,42283.0
2017-04-24 11:20:00,69.59,69.67,69.59,69.66,19470.0,61.3786,61.4491,61.3786,61.4403,19470.0
2017-04-24 11:25:00,69.65,69.7,69.63,69.68,25075.0,61.4315,61.4756,61.4138,61.4579,25075.0
2017-04-24 11:30:00,69.69,69.69,69.62,69.64,12530.0,61.4668,61.4668,61.405,61.4227,12530.0
2017-04-24 11:35:00,69.63,69.7,69.63,69.65,13013.0,61.4138,61.4756,61.4138,61.4315,13013.0
2017-04-24 11:40:00,69.66,69.66,69.58,69.64,21397.0,61.4403,61.4403,61.3697,61.4227,21397.0
2017-04-24 11:45:00,69.63,69.67,69.63,69.67,7288.0,61.4138,61.4491,61.4138,61.4491,7288.0
2017-04-24 11:50:00,69.67,69.73,69.66,69.68,17166.0,61.4491,61.502,61.4403,61.4579,17166.0
2017-04-24 11:55:00,69.67,69.69,69.63,69.65,29243.0,61.4491,61.4668,61.4138,61.4315,29243.0
2017-04-24 12:00:00,69.67,69.71,69.66,69.7,14642.0,61.4491,61.4844,61.4403,61.4756,14642.0
2017-04-24 12:05:00,69.69,69.72,69.68,69.72,10462.0,61.4668,61.4932,61.4579,61.4932,10462.0
2017-04-24 12:10:00,69.72,69.76,69.7,69.71,24574.0,61.4932,61.5285,61.4756,61.4844,24574.0
2017-04-24 12:15:00,69.71,69.72,69.67,69.71,7796.0,61.4844,61.4932,61.4491,61.4844,7796.0
2017-04-24 12:20:00,69.71,69.71,69.65,69.66,6916.0,61.4844,61.4844,61.4315,61.4403,6916.0
2017-04-24 12:25:00,69.67,69.69,69.66,69.67,7893.0,61.4491,61.4668,61.4403,61.4491,7893.0
2017-04-24 12:30:00,69.67,69.69,69.65,69.67,20663.0,61.4491,61.4668,61.4315,61.4491,20663.0
2017-04-24 12:35:00,69.68,69.71,69.67,69.69,18427.0,61.4579,61.4844,61.4491,61.4668,18427.0
2017-04-24 12:40:00,69.69,69.78,69.68,69.75,11530.0,61.4668,61.5461,61.4579,61.5197,11530.0
2017-04-24 12:45:00,69.76,69.8,69.75,69.77,10231.0,61.5285,61.5638,61.5197,61.5373,10231.0
2017-04-24 12:50:00,69.78,69.82,69.77,69.81,13234.0,61.5461,61.5814,61.5373,61.5726,13234.0
2017-04-24 12:55:00,69.81,69.81,69.74,69.79,27260.0,61.5726,61.5726,61.5109,61.555,27260.0
2017-04-24 13:00:00,69.79,69.84,69.77,69.8,23725.0,61.555,61.5991,61.5373,61.5638,23725.0
2017-04-24 13:05:00,69.79,69.81,69.77,69.78,6195.0,61.555,61.5726,61.5373,61.5461,6195.0
2017-04-24 13:10:00,69.77,69.82,69.75,69.82,15800.0,61.5373,61.5814,61.5197,61.5814,15800.0
2017-04-24 13:15:00,69.82,69.83,69.79,69.82,14375.0,61.5814,61.5902,61.555,61.5814,14375.0
2017-04-24 13:20:00,69.81,69.83,69.78,69.79,17426.0,61.5726,61.5902,61.5461,61.555,17426.0
2017-04-24 13:25:00,69.82,69.83,69.78,69.81,11106.0,61.5814,61.5902,61.5461,61.5726,11106.0
2017-04-24 13:30:00,69.81,69.81,69.78,69.8,10896.0,61.5726,61.5726,61.5461,61.5638,10896.0
2017-04-24 13:35:00,69.79,69.81,69.77,69.79,12840.0,61.555,61.5726,61.5373,61.555,12840.0
2017-04-24 13:40:00,69.78,69.78,69.74,69.75,7567.0,61.5461,61.5461,61.5109,61.5197,7567.0
2017-04-24 13:45:00,69.73,69.74,69.71,69.74,14332.0,61.502,61.5109,61.4844,61.5109,14332.0
2017-04-24 13:50:00,69.74,69.76,69.72,69.75,15034.0,61.5109,61.5285,61.4932,61.5197,15034.0
2017-04-24 13:55:00,69.75,69.77,69.71,69.74,16547.0,61.5197,61.5373,61.4844,61.5109,16547.0
2017-04-24 14:00:00,69.75,69.77,69.72,69.73,12048.0,61.5197,61.5373,61.4932,61.502,12048.0
2017-04-24 14:05:00,69.73,69.74,69.69,69.72,16258.0,61.502,61.5109,61.4668,61.4932,16258.0
2017-04-24 14:10:00,69.73,69.74,69.68,69.69,22039.0,61.502,61.5109,61.4579,61.4668,22039.0
2017-04-24 14:15:00,69.72,69.77,69.71,69.75,42573.0,61.4932,61.5373,61.4844,61.5197,42573.0
2017-04-24 14:20:00,69.77,69.79,69.75,69.78,58312.0,61.5373,61.555,61.5197,61.5461,58312.0
2017-04-24 14:25:00,69.76,69.77,69.72,69.73,41583.0,61.5285,61.5373,61.4932,61.502,41583.0
2017-04-24 14:30:00,69.74,69.81,69.74,69.81,11151.0,61.5109,61.5726,61.5109,61.5726,11151.0
2017-04-24 14:35:00,69.81,69.81,69.73,69.75,21367.0,61.5726,61.5726,61.502,61.5197,21367.0
2017-04-24 14:40:00,69.75,69.8,69.74,69.78,16962.0,61.5197,61.5638,61.5109,61.5461,16962.0
2017-04-24 14:45:00,69.77,69.79,69.74,69.77,17205.0,61.5373,61.555,61.5109,61.5373,17205.0
2017-04-24 14:50:00,69.77,69.79,69.72,69.73,18978.0,61.5373,61.555,61.4932,61.502,18978.0
2017-04-24 14:55:00,69.73,69.77,69.7,69.77,17005.0,61.502,61.5373,61.4756,61.5373,17005.0
2017-04-24 15:00:00,69.77,69.82,69.77,69.81,31084.0,61.5373,61.5814,61.5373,61.5726,31084.0
2017-04-24 15:05:00,69.82,69.86,69.82,69.85,20967.0,61.5814,61.6167,61.5814,61.6079,20967.0
2017-04-24 15:10:00,69.85,69.88,69.84,69.88,17180.0,61.6079,61.6343,61.5991,61.6343,17180.0
2017-04-24 15:15:00,69.88,69.88,69.79,69.79,24943.0,61.6343,61.6343,61.555,61.555,24943.0
2017-04-24 15:20:00,69.78,69.84,69.78,69.81,15094.0,61.5461,61.5991,61.5461,61.5726,15094.0
2017-04-24 15:25:00,69.8,69.84,69.79,69.82,17572.0,61.5638,61.5991,61.555,61.5814,17572.0
2017-04-24 15:30:00,69.84,69.85,69.8,69.83,21171.0,61.5991,61.6079,61.5638,61.5902,21171.0
2017-04-24 15:35:00,69.83,69.88,69.82,69.86,17339.0,61.5902,61.6343,61.5814,61.6167,17339.0
2017-04-24 15:40:00,69.86,69.87,69.81,69.83,16830.0,61.6167,61.6255,61.5726,61.5902,16830.0
2017-04-24 15:45:00,69.83,69.83,69.78,69.8,21236.0,61.5902,61.5902,61.5461,61.5638,21236.0
2017-04-24 15:50:00,69.81,69.81,69.77,69.77,40233.0,61.5726,61.5726,61.5373,61.5373,40233.0
2017-04-24 15:55:00,69.77,69.77,69.71,69.73,78395.0,61.5373,61.5373,61.4844,61.502,78395.0
2017-04-25 09:30:00,70.28,70.5,70.28,70.47,119911.0,61.9871,62.1812,61.9871,62.1547,119911.0
2017-04-25 09:35:00,70.49,70.52,70.4,70.48,52357.0,62.1724,62.1988,62.093,62.1635,52357.0
2017-04-25 09:40:00,70.49,70.51,70.46,70.47,45265.0,62.1724,62.19,62.1459,62.1547,45265.0
2017-04-25 09:45:00,70.47,70.56,70.47,70.53,33216.0,62.1547,62.2341,62.1547,62.2076,33216.0
2017-04-25 09:50:00,70.53,70.54,70.46,70.5,22905.0,62.2076,62.2165,62.1459,62.1812,22905.0
2017-04-25 09:55:00,70.51,70.56,70.5,70.52,70827.0,62.19,62.2341,62.1812,62.1988,70827.0
2017-04-25 10:00:00,70.52,70.61,70.51,70.57,47623.0,62.1988,62.2782,62.19,62.2429,47623.0
2017-04-25 10:05:00,70.57,70.69,70.57,70.68,44680.0,62.2429,62.3488,62.2429,62.3399,44680.0
2017-04-25 10:10:00,70.68,70.68,70.61,70.62,21113.0,62.3399,62.3399,62.2782,62.287,21113.0
2017-04-25 10:15:00,70.61,70.63,70.5,70.51,32038.0,62.2782,62.2958,62.1812,62.19,32038.0
2017-04-25 10:20:00,70.5,70.53,70.42,70.47,27867.0,62.1812,62.2076,62.1106,62.1547,27867.0
2017-04-25 10:25:00,70.48,70.48,70.44,70.46,24625.0,62.1635,62.1635,62.1283,62.1459,24625.0
2017-04-25 10:30:00,70.46,70.48,70.39,70.45,26872.0,62.1459,62.1635,62.0842,62.1371,26872.0
2017-04-25 10:35:00,70.45,70.51,70.45,70.48,19454.0,62.1371,62.19,62.1371,62.1635,19454.0
2017-04-25 10:40:00,70.48,70.49,70.4,70.41,59783.0,62.1635,62.1724,62.093,62.1018,59783.0
2017-04-25 10:45:00,70.41,70.42,70.36,70.36,21826.0,62.1018,62.1106,62.0577,62.0577,21826.0
2017-04-25 10:50:00,70.36,70.45,70.35,70.4,41456.0,62.0577,62.1371,62.0489,62.093,41456.0
2017-04-25 10:55:00,70.39,70.41,70.3,70.31,242035.0,62.0842,62.1018,62.0048,62.0136,242035.0
2017-04-25 11:00:00,70.31,70.38,70.29,70.36,179339.0,62.0136,62.0753,61.996,62.0577,179339.0
2017-04-25 11:05:00,70.36,70.42,70.35,70.4,21707.0,62.0577,62.1106,62.0489,62.093,21707.0
2017-04-25 11:10:00,70.39,70.44,70.39,70.43,46846.0,62.0842,62.1283,62.0842,62.1194,46846.0
2017-04-25 11:15:00,70.44,70.53,70.42,70.53,17160.0,62.1283,62.2076,62.1106,62.2076,17160.0
2017-04-25 11:20:00,70.53,70.54,70.46,70.47,37424.0,62.2076,62.2165,62.1459,62.1547,37424.0
2017-04-25 11:25:00,70.47,70.49,70.44,70.45,23009.0,62.1547,62.1724,62.1283,62.1371,23009.0
2017-04-25 11:30:00,70.46,70.48,70.38,70.48,43304.0,62.1459,62.1635,62.0753,62.1635,43304.0
2017-04-25 11:35:00,70.48,70.5,70.44,70.47,26012.0,62.1635,62.1812,62.1283,62.1547,26012.0
2017-04-25 11:40:00,70.47,70.48,70.44,70.47,32246.0,62.1547,62.1635,62.1283,62.1547,32246.0
2017-04-25 11:45:00,70.46,70.52,70.46,70.49,38318.0,62.1459,62.1988,62.1459,62.1724,38318.0
2017-04-25 11:50:00,70.49,70.51,70.47,70.5,60510.0,62.1724,62.19,62.1547,62.1812,60510.0
2017-04-25 11:55:00,70.51,70.53,70.5,70.53,9582.0,62.19,62.2076,62.1812,62.2076,9582.0
2017-04-25 12:00:00,70.52,70.53,70.5,70.52,20735.0,62.1988,62.2076,62.1812,62.1988,20735.0
2017-04-25 12:05:00,70.53,70.54,70.51,70.51,11845.0,62.2076,62.2165,62.19,62.19,11845.0
2017-04-25 12:10:00,70.51,70.51,70.46,70.49,11685.0,62.19,62.19,62.1459,62.1724,11685.0
2017-04-25 12:15:00,70.5,70.53,70.49,70.53,11823.0,62.1812,62.2076,62.1724,62.2076,11823.0
2017-04-25 12:20:00,70.53,70.55,70.49,70.51,27089.0,62.2076,62.2253,62.1724,62.19,27089.0
2017-04-25 12:25:00,70.51,70.53,70.5,70.51,14616.0,62.19,62.2076,62.1812,62.19,14616.0
2017-04-25 12:30:00,70.51,70.52,70.43,70.45,22418.0,62.19,62.1988,62.1194,62.1371,22418.0
2017-04-25 12:35:00,70.45,70.45,70.4,70.44,17686.0,62.1371,62.1371,62.093,62.1283,17686.0
2017-04-25 12:40:00,70.44,70.48,70.43,70.44,16159.0,62.1283,62.1635,62.1194,62.1283,16159.0
2017-04-25 12:45:00,70.45,70.49,70.44,70.47,16255.0,62.1371,62.1724,62.1283,62.1547,16255.0
2017-04-25 12:50:00,70.47,70.5,70.46,70.47,14154.0,62.1547,62.1812,62.1459,62.1547,14154.0
2017-04-25 12:55:00,70.46,70.48,70.41,70.43,12067.0,62.1459,62.1635,62.1018,62.1194,12067.0
2017-04-25 13:00:00,70.43,70.47,70.41,70.47,35433.0,62.1194,62.1547,62.1018,62.1547,35433.0
2017-04-25 13:05:00,70.47,70.51,70.47,70.49,21655.0,62.1547,62.19,62.1547,62.1724,21655.0
2017-04-25 13:10:00,70.5,70.54,70.49,70.52,15664.0,62.1812,62.2165,62.1724,62.1988,15664.0
2017-04-25 13:15:00,70.51,70.53,70.49,70.5,13383.0,62.19,62.2076,62.1724,62.1812,13383.0
2017-04-25 13:20:00,70.51,70.57,70.49,70.55,23601.0,62.19,62.2429,62.1724,62.2253,23601.0
2017-04-25 13:25:00,70.54,70.54,70.48,70.49,10464.0,62.2165,62.2165,62.1635,62.1724,10464.0
2017-04-25 13:30:00,70.5,70.51,70.47,70.49,19037.0,62.1812,62.19,62.1547,62.1724,19037.0
2017-04-25 13:35:00,70.5,70.5,70.45,70.48,12279.0,62.1812,62.1812,62.1371,62.1635,12279.0
2017-04-25 13:40:00,70.48,70.51,70.47,70.51,14004.0,62.1635,62.19,62.1547,62.19,14004.0
2017-04-25 13:45:00,70.51,70.53,70.5,70.53,18425.0,62.19,62.2076,62.1812,62.2076,18425.0
2017-04-25 13:50:00,70.51,70.54,70.5,70.54,12635.0,62.19,62.2165,62.1812,62.2165,12635.0
2017-04-25 13:55:00,70.52,70.54,70.52,70.53,8442.0,62.1988,62.2165,62.1988,62.2076,8442.0
2017-04-25 14:00:00,70.54,70.57,70.52,70.56,16676.0,62.2165,62.2429,62.1988,62.2341,16676.0
2017-04-25 14:05:00,70.55,70.6,70.54,70.58,22955.0,62.2253,62.2694,62.2165,62.2517,22955.0
2017-04-25 14:10:00,70.58,70.63,70.58,70.59,8753.0,62.2517,62.2958,62.2517,62.2606,8753.0
2017-04-25 14:15:00,70.58,70.62,70.57,70.61,41451.0,62.2517,62.287,62.2429,62.2782,41451.0
2017-04-25 14:20:00,70.62,70.62,70.56,70.58,19897.0,62.287,62.287,62.2341,62.2517,19897.0
2017-04-25 14:25:00,70.57,70.6,70.57,70.58,24970.0,62.2429,62.2694,62.2429,62.2517,24970.0
2017-04-25 14:30:00,70.58,70.6,70.55,70.58,14465.0,62.2517,62.2694,62.2253,62.2517,14465.0
2017-04-25 14:35:00,70.57,70.61,70.56,70.59,58996.0,62.2429,62.2782,62.2341,62.2606,58996.0
2017-04-25 14:40:00,70.59,70.6,70.56,70.59,19649.0,62.2606,62.2694,62.2341,62.2606,19649.0
2017-04-25 14:45:00,70.59,70.6,70.55,70.56,25664.0,62.2606,62.2694,62.2253,62.2341,25664.0
2017-04-25 14:50:00,70.55,70.56,70.53,70.53,62660.0,62.2253,62.2341,62.2076,62.2076,62660.0
2017-04-25 14:55:00,70.53,70.53,70.48,70.51,48821.0,62.2076,62.2076,62.1635,62.19,48821.0
2017-04-25 15:00:00,70.51,70.54,70.49,70.52,82902.0,62.19,62.2165,62.1724,62.1988,82902.0
2017-04-25 15:05:00,70.53,70.6,70.53,70.6,27381.0,62.2076,62.2694,62.2076,62.2694,27381.0
2017-04-25 15:10:00,70.58,70.59,70.53,70.53,26708.0,62.2517,62.2606,62.2076,62.2076,26708.0
2017-04-25 15:15:00,70.53,70.54,70.5,70.53,45466.0,62.2076,62.2165,62.1812,62.2076,45466.0
2017-04-25 15:20:00,70.52,70.53,70.48,70.49,20894.0,62.1988,62.2076,62.1635,62.1724,20894.0
2017-04-25 15:25:00,70.48,70.51,70.47,70.48,21946.0,62.1635,62.19,62.1547,62.1635,21946.0
2017-04-25 15:30:00,70.47,70.48,70.43,70.47,48495.0,62.1547,62.1635,62.1194,62.1547,48495.0
2017-04-25 15:35:00,70.46,70.47,70.43,70.44,27754.0,62.1459,62.1547,62.1194,62.1283,27754.0
2017-04-25 15:40:00,70.44,70.48,70.43,70.44,38431.0,62.1283,62.1635,62.1194,62.1283,38431.0
2017-04-25 15:45:00,70.44,70.44,70.39,70.42,24830.0,62.1283,62.1283,62.0842,62.1106,24830.0
2017-04-25 15:50:00,70.42,70.43,70.37,70.4,44014.0,62.1106,62.1194,62.0665,62.093,44014.0
2017-04-25 15:55:00,70.4,70.4,70.32,70.33,79559.0,62.093,62.093,62.0224,62.0312,79559.0
2017-04-26 09:30:00,70.3,70.44,70.1,70.41,68478.0,62.0048,62.1283,61.8284,62.1018,68478.0
2017-04-26 09:35:00,70.42,70.46,70.37,70.4,70335.0,62.1106,62.1459,62.0665,62.093,70335.0
2017-04-26 09:40:00,70.4,70.45,70.34,70.44,69063.0,62.093,62.1371,62.0401,62.1283,69063.0
2017-04-26 09:45:00,70.44,70.51,70.39,70.5,47134.0,62.1283,62.19,62.0842,62.1812,47134.0
2017-04-26 09:50:00,70.5,70.54,70.45,70.46,32194.0,62.1812,62.2165,62.1371,62.1459,32194.0
2017-04-26 09:55:00,70.46,70.46,70.38,70.43,34873.0,62.1459,62.1459,62.0753,62.1194,34873.0
2017-04-26 10:00:00,70.44,70.45,70.38,70.39,29947.0,62.1283,62.1371,62.0753,62.0842,29947.0
2017-04-26 10:05:00,70.39,70.5,70.38,70.48,34025.0,62.0842,62.1812,62.0753,62.1635,34025.0
2017-04-26 10:10:00,70.48,70.48,70.41,70.48,28449.0,62.1635,62.1635,62.1018,62.1635,28449.0
2017-04-26 10:15:00,70.49,70.49,70.39,70.44,25379.0,62.1724,62.1724,62.0842,62.1283,25379.0
2017-04-26 10:20:00,70.45,70.5,70.42,70.48,63012.0,62.1371,62.1812,62.1106,62.1635,63012.0
2017-04-26 10:25:00,70.48,70.57,70.48,70.57,24507.0,62.1635,62.2429,62.1635,62.2429,24507.0
2017-04-26 10:30:00,70.58,70.59,70.53,70.53,59591.0,62.2517,62.2606,62.2076,62.2076,59591.0
2017-04-26 10:35:00,70.55,70.57,70.49,70.53,47584.0,62.2253,62.2429,62.1724,62.2076,47584.0
2017-04-26 10:40:00,70.53,70.56,70.5,70.54,25851.0,62.2076,62.2341,62.1812,62.2165,25851.0
2017-04-26 10:45:00,70.56,70.59,70.53,70.58,28456.0,62.2341,62.2606,62.2076,62.2517,28456.0
2017-04-26 10:50:00,70.57,70.73,70.57,70.67,31045.0,62.2429,62.384,62.2429,62.3311,31045.0
2017-04-26 10:55:00,70.68,70.77,70.67,70.74,18524.0,62.3399,62.4193,62.3311,62.3929,18524.0
2017-04-26 11:00:00,70.73,70.76,70.69,70.69,22085.0,62.384,62.4105,62.3488,62.3488,22085.0
2017-04-26 11:05:00,70.7,70.75,70.65,70.68,29428.0,62.3576,62.4017,62.3135,62.3399,29428.0
2017-04-26 11:10:00,70.69,70.76,70.66,70.74,30896.0,62.3488,62.4105,62.3223,62.3929,30896.0
2017-04-26 11:15:00,70.73,70.8,70.72,70.79,20764.0,62.384,62.4458,62.3752,62.437,20764.0
2017-04-26 11:20:00,70.78,70.96,70.77,70.94,32934.0,62.4281,62.5869,62.4193,62.5693,32934.0
2017-04-26 11:25:00,70.93,71.09,70.93,71.04,54970.0,62.5604,62.7016,62.5604,62.6575,54970.0
2017-04-26 11:30:00,71.04,71.07,70.99,71.05,31891.0,62.6575,62.6839,62.6134,62.6663,31891.0
2017-04-26 11:35:00,71.04,71.05,71.0,71.01,23437.0,62.6575,62.6663,62.6222,62.631,23437.0
2017-04-26 11:40:00,71.01,71.03,70.91,70.93,24019.0,62.631,62.6486,62.5428,62.5604,24019.0
2017-04-26 11:45:00,70.92,70.94,70.77,70.83,56129.0,62.5516,62.5693,62.4193,62.4722,56129.0
2017-04-26 11:50:00,70.81,70.87,70.81,70.83,28471.0,62.4546,62.5075,62.4546,62.4722,28471.0
2017-04-26 11:55:00,70.83,70.91,70.8,70.9,22847.0,62.4722,62.5428,62.4458,62.534,22847.0
2017-04-26 12:00:00,70.91,70.91,70.84,70.87,20825.0,62.5428,62.5428,62.4811,62.5075,20825.0
2017-04-26 12:05:00,70.87,70.88,70.84,70.84,22733.0,62.5075,62.5163,62.4811,62.4811,22733.0
2017-04-26 12:10:00,70.85,70.94,70.85,70.92,16534.0,62.4899,62.5693,62.4899,62.5516,16534.0
2017-04-26 12:15:00,70.91,70.94,70.89,70.92,15991.0,62.5428,62.5693,62.5252,62.5516,15991.0
2017-04-26 12:20:00,70.93,70.96,70.89,70.9,23689.0,62.5604,62.5869,62.5252,62.534,23689.0
2017-04-26 12:25:00,70.9,70.94,70.89,70.89,31618.0,62.534,62.5693,62.5252,62.5252,31618.0
2017-04-26 12:30:00,70.89,70.91,70.86,70.89,16808.0,62.5252,62.5428,62.4987,62.5252,16808.0
2017-04-26 12:35:00,70.9,70.93,70.86,70.92,21835.0,62.534,62.5604,62.4987,62.5516,21835.0
2017-04-26 12:40:00,70.92,70.97,70.91,70.97,33566.0,62.5516,62.5957,62.5428,62.5957,33566.0
2017-04-26 12:45:00,70.97,71.05,70.96,70.96,27414.0,62.5957,62.6663,62.5869,62.5869,27414.0
2017-04-26 12:50:00,70.95,71.07,70.94,71.06,46678.0,62.5781,62.6839,62.5693,62.6751,46678.0
2017-04-26 12:55:00,71.06,71.09,71.04,71.08,26948.0,62.6751,62.7016,62.6575,62.6927,26948.0
2017-04-26 13:00:00,71.08,71.1,71.02,71.02,27396.0,62.6927,62.7104,62.6398,62.6398,27396.0
2017-04-26 13:05:00,71.03,71.11,71.03,71.1,21268.0,62.6486,62.7192,62.6486,62.7104,21268.0
2017-04-26 13:10:00,71.11,71.12,71.06,71.08,16534.0,62.7192,62.728,62.6751,62.6927,16534.0
2017-04-26 13:15:00,71.08,71.14,71.08,71.1,19686.0,62.6927,62.7457,62.6927,62.7104,19686.0
2017-04-26 13:20:00,71.11,71.13,71.09,71.11,70990.0,62.7192,62.7368,62.7016,62.7192,70990.0
2017-04-26 13:25:00,71.09,71.09,71.02,71.02,31771.0,62.7016,62.7016,62.6398,62.6398,31771.0
2017-04-26 13:30:00,71.02,71.03,70.96,71.01,19153.0,62.6398,62.6486,62.5869,62.631,19153.0
2017-04-26 13:35:00,71.03,71.08,71.0,71.07,19324.0,62.6486,62.6927,62.6222,62.6839,19324.0
2017-04-26 13:40:00,71.07,71.08,70.98,71.06,66724.0,62.6839,62.6927,62.6045,62.6751,66724.0
2017-04-26 13:45:00,71.07,71.07,70.88,70.89,63536.0,62.6839,62.6839,62.5163,62.5252,63536.0
2017-04-26 13:50:00,70.9,71.03,70.89,70.99,37400.0,62.534,62.6486,62.5252,62.6134,37400.0
2017-04-26 13:55:00,71.0,71.01,70.89,70.92,38488.0,62.6222,62.631,62.5252,62.5516,38488.0
2017-04-26 14:00:00,70.89,70.89,70.8,70.88,67106.0,62.5252,62.5252,62.4458,62.5163,67106.0
2017-04-26 14:05:00,70.86,70.92,70.84,70.91,20837.0,62.4987,62.5516,62.4811,62.5428,20837.0
2017-04-26 14:10:00,70.9,70.97,70.89,70.97,13014.0,62.534,62.5957,62.5252,62.5957,13014.0
2017-04-26 14:15:00,70.99,71.0,70.92,70.92,13215.0,62.6134,62.6222,62.5516,62.5516,13215.0
2017-04-26 14:20:00,70.92,71.02,70.9,71.01,28374.0,62.5516,62.6398,62.534,62.631,28374.0
2017-04-26 14:25:00,71.0,71.03,70.95,70.95,18754.0,62.6222,62.6486,62.5781,62.5781,18754.0
2017-04-26 14:30:00,70.95,71.05,70.95,71.02,38228.0,62.5781,62.6663,62.5781,62.6398,38228.0
2017-04-26 14:35:00,71.01,71.03,70.98,71.01,34659.0,62.631,62.6486,62.6045,62.631,34659.0
2017-04-26 14:40:00,71.03,71.1,71.03,71.1,24639.0,62.6486,62.7104,62.6486,62.7104,24639.0
2017-04-26 14:45:00,71.09,71.11,71.06,71.1,16865.0,62.7016,62.7192,62.6751,62.7104,16865.0
2017-04-26 14:50:00,71.1,71.12,71.09,71.11,19525.0,62.7104,62.728,62.7016,62.7192,19525.0
2017-04-26 14:55:00,71.11,71.12,71.04,71.05,15974.0,62.7192,62.728,62.6575,62.6663,15974.0
2017-04-26 15:00:00,71.04,71.11,71.03,71.11,13911.0,62.6575,62.7192,62.6486,62.7192,13911.0
2017-04-26 15:05:00,71.1,71.13,71.08,71.12,9249.0,62.7104,62.7368,62.6927,62.728,9249.0
2017-04-26 15:10:00,71.13,71.16,71.12,71.16,19789.0,62.7368,62.7633,62.728,62.7633,19789.0
2017-04-26 15:15:00,71.14,71.16,71.12,71.13,126440.0,62.7457,62.7633,62.728,62.7368,126440.0
2017-04-26 15:20:00,71.12,71.12,71.05,71.09,33126.0,62.728,62.728,62.6663,62.7016,33126.0
2017-04-26 15:25:00,71.09,71.12,71.07,71.12,76235.0,62.7016,62.728,62.6839,62.728,76235.0
2017-04-26 15:30:00,71.12,71.13,71.01,71.05,26651.0,62.728,62.7368,62.631,62.6663,26651.0
2017-04-26 15:35:00,71.05,71.07,70.99,70.99,26561.0,62.6663,62.6839,62.6134,62.6134,26561.0
2017-04-26 15:40:00,70.99,71.0,70.94,70.95,89791.0,62.6134,62.6222,62.5693,62.5781,89791.0
2017-04-26 15:45:00,70.95,70.95,70.84,70.85,34673.0,62.5781,62.5781,62.4811,62.4899,34673.0
2017-04-26 15:50:00,70.86,70.86,70.8,70.82,66264.0,62.4987,62.4987,62.4458,62.4634,66264.0
2017-04-26 15:55:00,70.83,70.87,70.78,70.8,118839.0,62.4722,62.5075,62.4281,62.4458,118839.0
2017-04-27 09:30:00,70.87,70.98,70.84,70.84,62072.0,62.5075,62.6045,62.4811,62.4811,62072.0
2017-04-27 09:35:00,70.86,70.93,70.78,70.79,7116.0,62.4987,62.5604,62.4281,62.437,7116.0
2017-04-27 09:40:00,70.81,70.9,70.78,70.87,13414.0,62.4546,62.534,62.4281,62.5075,13414.0
2017-04-27 09:45:00,70.92,71.17,70.86,71.07,97901.0,62.5516,62.7721,62.4987,62.6839,97901.0
2017-04-27 09:50:00,71.08,71.1,71.02,71.03,27392.0,62.6927,62.7104,62.6398,62.6486,27392.0
2017-04-27 09:55:00,71.03,71.04,70.92,70.95,64382.0,62.6486,62.6575,62.5516,62.5781,64382.0
2017-04-27 10:00:00,70.95,71.02,70.94,70.97,41547.0,62.5781,62.6398,62.5693,62.5957,41547.0
2017-04-27 10:05:00,70.98,71.01,70.91,70.95,22418.0,62.6045,62.631,62.5428,62.5781,22418.0
2017-04-27 10:10:00,70.97,71.01,70.92,70.98,21716.0,62.5957,62.631,62.5516,62.6045,21716.0
2017-04-27 10:15:00,70.98,71.03,70.95,71.0,26493.0,62.6045,62.6486,62.5781,62.6222,26493.0
2017-04-27 10:20:00,71.0,71.0,70.89,70.9,34853.0,62.6222,62.6222,62.5252,62.534,34853.0
2017-04-27 10:25:00,70.89,70.91,70.83,70.87,44334.0,62.5252,62.5428,62.4722,62.5075,44334.0
2017-04-27 10:30:00,70.86,70.89,70.82,70.88,39141.0,62.4987,62.5252,62.4634,62.5163,39141.0
2017-04-27 10:35:00,70.88,70.92,70.82,70.89,24587.0,62.5163,62.5516,62.4634,62.5252,24587.0
2017-04-27 10:40:00,70.89,70.92,70.85,70.91,19801.0,62.5252,62.5516,62.4899,62.5428,19801.0
2017-04-27 10:45:00,70.9,70.9,70.74,70.74,27275.0,62.534,62.534,62.3929,62.3929,27275.0
2017-04-27 10:50:00,70.75,70.77,70.66,70.67,34954.0,62.4017,62.4193,62.3223,62.3311,34954.0
2017-04-27 10:55:00,70.67,70.69,70.63,70.69,24725.0,62.3311,62.3488,62.2958,62.3488,24725.0
2017-04-27 11:00:00,70.68,70.77,70.65,70.75,29513.0,62.3399,62.4193,62.3135,62.4017,29513.0
2017-04-27 11:05:00,70.75,70.78,70.68,70.7,39940.0,62.4017,62.4281,62.3399,62.3576,39940.0
2017-04-27 11:10:00,70.7,70.77,70.69,70.77,20104.0,62.3576,62.4193,62.3488,62.4193,20104.0
2017-04-27 11:15:00,70.76,70.77,70.7,70.76,7233.0,62.4105,62.4193,62.3576,62.4105,7233.0
2017-04-27 11:20:00,70.76,70.77,70.71,70.73,9582.0,62.4105,62.4193,62.3664,62.384,9582.0
2017-04-27 11:25:00,70.74,70.74,70.66,70.69,7200.0,62.3929,62.3929,62.3223,62.3488,7200.0
2017-04-27 11:30:00,70.69,70.69,70.62,70.66,14714.0,62.3488,62.3488,62.287,62.3223,14714.0
2017-04-27 11:35:00,70.66,70.67,70.59,70.6,14549.0,62.3223,62.3311,62.2606,62.2694,14549.0
2017-04-27 11:40:00,70.59,70.63,70.56,70.57,22338.0,62.2606,62.2958,62.2341,62.2429,22338.0
2017-04-27 11:45:00,70.57,70.59,70.53,70.55,50103.0,62.2429,62.2606,62.2076,62.2253,50103.0
2017-04-27 11:50:00,70.55,70.55,70.5,70.54,18924.0,62.2253,62.2253,62.1812,62.2165,18924.0
2017-04-27 11:55:00,70.56,70.57,70.52,70.53,16638.0,62.2341,62.2429,62.1988,62.2076,16638.0
2017-04-27 12:00:00,70.55,70.66,70.54,70.66,20280.0,62.2253,62.3223,62.2165,62.3223,20280.0
2017-04-27 12:05:00,70.67,70.68,70.63,70.68,12586.0,62.3311,62.3399,62.2958,62.3399,12586.0
2017-04-27 12:10:00,70.68,70.72,70.66,70.7,28294.0,62.3399,62.3752,62.3223,62.3576,28294.0
2017-04-27 12:15:00,70.71,70.71,70.64,70.65,37621.0,62.3664,62.3664,62.3047,62.3135,37621.0
2017-04-27 12:20:00,70.65,70.67,70.62,70.64,91139.0,62.3135,62.3311,62.287,62.3047,91139.0
2017-04-27 12:25:00,70.63,70.64,70.59,70.64,16641.0,62.2958,62.3047,62.2606,62.3047,16641.0
2017-04-27 12:30:00,70.63,70.71,70.63,70.68,17578.0,62.2958,62.3664,62.2958,62.3399,17578.0
2017-04-27 12:35:00,70.7,70.72,70.68,70.71,15831.0,62.3576,62.3752,62.3399,62.3664,15831.0
2017-04-27 12:40:00,70.72,70.79,70.72,70.79,15772.0,62.3752,62.437,62.3752,62.437,15772.0
2017-04-27 12:45:00,70.8,70.83,70.79,70.8,17461.0,62.4458,62.4722,62.437,62.4458,17461.0
2017-04-27 12:50:00,70.82,70.84,70.79,70.84,17473.0,62.4634,62.4811,62.437,62.4811,17473.0
2017-04-27 12:55:00,70.85,70.9,70.84,70.9,17773.0,62.4899,62.534,62.4811,62.534,17773.0
2017-04-27 13:00:00,70.9,70.92,70.82,70.85,18467.0,62.534,62.5516,62.4634,62.4899,18467.0
2017-04-27 13:05:00,70.85,70.86,70.8,70.81,14702.0,62.4899,62.4987,62.4458,62.4546,14702.0
2017-04-27 13:10:00,70.81,70.86,70.8,70.82,10490.0,62.4546,62.4987,62.4458,62.4634,10490.0
2017-04-27 13:15:00,70.82,70.83,70.8,70.82,21137.0,62.4634,62.4722,62.4458,62.4634,21137.0
2017-04-27 13:20:00,70.83,70.84,70.8,70.82,13752.0,62.4722,62.4811,62.4458,62.4634,13752.0
2017-04-27 13:25:00,70.81,70.84,70.81,70.83,11190.0,62.4546,62.4811,62.4546,62.4722,11190.0
2017-04-27 13:30:00,70.81,70.83,70.78,70.79,14627.0,62.4546,62.4722,62.4281,62.437,14627.0
2017-04-27 13:35:00,70.8,70.81,70.78,70.8,6479.0,62.4458,62.4546,62.4281,62.4458,6479.0
2017-04-27 13:40:00,70.81,70.81,70.75,70.76,9590.0,62.4546,62.4546,62.4017,62.4105,9590.0
2017-04-27 13:45:00,70.75,70.79,70.75,70.77,21595.0,62.4017,62.437,62.4017,62.4193,21595.0
2017-04-27 13:50:00,70.78,70.79,70.75,70.76,8824.0,62.4281,62.437,62.4017,62.4105,8824.0
2017-04-27 13:55:00,70.76,70.77,70.73,70.76,7632.0,62.4105,62.4193,62.384,62.4105,7632.0
2017-04-27 14:00:00,70.75,70.78,70.72,70.73,23574.0,62.4017,62.4281,62.3752,62.384,23574.0
2017-04-27 14:05:00,70.72,70.73,70.68,70.7,22920.0,62.3752,62.384,62.3399,62.3576,22920.0
2017-04-27 14:10:00,70.69,70.73,70.69,70.7,9545.0,62.3488,62.384,62.3488,62.3576,9545.0
2017-04-27 14:15:00,70.7,70.75,70.7,70.75,16697.0,62.3576,62.4017,62.3576,62.4017,16697.0
2017-04-27 14:20:00,70.75,70.77,70.73,70.75,15690.0,62.4017,62.4193,62.384,62.4017,15690.0
2017-04-27 14:25:00,70.75,70.75,70.71,70.73,22058.0,62.4017,62.4017,62.3664,62.384,22058.0
2017-04-27 14:30:00,70.73,70.81,70.73,70.81,25936.0,62.384,62.4546,62.384,62.4546,25936.0
2017-04-27 14:35:00,70.81,70.83,70.79,70.81,43505.0,62.4546,62.4722,62.437,62.4546,43505.0
2017-04-27 14:40:00,70.81,70.83,70.79,70.81,16638.0,62.4546,62.4722,62.437,62.4546,16638.0
2017-04-27 14:45:00,70.83,70.84,70.79,70.8,12366.0,62.4722,62.4811,62.437,62.4458,12366.0
2017-04-27 14:50:00,70.81,70.81,70.74,70.77,15833.0,62.4546,62.4546,62.3929,62.4193,15833.0
2017-04-27 14:55:00,70.77,70.78,70.75,70.78,8869.0,62.4193,62.4281,62.4017,62.4281,8869.0
2017-04-27 15:00:00,70.78,70.78,70.72,70.74,16857.0,62.4281,62.4281,62.3752,62.3929,16857.0
2017-04-27 15:05:00,70.72,70.75,70.68,70.7,25579.0,62.3752,62.4017,62.3399,62.3576,25579.0
2017-04-27 15:10:00,70.71,70.78,70.7,70.77,30516.0,62.3664,62.4281,62.3576,62.4193,30516.0
2017-04-27 15:15:00,70.78,70.8,70.74,70.74,11318.0,62.4281,62.4458,62.3929,62.3929,11318.0
2017-04-27 15:20:00,70.74,70.78,70.73,70.77,24102.0,62.3929,62.4281,62.384,62.4193,24102.0
2017-04-27 15:25:00,70.76,70.78,70.74,70.77,17847.0,62.4105,62.4281,62.3929,62.4193,17847.0
2017-04-27 15:30:00,70.78,70.81,70.76,70.8,24554.0,62.4281,62.4546,62.4105,62.4458,24554.0
2017-04-27 15:35:00,70.8,70.8,70.7,70.73,30718.0,62.4458,62.4458,62.3576,62.384,30718.0
2017-04-27 15:40:00,70.72,70.79,70.71,70.77,38678.0,62.3752,62.437,62.3664,62.4193,38678.0
2017-04-27 15:45:00,70.78,70.8,70.75,70.77,31919.0,62.4281,62.4458,62.4017,62.4193,31919.0
2017-04-27 15:50:00,70.77,70.77,70.72,70.77,54500.0,62.4193,62.4193,62.3752,62.4193,54500.0
2017-04-27 15:55:00,70.76,70.77,70.7,70.74,104459.0,62.4105,62.4193,62.3576,62.3929,104459.0
2017-04-28 09:30:00,70.84,71.0,70.67,70.74,43338.0,62.4811,62.6222,62.3311,62.3929,43338.0
2017-04-28 09:35:00,70.7,70.71,70.59,70.61,12042.0,62.3576,62.3664,62.2606,62.2782,12042.0
2017-04-28 09:40:00,70.62,70.67,70.55,70.63,32334.0,62.287,62.3311,62.2253,62.2958,32334.0
2017-04-28 09:45:00,70.64,70.69,70.6,70.62,18579.0,62.3047,62.3488,62.2694,62.287,18579.0
2017-04-28 09:50:00,70.62,70.68,70.62,70.66,14076.0,62.287,62.3399,62.287,62.3223,14076.0
2017-04-28 09:55:00,70.65,70.67,70.6,70.62,30827.0,62.3135,62.3311,62.2694,62.287,30827.0
2017-04-28 10:00:00,70.63,70.63,70.57,70.57,20131.0,62.2958,62.2958,62.2429,62.2429,20131.0
2017-04-28 10:05:00,70.57,70.57,70.5,70.51,22756.0,62.2429,62.2429,62.1812,62.19,22756.0
2017-04-28 10:10:00,70.52,70.52,70.48,70.49,28932.0,62.1988,62.1988,62.1635,62.1724,28932.0
2017-04-28 10:15:00,70.49,70.5,70.4,70.41,19595.0,62.1724,62.1812,62.093,62.1018,19595.0
2017-04-28 10:20:00,70.4,70.4,70.31,70.32,14331.0,62.093,62.093,62.0136,62.0224,14331.0
2017-04-28 10:25:00,70.31,70.34,70.28,70.34,12404.0,62.0136,62.0401,61.9871,62.0401,12404.0
2017-04-28 10:30:00,70.33,70.35,70.24,70.26,126173.0,62.0312,62.0489,61.9519,61.9695,126173.0
2017-04-28 10:35:00,70.26,70.36,70.26,70.33,20634.0,61.9695,62.0577,61.9695,62.0312,20634.0
2017-04-28 10:40:00,70.32,70.38,70.26,70.28,25191.0,62.0224,62.0753,61.9695,61.9871,25191.0
2017-04-28 10:45:00,70.27,70.29,70.21,70.21,25400.0,61.9783,61.996,61.9254,61.9254,25400.0
2017-04-28 10:50:00,70.2,70.25,70.17,70.25,14079.0,61.9166,61.9607,61.8901,61.9607,14079.0
2017-04-28 10:55:00,70.25,70.27,70.21,70.24,12510.0,61.9607,61.9783,61.9254,61.9519,12510.0
2017-04-28 11:00:00,70.24,70.25,70.18,70.23,33347.0,61.9519,61.9607,61.8989,61.943,33347.0
2017-04-28 11:05:00,70.23,70.23,70.12,70.13,15346.0,61.943,61.943,61.846,61.8548,15346.0
2017-04-28 11:10:00,70.13,70.16,70.05,70.08,24094.0,61.8548,61.8813,61.7843,61.8107,24094.0
2017-04-28 11:15:00,70.08,70.15,70.05,70.14,33415.0,61.8107,61.8725,61.7843,61.8637,33415.0
2017-04-28 11:20:00,70.15,70.15,70.03,70.04,18350.0,61.8725,61.8725,61.7666,61.7755,18350.0
2017-04-28 11:25:00,70.05,70.14,70.05,70.1,17573.0,61.7843,61.8637,61.7843,61.8284,17573.0
2017-04-28 11:30:00,70.1,70.1,70.01,70.04,21430.0,61.8284,61.8284,61.749,61.7755,21430.0
2017-04-28 11:35:00,70.03,70.07,70.01,70.03,21910.0,61.7666,61.8019,61.749,61.7666,21910.0
2017-04-28 11:40:00,70.02,70.08,70.0,70.01,18193.0,61.7578,61.8107,61.7402,61.749,18193.0
2017-04-28 11:45:00,70.01,70.03,69.98,70.03,18102.0,61.749,61.7666,61.7225,61.7666,18102.0
2017-04-28 11:50:00,70.04,70.09,70.03,70.09,16367.0,61.7755,61.8196,61.7666,61.8196,16367.0
2017-04-28 11:55:00,70.09,70.09,70.03,70.05,22032.0,61.8196,61.8196,61.7666,61.7843,22032.0
2017-04-28 12:00:00,70.06,70.14,70.06,70.11,25126.0,61.7931,61.8637,61.7931,61.8372,25126.0
2017-04-28 12:05:00,70.12,70.13,70.1,70.11,8254.0,61.846,61.8548,61.8284,61.8372,8254.0
2017-04-28 12:10:00,70.11,70.15,70.09,70.09,18019.0,61.8372,61.8725,61.8196,61.8196,18019.0
2017-04-28 12:15:00,70.09,70.1,70.07,70.08,12339.0,61.8196,61.8284,61.8019,61.8107,12339.0
2017-04-28 12:20:00,70.09,70.12,70.07,70.11,33610.0,61.8196,61.846,61.8019,61.8372,33610.0
2017-04-28 12:25:00,70.11,70.11,70.05,70.07,13268.0,61.8372,61.8372,61.7843,61.8019,13268.0
2017-04-28 12:30:00,70.07,70.08,70.01,70.02,13854.0,61.8019,61.8107,61.749,61.7578,13854.0
2017-04-28 12:35:00,70.01,70.02,69.98,69.99,48150.0,61.749,61.7578,61.7225,61.7314,48150.0
2017-04-28 12:40:00,69.99,70.05,69.96,70.03,21546.0,61.7314,61.7843,61.7049,61.7666,21546.0
2017-04-28 12:45:00,70.03,70.09,70.02,70.09,11757.0,61.7666,61.8196,61.7578,61.8196,11757.0
2017-04-28 12:50:00,70.09,70.09,70.03,70.04,12593.0,61.8196,61.8196,61.7666,61.7755,12593.0
2017-04-28 12:55:00,70.04,70.07,70.04,70.04,9488.0,61.7755,61.8019,61.7755,61.7755,9488.0
2017-04-28 13:00:00,70.04,70.12,70.04,70.12,15275.0,61.7755,61.846,61.7755,61.846,15275.0
2017-04-28 13:05:00,70.13,70.13,70.09,70.09,14650.0,61.8548,61.8548,61.8196,61.8196,14650.0
2017-04-28 13:10:00,70.1,70.12,70.09,70.11,12353.0,61.8284,61.846,61.8196,61.8372,12353.0
2017-04-28 13:15:00,70.11,70.12,70.06,70.06,37226.0,61.8372,61.846,61.7931,61.7931,37226.0
2017-04-28 13:20:00,70.05,70.09,70.05,70.08,7275.0,61.7843,61.8196,61.7843,61.8107,7275.0
2017-04-28 13:25:00,70.07,70.13,70.07,70.11,19337.0,61.8019,61.8548,61.8019,61.8372,19337.0
2017-04-28 13:30:00,70.11,70.13,70.09,70.12,12175.0,61.8372,61.8548,61.8196,61.846,12175.0
2017-04-28 13:35:00,70.1,70.14,70.1,70.11,116867.0,61.8284,61.8637,61.8284,61.8372,116867.0
2017-04-28 13:40:00,70.11,70.11,70.06,70.08,11793.0,61.8372,61.8372,61.7931,61.8107,11793.0
2017-04-28 13:45:00,70.08,70.09,70.04,70.05,14905.0,61.8107,61.8196,61.7755,61.7843,14905.0
2017-04-28 13:50:00,70.05,70.07,70.04,70.06,8380.0,61.7843,61.8019,61.7755,61.7931,8380.0
2017-04-28 13:55:00,70.05,70.06,70.01,70.02,11335.0,61.7843,61.7931,61.749,61.7578,11335.0
2017-04-28 14:00:00,70.01,70.04,69.98,70.04,37255.0,61.749,61.7755,61.7225,61.7755,37255.0
2017-04-28 14:05:00,70.04,70.04,69.98,69.99,20059.0,61.7755,61.7755,61.7225,61.7314,20059.0
2017-04-28 14:10:00,69.99,70.0,69.93,69.95,27091.0,61.7314,61.7402,61.6784,61.6961,27091.0
2017-04-28 14:15:00,69.95,69.96,69.93,69.94,8638.0,61.6961,61.7049,61.6784,61.6873,8638.0
2017-04-28 14:20:00,69.95,69.96,69.93,69.95,18060.0,61.6961,61.7049,61.6784,61.6961,18060.0
2017-04-28 14:25:00,69.96,69.96,69.92,69.93,19076.0,61.7049,61.7049,61.6696,61.6784,19076.0
2017-04-28 14:30:00,69.94,69.98,69.93,69.98,26164.0,61.6873,61.7225,61.6784,61.7225,26164.0
2017-04-28 14:35:00,69.98,69.98,69.94,69.96,38368.0,61.7225,61.7225,61.6873,61.7049,38368.0
2017-04-28 14:40:00,69.96,69.98,69.94,69.94,42840.0,61.7049,61.7225,61.6873,61.6873,42840.0
2017-04-28 14:45:00,69.95,70.01,69.95,70.0,43337.0,61.6961,61.749,61.6961,61.7402,43337.0
2017-04-28 14:50:00,69.99,70.0,69.96,69.97,69462.0,61.7314,61.7402,61.7049,61.7137,69462.0
2017-04-28 14:55:00,69.97,69.98,69.93,69.95,104306.0,61.7137,61.7225,61.6784,61.6961,104306.0
2017-04-28 15:00:00,69.95,70.0,69.94,69.99,38747.0,61.6961,61.7402,61.6873,61.7314,38747.0
2017-04-28 15:05:00,69.99,70.04,69.99,70.03,62550.0,61.7314,61.7755,61.7314,61.7666,62550.0
2017-04-28 15:10:00,70.03,70.05,70.02,70.05,43137.0,61.7666,61.7843,61.7578,61.7843,43137.0
2017-04-28 15:15:00,70.04,70.08,70.03,70.04,45277.0,61.7755,61.8107,61.7666,61.7755,45277.0
2017-04-28 15:20:00,70.04,70.05,70.01,70.01,33216.0,61.7755,61.7843,61.749,61.749,33216.0
2017-04-28 15:25:00,70.01,70.03,70.01,70.01,34936.0,61.749,61.7666,61.749,61.749,34936.0
2017-04-28 15:30:00,70.02,70.02,69.97,70.02,51478.0,61.7578,61.7578,61.7137,61.7578,51478.0
2017-04-28 15:35:00,70.01,70.02,69.97,69.98,60603.0,61.749,61.7578,61.7137,61.7225,60603.0
2017-04-28 15:40:00,69.98,69.98,69.91,69.95,100992.0,61.7225,61.7225,61.6608,61.6961,100992.0
2017-04-28 15:45:00,69.96,70.01,69.95,70.01,82942.0,61.7049,61.749,61.6961,61.749,82942.0
2017-04-28 15:50:00,70.01,70.07,69.96,69.97,126447.0,61.749,61.8019,61.7049,61.7137,126447.0
2017-04-28 15:55:00,69.97,69.97,69.79,69.79,206056.0,61.7137,61.7137,61.555,61.555,206056.0
2017-05-01 09:30:00,70.1,70.1,69.93,69.95,67086.0,61.8284,61.8284,61.6784,61.6961,67086.0
2017-05-01 09:35:00,69.95,69.95,69.84,69.95,48547.0,61.6961,61.6961,61.5991,61.6961,48547.0
2017-05-01 09:40:00,69.94,70.01,69.92,69.98,18685.0,61.6873,61.749,61.6696,61.7225,18685.0
2017-05-01 09:45:00,69.98,70.03,69.84,69.84,26415.0,61.7225,61.7666,61.5991,61.5991,26415.0
2017-05-01 09:50:00,69.84,69.87,69.75,69.75,29333.0,61.5991,61.6255,61.5197,61.5197,29333.0
2017-05-01 09:55:00,69.76,69.83,69.73,69.78,33339.0,61.5285,61.5902,61.502,61.5461,33339.0
2017-05-01 10:00:00,69.75,69.78,69.69,69.69,46361.0,61.5197,61.5461,61.4668,61.4668,46361.0
2017-05-01 10:05:00,69.7,69.73,69.62,69.63,28626.0,61.4756,61.502,61.405,61.4138,28626.0
2017-05-01 10:10:00,69.62,69.64,69.58,69.61,21977.0,61.405,61.4227,61.3697,61.3962,21977.0
2017-05-01 10:15:00,69.61,69.75,69.6,69.75,55686.0,61.3962,61.5197,61.3874,61.5197,55686.0
2017-05-01 10:20:00,69.75,69.75,69.62,69.64,27531.0,61.5197,61.5197,61.405,61.4227,27531.0
2017-05-01 10:25:00,69.64,69.69,69.61,69.65,14966.0,61.4227,61.4668,61.3962,61.4315,14966.0
2017-05-01 10:30:00,69.66,69.84,69.66,69.84,32134.0,61.4403,61.5991,61.4403,61.5991,32134.0
2017-05-01 10:35:00,69.84,69.95,69.84,69.94,21066.0,61.5991,61.6961,61.5991,61.6873,21066.0
2017-05-01 10:40:00,69.94,69.95,69.9,69.94,9886.0,61.6873,61.6961,61.652,61.6873,9886.0
2017-05-01 10:45:00,69.94,69.98,69.91,69.96,32185.0,61.6873,61.7225,61.6608,61.7049,32185.0
2017-05-01 10:50:00,69.96,69.96,69.85,69.85,12605.0,61.7049,61.7049,61.6079,61.6079,12605.0
2017-05-01 10:55:00,69.87,69.99,69.82,69.87,642970.0,61.6255,61.7314,61.5814,61.6255,642970.0
2017-05-01 11:00:00,69.86,69.91,69.82,69.87,30749.0,61.6167,61.6608,61.5814,61.6255,30749.0
2017-05-01 11:05:00,69.87,69.88,69.85,69.88,18045.0,61.6255,61.6343,61.6079,61.6343,18045.0
2017-05-01 11:10:00,69.86,69.95,69.85,69.94,29705.0,61.6167,61.6961,61.6079,61.6873,29705.0
2017-05-01 11:15:00,69.95,69.96,69.9,69.91,12498.0,61.6961,61.7049,61.652,61.6608,12498.0
2017-05-01 11:20:00,69.9,69.91,69.86,69.91,10867.0,61.652,61.6608,61.6167,61.6608,10867.0
2017-05-01 11:25:00,69.92,69.94,69.88,69.89,13492.0,61.6696,61.6873,61.6343,61.6432,13492.0
2017-05-01 11:30:00,69.9,69.91,69.79,69.8,25597.0,61.652,61.6608,61.555,61.5638,25597.0
2017-05-01 11:35:00,69.81,69.82,69.74,69.8,41168.0,61.5726,61.5814,61.5109,61.5638,41168.0
2017-05-01 11:40:00,69.81,69.86,69.8,69.86,10994.0,61.5726,61.6167,61.5638,61.6167,10994.0
2017-05-01 11:45:00,69.86,69.93,69.85,69.92,25344.0,61.6167,61.6784,61.6079,61.6696,25344.0
2017-05-01 11:50:00,69.92,69.95,69.89,69.91,10526.0,61.6696,61.6961,61.6432,61.6608,10526.0
2017-05-01 11:55:00,69.91,70.04,69.91,70.01,13613.0,61.6608,61.7755,61.6608,61.749,13613.0
2017-05-01 12:00:00,70.04,70.07,70.02,70.07,17683.0,61.7755,61.8019,61.7578,61.8019,17683.0
2017-05-01 12:05:00,70.07,70.1,70.06,70.09,22124.0,61.8019,61.8284,61.7931,61.8196,22124.0
2017-05-01 12:10:00,70.11,70.11,70.06,70.07,12228.0,61.8372,61.8372,61.7931,61.8019,12228.0
2017-05-01 12:15:00,70.07,70.07,70.02,70.07,8995.0,61.8019,61.8019,61.7578,61.8019,8995.0
2017-05-01 12:20:00,70.05,70.05,70.0,70.03,15857.0,61.7843,61.7843,61.7402,61.7666,15857.0
2017-05-01 12:25:00,70.03,70.04,69.99,70.0,28603.0,61.7666,61.7755,61.7314,61.7402,28603.0
2017-05-01 12:30:00,70.0,70.02,69.99,70.01,6284.0,61.7402,61.7578,61.7314,61.749,6284.0
2017-05-01 12:35:00,70.02,70.02,69.97,69.98,18060.0,61.7578,61.7578,61.7137,61.7225,18060.0
2017-05-01 12:40:00,69.98,70.0,69.96,70.0,21606.0,61.7225,61.7402,61.7049,61.7402,21606.0
2017-05-01 12:45:00,70.0,70.02,69.96,69.96,8892.0,61.7402,61.7578,61.7049,61.7049,8892.0
2017-05-01 12:50:00,69.97,69.98,69.8,69.91,70559.0,61.7137,61.7225,61.5638,61.6608,70559.0
2017-05-01 12:55:00,69.9,69.96,69.87,69.94,16820.0,61.652,61.7049,61.6255,61.6873,16820.0
2017-05-01 13:00:00,69.96,69.98,69.91,69.95,12617.0,61.7049,61.7225,61.6608,61.6961,12617.0
2017-05-01 13:05:00,69.95,69.99,69.92,69.97,10301.0,61.6961,61.7314,61.6696,61.7137,10301.0
2017-05-01 13:10:00,69.98,69.99,69.96,69.98,12558.0,61.7225,61.7314,61.7049,61.7225,12558.0
2017-05-01 13:15:00,69.99,70.07,69.99,70.06,24680.0,61.7314,61.8019,61.7314,61.7931,24680.0
2017-05-01 13:20:00,70.07,70.08,70.05,70.07,8731.0,61.8019,61.8107,61.7843,61.8019,8731.0
2017-05-01 13:25:00,70.06,70.1,70.05,70.09,11501.0,61.7931,61.8284,61.7843,61.8196,11501.0
2017-05-01 13:30:00,70.09,70.13,70.09,70.11,42689.0,61.8196,61.8548,61.8196,61.8372,42689.0
2017-05-01 13:35:00,70.11,70.12,70.1,70.11,7808.0,61.8372,61.846,61.8284,61.8372,7808.0
2017-05-01 13:40:00,70.11,70.22,70.11,70.2,24260.0,61.8372,61.9342,61.8372,61.9166,24260.0
2017-05-01 13:45:00,70.22,70.27,70.2,70.26,45236.0,61.9342,61.9783,61.9166,61.9695,45236.0
2017-05-01 13:50:00,70.26,70.31,70.26,70.3,25863.0,61.9695,62.0136,61.9695,62.0048,25863.0
2017-05-01 13:55:00,70.3,70.33,70.28,70.33,20019.0,62.0048,62.0312,61.9871,62.0312,20019.0
2017-05-01 14:00:00,70.33,70.39,70.27,70.28,31493.0,62.0312,62.0842,61.9783,61.9871,31493.0
2017-05-01 14:05:00,70.28,70.28,70.19,70.19,29577.0,61.9871,61.9871,61.9078,61.9078,29577.0
2017-05-01 14:10:00,70.2,70.23,70.18,70.22,21026.0,61.9166,61.943,61.8989,61.9342,21026.0
2017-05-01 14:15:00,70.22,70.23,70.13,70.15,19761.0,61.9342,61.943,61.8548,61.8725,19761.0
2017-05-01 14:20:00,70.17,70.17,70.12,70.14,13480.0,61.8901,61.8901,61.846,61.8637,13480.0
2017-05-01 14:25:00,70.12,70.13,70.08,70.08,19202.0,61.846,61.8548,61.8107,61.8107,19202.0
2017-05-01 14:30:00,70.06,70.09,70.01,70.03,9149.0,61.7931,61.8196,61.749,61.7666,9149.0
2017-05-01 14:35:00,70.03,70.06,70.02,70.04,9824.0,61.7666,61.7931,61.7578,61.7755,9824.0
2017-05-01 14:40:00,70.03,70.07,70.02,70.03,19122.0,61.7666,61.8019,61.7578,61.7666,19122.0
2017-05-01 14:45:00,70.03,70.05,69.95,69.95,28443.0,61.7666,61.7843,61.6961,61.6961,28443.0
2017-05-01 14:50:00,69.94,69.99,69.93,69.99,13915.0,61.6873,61.7314,61.6784,61.7314,13915.0
2017-05-01 14:55:00,69.97,70.04,69.96,70.03,34301.0,61.7137,61.7755,61.7049,61.7666,34301.0
2017-05-01 15:00:00,70.03,70.08,69.99,70.05,74649.0,61.7666,61.8107,61.7314,61.7843,74649.0
2017-05-01 15:05:00,70.06,70.07,70.01,70.07,23997.0,61.7931,61.8019,61.749,61.8019,23997.0
2017-05-01 15:10:00,70.08,70.12,70.07,70.12,25614.0,61.8107,61.846,61.8019,61.846,25614.0
2017-05-01 15:15:00,70.11,70.13,70.09,70.11,9855.0,61.8372,61.8548,61.8196,61.8372,9855.0
2017-05-01 15:20:00,70.1,70.12,70.07,70.1,24485.0,61.8284,61.846,61.8019,61.8284,24485.0
2017-05-01 15:25:00,70.11,70.11,70.05,70.05,11831.0,61.8372,61.8372,61.7843,61.7843,11831.0
2017-05-01 15:30:00,70.05,70.11,70.04,70.1,21655.0,61.7843,61.8372,61.7755,61.8284,21655.0
2017-05-01 15:35:00,70.1,70.11,70.0,70.0,21104.0,61.8284,61.8372,61.7402,61.7402,21104.0
2017-05-01 15:40:00,70.0,70.05,69.98,70.05,23341.0,61.7402,61.7843,61.7225,61.7843,23341.0
2017-05-01 15:45:00,70.06,70.11,70.06,70.1,22080.0,61.7931,61.8372,61.7931,61.8284,22080.0
2017-05-01 15:50:00,70.1,70.17,70.1,70.17,49484.0,61.8284,61.8901,61.8284,61.8901,49484.0
2017-05-01 15:55:00,70.16,70.19,70.15,70.15,69241.0,61.8813,61.9078,61.8725,61.8725,69241.0
2017-05-02 09:30:00,70.25,70.36,70.23,70.34,52442.0,61.9607,62.0577,61.943,62.0401,52442.0
2017-05-02 09:35:00,70.36,70.38,70.23,70.29,35629.0,62.0577,62.0753,61.943,61.996,35629.0
2017-05-02 09:40:00,70.27,70.28,70.12,70.13,52986.0,61.9783,61.9871,61.846,61.8548,52986.0
2017-05-02 09:45:00,70.13,70.13,69.93,69.94,21535.0,61.8548,61.8548,61.6784,61.6873,21535.0
2017-05-02 09:50:00,69.93,70.01,69.89,69.97,10211.0,61.6784,61.749,61.6432,61.7137,10211.0
2017-05-02 09:55:00,69.96,70.02,69.9,69.9,21251.0,61.7049,61.7578,61.652,61.652,21251.0
2017-05-02 10:00:00,69.89,69.95,69.84,69.95,25783.0,61.6432,61.6961,61.5991,61.6961,25783.0
2017-05-02 10:05:00,69.95,69.96,69.9,69.93,27934.0,61.6961,61.7049,61.652,61.6784,27934.0
2017-05-02 10:10:00,69.93,69.95,69.84,69.92,17124.0,61.6784,61.6961,61.5991,61.6696,17124.0
2017-05-02 10:15:00,69.91,69.97,69.91,69.96,16560.0,61.6608,61.7137,61.6608,61.7049,16560.0
2017-05-02 10:20:00,69.96,70.02,69.95,70.02,19680.0,61.7049,61.7578,61.6961,61.7578,19680.0
2017-05-02 10:25:00,70.0,70.06,69.99,70.05,27032.0,61.7402,61.7931,61.7314,61.7843,27032.0
2017-05-02 10:30:00,70.04,70.1,70.01,70.01,29877.0,61.7755,61.8284,61.749,61.749,29877.0
2017-05-02 10:35:00,70.0,70.04,69.96,69.97,17648.0,61.7402,61.7755,61.7049,61.7137,17648.0
2017-05-02 10:40:00,69.95,70.0,69.94,69.96,20385.0,61.6961,61.7402,61.6873,61.7049,20385.0
2017-05-02 10:45:00,69.97,70.02,69.92,69.96,34011.0,61.7137,61.7578,61.6696,61.7049,34011.0
2017-05-02 10:50:00,69.95,69.98,69.92,69.96,21725.0,61.6961,61.7225,61.6696,61.7049,21725.0
2017-05-02 10:55:00,69.96,70.0,69.91,69.91,60449.0,61.7049,61.7402,61.6608,61.6608,60449.0
2017-05-02 11:00:00,69.89,69.97,69.88,69.95,40548.0,61.6432,61.7137,61.6343,61.6961,40548.0
2017-05-02 11:05:00,69.94,69.95,69.9,69.91,36373.0,61.6873,61.6961,61.652,61.6608,36373.0
2017-05-02 11:10:00,69.92,69.99,69.91,69.97,27089.0,61.6696,61.7314,61.6608,61.7137,27089.0
2017-05-02 11:15:00,69.97,69.97,69.92,69.96,16608.0,61.7137,61.7137,61.6696,61.7049,16608.0
2017-05-02 11:20:00,69.96,69.99,69.94,69.95,21771.0,61.7049,61.7314,61.6873,61.6961,21771.0
2017-05-02 11:25:00,69.96,69.98,69.92,69.93,11098.0,61.7049,61.7225,61.6696,61.6784,11098.0
2017-05-02 11:30:00,69.92,69.95,69.87,69.95,57284.0,61.6696,61.6961,61.6255,61.6961,57284.0
2017-05-02 11:35:00,69.96,70.0,69.94,69.97,24432.0,61.7049,61.7402,61.6873,61.7137,24432.0
2017-05-02 11:40:00,69.96,70.01,69.96,69.99,21473.0,61.7049,61.749,61.7049,61.7314,21473.0
2017-05-02 11:45:00,69.98,69.98,69.91,69.91,14645.0,61.7225,61.7225,61.6608,61.6608,14645.0
2017-05-02 11:50:00,69.91,69.92,69.87,69.88,18079.0,61.6608,61.6696,61.6255,61.6343,18079.0
2017-05-02 11:55:00,69.87,69.9,69.85,69.89,9767.0,61.6255,61.652,61.6079,61.6432,9767.0
2017-05-02 12:00:00,69.89,69.94,69.89,69.91,17075.0,61.6432,61.6873,61.6432,61.6608,17075.0
2017-05-02 12:05:00,69.91,70.01,69.91,70.0,16704.0,61.6608,61.749,61.6608,61.7402,16704.0
2017-05-02 12:10:00,69.99,70.01,69.97,70.01,11410.0,61.7314,61.749,61.7137,61.749,11410.0
2017-05-02 12:15:00,70.02,70.03,69.99,70.01,6668.0,61.7578,61.7666,61.7314,61.749,6668.0
2017-05-02 12:20:00,70.01,70.03,70.0,70.02,15280.0,61.749,61.7666,61.7402,61.7578,15280.0
2017-05-02 12:25:00,70.02,70.03,70.0,70.0,4929.0,61.7578,61.7666,61.7402,61.7402,4929.0
2017-05-02 12:30:00,70.0,70.03,69.99,70.0,53170.0,61.7402,61.7666,61.7314,61.7402,53170.0
2017-05-02 12:35:00,70.0,70.04,69.98,70.04,60349.0,61.7402,61.7755,61.7225,61.7755,60349.0
2017-05-02 12:40:00,70.04,70.06,70.0,70.0,15480.0,61.7755,61.7931,61.7402,61.7402,15480.0
2017-05-02 12:45:00,70.01,70.04,70.0,70.03,12927.0,61.749,61.7755,61.7402,61.7666,12927.0
2017-05-02 12:50:00,70.01,70.02,69.97,69.98,10698.0,61.749,61.7578,61.7137,61.7225,10698.0
2017-05-02 12:55:00,69.98,69.99,69.96,69.97,10176.0,61.7225,61.7314,61.7049,61.7137,10176.0
2017-05-02 13:00:00,69.97,69.97,69.94,69.95,7184.0,61.7137,61.7137,61.6873,61.6961,7184.0
2017-05-02 13:05:00,69.96,69.96,69.92,69.93,8357.0,61.7049,61.7049,61.6696,61.6784,8357.0
2017-05-02 13:10:00,69.92,69.92,69.88,69.89,12769.0,61.6696,61.6696,61.6343,61.6432,12769.0
2017-05-02 13:15:00,69.9,69.91,69.87,69.91,8644.0,61.652,61.6608,61.6255,61.6608,8644.0
2017-05-02 13:20:00,69.91,69.91,69.83,69.83,29120.0,61.6608,61.6608,61.5902,61.5902,29120.0
2017-05-02 13:25:00,69.83,69.87,69.81,69.82,7059.0,61.5902,61.6255,61.5726,61.5814,7059.0
2017-05-02 13:30:00,69.84,69.84,69.81,69.83,19039.0,61.5991,61.5991,61.5726,61.5902,19039.0
2017-05-02 13:35:00,69.83,69.89,69.83,69.87,10500.0,61.5902,61.6432,61.5902,61.6255,10500.0
2017-05-02 13:40:00,69.85,69.87,69.83,69.87,9298.0,61.6079,61.6255,61.5902,61.6255,9298.0
2017-05-02 13:45:00,69.86,69.88,69.84,69.85,8999.0,61.6167,61.6343,61.5991,61.6079,8999.0
2017-05-02 13:50:00,69.87,69.87,69.81,69.84,15473.0,61.6255,61.6255,61.5726,61.5991,15473.0
2017-05-02 13:55:00,69.81,69.83,69.8,69.81,14208.0,61.5726,61.5902,61.5638,61.5726,14208.0
2017-05-02 14:00:00,69.81,69.85,69.8,69.84,15218.0,61.5726,61.6079,61.5638,61.5991,15218.0
2017-05-02 14:05:00,69.85,69.9,69.84,69.89,22906.0,61.6079,61.652,61.5991,61.6432,22906.0
2017-05-02 14:10:00,69.89,69.91,69.87,69.89,18437.0,61.6432,61.6608,61.6255,61.6432,18437.0
2017-05-02 14:15:00,69.89,69.89,69.86,69.87,14465.0,61.6432,61.6432,61.6167,61.6255,14465.0
2017-05-02 14:20:00,69.87,69.89,69.84,69.87,24068.0,61.6255,61.6432,61.5991,61.6255,24068.0
2017-05-02 14:25:00,69.87,69.88,69.78,69.79,15461.0,61.6255,61.6343,61.5461,61.555,15461.0
2017-05-02 14:30:00,69.79,69.8,69.77,69.79,55777.0,61.555,61.5638,61.5373,61.555,55777.0
2017-05-02 14:35:00,69.79,69.8,69.75,69.76,20615.0,61.555,61.5638,61.5197,61.5285,20615.0
2017-05-02 14:40:00,69.75,69.8,69.73,69.78,48640.0,61.5197,61.5638,61.502,61.5461,48640.0
2017-05-02 14:45:00,69.77,69.81,69.76,69.76,30248.0,61.5373,61.5726,61.5285,61.5285,30248.0
2017-05-02 14:50:00,69.76,69.76,69.68,69.7,97877.0,61.5285,61.5285,61.4579,61.4756,97877.0
2017-05-02 14:55:00,69.7,69.75,69.69,69.73,16306.0,61.4756,61.5197,61.4668,61.502,16306.0
2017-05-02 15:00:00,69.72,69.72,69.68,69.71,19732.0,61.4932,61.4932,61.4579,61.4844,19732.0
2017-05-02 15:05:00,69.7,69.71,69.67,69.69,27359.0,61.4756,61.4844,61.4491,61.4668,27359.0
2017-05-02 15:10:00,69.69,69.72,69.69,69.7,10573.0,61.4668,61.4932,61.4668,61.4756,10573.0
2017-05-02 15:15:00,69.71,69.72,69.7,69.7,40387.0,61.4844,61.4932,61.4756,61.4756,40387.0
2017-05-02 15:20:00,69.7,69.72,69.69,69.71,17252.0,61.4756,61.4932,61.4668,61.4844,17252.0
2017-05-02 15:25:00,69.71,69.72,69.69,69.7,64434.0,61.4844,61.4932,61.4668,61.4756,64434.0
2017-05-02 15:30:00,69.7,69.76,69.69,69.75,22739.0,61.4756,61.5285,61.4668,61.5197,22739.0
2017-05-02 15:35:00,69.74,69.76,69.7,69.76,20423.0,61.5109,61.5285,61.4756,61.5285,20423.0
2017-05-02 15:40:00,69.76,69.78,69.75,69.78,31595.0,61.5285,61.5461,61.5197,61.5461,31595.0
2017-05-02 15:45:00,69.78,69.82,69.77,69.82,38189.0,61.5461,61.5814,61.5373,61.5814,38189.0
2017-05-02 15:50:00,69.82,69.9,69.82,69.9,67566.0,61.5814,61.652,61.5814,61.652,67566.0
2017-05-02 15:55:00,69.91,69.93,69.83,69.89,53224.0,61.6608,61.6784,61.5902,61.6432,53224.0
2017-05-03 09:30:00,69.61,69.67,69.35,69.42,124165.0,61.3962,61.4491,61.1669,61.2286,124165.0
2017-05-03 09:35:00,69.42,69.6,69.42,69.56,66884.0,61.2286,61.3874,61.2286,61.3521,66884.0
2017-05-03 09:40:00,69.56,69.62,69.49,69.54,44947.0,61.3521,61.405,61.2904,61.3345,44947.0
2017-05-03 09:45:00,69.54,69.69,69.54,69.64,34608.0,61.3345,61.4668,61.3345,61.4227,34608.0
2017-05-03 09:50:00,69.65,69.66,69.55,69.55,46086.0,61.4315,61.4403,61.3433,61.3433,46086.0
2017-05-03 09:55:00,69.57,69.57,69.49,69.5,20158.0,61.3609,61.3609,61.2904,61.2992,20158.0
2017-05-03 10:00:00,69.53,69.56,69.4,69.45,31572.0,61.3256,61.3521,61.211,61.2551,31572.0
2017-05-03 10:05:00,69.45,69.46,69.31,69.32,53509.0,61.2551,61.2639,61.1316,61.1404,53509.0
2017-05-03 10:10:00,69.31,69.39,69.29,69.39,31230.0,61.1316,61.2022,61.114,61.2022,31230.0
2017-05-03 10:15:00,69.38,69.48,69.38,69.41,25291.0,61.1933,61.2815,61.1933,61.2198,25291.0
2017-05-03 10:20:00,69.39,69.42,69.35,69.37,13176.0,61.2022,61.2286,61.1669,61.1845,13176.0
2017-05-03 10:25:00,69.36,69.42,69.32,69.39,51992.0,61.1757,61.2286,61.1404,61.2022,51992.0
2017-05-03 10:30:00,69.39,69.41,69.3,69.33,27233.0,61.2022,61.2198,61.1228,61.1492,27233.0
2017-05-03 10:35:00,69.32,69.43,69.32,69.36,19579.0,61.1404,61.2374,61.1404,61.1757,19579.0
2017-05-03 10:40:00,69.34,69.35,69.27,69.27,23082.0,61.1581,61.1669,61.0963,61.0963,23082.0
2017-05-03 10:45:00,69.26,69.28,69.19,69.23,42040.0,61.0875,61.1051,61.0258,61.061,42040.0
2017-05-03 10:50:00,69.23,69.24,69.15,69.17,36283.0,61.061,61.0699,60.9905,61.0081,36283.0
2017-05-03 10:55:00,69.17,69.22,69.15,69.19,29680.0,61.0081,61.0522,60.9905,61.0258,29680.0
2017-05-03 11:00:00,69.2,69.26,69.19,69.2,25065.0,61.0346,61.0875,61.0258,61.0346,25065.0
2017-05-03 11:05:00,69.18,69.31,69.17,69.3,37506.0,61.0169,61.1316,61.0081,61.1228,37506.0
2017-05-03 11:10:00,69.29,69.38,69.29,69.32,21892.0,61.114,61.1933,61.114,61.1404,21892.0
2017-05-03 11:15:00,69.34,69.41,69.31,69.41,13337.0,61.1581,61.2198,61.1316,61.2198,13337.0
2017-05-03 11:20:00,69.42,69.5,69.42,69.45,21224.0,61.2286,61.2992,61.2286,61.2551,21224.0
2017-05-03 11:25:00,69.44,69.44,69.38,69.42,15119.0,61.2463,61.2463,61.1933,61.2286,15119.0
2017-05-03 11:30:00,69.43,69.44,69.36,69.37,11888.0,61.2374,61.2463,61.1757,61.1845,11888.0
2017-05-03 11:35:00,69.37,69.45,69.37,69.41,10559.0,61.1845,61.2551,61.1845,61.2198,10559.0
2017-05-03 11:40:00,69.42,69.42,69.35,69.36,10953.0,61.2286,61.2286,61.1669,61.1757,10953.0
2017-05-03 11:45:00,69.35,69.42,69.34,69.41,9267.0,61.1669,61.2286,61.1581,61.2198,9267.0
2017-05-03 11:50:00,69.4,69.42,69.38,69.39,15419.0,61.211,61.2286,61.1933,61.2022,15419.0
2017-05-03 11:55:00,69.39,69.42,69.36,69.38,73502.0,61.2022,61.2286,61.1757,61.1933,73502.0
2017-05-03 12:00:00,69.38,69.39,69.33,69.37,17042.0,61.1933,61.2022,61.1492,61.1845,17042.0
2017-05-03 12:05:00,69.37,69.4,69.34,69.37,25640.0,61.1845,61.211,61.1581,61.1845,25640.0
2017-05-03 12:10:00,69.36,69.36,69.29,69.31,10366.0,61.1757,61.1757,61.114,61.1316,10366.0
2017-05-03 12:15:00,69.32,69.35,69.3,69.34,23563.0,61.1404,61.1669,61.1228,61.1581,23563.0
2017-05-03 12:20:00,69.35,69.36,69.32,69.34,11908.0,61.1669,61.1757,61.1404,61.1581,11908.0
2017-05-03 12:25:00,69.34,69.36,69.33,69.35,28306.0,61.1581,61.1757,61.1492,61.1669,28306.0
2017-05-03 12:30:00,69.34,69.39,69.33,69.35,12376.0,61.1581,61.2022,61.1492,61.1669,12376.0
2017-05-03 12:35:00,69.36,69.39,69.33,69.38,18676.0,61.1757,61.2022,61.1492,61.1933,18676.0
2017-05-03 12:40:00,69.38,69.39,69.36,69.39,26387.0,61.1933,61.2022,61.1757,61.2022,26387.0
2017-05-03 12:45:00,69.39,69.39,69.33,69.34,7275.0,61.2022,61.2022,61.1492,61.1581,7275.0
2017-05-03 12:50:00,69.34,69.35,69.33,69.35,10212.0,61.1581,61.1669,61.1492,61.1669,10212.0
2017-05-03 12:55:00,69.34,69.37,69.33,69.36,10542.0,61.1581,61.1845,61.1492,61.1757,10542.0
2017-05-03 13:00:00,69.37,69.42,69.37,69.4,54594.0,61.1845,61.2286,61.1845,61.211,54594.0
2017-05-03 13:05:00,69.41,69.41,69.37,69.38,34129.0,61.2198,61.2198,61.1845,61.1933,34129.0
2017-05-03 13:10:00,69.38,69.4,69.38,69.39,20225.0,61.1933,61.211,61.1933,61.2022,20225.0
2017-05-03 13:15:00,69.38,69.42,69.36,69.38,14259.0,61.1933,61.2286,61.1757,61.1933,14259.0
2017-05-03 13:20:00,69.38,69.41,69.38,69.4,7814.0,61.1933,61.2198,61.1933,61.211,7814.0
2017-05-03 13:25:00,69.38,69.38,69.32,69.34,9678.0,61.1933,61.1933,61.1404,61.1581,9678.0
2017-05-03 13:30:00,69.34,69.36,69.31,69.33,6532.0,61.1581,61.1757,61.1316,61.1492,6532.0
2017-05-03 13:35:00,69.33,69.35,69.31,69.35,14074.0,61.1492,61.1669,61.1316,61.1669,14074.0
2017-05-03 13:40:00,69.35,69.37,69.33,69.34,25972.0,61.1669,61.1845,61.1492,61.1581,25972.0
2017-05-03 13:45:00,69.33,69.35,69.31,69.33,33792.0,61.1492,61.1669,61.1316,61.1492,33792.0
2017-05-03 13:50:00,69.31,69.39,69.31,69.38,19559.0,61.1316,61.2022,61.1316,61.1933,19559.0
2017-05-03 13:55:00,69.36,69.42,69.35,69.42,3979.0,61.1757,61.2286,61.1669,61.2286,3979.0
2017-05-03 14:00:00,69.35,69.48,69.35,69.44,10622.0,61.1669,61.2815,61.1669,61.2463,10622.0
2017-05-03 14:05:00,69.41,69.49,69.41,69.43,20184.0,61.2198,61.2904,61.2198,61.2374,20184.0
2017-05-03 14:10:00,69.42,69.43,69.36,69.39,22274.0,61.2286,61.2374,61.1757,61.2022,22274.0
2017-05-03 14:15:00,69.38,69.39,69.24,69.29,17901.0,61.1933,61.2022,61.0699,61.114,17901.0
2017-05-03 14:20:00,69.29,69.31,69.24,69.24,44397.0,61.114,61.1316,61.0699,61.0699,44397.0
2017-05-03 14:25:00,69.23,69.26,69.19,69.22,34030.0,61.061,61.0875,61.0258,61.0522,34030.0
2017-05-03 14:30:00,69.22,69.23,69.15,69.19,79363.0,61.0522,61.061,60.9905,61.0258,79363.0
2017-05-03 14:35:00,69.19,69.22,69.18,69.21,13792.0,61.0258,61.0522,61.0169,61.0434,13792.0
2017-05-03 14:40:00,69.21,69.31,69.2,69.29,62180.0,61.0434,61.1316,61.0346,61.114,62180.0
2017-05-03 14:45:00,69.29,69.32,69.28,69.31,11650.0,61.114,61.1404,61.1051,61.1316,11650.0
2017-05-03 14:50:00,69.32,69.39,69.31,69.39,12755.0,61.1404,61.2022,61.1316,61.2022,12755.0
2017-05-03 14:55:00,69.39,69.42,69.33,69.36,20281.0,61.2022,61.2286,61.1492,61.1757,20281.0
2017-05-03 15:00:00,69.37,69.45,69.31,69.43,24075.0,61.1845,61.2551,61.1316,61.2374,24075.0
2017-05-03 15:05:00,69.41,69.43,69.37,69.37,17286.0,61.2198,61.2374,61.1845,61.1845,17286.0
2017-05-03 15:10:00,69.37,69.41,69.34,69.35,19741.0,61.1845,61.2198,61.1581,61.1669,19741.0
2017-05-03 15:15:00,69.35,69.36,69.33,69.35,13507.0,61.1669,61.1757,61.1492,61.1669,13507.0
2017-05-03 15:20:00,69.35,69.41,69.34,69.38,25906.0,61.1669,61.2198,61.1581,61.1933,25906.0
2017-05-03 15:25:00,69.38,69.38,69.3,69.36,27693.0,61.1933,61.1933,61.1228,61.1757,27693.0
2017-05-03 15:30:00,69.36,69.38,69.32,69.38,49930.0,61.1757,61.1933,61.1404,61.1933,49930.0
2017-05-03 15:35:00,69.38,69.46,69.36,69.44,41236.0,61.1933,61.2639,61.1757,61.2463,41236.0
2017-05-03 15:40:00,69.44,69.48,69.43,69.47,22597.0,61.2463,61.2815,61.2374,61.2727,22597.0
2017-05-03 15:45:00,69.47,69.51,69.46,69.48,37473.0,61.2727,61.308,61.2639,61.2815,37473.0
2017-05-03 15:50:00,69.48,69.51,69.48,69.51,52911.0,61.2815,61.308,61.2815,61.308,52911.0
2017-05-03 15:55:00,69.5,69.51,69.43,69.5,91464.0,61.2992,61.308,61.2374,61.2992,91464.0
2017-05-04 09:30:00,69.68,69.78,69.59,69.62,106720.0,61.4579,61.5461,61.3786,61.405,106720.0
2017-05-04 09:35:00,69.62,69.69,69.56,69.62,58543.0,61.405,61.4668,61.3521,61.405,58543.0
2017-05-04 09:40:00,69.63,69.67,69.54,69.56,15582.0,61.4138,61.4491,61.3345,61.3521,15582.0
2017-05-04 09:45:00,69.61,69.64,69.57,69.59,5119.0,61.3962,61.4227,61.3609,61.3786,5119.0
2017-05-04 09:50:00,69.58,69.6,69.52,69.53,17601.0,61.3697,61.3874,61.3168,61.3256,17601.0
2017-05-04 09:55:00,69.53,69.58,69.53,69.55,19045.0,61.3256,61.3697,61.3256,61.3433,19045.0
2017-05-04 10:00:00,69.54,69.58,69.5,69.56,18180.0,61.3345,61.3697,61.2992,61.3521,18180.0
2017-05-04 10:05:00,69.55,69.58,69.51,69.51,18672.0,61.3433,61.3697,61.308,61.308,18672.0
2017-05-04 10:10:00,69.5,69.52,69.47,69.5,16965.0,61.2992,61.3168,61.2727,61.2992,16965.0
2017-05-04 10:15:00,69.49,69.55,69.48,69.54,22812.0,61.2904,61.3433,61.2815,61.3345,22812.0
2017-05-04 10:20:00,69.53,69.54,69.41,69.41,16894.0,61.3256,61.3345,61.2198,61.2198,16894.0
2017-05-04 10:25:00,69.42,69.47,69.38,69.41,23034.0,61.2286,61.2727,61.1933,61.2198,23034.0
2017-05-04 10:30:00,69.39,69.44,69.33,69.42,15233.0,61.2022,61.2463,61.1492,61.2286,15233.0
2017-05-04 10:35:00,69.41,69.48,69.39,69.42,20339.0,61.2198,61.2815,61.2022,61.2286,20339.0
2017-05-04 10:40:00,69.42,69.42,69.25,69.31,32815.0,61.2286,61.2286,61.0787,61.1316,32815.0
2017-05-04 10:45:00,69.32,69.32,69.25,69.27,10606.0,61.1404,61.1404,61.0787,61.0963,10606.0
2017-05-04 10:50:00,69.26,69.31,69.24,69.24,27211.0,61.0875,61.1316,61.0699,61.0699,27211.0
2017-05-04 10:55:00,69.23,69.29,69.21,69.28,15226.0,61.061,61.114,61.0434,61.1051,15226.0
2017-05-04 11:00:00,69.27,69.34,69.26,69.32,8076.0,61.0963,61.1581,61.0875,61.1404,8076.0
2017-05-04 11:05:00,69.34,69.35,69.3,69.3,9279.0,61.1581,61.1669,61.1228,61.1228,9279.0
2017-05-04 11:10:00,69.29,69.34,69.28,69.31,29965.0,61.114,61.1581,61.1051,61.1316,29965.0
2017-05-04 11:15:00,69.32,69.33,69.28,69.33,13489.0,61.1404,61.1492,61.1051,61.1492,13489.0
2017-05-04 11:20:00,69.33,69.35,69.3,69.34,5922.0,61.1492,61.1669,61.1228,61.1581,5922.0
2017-05-04 11:25:00,69.34,69.34,69.25,69.28,9289.0,61.1581,61.1581,61.0787,61.1051,9289.0
2017-05-04 11:30:00,69.29,69.33,69.27,69.33,7171.0,61.114,61.1492,61.0963,61.1492,7171.0
2017-05-04 11:35:00,69.33,69.35,69.31,69.33,11708.0,61.1492,61.1669,61.1316,61.1492,11708.0
2017-05-04 11:40:00,69.34,69.34,69.28,69.34,12841.0,61.1581,61.1581,61.1051,61.1581,12841.0
2017-05-04 11:45:00,69.34,69.35,69.31,69.35,19905.0,61.1581,61.1669,61.1316,61.1669,19905.0
2017-05-04 11:50:00,69.35,69.36,69.31,69.33,15257.0,61.1669,61.1757,61.1316,61.1492,15257.0
2017-05-04 11:55:00,69.32,69.33,69.18,69.19,19539.0,61.1404,61.1492,61.0169,61.0258,19539.0
2017-05-04 12:00:00,69.19,69.22,69.09,69.1,52103.0,61.0258,61.0522,60.9376,60.9464,52103.0
2017-05-04 12:05:00,69.1,69.11,69.03,69.03,57628.0,60.9464,60.9552,60.8846,60.8846,57628.0
2017-05-04 12:10:00,69.02,69.05,68.92,68.93,63861.0,60.8758,60.9023,60.7876,60.7964,63861.0
2017-05-04 12:15:00,68.93,68.96,68.9,68.9,28413.0,60.7964,60.8229,60.77,60.77,28413.0
2017-05-04 12:20:00,68.9,69.0,68.89,68.98,10969.0,60.77,60.8582,60.7612,60.8405,10969.0
2017-05-04 12:25:00,68.98,69.01,68.95,69.01,11564.0,60.8405,60.867,60.8141,60.867,11564.0
2017-05-04 12:30:00,68.99,69.04,68.97,69.0,6650.0,60.8494,60.8935,60.8317,60.8582,6650.0
2017-05-04 12:35:00,68.98,69.01,68.96,69.01,14179.0,60.8405,60.867,60.8229,60.867,14179.0
2017-05-04 12:40:00,69.02,69.06,69.01,69.04,12985.0,60.8758,60.9111,60.867,60.8935,12985.0
2017-05-04 12:45:00,69.06,69.18,69.03,69.16,12318.0,60.9111,61.0169,60.8846,60.9993,12318.0
2017-05-04 12:50:00,69.15,69.19,69.13,69.16,17803.0,60.9905,61.0258,60.9728,60.9993,17803.0
2017-05-04 12:55:00,69.16,69.22,69.15,69.2,10819.0,60.9993,61.0522,60.9905,61.0346,10819.0
2017-05-04 13:00:00,69.19,69.21,69.16,69.21,8084.0,61.0258,61.0434,60.9993,61.0434,8084.0
2017-05-04 13:05:00,69.2,69.22,69.15,69.17,10636.0,61.0346,61.0522,60.9905,61.0081,10636.0
2017-05-04 13:10:00,69.17,69.18,69.14,69.15,4684.0,61.0081,61.0169,60.9817,60.9905,4684.0
2017-05-04 13:15:00,69.15,69.17,69.13,69.13,8110.0,60.9905,61.0081,60.9728,60.9728,8110.0
2017-05-04 13:20:00,69.12,69.14,69.11,69.12,12127.0,60.964,60.9817,60.9552,60.964,12127.0
2017-05-04 13:25:00,69.11,69.13,69.09,69.11,6713.0,60.9552,60.9728,60.9376,60.9552,6713.0
2017-05-04 13:30:00,69.11,69.11,69.02,69.05,6015.0,60.9552,60.9552,60.8758,60.9023,6015.0
2017-05-04 13:35:00,69.06,69.11,69.05,69.1,7415.0,60.9111,60.9552,60.9023,60.9464,7415.0
2017-05-04 13:40:00,69.1,69.11,69.08,69.1,7866.0,60.9464,60.9552,60.9287,60.9464,7866.0
2017-05-04 13:45:00,69.1,69.21,69.1,69.21,8797.0,60.9464,61.0434,60.9464,61.0434,8797.0
2017-05-04 13:50:00,69.22,69.22,69.13,69.16,7359.0,61.0522,61.0522,60.9728,60.9993,7359.0
2017-05-04 13:55:00,69.17,69.2,69.16,69.18,12399.0,61.0081,61.0346,60.9993,61.0169,12399.0
2017-05-04 14:00:00,69.18,69.26,69.18,69.23,10419.0,61.0169,61.0875,61.0169,61.061,10419.0
2017-05-04 14:05:00,69.24,69.25,69.21,69.23,16753.0,61.0699,61.0787,61.0434,61.061,16753.0
2017-05-04 14:10:00,69.24,69.3,69.2,69.3,9246.0,61.0699,61.1228,61.0346,61.1228,9246.0
2017-05-04 14:15:00,69.28,69.3,69.22,69.22,6193.0,61.1051,61.1228,61.0522,61.0522,6193.0
2017-05-04 14:20:00,69.22,69.23,69.13,69.19,55921.0,61.0522,61.061,60.9728,61.0258,55921.0
2017-05-04 14:25:00,69.21,69.28,69.21,69.28,11659.0,61.0434,61.1051,61.0434,61.1051,11659.0
2017-05-04 14:30:00,69.27,69.33,69.27,69.32,26328.0,61.0963,61.1492,61.0963,61.1404,26328.0
2017-05-04 14:35:00,69.3,69.32,69.26,69.31,14480.0,61.1228,61.1404,61.0875,61.1316,14480.0
2017-05-04 14:40:00,69.32,69.35,69.31,69.32,18179.0,61.1404,61.1669,61.1316,61.1404,18179.0
2017-05-04 14:45:00,69.33,69.4,69.31,69.39,28229.0,61.1492,61.211,61.1316,61.2022,28229.0
2017-05-04 14:50:00,69.4,69.4,69.35,69.36,8663.0,61.211,61.211,61.1669,61.1757,8663.0
2017-05-04 14:55:00,69.36,69.37,69.27,69.29,14099.0,61.1757,61.1845,61.0963,61.114,14099.0
2017-05-04 15:00:00,69.28,69.31,69.25,69.31,26231.0,61.1051,61.1316,61.0787,61.1316,26231.0
2017-05-04 15:05:00,69.3,69.31,69.26,69.26,11209.0,61.1228,61.1316,61.0875,61.0875,11209.0
2017-05-04 15:10:00,69.26,69.27,69.23,69.24,17294.0,61.0875,61.0963,61.061,61.0699,17294.0
2017-05-04 15:15:00,69.24,69.29,69.24,69.27,18261.0,61.0699,61.114,61.0699,61.0963,18261.0
2017-05-04 15:20:00,69.28,69.29,69.27,69.28,12578.0,61.1051,61.114,61.0963,61.1051,12578.0
2017-05-04 15:25:00,69.28,69.28,69.23,69.24,21896.0,61.1051,61.1051,61.061,61.0699,21896.0
2017-05-04 15:30:00,69.24,69.33,69.22,69.31,11233.0,61.0699,61.1492,61.0522,61.1316,11233.0
2017-05-04 15:35:00,69.3,69.31,69.27,69.31,65689.0,61.1228,61.1316,61.0963,61.1316,65689.0
2017-05-04 15:40:00,69.31,69.34,69.3,69.33,20823.0,61.1316,61.1581,61.1228,61.1492,20823.0
2017-05-04 15:45:00,69.34,69.35,69.29,69.3,10443.0,61.1581,61.1669,61.114,61.1228,10443.0
2017-05-04 15:50:00,69.28,69.38,69.28,69.37,190808.0,61.1051,61.1933,61.1051,61.1845,190808.0
2017-05-04 15:55:00,69.38,69.39,69.33,69.37,34811.0,61.1933,61.2022,61.1492,61.1845,34811.0
2017-05-05 09:30:00,69.62,69.78,69.52,69.56,112975.0,61.405,61.5461,61.3168,61.3521,112975.0
2017-05-05 09:35:00,69.55,69.57,69.46,69.52,18369.0,61.3433,61.3609,61.2639,61.3168,18369.0
2017-05-05 09:40:00,69.52,69.52,69.42,69.44,30533.0,61.3168,61.3168,61.2286,61.2463,30533.0
2017-05-05 09:45:00,69.43,69.49,69.4,69.42,16604.0,61.2374,61.2904,61.211,61.2286,16604.0
2017-05-05 09:50:00,69.41,69.46,69.35,69.36,7607.0,61.2198,61.2639,61.1669,61.1757,7607.0
2017-05-05 09:55:00,69.36,69.36,69.3,69.31,23150.0,61.1757,61.1757,61.1228,61.1316,23150.0
2017-05-05 10:00:00,69.31,69.41,69.31,69.41,16050.0,61.1316,61.2198,61.1316,61.2198,16050.0
2017-05-05 10:05:00,69.4,69.45,69.39,69.44,8695.0,61.211,61.2551,61.2022,61.2463,8695.0
2017-05-05 10:10:00,69.43,69.47,69.38,69.4,13221.0,61.2374,61.2727,61.1933,61.211,13221.0
2017-05-05 10:15:00,69.4,69.41,69.36,69.36,8152.0,61.211,61.2198,61.1757,61.1757,8152.0
2017-05-05 10:20:00,69.35,69.43,69.35,69.38,12648.0,61.1669,61.2374,61.1669,61.1933,12648.0
2017-05-05 10:25:00,69.35,69.35,69.2,69.25,59047.0,61.1669,61.1669,61.0346,61.0787,59047.0
2017-05-05 10:30:00,69.24,69.27,69.08,69.09,19880.0,61.0699,61.0963,60.9287,60.9376,19880.0
2017-05-05 10:35:00,69.08,69.19,69.06,69.19,21721.0,60.9287,61.0258,60.9111,61.0258,21721.0
2017-05-05 10:40:00,69.21,69.29,69.15,69.29,12018.0,61.0434,61.114,60.9905,61.114,12018.0
2017-05-05 10:45:00,69.28,69.32,69.24,69.26,24594.0,61.1051,61.1404,61.0699,61.0875,24594.0
2017-05-05 10:50:00,69.28,69.37,69.28,69.35,12405.0,61.1051,61.1845,61.1051,61.1669,12405.0
2017-05-05 10:55:00,69.35,69.35,69.29,69.34,25216.0,61.1669,61.1669,61.114,61.1581,25216.0
2017-05-05 11:00:00,69.34,69.45,69.34,69.45,18349.0,61.1581,61.2551,61.1581,61.2551,18349.0
2017-05-05 11:05:00,69.45,69.47,69.35,69.38,9666.0,61.2551,61.2727,61.1669,61.1933,9666.0
2017-05-05 11:10:00,69.37,69.47,69.37,69.47,14844.0,61.1845,61.2727,61.1845,61.2727,14844.0
2017-05-05 11:15:00,69.47,69.54,69.44,69.53,17336.0,61.2727,61.3345,61.2463,61.3256,17336.0
2017-05-05 11:20:00,69.52,69.55,69.45,69.46,24541.0,61.3168,61.3433,61.2551,61.2639,24541.0
2017-05-05 11:25:00,69.46,69.51,69.38,69.43,25648.0,61.2639,61.308,61.1933,61.2374,25648.0
2017-05-05 11:30:00,69.44,69.46,69.38,69.45,15554.0,61.2463,61.2639,61.1933,61.2551,15554.0
2017-05-05 11:35:00,69.47,69.5,69.45,69.49,7803.0,61.2727,61.2992,61.2551,61.2904,7803.0
2017-05-05 11:40:00,69.5,69.54,69.49,69.54,15247.0,61.2992,61.3345,61.2904,61.3345,15247.0
2017-05-05 11:45:00,69.54,69.56,69.51,69.54,5953.0,61.3345,61.3521,61.308,61.3345,5953.0
2017-05-05 11:50:00,69.54,69.56,69.49,69.55,11448.0,61.3345,61.3521,61.2904,61.3433,11448.0
2017-05-05 11:55:00,69.55,69.57,69.51,69.57,9382.0,61.3433,61.3609,61.308,61.3609,9382.0
2017-05-05 12:00:00,69.55,69.59,69.5,69.52,13847.0,61.3433,61.3786,61.2992,61.3168,13847.0
2017-05-05 12:05:00,69.51,69.53,69.46,69.46,11326.0,61.308,61.3256,61.2639,61.2639,11326.0
2017-05-05 12:10:00,69.46,69.47,69.37,69.37,8261.0,61.2639,61.2727,61.1845,61.1845,8261.0
2017-05-05 12:15:00,69.36,69.37,69.29,69.33,14347.0,61.1757,61.1845,61.114,61.1492,14347.0
2017-05-05 12:20:00,69.32,69.35,69.29,69.3,7982.0,61.1404,61.1669,61.114,61.1228,7982.0
2017-05-05 12:25:00,69.3,69.33,69.24,69.26,9745.0,61.1228,61.1492,61.0699,61.0875,9745.0
2017-05-05 12:30:00,69.26,69.27,69.16,69.2,22233.0,61.0875,61.0963,60.9993,61.0346,22233.0
2017-05-05 12:35:00,69.21,69.24,69.21,69.22,4882.0,61.0434,61.0699,61.0434,61.0522,4882.0
2017-05-05 12:40:00,69.24,69.27,69.23,69.25,5163.0,61.0699,61.0963,61.061,61.0787,5163.0
2017-05-05 12:45:00,69.25,69.35,69.25,69.34,9738.0,61.0787,61.1669,61.0787,61.1581,9738.0
2017-05-05 12:50:00,69.33,69.35,69.32,69.33,10026.0,61.1492,61.1669,61.1404,61.1492,10026.0
2017-05-05 12:55:00,69.34,69.37,69.28,69.37,10600.0,61.1581,61.1845,61.1051,61.1845,10600.0
2017-05-05 13:00:00,69.37,69.42,69.36,69.42,9305.0,61.1845,61.2286,61.1757,61.2286,9305.0
2017-05-05 13:05:00,69.42,69.43,69.36,69.37,6734.0,61.2286,61.2374,61.1757,61.1845,6734.0
2017-05-05 13:10:00,69.37,69.42,69.37,69.4,10209.0,61.1845,61.2286,61.1845,61.211,10209.0
2017-05-05 13:15:00,69.38,69.4,69.34,69.37,12037.0,61.1933,61.211,61.1581,61.1845,12037.0
2017-05-05 13:20:00,69.37,69.42,69.36,69.4,5768.0,61.1845,61.2286,61.1757,61.211,5768.0
2017-05-05 13:25:00,69.4,69.45,69.39,69.42,7930.0,61.211,61.2551,61.2022,61.2286,7930.0
2017-05-05 13:30:00,69.43,69.44,69.41,69.42,14926.0,61.2374,61.2463,61.2198,61.2286,14926.0
2017-05-05 13:35:00,69.42,69.45,69.41,69.42,6486.0,61.2286,61.2551,61.2198,61.2286,6486.0
2017-05-05 13:40:00,69.41,69.43,69.39,69.4,10151.0,61.2198,61.2374,61.2022,61.211,10151.0
2017-05-05 13:45:00,69.4,69.45,69.38,69.45,12944.0,61.211,61.2551,61.1933,61.2551,12944.0
2017-05-05 13:50:00,69.44,69.5,69.43,69.49,26033.0,61.2463,61.2992,61.2374,61.2904,26033.0
2017-05-05 13:55:00,69.49,69.51,69.47,69.48,12901.0,61.2904,61.308,61.2727,61.2815,12901.0
2017-05-05 14:00:00,69.47,69.52,69.46,69.5,11204.0,61.2727,61.3168,61.2639,61.2992,11204.0
2017-05-05 14:05:00,69.49,69.5,69.45,69.48,12877.0,61.2904,61.2992,61.2551,61.2815,12877.0
2017-05-05 14:10:00,69.48,69.49,69.44,69.48,6026.0,61.2815,61.2904,61.2463,61.2815,6026.0
2017-05-05 14:15:00,69.48,69.52,69.48,69.51,27880.0,61.2815,61.3168,61.2815,61.308,27880.0
2017-05-05 14:20:00,69.51,69.52,69.47,69.49,13680.0,61.308,61.3168,61.2727,61.2904,13680.0
2017-05-05 14:25:00,69.49,69.49,69.47,69.47,16124.0,61.2904,61.2904,61.2727,61.2727,16124.0
2017-05-05 14:30:00,69.47,69.49,69.44,69.44,7179.0,61.2727,61.2904,61.2463,61.2463,7179.0
2017-05-05 14:35:00,69.44,69.49,69.44,69.48,27862.0,61.2463,61.2904,61.2463,61.2815,27862.0
2017-05-05 14:40:00,69.48,69.53,69.47,69.52,16762.0,61.2815,61.3256,61.2727,61.3168,16762.0
2017-05-05 14:45:00,69.52,69.56,69.5,69.55,13855.0,61.3168,61.3521,61.2992,61.3433,13855.0
2017-05-05 14:50:00,69.55,69.56,69.51,69.53,6429.0,61.3433,61.3521,61.308,61.3256,6429.0
2017-05-05 14:55:00,69.51,69.53,69.46,69.47,10068.0,61.308,61.3256,61.2639,61.2727,10068.0
2017-05-05 15:00:00,69.46,69.5,69.45,69.49,24692.0,61.2639,61.2992,61.2551,61.2904,24692.0
2017-05-05 15:05:00,69.5,69.57,69.5,69.54,158012.0,61.2992,61.3609,61.2992,61.3345,158012.0
2017-05-05 15:10:00,69.55,69.57,69.53,69.56,13175.0,61.3433,61.3609,61.3256,61.3521,13175.0
2017-05-05 15:15:00,69.56,69.59,69.53,69.57,17519.0,61.3521,61.3786,61.3256,61.3609,17519.0
2017-05-05 15:20:00,69.56,69.58,69.55,69.57,18591.0,61.3521,61.3697,61.3433,61.3609,18591.0
2017-05-05 15:25:00,69.57,69.6,69.56,69.58,27694.0,61.3609,61.3874,61.3521,61.3697,27694.0
2017-05-05 15:30:00,69.59,69.63,69.58,69.62,13243.0,61.3786,61.4138,61.3697,61.405,13243.0
2017-05-05 15:35:00,69.62,69.65,69.61,69.62,38375.0,61.405,61.4315,61.3962,61.405,38375.0
2017-05-05 15:40:00,69.63,69.64,69.59,69.6,15071.0,61.4138,61.4227,61.3786,61.3874,15071.0
2017-05-05 15:45:00,69.6,69.64,69.59,69.6,77487.0,61.3874,61.4227,61.3786,61.3874,77487.0
2017-05-05 15:50:00,69.61,69.66,69.59,69.66,41199.0,61.3962,61.4403,61.3786,61.4403,41199.0
2017-05-05 15:55:00,69.65,69.7,69.6,69.69,156166.0,61.4315,61.4756,61.3874,61.4668,156166.0
2017-05-08 09:30:00,69.59,69.75,69.52,69.75,85831.0,61.3786,61.5197,61.3168,61.5197,85831.0
2017-05-08 09:35:00,69.7,69.8,69.55,69.55,35909.0,61.4756,61.5638,61.3433,61.3433,35909.0
2017-05-08 09:40:00,69.58,69.6,69.53,69.58,14566.0,61.3697,61.3874,61.3256,61.3697,14566.0
2017-05-08 09:45:00,69.62,69.63,69.51,69.51,18631.0,61.405,61.4138,61.308,61.308,18631.0
2017-05-08 09:50:00,69.56,69.63,69.53,69.63,139209.0,61.3521,61.4138,61.3256,61.4138,139209.0
2017-05-08 09:55:00,69.61,69.65,69.61,69.64,13914.0,61.3962,61.4315,61.3962,61.4227,13914.0
2017-05-08 10:00:00,69.61,69.74,69.61,69.72,4361.0,61.3962,61.5109,61.3962,61.4932,4361.0
2017-05-08 10:05:00,69.71,69.72,69.68,69.71,5007.0,61.4844,61.4932,61.4579,61.4844,5007.0
2017-05-08 10:10:00,69.68,69.69,69.52,69.54,11573.0,61.4579,61.4668,61.3168,61.3345,11573.0
2017-05-08 10:15:00,69.55,69.6,69.53,69.54,9823.0,61.3433,61.3874,61.3256,61.3345,9823.0
2017-05-08 10:20:00,69.55,69.56,69.49,69.5,21851.0,61.3433,61.3521,61.2904,61.2992,21851.0
2017-05-08 10:25:00,69.5,69.51,69.41,69.44,24032.0,61.2992,61.308,61.2198,61.2463,24032.0
2017-05-08 10:30:00,69.45,69.45,69.37,69.44,10245.0,61.2551,61.2551,61.1845,61.2463,10245.0
2017-05-08 10:35:00,69.46,69.47,69.4,69.42,12071.0,61.2639,61.2727,61.211,61.2286,12071.0
2017-05-08 10:40:00,69.41,69.56,69.38,69.56,15580.0,61.2198,61.3521,61.1933,61.3521,15580.0
2017-05-08 10:45:00,69.56,69.57,69.49,69.49,11875.0,61.3521,61.3609,61.2904,61.2904,11875.0
2017-05-08 10:50:00,69.49,69.49,69.35,69.37,25639.0,61.2904,61.2904,61.1669,61.1845,25639.0
2017-05-08 10:55:00,69.37,69.4,69.33,69.39,12555.0,61.1845,61.211,61.1492,61.2022,12555.0
2017-05-08 11:00:00,69.39,69.42,69.36,69.36,17780.0,61.2022,61.2286,61.1757,61.1757,17780.0
2017-05-08 11:05:00,69.38,69.4,69.32,69.32,15731.0,61.1933,61.211,61.1404,61.1404,15731.0
2017-05-08 11:10:00,69.31,69.31,69.24,69.25,20431.0,61.1316,61.1316,61.0699,61.0787,20431.0
2017-05-08 11:15:00,69.24,69.33,69.24,69.3,19165.0,61.0699,61.1492,61.0699,61.1228,19165.0
2017-05-08 11:20:00,69.3,69.3,69.23,69.24,20132.0,61.1228,61.1228,61.061,61.0699,20132.0
2017-05-08 11:25:00,69.24,69.28,69.22,69.26,6793.0,61.0699,61.1051,61.0522,61.0875,6793.0
2017-05-08 11:30:00,69.28,69.31,69.24,69.3,46829.0,61.1051,61.1316,61.0699,61.1228,46829.0
2017-05-08 11:35:00,69.3,69.35,69.24,69.34,9061.0,61.1228,61.1669,61.0699,61.1581,9061.0
2017-05-08 11:40:00,69.34,69.36,69.3,69.33,7195.0,61.1581,61.1757,61.1228,61.1492,7195.0
2017-05-08 11:45:00,69.32,69.34,69.31,69.33,3791.0,61.1404,61.1581,61.1316,61.1492,3791.0
2017-05-08 11:50:00,69.33,69.34,69.28,69.32,9587.0,61.1492,61.1581,61.1051,61.1404,9587.0
2017-05-08 11:55:00,69.32,69.36,69.29,69.32,7244.0,61.1404,61.1757,61.114,61.1404,7244.0
2017-05-08 12:00:00,69.3,69.34,69.29,69.32,5700.0,61.1228,61.1581,61.114,61.1404,5700.0
2017-05-08 12:05:00,69.31,69.33,69.29,69.31,10590.0,61.1316,61.1492,61.114,61.1316,10590.0
2017-05-08 12:10:00,69.31,69.32,69.28,69.3,5844.0,61.1316,61.1404,61.1051,61.1228,5844.0
2017-05-08 12:15:00,69.3,69.3,69.26,69.26,5995.0,61.1228,61.1228,61.0875,61.0875,5995.0
2017-05-08 12:20:00,69.27,69.29,69.22,69.25,13151.0,61.0963,61.114,61.0522,61.0787,13151.0
2017-05-08 12:25:00,69.26,69.26,69.21,69.24,8861.0,61.0875,61.0875,61.0434,61.0699,8861.0
2017-05-08 12:30:00,69.25,69.31,69.24,69.3,60499.0,61.0787,61.1316,61.0699,61.1228,60499.0
2017-05-08 12:35:00,69.29,69.38,69.28,69.38,7195.0,61.114,61.1933,61.1051,61.1933,7195.0
2017-05-08 12:40:00,69.35,69.5,69.34,69.47,14845.0,61.1669,61.2992,61.1581,61.2727,14845.0
2017-05-08 12:45:00,69.49,69.53,69.49,69.5,4964.0,61.2904,61.3256,61.2904,61.2992,4964.0
2017-05-08 12:50:00,69.5,69.57,69.49,69.53,8802.0,61.2992,61.3609,61.2904,61.3256,8802.0
2017-05-08 12:55:00,69.52,69.53,69.5,69.52,9318.0,61.3168,61.3256,61.2992,61.3168,9318.0
2017-05-08 13:00:00,69.53,69.54,69.51,69.53,8454.0,61.3256,61.3345,61.308,61.3256,8454.0
2017-05-08 13:05:00,69.53,69.56,69.53,69.56,11289.0,61.3256,61.3521,61.3256,61.3521,11289.0
2017-05-08 13:10:00,69.55,69.58,69.5,69.52,5765.0,61.3433,61.3697,61.2992,61.3168,5765.0
2017-05-08 13:15:00,69.52,69.55,69.51,69.54,10822.0,61.3168,61.3433,61.308,61.3345,10822.0
2017-05-08 13:20:00,69.53,69.55,69.49,69.52,8106.0,61.3256,61.3433,61.2904,61.3168,8106.0
2017-05-08 13:25:00,69.51,69.53,69.51,69.51,11772.0,61.308,61.3256,61.308,61.308,11772.0
2017-05-08 13:30:00,69.52,69.53,69.46,69.47,31125.0,61.3168,61.3256,61.2639,61.2727,31125.0
2017-05-08 13:35:00,69.48,69.52,69.47,69.52,53701.0,61.2815,61.3168,61.2727,61.3168,53701.0
2017-05-08 13:40:00,69.52,69.53,69.5,69.51,37010.0,61.3168,61.3256,61.2992,61.308,37010.0
2017-05-08 13:45:00,69.51,69.54,69.5,69.54,8555.0,61.308,61.3345,61.2992,61.3345,8555.0
2017-05-08 13:50:00,69.52,69.59,69.52,69.58,15924.0,61.3168,61.3786,61.3168,61.3697,15924.0
2017-05-08 13:55:00,69.58,69.59,69.55,69.57,12487.0,61.3697,61.3786,61.3433,61.3609,12487.0
2017-05-08 14:00:00,69.58,69.58,69.53,69.55,25514.0,61.3697,61.3697,61.3256,61.3433,25514.0
2017-05-08 14:05:00,69.56,69.59,69.56,69.59,10908.0,61.3521,61.3786,61.3521,61.3786,10908.0
2017-05-08 14:10:00,69.59,69.59,69.55,69.55,18075.0,61.3786,61.3786,61.3433,61.3433,18075.0
2017-05-08 14:15:00,69.56,69.56,69.47,69.48,27774.0,61.3521,61.3521,61.2727,61.2815,27774.0
2017-05-08 14:20:00,69.49,69.49,69.45,69.49,31224.0,61.2904,61.2904,61.2551,61.2904,31224.0
2017-05-08 14:25:00,69.49,69.51,69.46,69.48,13089.0,61.2904,61.308,61.2639,61.2815,13089.0
2017-05-08 14:30:00,69.48,69.49,69.44,69.45,11602.0,61.2815,61.2904,61.2463,61.2551,11602.0
2017-05-08 14:35:00,69.44,69.45,69.42,69.44,5095.0,61.2463,61.2551,61.2286,61.2463,5095.0
2017-05-08 14:40:00,69.44,69.45,69.39,69.42,12072.0,61.2463,61.2551,61.2022,61.2286,12072.0
2017-05-08 14:45:00,69.42,69.45,69.38,69.39,22903.0,61.2286,61.2551,61.1933,61.2022,22903.0
2017-05-08 14:50:00,69.39,69.41,69.36,69.41,14816.0,61.2022,61.2198,61.1757,61.2198,14816.0
2017-05-08 14:55:00,69.41,69.42,69.39,69.41,10952.0,61.2198,61.2286,61.2022,61.2198,10952.0
2017-05-08 15:00:00,69.42,69.42,69.33,69.38,12482.0,61.2286,61.2286,61.1492,61.1933,12482.0
2017-05-08 15:05:00,69.38,69.39,69.36,69.38,10997.0,61.1933,61.2022,61.1757,61.1933,10997.0
2017-05-08 15:10:00,69.39,69.44,69.39,69.43,18279.0,61.2022,61.2463,61.2022,61.2374,18279.0
2017-05-08 15:15:00,69.42,69.46,69.41,69.45,14485.0,61.2286,61.2639,61.2198,61.2551,14485.0
2017-05-08 15:20:00,69.45,69.46,69.41,69.41,11002.0,61.2551,61.2639,61.2198,61.2198,11002.0
2017-05-08 15:25:00,69.41,69.43,69.37,69.38,7532.0,61.2198,61.2374,61.1845,61.1933,7532.0
2017-05-08 15:30:00,69.38,69.38,69.34,69.34,6536.0,61.1933,61.1933,61.1581,61.1581,6536.0
2017-05-08 15:35:00,69.34,69.34,69.28,69.31,22593.0,61.1581,61.1581,61.1051,61.1316,22593.0
2017-05-08 15:40:00,69.31,69.35,69.3,69.34,11692.0,61.1316,61.1669,61.1228,61.1581,11692.0
2017-05-08 15:45:00,69.35,69.35,69.32,69.33,19411.0,61.1669,61.1669,61.1404,61.1492,19411.0
2017-05-08 15:50:00,69.34,69.41,69.34,69.41,21722.0,61.1581,61.2198,61.1581,61.2198,21722.0
2017-05-08 15:55:00,69.41,69.46,69.39,69.44,47360.0,61.2198,61.2639,61.2022,61.2463,47360.0
2017-05-09 09:30:00,69.57,69.73,69.48,69.72,39713.0,61.3609,61.502,61.2815,61.4932,39713.0
2017-05-09 09:35:00,69.7,69.73,69.59,69.61,36633.0,61.4756,61.502,61.3786,61.3962,36633.0
2017-05-09 09:40:00,69.59,69.64,69.52,69.63,28461.0,61.3786,61.4227,61.3168,61.4138,28461.0
2017-05-09 09:45:00,69.63,69.68,69.61,69.63,26002.0,61.4138,61.4579,61.3962,61.4138,26002.0
2017-05-09 09:50:00,69.64,69.65,69.57,69.62,14603.0,61.4227,61.4315,61.3609,61.405,14603.0
2017-05-09 09:55:00,69.62,69.69,69.58,69.69,21057.0,61.405,61.4668,61.3697,61.4668,21057.0
2017-05-09 10:00:00,69.7,69.71,69.6,69.62,19992.0,61.4756,61.4844,61.3874,61.405,19992.0
2017-05-09 10:05:00,69.61,69.71,69.61,69.67,19928.0,61.3962,61.4844,61.3962,61.4491,19928.0
2017-05-09 10:10:00,69.68,69.68,69.59,69.62,54756.0,61.4579,61.4579,61.3786,61.405,54756.0
2017-05-09 10:15:00,69.64,69.66,69.55,69.58,8481.0,61.4227,61.4403,61.3433,61.3697,8481.0
2017-05-09 10:20:00,69.61,69.61,69.43,69.49,16811.0,61.3962,61.3962,61.2374,61.2904,16811.0
2017-05-09 10:25:00,69.51,69.64,69.49,69.6,13624.0,61.308,61.4227,61.2904,61.3874,13624.0
2017-05-09 10:30:00,69.62,69.62,69.54,69.54,24067.0,61.405,61.405,61.3345,61.3345,24067.0
2017-05-09 10:35:00,69.54,69.57,69.51,69.55,49188.0,61.3345,61.3609,61.308,61.3433,49188.0
2017-05-09 10:40:00,69.56,69.57,69.47,69.53,16444.0,61.3521,61.3609,61.2727,61.3256,16444.0
2017-05-09 10:45:00,69.53,69.54,69.49,69.5,52926.0,61.3256,61.3345,61.2904,61.2992,52926.0
2017-05-09 10:50:00,69.5,69.55,69.5,69.55,6675.0,61.2992,61.3433,61.2992,61.3433,6675.0
2017-05-09 10:55:00,69.54,69.55,69.52,69.55,6708.0,61.3345,61.3433,61.3168,61.3433,6708.0
2017-05-09 11:00:00,69.54,69.58,69.52,69.54,12005.0,61.3345,61.3697,61.3168,61.3345,12005.0
2017-05-09 11:05:00,69.55,69.55,69.47,69.48,7201.0,61.3433,61.3433,61.2727,61.2815,7201.0
2017-05-09 11:10:00,69.48,69.49,69.38,69.45,56027.0,61.2815,61.2904,61.1933,61.2551,56027.0
2017-05-09 11:15:00,69.46,69.47,69.31,69.33,21696.0,61.2639,61.2727,61.1316,61.1492,21696.0
2017-05-09 11:20:00,69.34,69.35,69.28,69.32,22872.0,61.1581,61.1669,61.1051,61.1404,22872.0
2017-05-09 11:25:00,69.32,69.35,69.3,69.33,13835.0,61.1404,61.1669,61.1228,61.1492,13835.0
2017-05-09 11:30:00,69.35,69.4,69.34,69.38,13909.0,61.1669,61.211,61.1581,61.1933,13909.0
2017-05-09 11:35:00,69.38,69.45,69.37,69.42,7444.0,61.1933,61.2551,61.1845,61.2286,7444.0
2017-05-09 11:40:00,69.42,69.46,69.41,69.42,58222.0,61.2286,61.2639,61.2198,61.2286,58222.0
2017-05-09 11:45:00,69.43,69.52,69.42,69.51,17811.0,61.2374,61.3168,61.2286,61.308,17811.0
2017-05-09 11:50:00,69.51,69.65,69.51,69.65,43337.0,61.308,61.4315,61.308,61.4315,43337.0
2017-05-09 11:55:00,69.65,69.66,69.64,69.65,19353.0,61.4315,61.4403,61.4227,61.4315,19353.0
2017-05-09 12:00:00,69.66,69.7,69.66,69.69,12022.0,61.4403,61.4756,61.4403,61.4668,12022.0
2017-05-09 12:05:00,69.69,69.7,69.66,69.68,9723.0,61.4668,61.4756,61.4403,61.4579,9723.0
2017-05-09 12:10:00,69.68,69.71,69.67,69.68,9398.0,61.4579,61.4844,61.4491,61.4579,9398.0
2017-05-09 12:15:00,69.68,69.71,69.67,69.71,13764.0,61.4579,61.4844,61.4491,61.4844,13764.0
2017-05-09 12:20:00,69.7,69.71,69.64,69.66,21103.0,61.4756,61.4844,61.4227,61.4403,21103.0
2017-05-09 12:25:00,69.67,69.72,69.66,69.68,21726.0,61.4491,61.4932,61.4403,61.4579,21726.0
2017-05-09 12:30:00,69.69,69.69,69.61,69.65,7815.0,61.4668,61.4668,61.3962,61.4315,7815.0
2017-05-09 12:35:00,69.65,69.66,69.62,69.66,4876.0,61.4315,61.4403,61.405,61.4403,4876.0
2017-05-09 12:40:00,69.66,69.67,69.62,69.62,8009.0,61.4403,61.4491,61.405,61.405,8009.0
2017-05-09 12:45:00,69.62,69.67,69.62,69.66,8542.0,61.405,61.4491,61.405,61.4403,8542.0
2017-05-09 12:50:00,69.66,69.66,69.62,69.63,5785.0,61.4403,61.4403,61.405,61.4138,5785.0
2017-05-09 12:55:00,69.63,69.63,69.57,69.6,9775.0,61.4138,61.4138,61.3609,61.3874,9775.0
2017-05-09 13:00:00,69.6,69.66,69.6,69.66,6674.0,61.3874,61.4403,61.3874,61.4403,6674.0
2017-05-09 13:05:00,69.66,69.68,69.66,69.67,9594.0,61.4403,61.4579,61.4403,61.4491,9594.0
2017-05-09 13:10:00,69.67,69.68,69.63,69.65,14323.0,61.4491,61.4579,61.4138,61.4315,14323.0
2017-05-09 13:15:00,69.66,69.68,69.64,69.67,8916.0,61.4403,61.4579,61.4227,61.4491,8916.0
2017-05-09 13:20:00,69.67,69.69,69.65,69.66,19592.0,61.4491,61.4668,61.4315,61.4403,19592.0
2017-05-09 13:25:00,69.65,69.66,69.53,69.54,57557.0,61.4315,61.4403,61.3256,61.3345,57557.0
2017-05-09 13:30:00,69.54,69.59,69.53,69.55,23586.0,61.3345,61.3786,61.3256,61.3433,23586.0
2017-05-09 13:35:00,69.55,69.59,69.55,69.56,9200.0,61.3433,61.3786,61.3433,61.3521,9200.0
2017-05-09 13:40:00,69.57,69.65,69.56,69.65,16567.0,61.3609,61.4315,61.3521,61.4315,16567.0
2017-05-09 13:45:00,69.65,69.67,69.61,69.62,22512.0,61.4315,61.4491,61.3962,61.405,22512.0
2017-05-09 13:50:00,69.62,69.67,69.61,69.64,65481.0,61.405,61.4491,61.3962,61.4227,65481.0
2017-05-09 13:55:00,69.63,69.67,69.61,69.66,7344.0,61.4138,61.4491,61.3962,61.4403,7344.0
2017-05-09 14:00:00,69.67,69.67,69.61,69.62,12846.0,61.4491,61.4491,61.3962,61.405,12846.0
2017-05-09 14:05:00,69.62,69.62,69.57,69.6,13458.0,61.405,61.405,61.3609,61.3874,13458.0
2017-05-09 14:10:00,69.59,69.64,69.57,69.64,53659.0,61.3786,61.4227,61.3609,61.4227,53659.0
2017-05-09 14:15:00,69.63,69.65,69.62,69.64,48273.0,61.4138,61.4315,61.405,61.4227,48273.0
2017-05-09 14:20:00,69.64,69.65,69.59,69.61,33494.0,61.4227,61.4315,61.3786,61.3962,33494.0
2017-05-09 14:25:00,69.6,69.63,69.6,69.61,12617.0,61.3874,61.4138,61.3874,61.3962,12617.0
2017-05-09 14:30:00,69.61,69.63,69.58,69.58,15179.0,61.3962,61.4138,61.3697,61.3697,15179.0
2017-05-09 14:35:00,69.58,69.59,69.54,69.57,22174.0,61.3697,61.3786,61.3345,61.3609,22174.0
2017-05-09 14:40:00,69.57,69.6,69.55,69.59,20065.0,61.3609,61.3874,61.3433,61.3786,20065.0
2017-05-09 14:45:00,69.6,69.62,69.57,69.59,17762.0,61.3874,61.405,61.3609,61.3786,17762.0
2017-05-09 14:50:00,69.59,69.59,69.57,69.57,12525.0,61.3786,61.3786,61.3609,61.3609,12525.0
2017-05-09 14:55:00,69.57,69.61,69.57,69.59,17991.0,61.3609,61.3962,61.3609,61.3786,17991.0
2017-05-09 15:00:00,69.59,69.63,69.59,69.62,17922.0,61.3786,61.4138,61.3786,61.405,17922.0
2017-05-09 15:05:00,69.63,69.66,69.6,69.61,26706.0,61.4138,61.4403,61.3874,61.3962,26706.0
2017-05-09 15:10:00,69.62,69.62,69.58,69.59,19642.0,61.405,61.405,61.3697,61.3786,19642.0
2017-05-09 15:15:00,69.6,69.61,69.54,69.56,17684.0,61.3874,61.3962,61.3345,61.3521,17684.0
2017-05-09 15:20:00,69.56,69.59,69.55,69.56,17217.0,61.3521,61.3786,61.3433,61.3521,17217.0
2017-05-09 15:25:00,69.56,69.56,69.53,69.54,12836.0,61.3521,61.3521,61.3256,61.3345,12836.0
2017-05-09 15:30:00,69.54,69.54,69.41,69.41,36950.0,61.3345,61.3345,61.2198,61.2198,36950.0
2017-05-09 15:35:00,69.42,69.43,69.35,69.38,45816.0,61.2286,61.2374,61.1669,61.1933,45816.0
2017-05-09 15:40:00,69.38,69.38,69.23,69.27,56416.0,61.1933,61.1933,61.061,61.0963,56416.0
2017-05-09 15:45:00,69.28,69.42,69.28,69.4,49618.0,61.1051,61.2286,61.1051,61.211,49618.0
2017-05-09 15:50:00,69.4,69.54,69.4,69.53,33118.0,61.211,61.3345,61.211,61.3256,33118.0
2017-05-09 15:55:00,69.53,69.57,69.51,69.51,32214.0,61.3256,61.3609,61.308,61.308,32214.0
2017-05-10 09:30:00,69.39,69.51,69.23,69.48,66325.0,61.2022,61.308,61.061,61.2815,66325.0
2017-05-10 09:35:00,69.53,69.54,69.42,69.53,21229.0,61.3256,61.3345,61.2286,61.3256,21229.0
2017-05-10 09:40:00,69.53,69.63,69.5,69.56,17709.0,61.3256,61.4138,61.2992,61.3521,17709.0
2017-05-10 09:45:00,69.58,69.6,69.51,69.53,60372.0,61.3697,61.3874,61.308,61.3256,60372.0
2017-05-10 09:50:00,69.53,69.65,69.49,69.65,15206.0,61.3256,61.4315,61.2904,61.4315,15206.0
2017-05-10 09:55:00,69.63,69.73,69.63,69.68,14358.0,61.4138,61.502,61.4138,61.4579,14358.0
2017-05-10 10:00:00,69.68,69.79,69.66,69.75,26811.0,61.4579,61.555,61.4403,61.5197,26811.0
2017-05-10 10:05:00,69.75,69.87,69.75,69.79,13250.0,61.5197,61.6255,61.5197,61.555,13250.0
2017-05-10 10:10:00,69.79,69.9,69.76,69.77,41362.0,61.555,61.652,61.5285,61.5373,41362.0
2017-05-10 10:15:00,69.77,69.77,69.68,69.69,59184.0,61.5373,61.5373,61.4579,61.4668,59184.0
2017-05-10 10:20:00,69.68,69.69,69.61,69.61,8004.0,61.4579,61.4668,61.3962,61.3962,8004.0
2017-05-10 10:25:00,69.6,69.6,69.43,69.43,11337.0,61.3874,61.3874,61.2374,61.2374,11337.0
2017-05-10 10:30:00,69.44,69.46,69.33,69.37,32559.0,61.2463,61.2639,61.1492,61.1845,32559.0
2017-05-10 10:35:00,69.4,69.46,69.39,69.43,24549.0,61.211,61.2639,61.2022,61.2374,24549.0
2017-05-10 10:40:00,69.42,69.52,69.38,69.52,27285.0,61.2286,61.3168,61.1933,61.3168,27285.0
2017-05-10 10:45:00,69.55,69.56,69.45,69.46,30056.0,61.3433,61.3521,61.2551,61.2639,30056.0
2017-05-10 10:50:00,69.45,69.52,69.44,69.51,37875.0,61.2551,61.3168,61.2463,61.308,37875.0
2017-05-10 10:55:00,69.51,69.52,69.43,69.52,29296.0,61.308,61.3168,61.2374,61.3168,29296.0
2017-05-10 11:00:00,69.5,69.54,69.49,69.53,40349.0,61.2992,61.3345,61.2904,61.3256,40349.0
2017-05-10 11:05:00,69.55,69.57,69.54,69.57,65347.0,61.3433,61.3609,61.3345,61.3609,65347.0
2017-05-10 11:10:00,69.58,69.63,69.56,69.62,23461.0,61.3697,61.4138,61.3521,61.405,23461.0
2017-05-10 11:15:00,69.62,69.66,69.59,69.59,15462.0,61.405,61.4403,61.3786,61.3786,15462.0
2017-05-10 11:20:00,69.6,69.65,69.57,69.65,48421.0,61.3874,61.4315,61.3609,61.4315,48421.0
2017-05-10 11:25:00,69.66,69.66,69.6,69.62,18750.0,61.4403,61.4403,61.3874,61.405,18750.0
2017-05-10 11:30:00,69.62,69.62,69.45,69.48,42147.0,61.405,61.405,61.2551,61.2815,42147.0
2017-05-10 11:35:00,69.47,69.53,69.47,69.5,14262.0,61.2727,61.3256,61.2727,61.2992,14262.0
2017-05-10 11:40:00,69.49,69.55,69.48,69.55,10461.0,61.2904,61.3433,61.2815,61.3433,10461.0
2017-05-10 11:45:00,69.55,69.59,69.52,69.55,18080.0,61.3433,61.3786,61.3168,61.3433,18080.0
2017-05-10 11:50:00,69.56,69.6,69.54,69.58,8434.0,61.3521,61.3874,61.3345,61.3697,8434.0
2017-05-10 11:55:00,69.57,69.63,69.57,69.58,14732.0,61.3609,61.4138,61.3609,61.3697,14732.0
2017-05-10 12:00:00,69.58,69.62,69.57,69.62,15644.0,61.3697,61.405,61.3609,61.405,15644.0
2017-05-10 12:05:00,69.63,69.66,69.56,69.59,22248.0,61.4138,61.4403,61.3521,61.3786,22248.0
2017-05-10 12:10:00,69.59,69.62,69.57,69.62,6850.0,61.3786,61.405,61.3609,61.405,6850.0
2017-05-10 12:15:00,69.62,69.63,69.59,69.62,7124.0,61.405,61.4138,61.3786,61.405,7124.0
2017-05-10 12:20:00,69.62,69.68,69.62,69.63,8069.0,61.405,61.4579,61.405,61.4138,8069.0
2017-05-10 12:25:00,69.65,69.69,69.64,69.68,9202.0,61.4315,61.4668,61.4227,61.4579,9202.0
2017-05-10 12:30:00,69.69,69.77,69.69,69.77,21882.0,61.4668,61.5373,61.4668,61.5373,21882.0
2017-05-10 12:35:00,69.74,69.76,69.71,69.73,11863.0,61.5109,61.5285,61.4844,61.502,11863.0
2017-05-10 12:40:00,69.73,69.75,69.71,69.74,11332.0,61.502,61.5197,61.4844,61.5109,11332.0
2017-05-10 12:45:00,69.74,69.79,69.73,69.78,5195.0,61.5109,61.555,61.502,61.5461,5195.0
2017-05-10 12:50:00,69.78,69.8,69.75,69.77,5979.0,61.5461,61.5638,61.5197,61.5373,5979.0
2017-05-10 12:55:00,69.77,69.81,69.77,69.8,10807.0,61.5373,61.5726,61.5373,61.5638,10807.0
2017-05-10 13:00:00,69.82,69.89,69.81,69.87,12285.0,61.5814,61.6432,61.5726,61.6255,12285.0
2017-05-10 13:05:00,69.88,69.88,69.83,69.85,10313.0,61.6343,61.6343,61.5902,61.6079,10313.0
2017-05-10 13:10:00,69.85,69.86,69.8,69.83,8003.0,61.6079,61.6167,61.5638,61.5902,8003.0
2017-05-10 13:15:00,69.82,69.86,69.79,69.84,19160.0,61.5814,61.6167,61.555,61.5991,19160.0
2017-05-10 13:20:00,69.85,69.87,69.82,69.86,19833.0,61.6079,61.6255,61.5814,61.6167,19833.0
2017-05-10 13:25:00,69.86,69.89,69.86,69.88,25079.0,61.6167,61.6432,61.6167,61.6343,25079.0
2017-05-10 13:30:00,69.88,69.92,69.85,69.86,34097.0,61.6343,61.6696,61.6079,61.6167,34097.0
2017-05-10 13:35:00,69.84,69.87,69.82,69.86,13497.0,61.5991,61.6255,61.5814,61.6167,13497.0
2017-05-10 13:40:00,69.85,69.88,69.85,69.85,7329.0,61.6079,61.6343,61.6079,61.6079,7329.0
2017-05-10 13:45:00,69.84,69.91,69.84,69.9,17841.0,61.5991,61.6608,61.5991,61.652,17841.0
2017-05-10 13:50:00,69.89,69.91,69.86,69.87,34184.0,61.6432,61.6608,61.6167,61.6255,34184.0
2017-05-10 13:55:00,69.86,69.89,69.82,69.82,14680.0,61.6167,61.6432,61.5814,61.5814,14680.0
2017-05-10 14:00:00,69.82,69.84,69.78,69.8,50586.0,61.5814,61.5991,61.5461,61.5638,50586.0
2017-05-10 14:05:00,69.8,69.85,69.76,69.85,17776.0,61.5638,61.6079,61.5285,61.6079,17776.0
2017-05-10 14:10:00,69.85,69.89,69.84,69.88,16425.0,61.6079,61.6432,61.5991,61.6343,16425.0
2017-05-10 14:15:00,69.88,69.91,69.88,69.9,20054.0,61.6343,61.6608,61.6343,61.652,20054.0
2017-05-10 14:20:00,69.9,69.93,69.84,69.84,14899.0,61.652,61.6784,61.5991,61.5991,14899.0
2017-05-10 14:25:00,69.85,69.86,69.8,69.81,18685.0,61.6079,61.6167,61.5638,61.5726,18685.0
2017-05-10 14:30:00,69.81,69.9,69.8,69.9,12864.0,61.5726,61.652,61.5638,61.652,12864.0
2017-05-10 14:35:00,69.9,69.92,69.88,69.92,20595.0,61.652,61.6696,61.6343,61.6696,20595.0
2017-05-10 14:40:00,69.92,69.93,69.89,69.93,27826.0,61.6696,61.6784,61.6432,61.6784,27826.0
2017-05-10 14:45:00,69.92,69.93,69.87,69.88,15091.0,61.6696,61.6784,61.6255,61.6343,15091.0
2017-05-10 14:50:00,69.89,69.92,69.88,69.91,10090.0,61.6432,61.6696,61.6343,61.6608,10090.0
2017-05-10 14:55:00,69.91,69.91,69.88,69.9,19458.0,61.6608,61.6608,61.6343,61.652,19458.0
2017-05-10 15:00:00,69.9,69.92,69.89,69.92,9109.0,61.652,61.6696,61.6432,61.6696,9109.0
2017-05-10 15:05:00,69.9,69.95,69.9,69.95,13663.0,61.652,61.6961,61.652,61.6961,13663.0
2017-05-10 15:10:00,69.95,69.97,69.92,69.94,21328.0,61.6961,61.7137,61.6696,61.6873,21328.0
2017-05-10 15:15:00,69.94,69.95,69.86,69.87,42132.0,61.6873,61.6961,61.6167,61.6255,42132.0
2017-05-10 15:20:00,69.86,69.89,69.83,69.87,30541.0,61.6167,61.6432,61.5902,61.6255,30541.0
2017-05-10 15:25:00,69.86,69.87,69.8,69.8,16181.0,61.6167,61.6255,61.5638,61.5638,16181.0
2017-05-10 15:30:00,69.8,69.85,69.78,69.82,25053.0,61.5638,61.6079,61.5461,61.5814,25053.0
2017-05-10 15:35:00,69.83,69.86,69.79,69.84,28572.0,61.5902,61.6167,61.555,61.5991,28572.0
2017-05-10 15:40:00,69.84,69.89,69.84,69.89,15074.0,61.5991,61.6432,61.5991,61.6432,15074.0
2017-05-10 15:45:00,69.9,69.93,69.89,69.91,19742.0,61.652,61.6784,61.6432,61.6608,19742.0
2017-05-10 15:50:00,69.91,69.93,69.87,69.93,19799.0,61.6608,61.6784,61.6255,61.6784,19799.0
2017-05-10 15:55:00,69.92,69.94,69.88,69.88,46117.0,61.6696,61.6873,61.6343,61.6343,46117.0
2017-05-11 09:30:00,69.61,69.91,69.23,69.69,51805.0,61.3962,61.6608,61.061,61.4668,51805.0
2017-05-11 09:35:00,69.62,69.66,69.38,69.38,13490.0,61.405,61.4403,61.1933,61.1933,13490.0
2017-05-11 09:40:00,69.43,69.43,69.33,69.36,22970.0,61.2374,61.2374,61.1492,61.1757,22970.0
2017-05-11 09:45:00,69.34,69.34,69.22,69.27,13649.0,61.1581,61.1581,61.0522,61.0963,13649.0
2017-05-11 09:50:00,69.27,69.27,69.1,69.12,43955.0,61.0963,61.0963,60.9464,60.964,43955.0
2017-05-11 09:55:00,69.1,69.12,68.95,69.04,46530.0,60.9464,60.964,60.8141,60.8935,46530.0
2017-05-11 10:00:00,69.03,69.03,68.92,69.01,29603.0,60.8846,60.8846,60.7876,60.867,29603.0
2017-05-11 10:05:00,69.02,69.11,68.97,69.11,20933.0,60.8758,60.9552,60.8317,60.9552,20933.0
2017-05-11 10:10:00,69.11,69.13,69.03,69.06,37639.0,60.9552,60.9728,60.8846,60.9111,37639.0
2017-05-11 10:15:00,69.08,69.13,69.0,69.0,12684.0,60.9287,60.9728,60.8582,60.8582,12684.0
2017-05-11 10:20:00,68.99,68.99,68.77,68.79,68779.0,60.8494,60.8494,60.6553,60.673,68779.0
2017-05-11 10:25:00,68.79,68.9,68.76,68.89,25158.0,60.673,60.77,60.6465,60.7612,25158.0
2017-05-11 10:30:00,68.89,68.93,68.74,68.9,32193.0,60.7612,60.7964,60.6289,60.77,32193.0
2017-05-11 10:35:00,68.89,68.95,68.88,68.93,29616.0,60.7612,60.8141,60.7523,60.7964,29616.0
2017-05-11 10:40:00,68.92,69.04,68.92,69.03,30689.0,60.7876,60.8935,60.7876,60.8846,30689.0
2017-05-11 10:45:00,69.03,69.05,68.98,69.0,48431.0,60.8846,60.9023,60.8405,60.8582,48431.0
2017-05-11 10:50:00,69.01,69.01,68.91,68.94,29975.0,60.867,60.867,60.7788,60.8053,29975.0
2017-05-11 10:55:00,68.96,69.09,68.93,69.08,22834.0,60.8229,60.9376,60.7964,60.9287,22834.0
2017-05-11 11:00:00,69.1,69.22,69.08,69.21,37573.0,60.9464,61.0522,60.9287,61.0434,37573.0
2017-05-11 11:05:00,69.21,69.32,69.19,69.32,11251.0,61.0434,61.1404,61.0258,61.1404,11251.0
2017-05-11 11:10:00,69.34,69.37,69.32,69.34,19002.0,61.1581,61.1845,61.1404,61.1581,19002.0
2017-05-11 11:15:00,69.34,69.39,69.33,69.34,7409.0,61.1581,61.2022,61.1492,61.1581,7409.0
2017-05-11 11:20:00,69.32,69.41,69.32,69.33,14313.0,61.1404,61.2198,61.1404,61.1492,14313.0
2017-05-11 11:25:00,69.35,69.4,69.35,69.39,10762.0,61.1669,61.211,61.1669,61.2022,10762.0
2017-05-11 11:30:00,69.39,69.42,69.34,69.37,9161.0,61.2022,61.2286,61.1581,61.1845,9161.0
2017-05-11 11:35:00,69.39,69.4,69.24,69.25,35712.0,61.2022,61.211,61.0699,61.0787,35712.0
2017-05-11 11:40:00,69.24,69.3,69.24,69.3,6161.0,61.0699,61.1228,61.0699,61.1228,6161.0
2017-05-11 11:45:00,69.3,69.31,69.26,69.29,13636.0,61.1228,61.1316,61.0875,61.114,13636.0
2017-05-11 11:50:00,69.29,69.36,69.27,69.34,14688.0,61.114,61.1757,61.0963,61.1581,14688.0
2017-05-11 11:55:00,69.35,69.4,69.34,69.4,10870.0,61.1669,61.211,61.1581,61.211,10870.0
2017-05-11 12:00:00,69.4,69.42,69.35,69.36,3365.0,61.211,61.2286,61.1669,61.1757,3365.0
2017-05-11 12:05:00,69.36,69.42,69.35,69.36,4464.0,61.1757,61.2286,61.1669,61.1757,4464.0
2017-05-11 12:10:00,69.36,69.37,69.3,69.36,16415.0,61.1757,61.1845,61.1228,61.1757,16415.0
2017-05-11 12:15:00,69.37,69.49,69.36,69.46,20869.0,61.1845,61.2904,61.1757,61.2639,20869.0
2017-05-11 12:20:00,69.45,69.46,69.41,69.44,9342.0,61.2551,61.2639,61.2198,61.2463,9342.0
2017-05-11 12:25:00,69.44,69.44,69.39,69.42,7972.0,61.2463,61.2463,61.2022,61.2286,7972.0
2017-05-11 12:30:00,69.42,69.48,69.4,69.47,10595.0,61.2286,61.2815,61.211,61.2727,10595.0
2017-05-11 12:35:00,69.47,69.48,69.44,69.44,7126.0,61.2727,61.2815,61.2463,61.2463,7126.0
2017-05-11 12:40:00,69.44,69.47,69.42,69.47,9729.0,61.2463,61.2727,61.2286,61.2727,9729.0
2017-05-11 12:45:00,69.46,69.48,69.43,69.43,9334.0,61.2639,61.2815,61.2374,61.2374,9334.0
2017-05-11 12:50:00,69.42,69.42,69.34,69.36,14593.0,61.2286,61.2286,61.1581,61.1757,14593.0
2017-05-11 12:55:00,69.39,69.42,69.37,69.37,7968.0,61.2022,61.2286,61.1845,61.1845,7968.0
2017-05-11 13:00:00,69.36,69.42,69.36,69.39,27650.0,61.1757,61.2286,61.1757,61.2022,27650.0
2017-05-11 13:05:00,69.39,69.44,69.38,69.4,9247.0,61.2022,61.2463,61.1933,61.211,9247.0
2017-05-11 13:10:00,69.41,69.46,69.4,69.44,7936.0,61.2198,61.2639,61.211,61.2463,7936.0
2017-05-11 13:15:00,69.44,69.48,69.42,69.45,12638.0,61.2463,61.2815,61.2286,61.2551,12638.0
2017-05-11 13:20:00,69.46,69.46,69.4,69.42,18968.0,61.2639,61.2639,61.211,61.2286,18968.0
2017-05-11 13:25:00,69.43,69.43,69.37,69.37,9839.0,61.2374,61.2374,61.1845,61.1845,9839.0
2017-05-11 13:30:00,69.38,69.43,69.37,69.43,18900.0,61.1933,61.2374,61.1845,61.2374,18900.0
2017-05-11 13:35:00,69.43,69.43,69.38,69.4,11541.0,61.2374,61.2374,61.1933,61.211,11541.0
2017-05-11 13:40:00,69.4,69.43,69.35,69.42,7863.0,61.211,61.2374,61.1669,61.2286,7863.0
2017-05-11 13:45:00,69.42,69.44,69.41,69.43,6392.0,61.2286,61.2463,61.2198,61.2374,6392.0
2017-05-11 13:50:00,69.45,69.47,69.42,69.46,10047.0,61.2551,61.2727,61.2286,61.2639,10047.0
2017-05-11 13:55:00,69.47,69.51,69.46,69.51,17004.0,61.2727,61.308,61.2639,61.308,17004.0
2017-05-11 14:00:00,69.52,69.53,69.49,69.52,10783.0,61.3168,61.3256,61.2904,61.3168,10783.0
2017-05-11 14:05:00,69.52,69.54,69.44,69.47,32948.0,61.3168,61.3345,61.2463,61.2727,32948.0
2017-05-11 14:10:00,69.47,69.49,69.44,69.49,19770.0,61.2727,61.2904,61.2463,61.2904,19770.0
2017-05-11 14:15:00,69.48,69.55,69.45,69.54,11770.0,61.2815,61.3433,61.2551,61.3345,11770.0
2017-05-11 14:20:00,69.54,69.59,69.53,69.56,15012.0,61.3345,61.3786,61.3256,61.3521,15012.0
2017-05-11 14:25:00,69.56,69.58,69.52,69.53,13121.0,61.3521,61.3697,61.3168,61.3256,13121.0
2017-05-11 14:30:00,69.53,69.54,69.48,69.51,12304.0,61.3256,61.3345,61.2815,61.308,12304.0
2017-05-11 14:35:00,69.51,69.53,69.47,69.5,13447.0,61.308,61.3256,61.2727,61.2992,13447.0
2017-05-11 14:40:00,69.51,69.53,69.49,69.49,28309.0,61.308,61.3256,61.2904,61.2904,28309.0
2017-05-11 14:45:00,69.49,69.5,69.46,69.48,9567.0,61.2904,61.2992,61.2639,61.2815,9567.0
2017-05-11 14:50:00,69.48,69.48,69.41,69.45,17138.0,61.2815,61.2815,61.2198,61.2551,17138.0
2017-05-11 14:55:00,69.44,69.45,69.4,69.43,11910.0,61.2463,61.2551,61.211,61.2374,11910.0
2017-05-11 15:00:00,69.44,69.46,69.41,69.42,13007.0,61.2463,61.2639,61.2198,61.2286,13007.0
2017-05-11 15:05:00,69.42,69.46,69.42,69.44,10418.0,61.2286,61.2639,61.2286,61.2463,10418.0
2017-05-11 15:10:00,69.45,69.48,69.43,69.48,9774.0,61.2551,61.2815,61.2374,61.2815,9774.0
2017-05-11 15:15:00,69.48,69.5,69.43,69.44,6537.0,61.2815,61.2992,61.2374,61.2463,6537.0
2017-05-11 15:20:00,69.45,69.46,69.35,69.39,16269.0,61.2551,61.2639,61.1669,61.2022,16269.0
2017-05-11 15:25:00,69.39,69.39,69.33,69.36,17999.0,61.2022,61.2022,61.1492,61.1757,17999.0
2017-05-11 15:30:00,69.35,69.41,69.34,69.39,19138.0,61.1669,61.2198,61.1581,61.2022,19138.0
2017-05-11 15:35:00,69.39,69.45,69.38,69.44,15556.0,61.2022,61.2551,61.1933,61.2463,15556.0
2017-05-11 15:40:00,69.44,69.48,69.41,69.47,26839.0,61.2463,61.2815,61.2198,61.2727,26839.0
2017-05-11 15:45:00,69.47,69.48,69.45,69.45,14576.0,61.2727,61.2815,61.2551,61.2551,14576.0
2017-05-11 15:50:00,69.45,69.47,69.39,69.42,43657.0,61.2551,61.2727,61.2022,61.2286,43657.0
2017-05-11 15:55:00,69.41,69.42,69.32,69.39,86595.0,61.2198,61.2286,61.1404,61.2022,86595.0
2017-05-12 09:30:00,69.12,69.37,68.97,69.02,93886.0,60.964,61.1845,60.8317,60.8758,93886.0
2017-05-12 09:35:00,68.98,68.98,68.8,68.81,11576.0,60.8405,60.8405,60.6818,60.6906,11576.0
2017-05-12 09:40:00,68.86,68.92,68.84,68.86,9794.0,60.7347,60.7876,60.7171,60.7347,9794.0
2017-05-12 09:45:00,68.85,69.01,68.85,69.01,28715.0,60.7259,60.867,60.7259,60.867,28715.0
2017-05-12 09:50:00,69.0,69.03,68.9,69.0,32700.0,60.8582,60.8846,60.77,60.8582,32700.0
2017-05-12 09:55:00,69.0,69.02,68.94,68.95,13245.0,60.8582,60.8758,60.8053,60.8141,13245.0
2017-05-12 10:00:00,68.97,68.99,68.86,68.86,57880.0,60.8317,60.8494,60.7347,60.7347,57880.0
2017-05-12 10:05:00,68.9,68.92,68.82,68.83,24090.0,60.77,60.7876,60.6994,60.7082,24090.0
2017-05-12 10:10:00,68.84,68.89,68.78,68.86,20613.0,60.7171,60.7612,60.6641,60.7347,20613.0
2017-05-12 10:15:00,68.83,68.86,68.77,68.77,11725.0,60.7082,60.7347,60.6553,60.6553,11725.0
2017-05-12 10:20:00,68.8,68.92,68.76,68.87,22383.0,60.6818,60.7876,60.6465,60.7435,22383.0
2017-05-12 10:25:00,68.86,68.86,68.73,68.76,42082.0,60.7347,60.7347,60.62,60.6465,42082.0
2017-05-12 10:30:00,68.77,68.78,68.71,68.77,10989.0,60.6553,60.6641,60.6024,60.6553,10989.0
2017-05-12 10:35:00,68.78,68.86,68.76,68.84,6643.0,60.6641,60.7347,60.6465,60.7171,6643.0
2017-05-12 10:40:00,68.83,68.84,68.74,68.77,29416.0,60.7082,60.7171,60.6289,60.6553,29416.0
2017-05-12 10:45:00,68.77,68.82,68.72,68.8,33164.0,60.6553,60.6994,60.6112,60.6818,33164.0
2017-05-12 10:50:00,68.8,68.83,68.72,68.73,88454.0,60.6818,60.7082,60.6112,60.62,88454.0
2017-05-12 10:55:00,68.73,68.81,68.71,68.81,10719.0,60.62,60.6906,60.6024,60.6906,10719.0
2017-05-12 11:00:00,68.8,68.84,68.77,68.84,12803.0,60.6818,60.7171,60.6553,60.7171,12803.0
2017-05-12 11:05:00,68.85,68.95,68.85,68.95,9370.0,60.7259,60.8141,60.7259,60.8141,9370.0
2017-05-12 11:10:00,68.95,68.99,68.92,68.92,51340.0,60.8141,60.8494,60.7876,60.7876,51340.0
2017-05-12 11:15:00,68.93,68.93,68.88,68.9,11250.0,60.7964,60.7964,60.7523,60.77,11250.0
2017-05-12 11:20:00,68.9,68.94,68.89,68.9,5346.0,60.77,60.8053,60.7612,60.77,5346.0
2017-05-12 11:25:00,68.9,68.91,68.88,68.88,15097.0,60.77,60.7788,60.7523,60.7523,15097.0
2017-05-12 11:30:00,68.89,69.0,68.89,68.97,13742.0,60.7612,60.8582,60.7612,60.8317,13742.0
2017-05-12 11:35:00,68.96,69.01,68.95,68.99,7815.0,60.8229,60.867,60.8141,60.8494,7815.0
2017-05-12 11:40:00,68.99,68.99,68.93,68.96,15711.0,60.8494,60.8494,60.7964,60.8229,15711.0
2017-05-12 11:45:00,68.96,68.98,68.94,68.97,73246.0,60.8229,60.8405,60.8053,60.8317,73246.0
2017-05-12 11:50:00,68.96,68.99,68.96,68.98,4498.0,60.8229,60.8494,60.8229,60.8405,4498.0
2017-05-12 11:55:00,68.98,68.99,68.95,68.95,9656.0,60.8405,60.8494,60.8141,60.8141,9656.0
2017-05-12 12:00:00,68.96,68.96,68.89,68.91,9221.0,60.8229,60.8229,60.7612,60.7788,9221.0
2017-05-12 12:05:00,68.91,68.95,68.91,68.93,10260.0,60.7788,60.8141,60.7788,60.7964,10260.0
2017-05-12 12:10:00,68.93,68.94,68.88,68.93,6778.0,60.7964,60.8053,60.7523,60.7964,6778.0
2017-05-12 12:15:00,68.96,68.99,68.94,68.98,6912.0,60.8229,60.8494,60.8053,60.8405,6912.0
2017-05-12 12:20:00,68.98,69.01,68.97,68.99,6833.0,60.8405,60.867,60.8317,60.8494,6833.0
2017-05-12 12:25:00,69.0,69.05,68.99,69.0,10926.0,60.8582,60.9023,60.8494,60.8582,10926.0
2017-05-12 12:30:00,68.98,69.02,68.96,69.0,8944.0,60.8405,60.8758,60.8229,60.8582,8944.0
2017-05-12 12:35:00,68.98,69.01,68.97,69.01,7694.0,60.8405,60.867,60.8317,60.867,7694.0
2017-05-12 12:40:00,69.01,69.05,69.0,69.05,6789.0,60.867,60.9023,60.8582,60.9023,6789.0
2017-05-12 12:45:00,69.05,69.06,69.02,69.02,6072.0,60.9023,60.9111,60.8758,60.8758,6072.0
2017-05-12 12:50:00,69.01,69.02,68.98,68.98,7316.0,60.867,60.8758,60.8405,60.8405,7316.0
2017-05-12 12:55:00,68.98,69.01,68.96,69.01,13887.0,60.8405,60.867,60.8229,60.867,13887.0
2017-05-12 13:00:00,69.01,69.02,68.98,68.98,8136.0,60.867,60.8758,60.8405,60.8405,8136.0
2017-05-12 13:05:00,68.98,68.98,68.95,68.97,25923.0,60.8405,60.8405,60.8141,60.8317,25923.0
2017-05-12 13:10:00,68.97,68.99,68.96,68.97,6514.0,60.8317,60.8494,60.8229,60.8317,6514.0
2017-05-12 13:15:00,68.97,68.99,68.96,68.98,17826.0,60.8317,60.8494,60.8229,60.8405,17826.0
2017-05-12 13:20:00,68.98,68.99,68.94,68.96,6597.0,60.8405,60.8494,60.8053,60.8229,6597.0
2017-05-12 13:25:00,68.96,68.99,68.94,68.99,40852.0,60.8229,60.8494,60.8053,60.8494,40852.0
2017-05-12 13:30:00,69.0,69.01,68.98,68.99,11895.0,60.8582,60.867,60.8405,60.8494,11895.0
2017-05-12 13:35:00,68.98,69.01,68.97,68.98,16723.0,60.8405,60.867,60.8317,60.8405,16723.0
2017-05-12 13:40:00,68.98,69.0,68.97,68.99,22347.0,60.8405,60.8582,60.8317,60.8494,22347.0
2017-05-12 13:45:00,69.0,69.01,68.95,68.96,16386.0,60.8582,60.867,60.8141,60.8229,16386.0
2017-05-12 13:50:00,68.97,69.0,68.96,68.96,12717.0,60.8317,60.8582,60.8229,60.8229,12717.0
2017-05-12 13:55:00,68.96,68.98,68.94,68.98,79303.0,60.8229,60.8405,60.8053,60.8405,79303.0
2017-05-12 14:00:00,68.99,68.99,68.95,68.95,12967.0,60.8494,60.8494,60.8141,60.8141,12967.0
2017-05-12 14:05:00,68.96,68.96,68.92,68.92,6620.0,60.8229,60.8229,60.7876,60.7876,6620.0
2017-05-12 14:10:00,68.92,68.95,68.91,68.95,11893.0,60.7876,60.8141,60.7788,60.8141,11893.0
2017-05-12 14:15:00,68.95,68.97,68.89,68.9,18537.0,60.8141,60.8317,60.7612,60.77,18537.0
2017-05-12 14:20:00,68.9,68.91,68.86,68.87,11938.0,60.77,60.7788,60.7347,60.7435,11938.0
2017-05-12 14:25:00,68.87,68.91,68.86,68.88,22432.0,60.7435,60.7788,60.7347,60.7523,22432.0
2017-05-12 14:30:00,68.87,68.92,68.85,68.9,72267.0,60.7435,60.7876,60.7259,60.77,72267.0
2017-05-12 14:35:00,68.91,68.92,68.89,68.91,45139.0,60.7788,60.7876,60.7612,60.7788,45139.0
2017-05-12 14:40:00,68.91,68.94,68.89,68.94,22310.0,60.7788,60.8053,60.7612,60.8053,22310.0
2017-05-12 14:45:00,68.93,68.97,68.89,68.89,20741.0,60.7964,60.8317,60.7612,60.7612,20741.0
2017-05-12 14:50:00,68.89,68.96,68.89,68.94,25089.0,60.7612,60.8229,60.7612,60.8053,25089.0
2017-05-12 14:55:00,68.95,68.95,68.9,68.91,52778.0,60.8141,60.8141,60.77,60.7788,52778.0
2017-05-12 15:00:00,68.9,68.91,68.87,68.88,23533.0,60.77,60.7788,60.7435,60.7523,23533.0
2017-05-12 15:05:00,68.87,68.88,68.83,68.84,34179.0,60.7435,60.7523,60.7082,60.7171,34179.0
2017-05-12 15:10:00,68.84,68.85,68.77,68.81,40665.0,60.7171,60.7259,60.6553,60.6906,40665.0
2017-05-12 15:15:00,68.8,68.83,68.8,68.8,27842.0,60.6818,60.7082,60.6818,60.6818,27842.0
2017-05-12 15:20:00,68.8,68.83,68.78,68.78,46853.0,60.6818,60.7082,60.6641,60.6641,46853.0
2017-05-12 15:25:00,68.78,68.78,68.74,68.75,36492.0,60.6641,60.6641,60.6289,60.6377,36492.0
2017-05-12 15:30:00,68.75,68.77,68.71,68.77,52383.0,60.6377,60.6553,60.6024,60.6553,52383.0
2017-05-12 15:35:00,68.77,68.82,68.76,68.82,27936.0,60.6553,60.6994,60.6465,60.6994,27936.0
2017-05-12 15:40:00,68.83,68.89,68.81,68.82,38582.0,60.7082,60.7612,60.6906,60.6994,38582.0
2017-05-12 15:45:00,68.81,68.86,68.78,68.86,46105.0,60.6906,60.7347,60.6641,60.7347,46105.0
2017-05-12 15:50:00,68.85,68.85,68.79,68.82,48776.0,60.7259,60.7259,60.673,60.6994,48776.0
2017-05-12 15:55:00,68.82,68.86,68.79,68.84,74599.0,60.6994,60.7347,60.673,60.7171,74599.0
2017-05-15 09:30:00,69.02,69.27,68.98,69.26,46238.0,60.8758,61.0963,60.8405,61.0875,46238.0
2017-05-15 09:35:00,69.27,69.31,69.22,69.22,18433.0,61.0963,61.1316,61.0522,61.0522,18433.0
2017-05-15 09:40:00,69.24,69.33,69.23,69.27,12299.0,61.0699,61.1492,61.061,61.0963,12299.0
2017-05-15 09:45:00,69.26,69.43,69.25,69.43,16921.0,61.0875,61.2374,61.0787,61.2374,16921.0
2017-05-15 09:50:00,69.44,69.5,69.44,69.5,57686.0,61.2463,61.2992,61.2463,61.2992,57686.0
2017-05-15 09:55:00,69.51,69.52,69.44,69.44,22676.0,61.308,61.3168,61.2463,61.2463,22676.0
2017-05-15 10:00:00,69.44,69.5,69.39,69.41,25589.0,61.2463,61.2992,61.2022,61.2198,25589.0
2017-05-15 10:05:00,69.41,69.46,69.39,69.45,16699.0,61.2198,61.2639,61.2022,61.2551,16699.0
2017-05-15 10:10:00,69.46,69.47,69.36,69.45,24076.0,61.2639,61.2727,61.1757,61.2551,24076.0
2017-05-15 10:15:00,69.47,69.53,69.47,69.53,14641.0,61.2727,61.3256,61.2727,61.3256,14641.0
2017-05-15 10:20:00,69.55,69.57,69.48,69.5,22548.0,61.3433,61.3609,61.2815,61.2992,22548.0
2017-05-15 10:25:00,69.5,69.52,69.46,69.47,18129.0,61.2992,61.3168,61.2639,61.2727,18129.0
2017-05-15 10:30:00,69.47,69.51,69.42,69.5,20804.0,61.2727,61.308,61.2286,61.2992,20804.0
2017-05-15 10:35:00,69.49,69.49,69.42,69.48,18043.0,61.2904,61.2904,61.2286,61.2815,18043.0
2017-05-15 10:40:00,69.48,69.52,69.44,69.49,21031.0,61.2815,61.3168,61.2463,61.2904,21031.0
2017-05-15 10:45:00,69.5,69.5,69.44,69.46,25320.0,61.2992,61.2992,61.2463,61.2639,25320.0
2017-05-15 10:50:00,69.46,69.55,69.45,69.49,16241.0,61.2639,61.3433,61.2551,61.2904,16241.0
2017-05-15 10:55:00,69.5,69.54,69.46,69.53,14487.0,61.2992,61.3345,61.2639,61.3256,14487.0
2017-05-15 11:00:00,69.55,69.61,69.54,69.59,17562.0,61.3433,61.3962,61.3345,61.3786,17562.0
2017-05-15 11:05:00,69.6,69.63,69.59,69.61,12204.0,61.3874,61.4138,61.3786,61.3962,12204.0
2017-05-15 11:10:00,69.61,69.62,69.55,69.58,26788.0,61.3962,61.405,61.3433,61.3697,26788.0
2017-05-15 11:15:00,69.56,69.58,69.54,69.56,40576.0,61.3521,61.3697,61.3345,61.3521,40576.0
2017-05-15 11:20:00,69.56,69.59,69.54,69.55,15321.0,61.3521,61.3786,61.3345,61.3433,15321.0
2017-05-15 11:25:00,69.55,69.65,69.55,69.63,19658.0,61.3433,61.4315,61.3433,61.4138,19658.0
2017-05-15 11:30:00,69.61,69.65,69.61,69.61,13675.0,61.3962,61.4315,61.3962,61.3962,13675.0
2017-05-15 11:35:00,69.6,69.62,69.57,69.59,15142.0,61.3874,61.405,61.3609,61.3786,15142.0
2017-05-15 11:40:00,69.6,69.6,69.52,69.52,7662.0,61.3874,61.3874,61.3168,61.3168,7662.0
2017-05-15 11:45:00,69.54,69.54,69.51,69.52,11082.0,61.3345,61.3345,61.308,61.3168,11082.0
2017-05-15 11:50:00,69.52,69.54,69.47,69.5,13018.0,61.3168,61.3345,61.2727,61.2992,13018.0
2017-05-15 11:55:00,69.49,69.52,69.48,69.52,26351.0,61.2904,61.3168,61.2815,61.3168,26351.0
2017-05-15 12:00:00,69.51,69.53,69.5,69.5,6371.0,61.308,61.3256,61.2992,61.2992,6371.0
2017-05-15 12:05:00,69.49,69.53,69.48,69.52,11164.0,61.2904,61.3256,61.2815,61.3168,11164.0
2017-05-15 12:10:00,69.52,69.52,69.42,69.42,16264.0,61.3168,61.3168,61.2286,61.2286,16264.0
2017-05-15 12:15:00,69.39,69.44,69.38,69.41,18533.0,61.2022,61.2463,61.1933,61.2198,18533.0
2017-05-15 12:20:00,69.41,69.43,69.4,69.43,10486.0,61.2198,61.2374,61.211,61.2374,10486.0
2017-05-15 12:25:00,69.44,69.45,69.4,69.42,9820.0,61.2463,61.2551,61.211,61.2286,9820.0
2017-05-15 12:30:00,69.43,69.46,69.42,69.45,10483.0,61.2374,61.2639,61.2286,61.2551,10483.0
2017-05-15 12:35:00,69.44,69.48,69.43,69.48,6760.0,61.2463,61.2815,61.2374,61.2815,6760.0
2017-05-15 12:40:00,69.49,69.51,69.47,69.49,10852.0,61.2904,61.308,61.2727,61.2904,10852.0
2017-05-15 12:45:00,69.48,69.51,69.47,69.5,5036.0,61.2815,61.308,61.2727,61.2992,5036.0
2017-05-15 12:50:00,69.51,69.53,69.48,69.48,14956.0,61.308,61.3256,61.2815,61.2815,14956.0
2017-05-15 12:55:00,69.49,69.5,69.47,69.47,6345.0,61.2904,61.2992,61.2727,61.2727,6345.0
2017-05-15 13:00:00,69.47,69.48,69.42,69.43,20417.0,61.2727,61.2815,61.2286,61.2374,20417.0
2017-05-15 13:05:00,69.43,69.46,69.42,69.45,12758.0,61.2374,61.2639,61.2286,61.2551,12758.0
2017-05-15 13:10:00,69.45,69.52,69.45,69.51,9182.0,61.2551,61.3168,61.2551,61.308,9182.0
2017-05-15 13:15:00,69.53,69.53,69.49,69.5,16010.0,61.3256,61.3256,61.2904,61.2992,16010.0
2017-05-15 13:20:00,69.5,69.53,69.49,69.49,7503.0,61.2992,61.3256,61.2904,61.2904,7503.0
2017-05-15 13:25:00,69.5,69.5,69.48,69.5,10105.0,61.2992,61.2992,61.2815,61.2992,10105.0
2017-05-15 13:30:00,69.51,69.55,69.5,69.52,16167.0,61.308,61.3433,61.2992,61.3168,16167.0
2017-05-15 13:35:00,69.51,69.54,69.49,69.49,4418.0,61.308,61.3345,61.2904,61.2904,4418.0
2017-05-15 13:40:00,69.49,69.51,69.47,69.49,7849.0,61.2904,61.308,61.2727,61.2904,7849.0
2017-05-15 13:45:00,69.48,69.51,69.47,69.48,9013.0,61.2815,61.308,61.2727,61.2815,9013.0
2017-05-15 13:50:00,69.49,69.49,69.47,69.48,6781.0,61.2904,61.2904,61.2727,61.2815,6781.0
2017-05-15 13:55:00,69.49,69.5,69.45,69.46,5750.0,61.2904,61.2992,61.2551,61.2639,5750.0
2017-05-15 14:00:00,69.47,69.48,69.45,69.46,3522.0,61.2727,61.2815,61.2551,61.2639,3522.0
2017-05-15 14:05:00,69.44,69.46,69.43,69.45,44128.0,61.2463,61.2639,61.2374,61.2551,44128.0
2017-05-15 14:10:00,69.45,69.47,69.41,69.42,20085.0,61.2551,61.2727,61.2198,61.2286,20085.0
2017-05-15 14:15:00,69.43,69.45,69.41,69.42,14950.0,61.2374,61.2551,61.2198,61.2286,14950.0
2017-05-15 14:20:00,69.42,69.42,69.37,69.39,25421.0,61.2286,61.2286,61.1845,61.2022,25421.0
2017-05-15 14:25:00,69.36,69.36,69.2,69.21,30484.0,61.1757,61.1757,61.0346,61.0434,30484.0
2017-05-15 14:30:00,69.22,69.25,69.2,69.23,13466.0,61.0522,61.0787,61.0346,61.061,13466.0
2017-05-15 14:35:00,69.23,69.26,69.22,69.26,17351.0,61.061,61.0875,61.0522,61.0875,17351.0
2017-05-15 14:40:00,69.26,69.29,69.25,69.28,10744.0,61.0875,61.114,61.0787,61.1051,10744.0
2017-05-15 14:45:00,69.29,69.33,69.29,69.32,16030.0,61.114,61.1492,61.114,61.1404,16030.0
2017-05-15 14:50:00,69.31,69.34,69.28,69.29,11910.0,61.1316,61.1581,61.1051,61.114,11910.0
2017-05-15 14:55:00,69.29,69.3,69.25,69.28,10591.0,61.114,61.1228,61.0787,61.1051,10591.0
2017-05-15 15:00:00,69.28,69.34,69.27,69.3,19821.0,61.1051,61.1581,61.0963,61.1228,19821.0
2017-05-15 15:05:00,69.31,69.32,69.28,69.3,189213.0,61.1316,61.1404,61.1051,61.1228,189213.0
2017-05-15 15:10:00,69.3,69.3,69.24,69.25,357404.0,61.1228,61.1228,61.0699,61.0787,357404.0
2017-05-15 15:15:00,69.24,69.25,69.21,69.23,12201.0,61.0699,61.0787,61.0434,61.061,12201.0
2017-05-15 15:20:00,69.23,69.28,69.22,69.28,98435.0,61.061,61.1051,61.0522,61.1051,98435.0
2017-05-15 15:25:00,69.28,69.32,69.27,69.29,12970.0,61.1051,61.1404,61.0963,61.114,12970.0
2017-05-15 15:30:00,69.28,69.34,69.26,69.33,16102.0,61.1051,61.1581,61.0875,61.1492,16102.0
2017-05-15 15:35:00,69.33,69.34,69.24,69.26,15650.0,61.1492,61.1581,61.0699,61.0875,15650.0
2017-05-15 15:40:00,69.26,69.26,69.21,69.22,19184.0,61.0875,61.0875,61.0434,61.0522,19184.0
2017-05-15 15:45:00,69.22,69.35,69.22,69.34,43702.0,61.0522,61.1669,61.0522,61.1581,43702.0
2017-05-15 15:50:00,69.34,69.39,69.32,69.34,32232.0,61.1581,61.2022,61.1404,61.1581,32232.0
2017-05-15 15:55:00,69.34,69.35,69.29,69.29,57467.0,61.1581,61.1669,61.114,61.114,57467.0
2017-05-16 09:30:00,69.42,69.53,69.3,69.41,44831.0,61.2286,61.3256,61.1228,61.2198,44831.0
2017-05-16 09:35:00,69.4,69.44,69.27,69.28,39973.0,61.211,61.2463,61.0963,61.1051,39973.0
2017-05-16 09:40:00,69.28,69.3,69.16,69.17,21846.0,61.1051,61.1228,60.9993,61.0081,21846.0
2017-05-16 09:45:00,69.18,69.22,69.14,69.2,24279.0,61.0169,61.0522,60.9817,61.0346,24279.0
2017-05-16 09:50:00,69.19,69.23,69.16,69.23,36909.0,61.0258,61.061,60.9993,61.061,36909.0
2017-05-16 09:55:00,69.22,69.23,69.15,69.16,22004.0,61.0522,61.061,60.9905,60.9993,22004.0
2017-05-16 10:00:00,69.17,69.18,69.13,69.15,36251.0,61.0081,61.0169,60.9728,60.9905,36251.0
2017-05-16 10:05:00,69.16,69.24,69.14,69.2,19468.0,60.9993,61.0699,60.9817,61.0346,19468.0
2017-05-16 10:10:00,69.21,69.24,69.18,69.18,15045.0,61.0434,61.0699,61.0169,61.0169,15045.0
2017-05-16 10:15:00,69.19,69.23,69.17,69.22,15767.0,61.0258,61.061,61.0081,61.0522,15767.0
2017-05-16 10:20:00,69.23,69.24,69.02,69.04,34847.0,61.061,61.0699,60.8758,60.8935,34847.0
2017-05-16 10:25:00,69.02,69.04,68.85,68.9,62309.0,60.8758,60.8935,60.7259,60.77,62309.0
2017-05-16 10:30:00,68.92,68.96,68.87,68.93,35961.0,60.7876,60.8229,60.7435,60.7964,35961.0
2017-05-16 10:35:00,68.92,68.92,68.82,68.87,34835.0,60.7876,60.7876,60.6994,60.7435,34835.0
2017-05-16 10:40:00,68.87,68.88,68.77,68.81,37502.0,60.7435,60.7523,60.6553,60.6906,37502.0
2017-05-16 10:45:00,68.81,68.86,68.8,68.84,47712.0,60.6906,60.7347,60.6818,60.7171,47712.0
2017-05-16 10:50:00,68.83,68.93,68.8,68.9,24848.0,60.7082,60.7964,60.6818,60.77,24848.0
2017-05-16 10:55:00,68.9,68.94,68.83,68.84,20349.0,60.77,60.8053,60.7082,60.7171,20349.0
2017-05-16 11:00:00,68.85,68.95,68.78,68.94,35452.0,60.7259,60.8141,60.6641,60.8053,35452.0
2017-05-16 11:05:00,68.95,69.03,68.93,69.01,14987.0,60.8141,60.8846,60.7964,60.867,14987.0
2017-05-16 11:10:00,69.01,69.02,68.97,68.98,12030.0,60.867,60.8758,60.8317,60.8405,12030.0
2017-05-16 11:15:00,68.97,68.99,68.94,68.94,12193.0,60.8317,60.8494,60.8053,60.8053,12193.0
2017-05-16 11:20:00,68.94,69.07,68.94,69.06,20683.0,60.8053,60.9199,60.8053,60.9111,20683.0
2017-05-16 11:25:00,69.07,69.08,69.02,69.02,9763.0,60.9199,60.9287,60.8758,60.8758,9763.0
2017-05-16 11:30:00,69.01,69.02,68.94,68.98,184535.0,60.867,60.8758,60.8053,60.8405,184535.0
2017-05-16 11:35:00,68.98,69.04,68.96,69.04,34327.0,60.8405,60.8935,60.8229,60.8935,34327.0
2017-05-16 11:40:00,69.02,69.05,69.0,69.03,12352.0,60.8758,60.9023,60.8582,60.8846,12352.0
2017-05-16 11:45:00,69.03,69.11,69.02,69.11,10935.0,60.8846,60.9552,60.8758,60.9552,10935.0
2017-05-16 11:50:00,69.11,69.17,69.11,69.17,12196.0,60.9552,61.0081,60.9552,61.0081,12196.0
2017-05-16 11:55:00,69.17,69.18,69.12,69.13,38713.0,61.0081,61.0169,60.964,60.9728,38713.0
2017-05-16 12:00:00,69.13,69.13,69.07,69.1,30357.0,60.9728,60.9728,60.9199,60.9464,30357.0
2017-05-16 12:05:00,69.1,69.14,69.1,69.13,15518.0,60.9464,60.9817,60.9464,60.9728,15518.0
2017-05-16 12:10:00,69.13,69.15,69.1,69.12,21164.0,60.9728,60.9905,60.9464,60.964,21164.0
2017-05-16 12:15:00,69.13,69.2,69.13,69.19,11178.0,60.9728,61.0346,60.9728,61.0258,11178.0
2017-05-16 12:20:00,69.2,69.22,69.18,69.2,9455.0,61.0346,61.0522,61.0169,61.0346,9455.0
2017-05-16 12:25:00,69.2,69.23,69.18,69.22,17062.0,61.0346,61.061,61.0169,61.0522,17062.0
2017-05-16 12:30:00,69.21,69.21,69.12,69.16,25068.0,61.0434,61.0434,60.964,60.9993,25068.0
2017-05-16 12:35:00,69.14,69.17,69.14,69.17,9357.0,60.9817,61.0081,60.9817,61.0081,9357.0
2017-05-16 12:40:00,69.17,69.18,69.1,69.13,17574.0,61.0081,61.0169,60.9464,60.9728,17574.0
2017-05-16 12:45:00,69.12,69.16,69.1,69.15,14975.0,60.964,60.9993,60.9464,60.9905,14975.0
2017-05-16 12:50:00,69.15,69.18,69.14,69.17,10455.0,60.9905,61.0169,60.9817,61.0081,10455.0
2017-05-16 12:55:00,69.17,69.19,69.14,69.15,21276.0,61.0081,61.0258,60.9817,60.9905,21276.0
2017-05-16 13:00:00,69.14,69.16,69.09,69.12,17446.0,60.9817,60.9993,60.9376,60.964,17446.0
2017-05-16 13:05:00,69.12,69.13,69.09,69.13,30406.0,60.964,60.9728,60.9376,60.9728,30406.0
2017-05-16 13:10:00,69.13,69.15,69.12,69.14,24349.0,60.9728,60.9905,60.964,60.9817,24349.0
2017-05-16 13:15:00,69.14,69.15,69.08,69.08,20463.0,60.9817,60.9905,60.9287,60.9287,20463.0
2017-05-16 13:20:00,69.08,69.09,69.05,69.07,15099.0,60.9287,60.9376,60.9023,60.9199,15099.0
2017-05-16 13:25:00,69.06,69.07,69.01,69.03,14823.0,60.9111,60.9199,60.867,60.8846,14823.0
2017-05-16 13:30:00,69.03,69.08,69.02,69.07,20567.0,60.8846,60.9287,60.8758,60.9199,20567.0
2017-05-16 13:35:00,69.07,69.1,69.06,69.09,18795.0,60.9199,60.9464,60.9111,60.9376,18795.0
2017-05-16 13:40:00,69.09,69.1,69.06,69.08,31512.0,60.9376,60.9464,60.9111,60.9287,31512.0
2017-05-16 13:45:00,69.09,69.12,69.07,69.11,21205.0,60.9376,60.964,60.9199,60.9552,21205.0
2017-05-16 13:50:00,69.11,69.12,69.08,69.11,33055.0,60.9552,60.964,60.9287,60.9552,33055.0
2017-05-16 13:55:00,69.1,69.1,69.03,69.05,27716.0,60.9464,60.9464,60.8846,60.9023,27716.0
2017-05-16 14:00:00,69.06,69.11,69.05,69.1,5496.0,60.9111,60.9552,60.9023,60.9464,5496.0
2017-05-16 14:05:00,69.1,69.12,69.09,69.12,8139.0,60.9464,60.964,60.9376,60.964,8139.0
2017-05-16 14:10:00,69.12,69.13,69.08,69.11,13788.0,60.964,60.9728,60.9287,60.9552,13788.0
2017-05-16 14:15:00,69.12,69.13,69.09,69.1,13784.0,60.964,60.9728,60.9376,60.9464,13784.0
2017-05-16 14:20:00,69.11,69.11,69.05,69.05,20304.0,60.9552,60.9552,60.9023,60.9023,20304.0
2017-05-16 14:25:00,69.05,69.09,69.02,69.09,16416.0,60.9023,60.9376,60.8758,60.9376,16416.0
2017-05-16 14:30:00,69.09,69.15,69.08,69.15,16267.0,60.9376,60.9905,60.9287,60.9905,16267.0
2017-05-16 14:35:00,69.14,69.14,69.09,69.11,33040.0,60.9817,60.9817,60.9376,60.9552,33040.0
2017-05-16 14:40:00,69.11,69.12,69.06,69.06,12891.0,60.9552,60.964,60.9111,60.9111,12891.0
2017-05-16 14:45:00,69.07,69.13,69.06,69.12,20135.0,60.9199,60.9728,60.9111,60.964,20135.0
2017-05-16 14:50:00,69.12,69.14,69.09,69.12,23572.0,60.964,60.9817,60.9376,60.964,23572.0
2017-05-16 14:55:00,69.12,69.13,69.1,69.11,6407.0,60.964,60.9728,60.9464,60.9552,6407.0
2017-05-16 15:00:00,69.12,69.15,69.11,69.14,14126.0,60.964,60.9905,60.9552,60.9817,14126.0
2017-05-16 15:05:00,69.14,69.16,69.12,69.14,16626.0,60.9817,60.9993,60.964,60.9817,16626.0
2017-05-16 15:10:00,69.13,69.14,69.07,69.11,33793.0,60.9728,60.9817,60.9199,60.9552,33793.0
2017-05-16 15:15:00,69.12,69.12,69.09,69.12,15656.0,60.964,60.964,60.9376,60.964,15656.0
2017-05-16 15:20:00,69.11,69.16,69.11,69.11,12798.0,60.9552,60.9993,60.9552,60.9552,12798.0
2017-05-16 15:25:00,69.11,69.17,69.1,69.16,38549.0,60.9552,61.0081,60.9464,60.9993,38549.0
2017-05-16 15:30:00,69.17,69.21,69.15,69.19,14965.0,61.0081,61.0434,60.9905,61.0258,14965.0
2017-05-16 15:35:00,69.18,69.23,69.18,69.22,33684.0,61.0169,61.061,61.0169,61.0522,33684.0
2017-05-16 15:40:00,69.23,69.27,69.22,69.22,25695.0,61.061,61.0963,61.0522,61.0522,25695.0
2017-05-16 15:45:00,69.23,69.23,69.17,69.2,35826.0,61.061,61.061,61.0081,61.0346,35826.0
2017-05-16 15:50:00,69.19,69.26,69.19,69.26,26940.0,61.0258,61.0875,61.0258,61.0875,26940.0
2017-05-16 15:55:00,69.26,69.27,69.24,69.25,55453.0,61.0875,61.0963,61.0699,61.0787,55453.0
2017-05-17 09:30:00,68.22,68.4,68.1,68.4,133736.0,60.1702,60.329,60.0644,60.329,133736.0
2017-05-17 09:35:00,68.39,68.47,68.23,68.3,56652.0,60.3202,60.3907,60.179,60.2408,56652.0
2017-05-17 09:40:00,68.3,68.35,68.17,68.22,48719.0,60.2408,60.2849,60.1261,60.1702,48719.0
2017-05-17 09:45:00,68.21,68.23,68.12,68.19,44636.0,60.1614,60.179,60.082,60.1438,44636.0
2017-05-17 09:50:00,68.18,68.25,68.12,68.18,87402.0,60.1349,60.1967,60.082,60.1349,87402.0
2017-05-17 09:55:00,68.17,68.18,68.05,68.05,44229.0,60.1261,60.1349,60.0203,60.0203,44229.0
2017-05-17 10:00:00,68.06,68.21,68.05,68.21,32580.0,60.0291,60.1614,60.0203,60.1614,32580.0
2017-05-17 10:05:00,68.2,68.28,68.1,68.28,43662.0,60.1526,60.2231,60.0644,60.2231,43662.0
2017-05-17 10:10:00,68.28,68.3,68.13,68.15,41374.0,60.2231,60.2408,60.0908,60.1085,41374.0
2017-05-17 10:15:00,68.15,68.28,68.15,68.22,29753.0,60.1085,60.2231,60.1085,60.1702,29753.0
2017-05-17 10:20:00,68.22,68.24,68.12,68.13,26952.0,60.1702,60.1879,60.082,60.0908,26952.0
2017-05-17 10:25:00,68.14,68.14,68.0,68.09,26656.0,60.0997,60.0997,59.9762,60.0556,26656.0
2017-05-17 10:30:00,68.09,68.19,68.08,68.09,28593.0,60.0556,60.1438,60.0467,60.0556,28593.0
2017-05-17 10:35:00,68.09,68.11,67.96,68.03,86150.0,60.0556,60.0732,59.9409,60.0026,86150.0
2017-05-17 10:40:00,68.02,68.09,67.98,68.06,43380.0,59.9938,60.0556,59.9585,60.0291,43380.0
2017-05-17 10:45:00,68.07,68.09,68.0,68.0,12762.0,60.0379,60.0556,59.9762,59.9762,12762.0
2017-05-17 10:50:00,68.0,68.03,67.92,67.95,50338.0,59.9762,60.0026,59.9056,59.9321,50338.0
2017-05-17 10:55:00,67.95,67.95,67.87,67.92,28296.0,59.9321,59.9321,59.8615,59.9056,28296.0
2017-05-17 11:00:00,67.91,67.93,67.83,67.83,57838.0,59.8968,59.9144,59.8262,59.8262,57838.0
2017-05-17 11:05:00,67.84,67.92,67.82,67.82,26672.0,59.8351,59.9056,59.8174,59.8174,26672.0
2017-05-17 11:10:00,67.82,67.97,67.81,67.96,36655.0,59.8174,59.9497,59.8086,59.9409,36655.0
2017-05-17 11:15:00,67.95,67.99,67.86,67.95,21569.0,59.9321,59.9674,59.8527,59.9321,21569.0
2017-05-17 11:20:00,67.96,67.98,67.84,67.85,60458.0,59.9409,59.9585,59.8351,59.8439,60458.0
2017-05-17 11:25:00,67.85,67.88,67.82,67.83,23650.0,59.8439,59.8703,59.8174,59.8262,23650.0
2017-05-17 11:30:00,67.84,67.85,67.74,67.77,23917.0,59.8351,59.8439,59.7469,59.7733,23917.0
2017-05-17 11:35:00,67.76,67.86,67.76,67.85,30054.0,59.7645,59.8527,59.7645,59.8439,30054.0
2017-05-17 11:40:00,67.84,67.91,67.83,67.91,23569.0,59.8351,59.8968,59.8262,59.8968,23569.0
2017-05-17 11:45:00,67.9,67.94,67.89,67.93,19134.0,59.888,59.9233,59.8792,59.9144,19134.0
2017-05-17 11:50:00,67.93,67.98,67.88,67.89,13407.0,59.9144,59.9585,59.8703,59.8792,13407.0
2017-05-17 11:55:00,67.89,68.03,67.86,68.03,17540.0,59.8792,60.0026,59.8527,60.0026,17540.0
2017-05-17 12:00:00,68.03,68.03,67.94,67.94,38025.0,60.0026,60.0026,59.9233,59.9233,38025.0
2017-05-17 12:05:00,67.95,67.98,67.92,67.93,20861.0,59.9321,59.9585,59.9056,59.9144,20861.0
2017-05-17 12:10:00,67.95,67.95,67.88,67.9,15689.0,59.9321,59.9321,59.8703,59.888,15689.0
2017-05-17 12:15:00,67.9,67.91,67.85,67.87,14215.0,59.888,59.8968,59.8439,59.8615,14215.0
2017-05-17 12:20:00,67.88,67.88,67.83,67.86,9298.0,59.8703,59.8703,59.8262,59.8527,9298.0
2017-05-17 12:25:00,67.86,67.88,67.8,67.8,34785.0,59.8527,59.8703,59.7998,59.7998,34785.0
2017-05-17 12:30:00,67.8,67.83,67.77,67.83,15386.0,59.7998,59.8262,59.7733,59.8262,15386.0
2017-05-17 12:35:00,67.83,67.89,67.83,67.89,28191.0,59.8262,59.8792,59.8262,59.8792,28191.0
2017-05-17 12:40:00,67.89,67.89,67.84,67.88,13919.0,59.8792,59.8792,59.8351,59.8703,13919.0
2017-05-17 12:45:00,67.88,67.91,67.86,67.88,22137.0,59.8703,59.8968,59.8527,59.8703,22137.0
2017-05-17 12:50:00,67.88,67.94,67.85,67.94,15023.0,59.8703,59.9233,59.8439,59.9233,15023.0
2017-05-17 12:55:00,67.94,67.95,67.91,67.95,8603.0,59.9233,59.9321,59.8968,59.9321,8603.0
2017-05-17 13:00:00,67.94,67.95,67.88,67.9,16277.0,59.9233,59.9321,59.8703,59.888,16277.0
2017-05-17 13:05:00,67.89,67.91,67.86,67.9,10077.0,59.8792,59.8968,59.8527,59.888,10077.0
2017-05-17 13:10:00,67.9,67.92,67.84,67.89,12275.0,59.888,59.9056,59.8351,59.8792,12275.0
2017-05-17 13:15:00,67.89,67.91,67.85,67.85,19045.0,59.8792,59.8968,59.8439,59.8439,19045.0
2017-05-17 13:20:00,67.84,67.86,67.81,67.83,13953.0,59.8351,59.8527,59.8086,59.8262,13953.0
2017-05-17 13:25:00,67.83,67.9,67.79,67.86,18622.0,59.8262,59.888,59.791,59.8527,18622.0
2017-05-17 13:30:00,67.86,67.92,67.84,67.9,45928.0,59.8527,59.9056,59.8351,59.888,45928.0
2017-05-17 13:35:00,67.91,67.91,67.81,67.85,76451.0,59.8968,59.8968,59.8086,59.8439,76451.0
2017-05-17 13:40:00,67.86,67.86,67.79,67.8,22542.0,59.8527,59.8527,59.791,59.7998,22542.0
2017-05-17 13:45:00,67.8,67.83,67.76,67.83,20864.0,59.7998,59.8262,59.7645,59.8262,20864.0
2017-05-17 13:50:00,67.83,67.84,67.77,67.83,16819.0,59.8262,59.8351,59.7733,59.8262,16819.0
2017-05-17 13:55:00,67.83,67.83,67.75,67.78,17064.0,59.8262,59.8262,59.7557,59.7821,17064.0
2017-05-17 14:00:00,67.77,67.84,67.77,67.82,11967.0,59.7733,59.8351,59.7733,59.8174,11967.0
2017-05-17 14:05:00,67.82,67.84,67.74,67.79,18913.0,59.8174,59.8351,59.7469,59.791,18913.0
2017-05-17 14:10:00,67.79,67.79,67.69,67.72,32268.0,59.791,59.791,59.7028,59.7292,32268.0
2017-05-17 14:15:00,67.7,67.7,67.61,67.67,46785.0,59.7116,59.7116,59.6322,59.6851,46785.0
2017-05-17 14:20:00,67.69,67.7,67.53,67.58,19181.0,59.7028,59.7116,59.5616,59.6057,19181.0
2017-05-17 14:25:00,67.58,67.67,67.56,67.58,31634.0,59.6057,59.6851,59.5881,59.6057,31634.0
2017-05-17 14:30:00,67.59,67.69,67.59,67.66,38300.0,59.6146,59.7028,59.6146,59.6763,38300.0
2017-05-17 14:35:00,67.65,67.7,67.6,67.61,23534.0,59.6675,59.7116,59.6234,59.6322,23534.0
2017-05-17 14:40:00,67.62,67.65,67.52,67.52,49478.0,59.641,59.6675,59.5528,59.5528,49478.0
2017-05-17 14:45:00,67.52,67.53,67.45,67.48,83484.0,59.5528,59.5616,59.4911,59.5175,83484.0
2017-05-17 14:50:00,67.48,67.65,67.48,67.63,30897.0,59.5175,59.6675,59.5175,59.6498,30897.0
2017-05-17 14:55:00,67.64,67.7,67.63,67.68,20588.0,59.6587,59.7116,59.6498,59.6939,20588.0
2017-05-17 15:00:00,67.68,67.69,67.61,67.68,33316.0,59.6939,59.7028,59.6322,59.6939,33316.0
2017-05-17 15:05:00,67.69,67.73,67.66,67.66,34480.0,59.7028,59.738,59.6763,59.6763,34480.0
2017-05-17 15:10:00,67.66,67.73,67.59,67.72,42624.0,59.6763,59.738,59.6146,59.7292,42624.0
2017-05-17 15:15:00,67.72,67.84,67.7,67.82,41436.0,59.7292,59.8351,59.7116,59.8174,41436.0
2017-05-17 15:20:00,67.82,67.93,67.82,67.84,33553.0,59.8174,59.9144,59.8174,59.8351,33553.0
2017-05-17 15:25:00,67.83,67.88,67.78,67.78,30016.0,59.8262,59.8703,59.7821,59.7821,30016.0
2017-05-17 15:30:00,67.79,67.86,67.78,67.84,23414.0,59.791,59.8527,59.7821,59.8351,23414.0
2017-05-17 15:35:00,67.83,67.91,67.82,67.87,38743.0,59.8262,59.8968,59.8174,59.8615,38743.0
2017-05-17 15:40:00,67.88,67.91,67.72,67.75,70560.0,59.8703,59.8968,59.7292,59.7557,70560.0
2017-05-17 15:45:00,67.73,67.76,67.61,67.67,97515.0,59.738,59.7645,59.6322,59.6851,97515.0
2017-05-17 15:50:00,67.67,67.67,67.57,67.58,62342.0,59.6851,59.6851,59.5969,59.6057,62342.0
2017-05-17 15:55:00,67.57,67.61,67.49,67.54,167615.0,59.5969,59.6322,59.5264,59.5705,167615.0
2017-05-18 09:30:00,67.34,67.47,67.26,67.47,83138.0,59.3941,59.5087,59.3235,59.5087,83138.0
2017-05-18 09:35:00,67.45,67.54,67.38,67.47,211119.0,59.4911,59.5705,59.4293,59.5087,211119.0
2017-05-18 09:40:00,67.5,67.5,67.34,67.35,77480.0,59.5352,59.5352,59.3941,59.4029,77480.0
2017-05-18 09:45:00,67.37,67.51,67.34,67.36,17887.0,59.4205,59.544,59.3941,59.4117,17887.0
2017-05-18 09:50:00,67.36,67.39,67.26,67.34,20155.0,59.4117,59.4382,59.3235,59.3941,20155.0
2017-05-18 09:55:00,67.33,67.39,67.25,67.32,21824.0,59.3852,59.4382,59.3147,59.3764,21824.0
2017-05-18 10:00:00,67.32,67.53,67.32,67.53,34290.0,59.3764,59.5616,59.3764,59.5616,34290.0
2017-05-18 10:05:00,67.51,67.56,67.47,67.54,32130.0,59.544,59.5881,59.5087,59.5705,32130.0
2017-05-18 10:10:00,67.56,67.63,67.56,67.58,18582.0,59.5881,59.6498,59.5881,59.6057,18582.0
2017-05-18 10:15:00,67.56,67.59,67.5,67.54,27797.0,59.5881,59.6146,59.5352,59.5705,27797.0
2017-05-18 10:20:00,67.56,67.56,67.41,67.42,12895.0,59.5881,59.5881,59.4558,59.4646,12895.0
2017-05-18 10:25:00,67.41,67.61,67.38,67.61,24785.0,59.4558,59.6322,59.4293,59.6322,24785.0
2017-05-18 10:30:00,67.58,67.66,67.56,67.65,65249.0,59.6057,59.6763,59.5881,59.6675,65249.0
2017-05-18 10:35:00,67.64,67.7,67.6,67.6,14655.0,59.6587,59.7116,59.6234,59.6234,14655.0
2017-05-18 10:40:00,67.61,67.63,67.54,67.59,47073.0,59.6322,59.6498,59.5705,59.6146,47073.0
2017-05-18 10:45:00,67.57,67.58,67.53,67.54,26124.0,59.5969,59.6057,59.5616,59.5705,26124.0
2017-05-18 10:50:00,67.54,67.59,67.5,67.58,27119.0,59.5705,59.6146,59.5352,59.6057,27119.0
2017-05-18 10:55:00,67.6,67.6,67.54,67.59,22948.0,59.6234,59.6234,59.5705,59.6146,22948.0
2017-05-18 11:00:00,67.59,67.72,67.59,67.7,28360.0,59.6146,59.7292,59.6146,59.7116,28360.0
2017-05-18 11:05:00,67.7,67.76,67.7,67.76,17208.0,59.7116,59.7645,59.7116,59.7645,17208.0
2017-05-18 11:10:00,67.75,67.77,67.68,67.69,13944.0,59.7557,59.7733,59.6939,59.7028,13944.0
2017-05-18 11:15:00,67.7,67.78,67.68,67.75,16982.0,59.7116,59.7821,59.6939,59.7557,16982.0
2017-05-18 11:20:00,67.75,67.8,67.74,67.78,26425.0,59.7557,59.7998,59.7469,59.7821,26425.0
2017-05-18 11:25:00,67.78,67.81,67.75,67.77,33147.0,59.7821,59.8086,59.7557,59.7733,33147.0
2017-05-18 11:30:00,67.78,67.84,67.76,67.81,25925.0,59.7821,59.8351,59.7645,59.8086,25925.0
2017-05-18 11:35:00,67.81,67.81,67.71,67.73,20137.0,59.8086,59.8086,59.7204,59.738,20137.0
2017-05-18 11:40:00,67.74,67.74,67.56,67.56,20498.0,59.7469,59.7469,59.5881,59.5881,20498.0
2017-05-18 11:45:00,67.57,67.69,67.56,67.68,16470.0,59.5969,59.7028,59.5881,59.6939,16470.0
2017-05-18 11:50:00,67.67,67.71,67.63,67.63,11065.0,59.6851,59.7204,59.6498,59.6498,11065.0
2017-05-18 11:55:00,67.63,67.67,67.57,67.61,14897.0,59.6498,59.6851,59.5969,59.6322,14897.0
2017-05-18 12:00:00,67.63,67.67,67.5,67.52,36992.0,59.6498,59.6851,59.5352,59.5528,36992.0
2017-05-18 12:05:00,67.52,67.62,67.51,67.55,10050.0,59.5528,59.641,59.544,59.5793,10050.0
2017-05-18 12:10:00,67.55,67.6,67.52,67.59,21785.0,59.5793,59.6234,59.5528,59.6146,21785.0
2017-05-18 12:15:00,67.58,67.62,67.53,67.54,25163.0,59.6057,59.641,59.5616,59.5705,25163.0
2017-05-18 12:20:00,67.54,67.67,67.54,67.65,17871.0,59.5705,59.6851,59.5705,59.6675,17871.0
2017-05-18 12:25:00,67.63,67.73,67.63,67.68,20614.0,59.6498,59.738,59.6498,59.6939,20614.0
2017-05-18 12:30:00,67.66,67.74,67.65,67.65,12617.0,59.6763,59.7469,59.6675,59.6675,12617.0
2017-05-18 12:35:00,67.64,67.65,67.57,67.58,29582.0,59.6587,59.6675,59.5969,59.6057,29582.0
2017-05-18 12:40:00,67.56,67.57,67.54,67.55,8912.0,59.5881,59.5969,59.5705,59.5793,8912.0
2017-05-18 12:45:00,67.55,67.56,67.51,67.55,5664.0,59.5793,59.5881,59.544,59.5793,5664.0
2017-05-18 12:50:00,67.56,67.56,67.5,67.55,6684.0,59.5881,59.5881,59.5352,59.5793,6684.0
2017-05-18 12:55:00,67.54,67.64,67.54,67.64,24457.0,59.5705,59.6587,59.5705,59.6587,24457.0
2017-05-18 13:00:00,67.65,67.67,67.58,67.62,30533.0,59.6675,59.6851,59.6057,59.641,30533.0
2017-05-18 13:05:00,67.61,67.62,67.55,67.57,31026.0,59.6322,59.641,59.5793,59.5969,31026.0
2017-05-18 13:10:00,67.58,67.6,67.53,67.53,27207.0,59.6057,59.6234,59.5616,59.5616,27207.0
2017-05-18 13:15:00,67.57,67.64,67.56,67.59,12807.0,59.5969,59.6587,59.5881,59.6146,12807.0
2017-05-18 13:20:00,67.59,67.62,67.58,67.6,10835.0,59.6146,59.641,59.6057,59.6234,10835.0
2017-05-18 13:25:00,67.58,67.62,67.54,67.56,21939.0,59.6057,59.641,59.5705,59.5881,21939.0
2017-05-18 13:30:00,67.57,67.57,67.51,67.56,11973.0,59.5969,59.5969,59.544,59.5881,11973.0
2017-05-18 13:35:00,67.56,67.62,67.53,67.6,17219.0,59.5881,59.641,59.5616,59.6234,17219.0
2017-05-18 13:40:00,67.61,67.65,67.61,67.64,27362.0,59.6322,59.6675,59.6322,59.6587,27362.0
2017-05-18 13:45:00,67.63,67.65,67.58,67.59,26544.0,59.6498,59.6675,59.6057,59.6146,26544.0
2017-05-18 13:50:00,67.59,67.69,67.56,67.69,24230.0,59.6146,59.7028,59.5881,59.7028,24230.0
2017-05-18 13:55:00,67.69,67.77,67.67,67.7,24978.0,59.7028,59.7733,59.6851,59.7116,24978.0
2017-05-18 14:00:00,67.7,67.83,67.69,67.81,125991.0,59.7116,59.8262,59.7028,59.8086,125991.0
2017-05-18 14:05:00,67.8,67.81,67.74,67.79,16068.0,59.7998,59.8086,59.7469,59.791,16068.0
2017-05-18 14:10:00,67.8,67.81,67.67,67.7,39287.0,59.7998,59.8086,59.6851,59.7116,39287.0
2017-05-18 14:15:00,67.71,67.71,67.65,67.69,11900.0,59.7204,59.7204,59.6675,59.7028,11900.0
2017-05-18 14:20:00,67.68,67.8,67.67,67.74,20318.0,59.6939,59.7998,59.6851,59.7469,20318.0
2017-05-18 14:25:00,67.75,67.79,67.73,67.79,37524.0,59.7557,59.791,59.738,59.791,37524.0
2017-05-18 14:30:00,67.79,67.92,67.79,67.85,24969.0,59.791,59.9056,59.791,59.8439,24969.0
2017-05-18 14:35:00,67.86,67.87,67.81,67.81,16959.0,59.8527,59.8615,59.8086,59.8086,16959.0
2017-05-18 14:40:00,67.83,67.83,67.77,67.78,16764.0,59.8262,59.8262,59.7733,59.7821,16764.0
2017-05-18 14:45:00,67.78,67.8,67.7,67.76,330682.0,59.7821,59.7998,59.7116,59.7645,330682.0
2017-05-18 14:50:00,67.76,67.77,67.66,67.68,38115.0,59.7645,59.7733,59.6763,59.6939,38115.0
2017-05-18 14:55:00,67.67,67.72,67.66,67.66,26293.0,59.6851,59.7292,59.6763,59.6763,26293.0
2017-05-18 15:00:00,67.67,67.73,67.66,67.72,33669.0,59.6851,59.738,59.6763,59.7292,33669.0
2017-05-18 15:05:00,67.72,67.73,67.63,67.73,38752.0,59.7292,59.738,59.6498,59.738,38752.0
2017-05-18 15:10:00,67.71,67.75,67.68,67.71,31398.0,59.7204,59.7557,59.6939,59.7204,31398.0
2017-05-18 15:15:00,67.69,67.72,67.67,67.71,50248.0,59.7028,59.7292,59.6851,59.7204,50248.0
2017-05-18 15:20:00,67.72,67.77,67.68,67.73,24851.0,59.7292,59.7733,59.6939,59.738,24851.0
2017-05-18 15:25:00,67.74,67.75,67.68,67.73,23215.0,59.7469,59.7557,59.6939,59.738,23215.0
2017-05-18 15:30:00,67.73,67.75,67.68,67.69,21743.0,59.738,59.7557,59.6939,59.7028,21743.0
2017-05-18 15:35:00,67.7,67.78,67.69,67.77,18937.0,59.7116,59.7821,59.7028,59.7733,18937.0
2017-05-18 15:40:00,67.77,67.79,67.67,67.7,26589.0,59.7733,59.791,59.6851,59.7116,26589.0
2017-05-18 15:45:00,67.69,67.83,67.69,67.83,45812.0,59.7028,59.8262,59.7028,59.8262,45812.0
2017-05-18 15:50:00,67.82,67.86,67.8,67.81,33078.0,59.8174,59.8527,59.7998,59.8086,33078.0
2017-05-18 15:55:00,67.81,67.81,67.63,67.64,67556.0,59.8086,59.8086,59.6498,59.6587,67556.0
2017-05-19 09:30:00,67.74,67.9,67.7,67.81,42028.0,59.7469,59.888,59.7116,59.8086,42028.0
2017-05-19 09:35:00,67.78,67.92,67.78,67.91,9820.0,59.7821,59.9056,59.7821,59.8968,9820.0
2017-05-19 09:40:00,67.91,67.99,67.9,67.99,11589.0,59.8968,59.9674,59.888,59.9674,11589.0
2017-05-19 09:45:00,68.0,68.09,68.0,68.06,38194.0,59.9762,60.0556,59.9762,60.0291,38194.0
2017-05-19 09:50:00,68.1,68.14,68.05,68.09,18067.0,60.0644,60.0997,60.0203,60.0556,18067.0
2017-05-19 09:55:00,68.08,68.08,68.01,68.01,13837.0,60.0467,60.0467,59.985,59.985,13837.0
2017-05-19 10:00:00,68.01,68.07,67.98,68.02,12041.0,59.985,60.0379,59.9585,59.9938,12041.0
2017-05-19 10:05:00,68.01,68.01,67.9,67.95,82070.0,59.985,59.985,59.888,59.9321,82070.0
2017-05-19 10:10:00,67.98,68.12,67.97,68.12,22393.0,59.9585,60.082,59.9497,60.082,22393.0
2017-05-19 10:15:00,68.12,68.15,68.07,68.1,24424.0,60.082,60.1085,60.0379,60.0644,24424.0
2017-05-19 10:20:00,68.09,68.11,68.0,68.06,24470.0,60.0556,60.0732,59.9762,60.0291,24470.0
2017-05-19 10:25:00,68.06,68.21,68.05,68.21,18497.0,60.0291,60.1614,60.0203,60.1614,18497.0
2017-05-19 10:30:00,68.22,68.23,68.1,68.14,29576.0,60.1702,60.179,60.0644,60.0997,29576.0
2017-05-19 10:35:00,68.14,68.16,68.11,68.14,23210.0,60.0997,60.1173,60.0732,60.0997,23210.0
2017-05-19 10:40:00,68.16,68.17,68.04,68.05,22866.0,60.1173,60.1261,60.0115,60.0203,22866.0
2017-05-19 10:45:00,68.05,68.09,68.03,68.03,33265.0,60.0203,60.0556,60.0026,60.0026,33265.0
2017-05-19 10:50:00,68.05,68.15,68.02,68.13,6222.0,60.0203,60.1085,59.9938,60.0908,6222.0
2017-05-19 10:55:00,68.13,68.17,68.12,68.13,11709.0,60.0908,60.1261,60.082,60.0908,11709.0
2017-05-19 11:00:00,68.13,68.19,68.08,68.09,16335.0,60.0908,60.1438,60.0467,60.0556,16335.0
2017-05-19 11:05:00,68.1,68.13,68.07,68.09,172346.0,60.0644,60.0908,60.0379,60.0556,172346.0
2017-05-19 11:10:00,68.08,68.16,68.07,68.1,17670.0,60.0467,60.1173,60.0379,60.0644,17670.0
2017-05-19 11:15:00,68.09,68.09,67.97,67.99,29661.0,60.0556,60.0556,59.9497,59.9674,29661.0
2017-05-19 11:20:00,68.0,68.02,67.95,67.99,33281.0,59.9762,59.9938,59.9321,59.9674,33281.0
2017-05-19 11:25:00,68.01,68.03,67.97,68.02,14895.0,59.985,60.0026,59.9497,59.9938,14895.0
2017-05-19 11:30:00,68.03,68.03,67.89,67.95,26591.0,60.0026,60.0026,59.8792,59.9321,26591.0
2017-05-19 11:35:00,67.95,67.99,67.95,67.99,19059.0,59.9321,59.9674,59.9321,59.9674,19059.0
2017-05-19 11:40:00,67.98,68.0,67.94,68.0,15818.0,59.9585,59.9762,59.9233,59.9762,15818.0
2017-05-19 11:45:00,68.01,68.01,67.94,67.95,21857.0,59.985,59.985,59.9233,59.9321,21857.0
2017-05-19 11:50:00,67.94,68.04,67.94,68.02,10021.0,59.9233,60.0115,59.9233,59.9938,10021.0
2017-05-19 11:55:00,68.02,68.05,68.0,68.04,8768.0,59.9938,60.0203,59.9762,60.0115,8768.0
2017-05-19 12:00:00,68.06,68.11,68.05,68.05,18351.0,60.0291,60.0732,60.0203,60.0203,18351.0
2017-05-19 12:05:00,68.06,68.09,68.04,68.06,10345.0,60.0291,60.0556,60.0115,60.0291,10345.0
2017-05-19 12:10:00,68.06,68.07,68.04,68.05,11312.0,60.0291,60.0379,60.0115,60.0203,11312.0
2017-05-19 12:15:00,68.06,68.08,68.0,68.02,9125.0,60.0291,60.0467,59.9762,59.9938,9125.0
2017-05-19 12:20:00,68.04,68.08,68.03,68.08,10757.0,60.0115,60.0467,60.0026,60.0467,10757.0
2017-05-19 12:25:00,68.09,68.12,68.08,68.09,18531.0,60.0556,60.082,60.0467,60.0556,18531.0
2017-05-19 12:30:00,68.1,68.16,68.09,68.15,12237.0,60.0644,60.1173,60.0556,60.1085,12237.0
2017-05-19 12:35:00,68.14,68.16,68.12,68.14,11644.0,60.0997,60.1173,60.082,60.0997,11644.0
2017-05-19 12:40:00,68.14,68.16,68.13,68.15,14874.0,60.0997,60.1173,60.0908,60.1085,14874.0
2017-05-19 12:45:00,68.15,68.2,68.15,68.2,6783.0,60.1085,60.1526,60.1085,60.1526,6783.0
2017-05-19 12:50:00,68.21,68.22,68.17,68.22,20608.0,60.1614,60.1702,60.1261,60.1702,20608.0
2017-05-19 12:55:00,68.22,68.26,68.21,68.22,20480.0,60.1702,60.2055,60.1614,60.1702,20480.0
2017-05-19 13:00:00,68.19,68.2,68.17,68.18,6855.0,60.1438,60.1526,60.1261,60.1349,6855.0
2017-05-19 13:05:00,68.17,68.18,68.13,68.17,10705.0,60.1261,60.1349,60.0908,60.1261,10705.0
2017-05-19 13:10:00,68.2,68.21,68.16,68.17,228558.0,60.1526,60.1614,60.1173,60.1261,228558.0
2017-05-19 13:15:00,68.17,68.2,68.17,68.19,28128.0,60.1261,60.1526,60.1261,60.1438,28128.0
2017-05-19 13:20:00,68.19,68.22,68.19,68.21,5316.0,60.1438,60.1702,60.1438,60.1614,5316.0
2017-05-19 13:25:00,68.21,68.23,68.2,68.21,11738.0,60.1614,60.179,60.1526,60.1614,11738.0
2017-05-19 13:30:00,68.22,68.24,68.17,68.18,20430.0,60.1702,60.1879,60.1261,60.1349,20430.0
2017-05-19 13:35:00,68.18,68.21,68.17,68.18,9170.0,60.1349,60.1614,60.1261,60.1349,9170.0
2017-05-19 13:40:00,68.18,68.18,68.13,68.15,18431.0,60.1349,60.1349,60.0908,60.1085,18431.0
2017-05-19 13:45:00,68.14,68.18,68.14,68.15,10876.0,60.0997,60.1349,60.0997,60.1085,10876.0
2017-05-19 13:50:00,68.16,68.23,68.15,68.23,13658.0,60.1173,60.179,60.1085,60.179,13658.0
2017-05-19 13:55:00,68.22,68.26,68.22,68.25,18297.0,60.1702,60.2055,60.1702,60.1967,18297.0
2017-05-19 14:00:00,68.26,68.29,68.23,68.23,20817.0,60.2055,60.232,60.179,60.179,20817.0
2017-05-19 14:05:00,68.22,68.24,68.19,68.21,20964.0,60.1702,60.1879,60.1438,60.1614,20964.0
2017-05-19 14:10:00,68.2,68.27,68.2,68.26,23373.0,60.1526,60.2143,60.1526,60.2055,23373.0
2017-05-19 14:15:00,68.26,68.28,68.25,68.25,10870.0,60.2055,60.2231,60.1967,60.1967,10870.0
2017-05-19 14:20:00,68.25,68.26,68.2,68.21,13957.0,60.1967,60.2055,60.1526,60.1614,13957.0
2017-05-19 14:25:00,68.21,68.27,68.21,68.26,22677.0,60.1614,60.2143,60.1614,60.2055,22677.0
2017-05-19 14:30:00,68.25,68.31,68.25,68.29,12838.0,60.1967,60.2496,60.1967,60.232,12838.0
2017-05-19 14:35:00,68.28,68.31,68.28,68.3,7089.0,60.2231,60.2496,60.2231,60.2408,7089.0
2017-05-19 14:40:00,68.3,68.38,68.3,68.35,38315.0,60.2408,60.3113,60.2408,60.2849,38315.0
2017-05-19 14:45:00,68.37,68.39,68.32,68.32,8518.0,60.3025,60.3202,60.2584,60.2584,8518.0
2017-05-19 14:50:00,68.32,68.38,68.32,68.33,12450.0,60.2584,60.3113,60.2584,60.2672,12450.0
2017-05-19 14:55:00,68.33,68.35,68.32,68.34,14301.0,60.2672,60.2849,60.2584,60.2761,14301.0
2017-05-19 15:00:00,68.34,68.35,68.28,68.3,36196.0,60.2761,60.2849,60.2231,60.2408,36196.0
2017-05-19 15:05:00,68.29,68.31,68.2,68.2,22198.0,60.232,60.2496,60.1526,60.1526,22198.0
2017-05-19 15:10:00,68.2,68.22,68.12,68.15,40742.0,60.1526,60.1702,60.082,60.1085,40742.0
2017-05-19 15:15:00,68.15,68.21,68.1,68.12,22126.0,60.1085,60.1614,60.0644,60.082,22126.0
2017-05-19 15:20:00,68.12,68.15,68.07,68.1,14138.0,60.082,60.1085,60.0379,60.0644,14138.0
2017-05-19 15:25:00,68.08,68.12,67.99,68.0,25558.0,60.0467,60.082,59.9674,59.9762,25558.0
2017-05-19 15:30:00,67.98,68.01,67.94,67.99,57690.0,59.9585,59.985,59.9233,59.9674,57690.0
2017-05-19 15:35:00,67.97,68.06,67.96,68.05,24678.0,59.9497,60.0291,59.9409,60.0203,24678.0
2017-05-19 15:40:00,68.06,68.13,67.98,68.0,21143.0,60.0291,60.0908,59.9585,59.9762,21143.0
2017-05-19 15:45:00,68.0,68.05,67.99,68.04,12224.0,59.9762,60.0203,59.9674,60.0115,12224.0
2017-05-19 15:50:00,68.04,68.09,68.0,68.0,35924.0,60.0115,60.0556,59.9762,59.9762,35924.0
2017-05-19 15:55:00,68.01,68.02,67.93,67.96,127042.0,59.985,59.9938,59.9144,59.9409,127042.0
2017-05-22 09:30:00,68.12,68.23,68.09,68.17,38790.0,60.082,60.179,60.0556,60.1261,38790.0
2017-05-22 09:35:00,68.21,68.29,68.17,68.28,19181.0,60.1614,60.232,60.1261,60.2231,19181.0
2017-05-22 09:40:00,68.29,68.32,68.2,68.32,44424.0,60.232,60.2584,60.1526,60.2584,44424.0
2017-05-22 09:45:00,68.34,68.39,68.32,68.36,8161.0,60.2761,60.3202,60.2584,60.2937,8161.0
2017-05-22 09:50:00,68.39,68.39,68.28,68.31,17506.0,60.3202,60.3202,60.2231,60.2496,17506.0
2017-05-22 09:55:00,68.31,68.33,68.25,68.28,11642.0,60.2496,60.2672,60.1967,60.2231,11642.0
2017-05-22 10:00:00,68.27,68.38,68.23,68.38,19547.0,60.2143,60.3113,60.179,60.3113,19547.0
2017-05-22 10:05:00,68.39,68.43,68.32,68.35,14668.0,60.3202,60.3554,60.2584,60.2849,14668.0
2017-05-22 10:10:00,68.36,68.36,68.27,68.32,17901.0,60.2937,60.2937,60.2143,60.2584,17901.0
2017-05-22 10:15:00,68.32,68.35,68.29,68.29,14984.0,60.2584,60.2849,60.232,60.232,14984.0
2017-05-22 10:20:00,68.3,68.33,68.27,68.29,14183.0,60.2408,60.2672,60.2143,60.232,14183.0
2017-05-22 10:25:00,68.28,68.34,68.26,68.34,21407.0,60.2231,60.2761,60.2055,60.2761,21407.0
2017-05-22 10:30:00,68.35,68.37,68.16,68.19,25053.0,60.2849,60.3025,60.1173,60.1438,25053.0
2017-05-22 10:35:00,68.2,68.22,68.11,68.2,15142.0,60.1526,60.1702,60.0732,60.1526,15142.0
2017-05-22 10:40:00,68.19,68.22,68.08,68.22,6092.0,60.1438,60.1702,60.0467,60.1702,6092.0
2017-05-22 10:45:00,68.22,68.25,68.1,68.11,21435.0,60.1702,60.1967,60.0644,60.0732,21435.0
2017-05-22 10:50:00,68.1,68.17,68.1,68.14,12345.0,60.0644,60.1261,60.0644,60.0997,12345.0
2017-05-22 10:55:00,68.12,68.16,68.07,68.15,14177.0,60.082,60.1173,60.0379,60.1085,14177.0
2017-05-22 11:00:00,68.14,68.15,68.11,68.14,15965.0,60.0997,60.1085,60.0732,60.0997,15965.0
2017-05-22 11:05:00,68.16,68.23,68.15,68.23,31908.0,60.1173,60.179,60.1085,60.179,31908.0
2017-05-22 11:10:00,68.22,68.28,68.21,68.26,13668.0,60.1702,60.2231,60.1614,60.2055,13668.0
2017-05-22 11:15:00,68.25,68.38,68.24,68.35,15554.0,60.1967,60.3113,60.1879,60.2849,15554.0
2017-05-22 11:20:00,68.36,68.37,68.3,68.34,27776.0,60.2937,60.3025,60.2408,60.2761,27776.0
2017-05-22 11:25:00,68.33,68.37,68.3,68.36,16110.0,60.2672,60.3025,60.2408,60.2937,16110.0
2017-05-22 11:30:00,68.35,68.39,68.32,68.34,15431.0,60.2849,60.3202,60.2584,60.2761,15431.0
2017-05-22 11:35:00,68.35,68.35,68.3,68.32,18331.0,60.2849,60.2849,60.2408,60.2584,18331.0
2017-05-22 11:40:00,68.33,68.34,68.28,68.29,28183.0,60.2672,60.2761,60.2231,60.232,28183.0
2017-05-22 11:45:00,68.29,68.31,68.26,68.27,58720.0,60.232,60.2496,60.2055,60.2143,58720.0
2017-05-22 11:50:00,68.27,68.32,68.27,68.31,31301.0,60.2143,60.2584,60.2143,60.2496,31301.0
2017-05-22 11:55:00,68.3,68.36,68.29,68.33,34115.0,60.2408,60.2937,60.232,60.2672,34115.0
2017-05-22 12:00:00,68.34,68.35,68.31,68.31,55318.0,60.2761,60.2849,60.2496,60.2496,55318.0
2017-05-22 12:05:00,68.3,68.33,68.29,68.31,12312.0,60.2408,60.2672,60.232,60.2496,12312.0
2017-05-22 12:10:00,68.31,68.43,68.31,68.39,30921.0,60.2496,60.3554,60.2496,60.3202,30921.0
2017-05-22 12:15:00,68.39,68.46,68.38,68.41,12346.0,60.3202,60.3819,60.3113,60.3378,12346.0
2017-05-22 12:20:00,68.41,68.45,68.41,68.43,9922.0,60.3378,60.3731,60.3378,60.3554,9922.0
2017-05-22 12:25:00,68.43,68.46,68.4,68.41,70312.0,60.3554,60.3819,60.329,60.3378,70312.0
2017-05-22 12:30:00,68.41,68.42,68.39,68.39,9760.0,60.3378,60.3466,60.3202,60.3202,9760.0
2017-05-22 12:35:00,68.4,68.41,68.37,68.39,10148.0,60.329,60.3378,60.3025,60.3202,10148.0
2017-05-22 12:40:00,68.39,68.42,68.38,68.4,9046.0,60.3202,60.3466,60.3113,60.329,9046.0
2017-05-22 12:45:00,68.39,68.41,68.38,68.39,8062.0,60.3202,60.3378,60.3113,60.3202,8062.0
2017-05-22 12:50:00,68.4,68.4,68.32,68.33,7148.0,60.329,60.329,60.2584,60.2672,7148.0
2017-05-22 12:55:00,68.32,68.33,68.29,68.31,25771.0,60.2584,60.2672,60.232,60.2496,25771.0
2017-05-22 13:00:00,68.31,68.33,68.26,68.27,20518.0,60.2496,60.2672,60.2055,60.2143,20518.0
2017-05-22 13:05:00,68.27,68.34,68.26,68.34,13504.0,60.2143,60.2761,60.2055,60.2761,13504.0
2017-05-22 13:10:00,68.35,68.36,68.33,68.35,9454.0,60.2849,60.2937,60.2672,60.2849,9454.0
2017-05-22 13:15:00,68.33,68.34,68.3,68.3,10089.0,60.2672,60.2761,60.2408,60.2408,10089.0
2017-05-22 13:20:00,68.3,68.33,68.29,68.33,13354.0,60.2408,60.2672,60.232,60.2672,13354.0
2017-05-22 13:25:00,68.33,68.36,68.32,68.36,8849.0,60.2672,60.2937,60.2584,60.2937,8849.0
2017-05-22 13:30:00,68.36,68.37,68.27,68.3,547568.0,60.2937,60.3025,60.2143,60.2408,547568.0
2017-05-22 13:35:00,68.29,68.31,68.27,68.31,18550.0,60.232,60.2496,60.2143,60.2496,18550.0
2017-05-22 13:40:00,68.29,68.32,68.29,68.32,20547.0,60.232,60.2584,60.232,60.2584,20547.0
2017-05-22 13:45:00,68.32,68.32,68.28,68.3,10446.0,60.2584,60.2584,60.2231,60.2408,10446.0
2017-05-22 13:50:00,68.3,68.33,68.3,68.32,136054.0,60.2408,60.2672,60.2408,60.2584,136054.0
2017-05-22 13:55:00,68.31,68.33,68.28,68.3,32342.0,60.2496,60.2672,60.2231,60.2408,32342.0
2017-05-22 14:00:00,68.29,68.29,68.25,68.28,28179.0,60.232,60.232,60.1967,60.2231,28179.0
2017-05-22 14:05:00,68.29,68.32,68.28,68.31,26082.0,60.232,60.2584,60.2231,60.2496,26082.0
2017-05-22 14:10:00,68.31,68.33,68.29,68.32,34261.0,60.2496,60.2672,60.232,60.2584,34261.0
2017-05-22 14:15:00,68.33,68.34,68.32,68.34,35184.0,60.2672,60.2761,60.2584,60.2761,35184.0
2017-05-22 14:20:00,68.33,68.37,68.29,68.29,56704.0,60.2672,60.3025,60.232,60.232,56704.0
2017-05-22 14:25:00,68.3,68.32,68.29,68.31,32258.0,60.2408,60.2584,60.232,60.2496,32258.0
2017-05-22 14:30:00,68.31,68.34,68.31,68.31,39360.0,60.2496,60.2761,60.2496,60.2496,39360.0
2017-05-22 14:35:00,68.31,68.35,68.29,68.35,33079.0,60.2496,60.2849,60.232,60.2849,33079.0
2017-05-22 14:40:00,68.35,68.36,68.33,68.34,32328.0,60.2849,60.2937,60.2672,60.2761,32328.0
2017-05-22 14:45:00,68.35,68.37,68.33,68.37,37617.0,60.2849,60.3025,60.2672,60.3025,37617.0
2017-05-22 14:50:00,68.36,68.38,68.34,68.36,33699.0,60.2937,60.3113,60.2761,60.2937,33699.0
2017-05-22 14:55:00,68.36,68.38,68.3,68.31,55019.0,60.2937,60.3113,60.2408,60.2496,55019.0
2017-05-22 15:00:00,68.31,68.33,68.3,68.31,17663.0,60.2496,60.2672,60.2408,60.2496,17663.0
2017-05-22 15:05:00,68.32,68.38,68.32,68.37,20095.0,60.2584,60.3113,60.2584,60.3025,20095.0
2017-05-22 15:10:00,68.37,68.4,68.37,68.39,26250.0,60.3025,60.329,60.3025,60.3202,26250.0
2017-05-22 15:15:00,68.38,68.39,68.33,68.34,21963.0,60.3113,60.3202,60.2672,60.2761,21963.0
2017-05-22 15:20:00,68.34,68.39,68.32,68.38,13244.0,60.2761,60.3202,60.2584,60.3113,13244.0
2017-05-22 15:25:00,68.37,68.38,68.33,68.35,28769.0,60.3025,60.3113,60.2672,60.2849,28769.0
2017-05-22 15:30:00,68.35,68.44,68.34,68.44,25857.0,60.2849,60.3643,60.2761,60.3643,25857.0
2017-05-22 15:35:00,68.44,68.51,68.44,68.46,22104.0,60.3643,60.426,60.3643,60.3819,22104.0
2017-05-22 15:40:00,68.46,68.51,68.45,68.49,36470.0,60.3819,60.426,60.3731,60.4084,36470.0
2017-05-22 15:45:00,68.49,68.54,68.47,68.53,54593.0,60.4084,60.4525,60.3907,60.4436,54593.0
2017-05-22 15:50:00,68.54,68.59,68.53,68.55,24410.0,60.4525,60.4966,60.4436,60.4613,24410.0
2017-05-22 15:55:00,68.55,68.55,68.46,68.48,30311.0,60.4613,60.4613,60.3819,60.3995,30311.0
2017-05-23 09:30:00,68.7,68.72,68.43,68.43,75435.0,60.5936,60.6112,60.3554,60.3554,75435.0
2017-05-23 09:35:00,68.42,68.43,68.26,68.34,25364.0,60.3466,60.3554,60.2055,60.2761,25364.0
2017-05-23 09:40:00,68.34,68.39,68.26,68.29,35449.0,60.2761,60.3202,60.2055,60.232,35449.0
2017-05-23 09:45:00,68.3,68.3,68.18,68.18,14111.0,60.2408,60.2408,60.1349,60.1349,14111.0
2017-05-23 09:50:00,68.18,68.2,68.14,68.16,43067.0,60.1349,60.1526,60.0997,60.1173,43067.0
2017-05-23 09:55:00,68.15,68.2,68.12,68.18,34164.0,60.1085,60.1526,60.082,60.1349,34164.0
2017-05-23 10:00:00,68.18,68.26,68.14,68.23,27502.0,60.1349,60.2055,60.0997,60.179,27502.0
2017-05-23 10:05:00,68.24,68.29,68.17,68.28,40588.0,60.1879,60.232,60.1261,60.2231,40588.0
2017-05-23 10:10:00,68.28,68.29,68.12,68.16,26890.0,60.2231,60.232,60.082,60.1173,26890.0
2017-05-23 10:15:00,68.17,68.2,68.16,68.16,28768.0,60.1261,60.1526,60.1173,60.1173,28768.0
2017-05-23 10:20:00,68.16,68.22,68.16,68.21,22728.0,60.1173,60.1702,60.1173,60.1614,22728.0
2017-05-23 10:25:00,68.18,68.28,68.18,68.27,18752.0,60.1349,60.2231,60.1349,60.2143,18752.0
2017-05-23 10:30:00,68.26,68.31,68.23,68.28,23495.0,60.2055,60.2496,60.179,60.2231,23495.0
2017-05-23 10:35:00,68.28,68.29,68.25,68.29,35833.0,60.2231,60.232,60.1967,60.232,35833.0
2017-05-23 10:40:00,68.31,68.34,68.28,68.31,24914.0,60.2496,60.2761,60.2231,60.2496,24914.0
2017-05-23 10:45:00,68.31,68.4,68.31,68.39,19810.0,60.2496,60.329,60.2496,60.3202,19810.0
2017-05-23 10:50:00,68.38,68.43,68.38,68.43,45111.0,60.3113,60.3554,60.3113,60.3554,45111.0
2017-05-23 10:55:00,68.43,68.47,68.42,68.46,15609.0,60.3554,60.3907,60.3466,60.3819,15609.0
2017-05-23 11:00:00,68.47,68.52,68.45,68.49,20476.0,60.3907,60.4348,60.3731,60.4084,20476.0
2017-05-23 11:05:00,68.49,68.55,68.48,68.54,26411.0,60.4084,60.4613,60.3995,60.4525,26411.0
2017-05-23 11:10:00,68.54,68.54,68.49,68.52,17011.0,60.4525,60.4525,60.4084,60.4348,17011.0
2017-05-23 11:15:00,68.52,68.57,68.52,68.57,20997.0,60.4348,60.4789,60.4348,60.4789,20997.0
2017-05-23 11:20:00,68.57,68.62,68.55,68.61,19969.0,60.4789,60.523,60.4613,60.5142,19969.0
2017-05-23 11:25:00,68.62,68.68,68.61,68.68,20271.0,60.523,60.5759,60.5142,60.5759,20271.0
2017-05-23 11:30:00,68.69,68.73,68.68,68.7,39629.0,60.5848,60.62,60.5759,60.5936,39629.0
2017-05-23 11:35:00,68.71,68.73,68.68,68.7,30991.0,60.6024,60.62,60.5759,60.5936,30991.0
2017-05-23 11:40:00,68.7,68.75,68.7,68.71,92327.0,60.5936,60.6377,60.5936,60.6024,92327.0
2017-05-23 11:45:00,68.71,68.76,68.71,68.75,17963.0,60.6024,60.6465,60.6024,60.6377,17963.0
2017-05-23 11:50:00,68.75,68.77,68.72,68.72,23722.0,60.6377,60.6553,60.6112,60.6112,23722.0
2017-05-23 11:55:00,68.72,68.73,68.69,68.7,28460.0,60.6112,60.62,60.5848,60.5936,28460.0
2017-05-23 12:00:00,68.7,68.76,68.69,68.72,19676.0,60.5936,60.6465,60.5848,60.6112,19676.0
2017-05-23 12:05:00,68.73,68.78,68.71,68.77,20836.0,60.62,60.6641,60.6024,60.6553,20836.0
2017-05-23 12:10:00,68.77,68.79,68.74,68.76,15860.0,60.6553,60.673,60.6289,60.6465,15860.0
2017-05-23 12:15:00,68.76,68.76,68.71,68.72,13566.0,60.6465,60.6465,60.6024,60.6112,13566.0
2017-05-23 12:20:00,68.71,68.72,68.65,68.65,18515.0,60.6024,60.6112,60.5495,60.5495,18515.0
2017-05-23 12:25:00,68.67,68.67,68.55,68.55,23194.0,60.5671,60.5671,60.4613,60.4613,23194.0
2017-05-23 12:30:00,68.55,68.57,68.51,68.53,344197.0,60.4613,60.4789,60.426,60.4436,344197.0
2017-05-23 12:35:00,68.53,68.6,68.53,68.6,18452.0,60.4436,60.5054,60.4436,60.5054,18452.0
2017-05-23 12:40:00,68.61,68.63,68.58,68.59,40968.0,60.5142,60.5318,60.4877,60.4966,40968.0
2017-05-23 12:45:00,68.59,68.6,68.54,68.55,14609.0,60.4966,60.5054,60.4525,60.4613,14609.0
2017-05-23 12:50:00,68.53,68.54,68.44,68.45,56242.0,60.4436,60.4525,60.3643,60.3731,56242.0
2017-05-23 12:55:00,68.44,68.48,68.43,68.47,44636.0,60.3643,60.3995,60.3554,60.3907,44636.0
2017-05-23 13:00:00,68.47,68.53,68.47,68.53,49717.0,60.3907,60.4436,60.3907,60.4436,49717.0
2017-05-23 13:05:00,68.52,68.54,68.51,68.54,22938.0,60.4348,60.4525,60.426,60.4525,22938.0
2017-05-23 13:10:00,68.54,68.57,68.52,68.57,10870.0,60.4525,60.4789,60.4348,60.4789,10870.0
2017-05-23 13:15:00,68.58,68.6,68.56,68.56,19038.0,60.4877,60.5054,60.4701,60.4701,19038.0
2017-05-23 13:20:00,68.57,68.62,68.56,68.58,21988.0,60.4789,60.523,60.4701,60.4877,21988.0
2017-05-23 13:25:00,68.57,68.62,68.56,68.6,16033.0,60.4789,60.523,60.4701,60.5054,16033.0
2017-05-23 13:30:00,68.61,68.62,68.58,68.61,29398.0,60.5142,60.523,60.4877,60.5142,29398.0
2017-05-23 13:35:00,68.6,68.6,68.57,68.58,15681.0,60.5054,60.5054,60.4789,60.4877,15681.0
2017-05-23 13:40:00,68.58,68.61,68.55,68.57,24059.0,60.4877,60.5142,60.4613,60.4789,24059.0
2017-05-23 13:45:00,68.56,68.59,68.55,68.58,13321.0,60.4701,60.4966,60.4613,60.4877,13321.0
2017-05-23 13:50:00,68.58,68.62,68.58,68.62,14744.0,60.4877,60.523,60.4877,60.523,14744.0
2017-05-23 13:55:00,68.61,68.62,68.55,68.59,15941.0,60.5142,60.523,60.4613,60.4966,15941.0
2017-05-23 14:00:00,68.59,68.62,68.57,68.61,13863.0,60.4966,60.523,60.4789,60.5142,13863.0
2017-05-23 14:05:00,68.62,68.65,68.59,68.65,26928.0,60.523,60.5495,60.4966,60.5495,26928.0
2017-05-23 14:10:00,68.64,68.64,68.58,68.58,17945.0,60.5407,60.5407,60.4877,60.4877,17945.0
2017-05-23 14:15:00,68.58,68.6,68.56,68.56,21471.0,60.4877,60.5054,60.4701,60.4701,21471.0
2017-05-23 14:20:00,68.56,68.61,68.56,68.61,22449.0,60.4701,60.5142,60.4701,60.5142,22449.0
2017-05-23 14:25:00,68.61,68.62,68.58,68.59,19563.0,60.5142,60.523,60.4877,60.4966,19563.0
2017-05-23 14:30:00,68.59,68.63,68.58,68.59,34676.0,60.4966,60.5318,60.4877,60.4966,34676.0
2017-05-23 14:35:00,68.59,68.65,68.58,68.65,23121.0,60.4966,60.5495,60.4877,60.5495,23121.0
2017-05-23 14:40:00,68.65,68.71,68.65,68.71,30450.0,60.5495,60.6024,60.5495,60.6024,30450.0
2017-05-23 14:45:00,68.71,68.79,68.71,68.76,19757.0,60.6024,60.673,60.6024,60.6465,19757.0
2017-05-23 14:50:00,68.76,68.76,68.71,68.73,32852.0,60.6465,60.6465,60.6024,60.62,32852.0
2017-05-23 14:55:00,68.74,68.74,68.7,68.73,61579.0,60.6289,60.6289,60.5936,60.62,61579.0
2017-05-23 15:00:00,68.73,68.76,68.71,68.76,41038.0,60.62,60.6465,60.6024,60.6465,41038.0
2017-05-23 15:05:00,68.76,68.79,68.74,68.75,62154.0,60.6465,60.673,60.6289,60.6377,62154.0
2017-05-23 15:10:00,68.76,68.78,68.75,68.78,22698.0,60.6465,60.6641,60.6377,60.6641,22698.0
2017-05-23 15:15:00,68.77,68.77,68.67,68.67,26735.0,60.6553,60.6553,60.5671,60.5671,26735.0
2017-05-23 15:20:00,68.66,68.67,68.62,68.65,32638.0,60.5583,60.5671,60.523,60.5495,32638.0
2017-05-23 15:25:00,68.64,68.68,68.62,68.63,37995.0,60.5407,60.5759,60.523,60.5318,37995.0
2017-05-23 15:30:00,68.63,68.65,68.58,68.62,35256.0,60.5318,60.5495,60.4877,60.523,35256.0
2017-05-23 15:35:00,68.63,68.67,68.61,68.65,25052.0,60.5318,60.5671,60.5142,60.5495,25052.0
2017-05-23 15:40:00,68.65,68.66,68.63,68.65,32606.0,60.5495,60.5583,60.5318,60.5495,32606.0
2017-05-23 15:45:00,68.64,68.68,68.61,68.65,46289.0,60.5407,60.5759,60.5142,60.5495,46289.0
2017-05-23 15:50:00,68.66,68.68,68.64,68.66,71911.0,60.5583,60.5759,60.5407,60.5583,71911.0
2017-05-23 15:55:00,68.66,68.74,68.64,68.71,596158.0,60.5583,60.6289,60.5407,60.6024,596158.0
2017-05-24 09:30:00,68.76,68.87,68.72,68.84,50056.0,60.6465,60.7435,60.6112,60.7171,50056.0
2017-05-24 09:35:00,68.82,68.87,68.72,68.8,88456.0,60.6994,60.7435,60.6112,60.6818,88456.0
2017-05-24 09:40:00,68.76,68.85,68.75,68.82,47399.0,60.6465,60.7259,60.6377,60.6994,47399.0
2017-05-24 09:45:00,68.84,68.88,68.81,68.85,60874.0,60.7171,60.7523,60.6906,60.7259,60874.0
2017-05-24 09:50:00,68.86,68.9,68.83,68.85,18842.0,60.7347,60.77,60.7082,60.7259,18842.0
2017-05-24 09:55:00,68.85,68.85,68.79,68.81,102600.0,60.7259,60.7259,60.673,60.6906,102600.0
2017-05-24 10:00:00,68.83,68.87,68.77,68.8,71163.0,60.7082,60.7435,60.6553,60.6818,71163.0
2017-05-24 10:05:00,68.8,68.85,68.77,68.84,99792.0,60.6818,60.7259,60.6553,60.7171,99792.0
2017-05-24 10:10:00,68.83,68.87,68.82,68.87,48683.0,60.7082,60.7435,60.6994,60.7435,48683.0
2017-05-24 10:15:00,68.87,68.89,68.84,68.86,42649.0,60.7435,60.7612,60.7171,60.7347,42649.0
2017-05-24 10:20:00,68.86,68.92,68.8,68.9,45979.0,60.7347,60.7876,60.6818,60.77,45979.0
2017-05-24 10:25:00,68.92,68.96,68.9,68.96,40787.0,60.7876,60.8229,60.77,60.8229,40787.0
2017-05-24 10:30:00,68.97,69.01,68.94,68.96,59504.0,60.8317,60.867,60.8053,60.8229,59504.0
2017-05-24 10:35:00,68.96,69.08,68.94,69.04,49996.0,60.8229,60.9287,60.8053,60.8935,49996.0
2017-05-24 10:40:00,69.03,69.03,68.94,68.96,44615.0,60.8846,60.8846,60.8053,60.8229,44615.0
2017-05-24 10:45:00,68.96,69.03,68.95,69.0,39954.0,60.8229,60.8846,60.8141,60.8582,39954.0
2017-05-24 10:50:00,69.01,69.01,68.94,68.97,42900.0,60.867,60.867,60.8053,60.8317,42900.0
2017-05-24 10:55:00,68.96,68.98,68.94,68.95,67257.0,60.8229,60.8405,60.8053,60.8141,67257.0
2017-05-24 11:00:00,68.94,69.0,68.91,68.91,54685.0,60.8053,60.8582,60.7788,60.7788,54685.0
2017-05-24 11:05:00,68.91,68.95,68.9,68.94,41514.0,60.7788,60.8141,60.77,60.8053,41514.0
2017-05-24 11:10:00,68.94,68.95,68.91,68.94,27571.0,60.8053,60.8141,60.7788,60.8053,27571.0
2017-05-24 11:15:00,68.94,68.96,68.9,68.91,52447.0,60.8053,60.8229,60.77,60.7788,52447.0
2017-05-24 11:20:00,68.93,68.94,68.89,68.92,45273.0,60.7964,60.8053,60.7612,60.7876,45273.0
2017-05-24 11:25:00,68.92,68.94,68.9,68.92,35372.0,60.7876,60.8053,60.77,60.7876,35372.0
2017-05-24 11:30:00,68.94,68.97,68.89,68.9,43124.0,60.8053,60.8317,60.7612,60.77,43124.0
2017-05-24 11:35:00,68.9,68.9,68.85,68.87,46416.0,60.77,60.77,60.7259,60.7435,46416.0
2017-05-24 11:40:00,68.88,68.9,68.86,68.87,38929.0,60.7523,60.77,60.7347,60.7435,38929.0
2017-05-24 11:45:00,68.87,68.89,68.84,68.88,45082.0,60.7435,60.7612,60.7171,60.7523,45082.0
2017-05-24 11:50:00,68.87,68.87,68.49,68.7,177535.0,60.7435,60.7435,60.4084,60.5936,177535.0
2017-05-24 11:55:00,68.69,68.7,68.63,68.66,40664.0,60.5848,60.5936,60.5318,60.5583,40664.0
2017-05-24 12:00:00,68.66,68.74,68.66,68.7,32328.0,60.5583,60.6289,60.5583,60.5936,32328.0
2017-05-24 12:05:00,68.71,68.73,68.67,68.72,30802.0,60.6024,60.62,60.5671,60.6112,30802.0
2017-05-24 12:10:00,68.71,68.72,68.65,68.67,38232.0,60.6024,60.6112,60.5495,60.5671,38232.0
2017-05-24 12:15:00,68.66,68.7,68.64,68.67,26079.0,60.5583,60.5936,60.5407,60.5671,26079.0
2017-05-24 12:20:00,68.68,68.73,68.68,68.73,34486.0,60.5759,60.62,60.5759,60.62,34486.0
2017-05-24 12:25:00,68.74,68.76,68.73,68.75,27173.0,60.6289,60.6465,60.62,60.6377,27173.0
2017-05-24 12:30:00,68.75,68.76,68.74,68.75,34977.0,60.6377,60.6465,60.6289,60.6377,34977.0
2017-05-24 12:35:00,68.74,68.74,68.69,68.71,141650.0,60.6289,60.6289,60.5848,60.6024,141650.0
2017-05-24 12:40:00,68.72,68.72,68.62,68.64,49187.0,60.6112,60.6112,60.523,60.5407,49187.0
2017-05-24 12:45:00,68.64,68.66,68.57,68.58,41558.0,60.5407,60.5583,60.4789,60.4877,41558.0
2017-05-24 12:50:00,68.58,68.62,68.57,68.61,41541.0,60.4877,60.523,60.4789,60.5142,41541.0
2017-05-24 12:55:00,68.59,68.6,68.54,68.55,44095.0,60.4966,60.5054,60.4525,60.4613,44095.0
2017-05-24 13:00:00,68.55,68.59,68.54,68.56,67632.0,60.4613,60.4966,60.4525,60.4701,67632.0
2017-05-24 13:05:00,68.56,68.59,68.51,68.59,41488.0,60.4701,60.4966,60.426,60.4966,41488.0
2017-05-24 13:10:00,68.58,68.61,68.57,68.57,25871.0,60.4877,60.5142,60.4789,60.4789,25871.0
2017-05-24 13:15:00,68.58,68.61,68.51,68.51,51132.0,60.4877,60.5142,60.426,60.426,51132.0
2017-05-24 13:20:00,68.51,68.52,68.39,68.45,46742.0,60.426,60.4348,60.3202,60.3731,46742.0
2017-05-24 13:25:00,68.46,68.51,68.45,68.51,22194.0,60.3819,60.426,60.3731,60.426,22194.0
2017-05-24 13:30:00,68.51,68.52,68.49,68.52,34848.0,60.426,60.4348,60.4084,60.4348,34848.0
2017-05-24 13:35:00,68.53,68.55,68.5,68.53,28217.0,60.4436,60.4613,60.4172,60.4436,28217.0
2017-05-24 13:40:00,68.53,68.55,68.49,68.53,53516.0,60.4436,60.4613,60.4084,60.4436,53516.0
2017-05-24 13:45:00,68.53,68.54,68.5,68.5,39957.0,60.4436,60.4525,60.4172,60.4172,39957.0
2017-05-24 13:50:00,68.5,68.55,68.5,68.52,39934.0,60.4172,60.4613,60.4172,60.4348,39934.0
2017-05-24 13:55:00,68.52,68.56,68.51,68.56,14817.0,60.4348,60.4701,60.426,60.4701,14817.0
2017-05-24 14:00:00,68.54,68.59,68.45,68.48,96547.0,60.4525,60.4966,60.3731,60.3995,96547.0
2017-05-24 14:05:00,68.45,68.58,68.44,68.56,61750.0,60.3731,60.4877,60.3643,60.4701,61750.0
2017-05-24 14:10:00,68.56,68.64,68.52,68.61,40235.0,60.4701,60.5407,60.4348,60.5142,40235.0
2017-05-24 14:15:00,68.61,68.67,68.59,68.65,45420.0,60.5142,60.5671,60.4966,60.5495,45420.0
2017-05-24 14:20:00,68.65,68.67,68.61,68.62,33835.0,60.5495,60.5671,60.5142,60.523,33835.0
2017-05-24 14:25:00,68.61,68.66,68.6,68.64,35126.0,60.5142,60.5583,60.5054,60.5407,35126.0
2017-05-24 14:30:00,68.63,68.64,68.57,68.58,45860.0,60.5318,60.5407,60.4789,60.4877,45860.0
2017-05-24 14:35:00,68.58,68.61,68.56,68.59,35700.0,60.4877,60.5142,60.4701,60.4966,35700.0
2017-05-24 14:40:00,68.59,68.59,68.53,68.56,49415.0,60.4966,60.4966,60.4436,60.4701,49415.0
2017-05-24 14:45:00,68.56,68.61,68.56,68.61,24353.0,60.4701,60.5142,60.4701,60.5142,24353.0
2017-05-24 14:50:00,68.61,68.62,68.57,68.62,63092.0,60.5142,60.523,60.4789,60.523,63092.0
2017-05-24 14:55:00,68.63,68.63,68.58,68.6,57286.0,60.5318,60.5318,60.4877,60.5054,57286.0
2017-05-24 15:00:00,68.61,68.63,68.56,68.58,70385.0,60.5142,60.5318,60.4701,60.4877,70385.0
2017-05-24 15:05:00,68.57,68.58,68.52,68.57,69678.0,60.4789,60.4877,60.4348,60.4789,69678.0
2017-05-24 15:10:00,68.57,68.6,68.55,68.58,70896.0,60.4789,60.5054,60.4613,60.4877,70896.0
2017-05-24 15:15:00,68.57,68.62,68.57,68.6,75796.0,60.4789,60.523,60.4789,60.5054,75796.0
2017-05-24 15:20:00,68.61,68.64,68.59,68.61,51970.0,60.5142,60.5407,60.4966,60.5142,51970.0
2017-05-24 15:25:00,68.61,68.63,68.58,68.62,84041.0,60.5142,60.5318,60.4877,60.523,84041.0
2017-05-24 15:30:00,68.62,68.68,68.61,68.65,99348.0,60.523,60.5759,60.5142,60.5495,99348.0
2017-05-24 15:35:00,68.66,68.7,68.66,68.69,94620.0,60.5583,60.5936,60.5583,60.5848,94620.0
2017-05-24 15:40:00,68.69,68.75,68.69,68.74,113863.0,60.5848,60.6377,60.5848,60.6289,113863.0
2017-05-24 15:45:00,68.75,68.76,68.71,68.76,93683.0,60.6377,60.6465,60.6024,60.6465,93683.0
2017-05-24 15:50:00,68.76,68.79,68.74,68.75,135315.0,60.6465,60.673,60.6289,60.6377,135315.0
2017-05-24 15:55:00,68.75,68.75,68.67,68.68,228890.0,60.6377,60.6377,60.5671,60.5759,228890.0
2017-05-25 09:30:00,68.96,69.0,68.84,68.88,43733.0,60.8229,60.8582,60.7171,60.7523,43733.0
2017-05-25 09:35:00,68.84,68.94,68.82,68.87,71011.0,60.7171,60.8053,60.6994,60.7435,71011.0
2017-05-25 09:40:00,68.87,68.99,68.84,68.98,18410.0,60.7435,60.8494,60.7171,60.8405,18410.0
2017-05-25 09:45:00,68.97,69.07,68.94,69.02,17635.0,60.8317,60.9199,60.8053,60.8758,17635.0
2017-05-25 09:50:00,69.02,69.1,69.02,69.09,30511.0,60.8758,60.9464,60.8758,60.9376,30511.0
2017-05-25 09:55:00,69.11,69.13,69.06,69.06,20470.0,60.9552,60.9728,60.9111,60.9111,20470.0
2017-05-25 10:00:00,69.07,69.07,69.03,69.04,16749.0,60.9199,60.9199,60.8846,60.8935,16749.0
2017-05-25 10:05:00,69.04,69.11,69.04,69.07,20726.0,60.8935,60.9552,60.8935,60.9199,20726.0
2017-05-25 10:10:00,69.09,69.23,69.08,69.16,22724.0,60.9376,61.061,60.9287,60.9993,22724.0
2017-05-25 10:15:00,69.15,69.16,69.07,69.08,20311.0,60.9905,60.9993,60.9199,60.9287,20311.0
2017-05-25 10:20:00,69.09,69.13,69.02,69.03,26671.0,60.9376,60.9728,60.8758,60.8846,26671.0
2017-05-25 10:25:00,69.05,69.1,69.04,69.09,32506.0,60.9023,60.9464,60.8935,60.9376,32506.0
2017-05-25 10:30:00,69.09,69.14,69.07,69.09,25680.0,60.9376,60.9817,60.9199,60.9376,25680.0
2017-05-25 10:35:00,69.09,69.11,69.04,69.09,44560.0,60.9376,60.9552,60.8935,60.9376,44560.0
2017-05-25 10:40:00,69.1,69.11,69.04,69.08,24732.0,60.9464,60.9552,60.8935,60.9287,24732.0
2017-05-25 10:45:00,69.08,69.13,69.08,69.1,13699.0,60.9287,60.9728,60.9287,60.9464,13699.0
2017-05-25 10:50:00,69.1,69.12,69.06,69.07,21362.0,60.9464,60.964,60.9111,60.9199,21362.0
2017-05-25 10:55:00,69.07,69.08,68.97,68.97,24738.0,60.9199,60.9287,60.8317,60.8317,24738.0
2017-05-25 11:00:00,68.96,69.03,68.96,69.0,46840.0,60.8229,60.8846,60.8229,60.8582,46840.0
2017-05-25 11:05:00,69.01,69.09,69.01,69.09,21204.0,60.867,60.9376,60.867,60.9376,21204.0
2017-05-25 11:10:00,69.09,69.1,68.95,68.96,20330.0,60.9376,60.9464,60.8141,60.8229,20330.0
2017-05-25 11:15:00,68.97,69.04,68.96,68.96,14205.0,60.8317,60.8935,60.8229,60.8229,14205.0
2017-05-25 11:20:00,68.99,69.0,68.88,68.91,25023.0,60.8494,60.8582,60.7523,60.7788,25023.0
2017-05-25 11:25:00,68.9,68.96,68.89,68.95,9887.0,60.77,60.8229,60.7612,60.8141,9887.0
2017-05-25 11:30:00,68.97,68.97,68.89,68.89,42859.0,60.8317,60.8317,60.7612,60.7612,42859.0
2017-05-25 11:35:00,68.89,68.89,68.76,68.77,38013.0,60.7612,60.7612,60.6465,60.6553,38013.0
2017-05-25 11:40:00,68.78,68.78,68.71,68.74,13445.0,60.6641,60.6641,60.6024,60.6289,13445.0
2017-05-25 11:45:00,68.73,68.77,68.7,68.75,8650.0,60.62,60.6553,60.5936,60.6377,8650.0
2017-05-25 11:50:00,68.75,68.77,68.7,68.7,11433.0,60.6377,60.6553,60.5936,60.5936,11433.0
2017-05-25 11:55:00,68.71,68.72,68.67,68.67,16400.0,60.6024,60.6112,60.5671,60.5671,16400.0
2017-05-25 12:00:00,68.67,68.74,68.66,68.73,17098.0,60.5671,60.6289,60.5583,60.62,17098.0
2017-05-25 12:05:00,68.73,68.75,68.7,68.72,11671.0,60.62,60.6377,60.5936,60.6112,11671.0
2017-05-25 12:10:00,68.72,68.72,68.61,68.62,36944.0,60.6112,60.6112,60.5142,60.523,36944.0
2017-05-25 12:15:00,68.63,68.67,68.57,68.67,13480.0,60.5318,60.5671,60.4789,60.5671,13480.0
2017-05-25 12:20:00,68.65,68.73,68.63,68.72,17764.0,60.5495,60.62,60.5318,60.6112,17764.0
2017-05-25 12:25:00,68.72,68.73,68.69,68.69,7480.0,60.6112,60.62,60.5848,60.5848,7480.0
2017-05-25 12:30:00,68.69,68.76,68.68,68.74,56897.0,60.5848,60.6465,60.5759,60.6289,56897.0
2017-05-25 12:35:00,68.73,68.77,68.72,68.72,14499.0,60.62,60.6553,60.6112,60.6112,14499.0
2017-05-25 12:40:00,68.73,68.75,68.7,68.72,14623.0,60.62,60.6377,60.5936,60.6112,14623.0
2017-05-25 12:45:00,68.73,68.76,68.72,68.74,8924.0,60.62,60.6465,60.6112,60.6289,8924.0
2017-05-25 12:50:00,68.74,68.76,68.72,68.74,11144.0,60.6289,60.6465,60.6112,60.6289,11144.0
2017-05-25 12:55:00,68.74,68.74,68.68,68.73,17939.0,60.6289,60.6289,60.5759,60.62,17939.0
2017-05-25 13:00:00,68.73,68.73,68.64,68.64,18821.0,60.62,60.62,60.5407,60.5407,18821.0
2017-05-25 13:05:00,68.64,68.68,68.62,68.63,68077.0,60.5407,60.5759,60.523,60.5318,68077.0
2017-05-25 13:10:00,68.63,68.63,68.58,68.59,37071.0,60.5318,60.5318,60.4877,60.4966,37071.0
2017-05-25 13:15:00,68.58,68.6,68.54,68.6,69951.0,60.4877,60.5054,60.4525,60.5054,69951.0
2017-05-25 13:20:00,68.6,68.65,68.6,68.64,10125.0,60.5054,60.5495,60.5054,60.5407,10125.0
2017-05-25 13:25:00,68.64,68.64,68.6,68.6,30922.0,60.5407,60.5407,60.5054,60.5054,30922.0
2017-05-25 13:30:00,68.6,68.6,68.5,68.52,17163.0,60.5054,60.5054,60.4172,60.4348,17163.0
2017-05-25 13:35:00,68.51,68.54,68.51,68.52,20737.0,60.426,60.4525,60.426,60.4348,20737.0
2017-05-25 13:40:00,68.52,68.62,68.52,68.6,11412.0,60.4348,60.523,60.4348,60.5054,11412.0
2017-05-25 13:45:00,68.61,68.63,68.58,68.62,15596.0,60.5142,60.5318,60.4877,60.523,15596.0
2017-05-25 13:50:00,68.62,68.66,68.6,68.66,19320.0,60.523,60.5583,60.5054,60.5583,19320.0
2017-05-25 13:55:00,68.66,68.68,68.63,68.68,15295.0,60.5583,60.5759,60.5318,60.5759,15295.0
2017-05-25 14:00:00,68.68,68.69,68.65,68.66,10383.0,60.5759,60.5848,60.5495,60.5583,10383.0
2017-05-25 14:05:00,68.66,68.7,68.63,68.65,13122.0,60.5583,60.5936,60.5318,60.5495,13122.0
2017-05-25 14:10:00,68.64,68.65,68.58,68.6,10868.0,60.5407,60.5495,60.4877,60.5054,10868.0
2017-05-25 14:15:00,68.59,68.63,68.58,68.63,9869.0,60.4966,60.5318,60.4877,60.5318,9869.0
2017-05-25 14:20:00,68.63,68.69,68.62,68.67,26804.0,60.5318,60.5848,60.523,60.5671,26804.0
2017-05-25 14:25:00,68.68,68.7,68.64,68.67,11610.0,60.5759,60.5936,60.5407,60.5671,11610.0
2017-05-25 14:30:00,68.66,68.72,68.65,68.71,16316.0,60.5583,60.6112,60.5495,60.6024,16316.0
2017-05-25 14:35:00,68.71,68.77,68.7,68.77,24053.0,60.6024,60.6553,60.5936,60.6553,24053.0
2017-05-25 14:40:00,68.77,68.78,68.72,68.74,23276.0,60.6553,60.6641,60.6112,60.6289,23276.0
2017-05-25 14:45:00,68.74,68.8,68.74,68.76,21330.0,60.6289,60.6818,60.6289,60.6465,21330.0
2017-05-25 14:50:00,68.77,68.77,68.72,68.76,24457.0,60.6553,60.6553,60.6112,60.6465,24457.0
2017-05-25 14:55:00,68.76,68.79,68.75,68.78,11172.0,60.6465,60.673,60.6377,60.6641,11172.0
2017-05-25 15:00:00,68.78,68.81,68.76,68.77,15300.0,60.6641,60.6906,60.6465,60.6553,15300.0
2017-05-25 15:05:00,68.78,68.78,68.75,68.77,9642.0,60.6641,60.6641,60.6377,60.6553,9642.0
2017-05-25 15:10:00,68.76,68.79,68.74,68.78,13167.0,60.6465,60.673,60.6289,60.6641,13167.0
2017-05-25 15:15:00,68.78,68.8,68.75,68.76,17963.0,60.6641,60.6818,60.6377,60.6465,17963.0
2017-05-25 15:20:00,68.77,68.77,68.71,68.74,25232.0,60.6553,60.6553,60.6024,60.6289,25232.0
2017-05-25 15:25:00,68.73,68.75,68.72,68.74,16147.0,60.62,60.6377,60.6112,60.6289,16147.0
2017-05-25 15:30:00,68.73,68.83,68.72,68.81,29027.0,60.62,60.7082,60.6112,60.6906,29027.0
2017-05-25 15:35:00,68.8,68.83,68.78,68.83,28216.0,60.6818,60.7082,60.6641,60.7082,28216.0
2017-05-25 15:40:00,68.82,68.85,68.81,68.83,36651.0,60.6994,60.7259,60.6906,60.7082,36651.0
2017-05-25 15:45:00,68.83,68.92,68.82,68.86,58940.0,60.7082,60.7876,60.6994,60.7347,58940.0
2017-05-25 15:50:00,68.85,68.85,68.76,68.81,49191.0,60.7259,60.7259,60.6465,60.6906,49191.0
2017-05-25 15:55:00,68.82,68.85,68.75,68.78,108661.0,60.6994,60.7259,60.6377,60.6641,108661.0
2017-05-26 09:30:00,68.69,68.75,68.55,68.62,66578.0,60.5848,60.6377,60.4613,60.523,66578.0
2017-05-26 09:35:00,68.61,68.64,68.5,68.56,23070.0,60.5142,60.5407,60.4172,60.4701,23070.0
2017-05-26 09:40:00,68.54,68.56,68.48,68.53,13304.0,60.4525,60.4701,60.3995,60.4436,13304.0
2017-05-26 09:45:00,68.52,68.61,68.5,68.6,27022.0,60.4348,60.5142,60.4172,60.5054,27022.0
2017-05-26 09:50:00,68.57,68.63,68.54,68.62,8299.0,60.4789,60.5318,60.4525,60.523,8299.0
2017-05-26 09:55:00,68.62,68.63,68.54,68.58,14184.0,60.523,60.5318,60.4525,60.4877,14184.0
2017-05-26 10:00:00,68.58,68.62,68.49,68.61,1010370.0,60.4877,60.523,60.4084,60.5142,1010370.0
2017-05-26 10:05:00,68.61,68.61,68.43,68.43,39956.0,60.5142,60.5142,60.3554,60.3554,39956.0
2017-05-26 10:10:00,68.43,68.49,68.4,68.47,23424.0,60.3554,60.4084,60.329,60.3907,23424.0
2017-05-26 10:15:00,68.47,68.49,68.38,68.46,68247.0,60.3907,60.4084,60.3113,60.3819,68247.0
2017-05-26 10:20:00,68.48,68.48,68.4,68.44,18202.0,60.3995,60.3995,60.329,60.3643,18202.0
2017-05-26 10:25:00,68.44,68.45,68.38,68.41,23600.0,60.3643,60.3731,60.3113,60.3378,23600.0
2017-05-26 10:30:00,68.42,68.52,68.42,68.51,10321.0,60.3466,60.4348,60.3466,60.426,10321.0
2017-05-26 10:35:00,68.51,68.6,68.49,68.6,15919.0,60.426,60.5054,60.4084,60.5054,15919.0
2017-05-26 10:40:00,68.61,68.62,68.56,68.6,21625.0,60.5142,60.523,60.4701,60.5054,21625.0
2017-05-26 10:45:00,68.59,68.62,68.57,68.57,10277.0,60.4966,60.523,60.4789,60.4789,10277.0
2017-05-26 10:50:00,68.58,68.59,68.53,68.55,23341.0,60.4877,60.4966,60.4436,60.4613,23341.0
2017-05-26 10:55:00,68.55,68.57,68.51,68.52,19980.0,60.4613,60.4789,60.426,60.4348,19980.0
2017-05-26 11:00:00,68.52,68.6,68.51,68.59,44317.0,60.4348,60.5054,60.426,60.4966,44317.0
2017-05-26 11:05:00,68.59,68.69,68.59,68.68,19157.0,60.4966,60.5848,60.4966,60.5759,19157.0
2017-05-26 11:10:00,68.68,68.72,68.66,68.67,34051.0,60.5759,60.6112,60.5583,60.5671,34051.0
2017-05-26 11:15:00,68.68,68.72,68.64,68.68,18774.0,60.5759,60.6112,60.5407,60.5759,18774.0
2017-05-26 11:20:00,68.68,68.74,68.68,68.73,15085.0,60.5759,60.6289,60.5759,60.62,15085.0
2017-05-26 11:25:00,68.73,68.76,68.73,68.75,10227.0,60.62,60.6465,60.62,60.6377,10227.0
2017-05-26 11:30:00,68.74,68.78,68.71,68.72,11237.0,60.6289,60.6641,60.6024,60.6112,11237.0
2017-05-26 11:35:00,68.72,68.73,68.67,68.69,18197.0,60.6112,60.62,60.5671,60.5848,18197.0
2017-05-26 11:40:00,68.68,68.7,68.66,68.68,10159.0,60.5759,60.5936,60.5583,60.5759,10159.0
2017-05-26 11:45:00,68.69,68.71,68.66,68.71,15288.0,60.5848,60.6024,60.5583,60.6024,15288.0
2017-05-26 11:50:00,68.7,68.71,68.62,68.62,20565.0,60.5936,60.6024,60.523,60.523,20565.0
2017-05-26 11:55:00,68.62,68.62,68.58,68.58,12569.0,60.523,60.523,60.4877,60.4877,12569.0
2017-05-26 12:00:00,68.59,68.63,68.58,68.63,22229.0,60.4966,60.5318,60.4877,60.5318,22229.0
2017-05-26 12:05:00,68.61,68.68,68.61,68.68,9435.0,60.5142,60.5759,60.5142,60.5759,9435.0
2017-05-26 12:10:00,68.69,68.74,68.69,68.7,13757.0,60.5848,60.6289,60.5848,60.5936,13757.0
2017-05-26 12:15:00,68.71,68.76,68.7,68.76,21682.0,60.6024,60.6465,60.5936,60.6465,21682.0
2017-05-26 12:20:00,68.76,68.77,68.71,68.72,167817.0,60.6465,60.6553,60.6024,60.6112,167817.0
2017-05-26 12:25:00,68.72,68.73,68.69,68.72,29517.0,60.6112,60.62,60.5848,60.6112,29517.0
2017-05-26 12:30:00,68.72,68.72,68.67,68.69,12407.0,60.6112,60.6112,60.5671,60.5848,12407.0
2017-05-26 12:35:00,68.7,68.74,68.69,68.73,9136.0,60.5936,60.6289,60.5848,60.62,9136.0
2017-05-26 12:40:00,68.74,68.76,68.73,68.75,15575.0,60.6289,60.6465,60.62,60.6377,15575.0
2017-05-26 12:45:00,68.77,68.78,68.76,68.78,10413.0,60.6553,60.6641,60.6465,60.6641,10413.0
2017-05-26 12:50:00,68.78,68.79,68.76,68.78,10296.0,60.6641,60.673,60.6465,60.6641,10296.0
2017-05-26 12:55:00,68.79,68.8,68.77,68.77,13517.0,60.673,60.6818,60.6553,60.6553,13517.0
2017-05-26 13:00:00,68.78,68.79,68.72,68.74,17801.0,60.6641,60.673,60.6112,60.6289,17801.0
2017-05-26 13:05:00,68.73,68.81,68.72,68.79,12694.0,60.62,60.6906,60.6112,60.673,12694.0
2017-05-26 13:10:00,68.8,68.86,68.8,68.84,11131.0,60.6818,60.7347,60.6818,60.7171,11131.0
2017-05-26 13:15:00,68.83,68.86,68.8,68.81,36487.0,60.7082,60.7347,60.6818,60.6906,36487.0
2017-05-26 13:20:00,68.81,68.81,68.74,68.78,13253.0,60.6906,60.6906,60.6289,60.6641,13253.0
2017-05-26 13:25:00,68.77,68.77,68.74,68.75,8970.0,60.6553,60.6553,60.6289,60.6377,8970.0
2017-05-26 13:30:00,68.76,68.77,68.73,68.76,7085.0,60.6465,60.6553,60.62,60.6465,7085.0
2017-05-26 13:35:00,68.77,68.77,68.73,68.75,15184.0,60.6553,60.6553,60.62,60.6377,15184.0
2017-05-26 13:40:00,68.75,68.77,68.73,68.76,6244.0,60.6377,60.6553,60.62,60.6465,6244.0
2017-05-26 13:45:00,68.78,68.78,68.72,68.73,15096.0,60.6641,60.6641,60.6112,60.62,15096.0
2017-05-26 13:50:00,68.72,68.75,68.71,68.74,6884.0,60.6112,60.6377,60.6024,60.6289,6884.0
2017-05-26 13:55:00,68.74,68.75,68.72,68.72,11057.0,60.6289,60.6377,60.6112,60.6112,11057.0
2017-05-26 14:00:00,68.72,68.74,68.71,68.71,10655.0,60.6112,60.6289,60.6024,60.6024,10655.0
2017-05-26 14:05:00,68.71,68.76,68.71,68.76,19336.0,60.6024,60.6465,60.6024,60.6465,19336.0
2017-05-26 14:10:00,68.75,68.77,68.74,68.74,11733.0,60.6377,60.6553,60.6289,60.6289,11733.0
2017-05-26 14:15:00,68.74,68.74,68.71,68.73,10797.0,60.6289,60.6289,60.6024,60.62,10797.0
2017-05-26 14:20:00,68.72,68.75,68.72,68.72,13648.0,60.6112,60.6377,60.6112,60.6112,13648.0
2017-05-26 14:25:00,68.73,68.77,68.73,68.76,14181.0,60.62,60.6553,60.62,60.6465,14181.0
2017-05-26 14:30:00,68.75,68.75,68.71,68.72,13612.0,60.6377,60.6377,60.6024,60.6112,13612.0
2017-05-26 14:35:00,68.73,68.77,68.72,68.75,24014.0,60.62,60.6553,60.6112,60.6377,24014.0
2017-05-26 14:40:00,68.75,68.75,68.72,68.75,7330.0,60.6377,60.6377,60.6112,60.6377,7330.0
2017-05-26 14:45:00,68.75,68.75,68.73,68.74,28311.0,60.6377,60.6377,60.62,60.6289,28311.0
2017-05-26 14:50:00,68.73,68.74,68.7,68.73,39946.0,60.62,60.6289,60.5936,60.62,39946.0
2017-05-26 14:55:00,68.74,68.76,68.73,68.75,15566.0,60.6289,60.6465,60.62,60.6377,15566.0
2017-05-26 15:00:00,68.74,68.78,68.74,68.77,9939.0,60.6289,60.6641,60.6289,60.6553,9939.0
2017-05-26 15:05:00,68.76,68.77,68.69,68.71,20127.0,60.6465,60.6553,60.5848,60.6024,20127.0
2017-05-26 15:10:00,68.71,68.76,68.71,68.74,25108.0,60.6024,60.6465,60.6024,60.6289,25108.0
2017-05-26 15:15:00,68.74,68.77,68.74,68.76,14318.0,60.6289,60.6553,60.6289,60.6465,14318.0
2017-05-26 15:20:00,68.75,68.78,68.75,68.77,16705.0,60.6377,60.6641,60.6377,60.6553,16705.0
2017-05-26 15:25:00,68.76,68.8,68.76,68.79,15985.0,60.6465,60.6818,60.6465,60.673,15985.0
2017-05-26 15:30:00,68.78,68.81,68.77,68.79,27258.0,60.6641,60.6906,60.6553,60.673,27258.0
2017-05-26 15:35:00,68.78,68.8,68.75,68.75,22051.0,60.6641,60.6818,60.6377,60.6377,22051.0
2017-05-26 15:40:00,68.75,68.8,68.74,68.8,32630.0,60.6377,60.6818,60.6289,60.6818,32630.0
2017-05-26 15:45:00,68.8,68.82,68.72,68.74,25318.0,60.6818,60.6994,60.6112,60.6289,25318.0
2017-05-26 15:50:00,68.74,68.77,68.73,68.73,45539.0,60.6289,60.6553,60.62,60.62,45539.0
2017-05-26 15:55:00,68.73,68.75,68.68,68.75,99134.0,60.62,60.6377,60.5759,60.6377,99134.0
2017-05-30 09:30:00,68.5,68.64,68.5,68.54,276115.0,60.4172,60.5407,60.4172,60.4525,276115.0
2017-05-30 09:35:00,68.57,68.69,68.54,68.59,37088.0,60.4789,60.5848,60.4525,60.4966,37088.0
2017-05-30 09:40:00,68.61,68.65,68.55,68.59,93635.0,60.5142,60.5495,60.4613,60.4966,93635.0
2017-05-30 09:45:00,68.63,68.72,68.61,68.62,56515.0,60.5318,60.6112,60.5142,60.523,56515.0
2017-05-30 09:50:00,68.61,68.63,68.56,68.56,29016.0,60.5142,60.5318,60.4701,60.4701,29016.0
2017-05-30 09:55:00,68.55,68.57,68.47,68.47,26505.0,60.4613,60.4789,60.3907,60.3907,26505.0
2017-05-30 10:00:00,68.47,68.49,68.33,68.33,31474.0,60.3907,60.4084,60.2672,60.2672,31474.0
2017-05-30 10:05:00,68.35,68.37,68.26,68.26,18373.0,60.2849,60.3025,60.2055,60.2055,18373.0
2017-05-30 10:10:00,68.27,68.33,68.22,68.23,44226.0,60.2143,60.2672,60.1702,60.179,44226.0
2017-05-30 10:15:00,68.24,68.27,68.16,68.24,23281.0,60.1879,60.2143,60.1173,60.1879,23281.0
2017-05-30 10:20:00,68.26,68.42,68.26,68.35,22771.0,60.2055,60.3466,60.2055,60.2849,22771.0
2017-05-30 10:25:00,68.36,68.36,68.19,68.21,22454.0,60.2937,60.2937,60.1438,60.1614,22454.0
2017-05-30 10:30:00,68.22,68.36,68.21,68.33,17566.0,60.1702,60.2937,60.1614,60.2672,17566.0
2017-05-30 10:35:00,68.33,68.53,68.33,68.53,18277.0,60.2672,60.4436,60.2672,60.4436,18277.0
2017-05-30 10:40:00,68.53,68.57,68.51,68.55,18276.0,60.4436,60.4789,60.426,60.4613,18276.0
2017-05-30 10:45:00,68.52,68.52,68.45,68.48,67635.0,60.4348,60.4348,60.3731,60.3995,67635.0
2017-05-30 10:50:00,68.49,68.51,68.44,68.47,15614.0,60.4084,60.426,60.3643,60.3907,15614.0
2017-05-30 10:55:00,68.46,68.47,68.39,68.41,24904.0,60.3819,60.3907,60.3202,60.3378,24904.0
2017-05-30 11:00:00,68.41,68.52,68.41,68.49,16470.0,60.3378,60.4348,60.3378,60.4084,16470.0
2017-05-30 11:05:00,68.5,68.53,68.48,68.48,13208.0,60.4172,60.4436,60.3995,60.3995,13208.0
2017-05-30 11:10:00,68.47,68.49,68.43,68.45,21064.0,60.3907,60.4084,60.3554,60.3731,21064.0
2017-05-30 11:15:00,68.45,68.48,68.43,68.46,11214.0,60.3731,60.3995,60.3554,60.3819,11214.0
2017-05-30 11:20:00,68.5,68.5,68.34,68.37,151963.0,60.4172,60.4172,60.2761,60.3025,151963.0
2017-05-30 11:25:00,68.37,68.43,68.36,68.39,328380.0,60.3025,60.3554,60.2937,60.3202,328380.0
2017-05-30 11:30:00,68.37,68.41,68.36,68.38,133782.0,60.3025,60.3378,60.2937,60.3113,133782.0
2017-05-30 11:35:00,68.39,68.44,68.39,68.4,90948.0,60.3202,60.3643,60.3202,60.329,90948.0
2017-05-30 11:40:00,68.4,68.41,68.28,68.33,269641.0,60.329,60.3378,60.2231,60.2672,269641.0
2017-05-30 11:45:00,68.33,68.39,68.31,68.37,172272.0,60.2672,60.3202,60.2496,60.3025,172272.0
2017-05-30 11:50:00,68.37,68.39,68.36,68.37,152404.0,60.3025,60.3202,60.2937,60.3025,152404.0
2017-05-30 11:55:00,68.37,68.39,68.36,68.38,37773.0,60.3025,60.3202,60.2937,60.3113,37773.0
2017-05-30 12:00:00,68.37,68.43,68.37,68.42,117441.0,60.3025,60.3554,60.3025,60.3466,117441.0
2017-05-30 12:05:00,68.42,68.43,68.37,68.38,218446.0,60.3466,60.3554,60.3025,60.3113,218446.0
2017-05-30 12:10:00,68.38,68.39,68.36,68.39,31229.0,60.3113,60.3202,60.2937,60.3202,31229.0
2017-05-30 12:15:00,68.38,68.39,68.36,68.38,16268.0,60.3113,60.3202,60.2937,60.3113,16268.0
2017-05-30 12:20:00,68.38,68.47,68.37,68.45,19247.0,60.3113,60.3907,60.3025,60.3731,19247.0
2017-05-30 12:25:00,68.46,68.48,68.41,68.48,127080.0,60.3819,60.3995,60.3378,60.3995,127080.0
2017-05-30 12:30:00,68.46,68.5,68.43,68.44,24235.0,60.3819,60.4172,60.3554,60.3643,24235.0
2017-05-30 12:35:00,68.45,68.49,68.44,68.46,57373.0,60.3731,60.4084,60.3643,60.3819,57373.0
2017-05-30 12:40:00,68.47,68.49,68.42,68.42,160597.0,60.3907,60.4084,60.3466,60.3466,160597.0
2017-05-30 12:45:00,68.42,68.44,68.38,68.39,16895.0,60.3466,60.3643,60.3113,60.3202,16895.0
2017-05-30 12:50:00,68.38,68.4,68.31,68.33,24497.0,60.3113,60.329,60.2496,60.2672,24497.0
2017-05-30 12:55:00,68.34,68.36,68.31,68.36,30947.0,60.2761,60.2937,60.2496,60.2937,30947.0
2017-05-30 13:00:00,68.36,68.38,68.35,68.36,15629.0,60.2937,60.3113,60.2849,60.2937,15629.0
2017-05-30 13:05:00,68.37,68.37,68.32,68.35,14917.0,60.3025,60.3025,60.2584,60.2849,14917.0
2017-05-30 13:10:00,68.36,68.38,68.33,68.35,10176.0,60.2937,60.3113,60.2672,60.2849,10176.0
2017-05-30 13:15:00,68.35,68.37,68.35,68.36,7871.0,60.2849,60.3025,60.2849,60.2937,7871.0
2017-05-30 13:20:00,68.36,68.39,68.35,68.37,12647.0,60.2937,60.3202,60.2849,60.3025,12647.0
2017-05-30 13:25:00,68.36,68.41,68.36,68.41,12353.0,60.2937,60.3378,60.2937,60.3378,12353.0
2017-05-30 13:30:00,68.4,68.45,68.4,68.44,8293.0,60.329,60.3731,60.329,60.3643,8293.0
2017-05-30 13:35:00,68.45,68.48,68.44,68.47,14692.0,60.3731,60.3995,60.3643,60.3907,14692.0
2017-05-30 13:40:00,68.46,68.49,68.45,68.48,12449.0,60.3819,60.4084,60.3731,60.3995,12449.0
2017-05-30 13:45:00,68.47,68.51,68.46,68.49,32353.0,60.3907,60.426,60.3819,60.4084,32353.0
2017-05-30 13:50:00,68.5,68.51,68.45,68.45,11655.0,60.4172,60.426,60.3731,60.3731,11655.0
2017-05-30 13:55:00,68.44,68.47,68.43,68.46,12521.0,60.3643,60.3907,60.3554,60.3819,12521.0
2017-05-30 14:00:00,68.46,68.47,68.43,68.44,189504.0,60.3819,60.3907,60.3554,60.3643,189504.0
2017-05-30 14:05:00,68.45,68.51,68.45,68.5,27653.0,60.3731,60.426,60.3731,60.4172,27653.0
2017-05-30 14:10:00,68.5,68.5,68.46,68.46,13321.0,60.4172,60.4172,60.3819,60.3819,13321.0
2017-05-30 14:15:00,68.46,68.48,68.44,68.44,20957.0,60.3819,60.3995,60.3643,60.3643,20957.0
2017-05-30 14:20:00,68.44,68.44,68.4,68.42,16710.0,60.3643,60.3643,60.329,60.3466,16710.0
2017-05-30 14:25:00,68.42,68.44,68.41,68.42,26340.0,60.3466,60.3643,60.3378,60.3466,26340.0
2017-05-30 14:30:00,68.42,68.44,68.41,68.42,20324.0,60.3466,60.3643,60.3378,60.3466,20324.0
2017-05-30 14:35:00,68.43,68.43,68.37,68.39,19718.0,60.3554,60.3554,60.3025,60.3202,19718.0
2017-05-30 14:40:00,68.39,68.43,68.37,68.42,14067.0,60.3202,60.3554,60.3025,60.3466,14067.0
2017-05-30 14:45:00,68.43,68.44,68.39,68.44,13403.0,60.3554,60.3643,60.3202,60.3643,13403.0
2017-05-30 14:50:00,68.44,68.48,68.44,68.46,10995.0,60.3643,60.3995,60.3643,60.3819,10995.0
2017-05-30 14:55:00,68.46,68.5,68.45,68.5,10703.0,60.3819,60.4172,60.3731,60.4172,10703.0
2017-05-30 15:00:00,68.49,68.57,68.49,68.55,15146.0,60.4084,60.4789,60.4084,60.4613,15146.0
2017-05-30 15:05:00,68.54,68.55,68.5,68.5,17133.0,60.4525,60.4613,60.4172,60.4172,17133.0
2017-05-30 15:10:00,68.51,68.51,68.46,68.47,53856.0,60.426,60.426,60.3819,60.3907,53856.0
2017-05-30 15:15:00,68.48,68.48,68.44,68.44,25800.0,60.3995,60.3995,60.3643,60.3643,25800.0
2017-05-30 15:20:00,68.44,68.45,68.38,68.41,13036.0,60.3643,60.3731,60.3113,60.3378,13036.0
2017-05-30 15:25:00,68.41,68.42,68.39,68.41,13310.0,60.3378,60.3466,60.3202,60.3378,13310.0
2017-05-30 15:30:00,68.41,68.42,68.38,68.41,26487.0,60.3378,60.3466,60.3113,60.3378,26487.0
2017-05-30 15:35:00,68.41,68.44,68.41,68.43,39950.0,60.3378,60.3643,60.3378,60.3554,39950.0
2017-05-30 15:40:00,68.42,68.45,68.42,68.44,48305.0,60.3466,60.3731,60.3466,60.3643,48305.0
2017-05-30 15:45:00,68.44,68.45,68.41,68.43,50131.0,60.3643,60.3731,60.3378,60.3554,50131.0
2017-05-30 15:50:00,68.42,68.43,68.36,68.36,74905.0,60.3466,60.3554,60.2937,60.2937,74905.0
2017-05-30 15:55:00,68.36,68.42,68.36,68.37,68788.0,60.2937,60.3466,60.2937,60.3025,68788.0
2017-05-31 09:30:00,68.54,68.75,68.43,68.46,47159.0,60.4525,60.6377,60.3554,60.3819,47159.0
2017-05-31 09:35:00,68.43,68.5,68.35,68.39,15797.0,60.3554,60.4172,60.2849,60.3202,15797.0
2017-05-31 09:40:00,68.36,68.4,68.34,68.34,30215.0,60.2937,60.329,60.2761,60.2761,30215.0
2017-05-31 09:45:00,68.38,68.4,68.05,68.07,25851.0,60.3113,60.329,60.0203,60.0379,25851.0
2017-05-31 09:50:00,68.08,68.09,67.95,67.95,19444.0,60.0467,60.0556,59.9321,59.9321,19444.0
2017-05-31 09:55:00,67.94,67.95,67.69,67.7,41995.0,59.9233,59.9321,59.7028,59.7116,41995.0
2017-05-31 10:00:00,67.7,67.7,67.58,67.62,38708.0,59.7116,59.7116,59.6057,59.641,38708.0
2017-05-31 10:05:00,67.62,67.62,67.49,67.54,40832.0,59.641,59.641,59.5264,59.5705,40832.0
2017-05-31 10:10:00,67.56,67.64,67.47,67.64,22401.0,59.5881,59.6587,59.5087,59.6587,22401.0
2017-05-31 10:15:00,67.64,67.66,67.53,67.59,28700.0,59.6587,59.6763,59.5616,59.6146,28700.0
2017-05-31 10:20:00,67.59,67.68,67.57,67.65,35247.0,59.6146,59.6939,59.5969,59.6675,35247.0
2017-05-31 10:25:00,67.67,67.76,67.63,67.75,46693.0,59.6851,59.7645,59.6498,59.7557,46693.0
2017-05-31 10:30:00,67.76,67.84,67.69,67.83,57637.0,59.7645,59.8351,59.7028,59.8262,57637.0
2017-05-31 10:35:00,67.83,67.84,67.74,67.79,33090.0,59.8262,59.8351,59.7469,59.791,33090.0
2017-05-31 10:40:00,67.81,67.97,67.81,67.95,44922.0,59.8086,59.9497,59.8086,59.9321,44922.0
2017-05-31 10:45:00,67.93,67.95,67.87,67.94,28609.0,59.9144,59.9321,59.8615,59.9233,28609.0
2017-05-31 10:50:00,67.93,68.01,67.9,68.0,31909.0,59.9144,59.985,59.888,59.9762,31909.0
2017-05-31 10:55:00,67.99,68.09,67.95,68.08,32877.0,59.9674,60.0556,59.9321,60.0467,32877.0
2017-05-31 11:00:00,68.09,68.11,68.01,68.06,31371.0,60.0556,60.0732,59.985,60.0291,31371.0
2017-05-31 11:05:00,68.05,68.09,68.02,68.03,56311.0,60.0203,60.0556,59.9938,60.0026,56311.0
2017-05-31 11:10:00,68.04,68.06,67.93,67.94,33272.0,60.0115,60.0291,59.9144,59.9233,33272.0
2017-05-31 11:15:00,67.93,67.97,67.82,67.97,30228.0,59.9144,59.9497,59.8174,59.9497,30228.0
2017-05-31 11:20:00,67.96,68.05,67.95,68.01,24343.0,59.9409,60.0203,59.9321,59.985,24343.0
2017-05-31 11:25:00,68.01,68.01,67.93,67.97,50471.0,59.985,59.985,59.9144,59.9497,50471.0
2017-05-31 11:30:00,67.98,67.98,67.84,67.87,35214.0,59.9585,59.9585,59.8351,59.8615,35214.0
2017-05-31 11:35:00,67.86,67.95,67.84,67.87,30444.0,59.8527,59.9321,59.8351,59.8615,30444.0
2017-05-31 11:40:00,67.87,67.96,67.86,67.91,21511.0,59.8615,59.9409,59.8527,59.8968,21511.0
2017-05-31 11:45:00,67.9,68.02,67.89,68.02,24720.0,59.888,59.9938,59.8792,59.9938,24720.0
2017-05-31 11:50:00,68.04,68.08,68.01,68.07,40271.0,60.0115,60.0467,59.985,60.0379,40271.0
2017-05-31 11:55:00,68.08,68.11,68.05,68.07,29908.0,60.0467,60.0732,60.0203,60.0379,29908.0
2017-05-31 12:00:00,68.08,68.15,68.04,68.12,31973.0,60.0467,60.1085,60.0115,60.082,31973.0
2017-05-31 12:05:00,68.12,68.17,68.11,68.17,25227.0,60.082,60.1261,60.0732,60.1261,25227.0
2017-05-31 12:10:00,68.18,68.19,68.12,68.15,64159.0,60.1349,60.1438,60.082,60.1085,64159.0
2017-05-31 12:15:00,68.16,68.18,68.11,68.12,36375.0,60.1173,60.1349,60.0732,60.082,36375.0
2017-05-31 12:20:00,68.12,68.13,68.06,68.13,28493.0,60.082,60.0908,60.0291,60.0908,28493.0
2017-05-31 12:25:00,68.12,68.12,68.08,68.08,16095.0,60.082,60.082,60.0467,60.0467,16095.0
2017-05-31 12:30:00,68.08,68.11,68.05,68.1,17068.0,60.0467,60.0732,60.0203,60.0644,17068.0
2017-05-31 12:35:00,68.1,68.16,68.1,68.15,33044.0,60.0644,60.1173,60.0644,60.1085,33044.0
2017-05-31 12:40:00,68.15,68.17,68.14,68.16,27880.0,60.1085,60.1261,60.0997,60.1173,27880.0
2017-05-31 12:45:00,68.16,68.17,68.12,68.15,19305.0,60.1173,60.1261,60.082,60.1085,19305.0
2017-05-31 12:50:00,68.14,68.16,68.11,68.14,21234.0,60.0997,60.1173,60.0732,60.0997,21234.0
2017-05-31 12:55:00,68.14,68.14,68.1,68.1,16307.0,60.0997,60.0997,60.0644,60.0644,16307.0
2017-05-31 13:00:00,68.11,68.12,68.06,68.07,66625.0,60.0732,60.082,60.0291,60.0379,66625.0
2017-05-31 13:05:00,68.07,68.13,68.07,68.12,22728.0,60.0379,60.0908,60.0379,60.082,22728.0
2017-05-31 13:10:00,68.13,68.23,68.12,68.21,27931.0,60.0908,60.179,60.082,60.1614,27931.0
2017-05-31 13:15:00,68.2,68.23,68.12,68.15,51299.0,60.1526,60.179,60.082,60.1085,51299.0
2017-05-31 13:20:00,68.16,68.17,68.14,68.15,16390.0,60.1173,60.1261,60.0997,60.1085,16390.0
2017-05-31 13:25:00,68.13,68.17,68.12,68.12,23551.0,60.0908,60.1261,60.082,60.082,23551.0
2017-05-31 13:30:00,68.13,68.18,68.12,68.18,28581.0,60.0908,60.1349,60.082,60.1349,28581.0
2017-05-31 13:35:00,68.17,68.18,68.11,68.13,24505.0,60.1261,60.1349,60.0732,60.0908,24505.0
2017-05-31 13:40:00,68.13,68.13,68.08,68.12,30033.0,60.0908,60.0908,60.0467,60.082,30033.0
2017-05-31 13:45:00,68.11,68.13,68.02,68.02,22997.0,60.0732,60.0908,59.9938,59.9938,22997.0
2017-05-31 13:50:00,68.02,68.05,67.97,68.01,131575.0,59.9938,60.0203,59.9497,59.985,131575.0
2017-05-31 13:55:00,68.0,68.01,67.96,67.99,23726.0,59.9762,59.985,59.9409,59.9674,23726.0
2017-05-31 14:00:00,68.01,68.05,67.96,67.98,49298.0,59.985,60.0203,59.9409,59.9585,49298.0
2017-05-31 14:05:00,67.97,68.02,67.96,68.0,60690.0,59.9497,59.9938,59.9409,59.9762,60690.0
2017-05-31 14:10:00,68.0,68.01,67.92,67.95,40886.0,59.9762,59.985,59.9056,59.9321,40886.0
2017-05-31 14:15:00,67.95,68.07,67.95,68.06,27059.0,59.9321,60.0379,59.9321,60.0291,27059.0
2017-05-31 14:20:00,68.06,68.15,68.06,68.12,45665.0,60.0291,60.1085,60.0291,60.082,45665.0
2017-05-31 14:25:00,68.1,68.15,68.1,68.15,40444.0,60.0644,60.1085,60.0644,60.1085,40444.0
2017-05-31 14:30:00,68.16,68.17,68.1,68.13,27374.0,60.1173,60.1261,60.0644,60.0908,27374.0
2017-05-31 14:35:00,68.13,68.18,68.12,68.16,62085.0,60.0908,60.1349,60.082,60.1173,62085.0
2017-05-31 14:40:00,68.16,68.16,68.13,68.14,21603.0,60.1173,60.1173,60.0908,60.0997,21603.0
2017-05-31 14:45:00,68.15,68.15,68.1,68.13,23980.0,60.1085,60.1085,60.0644,60.0908,23980.0
2017-05-31 14:50:00,68.13,68.14,68.08,68.11,20236.0,60.0908,60.0997,60.0467,60.0732,20236.0
2017-05-31 14:55:00,68.11,68.14,68.08,68.08,22007.0,60.0732,60.0997,60.0467,60.0467,22007.0
2017-05-31 15:00:00,68.08,68.21,68.08,68.17,28914.0,60.0467,60.1614,60.0467,60.1261,28914.0
2017-05-31 15:05:00,68.18,68.19,68.12,68.15,38928.0,60.1349,60.1438,60.082,60.1085,38928.0
2017-05-31 15:10:00,68.15,68.23,68.14,68.23,28232.0,60.1085,60.179,60.0997,60.179,28232.0
2017-05-31 15:15:00,68.22,68.25,68.21,68.22,22775.0,60.1702,60.1967,60.1614,60.1702,22775.0
2017-05-31 15:20:00,68.23,68.24,68.2,68.24,16723.0,60.179,60.1879,60.1526,60.1879,16723.0
2017-05-31 15:25:00,68.23,68.29,68.23,68.25,17049.0,60.179,60.232,60.179,60.1967,17049.0
2017-05-31 15:30:00,68.24,68.31,68.24,68.31,21370.0,60.1879,60.2496,60.1879,60.2496,21370.0
2017-05-31 15:35:00,68.3,68.31,68.26,68.27,27561.0,60.2408,60.2496,60.2055,60.2143,27561.0
2017-05-31 15:40:00,68.27,68.36,68.27,68.35,48527.0,60.2143,60.2937,60.2143,60.2849,48527.0
2017-05-31 15:45:00,68.34,68.37,68.31,68.36,100707.0,60.2761,60.3025,60.2496,60.2937,100707.0
2017-05-31 15:50:00,68.35,68.36,68.3,68.3,86138.0,60.2849,60.2937,60.2408,60.2408,86138.0
2017-05-31 15:55:00,68.3,68.33,68.29,68.32,53092.0,60.2408,60.2672,60.232,60.2584,53092.0
2017-06-01 09:30:00,68.31,68.62,68.3,68.46,124374.0,60.2496,60.523,60.2408,60.3819,124374.0
2017-06-01 09:35:00,68.43,68.44,68.21,68.29,10626.0,60.3554,60.3643,60.1614,60.232,10626.0
2017-06-01 09:40:00,68.27,68.52,68.27,68.52,26056.0,60.2143,60.4348,60.2143,60.4348,26056.0
2017-06-01 09:45:00,68.53,68.72,68.52,68.72,20867.0,60.4436,60.6112,60.4348,60.6112,20867.0
2017-06-01 09:50:00,68.71,68.73,68.62,68.63,47470.0,60.6024,60.62,60.523,60.5318,47470.0
2017-06-01 09:55:00,68.63,68.69,68.63,68.67,9099.0,60.5318,60.5848,60.5318,60.5671,9099.0
2017-06-01 10:00:00,68.7,68.7,68.59,68.65,15162.0,60.5936,60.5936,60.4966,60.5495,15162.0
2017-06-01 10:05:00,68.66,68.67,68.56,68.59,27776.0,60.5583,60.5671,60.4701,60.4966,27776.0
2017-06-01 10:10:00,68.6,68.73,68.6,68.72,27866.0,60.5054,60.62,60.5054,60.6112,27866.0
2017-06-01 10:15:00,68.73,68.77,68.69,68.75,16911.0,60.62,60.6553,60.5848,60.6377,16911.0
2017-06-01 10:20:00,68.76,68.83,68.7,68.7,28707.0,60.6465,60.7082,60.5936,60.5936,28707.0
2017-06-01 10:25:00,68.73,68.8,68.69,68.79,15122.0,60.62,60.6818,60.5848,60.673,15122.0
2017-06-01 10:30:00,68.79,68.79,68.6,68.61,46217.0,60.673,60.673,60.5054,60.5142,46217.0
2017-06-01 10:35:00,68.62,68.68,68.61,68.66,31744.0,60.523,60.5759,60.5142,60.5583,31744.0
2017-06-01 10:40:00,68.66,68.69,68.55,68.58,20973.0,60.5583,60.5848,60.4613,60.4877,20973.0
2017-06-01 10:45:00,68.59,68.59,68.48,68.48,22697.0,60.4966,60.4966,60.3995,60.3995,22697.0
2017-06-01 10:50:00,68.5,68.56,68.49,68.55,14338.0,60.4172,60.4701,60.4084,60.4613,14338.0
2017-06-01 10:55:00,68.58,68.59,68.52,68.55,10106.0,60.4877,60.4966,60.4348,60.4613,10106.0
2017-06-01 11:00:00,68.59,68.62,68.56,68.57,17507.0,60.4966,60.523,60.4701,60.4789,17507.0
2017-06-01 11:05:00,68.56,68.61,68.55,68.6,39550.0,60.4701,60.5142,60.4613,60.5054,39550.0
2017-06-01 11:10:00,68.6,68.69,68.6,68.68,46209.0,60.5054,60.5848,60.5054,60.5759,46209.0
2017-06-01 11:15:00,68.69,68.71,68.61,68.62,19600.0,60.5848,60.6024,60.5142,60.523,19600.0
2017-06-01 11:20:00,68.63,68.69,68.62,68.66,18858.0,60.5318,60.5848,60.523,60.5583,18858.0
2017-06-01 11:25:00,68.66,68.71,68.64,68.67,25028.0,60.5583,60.6024,60.5407,60.5671,25028.0
2017-06-01 11:30:00,68.67,68.73,68.67,68.72,36020.0,60.5671,60.62,60.5671,60.6112,36020.0
2017-06-01 11:35:00,68.72,68.78,68.7,68.74,16506.0,60.6112,60.6641,60.5936,60.6289,16506.0
2017-06-01 11:40:00,68.74,68.77,68.72,68.75,25442.0,60.6289,60.6553,60.6112,60.6377,25442.0
2017-06-01 11:45:00,68.76,68.82,68.75,68.82,12492.0,60.6465,60.6994,60.6377,60.6994,12492.0
2017-06-01 11:50:00,68.83,68.93,68.82,68.91,15576.0,60.7082,60.7964,60.6994,60.7788,15576.0
2017-06-01 11:55:00,68.91,68.99,68.91,68.94,11524.0,60.7788,60.8494,60.7788,60.8053,11524.0
2017-06-01 12:00:00,68.95,68.98,68.94,68.96,22184.0,60.8141,60.8405,60.8053,60.8229,22184.0
2017-06-01 12:05:00,68.96,68.99,68.96,68.97,9305.0,60.8229,60.8494,60.8229,60.8317,9305.0
2017-06-01 12:10:00,68.96,68.99,68.92,68.97,33458.0,60.8229,60.8494,60.7876,60.8317,33458.0
2017-06-01 12:15:00,68.99,69.09,68.98,69.09,28322.0,60.8494,60.9376,60.8405,60.9376,28322.0
2017-06-01 12:20:00,69.07,69.09,69.04,69.08,13265.0,60.9199,60.9376,60.8935,60.9287,13265.0
2017-06-01 12:25:00,69.08,69.08,69.0,69.05,16034.0,60.9287,60.9287,60.8582,60.9023,16034.0
2017-06-01 12:30:00,69.06,69.11,69.05,69.09,21255.0,60.9111,60.9552,60.9023,60.9376,21255.0
2017-06-01 12:35:00,69.09,69.11,69.06,69.08,18678.0,60.9376,60.9552,60.9111,60.9287,18678.0
2017-06-01 12:40:00,69.09,69.11,69.07,69.11,13086.0,60.9376,60.9552,60.9199,60.9552,13086.0
2017-06-01 12:45:00,69.13,69.16,69.12,69.16,16666.0,60.9728,60.9993,60.964,60.9993,16666.0
2017-06-01 12:50:00,69.15,69.19,69.15,69.19,23036.0,60.9905,61.0258,60.9905,61.0258,23036.0
2017-06-01 12:55:00,69.19,69.21,69.12,69.13,8325.0,61.0258,61.0434,60.964,60.9728,8325.0
2017-06-01 13:00:00,69.14,69.15,69.12,69.12,9646.0,60.9817,60.9905,60.964,60.964,9646.0
2017-06-01 13:05:00,69.12,69.2,69.11,69.18,18912.0,60.964,61.0346,60.9552,61.0169,18912.0
2017-06-01 13:10:00,69.17,69.22,69.16,69.22,17139.0,61.0081,61.0522,60.9993,61.0522,17139.0
2017-06-01 13:15:00,69.22,69.23,69.19,69.22,19195.0,61.0522,61.061,61.0258,61.0522,19195.0
2017-06-01 13:20:00,69.23,69.26,69.21,69.22,12762.0,61.061,61.0875,61.0434,61.0522,12762.0
2017-06-01 13:25:00,69.22,69.25,69.21,69.22,12843.0,61.0522,61.0787,61.0434,61.0522,12843.0
2017-06-01 13:30:00,69.21,69.22,69.17,69.17,12321.0,61.0434,61.0522,61.0081,61.0081,12321.0
2017-06-01 13:35:00,69.15,69.17,69.12,69.13,17514.0,60.9905,61.0081,60.964,60.9728,17514.0
2017-06-01 13:40:00,69.13,69.16,69.11,69.16,39643.0,60.9728,60.9993,60.9552,60.9993,39643.0
2017-06-01 13:45:00,69.16,69.18,69.14,69.17,13289.0,60.9993,61.0169,60.9817,61.0081,13289.0
2017-06-01 13:50:00,69.17,69.19,69.15,69.17,12435.0,61.0081,61.0258,60.9905,61.0081,12435.0
2017-06-01 13:55:00,69.18,69.2,69.14,69.14,20062.0,61.0169,61.0346,60.9817,60.9817,20062.0
2017-06-01 14:00:00,69.14,69.18,69.13,69.17,11877.0,60.9817,61.0169,60.9728,61.0081,11877.0
2017-06-01 14:05:00,69.16,69.29,69.15,69.29,26206.0,60.9993,61.114,60.9905,61.114,26206.0
2017-06-01 14:10:00,69.29,69.31,69.26,69.29,26095.0,61.114,61.1316,61.0875,61.114,26095.0
2017-06-01 14:15:00,69.3,69.34,69.29,69.32,10141.0,61.1228,61.1581,61.114,61.1404,10141.0
2017-06-01 14:20:00,69.35,69.43,69.35,69.4,37827.0,61.1669,61.2374,61.1669,61.211,37827.0
2017-06-01 14:25:00,69.4,69.44,69.38,69.4,26659.0,61.211,61.2463,61.1933,61.211,26659.0
2017-06-01 14:30:00,69.39,69.41,69.31,69.33,22448.0,61.2022,61.2198,61.1316,61.1492,22448.0
2017-06-01 14:35:00,69.34,69.36,69.29,69.32,27499.0,61.1581,61.1757,61.114,61.1404,27499.0
2017-06-01 14:40:00,69.32,69.37,69.32,69.36,29043.0,61.1404,61.1845,61.1404,61.1757,29043.0
2017-06-01 14:45:00,69.35,69.39,69.34,69.38,46757.0,61.1669,61.2022,61.1581,61.1933,46757.0
2017-06-01 14:50:00,69.38,69.4,69.34,69.34,19295.0,61.1933,61.211,61.1581,61.1581,19295.0
2017-06-01 14:55:00,69.34,69.34,69.28,69.3,28691.0,61.1581,61.1581,61.1051,61.1228,28691.0
2017-06-01 15:00:00,69.3,69.33,69.27,69.28,24771.0,61.1228,61.1492,61.0963,61.1051,24771.0
2017-06-01 15:05:00,69.29,69.32,69.27,69.31,32829.0,61.114,61.1404,61.0963,61.1316,32829.0
2017-06-01 15:10:00,69.3,69.33,69.29,69.3,22679.0,61.1228,61.1492,61.114,61.1228,22679.0
2017-06-01 15:15:00,69.29,69.33,69.28,69.33,16648.0,61.114,61.1492,61.1051,61.1492,16648.0
2017-06-01 15:20:00,69.32,69.33,69.29,69.32,84935.0,61.1404,61.1492,61.114,61.1404,84935.0
2017-06-01 15:25:00,69.31,69.32,69.27,69.3,15006.0,61.1316,61.1404,61.0963,61.1228,15006.0
2017-06-01 15:30:00,69.31,69.34,69.29,69.34,20278.0,61.1316,61.1581,61.114,61.1581,20278.0
2017-06-01 15:35:00,69.33,69.37,69.32,69.37,8770.0,61.1492,61.1845,61.1404,61.1845,8770.0
2017-06-01 15:40:00,69.39,69.43,69.37,69.41,15917.0,61.2022,61.2374,61.1845,61.2198,15917.0
2017-06-01 15:45:00,69.4,69.53,69.38,69.49,48285.0,61.211,61.3256,61.1933,61.2904,48285.0
2017-06-01 15:50:00,69.49,69.54,69.47,69.47,37335.0,61.2904,61.3345,61.2727,61.2727,37335.0
2017-06-01 15:55:00,69.47,69.56,69.47,69.54,80923.0,61.2727,61.3521,61.2727,61.3345,80923.0
2017-06-02 09:30:00,69.77,70.02,69.65,69.94,94837.0,61.5373,61.7578,61.4315,61.6873,94837.0
2017-06-02 09:35:00,70.01,70.11,69.94,69.95,29445.0,61.749,61.8372,61.6873,61.6961,29445.0
2017-06-02 09:40:00,69.92,69.92,69.82,69.87,9904.0,61.6696,61.6696,61.5814,61.6255,9904.0
2017-06-02 09:45:00,69.87,69.87,69.67,69.76,19520.0,61.6255,61.6255,61.4491,61.5285,19520.0
2017-06-02 09:50:00,69.76,69.76,69.62,69.62,20558.0,61.5285,61.5285,61.405,61.405,20558.0
2017-06-02 09:55:00,69.62,69.74,69.57,69.69,40608.0,61.405,61.5109,61.3609,61.4668,40608.0
2017-06-02 10:00:00,69.68,69.74,69.66,69.67,41852.0,61.4579,61.5109,61.4403,61.4491,41852.0
2017-06-02 10:05:00,69.68,69.7,69.6,69.7,35944.0,61.4579,61.4756,61.3874,61.4756,35944.0
2017-06-02 10:10:00,69.7,69.79,69.66,69.79,13367.0,61.4756,61.555,61.4403,61.555,13367.0
2017-06-02 10:15:00,69.8,69.8,69.73,69.74,10365.0,61.5638,61.5638,61.502,61.5109,10365.0
2017-06-02 10:20:00,69.75,69.87,69.74,69.82,6114.0,61.5197,61.6255,61.5109,61.5814,6114.0
2017-06-02 10:25:00,69.8,69.9,69.79,69.88,16821.0,61.5638,61.652,61.555,61.6343,16821.0
2017-06-02 10:30:00,69.89,69.97,69.89,69.93,39701.0,61.6432,61.7137,61.6432,61.6784,39701.0
2017-06-02 10:35:00,69.93,70.06,69.91,70.05,51892.0,61.6784,61.7931,61.6608,61.7843,51892.0
2017-06-02 10:40:00,70.05,70.05,69.97,70.04,37484.0,61.7843,61.7843,61.7137,61.7755,37484.0
2017-06-02 10:45:00,70.05,70.1,70.05,70.1,19287.0,61.7843,61.8284,61.7843,61.8284,19287.0
2017-06-02 10:50:00,70.1,70.23,70.09,70.19,17527.0,61.8284,61.943,61.8196,61.9078,17527.0
2017-06-02 10:55:00,70.19,70.21,70.08,70.12,15302.0,61.9078,61.9254,61.8107,61.846,15302.0
2017-06-02 11:00:00,70.12,70.22,70.11,70.2,60415.0,61.846,61.9342,61.8372,61.9166,60415.0
2017-06-02 11:05:00,70.2,70.21,70.07,70.07,18490.0,61.9166,61.9254,61.8019,61.8019,18490.0
2017-06-02 11:10:00,70.08,70.12,70.03,70.06,12825.0,61.8107,61.846,61.7666,61.7931,12825.0
2017-06-02 11:15:00,70.06,70.13,70.05,70.09,25986.0,61.7931,61.8548,61.7843,61.8196,25986.0
2017-06-02 11:20:00,70.09,70.12,70.07,70.09,56433.0,61.8196,61.846,61.8019,61.8196,56433.0
2017-06-02 11:25:00,70.11,70.17,70.1,70.15,56648.0,61.8372,61.8901,61.8284,61.8725,56648.0
2017-06-02 11:30:00,70.15,70.19,70.13,70.18,235217.0,61.8725,61.9078,61.8548,61.8989,235217.0
2017-06-02 11:35:00,70.17,70.31,70.16,70.31,20509.0,61.8901,62.0136,61.8813,62.0136,20509.0
2017-06-02 11:40:00,70.31,70.47,70.29,70.47,20986.0,62.0136,62.1547,61.996,62.1547,20986.0
2017-06-02 11:45:00,70.47,70.54,70.46,70.48,19874.0,62.1547,62.2165,62.1459,62.1635,19874.0
2017-06-02 11:50:00,70.48,70.56,70.48,70.54,13606.0,62.1635,62.2341,62.1635,62.2165,13606.0
2017-06-02 11:55:00,70.55,70.6,70.54,70.58,18101.0,62.2253,62.2694,62.2165,62.2517,18101.0
2017-06-02 12:00:00,70.59,70.59,70.44,70.44,35957.0,62.2606,62.2606,62.1283,62.1283,35957.0
2017-06-02 12:05:00,70.43,70.45,70.38,70.38,9872.0,62.1194,62.1371,62.0753,62.0753,9872.0
2017-06-02 12:10:00,70.39,70.42,70.36,70.41,15891.0,62.0842,62.1106,62.0577,62.1018,15891.0
2017-06-02 12:15:00,70.41,70.46,70.4,70.44,6304.0,62.1018,62.1459,62.093,62.1283,6304.0
2017-06-02 12:20:00,70.46,70.46,70.38,70.43,8168.0,62.1459,62.1459,62.0753,62.1194,8168.0
2017-06-02 12:25:00,70.42,70.44,70.39,70.43,15120.0,62.1106,62.1283,62.0842,62.1194,15120.0
2017-06-02 12:30:00,70.4,70.42,70.33,70.33,15832.0,62.093,62.1106,62.0312,62.0312,15832.0
2017-06-02 12:35:00,70.33,70.37,70.3,70.34,13980.0,62.0312,62.0665,62.0048,62.0401,13980.0
2017-06-02 12:40:00,70.33,70.33,70.27,70.28,17848.0,62.0312,62.0312,61.9783,61.9871,17848.0
2017-06-02 12:45:00,70.29,70.34,70.27,70.34,12151.0,61.996,62.0401,61.9783,62.0401,12151.0
2017-06-02 12:50:00,70.34,70.36,70.31,70.34,18448.0,62.0401,62.0577,62.0136,62.0401,18448.0
2017-06-02 12:55:00,70.34,70.35,70.28,70.3,12801.0,62.0401,62.0489,61.9871,62.0048,12801.0
2017-06-02 13:00:00,70.3,70.33,70.27,70.28,8572.0,62.0048,62.0312,61.9783,61.9871,8572.0
2017-06-02 13:05:00,70.28,70.3,70.26,70.29,11132.0,61.9871,62.0048,61.9695,61.996,11132.0
2017-06-02 13:10:00,70.28,70.3,70.25,70.3,6423.0,61.9871,62.0048,61.9607,62.0048,6423.0
2017-06-02 13:15:00,70.3,70.3,70.23,70.24,14184.0,62.0048,62.0048,61.943,61.9519,14184.0
2017-06-02 13:20:00,70.23,70.26,70.2,70.2,12293.0,61.943,61.9695,61.9166,61.9166,12293.0
2017-06-02 13:25:00,70.18,70.25,70.17,70.21,12482.0,61.8989,61.9607,61.8901,61.9254,12482.0
2017-06-02 13:30:00,70.2,70.29,70.2,70.29,8641.0,61.9166,61.996,61.9166,61.996,8641.0
2017-06-02 13:35:00,70.29,70.29,70.24,70.24,12619.0,61.996,61.996,61.9519,61.9519,12619.0
2017-06-02 13:40:00,70.22,70.27,70.21,70.26,12207.0,61.9342,61.9783,61.9254,61.9695,12207.0
2017-06-02 13:45:00,70.27,70.29,70.22,70.27,10726.0,61.9783,61.996,61.9342,61.9783,10726.0
2017-06-02 13:50:00,70.27,70.3,70.23,70.24,8062.0,61.9783,62.0048,61.943,61.9519,8062.0
2017-06-02 13:55:00,70.23,70.25,70.21,70.24,13945.0,61.943,61.9607,61.9254,61.9519,13945.0
2017-06-02 14:00:00,70.23,70.26,70.2,70.23,24523.0,61.943,61.9695,61.9166,61.943,24523.0
2017-06-02 14:05:00,70.22,70.23,70.15,70.17,85233.0,61.9342,61.943,61.8725,61.8901,85233.0
2017-06-02 14:10:00,70.17,70.17,70.12,70.17,22043.0,61.8901,61.8901,61.846,61.8901,22043.0
2017-06-02 14:15:00,70.18,70.25,70.17,70.24,12397.0,61.8989,61.9607,61.8901,61.9519,12397.0
2017-06-02 14:20:00,70.25,70.29,70.25,70.26,8140.0,61.9607,61.996,61.9607,61.9695,8140.0
2017-06-02 14:25:00,70.26,70.27,70.14,70.16,24888.0,61.9695,61.9783,61.8637,61.8813,24888.0
2017-06-02 14:30:00,70.16,70.18,70.12,70.13,56552.0,61.8813,61.8989,61.846,61.8548,56552.0
2017-06-02 14:35:00,70.13,70.16,70.1,70.11,12388.0,61.8548,61.8813,61.8284,61.8372,12388.0
2017-06-02 14:40:00,70.12,70.14,70.05,70.06,19906.0,61.846,61.8637,61.7843,61.7931,19906.0
2017-06-02 14:45:00,70.07,70.09,70.02,70.08,22818.0,61.8019,61.8196,61.7578,61.8107,22818.0
2017-06-02 14:50:00,70.07,70.14,70.07,70.11,9292.0,61.8019,61.8637,61.8019,61.8372,9292.0
2017-06-02 14:55:00,70.1,70.14,70.08,70.09,20043.0,61.8284,61.8637,61.8107,61.8196,20043.0
2017-06-02 15:00:00,70.1,70.15,70.09,70.15,12981.0,61.8284,61.8725,61.8196,61.8725,12981.0
2017-06-02 15:05:00,70.16,70.2,70.14,70.19,22686.0,61.8813,61.9166,61.8637,61.9078,22686.0
2017-06-02 15:10:00,70.19,70.21,70.1,70.12,26135.0,61.9078,61.9254,61.8284,61.846,26135.0
2017-06-02 15:15:00,70.11,70.11,70.03,70.07,12796.0,61.8372,61.8372,61.7666,61.8019,12796.0
2017-06-02 15:20:00,70.07,70.18,70.07,70.18,22696.0,61.8019,61.8989,61.8019,61.8989,22696.0
2017-06-02 15:25:00,70.18,70.2,70.17,70.19,15244.0,61.8989,61.9166,61.8901,61.9078,15244.0
2017-06-02 15:30:00,70.19,70.23,70.17,70.18,26076.0,61.9078,61.943,61.8901,61.8989,26076.0
2017-06-02 15:35:00,70.19,70.25,70.17,70.2,50983.0,61.9078,61.9607,61.8901,61.9166,50983.0
2017-06-02 15:40:00,70.2,70.21,70.07,70.08,44510.0,61.9166,61.9254,61.8019,61.8107,44510.0
2017-06-02 15:45:00,70.09,70.11,70.0,70.01,46991.0,61.8196,61.8372,61.7402,61.749,46991.0
2017-06-02 15:50:00,70.01,70.06,69.95,69.96,72515.0,61.749,61.7931,61.6961,61.7049,72515.0
2017-06-02 15:55:00,69.96,70.0,69.92,69.96,137639.0,61.7049,61.7402,61.6696,61.7049,137639.0
2017-06-05 09:30:00,69.96,70.0,69.83,69.83,63393.0,61.7049,61.7402,61.5902,61.5902,63393.0
2017-06-05 09:35:00,69.93,69.97,69.86,69.94,5224.0,61.6784,61.7137,61.6167,61.6873,5224.0
2017-06-05 09:40:00,69.9,69.95,69.83,69.87,19963.0,61.652,61.6961,61.5902,61.6255,19963.0
2017-06-05 09:45:00,69.9,69.91,69.83,69.87,7932.0,61.652,61.6608,61.5902,61.6255,7932.0
2017-06-05 09:50:00,69.88,69.92,69.8,69.8,9591.0,61.6343,61.6696,61.5638,61.5638,9591.0
2017-06-05 09:55:00,69.83,69.85,69.76,69.84,14384.0,61.5902,61.6079,61.5285,61.5991,14384.0
2017-06-05 10:00:00,69.79,69.97,69.78,69.95,27047.0,61.555,61.7137,61.5461,61.6961,27047.0
2017-06-05 10:05:00,69.96,69.98,69.87,69.91,15929.0,61.7049,61.7225,61.6255,61.6608,15929.0
2017-06-05 10:10:00,69.92,69.92,69.83,69.89,21370.0,61.6696,61.6696,61.5902,61.6432,21370.0
2017-06-05 10:15:00,69.89,69.94,69.84,69.93,27697.0,61.6432,61.6873,61.5991,61.6784,27697.0
2017-06-05 10:20:00,69.95,69.95,69.84,69.91,10655.0,61.6961,61.6961,61.5991,61.6608,10655.0
2017-06-05 10:25:00,69.91,69.92,69.85,69.87,17088.0,61.6608,61.6696,61.6079,61.6255,17088.0
2017-06-05 10:30:00,69.87,69.88,69.81,69.85,145377.0,61.6255,61.6343,61.5726,61.6079,145377.0
2017-06-05 10:35:00,69.85,69.9,69.83,69.85,96376.0,61.6079,61.652,61.5902,61.6079,96376.0
2017-06-05 10:40:00,69.86,69.94,69.84,69.94,45392.0,61.6167,61.6873,61.5991,61.6873,45392.0
2017-06-05 10:45:00,69.94,69.95,69.9,69.93,35280.0,61.6873,61.6961,61.652,61.6784,35280.0
2017-06-05 10:50:00,69.94,69.94,69.86,69.86,22786.0,61.6873,61.6873,61.6167,61.6167,22786.0
2017-06-05 10:55:00,69.87,69.87,69.82,69.84,110145.0,61.6255,61.6255,61.5814,61.5991,110145.0
2017-06-05 11:00:00,69.83,69.83,69.65,69.69,14034.0,61.5902,61.5902,61.4315,61.4668,14034.0
2017-06-05 11:05:00,69.68,69.75,69.67,69.72,21556.0,61.4579,61.5197,61.4491,61.4932,21556.0
2017-06-05 11:10:00,69.72,69.77,69.72,69.74,14066.0,61.4932,61.5373,61.4932,61.5109,14066.0
2017-06-05 11:15:00,69.75,69.78,69.73,69.76,18663.0,61.5197,61.5461,61.502,61.5285,18663.0
2017-06-05 11:20:00,69.75,69.76,69.67,69.68,15927.0,61.5197,61.5285,61.4491,61.4579,15927.0
2017-06-05 11:25:00,69.68,69.68,69.6,69.63,12848.0,61.4579,61.4579,61.3874,61.4138,12848.0
2017-06-05 11:30:00,69.62,69.67,69.6,69.61,15766.0,61.405,61.4491,61.3874,61.3962,15766.0
2017-06-05 11:35:00,69.61,69.62,69.55,69.59,7730.0,61.3962,61.405,61.3433,61.3786,7730.0
2017-06-05 11:40:00,69.59,69.6,69.54,69.54,11753.0,61.3786,61.3874,61.3345,61.3345,11753.0
2017-06-05 11:45:00,69.53,69.54,69.46,69.5,17218.0,61.3256,61.3345,61.2639,61.2992,17218.0
2017-06-05 11:50:00,69.49,69.56,69.48,69.56,11781.0,61.2904,61.3521,61.2815,61.3521,11781.0
2017-06-05 11:55:00,69.56,69.63,69.54,69.62,12751.0,61.3521,61.4138,61.3345,61.405,12751.0
2017-06-05 12:00:00,69.62,69.72,69.61,69.71,12813.0,61.405,61.4932,61.3962,61.4844,12813.0
2017-06-05 12:05:00,69.71,69.73,69.66,69.67,6987.0,61.4844,61.502,61.4403,61.4491,6987.0
2017-06-05 12:10:00,69.67,69.68,69.64,69.67,6074.0,61.4491,61.4579,61.4227,61.4491,6074.0
2017-06-05 12:15:00,69.67,69.69,69.65,69.67,8901.0,61.4491,61.4668,61.4315,61.4491,8901.0
2017-06-05 12:20:00,69.66,69.7,69.66,69.67,11565.0,61.4403,61.4756,61.4403,61.4491,11565.0
2017-06-05 12:25:00,69.68,69.69,69.61,69.64,12657.0,61.4579,61.4668,61.3962,61.4227,12657.0
2017-06-05 12:30:00,69.65,69.67,69.62,69.62,11560.0,61.4315,61.4491,61.405,61.405,11560.0
2017-06-05 12:35:00,69.62,69.63,69.6,69.62,7645.0,61.405,61.4138,61.3874,61.405,7645.0
2017-06-05 12:40:00,69.62,69.65,69.59,69.65,21677.0,61.405,61.4315,61.3786,61.4315,21677.0
2017-06-05 12:45:00,69.67,69.72,69.67,69.71,24907.0,61.4491,61.4932,61.4491,61.4844,24907.0
2017-06-05 12:50:00,69.71,69.74,69.66,69.71,59915.0,61.4844,61.5109,61.4403,61.4844,59915.0
2017-06-05 12:55:00,69.7,69.74,69.69,69.74,27316.0,61.4756,61.5109,61.4668,61.5109,27316.0
2017-06-05 13:00:00,69.74,69.79,69.73,69.78,15533.0,61.5109,61.555,61.502,61.5461,15533.0
2017-06-05 13:05:00,69.77,69.79,69.74,69.75,14745.0,61.5373,61.555,61.5109,61.5197,14745.0
2017-06-05 13:10:00,69.75,69.78,69.73,69.78,5235.0,61.5197,61.5461,61.502,61.5461,5235.0
2017-06-05 13:15:00,69.78,69.8,69.75,69.75,9995.0,61.5461,61.5638,61.5197,61.5197,9995.0
2017-06-05 13:20:00,69.75,69.75,69.71,69.73,10405.0,61.5197,61.5197,61.4844,61.502,10405.0
2017-06-05 13:25:00,69.73,69.77,69.73,69.76,23786.0,61.502,61.5373,61.502,61.5285,23786.0
2017-06-05 13:30:00,69.76,69.77,69.67,69.73,11896.0,61.5285,61.5373,61.4491,61.502,11896.0
2017-06-05 13:35:00,69.73,69.75,69.69,69.73,19840.0,61.502,61.5197,61.4668,61.502,19840.0
2017-06-05 13:40:00,69.73,69.73,69.68,69.71,10198.0,61.502,61.502,61.4579,61.4844,10198.0
2017-06-05 13:45:00,69.71,69.74,69.71,69.72,18258.0,61.4844,61.5109,61.4844,61.4932,18258.0
2017-06-05 13:50:00,69.72,69.77,69.71,69.71,17053.0,61.4932,61.5373,61.4844,61.4844,17053.0
2017-06-05 13:55:00,69.71,69.74,69.69,69.73,16433.0,61.4844,61.5109,61.4668,61.502,16433.0
2017-06-05 14:00:00,69.73,69.8,69.73,69.76,10409.0,61.502,61.5638,61.502,61.5285,10409.0
2017-06-05 14:05:00,69.76,69.76,69.67,69.68,20231.0,61.5285,61.5285,61.4491,61.4579,20231.0
2017-06-05 14:10:00,69.69,69.72,69.68,69.7,13698.0,61.4668,61.4932,61.4579,61.4756,13698.0
2017-06-05 14:15:00,69.7,69.72,69.68,69.7,14732.0,61.4756,61.4932,61.4579,61.4756,14732.0
2017-06-05 14:20:00,69.7,69.77,69.69,69.76,19928.0,61.4756,61.5373,61.4668,61.5285,19928.0
2017-06-05 14:25:00,69.76,69.78,69.73,69.76,12620.0,61.5285,61.5461,61.502,61.5285,12620.0
2017-06-05 14:30:00,69.76,69.78,69.73,69.74,21139.0,61.5285,61.5461,61.502,61.5109,21139.0
2017-06-05 14:35:00,69.74,69.75,69.71,69.75,11359.0,61.5109,61.5197,61.4844,61.5197,11359.0
2017-06-05 14:40:00,69.75,69.78,69.73,69.77,9867.0,61.5197,61.5461,61.502,61.5373,9867.0
2017-06-05 14:45:00,69.79,69.81,69.77,69.79,39716.0,61.555,61.5726,61.5373,61.555,39716.0
2017-06-05 14:50:00,69.78,69.81,69.77,69.79,9837.0,61.5461,61.5726,61.5373,61.555,9837.0
2017-06-05 14:55:00,69.79,69.79,69.74,69.75,15650.0,61.555,61.555,61.5109,61.5197,15650.0
2017-06-05 15:00:00,69.74,69.76,69.7,69.71,31108.0,61.5109,61.5285,61.4756,61.4844,31108.0
2017-06-05 15:05:00,69.7,69.72,69.68,69.7,16324.0,61.4756,61.4932,61.4579,61.4756,16324.0
2017-06-05 15:10:00,69.7,69.71,69.67,69.69,22923.0,61.4756,61.4844,61.4491,61.4668,22923.0
2017-06-05 15:15:00,69.68,69.68,69.63,69.64,12500.0,61.4579,61.4579,61.4138,61.4227,12500.0
2017-06-05 15:20:00,69.66,69.68,69.62,69.63,12134.0,61.4403,61.4579,61.405,61.4138,12134.0
2017-06-05 15:25:00,69.63,69.68,69.62,69.67,13472.0,61.4138,61.4579,61.405,61.4491,13472.0
2017-06-05 15:30:00,69.68,69.69,69.64,69.65,20776.0,61.4579,61.4668,61.4227,61.4315,20776.0
2017-06-05 15:35:00,69.66,69.69,69.65,69.66,18288.0,61.4403,61.4668,61.4315,61.4403,18288.0
2017-06-05 15:40:00,69.66,69.66,69.55,69.6,54644.0,61.4403,61.4403,61.3433,61.3874,54644.0
2017-06-05 15:45:00,69.58,69.59,69.51,69.54,37756.0,61.3697,61.3786,61.308,61.3345,37756.0
2017-06-05 15:50:00,69.54,69.54,69.48,69.5,31322.0,61.3345,61.3345,61.2815,61.2992,31322.0
2017-06-05 15:55:00,69.51,69.54,69.49,69.5,51147.0,61.308,61.3345,61.2904,61.2992,51147.0
2017-06-06 09:30:00,69.13,69.14,68.9,69.01,67913.0,60.9728,60.9817,60.77,60.867,67913.0
2017-06-06 09:35:00,68.98,69.1,68.93,69.03,26845.0,60.8405,60.9464,60.7964,60.8846,26845.0
2017-06-06 09:40:00,69.03,69.17,68.95,69.12,13796.0,60.8846,61.0081,60.8141,60.964,13796.0
2017-06-06 09:45:00,69.15,69.26,69.09,69.25,33007.0,60.9905,61.0875,60.9376,61.0787,33007.0
2017-06-06 09:50:00,69.25,69.34,69.23,69.32,11688.0,61.0787,61.1581,61.061,61.1404,11688.0
2017-06-06 09:55:00,69.32,69.38,69.3,69.37,23907.0,61.1404,61.1933,61.1228,61.1845,23907.0
2017-06-06 10:00:00,69.38,69.39,69.28,69.35,24357.0,61.1933,61.2022,61.1051,61.1669,24357.0
2017-06-06 10:05:00,69.34,69.34,69.21,69.26,10032.0,61.1581,61.1581,61.0434,61.0875,10032.0
2017-06-06 10:10:00,69.25,69.32,69.25,69.29,26300.0,61.0787,61.1404,61.0787,61.114,26300.0
2017-06-06 10:15:00,69.29,69.36,69.29,69.32,10327.0,61.114,61.1757,61.114,61.1404,10327.0
2017-06-06 10:20:00,69.33,69.33,69.23,69.28,55639.0,61.1492,61.1492,61.061,61.1051,55639.0
2017-06-06 10:25:00,69.28,69.36,69.26,69.33,15380.0,61.1051,61.1757,61.0875,61.1492,15380.0
2017-06-06 10:30:00,69.31,69.37,69.26,69.26,77254.0,61.1316,61.1845,61.0875,61.0875,77254.0
2017-06-06 10:35:00,69.27,69.28,69.19,69.2,81989.0,61.0963,61.1051,61.0258,61.0346,81989.0
2017-06-06 10:40:00,69.2,69.31,69.19,69.31,14106.0,61.0346,61.1316,61.0258,61.1316,14106.0
2017-06-06 10:45:00,69.3,69.31,69.24,69.28,11227.0,61.1228,61.1316,61.0699,61.1051,11227.0
2017-06-06 10:50:00,69.28,69.28,69.21,69.23,15817.0,61.1051,61.1051,61.0434,61.061,15817.0
2017-06-06 10:55:00,69.24,69.24,69.17,69.17,23816.0,61.0699,61.0699,61.0081,61.0081,23816.0
2017-06-06 11:00:00,69.17,69.18,69.1,69.11,17353.0,61.0081,61.0169,60.9464,60.9552,17353.0
2017-06-06 11:05:00,69.12,69.13,69.02,69.09,21629.0,60.964,60.9728,60.8758,60.9376,21629.0
2017-06-06 11:10:00,69.1,69.13,69.08,69.12,24876.0,60.9464,60.9728,60.9287,60.964,24876.0
2017-06-06 11:15:00,69.13,69.14,69.0,69.05,19584.0,60.9728,60.9817,60.8582,60.9023,19584.0
2017-06-06 11:20:00,69.06,69.07,69.01,69.03,13170.0,60.9111,60.9199,60.867,60.8846,13170.0
2017-06-06 11:25:00,69.02,69.24,68.99,69.03,68067.0,60.8758,61.0699,60.8494,60.8846,68067.0
2017-06-06 11:30:00,69.04,69.1,69.03,69.07,14486.0,60.8935,60.9464,60.8846,60.9199,14486.0
2017-06-06 11:35:00,69.08,69.14,69.08,69.13,14068.0,60.9287,60.9817,60.9287,60.9728,14068.0
2017-06-06 11:40:00,69.15,69.23,69.14,69.19,9421.0,60.9905,61.061,60.9817,61.0258,9421.0
2017-06-06 11:45:00,69.2,69.24,69.17,69.19,23068.0,61.0346,61.0699,61.0081,61.0258,23068.0
2017-06-06 11:50:00,69.2,69.22,69.18,69.19,11837.0,61.0346,61.0522,61.0169,61.0258,11837.0
2017-06-06 11:55:00,69.21,69.21,69.12,69.12,12380.0,61.0434,61.0434,60.964,60.964,12380.0
2017-06-06 12:00:00,69.13,69.21,69.13,69.2,13843.0,60.9728,61.0434,60.9728,61.0346,13843.0
2017-06-06 12:05:00,69.2,69.23,69.18,69.19,9084.0,61.0346,61.061,61.0169,61.0258,9084.0
2017-06-06 12:10:00,69.2,69.27,69.19,69.27,23915.0,61.0346,61.0963,61.0258,61.0963,23915.0
2017-06-06 12:15:00,69.27,69.31,69.27,69.27,20511.0,61.0963,61.1316,61.0963,61.0963,20511.0
2017-06-06 12:20:00,69.28,69.33,69.27,69.27,13332.0,61.1051,61.1492,61.0963,61.0963,13332.0
2017-06-06 12:25:00,69.27,69.27,69.22,69.23,14548.0,61.0963,61.0963,61.0522,61.061,14548.0
2017-06-06 12:30:00,69.24,69.25,69.22,69.25,8168.0,61.0699,61.0787,61.0522,61.0787,8168.0
2017-06-06 12:35:00,69.26,69.26,69.19,69.22,9640.0,61.0875,61.0875,61.0258,61.0522,9640.0
2017-06-06 12:40:00,69.21,69.23,69.2,69.22,5268.0,61.0434,61.061,61.0346,61.0522,5268.0
2017-06-06 12:45:00,69.23,69.27,69.22,69.22,10589.0,61.061,61.0963,61.0522,61.0522,10589.0
2017-06-06 12:50:00,69.23,69.27,69.23,69.25,20355.0,61.061,61.0963,61.061,61.0787,20355.0
2017-06-06 12:55:00,69.25,69.28,69.23,69.24,22375.0,61.0787,61.1051,61.061,61.0699,22375.0
2017-06-06 13:00:00,69.25,69.26,69.22,69.26,12462.0,61.0787,61.0875,61.0522,61.0875,12462.0
2017-06-06 13:05:00,69.26,69.28,69.24,69.25,9620.0,61.0875,61.1051,61.0699,61.0787,9620.0
2017-06-06 13:10:00,69.25,69.25,69.19,69.21,14449.0,61.0787,61.0787,61.0258,61.0434,14449.0
2017-06-06 13:15:00,69.22,69.25,69.19,69.23,14615.0,61.0522,61.0787,61.0258,61.061,14615.0
2017-06-06 13:20:00,69.24,69.26,69.2,69.2,26415.0,61.0699,61.0875,61.0346,61.0346,26415.0
2017-06-06 13:25:00,69.21,69.25,69.21,69.25,18816.0,61.0434,61.0787,61.0434,61.0787,18816.0
2017-06-06 13:30:00,69.24,69.24,69.18,69.19,30157.0,61.0699,61.0699,61.0169,61.0258,30157.0
2017-06-06 13:35:00,69.19,69.25,69.19,69.23,38883.0,61.0258,61.0787,61.0258,61.061,38883.0
2017-06-06 13:40:00,69.24,69.27,69.22,69.26,9690.0,61.0699,61.0963,61.0522,61.0875,9690.0
2017-06-06 13:45:00,69.26,69.27,69.23,69.27,13693.0,61.0875,61.0963,61.061,61.0963,13693.0
2017-06-06 13:50:00,69.27,69.29,69.25,69.27,13693.0,61.0963,61.114,61.0787,61.0963,13693.0
2017-06-06 13:55:00,69.26,69.31,69.24,69.31,19344.0,61.0875,61.1316,61.0699,61.1316,19344.0
2017-06-06 14:00:00,69.32,69.43,69.32,69.43,11890.0,61.1404,61.2374,61.1404,61.2374,11890.0
2017-06-06 14:05:00,69.42,69.44,69.41,69.43,8922.0,61.2286,61.2463,61.2198,61.2374,8922.0
2017-06-06 14:10:00,69.43,69.48,69.4,69.47,24277.0,61.2374,61.2815,61.211,61.2727,24277.0
2017-06-06 14:15:00,69.48,69.55,69.46,69.54,19839.0,61.2815,61.3433,61.2639,61.3345,19839.0
2017-06-06 14:20:00,69.54,69.54,69.48,69.5,25268.0,61.3345,61.3345,61.2815,61.2992,25268.0
2017-06-06 14:25:00,69.49,69.51,69.46,69.51,27243.0,61.2904,61.308,61.2639,61.308,27243.0
2017-06-06 14:30:00,69.51,69.63,69.5,69.63,21074.0,61.308,61.4138,61.2992,61.4138,21074.0
2017-06-06 14:35:00,69.61,69.67,69.61,69.63,15938.0,61.3962,61.4491,61.3962,61.4138,15938.0
2017-06-06 14:40:00,69.62,69.74,69.62,69.7,30170.0,61.405,61.5109,61.405,61.4756,30170.0
2017-06-06 14:45:00,69.7,69.77,69.69,69.75,26402.0,61.4756,61.5373,61.4668,61.5197,26402.0
2017-06-06 14:50:00,69.75,69.77,69.71,69.74,32732.0,61.5197,61.5373,61.4844,61.5109,32732.0
2017-06-06 14:55:00,69.77,69.79,69.72,69.73,18554.0,61.5373,61.555,61.4932,61.502,18554.0
2017-06-06 15:00:00,69.73,69.8,69.73,69.75,17520.0,61.502,61.5638,61.502,61.5197,17520.0
2017-06-06 15:05:00,69.75,69.75,69.72,69.74,30906.0,61.5197,61.5197,61.4932,61.5109,30906.0
2017-06-06 15:10:00,69.72,69.72,69.63,69.67,21710.0,61.4932,61.4932,61.4138,61.4491,21710.0
2017-06-06 15:15:00,69.69,69.72,69.65,69.69,28371.0,61.4668,61.4932,61.4315,61.4668,28371.0
2017-06-06 15:20:00,69.68,69.73,69.66,69.66,24361.0,61.4579,61.502,61.4403,61.4403,24361.0
2017-06-06 15:25:00,69.66,69.72,69.65,69.67,14602.0,61.4403,61.4932,61.4315,61.4491,14602.0
2017-06-06 15:30:00,69.67,69.67,69.52,69.54,19239.0,61.4491,61.4491,61.3168,61.3345,19239.0
2017-06-06 15:35:00,69.53,69.61,69.51,69.56,34990.0,61.3256,61.3962,61.308,61.3521,34990.0
2017-06-06 15:40:00,69.56,69.58,69.53,69.54,24443.0,61.3521,61.3697,61.3256,61.3345,24443.0
2017-06-06 15:45:00,69.53,69.55,69.47,69.47,58195.0,61.3256,61.3433,61.2727,61.2727,58195.0
2017-06-06 15:50:00,69.48,69.51,69.42,69.43,62593.0,61.2815,61.308,61.2286,61.2374,62593.0
2017-06-06 15:55:00,69.43,69.46,69.4,69.42,73046.0,61.2374,61.2639,61.211,61.2286,73046.0
2017-06-07 09:30:00,69.47,69.49,69.39,69.4,59481.0,61.2727,61.2904,61.2022,61.211,59481.0
2017-06-07 09:35:00,69.37,69.56,69.35,69.55,28059.0,61.1845,61.3521,61.1669,61.3433,28059.0
2017-06-07 09:40:00,69.56,69.6,69.47,69.51,13116.0,61.3521,61.3874,61.2727,61.308,13116.0
2017-06-07 09:45:00,69.52,69.55,69.48,69.5,8311.0,61.3168,61.3433,61.2815,61.2992,8311.0
2017-06-07 09:50:00,69.51,69.59,69.39,69.57,20755.0,61.308,61.3786,61.2022,61.3609,20755.0
2017-06-07 09:55:00,69.58,69.62,69.57,69.6,11718.0,61.3697,61.405,61.3609,61.3874,11718.0
2017-06-07 10:00:00,69.65,69.68,69.57,69.6,16373.0,61.4315,61.4579,61.3609,61.3874,16373.0
2017-06-07 10:05:00,69.62,69.62,69.54,69.54,10847.0,61.405,61.405,61.3345,61.3345,10847.0
2017-06-07 10:10:00,69.57,69.68,69.55,69.67,12264.0,61.3609,61.4579,61.3433,61.4491,12264.0
2017-06-07 10:15:00,69.66,69.73,69.64,69.73,23431.0,61.4403,61.502,61.4227,61.502,23431.0
2017-06-07 10:20:00,69.72,69.72,69.66,69.67,10734.0,61.4932,61.4932,61.4403,61.4491,10734.0
2017-06-07 10:25:00,69.66,69.67,69.6,69.63,16171.0,61.4403,61.4491,61.3874,61.4138,16171.0
2017-06-07 10:30:00,69.61,69.61,69.44,69.55,20817.0,61.3962,61.3962,61.2463,61.3433,20817.0
2017-06-07 10:35:00,69.51,69.52,69.39,69.4,24038.0,61.308,61.3168,61.2022,61.211,24038.0
2017-06-07 10:40:00,69.39,69.48,69.35,69.46,35346.0,61.2022,61.2815,61.1669,61.2639,35346.0
2017-06-07 10:45:00,69.47,69.55,69.43,69.52,31401.0,61.2727,61.3433,61.2374,61.3168,31401.0
2017-06-07 10:50:00,69.52,69.59,69.48,69.58,24113.0,61.3168,61.3786,61.2815,61.3697,24113.0
2017-06-07 10:55:00,69.59,69.69,69.59,69.65,36290.0,61.3786,61.4668,61.3786,61.4315,36290.0
2017-06-07 11:00:00,69.65,69.66,69.6,69.65,29830.0,61.4315,61.4403,61.3874,61.4315,29830.0
2017-06-07 11:05:00,69.65,69.66,69.59,69.61,22943.0,61.4315,61.4403,61.3786,61.3962,22943.0
2017-06-07 11:10:00,69.61,69.67,69.58,69.65,30158.0,61.3962,61.4491,61.3697,61.4315,30158.0
2017-06-07 11:15:00,69.65,69.69,69.64,69.65,27931.0,61.4315,61.4668,61.4227,61.4315,27931.0
2017-06-07 11:20:00,69.66,69.67,69.62,69.62,23640.0,61.4403,61.4491,61.405,61.405,23640.0
2017-06-07 11:25:00,69.62,69.63,69.54,69.55,37807.0,61.405,61.4138,61.3345,61.3433,37807.0
2017-06-07 11:30:00,69.55,69.66,69.55,69.59,13832.0,61.3433,61.4403,61.3433,61.3786,13832.0
2017-06-07 11:35:00,69.59,69.67,69.58,69.63,6865.0,61.3786,61.4491,61.3697,61.4138,6865.0
2017-06-07 11:40:00,69.61,69.62,69.54,69.55,17590.0,61.3962,61.405,61.3345,61.3433,17590.0
2017-06-07 11:45:00,69.54,69.56,69.5,69.53,14290.0,61.3345,61.3521,61.2992,61.3256,14290.0
2017-06-07 11:50:00,69.52,69.6,69.52,69.59,13489.0,61.3168,61.3874,61.3168,61.3786,13489.0
2017-06-07 11:55:00,69.58,69.59,69.53,69.54,20641.0,61.3697,61.3786,61.3256,61.3345,20641.0
2017-06-07 12:00:00,69.52,69.52,69.43,69.49,16312.0,61.3168,61.3168,61.2374,61.2904,16312.0
2017-06-07 12:05:00,69.5,69.53,69.5,69.52,5448.0,61.2992,61.3256,61.2992,61.3168,5448.0
2017-06-07 12:10:00,69.49,69.51,69.48,69.51,12002.0,61.2904,61.308,61.2815,61.308,12002.0
2017-06-07 12:15:00,69.5,69.54,69.48,69.53,11022.0,61.2992,61.3345,61.2815,61.3256,11022.0
2017-06-07 12:20:00,69.53,69.6,69.53,69.58,12359.0,61.3256,61.3874,61.3256,61.3697,12359.0
2017-06-07 12:25:00,69.59,69.61,69.58,69.59,8767.0,61.3786,61.3962,61.3697,61.3786,8767.0
2017-06-07 12:30:00,69.58,69.59,69.44,69.44,11222.0,61.3697,61.3786,61.2463,61.2463,11222.0
2017-06-07 12:35:00,69.45,69.48,69.42,69.42,11725.0,61.2551,61.2815,61.2286,61.2286,11725.0
2017-06-07 12:40:00,69.42,69.46,69.39,69.44,11802.0,61.2286,61.2639,61.2022,61.2463,11802.0
2017-06-07 12:45:00,69.44,69.44,69.32,69.39,13865.0,61.2463,61.2463,61.1404,61.2022,13865.0
2017-06-07 12:50:00,69.4,69.4,69.26,69.34,19661.0,61.211,61.211,61.0875,61.1581,19661.0
2017-06-07 12:55:00,69.34,69.43,69.34,69.4,11397.0,61.1581,61.2374,61.1581,61.211,11397.0
2017-06-07 13:00:00,69.4,69.47,69.38,69.47,6657.0,61.211,61.2727,61.1933,61.2727,6657.0
2017-06-07 13:05:00,69.47,69.47,69.37,69.37,12107.0,61.2727,61.2727,61.1845,61.1845,12107.0
2017-06-07 13:10:00,69.4,69.42,69.39,69.39,9568.0,61.211,61.2286,61.2022,61.2022,9568.0
2017-06-07 13:15:00,69.39,69.41,69.34,69.35,10679.0,61.2022,61.2198,61.1581,61.1669,10679.0
2017-06-07 13:20:00,69.36,69.41,69.3,69.4,27140.0,61.1757,61.2198,61.1228,61.211,27140.0
2017-06-07 13:25:00,69.41,69.41,69.35,69.36,28820.0,61.2198,61.2198,61.1669,61.1757,28820.0
2017-06-07 13:30:00,69.36,69.39,69.31,69.33,8836.0,61.1757,61.2022,61.1316,61.1492,8836.0
2017-06-07 13:35:00,69.33,69.33,69.29,69.29,7774.0,61.1492,61.1492,61.114,61.114,7774.0
2017-06-07 13:40:00,69.28,69.32,69.26,69.31,10523.0,61.1051,61.1404,61.0875,61.1316,10523.0
2017-06-07 13:45:00,69.31,69.4,69.31,69.39,28619.0,61.1316,61.211,61.1316,61.2022,28619.0
2017-06-07 13:50:00,69.39,69.41,69.37,69.4,26580.0,61.2022,61.2198,61.1845,61.211,26580.0
2017-06-07 13:55:00,69.4,69.48,69.39,69.39,30363.0,61.211,61.2815,61.2022,61.2022,30363.0
2017-06-07 14:00:00,69.4,69.45,69.37,69.44,41577.0,61.211,61.2551,61.1845,61.2463,41577.0
2017-06-07 14:05:00,69.45,69.49,69.43,69.43,24310.0,61.2551,61.2904,61.2374,61.2374,24310.0
2017-06-07 14:10:00,69.43,69.45,69.4,69.42,10879.0,61.2374,61.2551,61.211,61.2286,10879.0
2017-06-07 14:15:00,69.42,69.42,69.36,69.4,11799.0,61.2286,61.2286,61.1757,61.211,11799.0
2017-06-07 14:20:00,69.4,69.4,69.36,69.4,8198.0,61.211,61.211,61.1757,61.211,8198.0
2017-06-07 14:25:00,69.42,69.47,69.37,69.47,40069.0,61.2286,61.2727,61.1845,61.2727,40069.0
2017-06-07 14:30:00,69.47,69.58,69.46,69.57,40365.0,61.2727,61.3697,61.2639,61.3609,40365.0
2017-06-07 14:35:00,69.56,69.57,69.49,69.51,28019.0,61.3521,61.3609,61.2904,61.308,28019.0
2017-06-07 14:40:00,69.51,69.52,69.47,69.5,17378.0,61.308,61.3168,61.2727,61.2992,17378.0
2017-06-07 14:45:00,69.52,69.62,69.5,69.58,42157.0,61.3168,61.405,61.2992,61.3697,42157.0
2017-06-07 14:50:00,69.58,69.59,69.51,69.53,27210.0,61.3697,61.3786,61.308,61.3256,27210.0
2017-06-07 14:55:00,69.54,69.54,69.47,69.5,42233.0,61.3345,61.3345,61.2727,61.2992,42233.0
2017-06-07 15:00:00,69.49,69.5,69.42,69.45,55867.0,61.2904,61.2992,61.2286,61.2551,55867.0
2017-06-07 15:05:00,69.45,69.49,69.43,69.47,28400.0,61.2551,61.2904,61.2374,61.2727,28400.0
2017-06-07 15:10:00,69.46,69.48,69.42,69.48,37047.0,61.2639,61.2815,61.2286,61.2815,37047.0
2017-06-07 15:15:00,69.48,69.5,69.44,69.47,23595.0,61.2815,61.2992,61.2463,61.2727,23595.0
2017-06-07 15:20:00,69.47,69.53,69.47,69.52,27035.0,61.2727,61.3256,61.2727,61.3168,27035.0
2017-06-07 15:25:00,69.52,69.58,69.5,69.58,28415.0,61.3168,61.3697,61.2992,61.3697,28415.0
2017-06-07 15:30:00,69.58,69.61,69.56,69.56,19496.0,61.3697,61.3962,61.3521,61.3521,19496.0
2017-06-07 15:35:00,69.55,69.55,69.47,69.48,15591.0,61.3433,61.3433,61.2727,61.2815,15591.0
2017-06-07 15:40:00,69.47,69.52,69.42,69.52,30488.0,61.2727,61.3168,61.2286,61.3168,30488.0
2017-06-07 15:45:00,69.51,69.54,69.5,69.53,26682.0,61.308,61.3345,61.2992,61.3256,26682.0
2017-06-07 15:50:00,69.53,69.55,69.46,69.49,30516.0,61.3256,61.3433,61.2639,61.2904,30516.0
2017-06-07 15:55:00,69.49,69.52,69.44,69.5,60976.0,61.2904,61.3168,61.2463,61.2992,60976.0
2017-06-08 09:30:00,69.5,69.57,69.37,69.45,59817.0,61.2992,61.3609,61.1845,61.2551,59817.0
2017-06-08 09:35:00,69.41,69.49,69.37,69.47,13848.0,61.2198,61.2904,61.1845,61.2727,13848.0
2017-06-08 09:40:00,69.49,69.65,69.48,69.64,66323.0,61.2904,61.4315,61.2815,61.4227,66323.0
2017-06-08 09:45:00,69.63,69.7,69.6,69.64,8899.0,61.4138,61.4756,61.3874,61.4227,8899.0
2017-06-08 09:50:00,69.61,69.65,69.46,69.64,8660.0,61.3962,61.4315,61.2639,61.4227,8660.0
2017-06-08 09:55:00,69.66,69.81,69.65,69.79,53522.0,61.4403,61.5726,61.4315,61.555,53522.0
2017-06-08 10:00:00,69.8,69.85,69.76,69.76,10569.0,61.5638,61.6079,61.5285,61.5285,10569.0
2017-06-08 10:05:00,69.74,69.85,69.71,69.8,20093.0,61.5109,61.6079,61.4844,61.5638,20093.0
2017-06-08 10:10:00,69.84,69.93,69.78,69.93,21076.0,61.5991,61.6784,61.5461,61.6784,21076.0
2017-06-08 10:15:00,69.9,70.0,69.85,69.93,17681.0,61.652,61.7402,61.6079,61.6784,17681.0
2017-06-08 10:20:00,69.93,69.94,69.82,69.9,25624.0,61.6784,61.6873,61.5814,61.652,25624.0
2017-06-08 10:25:00,69.88,69.91,69.78,69.8,31088.0,61.6343,61.6608,61.5461,61.5638,31088.0
2017-06-08 10:30:00,69.8,69.94,69.78,69.94,60491.0,61.5638,61.6873,61.5461,61.6873,60491.0
2017-06-08 10:35:00,69.94,69.97,69.88,69.91,12704.0,61.6873,61.7137,61.6343,61.6608,12704.0
2017-06-08 10:40:00,69.92,69.98,69.86,69.88,15890.0,61.6696,61.7225,61.6167,61.6343,15890.0
2017-06-08 10:45:00,69.89,69.98,69.88,69.96,16097.0,61.6432,61.7225,61.6343,61.7049,16097.0
2017-06-08 10:50:00,69.96,69.97,69.9,69.92,18178.0,61.7049,61.7137,61.652,61.6696,18178.0
2017-06-08 10:55:00,69.93,69.97,69.88,69.96,17009.0,61.6784,61.7137,61.6343,61.7049,17009.0
2017-06-08 11:00:00,69.97,70.03,69.96,70.02,62928.0,61.7137,61.7666,61.7049,61.7578,62928.0
2017-06-08 11:05:00,70.03,70.09,70.02,70.05,25866.0,61.7666,61.8196,61.7578,61.7843,25866.0
2017-06-08 11:10:00,70.06,70.11,70.03,70.05,23973.0,61.7931,61.8372,61.7666,61.7843,23973.0
2017-06-08 11:15:00,70.06,70.11,70.03,70.11,18390.0,61.7931,61.8372,61.7666,61.8372,18390.0
2017-06-08 11:20:00,70.11,70.15,70.1,70.12,22488.0,61.8372,61.8725,61.8284,61.846,22488.0
2017-06-08 11:25:00,70.12,70.16,70.11,70.14,19847.0,61.846,61.8813,61.8372,61.8637,19847.0
2017-06-08 11:30:00,70.14,70.15,70.09,70.15,18147.0,61.8637,61.8725,61.8196,61.8725,18147.0
2017-06-08 11:35:00,70.15,70.17,70.1,70.12,22490.0,61.8725,61.8901,61.8284,61.846,22490.0
2017-06-08 11:40:00,70.12,70.22,70.12,70.15,13086.0,61.846,61.9342,61.846,61.8725,13086.0
2017-06-08 11:45:00,70.15,70.19,70.11,70.19,16885.0,61.8725,61.9078,61.8372,61.9078,16885.0
2017-06-08 11:50:00,70.21,70.27,70.19,70.27,15902.0,61.9254,61.9783,61.9078,61.9783,15902.0
2017-06-08 11:55:00,70.27,70.29,70.19,70.25,19125.0,61.9783,61.996,61.9078,61.9607,19125.0
2017-06-08 12:00:00,70.24,70.28,70.24,70.26,8657.0,61.9519,61.9871,61.9519,61.9695,8657.0
2017-06-08 12:05:00,70.27,70.35,70.26,70.34,71688.0,61.9783,62.0489,61.9695,62.0401,71688.0
2017-06-08 12:10:00,70.36,70.42,70.32,70.41,14255.0,62.0577,62.1106,62.0224,62.1018,14255.0
2017-06-08 12:15:00,70.41,70.48,70.41,70.48,11807.0,62.1018,62.1635,62.1018,62.1635,11807.0
2017-06-08 12:20:00,70.49,70.49,70.38,70.41,10340.0,62.1724,62.1724,62.0753,62.1018,10340.0
2017-06-08 12:25:00,70.39,70.41,70.36,70.39,9799.0,62.0842,62.1018,62.0577,62.0842,9799.0
2017-06-08 12:30:00,70.38,70.46,70.37,70.43,10561.0,62.0753,62.1459,62.0665,62.1194,10561.0
2017-06-08 12:35:00,70.43,70.45,70.36,70.38,12047.0,62.1194,62.1371,62.0577,62.0753,12047.0
2017-06-08 12:40:00,70.37,70.48,70.37,70.47,40935.0,62.0665,62.1635,62.0665,62.1547,40935.0
2017-06-08 12:45:00,70.48,70.52,70.45,70.51,22526.0,62.1635,62.1988,62.1371,62.19,22526.0
2017-06-08 12:50:00,70.5,70.52,70.46,70.52,22656.0,62.1812,62.1988,62.1459,62.1988,22656.0
2017-06-08 12:55:00,70.53,70.57,70.52,70.56,16145.0,62.2076,62.2429,62.1988,62.2341,16145.0
2017-06-08 13:00:00,70.55,70.57,70.52,70.57,29378.0,62.2253,62.2429,62.1988,62.2429,29378.0
2017-06-08 13:05:00,70.59,70.64,70.57,70.63,24072.0,62.2606,62.3047,62.2429,62.2958,24072.0
2017-06-08 13:10:00,70.63,70.7,70.62,70.63,15287.0,62.2958,62.3576,62.287,62.2958,15287.0
2017-06-08 13:15:00,70.64,70.77,70.64,70.71,18861.0,62.3047,62.4193,62.3047,62.3664,18861.0
2017-06-08 13:20:00,70.72,70.74,70.63,70.64,6655.0,62.3752,62.3929,62.2958,62.3047,6655.0
2017-06-08 13:25:00,70.64,70.66,70.52,70.57,9025.0,62.3047,62.3223,62.1988,62.2429,9025.0
2017-06-08 13:30:00,70.57,70.67,70.56,70.67,28233.0,62.2429,62.3311,62.2341,62.3311,28233.0
2017-06-08 13:35:00,70.67,70.69,70.6,70.61,11258.0,62.3311,62.3488,62.2694,62.2782,11258.0
2017-06-08 13:40:00,70.6,70.62,70.56,70.61,16652.0,62.2694,62.287,62.2341,62.2782,16652.0
2017-06-08 13:45:00,70.62,70.69,70.62,70.68,5908.0,62.287,62.3488,62.287,62.3399,5908.0
2017-06-08 13:50:00,70.68,70.73,70.65,70.71,24015.0,62.3399,62.384,62.3135,62.3664,24015.0
2017-06-08 13:55:00,70.69,70.72,70.66,70.71,9895.0,62.3488,62.3752,62.3223,62.3664,9895.0
2017-06-08 14:00:00,70.71,70.73,70.63,70.63,21429.0,62.3664,62.384,62.2958,62.2958,21429.0
2017-06-08 14:05:00,70.63,70.67,70.63,70.66,7247.0,62.2958,62.3311,62.2958,62.3223,7247.0
2017-06-08 14:10:00,70.67,70.67,70.57,70.57,14930.0,62.3311,62.3311,62.2429,62.2429,14930.0
2017-06-08 14:15:00,70.57,70.62,70.57,70.61,10866.0,62.2429,62.287,62.2429,62.2782,10866.0
2017-06-08 14:20:00,70.59,70.61,70.53,70.54,35974.0,62.2606,62.2782,62.2076,62.2165,35974.0
2017-06-08 14:25:00,70.54,70.55,70.44,70.48,22390.0,62.2165,62.2253,62.1283,62.1635,22390.0
2017-06-08 14:30:00,70.48,70.57,70.48,70.57,59856.0,62.1635,62.2429,62.1635,62.2429,59856.0
2017-06-08 14:35:00,70.58,70.59,70.48,70.49,22330.0,62.2517,62.2606,62.1635,62.1724,22330.0
2017-06-08 14:40:00,70.52,70.53,70.49,70.51,30325.0,62.1988,62.2076,62.1724,62.19,30325.0
2017-06-08 14:45:00,70.5,70.51,70.37,70.4,30064.0,62.1812,62.19,62.0665,62.093,30064.0
2017-06-08 14:50:00,70.41,70.47,70.35,70.38,23059.0,62.1018,62.1547,62.0489,62.0753,23059.0
2017-06-08 14:55:00,70.38,70.46,70.37,70.45,16913.0,62.0753,62.1459,62.0665,62.1371,16913.0
2017-06-08 15:00:00,70.46,70.56,70.46,70.54,32014.0,62.1459,62.2341,62.1459,62.2165,32014.0
2017-06-08 15:05:00,70.53,70.56,70.47,70.56,66650.0,62.2076,62.2341,62.1547,62.2341,66650.0
2017-06-08 15:10:00,70.55,70.56,70.49,70.5,41416.0,62.2253,62.2341,62.1724,62.1812,41416.0
2017-06-08 15:15:00,70.5,70.58,70.5,70.56,20033.0,62.1812,62.2517,62.1812,62.2341,20033.0
2017-06-08 15:20:00,70.56,70.57,70.51,70.57,32018.0,62.2341,62.2429,62.19,62.2429,32018.0
2017-06-08 15:25:00,70.57,70.59,70.51,70.51,28478.0,62.2429,62.2606,62.19,62.19,28478.0
2017-06-08 15:30:00,70.51,70.56,70.46,70.55,80450.0,62.19,62.2341,62.1459,62.2253,80450.0
2017-06-08 15:35:00,70.55,70.56,70.48,70.49,24881.0,62.2253,62.2341,62.1635,62.1724,24881.0
2017-06-08 15:40:00,70.5,70.54,70.47,70.47,27010.0,62.1812,62.2165,62.1547,62.1547,27010.0
2017-06-08 15:45:00,70.47,70.56,70.47,70.54,23251.0,62.1547,62.2341,62.1547,62.2165,23251.0
2017-06-08 15:50:00,70.54,70.57,70.52,70.53,37812.0,62.2165,62.2429,62.1988,62.2076,37812.0
2017-06-08 15:55:00,70.5,70.55,70.45,70.45,68290.0,62.1812,62.2253,62.1371,62.1371,68290.0
2017-06-09 09:30:00,70.67,70.89,70.66,70.82,40407.0,62.3311,62.5252,62.3223,62.4634,40407.0
2017-06-09 09:35:00,70.8,70.83,70.64,70.64,13972.0,62.4458,62.4722,62.3047,62.3047,13972.0
2017-06-09 09:40:00,70.61,70.78,70.57,70.78,91219.0,62.2782,62.4281,62.2429,62.4281,91219.0
2017-06-09 09:45:00,70.72,70.8,70.69,70.8,36161.0,62.3752,62.4458,62.3488,62.4458,36161.0
2017-06-09 09:50:00,70.8,70.9,70.7,70.86,32876.0,62.4458,62.534,62.3576,62.4987,32876.0
2017-06-09 09:55:00,70.87,70.94,70.83,70.83,22746.0,62.5075,62.5693,62.4722,62.4722,22746.0
2017-06-09 10:00:00,70.84,70.88,70.73,70.86,46046.0,62.4811,62.5163,62.384,62.4987,46046.0
2017-06-09 10:05:00,70.86,70.92,70.81,70.89,41053.0,62.4987,62.5516,62.4546,62.5252,41053.0
2017-06-09 10:10:00,70.9,70.94,70.84,70.88,43108.0,62.534,62.5693,62.4811,62.5163,43108.0
2017-06-09 10:15:00,70.88,70.96,70.87,70.95,55065.0,62.5163,62.5869,62.5075,62.5781,55065.0
2017-06-09 10:20:00,70.95,71.06,70.94,71.04,39455.0,62.5781,62.6751,62.5693,62.6575,39455.0
2017-06-09 10:25:00,71.04,71.1,71.0,71.09,50146.0,62.6575,62.7104,62.6222,62.7016,50146.0
2017-06-09 10:30:00,71.09,71.12,71.01,71.02,50887.0,62.7016,62.728,62.631,62.6398,50887.0
2017-06-09 10:35:00,71.02,71.11,70.99,71.09,54351.0,62.6398,62.7192,62.6134,62.7016,54351.0
2017-06-09 10:40:00,71.08,71.18,71.06,71.18,30763.0,62.6927,62.7809,62.6751,62.7809,30763.0
2017-06-09 10:45:00,71.18,71.23,71.18,71.22,95528.0,62.7809,62.825,62.7809,62.8162,95528.0
2017-06-09 10:50:00,71.22,71.24,71.18,71.2,32160.0,62.8162,62.8339,62.7809,62.7986,32160.0
2017-06-09 10:55:00,71.2,71.27,71.15,71.25,57640.0,62.7986,62.8603,62.7545,62.8427,57640.0
2017-06-09 11:00:00,71.26,71.32,71.24,71.32,29349.0,62.8515,62.9044,62.8339,62.9044,29349.0
2017-06-09 11:05:00,71.31,71.37,71.3,71.32,31753.0,62.8956,62.9485,62.8868,62.9044,31753.0
2017-06-09 11:10:00,71.33,71.39,71.32,71.35,36804.0,62.9132,62.9662,62.9044,62.9309,36804.0
2017-06-09 11:15:00,71.35,71.42,71.35,71.36,29699.0,62.9309,62.9926,62.9309,62.9397,29699.0
2017-06-09 11:20:00,71.36,71.38,71.28,71.34,45668.0,62.9397,62.9573,62.8691,62.9221,45668.0
2017-06-09 11:25:00,71.36,71.41,71.31,71.39,21864.0,62.9397,62.9838,62.8956,62.9662,21864.0
2017-06-09 11:30:00,71.4,71.47,71.37,71.45,29816.0,62.975,63.0367,62.9485,63.0191,29816.0
2017-06-09 11:35:00,71.47,71.48,71.39,71.45,35942.0,63.0367,63.0455,62.9662,63.0191,35942.0
2017-06-09 11:40:00,71.45,71.52,71.44,71.49,43115.0,63.0191,63.0808,63.0103,63.0544,43115.0
2017-06-09 11:45:00,71.49,71.51,71.46,71.49,26579.0,63.0544,63.072,63.0279,63.0544,26579.0
2017-06-09 11:50:00,71.49,71.51,71.42,71.42,25379.0,63.0544,63.072,62.9926,62.9926,25379.0
2017-06-09 11:55:00,71.42,71.46,71.41,71.42,19289.0,62.9926,63.0279,62.9838,62.9926,19289.0
2017-06-09 12:00:00,71.41,71.46,71.34,71.45,44779.0,62.9838,63.0279,62.9221,63.0191,44779.0
2017-06-09 12:05:00,71.45,71.5,71.45,71.46,14912.0,63.0191,63.0632,63.0191,63.0279,14912.0
2017-06-09 12:10:00,71.46,71.51,71.45,71.48,32981.0,63.0279,63.072,63.0191,63.0455,32981.0
2017-06-09 12:15:00,71.48,71.48,71.41,71.42,83616.0,63.0455,63.0455,62.9838,62.9926,83616.0
2017-06-09 12:20:00,71.43,71.45,71.32,71.32,103979.0,63.0014,63.0191,62.9044,62.9044,103979.0
2017-06-09 12:25:00,71.33,71.39,71.26,71.33,121610.0,62.9132,62.9662,62.8515,62.9132,121610.0
2017-06-09 12:30:00,71.33,71.43,71.33,71.37,34690.0,62.9132,63.0014,62.9132,62.9485,34690.0
2017-06-09 12:35:00,71.38,71.43,71.33,71.36,55179.0,62.9573,63.0014,62.9132,62.9397,55179.0
2017-06-09 12:40:00,71.35,71.39,71.29,71.34,113151.0,62.9309,62.9662,62.878,62.9221,113151.0
2017-06-09 12:45:00,71.34,71.43,71.33,71.42,161730.0,62.9221,63.0014,62.9132,62.9926,161730.0
2017-06-09 12:50:00,71.42,71.47,71.41,71.45,128491.0,62.9926,63.0367,62.9838,63.0191,128491.0
2017-06-09 12:55:00,71.45,71.48,71.44,71.45,54318.0,63.0191,63.0455,63.0103,63.0191,54318.0
2017-06-09 13:00:00,71.45,71.53,71.45,71.51,36083.0,63.0191,63.0896,63.0191,63.072,36083.0
2017-06-09 13:05:00,71.5,71.5,71.36,71.39,15760.0,63.0632,63.0632,62.9397,62.9662,15760.0
2017-06-09 13:10:00,71.39,71.43,71.28,71.34,17854.0,62.9662,63.0014,62.8691,62.9221,17854.0
2017-06-09 13:15:00,71.35,71.35,71.26,71.33,18485.0,62.9309,62.9309,62.8515,62.9132,18485.0
2017-06-09 13:20:00,71.32,71.41,71.29,71.4,21776.0,62.9044,62.9838,62.878,62.975,21776.0
2017-06-09 13:25:00,71.39,71.43,71.36,71.4,15717.0,62.9662,63.0014,62.9397,62.975,15717.0
2017-06-09 13:30:00,71.42,71.43,71.35,71.39,15058.0,62.9926,63.0014,62.9309,62.9662,15058.0
2017-06-09 13:35:00,71.39,71.43,71.29,71.31,23979.0,62.9662,63.0014,62.878,62.8956,23979.0
2017-06-09 13:40:00,71.32,71.35,71.3,71.35,17338.0,62.9044,62.9309,62.8868,62.9309,17338.0
2017-06-09 13:45:00,71.35,71.36,71.24,71.27,13265.0,62.9309,62.9397,62.8339,62.8603,13265.0
2017-06-09 13:50:00,71.25,71.3,71.19,71.21,19420.0,62.8427,62.8868,62.7898,62.8074,19420.0
2017-06-09 13:55:00,71.2,71.24,71.11,71.12,14178.0,62.7986,62.8339,62.7192,62.728,14178.0
2017-06-09 14:00:00,71.11,71.21,71.1,71.21,23245.0,62.7192,62.8074,62.7104,62.8074,23245.0
2017-06-09 14:05:00,71.22,71.23,71.12,71.14,19450.0,62.8162,62.825,62.728,62.7457,19450.0
2017-06-09 14:10:00,71.13,71.2,71.07,71.11,24153.0,62.7368,62.7986,62.6839,62.7192,24153.0
2017-06-09 14:15:00,71.13,71.19,71.12,71.12,21371.0,62.7368,62.7898,62.728,62.728,21371.0
2017-06-09 14:20:00,71.11,71.23,71.1,71.17,38887.0,62.7192,62.825,62.7104,62.7721,38887.0
2017-06-09 14:25:00,71.18,71.21,71.13,71.13,21310.0,62.7809,62.8074,62.7368,62.7368,21310.0
2017-06-09 14:30:00,71.11,71.16,70.98,71.01,21987.0,62.7192,62.7633,62.6045,62.631,21987.0
2017-06-09 14:35:00,71.02,71.06,70.94,71.06,70812.0,62.6398,62.6751,62.5693,62.6751,70812.0
2017-06-09 14:40:00,71.06,71.07,70.89,70.91,35196.0,62.6751,62.6839,62.5252,62.5428,35196.0
2017-06-09 14:45:00,70.86,70.89,70.75,70.76,118201.0,62.4987,62.5252,62.4017,62.4105,118201.0
2017-06-09 14:50:00,70.75,70.84,70.67,70.84,30945.0,62.4017,62.4811,62.3311,62.4811,30945.0
2017-06-09 14:55:00,70.84,70.89,70.79,70.8,25730.0,62.4811,62.5252,62.437,62.4458,25730.0
2017-06-09 15:00:00,70.82,70.97,70.81,70.85,41780.0,62.4634,62.5957,62.4546,62.4899,41780.0
2017-06-09 15:05:00,70.86,70.93,70.78,70.93,28756.0,62.4987,62.5604,62.4281,62.5604,28756.0
2017-06-09 15:10:00,70.92,71.03,70.91,70.98,34724.0,62.5516,62.6486,62.5428,62.6045,34724.0
2017-06-09 15:15:00,71.02,71.13,70.96,71.1,369413.0,62.6398,62.7368,62.5869,62.7104,369413.0
2017-06-09 15:20:00,71.11,71.12,71.05,71.11,84563.0,62.7192,62.728,62.6663,62.7192,84563.0
2017-06-09 15:25:00,71.11,71.12,71.04,71.09,96971.0,62.7192,62.728,62.6575,62.7016,96971.0
2017-06-09 15:30:00,71.08,71.08,70.92,71.0,83673.0,62.6927,62.6927,62.5516,62.6222,83673.0
2017-06-09 15:35:00,71.0,71.02,70.91,70.92,31659.0,62.6222,62.6398,62.5428,62.5516,31659.0
2017-06-09 15:40:00,70.92,70.92,70.83,70.9,52551.0,62.5516,62.5516,62.4722,62.534,52551.0
2017-06-09 15:45:00,70.9,70.94,70.88,70.93,44105.0,62.534,62.5693,62.5163,62.5604,44105.0
2017-06-09 15:50:00,70.93,71.05,70.93,71.03,47989.0,62.5604,62.6663,62.5604,62.6486,47989.0
2017-06-09 15:55:00,71.03,71.05,70.96,71.04,158250.0,62.6486,62.6663,62.5869,62.6575,158250.0
2017-06-12 09:30:00,71.05,71.33,71.05,71.33,175725.0,62.6663,62.9132,62.6663,62.9132,175725.0
2017-06-12 09:35:00,71.32,71.39,71.24,71.27,72573.0,62.9044,62.9662,62.8339,62.8603,72573.0
2017-06-12 09:40:00,71.24,71.26,71.1,71.2,23521.0,62.8339,62.8515,62.7104,62.7986,23521.0
2017-06-12 09:45:00,71.19,71.29,71.17,71.25,35808.0,62.7898,62.878,62.7721,62.8427,35808.0
2017-06-12 09:50:00,71.24,71.24,71.07,71.11,44537.0,62.8339,62.8339,62.6839,62.7192,44537.0
2017-06-12 09:55:00,71.12,71.18,71.01,71.06,31119.0,62.728,62.7809,62.631,62.6751,31119.0
2017-06-12 10:00:00,71.06,71.06,70.85,70.98,44938.0,62.6751,62.6751,62.4899,62.6045,44938.0
2017-06-12 10:05:00,70.99,71.09,70.97,71.0,70035.0,62.6134,62.7016,62.5957,62.6222,70035.0
2017-06-12 10:10:00,71.01,71.17,70.99,71.14,31604.0,62.631,62.7721,62.6134,62.7457,31604.0
2017-06-12 10:15:00,71.13,71.31,71.08,71.31,63296.0,62.7368,62.8956,62.6927,62.8956,63296.0
2017-06-12 10:20:00,71.3,71.31,71.19,71.26,41932.0,62.8868,62.8956,62.7898,62.8515,41932.0
2017-06-12 10:25:00,71.26,71.26,71.13,71.21,18503.0,62.8515,62.8515,62.7368,62.8074,18503.0
2017-06-12 10:30:00,71.18,71.18,71.05,71.09,14218.0,62.7809,62.7809,62.6663,62.7016,14218.0
2017-06-12 10:35:00,71.09,71.26,71.09,71.22,19444.0,62.7016,62.8515,62.7016,62.8162,19444.0
2017-06-12 10:40:00,71.24,71.38,71.23,71.38,35536.0,62.8339,62.9573,62.825,62.9573,35536.0
2017-06-12 10:45:00,71.38,71.39,71.23,71.31,33793.0,62.9573,62.9662,62.825,62.8956,33793.0
2017-06-12 10:50:00,71.29,71.42,71.24,71.42,24638.0,62.878,62.9926,62.8339,62.9926,24638.0
2017-06-12 10:55:00,71.41,71.41,71.26,71.35,28028.0,62.9838,62.9838,62.8515,62.9309,28028.0
2017-06-12 11:00:00,71.34,71.36,71.26,71.3,17628.0,62.9221,62.9397,62.8515,62.8868,17628.0
2017-06-12 11:05:00,71.3,71.3,71.17,71.18,27544.0,62.8868,62.8868,62.7721,62.7809,27544.0
2017-06-12 11:10:00,71.18,71.27,71.12,71.14,16997.0,62.7809,62.8603,62.728,62.7457,16997.0
2017-06-12 11:15:00,71.12,71.17,71.05,71.11,14893.0,62.728,62.7721,62.6663,62.7192,14893.0
2017-06-12 11:20:00,71.13,71.13,71.01,71.02,20272.0,62.7368,62.7368,62.631,62.6398,20272.0
2017-06-12 11:25:00,71.03,71.05,70.99,71.0,20017.0,62.6486,62.6663,62.6134,62.6222,20017.0
2017-06-12 11:30:00,71.0,71.07,70.97,71.0,30749.0,62.6222,62.6839,62.5957,62.6222,30749.0
2017-06-12 11:35:00,70.99,71.01,70.89,70.89,19681.0,62.6134,62.631,62.5252,62.5252,19681.0
2017-06-12 11:40:00,70.89,70.98,70.83,70.83,18123.0,62.5252,62.6045,62.4722,62.4722,18123.0
2017-06-12 11:45:00,70.86,70.98,70.85,70.93,18782.0,62.4987,62.6045,62.4899,62.5604,18782.0
2017-06-12 11:50:00,70.93,70.97,70.89,70.94,14739.0,62.5604,62.5957,62.5252,62.5693,14739.0
2017-06-12 11:55:00,70.94,71.05,70.9,71.05,15618.0,62.5693,62.6663,62.534,62.6663,15618.0
2017-06-12 12:00:00,71.03,71.03,70.92,70.92,18325.0,62.6486,62.6486,62.5516,62.5516,18325.0
2017-06-12 12:05:00,70.91,70.95,70.85,70.92,14820.0,62.5428,62.5781,62.4899,62.5516,14820.0
2017-06-12 12:10:00,70.92,70.97,70.9,70.96,41965.0,62.5516,62.5957,62.534,62.5869,41965.0
2017-06-12 12:15:00,70.95,70.99,70.93,70.99,13762.0,62.5781,62.6134,62.5604,62.6134,13762.0
2017-06-12 12:20:00,70.99,71.03,70.88,70.9,21404.0,62.6134,62.6486,62.5163,62.534,21404.0
2017-06-12 12:25:00,70.91,70.98,70.91,70.95,28818.0,62.5428,62.6045,62.5428,62.5781,28818.0
2017-06-12 12:30:00,70.95,71.04,70.92,71.04,19019.0,62.5781,62.6575,62.5516,62.6575,19019.0
2017-06-12 12:35:00,71.04,71.04,70.97,71.03,6671.0,62.6575,62.6575,62.5957,62.6486,6671.0
2017-06-12 12:40:00,71.04,71.06,70.97,71.01,22200.0,62.6575,62.6751,62.5957,62.631,22200.0
2017-06-12 12:45:00,71.02,71.04,70.97,71.02,15299.0,62.6398,62.6575,62.5957,62.6398,15299.0
2017-06-12 12:50:00,71.03,71.04,70.98,71.02,8742.0,62.6486,62.6575,62.6045,62.6398,8742.0
2017-06-12 12:55:00,71.0,71.02,70.89,70.92,14902.0,62.6222,62.6398,62.5252,62.5516,14902.0
2017-06-12 13:00:00,70.92,70.96,70.88,70.95,17342.0,62.5516,62.5869,62.5163,62.5781,17342.0
2017-06-12 13:05:00,70.96,70.96,70.89,70.92,19990.0,62.5869,62.5869,62.5252,62.5516,19990.0
2017-06-12 13:10:00,70.91,70.91,70.84,70.87,11892.0,62.5428,62.5428,62.4811,62.5075,11892.0
2017-06-12 13:15:00,70.89,70.89,70.85,70.86,9238.0,62.5252,62.5252,62.4899,62.4987,9238.0
2017-06-12 13:20:00,70.86,70.92,70.86,70.91,21715.0,62.4987,62.5516,62.4987,62.5428,21715.0
2017-06-12 13:25:00,70.91,70.93,70.88,70.92,16023.0,62.5428,62.5604,62.5163,62.5516,16023.0
2017-06-12 13:30:00,70.93,70.95,70.9,70.92,14625.0,62.5604,62.5781,62.534,62.5516,14625.0
2017-06-12 13:35:00,70.92,70.94,70.9,70.92,7095.0,62.5516,62.5693,62.534,62.5516,7095.0
2017-06-12 13:40:00,70.93,70.98,70.92,70.95,17086.0,62.5604,62.6045,62.5516,62.5781,17086.0
2017-06-12 13:45:00,70.94,70.96,70.92,70.93,8300.0,62.5693,62.5869,62.5516,62.5604,8300.0
2017-06-12 13:50:00,70.93,70.96,70.92,70.93,17771.0,62.5604,62.5869,62.5516,62.5604,17771.0
2017-06-12 13:55:00,70.93,70.93,70.82,70.83,13226.0,62.5604,62.5604,62.4634,62.4722,13226.0
2017-06-12 14:00:00,70.85,70.9,70.84,70.88,8192.0,62.4899,62.534,62.4811,62.5163,8192.0
2017-06-12 14:05:00,70.88,70.9,70.85,70.88,12364.0,62.5163,62.534,62.4899,62.5163,12364.0
2017-06-12 14:10:00,70.88,70.91,70.85,70.85,6656.0,62.5163,62.5428,62.4899,62.4899,6656.0
2017-06-12 14:15:00,70.86,70.86,70.8,70.81,8521.0,62.4987,62.4987,62.4458,62.4546,8521.0
2017-06-12 14:20:00,70.8,70.81,70.7,70.71,12430.0,62.4458,62.4546,62.3576,62.3664,12430.0
2017-06-12 14:25:00,70.72,70.77,70.72,70.74,39295.0,62.3752,62.4193,62.3752,62.3929,39295.0
2017-06-12 14:30:00,70.73,70.81,70.68,70.73,19455.0,62.384,62.4546,62.3399,62.384,19455.0
2017-06-12 14:35:00,70.73,70.77,70.72,70.75,18126.0,62.384,62.4193,62.3752,62.4017,18126.0
2017-06-12 14:40:00,70.74,70.76,70.66,70.72,19502.0,62.3929,62.4105,62.3223,62.3752,19502.0
2017-06-12 14:45:00,70.73,70.76,70.68,70.74,20961.0,62.384,62.4105,62.3399,62.3929,20961.0
2017-06-12 14:50:00,70.75,70.78,70.72,70.72,11450.0,62.4017,62.4281,62.3752,62.3752,11450.0
2017-06-12 14:55:00,70.71,70.76,70.71,70.73,11754.0,62.3664,62.4105,62.3664,62.384,11754.0
2017-06-12 15:00:00,70.72,70.77,70.71,70.75,23918.0,62.3752,62.4193,62.3664,62.4017,23918.0
2017-06-12 15:05:00,70.76,70.81,70.76,70.8,16892.0,62.4105,62.4546,62.4105,62.4458,16892.0
2017-06-12 15:10:00,70.8,70.84,70.79,70.82,25464.0,62.4458,62.4811,62.437,62.4634,25464.0
2017-06-12 15:15:00,70.82,70.89,70.82,70.84,22451.0,62.4634,62.5252,62.4634,62.4811,22451.0
2017-06-12 15:20:00,70.84,70.87,70.78,70.78,7646.0,62.4811,62.5075,62.4281,62.4281,7646.0
2017-06-12 15:25:00,70.79,70.8,70.75,70.75,24747.0,62.437,62.4458,62.4017,62.4017,24747.0
2017-06-12 15:30:00,70.74,70.82,70.73,70.8,17826.0,62.3929,62.4634,62.384,62.4458,17826.0
2017-06-12 15:35:00,70.81,70.85,70.8,70.8,32576.0,62.4546,62.4899,62.4458,62.4458,32576.0
2017-06-12 15:40:00,70.79,70.81,70.74,70.76,36820.0,62.437,62.4546,62.3929,62.4105,36820.0
2017-06-12 15:45:00,70.76,70.81,70.74,70.76,29276.0,62.4105,62.4546,62.3929,62.4105,29276.0
2017-06-12 15:50:00,70.76,70.8,70.73,70.78,61205.0,62.4105,62.4458,62.384,62.4281,61205.0
2017-06-12 15:55:00,70.78,70.9,70.77,70.9,37676.0,62.4281,62.534,62.4193,62.534,37676.0
2017-06-13 09:30:00,71.16,71.19,71.03,71.06,45910.0,62.7633,62.7898,62.6486,62.6751,45910.0
2017-06-13 09:35:00,71.08,71.1,70.94,70.99,14330.0,62.6927,62.7104,62.5693,62.6134,14330.0
2017-06-13 09:40:00,71.07,71.16,71.07,71.13,39082.0,62.6839,62.7633,62.6839,62.7368,39082.0
2017-06-13 09:45:00,71.14,71.15,70.98,71.01,21657.0,62.7457,62.7545,62.6045,62.631,21657.0
2017-06-13 09:50:00,71.01,71.03,70.89,71.03,47647.0,62.631,62.6486,62.5252,62.6486,47647.0
2017-06-13 09:55:00,71.02,71.06,70.99,71.04,14481.0,62.6398,62.6751,62.6134,62.6575,14481.0
2017-06-13 10:00:00,71.03,71.1,71.0,71.04,20587.0,62.6486,62.7104,62.6222,62.6575,20587.0
2017-06-13 10:05:00,71.04,71.12,71.03,71.08,12547.0,62.6575,62.728,62.6486,62.6927,12547.0
2017-06-13 10:10:00,71.07,71.12,71.01,71.09,25765.0,62.6839,62.728,62.631,62.7016,25765.0
2017-06-13 10:15:00,71.08,71.12,71.05,71.09,36303.0,62.6927,62.728,62.6663,62.7016,36303.0
2017-06-13 10:20:00,71.09,71.18,71.08,71.14,588560.0,62.7016,62.7809,62.6927,62.7457,588560.0
2017-06-13 10:25:00,71.14,71.2,71.13,71.17,58784.0,62.7457,62.7986,62.7368,62.7721,58784.0
2017-06-13 10:30:00,71.18,71.2,71.13,71.14,74532.0,62.7809,62.7986,62.7368,62.7457,74532.0
2017-06-13 10:35:00,71.14,71.15,71.02,71.06,48355.0,62.7457,62.7545,62.6398,62.6751,48355.0
2017-06-13 10:40:00,71.06,71.07,70.96,70.98,23053.0,62.6751,62.6839,62.5869,62.6045,23053.0
2017-06-13 10:45:00,70.98,71.11,70.96,71.11,24225.0,62.6045,62.7192,62.5869,62.7192,24225.0
2017-06-13 10:50:00,71.1,71.15,71.05,71.06,44329.0,62.7104,62.7545,62.6663,62.6751,44329.0
2017-06-13 10:55:00,71.06,71.15,71.06,71.07,37404.0,62.6751,62.7545,62.6751,62.6839,37404.0
2017-06-13 11:00:00,71.07,71.17,71.04,71.16,64704.0,62.6839,62.7721,62.6575,62.7633,64704.0
2017-06-13 11:05:00,71.16,71.31,71.15,71.27,31186.0,62.7633,62.8956,62.7545,62.8603,31186.0
2017-06-13 11:10:00,71.26,71.38,71.26,71.33,19921.0,62.8515,62.9573,62.8515,62.9132,19921.0
2017-06-13 11:15:00,71.33,71.36,71.27,71.28,25863.0,62.9132,62.9397,62.8603,62.8691,25863.0
2017-06-13 11:20:00,71.29,71.31,71.23,71.25,22675.0,62.878,62.8956,62.825,62.8427,22675.0
2017-06-13 11:25:00,71.27,71.32,71.25,71.31,24686.0,62.8603,62.9044,62.8427,62.8956,24686.0
2017-06-13 11:30:00,71.31,71.32,71.27,71.31,32514.0,62.8956,62.9044,62.8603,62.8956,32514.0
2017-06-13 11:35:00,71.31,71.35,71.25,71.34,33370.0,62.8956,62.9309,62.8427,62.9221,33370.0
2017-06-13 11:40:00,71.34,71.4,71.31,71.35,32125.0,62.9221,62.975,62.8956,62.9309,32125.0
2017-06-13 11:45:00,71.34,71.34,71.22,71.23,29111.0,62.9221,62.9221,62.8162,62.825,29111.0
2017-06-13 11:50:00,71.22,71.25,71.18,71.19,21033.0,62.8162,62.8427,62.7809,62.7898,21033.0
2017-06-13 11:55:00,71.19,71.21,71.15,71.2,16753.0,62.7898,62.8074,62.7545,62.7986,16753.0
2017-06-13 12:00:00,71.18,71.2,71.09,71.1,19066.0,62.7809,62.7986,62.7016,62.7104,19066.0
2017-06-13 12:05:00,71.1,71.14,71.04,71.1,27336.0,62.7104,62.7457,62.6575,62.7104,27336.0
2017-06-13 12:10:00,71.1,71.13,71.08,71.09,11507.0,62.7104,62.7368,62.6927,62.7016,11507.0
2017-06-13 12:15:00,71.09,71.12,71.04,71.07,25973.0,62.7016,62.728,62.6575,62.6839,25973.0
2017-06-13 12:20:00,71.07,71.09,70.98,71.01,18300.0,62.6839,62.7016,62.6045,62.631,18300.0
2017-06-13 12:25:00,71.01,71.06,71.0,71.04,7324.0,62.631,62.6751,62.6222,62.6575,7324.0
2017-06-13 12:30:00,71.04,71.07,71.03,71.04,11202.0,62.6575,62.6839,62.6486,62.6575,11202.0
2017-06-13 12:35:00,71.04,71.09,71.04,71.09,9544.0,62.6575,62.7016,62.6575,62.7016,9544.0
2017-06-13 12:40:00,71.09,71.12,71.06,71.09,12929.0,62.7016,62.728,62.6751,62.7016,12929.0
2017-06-13 12:45:00,71.1,71.14,71.1,71.13,41967.0,62.7104,62.7457,62.7104,62.7368,41967.0
2017-06-13 12:50:00,71.14,71.15,71.1,71.14,24902.0,62.7457,62.7545,62.7104,62.7457,24902.0
2017-06-13 12:55:00,71.12,71.17,71.1,71.1,15270.0,62.728,62.7721,62.7104,62.7104,15270.0
2017-06-13 13:00:00,71.1,71.13,71.05,71.13,10926.0,62.7104,62.7368,62.6663,62.7368,10926.0
2017-06-13 13:05:00,71.14,71.14,71.07,71.08,7462.0,62.7457,62.7457,62.6839,62.6927,7462.0
2017-06-13 13:10:00,71.08,71.13,71.07,71.11,17754.0,62.6927,62.7368,62.6839,62.7192,17754.0
2017-06-13 13:15:00,71.12,71.12,71.04,71.04,11512.0,62.728,62.728,62.6575,62.6575,11512.0
2017-06-13 13:20:00,71.03,71.06,71.02,71.03,10168.0,62.6486,62.6751,62.6398,62.6486,10168.0
2017-06-13 13:25:00,71.02,71.05,71.0,71.05,13725.0,62.6398,62.6663,62.6222,62.6663,13725.0
2017-06-13 13:30:00,71.05,71.1,71.04,71.08,14120.0,62.6663,62.7104,62.6575,62.6927,14120.0
2017-06-13 13:35:00,71.08,71.12,71.04,71.12,10701.0,62.6927,62.728,62.6575,62.728,10701.0
2017-06-13 13:40:00,71.1,71.12,71.04,71.12,16150.0,62.7104,62.728,62.6575,62.728,16150.0
2017-06-13 13:45:00,71.13,71.13,71.06,71.12,14880.0,62.7368,62.7368,62.6751,62.728,14880.0
2017-06-13 13:50:00,71.11,71.15,71.09,71.14,37298.0,62.7192,62.7545,62.7016,62.7457,37298.0
2017-06-13 13:55:00,71.13,71.2,71.12,71.17,199699.0,62.7368,62.7986,62.728,62.7721,199699.0
2017-06-13 14:00:00,71.16,71.22,71.14,71.19,22351.0,62.7633,62.8162,62.7457,62.7898,22351.0
2017-06-13 14:05:00,71.19,71.25,71.19,71.24,16425.0,62.7898,62.8427,62.7898,62.8339,16425.0
2017-06-13 14:10:00,71.23,71.24,71.16,71.18,17203.0,62.825,62.8339,62.7633,62.7809,17203.0
2017-06-13 14:15:00,71.17,71.19,71.14,71.14,18071.0,62.7721,62.7898,62.7457,62.7457,18071.0
2017-06-13 14:20:00,71.15,71.17,71.12,71.13,20160.0,62.7545,62.7721,62.728,62.7368,20160.0
2017-06-13 14:25:00,71.12,71.13,71.08,71.09,22448.0,62.728,62.7368,62.6927,62.7016,22448.0
2017-06-13 14:30:00,71.1,71.13,71.07,71.11,18527.0,62.7104,62.7368,62.6839,62.7192,18527.0
2017-06-13 14:35:00,71.11,71.13,71.1,71.11,16346.0,62.7192,62.7368,62.7104,62.7192,16346.0
2017-06-13 14:40:00,71.12,71.12,71.08,71.12,15003.0,62.728,62.728,62.6927,62.728,15003.0
2017-06-13 14:45:00,71.13,71.13,71.07,71.09,18938.0,62.7368,62.7368,62.6839,62.7016,18938.0
2017-06-13 14:50:00,71.09,71.11,71.07,71.09,20283.0,62.7016,62.7192,62.6839,62.7016,20283.0
2017-06-13 14:55:00,71.09,71.1,71.05,71.1,29780.0,62.7016,62.7104,62.6663,62.7104,29780.0
2017-06-13 15:00:00,71.09,71.12,71.08,71.09,15604.0,62.7016,62.728,62.6927,62.7016,15604.0
2017-06-13 15:05:00,71.1,71.13,71.09,71.13,9899.0,62.7104,62.7368,62.7016,62.7368,9899.0
2017-06-13 15:10:00,71.13,71.14,71.1,71.1,14189.0,62.7368,62.7457,62.7104,62.7104,14189.0
2017-06-13 15:15:00,71.11,71.13,71.1,71.11,12810.0,62.7192,62.7368,62.7104,62.7192,12810.0
2017-06-13 15:20:00,71.11,71.16,71.11,71.13,20372.0,62.7192,62.7633,62.7192,62.7368,20372.0
2017-06-13 15:25:00,71.12,71.22,71.11,71.22,26674.0,62.728,62.8162,62.7192,62.8162,26674.0
2017-06-13 15:30:00,71.21,71.21,71.15,71.19,35438.0,62.8074,62.8074,62.7545,62.7898,35438.0
2017-06-13 15:35:00,71.19,71.21,71.12,71.13,37448.0,62.7898,62.8074,62.728,62.7368,37448.0
2017-06-13 15:40:00,71.15,71.16,71.1,71.14,29831.0,62.7545,62.7633,62.7104,62.7457,29831.0
2017-06-13 15:45:00,71.14,71.15,71.11,71.14,19275.0,62.7457,62.7545,62.7192,62.7457,19275.0
2017-06-13 15:50:00,71.15,71.16,71.09,71.14,392688.0,62.7545,62.7633,62.7016,62.7457,392688.0
2017-06-13 15:55:00,71.14,71.23,71.14,71.21,185244.0,62.7457,62.825,62.7457,62.8074,185244.0
2017-06-14 09:30:00,71.22,71.25,71.06,71.08,90657.0,62.8162,62.8427,62.6751,62.6927,90657.0
2017-06-14 09:35:00,71.08,71.08,70.8,70.81,17343.0,62.6927,62.6927,62.4458,62.4546,17343.0
2017-06-14 09:40:00,70.83,70.96,70.8,70.87,16743.0,62.4722,62.5869,62.4458,62.5075,16743.0
2017-06-14 09:45:00,70.88,70.95,70.87,70.92,24385.0,62.5163,62.5781,62.5075,62.5516,24385.0
2017-06-14 09:50:00,70.95,70.95,70.88,70.9,28456.0,62.5781,62.5781,62.5163,62.534,28456.0
2017-06-14 09:55:00,70.91,70.94,70.83,70.83,24096.0,62.5428,62.5693,62.4722,62.4722,24096.0
2017-06-14 10:00:00,70.84,70.9,70.79,70.8,21735.0,62.4811,62.534,62.437,62.4458,21735.0
2017-06-14 10:05:00,70.8,70.83,70.73,70.77,31730.0,62.4458,62.4722,62.384,62.4193,31730.0
2017-06-14 10:10:00,70.77,70.87,70.72,70.85,57941.0,62.4193,62.5075,62.3752,62.4899,57941.0
2017-06-14 10:15:00,70.87,71.0,70.83,70.96,24031.0,62.5075,62.6222,62.4722,62.5869,24031.0
2017-06-14 10:20:00,70.95,70.96,70.85,70.85,27212.0,62.5781,62.5869,62.4899,62.4899,27212.0
2017-06-14 10:25:00,70.87,70.89,70.83,70.87,22568.0,62.5075,62.5252,62.4722,62.5075,22568.0
2017-06-14 10:30:00,70.85,70.88,70.73,70.73,53232.0,62.4899,62.5163,62.384,62.384,53232.0
2017-06-14 10:35:00,70.73,70.79,70.71,70.76,11985.0,62.384,62.437,62.3664,62.4105,11985.0
2017-06-14 10:40:00,70.76,70.76,70.66,70.72,21257.0,62.4105,62.4105,62.3223,62.3752,21257.0
2017-06-14 10:45:00,70.73,70.75,70.62,70.68,40164.0,62.384,62.4017,62.287,62.3399,40164.0
2017-06-14 10:50:00,70.69,70.74,70.68,70.69,25604.0,62.3488,62.3929,62.3399,62.3488,25604.0
2017-06-14 10:55:00,70.69,70.69,70.58,70.67,29426.0,62.3488,62.3488,62.2517,62.3311,29426.0
2017-06-14 11:00:00,70.67,70.68,70.62,70.63,20559.0,62.3311,62.3399,62.287,62.2958,20559.0
2017-06-14 11:05:00,70.61,70.73,70.61,70.67,36476.0,62.2782,62.384,62.2782,62.3311,36476.0
2017-06-14 11:10:00,70.66,70.68,70.59,70.59,35637.0,62.3223,62.3399,62.2606,62.2606,35637.0
2017-06-14 11:15:00,70.62,70.73,70.61,70.7,35487.0,62.287,62.384,62.2782,62.3576,35487.0
2017-06-14 11:20:00,70.73,70.87,70.73,70.87,30507.0,62.384,62.5075,62.384,62.5075,30507.0
2017-06-14 11:25:00,70.87,70.9,70.84,70.85,24515.0,62.5075,62.534,62.4811,62.4899,24515.0
2017-06-14 11:30:00,70.85,70.86,70.78,70.79,17215.0,62.4899,62.4987,62.4281,62.437,17215.0
2017-06-14 11:35:00,70.8,70.85,70.78,70.78,18808.0,62.4458,62.4899,62.4281,62.4281,18808.0
2017-06-14 11:40:00,70.78,70.85,70.76,70.76,50286.0,62.4281,62.4899,62.4105,62.4105,50286.0
2017-06-14 11:45:00,70.75,70.84,70.71,70.84,18745.0,62.4017,62.4811,62.3664,62.4811,18745.0
2017-06-14 11:50:00,70.83,70.86,70.79,70.79,19405.0,62.4722,62.4987,62.437,62.437,19405.0
2017-06-14 11:55:00,70.79,70.81,70.73,70.8,15805.0,62.437,62.4546,62.384,62.4458,15805.0
2017-06-14 12:00:00,70.78,70.8,70.74,70.75,10092.0,62.4281,62.4458,62.3929,62.4017,10092.0
2017-06-14 12:05:00,70.75,70.76,70.61,70.61,20063.0,62.4017,62.4105,62.2782,62.2782,20063.0
2017-06-14 12:10:00,70.59,70.62,70.54,70.59,27514.0,62.2606,62.287,62.2165,62.2606,27514.0
2017-06-14 12:15:00,70.59,70.68,70.54,70.68,18670.0,62.2606,62.3399,62.2165,62.3399,18670.0
2017-06-14 12:20:00,70.67,70.71,70.63,70.65,10133.0,62.3311,62.3664,62.2958,62.3135,10133.0
2017-06-14 12:25:00,70.68,70.75,70.64,70.73,9497.0,62.3399,62.4017,62.3047,62.384,9497.0
2017-06-14 12:30:00,70.73,70.77,70.69,70.73,9342.0,62.384,62.4193,62.3488,62.384,9342.0
2017-06-14 12:35:00,70.72,70.74,70.68,70.72,10048.0,62.3752,62.3929,62.3399,62.3752,10048.0
2017-06-14 12:40:00,70.72,70.76,70.69,70.73,12155.0,62.3752,62.4105,62.3488,62.384,12155.0
2017-06-14 12:45:00,70.73,70.73,70.68,70.69,7865.0,62.384,62.384,62.3399,62.3488,7865.0
2017-06-14 12:50:00,70.67,70.67,70.61,70.65,9156.0,62.3311,62.3311,62.2782,62.3135,9156.0
2017-06-14 12:55:00,70.64,70.69,70.62,70.69,8096.0,62.3047,62.3488,62.287,62.3488,8096.0
2017-06-14 13:00:00,70.68,70.85,70.68,70.83,17177.0,62.3399,62.4899,62.3399,62.4722,17177.0
2017-06-14 13:05:00,70.83,70.84,70.71,70.72,10307.0,62.4722,62.4811,62.3664,62.3752,10307.0
2017-06-14 13:10:00,70.72,70.76,70.7,70.7,17501.0,62.3752,62.4105,62.3576,62.3576,17501.0
2017-06-14 13:15:00,70.69,70.71,70.66,70.67,11458.0,62.3488,62.3664,62.3223,62.3311,11458.0
2017-06-14 13:20:00,70.67,70.74,70.65,70.69,11749.0,62.3311,62.3929,62.3135,62.3488,11749.0
2017-06-14 13:25:00,70.66,70.67,70.62,70.64,15943.0,62.3223,62.3311,62.287,62.3047,15943.0
2017-06-14 13:30:00,70.63,70.73,70.6,70.7,23477.0,62.2958,62.384,62.2694,62.3576,23477.0
2017-06-14 13:35:00,70.69,70.72,70.65,70.71,17649.0,62.3488,62.3752,62.3135,62.3664,17649.0
2017-06-14 13:40:00,70.7,70.73,70.63,70.63,24602.0,62.3576,62.384,62.2958,62.2958,24602.0
2017-06-14 13:45:00,70.63,70.69,70.63,70.69,21949.0,62.2958,62.3488,62.2958,62.3488,21949.0
2017-06-14 13:50:00,70.69,70.71,70.65,70.69,23235.0,62.3488,62.3664,62.3135,62.3488,23235.0
2017-06-14 13:55:00,70.7,70.73,70.64,70.71,511799.0,62.3576,62.384,62.3047,62.3664,511799.0
2017-06-14 14:00:00,70.71,70.73,70.6,70.67,17537.0,62.3664,62.384,62.2694,62.3311,17537.0
2017-06-14 14:05:00,70.71,70.85,70.69,70.72,22838.0,62.3664,62.4899,62.3488,62.3752,22838.0
2017-06-14 14:10:00,70.72,70.81,70.69,70.77,50516.0,62.3752,62.4546,62.3488,62.4193,50516.0
2017-06-14 14:15:00,70.76,70.77,70.56,70.62,51422.0,62.4105,62.4193,62.2341,62.287,51422.0
2017-06-14 14:20:00,70.61,70.66,70.53,70.61,62240.0,62.2782,62.3223,62.2076,62.2782,62240.0
2017-06-14 14:25:00,70.6,70.69,70.59,70.68,30987.0,62.2694,62.3488,62.2606,62.3399,30987.0
2017-06-14 14:30:00,70.67,70.73,70.65,70.7,25838.0,62.3311,62.384,62.3135,62.3576,25838.0
2017-06-14 14:35:00,70.69,70.7,70.59,70.65,64384.0,62.3488,62.3576,62.2606,62.3135,64384.0
2017-06-14 14:40:00,70.65,70.67,70.41,70.43,55118.0,62.3135,62.3311,62.1018,62.1194,55118.0
2017-06-14 14:45:00,70.45,70.6,70.38,70.56,68048.0,62.1371,62.2694,62.0753,62.2341,68048.0
2017-06-14 14:50:00,70.57,70.69,70.53,70.64,38096.0,62.2429,62.3488,62.2076,62.3047,38096.0
2017-06-14 14:55:00,70.65,70.65,70.56,70.58,32365.0,62.3135,62.3135,62.2341,62.2517,32365.0
2017-06-14 15:00:00,70.59,70.64,70.5,70.62,38378.0,62.2606,62.3047,62.1812,62.287,38378.0
2017-06-14 15:05:00,70.62,70.66,70.54,70.55,25415.0,62.287,62.3223,62.2165,62.2253,25415.0
2017-06-14 15:10:00,70.54,70.57,70.44,70.56,39258.0,62.2165,62.2429,62.1283,62.2341,39258.0
2017-06-14 15:15:00,70.57,70.61,70.49,70.55,40610.0,62.2429,62.2782,62.1724,62.2253,40610.0
2017-06-14 15:20:00,70.53,70.6,70.49,70.59,31428.0,62.2076,62.2694,62.1724,62.2606,31428.0
2017-06-14 15:25:00,70.59,70.62,70.51,70.6,24515.0,62.2606,62.287,62.19,62.2694,24515.0
2017-06-14 15:30:00,70.62,70.65,70.52,70.65,37456.0,62.287,62.3135,62.1988,62.3135,37456.0
2017-06-14 15:35:00,70.65,70.73,70.59,70.73,38117.0,62.3135,62.384,62.2606,62.384,38117.0
2017-06-14 15:40:00,70.72,70.75,70.69,70.72,19345.0,62.3752,62.4017,62.3488,62.3752,19345.0
2017-06-14 15:45:00,70.72,70.8,70.69,70.8,31582.0,62.3752,62.4458,62.3488,62.4458,31582.0
2017-06-14 15:50:00,70.79,70.8,70.71,70.78,65616.0,62.437,62.4458,62.3664,62.4281,65616.0
2017-06-14 15:55:00,70.77,70.81,70.72,70.81,234997.0,62.4193,62.4546,62.3752,62.4546,234997.0
2017-06-15 09:30:00,70.1,70.32,69.97,70.3,61260.0,61.8284,62.0224,61.7137,62.0048,61260.0
2017-06-15 09:35:00,70.3,70.53,70.29,70.49,21016.0,62.0048,62.2076,61.996,62.1724,21016.0
2017-06-15 09:40:00,70.51,70.6,70.35,70.38,43253.0,62.19,62.2694,62.0489,62.0753,43253.0
2017-06-15 09:45:00,70.39,70.46,70.29,70.37,28212.0,62.0842,62.1459,61.996,62.0665,28212.0
2017-06-15 09:50:00,70.36,70.43,70.33,70.43,22920.0,62.0577,62.1194,62.0312,62.1194,22920.0
2017-06-15 09:55:00,70.43,70.59,70.36,70.58,45622.0,62.1194,62.2606,62.0577,62.2517,45622.0
2017-06-15 10:00:00,70.58,70.69,70.55,70.56,63857.0,62.2517,62.3488,62.2253,62.2341,63857.0
2017-06-15 10:05:00,70.58,70.58,70.4,70.47,44412.0,62.2517,62.2517,62.093,62.1547,44412.0
2017-06-15 10:10:00,70.49,70.53,70.39,70.4,13084.0,62.1724,62.2076,62.0842,62.093,13084.0
2017-06-15 10:15:00,70.39,70.39,70.26,70.3,17152.0,62.0842,62.0842,61.9695,62.0048,17152.0
2017-06-15 10:20:00,70.28,70.28,70.14,70.14,28683.0,61.9871,61.9871,61.8637,61.8637,28683.0
2017-06-15 10:25:00,70.15,70.29,70.11,70.28,46387.0,61.8725,61.996,61.8372,61.9871,46387.0
2017-06-15 10:30:00,70.27,70.35,70.25,70.29,50028.0,61.9783,62.0489,61.9607,61.996,50028.0
2017-06-15 10:35:00,70.3,70.32,70.2,70.31,25192.0,62.0048,62.0224,61.9166,62.0136,25192.0
2017-06-15 10:40:00,70.31,70.31,70.12,70.13,26807.0,62.0136,62.0136,61.846,61.8548,26807.0
2017-06-15 10:45:00,70.15,70.21,70.12,70.16,16959.0,61.8725,61.9254,61.846,61.8813,16959.0
2017-06-15 10:50:00,70.16,70.16,70.05,70.09,18629.0,61.8813,61.8813,61.7843,61.8196,18629.0
2017-06-15 10:55:00,70.08,70.27,70.08,70.19,31215.0,61.8107,61.9783,61.8107,61.9078,31215.0
2017-06-15 11:00:00,70.21,70.31,70.18,70.31,19497.0,61.9254,62.0136,61.8989,62.0136,19497.0
2017-06-15 11:05:00,70.32,70.33,70.19,70.19,13237.0,62.0224,62.0312,61.9078,61.9078,13237.0
2017-06-15 11:10:00,70.19,70.29,70.18,70.22,13930.0,61.9078,61.996,61.8989,61.9342,13930.0
2017-06-15 11:15:00,70.22,70.23,70.18,70.2,24293.0,61.9342,61.943,61.8989,61.9166,24293.0
2017-06-15 11:20:00,70.2,70.29,70.19,70.24,22196.0,61.9166,61.996,61.9078,61.9519,22196.0
2017-06-15 11:25:00,70.22,70.3,70.19,70.29,21645.0,61.9342,62.0048,61.9078,61.996,21645.0
2017-06-15 11:30:00,70.29,70.36,70.25,70.32,25173.0,61.996,62.0577,61.9607,62.0224,25173.0
2017-06-15 11:35:00,70.31,70.33,70.23,70.24,26727.0,62.0136,62.0312,61.943,61.9519,26727.0
2017-06-15 11:40:00,70.24,70.31,70.23,70.31,13952.0,61.9519,62.0136,61.943,62.0136,13952.0
2017-06-15 11:45:00,70.31,70.33,70.27,70.33,19751.0,62.0136,62.0312,61.9783,62.0312,19751.0
2017-06-15 11:50:00,70.33,70.34,70.25,70.26,14081.0,62.0312,62.0401,61.9607,61.9695,14081.0
2017-06-15 11:55:00,70.27,70.3,70.22,70.23,15472.0,61.9783,62.0048,61.9342,61.943,15472.0
2017-06-15 12:00:00,70.23,70.25,70.2,70.25,13509.0,61.943,61.9607,61.9166,61.9607,13509.0
2017-06-15 12:05:00,70.25,70.27,70.21,70.22,9982.0,61.9607,61.9783,61.9254,61.9342,9982.0
2017-06-15 12:10:00,70.22,70.23,70.18,70.2,21167.0,61.9342,61.943,61.8989,61.9166,21167.0
2017-06-15 12:15:00,70.21,70.28,70.2,70.2,17149.0,61.9254,61.9871,61.9166,61.9166,17149.0
2017-06-15 12:20:00,70.2,70.22,70.18,70.2,24848.0,61.9166,61.9342,61.8989,61.9166,24848.0
2017-06-15 12:25:00,70.18,70.2,70.17,70.2,9837.0,61.8989,61.9166,61.8901,61.9166,9837.0
2017-06-15 12:30:00,70.21,70.21,70.18,70.2,18294.0,61.9254,61.9254,61.8989,61.9166,18294.0
2017-06-15 12:35:00,70.19,70.23,70.18,70.22,12856.0,61.9078,61.943,61.8989,61.9342,12856.0
2017-06-15 12:40:00,70.21,70.29,70.2,70.28,76474.0,61.9254,61.996,61.9166,61.9871,76474.0
2017-06-15 12:45:00,70.27,70.29,70.22,70.23,28165.0,61.9783,61.996,61.9342,61.943,28165.0
2017-06-15 12:50:00,70.24,70.31,70.23,70.28,44106.0,61.9519,62.0136,61.943,61.9871,44106.0
2017-06-15 12:55:00,70.28,70.32,70.26,70.32,15117.0,61.9871,62.0224,61.9695,62.0224,15117.0
2017-06-15 13:00:00,70.33,70.43,70.31,70.38,15484.0,62.0312,62.1194,62.0136,62.0753,15484.0
2017-06-15 13:05:00,70.38,70.38,70.32,70.34,45922.0,62.0753,62.0753,62.0224,62.0401,45922.0
2017-06-15 13:10:00,70.33,70.43,70.33,70.4,15094.0,62.0312,62.1194,62.0312,62.093,15094.0
2017-06-15 13:15:00,70.41,70.41,70.31,70.31,25161.0,62.1018,62.1018,62.0136,62.0136,25161.0
2017-06-15 13:20:00,70.33,70.34,70.28,70.32,6101.0,62.0312,62.0401,61.9871,62.0224,6101.0
2017-06-15 13:25:00,70.31,70.32,70.24,70.26,13866.0,62.0136,62.0224,61.9519,61.9695,13866.0
2017-06-15 13:30:00,70.26,70.35,70.26,70.34,15182.0,61.9695,62.0489,61.9695,62.0401,15182.0
2017-06-15 13:35:00,70.35,70.41,70.34,70.4,8012.0,62.0489,62.1018,62.0401,62.093,8012.0
2017-06-15 13:40:00,70.41,70.41,70.32,70.33,8352.0,62.1018,62.1018,62.0224,62.0312,8352.0
2017-06-15 13:45:00,70.31,70.35,70.3,70.33,10333.0,62.0136,62.0489,62.0048,62.0312,10333.0
2017-06-15 13:50:00,70.32,70.4,70.32,70.4,16596.0,62.0224,62.093,62.0224,62.093,16596.0
2017-06-15 13:55:00,70.41,70.41,70.35,70.36,16884.0,62.1018,62.1018,62.0489,62.0577,16884.0
2017-06-15 14:00:00,70.33,70.34,70.29,70.32,9598.0,62.0312,62.0401,61.996,62.0224,9598.0
2017-06-15 14:05:00,70.33,70.34,70.3,70.31,6707.0,62.0312,62.0401,62.0048,62.0136,6707.0
2017-06-15 14:10:00,70.33,70.33,70.28,70.32,7509.0,62.0312,62.0312,61.9871,62.0224,7509.0
2017-06-15 14:15:00,70.31,70.34,70.27,70.29,19085.0,62.0136,62.0401,61.9783,61.996,19085.0
2017-06-15 14:20:00,70.28,70.37,70.27,70.33,60886.0,61.9871,62.0665,61.9783,62.0312,60886.0
2017-06-15 14:25:00,70.32,70.37,70.31,70.32,66690.0,62.0224,62.0665,62.0136,62.0224,66690.0
2017-06-15 14:30:00,70.32,70.35,70.3,70.32,68188.0,62.0224,62.0489,62.0048,62.0224,68188.0
2017-06-15 14:35:00,70.32,70.32,70.24,70.26,46500.0,62.0224,62.0224,61.9519,61.9695,46500.0
2017-06-15 14:40:00,70.26,70.31,70.26,70.31,17145.0,61.9695,62.0136,61.9695,62.0136,17145.0
2017-06-15 14:45:00,70.31,70.37,70.27,70.35,24160.0,62.0136,62.0665,61.9783,62.0489,24160.0
2017-06-15 14:50:00,70.33,70.34,70.28,70.29,22394.0,62.0312,62.0401,61.9871,61.996,22394.0
2017-06-15 14:55:00,70.29,70.31,70.26,70.29,16281.0,61.996,62.0136,61.9695,61.996,16281.0
2017-06-15 15:00:00,70.3,70.41,70.28,70.39,20476.0,62.0048,62.1018,61.9871,62.0842,20476.0
2017-06-15 15:05:00,70.39,70.44,70.35,70.43,20191.0,62.0842,62.1283,62.0489,62.1194,20191.0
2017-06-15 15:10:00,70.42,70.42,70.37,70.37,25817.0,62.1106,62.1106,62.0665,62.0665,25817.0
2017-06-15 15:15:00,70.37,70.45,70.37,70.4,20567.0,62.0665,62.1371,62.0665,62.093,20567.0
2017-06-15 15:20:00,70.38,70.42,70.36,70.37,15473.0,62.0753,62.1106,62.0577,62.0665,15473.0
2017-06-15 15:25:00,70.37,70.42,70.37,70.38,15047.0,62.0665,62.1106,62.0665,62.0753,15047.0
2017-06-15 15:30:00,70.37,70.38,70.34,70.34,16450.0,62.0665,62.0753,62.0401,62.0401,16450.0
2017-06-15 15:35:00,70.34,70.36,70.26,70.27,30278.0,62.0401,62.0577,61.9695,61.9783,30278.0
2017-06-15 15:40:00,70.27,70.28,70.24,70.27,34356.0,61.9783,61.9871,61.9519,61.9783,34356.0
2017-06-15 15:45:00,70.27,70.3,70.26,70.29,20228.0,61.9783,62.0048,61.9695,61.996,20228.0
2017-06-15 15:50:00,70.3,70.33,70.26,70.31,29341.0,62.0048,62.0312,61.9695,62.0136,29341.0
2017-06-15 15:55:00,70.31,70.47,70.29,70.46,43137.0,62.0136,62.1547,61.996,62.1459,43137.0
2017-06-16 09:30:00,70.28,70.28,69.88,69.95,40659.0,61.9871,61.9871,61.6343,61.6961,40659.0
2017-06-16 09:35:00,69.91,69.98,69.81,69.97,9366.0,61.6608,61.7225,61.5726,61.7137,9366.0
2017-06-16 09:40:00,69.96,69.99,69.85,69.86,27538.0,61.7049,61.7314,61.6079,61.6167,27538.0
2017-06-16 09:45:00,69.86,70.09,69.84,70.09,7227.0,61.6167,61.8196,61.5991,61.8196,7227.0
2017-06-16 09:50:00,70.07,70.14,69.98,70.08,21337.0,61.8019,61.8637,61.7225,61.8107,21337.0
2017-06-16 09:55:00,70.08,70.13,70.02,70.11,36410.0,61.8107,61.8548,61.7578,61.8372,36410.0
2017-06-16 10:00:00,70.1,70.12,70.0,70.07,25547.0,61.8284,61.846,61.7402,61.8019,25547.0
2017-06-16 10:05:00,70.08,70.11,69.98,69.99,37170.0,61.8107,61.8372,61.7225,61.7314,37170.0
2017-06-16 10:10:00,70.01,70.04,69.94,69.98,21156.0,61.749,61.7755,61.6873,61.7225,21156.0
2017-06-16 10:15:00,69.98,70.05,69.95,69.95,19431.0,61.7225,61.7843,61.6961,61.6961,19431.0
2017-06-16 10:20:00,69.95,70.05,69.94,70.02,17132.0,61.6961,61.7843,61.6873,61.7578,17132.0
2017-06-16 10:25:00,70.01,70.01,69.92,69.97,17823.0,61.749,61.749,61.6696,61.7137,17823.0
2017-06-16 10:30:00,69.96,69.96,69.87,69.89,52194.0,61.7049,61.7049,61.6255,61.6432,52194.0
2017-06-16 10:35:00,69.89,69.99,69.89,69.94,15250.0,61.6432,61.7314,61.6432,61.6873,15250.0
2017-06-16 10:40:00,69.94,70.05,69.94,69.99,23086.0,61.6873,61.7843,61.6873,61.7314,23086.0
2017-06-16 10:45:00,69.99,70.0,69.92,69.96,20108.0,61.7314,61.7402,61.6696,61.7049,20108.0
2017-06-16 10:50:00,69.96,69.97,69.82,69.82,19175.0,61.7049,61.7137,61.5814,61.5814,19175.0
2017-06-16 10:55:00,69.82,69.93,69.81,69.92,28125.0,61.5814,61.6784,61.5726,61.6696,28125.0
2017-06-16 11:00:00,69.93,69.95,69.9,69.91,27830.0,61.6784,61.6961,61.652,61.6608,27830.0
2017-06-16 11:05:00,69.92,69.97,69.9,69.94,17048.0,61.6696,61.7137,61.652,61.6873,17048.0
2017-06-16 11:10:00,69.95,69.95,69.87,69.87,10727.0,61.6961,61.6961,61.6255,61.6255,10727.0
2017-06-16 11:15:00,69.86,69.92,69.82,69.9,19534.0,61.6167,61.6696,61.5814,61.652,19534.0
2017-06-16 11:20:00,69.92,69.92,69.85,69.87,54295.0,61.6696,61.6696,61.6079,61.6255,54295.0
2017-06-16 11:25:00,69.87,69.88,69.83,69.87,16308.0,61.6255,61.6343,61.5902,61.6255,16308.0
2017-06-16 11:30:00,69.87,69.9,69.85,69.88,13564.0,61.6255,61.652,61.6079,61.6343,13564.0
2017-06-16 11:35:00,69.91,69.93,69.86,69.92,16342.0,61.6608,61.6784,61.6167,61.6696,16342.0
2017-06-16 11:40:00,69.93,69.93,69.88,69.91,27870.0,61.6784,61.6784,61.6343,61.6608,27870.0
2017-06-16 11:45:00,69.91,69.91,69.85,69.86,16750.0,61.6608,61.6608,61.6079,61.6167,16750.0
2017-06-16 11:50:00,69.86,69.92,69.86,69.9,39740.0,61.6167,61.6696,61.6167,61.652,39740.0
2017-06-16 11:55:00,69.89,69.96,69.89,69.94,18924.0,61.6432,61.7049,61.6432,61.6873,18924.0
2017-06-16 12:00:00,69.96,70.0,69.95,70.0,16345.0,61.7049,61.7402,61.6961,61.7402,16345.0
2017-06-16 12:05:00,69.99,70.05,69.99,70.01,6879.0,61.7314,61.7843,61.7314,61.749,6879.0
2017-06-16 12:10:00,70.01,70.02,69.96,69.96,10040.0,61.749,61.7578,61.7049,61.7049,10040.0
2017-06-16 12:15:00,69.95,69.99,69.94,69.99,7261.0,61.6961,61.7314,61.6873,61.7314,7261.0
2017-06-16 12:20:00,69.99,70.0,69.95,69.99,13606.0,61.7314,61.7402,61.6961,61.7314,13606.0
2017-06-16 12:25:00,69.99,69.99,69.96,69.99,24276.0,61.7314,61.7314,61.7049,61.7314,24276.0
2017-06-16 12:30:00,70.0,70.0,69.95,70.0,72434.0,61.7402,61.7402,61.6961,61.7402,72434.0
2017-06-16 12:35:00,69.99,70.04,69.96,69.97,20388.0,61.7314,61.7755,61.7049,61.7137,20388.0
2017-06-16 12:40:00,69.97,69.98,69.92,69.94,19166.0,61.7137,61.7225,61.6696,61.6873,19166.0
2017-06-16 12:45:00,69.94,69.94,69.88,69.88,17068.0,61.6873,61.6873,61.6343,61.6343,17068.0
2017-06-16 12:50:00,69.88,69.89,69.87,69.88,20232.0,61.6343,61.6432,61.6255,61.6343,20232.0
2017-06-16 12:55:00,69.88,69.88,69.83,69.85,28464.0,61.6343,61.6343,61.5902,61.6079,28464.0
2017-06-16 13:00:00,69.85,69.86,69.81,69.85,22495.0,61.6079,61.6167,61.5726,61.6079,22495.0
2017-06-16 13:05:00,69.86,69.89,69.84,69.86,10448.0,61.6167,61.6432,61.5991,61.6167,10448.0
2017-06-16 13:10:00,69.86,69.87,69.83,69.84,20527.0,61.6167,61.6255,61.5902,61.5991,20527.0
2017-06-16 13:15:00,69.82,69.83,69.79,69.83,37392.0,61.5814,61.5902,61.555,61.5902,37392.0
2017-06-16 13:20:00,69.82,69.86,69.82,69.82,24145.0,61.5814,61.6167,61.5814,61.5814,24145.0
2017-06-16 13:25:00,69.81,69.83,69.79,69.8,18575.0,61.5726,61.5902,61.555,61.5638,18575.0
2017-06-16 13:30:00,69.79,69.82,69.78,69.82,22465.0,61.555,61.5814,61.5461,61.5814,22465.0
2017-06-16 13:35:00,69.82,69.84,69.8,69.83,37368.0,61.5814,61.5991,61.5638,61.5902,37368.0
2017-06-16 13:40:00,69.83,69.85,69.81,69.82,16343.0,61.5902,61.6079,61.5726,61.5814,16343.0
2017-06-16 13:45:00,69.82,69.84,69.79,69.82,24860.0,61.5814,61.5991,61.555,61.5814,24860.0
2017-06-16 13:50:00,69.83,69.86,69.83,69.84,45831.0,61.5902,61.6167,61.5902,61.5991,45831.0
2017-06-16 13:55:00,69.84,69.9,69.83,69.89,25807.0,61.5991,61.652,61.5902,61.6432,25807.0
2017-06-16 14:00:00,69.89,69.89,69.84,69.85,30925.0,61.6432,61.6432,61.5991,61.6079,30925.0
2017-06-16 14:05:00,69.84,69.87,69.82,69.87,41608.0,61.5991,61.6255,61.5814,61.6255,41608.0
2017-06-16 14:10:00,69.86,69.87,69.83,69.83,25884.0,61.6167,61.6255,61.5902,61.5902,25884.0
2017-06-16 14:15:00,69.83,69.84,69.8,69.81,34482.0,61.5902,61.5991,61.5638,61.5726,34482.0
2017-06-16 14:20:00,69.81,69.84,69.8,69.83,28946.0,61.5726,61.5991,61.5638,61.5902,28946.0
2017-06-16 14:25:00,69.83,69.85,69.78,69.79,40527.0,61.5902,61.6079,61.5461,61.555,40527.0
2017-06-16 14:30:00,69.78,69.81,69.78,69.8,30985.0,61.5461,61.5726,61.5461,61.5638,30985.0
2017-06-16 14:35:00,69.8,69.81,69.77,69.78,47950.0,61.5638,61.5726,61.5373,61.5461,47950.0
2017-06-16 14:40:00,69.78,69.79,69.77,69.78,29599.0,61.5461,61.555,61.5373,61.5461,29599.0
2017-06-16 14:45:00,69.78,69.81,69.77,69.8,43074.0,61.5461,61.5726,61.5373,61.5638,43074.0
2017-06-16 14:50:00,69.8,69.87,69.79,69.84,66794.0,61.5638,61.6255,61.555,61.5991,66794.0
2017-06-16 14:55:00,69.85,69.88,69.83,69.87,29002.0,61.6079,61.6343,61.5902,61.6255,29002.0
2017-06-16 15:00:00,69.87,69.95,69.87,69.91,52919.0,61.6255,61.6961,61.6255,61.6608,52919.0
2017-06-16 15:05:00,69.91,69.95,69.9,69.91,34874.0,61.6608,61.6961,61.652,61.6608,34874.0
2017-06-16 15:10:00,69.92,69.92,69.83,69.86,45548.0,61.6696,61.6696,61.5902,61.6167,45548.0
2017-06-16 15:15:00,69.86,69.87,69.83,69.86,31779.0,61.6167,61.6255,61.5902,61.6167,31779.0
2017-06-16 15:20:00,69.85,69.87,69.83,69.84,68571.0,61.6079,61.6255,61.5902,61.5991,68571.0
2017-06-16 15:25:00,69.84,69.85,69.8,69.82,75245.0,61.5991,61.6079,61.5638,61.5814,75245.0
2017-06-16 15:30:00,69.82,69.87,69.81,69.86,161871.0,61.5814,61.6255,61.5726,61.6167,161871.0
2017-06-16 15:35:00,69.87,69.93,69.84,69.93,181230.0,61.6255,61.6784,61.5991,61.6784,181230.0
2017-06-16 15:40:00,69.93,69.98,69.92,69.97,179379.0,61.6784,61.7225,61.6696,61.7137,179379.0
2017-06-16 15:45:00,69.97,69.98,69.93,69.97,206340.0,61.7137,61.7225,61.6784,61.7137,206340.0
2017-06-16 15:50:00,69.97,70.05,69.97,70.03,426780.0,61.7137,61.7843,61.7137,61.7666,426780.0
2017-06-16 15:55:00,70.04,70.09,70.01,70.06,519131.0,61.7755,61.8196,61.749,61.7931,519131.0
2017-06-19 09:30:00,70.33,70.38,70.2,70.33,91838.0,62.0312,62.0753,61.9166,62.0312,91838.0
2017-06-19 09:35:00,70.26,70.5,70.23,70.43,17882.0,61.9695,62.1812,61.943,62.1194,17882.0
2017-06-19 09:40:00,70.44,70.47,70.32,70.35,61676.0,62.1283,62.1547,62.0224,62.0489,61676.0
2017-06-19 09:45:00,70.34,70.43,70.23,70.43,63614.0,62.0401,62.1194,61.943,62.1194,63614.0
2017-06-19 09:50:00,70.43,70.43,70.37,70.42,44776.0,62.1194,62.1194,62.0665,62.1106,44776.0
2017-06-19 09:55:00,70.42,70.42,70.26,70.34,64939.0,62.1106,62.1106,61.9695,62.0401,64939.0
2017-06-19 10:00:00,70.34,70.37,70.25,70.34,93306.0,62.0401,62.0665,61.9607,62.0401,93306.0
2017-06-19 10:05:00,70.32,70.4,70.28,70.31,87339.0,62.0224,62.093,61.9871,62.0136,87339.0
2017-06-19 10:10:00,70.3,70.34,70.21,70.22,31643.0,62.0048,62.0401,61.9254,61.9342,31643.0
2017-06-19 10:15:00,70.23,70.29,70.21,70.25,77753.0,61.943,61.996,61.9254,61.9607,77753.0
2017-06-19 10:20:00,70.26,70.28,70.2,70.2,73321.0,61.9695,61.9871,61.9166,61.9166,73321.0
2017-06-19 10:25:00,70.2,70.35,70.17,70.33,104116.0,61.9166,62.0489,61.8901,62.0312,104116.0
2017-06-19 10:30:00,70.33,70.46,70.29,70.32,106425.0,62.0312,62.1459,61.996,62.0224,106425.0
2017-06-19 10:35:00,70.32,70.37,70.25,70.37,86364.0,62.0224,62.0665,61.9607,62.0665,86364.0
2017-06-19 10:40:00,70.37,70.4,70.34,70.38,53620.0,62.0665,62.093,62.0401,62.0753,53620.0
2017-06-19 10:45:00,70.38,70.39,70.32,70.39,144995.0,62.0753,62.0842,62.0224,62.0842,144995.0
2017-06-19 10:50:00,70.39,70.41,70.36,70.38,118043.0,62.0842,62.1018,62.0577,62.0753,118043.0
2017-06-19 10:55:00,70.37,70.4,70.29,70.29,54938.0,62.0665,62.093,61.996,61.996,54938.0
2017-06-19 11:00:00,70.3,70.3,70.25,70.29,69541.0,62.0048,62.0048,61.9607,61.996,69541.0
2017-06-19 11:05:00,70.29,70.32,70.25,70.3,51620.0,61.996,62.0224,61.9607,62.0048,51620.0
2017-06-19 11:10:00,70.31,70.36,70.31,70.36,41018.0,62.0136,62.0577,62.0136,62.0577,41018.0
2017-06-19 11:15:00,70.36,70.39,70.25,70.25,100895.0,62.0577,62.0842,61.9607,61.9607,100895.0
2017-06-19 11:20:00,70.26,70.28,70.16,70.19,61917.0,61.9695,61.9871,61.8813,61.9078,61917.0
2017-06-19 11:25:00,70.19,70.19,70.09,70.13,56349.0,61.9078,61.9078,61.8196,61.8548,56349.0
2017-06-19 11:30:00,70.12,70.19,70.12,70.17,59988.0,61.846,61.9078,61.846,61.8901,59988.0
2017-06-19 11:35:00,70.17,70.24,70.16,70.23,67728.0,61.8901,61.9519,61.8813,61.943,67728.0
2017-06-19 11:40:00,70.24,70.26,70.19,70.2,57330.0,61.9519,61.9695,61.9078,61.9166,57330.0
2017-06-19 11:45:00,70.2,70.26,70.2,70.22,47588.0,61.9166,61.9695,61.9166,61.9342,47588.0
2017-06-19 11:50:00,70.22,70.22,70.16,70.16,55413.0,61.9342,61.9342,61.8813,61.8813,55413.0
2017-06-19 11:55:00,70.17,70.26,70.16,70.24,55792.0,61.8901,61.9695,61.8813,61.9519,55792.0
2017-06-19 12:00:00,70.24,70.31,70.23,70.29,50825.0,61.9519,62.0136,61.943,61.996,50825.0
2017-06-19 12:05:00,70.29,70.32,70.27,70.32,45657.0,61.996,62.0224,61.9783,62.0224,45657.0
2017-06-19 12:10:00,70.32,70.35,70.29,70.31,89986.0,62.0224,62.0489,61.996,62.0136,89986.0
2017-06-19 12:15:00,70.31,70.35,70.29,70.33,46924.0,62.0136,62.0489,61.996,62.0312,46924.0
2017-06-19 12:20:00,70.33,70.35,70.31,70.33,65658.0,62.0312,62.0489,62.0136,62.0312,65658.0
2017-06-19 12:25:00,70.32,70.34,70.32,70.34,42321.0,62.0224,62.0401,62.0224,62.0401,42321.0
2017-06-19 12:30:00,70.34,70.34,70.26,70.27,28084.0,62.0401,62.0401,61.9695,61.9783,28084.0
2017-06-19 12:35:00,70.27,70.34,70.26,70.33,49417.0,61.9783,62.0401,61.9695,62.0312,49417.0
2017-06-19 12:40:00,70.33,70.36,70.33,70.36,33771.0,62.0312,62.0577,62.0312,62.0577,33771.0
2017-06-19 12:45:00,70.36,70.4,70.33,70.33,64268.0,62.0577,62.093,62.0312,62.0312,64268.0
2017-06-19 12:50:00,70.34,70.42,70.33,70.42,34110.0,62.0401,62.1106,62.0312,62.1106,34110.0
2017-06-19 12:55:00,70.42,70.48,70.42,70.44,73937.0,62.1106,62.1635,62.1106,62.1283,73937.0
2017-06-19 13:00:00,70.45,70.5,70.45,70.49,44581.0,62.1371,62.1812,62.1371,62.1724,44581.0
2017-06-19 13:05:00,70.5,70.53,70.49,70.53,34365.0,62.1812,62.2076,62.1724,62.2076,34365.0
2017-06-19 13:10:00,70.53,70.54,70.51,70.52,63658.0,62.2076,62.2165,62.19,62.1988,63658.0
2017-06-19 13:15:00,70.52,70.53,70.49,70.5,38242.0,62.1988,62.2076,62.1724,62.1812,38242.0
2017-06-19 13:20:00,70.51,70.54,70.49,70.54,53771.0,62.19,62.2165,62.1724,62.2165,53771.0
2017-06-19 13:25:00,70.54,70.54,70.46,70.47,34583.0,62.2165,62.2165,62.1459,62.1547,34583.0
2017-06-19 13:30:00,70.48,70.56,70.47,70.53,42159.0,62.1635,62.2341,62.1547,62.2076,42159.0
2017-06-19 13:35:00,70.53,70.56,70.49,70.5,84100.0,62.2076,62.2341,62.1724,62.1812,84100.0
2017-06-19 13:40:00,70.49,70.51,70.47,70.48,37043.0,62.1724,62.19,62.1547,62.1635,37043.0
2017-06-19 13:45:00,70.48,70.49,70.46,70.47,31360.0,62.1635,62.1724,62.1459,62.1547,31360.0
2017-06-19 13:50:00,70.47,70.49,70.47,70.48,40829.0,62.1547,62.1724,62.1547,62.1635,40829.0
2017-06-19 13:55:00,70.48,70.48,70.43,70.44,74816.0,62.1635,62.1635,62.1194,62.1283,74816.0
2017-06-19 14:00:00,70.43,70.45,70.4,70.4,56435.0,62.1194,62.1371,62.093,62.093,56435.0
2017-06-19 14:05:00,70.41,70.42,70.36,70.38,51509.0,62.1018,62.1106,62.0577,62.0753,51509.0
2017-06-19 14:10:00,70.38,70.39,70.33,70.33,31324.0,62.0753,62.0842,62.0312,62.0312,31324.0
2017-06-19 14:15:00,70.33,70.34,70.29,70.31,47102.0,62.0312,62.0401,61.996,62.0136,47102.0
2017-06-19 14:20:00,70.3,70.3,70.22,70.23,53733.0,62.0048,62.0048,61.9342,61.943,53733.0
2017-06-19 14:25:00,70.22,70.3,70.22,70.28,37224.0,61.9342,62.0048,61.9342,61.9871,37224.0
2017-06-19 14:30:00,70.28,70.36,70.27,70.33,99933.0,61.9871,62.0577,61.9783,62.0312,99933.0
2017-06-19 14:35:00,70.33,70.33,70.28,70.29,52561.0,62.0312,62.0312,61.9871,61.996,52561.0
2017-06-19 14:40:00,70.29,70.35,70.29,70.34,56194.0,61.996,62.0489,61.996,62.0401,56194.0
2017-06-19 14:45:00,70.34,70.35,70.3,70.3,38580.0,62.0401,62.0489,62.0048,62.0048,38580.0
2017-06-19 14:50:00,70.3,70.3,70.26,70.29,52117.0,62.0048,62.0048,61.9695,61.996,52117.0
2017-06-19 14:55:00,70.29,70.3,70.26,70.28,52371.0,61.996,62.0048,61.9695,61.9871,52371.0
2017-06-19 15:00:00,70.28,70.28,70.25,70.27,51966.0,61.9871,61.9871,61.9607,61.9783,51966.0
2017-06-19 15:05:00,70.25,70.28,70.22,70.27,50886.0,61.9607,61.9871,61.9342,61.9783,50886.0
2017-06-19 15:10:00,70.27,70.29,70.26,70.28,47565.0,61.9783,61.996,61.9695,61.9871,47565.0
2017-06-19 15:15:00,70.29,70.31,70.28,70.3,61402.0,61.996,62.0136,61.9871,62.0048,61402.0
2017-06-19 15:20:00,70.3,70.31,70.28,70.28,52240.0,62.0048,62.0136,61.9871,61.9871,52240.0
2017-06-19 15:25:00,70.29,70.32,70.28,70.32,56248.0,61.996,62.0224,61.9871,62.0224,56248.0
2017-06-19 15:30:00,70.32,70.36,70.32,70.34,68025.0,62.0224,62.0577,62.0224,62.0401,68025.0
2017-06-19 15:35:00,70.34,70.39,70.34,70.36,76774.0,62.0401,62.0842,62.0401,62.0577,76774.0
2017-06-19 15:40:00,70.37,70.39,70.35,70.38,78325.0,62.0665,62.0842,62.0489,62.0753,78325.0
2017-06-19 15:45:00,70.39,70.44,70.39,70.43,150179.0,62.0842,62.1283,62.0842,62.1194,150179.0
2017-06-19 15:50:00,70.43,70.46,70.42,70.44,144931.0,62.1194,62.1459,62.1106,62.1283,144931.0
2017-06-19 15:55:00,70.44,70.45,70.36,70.39,212530.0,62.1283,62.1371,62.0577,62.0842,212530.0
2017-06-20 09:30:00,70.28,70.28,70.11,70.15,33198.0,61.9871,61.9871,61.8372,61.8725,33198.0
2017-06-20 09:35:00,70.14,70.19,70.06,70.16,37140.0,61.8637,61.9078,61.7931,61.8813,37140.0
2017-06-20 09:40:00,70.17,70.24,70.16,70.22,9467.0,61.8901,61.9519,61.8813,61.9342,9467.0
2017-06-20 09:45:00,70.19,70.22,70.15,70.18,12326.0,61.9078,61.9342,61.8725,61.8989,12326.0
2017-06-20 09:50:00,70.19,70.19,70.14,70.15,44308.0,61.9078,61.9078,61.8637,61.8725,44308.0
2017-06-20 09:55:00,70.14,70.15,70.01,70.02,14191.0,61.8637,61.8725,61.749,61.7578,14191.0
2017-06-20 10:00:00,70.01,70.04,69.95,70.03,29109.0,61.749,61.7755,61.6961,61.7666,29109.0
2017-06-20 10:05:00,70.04,70.08,70.0,70.0,15076.0,61.7755,61.8107,61.7402,61.7402,15076.0
2017-06-20 10:10:00,70.0,70.04,69.95,69.96,9393.0,61.7402,61.7755,61.6961,61.7049,9393.0
2017-06-20 10:15:00,69.97,70.04,69.94,70.02,48591.0,61.7137,61.7755,61.6873,61.7578,48591.0
2017-06-20 10:20:00,70.01,70.02,69.92,69.93,16855.0,61.749,61.7578,61.6696,61.6784,16855.0
2017-06-20 10:25:00,69.93,69.94,69.82,69.84,107356.0,61.6784,61.6873,61.5814,61.5991,107356.0
2017-06-20 10:30:00,69.82,69.89,69.81,69.88,19319.0,61.5814,61.6432,61.5726,61.6343,19319.0
2017-06-20 10:35:00,69.86,69.88,69.75,69.77,25371.0,61.6167,61.6343,61.5197,61.5373,25371.0
2017-06-20 10:40:00,69.78,69.92,69.77,69.86,35383.0,61.5461,61.6696,61.5373,61.6167,35383.0
2017-06-20 10:45:00,69.86,69.9,69.79,69.9,20365.0,61.6167,61.652,61.555,61.652,20365.0
2017-06-20 10:50:00,69.91,69.99,69.91,69.95,28634.0,61.6608,61.7314,61.6608,61.6961,28634.0
2017-06-20 10:55:00,69.94,69.99,69.91,69.99,15670.0,61.6873,61.7314,61.6608,61.7314,15670.0
2017-06-20 11:00:00,69.99,69.99,69.94,69.96,15538.0,61.7314,61.7314,61.6873,61.7049,15538.0
2017-06-20 11:05:00,69.96,70.0,69.93,69.93,28295.0,61.7049,61.7402,61.6784,61.6784,28295.0
2017-06-20 11:10:00,69.93,69.93,69.88,69.88,12844.0,61.6784,61.6784,61.6343,61.6343,12844.0
2017-06-20 11:15:00,69.89,69.9,69.84,69.88,33083.0,61.6432,61.652,61.5991,61.6343,33083.0
2017-06-20 11:20:00,69.88,69.89,69.8,69.83,21001.0,61.6343,61.6432,61.5638,61.5902,21001.0
2017-06-20 11:25:00,69.83,69.83,69.79,69.82,18663.0,61.5902,61.5902,61.555,61.5814,18663.0
2017-06-20 11:30:00,69.82,69.87,69.78,69.84,18407.0,61.5814,61.6255,61.5461,61.5991,18407.0
2017-06-20 11:35:00,69.86,69.86,69.77,69.8,37035.0,61.6167,61.6167,61.5373,61.5638,37035.0
2017-06-20 11:40:00,69.79,69.91,69.77,69.91,20483.0,61.555,61.6608,61.5373,61.6608,20483.0
2017-06-20 11:45:00,69.91,69.91,69.85,69.86,21812.0,61.6608,61.6608,61.6079,61.6167,21812.0
2017-06-20 11:50:00,69.85,69.89,69.85,69.89,24453.0,61.6079,61.6432,61.6079,61.6432,24453.0
2017-06-20 11:55:00,69.89,69.94,69.85,69.86,10961.0,61.6432,61.6873,61.6079,61.6167,10961.0
2017-06-20 12:00:00,69.85,69.89,69.84,69.86,14780.0,61.6079,61.6432,61.5991,61.6167,14780.0
2017-06-20 12:05:00,69.84,69.89,69.82,69.86,43650.0,61.5991,61.6432,61.5814,61.6167,43650.0
2017-06-20 12:10:00,69.86,69.86,69.8,69.83,25473.0,61.6167,61.6167,61.5638,61.5902,25473.0
2017-06-20 12:15:00,69.83,69.84,69.71,69.73,15849.0,61.5902,61.5991,61.4844,61.502,15849.0
2017-06-20 12:20:00,69.73,69.73,69.6,69.62,39286.0,61.502,61.502,61.3874,61.405,39286.0
2017-06-20 12:25:00,69.63,69.7,69.59,69.67,13933.0,61.4138,61.4756,61.3786,61.4491,13933.0
2017-06-20 12:30:00,69.67,69.68,69.64,69.67,8399.0,61.4491,61.4579,61.4227,61.4491,8399.0
2017-06-20 12:35:00,69.67,69.7,69.66,69.67,15752.0,61.4491,61.4756,61.4403,61.4491,15752.0
2017-06-20 12:40:00,69.66,69.7,69.65,69.67,6581.0,61.4403,61.4756,61.4315,61.4491,6581.0
2017-06-20 12:45:00,69.67,69.67,69.59,69.64,19120.0,61.4491,61.4491,61.3786,61.4227,19120.0
2017-06-20 12:50:00,69.65,69.7,69.64,69.68,73762.0,61.4315,61.4756,61.4227,61.4579,73762.0
2017-06-20 12:55:00,69.68,69.74,69.66,69.74,42476.0,61.4579,61.5109,61.4403,61.5109,42476.0
2017-06-20 13:00:00,69.74,69.79,69.72,69.75,16900.0,61.5109,61.555,61.4932,61.5197,16900.0
2017-06-20 13:05:00,69.75,69.76,69.73,69.76,12443.0,61.5197,61.5285,61.502,61.5285,12443.0
2017-06-20 13:10:00,69.75,69.76,69.72,69.73,12341.0,61.5197,61.5285,61.4932,61.502,12341.0
2017-06-20 13:15:00,69.72,69.76,69.7,69.71,7397.0,61.4932,61.5285,61.4756,61.4844,7397.0
2017-06-20 13:20:00,69.72,69.82,69.71,69.82,15022.0,61.4932,61.5814,61.4844,61.5814,15022.0
2017-06-20 13:25:00,69.82,69.83,69.75,69.78,15254.0,61.5814,61.5902,61.5197,61.5461,15254.0
2017-06-20 13:30:00,69.78,69.84,69.78,69.84,10676.0,61.5461,61.5991,61.5461,61.5991,10676.0
2017-06-20 13:35:00,69.83,69.84,69.77,69.79,19486.0,61.5902,61.5991,61.5373,61.555,19486.0
2017-06-20 13:40:00,69.78,69.79,69.73,69.78,15880.0,61.5461,61.555,61.502,61.5461,15880.0
2017-06-20 13:45:00,69.78,69.8,69.77,69.78,6800.0,61.5461,61.5638,61.5373,61.5461,6800.0
2017-06-20 13:50:00,69.77,69.78,69.73,69.78,12193.0,61.5373,61.5461,61.502,61.5461,12193.0
2017-06-20 13:55:00,69.77,69.78,69.73,69.78,22072.0,61.5373,61.5461,61.502,61.5461,22072.0
2017-06-20 14:00:00,69.79,69.82,69.78,69.79,13965.0,61.555,61.5814,61.5461,61.555,13965.0
2017-06-20 14:05:00,69.77,69.8,69.74,69.76,11762.0,61.5373,61.5638,61.5109,61.5285,11762.0
2017-06-20 14:10:00,69.77,69.79,69.74,69.76,12155.0,61.5373,61.555,61.5109,61.5285,12155.0
2017-06-20 14:15:00,69.76,69.76,69.7,69.74,31369.0,61.5285,61.5285,61.4756,61.5109,31369.0
2017-06-20 14:20:00,69.74,69.75,69.69,69.71,21816.0,61.5109,61.5197,61.4668,61.4844,21816.0
2017-06-20 14:25:00,69.7,69.72,69.68,69.72,20269.0,61.4756,61.4932,61.4579,61.4932,20269.0
2017-06-20 14:30:00,69.72,69.77,69.69,69.73,24268.0,61.4932,61.5373,61.4668,61.502,24268.0
2017-06-20 14:35:00,69.72,69.73,69.66,69.7,20885.0,61.4932,61.502,61.4403,61.4756,20885.0
2017-06-20 14:40:00,69.7,69.71,69.66,69.71,32943.0,61.4756,61.4844,61.4403,61.4844,32943.0
2017-06-20 14:45:00,69.71,69.71,69.66,69.68,22154.0,61.4844,61.4844,61.4403,61.4579,22154.0
2017-06-20 14:50:00,69.67,69.72,69.65,69.71,16228.0,61.4491,61.4932,61.4315,61.4844,16228.0
2017-06-20 14:55:00,69.72,69.73,69.63,69.63,26951.0,61.4932,61.502,61.4138,61.4138,26951.0
2017-06-20 15:00:00,69.64,69.69,69.64,69.68,11067.0,61.4227,61.4668,61.4227,61.4579,11067.0
2017-06-20 15:05:00,69.67,69.68,69.6,69.61,18216.0,61.4491,61.4579,61.3874,61.3962,18216.0
2017-06-20 15:10:00,69.61,69.66,69.61,69.65,10266.0,61.3962,61.4403,61.3962,61.4315,10266.0
2017-06-20 15:15:00,69.66,69.71,69.65,69.65,18290.0,61.4403,61.4844,61.4315,61.4315,18290.0
2017-06-20 15:20:00,69.65,69.66,69.62,69.64,25372.0,61.4315,61.4403,61.405,61.4227,25372.0
2017-06-20 15:25:00,69.63,69.72,69.6,69.69,24440.0,61.4138,61.4932,61.3874,61.4668,24440.0
2017-06-20 15:30:00,69.69,69.69,69.59,69.65,22799.0,61.4668,61.4668,61.3786,61.4315,22799.0
2017-06-20 15:35:00,69.64,69.67,69.58,69.64,16037.0,61.4227,61.4491,61.3697,61.4227,16037.0
2017-06-20 15:40:00,69.63,69.65,69.6,69.6,12854.0,61.4138,61.4315,61.3874,61.3874,12854.0
2017-06-20 15:45:00,69.6,69.62,69.56,69.58,18770.0,61.3874,61.405,61.3521,61.3697,18770.0
2017-06-20 15:50:00,69.57,69.62,69.57,69.58,41144.0,61.3609,61.405,61.3609,61.3697,41144.0
2017-06-20 15:55:00,69.59,69.63,69.54,69.58,469627.0,61.3786,61.4138,61.3345,61.3697,469627.0
2017-06-21 09:30:00,69.71,69.73,69.63,69.64,73555.0,61.4844,61.502,61.4138,61.4227,73555.0
2017-06-21 09:35:00,69.62,69.66,69.55,69.63,31070.0,61.405,61.4403,61.3433,61.4138,31070.0
2017-06-21 09:40:00,69.66,69.72,69.58,69.67,115909.0,61.4403,61.4932,61.3697,61.4491,115909.0
2017-06-21 09:45:00,69.67,69.76,69.65,69.71,93443.0,61.4491,61.5285,61.4315,61.4844,93443.0
2017-06-21 09:50:00,69.7,69.77,69.69,69.74,28214.0,61.4756,61.5373,61.4668,61.5109,28214.0
2017-06-21 09:55:00,69.74,69.76,69.68,69.7,39309.0,61.5109,61.5285,61.4579,61.4756,39309.0
2017-06-21 10:00:00,69.7,69.81,69.7,69.72,33845.0,61.4756,61.5726,61.4756,61.4932,33845.0
2017-06-21 10:05:00,69.71,69.75,69.66,69.72,26790.0,61.4844,61.5197,61.4403,61.4932,26790.0
2017-06-21 10:10:00,69.71,69.71,69.62,69.63,20834.0,61.4844,61.4844,61.405,61.4138,20834.0
2017-06-21 10:15:00,69.62,69.69,69.6,69.64,19615.0,61.405,61.4668,61.3874,61.4227,19615.0
2017-06-21 10:20:00,69.66,69.73,69.66,69.72,19880.0,61.4403,61.502,61.4403,61.4932,19880.0
2017-06-21 10:25:00,69.72,69.72,69.64,69.71,19354.0,61.4932,61.4932,61.4227,61.4844,19354.0
2017-06-21 10:30:00,69.72,69.84,69.72,69.81,25228.0,61.4932,61.5991,61.4932,61.5726,25228.0
2017-06-21 10:35:00,69.82,69.84,69.73,69.81,18243.0,61.5814,61.5991,61.502,61.5726,18243.0
2017-06-21 10:40:00,69.83,69.99,69.83,69.95,28077.0,61.5902,61.7314,61.5902,61.6961,28077.0
2017-06-21 10:45:00,69.94,69.95,69.85,69.85,26244.0,61.6873,61.6961,61.6079,61.6079,26244.0
2017-06-21 10:50:00,69.86,69.9,69.83,69.84,8395.0,61.6167,61.652,61.5902,61.5991,8395.0
2017-06-21 10:55:00,69.85,69.85,69.78,69.79,16105.0,61.6079,61.6079,61.5461,61.555,16105.0
2017-06-21 11:00:00,69.78,69.79,69.68,69.69,18636.0,61.5461,61.555,61.4579,61.4668,18636.0
2017-06-21 11:05:00,69.69,69.7,69.64,69.66,14600.0,61.4668,61.4756,61.4227,61.4403,14600.0
2017-06-21 11:10:00,69.65,69.65,69.56,69.58,16078.0,61.4315,61.4315,61.3521,61.3697,16078.0
2017-06-21 11:15:00,69.57,69.6,69.52,69.55,36524.0,61.3609,61.3874,61.3168,61.3433,36524.0
2017-06-21 11:20:00,69.55,69.63,69.55,69.58,27268.0,61.3433,61.4138,61.3433,61.3697,27268.0
2017-06-21 11:25:00,69.58,69.6,69.54,69.56,34213.0,61.3697,61.3874,61.3345,61.3521,34213.0
2017-06-21 11:30:00,69.57,69.62,69.54,69.58,17415.0,61.3609,61.405,61.3345,61.3697,17415.0
2017-06-21 11:35:00,69.59,69.59,69.51,69.52,17570.0,61.3786,61.3786,61.308,61.3168,17570.0
2017-06-21 11:40:00,69.52,69.63,69.52,69.61,22035.0,61.3168,61.4138,61.3168,61.3962,22035.0
2017-06-21 11:45:00,69.62,69.62,69.56,69.58,20918.0,61.405,61.405,61.3521,61.3697,20918.0
2017-06-21 11:50:00,69.59,69.62,69.55,69.6,19067.0,61.3786,61.405,61.3433,61.3874,19067.0
2017-06-21 11:55:00,69.6,69.67,69.6,69.66,16525.0,61.3874,61.4491,61.3874,61.4403,16525.0
2017-06-21 12:00:00,69.66,69.68,69.57,69.58,51017.0,61.4403,61.4579,61.3609,61.3697,51017.0
2017-06-21 12:05:00,69.57,69.59,69.54,69.59,15067.0,61.3609,61.3786,61.3345,61.3786,15067.0
2017-06-21 12:10:00,69.6,69.63,69.57,69.58,19108.0,61.3874,61.4138,61.3609,61.3697,19108.0
2017-06-21 12:15:00,69.57,69.58,69.5,69.52,19714.0,61.3609,61.3697,61.2992,61.3168,19714.0
2017-06-21 12:20:00,69.52,69.59,69.51,69.58,12470.0,61.3168,61.3786,61.308,61.3697,12470.0
2017-06-21 12:25:00,69.58,69.6,69.55,69.58,12129.0,61.3697,61.3874,61.3433,61.3697,12129.0
2017-06-21 12:30:00,69.56,69.61,69.53,69.53,22642.0,61.3521,61.3962,61.3256,61.3256,22642.0
2017-06-21 12:35:00,69.53,69.54,69.48,69.51,21655.0,61.3256,61.3345,61.2815,61.308,21655.0
2017-06-21 12:40:00,69.49,69.52,69.42,69.44,18414.0,61.2904,61.3168,61.2286,61.2463,18414.0
2017-06-21 12:45:00,69.43,69.44,69.38,69.41,17410.0,61.2374,61.2463,61.1933,61.2198,17410.0
2017-06-21 12:50:00,69.41,69.44,69.4,69.41,13950.0,61.2198,61.2463,61.211,61.2198,13950.0
2017-06-21 12:55:00,69.41,69.41,69.32,69.34,24806.0,61.2198,61.2198,61.1404,61.1581,24806.0
2017-06-21 13:00:00,69.35,69.38,69.33,69.38,19980.0,61.1669,61.1933,61.1492,61.1933,19980.0
2017-06-21 13:05:00,69.39,69.39,69.33,69.38,18696.0,61.2022,61.2022,61.1492,61.1933,18696.0
2017-06-21 13:10:00,69.38,69.4,69.33,69.33,15717.0,61.1933,61.211,61.1492,61.1492,15717.0
2017-06-21 13:15:00,69.34,69.4,69.33,69.37,24981.0,61.1581,61.211,61.1492,61.1845,24981.0
2017-06-21 13:20:00,69.38,69.43,69.36,69.41,20100.0,61.1933,61.2374,61.1757,61.2198,20100.0
2017-06-21 13:25:00,69.42,69.43,69.39,69.42,27643.0,61.2286,61.2374,61.2022,61.2286,27643.0
2017-06-21 13:30:00,69.42,69.44,69.39,69.41,12007.0,61.2286,61.2463,61.2022,61.2198,12007.0
2017-06-21 13:35:00,69.41,69.42,69.37,69.41,31938.0,61.2198,61.2286,61.1845,61.2198,31938.0
2017-06-21 13:40:00,69.42,69.43,69.38,69.4,15403.0,61.2286,61.2374,61.1933,61.211,15403.0
2017-06-21 13:45:00,69.39,69.39,69.35,69.35,9161.0,61.2022,61.2022,61.1669,61.1669,9161.0
2017-06-21 13:50:00,69.35,69.37,69.26,69.28,15621.0,61.1669,61.1845,61.0875,61.1051,15621.0
2017-06-21 13:55:00,69.28,69.31,69.24,69.28,13656.0,61.1051,61.1316,61.0699,61.1051,13656.0
2017-06-21 14:00:00,69.27,69.32,69.25,69.27,12628.0,61.0963,61.1404,61.0787,61.0963,12628.0
2017-06-21 14:05:00,69.28,69.31,69.23,69.29,46538.0,61.1051,61.1316,61.061,61.114,46538.0
2017-06-21 14:10:00,69.3,69.33,69.25,69.31,34743.0,61.1228,61.1492,61.0787,61.1316,34743.0
2017-06-21 14:15:00,69.31,69.35,69.3,69.31,30891.0,61.1316,61.1669,61.1228,61.1316,30891.0
2017-06-21 14:20:00,69.31,69.32,69.27,69.29,15367.0,61.1316,61.1404,61.0963,61.114,15367.0
2017-06-21 14:25:00,69.28,69.32,69.25,69.27,22566.0,61.1051,61.1404,61.0787,61.0963,22566.0
2017-06-21 14:30:00,69.26,69.33,69.26,69.28,14650.0,61.0875,61.1492,61.0875,61.1051,14650.0
2017-06-21 14:35:00,69.28,69.39,69.27,69.38,18954.0,61.1051,61.2022,61.0963,61.1933,18954.0
2017-06-21 14:40:00,69.39,69.39,69.35,69.37,19988.0,61.2022,61.2022,61.1669,61.1845,19988.0
2017-06-21 14:45:00,69.36,69.37,69.3,69.32,20084.0,61.1757,61.1845,61.1228,61.1404,20084.0
2017-06-21 14:50:00,69.32,69.34,69.3,69.31,31166.0,61.1404,61.1581,61.1228,61.1316,31166.0
2017-06-21 14:55:00,69.3,69.31,69.25,69.26,20324.0,61.1228,61.1316,61.0787,61.0875,20324.0
2017-06-21 15:00:00,69.26,69.31,69.22,69.25,20712.0,61.0875,61.1316,61.0522,61.0787,20712.0
2017-06-21 15:05:00,69.25,69.3,69.23,69.3,24765.0,61.0787,61.1228,61.061,61.1228,24765.0
2017-06-21 15:10:00,69.31,69.32,69.26,69.26,30208.0,61.1316,61.1404,61.0875,61.0875,30208.0
2017-06-21 15:15:00,69.25,69.28,69.23,69.27,15476.0,61.0787,61.1051,61.061,61.0963,15476.0
2017-06-21 15:20:00,69.28,69.31,69.27,69.31,18282.0,61.1051,61.1316,61.0963,61.1316,18282.0
2017-06-21 15:25:00,69.3,69.32,69.28,69.31,34388.0,61.1228,61.1404,61.1051,61.1316,34388.0
2017-06-21 15:30:00,69.31,69.31,69.26,69.27,24525.0,61.1316,61.1316,61.0875,61.0963,24525.0
2017-06-21 15:35:00,69.27,69.3,69.16,69.17,68905.0,61.0963,61.1228,60.9993,61.0081,68905.0
2017-06-21 15:40:00,69.17,69.26,69.16,69.26,74824.0,61.0081,61.0875,60.9993,61.0875,74824.0
2017-06-21 15:45:00,69.25,69.3,69.24,69.29,21587.0,61.0787,61.1228,61.0699,61.114,21587.0
2017-06-21 15:50:00,69.28,69.28,69.2,69.24,94917.0,61.1051,61.1051,61.0346,61.0699,94917.0
2017-06-21 15:55:00,69.25,69.28,69.19,69.26,69785.0,61.0787,61.1051,61.0258,61.0875,69785.0
2017-06-22 09:30:00,69.24,69.46,69.24,69.4,71256.0,61.0699,61.2639,61.0699,61.211,71256.0
2017-06-22 09:35:00,69.42,69.42,69.23,69.23,20288.0,61.2286,61.2286,61.061,61.061,20288.0
2017-06-22 09:40:00,69.24,69.28,69.2,69.28,32457.0,61.0699,61.1051,61.0346,61.1051,32457.0
2017-06-22 09:45:00,69.28,69.41,69.25,69.36,17426.0,61.1051,61.2198,61.0787,61.1757,17426.0
2017-06-22 09:50:00,69.35,69.46,69.33,69.4,22678.0,61.1669,61.2639,61.1492,61.211,22678.0
2017-06-22 09:55:00,69.39,69.45,69.35,69.36,13246.0,61.2022,61.2551,61.1669,61.1757,13246.0
2017-06-22 10:00:00,69.37,69.38,69.23,69.32,15292.0,61.1845,61.1933,61.061,61.1404,15292.0
2017-06-22 10:05:00,69.32,69.32,69.17,69.19,13084.0,61.1404,61.1404,61.0081,61.0258,13084.0
2017-06-22 10:10:00,69.18,69.24,69.15,69.22,19892.0,61.0169,61.0699,60.9905,61.0522,19892.0
2017-06-22 10:15:00,69.22,69.25,69.17,69.21,10234.0,61.0522,61.0787,61.0081,61.0434,10234.0
2017-06-22 10:20:00,69.17,69.18,69.11,69.15,13962.0,61.0081,61.0169,60.9552,60.9905,13962.0
2017-06-22 10:25:00,69.12,69.18,69.12,69.15,10038.0,60.964,61.0169,60.964,60.9905,10038.0
2017-06-22 10:30:00,69.14,69.15,69.02,69.02,18440.0,60.9817,60.9905,60.8758,60.8758,18440.0
2017-06-22 10:35:00,69.02,69.09,69.02,69.09,11301.0,60.8758,60.9376,60.8758,60.9376,11301.0
2017-06-22 10:40:00,69.09,69.16,69.05,69.16,16566.0,60.9376,60.9993,60.9023,60.9993,16566.0
2017-06-22 10:45:00,69.17,69.29,69.17,69.28,21438.0,61.0081,61.114,61.0081,61.1051,21438.0
2017-06-22 10:50:00,69.29,69.38,69.28,69.35,18903.0,61.114,61.1933,61.1051,61.1669,18903.0
2017-06-22 10:55:00,69.36,69.38,69.3,69.37,21406.0,61.1757,61.1933,61.1228,61.1845,21406.0
2017-06-22 11:00:00,69.38,69.41,69.32,69.41,16184.0,61.1933,61.2198,61.1404,61.2198,16184.0
2017-06-22 11:05:00,69.43,69.48,69.37,69.37,15732.0,61.2374,61.2815,61.1845,61.1845,15732.0
2017-06-22 11:10:00,69.38,69.44,69.37,69.42,15056.0,61.1933,61.2463,61.1845,61.2286,15056.0
2017-06-22 11:15:00,69.4,69.41,69.35,69.37,12457.0,61.211,61.2198,61.1669,61.1845,12457.0
2017-06-22 11:20:00,69.33,69.42,69.33,69.4,12383.0,61.1492,61.2286,61.1492,61.211,12383.0
2017-06-22 11:25:00,69.41,69.42,69.38,69.4,27112.0,61.2198,61.2286,61.1933,61.211,27112.0
2017-06-22 11:30:00,69.4,69.4,69.33,69.34,18831.0,61.211,61.211,61.1492,61.1581,18831.0
2017-06-22 11:35:00,69.33,69.36,69.3,69.36,16608.0,61.1492,61.1757,61.1228,61.1757,16608.0
2017-06-22 11:40:00,69.37,69.39,69.33,69.37,18400.0,61.1845,61.2022,61.1492,61.1845,18400.0
2017-06-22 11:45:00,69.37,69.4,69.34,69.4,18177.0,61.1845,61.211,61.1581,61.211,18177.0
2017-06-22 11:50:00,69.4,69.42,69.37,69.38,11007.0,61.211,61.2286,61.1845,61.1933,11007.0
2017-06-22 11:55:00,69.38,69.44,69.37,69.44,11847.0,61.1933,61.2463,61.1845,61.2463,11847.0
2017-06-22 12:00:00,69.44,69.48,69.43,69.48,17656.0,61.2463,61.2815,61.2374,61.2815,17656.0
2017-06-22 12:05:00,69.48,69.52,69.46,69.47,20804.0,61.2815,61.3168,61.2639,61.2727,20804.0
2017-06-22 12:10:00,69.46,69.52,69.46,69.5,14009.0,61.2639,61.3168,61.2639,61.2992,14009.0
2017-06-22 12:15:00,69.49,69.49,69.46,69.48,19843.0,61.2904,61.2904,61.2639,61.2815,19843.0
2017-06-22 12:20:00,69.48,69.53,69.46,69.53,14808.0,61.2815,61.3256,61.2639,61.3256,14808.0
2017-06-22 12:25:00,69.53,69.55,69.5,69.52,10762.0,61.3256,61.3433,61.2992,61.3168,10762.0
2017-06-22 12:30:00,69.53,69.55,69.5,69.52,21097.0,61.3256,61.3433,61.2992,61.3168,21097.0
2017-06-22 12:35:00,69.52,69.52,69.48,69.5,15220.0,61.3168,61.3168,61.2815,61.2992,15220.0
2017-06-22 12:40:00,69.49,69.55,69.49,69.53,8066.0,61.2904,61.3433,61.2904,61.3256,8066.0
2017-06-22 12:45:00,69.54,69.57,69.53,69.54,20214.0,61.3345,61.3609,61.3256,61.3345,20214.0
2017-06-22 12:50:00,69.54,69.57,69.54,69.54,13950.0,61.3345,61.3609,61.3345,61.3345,13950.0
2017-06-22 12:55:00,69.54,69.58,69.52,69.53,25214.0,61.3345,61.3697,61.3168,61.3256,25214.0
2017-06-22 13:00:00,69.53,69.55,69.53,69.53,10179.0,61.3256,61.3433,61.3256,61.3256,10179.0
2017-06-22 13:05:00,69.54,69.56,69.52,69.55,10517.0,61.3345,61.3521,61.3168,61.3433,10517.0
2017-06-22 13:10:00,69.56,69.58,69.51,69.52,22898.0,61.3521,61.3697,61.308,61.3168,22898.0
2017-06-22 13:15:00,69.53,69.53,69.46,69.48,10509.0,61.3256,61.3256,61.2639,61.2815,10509.0
2017-06-22 13:20:00,69.48,69.52,69.47,69.52,15575.0,61.2815,61.3168,61.2727,61.3168,15575.0
2017-06-22 13:25:00,69.51,69.55,69.51,69.55,26651.0,61.308,61.3433,61.308,61.3433,26651.0
2017-06-22 13:30:00,69.54,69.55,69.52,69.53,12056.0,61.3345,61.3433,61.3168,61.3256,12056.0
2017-06-22 13:35:00,69.53,69.54,69.49,69.5,8875.0,61.3256,61.3345,61.2904,61.2992,8875.0
2017-06-22 13:40:00,69.5,69.54,69.49,69.51,9358.0,61.2992,61.3345,61.2904,61.308,9358.0
2017-06-22 13:45:00,69.52,69.57,69.51,69.56,29079.0,61.3168,61.3609,61.308,61.3521,29079.0
2017-06-22 13:50:00,69.55,69.56,69.51,69.55,10414.0,61.3433,61.3521,61.308,61.3433,10414.0
2017-06-22 13:55:00,69.55,69.57,69.52,69.54,14735.0,61.3433,61.3609,61.3168,61.3345,14735.0
2017-06-22 14:00:00,69.55,69.57,69.54,69.55,10771.0,61.3433,61.3609,61.3345,61.3433,10771.0
2017-06-22 14:05:00,69.55,69.6,69.55,69.56,18893.0,61.3433,61.3874,61.3433,61.3521,18893.0
2017-06-22 14:10:00,69.55,69.57,69.51,69.56,30959.0,61.3433,61.3609,61.308,61.3521,30959.0
2017-06-22 14:15:00,69.56,69.58,69.54,69.54,16941.0,61.3521,61.3697,61.3345,61.3345,16941.0
2017-06-22 14:20:00,69.55,69.57,69.5,69.51,14398.0,61.3433,61.3609,61.2992,61.308,14398.0
2017-06-22 14:25:00,69.51,69.58,69.51,69.56,23620.0,61.308,61.3697,61.308,61.3521,23620.0
2017-06-22 14:30:00,69.55,69.58,69.55,69.56,17049.0,61.3433,61.3697,61.3433,61.3521,17049.0
2017-06-22 14:35:00,69.56,69.56,69.53,69.55,6555.0,61.3521,61.3521,61.3256,61.3433,6555.0
2017-06-22 14:40:00,69.56,69.6,69.54,69.59,12327.0,61.3521,61.3874,61.3345,61.3786,12327.0
2017-06-22 14:45:00,69.59,69.64,69.57,69.63,28011.0,61.3786,61.4227,61.3609,61.4138,28011.0
2017-06-22 14:50:00,69.63,69.65,69.59,69.63,11141.0,61.4138,61.4315,61.3786,61.4138,11141.0
2017-06-22 14:55:00,69.62,69.72,69.6,69.72,15960.0,61.405,61.4932,61.3874,61.4932,15960.0
2017-06-22 15:00:00,69.72,69.73,69.68,69.69,21301.0,61.4932,61.502,61.4579,61.4668,21301.0
2017-06-22 15:05:00,69.68,69.74,69.67,69.73,38990.0,61.4579,61.5109,61.4491,61.502,38990.0
2017-06-22 15:10:00,69.72,69.72,69.65,69.65,8680.0,61.4932,61.4932,61.4315,61.4315,8680.0
2017-06-22 15:15:00,69.65,69.66,69.59,69.61,15821.0,61.4315,61.4403,61.3786,61.3962,15821.0
2017-06-22 15:20:00,69.62,69.67,69.61,69.66,16930.0,61.405,61.4491,61.3962,61.4403,16930.0
2017-06-22 15:25:00,69.65,69.66,69.59,69.62,13861.0,61.4315,61.4403,61.3786,61.405,13861.0
2017-06-22 15:30:00,69.61,69.63,69.57,69.59,13765.0,61.3962,61.4138,61.3609,61.3786,13765.0
2017-06-22 15:35:00,69.59,69.6,69.52,69.54,24041.0,61.3786,61.3874,61.3168,61.3345,24041.0
2017-06-22 15:40:00,69.53,69.56,69.49,69.53,15805.0,61.3256,61.3521,61.2904,61.3256,15805.0
2017-06-22 15:45:00,69.52,69.54,69.5,69.51,19561.0,61.3168,61.3345,61.2992,61.308,19561.0
2017-06-22 15:50:00,69.51,69.55,69.48,69.53,73599.0,61.308,61.3433,61.2815,61.3256,73599.0
2017-06-22 15:55:00,69.52,69.54,69.49,69.5,133731.0,61.3168,61.3345,61.2904,61.2992,133731.0
2017-06-23 09:30:00,69.63,69.67,69.53,69.58,49760.0,61.4138,61.4491,61.3256,61.3697,49760.0
2017-06-23 09:35:00,69.58,69.58,69.38,69.43,16735.0,61.3697,61.3697,61.1933,61.2374,16735.0
2017-06-23 09:40:00,69.42,69.5,69.4,69.46,45409.0,61.2286,61.2992,61.211,61.2639,45409.0
2017-06-23 09:45:00,69.47,69.52,69.41,69.52,18408.0,61.2727,61.3168,61.2198,61.3168,18408.0
2017-06-23 09:50:00,69.52,69.59,69.51,69.58,24108.0,61.3168,61.3786,61.308,61.3697,24108.0
2017-06-23 09:55:00,69.57,69.79,69.55,69.78,43961.0,61.3609,61.555,61.3433,61.5461,43961.0
2017-06-23 10:00:00,69.8,69.83,69.75,69.77,40061.0,61.5638,61.5902,61.5197,61.5373,40061.0
2017-06-23 10:05:00,69.78,69.81,69.76,69.81,13001.0,61.5461,61.5726,61.5285,61.5726,13001.0
2017-06-23 10:10:00,69.79,69.83,69.72,69.8,13367.0,61.555,61.5902,61.4932,61.5638,13367.0
2017-06-23 10:15:00,69.8,69.82,69.75,69.82,6179.0,61.5638,61.5814,61.5197,61.5814,6179.0
2017-06-23 10:20:00,69.81,69.91,69.81,69.89,263586.0,61.5726,61.6608,61.5726,61.6432,263586.0
2017-06-23 10:25:00,69.9,69.94,69.89,69.92,13579.0,61.652,61.6873,61.6432,61.6696,13579.0
2017-06-23 10:30:00,69.94,70.0,69.93,69.96,47966.0,61.6873,61.7402,61.6784,61.7049,47966.0
2017-06-23 10:35:00,69.97,69.97,69.91,69.93,16100.0,61.7137,61.7137,61.6608,61.6784,16100.0
2017-06-23 10:40:00,69.93,70.07,69.93,70.07,44785.0,61.6784,61.8019,61.6784,61.8019,44785.0
2017-06-23 10:45:00,70.08,70.09,70.0,70.0,14195.0,61.8107,61.8196,61.7402,61.7402,14195.0
2017-06-23 10:50:00,70.0,70.08,70.0,70.08,19758.0,61.7402,61.8107,61.7402,61.8107,19758.0
2017-06-23 10:55:00,70.08,70.09,70.05,70.08,6027.0,61.8107,61.8196,61.7843,61.8107,6027.0
2017-06-23 11:00:00,70.1,70.1,70.03,70.05,17672.0,61.8284,61.8284,61.7666,61.7843,17672.0
2017-06-23 11:05:00,70.04,70.07,70.01,70.04,11301.0,61.7755,61.8019,61.749,61.7755,11301.0
2017-06-23 11:10:00,70.05,70.06,69.99,70.01,19673.0,61.7843,61.7931,61.7314,61.749,19673.0
2017-06-23 11:15:00,70.0,70.04,69.99,70.01,29212.0,61.7402,61.7755,61.7314,61.749,29212.0
2017-06-23 11:20:00,70.01,70.11,70.0,70.07,17755.0,61.749,61.8372,61.7402,61.8019,17755.0
2017-06-23 11:25:00,70.07,70.09,70.03,70.05,27607.0,61.8019,61.8196,61.7666,61.7843,27607.0
2017-06-23 11:30:00,70.04,70.05,69.99,70.03,16769.0,61.7755,61.7843,61.7314,61.7666,16769.0
2017-06-23 11:35:00,70.03,70.06,70.0,70.02,11732.0,61.7666,61.7931,61.7402,61.7578,11732.0
2017-06-23 11:40:00,70.02,70.03,69.95,69.96,10529.0,61.7578,61.7666,61.6961,61.7049,10529.0
2017-06-23 11:45:00,69.96,70.02,69.96,70.01,16693.0,61.7049,61.7578,61.7049,61.749,16693.0
2017-06-23 11:50:00,70.01,70.06,70.0,70.05,8838.0,61.749,61.7931,61.7402,61.7843,8838.0
2017-06-23 11:55:00,70.04,70.05,69.98,70.01,7816.0,61.7755,61.7843,61.7225,61.749,7816.0
2017-06-23 12:00:00,70.01,70.05,70.0,70.02,6351.0,61.749,61.7843,61.7402,61.7578,6351.0
2017-06-23 12:05:00,70.02,70.03,69.97,69.97,7835.0,61.7578,61.7666,61.7137,61.7137,7835.0
2017-06-23 12:10:00,69.97,70.01,69.96,70.0,24381.0,61.7137,61.749,61.7049,61.7402,24381.0
2017-06-23 12:15:00,70.0,70.05,69.99,70.02,14738.0,61.7402,61.7843,61.7314,61.7578,14738.0
2017-06-23 12:20:00,70.04,70.06,69.99,70.0,19625.0,61.7755,61.7931,61.7314,61.7402,19625.0
2017-06-23 12:25:00,69.99,70.01,69.96,69.97,13528.0,61.7314,61.749,61.7049,61.7137,13528.0
2017-06-23 12:30:00,69.98,70.03,69.96,70.0,16193.0,61.7225,61.7666,61.7049,61.7402,16193.0
2017-06-23 12:35:00,70.0,70.01,69.97,69.99,13436.0,61.7402,61.749,61.7137,61.7314,13436.0
2017-06-23 12:40:00,70.0,70.03,69.98,70.02,9378.0,61.7402,61.7666,61.7225,61.7578,9378.0
2017-06-23 12:45:00,70.01,70.04,70.0,70.01,13295.0,61.749,61.7755,61.7402,61.749,13295.0
2017-06-23 12:50:00,70.02,70.05,70.02,70.05,7920.0,61.7578,61.7843,61.7578,61.7843,7920.0
2017-06-23 12:55:00,70.03,70.04,69.95,69.97,9695.0,61.7666,61.7755,61.6961,61.7137,9695.0
2017-06-23 13:00:00,69.97,70.0,69.89,69.91,7521.0,61.7137,61.7402,61.6432,61.6608,7521.0
2017-06-23 13:05:00,69.93,69.93,69.88,69.9,10081.0,61.6784,61.6784,61.6343,61.652,10081.0
2017-06-23 13:10:00,69.89,69.93,69.89,69.93,7170.0,61.6432,61.6784,61.6432,61.6784,7170.0
2017-06-23 13:15:00,69.93,69.96,69.92,69.96,10698.0,61.6784,61.7049,61.6696,61.7049,10698.0
2017-06-23 13:20:00,69.96,69.97,69.94,69.96,7128.0,61.7049,61.7137,61.6873,61.7049,7128.0
2017-06-23 13:25:00,69.94,70.0,69.93,69.97,10063.0,61.6873,61.7402,61.6784,61.7137,10063.0
2017-06-23 13:30:00,69.97,70.0,69.97,69.99,30589.0,61.7137,61.7402,61.7137,61.7314,30589.0
2017-06-23 13:35:00,70.0,70.01,69.95,69.99,57049.0,61.7402,61.749,61.6961,61.7314,57049.0
2017-06-23 13:40:00,69.99,69.99,69.95,69.98,28233.0,61.7314,61.7314,61.6961,61.7225,28233.0
2017-06-23 13:45:00,69.97,69.99,69.96,69.98,18041.0,61.7137,61.7314,61.7049,61.7225,18041.0
2017-06-23 13:50:00,70.01,70.05,70.0,70.03,38246.0,61.749,61.7843,61.7402,61.7666,38246.0
2017-06-23 13:55:00,70.03,70.06,70.01,70.01,71064.0,61.7666,61.7931,61.749,61.749,71064.0
2017-06-23 14:00:00,70.02,70.03,69.99,69.99,50632.0,61.7578,61.7666,61.7314,61.7314,50632.0
2017-06-23 14:05:00,70.0,70.02,69.98,70.01,16103.0,61.7402,61.7578,61.7225,61.749,16103.0
2017-06-23 14:10:00,70.02,70.03,69.99,70.01,15108.0,61.7578,61.7666,61.7314,61.749,15108.0
2017-06-23 14:15:00,70.02,70.03,69.98,70.0,15613.0,61.7578,61.7666,61.7225,61.7402,15613.0
2017-06-23 14:20:00,69.99,70.02,69.97,69.98,9989.0,61.7314,61.7578,61.7137,61.7225,9989.0
2017-06-23 14:25:00,69.97,70.0,69.96,70.0,15898.0,61.7137,61.7402,61.7049,61.7402,15898.0
2017-06-23 14:30:00,69.99,70.0,69.94,69.99,19036.0,61.7314,61.7402,61.6873,61.7314,19036.0
2017-06-23 14:35:00,70.0,70.01,69.94,69.94,14961.0,61.7402,61.749,61.6873,61.6873,14961.0
2017-06-23 14:40:00,69.95,69.97,69.89,69.9,29159.0,61.6961,61.7137,61.6432,61.652,29159.0
2017-06-23 14:45:00,69.89,69.96,69.88,69.95,13207.0,61.6432,61.7049,61.6343,61.6961,13207.0
2017-06-23 14:50:00,69.96,69.99,69.94,69.96,27263.0,61.7049,61.7314,61.6873,61.7049,27263.0
2017-06-23 14:55:00,69.97,70.0,69.94,69.96,24062.0,61.7137,61.7402,61.6873,61.7049,24062.0
2017-06-23 15:00:00,69.94,69.95,69.84,69.9,19342.0,61.6873,61.6961,61.5991,61.652,19342.0
2017-06-23 15:05:00,69.9,69.94,69.88,69.92,31146.0,61.652,61.6873,61.6343,61.6696,31146.0
2017-06-23 15:10:00,69.93,69.97,69.92,69.94,15758.0,61.6784,61.7137,61.6696,61.6873,15758.0
2017-06-23 15:15:00,69.95,69.98,69.9,69.96,16847.0,61.6961,61.7225,61.652,61.7049,16847.0
2017-06-23 15:20:00,69.97,69.99,69.96,69.99,65479.0,61.7137,61.7314,61.7049,61.7314,65479.0
2017-06-23 15:25:00,69.98,70.02,69.95,69.98,81085.0,61.7225,61.7578,61.6961,61.7225,81085.0
2017-06-23 15:30:00,69.98,70.06,69.98,70.06,68840.0,61.7225,61.7931,61.7225,61.7931,68840.0
2017-06-23 15:35:00,70.05,70.07,69.94,69.97,102597.0,61.7843,61.8019,61.6873,61.7137,102597.0
2017-06-23 15:40:00,69.99,70.07,69.98,70.07,89868.0,61.7314,61.8019,61.7225,61.8019,89868.0
2017-06-23 15:45:00,70.06,70.12,70.06,70.11,72918.0,61.7931,61.846,61.7931,61.8372,72918.0
2017-06-23 15:50:00,70.11,70.17,70.06,70.16,103476.0,61.8372,61.8901,61.7931,61.8813,103476.0
2017-06-23 15:55:00,70.16,70.2,70.09,70.09,116325.0,61.8813,61.9166,61.8196,61.8196,116325.0
2017-06-26 09:30:00,70.28,70.39,70.25,70.35,58049.0,61.9871,62.0842,61.9607,62.0489,58049.0
2017-06-26 09:35:00,70.36,70.39,70.22,70.35,41305.0,62.0577,62.0842,61.9342,62.0489,41305.0
2017-06-26 09:40:00,70.38,70.47,70.34,70.46,33370.0,62.0753,62.1547,62.0401,62.1459,33370.0
2017-06-26 09:45:00,70.47,70.48,70.26,70.33,29541.0,62.1547,62.1635,61.9695,62.0312,29541.0
2017-06-26 09:50:00,70.31,70.41,70.31,70.41,13712.0,62.0136,62.1018,62.0136,62.1018,13712.0
2017-06-26 09:55:00,70.4,70.51,70.4,70.49,37940.0,62.093,62.19,62.093,62.1724,37940.0
2017-06-26 10:00:00,70.48,70.49,70.34,70.36,12670.0,62.1635,62.1724,62.0401,62.0577,12670.0
2017-06-26 10:05:00,70.37,70.42,70.34,70.42,38651.0,62.0665,62.1106,62.0401,62.1106,38651.0
2017-06-26 10:10:00,70.42,70.44,70.35,70.36,29640.0,62.1106,62.1283,62.0489,62.0577,29640.0
2017-06-26 10:15:00,70.39,70.42,70.28,70.33,21423.0,62.0842,62.1106,61.9871,62.0312,21423.0
2017-06-26 10:20:00,70.3,70.35,70.26,70.35,41238.0,62.0048,62.0489,61.9695,62.0489,41238.0
2017-06-26 10:25:00,70.35,70.4,70.32,70.4,36471.0,62.0489,62.093,62.0224,62.093,36471.0
2017-06-26 10:30:00,70.38,70.4,70.25,70.31,16401.0,62.0753,62.093,61.9607,62.0136,16401.0
2017-06-26 10:35:00,70.29,70.31,70.22,70.22,25595.0,61.996,62.0136,61.9342,61.9342,25595.0
2017-06-26 10:40:00,70.21,70.22,70.12,70.15,21886.0,61.9254,61.9342,61.846,61.8725,21886.0
2017-06-26 10:45:00,70.15,70.16,70.04,70.04,34122.0,61.8725,61.8813,61.7755,61.7755,34122.0
2017-06-26 10:50:00,70.03,70.11,70.02,70.1,35364.0,61.7666,61.8372,61.7578,61.8284,35364.0
2017-06-26 10:55:00,70.1,70.11,69.98,70.01,26958.0,61.8284,61.8372,61.7225,61.749,26958.0
2017-06-26 11:00:00,70.04,70.04,69.85,69.88,41869.0,61.7755,61.7755,61.6079,61.6343,41869.0
2017-06-26 11:05:00,69.84,69.93,69.81,69.91,24057.0,61.5991,61.6784,61.5726,61.6608,24057.0
2017-06-26 11:10:00,69.91,69.97,69.85,69.97,24597.0,61.6608,61.7137,61.6079,61.7137,24597.0
2017-06-26 11:15:00,69.96,70.02,69.96,70.01,16776.0,61.7049,61.7578,61.7049,61.749,16776.0
2017-06-26 11:20:00,70.02,70.12,70.0,70.09,26739.0,61.7578,61.846,61.7402,61.8196,26739.0
2017-06-26 11:25:00,70.1,70.12,70.06,70.11,9999.0,61.8284,61.846,61.7931,61.8372,9999.0
2017-06-26 11:30:00,70.1,70.14,70.06,70.1,14899.0,61.8284,61.8637,61.7931,61.8284,14899.0
2017-06-26 11:35:00,70.1,70.19,70.06,70.17,11716.0,61.8284,61.9078,61.7931,61.8901,11716.0
2017-06-26 11:40:00,70.18,70.28,70.18,70.22,11473.0,61.8989,61.9871,61.8989,61.9342,11473.0
2017-06-26 11:45:00,70.23,70.24,70.2,70.24,10281.0,61.943,61.9519,61.9166,61.9519,10281.0
2017-06-26 11:50:00,70.26,70.27,70.22,70.23,10630.0,61.9695,61.9783,61.9342,61.943,10630.0
2017-06-26 11:55:00,70.22,70.23,70.16,70.17,23330.0,61.9342,61.943,61.8813,61.8901,23330.0
2017-06-26 12:00:00,70.17,70.24,70.16,70.24,10857.0,61.8901,61.9519,61.8813,61.9519,10857.0
2017-06-26 12:05:00,70.24,70.25,70.18,70.25,11999.0,61.9519,61.9607,61.8989,61.9607,11999.0
2017-06-26 12:10:00,70.24,70.25,70.2,70.23,17619.0,61.9519,61.9607,61.9166,61.943,17619.0
2017-06-26 12:15:00,70.23,70.23,70.16,70.17,24120.0,61.943,61.943,61.8813,61.8901,24120.0
2017-06-26 12:20:00,70.18,70.28,70.18,70.27,15997.0,61.8989,61.9871,61.8989,61.9783,15997.0
2017-06-26 12:25:00,70.25,70.28,70.19,70.21,10797.0,61.9607,61.9871,61.9078,61.9254,10797.0
2017-06-26 12:30:00,70.23,70.26,70.19,70.24,7862.0,61.943,61.9695,61.9078,61.9519,7862.0
2017-06-26 12:35:00,70.25,70.28,70.25,70.27,9213.0,61.9607,61.9871,61.9607,61.9783,9213.0
2017-06-26 12:40:00,70.28,70.29,70.25,70.26,5761.0,61.9871,61.996,61.9607,61.9695,5761.0
2017-06-26 12:45:00,70.27,70.29,70.2,70.22,9014.0,61.9783,61.996,61.9166,61.9342,9014.0
2017-06-26 12:50:00,70.23,70.32,70.23,70.31,7047.0,61.943,62.0224,61.943,62.0136,7047.0
2017-06-26 12:55:00,70.31,70.33,70.27,70.31,6642.0,62.0136,62.0312,61.9783,62.0136,6642.0
2017-06-26 13:00:00,70.32,70.33,70.26,70.27,11182.0,62.0224,62.0312,61.9695,61.9783,11182.0
2017-06-26 13:05:00,70.28,70.32,70.27,70.32,4895.0,61.9871,62.0224,61.9783,62.0224,4895.0
2017-06-26 13:10:00,70.31,70.31,70.24,70.25,7888.0,62.0136,62.0136,61.9519,61.9607,7888.0
2017-06-26 13:15:00,70.25,70.28,70.24,70.26,20819.0,61.9607,61.9871,61.9519,61.9695,20819.0
2017-06-26 13:20:00,70.26,70.28,70.23,70.25,4946.0,61.9695,61.9871,61.943,61.9607,4946.0
2017-06-26 13:25:00,70.27,70.33,70.26,70.31,26375.0,61.9783,62.0312,61.9695,62.0136,26375.0
2017-06-26 13:30:00,70.3,70.35,70.3,70.35,7235.0,62.0048,62.0489,62.0048,62.0489,7235.0
2017-06-26 13:35:00,70.35,70.35,70.31,70.34,9677.0,62.0489,62.0489,62.0136,62.0401,9677.0
2017-06-26 13:40:00,70.33,70.33,70.23,70.24,18611.0,62.0312,62.0312,61.943,61.9519,18611.0
2017-06-26 13:45:00,70.25,70.29,70.19,70.19,9658.0,61.9607,61.996,61.9078,61.9078,9658.0
2017-06-26 13:50:00,70.19,70.28,70.19,70.26,4040.0,61.9078,61.9871,61.9078,61.9695,4040.0
2017-06-26 13:55:00,70.26,70.3,70.26,70.27,23974.0,61.9695,62.0048,61.9695,61.9783,23974.0
2017-06-26 14:00:00,70.29,70.3,70.25,70.29,20324.0,61.996,62.0048,61.9607,61.996,20324.0
2017-06-26 14:05:00,70.29,70.32,70.26,70.29,11629.0,61.996,62.0224,61.9695,61.996,11629.0
2017-06-26 14:10:00,70.29,70.3,70.24,70.25,19325.0,61.996,62.0048,61.9519,61.9607,19325.0
2017-06-26 14:15:00,70.23,70.28,70.22,70.26,8793.0,61.943,61.9871,61.9342,61.9695,8793.0
2017-06-26 14:20:00,70.25,70.29,70.24,70.25,11780.0,61.9607,61.996,61.9519,61.9607,11780.0
2017-06-26 14:25:00,70.25,70.3,70.24,70.29,23841.0,61.9607,62.0048,61.9519,61.996,23841.0
2017-06-26 14:30:00,70.29,70.3,70.23,70.3,18870.0,61.996,62.0048,61.943,62.0048,18870.0
2017-06-26 14:35:00,70.29,70.31,70.25,70.31,14531.0,61.996,62.0136,61.9607,62.0136,14531.0
2017-06-26 14:40:00,70.31,70.34,70.3,70.33,30555.0,62.0136,62.0401,62.0048,62.0312,30555.0
2017-06-26 14:45:00,70.33,70.36,70.32,70.33,7866.0,62.0312,62.0577,62.0224,62.0312,7866.0
2017-06-26 14:50:00,70.35,70.39,70.34,70.39,16111.0,62.0489,62.0842,62.0401,62.0842,16111.0
2017-06-26 14:55:00,70.38,70.41,70.33,70.41,16565.0,62.0753,62.1018,62.0312,62.1018,16565.0
2017-06-26 15:00:00,70.4,70.41,70.31,70.4,27523.0,62.093,62.1018,62.0136,62.093,27523.0
2017-06-26 15:05:00,70.4,70.44,70.39,70.43,18380.0,62.093,62.1283,62.0842,62.1194,18380.0
2017-06-26 15:10:00,70.43,70.46,70.42,70.45,14946.0,62.1194,62.1459,62.1106,62.1371,14946.0
2017-06-26 15:15:00,70.45,70.46,70.39,70.41,16895.0,62.1371,62.1459,62.0842,62.1018,16895.0
2017-06-26 15:20:00,70.41,70.43,70.35,70.38,49734.0,62.1018,62.1194,62.0489,62.0753,49734.0
2017-06-26 15:25:00,70.38,70.39,70.35,70.39,17549.0,62.0753,62.0842,62.0489,62.0842,17549.0
2017-06-26 15:30:00,70.38,70.39,70.34,70.36,16504.0,62.0753,62.0842,62.0401,62.0577,16504.0
2017-06-26 15:35:00,70.36,70.41,70.34,70.36,23044.0,62.0577,62.1018,62.0401,62.0577,23044.0
2017-06-26 15:40:00,70.34,70.34,70.29,70.34,33417.0,62.0401,62.0401,61.996,62.0401,33417.0
2017-06-26 15:45:00,70.33,70.36,70.33,70.35,32228.0,62.0312,62.0577,62.0312,62.0489,32228.0
2017-06-26 15:50:00,70.35,70.37,70.29,70.29,30510.0,62.0489,62.0665,61.996,61.996,30510.0
2017-06-26 15:55:00,70.27,70.28,70.18,70.21,158819.0,61.9783,61.9871,61.8989,61.9254,158819.0
2017-06-27 09:30:00,70.01,70.12,69.88,69.89,47094.0,61.9322,62.0295,61.8172,61.826,47094.0
2017-06-27 09:35:00,69.91,69.98,69.87,69.88,30202.0,61.8437,61.9056,61.8083,61.8172,30202.0
2017-06-27 09:40:00,69.88,69.94,69.86,69.92,26411.0,61.8172,61.8703,61.7995,61.8526,26411.0
2017-06-27 09:45:00,69.92,69.96,69.87,69.87,45290.0,61.8526,61.888,61.8083,61.8083,45290.0
2017-06-27 09:50:00,69.86,69.94,69.86,69.93,22611.0,61.7995,61.8703,61.7995,61.8614,22611.0
2017-06-27 09:55:00,69.93,69.93,69.83,69.86,39011.0,61.8614,61.8614,61.773,61.7995,39011.0
2017-06-27 10:00:00,69.85,69.91,69.83,69.91,50241.0,61.7906,61.8437,61.773,61.8437,50241.0
2017-06-27 10:05:00,69.9,69.97,69.82,69.87,35267.0,61.8349,61.8968,61.7641,61.8083,35267.0
2017-06-27 10:10:00,69.89,69.94,69.87,69.94,23292.0,61.826,61.8703,61.8083,61.8703,23292.0
2017-06-27 10:15:00,69.93,69.94,69.87,69.93,24241.0,61.8614,61.8703,61.8083,61.8614,24241.0
2017-06-27 10:20:00,69.94,70.0,69.94,69.96,19828.0,61.8703,61.9233,61.8703,61.888,19828.0
2017-06-27 10:25:00,69.98,70.01,69.94,69.95,27420.0,61.9056,61.9322,61.8703,61.8791,27420.0
2017-06-27 10:30:00,69.95,70.05,69.95,70.04,17898.0,61.8791,61.9676,61.8791,61.9587,17898.0
2017-06-27 10:35:00,70.03,70.06,69.98,70.06,19579.0,61.9499,61.9764,61.9056,61.9764,19579.0
2017-06-27 10:40:00,70.06,70.13,70.05,70.13,13584.0,61.9764,62.0383,61.9676,62.0383,13584.0
2017-06-27 10:45:00,70.14,70.16,70.07,70.09,24568.0,62.0472,62.0649,61.9853,62.003,24568.0
2017-06-27 10:50:00,70.1,70.13,70.08,70.09,16312.0,62.0118,62.0383,61.9941,62.003,16312.0
2017-06-27 10:55:00,70.09,70.17,70.09,70.13,12128.0,62.003,62.0737,62.003,62.0383,12128.0
2017-06-27 11:00:00,70.14,70.15,70.08,70.13,18001.0,62.0472,62.056,61.9941,62.0383,18001.0
2017-06-27 11:05:00,70.13,70.16,70.09,70.11,16992.0,62.0383,62.0649,62.003,62.0206,16992.0
2017-06-27 11:10:00,70.1,70.12,70.08,70.1,15559.0,62.0118,62.0295,61.9941,62.0118,15559.0
2017-06-27 11:15:00,70.1,70.11,70.08,70.09,19724.0,62.0118,62.0206,61.9941,62.003,19724.0
2017-06-27 11:20:00,70.11,70.14,70.09,70.09,25549.0,62.0206,62.0472,62.003,62.003,25549.0
2017-06-27 11:25:00,70.11,70.12,70.07,70.08,30676.0,62.0206,62.0295,61.9853,61.9941,30676.0
2017-06-27 11:30:00,70.08,70.14,70.08,70.11,12770.0,61.9941,62.0472,61.9941,62.0206,12770.0
2017-06-27 11:35:00,70.12,70.12,70.08,70.09,15848.0,62.0295,62.0295,61.9941,62.003,15848.0
2017-06-27 11:40:00,70.12,70.16,70.1,70.14,26522.0,62.0295,62.0649,62.0118,62.0472,26522.0
2017-06-27 11:45:00,70.14,70.18,70.14,70.17,28669.0,62.0472,62.0826,62.0472,62.0737,28669.0
2017-06-27 11:50:00,70.18,70.2,70.15,70.17,15254.0,62.0826,62.1003,62.056,62.0737,15254.0
2017-06-27 11:55:00,70.18,70.25,70.17,70.24,23403.0,62.0826,62.1445,62.0737,62.1356,23403.0
2017-06-27 12:00:00,70.23,70.23,70.17,70.19,12370.0,62.1268,62.1268,62.0737,62.0914,12370.0
2017-06-27 12:05:00,70.22,70.23,70.19,70.19,11067.0,62.118,62.1268,62.0914,62.0914,11067.0
2017-06-27 12:10:00,70.19,70.22,70.17,70.21,15176.0,62.0914,62.118,62.0737,62.1091,15176.0
2017-06-27 12:15:00,70.2,70.2,70.1,70.11,11483.0,62.1003,62.1003,62.0118,62.0206,11483.0
2017-06-27 12:20:00,70.11,70.14,70.11,70.13,5537.0,62.0206,62.0472,62.0206,62.0383,5537.0
2017-06-27 12:25:00,70.13,70.15,70.11,70.14,7448.0,62.0383,62.056,62.0206,62.0472,7448.0
2017-06-27 12:30:00,70.14,70.15,70.11,70.14,29922.0,62.0472,62.056,62.0206,62.0472,29922.0
2017-06-27 12:35:00,70.14,70.14,70.05,70.06,16209.0,62.0472,62.0472,61.9676,61.9764,16209.0
2017-06-27 12:40:00,70.06,70.08,70.03,70.05,23245.0,61.9764,61.9941,61.9499,61.9676,23245.0
2017-06-27 12:45:00,70.04,70.08,70.03,70.08,6401.0,61.9587,61.9941,61.9499,61.9941,6401.0
2017-06-27 12:50:00,70.08,70.13,70.08,70.1,10953.0,61.9941,62.0383,61.9941,62.0118,10953.0
2017-06-27 12:55:00,70.09,70.11,70.05,70.08,11314.0,62.003,62.0206,61.9676,61.9941,11314.0
2017-06-27 13:00:00,70.09,70.12,70.08,70.1,10458.0,62.003,62.0295,61.9941,62.0118,10458.0
2017-06-27 13:05:00,70.09,70.09,69.93,69.94,17173.0,62.003,62.003,61.8614,61.8703,17173.0
2017-06-27 13:10:00,69.93,69.94,69.87,69.92,16346.0,61.8614,61.8703,61.8083,61.8526,16346.0
2017-06-27 13:15:00,69.91,69.92,69.87,69.92,7135.0,61.8437,61.8526,61.8083,61.8526,7135.0
2017-06-27 13:20:00,69.92,69.96,69.91,69.95,10016.0,61.8526,61.888,61.8437,61.8791,10016.0
2017-06-27 13:25:00,69.94,69.96,69.92,69.92,16291.0,61.8703,61.888,61.8526,61.8526,16291.0
2017-06-27 13:30:00,69.93,69.95,69.86,69.9,10373.0,61.8614,61.8791,61.7995,61.8349,10373.0
2017-06-27 13:35:00,69.91,69.93,69.74,69.75,28379.0,61.8437,61.8614,61.6933,61.7022,28379.0
2017-06-27 13:40:00,69.75,69.8,69.72,69.73,12143.0,61.7022,61.7464,61.6756,61.6845,12143.0
2017-06-27 13:45:00,69.71,69.76,69.64,69.75,41067.0,61.6668,61.711,61.6049,61.7022,41067.0
2017-06-27 13:50:00,69.74,69.77,69.72,69.74,11614.0,61.6933,61.7199,61.6756,61.6933,11614.0
2017-06-27 13:55:00,69.75,69.77,69.7,69.72,21325.0,61.7022,61.7199,61.658,61.6756,21325.0
2017-06-27 14:00:00,69.76,69.78,69.67,69.69,22268.0,61.711,61.7287,61.6314,61.6491,22268.0
2017-06-27 14:05:00,69.69,69.72,69.61,69.64,28981.0,61.6491,61.6756,61.5783,61.6049,28981.0
2017-06-27 14:10:00,69.65,69.67,69.59,69.64,30035.0,61.6137,61.6314,61.5606,61.6049,30035.0
2017-06-27 14:15:00,69.64,69.68,69.59,69.68,19612.0,61.6049,61.6403,61.5606,61.6403,19612.0
2017-06-27 14:20:00,69.68,69.68,69.6,69.63,13609.0,61.6403,61.6403,61.5695,61.596,13609.0
2017-06-27 14:25:00,69.62,69.76,69.62,69.74,22919.0,61.5872,61.711,61.5872,61.6933,22919.0
2017-06-27 14:30:00,69.74,69.8,69.73,69.79,19876.0,61.6933,61.7464,61.6845,61.7376,19876.0
2017-06-27 14:35:00,69.8,69.8,69.74,69.76,20601.0,61.7464,61.7464,61.6933,61.711,20601.0
2017-06-27 14:40:00,69.76,69.78,69.74,69.76,13129.0,61.711,61.7287,61.6933,61.711,13129.0
2017-06-27 14:45:00,69.76,69.86,69.76,69.81,37775.0,61.711,61.7995,61.711,61.7553,37775.0
2017-06-27 14:50:00,69.82,69.85,69.79,69.79,37628.0,61.7641,61.7906,61.7376,61.7376,37628.0
2017-06-27 14:55:00,69.8,69.82,69.76,69.78,23987.0,61.7464,61.7641,61.711,61.7287,23987.0
2017-06-27 15:00:00,69.77,69.81,69.75,69.8,74415.0,61.7199,61.7553,61.7022,61.7464,74415.0
2017-06-27 15:05:00,69.79,69.8,69.71,69.75,34208.0,61.7376,61.7464,61.6668,61.7022,34208.0
2017-06-27 15:10:00,69.76,69.82,69.76,69.81,19442.0,61.711,61.7641,61.711,61.7553,19442.0
2017-06-27 15:15:00,69.82,69.84,69.75,69.78,24301.0,61.7641,61.7818,61.7022,61.7287,24301.0
2017-06-27 15:20:00,69.78,69.82,69.75,69.77,19969.0,61.7287,61.7641,61.7022,61.7199,19969.0
2017-06-27 15:25:00,69.76,69.76,69.69,69.71,18811.0,61.711,61.711,61.6491,61.6668,18811.0
2017-06-27 15:30:00,69.71,69.72,69.62,69.63,39640.0,61.6668,61.6756,61.5872,61.596,39640.0
2017-06-27 15:35:00,69.62,69.64,69.56,69.62,49333.0,61.5872,61.6049,61.5341,61.5872,49333.0
2017-06-27 15:40:00,69.61,69.64,69.57,69.6,54549.0,61.5783,61.6049,61.543,61.5695,54549.0
2017-06-27 15:45:00,69.6,69.62,69.54,69.55,28389.0,61.5695,61.5872,61.5164,61.5253,28389.0
2017-06-27 15:50:00,69.55,69.55,69.47,69.51,42356.0,61.5253,61.5253,61.4545,61.4899,42356.0
2017-06-27 15:55:00,69.52,69.52,69.46,69.46,102416.0,61.4987,61.4987,61.4456,61.4456,102416.0
2017-06-28 09:30:00,69.82,70.03,69.82,69.93,38565.0,61.7641,61.9499,61.7641,61.8614,38565.0
2017-06-28 09:35:00,69.93,70.03,69.91,69.93,36705.0,61.8614,61.9499,61.8437,61.8614,36705.0
2017-06-28 09:40:00,69.92,69.98,69.9,69.95,49285.0,61.8526,61.9056,61.8349,61.8791,49285.0
2017-06-28 09:45:00,69.96,69.96,69.82,69.9,24105.0,61.888,61.888,61.7641,61.8349,24105.0
2017-06-28 09:50:00,69.89,69.9,69.77,69.79,21983.0,61.826,61.8349,61.7199,61.7376,21983.0
2017-06-28 09:55:00,69.79,69.91,69.78,69.89,65579.0,61.7376,61.8437,61.7287,61.826,65579.0
2017-06-28 10:00:00,69.9,70.01,69.9,70.0,14319.0,61.8349,61.9322,61.8349,61.9233,14319.0
2017-06-28 10:05:00,70.0,70.15,70.0,70.08,17219.0,61.9233,62.056,61.9233,61.9941,17219.0
2017-06-28 10:10:00,70.08,70.11,70.06,70.11,22251.0,61.9941,62.0206,61.9764,62.0206,22251.0
2017-06-28 10:15:00,70.14,70.3,70.13,70.29,23974.0,62.0472,62.1887,62.0383,62.1799,23974.0
2017-06-28 10:20:00,70.28,70.41,70.25,70.25,53507.0,62.171,62.286,62.1445,62.1445,53507.0
2017-06-28 10:25:00,70.26,70.29,70.21,70.21,19236.0,62.1533,62.1799,62.1091,62.1091,19236.0
2017-06-28 10:30:00,70.2,70.3,70.17,70.29,17869.0,62.1003,62.1887,62.0737,62.1799,17869.0
2017-06-28 10:35:00,70.29,70.31,70.22,70.22,14093.0,62.1799,62.1976,62.118,62.118,14093.0
2017-06-28 10:40:00,70.23,70.32,70.23,70.32,46211.0,62.1268,62.2064,62.1268,62.2064,46211.0
2017-06-28 10:45:00,70.34,70.36,70.28,70.28,20975.0,62.2241,62.2418,62.171,62.171,20975.0
2017-06-28 10:50:00,70.28,70.37,70.27,70.36,18549.0,62.171,62.2507,62.1622,62.2418,18549.0
2017-06-28 10:55:00,70.35,70.45,70.28,70.43,26568.0,62.233,62.3214,62.171,62.3037,26568.0
2017-06-28 11:00:00,70.42,70.62,70.42,70.61,37227.0,62.2949,62.4718,62.2949,62.463,37227.0
2017-06-28 11:05:00,70.61,70.61,70.52,70.6,24793.0,62.463,62.463,62.3833,62.4541,24793.0
2017-06-28 11:10:00,70.6,70.63,70.59,70.61,20250.0,62.4541,62.4807,62.4453,62.463,20250.0
2017-06-28 11:15:00,70.61,70.62,70.55,70.56,13100.0,62.463,62.4718,62.4099,62.4187,13100.0
2017-06-28 11:20:00,70.56,70.66,70.55,70.63,37288.0,62.4187,62.5072,62.4099,62.4807,37288.0
2017-06-28 11:25:00,70.63,70.64,70.54,70.56,17033.0,62.4807,62.4895,62.401,62.4187,17033.0
2017-06-28 11:30:00,70.56,70.59,70.54,70.55,56772.0,62.4187,62.4453,62.401,62.4099,56772.0
2017-06-28 11:35:00,70.55,70.57,70.52,70.55,23195.0,62.4099,62.4276,62.3833,62.4099,23195.0
2017-06-28 11:40:00,70.56,70.56,70.47,70.48,12671.0,62.4187,62.4187,62.3391,62.348,12671.0
2017-06-28 11:45:00,70.47,70.5,70.46,70.49,8875.0,62.3391,62.3657,62.3303,62.3568,8875.0
2017-06-28 11:50:00,70.49,70.62,70.49,70.61,18312.0,62.3568,62.4718,62.3568,62.463,18312.0
2017-06-28 11:55:00,70.61,70.63,70.58,70.59,10345.0,62.463,62.4807,62.4364,62.4453,10345.0
2017-06-28 12:00:00,70.58,70.66,70.58,70.64,6401.0,62.4364,62.5072,62.4364,62.4895,6401.0
2017-06-28 12:05:00,70.65,70.66,70.62,70.63,86308.0,62.4983,62.5072,62.4718,62.4807,86308.0
2017-06-28 12:10:00,70.62,70.64,70.58,70.59,38984.0,62.4718,62.4895,62.4364,62.4453,38984.0
2017-06-28 12:15:00,70.58,70.62,70.56,70.62,12655.0,62.4364,62.4718,62.4187,62.4718,12655.0
2017-06-28 12:20:00,70.62,70.63,70.6,70.61,6772.0,62.4718,62.4807,62.4541,62.463,6772.0
2017-06-28 12:25:00,70.59,70.59,70.55,70.58,8293.0,62.4453,62.4453,62.4099,62.4364,8293.0
2017-06-28 12:30:00,70.58,70.6,70.55,70.56,20577.0,62.4364,62.4541,62.4099,62.4187,20577.0
2017-06-28 12:35:00,70.56,70.61,70.55,70.61,18361.0,62.4187,62.463,62.4099,62.463,18361.0
2017-06-28 12:40:00,70.6,70.64,70.6,70.63,12347.0,62.4541,62.4895,62.4541,62.4807,12347.0
2017-06-28 12:45:00,70.63,70.67,70.63,70.63,31749.0,62.4807,62.516,62.4807,62.4807,31749.0
2017-06-28 12:50:00,70.63,70.68,70.62,70.67,33519.0,62.4807,62.5249,62.4718,62.516,33519.0
2017-06-28 12:55:00,70.67,70.67,70.63,70.64,31580.0,62.516,62.516,62.4807,62.4895,31580.0
2017-06-28 13:00:00,70.64,70.68,70.64,70.64,23862.0,62.4895,62.5249,62.4895,62.4895,23862.0
2017-06-28 13:05:00,70.63,70.66,70.63,70.63,21752.0,62.4807,62.5072,62.4807,62.4807,21752.0
2017-06-28 13:10:00,70.63,70.64,70.6,70.61,19304.0,62.4807,62.4895,62.4541,62.463,19304.0
2017-06-28 13:15:00,70.61,70.63,70.6,70.62,19322.0,62.463,62.4807,62.4541,62.4718,19322.0
2017-06-28 13:20:00,70.62,70.63,70.59,70.63,29778.0,62.4718,62.4807,62.4453,62.4807,29778.0
2017-06-28 13:25:00,70.64,70.65,70.6,70.63,32006.0,62.4895,62.4983,62.4541,62.4807,32006.0
2017-06-28 13:30:00,70.63,70.64,70.61,70.62,20342.0,62.4807,62.4895,62.463,62.4718,20342.0
2017-06-28 13:35:00,70.61,70.66,70.6,70.62,20523.0,62.463,62.5072,62.4541,62.4718,20523.0
2017-06-28 13:40:00,70.63,70.63,70.59,70.61,11542.0,62.4807,62.4807,62.4453,62.463,11542.0
2017-06-28 13:45:00,70.6,70.62,70.53,70.56,20577.0,62.4541,62.4718,62.3922,62.4187,20577.0
2017-06-28 13:50:00,70.56,70.6,70.55,70.58,34967.0,62.4187,62.4541,62.4099,62.4364,34967.0
2017-06-28 13:55:00,70.58,70.6,70.54,70.55,15864.0,62.4364,62.4541,62.401,62.4099,15864.0
2017-06-28 14:00:00,70.56,70.6,70.55,70.56,17151.0,62.4187,62.4541,62.4099,62.4187,17151.0
2017-06-28 14:05:00,70.56,70.61,70.55,70.6,26651.0,62.4187,62.463,62.4099,62.4541,26651.0
2017-06-28 14:10:00,70.61,70.62,70.6,70.61,11780.0,62.463,62.4718,62.4541,62.463,11780.0
2017-06-28 14:15:00,70.61,70.62,70.58,70.61,13345.0,62.463,62.4718,62.4364,62.463,13345.0
2017-06-28 14:20:00,70.6,70.6,70.55,70.55,14397.0,62.4541,62.4541,62.4099,62.4099,14397.0
2017-06-28 14:25:00,70.57,70.59,70.51,70.51,21259.0,62.4276,62.4453,62.3745,62.3745,21259.0
2017-06-28 14:30:00,70.52,70.6,70.51,70.58,33865.0,62.3833,62.4541,62.3745,62.4364,33865.0
2017-06-28 14:35:00,70.58,70.59,70.56,70.56,21164.0,62.4364,62.4453,62.4187,62.4187,21164.0
2017-06-28 14:40:00,70.56,70.58,70.54,70.56,30497.0,62.4187,62.4364,62.401,62.4187,30497.0
2017-06-28 14:45:00,70.56,70.57,70.54,70.56,18865.0,62.4187,62.4276,62.401,62.4187,18865.0
2017-06-28 14:50:00,70.56,70.57,70.53,70.54,18280.0,62.4187,62.4276,62.3922,62.401,18280.0
2017-06-28 14:55:00,70.54,70.56,70.53,70.54,20947.0,62.401,62.4187,62.3922,62.401,20947.0
2017-06-28 15:00:00,70.54,70.61,70.53,70.61,28715.0,62.401,62.463,62.3922,62.463,28715.0
2017-06-28 15:05:00,70.61,70.62,70.58,70.59,24134.0,62.463,62.4718,62.4364,62.4453,24134.0
2017-06-28 15:10:00,70.59,70.59,70.52,70.53,23428.0,62.4453,62.4453,62.3833,62.3922,23428.0
2017-06-28 15:15:00,70.53,70.58,70.53,70.56,27942.0,62.3922,62.4364,62.3922,62.4187,27942.0
2017-06-28 15:20:00,70.56,70.57,70.53,70.56,15967.0,62.4187,62.4276,62.3922,62.4187,15967.0
2017-06-28 15:25:00,70.55,70.59,70.55,70.56,26639.0,62.4099,62.4453,62.4099,62.4187,26639.0
2017-06-28 15:30:00,70.57,70.59,70.5,70.51,21683.0,62.4276,62.4453,62.3657,62.3745,21683.0
2017-06-28 15:35:00,70.51,70.53,70.48,70.49,16960.0,62.3745,62.3922,62.348,62.3568,16960.0
2017-06-28 15:40:00,70.49,70.51,70.47,70.5,36305.0,62.3568,62.3745,62.3391,62.3657,36305.0
2017-06-28 15:45:00,70.49,70.56,70.46,70.55,53151.0,62.3568,62.4187,62.3303,62.4099,53151.0
2017-06-28 15:50:00,70.55,70.61,70.55,70.6,71841.0,62.4099,62.463,62.4099,62.4541,71841.0
2017-06-28 15:55:00,70.6,70.61,70.52,70.57,310675.0,62.4541,62.463,62.3833,62.4276,310675.0
2017-06-29 09:30:00,70.77,70.78,70.63,70.63,74098.0,62.6045,62.6133,62.4807,62.4807,74098.0
2017-06-29 09:35:00,70.6,70.62,70.53,70.62,52375.0,62.4541,62.4718,62.3922,62.4718,52375.0
2017-06-29 09:40:00,70.63,70.67,70.45,70.48,32258.0,62.4807,62.516,62.3214,62.348,32258.0
2017-06-29 09:45:00,70.47,70.56,70.45,70.53,13279.0,62.3391,62.4187,62.3214,62.3922,13279.0
2017-06-29 09:50:00,70.52,70.61,70.51,70.52,24997.0,62.3833,62.463,62.3745,62.3833,24997.0
2017-06-29 09:55:00,70.51,70.56,70.49,70.49,13021.0,62.3745,62.4187,62.3568,62.3568,13021.0
2017-06-29 10:00:00,70.48,70.55,70.44,70.45,9868.0,62.348,62.4099,62.3126,62.3214,9868.0
2017-06-29 10:05:00,70.44,70.44,70.34,70.4,21963.0,62.3126,62.3126,62.2241,62.2772,21963.0
2017-06-29 10:10:00,70.38,70.38,70.19,70.24,34831.0,62.2595,62.2595,62.0914,62.1356,34831.0
2017-06-29 10:15:00,70.23,70.32,70.18,70.31,27370.0,62.1268,62.2064,62.0826,62.1976,27370.0
2017-06-29 10:20:00,70.29,70.33,70.25,70.25,20371.0,62.1799,62.2153,62.1445,62.1445,20371.0
2017-06-29 10:25:00,70.25,70.42,70.22,70.41,29984.0,62.1445,62.2949,62.118,62.286,29984.0
2017-06-29 10:30:00,70.4,70.44,70.39,70.44,8325.0,62.2772,62.3126,62.2683,62.3126,8325.0
2017-06-29 10:35:00,70.4,70.51,70.4,70.43,15237.0,62.2772,62.3745,62.2772,62.3037,15237.0
2017-06-29 10:40:00,70.45,70.55,70.44,70.55,16031.0,62.3214,62.4099,62.3126,62.4099,16031.0
2017-06-29 10:45:00,70.55,70.6,70.54,70.6,14785.0,62.4099,62.4541,62.401,62.4541,14785.0
2017-06-29 10:50:00,70.58,70.59,70.53,70.56,19611.0,62.4364,62.4453,62.3922,62.4187,19611.0
2017-06-29 10:55:00,70.54,70.56,70.46,70.46,20600.0,62.401,62.4187,62.3303,62.3303,20600.0
2017-06-29 11:00:00,70.48,70.51,70.46,70.51,59561.0,62.348,62.3745,62.3303,62.3745,59561.0
2017-06-29 11:05:00,70.5,70.53,70.41,70.42,19858.0,62.3657,62.3922,62.286,62.2949,19858.0
2017-06-29 11:10:00,70.4,70.4,70.32,70.39,32807.0,62.2772,62.2772,62.2064,62.2683,32807.0
2017-06-29 11:15:00,70.39,70.42,70.35,70.39,20253.0,62.2683,62.2949,62.233,62.2683,20253.0
2017-06-29 11:20:00,70.38,70.4,70.27,70.3,52483.0,62.2595,62.2772,62.1622,62.1887,52483.0
2017-06-29 11:25:00,70.3,70.32,70.2,70.24,22967.0,62.1887,62.2064,62.1003,62.1356,22967.0
2017-06-29 11:30:00,70.23,70.23,69.86,70.01,67716.0,62.1268,62.1268,61.7995,61.9322,67716.0
2017-06-29 11:35:00,70.01,70.07,69.99,70.0,8621.0,61.9322,61.9853,61.9145,61.9233,8621.0
2017-06-29 11:40:00,69.99,70.03,69.91,70.02,9112.0,61.9145,61.9499,61.8437,61.941,9112.0
2017-06-29 11:45:00,70.02,70.06,69.99,70.02,15870.0,61.941,61.9764,61.9145,61.941,15870.0
2017-06-29 11:50:00,70.0,70.0,69.93,69.94,34381.0,61.9233,61.9233,61.8614,61.8703,34381.0
2017-06-29 11:55:00,69.91,69.93,69.87,69.92,11655.0,61.8437,61.8614,61.8083,61.8526,11655.0
2017-06-29 12:00:00,69.89,69.93,69.81,69.92,33101.0,61.826,61.8614,61.7553,61.8526,33101.0
2017-06-29 12:05:00,69.91,69.97,69.87,69.97,27379.0,61.8437,61.8968,61.8083,61.8968,27379.0
2017-06-29 12:10:00,69.97,70.05,69.97,69.99,16766.0,61.8968,61.9676,61.8968,61.9145,16766.0
2017-06-29 12:15:00,69.98,69.99,69.93,69.96,22686.0,61.9056,61.9145,61.8614,61.888,22686.0
2017-06-29 12:20:00,69.95,69.98,69.92,69.94,12862.0,61.8791,61.9056,61.8526,61.8703,12862.0
2017-06-29 12:25:00,69.94,69.94,69.86,69.88,9216.0,61.8703,61.8703,61.7995,61.8172,9216.0
2017-06-29 12:30:00,69.88,69.91,69.8,69.81,10205.0,61.8172,61.8437,61.7464,61.7553,10205.0
2017-06-29 12:35:00,69.82,69.87,69.8,69.81,13580.0,61.7641,61.8083,61.7464,61.7553,13580.0
2017-06-29 12:40:00,69.79,69.85,69.78,69.84,16852.0,61.7376,61.7906,61.7287,61.7818,16852.0
2017-06-29 12:45:00,69.82,69.89,69.78,69.82,27457.0,61.7641,61.826,61.7287,61.7641,27457.0
2017-06-29 12:50:00,69.82,69.91,69.82,69.9,22451.0,61.7641,61.8437,61.7641,61.8349,22451.0
2017-06-29 12:55:00,69.89,69.89,69.78,69.81,25300.0,61.826,61.826,61.7287,61.7553,25300.0
2017-06-29 13:00:00,69.8,69.87,69.8,69.82,21931.0,61.7464,61.8083,61.7464,61.7641,21931.0
2017-06-29 13:05:00,69.82,69.83,69.73,69.78,11852.0,61.7641,61.773,61.6845,61.7287,11852.0
2017-06-29 13:10:00,69.77,69.78,69.66,69.68,8577.0,61.7199,61.7287,61.6226,61.6403,8577.0
2017-06-29 13:15:00,69.69,69.73,69.65,69.66,42381.0,61.6491,61.6845,61.6137,61.6226,42381.0
2017-06-29 13:20:00,69.66,69.66,69.57,69.59,24218.0,61.6226,61.6226,61.543,61.5606,24218.0
2017-06-29 13:25:00,69.57,69.58,69.42,69.46,54766.0,61.543,61.5518,61.4103,61.4456,54766.0
2017-06-29 13:30:00,69.46,69.66,69.43,69.6,75183.0,61.4456,61.6226,61.4191,61.5695,75183.0
2017-06-29 13:35:00,69.59,69.66,69.51,69.66,49065.0,61.5606,61.6226,61.4899,61.6226,49065.0
2017-06-29 13:40:00,69.65,69.71,69.61,69.61,59425.0,61.6137,61.6668,61.5783,61.5783,59425.0
2017-06-29 13:45:00,69.61,69.71,69.6,69.68,116528.0,61.5783,61.6668,61.5695,61.6403,116528.0
2017-06-29 13:50:00,69.67,69.7,69.65,69.68,25998.0,61.6314,61.658,61.6137,61.6403,25998.0
2017-06-29 13:55:00,69.67,69.74,69.65,69.7,34462.0,61.6314,61.6933,61.6137,61.658,34462.0
2017-06-29 14:00:00,69.71,69.73,69.68,69.72,19152.0,61.6668,61.6845,61.6403,61.6756,19152.0
2017-06-29 14:05:00,69.73,69.83,69.72,69.76,28227.0,61.6845,61.773,61.6756,61.711,28227.0
2017-06-29 14:10:00,69.77,69.8,69.72,69.8,18741.0,61.7199,61.7464,61.6756,61.7464,18741.0
2017-06-29 14:15:00,69.81,69.87,69.79,69.83,31914.0,61.7553,61.8083,61.7376,61.773,31914.0
2017-06-29 14:20:00,69.84,69.9,69.81,69.87,26952.0,61.7818,61.8349,61.7553,61.8083,26952.0
2017-06-29 14:25:00,69.87,69.99,69.87,69.97,26481.0,61.8083,61.9145,61.8083,61.8968,26481.0
2017-06-29 14:30:00,69.95,69.96,69.87,69.91,25775.0,61.8791,61.888,61.8083,61.8437,25775.0
2017-06-29 14:35:00,69.93,69.96,69.89,69.95,19922.0,61.8614,61.888,61.826,61.8791,19922.0
2017-06-29 14:40:00,69.96,70.01,69.94,69.95,20573.0,61.888,61.9322,61.8703,61.8791,20573.0
2017-06-29 14:45:00,69.95,69.97,69.9,69.92,33610.0,61.8791,61.8968,61.8349,61.8526,33610.0
2017-06-29 14:50:00,69.93,69.99,69.9,69.99,42032.0,61.8614,61.9145,61.8349,61.9145,42032.0
2017-06-29 14:55:00,69.98,69.99,69.92,69.95,26458.0,61.9056,61.9145,61.8526,61.8791,26458.0
2017-06-29 15:00:00,69.96,70.05,69.96,70.01,48371.0,61.888,61.9676,61.888,61.9322,48371.0
2017-06-29 15:05:00,70.02,70.05,69.99,69.99,30092.0,61.941,61.9676,61.9145,61.9145,30092.0
2017-06-29 15:10:00,69.99,70.0,69.92,69.97,28905.0,61.9145,61.9233,61.8526,61.8968,28905.0
2017-06-29 15:15:00,69.97,70.07,69.97,70.05,37287.0,61.8968,61.9853,61.8968,61.9676,37287.0
2017-06-29 15:20:00,70.05,70.06,70.0,70.0,14163.0,61.9676,61.9764,61.9233,61.9233,14163.0
2017-06-29 15:25:00,70.0,70.01,69.93,69.97,37735.0,61.9233,61.9322,61.8614,61.8968,37735.0
2017-06-29 15:30:00,69.96,70.07,69.95,70.05,34571.0,61.888,61.9853,61.8791,61.9676,34571.0
2017-06-29 15:35:00,70.06,70.13,70.0,70.12,64014.0,61.9764,62.0383,61.9233,62.0295,64014.0
2017-06-29 15:40:00,70.12,70.13,70.07,70.1,38441.0,62.0295,62.0383,61.9853,62.0118,38441.0
2017-06-29 15:45:00,70.1,70.14,70.07,70.13,38377.0,62.0118,62.0472,61.9853,62.0383,38377.0
2017-06-29 15:50:00,70.12,70.22,70.11,70.21,91718.0,62.0295,62.118,62.0206,62.1091,91718.0
2017-06-29 15:55:00,70.22,70.25,70.17,70.17,136552.0,62.118,62.1445,62.0737,62.0737,136552.0
2017-06-30 09:30:00,70.22,70.36,70.17,70.28,72047.0,62.118,62.2418,62.0737,62.171,72047.0
2017-06-30 09:35:00,70.28,70.3,70.18,70.26,35968.0,62.171,62.1887,62.0826,62.1533,35968.0
2017-06-30 09:40:00,70.25,70.34,70.22,70.3,21955.0,62.1445,62.2241,62.118,62.1887,21955.0
2017-06-30 09:45:00,70.32,70.34,70.24,70.3,29259.0,62.2064,62.2241,62.1356,62.1887,29259.0
2017-06-30 09:50:00,70.28,70.29,70.2,70.23,19435.0,62.171,62.1799,62.1003,62.1268,19435.0
2017-06-30 09:55:00,70.24,70.24,70.1,70.13,19898.0,62.1356,62.1356,62.0118,62.0383,19898.0
2017-06-30 10:00:00,70.14,70.19,70.09,70.12,44379.0,62.0472,62.0914,62.003,62.0295,44379.0
2017-06-30 10:05:00,70.11,70.19,70.08,70.14,39377.0,62.0206,62.0914,61.9941,62.0472,39377.0
2017-06-30 10:10:00,70.13,70.14,70.05,70.07,11308.0,62.0383,62.0472,61.9676,61.9853,11308.0
2017-06-30 10:15:00,70.07,70.14,70.03,70.09,19468.0,61.9853,62.0472,61.9499,62.003,19468.0
2017-06-30 10:20:00,70.1,70.2,70.09,70.2,16074.0,62.0118,62.1003,62.003,62.1003,16074.0
2017-06-30 10:25:00,70.18,70.2,70.14,70.14,5654.0,62.0826,62.1003,62.0472,62.0472,5654.0
2017-06-30 10:30:00,70.12,70.21,70.12,70.15,39519.0,62.0295,62.1091,62.0295,62.056,39519.0
2017-06-30 10:35:00,70.16,70.25,70.15,70.19,28111.0,62.0649,62.1445,62.056,62.0914,28111.0
2017-06-30 10:40:00,70.19,70.26,70.18,70.25,18796.0,62.0914,62.1533,62.0826,62.1445,18796.0
2017-06-30 10:45:00,70.26,70.27,70.1,70.11,28098.0,62.1533,62.1622,62.0118,62.0206,28098.0
2017-06-30 10:50:00,70.11,70.14,70.07,70.11,27493.0,62.0206,62.0472,61.9853,62.0206,27493.0
2017-06-30 10:55:00,70.12,70.18,70.11,70.13,25364.0,62.0295,62.0826,62.0206,62.0383,25364.0
2017-06-30 11:00:00,70.12,70.22,70.12,70.2,58650.0,62.0295,62.118,62.0295,62.1003,58650.0
2017-06-30 11:05:00,70.21,70.23,70.12,70.16,15372.0,62.1091,62.1268,62.0295,62.0649,15372.0
2017-06-30 11:10:00,70.15,70.19,70.13,70.17,11348.0,62.056,62.0914,62.0383,62.0737,11348.0
2017-06-30 11:15:00,70.16,70.18,70.12,70.13,10607.0,62.0649,62.0826,62.0295,62.0383,10607.0
2017-06-30 11:20:00,70.15,70.19,70.12,70.13,8409.0,62.056,62.0914,62.0295,62.0383,8409.0
2017-06-30 11:25:00,70.12,70.14,70.03,70.04,13115.0,62.0295,62.0472,61.9499,61.9587,13115.0
2017-06-30 11:30:00,70.04,70.11,70.02,70.05,58402.0,61.9587,62.0206,61.941,61.9676,58402.0
2017-06-30 11:35:00,70.06,70.1,70.05,70.1,14545.0,61.9764,62.0118,61.9676,62.0118,14545.0
2017-06-30 11:40:00,70.1,70.13,70.06,70.08,20257.0,62.0118,62.0383,61.9764,61.9941,20257.0
2017-06-30 11:45:00,70.09,70.13,70.06,70.12,17317.0,62.003,62.0383,61.9764,62.0295,17317.0
2017-06-30 11:50:00,70.12,70.19,70.11,70.18,27025.0,62.0295,62.0914,62.0206,62.0826,27025.0
2017-06-30 11:55:00,70.18,70.22,70.15,70.2,23584.0,62.0826,62.118,62.056,62.1003,23584.0
2017-06-30 12:00:00,70.2,70.22,70.16,70.2,11143.0,62.1003,62.118,62.0649,62.1003,11143.0
2017-06-30 12:05:00,70.2,70.23,70.18,70.21,10802.0,62.1003,62.1268,62.0826,62.1091,10802.0
2017-06-30 12:10:00,70.21,70.21,70.14,70.16,17161.0,62.1091,62.1091,62.0472,62.0649,17161.0
2017-06-30 12:15:00,70.15,70.17,70.12,70.14,15111.0,62.056,62.0737,62.0295,62.0472,15111.0
2017-06-30 12:20:00,70.14,70.16,70.12,70.14,14829.0,62.0472,62.0649,62.0295,62.0472,14829.0
2017-06-30 12:25:00,70.14,70.15,70.11,70.13,18866.0,62.0472,62.056,62.0206,62.0383,18866.0
2017-06-30 12:30:00,70.13,70.18,70.12,70.15,22039.0,62.0383,62.0826,62.0295,62.056,22039.0
2017-06-30 12:35:00,70.15,70.18,70.15,70.17,19541.0,62.056,62.0826,62.056,62.0737,19541.0
2017-06-30 12:40:00,70.18,70.19,70.13,70.18,15180.0,62.0826,62.0914,62.0383,62.0826,15180.0
2017-06-30 12:45:00,70.17,70.18,70.11,70.12,13357.0,62.0737,62.0826,62.0206,62.0295,13357.0
2017-06-30 12:50:00,70.12,70.16,70.11,70.14,18589.0,62.0295,62.0649,62.0206,62.0472,18589.0
2017-06-30 12:55:00,70.14,70.15,70.1,70.15,11746.0,62.0472,62.056,62.0118,62.056,11746.0
2017-06-30 13:00:00,70.16,70.2,70.14,70.2,25971.0,62.0649,62.1003,62.0472,62.1003,25971.0
2017-06-30 13:05:00,70.2,70.24,70.19,70.23,18689.0,62.1003,62.1356,62.0914,62.1268,18689.0
2017-06-30 13:10:00,70.23,70.27,70.22,70.24,9750.0,62.1268,62.1622,62.118,62.1356,9750.0
2017-06-30 13:15:00,70.23,70.28,70.23,70.27,12297.0,62.1268,62.171,62.1268,62.1622,12297.0
2017-06-30 13:20:00,70.28,70.31,70.26,70.28,17129.0,62.171,62.1976,62.1533,62.171,17129.0
2017-06-30 13:25:00,70.29,70.32,70.26,70.3,19968.0,62.1799,62.2064,62.1533,62.1887,19968.0
2017-06-30 13:30:00,70.3,70.3,70.25,70.28,18193.0,62.1887,62.1887,62.1445,62.171,18193.0
2017-06-30 13:35:00,70.28,70.33,70.27,70.3,17966.0,62.171,62.2153,62.1622,62.1887,17966.0
2017-06-30 13:40:00,70.29,70.33,70.28,70.31,14438.0,62.1799,62.2153,62.171,62.1976,14438.0
2017-06-30 13:45:00,70.31,70.34,70.3,70.33,18134.0,62.1976,62.2241,62.1887,62.2153,18134.0
2017-06-30 13:50:00,70.33,70.34,70.28,70.29,14260.0,62.2153,62.2241,62.171,62.1799,14260.0
2017-06-30 13:55:00,70.29,70.32,70.28,70.3,9964.0,62.1799,62.2064,62.171,62.1887,9964.0
2017-06-30 14:00:00,70.29,70.31,70.27,70.29,18432.0,62.1799,62.1976,62.1622,62.1799,18432.0
2017-06-30 14:05:00,70.29,70.31,70.26,70.31,18367.0,62.1799,62.1976,62.1533,62.1976,18367.0
2017-06-30 14:10:00,70.31,70.33,70.28,70.32,33762.0,62.1976,62.2153,62.171,62.2064,33762.0
2017-06-30 14:15:00,70.33,70.33,70.29,70.32,14498.0,62.2153,62.2153,62.1799,62.2064,14498.0
2017-06-30 14:20:00,70.32,70.35,70.31,70.35,40633.0,62.2064,62.233,62.1976,62.233,40633.0
2017-06-30 14:25:00,70.35,70.39,70.34,70.35,22985.0,62.233,62.2683,62.2241,62.233,22985.0
2017-06-30 14:30:00,70.35,70.38,70.35,70.37,33339.0,62.233,62.2595,62.233,62.2507,33339.0
2017-06-30 14:35:00,70.38,70.38,70.34,70.34,35144.0,62.2595,62.2595,62.2241,62.2241,35144.0
2017-06-30 14:40:00,70.34,70.34,70.29,70.32,31430.0,62.2241,62.2241,62.1799,62.2064,31430.0
2017-06-30 14:45:00,70.33,70.36,70.3,70.36,36008.0,62.2153,62.2418,62.1887,62.2418,36008.0
2017-06-30 14:50:00,70.35,70.43,70.33,70.42,41462.0,62.233,62.3037,62.2153,62.2949,41462.0
2017-06-30 14:55:00,70.42,70.43,70.39,70.39,79242.0,62.2949,62.3037,62.2683,62.2683,79242.0
2017-06-30 15:00:00,70.4,70.42,70.37,70.38,36421.0,62.2772,62.2949,62.2507,62.2595,36421.0
2017-06-30 15:05:00,70.39,70.4,70.35,70.35,36075.0,62.2683,62.2772,62.233,62.233,36075.0
2017-06-30 15:10:00,70.36,70.37,70.32,70.33,61796.0,62.2418,62.2507,62.2064,62.2153,61796.0
2017-06-30 15:15:00,70.34,70.36,70.32,70.36,29306.0,62.2241,62.2418,62.2064,62.2418,29306.0
2017-06-30 15:20:00,70.36,70.39,70.32,70.38,38708.0,62.2418,62.2683,62.2064,62.2595,38708.0
2017-06-30 15:25:00,70.39,70.4,70.36,70.37,25318.0,62.2683,62.2772,62.2418,62.2507,25318.0
2017-06-30 15:30:00,70.38,70.4,70.34,70.37,40737.0,62.2595,62.2772,62.2241,62.2507,40737.0
2017-06-30 15:35:00,70.38,70.39,70.36,70.38,42985.0,62.2595,62.2683,62.2418,62.2595,42985.0
2017-06-30 15:40:00,70.39,70.42,70.38,70.41,44714.0,62.2683,62.2949,62.2595,62.286,44714.0
2017-06-30 15:45:00,70.41,70.45,70.41,70.43,51898.0,62.286,62.3214,62.286,62.3037,51898.0
2017-06-30 15:50:00,70.44,70.48,70.31,70.31,66028.0,62.3126,62.348,62.1976,62.1976,66028.0
2017-06-30 15:55:00,70.31,70.32,70.14,70.14,102720.0,62.1976,62.2064,62.0472,62.0472,102720.0
2017-07-03 09:30:00,70.37,70.57,70.37,70.52,90899.0,62.2507,62.4276,62.2507,62.3833,90899.0
2017-07-03 09:35:00,70.53,70.61,70.45,70.58,38086.0,62.3922,62.463,62.3214,62.4364,38086.0
2017-07-03 09:40:00,70.61,70.7,70.6,70.64,39333.0,62.463,62.5426,62.4541,62.4895,39333.0
2017-07-03 09:45:00,70.63,70.66,70.6,70.62,36631.0,62.4807,62.5072,62.4541,62.4718,36631.0
2017-07-03 09:50:00,70.61,70.61,70.49,70.55,26863.0,62.463,62.463,62.3568,62.4099,26863.0
2017-07-03 09:55:00,70.56,70.56,70.48,70.51,13503.0,62.4187,62.4187,62.348,62.3745,13503.0
2017-07-03 10:00:00,70.52,70.62,70.51,70.62,54748.0,62.3833,62.4718,62.3745,62.4718,54748.0
2017-07-03 10:05:00,70.59,70.65,70.56,70.65,20445.0,62.4453,62.4983,62.4187,62.4983,20445.0
2017-07-03 10:10:00,70.64,70.71,70.59,70.7,21301.0,62.4895,62.5514,62.4453,62.5426,21301.0
2017-07-03 10:15:00,70.7,70.79,70.69,70.72,32478.0,62.5426,62.6222,62.5337,62.5603,32478.0
2017-07-03 10:20:00,70.74,70.75,70.61,70.63,17033.0,62.578,62.5868,62.463,62.4807,17033.0
2017-07-03 10:25:00,70.64,70.7,70.6,70.69,21895.0,62.4895,62.5426,62.4541,62.5337,21895.0
2017-07-03 10:30:00,70.7,70.71,70.64,70.66,17019.0,62.5426,62.5514,62.4895,62.5072,17019.0
2017-07-03 10:35:00,70.65,70.72,70.63,70.71,11582.0,62.4983,62.5603,62.4807,62.5514,11582.0
2017-07-03 10:40:00,70.72,70.8,70.71,70.75,9932.0,62.5603,62.631,62.5514,62.5868,9932.0
2017-07-03 10:45:00,70.73,70.78,70.73,70.78,6132.0,62.5691,62.6133,62.5691,62.6133,6132.0
2017-07-03 10:50:00,70.75,70.76,70.68,70.69,19788.0,62.5868,62.5957,62.5249,62.5337,19788.0
2017-07-03 10:55:00,70.69,70.69,70.64,70.64,23254.0,62.5337,62.5337,62.4895,62.4895,23254.0
2017-07-03 11:00:00,70.64,70.68,70.61,70.66,14974.0,62.4895,62.5249,62.463,62.5072,14974.0
2017-07-03 11:05:00,70.68,70.72,70.62,70.65,14572.0,62.5249,62.5603,62.4718,62.4983,14572.0
2017-07-03 11:10:00,70.66,70.72,70.65,70.71,9620.0,62.5072,62.5603,62.4983,62.5514,9620.0
2017-07-03 11:15:00,70.7,70.74,70.63,70.73,22678.0,62.5426,62.578,62.4807,62.5691,22678.0
2017-07-03 11:20:00,70.73,70.84,70.72,70.83,23450.0,62.5691,62.6664,62.5603,62.6576,23450.0
2017-07-03 11:25:00,70.84,70.89,70.82,70.86,19976.0,62.6664,62.7107,62.6487,62.6841,19976.0
2017-07-03 11:30:00,70.87,70.9,70.84,70.88,11273.0,62.693,62.7195,62.6664,62.7018,11273.0
2017-07-03 11:35:00,70.87,70.89,70.8,70.88,13899.0,62.693,62.7107,62.631,62.7018,13899.0
2017-07-03 11:40:00,70.89,70.89,70.84,70.85,8293.0,62.7107,62.7107,62.6664,62.6753,8293.0
2017-07-03 11:45:00,70.86,70.9,70.86,70.89,22146.0,62.6841,62.7195,62.6841,62.7107,22146.0
2017-07-03 11:50:00,70.88,70.9,70.83,70.84,7227.0,62.7018,62.7195,62.6576,62.6664,7227.0
2017-07-03 11:55:00,70.85,70.85,70.8,70.8,18651.0,62.6753,62.6753,62.631,62.631,18651.0
2017-07-03 12:00:00,70.81,70.84,70.77,70.83,14078.0,62.6399,62.6664,62.6045,62.6576,14078.0
2017-07-03 12:05:00,70.84,70.84,70.66,70.71,22547.0,62.6664,62.6664,62.5072,62.5514,22547.0
2017-07-03 12:10:00,70.7,70.71,70.68,70.69,25630.0,62.5426,62.5514,62.5249,62.5337,25630.0
2017-07-03 12:15:00,70.69,70.73,70.63,70.72,42317.0,62.5337,62.5691,62.4807,62.5603,42317.0
2017-07-03 12:20:00,70.72,70.75,70.72,70.72,24267.0,62.5603,62.5868,62.5603,62.5603,24267.0
2017-07-03 12:25:00,70.7,70.77,70.7,70.77,27009.0,62.5426,62.6045,62.5426,62.6045,27009.0
2017-07-03 12:30:00,70.77,70.81,70.76,70.77,21891.0,62.6045,62.6399,62.5957,62.6045,21891.0
2017-07-03 12:35:00,70.77,70.84,70.73,70.83,11229.0,62.6045,62.6664,62.5691,62.6576,11229.0
2017-07-03 12:40:00,70.84,70.92,70.82,70.92,25934.0,62.6664,62.7372,62.6487,62.7372,25934.0
2017-07-03 12:45:00,70.92,70.98,70.91,70.92,19503.0,62.7372,62.7903,62.7283,62.7372,19503.0
2017-07-03 12:50:00,70.93,70.97,70.93,70.95,31057.0,62.746,62.7814,62.746,62.7637,31057.0
2017-07-03 12:55:00,70.95,70.95,70.76,70.76,55479.0,62.7637,62.7637,62.5957,62.5957,55479.0
2017-07-05 09:30:00,70.61,70.68,70.43,70.46,98808.0,62.463,62.5249,62.3037,62.3303,98808.0
2017-07-05 09:35:00,70.47,70.49,70.3,70.32,21040.0,62.3391,62.3568,62.1887,62.2064,21040.0
2017-07-05 09:40:00,70.3,70.38,70.26,70.3,65682.0,62.1887,62.2595,62.1533,62.1887,65682.0
2017-07-05 09:45:00,70.29,70.31,70.17,70.31,40789.0,62.1799,62.1976,62.0737,62.1976,40789.0
2017-07-05 09:50:00,70.32,70.35,70.25,70.28,18447.0,62.2064,62.233,62.1445,62.171,18447.0
2017-07-05 09:55:00,70.28,70.32,70.18,70.31,25198.0,62.171,62.2064,62.0826,62.1976,25198.0
2017-07-05 10:00:00,70.3,70.33,70.14,70.15,29854.0,62.1887,62.2153,62.0472,62.056,29854.0
2017-07-05 10:05:00,70.15,70.21,70.14,70.2,9349.0,62.056,62.1091,62.0472,62.1003,9349.0
2017-07-05 10:10:00,70.18,70.21,70.1,70.11,20630.0,62.0826,62.1091,62.0118,62.0206,20630.0
2017-07-05 10:15:00,70.08,70.19,70.07,70.18,19015.0,61.9941,62.0914,61.9853,62.0826,19015.0
2017-07-05 10:20:00,70.19,70.22,70.12,70.13,23846.0,62.0914,62.118,62.0295,62.0383,23846.0
2017-07-05 10:25:00,70.11,70.14,70.02,70.12,9508.0,62.0206,62.0472,61.941,62.0295,9508.0
2017-07-05 10:30:00,70.13,70.19,70.08,70.19,65323.0,62.0383,62.0914,61.9941,62.0914,65323.0
2017-07-05 10:35:00,70.18,70.27,70.18,70.27,12202.0,62.0826,62.1622,62.0826,62.1622,12202.0
2017-07-05 10:40:00,70.26,70.41,70.25,70.4,8554.0,62.1533,62.286,62.1445,62.2772,8554.0
2017-07-05 10:45:00,70.37,70.42,70.24,70.26,20986.0,62.2507,62.2949,62.1356,62.1533,20986.0
2017-07-05 10:50:00,70.26,70.29,70.23,70.27,15839.0,62.1533,62.1799,62.1268,62.1622,15839.0
2017-07-05 10:55:00,70.27,70.3,70.19,70.21,7863.0,62.1622,62.1887,62.0914,62.1091,7863.0
2017-07-05 11:00:00,70.21,70.25,70.18,70.2,31059.0,62.1091,62.1445,62.0826,62.1003,31059.0
2017-07-05 11:05:00,70.19,70.24,70.18,70.23,11534.0,62.0914,62.1356,62.0826,62.1268,11534.0
2017-07-05 11:10:00,70.22,70.27,70.2,70.23,186601.0,62.118,62.1622,62.1003,62.1268,186601.0
2017-07-05 11:15:00,70.25,70.26,70.15,70.19,16486.0,62.1445,62.1533,62.056,62.0914,16486.0
2017-07-05 11:20:00,70.19,70.2,70.05,70.08,10770.0,62.0914,62.1003,61.9676,61.9941,10770.0
2017-07-05 11:25:00,70.09,70.15,70.07,70.08,10137.0,62.003,62.056,61.9853,61.9941,10137.0
2017-07-05 11:30:00,70.07,70.07,69.96,70.01,10186.0,61.9853,61.9853,61.888,61.9322,10186.0
2017-07-05 11:35:00,70.03,70.07,69.99,70.07,9462.0,61.9499,61.9853,61.9145,61.9853,9462.0
2017-07-05 11:40:00,70.07,70.11,70.02,70.08,67147.0,61.9853,62.0206,61.941,61.9941,67147.0
2017-07-05 11:45:00,70.07,70.09,70.01,70.03,7578.0,61.9853,62.003,61.9322,61.9499,7578.0
2017-07-05 11:50:00,70.03,70.07,70.0,70.07,8090.0,61.9499,61.9853,61.9233,61.9853,8090.0
2017-07-05 11:55:00,70.07,70.09,70.02,70.02,11083.0,61.9853,62.003,61.941,61.941,11083.0
2017-07-05 12:00:00,70.0,70.01,69.91,69.95,3784.0,61.9233,61.9322,61.8437,61.8791,3784.0
2017-07-05 12:05:00,69.96,69.96,69.92,69.95,3281.0,61.888,61.888,61.8526,61.8791,3281.0
2017-07-05 12:10:00,69.94,69.97,69.91,69.97,15058.0,61.8703,61.8968,61.8437,61.8968,15058.0
2017-07-05 12:15:00,69.97,70.06,69.96,70.06,18485.0,61.8968,61.9764,61.888,61.9764,18485.0
2017-07-05 12:20:00,70.06,70.1,70.06,70.08,39924.0,61.9764,62.0118,61.9764,61.9941,39924.0
2017-07-05 12:25:00,70.08,70.11,70.06,70.1,10039.0,61.9941,62.0206,61.9764,62.0118,10039.0
2017-07-05 12:30:00,70.11,70.18,70.11,70.18,16478.0,62.0206,62.0826,62.0206,62.0826,16478.0
2017-07-05 12:35:00,70.17,70.21,70.15,70.19,5941.0,62.0737,62.1091,62.056,62.0914,5941.0
2017-07-05 12:40:00,70.19,70.24,70.19,70.21,8237.0,62.0914,62.1356,62.0914,62.1091,8237.0
2017-07-05 12:45:00,70.22,70.26,70.2,70.21,8506.0,62.118,62.1533,62.1003,62.1091,8506.0
2017-07-05 12:50:00,70.2,70.27,70.2,70.24,11033.0,62.1003,62.1622,62.1003,62.1356,11033.0
2017-07-05 12:55:00,70.24,70.26,70.21,70.22,5214.0,62.1356,62.1533,62.1091,62.118,5214.0
2017-07-05 13:00:00,70.22,70.28,70.19,70.27,22895.0,62.118,62.171,62.0914,62.1622,22895.0
2017-07-05 13:05:00,70.25,70.27,70.23,70.27,16616.0,62.1445,62.1622,62.1268,62.1622,16616.0
2017-07-05 13:10:00,70.23,70.29,70.23,70.27,14481.0,62.1268,62.1799,62.1268,62.1622,14481.0
2017-07-05 13:15:00,70.27,70.34,70.26,70.31,18927.0,62.1622,62.2241,62.1533,62.1976,18927.0
2017-07-05 13:20:00,70.31,70.36,70.31,70.32,9183.0,62.1976,62.2418,62.1976,62.2064,9183.0
2017-07-05 13:25:00,70.32,70.33,70.3,70.31,22863.0,62.2064,62.2153,62.1887,62.1976,22863.0
2017-07-05 13:30:00,70.31,70.33,70.3,70.33,24996.0,62.1976,62.2153,62.1887,62.2153,24996.0
2017-07-05 13:35:00,70.33,70.38,70.31,70.38,95296.0,62.2153,62.2595,62.1976,62.2595,95296.0
2017-07-05 13:40:00,70.38,70.39,70.32,70.32,20266.0,62.2595,62.2683,62.2064,62.2064,20266.0
2017-07-05 13:45:00,70.32,70.36,70.32,70.33,23181.0,62.2064,62.2418,62.2064,62.2153,23181.0
2017-07-05 13:50:00,70.33,70.36,70.31,70.34,7071.0,62.2153,62.2418,62.1976,62.2241,7071.0
2017-07-05 13:55:00,70.34,70.34,70.27,70.28,13557.0,62.2241,62.2241,62.1622,62.171,13557.0
2017-07-05 14:00:00,70.28,70.33,70.28,70.31,15912.0,62.171,62.2153,62.171,62.1976,15912.0
2017-07-05 14:05:00,70.31,70.36,70.22,70.28,20243.0,62.1976,62.2418,62.118,62.171,20243.0
2017-07-05 14:10:00,70.27,70.36,70.25,70.32,51627.0,62.1622,62.2418,62.1445,62.2064,51627.0
2017-07-05 14:15:00,70.33,70.36,70.31,70.31,16110.0,62.2153,62.2418,62.1976,62.1976,16110.0
2017-07-05 14:20:00,70.31,70.35,70.29,70.34,8311.0,62.1976,62.233,62.1799,62.2241,8311.0
2017-07-05 14:25:00,70.33,70.36,70.3,70.3,19432.0,62.2153,62.2418,62.1887,62.1887,19432.0
2017-07-05 14:30:00,70.3,70.35,70.28,70.29,13815.0,62.1887,62.233,62.171,62.1799,13815.0
2017-07-05 14:35:00,70.29,70.35,70.29,70.34,25182.0,62.1799,62.233,62.1799,62.2241,25182.0
2017-07-05 14:40:00,70.34,70.35,70.27,70.28,8016.0,62.2241,62.233,62.1622,62.171,8016.0
2017-07-05 14:45:00,70.29,70.3,70.18,70.18,20760.0,62.1799,62.1887,62.0826,62.0826,20760.0
2017-07-05 14:50:00,70.17,70.24,70.17,70.2,15887.0,62.0737,62.1356,62.0737,62.1003,15887.0
2017-07-05 14:55:00,70.21,70.21,70.14,70.16,14790.0,62.1091,62.1091,62.0472,62.0649,14790.0
2017-07-05 15:00:00,70.17,70.19,70.09,70.12,15142.0,62.0737,62.0914,62.003,62.0295,15142.0
2017-07-05 15:05:00,70.12,70.2,70.11,70.19,36777.0,62.0295,62.1003,62.0206,62.0914,36777.0
2017-07-05 15:10:00,70.19,70.21,70.19,70.2,18716.0,62.0914,62.1091,62.0914,62.1003,18716.0
2017-07-05 15:15:00,70.2,70.23,70.18,70.23,37050.0,62.1003,62.1268,62.0826,62.1268,37050.0
2017-07-05 15:20:00,70.23,70.25,70.21,70.25,31321.0,62.1268,62.1445,62.1091,62.1445,31321.0
2017-07-05 15:25:00,70.25,70.31,70.24,70.26,27866.0,62.1445,62.1976,62.1356,62.1533,27866.0
2017-07-05 15:30:00,70.27,70.36,70.26,70.34,84662.0,62.1622,62.2418,62.1533,62.2241,84662.0
2017-07-05 15:35:00,70.35,70.36,70.32,70.35,37470.0,62.233,62.2418,62.2064,62.233,37470.0
2017-07-05 15:40:00,70.35,70.4,70.34,70.4,18905.0,62.233,62.2772,62.2241,62.2772,18905.0
2017-07-05 15:45:00,70.38,70.39,70.34,70.35,28729.0,62.2595,62.2683,62.2241,62.233,28729.0
2017-07-05 15:50:00,70.35,70.36,70.29,70.31,16613.0,62.233,62.2418,62.1799,62.1976,16613.0
2017-07-05 15:55:00,70.31,70.36,70.31,70.34,27248.0,62.1976,62.2418,62.1976,62.2241,27248.0
2017-07-06 09:30:00,69.79,69.88,69.65,69.78,74355.0,61.7376,61.8172,61.6137,61.7287,74355.0
2017-07-06 09:35:00,69.79,69.89,69.75,69.8,49106.0,61.7376,61.826,61.7022,61.7464,49106.0
2017-07-06 09:40:00,69.78,69.85,69.75,69.84,17607.0,61.7287,61.7906,61.7022,61.7818,17607.0
2017-07-06 09:45:00,69.85,69.85,69.65,69.69,29671.0,61.7906,61.7906,61.6137,61.6491,29671.0
2017-07-06 09:50:00,69.69,69.8,69.67,69.71,39503.0,61.6491,61.7464,61.6314,61.6668,39503.0
2017-07-06 09:55:00,69.71,69.72,69.57,69.61,30516.0,61.6668,61.6756,61.543,61.5783,30516.0
2017-07-06 10:00:00,69.59,69.65,69.49,69.55,37194.0,61.5606,61.6137,61.4722,61.5253,37194.0
2017-07-06 10:05:00,69.55,69.62,69.52,69.58,34460.0,61.5253,61.5872,61.4987,61.5518,34460.0
2017-07-06 10:10:00,69.58,69.71,69.57,69.7,30096.0,61.5518,61.6668,61.543,61.658,30096.0
2017-07-06 10:15:00,69.72,69.72,69.61,69.63,11432.0,61.6756,61.6756,61.5783,61.596,11432.0
2017-07-06 10:20:00,69.65,69.67,69.61,69.62,13761.0,61.6137,61.6314,61.5783,61.5872,13761.0
2017-07-06 10:25:00,69.62,69.73,69.62,69.7,14329.0,61.5872,61.6845,61.5872,61.658,14329.0
2017-07-06 10:30:00,69.67,69.67,69.61,69.67,17319.0,61.6314,61.6314,61.5783,61.6314,17319.0
2017-07-06 10:35:00,69.66,69.74,69.64,69.74,17077.0,61.6226,61.6933,61.6049,61.6933,17077.0
2017-07-06 10:40:00,69.74,69.83,69.72,69.77,13813.0,61.6933,61.773,61.6756,61.7199,13813.0
2017-07-06 10:45:00,69.78,69.81,69.71,69.73,5425.0,61.7287,61.7553,61.6668,61.6845,5425.0
2017-07-06 10:50:00,69.73,69.74,69.68,69.68,12676.0,61.6845,61.6933,61.6403,61.6403,12676.0
2017-07-06 10:55:00,69.68,69.69,69.63,69.68,27595.0,61.6403,61.6491,61.596,61.6403,27595.0
2017-07-06 11:00:00,69.69,69.92,69.69,69.9,18543.0,61.6491,61.8526,61.6491,61.8349,18543.0
2017-07-06 11:05:00,69.92,70.04,69.91,69.93,11249.0,61.8526,61.9587,61.8437,61.8614,11249.0
2017-07-06 11:10:00,69.93,69.93,69.82,69.82,11193.0,61.8614,61.8614,61.7641,61.7641,11193.0
2017-07-06 11:15:00,69.82,69.89,69.82,69.85,20668.0,61.7641,61.826,61.7641,61.7906,20668.0
2017-07-06 11:20:00,69.86,69.87,69.81,69.82,34320.0,61.7995,61.8083,61.7553,61.7641,34320.0
2017-07-06 11:25:00,69.83,69.94,69.83,69.93,21325.0,61.773,61.8703,61.773,61.8614,21325.0
2017-07-06 11:30:00,69.94,69.97,69.9,69.92,30624.0,61.8703,61.8968,61.8349,61.8526,30624.0
2017-07-06 11:35:00,69.93,69.97,69.92,69.97,25805.0,61.8614,61.8968,61.8526,61.8968,25805.0
2017-07-06 11:40:00,69.97,70.0,69.93,69.93,20664.0,61.8968,61.9233,61.8614,61.8614,20664.0
2017-07-06 11:45:00,69.93,69.94,69.89,69.9,9748.0,61.8614,61.8703,61.826,61.8349,9748.0
2017-07-06 11:50:00,69.91,69.95,69.88,69.91,19409.0,61.8437,61.8791,61.8172,61.8437,19409.0
2017-07-06 11:55:00,69.92,69.96,69.89,69.95,10206.0,61.8526,61.888,61.826,61.8791,10206.0
2017-07-06 12:00:00,69.94,69.98,69.94,69.96,13557.0,61.8703,61.9056,61.8703,61.888,13557.0
2017-07-06 12:05:00,69.97,69.98,69.92,69.95,7656.0,61.8968,61.9056,61.8526,61.8791,7656.0
2017-07-06 12:10:00,69.94,69.95,69.88,69.9,15839.0,61.8703,61.8791,61.8172,61.8349,15839.0
2017-07-06 12:15:00,69.88,69.92,69.87,69.87,15974.0,61.8172,61.8526,61.8083,61.8083,15974.0
2017-07-06 12:20:00,69.88,69.92,69.88,69.91,12510.0,61.8172,61.8526,61.8172,61.8437,12510.0
2017-07-06 12:25:00,69.9,69.95,69.89,69.89,27283.0,61.8349,61.8791,61.826,61.826,27283.0
2017-07-06 12:30:00,69.89,69.92,69.88,69.89,6688.0,61.826,61.8526,61.8172,61.826,6688.0
2017-07-06 12:35:00,69.89,69.97,69.89,69.94,11341.0,61.826,61.8968,61.826,61.8703,11341.0
2017-07-06 12:40:00,69.93,69.95,69.9,69.95,10840.0,61.8614,61.8791,61.8349,61.8791,10840.0
2017-07-06 12:45:00,69.95,69.95,69.88,69.9,9867.0,61.8791,61.8791,61.8172,61.8349,9867.0
2017-07-06 12:50:00,69.9,69.91,69.82,69.83,15018.0,61.8349,61.8437,61.7641,61.773,15018.0
2017-07-06 12:55:00,69.83,69.86,69.81,69.84,8644.0,61.773,61.7995,61.7553,61.7818,8644.0
2017-07-06 13:00:00,69.84,69.86,69.82,69.84,9484.0,61.7818,61.7995,61.7641,61.7818,9484.0
2017-07-06 13:05:00,69.81,69.84,69.77,69.78,7987.0,61.7553,61.7818,61.7199,61.7287,7987.0
2017-07-06 13:10:00,69.76,69.79,69.72,69.78,13979.0,61.711,61.7376,61.6756,61.7287,13979.0
2017-07-06 13:15:00,69.79,69.9,69.79,69.88,13207.0,61.7376,61.8349,61.7376,61.8172,13207.0
2017-07-06 13:20:00,69.89,69.89,69.84,69.86,6530.0,61.826,61.826,61.7818,61.7995,6530.0
2017-07-06 13:25:00,69.86,69.89,69.84,69.89,14657.0,61.7995,61.826,61.7818,61.826,14657.0
2017-07-06 13:30:00,69.88,69.88,69.8,69.84,8727.0,61.8172,61.8172,61.7464,61.7818,8727.0
2017-07-06 13:35:00,69.83,69.86,69.8,69.81,20508.0,61.773,61.7995,61.7464,61.7553,20508.0
2017-07-06 13:40:00,69.78,69.78,69.69,69.72,21481.0,61.7287,61.7287,61.6491,61.6756,21481.0
2017-07-06 13:45:00,69.72,69.74,69.7,69.73,5546.0,61.6756,61.6933,61.658,61.6845,5546.0
2017-07-06 13:50:00,69.73,69.78,69.73,69.78,16187.0,61.6845,61.7287,61.6845,61.7287,16187.0
2017-07-06 13:55:00,69.79,69.79,69.74,69.76,17949.0,61.7376,61.7376,61.6933,61.711,17949.0
2017-07-06 14:00:00,69.75,69.76,69.69,69.7,17047.0,61.7022,61.711,61.6491,61.658,17047.0
2017-07-06 14:05:00,69.7,69.7,69.64,69.66,27748.0,61.658,61.658,61.6049,61.6226,27748.0
2017-07-06 14:10:00,69.66,69.67,69.63,69.63,12381.0,61.6226,61.6314,61.596,61.596,12381.0
2017-07-06 14:15:00,69.63,69.68,69.61,69.62,21006.0,61.596,61.6403,61.5783,61.5872,21006.0
2017-07-06 14:20:00,69.62,69.67,69.62,69.63,32326.0,61.5872,61.6314,61.5872,61.596,32326.0
2017-07-06 14:25:00,69.62,69.68,69.62,69.67,33212.0,61.5872,61.6403,61.5872,61.6314,33212.0
2017-07-06 14:30:00,69.67,69.67,69.63,69.66,14280.0,61.6314,61.6314,61.596,61.6226,14280.0
2017-07-06 14:35:00,69.66,69.66,69.57,69.59,25877.0,61.6226,61.6226,61.543,61.5606,25877.0
2017-07-06 14:40:00,69.58,69.61,69.55,69.59,14331.0,61.5518,61.5783,61.5253,61.5606,14331.0
2017-07-06 14:45:00,69.58,69.61,69.53,69.61,30133.0,61.5518,61.5783,61.5076,61.5783,30133.0
2017-07-06 14:50:00,69.61,69.62,69.56,69.61,12877.0,61.5783,61.5872,61.5341,61.5783,12877.0
2017-07-06 14:55:00,69.61,69.64,69.6,69.63,26139.0,61.5783,61.6049,61.5695,61.596,26139.0
2017-07-06 15:00:00,69.63,69.64,69.57,69.59,14142.0,61.596,61.6049,61.543,61.5606,14142.0
2017-07-06 15:05:00,69.59,69.61,69.54,69.61,14978.0,61.5606,61.5783,61.5164,61.5783,14978.0
2017-07-06 15:10:00,69.6,69.6,69.55,69.55,8227.0,61.5695,61.5695,61.5253,61.5253,8227.0
2017-07-06 15:15:00,69.55,69.57,69.51,69.55,26045.0,61.5253,61.543,61.4899,61.5253,26045.0
2017-07-06 15:20:00,69.54,69.54,69.42,69.45,19015.0,61.5164,61.5164,61.4103,61.4368,19015.0
2017-07-06 15:25:00,69.45,69.46,69.37,69.37,26766.0,61.4368,61.4456,61.366,61.366,26766.0
2017-07-06 15:30:00,69.38,69.38,69.26,69.33,21010.0,61.3749,61.3749,61.2687,61.3306,21010.0
2017-07-06 15:35:00,69.33,69.33,69.23,69.28,22120.0,61.3306,61.3306,61.2422,61.2864,22120.0
2017-07-06 15:40:00,69.28,69.29,69.23,69.26,20851.0,61.2864,61.2953,61.2422,61.2687,20851.0
2017-07-06 15:45:00,69.24,69.31,69.24,69.28,46391.0,61.251,61.313,61.251,61.2864,46391.0
2017-07-06 15:50:00,69.28,69.3,69.22,69.29,53068.0,61.2864,61.3041,61.2333,61.2953,53068.0
2017-07-06 15:55:00,69.3,69.4,69.25,69.37,65169.0,61.3041,61.3926,61.2599,61.366,65169.0
2017-07-07 09:30:00,69.51,69.6,69.45,69.49,56889.0,61.4899,61.5695,61.4368,61.4722,56889.0
2017-07-07 09:35:00,69.5,69.5,69.4,69.49,13477.0,61.481,61.481,61.3926,61.4722,13477.0
2017-07-07 09:40:00,69.48,69.52,69.45,69.5,12336.0,61.4633,61.4987,61.4368,61.481,12336.0
2017-07-07 09:45:00,69.5,69.58,69.44,69.58,17126.0,61.481,61.5518,61.428,61.5518,17126.0
2017-07-07 09:50:00,69.58,69.72,69.58,69.72,11043.0,61.5518,61.6756,61.5518,61.6756,11043.0
2017-07-07 09:55:00,69.69,69.76,69.65,69.69,10199.0,61.6491,61.711,61.6137,61.6491,10199.0
2017-07-07 10:00:00,69.69,69.69,69.6,69.6,6851.0,61.6491,61.6491,61.5695,61.5695,6851.0
2017-07-07 10:05:00,69.61,69.62,69.54,69.54,16048.0,61.5783,61.5872,61.5164,61.5164,16048.0
2017-07-07 10:10:00,69.52,69.65,69.52,69.65,3414.0,61.4987,61.6137,61.4987,61.6137,3414.0
2017-07-07 10:15:00,69.65,69.65,69.57,69.57,9022.0,61.6137,61.6137,61.543,61.543,9022.0
2017-07-07 10:20:00,69.56,69.64,69.54,69.59,18726.0,61.5341,61.6049,61.5164,61.5606,18726.0
2017-07-07 10:25:00,69.6,69.69,69.57,69.6,19245.0,61.5695,61.6491,61.543,61.5695,19245.0
2017-07-07 10:30:00,69.62,69.66,69.61,69.61,20090.0,61.5872,61.6226,61.5783,61.5783,20090.0
2017-07-07 10:35:00,69.59,69.59,69.54,69.55,14304.0,61.5606,61.5606,61.5164,61.5253,14304.0
2017-07-07 10:40:00,69.57,69.67,69.57,69.64,20097.0,61.543,61.6314,61.543,61.6049,20097.0
2017-07-07 10:45:00,69.63,69.69,69.62,69.67,10335.0,61.596,61.6491,61.5872,61.6314,10335.0
2017-07-07 10:50:00,69.64,69.68,69.58,69.59,9347.0,61.6049,61.6403,61.5518,61.5606,9347.0
2017-07-07 10:55:00,69.59,69.59,69.52,69.56,7215.0,61.5606,61.5606,61.4987,61.5341,7215.0
2017-07-07 11:00:00,69.58,69.59,69.54,69.58,6267.0,61.5518,61.5606,61.5164,61.5518,6267.0
2017-07-07 11:05:00,69.59,69.61,69.57,69.58,13953.0,61.5606,61.5783,61.543,61.5518,13953.0
2017-07-07 11:10:00,69.57,69.6,69.57,69.59,6659.0,61.543,61.5695,61.543,61.5606,6659.0
2017-07-07 11:15:00,69.59,69.6,69.54,69.57,16610.0,61.5606,61.5695,61.5164,61.543,16610.0
2017-07-07 11:20:00,69.56,69.62,69.55,69.62,15607.0,61.5341,61.5872,61.5253,61.5872,15607.0
2017-07-07 11:25:00,69.62,69.73,69.6,69.71,15532.0,61.5872,61.6845,61.5695,61.6668,15532.0
2017-07-07 11:30:00,69.73,69.87,69.73,69.87,12204.0,61.6845,61.8083,61.6845,61.8083,12204.0
2017-07-07 11:35:00,69.87,69.99,69.87,69.94,25370.0,61.8083,61.9145,61.8083,61.8703,25370.0
2017-07-07 11:40:00,69.94,69.96,69.92,69.93,14509.0,61.8703,61.888,61.8526,61.8614,14509.0
2017-07-07 11:45:00,69.93,69.96,69.92,69.94,8360.0,61.8614,61.888,61.8526,61.8703,8360.0
2017-07-07 11:50:00,69.96,69.98,69.93,69.94,7368.0,61.888,61.9056,61.8614,61.8703,7368.0
2017-07-07 11:55:00,69.93,69.95,69.88,69.89,2966.0,61.8614,61.8791,61.8172,61.826,2966.0
2017-07-07 12:00:00,69.89,69.95,69.88,69.95,12573.0,61.826,61.8791,61.8172,61.8791,12573.0
2017-07-07 12:05:00,69.96,69.99,69.93,69.93,10685.0,61.888,61.9145,61.8614,61.8614,10685.0
2017-07-07 12:10:00,69.93,70.04,69.92,70.04,16032.0,61.8614,61.9587,61.8526,61.9587,16032.0
2017-07-07 12:15:00,70.05,70.07,70.02,70.03,18106.0,61.9676,61.9853,61.941,61.9499,18106.0
2017-07-07 12:20:00,70.04,70.04,70.01,70.03,13797.0,61.9587,61.9587,61.9322,61.9499,13797.0
2017-07-07 12:25:00,70.03,70.04,70.01,70.03,8250.0,61.9499,61.9587,61.9322,61.9499,8250.0
2017-07-07 12:30:00,70.02,70.07,70.02,70.02,7068.0,61.941,61.9853,61.941,61.941,7068.0
2017-07-07 12:35:00,70.04,70.05,69.99,69.99,54918.0,61.9587,61.9676,61.9145,61.9145,54918.0
2017-07-07 12:40:00,69.99,70.03,69.99,70.0,8839.0,61.9145,61.9499,61.9145,61.9233,8839.0
2017-07-07 12:45:00,70.02,70.03,69.97,69.98,15462.0,61.941,61.9499,61.8968,61.9056,15462.0
2017-07-07 12:50:00,69.98,70.01,69.97,69.98,11920.0,61.9056,61.9322,61.8968,61.9056,11920.0
2017-07-07 12:55:00,69.98,70.0,69.96,69.97,6936.0,61.9056,61.9233,61.888,61.8968,6936.0
2017-07-07 13:00:00,69.97,70.04,69.97,70.01,19011.0,61.8968,61.9587,61.8968,61.9322,19011.0
2017-07-07 13:05:00,70.01,70.02,69.98,70.0,17350.0,61.9322,61.941,61.9056,61.9233,17350.0
2017-07-07 13:10:00,69.99,70.0,69.95,69.96,8896.0,61.9145,61.9233,61.8791,61.888,8896.0
2017-07-07 13:15:00,69.95,69.98,69.95,69.98,6713.0,61.8791,61.9056,61.8791,61.9056,6713.0
2017-07-07 13:20:00,69.95,69.96,69.91,69.93,7562.0,61.8791,61.888,61.8437,61.8614,7562.0
2017-07-07 13:25:00,69.93,69.95,69.92,69.93,13385.0,61.8614,61.8791,61.8526,61.8614,13385.0
2017-07-07 13:30:00,69.95,69.99,69.94,69.96,11919.0,61.8791,61.9145,61.8703,61.888,11919.0
2017-07-07 13:35:00,69.97,70.0,69.95,69.99,8479.0,61.8968,61.9233,61.8791,61.9145,8479.0
2017-07-07 13:40:00,69.99,70.01,69.97,69.98,8498.0,61.9145,61.9322,61.8968,61.9056,8498.0
2017-07-07 13:45:00,69.98,69.99,69.94,69.95,8398.0,61.9056,61.9145,61.8703,61.8791,8398.0
2017-07-07 13:50:00,69.94,69.94,69.9,69.91,11928.0,61.8703,61.8703,61.8349,61.8437,11928.0
2017-07-07 13:55:00,69.91,69.93,69.89,69.92,13815.0,61.8437,61.8614,61.826,61.8526,13815.0
2017-07-07 14:00:00,69.94,69.95,69.9,69.94,13266.0,61.8703,61.8791,61.8349,61.8703,13266.0
2017-07-07 14:05:00,69.94,69.97,69.94,69.95,31470.0,61.8703,61.8968,61.8703,61.8791,31470.0
2017-07-07 14:10:00,69.95,70.01,69.93,70.0,15657.0,61.8791,61.9322,61.8614,61.9233,15657.0
2017-07-07 14:15:00,70.0,70.03,69.97,69.98,15892.0,61.9233,61.9499,61.8968,61.9056,15892.0
2017-07-07 14:20:00,69.97,69.97,69.95,69.95,6854.0,61.8968,61.8968,61.8791,61.8791,6854.0
2017-07-07 14:25:00,69.95,69.96,69.91,69.92,9083.0,61.8791,61.888,61.8437,61.8526,9083.0
2017-07-07 14:30:00,69.91,69.95,69.89,69.9,14075.0,61.8437,61.8791,61.826,61.8349,14075.0
2017-07-07 14:35:00,69.92,69.92,69.89,69.91,8942.0,61.8526,61.8526,61.826,61.8437,8942.0
2017-07-07 14:40:00,69.92,69.97,69.92,69.96,10353.0,61.8526,61.8968,61.8526,61.888,10353.0
2017-07-07 14:45:00,69.96,69.97,69.93,69.94,11836.0,61.888,61.8968,61.8614,61.8703,11836.0
2017-07-07 14:50:00,69.95,70.0,69.94,69.98,9638.0,61.8791,61.9233,61.8703,61.9056,9638.0
2017-07-07 14:55:00,69.98,69.98,69.94,69.95,13905.0,61.9056,61.9056,61.8703,61.8791,13905.0
2017-07-07 15:00:00,69.95,69.99,69.93,69.94,46686.0,61.8791,61.9145,61.8614,61.8703,46686.0
2017-07-07 15:05:00,69.94,69.98,69.93,69.98,41299.0,61.8703,61.9056,61.8614,61.9056,41299.0
2017-07-07 15:10:00,69.97,70.0,69.97,69.99,55877.0,61.8968,61.9233,61.8968,61.9145,55877.0
2017-07-07 15:15:00,69.99,70.06,69.99,70.06,78195.0,61.9145,61.9764,61.9145,61.9764,78195.0
2017-07-07 15:20:00,70.06,70.07,70.04,70.05,66768.0,61.9764,61.9853,61.9587,61.9676,66768.0
2017-07-07 15:25:00,70.05,70.08,70.02,70.07,59853.0,61.9676,61.9941,61.941,61.9853,59853.0
2017-07-07 15:30:00,70.07,70.09,70.05,70.06,52503.0,61.9853,62.003,61.9676,61.9764,52503.0
2017-07-07 15:35:00,70.06,70.12,70.05,70.11,72879.0,61.9764,62.0295,61.9676,62.0206,72879.0
2017-07-07 15:40:00,70.12,70.13,70.09,70.12,58981.0,62.0295,62.0383,62.003,62.0295,58981.0
2017-07-07 15:45:00,70.12,70.13,70.1,70.11,60869.0,62.0295,62.0383,62.0118,62.0206,60869.0
2017-07-07 15:50:00,70.11,70.14,70.09,70.14,95911.0,62.0206,62.0472,62.003,62.0472,95911.0
2017-07-07 15:55:00,70.14,70.22,70.11,70.11,110231.0,62.0472,62.118,62.0206,62.0206,110231.0
2017-07-10 09:30:00,69.83,69.86,69.66,69.83,39229.0,61.773,61.7995,61.6226,61.773,39229.0
2017-07-10 09:35:00,69.83,69.86,69.76,69.83,19407.0,61.773,61.7995,61.711,61.773,19407.0
2017-07-10 09:40:00,69.81,69.86,69.77,69.84,22780.0,61.7553,61.7995,61.7199,61.7818,22780.0
2017-07-10 09:45:00,69.86,69.87,69.8,69.83,31999.0,61.7995,61.8083,61.7464,61.773,31999.0
2017-07-10 09:50:00,69.84,69.84,69.66,69.66,20809.0,61.7818,61.7818,61.6226,61.6226,20809.0
2017-07-10 09:55:00,69.67,69.7,69.57,69.57,12663.0,61.6314,61.658,61.543,61.543,12663.0
2017-07-10 10:00:00,69.56,69.69,69.56,69.67,13513.0,61.5341,61.6491,61.5341,61.6314,13513.0
2017-07-10 10:05:00,69.65,69.66,69.61,69.62,20601.0,61.6137,61.6226,61.5783,61.5872,20601.0
2017-07-10 10:10:00,69.63,69.65,69.53,69.53,31329.0,61.596,61.6137,61.5076,61.5076,31329.0
2017-07-10 10:15:00,69.51,69.53,69.47,69.53,14788.0,61.4899,61.5076,61.4545,61.5076,14788.0
2017-07-10 10:20:00,69.53,69.64,69.53,69.63,13701.0,61.5076,61.6049,61.5076,61.596,13701.0
2017-07-10 10:25:00,69.64,69.69,69.62,69.64,10361.0,61.6049,61.6491,61.5872,61.6049,10361.0
2017-07-10 10:30:00,69.64,69.73,69.63,69.64,30172.0,61.6049,61.6845,61.596,61.6049,30172.0
2017-07-10 10:35:00,69.63,69.63,69.54,69.61,19021.0,61.596,61.596,61.5164,61.5783,19021.0
2017-07-10 10:40:00,69.6,69.67,69.58,69.67,12152.0,61.5695,61.6314,61.5518,61.6314,12152.0
2017-07-10 10:45:00,69.66,69.68,69.57,69.58,11512.0,61.6226,61.6403,61.543,61.5518,11512.0
2017-07-10 10:50:00,69.57,69.65,69.56,69.63,20118.0,61.543,61.6137,61.5341,61.596,20118.0
2017-07-10 10:55:00,69.62,69.64,69.61,69.63,9564.0,61.5872,61.6049,61.5783,61.596,9564.0
2017-07-10 11:00:00,69.63,69.64,69.61,69.62,7623.0,61.596,61.6049,61.5783,61.5872,7623.0
2017-07-10 11:05:00,69.64,69.7,69.62,69.68,9793.0,61.6049,61.658,61.5872,61.6403,9793.0
2017-07-10 11:10:00,69.67,69.73,69.66,69.71,13100.0,61.6314,61.6845,61.6226,61.6668,13100.0
2017-07-10 11:15:00,69.72,69.76,69.71,69.73,6706.0,61.6756,61.711,61.6668,61.6845,6706.0
2017-07-10 11:20:00,69.73,69.74,69.7,69.73,9059.0,61.6845,61.6933,61.658,61.6845,9059.0
2017-07-10 11:25:00,69.72,69.75,69.69,69.69,9508.0,61.6756,61.7022,61.6491,61.6491,9508.0
2017-07-10 11:30:00,69.68,69.74,69.67,69.73,8143.0,61.6403,61.6933,61.6314,61.6845,8143.0
2017-07-10 11:35:00,69.75,69.78,69.73,69.76,7069.0,61.7022,61.7287,61.6845,61.711,7069.0
2017-07-10 11:40:00,69.77,69.79,69.74,69.77,16899.0,61.7199,61.7376,61.6933,61.7199,16899.0
2017-07-10 11:45:00,69.77,69.85,69.75,69.84,18278.0,61.7199,61.7906,61.7022,61.7818,18278.0
2017-07-10 11:50:00,69.84,69.86,69.83,69.85,15387.0,61.7818,61.7995,61.773,61.7906,15387.0
2017-07-10 11:55:00,69.84,69.91,69.84,69.91,5769.0,61.7818,61.8437,61.7818,61.8437,5769.0
2017-07-10 12:00:00,69.92,69.97,69.91,69.97,11454.0,61.8526,61.8968,61.8437,61.8968,11454.0
2017-07-10 12:05:00,69.98,70.03,69.97,69.97,17061.0,61.9056,61.9499,61.8968,61.8968,17061.0
2017-07-10 12:10:00,69.97,70.03,69.96,70.01,9035.0,61.8968,61.9499,61.888,61.9322,9035.0
2017-07-10 12:15:00,70.0,70.02,69.97,70.02,11048.0,61.9233,61.941,61.8968,61.941,11048.0
2017-07-10 12:20:00,70.04,70.07,70.03,70.04,7903.0,61.9587,61.9853,61.9499,61.9587,7903.0
2017-07-10 12:25:00,70.05,70.09,70.03,70.05,14431.0,61.9676,62.003,61.9499,61.9676,14431.0
2017-07-10 12:30:00,70.05,70.12,70.05,70.11,19045.0,61.9676,62.0295,61.9676,62.0206,19045.0
2017-07-10 12:35:00,70.11,70.14,70.08,70.09,11972.0,62.0206,62.0472,61.9941,62.003,11972.0
2017-07-10 12:40:00,70.08,70.08,70.05,70.07,6443.0,61.9941,61.9941,61.9676,61.9853,6443.0
2017-07-10 12:45:00,70.06,70.1,70.05,70.08,16789.0,61.9764,62.0118,61.9676,61.9941,16789.0
2017-07-10 12:50:00,70.08,70.15,70.07,70.14,18168.0,61.9941,62.056,61.9853,62.0472,18168.0
2017-07-10 12:55:00,70.14,70.17,70.1,70.16,13093.0,62.0472,62.0737,62.0118,62.0649,13093.0
2017-07-10 13:00:00,70.17,70.2,70.15,70.2,4927.0,62.0737,62.1003,62.056,62.1003,4927.0
2017-07-10 13:05:00,70.19,70.24,70.19,70.22,12145.0,62.0914,62.1356,62.0914,62.118,12145.0
2017-07-10 13:10:00,70.21,70.21,70.1,70.12,12132.0,62.1091,62.1091,62.0118,62.0295,12132.0
2017-07-10 13:15:00,70.12,70.14,70.09,70.1,11137.0,62.0295,62.0472,62.003,62.0118,11137.0
2017-07-10 13:20:00,70.1,70.11,70.07,70.08,9321.0,62.0118,62.0206,61.9853,61.9941,9321.0
2017-07-10 13:25:00,70.08,70.1,70.06,70.08,22814.0,61.9941,62.0118,61.9764,61.9941,22814.0
2017-07-10 13:30:00,70.08,70.1,70.07,70.09,5812.0,61.9941,62.0118,61.9853,62.003,5812.0
2017-07-10 13:35:00,70.09,70.1,69.98,70.0,51644.0,62.003,62.0118,61.9056,61.9233,51644.0
2017-07-10 13:40:00,70.0,70.07,70.0,70.06,11457.0,61.9233,61.9853,61.9233,61.9764,11457.0
2017-07-10 13:45:00,70.07,70.08,70.03,70.04,6961.0,61.9853,61.9941,61.9499,61.9587,6961.0
2017-07-10 13:50:00,70.03,70.1,70.02,70.09,13387.0,61.9499,62.0118,61.941,62.003,13387.0
2017-07-10 13:55:00,70.09,70.1,70.05,70.06,21154.0,62.003,62.0118,61.9676,61.9764,21154.0
2017-07-10 14:00:00,70.06,70.09,70.03,70.05,24338.0,61.9764,62.003,61.9499,61.9676,24338.0
2017-07-10 14:05:00,70.04,70.07,70.04,70.04,19292.0,61.9587,61.9853,61.9587,61.9587,19292.0
2017-07-10 14:10:00,70.03,70.09,70.03,70.09,11088.0,61.9499,62.003,61.9499,62.003,11088.0
2017-07-10 14:15:00,70.08,70.1,70.05,70.05,14245.0,61.9941,62.0118,61.9676,61.9676,14245.0
2017-07-10 14:20:00,70.06,70.1,70.04,70.06,17589.0,61.9764,62.0118,61.9587,61.9764,17589.0
2017-07-10 14:25:00,70.06,70.06,69.98,69.99,11645.0,61.9764,61.9764,61.9056,61.9145,11645.0
2017-07-10 14:30:00,69.97,69.97,69.95,69.96,24639.0,61.8968,61.8968,61.8791,61.888,24639.0
2017-07-10 14:35:00,69.95,69.96,69.94,69.95,9078.0,61.8791,61.888,61.8703,61.8791,9078.0
2017-07-10 14:40:00,69.94,69.95,69.89,69.95,16956.0,61.8703,61.8791,61.826,61.8791,16956.0
2017-07-10 14:45:00,69.96,69.96,69.9,69.91,12153.0,61.888,61.888,61.8349,61.8437,12153.0
2017-07-10 14:50:00,69.91,69.92,69.87,69.88,13111.0,61.8437,61.8526,61.8083,61.8172,13111.0
2017-07-10 14:55:00,69.87,69.88,69.84,69.87,10767.0,61.8083,61.8172,61.7818,61.8083,10767.0
2017-07-10 15:00:00,69.87,69.88,69.86,69.87,29047.0,61.8083,61.8172,61.7995,61.8083,29047.0
2017-07-10 15:05:00,69.88,69.89,69.86,69.87,20169.0,61.8172,61.826,61.7995,61.8083,20169.0
2017-07-10 15:10:00,69.87,69.87,69.81,69.82,13219.0,61.8083,61.8083,61.7553,61.7641,13219.0
2017-07-10 15:15:00,69.82,69.82,69.72,69.76,26876.0,61.7641,61.7641,61.6756,61.711,26876.0
2017-07-10 15:20:00,69.76,69.79,69.75,69.76,16717.0,61.711,61.7376,61.7022,61.711,16717.0
2017-07-10 15:25:00,69.75,69.8,69.74,69.79,14846.0,61.7022,61.7464,61.6933,61.7376,14846.0
2017-07-10 15:30:00,69.8,69.82,69.78,69.8,19995.0,61.7464,61.7641,61.7287,61.7464,19995.0
2017-07-10 15:35:00,69.81,69.88,69.77,69.85,20068.0,61.7553,61.8172,61.7199,61.7906,20068.0
2017-07-10 15:40:00,69.84,69.9,69.84,69.87,36783.0,61.7818,61.8349,61.7818,61.8083,36783.0
2017-07-10 15:45:00,69.86,69.86,69.77,69.79,15821.0,61.7995,61.7995,61.7199,61.7376,15821.0
2017-07-10 15:50:00,69.79,69.79,69.72,69.76,18168.0,61.7376,61.7376,61.6756,61.711,18168.0
2017-07-10 15:55:00,69.75,69.75,69.65,69.72,44583.0,61.7022,61.7022,61.6137,61.6756,44583.0
2017-07-11 09:30:00,69.69,69.92,69.65,69.71,53598.0,61.6491,61.8526,61.6137,61.6668,53598.0
2017-07-11 09:35:00,69.69,69.69,69.55,69.55,13535.0,61.6491,61.6491,61.5253,61.5253,13535.0
2017-07-11 09:40:00,69.53,69.67,69.52,69.66,105168.0,61.5076,61.6314,61.4987,61.6226,105168.0
2017-07-11 09:45:00,69.66,69.71,69.6,69.61,51172.0,61.6226,61.6668,61.5695,61.5783,51172.0
2017-07-11 09:50:00,69.64,69.74,69.64,69.72,40336.0,61.6049,61.6933,61.6049,61.6756,40336.0
2017-07-11 09:55:00,69.72,69.74,69.67,69.67,78394.0,61.6756,61.6933,61.6314,61.6314,78394.0
2017-07-11 10:00:00,69.66,69.73,69.66,69.71,13566.0,61.6226,61.6845,61.6226,61.6668,13566.0
2017-07-11 10:05:00,69.71,69.73,69.66,69.66,17521.0,61.6668,61.6845,61.6226,61.6226,17521.0
2017-07-11 10:10:00,69.65,69.74,69.64,69.69,10002.0,61.6137,61.6933,61.6049,61.6491,10002.0
2017-07-11 10:15:00,69.69,69.76,69.69,69.7,20100.0,61.6491,61.711,61.6491,61.658,20100.0
2017-07-11 10:20:00,69.7,69.7,69.61,69.61,32588.0,61.658,61.658,61.5783,61.5783,32588.0
2017-07-11 10:25:00,69.6,69.7,69.59,69.68,13048.0,61.5695,61.658,61.5606,61.6403,13048.0
2017-07-11 10:30:00,69.68,69.71,69.65,69.7,23395.0,61.6403,61.6668,61.6137,61.658,23395.0
2017-07-11 10:35:00,69.71,69.81,69.71,69.77,27648.0,61.6668,61.7553,61.6668,61.7199,27648.0
2017-07-11 10:40:00,69.78,69.82,69.76,69.79,18363.0,61.7287,61.7641,61.711,61.7376,18363.0
2017-07-11 10:45:00,69.8,69.82,69.76,69.77,13769.0,61.7464,61.7641,61.711,61.7199,13769.0
2017-07-11 10:50:00,69.79,69.8,69.77,69.8,24082.0,61.7376,61.7464,61.7199,61.7464,24082.0
2017-07-11 10:55:00,69.81,69.88,69.8,69.88,25299.0,61.7553,61.8172,61.7464,61.8172,25299.0
2017-07-11 11:00:00,69.88,69.9,69.81,69.81,13157.0,61.8172,61.8349,61.7553,61.7553,13157.0
2017-07-11 11:05:00,69.83,69.87,69.83,69.85,13649.0,61.773,61.8083,61.773,61.7906,13649.0
2017-07-11 11:10:00,69.86,69.86,69.74,69.76,17618.0,61.7995,61.7995,61.6933,61.711,17618.0
2017-07-11 11:15:00,69.74,69.76,69.69,69.71,18394.0,61.6933,61.711,61.6491,61.6668,18394.0
2017-07-11 11:20:00,69.72,69.73,69.43,69.45,51900.0,61.6756,61.6845,61.4191,61.4368,51900.0
2017-07-11 11:25:00,69.44,69.44,69.17,69.3,58337.0,61.428,61.428,61.1891,61.3041,58337.0
2017-07-11 11:30:00,69.27,69.48,69.25,69.48,22529.0,61.2776,61.4633,61.2599,61.4633,22529.0
2017-07-11 11:35:00,69.48,69.62,69.48,69.6,16708.0,61.4633,61.5872,61.4633,61.5695,16708.0
2017-07-11 11:40:00,69.61,69.68,69.57,69.68,10025.0,61.5783,61.6403,61.543,61.6403,10025.0
2017-07-11 11:45:00,69.69,69.71,69.66,69.69,11064.0,61.6491,61.6668,61.6226,61.6491,11064.0
2017-07-11 11:50:00,69.69,69.77,69.68,69.74,16522.0,61.6491,61.7199,61.6403,61.6933,16522.0
2017-07-11 11:55:00,69.76,69.78,69.71,69.74,38795.0,61.711,61.7287,61.6668,61.6933,38795.0
2017-07-11 12:00:00,69.73,69.8,69.73,69.79,14721.0,61.6845,61.7464,61.6845,61.7376,14721.0
2017-07-11 12:05:00,69.8,69.81,69.75,69.8,14669.0,61.7464,61.7553,61.7022,61.7464,14669.0
2017-07-11 12:10:00,69.81,69.83,69.8,69.81,13322.0,61.7553,61.773,61.7464,61.7553,13322.0
2017-07-11 12:15:00,69.81,69.81,69.74,69.76,10183.0,61.7553,61.7553,61.6933,61.711,10183.0
2017-07-11 12:20:00,69.77,69.8,69.74,69.75,12965.0,61.7199,61.7464,61.6933,61.7022,12965.0
2017-07-11 12:25:00,69.75,69.77,69.67,69.77,17774.0,61.7022,61.7199,61.6314,61.7199,17774.0
2017-07-11 12:30:00,69.77,69.79,69.75,69.76,11263.0,61.7199,61.7376,61.7022,61.711,11263.0
2017-07-11 12:35:00,69.75,69.77,69.71,69.71,10856.0,61.7022,61.7199,61.6668,61.6668,10856.0
2017-07-11 12:40:00,69.71,69.74,69.7,69.74,18775.0,61.6668,61.6933,61.658,61.6933,18775.0
2017-07-11 12:45:00,69.74,69.8,69.74,69.78,16143.0,61.6933,61.7464,61.6933,61.7287,16143.0
2017-07-11 12:50:00,69.79,69.82,69.78,69.78,15133.0,61.7376,61.7641,61.7287,61.7287,15133.0
2017-07-11 12:55:00,69.78,69.8,69.71,69.72,8190.0,61.7287,61.7464,61.6668,61.6756,8190.0
2017-07-11 13:00:00,69.73,69.78,69.71,69.76,9486.0,61.6845,61.7287,61.6668,61.711,9486.0
2017-07-11 13:05:00,69.76,69.78,69.72,69.72,19483.0,61.711,61.7287,61.6756,61.6756,19483.0
2017-07-11 13:10:00,69.73,69.75,69.7,69.7,11191.0,61.6845,61.7022,61.658,61.658,11191.0
2017-07-11 13:15:00,69.7,69.74,69.7,69.73,6719.0,61.658,61.6933,61.658,61.6845,6719.0
2017-07-11 13:20:00,69.73,69.74,69.71,69.72,10662.0,61.6845,61.6933,61.6668,61.6756,10662.0
2017-07-11 13:25:00,69.7,69.7,69.65,69.67,11427.0,61.658,61.658,61.6137,61.6314,11427.0
2017-07-11 13:30:00,69.66,69.68,69.6,69.6,10856.0,61.6226,61.6403,61.5695,61.5695,10856.0
2017-07-11 13:35:00,69.61,69.66,69.59,69.65,17467.0,61.5783,61.6226,61.5606,61.6137,17467.0
2017-07-11 13:40:00,69.65,69.77,69.64,69.76,31966.0,61.6137,61.7199,61.6049,61.711,31966.0
2017-07-11 13:45:00,69.76,69.77,69.71,69.76,9668.0,61.711,61.7199,61.6668,61.711,9668.0
2017-07-11 13:50:00,69.75,69.76,69.73,69.76,11976.0,61.7022,61.711,61.6845,61.711,11976.0
2017-07-11 13:55:00,69.76,69.77,69.7,69.71,146528.0,61.711,61.7199,61.658,61.6668,146528.0
2017-07-11 14:00:00,69.73,69.76,69.7,69.71,43300.0,61.6845,61.711,61.658,61.6668,43300.0
2017-07-11 14:05:00,69.71,69.72,69.67,69.72,54198.0,61.6668,61.6756,61.6314,61.6756,54198.0
2017-07-11 14:10:00,69.72,69.75,69.71,69.73,12916.0,61.6756,61.7022,61.6668,61.6845,12916.0
2017-07-11 14:15:00,69.72,69.74,69.7,69.7,48914.0,61.6756,61.6933,61.658,61.658,48914.0
2017-07-11 14:20:00,69.7,69.74,69.7,69.73,29965.0,61.658,61.6933,61.658,61.6845,29965.0
2017-07-11 14:25:00,69.73,69.77,69.72,69.77,38730.0,61.6845,61.7199,61.6756,61.7199,38730.0
2017-07-11 14:30:00,69.76,69.78,69.75,69.78,17739.0,61.711,61.7287,61.7022,61.7287,17739.0
2017-07-11 14:35:00,69.78,69.78,69.72,69.73,12488.0,61.7287,61.7287,61.6756,61.6845,12488.0
2017-07-11 14:40:00,69.72,69.75,69.71,69.72,10156.0,61.6756,61.7022,61.6668,61.6756,10156.0
2017-07-11 14:45:00,69.73,69.74,69.69,69.69,16280.0,61.6845,61.6933,61.6491,61.6491,16280.0
2017-07-11 14:50:00,69.69,69.72,69.68,69.71,21826.0,61.6491,61.6756,61.6403,61.6668,21826.0
2017-07-11 14:55:00,69.71,69.75,69.68,69.75,57109.0,61.6668,61.7022,61.6403,61.7022,57109.0
2017-07-11 15:00:00,69.74,69.79,69.74,69.75,32845.0,61.6933,61.7376,61.6933,61.7022,32845.0
2017-07-11 15:05:00,69.75,69.8,69.74,69.79,32221.0,61.7022,61.7464,61.6933,61.7376,32221.0
2017-07-11 15:10:00,69.78,69.81,69.77,69.77,16723.0,61.7287,61.7553,61.7199,61.7199,16723.0
2017-07-11 15:15:00,69.77,69.79,69.76,69.76,17688.0,61.7199,61.7376,61.711,61.711,17688.0
2017-07-11 15:20:00,69.77,69.83,69.77,69.81,22408.0,61.7199,61.773,61.7199,61.7553,22408.0
2017-07-11 15:25:00,69.81,69.84,69.81,69.82,14883.0,61.7553,61.7818,61.7553,61.7641,14883.0
2017-07-11 15:30:00,69.83,69.91,69.82,69.89,38948.0,61.773,61.8437,61.7641,61.826,38948.0
2017-07-11 15:35:00,69.88,69.89,69.86,69.87,38791.0,61.8172,61.826,61.7995,61.8083,38791.0
2017-07-11 15:40:00,69.87,69.9,69.85,69.89,166989.0,61.8083,61.8349,61.7906,61.826,166989.0
2017-07-11 15:45:00,69.89,69.9,69.8,69.81,33381.0,61.826,61.8349,61.7464,61.7553,33381.0
2017-07-11 15:50:00,69.8,69.84,69.79,69.82,71948.0,61.7464,61.7818,61.7376,61.7641,71948.0
2017-07-11 15:55:00,69.82,69.87,69.8,69.84,96613.0,61.7641,61.8083,61.7464,61.7818,96613.0
2017-07-12 09:30:00,70.16,70.53,70.15,70.53,130781.0,62.0649,62.3922,62.056,62.3922,130781.0
2017-07-12 09:35:00,70.54,70.71,70.54,70.69,14869.0,62.401,62.5514,62.401,62.5337,14869.0
2017-07-12 09:40:00,70.69,70.8,70.69,70.72,36258.0,62.5337,62.631,62.5337,62.5603,36258.0
2017-07-12 09:45:00,70.71,70.72,70.66,70.67,10335.0,62.5514,62.5603,62.5072,62.516,10335.0
2017-07-12 09:50:00,70.68,70.75,70.64,70.7,35690.0,62.5249,62.5868,62.4895,62.5426,35690.0
2017-07-12 09:55:00,70.7,70.75,70.64,70.66,13013.0,62.5426,62.5868,62.4895,62.5072,13013.0
2017-07-12 10:00:00,70.67,70.73,70.67,70.67,19682.0,62.516,62.5691,62.516,62.516,19682.0
2017-07-12 10:05:00,70.69,70.79,70.66,70.71,13167.0,62.5337,62.6222,62.5072,62.5514,13167.0
2017-07-12 10:10:00,70.7,70.72,70.68,70.7,7456.0,62.5426,62.5603,62.5249,62.5426,7456.0
2017-07-12 10:15:00,70.72,70.77,70.71,70.75,12531.0,62.5603,62.6045,62.5514,62.5868,12531.0
2017-07-12 10:20:00,70.76,70.8,70.75,70.77,7408.0,62.5957,62.631,62.5868,62.6045,7408.0
2017-07-12 10:25:00,70.74,70.82,70.74,70.75,9783.0,62.578,62.6487,62.578,62.5868,9783.0
2017-07-12 10:30:00,70.75,70.82,70.74,70.75,23462.0,62.5868,62.6487,62.578,62.5868,23462.0
2017-07-12 10:35:00,70.73,70.74,70.69,70.72,22299.0,62.5691,62.578,62.5337,62.5603,22299.0
2017-07-12 10:40:00,70.7,70.7,70.54,70.55,35747.0,62.5426,62.5426,62.401,62.4099,35747.0
2017-07-12 10:45:00,70.55,70.63,70.55,70.61,8095.0,62.4099,62.4807,62.4099,62.463,8095.0
2017-07-12 10:50:00,70.61,70.63,70.52,70.56,10381.0,62.463,62.4807,62.3833,62.4187,10381.0
2017-07-12 10:55:00,70.55,70.57,70.46,70.47,16468.0,62.4099,62.4276,62.3303,62.3391,16468.0
2017-07-12 11:00:00,70.47,70.47,70.35,70.43,143386.0,62.3391,62.3391,62.233,62.3037,143386.0
2017-07-12 11:05:00,70.43,70.44,70.3,70.3,30739.0,62.3037,62.3126,62.1887,62.1887,30739.0
2017-07-12 11:10:00,70.31,70.44,70.31,70.42,24025.0,62.1976,62.3126,62.1976,62.2949,24025.0
2017-07-12 11:15:00,70.41,70.43,70.37,70.43,8122.0,62.286,62.3037,62.2507,62.3037,8122.0
2017-07-12 11:20:00,70.43,70.43,70.36,70.39,6950.0,62.3037,62.3037,62.2418,62.2683,6950.0
2017-07-12 11:25:00,70.39,70.46,70.37,70.46,34671.0,62.2683,62.3303,62.2507,62.3303,34671.0
2017-07-12 11:30:00,70.46,70.48,70.4,70.4,12209.0,62.3303,62.348,62.2772,62.2772,12209.0
2017-07-12 11:35:00,70.39,70.43,70.39,70.41,9078.0,62.2683,62.3037,62.2683,62.286,9078.0
2017-07-12 11:40:00,70.41,70.43,70.33,70.34,26165.0,62.286,62.3037,62.2153,62.2241,26165.0
2017-07-12 11:45:00,70.35,70.42,70.34,70.4,8989.0,62.233,62.2949,62.2241,62.2772,8989.0
2017-07-12 11:50:00,70.39,70.4,70.35,70.37,5605.0,62.2683,62.2772,62.233,62.2507,5605.0
2017-07-12 11:55:00,70.38,70.42,70.37,70.41,8334.0,62.2595,62.2949,62.2507,62.286,8334.0
2017-07-12 12:00:00,70.41,70.42,70.36,70.42,20056.0,62.286,62.2949,62.2418,62.2949,20056.0
2017-07-12 12:05:00,70.43,70.47,70.41,70.46,15613.0,62.3037,62.3391,62.286,62.3303,15613.0
2017-07-12 12:10:00,70.45,70.48,70.32,70.32,9119.0,62.3214,62.348,62.2064,62.2064,9119.0
2017-07-12 12:15:00,70.28,70.35,70.27,70.34,6654.0,62.171,62.233,62.1622,62.2241,6654.0
2017-07-12 12:20:00,70.36,70.39,70.35,70.37,17189.0,62.2418,62.2683,62.233,62.2507,17189.0
2017-07-12 12:25:00,70.37,70.41,70.36,70.39,13556.0,62.2507,62.286,62.2418,62.2683,13556.0
2017-07-12 12:30:00,70.42,70.43,70.38,70.38,6414.0,62.2949,62.3037,62.2595,62.2595,6414.0
2017-07-12 12:35:00,70.39,70.41,70.35,70.4,29305.0,62.2683,62.286,62.233,62.2772,29305.0
2017-07-12 12:40:00,70.41,70.41,70.36,70.36,4028.0,62.286,62.286,62.2418,62.2418,4028.0
2017-07-12 12:45:00,70.33,70.36,70.29,70.3,3452.0,62.2153,62.2418,62.1799,62.1887,3452.0
2017-07-12 12:50:00,70.33,70.36,70.32,70.32,15204.0,62.2153,62.2418,62.2064,62.2064,15204.0
2017-07-12 12:55:00,70.31,70.43,70.31,70.43,20606.0,62.1976,62.3037,62.1976,62.3037,20606.0
2017-07-12 13:00:00,70.45,70.45,70.39,70.39,8021.0,62.3214,62.3214,62.2683,62.2683,8021.0
2017-07-12 13:05:00,70.38,70.38,70.31,70.34,9510.0,62.2595,62.2595,62.1976,62.2241,9510.0
2017-07-12 13:10:00,70.33,70.34,70.22,70.23,33319.0,62.2153,62.2241,62.118,62.1268,33319.0
2017-07-12 13:15:00,70.25,70.26,70.22,70.23,10645.0,62.1445,62.1533,62.118,62.1268,10645.0
2017-07-12 13:20:00,70.24,70.24,70.19,70.23,15886.0,62.1356,62.1356,62.0914,62.1268,15886.0
2017-07-12 13:25:00,70.23,70.27,70.22,70.27,11344.0,62.1268,62.1622,62.118,62.1622,11344.0
2017-07-12 13:30:00,70.27,70.32,70.25,70.3,12949.0,62.1622,62.2064,62.1445,62.1887,12949.0
2017-07-12 13:35:00,70.3,70.33,70.29,70.31,25980.0,62.1887,62.2153,62.1799,62.1976,25980.0
2017-07-12 13:40:00,70.3,70.33,70.27,70.29,10404.0,62.1887,62.2153,62.1622,62.1799,10404.0
2017-07-12 13:45:00,70.29,70.3,70.27,70.3,3417.0,62.1799,62.1887,62.1622,62.1887,3417.0
2017-07-12 13:50:00,70.32,70.35,70.31,70.35,24463.0,62.2064,62.233,62.1976,62.233,24463.0
2017-07-12 13:55:00,70.34,70.35,70.32,70.34,6942.0,62.2241,62.233,62.2064,62.2241,6942.0
2017-07-12 14:00:00,70.34,70.34,70.3,70.3,38469.0,62.2241,62.2241,62.1887,62.1887,38469.0
2017-07-12 14:05:00,70.32,70.34,70.3,70.3,40578.0,62.2064,62.2241,62.1887,62.1887,40578.0
2017-07-12 14:10:00,70.3,70.32,70.29,70.31,8471.0,62.1887,62.2064,62.1799,62.1976,8471.0
2017-07-12 14:15:00,70.32,70.4,70.32,70.35,27730.0,62.2064,62.2772,62.2064,62.233,27730.0
2017-07-12 14:20:00,70.34,70.36,70.32,70.35,6029.0,62.2241,62.2418,62.2064,62.233,6029.0
2017-07-12 14:25:00,70.34,70.39,70.34,70.39,34320.0,62.2241,62.2683,62.2241,62.2683,34320.0
2017-07-12 14:30:00,70.38,70.38,70.34,70.35,14370.0,62.2595,62.2595,62.2241,62.233,14370.0
2017-07-12 14:35:00,70.34,70.36,70.33,70.35,17528.0,62.2241,62.2418,62.2153,62.233,17528.0
2017-07-12 14:40:00,70.34,70.36,70.33,70.33,9546.0,62.2241,62.2418,62.2153,62.2153,9546.0
2017-07-12 14:45:00,70.34,70.35,70.32,70.35,14753.0,62.2241,62.233,62.2064,62.233,14753.0
2017-07-12 14:50:00,70.36,70.37,70.33,70.34,23275.0,62.2418,62.2507,62.2153,62.2241,23275.0
2017-07-12 14:55:00,70.35,70.37,70.33,70.34,29865.0,62.233,62.2507,62.2153,62.2241,29865.0
2017-07-12 15:00:00,70.34,70.36,70.33,70.36,24481.0,62.2241,62.2418,62.2153,62.2418,24481.0
2017-07-12 15:05:00,70.37,70.39,70.37,70.38,39317.0,62.2507,62.2683,62.2507,62.2595,39317.0
2017-07-12 15:10:00,70.38,70.39,70.32,70.39,21063.0,62.2595,62.2683,62.2064,62.2683,21063.0
2017-07-12 15:15:00,70.39,70.4,70.36,70.36,10476.0,62.2683,62.2772,62.2418,62.2418,10476.0
2017-07-12 15:20:00,70.39,70.41,70.37,70.39,9976.0,62.2683,62.286,62.2507,62.2683,9976.0
2017-07-12 15:25:00,70.39,70.41,70.37,70.41,29624.0,62.2683,62.286,62.2507,62.286,29624.0
2017-07-12 15:30:00,70.4,70.44,70.37,70.4,41414.0,62.2772,62.3126,62.2507,62.2772,41414.0
2017-07-12 15:35:00,70.41,70.47,70.41,70.46,31097.0,62.286,62.3391,62.286,62.3303,31097.0
2017-07-12 15:40:00,70.45,70.46,70.41,70.44,26306.0,62.3214,62.3303,62.286,62.3126,26306.0
2017-07-12 15:45:00,70.44,70.47,70.44,70.44,31954.0,62.3126,62.3391,62.3126,62.3126,31954.0
2017-07-12 15:50:00,70.44,70.48,70.41,70.42,18610.0,62.3126,62.348,62.286,62.2949,18610.0
2017-07-12 15:55:00,70.43,70.45,70.37,70.41,52873.0,62.3037,62.3214,62.2507,62.286,52873.0
2017-07-13 09:30:00,70.37,70.45,70.18,70.25,76709.0,62.2507,62.3214,62.0826,62.1445,76709.0
2017-07-13 09:35:00,70.3,70.44,70.26,70.39,24418.0,62.1887,62.3126,62.1533,62.2683,24418.0
2017-07-13 09:40:00,70.39,70.39,70.32,70.32,8666.0,62.2683,62.2683,62.2064,62.2064,8666.0
2017-07-13 09:45:00,70.33,70.33,70.2,70.21,20045.0,62.2153,62.2153,62.1003,62.1091,20045.0
2017-07-13 09:50:00,70.21,70.35,70.21,70.34,21338.0,62.1091,62.233,62.1091,62.2241,21338.0
2017-07-13 09:55:00,70.35,70.38,70.32,70.35,29304.0,62.233,62.2595,62.2064,62.233,29304.0
2017-07-13 10:00:00,70.34,70.37,70.26,70.32,14473.0,62.2241,62.2507,62.1533,62.2064,14473.0
2017-07-13 10:05:00,70.28,70.35,70.26,70.35,10951.0,62.171,62.233,62.1533,62.233,10951.0
2017-07-13 10:10:00,70.36,70.42,70.34,70.34,11950.0,62.2418,62.2949,62.2241,62.2241,11950.0
2017-07-13 10:15:00,70.34,70.38,70.28,70.37,68009.0,62.2241,62.2595,62.171,62.2507,68009.0
2017-07-13 10:20:00,70.36,70.37,70.27,70.31,17134.0,62.2418,62.2507,62.1622,62.1976,17134.0
2017-07-13 10:25:00,70.31,70.38,70.16,70.16,21421.0,62.1976,62.2595,62.0649,62.0649,21421.0
2017-07-13 10:30:00,70.15,70.15,70.0,70.09,68265.0,62.056,62.056,61.9233,62.003,68265.0
2017-07-13 10:35:00,70.12,70.12,70.03,70.06,58280.0,62.0295,62.0295,61.9499,61.9764,58280.0
2017-07-13 10:40:00,70.08,70.14,70.07,70.12,19261.0,61.9941,62.0472,61.9853,62.0295,19261.0
2017-07-13 10:45:00,70.11,70.19,70.08,70.1,11105.0,62.0206,62.0914,61.9941,62.0118,11105.0
2017-07-13 10:50:00,70.13,70.23,70.13,70.22,20544.0,62.0383,62.1268,62.0383,62.118,20544.0
2017-07-13 10:55:00,70.24,70.26,70.12,70.13,57509.0,62.1356,62.1533,62.0295,62.0383,57509.0
2017-07-13 11:00:00,70.14,70.17,70.09,70.1,27202.0,62.0472,62.0737,62.003,62.0118,27202.0
2017-07-13 11:05:00,70.13,70.16,70.11,70.13,15002.0,62.0383,62.0649,62.0206,62.0383,15002.0
2017-07-13 11:10:00,70.11,70.18,70.09,70.17,12586.0,62.0206,62.0826,62.003,62.0737,12586.0
2017-07-13 11:15:00,70.17,70.18,70.12,70.18,6185.0,62.0737,62.0826,62.0295,62.0826,6185.0
2017-07-13 11:20:00,70.18,70.2,70.13,70.14,31077.0,62.0826,62.1003,62.0383,62.0472,31077.0
2017-07-13 11:25:00,70.17,70.22,70.15,70.17,6011.0,62.0737,62.118,62.056,62.0737,6011.0
2017-07-13 11:30:00,70.19,70.21,70.14,70.2,6042.0,62.0914,62.1091,62.0472,62.1003,6042.0
2017-07-13 11:35:00,70.2,70.2,70.11,70.12,26929.0,62.1003,62.1003,62.0206,62.0295,26929.0
2017-07-13 11:40:00,70.12,70.12,70.07,70.1,7390.0,62.0295,62.0295,61.9853,62.0118,7390.0
2017-07-13 11:45:00,70.11,70.12,70.06,70.11,16474.0,62.0206,62.0295,61.9764,62.0206,16474.0
2017-07-13 11:50:00,70.12,70.14,70.08,70.13,15279.0,62.0295,62.0472,61.9941,62.0383,15279.0
2017-07-13 11:55:00,70.13,70.14,70.11,70.12,7565.0,62.0383,62.0472,62.0206,62.0295,7565.0
2017-07-13 12:00:00,70.12,70.16,70.11,70.16,34993.0,62.0295,62.0649,62.0206,62.0649,34993.0
2017-07-13 12:05:00,70.17,70.17,70.13,70.17,9400.0,62.0737,62.0737,62.0383,62.0737,9400.0
2017-07-13 12:10:00,70.17,70.2,70.17,70.2,7223.0,62.0737,62.1003,62.0737,62.1003,7223.0
2017-07-13 12:15:00,70.19,70.23,70.19,70.21,4603.0,62.0914,62.1268,62.0914,62.1091,4603.0
2017-07-13 12:20:00,70.21,70.26,70.2,70.25,6289.0,62.1091,62.1533,62.1003,62.1445,6289.0
2017-07-13 12:25:00,70.26,70.28,70.22,70.25,12844.0,62.1533,62.171,62.118,62.1445,12844.0
2017-07-13 12:30:00,70.23,70.23,70.16,70.17,5922.0,62.1268,62.1268,62.0649,62.0737,5922.0
2017-07-13 12:35:00,70.18,70.19,70.13,70.15,10695.0,62.0826,62.0914,62.0383,62.056,10695.0
2017-07-13 12:40:00,70.15,70.17,70.09,70.09,11279.0,62.056,62.0737,62.003,62.003,11279.0
2017-07-13 12:45:00,70.08,70.2,70.08,70.2,11084.0,61.9941,62.1003,61.9941,62.1003,11084.0
2017-07-13 12:50:00,70.19,70.23,70.17,70.23,3704.0,62.0914,62.1268,62.0737,62.1268,3704.0
2017-07-13 12:55:00,70.24,70.26,70.23,70.24,6920.0,62.1356,62.1533,62.1268,62.1356,6920.0
2017-07-13 13:00:00,70.23,70.24,70.21,70.22,7641.0,62.1268,62.1356,62.1091,62.118,7641.0
2017-07-13 13:05:00,70.23,70.27,70.22,70.23,5221.0,62.1268,62.1622,62.118,62.1268,5221.0
2017-07-13 13:10:00,70.22,70.22,70.14,70.19,26103.0,62.118,62.118,62.0472,62.0914,26103.0
2017-07-13 13:15:00,70.2,70.24,70.18,70.23,7796.0,62.1003,62.1356,62.0826,62.1268,7796.0
2017-07-13 13:20:00,70.23,70.23,70.15,70.19,8416.0,62.1268,62.1268,62.056,62.0914,8416.0
2017-07-13 13:25:00,70.19,70.26,70.19,70.2,8081.0,62.0914,62.1533,62.0914,62.1003,8081.0
2017-07-13 13:30:00,70.19,70.23,70.15,70.16,125060.0,62.0914,62.1268,62.056,62.0649,125060.0
2017-07-13 13:35:00,70.17,70.22,70.16,70.21,7584.0,62.0737,62.118,62.0649,62.1091,7584.0
2017-07-13 13:40:00,70.22,70.27,70.21,70.27,6014.0,62.118,62.1622,62.1091,62.1622,6014.0
2017-07-13 13:45:00,70.27,70.32,70.25,70.29,24661.0,62.1622,62.2064,62.1445,62.1799,24661.0
2017-07-13 13:50:00,70.28,70.3,70.24,70.27,11337.0,62.171,62.1887,62.1356,62.1622,11337.0
2017-07-13 13:55:00,70.27,70.39,70.27,70.38,17976.0,62.1622,62.2683,62.1622,62.2595,17976.0
2017-07-13 14:00:00,70.37,70.4,70.34,70.36,9402.0,62.2507,62.2772,62.2241,62.2418,9402.0
2017-07-13 14:05:00,70.36,70.37,70.3,70.34,8884.0,62.2418,62.2507,62.1887,62.2241,8884.0
2017-07-13 14:10:00,70.35,70.37,70.32,70.33,23404.0,62.233,62.2507,62.2064,62.2153,23404.0
2017-07-13 14:15:00,70.35,70.39,70.32,70.38,4494.0,62.233,62.2683,62.2064,62.2595,4494.0
2017-07-13 14:20:00,70.39,70.39,70.35,70.39,6943.0,62.2683,62.2683,62.233,62.2683,6943.0
2017-07-13 14:25:00,70.4,70.42,70.33,70.34,13609.0,62.2772,62.2949,62.2153,62.2241,13609.0
2017-07-13 14:30:00,70.33,70.38,70.31,70.37,13379.0,62.2153,62.2595,62.1976,62.2507,13379.0
2017-07-13 14:35:00,70.38,70.41,70.37,70.4,31742.0,62.2595,62.286,62.2507,62.2772,31742.0
2017-07-13 14:40:00,70.39,70.43,70.39,70.41,7972.0,62.2683,62.3037,62.2683,62.286,7972.0
2017-07-13 14:45:00,70.38,70.4,70.36,70.39,17112.0,62.2595,62.2772,62.2418,62.2683,17112.0
2017-07-13 14:50:00,70.39,70.44,70.36,70.43,18783.0,62.2683,62.3126,62.2418,62.3037,18783.0
2017-07-13 14:55:00,70.42,70.47,70.4,70.45,8900.0,62.2949,62.3391,62.2772,62.3214,8900.0
2017-07-13 15:00:00,70.44,70.45,70.4,70.41,79375.0,62.3126,62.3214,62.2772,62.286,79375.0
2017-07-13 15:05:00,70.4,70.4,70.33,70.36,56499.0,62.2772,62.2772,62.2153,62.2418,56499.0
2017-07-13 15:10:00,70.37,70.43,70.36,70.43,7068.0,62.2507,62.3037,62.2418,62.3037,7068.0
2017-07-13 15:15:00,70.43,70.45,70.38,70.43,140958.0,62.3037,62.3214,62.2595,62.3037,140958.0
2017-07-13 15:20:00,70.42,70.44,70.37,70.44,19588.0,62.2949,62.3126,62.2507,62.3126,19588.0
2017-07-13 15:25:00,70.43,70.46,70.39,70.41,25560.0,62.3037,62.3303,62.2683,62.286,25560.0
2017-07-13 15:30:00,70.42,70.46,70.39,70.45,17106.0,62.2949,62.3303,62.2683,62.3214,17106.0
2017-07-13 15:35:00,70.45,70.46,70.4,70.44,17352.0,62.3214,62.3303,62.2772,62.3126,17352.0
2017-07-13 15:40:00,70.44,70.49,70.43,70.46,68960.0,62.3126,62.3568,62.3037,62.3303,68960.0
2017-07-13 15:45:00,70.46,70.48,70.44,70.48,18831.0,62.3303,62.348,62.3126,62.348,18831.0
2017-07-13 15:50:00,70.48,70.53,70.48,70.51,23667.0,62.348,62.3922,62.348,62.3745,23667.0
2017-07-13 15:55:00,70.51,70.58,70.5,70.58,34102.0,62.3745,62.4364,62.3657,62.4364,34102.0
2017-07-14 09:30:00,70.42,70.66,70.42,70.6,44324.0,62.2949,62.5072,62.2949,62.4541,44324.0
2017-07-14 09:35:00,70.62,70.65,70.5,70.56,23314.0,62.4718,62.4983,62.3657,62.4187,23314.0
2017-07-14 09:40:00,70.57,70.62,70.51,70.52,12485.0,62.4276,62.4718,62.3745,62.3833,12485.0
2017-07-14 09:45:00,70.53,70.58,70.52,70.55,14734.0,62.3922,62.4364,62.3833,62.4099,14734.0
2017-07-14 09:50:00,70.54,70.64,70.53,70.6,16091.0,62.401,62.4895,62.3922,62.4541,16091.0
2017-07-14 09:55:00,70.6,70.64,70.58,70.62,34657.0,62.4541,62.4895,62.4364,62.4718,34657.0
2017-07-14 10:00:00,70.58,70.58,70.48,70.55,11225.0,62.4364,62.4364,62.348,62.4099,11225.0
2017-07-14 10:05:00,70.56,70.56,70.51,70.54,9343.0,62.4187,62.4187,62.3745,62.401,9343.0
2017-07-14 10:10:00,70.52,70.58,70.5,70.57,5806.0,62.3833,62.4364,62.3657,62.4276,5806.0
2017-07-14 10:15:00,70.59,70.59,70.51,70.52,16405.0,62.4453,62.4453,62.3745,62.3833,16405.0
2017-07-14 10:20:00,70.53,70.62,70.52,70.61,11595.0,62.3922,62.4718,62.3833,62.463,11595.0
2017-07-14 10:25:00,70.62,70.63,70.55,70.57,29796.0,62.4718,62.4807,62.4099,62.4276,29796.0
2017-07-14 10:30:00,70.57,70.62,70.54,70.61,10297.0,62.4276,62.4718,62.401,62.463,10297.0
2017-07-14 10:35:00,70.62,70.65,70.59,70.6,20668.0,62.4718,62.4983,62.4453,62.4541,20668.0
2017-07-14 10:40:00,70.59,70.62,70.56,70.56,21540.0,62.4453,62.4718,62.4187,62.4187,21540.0
2017-07-14 10:45:00,70.56,70.62,70.53,70.61,17503.0,62.4187,62.4718,62.3922,62.463,17503.0
2017-07-14 10:50:00,70.62,70.64,70.6,70.62,8554.0,62.4718,62.4895,62.4541,62.4718,8554.0
2017-07-14 10:55:00,70.62,70.64,70.59,70.62,13309.0,62.4718,62.4895,62.4453,62.4718,13309.0
2017-07-14 11:00:00,70.6,70.6,70.55,70.56,8457.0,62.4541,62.4541,62.4099,62.4187,8457.0
2017-07-14 11:05:00,70.56,70.64,70.56,70.61,9729.0,62.4187,62.4895,62.4187,62.463,9729.0
2017-07-14 11:10:00,70.61,70.66,70.61,70.64,9819.0,62.463,62.5072,62.463,62.4895,9819.0
2017-07-14 11:15:00,70.65,70.69,70.63,70.64,21445.0,62.4983,62.5337,62.4807,62.4895,21445.0
2017-07-14 11:20:00,70.63,70.67,70.62,70.66,11436.0,62.4807,62.516,62.4718,62.5072,11436.0
2017-07-14 11:25:00,70.66,70.66,70.57,70.57,16812.0,62.5072,62.5072,62.4276,62.4276,16812.0
2017-07-14 11:30:00,70.57,70.6,70.56,70.57,11177.0,62.4276,62.4541,62.4187,62.4276,11177.0
2017-07-14 11:35:00,70.57,70.59,70.53,70.58,19967.0,62.4276,62.4453,62.3922,62.4364,19967.0
2017-07-14 11:40:00,70.59,70.6,70.57,70.57,4364.0,62.4453,62.4541,62.4276,62.4276,4364.0
2017-07-14 11:45:00,70.59,70.66,70.58,70.66,11171.0,62.4453,62.5072,62.4364,62.5072,11171.0
2017-07-14 11:50:00,70.64,70.73,70.62,70.66,1056267.0,62.4895,62.5691,62.4718,62.5072,1056267.0
2017-07-14 11:55:00,70.67,70.7,70.64,70.66,8336.0,62.516,62.5426,62.4895,62.5072,8336.0
2017-07-14 12:00:00,70.65,70.65,70.58,70.6,7264.0,62.4983,62.4983,62.4364,62.4541,7264.0
2017-07-14 12:05:00,70.6,70.61,70.56,70.56,6151.0,62.4541,62.463,62.4187,62.4187,6151.0
2017-07-14 12:10:00,70.57,70.57,70.52,70.55,14982.0,62.4276,62.4276,62.3833,62.4099,14982.0
2017-07-14 12:15:00,70.55,70.61,70.54,70.6,7565.0,62.4099,62.463,62.401,62.4541,7565.0
2017-07-14 12:20:00,70.61,70.62,70.6,70.62,7641.0,62.463,62.4718,62.4541,62.4718,7641.0
2017-07-14 12:25:00,70.62,70.66,70.6,70.61,105766.0,62.4718,62.5072,62.4541,62.463,105766.0
2017-07-14 12:30:00,70.62,70.67,70.62,70.67,49610.0,62.4718,62.516,62.4718,62.516,49610.0
2017-07-14 12:35:00,70.66,70.7,70.64,70.67,12869.0,62.5072,62.5426,62.4895,62.516,12869.0
2017-07-14 12:40:00,70.7,70.7,70.65,70.65,32146.0,62.5426,62.5426,62.4983,62.4983,32146.0
2017-07-14 12:45:00,70.65,70.66,70.63,70.63,6845.0,62.4983,62.5072,62.4807,62.4807,6845.0
2017-07-14 12:50:00,70.63,70.67,70.62,70.67,13122.0,62.4807,62.516,62.4718,62.516,13122.0
2017-07-14 12:55:00,70.66,70.68,70.64,70.64,14448.0,62.5072,62.5249,62.4895,62.4895,14448.0
2017-07-14 13:00:00,70.65,70.67,70.63,70.66,17000.0,62.4983,62.516,62.4807,62.5072,17000.0
2017-07-14 13:05:00,70.67,70.68,70.64,70.65,10357.0,62.516,62.5249,62.4895,62.4983,10357.0
2017-07-14 13:10:00,70.65,70.7,70.64,70.67,14327.0,62.4983,62.5426,62.4895,62.516,14327.0
2017-07-14 13:15:00,70.68,70.72,70.68,70.7,31595.0,62.5249,62.5603,62.5249,62.5426,31595.0
2017-07-14 13:20:00,70.71,70.73,70.67,70.71,11477.0,62.5514,62.5691,62.516,62.5514,11477.0
2017-07-14 13:25:00,70.72,70.78,70.71,70.77,3874.0,62.5603,62.6133,62.5514,62.6045,3874.0
2017-07-14 13:30:00,70.77,70.8,70.72,70.72,21712.0,62.6045,62.631,62.5603,62.5603,21712.0
2017-07-14 13:35:00,70.73,70.74,70.71,70.72,11474.0,62.5691,62.578,62.5514,62.5603,11474.0
2017-07-14 13:40:00,70.72,70.76,70.71,70.75,4980.0,62.5603,62.5957,62.5514,62.5868,4980.0
2017-07-14 13:45:00,70.75,70.77,70.74,70.75,7656.0,62.5868,62.6045,62.578,62.5868,7656.0
2017-07-14 13:50:00,70.75,70.76,70.73,70.76,21234.0,62.5868,62.5957,62.5691,62.5957,21234.0
2017-07-14 13:55:00,70.76,70.78,70.75,70.77,11060.0,62.5957,62.6133,62.5868,62.6045,11060.0
2017-07-14 14:00:00,70.78,70.78,70.76,70.78,19223.0,62.6133,62.6133,62.5957,62.6133,19223.0
2017-07-14 14:05:00,70.78,70.81,70.77,70.78,18471.0,62.6133,62.6399,62.6045,62.6133,18471.0
2017-07-14 14:10:00,70.78,70.83,70.78,70.82,19551.0,62.6133,62.6576,62.6133,62.6487,19551.0
2017-07-14 14:15:00,70.83,70.87,70.82,70.86,8341.0,62.6576,62.693,62.6487,62.6841,8341.0
2017-07-14 14:20:00,70.86,70.87,70.85,70.86,9252.0,62.6841,62.693,62.6753,62.6841,9252.0
2017-07-14 14:25:00,70.85,70.88,70.85,70.87,18494.0,62.6753,62.7018,62.6753,62.693,18494.0
2017-07-14 14:30:00,70.87,70.88,70.86,70.86,33911.0,62.693,62.7018,62.6841,62.6841,33911.0
2017-07-14 14:35:00,70.87,70.87,70.83,70.84,22314.0,62.693,62.693,62.6576,62.6664,22314.0
2017-07-14 14:40:00,70.85,70.86,70.83,70.84,29664.0,62.6753,62.6841,62.6576,62.6664,29664.0
2017-07-14 14:45:00,70.84,70.84,70.8,70.8,30637.0,62.6664,62.6664,62.631,62.631,30637.0
2017-07-14 14:50:00,70.81,70.84,70.8,70.83,32918.0,62.6399,62.6664,62.631,62.6576,32918.0
2017-07-14 14:55:00,70.83,70.84,70.8,70.81,32477.0,62.6576,62.6664,62.631,62.6399,32477.0
2017-07-14 15:00:00,70.82,70.87,70.82,70.87,40292.0,62.6487,62.693,62.6487,62.693,40292.0
2017-07-14 15:05:00,70.87,70.87,70.82,70.85,35767.0,62.693,62.693,62.6487,62.6753,35767.0
2017-07-14 15:10:00,70.86,70.86,70.83,70.85,30064.0,62.6841,62.6841,62.6576,62.6753,30064.0
2017-07-14 15:15:00,70.86,70.88,70.85,70.86,27658.0,62.6841,62.7018,62.6753,62.6841,27658.0
2017-07-14 15:20:00,70.87,70.89,70.86,70.89,30011.0,62.693,62.7107,62.6841,62.7107,30011.0
2017-07-14 15:25:00,70.89,70.91,70.88,70.89,41323.0,62.7107,62.7283,62.7018,62.7107,41323.0
2017-07-14 15:30:00,70.9,70.91,70.86,70.89,42411.0,62.7195,62.7283,62.6841,62.7107,42411.0
2017-07-14 15:35:00,70.89,70.93,70.88,70.93,27664.0,62.7107,62.746,62.7018,62.746,27664.0
2017-07-14 15:40:00,70.93,70.93,70.77,70.77,41196.0,62.746,62.746,62.6045,62.6045,41196.0
2017-07-14 15:45:00,70.79,70.79,70.71,70.72,43202.0,62.6222,62.6222,62.5514,62.5603,43202.0
2017-07-14 15:50:00,70.73,70.78,70.73,70.73,45252.0,62.5691,62.6133,62.5691,62.5691,45252.0
2017-07-14 15:55:00,70.73,70.79,70.7,70.72,73027.0,62.5691,62.6222,62.5426,62.5603,73027.0
2017-07-17 09:30:00,70.73,70.75,70.48,70.49,43929.0,62.5691,62.5868,62.348,62.3568,43929.0
2017-07-17 09:35:00,70.5,70.61,70.46,70.61,25966.0,62.3657,62.463,62.3303,62.463,25966.0
2017-07-17 09:40:00,70.62,70.63,70.53,70.63,20134.0,62.4718,62.4807,62.3922,62.4807,20134.0
2017-07-17 09:45:00,70.69,70.76,70.69,70.75,45495.0,62.5337,62.5957,62.5337,62.5868,45495.0
2017-07-17 09:50:00,70.72,70.8,70.7,70.77,16908.0,62.5603,62.631,62.5426,62.6045,16908.0
2017-07-17 09:55:00,70.79,70.83,70.78,70.79,35212.0,62.6222,62.6576,62.6133,62.6222,35212.0
2017-07-17 10:00:00,70.78,70.78,70.69,70.75,8922.0,62.6133,62.6133,62.5337,62.5868,8922.0
2017-07-17 10:05:00,70.77,70.83,70.74,70.74,11239.0,62.6045,62.6576,62.578,62.578,11239.0
2017-07-17 10:10:00,70.75,70.81,70.73,70.8,10955.0,62.5868,62.6399,62.5691,62.631,10955.0
2017-07-17 10:15:00,70.79,70.82,70.75,70.81,10805.0,62.6222,62.6487,62.5868,62.6399,10805.0
2017-07-17 10:20:00,70.81,70.89,70.8,70.87,18141.0,62.6399,62.7107,62.631,62.693,18141.0
2017-07-17 10:25:00,70.89,70.9,70.84,70.86,19868.0,62.7107,62.7195,62.6664,62.6841,19868.0
2017-07-17 10:30:00,70.87,70.94,70.87,70.94,24690.0,62.693,62.7549,62.693,62.7549,24690.0
2017-07-17 10:35:00,70.92,70.97,70.83,70.96,24163.0,62.7372,62.7814,62.6576,62.7726,24163.0
2017-07-17 10:40:00,70.96,71.0,70.94,71.0,21317.0,62.7726,62.808,62.7549,62.808,21317.0
2017-07-17 10:45:00,70.99,71.0,70.9,70.93,17054.0,62.7991,62.808,62.7195,62.746,17054.0
2017-07-17 10:50:00,70.96,70.97,70.9,70.95,10581.0,62.7726,62.7814,62.7195,62.7637,10581.0
2017-07-17 10:55:00,70.94,70.99,70.93,70.97,9851.0,62.7549,62.7991,62.746,62.7814,9851.0
2017-07-17 11:00:00,70.95,71.0,70.93,71.0,50660.0,62.7637,62.808,62.746,62.808,50660.0
2017-07-17 11:05:00,71.0,71.06,70.94,70.98,19349.0,62.808,62.861,62.7549,62.7903,19349.0
2017-07-17 11:10:00,70.98,71.03,70.98,70.98,7160.0,62.7903,62.8345,62.7903,62.7903,7160.0
2017-07-17 11:15:00,70.98,71.04,70.95,71.03,10633.0,62.7903,62.8433,62.7637,62.8345,10633.0
2017-07-17 11:20:00,71.04,71.05,70.99,71.01,8530.0,62.8433,62.8522,62.7991,62.8168,8530.0
2017-07-17 11:25:00,71.02,71.07,71.01,71.06,7143.0,62.8257,62.8699,62.8168,62.861,7143.0
2017-07-17 11:30:00,71.04,71.04,70.99,71.02,9827.0,62.8433,62.8433,62.7991,62.8257,9827.0
2017-07-17 11:35:00,71.01,71.01,70.91,70.94,14117.0,62.8168,62.8168,62.7283,62.7549,14117.0
2017-07-17 11:40:00,70.92,70.92,70.86,70.89,8651.0,62.7372,62.7372,62.6841,62.7107,8651.0
2017-07-17 11:45:00,70.9,70.91,70.86,70.91,8133.0,62.7195,62.7283,62.6841,62.7283,8133.0
2017-07-17 11:50:00,70.91,70.93,70.88,70.91,9810.0,62.7283,62.746,62.7018,62.7283,9810.0
2017-07-17 11:55:00,70.9,70.93,70.89,70.91,18326.0,62.7195,62.746,62.7107,62.7283,18326.0
2017-07-17 12:00:00,70.91,70.92,70.89,70.89,8888.0,62.7283,62.7372,62.7107,62.7107,8888.0
2017-07-17 12:05:00,70.9,70.95,70.9,70.94,8658.0,62.7195,62.7637,62.7195,62.7549,8658.0
2017-07-17 12:10:00,70.93,70.97,70.93,70.96,17091.0,62.746,62.7814,62.746,62.7726,17091.0
2017-07-17 12:15:00,70.95,70.96,70.93,70.95,6284.0,62.7637,62.7726,62.746,62.7637,6284.0
2017-07-17 12:20:00,70.95,70.98,70.94,70.96,9310.0,62.7637,62.7903,62.7549,62.7726,9310.0
2017-07-17 12:25:00,70.96,70.98,70.93,70.97,10715.0,62.7726,62.7903,62.746,62.7814,10715.0
2017-07-17 12:30:00,70.96,70.99,70.95,70.98,4899.0,62.7726,62.7991,62.7637,62.7903,4899.0
2017-07-17 12:35:00,70.98,70.99,70.95,70.95,7506.0,62.7903,62.7991,62.7637,62.7637,7506.0
2017-07-17 12:40:00,70.96,70.99,70.95,70.99,7615.0,62.7726,62.7991,62.7637,62.7991,7615.0
2017-07-17 12:45:00,70.99,71.01,70.98,71.0,7324.0,62.7991,62.8168,62.7903,62.808,7324.0
2017-07-17 12:50:00,71.0,71.01,70.98,71.0,22082.0,62.808,62.8168,62.7903,62.808,22082.0
2017-07-17 12:55:00,71.0,71.02,70.99,71.0,9218.0,62.808,62.8257,62.7991,62.808,9218.0
2017-07-17 13:00:00,71.0,71.05,71.0,71.03,11408.0,62.808,62.8522,62.808,62.8345,11408.0
2017-07-17 13:05:00,71.02,71.06,71.02,71.03,13351.0,62.8257,62.861,62.8257,62.8345,13351.0
2017-07-17 13:10:00,71.02,71.04,71.02,71.03,7797.0,62.8257,62.8433,62.8257,62.8345,7797.0
2017-07-17 13:15:00,71.04,71.05,70.99,71.0,8415.0,62.8433,62.8522,62.7991,62.808,8415.0
2017-07-17 13:20:00,71.0,71.0,70.95,70.98,16518.0,62.808,62.808,62.7637,62.7903,16518.0
2017-07-17 13:25:00,70.97,71.0,70.96,70.99,7592.0,62.7814,62.808,62.7726,62.7991,7592.0
2017-07-17 13:30:00,70.99,71.03,70.98,71.02,10003.0,62.7991,62.8345,62.7903,62.8257,10003.0
2017-07-17 13:35:00,71.03,71.06,71.03,71.06,5468.0,62.8345,62.861,62.8345,62.861,5468.0
2017-07-17 13:40:00,71.06,71.07,71.04,71.06,7136.0,62.861,62.8699,62.8433,62.861,7136.0
2017-07-17 13:45:00,71.07,71.08,71.02,71.02,18156.0,62.8699,62.8787,62.8257,62.8257,18156.0
2017-07-17 13:50:00,71.03,71.05,70.99,71.03,13866.0,62.8345,62.8522,62.7991,62.8345,13866.0
2017-07-17 13:55:00,71.03,71.09,71.03,71.08,12249.0,62.8345,62.8876,62.8345,62.8787,12249.0
2017-07-17 14:00:00,71.08,71.08,71.05,71.07,11190.0,62.8787,62.8787,62.8522,62.8699,11190.0
2017-07-17 14:05:00,71.08,71.08,71.03,71.04,57533.0,62.8787,62.8787,62.8345,62.8433,57533.0
2017-07-17 14:10:00,71.05,71.05,70.98,71.01,57183.0,62.8522,62.8522,62.7903,62.8168,57183.0
2017-07-17 14:15:00,71.01,71.04,71.0,71.03,36204.0,62.8168,62.8433,62.808,62.8345,36204.0
2017-07-17 14:20:00,71.03,71.08,71.03,71.08,40711.0,62.8345,62.8787,62.8345,62.8787,40711.0
2017-07-17 14:25:00,71.08,71.12,71.07,71.12,43205.0,62.8787,62.9141,62.8699,62.9141,43205.0
2017-07-17 14:30:00,71.11,71.12,71.07,71.08,21380.0,62.9053,62.9141,62.8699,62.8787,21380.0
2017-07-17 14:35:00,71.09,71.11,71.06,71.09,14254.0,62.8876,62.9053,62.861,62.8876,14254.0
2017-07-17 14:40:00,71.1,71.12,71.06,71.07,7571.0,62.8964,62.9141,62.861,62.8699,7571.0
2017-07-17 14:45:00,71.07,71.08,71.05,71.06,8185.0,62.8699,62.8787,62.8522,62.861,8185.0
2017-07-17 14:50:00,71.06,71.07,71.04,71.05,7416.0,62.861,62.8699,62.8433,62.8522,7416.0
2017-07-17 14:55:00,71.04,71.05,70.97,70.99,19744.0,62.8433,62.8522,62.7814,62.7991,19744.0
2017-07-17 15:00:00,70.99,71.01,70.96,70.98,17755.0,62.7991,62.8168,62.7726,62.7903,17755.0
2017-07-17 15:05:00,70.98,71.0,70.92,70.93,15985.0,62.7903,62.808,62.7372,62.746,15985.0
2017-07-17 15:10:00,70.92,70.93,70.89,70.89,27266.0,62.7372,62.746,62.7107,62.7107,27266.0
2017-07-17 15:15:00,70.89,70.9,70.87,70.87,26274.0,62.7107,62.7195,62.693,62.693,26274.0
2017-07-17 15:20:00,70.86,70.88,70.85,70.86,25211.0,62.6841,62.7018,62.6753,62.6841,25211.0
2017-07-17 15:25:00,70.86,70.87,70.83,70.84,14356.0,62.6841,62.693,62.6576,62.6664,14356.0
2017-07-17 15:30:00,70.84,70.9,70.83,70.89,10923.0,62.6664,62.7195,62.6576,62.7107,10923.0
2017-07-17 15:35:00,70.89,70.91,70.87,70.88,15786.0,62.7107,62.7283,62.693,62.7018,15786.0
2017-07-17 15:40:00,70.88,70.89,70.85,70.87,29180.0,62.7018,62.7107,62.6753,62.693,29180.0
2017-07-17 15:45:00,70.87,70.89,70.86,70.88,13751.0,62.693,62.7107,62.6841,62.7018,13751.0
2017-07-17 15:50:00,70.88,70.94,70.88,70.9,25915.0,62.7018,62.7549,62.7018,62.7195,25915.0
2017-07-17 15:55:00,70.91,70.96,70.89,70.93,34673.0,62.7283,62.7726,62.7107,62.746,34673.0
2017-07-18 09:30:00,70.71,70.75,70.47,70.5,66864.0,62.5514,62.5868,62.3391,62.3657,66864.0
2017-07-18 09:35:00,70.5,70.67,70.5,70.61,20956.0,62.3657,62.516,62.3657,62.463,20956.0
2017-07-18 09:40:00,70.62,70.7,70.61,70.69,7588.0,62.4718,62.5426,62.463,62.5337,7588.0
2017-07-18 09:45:00,70.68,70.75,70.67,70.71,8354.0,62.5249,62.5868,62.516,62.5514,8354.0
2017-07-18 09:50:00,70.7,70.73,70.64,70.72,17628.0,62.5426,62.5691,62.4895,62.5603,17628.0
2017-07-18 09:55:00,70.72,70.75,70.66,70.72,10603.0,62.5603,62.5868,62.5072,62.5603,10603.0
2017-07-18 10:00:00,70.73,70.73,70.65,70.71,12878.0,62.5691,62.5691,62.4983,62.5514,12878.0
2017-07-18 10:05:00,70.7,70.73,70.65,70.72,18436.0,62.5426,62.5691,62.4983,62.5603,18436.0
2017-07-18 10:10:00,70.72,70.81,70.71,70.75,8089.0,62.5603,62.6399,62.5514,62.5868,8089.0
2017-07-18 10:15:00,70.75,70.78,70.71,70.72,15312.0,62.5868,62.6133,62.5514,62.5603,15312.0
2017-07-18 10:20:00,70.7,70.74,70.68,70.72,17973.0,62.5426,62.578,62.5249,62.5603,17973.0
2017-07-18 10:25:00,70.71,70.76,70.7,70.71,15977.0,62.5514,62.5957,62.5426,62.5514,15977.0
2017-07-18 10:30:00,70.71,70.73,70.58,70.58,45190.0,62.5514,62.5691,62.4364,62.4364,45190.0
2017-07-18 10:35:00,70.57,70.62,70.53,70.54,14447.0,62.4276,62.4718,62.3922,62.401,14447.0
2017-07-18 10:40:00,70.53,70.55,70.37,70.42,71546.0,62.3922,62.4099,62.2507,62.2949,71546.0
2017-07-18 10:45:00,70.41,70.43,70.37,70.41,23352.0,62.286,62.3037,62.2507,62.286,23352.0
2017-07-18 10:50:00,70.41,70.53,70.4,70.51,21054.0,62.286,62.3922,62.2772,62.3745,21054.0
2017-07-18 10:55:00,70.51,70.58,70.5,70.57,47695.0,62.3745,62.4364,62.3657,62.4276,47695.0
2017-07-18 11:00:00,70.57,70.57,70.48,70.48,10333.0,62.4276,62.4276,62.348,62.348,10333.0
2017-07-18 11:05:00,70.48,70.49,70.43,70.46,11199.0,62.348,62.3568,62.3037,62.3303,11199.0
2017-07-18 11:10:00,70.46,70.47,70.43,70.46,29740.0,62.3303,62.3391,62.3037,62.3303,29740.0
2017-07-18 11:15:00,70.45,70.49,70.45,70.47,27155.0,62.3214,62.3568,62.3214,62.3391,27155.0
2017-07-18 11:20:00,70.47,70.61,70.46,70.55,9141.0,62.3391,62.463,62.3303,62.4099,9141.0
2017-07-18 11:25:00,70.55,70.57,70.52,70.52,16214.0,62.4099,62.4276,62.3833,62.3833,16214.0
2017-07-18 11:30:00,70.51,70.57,70.51,70.55,11269.0,62.3745,62.4276,62.3745,62.4099,11269.0
2017-07-18 11:35:00,70.55,70.55,70.51,70.52,7691.0,62.4099,62.4099,62.3745,62.3833,7691.0
2017-07-18 11:40:00,70.52,70.57,70.52,70.56,6818.0,62.3833,62.4276,62.3833,62.4187,6818.0
2017-07-18 11:45:00,70.54,70.55,70.51,70.53,5772.0,62.401,62.4099,62.3745,62.3922,5772.0
2017-07-18 11:50:00,70.53,70.58,70.53,70.55,13434.0,62.3922,62.4364,62.3922,62.4099,13434.0
2017-07-18 11:55:00,70.55,70.59,70.53,70.57,11731.0,62.4099,62.4453,62.3922,62.4276,11731.0
2017-07-18 12:00:00,70.58,70.64,70.55,70.64,16354.0,62.4364,62.4895,62.4099,62.4895,16354.0
2017-07-18 12:05:00,70.65,70.67,70.61,70.67,9117.0,62.4983,62.516,62.463,62.516,9117.0
2017-07-18 12:10:00,70.67,70.69,70.59,70.61,14985.0,62.516,62.5337,62.4453,62.463,14985.0
2017-07-18 12:15:00,70.62,70.67,70.61,70.63,12607.0,62.4718,62.516,62.463,62.4807,12607.0
2017-07-18 12:20:00,70.63,70.69,70.63,70.68,6074.0,62.4807,62.5337,62.4807,62.5249,6074.0
2017-07-18 12:25:00,70.68,70.73,70.68,70.7,10243.0,62.5249,62.5691,62.5249,62.5426,10243.0
2017-07-18 12:30:00,70.7,70.76,70.69,70.7,12281.0,62.5426,62.5957,62.5337,62.5426,12281.0
2017-07-18 12:35:00,70.7,70.72,70.69,70.7,31126.0,62.5426,62.5603,62.5337,62.5426,31126.0
2017-07-18 12:40:00,70.7,70.71,70.66,70.68,9504.0,62.5426,62.5514,62.5072,62.5249,9504.0
2017-07-18 12:45:00,70.68,70.72,70.67,70.67,2335.0,62.5249,62.5603,62.516,62.516,2335.0
2017-07-18 12:50:00,70.66,70.69,70.61,70.61,8665.0,62.5072,62.5337,62.463,62.463,8665.0
2017-07-18 12:55:00,70.62,70.63,70.57,70.59,10892.0,62.4718,62.4807,62.4276,62.4453,10892.0
2017-07-18 13:00:00,70.58,70.61,70.55,70.57,9701.0,62.4364,62.463,62.4099,62.4276,9701.0
2017-07-18 13:05:00,70.58,70.59,70.54,70.59,10297.0,62.4364,62.4453,62.401,62.4453,10297.0
2017-07-18 13:10:00,70.58,70.62,70.57,70.62,9429.0,62.4364,62.4718,62.4276,62.4718,9429.0
2017-07-18 13:15:00,70.62,70.63,70.61,70.62,7310.0,62.4718,62.4807,62.463,62.4718,7310.0
2017-07-18 13:20:00,70.61,70.65,70.61,70.61,6654.0,62.463,62.4983,62.463,62.463,6654.0
2017-07-18 13:25:00,70.6,70.62,70.59,70.61,5902.0,62.4541,62.4718,62.4453,62.463,5902.0
2017-07-18 13:30:00,70.6,70.64,70.6,70.63,6486.0,62.4541,62.4895,62.4541,62.4807,6486.0
2017-07-18 13:35:00,70.63,70.65,70.61,70.63,10818.0,62.4807,62.4983,62.463,62.4807,10818.0
2017-07-18 13:40:00,70.64,70.66,70.62,70.66,10477.0,62.4895,62.5072,62.4718,62.5072,10477.0
2017-07-18 13:45:00,70.66,70.66,70.61,70.62,12510.0,62.5072,62.5072,62.463,62.4718,12510.0
2017-07-18 13:50:00,70.64,70.64,70.58,70.58,14225.0,62.4895,62.4895,62.4364,62.4364,14225.0
2017-07-18 13:55:00,70.58,70.65,70.57,70.65,10029.0,62.4364,62.4983,62.4276,62.4983,10029.0
2017-07-18 14:00:00,70.64,70.65,70.6,70.63,12924.0,62.4895,62.4983,62.4541,62.4807,12924.0
2017-07-18 14:05:00,70.63,70.68,70.62,70.67,8303.0,62.4807,62.5249,62.4718,62.516,8303.0
2017-07-18 14:10:00,70.68,70.7,70.66,70.68,11378.0,62.5249,62.5426,62.5072,62.5249,11378.0
2017-07-18 14:15:00,70.68,70.7,70.65,70.67,13673.0,62.5249,62.5426,62.4983,62.516,13673.0
2017-07-18 14:20:00,70.66,70.68,70.64,70.66,10736.0,62.5072,62.5249,62.4895,62.5072,10736.0
2017-07-18 14:25:00,70.67,70.67,70.61,70.63,18287.0,62.516,62.516,62.463,62.4807,18287.0
2017-07-18 14:30:00,70.64,70.66,70.61,70.65,8896.0,62.4895,62.5072,62.463,62.4983,8896.0
2017-07-18 14:35:00,70.64,70.67,70.64,70.65,9294.0,62.4895,62.516,62.4895,62.4983,9294.0
2017-07-18 14:40:00,70.66,70.69,70.64,70.69,22835.0,62.5072,62.5337,62.4895,62.5337,22835.0
2017-07-18 14:45:00,70.69,70.7,70.66,70.67,16758.0,62.5337,62.5426,62.5072,62.516,16758.0
2017-07-18 14:50:00,70.67,70.68,70.63,70.65,24889.0,62.516,62.5249,62.4807,62.4983,24889.0
2017-07-18 14:55:00,70.65,70.67,70.64,70.65,32800.0,62.4983,62.516,62.4895,62.4983,32800.0
2017-07-18 15:00:00,70.64,70.68,70.63,70.67,19534.0,62.4895,62.5249,62.4807,62.516,19534.0
2017-07-18 15:05:00,70.68,70.7,70.67,70.69,14835.0,62.5249,62.5426,62.516,62.5337,14835.0
2017-07-18 15:10:00,70.69,70.69,70.66,70.68,24533.0,62.5337,62.5337,62.5072,62.5249,24533.0
2017-07-18 15:15:00,70.67,70.73,70.66,70.73,9989.0,62.516,62.5691,62.5072,62.5691,9989.0
2017-07-18 15:20:00,70.73,70.76,70.73,70.76,11434.0,62.5691,62.5957,62.5691,62.5957,11434.0
2017-07-18 15:25:00,70.76,70.77,70.73,70.75,20034.0,62.5957,62.6045,62.5691,62.5868,20034.0
2017-07-18 15:30:00,70.74,70.74,70.7,70.72,16775.0,62.578,62.578,62.5426,62.5603,16775.0
2017-07-18 15:35:00,70.72,70.75,70.71,70.71,18785.0,62.5603,62.5868,62.5514,62.5514,18785.0
2017-07-18 15:40:00,70.71,70.71,70.67,70.71,17093.0,62.5514,62.5514,62.516,62.5514,17093.0
2017-07-18 15:45:00,70.71,70.71,70.66,70.71,22950.0,62.5514,62.5514,62.5072,62.5514,22950.0
2017-07-18 15:50:00,70.71,70.73,70.69,70.72,19678.0,62.5514,62.5691,62.5337,62.5603,19678.0
2017-07-18 15:55:00,70.71,70.72,70.67,70.68,32087.0,62.5514,62.5603,62.516,62.5249,32087.0
2017-07-19 09:30:00,70.85,71.06,70.85,71.0,51160.0,62.6753,62.861,62.6753,62.808,51160.0
2017-07-19 09:35:00,71.01,71.11,71.0,71.06,23515.0,62.8168,62.9053,62.808,62.861,23515.0
2017-07-19 09:40:00,71.07,71.13,71.0,71.11,18116.0,62.8699,62.923,62.808,62.9053,18116.0
2017-07-19 09:45:00,71.11,71.11,70.98,71.03,13743.0,62.9053,62.9053,62.7903,62.8345,13743.0
2017-07-19 09:50:00,71.01,71.05,70.98,71.02,10656.0,62.8168,62.8522,62.7903,62.8257,10656.0
2017-07-19 09:55:00,71.03,71.11,71.01,71.09,7622.0,62.8345,62.9053,62.8168,62.8876,7622.0
2017-07-19 10:00:00,71.1,71.3,71.1,71.27,40042.0,62.8964,63.0733,62.8964,63.0468,40042.0
2017-07-19 10:05:00,71.27,71.3,71.22,71.24,8019.0,63.0468,63.0733,63.0026,63.0203,8019.0
2017-07-19 10:10:00,71.24,71.24,71.17,71.23,13877.0,63.0203,63.0203,62.9583,63.0114,13877.0
2017-07-19 10:15:00,71.23,71.27,71.19,71.26,14803.0,63.0114,63.0468,62.976,63.038,14803.0
2017-07-19 10:20:00,71.25,71.31,71.24,71.3,15952.0,63.0291,63.0822,63.0203,63.0733,15952.0
2017-07-19 10:25:00,71.3,71.32,71.28,71.29,13988.0,63.0733,63.091,63.0557,63.0645,13988.0
2017-07-19 10:30:00,71.29,71.36,71.27,71.31,26002.0,63.0645,63.1264,63.0468,63.0822,26002.0
2017-07-19 10:35:00,71.31,71.35,71.19,71.19,58230.0,63.0822,63.1176,62.976,62.976,58230.0
2017-07-19 10:40:00,71.2,71.23,71.19,71.22,14387.0,62.9849,63.0114,62.976,63.0026,14387.0
2017-07-19 10:45:00,71.22,71.25,71.18,71.18,12129.0,63.0026,63.0291,62.9672,62.9672,12129.0
2017-07-19 10:50:00,71.18,71.21,71.13,71.16,16126.0,62.9672,62.9937,62.923,62.9495,16126.0
2017-07-19 10:55:00,71.14,71.17,71.12,71.15,11872.0,62.9318,62.9583,62.9141,62.9407,11872.0
2017-07-19 11:00:00,71.15,71.19,71.15,71.18,7609.0,62.9407,62.976,62.9407,62.9672,7609.0
2017-07-19 11:05:00,71.19,71.27,71.18,71.26,15959.0,62.976,63.0468,62.9672,63.038,15959.0
2017-07-19 11:10:00,71.24,71.3,71.24,71.27,9022.0,63.0203,63.0733,63.0203,63.0468,9022.0
2017-07-19 11:15:00,71.28,71.31,71.24,71.3,11471.0,63.0557,63.0822,63.0203,63.0733,11471.0
2017-07-19 11:20:00,71.3,71.3,71.23,71.26,13269.0,63.0733,63.0733,63.0114,63.038,13269.0
2017-07-19 11:25:00,71.27,71.27,71.23,71.25,18298.0,63.0468,63.0468,63.0114,63.0291,18298.0
2017-07-19 11:30:00,71.26,71.33,71.26,71.32,447210.0,63.038,63.0999,63.038,63.091,447210.0
2017-07-19 11:35:00,71.32,71.33,71.29,71.31,25175.0,63.091,63.0999,63.0645,63.0822,25175.0
2017-07-19 11:40:00,71.3,71.33,71.3,71.3,34364.0,63.0733,63.0999,63.0733,63.0733,34364.0
2017-07-19 11:45:00,71.31,71.34,71.3,71.32,13562.0,63.0822,63.1087,63.0733,63.091,13562.0
2017-07-19 11:50:00,71.32,71.35,71.3,71.34,17238.0,63.091,63.1176,63.0733,63.1087,17238.0
2017-07-19 11:55:00,71.35,71.36,71.29,71.31,12323.0,63.1176,63.1264,63.0645,63.0822,12323.0
2017-07-19 12:00:00,71.31,71.33,71.29,71.3,9606.0,63.0822,63.0999,63.0645,63.0733,9606.0
2017-07-19 12:05:00,71.31,71.34,71.3,71.34,12477.0,63.0822,63.1087,63.0733,63.1087,12477.0
2017-07-19 12:10:00,71.34,71.34,71.3,71.34,16598.0,63.1087,63.1087,63.0733,63.1087,16598.0
2017-07-19 12:15:00,71.33,71.39,71.33,71.38,22177.0,63.0999,63.153,63.0999,63.1441,22177.0
2017-07-19 12:20:00,71.37,71.39,71.34,71.34,14327.0,63.1353,63.153,63.1087,63.1087,14327.0
2017-07-19 12:25:00,71.34,71.35,71.31,71.32,7599.0,63.1087,63.1176,63.0822,63.091,7599.0
2017-07-19 12:30:00,71.31,71.31,71.29,71.29,11108.0,63.0822,63.0822,63.0645,63.0645,11108.0
2017-07-19 12:35:00,71.29,71.31,71.28,71.3,13378.0,63.0645,63.0822,63.0557,63.0733,13378.0
2017-07-19 12:40:00,71.29,71.3,71.27,71.28,7748.0,63.0645,63.0733,63.0468,63.0557,7748.0
2017-07-19 12:45:00,71.27,71.28,71.24,71.27,13357.0,63.0468,63.0557,63.0203,63.0468,13357.0
2017-07-19 12:50:00,71.26,71.31,71.26,71.3,14702.0,63.038,63.0822,63.038,63.0733,14702.0
2017-07-19 12:55:00,71.3,71.32,71.29,71.32,7933.0,63.0733,63.091,63.0645,63.091,7933.0
2017-07-19 13:00:00,71.32,71.36,71.32,71.33,19061.0,63.091,63.1264,63.091,63.0999,19061.0
2017-07-19 13:05:00,71.34,71.37,71.34,71.35,9668.0,63.1087,63.1353,63.1087,63.1176,9668.0
2017-07-19 13:10:00,71.35,71.38,71.34,71.36,17756.0,63.1176,63.1441,63.1087,63.1264,17756.0
2017-07-19 13:15:00,71.38,71.39,71.36,71.36,8490.0,63.1441,63.153,63.1264,63.1264,8490.0
2017-07-19 13:20:00,71.37,71.47,71.37,71.47,14413.0,63.1353,63.2237,63.1353,63.2237,14413.0
2017-07-19 13:25:00,71.47,71.48,71.45,71.46,8681.0,63.2237,63.2326,63.206,63.2149,8681.0
2017-07-19 13:30:00,71.45,71.46,71.44,71.44,5870.0,63.206,63.2149,63.1972,63.1972,5870.0
2017-07-19 13:35:00,71.44,71.44,71.42,71.44,6020.0,63.1972,63.1972,63.1795,63.1972,6020.0
2017-07-19 13:40:00,71.44,71.45,71.43,71.44,4655.0,63.1972,63.206,63.1883,63.1972,4655.0
2017-07-19 13:45:00,71.45,71.49,71.45,71.48,8212.0,63.206,63.2414,63.206,63.2326,8212.0
2017-07-19 13:50:00,71.48,71.49,71.46,71.49,6972.0,63.2326,63.2414,63.2149,63.2414,6972.0
2017-07-19 13:55:00,71.49,71.5,71.47,71.48,7087.0,63.2414,63.2503,63.2237,63.2326,7087.0
2017-07-19 14:00:00,71.47,71.48,71.46,71.47,16988.0,63.2237,63.2326,63.2149,63.2237,16988.0
2017-07-19 14:05:00,71.47,71.5,71.45,71.47,14045.0,63.2237,63.2503,63.206,63.2237,14045.0
2017-07-19 14:10:00,71.49,71.5,71.48,71.49,8766.0,63.2414,63.2503,63.2326,63.2414,8766.0
2017-07-19 14:15:00,71.48,71.51,71.48,71.49,16762.0,63.2326,63.2591,63.2326,63.2414,16762.0
2017-07-19 14:20:00,71.48,71.49,71.45,71.46,9048.0,63.2326,63.2414,63.206,63.2149,9048.0
2017-07-19 14:25:00,71.46,71.49,71.45,71.47,13247.0,63.2149,63.2414,63.206,63.2237,13247.0
2017-07-19 14:30:00,71.48,71.52,71.47,71.51,64589.0,63.2326,63.268,63.2237,63.2591,64589.0
2017-07-19 14:35:00,71.5,71.5,71.48,71.5,7456.0,63.2503,63.2503,63.2326,63.2503,7456.0
2017-07-19 14:40:00,71.5,71.51,71.49,71.51,7261.0,63.2503,63.2591,63.2414,63.2591,7261.0
2017-07-19 14:45:00,71.5,71.52,71.48,71.49,13734.0,63.2503,63.268,63.2326,63.2414,13734.0
2017-07-19 14:50:00,71.49,71.49,71.45,71.47,4123.0,63.2414,63.2414,63.206,63.2237,4123.0
2017-07-19 14:55:00,71.46,71.47,71.44,71.45,10833.0,63.2149,63.2237,63.1972,63.206,10833.0
2017-07-19 15:00:00,71.44,71.47,71.43,71.47,25273.0,63.1972,63.2237,63.1883,63.2237,25273.0
2017-07-19 15:05:00,71.47,71.5,71.46,71.49,21402.0,63.2237,63.2503,63.2149,63.2414,21402.0
2017-07-19 15:10:00,71.5,71.5,71.46,71.47,18954.0,63.2503,63.2503,63.2149,63.2237,18954.0
2017-07-19 15:15:00,71.46,71.48,71.46,71.48,21211.0,63.2149,63.2326,63.2149,63.2326,21211.0
2017-07-19 15:20:00,71.48,71.49,71.47,71.48,20274.0,63.2326,63.2414,63.2237,63.2326,20274.0
2017-07-19 15:25:00,71.49,71.51,71.48,71.49,19486.0,63.2414,63.2591,63.2326,63.2414,19486.0
2017-07-19 15:30:00,71.5,71.51,71.48,71.5,60917.0,63.2503,63.2591,63.2326,63.2503,60917.0
2017-07-19 15:35:00,71.49,71.5,71.45,71.45,113889.0,63.2414,63.2503,63.206,63.206,113889.0
2017-07-19 15:40:00,71.45,71.47,71.44,71.47,46765.0,63.206,63.2237,63.1972,63.2237,46765.0
2017-07-19 15:45:00,71.46,71.5,71.46,71.48,53778.0,63.2149,63.2503,63.2149,63.2326,53778.0
2017-07-19 15:50:00,71.49,71.52,71.47,71.5,66657.0,63.2414,63.268,63.2237,63.2503,66657.0
2017-07-19 15:55:00,71.49,71.55,71.48,71.52,53237.0,63.2414,63.2945,63.2326,63.268,53237.0
2017-07-20 09:30:00,71.57,71.61,71.44,71.52,88169.0,63.3122,63.3476,63.1972,63.268,88169.0
2017-07-20 09:35:00,71.52,71.55,71.45,71.49,218116.0,63.268,63.2945,63.206,63.2414,218116.0
2017-07-20 09:40:00,71.5,71.52,71.46,71.51,51072.0,63.2503,63.268,63.2149,63.2591,51072.0
2017-07-20 09:45:00,71.51,71.53,71.47,71.49,38153.0,63.2591,63.2768,63.2237,63.2414,38153.0
2017-07-20 09:50:00,71.48,71.63,71.48,71.63,44566.0,63.2326,63.3653,63.2326,63.3653,44566.0
2017-07-20 09:55:00,71.64,71.65,71.57,71.57,37821.0,63.3741,63.383,63.3122,63.3122,37821.0
2017-07-20 10:00:00,71.57,71.64,71.57,71.6,29527.0,63.3122,63.3741,63.3122,63.3387,29527.0
2017-07-20 10:05:00,71.59,71.65,71.58,71.64,21915.0,63.3299,63.383,63.321,63.3741,21915.0
2017-07-20 10:10:00,71.64,71.66,71.61,71.62,26746.0,63.3741,63.3918,63.3476,63.3564,26746.0
2017-07-20 10:15:00,71.62,71.63,71.58,71.62,29393.0,63.3564,63.3653,63.321,63.3564,29393.0
2017-07-20 10:20:00,71.62,71.66,71.57,71.62,24639.0,63.3564,63.3918,63.3122,63.3564,24639.0
2017-07-20 10:25:00,71.62,71.62,71.58,71.61,21013.0,63.3564,63.3564,63.321,63.3476,21013.0
2017-07-20 10:30:00,71.61,71.61,71.48,71.49,55180.0,63.3476,63.3476,63.2326,63.2414,55180.0
2017-07-20 10:35:00,71.48,71.53,71.41,71.45,35555.0,63.2326,63.2768,63.1707,63.206,35555.0
2017-07-20 10:40:00,71.45,71.47,71.39,71.46,24238.0,63.206,63.2237,63.153,63.2149,24238.0
2017-07-20 10:45:00,71.44,71.51,71.41,71.5,36193.0,63.1972,63.2591,63.1707,63.2503,36193.0
2017-07-20 10:50:00,71.49,71.57,71.47,71.56,102452.0,63.2414,63.3122,63.2237,63.3033,102452.0
2017-07-20 10:55:00,71.56,71.63,71.54,71.59,40291.0,63.3033,63.3653,63.2857,63.3299,40291.0
2017-07-20 11:00:00,71.59,71.59,71.52,71.55,128815.0,63.3299,63.3299,63.268,63.2945,128815.0
2017-07-20 11:05:00,71.55,71.56,71.42,71.42,29420.0,63.2945,63.3033,63.1795,63.1795,29420.0
2017-07-20 11:10:00,71.42,71.44,71.37,71.44,32336.0,63.1795,63.1972,63.1353,63.1972,32336.0
2017-07-20 11:15:00,71.42,71.44,71.36,71.39,22120.0,63.1795,63.1972,63.1264,63.153,22120.0
2017-07-20 11:20:00,71.39,71.46,71.39,71.42,29237.0,63.153,63.2149,63.153,63.1795,29237.0
2017-07-20 11:25:00,71.41,71.44,71.37,71.43,18465.0,63.1707,63.1972,63.1353,63.1883,18465.0
2017-07-20 11:30:00,71.41,71.45,71.38,71.43,72686.0,63.1707,63.206,63.1441,63.1883,72686.0
2017-07-20 11:35:00,71.41,71.41,71.36,71.39,35495.0,63.1707,63.1707,63.1264,63.153,35495.0
2017-07-20 11:40:00,71.39,71.42,71.34,71.4,213659.0,63.153,63.1795,63.1087,63.1618,213659.0
2017-07-20 11:45:00,71.41,71.47,71.4,71.44,13863.0,63.1707,63.2237,63.1618,63.1972,13863.0
2017-07-20 11:50:00,71.46,71.5,71.42,71.48,188686.0,63.2149,63.2503,63.1795,63.2326,188686.0
2017-07-20 11:55:00,71.5,71.5,71.47,71.48,17051.0,63.2503,63.2503,63.2237,63.2326,17051.0
2017-07-20 12:00:00,71.47,71.48,71.41,71.48,16612.0,63.2237,63.2326,63.1707,63.2326,16612.0
2017-07-20 12:05:00,71.47,71.49,71.46,71.49,11915.0,63.2237,63.2414,63.2149,63.2414,11915.0
2017-07-20 12:10:00,71.49,71.57,71.48,71.55,25602.0,63.2414,63.3122,63.2326,63.2945,25602.0
2017-07-20 12:15:00,71.55,71.58,71.54,71.56,12406.0,63.2945,63.321,63.2857,63.3033,12406.0
2017-07-20 12:20:00,71.57,71.58,71.55,71.58,21899.0,63.3122,63.321,63.2945,63.321,21899.0
2017-07-20 12:25:00,71.57,71.59,71.55,71.55,30789.0,63.3122,63.3299,63.2945,63.2945,30789.0
2017-07-20 12:30:00,71.56,71.6,71.55,71.6,33409.0,63.3033,63.3387,63.2945,63.3387,33409.0
2017-07-20 12:35:00,71.61,71.61,71.58,71.6,16010.0,63.3476,63.3476,63.321,63.3387,16010.0
2017-07-20 12:40:00,71.6,71.62,71.59,71.6,10304.0,63.3387,63.3564,63.3299,63.3387,10304.0
2017-07-20 12:45:00,71.6,71.61,71.59,71.59,18353.0,63.3387,63.3476,63.3299,63.3299,18353.0
2017-07-20 12:50:00,71.6,71.62,71.58,71.6,40479.0,63.3387,63.3564,63.321,63.3387,40479.0
2017-07-20 12:55:00,71.61,71.61,71.57,71.58,23595.0,63.3476,63.3476,63.3122,63.321,23595.0
2017-07-20 13:00:00,71.58,71.6,71.56,71.58,40818.0,63.321,63.3387,63.3033,63.321,40818.0
2017-07-20 13:05:00,71.58,71.6,71.57,71.58,25239.0,63.321,63.3387,63.3122,63.321,25239.0
2017-07-20 13:10:00,71.58,71.61,71.57,71.61,11912.0,63.321,63.3476,63.3122,63.3476,11912.0
2017-07-20 13:15:00,71.61,71.65,71.61,71.64,22435.0,63.3476,63.383,63.3476,63.3741,22435.0
2017-07-20 13:20:00,71.64,71.65,71.62,71.63,15997.0,63.3741,63.383,63.3564,63.3653,15997.0
2017-07-20 13:25:00,71.63,71.64,71.62,71.62,13644.0,63.3653,63.3741,63.3564,63.3564,13644.0
2017-07-20 13:30:00,71.62,71.67,71.61,71.67,15624.0,63.3564,63.4007,63.3476,63.4007,15624.0
2017-07-20 13:35:00,71.66,71.66,71.63,71.64,9519.0,63.3918,63.3918,63.3653,63.3741,9519.0
2017-07-20 13:40:00,71.65,71.66,71.64,71.66,15604.0,63.383,63.3918,63.3741,63.3918,15604.0
2017-07-20 13:45:00,71.66,71.68,71.64,71.66,19383.0,63.3918,63.4095,63.3741,63.3918,19383.0
2017-07-20 13:50:00,71.66,71.68,71.64,71.67,22203.0,63.3918,63.4095,63.3741,63.4007,22203.0
2017-07-20 13:55:00,71.67,71.7,71.66,71.69,22754.0,63.4007,63.4272,63.3918,63.4183,22754.0
2017-07-20 14:00:00,71.68,71.72,71.68,71.72,54041.0,63.4095,63.4449,63.4095,63.4449,54041.0
2017-07-20 14:05:00,71.72,71.72,71.68,71.69,11828.0,63.4449,63.4449,63.4095,63.4183,11828.0
2017-07-20 14:10:00,71.7,71.72,71.69,71.72,16297.0,63.4272,63.4449,63.4183,63.4449,16297.0
2017-07-20 14:15:00,71.71,71.71,71.67,71.69,12514.0,63.436,63.436,63.4007,63.4183,12514.0
2017-07-20 14:20:00,71.69,71.72,71.68,71.71,32486.0,63.4183,63.4449,63.4095,63.436,32486.0
2017-07-20 14:25:00,71.71,71.72,71.69,71.72,29000.0,63.436,63.4449,63.4183,63.4449,29000.0
2017-07-20 14:30:00,71.71,71.71,71.67,71.7,18039.0,63.436,63.436,63.4007,63.4272,18039.0
2017-07-20 14:35:00,71.7,71.71,71.67,71.68,34650.0,63.4272,63.436,63.4007,63.4095,34650.0
2017-07-20 14:40:00,71.68,71.71,71.68,71.7,15144.0,63.4095,63.436,63.4095,63.4272,15144.0
2017-07-20 14:45:00,71.7,71.71,71.67,71.68,27206.0,63.4272,63.436,63.4007,63.4095,27206.0
2017-07-20 14:50:00,71.68,71.69,71.66,71.69,15283.0,63.4095,63.4183,63.3918,63.4183,15283.0
2017-07-20 14:55:00,71.69,71.69,71.65,71.65,39341.0,63.4183,63.4183,63.383,63.383,39341.0
2017-07-20 15:00:00,71.66,71.68,71.65,71.68,13872.0,63.3918,63.4095,63.383,63.4095,13872.0
2017-07-20 15:05:00,71.67,71.7,71.67,71.67,32221.0,63.4007,63.4272,63.4007,63.4007,32221.0
2017-07-20 15:10:00,71.68,71.7,71.66,71.67,12767.0,63.4095,63.4272,63.3918,63.4007,12767.0
2017-07-20 15:15:00,71.67,71.67,71.62,71.63,14922.0,63.4007,63.4007,63.3564,63.3653,14922.0
2017-07-20 15:20:00,71.62,71.64,71.6,71.63,8753.0,63.3564,63.3741,63.3387,63.3653,8753.0
2017-07-20 15:25:00,71.63,71.7,71.63,71.7,18600.0,63.3653,63.4272,63.3653,63.4272,18600.0
2017-07-20 15:30:00,71.7,71.72,71.66,71.68,22755.0,63.4272,63.4449,63.3918,63.4095,22755.0
2017-07-20 15:35:00,71.69,71.7,71.63,71.64,52628.0,63.4183,63.4272,63.3653,63.3741,52628.0
2017-07-20 15:40:00,71.63,71.64,71.6,71.63,16211.0,63.3653,63.3741,63.3387,63.3653,16211.0
2017-07-20 15:45:00,71.62,71.62,71.58,71.6,60412.0,63.3564,63.3564,63.321,63.3387,60412.0
2017-07-20 15:50:00,71.6,71.6,71.57,71.58,33465.0,63.3387,63.3387,63.3122,63.321,33465.0
2017-07-20 15:55:00,71.58,71.59,71.56,71.58,29120.0,63.321,63.3299,63.3033,63.321,29120.0
2017-07-21 09:30:00,71.55,71.7,71.52,71.52,163641.0,63.2945,63.4272,63.268,63.268,163641.0
2017-07-21 09:35:00,71.52,71.64,71.46,71.58,19455.0,63.268,63.3741,63.2149,63.321,19455.0
2017-07-21 09:40:00,71.58,71.61,71.49,71.6,9503.0,63.321,63.3476,63.2414,63.3387,9503.0
2017-07-21 09:45:00,71.6,71.67,71.57,71.64,28931.0,63.3387,63.4007,63.3122,63.3741,28931.0
2017-07-21 09:50:00,71.62,71.62,71.47,71.52,17193.0,63.3564,63.3564,63.2237,63.268,17193.0
2017-07-21 09:55:00,71.52,71.57,71.43,71.43,17847.0,63.268,63.3122,63.1883,63.1883,17847.0
2017-07-21 10:00:00,71.43,71.45,71.37,71.4,22975.0,63.1883,63.206,63.1353,63.1618,22975.0
2017-07-21 10:05:00,71.38,71.41,71.35,71.36,31777.0,63.1441,63.1707,63.1176,63.1264,31777.0
2017-07-21 10:10:00,71.36,71.37,71.29,71.33,70561.0,63.1264,63.1353,63.0645,63.0999,70561.0
2017-07-21 10:15:00,71.32,71.36,71.28,71.35,21824.0,63.091,63.1264,63.0557,63.1176,21824.0
2017-07-21 10:20:00,71.34,71.45,71.33,71.42,15894.0,63.1087,63.206,63.0999,63.1795,15894.0
2017-07-21 10:25:00,71.43,71.44,71.34,71.43,19555.0,63.1883,63.1972,63.1087,63.1883,19555.0
2017-07-21 10:30:00,71.42,71.45,71.4,71.41,8717.0,63.1795,63.206,63.1618,63.1707,8717.0
2017-07-21 10:35:00,71.42,71.44,71.37,71.44,14448.0,63.1795,63.1972,63.1353,63.1972,14448.0
2017-07-21 10:40:00,71.43,71.43,71.35,71.41,33494.0,63.1883,63.1883,63.1176,63.1707,33494.0
2017-07-21 10:45:00,71.4,71.41,71.31,71.31,15240.0,63.1618,63.1707,63.0822,63.0822,15240.0
2017-07-21 10:50:00,71.31,71.32,71.19,71.23,79431.0,63.0822,63.091,62.976,63.0114,79431.0
2017-07-21 10:55:00,71.22,71.22,71.15,71.18,43191.0,63.0026,63.0026,62.9407,62.9672,43191.0
2017-07-21 11:00:00,71.17,71.24,71.17,71.21,11461.0,62.9583,63.0203,62.9583,62.9937,11461.0
2017-07-21 11:05:00,71.19,71.25,71.18,71.23,13919.0,62.976,63.0291,62.9672,63.0114,13919.0
2017-07-21 11:10:00,71.23,71.31,71.21,71.31,63719.0,63.0114,63.0822,62.9937,63.0822,63719.0
2017-07-21 11:15:00,71.3,71.33,71.27,71.32,7080.0,63.0733,63.0999,63.0468,63.091,7080.0
2017-07-21 11:20:00,71.32,71.35,71.3,71.33,5009.0,63.091,63.1176,63.0733,63.0999,5009.0
2017-07-21 11:25:00,71.33,71.37,71.32,71.35,4932.0,63.0999,63.1353,63.091,63.1176,4932.0
2017-07-21 11:30:00,71.36,71.42,71.34,71.39,10365.0,63.1264,63.1795,63.1087,63.153,10365.0
2017-07-21 11:35:00,71.41,71.42,71.37,71.39,10192.0,63.1707,63.1795,63.1353,63.153,10192.0
2017-07-21 11:40:00,71.38,71.43,71.37,71.42,8000.0,63.1441,63.1883,63.1353,63.1795,8000.0
2017-07-21 11:45:00,71.41,71.41,71.33,71.33,7069.0,63.1707,63.1707,63.0999,63.0999,7069.0
2017-07-21 11:50:00,71.34,71.36,71.31,71.36,114735.0,63.1087,63.1264,63.0822,63.1264,114735.0
2017-07-21 11:55:00,71.36,71.37,71.31,71.36,20707.0,63.1264,63.1353,63.0822,63.1264,20707.0
2017-07-21 12:00:00,71.37,71.4,71.36,71.38,9895.0,63.1353,63.1618,63.1264,63.1441,9895.0
2017-07-21 12:05:00,71.39,71.45,71.38,71.42,9489.0,63.153,63.206,63.1441,63.1795,9489.0
2017-07-21 12:10:00,71.42,71.43,71.37,71.38,5983.0,63.1795,63.1883,63.1353,63.1441,5983.0
2017-07-21 12:15:00,71.38,71.38,71.32,71.33,15526.0,63.1441,63.1441,63.091,63.0999,15526.0
2017-07-21 12:20:00,71.32,71.36,71.31,71.32,65603.0,63.091,63.1264,63.0822,63.091,65603.0
2017-07-21 12:25:00,71.32,71.35,71.28,71.33,20813.0,63.091,63.1176,63.0557,63.0999,20813.0
2017-07-21 12:30:00,71.33,71.34,71.25,71.31,14047.0,63.0999,63.1087,63.0291,63.0822,14047.0
2017-07-21 12:35:00,71.31,71.34,71.28,71.34,13003.0,63.0822,63.1087,63.0557,63.1087,13003.0
2017-07-21 12:40:00,71.33,71.35,71.3,71.31,17580.0,63.0999,63.1176,63.0733,63.0822,17580.0
2017-07-21 12:45:00,71.31,71.35,71.31,71.34,4974.0,63.0822,63.1176,63.0822,63.1087,4974.0
2017-07-21 12:50:00,71.33,71.34,71.26,71.27,11965.0,63.0999,63.1087,63.038,63.0468,11965.0
2017-07-21 12:55:00,71.26,71.32,71.25,71.31,6599.0,63.038,63.091,63.0291,63.0822,6599.0
2017-07-21 13:00:00,71.31,71.35,71.31,71.34,5728.0,63.0822,63.1176,63.0822,63.1087,5728.0
2017-07-21 13:05:00,71.34,71.34,71.31,71.32,12336.0,63.1087,63.1087,63.0822,63.091,12336.0
2017-07-21 13:10:00,71.34,71.36,71.32,71.34,13169.0,63.1087,63.1264,63.091,63.1087,13169.0
2017-07-21 13:15:00,71.33,71.33,71.3,71.33,9751.0,63.0999,63.0999,63.0733,63.0999,9751.0
2017-07-21 13:20:00,71.32,71.32,71.29,71.3,10701.0,63.091,63.091,63.0645,63.0733,10701.0
2017-07-21 13:25:00,71.3,71.3,71.26,71.29,17473.0,63.0733,63.0733,63.038,63.0645,17473.0
2017-07-21 13:30:00,71.28,71.29,71.27,71.28,5196.0,63.0557,63.0645,63.0468,63.0557,5196.0
2017-07-21 13:35:00,71.27,71.3,71.26,71.29,7614.0,63.0468,63.0733,63.038,63.0645,7614.0
2017-07-21 13:40:00,71.3,71.31,71.27,71.28,6449.0,63.0733,63.0822,63.0468,63.0557,6449.0
2017-07-21 13:45:00,71.28,71.3,71.25,71.26,8024.0,63.0557,63.0733,63.0291,63.038,8024.0
2017-07-21 13:50:00,71.25,71.26,71.24,71.26,14156.0,63.0291,63.038,63.0203,63.038,14156.0
2017-07-21 13:55:00,71.27,71.29,71.25,71.28,15549.0,63.0468,63.0645,63.0291,63.0557,15549.0
2017-07-21 14:00:00,71.28,71.29,71.21,71.23,26161.0,63.0557,63.0645,62.9937,63.0114,26161.0
2017-07-21 14:05:00,71.23,71.26,71.22,71.24,6034.0,63.0114,63.038,63.0026,63.0203,6034.0
2017-07-21 14:10:00,71.24,71.25,71.2,71.21,11642.0,63.0203,63.0291,62.9849,62.9937,11642.0
2017-07-21 14:15:00,71.21,71.24,71.18,71.23,11650.0,62.9937,63.0203,62.9672,63.0114,11650.0
2017-07-21 14:20:00,71.24,71.25,71.19,71.2,11080.0,63.0203,63.0291,62.976,62.9849,11080.0
2017-07-21 14:25:00,71.2,71.21,71.18,71.19,12734.0,62.9849,62.9937,62.9672,62.976,12734.0
2017-07-21 14:30:00,71.2,71.22,71.18,71.18,22236.0,62.9849,63.0026,62.9672,62.9672,22236.0
2017-07-21 14:35:00,71.18,71.18,71.11,71.13,16498.0,62.9672,62.9672,62.9053,62.923,16498.0
2017-07-21 14:40:00,71.12,71.16,71.1,71.15,12989.0,62.9141,62.9495,62.8964,62.9407,12989.0
2017-07-21 14:45:00,71.15,71.19,71.14,71.18,19522.0,62.9407,62.976,62.9318,62.9672,19522.0
2017-07-21 14:50:00,71.18,71.21,71.17,71.19,13069.0,62.9672,62.9937,62.9583,62.976,13069.0
2017-07-21 14:55:00,71.19,71.19,71.15,71.16,64132.0,62.976,62.976,62.9407,62.9495,64132.0
2017-07-21 15:00:00,71.17,71.22,71.17,71.17,27620.0,62.9583,63.0026,62.9583,62.9583,27620.0
2017-07-21 15:05:00,71.18,71.2,71.15,71.17,42548.0,62.9672,62.9849,62.9407,62.9583,42548.0
2017-07-21 15:10:00,71.17,71.19,71.16,71.18,17553.0,62.9583,62.976,62.9495,62.9672,17553.0
2017-07-21 15:15:00,71.18,71.2,71.15,71.16,10293.0,62.9672,62.9849,62.9407,62.9495,10293.0
2017-07-21 15:20:00,71.15,71.15,71.1,71.13,8431.0,62.9407,62.9407,62.8964,62.923,8431.0
2017-07-21 15:25:00,71.15,71.15,71.07,71.11,17702.0,62.9407,62.9407,62.8699,62.9053,17702.0
2017-07-21 15:30:00,71.13,71.18,71.12,71.17,20823.0,62.923,62.9672,62.9141,62.9583,20823.0
2017-07-21 15:35:00,71.17,71.19,71.15,71.15,28874.0,62.9583,62.976,62.9407,62.9407,28874.0
2017-07-21 15:40:00,71.16,71.22,71.16,71.21,17237.0,62.9495,63.0026,62.9495,62.9937,17237.0
2017-07-21 15:45:00,71.22,71.28,71.22,71.26,34934.0,63.0026,63.0557,63.0026,63.038,34934.0
2017-07-21 15:50:00,71.25,71.27,71.21,71.23,12232.0,63.0291,63.0468,62.9937,63.0114,12232.0
2017-07-21 15:55:00,71.24,71.25,71.2,71.23,44863.0,63.0203,63.0291,62.9849,63.0114,44863.0
2017-07-24 09:30:00,71.24,71.25,71.08,71.19,91748.0,63.0203,63.0291,62.8787,62.976,91748.0
2017-07-24 09:35:00,71.19,71.19,71.01,71.01,18921.0,62.976,62.976,62.8168,62.8168,18921.0
2017-07-24 09:40:00,71.0,71.08,70.98,71.08,16019.0,62.808,62.8787,62.7903,62.8787,16019.0
2017-07-24 09:45:00,71.09,71.1,71.01,71.07,15712.0,62.8876,62.8964,62.8168,62.8699,15712.0
2017-07-24 09:50:00,71.08,71.17,71.08,71.17,15425.0,62.8787,62.9583,62.8787,62.9583,15425.0
2017-07-24 09:55:00,71.19,71.2,71.15,71.16,9628.0,62.976,62.9849,62.9407,62.9495,9628.0
2017-07-24 10:00:00,71.13,71.17,71.07,71.11,38689.0,62.923,62.9583,62.8699,62.9053,38689.0
2017-07-24 10:05:00,71.1,71.16,71.1,71.13,14581.0,62.8964,62.9495,62.8964,62.923,14581.0
2017-07-24 10:10:00,71.14,71.16,71.08,71.09,26519.0,62.9318,62.9495,62.8787,62.8876,26519.0
2017-07-24 10:15:00,71.1,71.17,71.07,71.17,9319.0,62.8964,62.9583,62.8699,62.9583,9319.0
2017-07-24 10:20:00,71.17,71.19,71.12,71.13,21577.0,62.9583,62.976,62.9141,62.923,21577.0
2017-07-24 10:25:00,71.12,71.14,71.06,71.07,19277.0,62.9141,62.9318,62.861,62.8699,19277.0
2017-07-24 10:30:00,71.03,71.04,70.96,70.99,18802.0,62.8345,62.8433,62.7726,62.7991,18802.0
2017-07-24 10:35:00,71.0,71.01,70.97,71.0,15648.0,62.808,62.8168,62.7814,62.808,15648.0
2017-07-24 10:40:00,71.01,71.11,70.98,71.1,15215.0,62.8168,62.9053,62.7903,62.8964,15215.0
2017-07-24 10:45:00,71.1,71.11,71.04,71.06,20697.0,62.8964,62.9053,62.8433,62.861,20697.0
2017-07-24 10:50:00,71.05,71.09,70.99,70.99,12421.0,62.8522,62.8876,62.7991,62.7991,12421.0
2017-07-24 10:55:00,70.99,71.03,70.96,70.99,10813.0,62.7991,62.8345,62.7726,62.7991,10813.0
2017-07-24 11:00:00,70.99,71.02,70.96,71.02,6159.0,62.7991,62.8257,62.7726,62.8257,6159.0
2017-07-24 11:05:00,71.02,71.08,71.0,71.01,6523.0,62.8257,62.8787,62.808,62.8168,6523.0
2017-07-24 11:10:00,71.0,71.04,70.94,71.0,12589.0,62.808,62.8433,62.7549,62.808,12589.0
2017-07-24 11:15:00,71.01,71.04,70.98,71.01,6911.0,62.8168,62.8433,62.7903,62.8168,6911.0
2017-07-24 11:20:00,71.01,71.04,70.92,70.93,363224.0,62.8168,62.8433,62.7372,62.746,363224.0
2017-07-24 11:25:00,70.93,70.95,70.87,70.94,22303.0,62.746,62.7637,62.693,62.7549,22303.0
2017-07-24 11:30:00,70.94,70.97,70.93,70.97,17259.0,62.7549,62.7814,62.746,62.7814,17259.0
2017-07-24 11:35:00,70.98,70.98,70.92,70.94,11753.0,62.7903,62.7903,62.7372,62.7549,11753.0
2017-07-24 11:40:00,70.94,70.98,70.94,70.95,30303.0,62.7549,62.7903,62.7549,62.7637,30303.0
2017-07-24 11:45:00,70.96,71.03,70.94,71.02,16003.0,62.7726,62.8345,62.7549,62.8257,16003.0
2017-07-24 11:50:00,71.01,71.03,70.96,70.98,14011.0,62.8168,62.8345,62.7726,62.7903,14011.0
2017-07-24 11:55:00,70.98,71.01,70.97,70.99,28033.0,62.7903,62.8168,62.7814,62.7991,28033.0
2017-07-24 12:00:00,70.99,71.0,70.95,70.95,15206.0,62.7991,62.808,62.7637,62.7637,15206.0
2017-07-24 12:05:00,70.95,70.98,70.94,70.95,18071.0,62.7637,62.7903,62.7549,62.7637,18071.0
2017-07-24 12:10:00,70.95,70.96,70.91,70.93,16070.0,62.7637,62.7726,62.7283,62.746,16070.0
2017-07-24 12:15:00,70.93,70.97,70.93,70.97,8666.0,62.746,62.7814,62.746,62.7814,8666.0
2017-07-24 12:20:00,70.97,71.04,70.96,71.0,10847.0,62.7814,62.8433,62.7726,62.808,10847.0
2017-07-24 12:25:00,70.99,71.02,70.97,71.0,11990.0,62.7991,62.8257,62.7814,62.808,11990.0
2017-07-24 12:30:00,70.99,71.0,70.94,70.95,8212.0,62.7991,62.808,62.7549,62.7637,8212.0
2017-07-24 12:35:00,70.96,70.99,70.94,70.99,7462.0,62.7726,62.7991,62.7549,62.7991,7462.0
2017-07-24 12:40:00,70.98,70.98,70.9,70.91,26535.0,62.7903,62.7903,62.7195,62.7283,26535.0
2017-07-24 12:45:00,70.91,70.94,70.91,70.93,32872.0,62.7283,62.7549,62.7283,62.746,32872.0
2017-07-24 12:50:00,70.93,70.96,70.92,70.95,10788.0,62.746,62.7726,62.7372,62.7637,10788.0
2017-07-24 12:55:00,70.96,71.01,70.95,70.99,7222.0,62.7726,62.8168,62.7637,62.7991,7222.0
2017-07-24 13:00:00,71.0,71.03,71.0,71.01,14699.0,62.808,62.8345,62.808,62.8168,14699.0
2017-07-24 13:05:00,71.01,71.05,71.0,71.04,13117.0,62.8168,62.8522,62.808,62.8433,13117.0
2017-07-24 13:10:00,71.04,71.05,70.98,70.99,6627.0,62.8433,62.8522,62.7903,62.7991,6627.0
2017-07-24 13:15:00,70.99,70.99,70.95,70.98,12780.0,62.7991,62.7991,62.7637,62.7903,12780.0
2017-07-24 13:20:00,70.97,71.02,70.97,71.01,8735.0,62.7814,62.8257,62.7814,62.8168,8735.0
2017-07-24 13:25:00,71.02,71.06,71.02,71.06,6836.0,62.8257,62.861,62.8257,62.861,6836.0
2017-07-24 13:30:00,71.04,71.05,71.02,71.02,5338.0,62.8433,62.8522,62.8257,62.8257,5338.0
2017-07-24 13:35:00,71.03,71.05,71.0,71.0,9415.0,62.8345,62.8522,62.808,62.808,9415.0
2017-07-24 13:40:00,71.0,71.05,70.99,71.05,8832.0,62.808,62.8522,62.7991,62.8522,8832.0
2017-07-24 13:45:00,71.07,71.12,71.06,71.08,13679.0,62.8699,62.9141,62.861,62.8787,13679.0
2017-07-24 13:50:00,71.06,71.08,71.04,71.06,6485.0,62.861,62.8787,62.8433,62.861,6485.0
2017-07-24 13:55:00,71.05,71.08,71.03,71.07,5554.0,62.8522,62.8787,62.8345,62.8699,5554.0
2017-07-24 14:00:00,71.07,71.09,71.06,71.09,5025.0,62.8699,62.8876,62.861,62.8876,5025.0
2017-07-24 14:05:00,71.1,71.11,71.08,71.11,6405.0,62.8964,62.9053,62.8787,62.9053,6405.0
2017-07-24 14:10:00,71.11,71.13,71.08,71.12,15377.0,62.9053,62.923,62.8787,62.9141,15377.0
2017-07-24 14:15:00,71.11,71.14,71.09,71.09,31974.0,62.9053,62.9318,62.8876,62.8876,31974.0
2017-07-24 14:20:00,71.09,71.12,71.07,71.11,6902.0,62.8876,62.9141,62.8699,62.9053,6902.0
2017-07-24 14:25:00,71.11,71.13,71.11,71.12,8213.0,62.9053,62.923,62.9053,62.9141,8213.0
2017-07-24 14:30:00,71.13,71.22,71.13,71.22,22879.0,62.923,63.0026,62.923,63.0026,22879.0
2017-07-24 14:35:00,71.22,71.23,71.19,71.19,12840.0,63.0026,63.0114,62.976,62.976,12840.0
2017-07-24 14:40:00,71.19,71.21,71.17,71.21,18683.0,62.976,62.9937,62.9583,62.9937,18683.0
2017-07-24 14:45:00,71.2,71.23,71.18,71.23,16664.0,62.9849,63.0114,62.9672,63.0114,16664.0
2017-07-24 14:50:00,71.23,71.24,71.19,71.2,64514.0,63.0114,63.0203,62.976,62.9849,64514.0
2017-07-24 14:55:00,71.2,71.25,71.19,71.2,15452.0,62.9849,63.0291,62.976,62.9849,15452.0
2017-07-24 15:00:00,71.2,71.24,71.2,71.24,29118.0,62.9849,63.0203,62.9849,63.0203,29118.0
2017-07-24 15:05:00,71.24,71.26,71.2,71.2,41046.0,63.0203,63.038,62.9849,62.9849,41046.0
2017-07-24 15:10:00,71.21,71.22,71.18,71.2,30413.0,62.9937,63.0026,62.9672,62.9849,30413.0
2017-07-24 15:15:00,71.19,71.23,71.19,71.22,40580.0,62.976,63.0114,62.976,63.0026,40580.0
2017-07-24 15:20:00,71.22,71.24,71.21,71.23,38669.0,63.0026,63.0203,62.9937,63.0114,38669.0
2017-07-24 15:25:00,71.22,71.25,71.21,71.24,9808.0,63.0026,63.0291,62.9937,63.0203,9808.0
2017-07-24 15:30:00,71.25,71.26,71.22,71.23,13488.0,63.0291,63.038,63.0026,63.0114,13488.0
2017-07-24 15:35:00,71.22,71.25,71.21,71.25,7741.0,63.0026,63.0291,62.9937,63.0291,7741.0
2017-07-24 15:40:00,71.24,71.24,71.21,71.22,10298.0,63.0203,63.0203,62.9937,63.0026,10298.0
2017-07-24 15:45:00,71.23,71.24,71.19,71.24,31199.0,63.0114,63.0203,62.976,63.0203,31199.0
2017-07-24 15:50:00,71.24,71.26,71.23,71.26,19871.0,63.0203,63.038,63.0114,63.038,19871.0
2017-07-24 15:55:00,71.25,71.26,71.21,71.24,23746.0,63.0291,63.038,62.9937,63.0203,23746.0
2017-07-25 09:30:00,71.6,71.63,71.46,71.48,60282.0,63.3387,63.3653,63.2149,63.2326,60282.0
2017-07-25 09:35:00,71.48,71.55,71.42,71.48,34713.0,63.2326,63.2945,63.1795,63.2326,34713.0
2017-07-25 09:40:00,71.46,71.55,71.4,71.53,16210.0,63.2149,63.2945,63.1618,63.2768,16210.0
2017-07-25 09:45:00,71.53,71.59,71.5,71.58,15274.0,63.2768,63.3299,63.2503,63.321,15274.0
2017-07-25 09:50:00,71.6,71.61,71.51,71.52,14460.0,63.3387,63.3476,63.2591,63.268,14460.0
2017-07-25 09:55:00,71.51,71.55,71.5,71.55,7194.0,63.2591,63.2945,63.2503,63.2945,7194.0
2017-07-25 10:00:00,71.55,71.6,71.53,71.57,19730.0,63.2945,63.3387,63.2768,63.3122,19730.0
2017-07-25 10:05:00,71.56,71.62,71.54,71.57,45087.0,63.3033,63.3564,63.2857,63.3122,45087.0
2017-07-25 10:10:00,71.58,71.64,71.55,71.61,36914.0,63.321,63.3741,63.2945,63.3476,36914.0
2017-07-25 10:15:00,71.63,71.71,71.63,71.69,26610.0,63.3653,63.436,63.3653,63.4183,26610.0
2017-07-25 10:20:00,71.71,71.71,71.64,71.69,13456.0,63.436,63.436,63.3741,63.4183,13456.0
2017-07-25 10:25:00,71.69,71.7,71.66,71.7,10950.0,63.4183,63.4272,63.3918,63.4272,10950.0
2017-07-25 10:30:00,71.7,71.74,71.69,71.7,19779.0,63.4272,63.4626,63.4183,63.4272,19779.0
2017-07-25 10:35:00,71.7,71.75,71.68,71.75,8996.0,63.4272,63.4714,63.4095,63.4714,8996.0
2017-07-25 10:40:00,71.76,71.79,71.73,71.79,17751.0,63.4803,63.5068,63.4537,63.5068,17751.0
2017-07-25 10:45:00,71.79,71.79,71.7,71.74,12685.0,63.5068,63.5068,63.4272,63.4626,12685.0
2017-07-25 10:50:00,71.72,71.72,71.68,71.7,8224.0,63.4449,63.4449,63.4095,63.4272,8224.0
2017-07-25 10:55:00,71.7,71.74,71.68,71.73,26649.0,63.4272,63.4626,63.4095,63.4537,26649.0
2017-07-25 11:00:00,71.73,71.77,71.73,71.75,13422.0,63.4537,63.4891,63.4537,63.4714,13422.0
2017-07-25 11:05:00,71.77,71.81,71.75,71.8,10106.0,63.4891,63.5245,63.4714,63.5157,10106.0
2017-07-25 11:10:00,71.8,71.85,71.8,71.85,15819.0,63.5157,63.5599,63.5157,63.5599,15819.0
2017-07-25 11:15:00,71.86,71.92,71.85,71.91,17788.0,63.5687,63.6218,63.5599,63.613,17788.0
2017-07-25 11:20:00,71.9,71.93,71.88,71.92,25762.0,63.6041,63.6307,63.5864,63.6218,25762.0
2017-07-25 11:25:00,71.93,71.96,71.89,71.95,26033.0,63.6307,63.6572,63.5953,63.6483,26033.0
2017-07-25 11:30:00,71.96,71.97,71.92,71.94,23228.0,63.6572,63.666,63.6218,63.6395,23228.0
2017-07-25 11:35:00,71.94,71.98,71.92,71.96,29474.0,63.6395,63.6749,63.6218,63.6572,29474.0
2017-07-25 11:40:00,71.95,71.98,71.93,71.97,20331.0,63.6483,63.6749,63.6307,63.666,20331.0
2017-07-25 11:45:00,71.96,71.99,71.95,71.98,21208.0,63.6572,63.6837,63.6483,63.6749,21208.0
2017-07-25 11:50:00,71.98,71.99,71.93,71.93,37182.0,63.6749,63.6837,63.6307,63.6307,37182.0
2017-07-25 11:55:00,71.93,71.99,71.92,71.95,23261.0,63.6307,63.6837,63.6218,63.6483,23261.0
2017-07-25 12:00:00,71.95,72.01,71.94,72.01,8846.0,63.6483,63.7014,63.6395,63.7014,8846.0
2017-07-25 12:05:00,72.0,72.05,72.0,72.01,9876.0,63.6926,63.7368,63.6926,63.7014,9876.0
2017-07-25 12:10:00,72.0,72.04,72.0,72.04,8153.0,63.6926,63.728,63.6926,63.728,8153.0
2017-07-25 12:15:00,72.03,72.03,71.98,71.98,8608.0,63.7191,63.7191,63.6749,63.6749,8608.0
2017-07-25 12:20:00,71.98,71.99,71.94,71.95,14772.0,63.6749,63.6837,63.6395,63.6483,14772.0
2017-07-25 12:25:00,71.93,71.98,71.93,71.95,13789.0,63.6307,63.6749,63.6307,63.6483,13789.0
2017-07-25 12:30:00,71.95,72.0,71.95,72.0,8298.0,63.6483,63.6926,63.6483,63.6926,8298.0
2017-07-25 12:35:00,72.0,72.01,71.97,71.97,5905.0,63.6926,63.7014,63.666,63.666,5905.0
2017-07-25 12:40:00,71.96,71.97,71.93,71.94,10815.0,63.6572,63.666,63.6307,63.6395,10815.0
2017-07-25 12:45:00,71.94,71.95,71.92,71.93,12819.0,63.6395,63.6483,63.6218,63.6307,12819.0
2017-07-25 12:50:00,71.92,71.96,71.91,71.94,13412.0,63.6218,63.6572,63.613,63.6395,13412.0
2017-07-25 12:55:00,71.94,71.96,71.91,71.91,7326.0,63.6395,63.6572,63.613,63.613,7326.0
2017-07-25 13:00:00,71.9,71.92,71.89,71.91,46231.0,63.6041,63.6218,63.5953,63.613,46231.0
2017-07-25 13:05:00,71.91,71.91,71.85,71.87,13125.0,63.613,63.613,63.5599,63.5776,13125.0
2017-07-25 13:10:00,71.88,71.88,71.85,71.87,87306.0,63.5864,63.5864,63.5599,63.5776,87306.0
2017-07-25 13:15:00,71.87,71.88,71.85,71.87,15717.0,63.5776,63.5864,63.5599,63.5776,15717.0
2017-07-25 13:20:00,71.87,71.88,71.84,71.87,6027.0,63.5776,63.5864,63.551,63.5776,6027.0
2017-07-25 13:25:00,71.85,71.89,71.84,71.88,12163.0,63.5599,63.5953,63.551,63.5864,12163.0
2017-07-25 13:30:00,71.88,71.91,71.87,71.91,31395.0,63.5864,63.613,63.5776,63.613,31395.0
2017-07-25 13:35:00,71.9,71.93,71.9,71.92,13087.0,63.6041,63.6307,63.6041,63.6218,13087.0
2017-07-25 13:40:00,71.92,71.94,71.89,71.92,9615.0,63.6218,63.6395,63.5953,63.6218,9615.0
2017-07-25 13:45:00,71.92,71.92,71.87,71.89,3860.0,63.6218,63.6218,63.5776,63.5953,3860.0
2017-07-25 13:50:00,71.89,71.9,71.85,71.86,6568.0,63.5953,63.6041,63.5599,63.5687,6568.0
2017-07-25 13:55:00,71.87,71.9,71.86,71.9,12842.0,63.5776,63.6041,63.5687,63.6041,12842.0
2017-07-25 14:00:00,71.89,71.95,71.89,71.93,9339.0,63.5953,63.6483,63.5953,63.6307,9339.0
2017-07-25 14:05:00,71.92,71.92,71.88,71.9,7433.0,63.6218,63.6218,63.5864,63.6041,7433.0
2017-07-25 14:10:00,71.9,71.91,71.87,71.89,10323.0,63.6041,63.613,63.5776,63.5953,10323.0
2017-07-25 14:15:00,71.9,71.95,71.9,71.92,14446.0,63.6041,63.6483,63.6041,63.6218,14446.0
2017-07-25 14:20:00,71.91,71.94,71.91,71.92,23969.0,63.613,63.6395,63.613,63.6218,23969.0
2017-07-25 14:25:00,71.92,71.95,71.92,71.94,22353.0,63.6218,63.6483,63.6218,63.6395,22353.0
2017-07-25 14:30:00,71.93,71.95,71.88,71.91,30884.0,63.6307,63.6483,63.5864,63.613,30884.0
2017-07-25 14:35:00,71.92,71.94,71.92,71.93,14447.0,63.6218,63.6395,63.6218,63.6307,14447.0
2017-07-25 14:40:00,71.93,71.94,71.89,71.92,16665.0,63.6307,63.6395,63.5953,63.6218,16665.0
2017-07-25 14:45:00,71.91,71.92,71.87,71.9,8207.0,63.613,63.6218,63.5776,63.6041,8207.0
2017-07-25 14:50:00,71.91,71.93,71.9,71.91,12825.0,63.613,63.6307,63.6041,63.613,12825.0
2017-07-25 14:55:00,71.92,71.93,71.9,71.93,8791.0,63.6218,63.6307,63.6041,63.6307,8791.0
2017-07-25 15:00:00,71.93,71.97,71.93,71.97,84560.0,63.6307,63.666,63.6307,63.666,84560.0
2017-07-25 15:05:00,71.98,71.98,71.94,71.96,13599.0,63.6749,63.6749,63.6395,63.6572,13599.0
2017-07-25 15:10:00,71.95,71.99,71.92,71.93,28116.0,63.6483,63.6837,63.6218,63.6307,28116.0
2017-07-25 15:15:00,71.94,71.96,71.93,71.94,32790.0,63.6395,63.6572,63.6307,63.6395,32790.0
2017-07-25 15:20:00,71.94,71.97,71.83,71.84,56598.0,63.6395,63.666,63.5422,63.551,56598.0
2017-07-25 15:25:00,71.84,71.9,71.84,71.88,13894.0,63.551,63.6041,63.551,63.5864,13894.0
2017-07-25 15:30:00,71.88,71.89,71.86,71.88,27158.0,63.5864,63.5953,63.5687,63.5864,27158.0
2017-07-25 15:35:00,71.88,71.91,71.88,71.89,14978.0,63.5864,63.613,63.5864,63.5953,14978.0
2017-07-25 15:40:00,71.89,71.92,71.87,71.89,34095.0,63.5953,63.6218,63.5776,63.5953,34095.0
2017-07-25 15:45:00,71.88,71.93,71.87,71.93,26847.0,63.5864,63.6307,63.5776,63.6307,26847.0
2017-07-25 15:50:00,71.92,71.92,71.86,71.9,39240.0,63.6218,63.6218,63.5687,63.6041,39240.0
2017-07-25 15:55:00,71.9,71.94,71.88,71.91,38390.0,63.6041,63.6395,63.5864,63.613,38390.0
2017-07-26 09:30:00,71.92,71.92,71.66,71.66,58585.0,63.6218,63.6218,63.3918,63.3918,58585.0
2017-07-26 09:35:00,71.66,71.77,71.59,71.72,25513.0,63.3918,63.4891,63.3299,63.4449,25513.0
2017-07-26 09:40:00,71.72,71.73,71.66,71.67,14186.0,63.4449,63.4537,63.3918,63.4007,14186.0
2017-07-26 09:45:00,71.66,71.69,71.59,71.66,13451.0,63.3918,63.4183,63.3299,63.3918,13451.0
2017-07-26 09:50:00,71.69,71.72,71.65,71.65,19348.0,63.4183,63.4449,63.383,63.383,19348.0
2017-07-26 09:55:00,71.65,71.7,71.62,71.63,12744.0,63.383,63.4272,63.3564,63.3653,12744.0
2017-07-26 10:00:00,71.62,71.69,71.62,71.65,11884.0,63.3564,63.4183,63.3564,63.383,11884.0
2017-07-26 10:05:00,71.65,71.69,71.63,71.64,12032.0,63.383,63.4183,63.3653,63.3741,12032.0
2017-07-26 10:10:00,71.64,71.68,71.63,71.65,8972.0,63.3741,63.4095,63.3653,63.383,8972.0
2017-07-26 10:15:00,71.66,71.69,71.65,71.69,9859.0,63.3918,63.4183,63.383,63.4183,9859.0
2017-07-26 10:20:00,71.7,71.7,71.63,71.64,17281.0,63.4272,63.4272,63.3653,63.3741,17281.0
2017-07-26 10:25:00,71.63,71.64,71.55,71.6,26195.0,63.3653,63.3741,63.2945,63.3387,26195.0
2017-07-26 10:30:00,71.62,71.65,71.57,71.63,16294.0,63.3564,63.383,63.3122,63.3653,16294.0
2017-07-26 10:35:00,71.62,71.65,71.58,71.64,12447.0,63.3564,63.383,63.321,63.3741,12447.0
2017-07-26 10:40:00,71.63,71.64,71.59,71.62,12728.0,63.3653,63.3741,63.3299,63.3564,12728.0
2017-07-26 10:45:00,71.61,71.61,71.54,71.55,15151.0,63.3476,63.3476,63.2857,63.2945,15151.0
2017-07-26 10:50:00,71.55,71.63,71.52,71.61,27130.0,63.2945,63.3653,63.268,63.3476,27130.0
2017-07-26 10:55:00,71.61,71.7,71.6,71.68,10149.0,63.3476,63.4272,63.3387,63.4095,10149.0
2017-07-26 11:00:00,71.68,71.7,71.66,71.69,13036.0,63.4095,63.4272,63.3918,63.4183,13036.0
2017-07-26 11:05:00,71.69,71.7,71.65,71.7,13001.0,63.4183,63.4272,63.383,63.4272,13001.0
2017-07-26 11:10:00,71.7,71.73,71.69,71.72,8713.0,63.4272,63.4537,63.4183,63.4449,8713.0
2017-07-26 11:15:00,71.72,71.73,71.68,71.69,7503.0,63.4449,63.4537,63.4095,63.4183,7503.0
2017-07-26 11:20:00,71.7,71.73,71.67,71.69,5220.0,63.4272,63.4537,63.4007,63.4183,5220.0
2017-07-26 11:25:00,71.69,71.72,71.67,71.7,16039.0,63.4183,63.4449,63.4007,63.4272,16039.0
2017-07-26 11:30:00,71.7,71.71,71.67,71.69,12282.0,63.4272,63.436,63.4007,63.4183,12282.0
2017-07-26 11:35:00,71.69,71.71,71.67,71.68,7461.0,63.4183,63.436,63.4007,63.4095,7461.0
2017-07-26 11:40:00,71.67,71.71,71.66,71.7,14026.0,63.4007,63.436,63.3918,63.4272,14026.0
2017-07-26 11:45:00,71.69,71.73,71.68,71.73,12094.0,63.4183,63.4537,63.4095,63.4537,12094.0
2017-07-26 11:50:00,71.73,71.73,71.7,71.7,13601.0,63.4537,63.4537,63.4272,63.4272,13601.0
2017-07-26 11:55:00,71.69,71.73,71.69,71.7,22164.0,63.4183,63.4537,63.4183,63.4272,22164.0
2017-07-26 12:00:00,71.7,71.72,71.68,71.71,20410.0,63.4272,63.4449,63.4095,63.436,20410.0
2017-07-26 12:05:00,71.72,71.72,71.69,71.7,15321.0,63.4449,63.4449,63.4183,63.4272,15321.0
2017-07-26 12:10:00,71.7,71.71,71.67,71.68,14511.0,63.4272,63.436,63.4007,63.4095,14511.0
2017-07-26 12:15:00,71.68,71.69,71.66,71.66,8096.0,63.4095,63.4183,63.3918,63.3918,8096.0
2017-07-26 12:20:00,71.68,71.71,71.67,71.7,29539.0,63.4095,63.436,63.4007,63.4272,29539.0
2017-07-26 12:25:00,71.7,71.71,71.65,71.67,16101.0,63.4272,63.436,63.383,63.4007,16101.0
2017-07-26 12:30:00,71.67,71.7,71.65,71.7,8882.0,63.4007,63.4272,63.383,63.4272,8882.0
2017-07-26 12:35:00,71.69,71.73,71.69,71.71,8153.0,63.4183,63.4537,63.4183,63.436,8153.0
2017-07-26 12:40:00,71.7,71.71,71.68,71.69,14255.0,63.4272,63.436,63.4095,63.4183,14255.0
2017-07-26 12:45:00,71.69,71.7,71.67,71.67,10377.0,63.4183,63.4272,63.4007,63.4007,10377.0
2017-07-26 12:50:00,71.68,71.68,71.63,71.64,8680.0,63.4095,63.4095,63.3653,63.3741,8680.0
2017-07-26 12:55:00,71.64,71.66,71.63,71.63,22326.0,63.3741,63.3918,63.3653,63.3653,22326.0
2017-07-26 13:00:00,71.62,71.63,71.58,71.6,14776.0,63.3564,63.3653,63.321,63.3387,14776.0
2017-07-26 13:05:00,71.59,71.63,71.58,71.63,12503.0,63.3299,63.3653,63.321,63.3653,12503.0
2017-07-26 13:10:00,71.63,71.63,71.58,71.58,7283.0,63.3653,63.3653,63.321,63.321,7283.0
2017-07-26 13:15:00,71.58,71.61,71.58,71.6,4310.0,63.321,63.3476,63.321,63.3387,4310.0
2017-07-26 13:20:00,71.6,71.61,71.58,71.59,9185.0,63.3387,63.3476,63.321,63.3299,9185.0
2017-07-26 13:25:00,71.59,71.6,71.53,71.53,7076.0,63.3299,63.3387,63.2768,63.2768,7076.0
2017-07-26 13:30:00,71.54,71.59,71.54,71.57,12751.0,63.2857,63.3299,63.2857,63.3122,12751.0
2017-07-26 13:35:00,71.57,71.6,71.56,71.58,5279.0,63.3122,63.3387,63.3033,63.321,5279.0
2017-07-26 13:40:00,71.58,71.6,71.57,71.59,15739.0,63.321,63.3387,63.3122,63.3299,15739.0
2017-07-26 13:45:00,71.59,71.62,71.59,71.6,15896.0,63.3299,63.3564,63.3299,63.3387,15896.0
2017-07-26 13:50:00,71.6,71.61,71.58,71.6,14582.0,63.3387,63.3476,63.321,63.3387,14582.0
2017-07-26 13:55:00,71.6,71.61,71.55,71.56,14639.0,63.3387,63.3476,63.2945,63.3033,14639.0
2017-07-26 14:00:00,71.57,71.63,71.56,71.62,32192.0,63.3122,63.3653,63.3033,63.3564,32192.0
2017-07-26 14:05:00,71.62,71.63,71.6,71.61,13086.0,63.3564,63.3653,63.3387,63.3476,13086.0
2017-07-26 14:10:00,71.6,71.6,71.54,71.54,24422.0,63.3387,63.3387,63.2857,63.2857,24422.0
2017-07-26 14:15:00,71.54,71.58,71.5,71.56,16543.0,63.2857,63.321,63.2503,63.3033,16543.0
2017-07-26 14:20:00,71.57,71.58,71.54,71.56,8485.0,63.3122,63.321,63.2857,63.3033,8485.0
2017-07-26 14:25:00,71.56,71.59,71.55,71.57,20655.0,63.3033,63.3299,63.2945,63.3122,20655.0
2017-07-26 14:30:00,71.56,71.59,71.55,71.57,8900.0,63.3033,63.3299,63.2945,63.3122,8900.0
2017-07-26 14:35:00,71.57,71.57,71.52,71.54,19013.0,63.3122,63.3122,63.268,63.2857,19013.0
2017-07-26 14:40:00,71.55,71.55,71.52,71.54,10895.0,63.2945,63.2945,63.268,63.2857,10895.0
2017-07-26 14:45:00,71.53,71.54,71.51,71.52,9911.0,63.2768,63.2857,63.2591,63.268,9911.0
2017-07-26 14:50:00,71.52,71.52,71.41,71.44,25134.0,63.268,63.268,63.1707,63.1972,25134.0
2017-07-26 14:55:00,71.45,71.45,71.4,71.43,9037.0,63.206,63.206,63.1618,63.1883,9037.0
2017-07-26 15:00:00,71.43,71.49,71.42,71.47,13711.0,63.1883,63.2414,63.1795,63.2237,13711.0
2017-07-26 15:05:00,71.47,71.5,71.46,71.48,12908.0,63.2237,63.2503,63.2149,63.2326,12908.0
2017-07-26 15:10:00,71.48,71.48,71.39,71.4,16023.0,63.2326,63.2326,63.153,63.1618,16023.0
2017-07-26 15:15:00,71.38,71.38,71.32,71.33,60953.0,63.1441,63.1441,63.091,63.0999,60953.0
2017-07-26 15:20:00,71.32,71.4,71.3,71.39,37586.0,63.091,63.1618,63.0733,63.153,37586.0
2017-07-26 15:25:00,71.39,71.39,71.34,71.35,118075.0,63.153,63.153,63.1087,63.1176,118075.0
2017-07-26 15:30:00,71.34,71.39,71.33,71.39,84068.0,63.1087,63.153,63.0999,63.153,84068.0
2017-07-26 15:35:00,71.41,71.44,71.39,71.43,9887.0,63.1707,63.1972,63.153,63.1883,9887.0
2017-07-26 15:40:00,71.41,71.47,71.39,71.46,47944.0,63.1707,63.2237,63.153,63.2149,47944.0
2017-07-26 15:45:00,71.45,71.45,71.39,71.4,52645.0,63.206,63.206,63.153,63.1618,52645.0
2017-07-26 15:50:00,71.39,71.41,71.35,71.4,25342.0,63.153,63.1707,63.1176,63.1618,25342.0
2017-07-26 15:55:00,71.4,71.44,71.35,71.43,86351.0,63.1618,63.1972,63.1176,63.1883,86351.0
2017-07-27 09:30:00,71.53,71.58,71.34,71.36,140961.0,63.2768,63.321,63.1087,63.1264,140961.0
2017-07-27 09:35:00,71.4,71.42,71.31,71.41,10802.0,63.1618,63.1795,63.0822,63.1707,10802.0
2017-07-27 09:40:00,71.42,71.43,71.29,71.35,51368.0,63.1795,63.1883,63.0645,63.1176,51368.0
2017-07-27 09:45:00,71.34,71.41,71.32,71.39,16820.0,63.1087,63.1707,63.091,63.153,16820.0
2017-07-27 09:50:00,71.39,71.44,71.36,71.43,10228.0,63.153,63.1972,63.1264,63.1883,10228.0
2017-07-27 09:55:00,71.37,71.38,71.27,71.28,17904.0,63.1353,63.1441,63.0468,63.0557,17904.0
2017-07-27 10:00:00,71.27,71.34,71.23,71.32,13930.0,63.0468,63.1087,63.0114,63.091,13930.0
2017-07-27 10:05:00,71.34,71.36,71.31,71.35,9247.0,63.1087,63.1264,63.0822,63.1176,9247.0
2017-07-27 10:10:00,71.36,71.39,71.32,71.38,19626.0,63.1264,63.153,63.091,63.1441,19626.0
2017-07-27 10:15:00,71.38,71.48,71.35,71.47,15446.0,63.1441,63.2326,63.1176,63.2237,15446.0
2017-07-27 10:20:00,71.49,71.55,71.47,71.53,11071.0,63.2414,63.2945,63.2237,63.2768,11071.0
2017-07-27 10:25:00,71.55,71.56,71.48,71.56,35533.0,63.2945,63.3033,63.2326,63.3033,35533.0
2017-07-27 10:30:00,71.56,71.62,71.56,71.61,11396.0,63.3033,63.3564,63.3033,63.3476,11396.0
2017-07-27 10:35:00,71.61,71.62,71.53,71.53,15142.0,63.3476,63.3564,63.2768,63.2768,15142.0
2017-07-27 10:40:00,71.53,71.64,71.52,71.64,20036.0,63.2768,63.3741,63.268,63.3741,20036.0
2017-07-27 10:45:00,71.64,71.66,71.62,71.63,18944.0,63.3741,63.3918,63.3564,63.3653,18944.0
2017-07-27 10:50:00,71.64,71.64,71.57,71.62,10148.0,63.3741,63.3741,63.3122,63.3564,10148.0
2017-07-27 10:55:00,71.63,71.65,71.6,71.61,7737.0,63.3653,63.383,63.3387,63.3476,7737.0
2017-07-27 11:00:00,71.6,71.64,71.58,71.58,6445.0,63.3387,63.3741,63.321,63.321,6445.0
2017-07-27 11:05:00,71.59,71.64,71.59,71.64,10346.0,63.3299,63.3741,63.3299,63.3741,10346.0
2017-07-27 11:10:00,71.63,71.66,71.63,71.66,6308.0,63.3653,63.3918,63.3653,63.3918,6308.0
2017-07-27 11:15:00,71.67,71.69,71.6,71.61,6948.0,63.4007,63.4183,63.3387,63.3476,6948.0
2017-07-27 11:20:00,71.6,71.64,71.59,71.62,6851.0,63.3387,63.3741,63.3299,63.3564,6851.0
2017-07-27 11:25:00,71.62,71.64,71.55,71.55,16142.0,63.3564,63.3741,63.2945,63.2945,16142.0
2017-07-27 11:30:00,71.55,71.58,71.54,71.56,6259.0,63.2945,63.321,63.2857,63.3033,6259.0
2017-07-27 11:35:00,71.56,71.58,71.53,71.57,10260.0,63.3033,63.321,63.2768,63.3122,10260.0
2017-07-27 11:40:00,71.57,71.6,71.55,71.57,9436.0,63.3122,63.3387,63.2945,63.3122,9436.0
2017-07-27 11:45:00,71.57,71.62,71.57,71.59,12087.0,63.3122,63.3564,63.3122,63.3299,12087.0
2017-07-27 11:50:00,71.59,71.64,71.59,71.62,14031.0,63.3299,63.3741,63.3299,63.3564,14031.0
2017-07-27 11:55:00,71.62,71.65,71.61,71.63,8692.0,63.3564,63.383,63.3476,63.3653,8692.0
2017-07-27 12:00:00,71.63,71.67,71.62,71.64,42077.0,63.3653,63.4007,63.3564,63.3741,42077.0
2017-07-27 12:05:00,71.64,71.65,71.62,71.63,7128.0,63.3741,63.383,63.3564,63.3653,7128.0
2017-07-27 12:10:00,71.65,71.66,71.63,71.64,4516.0,63.383,63.3918,63.3653,63.3741,4516.0
2017-07-27 12:15:00,71.64,71.67,71.63,71.67,30903.0,63.3741,63.4007,63.3653,63.4007,30903.0
2017-07-27 12:20:00,71.67,71.68,71.62,71.63,71963.0,63.4007,63.4095,63.3564,63.3653,71963.0
2017-07-27 12:25:00,71.63,71.64,71.61,71.62,11670.0,63.3653,63.3741,63.3476,63.3564,11670.0
2017-07-27 12:30:00,71.64,71.65,71.48,71.48,43825.0,63.3741,63.383,63.2326,63.2326,43825.0
2017-07-27 12:35:00,71.48,71.5,71.39,71.39,22357.0,63.2326,63.2503,63.153,63.153,22357.0
2017-07-27 12:40:00,71.37,71.39,71.31,71.38,11063.0,63.1353,63.153,63.0822,63.1441,11063.0
2017-07-27 12:45:00,71.39,71.45,71.38,71.44,4860.0,63.153,63.206,63.1441,63.1972,4860.0
2017-07-27 12:50:00,71.42,71.42,71.18,71.2,51440.0,63.1795,63.1795,62.9672,62.9849,51440.0
2017-07-27 12:55:00,71.2,71.24,71.15,71.24,31560.0,62.9849,63.0203,62.9407,63.0203,31560.0
2017-07-27 13:00:00,71.2,71.25,71.18,71.24,3088.0,62.9849,63.0291,62.9672,63.0203,3088.0
2017-07-27 13:05:00,71.23,71.29,71.21,71.26,5119.0,63.0114,63.0645,62.9937,63.038,5119.0
2017-07-27 13:10:00,71.26,71.27,71.19,71.2,9584.0,63.038,63.0468,62.976,62.9849,9584.0
2017-07-27 13:15:00,71.19,71.19,71.03,71.07,17198.0,62.976,62.976,62.8345,62.8699,17198.0
2017-07-27 13:20:00,71.06,71.08,70.94,70.94,25943.0,62.861,62.8787,62.7549,62.7549,25943.0
2017-07-27 13:25:00,70.94,70.94,70.74,70.88,39211.0,62.7549,62.7549,62.578,62.7018,39211.0
2017-07-27 13:30:00,70.89,70.9,70.82,70.84,9295.0,62.7107,62.7195,62.6487,62.6664,9295.0
2017-07-27 13:35:00,70.85,70.88,70.82,70.83,12819.0,62.6753,62.7018,62.6487,62.6576,12819.0
2017-07-27 13:40:00,70.85,70.97,70.83,70.97,18452.0,62.6753,62.7814,62.6576,62.7814,18452.0
2017-07-27 13:45:00,70.96,71.01,70.94,70.98,11262.0,62.7726,62.8168,62.7549,62.7903,11262.0
2017-07-27 13:50:00,70.99,71.03,70.92,70.98,9137.0,62.7991,62.8345,62.7372,62.7903,9137.0
2017-07-27 13:55:00,71.0,71.06,70.95,70.97,16780.0,62.808,62.861,62.7637,62.7814,16780.0
2017-07-27 14:00:00,70.99,71.04,70.88,70.91,11131.0,62.7991,62.8433,62.7018,62.7283,11131.0
2017-07-27 14:05:00,70.95,71.06,70.95,71.04,19982.0,62.7637,62.861,62.7637,62.8433,19982.0
2017-07-27 14:10:00,71.04,71.1,71.01,71.04,37386.0,62.8433,62.8964,62.8168,62.8433,37386.0
2017-07-27 14:15:00,71.02,71.08,71.02,71.08,16787.0,62.8257,62.8787,62.8257,62.8787,16787.0
2017-07-27 14:20:00,71.07,71.12,71.04,71.04,7207.0,62.8699,62.9141,62.8433,62.8433,7207.0
2017-07-27 14:25:00,71.02,71.06,70.98,71.06,15404.0,62.8257,62.861,62.7903,62.861,15404.0
2017-07-27 14:30:00,71.06,71.08,70.93,70.93,22679.0,62.861,62.8787,62.746,62.746,22679.0
2017-07-27 14:35:00,70.95,71.09,70.95,71.04,21722.0,62.7637,62.8876,62.7637,62.8433,21722.0
2017-07-27 14:40:00,71.02,71.03,70.93,70.93,29496.0,62.8257,62.8345,62.746,62.746,29496.0
2017-07-27 14:45:00,70.92,70.92,70.83,70.9,51120.0,62.7372,62.7372,62.6576,62.7195,51120.0
2017-07-27 14:50:00,70.89,70.96,70.88,70.95,14859.0,62.7107,62.7726,62.7018,62.7637,14859.0
2017-07-27 14:55:00,70.96,71.03,70.95,71.02,7540.0,62.7726,62.8345,62.7637,62.8257,7540.0
2017-07-27 15:00:00,71.01,71.01,70.92,70.93,8615.0,62.8168,62.8168,62.7372,62.746,8615.0
2017-07-27 15:05:00,70.96,70.97,70.9,70.96,6014.0,62.7726,62.7814,62.7195,62.7726,6014.0
2017-07-27 15:10:00,70.95,71.01,70.93,71.0,38433.0,62.7637,62.8168,62.746,62.808,38433.0
2017-07-27 15:15:00,71.02,71.03,70.97,70.99,8545.0,62.8257,62.8345,62.7814,62.7991,8545.0
2017-07-27 15:20:00,70.99,71.04,70.97,71.0,20430.0,62.7991,62.8433,62.7814,62.808,20430.0
2017-07-27 15:25:00,71.0,71.04,70.98,71.03,8283.0,62.808,62.8433,62.7903,62.8345,8283.0
2017-07-27 15:30:00,71.02,71.09,70.98,71.07,15782.0,62.8257,62.8876,62.7903,62.8699,15782.0
2017-07-27 15:35:00,71.07,71.09,71.04,71.06,42171.0,62.8699,62.8876,62.8433,62.861,42171.0
2017-07-27 15:40:00,71.06,71.06,70.98,71.01,11437.0,62.861,62.861,62.7903,62.8168,11437.0
2017-07-27 15:45:00,71.02,71.08,71.0,71.02,11323.0,62.8257,62.8787,62.808,62.8257,11323.0
2017-07-27 15:50:00,71.02,71.05,70.98,71.02,16779.0,62.8257,62.8522,62.7903,62.8257,16779.0
2017-07-27 15:55:00,71.04,71.14,71.0,71.12,32817.0,62.8433,62.9318,62.808,62.9141,32817.0
2017-07-28 09:30:00,70.91,71.19,70.83,70.9,54614.0,62.7283,62.976,62.6576,62.7195,54614.0
2017-07-28 09:35:00,70.93,71.1,70.93,71.02,102431.0,62.746,62.8964,62.746,62.8257,102431.0
2017-07-28 09:40:00,71.04,71.06,70.97,71.0,21666.0,62.8433,62.861,62.7814,62.808,21666.0
2017-07-28 09:45:00,71.01,71.03,70.95,70.98,18540.0,62.8168,62.8345,62.7637,62.7903,18540.0
2017-07-28 09:50:00,70.99,71.03,70.87,70.89,39835.0,62.7991,62.8345,62.693,62.7107,39835.0
2017-07-28 09:55:00,70.88,70.97,70.87,70.96,57093.0,62.7018,62.7814,62.693,62.7726,57093.0
2017-07-28 10:00:00,70.97,71.03,70.95,71.03,12403.0,62.7814,62.8345,62.7637,62.8345,12403.0
2017-07-28 10:05:00,71.03,71.04,70.96,70.99,9493.0,62.8345,62.8433,62.7726,62.7991,9493.0
2017-07-28 10:10:00,70.98,71.05,70.98,70.99,12539.0,62.7903,62.8522,62.7903,62.7991,12539.0
2017-07-28 10:15:00,70.98,71.0,70.9,70.94,18849.0,62.7903,62.808,62.7195,62.7549,18849.0
2017-07-28 10:20:00,70.92,70.95,70.87,70.91,21960.0,62.7372,62.7637,62.693,62.7283,21960.0
2017-07-28 10:25:00,70.92,70.97,70.92,70.96,6398.0,62.7372,62.7814,62.7372,62.7726,6398.0
2017-07-28 10:30:00,70.98,71.0,70.9,70.92,22533.0,62.7903,62.808,62.7195,62.7372,22533.0
2017-07-28 10:35:00,70.93,70.96,70.89,70.9,17758.0,62.746,62.7726,62.7107,62.7195,17758.0
2017-07-28 10:40:00,70.9,71.0,70.9,70.99,24432.0,62.7195,62.808,62.7195,62.7991,24432.0
2017-07-28 10:45:00,71.0,71.01,70.92,70.98,8144.0,62.808,62.8168,62.7372,62.7903,8144.0
2017-07-28 10:50:00,70.98,70.98,70.89,70.93,21948.0,62.7903,62.7903,62.7107,62.746,21948.0
2017-07-28 10:55:00,70.93,71.0,70.91,70.98,13677.0,62.746,62.808,62.7283,62.7903,13677.0
2017-07-28 11:00:00,71.0,71.02,70.94,70.94,14795.0,62.808,62.8257,62.7549,62.7549,14795.0
2017-07-28 11:05:00,70.94,70.95,70.81,70.88,32418.0,62.7549,62.7637,62.6399,62.7018,32418.0
2017-07-28 11:10:00,70.87,70.91,70.84,70.84,17593.0,62.693,62.7283,62.6664,62.6664,17593.0
2017-07-28 11:15:00,70.87,70.92,70.85,70.92,8230.0,62.693,62.7372,62.6753,62.7372,8230.0
2017-07-28 11:20:00,70.91,70.91,70.84,70.84,38557.0,62.7283,62.7283,62.6664,62.6664,38557.0
2017-07-28 11:25:00,70.83,70.85,70.75,70.77,16128.0,62.6576,62.6753,62.5868,62.6045,16128.0
2017-07-28 11:30:00,70.76,70.8,70.74,70.76,14372.0,62.5957,62.631,62.578,62.5957,14372.0
2017-07-28 11:35:00,70.77,70.81,70.74,70.78,6209.0,62.6045,62.6399,62.578,62.6133,6209.0
2017-07-28 11:40:00,70.77,70.77,70.68,70.71,19090.0,62.6045,62.6045,62.5249,62.5514,19090.0
2017-07-28 11:45:00,70.7,70.74,70.69,70.72,15300.0,62.5426,62.578,62.5337,62.5603,15300.0
2017-07-28 11:50:00,70.71,70.76,70.7,70.73,15420.0,62.5514,62.5957,62.5426,62.5691,15420.0
2017-07-28 11:55:00,70.74,70.76,70.72,70.73,10535.0,62.578,62.5957,62.5603,62.5691,10535.0
2017-07-28 12:00:00,70.74,70.78,70.72,70.75,45339.0,62.578,62.6133,62.5603,62.5868,45339.0
2017-07-28 12:05:00,70.75,70.76,70.71,70.73,9559.0,62.5868,62.5957,62.5514,62.5691,9559.0
2017-07-28 12:10:00,70.73,70.75,70.69,70.7,15335.0,62.5691,62.5868,62.5337,62.5426,15335.0
2017-07-28 12:15:00,70.7,70.73,70.7,70.73,16099.0,62.5426,62.5691,62.5426,62.5691,16099.0
2017-07-28 12:20:00,70.73,70.73,70.67,70.68,10421.0,62.5691,62.5691,62.516,62.5249,10421.0
2017-07-28 12:25:00,70.68,70.74,70.68,70.73,15913.0,62.5249,62.578,62.5249,62.5691,15913.0
2017-07-28 12:30:00,70.74,70.76,70.73,70.74,31680.0,62.578,62.5957,62.5691,62.578,31680.0
2017-07-28 12:35:00,70.74,70.75,70.72,70.75,5679.0,62.578,62.5868,62.5603,62.5868,5679.0
2017-07-28 12:40:00,70.76,70.76,70.72,70.73,4414.0,62.5957,62.5957,62.5603,62.5691,4414.0
2017-07-28 12:45:00,70.73,70.75,70.72,70.74,24983.0,62.5691,62.5868,62.5603,62.578,24983.0
2017-07-28 12:50:00,70.75,70.76,70.71,70.71,11000.0,62.5868,62.5957,62.5514,62.5514,11000.0
2017-07-28 12:55:00,70.72,70.74,70.71,70.72,10611.0,62.5603,62.578,62.5514,62.5603,10611.0
2017-07-28 13:00:00,70.73,70.75,70.68,70.71,18815.0,62.5691,62.5868,62.5249,62.5514,18815.0
2017-07-28 13:05:00,70.72,70.73,70.68,70.73,22992.0,62.5603,62.5691,62.5249,62.5691,22992.0
2017-07-28 13:10:00,70.73,70.75,70.71,70.74,7899.0,62.5691,62.5868,62.5514,62.578,7899.0
2017-07-28 13:15:00,70.74,70.76,70.71,70.72,19359.0,62.578,62.5957,62.5514,62.5603,19359.0
2017-07-28 13:20:00,70.71,70.71,70.68,70.7,7951.0,62.5514,62.5514,62.5249,62.5426,7951.0
2017-07-28 13:25:00,70.69,70.72,70.68,70.71,15524.0,62.5337,62.5603,62.5249,62.5514,15524.0
2017-07-28 13:30:00,70.72,70.79,70.72,70.79,17061.0,62.5603,62.6222,62.5603,62.6222,17061.0
2017-07-28 13:35:00,70.8,70.81,70.77,70.79,11133.0,62.631,62.6399,62.6045,62.6222,11133.0
2017-07-28 13:40:00,70.8,70.82,70.78,70.81,16866.0,62.631,62.6487,62.6133,62.6399,16866.0
2017-07-28 13:45:00,70.79,70.82,70.79,70.8,6886.0,62.6222,62.6487,62.6222,62.631,6886.0
2017-07-28 13:50:00,70.8,70.8,70.77,70.78,16927.0,62.631,62.631,62.6045,62.6133,16927.0
2017-07-28 13:55:00,70.78,70.79,70.77,70.78,16245.0,62.6133,62.6222,62.6045,62.6133,16245.0
2017-07-28 14:00:00,70.78,70.8,70.76,70.77,9437.0,62.6133,62.631,62.5957,62.6045,9437.0
2017-07-28 14:05:00,70.78,70.81,70.78,70.8,7494.0,62.6133,62.6399,62.6133,62.631,7494.0
2017-07-28 14:10:00,70.81,70.81,70.77,70.79,17508.0,62.6399,62.6399,62.6045,62.6222,17508.0
2017-07-28 14:15:00,70.78,70.8,70.77,70.79,15626.0,62.6133,62.631,62.6045,62.6222,15626.0
2017-07-28 14:20:00,70.8,70.83,70.79,70.83,7344.0,62.631,62.6576,62.6222,62.6576,7344.0
2017-07-28 14:25:00,70.82,70.84,70.81,70.84,14460.0,62.6487,62.6664,62.6399,62.6664,14460.0
2017-07-28 14:30:00,70.85,70.89,70.82,70.87,28000.0,62.6753,62.7107,62.6487,62.693,28000.0
2017-07-28 14:35:00,70.87,70.87,70.82,70.83,7561.0,62.693,62.693,62.6487,62.6576,7561.0
2017-07-28 14:40:00,70.83,70.84,70.78,70.78,11989.0,62.6576,62.6664,62.6133,62.6133,11989.0
2017-07-28 14:45:00,70.79,70.82,70.77,70.81,8903.0,62.6222,62.6487,62.6045,62.6399,8903.0
2017-07-28 14:50:00,70.83,70.85,70.83,70.85,5501.0,62.6576,62.6753,62.6576,62.6753,5501.0
2017-07-28 14:55:00,70.87,70.88,70.83,70.83,8581.0,62.693,62.7018,62.6576,62.6576,8581.0
2017-07-28 15:00:00,70.83,70.84,70.82,70.84,13938.0,62.6576,62.6664,62.6487,62.6664,13938.0
2017-07-28 15:05:00,70.83,70.85,70.81,70.85,7110.0,62.6576,62.6753,62.6399,62.6753,7110.0
2017-07-28 15:10:00,70.84,70.86,70.81,70.81,8089.0,62.6664,62.6841,62.6399,62.6399,8089.0
2017-07-28 15:15:00,70.81,70.85,70.78,70.83,14961.0,62.6399,62.6753,62.6133,62.6576,14961.0
2017-07-28 15:20:00,70.83,70.86,70.82,70.84,12735.0,62.6576,62.6841,62.6487,62.6664,12735.0
2017-07-28 15:25:00,70.84,70.84,70.8,70.82,7219.0,62.6664,62.6664,62.631,62.6487,7219.0
2017-07-28 15:30:00,70.82,70.84,70.81,70.82,6274.0,62.6487,62.6664,62.6399,62.6487,6274.0
2017-07-28 15:35:00,70.82,70.89,70.82,70.88,9474.0,62.6487,62.7107,62.6487,62.7018,9474.0
2017-07-28 15:40:00,70.89,70.95,70.88,70.92,18790.0,62.7107,62.7637,62.7018,62.7372,18790.0
2017-07-28 15:45:00,70.93,70.95,70.92,70.95,6409.0,62.746,62.7637,62.7372,62.7637,6409.0
2017-07-28 15:50:00,70.96,71.0,70.94,71.0,27902.0,62.7726,62.808,62.7549,62.808,27902.0
2017-07-28 15:55:00,71.01,71.03,70.96,70.98,159321.0,62.8168,62.8345,62.7726,62.7903,159321.0
2017-07-31 09:30:00,71.13,71.23,71.1,71.13,58474.0,62.923,63.0114,62.8964,62.923,58474.0
2017-07-31 09:35:00,71.13,71.13,70.94,70.99,27166.0,62.923,62.923,62.7549,62.7991,27166.0
2017-07-31 09:40:00,70.99,71.0,70.91,70.93,14117.0,62.7991,62.808,62.7283,62.746,14117.0
2017-07-31 09:45:00,70.92,70.95,70.84,70.86,5064.0,62.7372,62.7637,62.6664,62.6841,5064.0
2017-07-31 09:50:00,70.86,70.86,70.79,70.79,8297.0,62.6841,62.6841,62.6222,62.6222,8297.0
2017-07-31 09:55:00,70.78,70.79,70.68,70.68,22435.0,62.6133,62.6222,62.5249,62.5249,22435.0
2017-07-31 10:00:00,70.7,70.74,70.62,70.65,12775.0,62.5426,62.578,62.4718,62.4983,12775.0
2017-07-31 10:05:00,70.66,70.7,70.63,70.67,11070.0,62.5072,62.5426,62.4807,62.516,11070.0
2017-07-31 10:10:00,70.69,70.71,70.66,70.69,11586.0,62.5337,62.5514,62.5072,62.5337,11586.0
2017-07-31 10:15:00,70.72,70.78,70.72,70.75,17057.0,62.5603,62.6133,62.5603,62.5868,17057.0
2017-07-31 10:20:00,70.73,70.74,70.71,70.72,13284.0,62.5691,62.578,62.5514,62.5603,13284.0
2017-07-31 10:25:00,70.71,70.73,70.66,70.72,16263.0,62.5514,62.5691,62.5072,62.5603,16263.0
2017-07-31 10:30:00,70.69,70.72,70.57,70.6,22947.0,62.5337,62.5603,62.4276,62.4541,22947.0
2017-07-31 10:35:00,70.57,70.61,70.55,70.6,21466.0,62.4276,62.463,62.4099,62.4541,21466.0
2017-07-31 10:40:00,70.62,70.67,70.62,70.64,7729.0,62.4718,62.516,62.4718,62.4895,7729.0
2017-07-31 10:45:00,70.64,70.67,70.61,70.61,4790.0,62.4895,62.516,62.463,62.463,4790.0
2017-07-31 10:50:00,70.62,70.62,70.55,70.56,14724.0,62.4718,62.4718,62.4099,62.4187,14724.0
2017-07-31 10:55:00,70.57,70.64,70.56,70.63,21608.0,62.4276,62.4895,62.4187,62.4807,21608.0
2017-07-31 11:00:00,70.63,70.68,70.62,70.67,13730.0,62.4807,62.5249,62.4718,62.516,13730.0
2017-07-31 11:05:00,70.68,70.7,70.66,70.67,33735.0,62.5249,62.5426,62.5072,62.516,33735.0
2017-07-31 11:10:00,70.67,70.68,70.63,70.64,85574.0,62.516,62.5249,62.4807,62.4895,85574.0
2017-07-31 11:15:00,70.64,70.68,70.62,70.66,19749.0,62.4895,62.5249,62.4718,62.5072,19749.0
2017-07-31 11:20:00,70.69,70.72,70.67,70.68,28925.0,62.5337,62.5603,62.516,62.5249,28925.0
2017-07-31 11:25:00,70.68,70.7,70.67,70.68,35916.0,62.5249,62.5426,62.516,62.5249,35916.0
2017-07-31 11:30:00,70.69,70.69,70.65,70.66,17864.0,62.5337,62.5337,62.4983,62.5072,17864.0
2017-07-31 11:35:00,70.66,70.72,70.66,70.7,11607.0,62.5072,62.5603,62.5072,62.5426,11607.0
2017-07-31 11:40:00,70.69,70.7,70.67,70.69,8569.0,62.5337,62.5426,62.516,62.5337,8569.0
2017-07-31 11:45:00,70.69,70.71,70.68,70.69,10102.0,62.5337,62.5514,62.5249,62.5337,10102.0
2017-07-31 11:50:00,70.67,70.68,70.62,70.68,9600.0,62.516,62.5249,62.4718,62.5249,9600.0
2017-07-31 11:55:00,70.67,70.68,70.65,70.67,4817.0,62.516,62.5249,62.4983,62.516,4817.0
2017-07-31 12:00:00,70.68,70.68,70.65,70.66,14584.0,62.5249,62.5249,62.4983,62.5072,14584.0
2017-07-31 12:05:00,70.64,70.64,70.6,70.63,6634.0,62.4895,62.4895,62.4541,62.4807,6634.0
2017-07-31 12:10:00,70.64,70.64,70.61,70.63,5947.0,62.4895,62.4895,62.463,62.4807,5947.0
2017-07-31 12:15:00,70.63,70.66,70.62,70.64,14308.0,62.4807,62.5072,62.4718,62.4895,14308.0
2017-07-31 12:20:00,70.64,70.66,70.62,70.64,8528.0,62.4895,62.5072,62.4718,62.4895,8528.0
2017-07-31 12:25:00,70.63,70.66,70.61,70.63,6631.0,62.4807,62.5072,62.463,62.4807,6631.0
2017-07-31 12:30:00,70.63,70.66,70.62,70.66,5080.0,62.4807,62.5072,62.4718,62.5072,5080.0
2017-07-31 12:35:00,70.67,70.68,70.66,70.67,3865.0,62.516,62.5249,62.5072,62.516,3865.0
2017-07-31 12:40:00,70.67,70.68,70.66,70.67,4296.0,62.516,62.5249,62.5072,62.516,4296.0
2017-07-31 12:45:00,70.68,70.72,70.67,70.7,8054.0,62.5249,62.5603,62.516,62.5426,8054.0
2017-07-31 12:50:00,70.71,70.79,70.71,70.78,24164.0,62.5514,62.6222,62.5514,62.6133,24164.0
2017-07-31 12:55:00,70.78,70.8,70.76,70.76,18009.0,62.6133,62.631,62.5957,62.5957,18009.0
2017-07-31 13:00:00,70.76,70.8,70.74,70.78,9236.0,62.5957,62.631,62.578,62.6133,9236.0
2017-07-31 13:05:00,70.78,70.82,70.77,70.82,23188.0,62.6133,62.6487,62.6045,62.6487,23188.0
2017-07-31 13:10:00,70.81,70.82,70.77,70.78,8444.0,62.6399,62.6487,62.6045,62.6133,8444.0
2017-07-31 13:15:00,70.78,70.81,70.78,70.8,5738.0,62.6133,62.6399,62.6133,62.631,5738.0
2017-07-31 13:20:00,70.81,70.86,70.8,70.85,10146.0,62.6399,62.6841,62.631,62.6753,10146.0
2017-07-31 13:25:00,70.85,70.86,70.8,70.82,4884.0,62.6753,62.6841,62.631,62.6487,4884.0
2017-07-31 13:30:00,70.82,70.84,70.81,70.83,34634.0,62.6487,62.6664,62.6399,62.6576,34634.0
2017-07-31 13:35:00,70.83,70.85,70.8,70.85,10801.0,62.6576,62.6753,62.631,62.6753,10801.0
2017-07-31 13:40:00,70.85,70.88,70.84,70.86,15399.0,62.6753,62.7018,62.6664,62.6841,15399.0
2017-07-31 13:45:00,70.87,70.91,70.85,70.91,7056.0,62.693,62.7283,62.6753,62.7283,7056.0
2017-07-31 13:50:00,70.91,70.93,70.9,70.93,6532.0,62.7283,62.746,62.7195,62.746,6532.0
2017-07-31 13:55:00,70.92,70.95,70.91,70.91,8025.0,62.7372,62.7637,62.7283,62.7283,8025.0
2017-07-31 14:00:00,70.91,70.93,70.9,70.91,20217.0,62.7283,62.746,62.7195,62.7283,20217.0
2017-07-31 14:05:00,70.91,70.91,70.88,70.9,17523.0,62.7283,62.7283,62.7018,62.7195,17523.0
2017-07-31 14:10:00,70.9,70.91,70.88,70.88,12385.0,62.7195,62.7283,62.7018,62.7018,12385.0
2017-07-31 14:15:00,70.88,70.93,70.88,70.9,15930.0,62.7018,62.746,62.7018,62.7195,15930.0
2017-07-31 14:20:00,70.91,70.93,70.89,70.93,11567.0,62.7283,62.746,62.7107,62.746,11567.0
2017-07-31 14:25:00,70.92,70.95,70.91,70.94,24955.0,62.7372,62.7637,62.7283,62.7549,24955.0
2017-07-31 14:30:00,70.94,70.95,70.91,70.92,4965.0,62.7549,62.7637,62.7283,62.7372,4965.0
2017-07-31 14:35:00,70.92,70.92,70.88,70.9,25415.0,62.7372,62.7372,62.7018,62.7195,25415.0
2017-07-31 14:40:00,70.91,70.94,70.89,70.94,21784.0,62.7283,62.7549,62.7107,62.7549,21784.0
2017-07-31 14:45:00,70.93,70.94,70.91,70.91,9435.0,62.746,62.7549,62.7283,62.7283,9435.0
2017-07-31 14:50:00,70.92,70.92,70.88,70.89,14144.0,62.7372,62.7372,62.7018,62.7107,14144.0
2017-07-31 14:55:00,70.9,70.9,70.87,70.88,5991.0,62.7195,62.7195,62.693,62.7018,5991.0
2017-07-31 15:00:00,70.88,70.9,70.85,70.86,25446.0,62.7018,62.7195,62.6753,62.6841,25446.0
2017-07-31 15:05:00,70.86,70.89,70.84,70.89,12280.0,62.6841,62.7107,62.6664,62.7107,12280.0
2017-07-31 15:10:00,70.89,70.94,70.88,70.93,11378.0,62.7107,62.7549,62.7018,62.746,11378.0
2017-07-31 15:15:00,70.93,70.93,70.89,70.92,94211.0,62.746,62.746,62.7107,62.7372,94211.0
2017-07-31 15:20:00,70.91,70.94,70.91,70.94,10060.0,62.7283,62.7549,62.7283,62.7549,10060.0
2017-07-31 15:25:00,70.93,70.95,70.92,70.95,8647.0,62.746,62.7637,62.7372,62.7637,8647.0
2017-07-31 15:30:00,70.95,70.96,70.91,70.91,10109.0,62.7637,62.7726,62.7283,62.7283,10109.0
2017-07-31 15:35:00,70.92,70.95,70.91,70.95,15858.0,62.7372,62.7637,62.7283,62.7637,15858.0
2017-07-31 15:40:00,70.94,70.96,70.93,70.94,18054.0,62.7549,62.7726,62.746,62.7549,18054.0
2017-07-31 15:45:00,70.95,70.96,70.93,70.94,32362.0,62.7637,62.7726,62.746,62.7549,32362.0
2017-07-31 15:50:00,70.93,70.93,70.83,70.85,27978.0,62.746,62.746,62.6576,62.6753,27978.0
2017-07-31 15:55:00,70.85,70.88,70.81,70.84,40046.0,62.6753,62.7018,62.6399,62.6664,40046.0
2017-08-01 09:30:00,71.19,71.25,70.97,70.97,48918.0,62.976,63.0291,62.7814,62.7814,48918.0
2017-08-01 09:35:00,70.98,70.98,70.85,70.92,21642.0,62.7903,62.7903,62.6753,62.7372,21642.0
2017-08-01 09:40:00,70.9,70.92,70.83,70.91,21100.0,62.7195,62.7372,62.6576,62.7283,21100.0
2017-08-01 09:45:00,70.91,70.91,70.82,70.86,12345.0,62.7283,62.7283,62.6487,62.6841,12345.0
2017-08-01 09:50:00,70.87,70.89,70.81,70.82,22239.0,62.693,62.7107,62.6399,62.6487,22239.0
2017-08-01 09:55:00,70.83,70.84,70.75,70.78,27385.0,62.6576,62.6664,62.5868,62.6133,27385.0
2017-08-01 10:00:00,70.74,70.83,70.73,70.75,14246.0,62.578,62.6576,62.5691,62.5868,14246.0
2017-08-01 10:05:00,70.77,70.81,70.76,70.77,17417.0,62.6045,62.6399,62.5957,62.6045,17417.0
2017-08-01 10:10:00,70.78,70.8,70.74,70.79,9486.0,62.6133,62.631,62.578,62.6222,9486.0
2017-08-01 10:15:00,70.79,70.8,70.7,70.71,19883.0,62.6222,62.631,62.5426,62.5514,19883.0
2017-08-01 10:20:00,70.69,70.7,70.63,70.63,9922.0,62.5337,62.5426,62.4807,62.4807,9922.0
2017-08-01 10:25:00,70.63,70.73,70.61,70.72,15191.0,62.4807,62.5691,62.463,62.5603,15191.0
2017-08-01 10:30:00,70.73,70.85,70.73,70.84,11927.0,62.5691,62.6753,62.5691,62.6664,11927.0
2017-08-01 10:35:00,70.85,70.85,70.8,70.81,10063.0,62.6753,62.6753,62.631,62.6399,10063.0
2017-08-01 10:40:00,70.79,70.82,70.77,70.8,13988.0,62.6222,62.6487,62.6045,62.631,13988.0
2017-08-01 10:45:00,70.81,70.91,70.79,70.91,8932.0,62.6399,62.7283,62.6222,62.7283,8932.0
2017-08-01 10:50:00,70.88,70.94,70.86,70.93,8705.0,62.7018,62.7549,62.6841,62.746,8705.0
2017-08-01 10:55:00,70.95,70.95,70.87,70.91,25492.0,62.7637,62.7637,62.693,62.7283,25492.0
2017-08-01 11:00:00,70.91,70.99,70.9,70.95,8779.0,62.7283,62.7991,62.7195,62.7637,8779.0
2017-08-01 11:05:00,70.96,70.97,70.88,70.92,7467.0,62.7726,62.7814,62.7018,62.7372,7467.0
2017-08-01 11:10:00,70.92,70.94,70.9,70.94,6600.0,62.7372,62.7549,62.7195,62.7549,6600.0
2017-08-01 11:15:00,70.94,70.94,70.9,70.91,9710.0,62.7549,62.7549,62.7195,62.7283,9710.0
2017-08-01 11:20:00,70.89,70.92,70.88,70.92,16558.0,62.7107,62.7372,62.7018,62.7372,16558.0
2017-08-01 11:25:00,70.91,70.94,70.87,70.92,15314.0,62.7283,62.7549,62.693,62.7372,15314.0
2017-08-01 11:30:00,70.93,71.04,70.93,70.97,23955.0,62.746,62.8433,62.746,62.7814,23955.0
2017-08-01 11:35:00,70.97,71.0,70.97,70.99,11179.0,62.7814,62.808,62.7814,62.7991,11179.0
2017-08-01 11:40:00,71.01,71.05,70.99,71.01,17229.0,62.8168,62.8522,62.7991,62.8168,17229.0
2017-08-01 11:45:00,71.01,71.05,71.0,71.01,11025.0,62.8168,62.8522,62.808,62.8168,11025.0
2017-08-01 11:50:00,71.01,71.01,70.95,70.96,22460.0,62.8168,62.8168,62.7637,62.7726,22460.0
2017-08-01 11:55:00,70.97,70.99,70.93,70.94,15763.0,62.7814,62.7991,62.746,62.7549,15763.0
2017-08-01 12:00:00,70.93,70.95,70.9,70.92,16841.0,62.746,62.7637,62.7195,62.7372,16841.0
2017-08-01 12:05:00,70.93,70.94,70.9,70.9,14093.0,62.746,62.7549,62.7195,62.7195,14093.0
2017-08-01 12:10:00,70.89,70.91,70.87,70.87,12553.0,62.7107,62.7283,62.693,62.693,12553.0
2017-08-01 12:15:00,70.88,70.9,70.86,70.88,4573.0,62.7018,62.7195,62.6841,62.7018,4573.0
2017-08-01 12:20:00,70.89,70.92,70.87,70.91,5821.0,62.7107,62.7372,62.693,62.7283,5821.0
2017-08-01 12:25:00,70.91,70.91,70.85,70.91,8089.0,62.7283,62.7283,62.6753,62.7283,8089.0
2017-08-01 12:30:00,70.9,70.92,70.9,70.91,4439.0,62.7195,62.7372,62.7195,62.7283,4439.0
2017-08-01 12:35:00,70.91,70.92,70.89,70.91,3542.0,62.7283,62.7372,62.7107,62.7283,3542.0
2017-08-01 12:40:00,70.91,70.92,70.88,70.89,6363.0,62.7283,62.7372,62.7018,62.7107,6363.0
2017-08-01 12:45:00,70.87,70.87,70.82,70.82,10072.0,62.693,62.693,62.6487,62.6487,10072.0
2017-08-01 12:50:00,70.81,70.85,70.8,70.81,6328.0,62.6399,62.6753,62.631,62.6399,6328.0
2017-08-01 12:55:00,70.81,70.87,70.81,70.87,12385.0,62.6399,62.693,62.6399,62.693,12385.0
2017-08-01 13:00:00,70.86,70.9,70.86,70.9,12640.0,62.6841,62.7195,62.6841,62.7195,12640.0
2017-08-01 13:05:00,70.89,70.94,70.89,70.92,6616.0,62.7107,62.7549,62.7107,62.7372,6616.0
2017-08-01 13:10:00,70.93,70.94,70.91,70.94,5573.0,62.746,62.7549,62.7283,62.7549,5573.0
2017-08-01 13:15:00,70.94,70.97,70.93,70.96,12739.0,62.7549,62.7814,62.746,62.7726,12739.0
2017-08-01 13:20:00,70.97,70.98,70.93,70.94,6016.0,62.7814,62.7903,62.746,62.7549,6016.0
2017-08-01 13:25:00,70.94,70.94,70.91,70.92,9704.0,62.7549,62.7549,62.7283,62.7372,9704.0
2017-08-01 13:30:00,70.92,70.94,70.91,70.92,8857.0,62.7372,62.7549,62.7283,62.7372,8857.0
2017-08-01 13:35:00,70.92,70.92,70.89,70.91,12145.0,62.7372,62.7372,62.7107,62.7283,12145.0
2017-08-01 13:40:00,70.91,70.95,70.91,70.95,6685.0,62.7283,62.7637,62.7283,62.7637,6685.0
2017-08-01 13:45:00,70.95,70.97,70.94,70.95,19181.0,62.7637,62.7814,62.7549,62.7637,19181.0
2017-08-01 13:50:00,70.96,70.97,70.94,70.95,12445.0,62.7726,62.7814,62.7549,62.7637,12445.0
2017-08-01 13:55:00,70.96,70.99,70.93,70.99,8820.0,62.7726,62.7991,62.746,62.7991,8820.0
2017-08-01 14:00:00,70.98,70.99,70.95,70.96,134826.0,62.7903,62.7991,62.7637,62.7726,134826.0
2017-08-01 14:05:00,70.95,70.96,70.9,70.91,33805.0,62.7637,62.7726,62.7195,62.7283,33805.0
2017-08-01 14:10:00,70.9,70.92,70.9,70.92,6456.0,62.7195,62.7372,62.7195,62.7372,6456.0
2017-08-01 14:15:00,70.92,70.93,70.91,70.93,9554.0,62.7372,62.746,62.7283,62.746,9554.0
2017-08-01 14:20:00,70.93,70.95,70.92,70.93,6312.0,62.746,62.7637,62.7372,62.746,6312.0
2017-08-01 14:25:00,70.93,70.95,70.91,70.94,18331.0,62.746,62.7637,62.7283,62.7549,18331.0
2017-08-01 14:30:00,70.94,70.95,70.93,70.94,7617.0,62.7549,62.7637,62.746,62.7549,7617.0
2017-08-01 14:35:00,70.93,70.94,70.91,70.94,7681.0,62.746,62.7549,62.7283,62.7549,7681.0
2017-08-01 14:40:00,70.93,70.95,70.91,70.92,21148.0,62.746,62.7637,62.7283,62.7372,21148.0
2017-08-01 14:45:00,70.92,70.95,70.9,70.92,8388.0,62.7372,62.7637,62.7195,62.7372,8388.0
2017-08-01 14:50:00,70.91,70.95,70.91,70.95,25205.0,62.7283,62.7637,62.7283,62.7637,25205.0
2017-08-01 14:55:00,70.95,70.98,70.93,70.94,32804.0,62.7637,62.7903,62.746,62.7549,32804.0
2017-08-01 15:00:00,70.95,70.95,70.92,70.92,6641.0,62.7637,62.7637,62.7372,62.7372,6641.0
2017-08-01 15:05:00,70.92,70.96,70.91,70.95,14924.0,62.7372,62.7726,62.7283,62.7637,14924.0
2017-08-01 15:10:00,70.97,71.02,70.96,71.02,9884.0,62.7814,62.8257,62.7726,62.8257,9884.0
2017-08-01 15:15:00,71.02,71.05,71.01,71.02,25553.0,62.8257,62.8522,62.8168,62.8257,25553.0
2017-08-01 15:20:00,71.02,71.03,70.99,71.01,11607.0,62.8257,62.8345,62.7991,62.8168,11607.0
2017-08-01 15:25:00,71.01,71.02,70.96,71.02,758497.0,62.8168,62.8257,62.7726,62.8257,758497.0
2017-08-01 15:30:00,71.01,71.02,70.99,71.01,24043.0,62.8168,62.8257,62.7991,62.8168,24043.0
2017-08-01 15:35:00,71.01,71.05,70.99,71.0,59725.0,62.8168,62.8522,62.7991,62.808,59725.0
2017-08-01 15:40:00,71.0,71.04,70.99,71.03,39390.0,62.808,62.8433,62.7991,62.8345,39390.0
2017-08-01 15:45:00,71.04,71.07,71.03,71.03,33353.0,62.8433,62.8699,62.8345,62.8345,33353.0
2017-08-01 15:50:00,71.03,71.05,71.0,71.01,38222.0,62.8345,62.8522,62.808,62.8168,38222.0
2017-08-01 15:55:00,71.02,71.09,71.01,71.03,203270.0,62.8257,62.8876,62.8168,62.8345,203270.0
2017-08-02 09:30:00,70.95,71.02,70.81,70.88,51764.0,62.7637,62.8257,62.6399,62.7018,51764.0
2017-08-02 09:35:00,70.86,71.0,70.86,70.99,21555.0,62.6841,62.808,62.6841,62.7991,21555.0
2017-08-02 09:40:00,71.0,71.0,70.76,70.77,9688.0,62.808,62.808,62.5957,62.6045,9688.0
2017-08-02 09:45:00,70.76,70.76,70.67,70.71,45117.0,62.5957,62.5957,62.516,62.5514,45117.0
2017-08-02 09:50:00,70.71,70.72,70.66,70.66,36497.0,62.5514,62.5603,62.5072,62.5072,36497.0
2017-08-02 09:55:00,70.66,70.73,70.63,70.63,24163.0,62.5072,62.5691,62.4807,62.4807,24163.0
2017-08-02 10:00:00,70.63,70.68,70.6,70.63,9461.0,62.4807,62.5249,62.4541,62.4807,9461.0
2017-08-02 10:05:00,70.63,70.68,70.62,70.63,11089.0,62.4807,62.5249,62.4718,62.4807,11089.0
2017-08-02 10:10:00,70.64,70.66,70.58,70.61,34431.0,62.4895,62.5072,62.4364,62.463,34431.0
2017-08-02 10:15:00,70.58,70.58,70.36,70.36,68419.0,62.4364,62.4364,62.2418,62.2418,68419.0
2017-08-02 10:20:00,70.35,70.35,70.25,70.25,25335.0,62.233,62.233,62.1445,62.1445,25335.0
2017-08-02 10:25:00,70.23,70.3,70.23,70.29,24781.0,62.1268,62.1887,62.1268,62.1799,24781.0
2017-08-02 10:30:00,70.29,70.31,70.22,70.25,21084.0,62.1799,62.1976,62.118,62.1445,21084.0
2017-08-02 10:35:00,70.23,70.25,70.16,70.24,21342.0,62.1268,62.1445,62.0649,62.1356,21342.0
2017-08-02 10:40:00,70.24,70.25,70.03,70.03,25521.0,62.1356,62.1445,61.9499,61.9499,25521.0
2017-08-02 10:45:00,70.04,70.09,70.03,70.05,7278.0,61.9587,62.003,61.9499,61.9676,7278.0
2017-08-02 10:50:00,70.05,70.11,70.05,70.09,12938.0,61.9676,62.0206,61.9676,62.003,12938.0
2017-08-02 10:55:00,70.1,70.11,70.05,70.08,8260.0,62.0118,62.0206,61.9676,61.9941,8260.0
2017-08-02 11:00:00,70.08,70.11,70.02,70.04,19586.0,61.9941,62.0206,61.941,61.9587,19586.0
2017-08-02 11:05:00,70.03,70.05,69.94,69.97,72257.0,61.9499,61.9676,61.8703,61.8968,72257.0
2017-08-02 11:10:00,69.98,70.02,69.93,70.0,10840.0,61.9056,61.941,61.8614,61.9233,10840.0
2017-08-02 11:15:00,70.01,70.15,70.01,70.14,13816.0,61.9322,62.056,61.9322,62.0472,13816.0
2017-08-02 11:20:00,70.14,70.19,70.12,70.17,12063.0,62.0472,62.0914,62.0295,62.0737,12063.0
2017-08-02 11:25:00,70.17,70.19,70.15,70.16,15980.0,62.0737,62.0914,62.056,62.0649,15980.0
2017-08-02 11:30:00,70.17,70.19,70.11,70.11,215310.0,62.0737,62.0914,62.0206,62.0206,215310.0
2017-08-02 11:35:00,70.12,70.14,70.1,70.11,27000.0,62.0295,62.0472,62.0118,62.0206,27000.0
2017-08-02 11:40:00,70.1,70.15,70.07,70.13,17125.0,62.0118,62.056,61.9853,62.0383,17125.0
2017-08-02 11:45:00,70.14,70.21,70.14,70.15,9032.0,62.0472,62.1091,62.0472,62.056,9032.0
2017-08-02 11:50:00,70.16,70.16,70.06,70.07,18576.0,62.0649,62.0649,61.9764,61.9853,18576.0
2017-08-02 11:55:00,70.08,70.09,70.03,70.04,5784.0,61.9941,62.003,61.9499,61.9587,5784.0
2017-08-02 12:00:00,70.03,70.07,70.02,70.03,7856.0,61.9499,61.9853,61.941,61.9499,7856.0
2017-08-02 12:05:00,70.03,70.04,70.0,70.0,13097.0,61.9499,61.9587,61.9233,61.9233,13097.0
2017-08-02 12:10:00,69.99,70.0,69.97,70.0,12644.0,61.9145,61.9233,61.8968,61.9233,12644.0
2017-08-02 12:15:00,70.0,70.01,69.95,69.97,9597.0,61.9233,61.9322,61.8791,61.8968,9597.0
2017-08-02 12:20:00,69.96,69.97,69.93,69.94,18973.0,61.888,61.8968,61.8614,61.8703,18973.0
2017-08-02 12:25:00,69.93,69.95,69.88,69.89,19013.0,61.8614,61.8791,61.8172,61.826,19013.0
2017-08-02 12:30:00,69.89,69.93,69.86,69.89,11393.0,61.826,61.8614,61.7995,61.826,11393.0
2017-08-02 12:35:00,69.89,69.94,69.89,69.93,17134.0,61.826,61.8703,61.826,61.8614,17134.0
2017-08-02 12:40:00,69.92,69.99,69.92,69.96,38365.0,61.8526,61.9145,61.8526,61.888,38365.0
2017-08-02 12:45:00,69.97,70.01,69.96,69.97,11655.0,61.8968,61.9322,61.888,61.8968,11655.0
2017-08-02 12:50:00,69.96,69.99,69.93,69.98,25099.0,61.888,61.9145,61.8614,61.9056,25099.0
2017-08-02 12:55:00,69.97,70.02,69.97,70.01,22675.0,61.8968,61.941,61.8968,61.9322,22675.0
2017-08-02 13:00:00,70.02,70.03,69.96,70.01,5576.0,61.941,61.9499,61.888,61.9322,5576.0
2017-08-02 13:05:00,70.0,70.09,69.99,70.09,11181.0,61.9233,62.003,61.9145,62.003,11181.0
2017-08-02 13:10:00,70.09,70.1,70.05,70.05,25802.0,62.003,62.0118,61.9676,61.9676,25802.0
2017-08-02 13:15:00,70.06,70.07,70.02,70.03,5026.0,61.9764,61.9853,61.941,61.9499,5026.0
2017-08-02 13:20:00,70.02,70.05,70.0,70.02,13365.0,61.941,61.9676,61.9233,61.941,13365.0
2017-08-02 13:25:00,70.01,70.03,69.99,70.02,7182.0,61.9322,61.9499,61.9145,61.941,7182.0
2017-08-02 13:30:00,70.01,70.05,69.98,70.05,19725.0,61.9322,61.9676,61.9056,61.9676,19725.0
2017-08-02 13:35:00,70.02,70.07,70.02,70.06,5769.0,61.941,61.9853,61.941,61.9764,5769.0
2017-08-02 13:40:00,70.07,70.11,70.07,70.1,6407.0,61.9853,62.0206,61.9853,62.0118,6407.0
2017-08-02 13:45:00,70.11,70.14,70.09,70.12,8701.0,62.0206,62.0472,62.003,62.0295,8701.0
2017-08-02 13:50:00,70.11,70.13,70.1,70.11,13515.0,62.0206,62.0383,62.0118,62.0206,13515.0
2017-08-02 13:55:00,70.12,70.14,70.11,70.13,17308.0,62.0295,62.0472,62.0206,62.0383,17308.0
2017-08-02 14:00:00,70.14,70.15,70.12,70.13,9380.0,62.0472,62.056,62.0295,62.0383,9380.0
2017-08-02 14:05:00,70.13,70.13,70.11,70.12,5734.0,62.0383,62.0383,62.0206,62.0295,5734.0
2017-08-02 14:10:00,70.12,70.12,70.11,70.11,14816.0,62.0295,62.0295,62.0206,62.0206,14816.0
2017-08-02 14:15:00,70.11,70.12,70.1,70.12,7442.0,62.0206,62.0295,62.0118,62.0295,7442.0
2017-08-02 14:20:00,70.11,70.15,70.11,70.14,7801.0,62.0206,62.056,62.0206,62.0472,7801.0
2017-08-02 14:25:00,70.14,70.2,70.13,70.18,18386.0,62.0472,62.1003,62.0383,62.0826,18386.0
2017-08-02 14:30:00,70.18,70.25,70.17,70.22,15109.0,62.0826,62.1445,62.0737,62.118,15109.0
2017-08-02 14:35:00,70.23,70.24,70.2,70.24,16369.0,62.1268,62.1356,62.1003,62.1356,16369.0
2017-08-02 14:40:00,70.24,70.25,70.2,70.2,17610.0,62.1356,62.1445,62.1003,62.1003,17610.0
2017-08-02 14:45:00,70.2,70.24,70.2,70.23,23010.0,62.1003,62.1356,62.1003,62.1268,23010.0
2017-08-02 14:50:00,70.24,70.25,70.19,70.19,12702.0,62.1356,62.1445,62.0914,62.0914,12702.0
2017-08-02 14:55:00,70.2,70.26,70.2,70.26,18507.0,62.1003,62.1533,62.1003,62.1533,18507.0
2017-08-02 15:00:00,70.25,70.26,70.21,70.23,11404.0,62.1445,62.1533,62.1091,62.1268,11404.0
2017-08-02 15:05:00,70.22,70.23,70.2,70.21,8386.0,62.118,62.1268,62.1003,62.1091,8386.0
2017-08-02 15:10:00,70.2,70.23,70.19,70.19,21677.0,62.1003,62.1268,62.0914,62.0914,21677.0
2017-08-02 15:15:00,70.19,70.19,70.12,70.14,12873.0,62.0914,62.0914,62.0295,62.0472,12873.0
2017-08-02 15:20:00,70.13,70.16,70.13,70.13,9087.0,62.0383,62.0649,62.0383,62.0383,9087.0
2017-08-02 15:25:00,70.13,70.17,70.12,70.15,15898.0,62.0383,62.0737,62.0295,62.056,15898.0
2017-08-02 15:30:00,70.14,70.15,70.05,70.06,45715.0,62.0472,62.056,61.9676,61.9764,45715.0
2017-08-02 15:35:00,70.06,70.14,70.05,70.13,25358.0,61.9764,62.0472,61.9676,62.0383,25358.0
2017-08-02 15:40:00,70.13,70.14,70.09,70.12,22738.0,62.0383,62.0472,62.003,62.0295,22738.0
2017-08-02 15:45:00,70.12,70.13,70.08,70.09,18827.0,62.0295,62.0383,61.9941,62.003,18827.0
2017-08-02 15:50:00,70.09,70.13,70.08,70.11,32765.0,62.003,62.0383,61.9941,62.0206,32765.0
2017-08-02 15:55:00,70.1,70.15,70.08,70.09,50146.0,62.0118,62.056,61.9941,62.003,50146.0
2017-08-03 09:30:00,70.23,70.36,70.17,70.2,50550.0,62.1268,62.2418,62.0737,62.1003,50550.0
2017-08-03 09:35:00,70.19,70.31,70.14,70.27,50040.0,62.0914,62.1976,62.0472,62.1622,50040.0
2017-08-03 09:40:00,70.28,70.33,70.24,70.31,18116.0,62.171,62.2153,62.1356,62.1976,18116.0
2017-08-03 09:45:00,70.31,70.38,70.27,70.33,41469.0,62.1976,62.2595,62.1622,62.2153,41469.0
2017-08-03 09:50:00,70.32,70.35,70.2,70.21,21302.0,62.2064,62.233,62.1003,62.1091,21302.0
2017-08-03 09:55:00,70.2,70.25,70.19,70.2,4800.0,62.1003,62.1445,62.0914,62.1003,4800.0
2017-08-03 10:00:00,70.21,70.24,70.16,70.17,10122.0,62.1091,62.1356,62.0649,62.0737,10122.0
2017-08-03 10:05:00,70.16,70.17,70.13,70.13,9953.0,62.0649,62.0737,62.0383,62.0383,9953.0
2017-08-03 10:10:00,70.12,70.16,70.04,70.1,9882.0,62.0295,62.0649,61.9587,62.0118,9882.0
2017-08-03 10:15:00,70.11,70.16,70.11,70.14,7069.0,62.0206,62.0649,62.0206,62.0472,7069.0
2017-08-03 10:20:00,70.13,70.14,70.04,70.09,13810.0,62.0383,62.0472,61.9587,62.003,13810.0
2017-08-03 10:25:00,70.12,70.17,70.11,70.16,9217.0,62.0295,62.0737,62.0206,62.0649,9217.0
2017-08-03 10:30:00,70.19,70.27,70.18,70.23,3970.0,62.0914,62.1622,62.0826,62.1268,3970.0
2017-08-03 10:35:00,70.23,70.24,70.16,70.17,8297.0,62.1268,62.1356,62.0649,62.0737,8297.0
2017-08-03 10:40:00,70.18,70.22,70.17,70.2,11104.0,62.0826,62.118,62.0737,62.1003,11104.0
2017-08-03 10:45:00,70.19,70.22,70.15,70.18,12795.0,62.0914,62.118,62.056,62.0826,12795.0
2017-08-03 10:50:00,70.17,70.18,70.08,70.09,9894.0,62.0737,62.0826,61.9941,62.003,9894.0
2017-08-03 10:55:00,70.08,70.13,70.07,70.13,13806.0,61.9941,62.0383,61.9853,62.0383,13806.0
2017-08-03 11:00:00,70.12,70.17,70.1,70.13,14867.0,62.0295,62.0737,62.0118,62.0383,14867.0
2017-08-03 11:05:00,70.13,70.15,69.99,70.05,29964.0,62.0383,62.056,61.9145,61.9676,29964.0
2017-08-03 11:10:00,70.05,70.07,70.02,70.04,16060.0,61.9676,61.9853,61.941,61.9587,16060.0
2017-08-03 11:15:00,70.03,70.05,69.98,70.04,19872.0,61.9499,61.9676,61.9056,61.9587,19872.0
2017-08-03 11:20:00,70.03,70.07,70.02,70.04,14045.0,61.9499,61.9853,61.941,61.9587,14045.0
2017-08-03 11:25:00,70.04,70.13,70.03,70.12,31404.0,61.9587,62.0383,61.9499,62.0295,31404.0
2017-08-03 11:30:00,70.13,70.13,69.99,70.01,31433.0,62.0383,62.0383,61.9145,61.9322,31433.0
2017-08-03 11:35:00,70.04,70.06,70.03,70.06,5315.0,61.9587,61.9764,61.9499,61.9764,5315.0
2017-08-03 11:40:00,70.06,70.07,70.03,70.05,78534.0,61.9764,61.9853,61.9499,61.9676,78534.0
2017-08-03 11:45:00,70.07,70.08,70.02,70.04,132582.0,61.9853,61.9941,61.941,61.9587,132582.0
2017-08-03 11:50:00,70.04,70.1,70.03,70.08,18304.0,61.9587,62.0118,61.9499,61.9941,18304.0
2017-08-03 11:55:00,70.09,70.11,70.04,70.05,11232.0,62.003,62.0206,61.9587,61.9676,11232.0
2017-08-03 12:00:00,70.04,70.05,70.0,70.02,13673.0,61.9587,61.9676,61.9233,61.941,13673.0
2017-08-03 12:05:00,70.02,70.05,69.99,69.99,15310.0,61.941,61.9676,61.9145,61.9145,15310.0
2017-08-03 12:10:00,70.0,70.01,69.96,69.97,7438.0,61.9233,61.9322,61.888,61.8968,7438.0
2017-08-03 12:15:00,69.98,70.0,69.98,69.99,3492.0,61.9056,61.9233,61.9056,61.9145,3492.0
2017-08-03 12:20:00,70.0,70.02,70.0,70.02,5146.0,61.9233,61.941,61.9233,61.941,5146.0
2017-08-03 12:25:00,70.02,70.05,69.97,69.98,8552.0,61.941,61.9676,61.8968,61.9056,8552.0
2017-08-03 12:30:00,70.0,70.02,69.97,70.01,3778.0,61.9233,61.941,61.8968,61.9322,3778.0
2017-08-03 12:35:00,70.01,70.07,70.01,70.06,5876.0,61.9322,61.9853,61.9322,61.9764,5876.0
2017-08-03 12:40:00,70.05,70.05,69.97,69.98,32889.0,61.9676,61.9676,61.8968,61.9056,32889.0
2017-08-03 12:45:00,70.0,70.02,69.97,70.01,21333.0,61.9233,61.941,61.8968,61.9322,21333.0
2017-08-03 12:50:00,70.0,70.06,69.99,70.04,20323.0,61.9233,61.9764,61.9145,61.9587,20323.0
2017-08-03 12:55:00,70.04,70.05,70.0,70.05,10128.0,61.9587,61.9676,61.9233,61.9676,10128.0
2017-08-03 13:00:00,70.06,70.06,70.03,70.03,4740.0,61.9764,61.9764,61.9499,61.9499,4740.0
2017-08-03 13:05:00,70.04,70.04,70.01,70.01,6067.0,61.9587,61.9587,61.9322,61.9322,6067.0
2017-08-03 13:10:00,70.01,70.01,69.94,69.95,8210.0,61.9322,61.9322,61.8703,61.8791,8210.0
2017-08-03 13:15:00,69.96,69.96,69.9,69.94,6335.0,61.888,61.888,61.8349,61.8703,6335.0
2017-08-03 13:20:00,69.95,69.97,69.94,69.95,3002.0,61.8791,61.8968,61.8703,61.8791,3002.0
2017-08-03 13:25:00,69.96,69.96,69.87,69.88,21926.0,61.888,61.888,61.8083,61.8172,21926.0
2017-08-03 13:30:00,69.88,69.88,69.77,69.88,12889.0,61.8172,61.8172,61.7199,61.8172,12889.0
2017-08-03 13:35:00,69.88,69.96,69.87,69.95,9119.0,61.8172,61.888,61.8083,61.8791,9119.0
2017-08-03 13:40:00,69.96,69.99,69.96,69.97,3371.0,61.888,61.9145,61.888,61.8968,3371.0
2017-08-03 13:45:00,69.97,69.98,69.92,69.93,4495.0,61.8968,61.9056,61.8526,61.8614,4495.0
2017-08-03 13:50:00,69.92,69.97,69.91,69.92,10356.0,61.8526,61.8968,61.8437,61.8526,10356.0
2017-08-03 13:55:00,69.93,69.94,69.89,69.91,5898.0,61.8614,61.8703,61.826,61.8437,5898.0
2017-08-03 14:00:00,69.91,69.91,69.82,69.82,23434.0,61.8437,61.8437,61.7641,61.7641,23434.0
2017-08-03 14:05:00,69.81,69.82,69.79,69.8,18649.0,61.7553,61.7641,61.7376,61.7464,18649.0
2017-08-03 14:10:00,69.79,69.84,69.76,69.84,28932.0,61.7376,61.7818,61.711,61.7818,28932.0
2017-08-03 14:15:00,69.85,69.88,69.85,69.88,37303.0,61.7906,61.8172,61.7906,61.8172,37303.0
2017-08-03 14:20:00,69.88,69.93,69.87,69.92,11633.0,61.8172,61.8614,61.8083,61.8526,11633.0
2017-08-03 14:25:00,69.92,69.95,69.9,69.94,26899.0,61.8526,61.8791,61.8349,61.8703,26899.0
2017-08-03 14:30:00,69.91,69.96,69.91,69.94,9268.0,61.8437,61.888,61.8437,61.8703,9268.0
2017-08-03 14:35:00,69.95,69.95,69.85,69.86,10711.0,61.8791,61.8791,61.7906,61.7995,10711.0
2017-08-03 14:40:00,69.86,69.89,69.83,69.88,16936.0,61.7995,61.826,61.773,61.8172,16936.0
2017-08-03 14:45:00,69.86,69.89,69.84,69.85,10317.0,61.7995,61.826,61.7818,61.7906,10317.0
2017-08-03 14:50:00,69.85,69.86,69.82,69.83,10677.0,61.7906,61.7995,61.7641,61.773,10677.0
2017-08-03 14:55:00,69.83,69.85,69.81,69.83,6017.0,61.773,61.7906,61.7553,61.773,6017.0
2017-08-03 15:00:00,69.82,69.88,69.82,69.83,8162.0,61.7641,61.8172,61.7641,61.773,8162.0
2017-08-03 15:05:00,69.82,69.87,69.81,69.87,16537.0,61.7641,61.8083,61.7553,61.8083,16537.0
2017-08-03 15:10:00,69.87,69.88,69.84,69.84,27265.0,61.8083,61.8172,61.7818,61.7818,27265.0
2017-08-03 15:15:00,69.83,69.87,69.83,69.86,10836.0,61.773,61.8083,61.773,61.7995,10836.0
2017-08-03 15:20:00,69.86,69.87,69.84,69.85,16722.0,61.7995,61.8083,61.7818,61.7906,16722.0
2017-08-03 15:25:00,69.84,69.86,69.82,69.82,11720.0,61.7818,61.7995,61.7641,61.7641,11720.0
2017-08-03 15:30:00,69.83,69.84,69.7,69.75,36315.0,61.773,61.7818,61.658,61.7022,36315.0
2017-08-03 15:35:00,69.74,69.76,69.66,69.75,28134.0,61.6933,61.711,61.6226,61.7022,28134.0
2017-08-03 15:40:00,69.74,69.8,69.73,69.78,17210.0,61.6933,61.7464,61.6845,61.7287,17210.0
2017-08-03 15:45:00,69.78,69.84,69.78,69.84,15308.0,61.7287,61.7818,61.7287,61.7818,15308.0
2017-08-03 15:50:00,69.84,69.88,69.83,69.87,17247.0,61.7818,61.8172,61.773,61.8083,17247.0
2017-08-03 15:55:00,69.87,69.87,69.79,69.86,45725.0,61.8083,61.8083,61.7376,61.7995,45725.0
2017-08-04 09:30:00,69.95,69.99,69.77,69.81,55818.0,61.8791,61.9145,61.7199,61.7553,55818.0
2017-08-04 09:35:00,69.81,69.88,69.8,69.85,17311.0,61.7553,61.8172,61.7464,61.7906,17311.0
2017-08-04 09:40:00,69.88,69.95,69.81,69.82,10566.0,61.8172,61.8791,61.7553,61.7641,10566.0
2017-08-04 09:45:00,69.84,69.85,69.75,69.83,16483.0,61.7818,61.7906,61.7022,61.773,16483.0
2017-08-04 09:50:00,69.82,69.88,69.77,69.87,4530.0,61.7641,61.8172,61.7199,61.8083,4530.0
2017-08-04 09:55:00,69.88,69.91,69.86,69.86,11121.0,61.8172,61.8437,61.7995,61.7995,11121.0
2017-08-04 10:00:00,69.88,69.96,69.85,69.89,18747.0,61.8172,61.888,61.7906,61.826,18747.0
2017-08-04 10:05:00,69.89,69.94,69.76,69.76,15189.0,61.826,61.8703,61.711,61.711,15189.0
2017-08-04 10:10:00,69.8,69.88,69.79,69.87,18040.0,61.7464,61.8172,61.7376,61.8083,18040.0
2017-08-04 10:15:00,69.86,69.97,69.85,69.97,13765.0,61.7995,61.8968,61.7906,61.8968,13765.0
2017-08-04 10:20:00,69.98,69.99,69.94,69.96,13313.0,61.9056,61.9145,61.8703,61.888,13313.0
2017-08-04 10:25:00,69.98,70.07,69.98,70.05,13816.0,61.9056,61.9853,61.9056,61.9676,13816.0
2017-08-04 10:30:00,70.05,70.11,70.03,70.07,23689.0,61.9676,62.0206,61.9499,61.9853,23689.0
2017-08-04 10:35:00,70.05,70.1,70.02,70.08,24480.0,61.9676,62.0118,61.941,61.9941,24480.0
2017-08-04 10:40:00,70.09,70.13,70.03,70.05,13517.0,62.003,62.0383,61.9499,61.9676,13517.0
2017-08-04 10:45:00,70.03,70.08,70.03,70.06,14058.0,61.9499,61.9941,61.9499,61.9764,14058.0
2017-08-04 10:50:00,70.06,70.08,69.95,69.98,14257.0,61.9764,61.9941,61.8791,61.9056,14257.0
2017-08-04 10:55:00,69.99,70.06,69.99,70.05,5160.0,61.9145,61.9764,61.9145,61.9676,5160.0
2017-08-04 11:00:00,70.05,70.07,70.02,70.06,11598.0,61.9676,61.9853,61.941,61.9764,11598.0
2017-08-04 11:05:00,70.06,70.11,70.06,70.08,5920.0,61.9764,62.0206,61.9764,61.9941,5920.0
2017-08-04 11:10:00,70.08,70.11,70.07,70.09,1830.0,61.9941,62.0206,61.9853,62.003,1830.0
2017-08-04 11:15:00,70.08,70.14,70.08,70.13,21148.0,61.9941,62.0472,61.9941,62.0383,21148.0
2017-08-04 11:20:00,70.12,70.12,70.05,70.08,12985.0,62.0295,62.0295,61.9676,61.9941,12985.0
2017-08-04 11:25:00,70.09,70.11,70.07,70.09,13735.0,62.003,62.0206,61.9853,62.003,13735.0
2017-08-04 11:30:00,70.1,70.13,70.07,70.07,11211.0,62.0118,62.0383,61.9853,61.9853,11211.0
2017-08-04 11:35:00,70.07,70.11,70.07,70.1,23396.0,61.9853,62.0206,61.9853,62.0118,23396.0
2017-08-04 11:40:00,70.1,70.12,70.09,70.12,13883.0,62.0118,62.0295,62.003,62.0295,13883.0
2017-08-04 11:45:00,70.13,70.14,70.06,70.09,15942.0,62.0383,62.0472,61.9764,62.003,15942.0
2017-08-04 11:50:00,70.08,70.09,70.03,70.03,4963.0,61.9941,62.003,61.9499,61.9499,4963.0
2017-08-04 11:55:00,70.03,70.06,69.99,70.06,7219.0,61.9499,61.9764,61.9145,61.9764,7219.0
2017-08-04 12:00:00,70.06,70.08,70.04,70.06,9629.0,61.9764,61.9941,61.9587,61.9764,9629.0
2017-08-04 12:05:00,70.06,70.09,70.06,70.08,8954.0,61.9764,62.003,61.9764,61.9941,8954.0
2017-08-04 12:10:00,70.09,70.11,70.05,70.09,11777.0,62.003,62.0206,61.9676,62.003,11777.0
2017-08-04 12:15:00,70.07,70.09,70.04,70.09,11592.0,61.9853,62.003,61.9587,62.003,11592.0
2017-08-04 12:20:00,70.09,70.1,70.07,70.09,11478.0,62.003,62.0118,61.9853,62.003,11478.0
2017-08-04 12:25:00,70.09,70.11,70.06,70.09,15275.0,62.003,62.0206,61.9764,62.003,15275.0
2017-08-04 12:30:00,70.09,70.11,70.08,70.1,9637.0,62.003,62.0206,61.9941,62.0118,9637.0
2017-08-04 12:35:00,70.09,70.13,70.07,70.13,7128.0,62.003,62.0383,61.9853,62.0383,7128.0
2017-08-04 12:40:00,70.13,70.13,70.11,70.12,3652.0,62.0383,62.0383,62.0206,62.0295,3652.0
2017-08-04 12:45:00,70.11,70.13,70.1,70.12,3566.0,62.0206,62.0383,62.0118,62.0295,3566.0
2017-08-04 12:50:00,70.12,70.18,70.12,70.17,27765.0,62.0295,62.0826,62.0295,62.0737,27765.0
2017-08-04 12:55:00,70.17,70.19,70.15,70.16,11149.0,62.0737,62.0914,62.056,62.0649,11149.0
2017-08-04 13:00:00,70.16,70.2,70.16,70.18,9416.0,62.0649,62.1003,62.0649,62.0826,9416.0
2017-08-04 13:05:00,70.17,70.17,70.14,70.17,12866.0,62.0737,62.0737,62.0472,62.0737,12866.0
2017-08-04 13:10:00,70.17,70.18,70.13,70.14,9745.0,62.0737,62.0826,62.0383,62.0472,9745.0
2017-08-04 13:15:00,70.14,70.15,70.08,70.11,23579.0,62.0472,62.056,61.9941,62.0206,23579.0
2017-08-04 13:20:00,70.12,70.17,70.12,70.15,7798.0,62.0295,62.0737,62.0295,62.056,7798.0
2017-08-04 13:25:00,70.14,70.15,70.11,70.11,7189.0,62.0472,62.056,62.0206,62.0206,7189.0
2017-08-04 13:30:00,70.1,70.12,70.08,70.11,9042.0,62.0118,62.0295,61.9941,62.0206,9042.0
2017-08-04 13:35:00,70.12,70.12,70.08,70.08,12499.0,62.0295,62.0295,61.9941,61.9941,12499.0
2017-08-04 13:40:00,70.09,70.09,70.07,70.09,5734.0,62.003,62.003,61.9853,62.003,5734.0
2017-08-04 13:45:00,70.08,70.1,70.07,70.08,5387.0,61.9941,62.0118,61.9853,61.9941,5387.0
2017-08-04 13:50:00,70.09,70.09,70.06,70.07,12171.0,62.003,62.003,61.9764,61.9853,12171.0
2017-08-04 13:55:00,70.08,70.12,70.08,70.11,4656.0,61.9941,62.0295,61.9941,62.0206,4656.0
2017-08-04 14:00:00,70.12,70.15,70.12,70.15,2544.0,62.0295,62.056,62.0295,62.056,2544.0
2017-08-04 14:05:00,70.16,70.16,70.1,70.1,7448.0,62.0649,62.0649,62.0118,62.0118,7448.0
2017-08-04 14:10:00,70.09,70.1,70.06,70.06,17395.0,62.003,62.0118,61.9764,61.9764,17395.0
2017-08-04 14:15:00,70.07,70.09,70.06,70.07,8491.0,61.9853,62.003,61.9764,61.9853,8491.0
2017-08-04 14:20:00,70.08,70.09,70.05,70.06,8531.0,61.9941,62.003,61.9676,61.9764,8531.0
2017-08-04 14:25:00,70.06,70.08,70.05,70.05,21057.0,61.9764,61.9941,61.9676,61.9676,21057.0
2017-08-04 14:30:00,70.04,70.05,70.02,70.03,14660.0,61.9587,61.9676,61.941,61.9499,14660.0
2017-08-04 14:35:00,70.02,70.07,70.02,70.07,7185.0,61.941,61.9853,61.941,61.9853,7185.0
2017-08-04 14:40:00,70.07,70.1,70.06,70.09,8557.0,61.9853,62.0118,61.9764,62.003,8557.0
2017-08-04 14:45:00,70.1,70.11,70.06,70.07,15104.0,62.0118,62.0206,61.9764,61.9853,15104.0
2017-08-04 14:50:00,70.07,70.09,70.07,70.08,8255.0,61.9853,62.003,61.9853,61.9941,8255.0
2017-08-04 14:55:00,70.09,70.11,70.08,70.09,5069.0,62.003,62.0206,61.9941,62.003,5069.0
2017-08-04 15:00:00,70.09,70.11,70.09,70.11,7745.0,62.003,62.0206,62.003,62.0206,7745.0
2017-08-04 15:05:00,70.1,70.12,70.09,70.11,32280.0,62.0118,62.0295,62.003,62.0206,32280.0
2017-08-04 15:10:00,70.11,70.12,70.1,70.11,4910.0,62.0206,62.0295,62.0118,62.0206,4910.0
2017-08-04 15:15:00,70.11,70.13,70.1,70.1,12550.0,62.0206,62.0383,62.0118,62.0118,12550.0
2017-08-04 15:20:00,70.1,70.16,70.09,70.15,16515.0,62.0118,62.0649,62.003,62.056,16515.0
2017-08-04 15:25:00,70.14,70.14,70.12,70.13,11679.0,62.0472,62.0472,62.0295,62.0383,11679.0
2017-08-04 15:30:00,70.12,70.13,70.08,70.11,17953.0,62.0295,62.0383,61.9941,62.0206,17953.0
2017-08-04 15:35:00,70.11,70.12,70.06,70.08,11929.0,62.0206,62.0295,61.9764,61.9941,11929.0
2017-08-04 15:40:00,70.07,70.09,70.05,70.06,16134.0,61.9853,62.003,61.9676,61.9764,16134.0
2017-08-04 15:45:00,70.08,70.11,70.06,70.07,24580.0,61.9941,62.0206,61.9764,61.9853,24580.0
2017-08-04 15:50:00,70.08,70.12,70.06,70.12,17869.0,61.9941,62.0295,61.9764,62.0295,17869.0
2017-08-04 15:55:00,70.12,70.16,70.1,70.12,59802.0,62.0295,62.0649,62.0118,62.0295,59802.0
2017-08-07 09:30:00,70.21,70.23,70.04,70.06,71111.0,62.1091,62.1268,61.9587,61.9764,71111.0
2017-08-07 09:35:00,70.06,70.15,70.02,70.13,18065.0,61.9764,62.056,61.941,62.0383,18065.0
2017-08-07 09:40:00,70.12,70.12,70.0,70.07,21463.0,62.0295,62.0295,61.9233,61.9853,21463.0
2017-08-07 09:45:00,70.09,70.18,70.07,70.13,17405.0,62.003,62.0826,61.9853,62.0383,17405.0
2017-08-07 09:50:00,70.11,70.17,70.07,70.17,13322.0,62.0206,62.0737,61.9853,62.0737,13322.0
2017-08-07 09:55:00,70.16,70.16,70.06,70.09,6173.0,62.0649,62.0649,61.9764,62.003,6173.0
2017-08-07 10:00:00,70.1,70.14,70.09,70.09,11554.0,62.0118,62.0472,62.003,62.003,11554.0
2017-08-07 10:05:00,70.1,70.13,70.08,70.09,10637.0,62.0118,62.0383,61.9941,62.003,10637.0
2017-08-07 10:10:00,70.05,70.09,70.0,70.01,13457.0,61.9676,62.003,61.9233,61.9322,13457.0
2017-08-07 10:15:00,70.01,70.07,70.0,70.07,12340.0,61.9322,61.9853,61.9233,61.9853,12340.0
2017-08-07 10:20:00,70.06,70.06,69.96,69.97,10297.0,61.9764,61.9764,61.888,61.8968,10297.0
2017-08-07 10:25:00,69.97,69.99,69.93,69.93,9557.0,61.8968,61.9145,61.8614,61.8614,9557.0
2017-08-07 10:30:00,69.92,70.0,69.91,69.98,17583.0,61.8526,61.9233,61.8437,61.9056,17583.0
2017-08-07 10:35:00,69.98,70.01,69.95,70.01,14760.0,61.9056,61.9322,61.8791,61.9322,14760.0
2017-08-07 10:40:00,70.01,70.01,69.85,69.85,38189.0,61.9322,61.9322,61.7906,61.7906,38189.0
2017-08-07 10:45:00,69.83,69.94,69.83,69.91,12318.0,61.773,61.8703,61.773,61.8437,12318.0
2017-08-07 10:50:00,69.91,69.99,69.89,69.97,14099.0,61.8437,61.9145,61.826,61.8968,14099.0
2017-08-07 10:55:00,69.99,70.0,69.96,69.98,12684.0,61.9145,61.9233,61.888,61.9056,12684.0
2017-08-07 11:00:00,69.98,70.04,69.97,69.99,10893.0,61.9056,61.9587,61.8968,61.9145,10893.0
2017-08-07 11:05:00,69.99,70.01,69.96,69.97,13906.0,61.9145,61.9322,61.888,61.8968,13906.0
2017-08-07 11:10:00,69.98,70.04,69.97,70.03,11688.0,61.9056,61.9587,61.8968,61.9499,11688.0
2017-08-07 11:15:00,70.02,70.02,69.95,69.96,15763.0,61.941,61.941,61.8791,61.888,15763.0
2017-08-07 11:20:00,69.97,70.0,69.96,69.98,8069.0,61.8968,61.9233,61.888,61.9056,8069.0
2017-08-07 11:25:00,69.98,70.04,69.97,70.04,12220.0,61.9056,61.9587,61.8968,61.9587,12220.0
2017-08-07 11:30:00,70.03,70.05,70.02,70.04,25297.0,61.9499,61.9676,61.941,61.9587,25297.0
2017-08-07 11:35:00,70.03,70.25,70.03,70.25,38630.0,61.9499,62.1445,61.9499,62.1445,38630.0
2017-08-07 11:40:00,70.26,70.29,70.21,70.23,21067.0,62.1533,62.1799,62.1091,62.1268,21067.0
2017-08-07 11:45:00,70.23,70.25,70.2,70.24,36052.0,62.1268,62.1445,62.1003,62.1356,36052.0
2017-08-07 11:50:00,70.23,70.25,70.21,70.22,9995.0,62.1268,62.1445,62.1091,62.118,9995.0
2017-08-07 11:55:00,70.24,70.27,70.23,70.24,20539.0,62.1356,62.1622,62.1268,62.1356,20539.0
2017-08-07 12:00:00,70.25,70.27,70.24,70.27,10299.0,62.1445,62.1622,62.1356,62.1622,10299.0
2017-08-07 12:05:00,70.27,70.27,70.24,70.24,6499.0,62.1622,62.1622,62.1356,62.1356,6499.0
2017-08-07 12:10:00,70.24,70.28,70.24,70.28,10513.0,62.1356,62.171,62.1356,62.171,10513.0
2017-08-07 12:15:00,70.28,70.3,70.27,70.27,7639.0,62.171,62.1887,62.1622,62.1622,7639.0
2017-08-07 12:20:00,70.27,70.28,70.24,70.28,7327.0,62.1622,62.171,62.1356,62.171,7327.0
2017-08-07 12:25:00,70.28,70.3,70.24,70.28,10305.0,62.171,62.1887,62.1356,62.171,10305.0
2017-08-07 12:30:00,70.27,70.29,70.25,70.28,6258.0,62.1622,62.1799,62.1445,62.171,6258.0
2017-08-07 12:35:00,70.28,70.3,70.27,70.27,8489.0,62.171,62.1887,62.1622,62.1622,8489.0
2017-08-07 12:40:00,70.28,70.29,70.26,70.28,6261.0,62.171,62.1799,62.1533,62.171,6261.0
2017-08-07 12:45:00,70.28,70.3,70.27,70.29,3627.0,62.171,62.1887,62.1622,62.1799,3627.0
2017-08-07 12:50:00,70.28,70.32,70.28,70.31,6745.0,62.171,62.2064,62.171,62.1976,6745.0
2017-08-07 12:55:00,70.32,70.32,70.29,70.31,8401.0,62.2064,62.2064,62.1799,62.1976,8401.0
2017-08-07 13:00:00,70.32,70.34,70.31,70.33,8965.0,62.2064,62.2241,62.1976,62.2153,8965.0
2017-08-07 13:05:00,70.35,70.37,70.34,70.36,6680.0,62.233,62.2507,62.2241,62.2418,6680.0
2017-08-07 13:10:00,70.35,70.35,70.31,70.31,12391.0,62.233,62.233,62.1976,62.1976,12391.0
2017-08-07 13:15:00,70.33,70.33,70.3,70.31,10457.0,62.2153,62.2153,62.1887,62.1976,10457.0
2017-08-07 13:20:00,70.31,70.32,70.3,70.3,4262.0,62.1976,62.2064,62.1887,62.1887,4262.0
2017-08-07 13:25:00,70.31,70.31,70.29,70.31,4840.0,62.1976,62.1976,62.1799,62.1976,4840.0
2017-08-07 13:30:00,70.31,70.33,70.3,70.3,7354.0,62.1976,62.2153,62.1887,62.1887,7354.0
2017-08-07 13:35:00,70.31,70.32,70.27,70.28,10248.0,62.1976,62.2064,62.1622,62.171,10248.0
2017-08-07 13:40:00,70.28,70.28,70.2,70.23,7905.0,62.171,62.171,62.1003,62.1268,7905.0
2017-08-07 13:45:00,70.24,70.24,70.21,70.22,4982.0,62.1356,62.1356,62.1091,62.118,4982.0
2017-08-07 13:50:00,70.21,70.21,70.11,70.13,12338.0,62.1091,62.1091,62.0206,62.0383,12338.0
2017-08-07 13:55:00,70.13,70.14,70.11,70.14,8207.0,62.0383,62.0472,62.0206,62.0472,8207.0
2017-08-07 14:00:00,70.14,70.17,70.13,70.15,8825.0,62.0472,62.0737,62.0383,62.056,8825.0
2017-08-07 14:05:00,70.15,70.16,70.13,70.13,14588.0,62.056,62.0649,62.0383,62.0383,14588.0
2017-08-07 14:10:00,70.14,70.14,70.1,70.11,3378.0,62.0472,62.0472,62.0118,62.0206,3378.0
2017-08-07 14:15:00,70.11,70.15,70.11,70.13,6720.0,62.0206,62.056,62.0206,62.0383,6720.0
2017-08-07 14:20:00,70.12,70.12,70.07,70.11,6153.0,62.0295,62.0295,61.9853,62.0206,6153.0
2017-08-07 14:25:00,70.11,70.14,70.1,70.14,24683.0,62.0206,62.0472,62.0118,62.0472,24683.0
2017-08-07 14:30:00,70.14,70.15,70.13,70.14,11155.0,62.0472,62.056,62.0383,62.0472,11155.0
2017-08-07 14:35:00,70.14,70.18,70.14,70.18,15622.0,62.0472,62.0826,62.0472,62.0826,15622.0
2017-08-07 14:40:00,70.18,70.23,70.17,70.22,9556.0,62.0826,62.1268,62.0737,62.118,9556.0
2017-08-07 14:45:00,70.2,70.22,70.18,70.18,8232.0,62.1003,62.118,62.0826,62.0826,8232.0
2017-08-07 14:50:00,70.19,70.22,70.18,70.19,6154.0,62.0914,62.118,62.0826,62.0914,6154.0
2017-08-07 14:55:00,70.19,70.2,70.18,70.19,7092.0,62.0914,62.1003,62.0826,62.0914,7092.0
2017-08-07 15:00:00,70.18,70.19,70.13,70.13,7953.0,62.0826,62.0914,62.0383,62.0383,7953.0
2017-08-07 15:05:00,70.14,70.18,70.13,70.18,19101.0,62.0472,62.0826,62.0383,62.0826,19101.0
2017-08-07 15:10:00,70.19,70.22,70.18,70.22,6968.0,62.0914,62.118,62.0826,62.118,6968.0
2017-08-07 15:15:00,70.22,70.23,70.2,70.22,18578.0,62.118,62.1268,62.1003,62.118,18578.0
2017-08-07 15:20:00,70.22,70.22,70.18,70.2,12772.0,62.118,62.118,62.0826,62.1003,12772.0
2017-08-07 15:25:00,70.2,70.22,70.18,70.2,15985.0,62.1003,62.118,62.0826,62.1003,15985.0
2017-08-07 15:30:00,70.21,70.22,70.17,70.19,11920.0,62.1091,62.118,62.0737,62.0914,11920.0
2017-08-07 15:35:00,70.19,70.2,70.14,70.16,9590.0,62.0914,62.1003,62.0472,62.0649,9590.0
2017-08-07 15:40:00,70.16,70.16,70.12,70.16,17069.0,62.0649,62.0649,62.0295,62.0649,17069.0
2017-08-07 15:45:00,70.16,70.2,70.16,70.17,21995.0,62.0649,62.1003,62.0649,62.0737,21995.0
2017-08-07 15:50:00,70.17,70.19,70.09,70.1,48712.0,62.0737,62.0914,62.003,62.0118,48712.0
2017-08-07 15:55:00,70.1,70.15,70.08,70.15,44839.0,62.0118,62.056,61.9941,62.056,44839.0
2017-08-08 09:30:00,70.07,70.19,70.05,70.09,56413.0,61.9853,62.0914,61.9676,62.003,56413.0
2017-08-08 09:35:00,70.1,70.1,69.93,69.95,39846.0,62.0118,62.0118,61.8614,61.8791,39846.0
2017-08-08 09:40:00,69.93,69.94,69.84,69.88,17223.0,61.8614,61.8703,61.7818,61.8172,17223.0
2017-08-08 09:45:00,69.89,70.01,69.87,69.98,12859.0,61.826,61.9322,61.8083,61.9056,12859.0
2017-08-08 09:50:00,69.99,70.08,69.99,70.07,8825.0,61.9145,61.9941,61.9145,61.9853,8825.0
2017-08-08 09:55:00,70.08,70.08,70.0,70.03,11578.0,61.9941,61.9941,61.9233,61.9499,11578.0
2017-08-08 10:00:00,70.05,70.11,70.02,70.11,8680.0,61.9676,62.0206,61.941,62.0206,8680.0
2017-08-08 10:05:00,70.1,70.2,70.07,70.19,7399.0,62.0118,62.1003,61.9853,62.0914,7399.0
2017-08-08 10:10:00,70.19,70.23,70.17,70.2,9620.0,62.0914,62.1268,62.0737,62.1003,9620.0
2017-08-08 10:15:00,70.2,70.36,70.13,70.35,24142.0,62.1003,62.2418,62.0383,62.233,24142.0
2017-08-08 10:20:00,70.34,70.39,70.31,70.37,13300.0,62.2241,62.2683,62.1976,62.2507,13300.0
2017-08-08 10:25:00,70.35,70.39,70.33,70.37,6241.0,62.233,62.2683,62.2153,62.2507,6241.0
2017-08-08 10:30:00,70.39,70.39,70.34,70.37,4802.0,62.2683,62.2683,62.2241,62.2507,4802.0
2017-08-08 10:35:00,70.37,70.48,70.37,70.45,14490.0,62.2507,62.348,62.2507,62.3214,14490.0
2017-08-08 10:40:00,70.44,70.46,70.4,70.46,14068.0,62.3126,62.3303,62.2772,62.3303,14068.0
2017-08-08 10:45:00,70.48,70.48,70.43,70.43,5918.0,62.348,62.348,62.3037,62.3037,5918.0
2017-08-08 10:50:00,70.43,70.56,70.41,70.55,11793.0,62.3037,62.4187,62.286,62.4099,11793.0
2017-08-08 10:55:00,70.56,70.65,70.54,70.65,9994.0,62.4187,62.4983,62.401,62.4983,9994.0
2017-08-08 11:00:00,70.65,70.68,70.62,70.62,17204.0,62.4983,62.5249,62.4718,62.4718,17204.0
2017-08-08 11:05:00,70.67,70.78,70.66,70.75,19853.0,62.516,62.6133,62.5072,62.5868,19853.0
2017-08-08 11:10:00,70.78,70.78,70.69,70.69,18363.0,62.6133,62.6133,62.5337,62.5337,18363.0
2017-08-08 11:15:00,70.72,70.76,70.7,70.72,13320.0,62.5603,62.5957,62.5426,62.5603,13320.0
2017-08-08 11:20:00,70.72,70.74,70.69,70.69,15530.0,62.5603,62.578,62.5337,62.5337,15530.0
2017-08-08 11:25:00,70.69,70.73,70.68,70.7,7641.0,62.5337,62.5691,62.5249,62.5426,7641.0
2017-08-08 11:30:00,70.7,70.8,70.69,70.78,12293.0,62.5426,62.631,62.5337,62.6133,12293.0
2017-08-08 11:35:00,70.78,70.79,70.69,70.71,13511.0,62.6133,62.6222,62.5337,62.5514,13511.0
2017-08-08 11:40:00,70.71,70.71,70.67,70.71,15565.0,62.5514,62.5514,62.516,62.5514,15565.0
2017-08-08 11:45:00,70.72,70.77,70.72,70.75,18522.0,62.5603,62.6045,62.5603,62.5868,18522.0
2017-08-08 11:50:00,70.76,70.79,70.71,70.78,9165.0,62.5957,62.6222,62.5514,62.6133,9165.0
2017-08-08 11:55:00,70.77,70.78,70.73,70.76,8164.0,62.6045,62.6133,62.5691,62.5957,8164.0
2017-08-08 12:00:00,70.77,70.77,70.69,70.72,16406.0,62.6045,62.6045,62.5337,62.5603,16406.0
2017-08-08 12:05:00,70.72,70.75,70.71,70.74,10415.0,62.5603,62.5868,62.5514,62.578,10415.0
2017-08-08 12:10:00,70.75,70.75,70.6,70.6,9603.0,62.5868,62.5868,62.4541,62.4541,9603.0
2017-08-08 12:15:00,70.62,70.66,70.57,70.57,7974.0,62.4718,62.5072,62.4276,62.4276,7974.0
2017-08-08 12:20:00,70.56,70.57,70.51,70.53,6676.0,62.4187,62.4276,62.3745,62.3922,6676.0
2017-08-08 12:25:00,70.52,70.52,70.48,70.5,8951.0,62.3833,62.3833,62.348,62.3657,8951.0
2017-08-08 12:30:00,70.52,70.52,70.47,70.5,9822.0,62.3833,62.3833,62.3391,62.3657,9822.0
2017-08-08 12:35:00,70.5,70.51,70.25,70.28,21084.0,62.3657,62.3745,62.1445,62.171,21084.0
2017-08-08 12:40:00,70.28,70.34,70.27,70.34,22902.0,62.171,62.2241,62.1622,62.2241,22902.0
2017-08-08 12:45:00,70.32,70.32,70.16,70.23,50476.0,62.2064,62.2064,62.0649,62.1268,50476.0
2017-08-08 12:50:00,70.23,70.26,70.2,70.21,11344.0,62.1268,62.1533,62.1003,62.1091,11344.0
2017-08-08 12:55:00,70.21,70.21,70.09,70.14,16964.0,62.1091,62.1091,62.003,62.0472,16964.0
2017-08-08 13:00:00,70.14,70.15,70.08,70.1,13883.0,62.0472,62.056,61.9941,62.0118,13883.0
2017-08-08 13:05:00,70.11,70.21,70.11,70.2,6943.0,62.0206,62.1091,62.0206,62.1003,6943.0
2017-08-08 13:10:00,70.19,70.21,70.18,70.2,5640.0,62.0914,62.1091,62.0826,62.1003,5640.0
2017-08-08 13:15:00,70.2,70.2,70.17,70.18,11227.0,62.1003,62.1003,62.0737,62.0826,11227.0
2017-08-08 13:20:00,70.17,70.24,70.17,70.22,10188.0,62.0737,62.1356,62.0737,62.118,10188.0
2017-08-08 13:25:00,70.23,70.23,70.1,70.1,9397.0,62.1268,62.1268,62.0118,62.0118,9397.0
2017-08-08 13:30:00,70.08,70.13,70.03,70.13,8398.0,61.9941,62.0383,61.9499,62.0383,8398.0
2017-08-08 13:35:00,70.13,70.2,70.12,70.18,10745.0,62.0383,62.1003,62.0295,62.0826,10745.0
2017-08-08 13:40:00,70.18,70.27,70.17,70.2,12635.0,62.0826,62.1622,62.0737,62.1003,12635.0
2017-08-08 13:45:00,70.22,70.22,70.18,70.22,3595.0,62.118,62.118,62.0826,62.118,3595.0
2017-08-08 13:50:00,70.22,70.23,70.19,70.2,7867.0,62.118,62.1268,62.0914,62.1003,7867.0
2017-08-08 13:55:00,70.2,70.22,70.18,70.18,17108.0,62.1003,62.118,62.0826,62.0826,17108.0
2017-08-08 14:00:00,70.2,70.21,70.14,70.15,15986.0,62.1003,62.1091,62.0472,62.056,15986.0
2017-08-08 14:05:00,70.16,70.18,70.13,70.15,9204.0,62.0649,62.0826,62.0383,62.056,9204.0
2017-08-08 14:10:00,70.17,70.23,70.16,70.22,10189.0,62.0737,62.1268,62.0649,62.118,10189.0
2017-08-08 14:15:00,70.22,70.25,70.21,70.23,6944.0,62.118,62.1445,62.1091,62.1268,6944.0
2017-08-08 14:20:00,70.23,70.29,70.23,70.28,10168.0,62.1268,62.1799,62.1268,62.171,10168.0
2017-08-08 14:25:00,70.27,70.32,70.25,70.28,16258.0,62.1622,62.2064,62.1445,62.171,16258.0
2017-08-08 14:30:00,70.28,70.31,70.28,70.29,5225.0,62.171,62.1976,62.171,62.1799,5225.0
2017-08-08 14:35:00,70.28,70.28,70.25,70.28,6734.0,62.171,62.171,62.1445,62.171,6734.0
2017-08-08 14:40:00,70.27,70.28,70.21,70.22,24369.0,62.1622,62.171,62.1091,62.118,24369.0
2017-08-08 14:45:00,70.22,70.24,70.18,70.21,10619.0,62.118,62.1356,62.0826,62.1091,10619.0
2017-08-08 14:50:00,70.21,70.24,70.2,70.23,10261.0,62.1091,62.1356,62.1003,62.1268,10261.0
2017-08-08 14:55:00,70.24,70.26,70.19,70.21,32782.0,62.1356,62.1533,62.0914,62.1091,32782.0
2017-08-08 15:00:00,70.22,70.22,70.08,70.08,30226.0,62.118,62.118,61.9941,61.9941,30226.0
2017-08-08 15:05:00,70.07,70.1,70.03,70.09,22534.0,61.9853,62.0118,61.9499,62.003,22534.0
2017-08-08 15:10:00,70.1,70.13,70.09,70.13,21041.0,62.0118,62.0383,62.003,62.0383,21041.0
2017-08-08 15:15:00,70.13,70.13,70.06,70.08,18365.0,62.0383,62.0383,61.9764,61.9941,18365.0
2017-08-08 15:20:00,70.08,70.09,70.02,70.03,15560.0,61.9941,62.003,61.941,61.9499,15560.0
2017-08-08 15:25:00,70.02,70.03,69.9,69.95,21964.0,61.941,61.9499,61.8349,61.8791,21964.0
2017-08-08 15:30:00,69.94,69.94,69.78,69.83,37586.0,61.8703,61.8703,61.7287,61.773,37586.0
2017-08-08 15:35:00,69.82,69.82,69.71,69.8,253013.0,61.7641,61.7641,61.6668,61.7464,253013.0
2017-08-08 15:40:00,69.8,69.9,69.8,69.85,48386.0,61.7464,61.8349,61.7464,61.7906,48386.0
2017-08-08 15:45:00,69.85,69.94,69.85,69.92,101460.0,61.7906,61.8703,61.7906,61.8526,101460.0
2017-08-08 15:50:00,69.91,69.92,69.86,69.9,98110.0,61.8437,61.8526,61.7995,61.8349,98110.0
2017-08-08 15:55:00,69.9,69.92,69.86,69.86,107305.0,61.8349,61.8526,61.7995,61.7995,107305.0
2017-08-09 09:30:00,69.51,69.71,69.31,69.42,242909.0,61.4899,61.6668,61.313,61.4103,242909.0
2017-08-09 09:35:00,69.41,69.49,69.28,69.28,54602.0,61.4014,61.4722,61.2864,61.2864,54602.0
2017-08-09 09:40:00,69.27,69.31,69.23,69.26,58866.0,61.2776,61.313,61.2422,61.2687,58866.0
2017-08-09 09:45:00,69.27,69.33,69.22,69.33,65931.0,61.2776,61.3306,61.2333,61.3306,65931.0
2017-08-09 09:50:00,69.33,69.36,69.3,69.34,28402.0,61.3306,61.3572,61.3041,61.3395,28402.0
2017-08-09 09:55:00,69.36,69.53,69.36,69.5,74571.0,61.3572,61.5076,61.3572,61.481,74571.0
2017-08-09 10:00:00,69.5,69.51,69.39,69.4,36443.0,61.481,61.4899,61.3837,61.3926,36443.0
2017-08-09 10:05:00,69.4,69.48,69.37,69.45,41254.0,61.3926,61.4633,61.366,61.4368,41254.0
2017-08-09 10:10:00,69.47,69.48,69.38,69.4,30752.0,61.4545,61.4633,61.3749,61.3926,30752.0
2017-08-09 10:15:00,69.4,69.47,69.39,69.4,28441.0,61.3926,61.4545,61.3837,61.3926,28441.0
2017-08-09 10:20:00,69.4,69.5,69.38,69.46,16754.0,61.3926,61.481,61.3749,61.4456,16754.0
2017-08-09 10:25:00,69.45,69.46,69.42,69.44,48492.0,61.4368,61.4456,61.4103,61.428,48492.0
2017-08-09 10:30:00,69.43,69.54,69.43,69.54,13597.0,61.4191,61.5164,61.4191,61.5164,13597.0
2017-08-09 10:35:00,69.57,69.57,69.45,69.51,22299.0,61.543,61.543,61.4368,61.4899,22299.0
2017-08-09 10:40:00,69.51,69.52,69.41,69.42,47802.0,61.4899,61.4987,61.4014,61.4103,47802.0
2017-08-09 10:45:00,69.43,69.47,69.4,69.41,53086.0,61.4191,61.4545,61.3926,61.4014,53086.0
2017-08-09 10:50:00,69.41,69.46,69.4,69.46,40648.0,61.4014,61.4456,61.3926,61.4456,40648.0
2017-08-09 10:55:00,69.45,69.46,69.4,69.4,17964.0,61.4368,61.4456,61.3926,61.3926,17964.0
2017-08-09 11:00:00,69.4,69.4,69.3,69.37,77539.0,61.3926,61.3926,61.3041,61.366,77539.0
2017-08-09 11:05:00,69.38,69.44,69.37,69.4,32406.0,61.3749,61.428,61.366,61.3926,32406.0
2017-08-09 11:10:00,69.39,69.41,69.35,69.37,52209.0,61.3837,61.4014,61.3483,61.366,52209.0
2017-08-09 11:15:00,69.38,69.41,69.34,69.35,38269.0,61.3749,61.4014,61.3395,61.3483,38269.0
2017-08-09 11:20:00,69.34,69.4,69.34,69.38,27086.0,61.3395,61.3926,61.3395,61.3749,27086.0
2017-08-09 11:25:00,69.37,69.38,69.33,69.33,31347.0,61.366,61.3749,61.3306,61.3306,31347.0
2017-08-09 11:30:00,69.34,69.42,69.33,69.42,23053.0,61.3395,61.4103,61.3306,61.4103,23053.0
2017-08-09 11:35:00,69.41,69.49,69.39,69.48,10710.0,61.4014,61.4722,61.3837,61.4633,10710.0
2017-08-09 11:40:00,69.48,69.49,69.43,69.49,12081.0,61.4633,61.4722,61.4191,61.4722,12081.0
2017-08-09 11:45:00,69.47,69.49,69.43,69.45,15237.0,61.4545,61.4722,61.4191,61.4368,15237.0
2017-08-09 11:50:00,69.45,69.58,69.41,69.53,17486.0,61.4368,61.5518,61.4014,61.5076,17486.0
2017-08-09 11:55:00,69.54,69.6,69.53,69.57,12521.0,61.5164,61.5695,61.5076,61.543,12521.0
2017-08-09 12:00:00,69.56,69.59,69.54,69.57,16704.0,61.5341,61.5606,61.5164,61.543,16704.0
2017-08-09 12:05:00,69.56,69.57,69.51,69.51,9055.0,61.5341,61.543,61.4899,61.4899,9055.0
2017-08-09 12:10:00,69.51,69.56,69.51,69.55,13743.0,61.4899,61.5341,61.4899,61.5253,13743.0
2017-08-09 12:15:00,69.55,69.57,69.54,69.56,11248.0,61.5253,61.543,61.5164,61.5341,11248.0
2017-08-09 12:20:00,69.56,69.63,69.55,69.63,11048.0,61.5341,61.596,61.5253,61.596,11048.0
2017-08-09 12:25:00,69.63,69.65,69.6,69.61,10843.0,61.596,61.6137,61.5695,61.5783,10843.0
2017-08-09 12:30:00,69.6,69.6,69.56,69.58,17075.0,61.5695,61.5695,61.5341,61.5518,17075.0
2017-08-09 12:35:00,69.57,69.58,69.52,69.53,16402.0,61.543,61.5518,61.4987,61.5076,16402.0
2017-08-09 12:40:00,69.51,69.52,69.47,69.5,19065.0,61.4899,61.4987,61.4545,61.481,19065.0
2017-08-09 12:45:00,69.51,69.51,69.47,69.5,13073.0,61.4899,61.4899,61.4545,61.481,13073.0
2017-08-09 12:50:00,69.49,69.51,69.48,69.49,11030.0,61.4722,61.4899,61.4633,61.4722,11030.0
2017-08-09 12:55:00,69.48,69.5,69.43,69.44,10663.0,61.4633,61.481,61.4191,61.428,10663.0
2017-08-09 13:00:00,69.44,69.47,69.43,69.47,40618.0,61.428,61.4545,61.4191,61.4545,40618.0
2017-08-09 13:05:00,69.47,69.49,69.44,69.47,19903.0,61.4545,61.4722,61.428,61.4545,19903.0
2017-08-09 13:10:00,69.48,69.49,69.47,69.48,13185.0,61.4633,61.4722,61.4545,61.4633,13185.0
2017-08-09 13:15:00,69.49,69.49,69.42,69.43,11461.0,61.4722,61.4722,61.4103,61.4191,11461.0
2017-08-09 13:20:00,69.44,69.48,69.44,69.45,37597.0,61.428,61.4633,61.428,61.4368,37597.0
2017-08-09 13:25:00,69.44,69.46,69.42,69.45,18805.0,61.428,61.4456,61.4103,61.4368,18805.0
2017-08-09 13:30:00,69.46,69.46,69.41,69.41,8542.0,61.4456,61.4456,61.4014,61.4014,8542.0
2017-08-09 13:35:00,69.41,69.44,69.41,69.43,9429.0,61.4014,61.428,61.4014,61.4191,9429.0
2017-08-09 13:40:00,69.42,69.48,69.42,69.42,7266.0,61.4103,61.4633,61.4103,61.4103,7266.0
2017-08-09 13:45:00,69.42,69.43,69.38,69.39,8594.0,61.4103,61.4191,61.3749,61.3837,8594.0
2017-08-09 13:50:00,69.39,69.4,69.37,69.39,11634.0,61.3837,61.3926,61.366,61.3837,11634.0
2017-08-09 13:55:00,69.39,69.4,69.36,69.4,5569.0,61.3837,61.3926,61.3572,61.3926,5569.0
2017-08-09 14:00:00,69.4,69.41,69.35,69.35,8566.0,61.3926,61.4014,61.3483,61.3483,8566.0
2017-08-09 14:05:00,69.36,69.36,69.29,69.3,12506.0,61.3572,61.3572,61.2953,61.3041,12506.0
2017-08-09 14:10:00,69.29,69.3,69.25,69.26,11587.0,61.2953,61.3041,61.2599,61.2687,11587.0
2017-08-09 14:15:00,69.25,69.26,69.23,69.25,11476.0,61.2599,61.2687,61.2422,61.2599,11476.0
2017-08-09 14:20:00,69.23,69.29,69.23,69.28,13342.0,61.2422,61.2953,61.2422,61.2864,13342.0
2017-08-09 14:25:00,69.29,69.31,69.27,69.28,22576.0,61.2953,61.313,61.2776,61.2864,22576.0
2017-08-09 14:30:00,69.28,69.29,69.19,69.19,12383.0,61.2864,61.2953,61.2068,61.2068,12383.0
2017-08-09 14:35:00,69.18,69.2,69.14,69.19,22505.0,61.198,61.2156,61.1626,61.2068,22505.0
2017-08-09 14:40:00,69.19,69.22,69.18,69.21,9077.0,61.2068,61.2333,61.198,61.2245,9077.0
2017-08-09 14:45:00,69.2,69.21,69.1,69.17,17871.0,61.2156,61.2245,61.1272,61.1891,17871.0
2017-08-09 14:50:00,69.17,69.2,69.15,69.16,16989.0,61.1891,61.2156,61.1714,61.1803,16989.0
2017-08-09 14:55:00,69.17,69.18,69.11,69.12,67892.0,61.1891,61.198,61.136,61.1449,67892.0
2017-08-09 15:00:00,69.13,69.15,69.11,69.15,16873.0,61.1537,61.1714,61.136,61.1714,16873.0
2017-08-09 15:05:00,69.15,69.15,69.04,69.06,23416.0,61.1714,61.1714,61.0741,61.0918,23416.0
2017-08-09 15:10:00,69.07,69.17,69.07,69.12,18199.0,61.1006,61.1891,61.1006,61.1449,18199.0
2017-08-09 15:15:00,69.11,69.12,69.05,69.06,54171.0,61.136,61.1449,61.083,61.0918,54171.0
2017-08-09 15:20:00,69.07,69.07,69.02,69.03,141374.0,61.1006,61.1006,61.0564,61.0653,141374.0
2017-08-09 15:25:00,69.06,69.07,69.03,69.06,43296.0,61.0918,61.1006,61.0653,61.0918,43296.0
2017-08-09 15:30:00,69.06,69.08,69.02,69.08,38698.0,61.0918,61.1095,61.0564,61.1095,38698.0
2017-08-09 15:35:00,69.08,69.16,69.06,69.13,60557.0,61.1095,61.1803,61.0918,61.1537,60557.0
2017-08-09 15:40:00,69.14,69.21,69.14,69.2,42134.0,61.1626,61.2245,61.1626,61.2156,42134.0
2017-08-09 15:45:00,69.19,69.23,69.17,69.21,181653.0,61.2068,61.2422,61.1891,61.2245,181653.0
2017-08-09 15:50:00,69.22,69.27,69.21,69.23,51924.0,61.2333,61.2776,61.2245,61.2422,51924.0
2017-08-09 15:55:00,69.23,69.3,69.22,69.28,35537.0,61.2422,61.3041,61.2333,61.2864,35537.0
2017-08-10 09:30:00,69.11,69.11,68.95,68.97,84600.0,61.136,61.136,60.9945,61.0122,84600.0
2017-08-10 09:35:00,68.95,69.0,68.89,68.95,34123.0,60.9945,61.0387,60.9414,60.9945,34123.0
2017-08-10 09:40:00,68.94,69.01,68.87,69.0,81939.0,60.9856,61.0476,60.9237,61.0387,81939.0
2017-08-10 09:45:00,69.01,69.01,68.89,68.95,46358.0,61.0476,61.0476,60.9414,60.9945,46358.0
2017-08-10 09:50:00,68.95,69.03,68.94,69.02,51339.0,60.9945,61.0653,60.9856,61.0564,51339.0
2017-08-10 09:55:00,69.02,69.02,68.92,68.95,27454.0,61.0564,61.0564,60.968,60.9945,27454.0
2017-08-10 10:00:00,68.95,68.95,68.79,68.82,30682.0,60.9945,60.9945,60.853,60.8795,30682.0
2017-08-10 10:05:00,68.8,68.81,68.58,68.71,44681.0,60.8618,60.8706,60.6672,60.7822,44681.0
2017-08-10 10:10:00,68.69,68.69,68.6,68.61,88633.0,60.7645,60.7645,60.6849,60.6937,88633.0
2017-08-10 10:15:00,68.61,68.67,68.51,68.66,46135.0,60.6937,60.7468,60.6053,60.738,46135.0
2017-08-10 10:20:00,68.67,68.73,68.62,68.67,41807.0,60.7468,60.7999,60.7026,60.7468,41807.0
2017-08-10 10:25:00,68.67,68.74,68.6,68.73,23400.0,60.7468,60.8087,60.6849,60.7999,23400.0
2017-08-10 10:30:00,68.73,68.75,68.65,68.71,49204.0,60.7999,60.8176,60.7291,60.7822,49204.0
2017-08-10 10:35:00,68.71,68.82,68.69,68.81,45737.0,60.7822,60.8795,60.7645,60.8706,45737.0
2017-08-10 10:40:00,68.8,68.81,68.72,68.75,107621.0,60.8618,60.8706,60.791,60.8176,107621.0
2017-08-10 10:45:00,68.76,68.77,68.69,68.7,16497.0,60.8264,60.8353,60.7645,60.7733,16497.0
2017-08-10 10:50:00,68.7,68.7,68.63,68.67,6118.0,60.7733,60.7733,60.7114,60.7468,6118.0
2017-08-10 10:55:00,68.67,68.73,68.66,68.7,6622.0,60.7468,60.7999,60.738,60.7733,6622.0
2017-08-10 11:00:00,68.7,68.71,68.64,68.65,24372.0,60.7733,60.7822,60.7203,60.7291,24372.0
2017-08-10 11:05:00,68.65,68.74,68.64,68.74,14915.0,60.7291,60.8087,60.7203,60.8087,14915.0
2017-08-10 11:10:00,68.73,68.75,68.66,68.69,11729.0,60.7999,60.8176,60.738,60.7645,11729.0
2017-08-10 11:15:00,68.67,68.68,68.56,68.56,19639.0,60.7468,60.7556,60.6495,60.6495,19639.0
2017-08-10 11:20:00,68.58,68.58,68.49,68.5,21334.0,60.6672,60.6672,60.5876,60.5964,21334.0
2017-08-10 11:25:00,68.51,68.57,68.5,68.57,45946.0,60.6053,60.6583,60.5964,60.6583,45946.0
2017-08-10 11:30:00,68.58,68.63,68.57,68.63,25315.0,60.6672,60.7114,60.6583,60.7114,25315.0
2017-08-10 11:35:00,68.62,68.64,68.57,68.64,23565.0,60.7026,60.7203,60.6583,60.7203,23565.0
2017-08-10 11:40:00,68.63,68.64,68.55,68.55,10951.0,60.7114,60.7203,60.6406,60.6406,10951.0
2017-08-10 11:45:00,68.56,68.58,68.54,68.57,30722.0,60.6495,60.6672,60.6318,60.6583,30722.0
2017-08-10 11:50:00,68.58,68.58,68.53,68.53,22632.0,60.6672,60.6672,60.623,60.623,22632.0
2017-08-10 11:55:00,68.53,68.59,68.52,68.55,14270.0,60.623,60.676,60.6141,60.6406,14270.0
2017-08-10 12:00:00,68.54,68.54,68.47,68.47,12862.0,60.6318,60.6318,60.5699,60.5699,12862.0
2017-08-10 12:05:00,68.47,68.5,68.44,68.48,23212.0,60.5699,60.5964,60.5433,60.5787,23212.0
2017-08-10 12:10:00,68.49,68.52,68.47,68.5,12458.0,60.5876,60.6141,60.5699,60.5964,12458.0
2017-08-10 12:15:00,68.5,68.53,68.43,68.46,20309.0,60.5964,60.623,60.5345,60.561,20309.0
2017-08-10 12:20:00,68.46,68.47,68.42,68.46,24726.0,60.561,60.5699,60.5256,60.561,24726.0
2017-08-10 12:25:00,68.45,68.49,68.43,68.44,21548.0,60.5522,60.5876,60.5345,60.5433,21548.0
2017-08-10 12:30:00,68.44,68.47,68.36,68.37,18133.0,60.5433,60.5699,60.4726,60.4814,18133.0
2017-08-10 12:35:00,68.36,68.38,68.31,68.35,13635.0,60.4726,60.4903,60.4283,60.4637,13635.0
2017-08-10 12:40:00,68.34,68.38,68.31,68.33,16913.0,60.4549,60.4903,60.4283,60.446,16913.0
2017-08-10 12:45:00,68.34,68.38,68.32,68.35,33507.0,60.4549,60.4903,60.4372,60.4637,33507.0
2017-08-10 12:50:00,68.34,68.35,68.3,68.35,13731.0,60.4549,60.4637,60.4195,60.4637,13731.0
2017-08-10 12:55:00,68.35,68.43,68.32,68.43,28693.0,60.4637,60.5345,60.4372,60.5345,28693.0
2017-08-10 13:00:00,68.45,68.59,68.45,68.59,23293.0,60.5522,60.676,60.5522,60.676,23293.0
2017-08-10 13:05:00,68.61,68.61,68.54,68.55,39673.0,60.6937,60.6937,60.6318,60.6406,39673.0
2017-08-10 13:10:00,68.54,68.56,68.5,68.51,28703.0,60.6318,60.6495,60.5964,60.6053,28703.0
2017-08-10 13:15:00,68.52,68.53,68.48,68.5,27373.0,60.6141,60.623,60.5787,60.5964,27373.0
2017-08-10 13:20:00,68.49,68.66,68.48,68.61,145902.0,60.5876,60.738,60.5787,60.6937,145902.0
2017-08-10 13:25:00,68.61,68.71,68.59,68.7,61897.0,60.6937,60.7822,60.676,60.7733,61897.0
2017-08-10 13:30:00,68.69,68.7,68.63,68.7,25873.0,60.7645,60.7733,60.7114,60.7733,25873.0
2017-08-10 13:35:00,68.67,68.67,68.59,68.6,24860.0,60.7468,60.7468,60.676,60.6849,24860.0
2017-08-10 13:40:00,68.59,68.6,68.45,68.45,10535.0,60.676,60.6849,60.5522,60.5522,10535.0
2017-08-10 13:45:00,68.43,68.46,68.41,68.41,9795.0,60.5345,60.561,60.5168,60.5168,9795.0
2017-08-10 13:50:00,68.41,68.43,68.39,68.42,14362.0,60.5168,60.5345,60.4991,60.5256,14362.0
2017-08-10 13:55:00,68.42,68.48,68.38,68.47,14605.0,60.5256,60.5787,60.4903,60.5699,14605.0
2017-08-10 14:00:00,68.46,68.48,68.41,68.42,15100.0,60.561,60.5787,60.5168,60.5256,15100.0
2017-08-10 14:05:00,68.4,68.45,68.38,68.44,10237.0,60.508,60.5522,60.4903,60.5433,10237.0
2017-08-10 14:10:00,68.44,68.52,68.43,68.51,31635.0,60.5433,60.6141,60.5345,60.6053,31635.0
2017-08-10 14:15:00,68.51,68.62,68.5,68.61,24509.0,60.6053,60.7026,60.5964,60.6937,24509.0
2017-08-10 14:20:00,68.64,68.72,68.63,68.69,56977.0,60.7203,60.791,60.7114,60.7645,56977.0
2017-08-10 14:25:00,68.68,68.69,68.61,68.64,28099.0,60.7556,60.7645,60.6937,60.7203,28099.0
2017-08-10 14:30:00,68.64,68.76,68.64,68.69,21371.0,60.7203,60.8264,60.7203,60.7645,21371.0
2017-08-10 14:35:00,68.68,68.68,68.57,68.57,13761.0,60.7556,60.7556,60.6583,60.6583,13761.0
2017-08-10 14:40:00,68.57,68.59,68.55,68.56,19776.0,60.6583,60.676,60.6406,60.6495,19776.0
2017-08-10 14:45:00,68.55,68.63,68.52,68.63,15692.0,60.6406,60.7114,60.6141,60.7114,15692.0
2017-08-10 14:50:00,68.63,68.66,68.58,68.63,17044.0,60.7114,60.738,60.6672,60.7114,17044.0
2017-08-10 14:55:00,68.63,68.66,68.56,68.57,15725.0,60.7114,60.738,60.6495,60.6583,15725.0
2017-08-10 15:00:00,68.58,68.63,68.53,68.55,121469.0,60.6672,60.7114,60.623,60.6406,121469.0
2017-08-10 15:05:00,68.54,68.56,68.51,68.53,19225.0,60.6318,60.6495,60.6053,60.623,19225.0
2017-08-10 15:10:00,68.52,68.52,68.43,68.44,24242.0,60.6141,60.6141,60.5345,60.5433,24242.0
2017-08-10 15:15:00,68.44,68.44,68.34,68.41,20354.0,60.5433,60.5433,60.4549,60.5168,20354.0
2017-08-10 15:20:00,68.41,68.42,68.34,68.38,26514.0,60.5168,60.5256,60.4549,60.4903,26514.0
2017-08-10 15:25:00,68.38,68.4,68.33,68.38,66517.0,60.4903,60.508,60.446,60.4903,66517.0
2017-08-10 15:30:00,68.39,68.41,68.31,68.35,27169.0,60.4991,60.5168,60.4283,60.4637,27169.0
2017-08-10 15:35:00,68.36,68.39,68.29,68.31,34206.0,60.4726,60.4991,60.4106,60.4283,34206.0
2017-08-10 15:40:00,68.31,68.4,68.29,68.32,260207.0,60.4283,60.508,60.4106,60.4372,260207.0
2017-08-10 15:45:00,68.31,68.33,68.23,68.23,73486.0,60.4283,60.446,60.3576,60.3576,73486.0
2017-08-10 15:50:00,68.22,68.31,68.21,68.3,41733.0,60.3487,60.4283,60.3399,60.4195,41733.0
2017-08-10 15:55:00,68.29,68.32,68.19,68.19,88281.0,60.4106,60.4372,60.3222,60.3222,88281.0
2017-08-11 09:30:00,68.2,68.27,67.96,68.22,102201.0,60.331,60.393,60.1187,60.3487,102201.0
2017-08-11 09:35:00,68.22,68.29,68.17,68.25,30090.0,60.3487,60.4106,60.3045,60.3753,30090.0
2017-08-11 09:40:00,68.26,68.33,68.21,68.25,58237.0,60.3841,60.446,60.3399,60.3753,58237.0
2017-08-11 09:45:00,68.24,68.3,68.06,68.16,35882.0,60.3664,60.4195,60.2072,60.2956,35882.0
2017-08-11 09:50:00,68.18,68.31,68.18,68.28,16980.0,60.3133,60.4283,60.3133,60.4018,16980.0
2017-08-11 09:55:00,68.27,68.28,68.17,68.2,25060.0,60.393,60.4018,60.3045,60.331,25060.0
2017-08-11 10:00:00,68.2,68.27,68.17,68.23,17539.0,60.331,60.393,60.3045,60.3576,17539.0
2017-08-11 10:05:00,68.28,68.36,68.27,68.32,21794.0,60.4018,60.4726,60.393,60.4372,21794.0
2017-08-11 10:10:00,68.34,68.39,68.29,68.29,20929.0,60.4549,60.4991,60.4106,60.4106,20929.0
2017-08-11 10:15:00,68.31,68.31,68.25,68.26,17409.0,60.4283,60.4283,60.3753,60.3841,17409.0
2017-08-11 10:20:00,68.25,68.32,68.24,68.26,15642.0,60.3753,60.4372,60.3664,60.3841,15642.0
2017-08-11 10:25:00,68.27,68.31,68.19,68.2,16713.0,60.393,60.4283,60.3222,60.331,16713.0
2017-08-11 10:30:00,68.22,68.29,68.21,68.26,17183.0,60.3487,60.4106,60.3399,60.3841,17183.0
2017-08-11 10:35:00,68.3,68.32,68.23,68.27,18601.0,60.4195,60.4372,60.3576,60.393,18601.0
2017-08-11 10:40:00,68.27,68.33,68.24,68.25,38870.0,60.393,60.446,60.3664,60.3753,38870.0
2017-08-11 10:45:00,68.23,68.34,68.23,68.32,11844.0,60.3576,60.4549,60.3576,60.4372,11844.0
2017-08-11 10:50:00,68.31,68.32,68.27,68.29,19549.0,60.4283,60.4372,60.393,60.4106,19549.0
2017-08-11 10:55:00,68.31,68.34,68.26,68.26,48436.0,60.4283,60.4549,60.3841,60.3841,48436.0
2017-08-11 11:00:00,68.27,68.28,68.17,68.22,22322.0,60.393,60.4018,60.3045,60.3487,22322.0
2017-08-11 11:05:00,68.23,68.27,68.21,68.21,16230.0,60.3576,60.393,60.3399,60.3399,16230.0
2017-08-11 11:10:00,68.22,68.25,68.21,68.22,10719.0,60.3487,60.3753,60.3399,60.3487,10719.0
2017-08-11 11:15:00,68.23,68.23,68.04,68.04,21790.0,60.3576,60.3576,60.1895,60.1895,21790.0
2017-08-11 11:20:00,68.04,68.09,67.98,68.07,29261.0,60.1895,60.2337,60.1364,60.216,29261.0
2017-08-11 11:25:00,68.07,68.1,67.97,67.98,22948.0,60.216,60.2426,60.1276,60.1364,22948.0
2017-08-11 11:30:00,67.98,68.11,67.96,68.08,53887.0,60.1364,60.2514,60.1187,60.2249,53887.0
2017-08-11 11:35:00,68.09,68.15,68.08,68.11,11854.0,60.2337,60.2868,60.2249,60.2514,11854.0
2017-08-11 11:40:00,68.11,68.16,68.1,68.15,14854.0,60.2514,60.2956,60.2426,60.2868,14854.0
2017-08-11 11:45:00,68.15,68.17,68.11,68.14,16704.0,60.2868,60.3045,60.2514,60.2779,16704.0
2017-08-11 11:50:00,68.13,68.19,68.07,68.12,11253.0,60.2691,60.3222,60.216,60.2603,11253.0
2017-08-11 11:55:00,68.13,68.16,68.06,68.07,14647.0,60.2691,60.2956,60.2072,60.216,14647.0
2017-08-11 12:00:00,68.06,68.1,68.01,68.04,14490.0,60.2072,60.2426,60.1629,60.1895,14490.0
2017-08-11 12:05:00,68.05,68.09,68.04,68.08,8380.0,60.1983,60.2337,60.1895,60.2249,8380.0
2017-08-11 12:10:00,68.1,68.15,68.09,68.12,14911.0,60.2426,60.2868,60.2337,60.2603,14911.0
2017-08-11 12:15:00,68.12,68.16,68.11,68.15,9611.0,60.2603,60.2956,60.2514,60.2868,9611.0
2017-08-11 12:20:00,68.16,68.19,68.15,68.17,12130.0,60.2956,60.3222,60.2868,60.3045,12130.0
2017-08-11 12:25:00,68.17,68.17,68.13,68.16,10492.0,60.3045,60.3045,60.2691,60.2956,10492.0
2017-08-11 12:30:00,68.17,68.2,68.14,68.17,28682.0,60.3045,60.331,60.2779,60.3045,28682.0
2017-08-11 12:35:00,68.16,68.19,68.14,68.16,11490.0,60.2956,60.3222,60.2779,60.2956,11490.0
2017-08-11 12:40:00,68.16,68.19,68.15,68.18,12067.0,60.2956,60.3222,60.2868,60.3133,12067.0
2017-08-11 12:45:00,68.18,68.18,68.09,68.09,40627.0,60.3133,60.3133,60.2337,60.2337,40627.0
2017-08-11 12:50:00,68.09,68.11,68.09,68.09,77810.0,60.2337,60.2514,60.2337,60.2337,77810.0
2017-08-11 12:55:00,68.09,68.1,68.05,68.05,23172.0,60.2337,60.2426,60.1983,60.1983,23172.0
2017-08-11 13:00:00,68.06,68.14,68.03,68.14,19000.0,60.2072,60.2779,60.1806,60.2779,19000.0
2017-08-11 13:05:00,68.13,68.23,68.13,68.2,12044.0,60.2691,60.3576,60.2691,60.331,12044.0
2017-08-11 13:10:00,68.2,68.2,68.17,68.18,5727.0,60.331,60.331,60.3045,60.3133,5727.0
2017-08-11 13:15:00,68.18,68.23,68.18,68.21,8797.0,60.3133,60.3576,60.3133,60.3399,8797.0
2017-08-11 13:20:00,68.2,68.21,68.12,68.13,17142.0,60.331,60.3399,60.2603,60.2691,17142.0
2017-08-11 13:25:00,68.13,68.18,68.13,68.15,14026.0,60.2691,60.3133,60.2691,60.2868,14026.0
2017-08-11 13:30:00,68.15,68.19,68.14,68.15,22852.0,60.2868,60.3222,60.2779,60.2868,22852.0
2017-08-11 13:35:00,68.15,68.16,68.1,68.1,8941.0,60.2868,60.2956,60.2426,60.2426,8941.0
2017-08-11 13:40:00,68.11,68.13,68.08,68.13,12881.0,60.2514,60.2691,60.2249,60.2691,12881.0
2017-08-11 13:45:00,68.13,68.19,68.12,68.19,7752.0,60.2691,60.3222,60.2603,60.3222,7752.0
2017-08-11 13:50:00,68.17,68.19,68.16,68.18,12932.0,60.3045,60.3222,60.2956,60.3133,12932.0
2017-08-11 13:55:00,68.19,68.2,68.16,68.18,5885.0,60.3222,60.331,60.2956,60.3133,5885.0
2017-08-11 14:00:00,68.17,68.22,68.17,68.19,16740.0,60.3045,60.3487,60.3045,60.3222,16740.0
2017-08-11 14:05:00,68.18,68.23,68.18,68.2,6443.0,60.3133,60.3576,60.3133,60.331,6443.0
2017-08-11 14:10:00,68.19,68.21,68.18,68.21,3503.0,60.3222,60.3399,60.3133,60.3399,3503.0
2017-08-11 14:15:00,68.2,68.24,68.2,68.2,8107.0,60.331,60.3664,60.331,60.331,8107.0
2017-08-11 14:20:00,68.2,68.21,68.17,68.17,18080.0,60.331,60.3399,60.3045,60.3045,18080.0
2017-08-11 14:25:00,68.16,68.16,68.1,68.11,13915.0,60.2956,60.2956,60.2426,60.2514,13915.0
2017-08-11 14:30:00,68.11,68.14,68.06,68.07,34353.0,60.2514,60.2779,60.2072,60.216,34353.0
2017-08-11 14:35:00,68.08,68.08,68.01,68.07,14743.0,60.2249,60.2249,60.1629,60.216,14743.0
2017-08-11 14:40:00,68.06,68.14,68.06,68.12,27838.0,60.2072,60.2779,60.2072,60.2603,27838.0
2017-08-11 14:45:00,68.13,68.15,68.08,68.09,7173.0,60.2691,60.2868,60.2249,60.2337,7173.0
2017-08-11 14:50:00,68.1,68.14,68.06,68.07,33151.0,60.2426,60.2779,60.2072,60.216,33151.0
2017-08-11 14:55:00,68.07,68.13,68.05,68.06,18296.0,60.216,60.2691,60.1983,60.2072,18296.0
2017-08-11 15:00:00,68.06,68.13,68.05,68.13,21308.0,60.2072,60.2691,60.1983,60.2691,21308.0
2017-08-11 15:05:00,68.13,68.14,68.1,68.12,9273.0,60.2691,60.2779,60.2426,60.2603,9273.0
2017-08-11 15:10:00,68.13,68.15,68.07,68.07,13973.0,60.2691,60.2868,60.216,60.216,13973.0
2017-08-11 15:15:00,68.07,68.07,67.99,68.0,5856.0,60.216,60.216,60.1453,60.1541,5856.0
2017-08-11 15:20:00,67.99,68.09,67.99,68.09,70003.0,60.1453,60.2337,60.1453,60.2337,70003.0
2017-08-11 15:25:00,68.1,68.3,68.06,68.23,2440147.0,60.2426,60.4195,60.2072,60.3576,2440147.0
2017-08-11 15:30:00,68.23,68.26,68.2,68.24,365574.0,60.3576,60.3841,60.331,60.3664,365574.0
2017-08-11 15:35:00,68.24,68.32,68.18,68.31,214337.0,60.3664,60.4372,60.3133,60.4283,214337.0
2017-08-11 15:40:00,68.32,68.33,68.25,68.3,175414.0,60.4372,60.446,60.3753,60.4195,175414.0
2017-08-11 15:45:00,68.31,68.35,68.28,68.3,34604.0,60.4283,60.4637,60.4018,60.4195,34604.0
2017-08-11 15:50:00,68.3,68.3,68.22,68.24,44398.0,60.4195,60.4195,60.3487,60.3664,44398.0
2017-08-11 15:55:00,68.24,68.25,68.21,68.21,33858.0,60.3664,60.3753,60.3399,60.3399,33858.0
2017-08-14 09:30:00,68.69,68.76,68.58,68.75,76284.0,60.7645,60.8264,60.6672,60.8176,76284.0
2017-08-14 09:35:00,68.75,68.83,68.7,68.83,35797.0,60.8176,60.8883,60.7733,60.8883,35797.0
2017-08-14 09:40:00,68.84,68.92,68.81,68.89,20816.0,60.8972,60.968,60.8706,60.9414,20816.0
2017-08-14 09:45:00,68.88,68.99,68.88,68.98,30489.0,60.9326,61.0299,60.9326,61.021,30489.0
2017-08-14 09:50:00,69.0,69.02,68.87,68.92,44957.0,61.0387,61.0564,60.9237,60.968,44957.0
2017-08-14 09:55:00,68.95,68.97,68.92,68.94,29851.0,60.9945,61.0122,60.968,60.9856,29851.0
2017-08-14 10:00:00,68.96,68.99,68.92,68.95,39605.0,61.0033,61.0299,60.968,60.9945,39605.0
2017-08-14 10:05:00,68.97,68.97,68.82,68.82,33723.0,61.0122,61.0122,60.8795,60.8795,33723.0
2017-08-14 10:10:00,68.82,68.85,68.79,68.8,24189.0,60.8795,60.906,60.853,60.8618,24189.0
2017-08-14 10:15:00,68.81,68.86,68.79,68.84,15023.0,60.8706,60.9149,60.853,60.8972,15023.0
2017-08-14 10:20:00,68.84,68.91,68.83,68.87,21153.0,60.8972,60.9591,60.8883,60.9237,21153.0
2017-08-14 10:25:00,68.88,68.89,68.81,68.81,24445.0,60.9326,60.9414,60.8706,60.8706,24445.0
2017-08-14 10:30:00,68.83,68.94,68.83,68.94,37944.0,60.8883,60.9856,60.8883,60.9856,37944.0
2017-08-14 10:35:00,68.92,68.95,68.89,68.93,10178.0,60.968,60.9945,60.9414,60.9768,10178.0
2017-08-14 10:40:00,68.93,68.97,68.92,68.97,9575.0,60.9768,61.0122,60.968,61.0122,9575.0
2017-08-14 10:45:00,68.96,69.05,68.95,69.02,26441.0,61.0033,61.083,60.9945,61.0564,26441.0
2017-08-14 10:50:00,69.03,69.07,69.02,69.03,20100.0,61.0653,61.1006,61.0564,61.0653,20100.0
2017-08-14 10:55:00,69.03,69.04,68.99,69.0,15951.0,61.0653,61.0741,61.0299,61.0387,15951.0
2017-08-14 11:00:00,69.0,69.02,68.89,68.92,18094.0,61.0387,61.0564,60.9414,60.968,18094.0
2017-08-14 11:05:00,68.92,69.0,68.91,68.98,11097.0,60.968,61.0387,60.9591,61.021,11097.0
2017-08-14 11:10:00,68.99,69.01,68.95,68.97,11970.0,61.0299,61.0476,60.9945,61.0122,11970.0
2017-08-14 11:15:00,68.97,68.98,68.92,68.93,14876.0,61.0122,61.021,60.968,60.9768,14876.0
2017-08-14 11:20:00,68.94,69.0,68.93,69.0,11045.0,60.9856,61.0387,60.9768,61.0387,11045.0
2017-08-14 11:25:00,69.0,69.07,69.0,69.06,13643.0,61.0387,61.1006,61.0387,61.0918,13643.0
2017-08-14 11:30:00,69.07,69.1,69.07,69.08,14406.0,61.1006,61.1272,61.1006,61.1095,14406.0
2017-08-14 11:35:00,69.08,69.09,69.07,69.09,37763.0,61.1095,61.1183,61.1006,61.1183,37763.0
2017-08-14 11:40:00,69.09,69.1,69.08,69.09,77602.0,61.1183,61.1272,61.1095,61.1183,77602.0
2017-08-14 11:45:00,69.09,69.21,69.09,69.17,56906.0,61.1183,61.2245,61.1183,61.1891,56906.0
2017-08-14 11:50:00,69.17,69.19,69.13,69.14,18599.0,61.1891,61.2068,61.1537,61.1626,18599.0
2017-08-14 11:55:00,69.16,69.19,69.13,69.19,14518.0,61.1803,61.2068,61.1537,61.2068,14518.0
2017-08-14 12:00:00,69.19,69.27,69.19,69.27,37786.0,61.2068,61.2776,61.2068,61.2776,37786.0
2017-08-14 12:05:00,69.26,69.27,69.22,69.24,116615.0,61.2687,61.2776,61.2333,61.251,116615.0
2017-08-14 12:10:00,69.24,69.25,69.19,69.2,11511.0,61.251,61.2599,61.2068,61.2156,11511.0
2017-08-14 12:15:00,69.2,69.2,69.14,69.17,31953.0,61.2156,61.2156,61.1626,61.1891,31953.0
2017-08-14 12:20:00,69.17,69.18,69.15,69.18,23542.0,61.1891,61.198,61.1714,61.198,23542.0
2017-08-14 12:25:00,69.17,69.2,69.13,69.13,16526.0,61.1891,61.2156,61.1537,61.1537,16526.0
2017-08-14 12:30:00,69.13,69.14,69.09,69.13,29400.0,61.1537,61.1626,61.1183,61.1537,29400.0
2017-08-14 12:35:00,69.13,69.13,69.09,69.1,30498.0,61.1537,61.1537,61.1183,61.1272,30498.0
2017-08-14 12:40:00,69.1,69.13,69.08,69.13,13131.0,61.1272,61.1537,61.1095,61.1537,13131.0
2017-08-14 12:45:00,69.12,69.17,69.1,69.17,20943.0,61.1449,61.1891,61.1272,61.1891,20943.0
2017-08-14 12:50:00,69.16,69.18,69.12,69.12,10518.0,61.1803,61.198,61.1449,61.1449,10518.0
2017-08-14 12:55:00,69.13,69.13,69.07,69.08,43512.0,61.1537,61.1537,61.1006,61.1095,43512.0
2017-08-14 13:00:00,69.08,69.12,69.08,69.1,6134.0,61.1095,61.1449,61.1095,61.1272,6134.0
2017-08-14 13:05:00,69.11,69.13,69.08,69.13,18301.0,61.136,61.1537,61.1095,61.1537,18301.0
2017-08-14 13:10:00,69.13,69.14,69.11,69.12,32920.0,61.1537,61.1626,61.136,61.1449,32920.0
2017-08-14 13:15:00,69.13,69.14,69.1,69.1,79726.0,61.1537,61.1626,61.1272,61.1272,79726.0
2017-08-14 13:20:00,69.1,69.1,69.05,69.06,35828.0,61.1272,61.1272,61.083,61.0918,35828.0
2017-08-14 13:25:00,69.05,69.07,69.05,69.06,16475.0,61.083,61.1006,61.083,61.0918,16475.0
2017-08-14 13:30:00,69.06,69.09,69.06,69.07,38194.0,61.0918,61.1183,61.0918,61.1006,38194.0
2017-08-14 13:35:00,69.06,69.12,69.06,69.11,11137.0,61.0918,61.1449,61.0918,61.136,11137.0
2017-08-14 13:40:00,69.1,69.1,69.07,69.08,9624.0,61.1272,61.1272,61.1006,61.1095,9624.0
2017-08-14 13:45:00,69.08,69.14,69.07,69.13,27267.0,61.1095,61.1626,61.1006,61.1537,27267.0
2017-08-14 13:50:00,69.13,69.17,69.12,69.17,9232.0,61.1537,61.1891,61.1449,61.1891,9232.0
2017-08-14 13:55:00,69.17,69.2,69.17,69.18,13799.0,61.1891,61.2156,61.1891,61.198,13799.0
2017-08-14 14:00:00,69.19,69.21,69.17,69.19,16577.0,61.2068,61.2245,61.1891,61.2068,16577.0
2017-08-14 14:05:00,69.2,69.24,69.19,69.22,22527.0,61.2156,61.251,61.2068,61.2333,22527.0
2017-08-14 14:10:00,69.21,69.22,69.17,69.17,10707.0,61.2245,61.2333,61.1891,61.1891,10707.0
2017-08-14 14:15:00,69.18,69.18,69.15,69.18,50007.0,61.198,61.198,61.1714,61.198,50007.0
2017-08-14 14:20:00,69.18,69.23,69.17,69.22,22006.0,61.198,61.2422,61.1891,61.2333,22006.0
2017-08-14 14:25:00,69.22,69.23,69.18,69.2,21733.0,61.2333,61.2422,61.198,61.2156,21733.0
2017-08-14 14:30:00,69.2,69.22,69.18,69.18,10815.0,61.2156,61.2333,61.198,61.198,10815.0
2017-08-14 14:35:00,69.19,69.2,69.16,69.19,22272.0,61.2068,61.2156,61.1803,61.2068,22272.0
2017-08-14 14:40:00,69.19,69.2,69.17,69.18,8237.0,61.2068,61.2156,61.1891,61.198,8237.0
2017-08-14 14:45:00,69.17,69.18,69.12,69.13,61097.0,61.1891,61.198,61.1449,61.1537,61097.0
2017-08-14 14:50:00,69.12,69.12,69.09,69.12,36541.0,61.1449,61.1449,61.1183,61.1449,36541.0
2017-08-14 14:55:00,69.12,69.14,69.11,69.12,36837.0,61.1449,61.1626,61.136,61.1449,36837.0
2017-08-14 15:00:00,69.13,69.15,69.1,69.11,12839.0,61.1537,61.1714,61.1272,61.136,12839.0
2017-08-14 15:05:00,69.12,69.15,69.11,69.14,81520.0,61.1449,61.1714,61.136,61.1626,81520.0
2017-08-14 15:10:00,69.14,69.18,69.14,69.18,13132.0,61.1626,61.198,61.1626,61.198,13132.0
2017-08-14 15:15:00,69.18,69.22,69.17,69.21,16418.0,61.198,61.2333,61.1891,61.2245,16418.0
2017-08-14 15:20:00,69.21,69.24,69.2,69.23,16505.0,61.2245,61.251,61.2156,61.2422,16505.0
2017-08-14 15:25:00,69.22,69.26,69.2,69.24,20096.0,61.2333,61.2687,61.2156,61.251,20096.0
2017-08-14 15:30:00,69.25,69.26,69.22,69.23,14059.0,61.2599,61.2687,61.2333,61.2422,14059.0
2017-08-14 15:35:00,69.24,69.25,69.18,69.19,38306.0,61.251,61.2599,61.198,61.2068,38306.0
2017-08-14 15:40:00,69.19,69.2,69.15,69.16,43559.0,61.2068,61.2156,61.1714,61.1803,43559.0
2017-08-14 15:45:00,69.15,69.2,69.14,69.2,30429.0,61.1714,61.2156,61.1626,61.2156,30429.0
2017-08-14 15:50:00,69.2,69.24,69.2,69.2,54367.0,61.2156,61.251,61.2156,61.2156,54367.0
2017-08-14 15:55:00,69.2,69.24,69.17,69.22,95378.0,61.2156,61.251,61.1891,61.2333,95378.0
2017-08-15 09:30:00,69.37,69.37,69.14,69.16,53409.0,61.366,61.366,61.1626,61.1803,53409.0
2017-08-15 09:35:00,69.16,69.16,69.02,69.12,32605.0,61.1803,61.1803,61.0564,61.1449,32605.0
2017-08-15 09:40:00,69.11,69.16,68.99,69.01,38530.0,61.136,61.1803,61.0299,61.0476,38530.0
2017-08-15 09:45:00,69.03,69.03,68.92,68.97,19434.0,61.0653,61.0653,60.968,61.0122,19434.0
2017-08-15 09:50:00,68.96,68.99,68.92,68.99,121314.0,61.0033,61.0299,60.968,61.0299,121314.0
2017-08-15 09:55:00,68.99,69.04,68.98,69.01,13218.0,61.0299,61.0741,61.021,61.0476,13218.0
2017-08-15 10:00:00,69.02,69.02,68.94,68.94,27307.0,61.0564,61.0564,60.9856,60.9856,27307.0
2017-08-15 10:05:00,68.92,68.96,68.87,68.88,32833.0,60.968,61.0033,60.9237,60.9326,32833.0
2017-08-15 10:10:00,68.89,68.89,68.83,68.88,17507.0,60.9414,60.9414,60.8883,60.9326,17507.0
2017-08-15 10:15:00,68.88,68.95,68.86,68.95,71265.0,60.9326,60.9945,60.9149,60.9945,71265.0
2017-08-15 10:20:00,68.95,68.96,68.84,68.85,12229.0,60.9945,61.0033,60.8972,60.906,12229.0
2017-08-15 10:25:00,68.85,68.95,68.85,68.87,33129.0,60.906,60.9945,60.906,60.9237,33129.0
2017-08-15 10:30:00,68.86,68.86,68.72,68.78,33596.0,60.9149,60.9149,60.791,60.8441,33596.0
2017-08-15 10:35:00,68.78,68.83,68.75,68.83,13217.0,60.8441,60.8883,60.8176,60.8883,13217.0
2017-08-15 10:40:00,68.84,68.86,68.79,68.85,18341.0,60.8972,60.9149,60.853,60.906,18341.0
2017-08-15 10:45:00,68.86,68.88,68.81,68.84,24766.0,60.9149,60.9326,60.8706,60.8972,24766.0
2017-08-15 10:50:00,68.84,68.88,68.83,68.84,5780.0,60.8972,60.9326,60.8883,60.8972,5780.0
2017-08-15 10:55:00,68.87,68.9,68.84,68.84,11604.0,60.9237,60.9503,60.8972,60.8972,11604.0
2017-08-15 11:00:00,68.84,68.89,68.83,68.89,19626.0,60.8972,60.9414,60.8883,60.9414,19626.0
2017-08-15 11:05:00,68.89,68.89,68.85,68.87,19415.0,60.9414,60.9414,60.906,60.9237,19415.0
2017-08-15 11:10:00,68.86,68.87,68.81,68.85,22249.0,60.9149,60.9237,60.8706,60.906,22249.0
2017-08-15 11:15:00,68.85,68.85,68.82,68.84,11716.0,60.906,60.906,60.8795,60.8972,11716.0
2017-08-15 11:20:00,68.84,68.87,68.8,68.8,10717.0,60.8972,60.9237,60.8618,60.8618,10717.0
2017-08-15 11:25:00,68.8,68.82,68.77,68.81,21465.0,60.8618,60.8795,60.8353,60.8706,21465.0
2017-08-15 11:30:00,68.81,68.84,68.81,68.84,6706.0,60.8706,60.8972,60.8706,60.8972,6706.0
2017-08-15 11:35:00,68.84,68.84,68.81,68.83,8082.0,60.8972,60.8972,60.8706,60.8883,8082.0
2017-08-15 11:40:00,68.84,68.84,68.71,68.75,14168.0,60.8972,60.8972,60.7822,60.8176,14168.0
2017-08-15 11:45:00,68.75,68.75,68.71,68.72,21864.0,60.8176,60.8176,60.7822,60.791,21864.0
2017-08-15 11:50:00,68.72,68.72,68.63,68.66,6662.0,60.791,60.791,60.7114,60.738,6662.0
2017-08-15 11:55:00,68.66,68.7,68.66,68.69,5188.0,60.738,60.7733,60.738,60.7645,5188.0
2017-08-15 12:00:00,68.68,68.72,68.67,68.68,16344.0,60.7556,60.791,60.7468,60.7556,16344.0
2017-08-15 12:05:00,68.68,68.7,68.66,68.7,6759.0,60.7556,60.7733,60.738,60.7733,6759.0
2017-08-15 12:10:00,68.69,68.73,68.68,68.72,14240.0,60.7645,60.7999,60.7556,60.791,14240.0
2017-08-15 12:15:00,68.73,68.75,68.71,68.74,5243.0,60.7999,60.8176,60.7822,60.8087,5243.0
2017-08-15 12:20:00,68.75,68.75,68.7,68.72,9057.0,60.8176,60.8176,60.7733,60.791,9057.0
2017-08-15 12:25:00,68.72,68.74,68.7,68.71,19370.0,60.791,60.8087,60.7733,60.7822,19370.0
2017-08-15 12:30:00,68.71,68.73,68.67,68.73,12438.0,60.7822,60.7999,60.7468,60.7999,12438.0
2017-08-15 12:35:00,68.73,68.73,68.71,68.73,7225.0,60.7999,60.7999,60.7822,60.7999,7225.0
2017-08-15 12:40:00,68.72,68.73,68.7,68.73,6194.0,60.791,60.7999,60.7733,60.7999,6194.0
2017-08-15 12:45:00,68.73,68.75,68.72,68.75,12849.0,60.7999,60.8176,60.791,60.8176,12849.0
2017-08-15 12:50:00,68.74,68.75,68.72,68.73,19156.0,60.8087,60.8176,60.791,60.7999,19156.0
2017-08-15 12:55:00,68.73,68.73,68.67,68.68,15892.0,60.7999,60.7999,60.7468,60.7556,15892.0
2017-08-15 13:00:00,68.66,68.66,68.56,68.57,18175.0,60.738,60.738,60.6495,60.6583,18175.0
2017-08-15 13:05:00,68.59,68.64,68.57,68.63,44819.0,60.676,60.7203,60.6583,60.7114,44819.0
2017-08-15 13:10:00,68.63,68.68,68.62,68.65,14693.0,60.7114,60.7556,60.7026,60.7291,14693.0
2017-08-15 13:15:00,68.65,68.66,68.63,68.65,4377.0,60.7291,60.738,60.7114,60.7291,4377.0
2017-08-15 13:20:00,68.65,68.66,68.61,68.63,5015.0,60.7291,60.738,60.6937,60.7114,5015.0
2017-08-15 13:25:00,68.62,68.64,68.6,68.63,6914.0,60.7026,60.7203,60.6849,60.7114,6914.0
2017-08-15 13:30:00,68.64,68.66,68.63,68.64,5166.0,60.7203,60.738,60.7114,60.7203,5166.0
2017-08-15 13:35:00,68.64,68.66,68.63,68.63,160750.0,60.7203,60.738,60.7114,60.7114,160750.0
2017-08-15 13:40:00,68.65,68.65,68.59,68.59,5879.0,60.7291,60.7291,60.676,60.676,5879.0
2017-08-15 13:45:00,68.59,68.62,68.56,68.6,14238.0,60.676,60.7026,60.6495,60.6849,14238.0
2017-08-15 13:50:00,68.63,68.64,68.6,68.62,38983.0,60.7114,60.7203,60.6849,60.7026,38983.0
2017-08-15 13:55:00,68.61,68.61,68.57,68.58,8621.0,60.6937,60.6937,60.6583,60.6672,8621.0
2017-08-15 14:00:00,68.57,68.61,68.55,68.6,35130.0,60.6583,60.6937,60.6406,60.6849,35130.0
2017-08-15 14:05:00,68.62,68.65,68.59,68.64,21088.0,60.7026,60.7291,60.676,60.7203,21088.0
2017-08-15 14:10:00,68.64,68.65,68.59,68.59,25958.0,60.7203,60.7291,60.676,60.676,25958.0
2017-08-15 14:15:00,68.6,68.6,68.56,68.6,15816.0,60.6849,60.6849,60.6495,60.6849,15816.0
2017-08-15 14:20:00,68.59,68.62,68.58,68.6,6812.0,60.676,60.7026,60.6672,60.6849,6812.0
2017-08-15 14:25:00,68.6,68.65,68.59,68.65,13446.0,60.6849,60.7291,60.676,60.7291,13446.0
2017-08-15 14:30:00,68.64,68.65,68.61,68.62,20958.0,60.7203,60.7291,60.6937,60.7026,20958.0
2017-08-15 14:35:00,68.61,68.62,68.59,68.61,7627.0,60.6937,60.7026,60.676,60.6937,7627.0
2017-08-15 14:40:00,68.61,68.61,68.55,68.56,10693.0,60.6937,60.6937,60.6406,60.6495,10693.0
2017-08-15 14:45:00,68.56,68.58,68.53,68.58,10853.0,60.6495,60.6672,60.623,60.6672,10853.0
2017-08-15 14:50:00,68.57,68.58,68.55,68.58,8584.0,60.6583,60.6672,60.6406,60.6672,8584.0
2017-08-15 14:55:00,68.58,68.59,68.55,68.57,10626.0,60.6672,60.676,60.6406,60.6583,10626.0
2017-08-15 15:00:00,68.57,68.59,68.56,68.57,10941.0,60.6583,60.676,60.6495,60.6583,10941.0
2017-08-15 15:05:00,68.58,68.62,68.58,68.61,6932.0,60.6672,60.7026,60.6672,60.6937,6932.0
2017-08-15 15:10:00,68.61,68.63,68.59,68.62,67245.0,60.6937,60.7114,60.676,60.7026,67245.0
2017-08-15 15:15:00,68.64,68.7,68.64,68.68,26577.0,60.7203,60.7733,60.7203,60.7556,26577.0
2017-08-15 15:20:00,68.67,68.7,68.66,68.67,48033.0,60.7468,60.7733,60.738,60.7468,48033.0
2017-08-15 15:25:00,68.69,68.76,68.69,68.69,60479.0,60.7645,60.8264,60.7645,60.7645,60479.0
2017-08-15 15:30:00,68.67,68.69,68.64,68.66,29806.0,60.7468,60.7645,60.7203,60.738,29806.0
2017-08-15 15:35:00,68.65,68.67,68.63,68.66,21712.0,60.7291,60.7468,60.7114,60.738,21712.0
2017-08-15 15:40:00,68.67,68.68,68.64,68.67,11720.0,60.7468,60.7556,60.7203,60.7468,11720.0
2017-08-15 15:45:00,68.66,68.68,68.64,68.66,43306.0,60.738,60.7556,60.7203,60.738,43306.0
2017-08-15 15:50:00,68.65,68.65,68.57,68.58,32928.0,60.7291,60.7291,60.6583,60.6672,32928.0
2017-08-15 15:55:00,68.58,68.58,68.5,68.53,71232.0,60.6672,60.6672,60.5964,60.623,71232.0
2017-08-16 09:30:00,68.68,68.98,68.68,68.91,51511.0,60.7556,61.021,60.7556,60.9591,51511.0
2017-08-16 09:35:00,68.9,68.91,68.78,68.83,36178.0,60.9503,60.9591,60.8441,60.8883,36178.0
2017-08-16 09:40:00,68.82,68.85,68.74,68.81,21395.0,60.8795,60.906,60.8087,60.8706,21395.0
2017-08-16 09:45:00,68.82,68.86,68.77,68.81,13531.0,60.8795,60.9149,60.8353,60.8706,13531.0
2017-08-16 09:50:00,68.83,68.87,68.78,68.82,13331.0,60.8883,60.9237,60.8441,60.8795,13331.0
2017-08-16 09:55:00,68.81,68.87,68.79,68.87,326763.0,60.8706,60.9237,60.853,60.9237,326763.0
2017-08-16 10:00:00,68.88,68.92,68.85,68.88,10962.0,60.9326,60.968,60.906,60.9326,10962.0
2017-08-16 10:05:00,68.89,68.92,68.85,68.87,27026.0,60.9414,60.968,60.906,60.9237,27026.0
2017-08-16 10:10:00,68.86,68.87,68.81,68.84,48035.0,60.9149,60.9237,60.8706,60.8972,48035.0
2017-08-16 10:15:00,68.85,68.86,68.82,68.83,17392.0,60.906,60.9149,60.8795,60.8883,17392.0
2017-08-16 10:20:00,68.85,68.85,68.81,68.84,6801.0,60.906,60.906,60.8706,60.8972,6801.0
2017-08-16 10:25:00,68.84,68.86,68.83,68.86,8438.0,60.8972,60.9149,60.8883,60.9149,8438.0
2017-08-16 10:30:00,68.87,68.88,68.78,68.78,12300.0,60.9237,60.9326,60.8441,60.8441,12300.0
2017-08-16 10:35:00,68.81,68.83,68.79,68.82,11388.0,60.8706,60.8883,60.853,60.8795,11388.0
2017-08-16 10:40:00,68.83,68.86,68.8,68.83,8058.0,60.8883,60.9149,60.8618,60.8883,8058.0
2017-08-16 10:45:00,68.83,68.87,68.79,68.8,10075.0,60.8883,60.9237,60.853,60.8618,10075.0
2017-08-16 10:50:00,68.79,68.81,68.78,68.81,10041.0,60.853,60.8706,60.8441,60.8706,10041.0
2017-08-16 10:55:00,68.79,68.83,68.77,68.8,25813.0,60.853,60.8883,60.8353,60.8618,25813.0
2017-08-16 11:00:00,68.81,68.82,68.75,68.75,8352.0,60.8706,60.8795,60.8176,60.8176,8352.0
2017-08-16 11:05:00,68.76,68.79,68.74,68.76,15805.0,60.8264,60.853,60.8087,60.8264,15805.0
2017-08-16 11:10:00,68.76,68.76,68.71,68.72,21048.0,60.8264,60.8264,60.7822,60.791,21048.0
2017-08-16 11:15:00,68.72,68.75,68.7,68.73,5337.0,60.791,60.8176,60.7733,60.7999,5337.0
2017-08-16 11:20:00,68.72,68.75,68.67,68.7,5830.0,60.791,60.8176,60.7468,60.7733,5830.0
2017-08-16 11:25:00,68.69,68.76,68.69,68.76,7728.0,60.7645,60.8264,60.7645,60.8264,7728.0
2017-08-16 11:30:00,68.77,68.81,68.75,68.8,8825.0,60.8353,60.8706,60.8176,60.8618,8825.0
2017-08-16 11:35:00,68.79,68.83,68.76,68.83,11813.0,60.853,60.8883,60.8264,60.8883,11813.0
2017-08-16 11:40:00,68.83,69.0,68.83,69.0,12241.0,60.8883,61.0387,60.8883,61.0387,12241.0
2017-08-16 11:45:00,69.0,69.02,68.96,68.96,20928.0,61.0387,61.0564,61.0033,61.0033,20928.0
2017-08-16 11:50:00,68.96,68.96,68.94,68.95,4670.0,61.0033,61.0033,60.9856,60.9945,4670.0
2017-08-16 11:55:00,68.94,68.96,68.93,68.94,9153.0,60.9856,61.0033,60.9768,60.9856,9153.0
2017-08-16 12:00:00,68.95,68.98,68.94,68.97,31512.0,60.9945,61.021,60.9856,61.0122,31512.0
2017-08-16 12:05:00,68.97,68.99,68.95,68.97,4684.0,61.0122,61.0299,60.9945,61.0122,4684.0
2017-08-16 12:10:00,68.99,68.99,68.97,68.97,2343.0,61.0299,61.0299,61.0122,61.0122,2343.0
2017-08-16 12:15:00,68.98,68.99,68.95,68.98,16050.0,61.021,61.0299,60.9945,61.021,16050.0
2017-08-16 12:20:00,68.99,69.01,68.97,68.98,4045.0,61.0299,61.0476,61.0122,61.021,4045.0
2017-08-16 12:25:00,68.98,68.99,68.94,68.96,4838.0,61.021,61.0299,60.9856,61.0033,4838.0
2017-08-16 12:30:00,68.97,68.99,68.95,68.98,5028.0,61.0122,61.0299,60.9945,61.021,5028.0
2017-08-16 12:35:00,68.98,68.98,68.94,68.95,78693.0,61.021,61.021,60.9856,60.9945,78693.0
2017-08-16 12:40:00,68.94,68.94,68.87,68.88,12530.0,60.9856,60.9856,60.9237,60.9326,12530.0
2017-08-16 12:45:00,68.88,68.91,68.86,68.9,6708.0,60.9326,60.9591,60.9149,60.9503,6708.0
2017-08-16 12:50:00,68.9,68.9,68.8,68.83,17580.0,60.9503,60.9503,60.8618,60.8883,17580.0
2017-08-16 12:55:00,68.82,68.82,68.77,68.8,11073.0,60.8795,60.8795,60.8353,60.8618,11073.0
2017-08-16 13:00:00,68.81,68.82,68.79,68.81,3084.0,60.8706,60.8795,60.853,60.8706,3084.0
2017-08-16 13:05:00,68.79,68.82,68.79,68.81,9269.0,60.853,60.8795,60.853,60.8706,9269.0
2017-08-16 13:10:00,68.81,68.83,68.69,68.71,20652.0,60.8706,60.8883,60.7645,60.7822,20652.0
2017-08-16 13:15:00,68.73,68.81,68.71,68.79,7573.0,60.7999,60.8706,60.7822,60.853,7573.0
2017-08-16 13:20:00,68.8,68.86,68.79,68.84,5298.0,60.8618,60.9149,60.853,60.8972,5298.0
2017-08-16 13:25:00,68.83,68.83,68.74,68.81,17079.0,60.8883,60.8883,60.8087,60.8706,17079.0
2017-08-16 13:30:00,68.8,68.8,68.71,68.77,11016.0,60.8618,60.8618,60.7822,60.8353,11016.0
2017-08-16 13:35:00,68.78,68.8,68.75,68.75,82832.0,60.8441,60.8618,60.8176,60.8176,82832.0
2017-08-16 13:40:00,68.76,68.76,68.69,68.74,14498.0,60.8264,60.8264,60.7645,60.8087,14498.0
2017-08-16 13:45:00,68.73,68.74,68.71,68.74,10931.0,60.7999,60.8087,60.7822,60.8087,10931.0
2017-08-16 13:50:00,68.74,68.76,68.69,68.7,7491.0,60.8087,60.8264,60.7645,60.7733,7491.0
2017-08-16 13:55:00,68.7,68.75,68.66,68.74,9926.0,60.7733,60.8176,60.738,60.8087,9926.0
2017-08-16 14:00:00,68.73,68.79,68.71,68.74,8764.0,60.7999,60.853,60.7822,60.8087,8764.0
2017-08-16 14:05:00,68.75,68.77,68.71,68.72,12979.0,60.8176,60.8353,60.7822,60.791,12979.0
2017-08-16 14:10:00,68.7,68.72,68.66,68.72,38788.0,60.7733,60.791,60.738,60.791,38788.0
2017-08-16 14:15:00,68.71,68.72,68.61,68.64,29047.0,60.7822,60.791,60.6937,60.7203,29047.0
2017-08-16 14:20:00,68.64,68.66,68.59,68.63,76041.0,60.7203,60.738,60.676,60.7114,76041.0
2017-08-16 14:25:00,68.64,68.64,68.59,68.63,8900.0,60.7203,60.7203,60.676,60.7114,8900.0
2017-08-16 14:30:00,68.62,68.62,68.54,68.6,21435.0,60.7026,60.7026,60.6318,60.6849,21435.0
2017-08-16 14:35:00,68.61,68.65,68.61,68.62,6454.0,60.6937,60.7291,60.6937,60.7026,6454.0
2017-08-16 14:40:00,68.61,68.64,68.57,68.59,28622.0,60.6937,60.7203,60.6583,60.676,28622.0
2017-08-16 14:45:00,68.59,68.64,68.58,68.64,9011.0,60.676,60.7203,60.6672,60.7203,9011.0
2017-08-16 14:50:00,68.63,68.66,68.62,68.66,40848.0,60.7114,60.738,60.7026,60.738,40848.0
2017-08-16 14:55:00,68.67,68.69,68.65,68.66,14422.0,60.7468,60.7645,60.7291,60.738,14422.0
2017-08-16 15:00:00,68.67,68.71,68.66,68.66,19406.0,60.7468,60.7822,60.738,60.738,19406.0
2017-08-16 15:05:00,68.66,68.66,68.5,68.52,70985.0,60.738,60.738,60.5964,60.6141,70985.0
2017-08-16 15:10:00,68.52,68.55,68.51,68.51,4880.0,60.6141,60.6406,60.6053,60.6053,4880.0
2017-08-16 15:15:00,68.53,68.54,68.48,68.48,22106.0,60.623,60.6318,60.5787,60.5787,22106.0
2017-08-16 15:20:00,68.48,68.58,68.46,68.53,21766.0,60.5787,60.6672,60.561,60.623,21766.0
2017-08-16 15:25:00,68.53,68.55,68.52,68.52,13266.0,60.623,60.6406,60.6141,60.6141,13266.0
2017-08-16 15:30:00,68.53,68.55,68.52,68.53,35717.0,60.623,60.6406,60.6141,60.623,35717.0
2017-08-16 15:35:00,68.54,68.55,68.5,68.53,22473.0,60.6318,60.6406,60.5964,60.623,22473.0
2017-08-16 15:40:00,68.52,68.55,68.5,68.52,33614.0,60.6141,60.6406,60.5964,60.6141,33614.0
2017-08-16 15:45:00,68.51,68.53,68.49,68.51,22079.0,60.6053,60.623,60.5876,60.6053,22079.0
2017-08-16 15:50:00,68.51,68.56,68.5,68.55,28077.0,60.6053,60.6495,60.5964,60.6406,28077.0
2017-08-16 15:55:00,68.54,68.63,68.54,68.6,30476.0,60.6318,60.7114,60.6318,60.6849,30476.0
2017-08-17 09:30:00,68.31,68.62,68.24,68.35,42685.0,60.4283,60.7026,60.3664,60.4637,42685.0
2017-08-17 09:35:00,68.36,68.47,68.35,68.39,59794.0,60.4726,60.5699,60.4637,60.4991,59794.0
2017-08-17 09:40:00,68.4,68.59,68.39,68.59,8055.0,60.508,60.676,60.4991,60.676,8055.0
2017-08-17 09:45:00,68.59,68.64,68.56,68.58,9060.0,60.676,60.7203,60.6495,60.6672,9060.0
2017-08-17 09:50:00,68.58,68.62,68.54,68.62,8061.0,60.6672,60.7026,60.6318,60.7026,8061.0
2017-08-17 09:55:00,68.62,68.62,68.43,68.43,25749.0,60.7026,60.7026,60.5345,60.5345,25749.0
2017-08-17 10:00:00,68.46,68.61,68.42,68.53,21751.0,60.561,60.6937,60.5256,60.623,21751.0
2017-08-17 10:05:00,68.55,68.58,68.45,68.45,44476.0,60.6406,60.6672,60.5522,60.5522,44476.0
2017-08-17 10:10:00,68.45,68.47,68.04,68.06,73633.0,60.5522,60.5699,60.1895,60.2072,73633.0
2017-08-17 10:15:00,68.07,68.11,67.9,67.92,47003.0,60.216,60.2514,60.0656,60.0833,47003.0
2017-08-17 10:20:00,67.93,68.01,67.84,68.01,29755.0,60.0922,60.1629,60.0126,60.1629,29755.0
2017-08-17 10:25:00,67.99,68.08,67.98,68.07,53740.0,60.1453,60.2249,60.1364,60.216,53740.0
2017-08-17 10:30:00,68.08,68.33,68.06,68.29,32455.0,60.2249,60.446,60.2072,60.4106,32455.0
2017-08-17 10:35:00,68.3,68.32,68.22,68.25,15124.0,60.4195,60.4372,60.3487,60.3753,15124.0
2017-08-17 10:40:00,68.27,68.27,68.13,68.17,11041.0,60.393,60.393,60.2691,60.3045,11041.0
2017-08-17 10:45:00,68.18,68.28,68.16,68.26,17208.0,60.3133,60.4018,60.2956,60.3841,17208.0
2017-08-17 10:50:00,68.27,68.45,68.23,68.44,12391.0,60.393,60.5522,60.3576,60.5433,12391.0
2017-08-17 10:55:00,68.45,68.47,68.33,68.36,17993.0,60.5522,60.5699,60.446,60.4726,17993.0
2017-08-17 11:00:00,68.39,68.45,68.39,68.42,7577.0,60.4991,60.5522,60.4991,60.5256,7577.0
2017-08-17 11:05:00,68.43,68.52,68.42,68.52,12891.0,60.5345,60.6141,60.5256,60.6141,12891.0
2017-08-17 11:10:00,68.52,68.52,68.46,68.5,6719.0,60.6141,60.6141,60.561,60.5964,6719.0
2017-08-17 11:15:00,68.5,68.51,68.4,68.4,22111.0,60.5964,60.6053,60.508,60.508,22111.0
2017-08-17 11:20:00,68.42,68.42,68.37,68.38,14565.0,60.5256,60.5256,60.4814,60.4903,14565.0
2017-08-17 11:25:00,68.4,68.42,68.32,68.32,21586.0,60.508,60.5256,60.4372,60.4372,21586.0
2017-08-17 11:30:00,68.32,68.35,68.29,68.32,18262.0,60.4372,60.4637,60.4106,60.4372,18262.0
2017-08-17 11:35:00,68.31,68.39,68.31,68.36,10371.0,60.4283,60.4991,60.4283,60.4726,10371.0
2017-08-17 11:40:00,68.38,68.39,68.31,68.34,26657.0,60.4903,60.4991,60.4283,60.4549,26657.0
2017-08-17 11:45:00,68.33,68.36,68.24,68.24,11461.0,60.446,60.4726,60.3664,60.3664,11461.0
2017-08-17 11:50:00,68.25,68.29,68.24,68.28,26924.0,60.3753,60.4106,60.3664,60.4018,26924.0
2017-08-17 11:55:00,68.27,68.29,68.25,68.29,9060.0,60.393,60.4106,60.3753,60.4106,9060.0
2017-08-17 12:00:00,68.27,68.34,68.26,68.33,15227.0,60.393,60.4549,60.3841,60.446,15227.0
2017-08-17 12:05:00,68.32,68.33,68.18,68.18,19560.0,60.4372,60.446,60.3133,60.3133,19560.0
2017-08-17 12:10:00,68.17,68.21,68.13,68.16,16376.0,60.3045,60.3399,60.2691,60.2956,16376.0
2017-08-17 12:15:00,68.15,68.15,68.08,68.11,20492.0,60.2868,60.2868,60.2249,60.2514,20492.0
2017-08-17 12:20:00,68.11,68.12,68.07,68.09,20220.0,60.2514,60.2603,60.216,60.2337,20220.0
2017-08-17 12:25:00,68.1,68.11,68.05,68.11,18326.0,60.2426,60.2514,60.1983,60.2514,18326.0
2017-08-17 12:30:00,68.09,68.1,68.04,68.06,11137.0,60.2337,60.2426,60.1895,60.2072,11137.0
2017-08-17 12:35:00,68.04,68.1,68.03,68.1,10620.0,60.1895,60.2426,60.1806,60.2426,10620.0
2017-08-17 12:40:00,68.09,68.1,68.04,68.04,15503.0,60.2337,60.2426,60.1895,60.1895,15503.0
2017-08-17 12:45:00,68.03,68.09,68.02,68.06,11403.0,60.1806,60.2337,60.1718,60.2072,11403.0
2017-08-17 12:50:00,68.06,68.06,67.96,67.96,15463.0,60.2072,60.2072,60.1187,60.1187,15463.0
2017-08-17 12:55:00,67.95,67.96,67.88,67.94,20492.0,60.1099,60.1187,60.0479,60.101,20492.0
2017-08-17 13:00:00,67.94,67.95,67.84,67.84,10474.0,60.101,60.1099,60.0126,60.0126,10474.0
2017-08-17 13:05:00,67.86,67.93,67.84,67.84,12985.0,60.0303,60.0922,60.0126,60.0126,12985.0
2017-08-17 13:10:00,67.84,67.86,67.78,67.78,11916.0,60.0126,60.0303,59.9595,59.9595,11916.0
2017-08-17 13:15:00,67.76,67.85,67.75,67.84,13512.0,59.9418,60.0214,59.9329,60.0126,13512.0
2017-08-17 13:20:00,67.83,67.83,67.8,67.8,4499.0,60.0037,60.0037,59.9772,59.9772,4499.0
2017-08-17 13:25:00,67.79,67.86,67.78,67.81,27481.0,59.9683,60.0303,59.9595,59.986,27481.0
2017-08-17 13:30:00,67.8,67.83,67.77,67.82,9047.0,59.9772,60.0037,59.9506,59.9949,9047.0
2017-08-17 13:35:00,67.82,67.9,67.81,67.84,19057.0,59.9949,60.0656,59.986,60.0126,19057.0
2017-08-17 13:40:00,67.85,67.9,67.8,67.81,12239.0,60.0214,60.0656,59.9772,59.986,12239.0
2017-08-17 13:45:00,67.81,67.85,67.78,67.83,18021.0,59.986,60.0214,59.9595,60.0037,18021.0
2017-08-17 13:50:00,67.84,67.89,67.79,67.89,21912.0,60.0126,60.0568,59.9683,60.0568,21912.0
2017-08-17 13:55:00,67.87,67.89,67.83,67.88,15557.0,60.0391,60.0568,60.0037,60.0479,15557.0
2017-08-17 14:00:00,67.9,67.91,67.85,67.86,16600.0,60.0656,60.0745,60.0214,60.0303,16600.0
2017-08-17 14:05:00,67.87,67.89,67.85,67.88,15382.0,60.0391,60.0568,60.0214,60.0479,15382.0
2017-08-17 14:10:00,67.89,67.91,67.82,67.83,21354.0,60.0568,60.0745,59.9949,60.0037,21354.0
2017-08-17 14:15:00,67.83,67.84,67.72,67.78,27515.0,60.0037,60.0126,59.9064,59.9595,27515.0
2017-08-17 14:20:00,67.77,67.81,67.74,67.79,32245.0,59.9506,59.986,59.9241,59.9683,32245.0
2017-08-17 14:25:00,67.81,67.89,67.81,67.88,23880.0,59.986,60.0568,59.986,60.0479,23880.0
2017-08-17 14:30:00,67.87,67.92,67.84,67.88,19605.0,60.0391,60.0833,60.0126,60.0479,19605.0
2017-08-17 14:35:00,67.89,67.93,67.85,67.85,16047.0,60.0568,60.0922,60.0214,60.0214,16047.0
2017-08-17 14:40:00,67.85,67.89,67.82,67.85,48092.0,60.0214,60.0568,59.9949,60.0214,48092.0
2017-08-17 14:45:00,67.83,67.89,67.82,67.85,12885.0,60.0037,60.0568,59.9949,60.0214,12885.0
2017-08-17 14:50:00,67.86,67.87,67.78,67.84,40448.0,60.0303,60.0391,59.9595,60.0126,40448.0
2017-08-17 14:55:00,67.84,67.87,67.79,67.85,22987.0,60.0126,60.0391,59.9683,60.0214,22987.0
2017-08-17 15:00:00,67.84,67.85,67.72,67.75,18965.0,60.0126,60.0214,59.9064,59.9329,18965.0
2017-08-17 15:05:00,67.74,67.76,67.67,67.69,31245.0,59.9241,59.9418,59.8622,59.8799,31245.0
2017-08-17 15:10:00,67.7,67.71,67.64,67.66,15986.0,59.8887,59.8976,59.8356,59.8533,15986.0
2017-08-17 15:15:00,67.65,67.67,67.56,67.56,53235.0,59.8445,59.8622,59.7649,59.7649,53235.0
2017-08-17 15:20:00,67.56,67.66,67.53,67.55,125653.0,59.7649,59.8533,59.7383,59.756,125653.0
2017-08-17 15:25:00,67.54,67.58,67.52,67.56,24367.0,59.7472,59.7826,59.7295,59.7649,24367.0
2017-08-17 15:30:00,67.56,67.64,67.52,67.61,22917.0,59.7649,59.8356,59.7295,59.8091,22917.0
2017-08-17 15:35:00,67.6,67.64,67.56,67.56,43115.0,59.8003,59.8356,59.7649,59.7649,43115.0
2017-08-17 15:40:00,67.57,67.58,67.5,67.55,46777.0,59.7737,59.7826,59.7118,59.756,46777.0
2017-08-17 15:45:00,67.54,67.56,67.46,67.48,40438.0,59.7472,59.7649,59.6764,59.6941,40438.0
2017-08-17 15:50:00,67.45,67.45,67.27,67.41,79652.0,59.6676,59.6676,59.5083,59.6322,79652.0
2017-08-17 15:55:00,67.4,67.42,67.28,67.29,56903.0,59.6233,59.641,59.5172,59.526,56903.0
2017-08-18 09:30:00,67.05,67.05,66.85,66.86,79337.0,59.3137,59.3137,59.1368,59.1456,79337.0
2017-08-18 09:35:00,66.88,67.0,66.78,66.83,41573.0,59.1633,59.2695,59.0749,59.1191,41573.0
2017-08-18 09:40:00,66.83,66.92,66.82,66.9,64262.0,59.1191,59.1987,59.1103,59.181,64262.0
2017-08-18 09:45:00,66.9,67.01,66.86,66.96,16968.0,59.181,59.2783,59.1456,59.2341,16968.0
2017-08-18 09:50:00,66.99,67.03,66.86,66.88,14844.0,59.2606,59.296,59.1456,59.1633,14844.0
2017-08-18 09:55:00,66.89,66.9,66.84,66.86,29987.0,59.1722,59.181,59.1279,59.1456,29987.0
2017-08-18 10:00:00,66.89,66.97,66.86,66.96,15093.0,59.1722,59.2429,59.1456,59.2341,15093.0
2017-08-18 10:05:00,66.95,67.01,66.89,66.95,20492.0,59.2253,59.2783,59.1722,59.2253,20492.0
2017-08-18 10:10:00,66.94,66.99,66.87,66.99,9697.0,59.2164,59.2606,59.1545,59.2606,9697.0
2017-08-18 10:15:00,66.99,67.05,66.91,66.91,108374.0,59.2606,59.3137,59.1899,59.1899,108374.0
2017-08-18 10:20:00,66.91,67.05,66.91,66.96,29464.0,59.1899,59.3137,59.1899,59.2341,29464.0
2017-08-18 10:25:00,66.96,67.02,66.93,66.99,25044.0,59.2341,59.2872,59.2076,59.2606,25044.0
2017-08-18 10:30:00,66.99,66.99,66.93,66.97,30412.0,59.2606,59.2606,59.2076,59.2429,30412.0
2017-08-18 10:35:00,67.0,67.04,66.99,67.04,21018.0,59.2695,59.3049,59.2606,59.3049,21018.0
2017-08-18 10:40:00,67.04,67.09,67.03,67.09,7311.0,59.3049,59.3491,59.296,59.3491,7311.0
2017-08-18 10:45:00,67.06,67.06,66.98,66.99,27794.0,59.3226,59.3226,59.2518,59.2606,27794.0
2017-08-18 10:50:00,66.99,67.04,66.98,66.99,7925.0,59.2606,59.3049,59.2518,59.2606,7925.0
2017-08-18 10:55:00,67.0,67.07,67.0,67.06,22029.0,59.2695,59.3314,59.2695,59.3226,22029.0
2017-08-18 11:00:00,67.06,67.09,67.0,67.06,17856.0,59.3226,59.3491,59.2695,59.3226,17856.0
2017-08-18 11:05:00,67.03,67.07,66.97,66.98,8042.0,59.296,59.3314,59.2429,59.2518,8042.0
2017-08-18 11:10:00,66.99,67.02,66.95,66.98,19892.0,59.2606,59.2872,59.2253,59.2518,19892.0
2017-08-18 11:15:00,66.97,67.11,66.97,67.09,25624.0,59.2429,59.3668,59.2429,59.3491,25624.0
2017-08-18 11:20:00,67.09,67.12,67.05,67.07,53701.0,59.3491,59.3756,59.3137,59.3314,53701.0
2017-08-18 11:25:00,67.06,67.22,67.06,67.18,18570.0,59.3226,59.4641,59.3226,59.4287,18570.0
2017-08-18 11:30:00,67.18,67.28,67.17,67.25,20691.0,59.4287,59.5172,59.4199,59.4906,20691.0
2017-08-18 11:35:00,67.25,67.26,67.21,67.23,20486.0,59.4906,59.4995,59.4553,59.4729,20486.0
2017-08-18 11:40:00,67.23,67.24,67.16,67.21,23298.0,59.4729,59.4818,59.411,59.4553,23298.0
2017-08-18 11:45:00,67.21,67.25,67.17,67.25,19159.0,59.4553,59.4906,59.4199,59.4906,19159.0
2017-08-18 11:50:00,67.25,67.32,67.25,67.31,12789.0,59.4906,59.5526,59.4906,59.5437,12789.0
2017-08-18 11:55:00,67.3,67.31,67.27,67.3,13602.0,59.5349,59.5437,59.5083,59.5349,13602.0
2017-08-18 12:00:00,67.3,67.32,67.21,67.22,14050.0,59.5349,59.5526,59.4553,59.4641,14050.0
2017-08-18 12:05:00,67.22,67.24,67.19,67.21,13097.0,59.4641,59.4818,59.4376,59.4553,13097.0
2017-08-18 12:10:00,67.22,67.28,67.22,67.23,11111.0,59.4641,59.5172,59.4641,59.4729,11111.0
2017-08-18 12:15:00,67.26,67.28,67.23,67.27,22489.0,59.4995,59.5172,59.4729,59.5083,22489.0
2017-08-18 12:20:00,67.24,67.25,67.2,67.22,13910.0,59.4818,59.4906,59.4464,59.4641,13910.0
2017-08-18 12:25:00,67.22,67.32,67.21,67.3,14113.0,59.4641,59.5526,59.4553,59.5349,14113.0
2017-08-18 12:30:00,67.3,67.32,67.26,67.3,22524.0,59.5349,59.5526,59.4995,59.5349,22524.0
2017-08-18 12:35:00,67.31,67.31,67.24,67.29,20952.0,59.5437,59.5437,59.4818,59.526,20952.0
2017-08-18 12:40:00,67.29,67.41,67.29,67.34,38066.0,59.526,59.6322,59.526,59.5703,38066.0
2017-08-18 12:45:00,67.35,67.39,67.27,67.37,19848.0,59.5791,59.6145,59.5083,59.5968,19848.0
2017-08-18 12:50:00,67.37,67.4,67.33,67.37,20539.0,59.5968,59.6233,59.5614,59.5968,20539.0
2017-08-18 12:55:00,67.37,67.39,67.32,67.32,7893.0,59.5968,59.6145,59.5526,59.5526,7893.0
2017-08-18 13:00:00,67.32,67.36,67.28,67.31,24475.0,59.5526,59.5879,59.5172,59.5437,24475.0
2017-08-18 13:05:00,67.3,67.36,67.3,67.31,12633.0,59.5349,59.5879,59.5349,59.5437,12633.0
2017-08-18 13:10:00,67.31,67.35,67.3,67.3,12842.0,59.5437,59.5791,59.5349,59.5349,12842.0
2017-08-18 13:15:00,67.3,67.35,67.28,67.28,16639.0,59.5349,59.5791,59.5172,59.5172,16639.0
2017-08-18 13:20:00,67.28,67.3,67.25,67.26,7182.0,59.5172,59.5349,59.4906,59.4995,7182.0
2017-08-18 13:25:00,67.27,67.28,67.23,67.26,16339.0,59.5083,59.5172,59.4729,59.4995,16339.0
2017-08-18 13:30:00,67.25,67.32,67.24,67.28,16458.0,59.4906,59.5526,59.4818,59.5172,16458.0
2017-08-18 13:35:00,67.28,67.29,67.21,67.22,37123.0,59.5172,59.526,59.4553,59.4641,37123.0
2017-08-18 13:40:00,67.22,67.24,67.19,67.22,11999.0,59.4641,59.4818,59.4376,59.4641,11999.0
2017-08-18 13:45:00,67.21,67.25,67.2,67.25,16701.0,59.4553,59.4906,59.4464,59.4906,16701.0
2017-08-18 13:50:00,67.26,67.27,67.23,67.26,13489.0,59.4995,59.5083,59.4729,59.4995,13489.0
2017-08-18 13:55:00,67.25,67.27,67.22,67.22,20320.0,59.4906,59.5083,59.4641,59.4641,20320.0
2017-08-18 14:00:00,67.22,67.26,67.22,67.26,19889.0,59.4641,59.4995,59.4641,59.4995,19889.0
2017-08-18 14:05:00,67.25,67.28,67.24,67.26,11193.0,59.4906,59.5172,59.4818,59.4995,11193.0
2017-08-18 14:10:00,67.26,67.29,67.25,67.28,8930.0,59.4995,59.526,59.4906,59.5172,8930.0
2017-08-18 14:15:00,67.27,67.29,67.26,67.27,11569.0,59.5083,59.526,59.4995,59.5083,11569.0
2017-08-18 14:20:00,67.27,67.28,67.25,67.26,20718.0,59.5083,59.5172,59.4906,59.4995,20718.0
2017-08-18 14:25:00,67.27,67.33,67.27,67.33,11250.0,59.5083,59.5614,59.5083,59.5614,11250.0
2017-08-18 14:30:00,67.33,67.33,67.28,67.28,11794.0,59.5614,59.5614,59.5172,59.5172,11794.0
2017-08-18 14:35:00,67.28,67.32,67.27,67.27,7268.0,59.5172,59.5526,59.5083,59.5083,7268.0
2017-08-18 14:40:00,67.28,67.29,67.25,67.27,21174.0,59.5172,59.526,59.4906,59.5083,21174.0
2017-08-18 14:45:00,67.27,67.28,67.23,67.26,9843.0,59.5083,59.5172,59.4729,59.4995,9843.0
2017-08-18 14:50:00,67.26,67.27,67.22,67.24,13325.0,59.4995,59.5083,59.4641,59.4818,13325.0
2017-08-18 14:55:00,67.24,67.24,67.22,67.23,15323.0,59.4818,59.4818,59.4641,59.4729,15323.0
2017-08-18 15:00:00,67.23,67.27,67.22,67.25,18190.0,59.4729,59.5083,59.4641,59.4906,18190.0
2017-08-18 15:05:00,67.26,67.31,67.26,67.31,13965.0,59.4995,59.5437,59.4995,59.5437,13965.0
2017-08-18 15:10:00,67.3,67.31,67.28,67.3,19935.0,59.5349,59.5437,59.5172,59.5349,19935.0
2017-08-18 15:15:00,67.3,67.32,67.25,67.25,18249.0,59.5349,59.5526,59.4906,59.4906,18249.0
2017-08-18 15:20:00,67.25,67.27,67.19,67.23,44580.0,59.4906,59.5083,59.4376,59.4729,44580.0
2017-08-18 15:25:00,67.22,67.26,67.2,67.25,13846.0,59.4641,59.4995,59.4464,59.4906,13846.0
2017-08-18 15:30:00,67.26,67.27,67.22,67.23,27077.0,59.4995,59.5083,59.4641,59.4729,27077.0
2017-08-18 15:35:00,67.23,67.31,67.23,67.27,37603.0,59.4729,59.5437,59.4729,59.5083,37603.0
2017-08-18 15:40:00,67.28,67.29,67.23,67.23,13500.0,59.5172,59.526,59.4729,59.4729,13500.0
2017-08-18 15:45:00,67.24,67.28,67.24,67.25,20933.0,59.4818,59.5172,59.4818,59.4906,20933.0
2017-08-18 15:50:00,67.25,67.26,67.21,67.22,22582.0,59.4906,59.4995,59.4553,59.4641,22582.0
2017-08-18 15:55:00,67.22,67.22,67.14,67.15,44611.0,59.4641,59.4641,59.3933,59.4022,44611.0
2017-08-21 09:30:00,67.04,67.13,66.95,67.03,123619.0,59.3049,59.3845,59.2253,59.296,123619.0
2017-08-21 09:35:00,67.01,67.11,66.97,67.01,37556.0,59.2783,59.3668,59.2429,59.2783,37556.0
2017-08-21 09:40:00,66.97,67.08,66.97,67.02,55055.0,59.2429,59.3403,59.2429,59.2872,55055.0
2017-08-21 09:45:00,67.02,67.07,66.96,67.02,67240.0,59.2872,59.3314,59.2341,59.2872,67240.0
2017-08-21 09:50:00,67.03,67.03,66.95,66.96,381303.0,59.296,59.296,59.2253,59.2341,381303.0
2017-08-21 09:55:00,66.97,66.97,66.87,66.9,15308.0,59.2429,59.2429,59.1545,59.181,15308.0
2017-08-21 10:00:00,66.88,66.94,66.82,66.85,37735.0,59.1633,59.2164,59.1103,59.1368,37735.0
2017-08-21 10:05:00,66.86,66.94,66.78,66.93,22229.0,59.1456,59.2164,59.0749,59.2076,22229.0
2017-08-21 10:10:00,66.93,66.94,66.86,66.91,18741.0,59.2076,59.2164,59.1456,59.1899,18741.0
2017-08-21 10:15:00,66.91,66.92,66.83,66.86,24480.0,59.1899,59.1987,59.1191,59.1456,24480.0
2017-08-21 10:20:00,66.85,66.86,66.76,66.82,20194.0,59.1368,59.1456,59.0572,59.1103,20194.0
2017-08-21 10:25:00,66.83,66.94,66.82,66.94,6581.0,59.1191,59.2164,59.1103,59.2164,6581.0
2017-08-21 10:30:00,66.94,67.0,66.92,66.97,37689.0,59.2164,59.2695,59.1987,59.2429,37689.0
2017-08-21 10:35:00,66.97,67.0,66.89,66.89,288829.0,59.2429,59.2695,59.1722,59.1722,288829.0
2017-08-21 10:40:00,66.9,67.0,66.89,66.97,17347.0,59.181,59.2695,59.1722,59.2429,17347.0
2017-08-21 10:45:00,66.95,67.01,66.94,66.98,37656.0,59.2253,59.2783,59.2164,59.2518,37656.0
2017-08-21 10:50:00,66.98,67.0,66.95,66.98,72850.0,59.2518,59.2695,59.2253,59.2518,72850.0
2017-08-21 10:55:00,66.98,67.0,66.94,67.0,87934.0,59.2518,59.2695,59.2164,59.2695,87934.0
2017-08-21 11:00:00,67.0,67.01,66.93,66.96,31086.0,59.2695,59.2783,59.2076,59.2341,31086.0
2017-08-21 11:05:00,66.97,66.98,66.92,66.95,11113.0,59.2429,59.2518,59.1987,59.2253,11113.0
2017-08-21 11:10:00,66.97,67.11,66.97,67.1,11009.0,59.2429,59.3668,59.2429,59.3579,11009.0
2017-08-21 11:15:00,67.09,67.1,67.05,67.07,13619.0,59.3491,59.3579,59.3137,59.3314,13619.0
2017-08-21 11:20:00,67.06,67.07,67.0,67.01,11350.0,59.3226,59.3314,59.2695,59.2783,11350.0
2017-08-21 11:25:00,67.0,67.07,67.0,67.01,15231.0,59.2695,59.3314,59.2695,59.2783,15231.0
2017-08-21 11:30:00,67.01,67.03,66.98,67.0,13740.0,59.2783,59.296,59.2518,59.2695,13740.0
2017-08-21 11:35:00,67.01,67.03,66.96,67.02,26582.0,59.2783,59.296,59.2341,59.2872,26582.0
2017-08-21 11:40:00,67.03,67.05,66.99,67.03,20281.0,59.296,59.3137,59.2606,59.296,20281.0
2017-08-21 11:45:00,67.02,67.1,67.01,67.08,107347.0,59.2872,59.3579,59.2783,59.3403,107347.0
2017-08-21 11:50:00,67.08,67.08,67.04,67.07,19080.0,59.3403,59.3403,59.3049,59.3314,19080.0
2017-08-21 11:55:00,67.07,67.08,67.02,67.03,18878.0,59.3314,59.3403,59.2872,59.296,18878.0
2017-08-21 12:00:00,67.04,67.06,67.03,67.05,17949.0,59.3049,59.3226,59.296,59.3137,17949.0
2017-08-21 12:05:00,67.04,67.04,67.01,67.02,14899.0,59.3049,59.3049,59.2783,59.2872,14899.0
2017-08-21 12:10:00,67.03,67.04,67.01,67.02,10617.0,59.296,59.3049,59.2783,59.2872,10617.0
2017-08-21 12:15:00,67.03,67.04,67.01,67.03,6173.0,59.296,59.3049,59.2783,59.296,6173.0
2017-08-21 12:20:00,67.02,67.07,67.02,67.06,18306.0,59.2872,59.3314,59.2872,59.3226,18306.0
2017-08-21 12:25:00,67.06,67.12,67.06,67.12,54277.0,59.3226,59.3756,59.3226,59.3756,54277.0
2017-08-21 12:30:00,67.12,67.17,67.09,67.17,16320.0,59.3756,59.4199,59.3491,59.4199,16320.0
2017-08-21 12:35:00,67.16,67.18,67.14,67.15,99086.0,59.411,59.4287,59.3933,59.4022,99086.0
2017-08-21 12:40:00,67.16,67.17,67.14,67.17,19510.0,59.411,59.4199,59.3933,59.4199,19510.0
2017-08-21 12:45:00,67.17,67.17,67.15,67.16,13712.0,59.4199,59.4199,59.4022,59.411,13712.0
2017-08-21 12:50:00,67.16,67.19,67.14,67.18,6025.0,59.411,59.4376,59.3933,59.4287,6025.0
2017-08-21 12:55:00,67.16,67.19,67.16,67.19,6149.0,59.411,59.4376,59.411,59.4376,6149.0
2017-08-21 13:00:00,67.19,67.2,67.16,67.17,13795.0,59.4376,59.4464,59.411,59.4199,13795.0
2017-08-21 13:05:00,67.18,67.18,67.15,67.15,16308.0,59.4287,59.4287,59.4022,59.4022,16308.0
2017-08-21 13:10:00,67.16,67.17,67.13,67.13,13420.0,59.411,59.4199,59.3845,59.3845,13420.0
2017-08-21 13:15:00,67.13,67.14,67.1,67.11,13974.0,59.3845,59.3933,59.3579,59.3668,13974.0
2017-08-21 13:20:00,67.12,67.15,67.11,67.15,15023.0,59.3756,59.4022,59.3668,59.4022,15023.0
2017-08-21 13:25:00,67.14,67.15,67.1,67.11,12557.0,59.3933,59.4022,59.3579,59.3668,12557.0
2017-08-21 13:30:00,67.1,67.12,67.09,67.1,14174.0,59.3579,59.3756,59.3491,59.3579,14174.0
2017-08-21 13:35:00,67.1,67.1,67.06,67.09,10384.0,59.3579,59.3579,59.3226,59.3491,10384.0
2017-08-21 13:40:00,67.1,67.1,67.08,67.09,15378.0,59.3579,59.3579,59.3403,59.3491,15378.0
2017-08-21 13:45:00,67.09,67.12,67.09,67.1,6755.0,59.3491,59.3756,59.3491,59.3579,6755.0
2017-08-21 13:50:00,67.11,67.11,67.04,67.05,12602.0,59.3668,59.3668,59.3049,59.3137,12602.0
2017-08-21 13:55:00,67.03,67.05,67.0,67.03,12255.0,59.296,59.3137,59.2695,59.296,12255.0
2017-08-21 14:00:00,67.02,67.09,67.02,67.07,11102.0,59.2872,59.3491,59.2872,59.3314,11102.0
2017-08-21 14:05:00,67.07,67.1,67.06,67.07,11437.0,59.3314,59.3579,59.3226,59.3314,11437.0
2017-08-21 14:10:00,67.06,67.1,67.05,67.08,6621.0,59.3226,59.3579,59.3137,59.3403,6621.0
2017-08-21 14:15:00,67.08,67.09,67.03,67.06,23723.0,59.3403,59.3491,59.296,59.3226,23723.0
2017-08-21 14:20:00,67.05,67.11,67.04,67.11,266704.0,59.3137,59.3668,59.3049,59.3668,266704.0
2017-08-21 14:25:00,67.11,67.14,67.1,67.13,37318.0,59.3668,59.3933,59.3579,59.3845,37318.0
2017-08-21 14:30:00,67.11,67.13,67.09,67.09,27996.0,59.3668,59.3845,59.3491,59.3491,27996.0
2017-08-21 14:35:00,67.09,67.13,67.09,67.09,57270.0,59.3491,59.3845,59.3491,59.3491,57270.0
2017-08-21 14:40:00,67.09,67.11,67.08,67.11,43134.0,59.3491,59.3668,59.3403,59.3668,43134.0
2017-08-21 14:45:00,67.12,67.13,67.1,67.1,52576.0,59.3756,59.3845,59.3579,59.3579,52576.0
2017-08-21 14:50:00,67.1,67.12,67.09,67.09,51012.0,59.3579,59.3756,59.3491,59.3491,51012.0
2017-08-21 14:55:00,67.1,67.12,67.07,67.07,58695.0,59.3579,59.3756,59.3314,59.3314,58695.0
2017-08-21 15:00:00,67.07,67.08,67.03,67.04,128899.0,59.3314,59.3403,59.296,59.3049,128899.0
2017-08-21 15:05:00,67.04,67.06,67.03,67.04,91039.0,59.3049,59.3226,59.296,59.3049,91039.0
2017-08-21 15:10:00,67.04,67.05,66.99,67.01,80564.0,59.3049,59.3137,59.2606,59.2783,80564.0
2017-08-21 15:15:00,67.0,67.03,67.0,67.03,60386.0,59.2695,59.296,59.2695,59.296,60386.0
2017-08-21 15:20:00,67.02,67.08,67.02,67.06,74697.0,59.2872,59.3403,59.2872,59.3226,74697.0
2017-08-21 15:25:00,67.06,67.08,67.04,67.06,119052.0,59.3226,59.3403,59.3049,59.3226,119052.0
2017-08-21 15:30:00,67.07,67.09,67.06,67.08,127060.0,59.3314,59.3491,59.3226,59.3403,127060.0
2017-08-21 15:35:00,67.08,67.1,67.06,67.1,101885.0,59.3403,59.3579,59.3226,59.3579,101885.0
2017-08-21 15:40:00,67.1,67.11,67.06,67.07,95199.0,59.3579,59.3668,59.3226,59.3314,95199.0
2017-08-21 15:45:00,67.07,67.1,67.07,67.09,119130.0,59.3314,59.3579,59.3314,59.3491,119130.0
2017-08-21 15:50:00,67.09,67.13,67.08,67.12,90745.0,59.3491,59.3845,59.3403,59.3756,90745.0
2017-08-21 15:55:00,67.12,67.13,67.07,67.08,151083.0,59.3756,59.3845,59.3314,59.3403,151083.0
2017-08-22 09:30:00,67.33,67.44,67.27,67.44,38579.0,59.5614,59.6587,59.5083,59.6587,38579.0
2017-08-22 09:35:00,67.43,67.53,67.41,67.5,24052.0,59.6499,59.7383,59.6322,59.7118,24052.0
2017-08-22 09:40:00,67.51,67.56,67.5,67.52,14771.0,59.7206,59.7649,59.7118,59.7295,14771.0
2017-08-22 09:45:00,67.52,67.52,67.45,67.48,13834.0,59.7295,59.7295,59.6676,59.6941,13834.0
2017-08-22 09:50:00,67.48,67.58,67.48,67.56,18744.0,59.6941,59.7826,59.6941,59.7649,18744.0
2017-08-22 09:55:00,67.57,67.58,67.5,67.51,34159.0,59.7737,59.7826,59.7118,59.7206,34159.0
2017-08-22 10:00:00,67.53,67.62,67.51,67.58,20805.0,59.7383,59.8179,59.7206,59.7826,20805.0
2017-08-22 10:05:00,67.59,67.59,67.53,67.54,13381.0,59.7914,59.7914,59.7383,59.7472,13381.0
2017-08-22 10:10:00,67.56,67.59,67.53,67.59,11370.0,59.7649,59.7914,59.7383,59.7914,11370.0
2017-08-22 10:15:00,67.59,67.59,67.52,67.54,12058.0,59.7914,59.7914,59.7295,59.7472,12058.0
2017-08-22 10:20:00,67.53,67.57,67.49,67.5,16559.0,59.7383,59.7737,59.7029,59.7118,16559.0
2017-08-22 10:25:00,67.49,67.53,67.47,67.47,21785.0,59.7029,59.7383,59.6853,59.6853,21785.0
2017-08-22 10:30:00,67.48,67.49,67.43,67.43,12802.0,59.6941,59.7029,59.6499,59.6499,12802.0
2017-08-22 10:35:00,67.44,67.51,67.43,67.51,10223.0,59.6587,59.7206,59.6499,59.7206,10223.0
2017-08-22 10:40:00,67.5,67.51,67.47,67.5,11426.0,59.7118,59.7206,59.6853,59.7118,11426.0
2017-08-22 10:45:00,67.51,67.55,67.51,67.54,14147.0,59.7206,59.756,59.7206,59.7472,14147.0
2017-08-22 10:50:00,67.54,67.57,67.53,67.56,12388.0,59.7472,59.7737,59.7383,59.7649,12388.0
2017-08-22 10:55:00,67.56,67.6,67.54,67.6,12433.0,59.7649,59.8003,59.7472,59.8003,12433.0
2017-08-22 11:00:00,67.59,67.62,67.55,67.55,14963.0,59.7914,59.8179,59.756,59.756,14963.0
2017-08-22 11:05:00,67.55,67.56,67.52,67.52,9726.0,59.756,59.7649,59.7295,59.7295,9726.0
2017-08-22 11:10:00,67.53,67.54,67.5,67.53,32518.0,59.7383,59.7472,59.7118,59.7383,32518.0
2017-08-22 11:15:00,67.52,67.53,67.48,67.5,28777.0,59.7295,59.7383,59.6941,59.7118,28777.0
2017-08-22 11:20:00,67.51,67.51,67.47,67.5,12666.0,59.7206,59.7206,59.6853,59.7118,12666.0
2017-08-22 11:25:00,67.5,67.5,67.47,67.5,10242.0,59.7118,59.7118,59.6853,59.7118,10242.0
2017-08-22 11:30:00,67.52,67.59,67.49,67.59,35164.0,59.7295,59.7914,59.7029,59.7914,35164.0
2017-08-22 11:35:00,67.58,67.62,67.58,67.6,14730.0,59.7826,59.8179,59.7826,59.8003,14730.0
2017-08-22 11:40:00,67.6,67.61,67.55,67.57,12463.0,59.8003,59.8091,59.756,59.7737,12463.0
2017-08-22 11:45:00,67.57,67.62,67.56,67.59,10298.0,59.7737,59.8179,59.7649,59.7914,10298.0
2017-08-22 11:50:00,67.59,67.61,67.56,67.58,41391.0,59.7914,59.8091,59.7649,59.7826,41391.0
2017-08-22 11:55:00,67.58,67.6,67.57,67.57,7938.0,59.7826,59.8003,59.7737,59.7737,7938.0
2017-08-22 12:00:00,67.56,67.61,67.55,67.61,27076.0,59.7649,59.8091,59.756,59.8091,27076.0
2017-08-22 12:05:00,67.6,67.67,67.59,67.66,11195.0,59.8003,59.8622,59.7914,59.8533,11195.0
2017-08-22 12:10:00,67.66,67.71,67.66,67.7,14769.0,59.8533,59.8976,59.8533,59.8887,14769.0
2017-08-22 12:15:00,67.7,67.72,67.69,67.7,9382.0,59.8887,59.9064,59.8799,59.8887,9382.0
2017-08-22 12:20:00,67.7,67.71,67.67,67.67,14600.0,59.8887,59.8976,59.8622,59.8622,14600.0
2017-08-22 12:25:00,67.67,67.67,67.62,67.63,12396.0,59.8622,59.8622,59.8179,59.8268,12396.0
2017-08-22 12:30:00,67.62,67.63,67.6,67.61,17483.0,59.8179,59.8268,59.8003,59.8091,17483.0
2017-08-22 12:35:00,67.61,67.62,67.57,67.57,27155.0,59.8091,59.8179,59.7737,59.7737,27155.0
2017-08-22 12:40:00,67.57,67.6,67.56,67.59,12180.0,59.7737,59.8003,59.7649,59.7914,12180.0
2017-08-22 12:45:00,67.58,67.6,67.56,67.59,4435.0,59.7826,59.8003,59.7649,59.7914,4435.0
2017-08-22 12:50:00,67.59,67.6,67.58,67.58,8556.0,59.7914,59.8003,59.7826,59.7826,8556.0
2017-08-22 12:55:00,67.59,67.67,67.58,67.67,4679.0,59.7914,59.8622,59.7826,59.8622,4679.0
2017-08-22 13:00:00,67.65,67.71,67.65,67.7,9238.0,59.8445,59.8976,59.8445,59.8887,9238.0
2017-08-22 13:05:00,67.7,67.7,67.67,67.67,23756.0,59.8887,59.8887,59.8622,59.8622,23756.0
2017-08-22 13:10:00,67.68,67.7,67.66,67.69,8109.0,59.871,59.8887,59.8533,59.8799,8109.0
2017-08-22 13:15:00,67.7,67.7,67.66,67.67,9092.0,59.8887,59.8887,59.8533,59.8622,9092.0
2017-08-22 13:20:00,67.66,67.7,67.65,67.7,8251.0,59.8533,59.8887,59.8445,59.8887,8251.0
2017-08-22 13:25:00,67.68,67.69,67.66,67.69,13824.0,59.871,59.8799,59.8533,59.8799,13824.0
2017-08-22 13:30:00,67.69,67.69,67.66,67.67,5609.0,59.8799,59.8799,59.8533,59.8622,5609.0
2017-08-22 13:35:00,67.67,67.72,67.66,67.69,15973.0,59.8622,59.9064,59.8533,59.8799,15973.0
2017-08-22 13:40:00,67.68,67.7,67.66,67.67,8188.0,59.871,59.8887,59.8533,59.8622,8188.0
2017-08-22 13:45:00,67.67,67.67,67.65,67.66,9237.0,59.8622,59.8622,59.8445,59.8533,9237.0
2017-08-22 13:50:00,67.66,67.67,67.63,67.64,13718.0,59.8533,59.8622,59.8268,59.8356,13718.0
2017-08-22 13:55:00,67.64,67.65,67.62,67.64,15969.0,59.8356,59.8445,59.8179,59.8356,15969.0
2017-08-22 14:00:00,67.64,67.64,67.6,67.62,16355.0,59.8356,59.8356,59.8003,59.8179,16355.0
2017-08-22 14:05:00,67.62,67.62,67.58,67.59,15063.0,59.8179,59.8179,59.7826,59.7914,15063.0
2017-08-22 14:10:00,67.59,67.62,67.59,67.62,12507.0,59.7914,59.8179,59.7914,59.8179,12507.0
2017-08-22 14:15:00,67.62,67.67,67.62,67.66,29489.0,59.8179,59.8622,59.8179,59.8533,29489.0
2017-08-22 14:20:00,67.66,67.7,67.65,67.7,9826.0,59.8533,59.8887,59.8445,59.8887,9826.0
2017-08-22 14:25:00,67.69,67.71,67.68,67.71,14453.0,59.8799,59.8976,59.871,59.8976,14453.0
2017-08-22 14:30:00,67.72,67.74,67.68,67.73,12044.0,59.9064,59.9241,59.871,59.9153,12044.0
2017-08-22 14:35:00,67.73,67.74,67.71,67.73,6932.0,59.9153,59.9241,59.8976,59.9153,6932.0
2017-08-22 14:40:00,67.73,67.73,67.69,67.7,16574.0,59.9153,59.9153,59.8799,59.8887,16574.0
2017-08-22 14:45:00,67.71,67.73,67.7,67.72,15026.0,59.8976,59.9153,59.8887,59.9064,15026.0
2017-08-22 14:50:00,67.71,67.73,67.68,67.71,26238.0,59.8976,59.9153,59.871,59.8976,26238.0
2017-08-22 14:55:00,67.7,67.72,67.69,67.71,12662.0,59.8887,59.9064,59.8799,59.8976,12662.0
2017-08-22 15:00:00,67.71,67.73,67.7,67.7,22778.0,59.8976,59.9153,59.8887,59.8887,22778.0
2017-08-22 15:05:00,67.7,67.73,67.7,67.73,12386.0,59.8887,59.9153,59.8887,59.9153,12386.0
2017-08-22 15:10:00,67.73,67.74,67.71,67.73,40614.0,59.9153,59.9241,59.8976,59.9153,40614.0
2017-08-22 15:15:00,67.73,67.78,67.72,67.76,22604.0,59.9153,59.9595,59.9064,59.9418,22604.0
2017-08-22 15:20:00,67.76,67.78,67.75,67.76,18531.0,59.9418,59.9595,59.9329,59.9418,18531.0
2017-08-22 15:25:00,67.76,67.79,67.75,67.79,209122.0,59.9418,59.9683,59.9329,59.9683,209122.0
2017-08-22 15:30:00,67.78,67.79,67.75,67.75,14916.0,59.9595,59.9683,59.9329,59.9329,14916.0
2017-08-22 15:35:00,67.76,67.79,67.74,67.75,38549.0,59.9418,59.9683,59.9241,59.9329,38549.0
2017-08-22 15:40:00,67.75,67.77,67.73,67.74,17227.0,59.9329,59.9506,59.9153,59.9241,17227.0
2017-08-22 15:45:00,67.75,67.81,67.74,67.78,21947.0,59.9329,59.986,59.9241,59.9595,21947.0
2017-08-22 15:50:00,67.78,67.8,67.73,67.75,43580.0,59.9595,59.9772,59.9153,59.9329,43580.0
2017-08-22 15:55:00,67.74,67.76,67.71,67.75,32588.0,59.9241,59.9418,59.8976,59.9329,32588.0
2017-08-23 09:30:00,67.39,67.48,67.34,67.37,55064.0,59.6145,59.6941,59.5703,59.5968,55064.0
2017-08-23 09:35:00,67.36,67.56,67.36,67.56,12923.0,59.5879,59.7649,59.5879,59.7649,12923.0
2017-08-23 09:40:00,67.56,67.59,67.51,67.56,8927.0,59.7649,59.7914,59.7206,59.7649,8927.0
2017-08-23 09:45:00,67.58,67.6,67.52,67.59,11600.0,59.7826,59.8003,59.7295,59.7914,11600.0
2017-08-23 09:50:00,67.56,67.63,67.51,67.61,41359.0,59.7649,59.8268,59.7206,59.8091,41359.0
2017-08-23 09:55:00,67.62,67.66,67.6,67.6,8097.0,59.8179,59.8533,59.8003,59.8003,8097.0
2017-08-23 10:00:00,67.59,67.6,67.54,67.6,19071.0,59.7914,59.8003,59.7472,59.8003,19071.0
2017-08-23 10:05:00,67.6,67.63,67.48,67.49,14406.0,59.8003,59.8268,59.6941,59.7029,14406.0
2017-08-23 10:10:00,67.53,67.59,67.5,67.57,6529.0,59.7383,59.7914,59.7118,59.7737,6529.0
2017-08-23 10:15:00,67.56,67.64,67.56,67.59,10177.0,59.7649,59.8356,59.7649,59.7914,10177.0
2017-08-23 10:20:00,67.6,67.61,67.51,67.51,14064.0,59.8003,59.8091,59.7206,59.7206,14064.0
2017-08-23 10:25:00,67.51,67.54,67.5,67.53,4325.0,59.7206,59.7472,59.7118,59.7383,4325.0
2017-08-23 10:30:00,67.54,67.56,67.48,67.54,20368.0,59.7472,59.7649,59.6941,59.7472,20368.0
2017-08-23 10:35:00,67.55,67.58,67.55,67.58,7511.0,59.756,59.7826,59.756,59.7826,7511.0
2017-08-23 10:40:00,67.6,67.65,67.56,67.63,18997.0,59.8003,59.8445,59.7649,59.8268,18997.0
2017-08-23 10:45:00,67.64,67.71,67.63,67.69,6684.0,59.8356,59.8976,59.8268,59.8799,6684.0
2017-08-23 10:50:00,67.7,67.71,67.61,67.65,17119.0,59.8887,59.8976,59.8091,59.8445,17119.0
2017-08-23 10:55:00,67.64,67.65,67.58,67.59,8519.0,59.8356,59.8445,59.7826,59.7914,8519.0
2017-08-23 11:00:00,67.58,67.65,67.58,67.63,8686.0,59.7826,59.8445,59.7826,59.8268,8686.0
2017-08-23 11:05:00,67.64,67.65,67.62,67.64,11077.0,59.8356,59.8445,59.8179,59.8356,11077.0
2017-08-23 11:10:00,67.64,67.65,67.56,67.56,8622.0,59.8356,59.8445,59.7649,59.7649,8622.0
2017-08-23 11:15:00,67.58,67.66,67.56,67.66,15826.0,59.7826,59.8533,59.7649,59.8533,15826.0
2017-08-23 11:20:00,67.66,67.69,67.64,67.66,10715.0,59.8533,59.8799,59.8356,59.8533,10715.0
2017-08-23 11:25:00,67.67,67.69,67.65,67.69,9615.0,59.8622,59.8799,59.8445,59.8799,9615.0
2017-08-23 11:30:00,67.68,67.68,67.64,67.66,6629.0,59.871,59.871,59.8356,59.8533,6629.0
2017-08-23 11:35:00,67.67,67.76,67.64,67.75,17192.0,59.8622,59.9418,59.8356,59.9329,17192.0
2017-08-23 11:40:00,67.76,67.79,67.7,67.7,5313.0,59.9418,59.9683,59.8887,59.8887,5313.0
2017-08-23 11:45:00,67.71,67.75,67.69,67.74,11026.0,59.8976,59.9329,59.8799,59.9241,11026.0
2017-08-23 11:50:00,67.72,67.74,67.7,67.73,3426.0,59.9064,59.9241,59.8887,59.9153,3426.0
2017-08-23 11:55:00,67.73,67.74,67.71,67.71,11041.0,59.9153,59.9241,59.8976,59.8976,11041.0
2017-08-23 12:00:00,67.7,67.74,67.68,67.72,9558.0,59.8887,59.9241,59.871,59.9064,9558.0
2017-08-23 12:05:00,67.72,67.76,67.7,67.75,20052.0,59.9064,59.9418,59.8887,59.9329,20052.0
2017-08-23 12:10:00,67.75,67.78,67.74,67.77,10284.0,59.9329,59.9595,59.9241,59.9506,10284.0
2017-08-23 12:15:00,67.78,67.79,67.76,67.77,11667.0,59.9595,59.9683,59.9418,59.9506,11667.0
2017-08-23 12:20:00,67.77,67.78,67.74,67.76,9154.0,59.9506,59.9595,59.9241,59.9418,9154.0
2017-08-23 12:25:00,67.77,67.77,67.72,67.72,6596.0,59.9506,59.9506,59.9064,59.9064,6596.0
2017-08-23 12:30:00,67.72,67.75,67.71,67.75,6921.0,59.9064,59.9329,59.8976,59.9329,6921.0
2017-08-23 12:35:00,67.74,67.75,67.71,67.74,12101.0,59.9241,59.9329,59.8976,59.9241,12101.0
2017-08-23 12:40:00,67.72,67.74,67.7,67.73,20426.0,59.9064,59.9241,59.8887,59.9153,20426.0
2017-08-23 12:45:00,67.74,67.74,67.64,67.66,12403.0,59.9241,59.9241,59.8356,59.8533,12403.0
2017-08-23 12:50:00,67.65,67.7,67.65,67.7,16956.0,59.8445,59.8887,59.8445,59.8887,16956.0
2017-08-23 12:55:00,67.69,67.7,67.67,67.69,13243.0,59.8799,59.8887,59.8622,59.8799,13243.0
2017-08-23 13:00:00,67.69,67.71,67.68,67.7,5990.0,59.8799,59.8976,59.871,59.8887,5990.0
2017-08-23 13:05:00,67.7,67.7,67.67,67.69,12409.0,59.8887,59.8887,59.8622,59.8799,12409.0
2017-08-23 13:10:00,67.68,67.69,67.66,67.67,12945.0,59.871,59.8799,59.8533,59.8622,12945.0
2017-08-23 13:15:00,67.66,67.66,67.51,67.59,22037.0,59.8533,59.8533,59.7206,59.7914,22037.0
2017-08-23 13:20:00,67.59,67.6,67.57,67.58,8046.0,59.7914,59.8003,59.7737,59.7826,8046.0
2017-08-23 13:25:00,67.59,67.61,67.56,67.57,5467.0,59.7914,59.8091,59.7649,59.7737,5467.0
2017-08-23 13:30:00,67.57,67.58,67.54,67.56,26005.0,59.7737,59.7826,59.7472,59.7649,26005.0
2017-08-23 13:35:00,67.55,67.58,67.54,67.55,12947.0,59.756,59.7826,59.7472,59.756,12947.0
2017-08-23 13:40:00,67.55,67.58,67.54,67.56,7074.0,59.756,59.7826,59.7472,59.7649,7074.0
2017-08-23 13:45:00,67.55,67.55,67.52,67.53,7584.0,59.756,59.756,59.7295,59.7383,7584.0
2017-08-23 13:50:00,67.51,67.54,67.5,67.53,11648.0,59.7206,59.7472,59.7118,59.7383,11648.0
2017-08-23 13:55:00,67.53,67.58,67.51,67.57,11398.0,59.7383,59.7826,59.7206,59.7737,11398.0
2017-08-23 14:00:00,67.57,67.58,67.55,67.57,7425.0,59.7737,59.7826,59.756,59.7737,7425.0
2017-08-23 14:05:00,67.57,67.57,67.54,67.55,6727.0,59.7737,59.7737,59.7472,59.756,6727.0
2017-08-23 14:10:00,67.56,67.62,67.55,67.61,11667.0,59.7649,59.8179,59.756,59.8091,11667.0
2017-08-23 14:15:00,67.6,67.6,67.57,67.59,12184.0,59.8003,59.8003,59.7737,59.7914,12184.0
2017-08-23 14:20:00,67.59,67.6,67.56,67.59,6093.0,59.7914,59.8003,59.7649,59.7914,6093.0
2017-08-23 14:25:00,67.59,67.61,67.56,67.57,18298.0,59.7914,59.8091,59.7649,59.7737,18298.0
2017-08-23 14:30:00,67.57,67.6,67.56,67.58,12542.0,59.7737,59.8003,59.7649,59.7826,12542.0
2017-08-23 14:35:00,67.58,67.6,67.57,67.59,9625.0,59.7826,59.8003,59.7737,59.7914,9625.0
2017-08-23 14:40:00,67.6,67.63,67.59,67.61,7973.0,59.8003,59.8268,59.7914,59.8091,7973.0
2017-08-23 14:45:00,67.61,67.65,67.61,67.62,9055.0,59.8091,59.8445,59.8091,59.8179,9055.0
2017-08-23 14:50:00,67.63,67.65,67.62,67.64,5349.0,59.8268,59.8445,59.8179,59.8356,5349.0
2017-08-23 14:55:00,67.65,67.66,67.62,67.63,10436.0,59.8445,59.8533,59.8179,59.8268,10436.0
2017-08-23 15:00:00,67.63,67.66,67.63,67.66,9631.0,59.8268,59.8533,59.8268,59.8533,9631.0
2017-08-23 15:05:00,67.65,67.65,67.61,67.63,11493.0,59.8445,59.8445,59.8091,59.8268,11493.0
2017-08-23 15:10:00,67.62,67.63,67.58,67.59,18814.0,59.8179,59.8268,59.7826,59.7914,18814.0
2017-08-23 15:15:00,67.59,67.61,67.58,67.59,11445.0,59.7914,59.8091,59.7826,59.7914,11445.0
2017-08-23 15:20:00,67.61,67.61,67.59,67.61,11999.0,59.8091,59.8091,59.7914,59.8091,11999.0
2017-08-23 15:25:00,67.61,67.64,67.61,67.62,9591.0,59.8091,59.8356,59.8091,59.8179,9591.0
2017-08-23 15:30:00,67.61,67.65,67.61,67.64,12048.0,59.8091,59.8445,59.8091,59.8356,12048.0
2017-08-23 15:35:00,67.63,67.69,67.62,67.67,8685.0,59.8268,59.8799,59.8179,59.8622,8685.0
2017-08-23 15:40:00,67.65,67.7,67.64,67.67,16516.0,59.8445,59.8887,59.8356,59.8622,16516.0
2017-08-23 15:45:00,67.67,67.67,67.63,67.64,27634.0,59.8622,59.8622,59.8268,59.8356,27634.0
2017-08-23 15:50:00,67.64,67.65,67.59,67.59,30434.0,59.8356,59.8445,59.7914,59.7914,30434.0
2017-08-23 15:55:00,67.59,67.6,67.52,67.55,72537.0,59.7914,59.8003,59.7295,59.756,72537.0
2017-08-24 09:30:00,67.84,67.96,67.84,67.93,40971.0,60.0126,60.1187,60.0126,60.0922,40971.0
2017-08-24 09:35:00,67.92,68.01,67.85,67.9,27194.0,60.0833,60.1629,60.0214,60.0656,27194.0
2017-08-24 09:40:00,67.9,67.9,67.74,67.76,22908.0,60.0656,60.0656,59.9241,59.9418,22908.0
2017-08-24 09:45:00,67.78,67.88,67.76,67.81,9139.0,59.9595,60.0479,59.9418,59.986,9139.0
2017-08-24 09:50:00,67.79,67.79,67.58,67.62,16598.0,59.9683,59.9683,59.7826,59.8179,16598.0
2017-08-24 09:55:00,67.63,67.66,67.58,67.6,16186.0,59.8268,59.8533,59.7826,59.8003,16186.0
2017-08-24 10:00:00,67.63,67.7,67.61,67.67,13424.0,59.8268,59.8887,59.8091,59.8622,13424.0
2017-08-24 10:05:00,67.69,67.78,67.63,67.67,18366.0,59.8799,59.9595,59.8268,59.8622,18366.0
2017-08-24 10:10:00,67.69,67.73,67.62,67.7,19618.0,59.8799,59.9153,59.8179,59.8887,19618.0
2017-08-24 10:15:00,67.71,67.8,67.71,67.78,42206.0,59.8976,59.9772,59.8976,59.9595,42206.0
2017-08-24 10:20:00,67.79,67.85,67.78,67.85,20498.0,59.9683,60.0214,59.9595,60.0214,20498.0
2017-08-24 10:25:00,67.84,67.86,67.81,67.82,10058.0,60.0126,60.0303,59.986,59.9949,10058.0
2017-08-24 10:30:00,67.84,67.91,67.84,67.89,12757.0,60.0126,60.0745,60.0126,60.0568,12757.0
2017-08-24 10:35:00,67.9,67.93,67.84,67.86,7572.0,60.0656,60.0922,60.0126,60.0303,7572.0
2017-08-24 10:40:00,67.85,67.91,67.82,67.91,22546.0,60.0214,60.0745,59.9949,60.0745,22546.0
2017-08-24 10:45:00,67.91,67.91,67.83,67.83,25715.0,60.0745,60.0745,60.0037,60.0037,25715.0
2017-08-24 10:50:00,67.83,67.85,67.81,67.81,18039.0,60.0037,60.0214,59.986,59.986,18039.0
2017-08-24 10:55:00,67.8,67.84,67.78,67.78,16551.0,59.9772,60.0126,59.9595,59.9595,16551.0
2017-08-24 11:00:00,67.78,67.83,67.76,67.83,8639.0,59.9595,60.0037,59.9418,60.0037,8639.0
2017-08-24 11:05:00,67.84,67.85,67.82,67.83,9759.0,60.0126,60.0214,59.9949,60.0037,9759.0
2017-08-24 11:10:00,67.84,67.86,67.78,67.79,8423.0,60.0126,60.0303,59.9595,59.9683,8423.0
2017-08-24 11:15:00,67.79,67.79,67.66,67.73,15132.0,59.9683,59.9683,59.8533,59.9153,15132.0
2017-08-24 11:20:00,67.74,67.79,67.69,67.79,21246.0,59.9241,59.9683,59.8799,59.9683,21246.0
2017-08-24 11:25:00,67.78,67.78,67.69,67.74,11648.0,59.9595,59.9595,59.8799,59.9241,11648.0
2017-08-24 11:30:00,67.75,67.76,67.69,67.7,10558.0,59.9329,59.9418,59.8799,59.8887,10558.0
2017-08-24 11:35:00,67.69,67.79,67.68,67.75,10286.0,59.8799,59.9683,59.871,59.9329,10286.0
2017-08-24 11:40:00,67.74,67.84,67.73,67.84,16640.0,59.9241,60.0126,59.9153,60.0126,16640.0
2017-08-24 11:45:00,67.85,67.87,67.8,67.83,15826.0,60.0214,60.0391,59.9772,60.0037,15826.0
2017-08-24 11:50:00,67.84,67.87,67.82,67.84,10124.0,60.0126,60.0391,59.9949,60.0126,10124.0
2017-08-24 11:55:00,67.83,67.85,67.8,67.85,11381.0,60.0037,60.0214,59.9772,60.0214,11381.0
2017-08-24 12:00:00,67.86,67.86,67.82,67.82,6978.0,60.0303,60.0303,59.9949,59.9949,6978.0
2017-08-24 12:05:00,67.83,67.85,67.79,67.79,13878.0,60.0037,60.0214,59.9683,59.9683,13878.0
2017-08-24 12:10:00,67.8,67.85,67.8,67.83,16586.0,59.9772,60.0214,59.9772,60.0037,16586.0
2017-08-24 12:15:00,67.8,67.83,67.8,67.83,4997.0,59.9772,60.0037,59.9772,60.0037,4997.0
2017-08-24 12:20:00,67.82,67.83,67.79,67.81,6315.0,59.9949,60.0037,59.9683,59.986,6315.0
2017-08-24 12:25:00,67.81,67.84,67.79,67.8,4385.0,59.986,60.0126,59.9683,59.9772,4385.0
2017-08-24 12:30:00,67.8,67.84,67.78,67.79,9728.0,59.9772,60.0126,59.9595,59.9683,9728.0
2017-08-24 12:35:00,67.79,67.8,67.73,67.77,13343.0,59.9683,59.9772,59.9153,59.9506,13343.0
2017-08-24 12:40:00,67.78,67.79,67.76,67.78,12022.0,59.9595,59.9683,59.9418,59.9595,12022.0
2017-08-24 12:45:00,67.77,67.79,67.75,67.77,10110.0,59.9506,59.9683,59.9329,59.9506,10110.0
2017-08-24 12:50:00,67.78,67.79,67.74,67.74,6596.0,59.9595,59.9683,59.9241,59.9241,6596.0
2017-08-24 12:55:00,67.73,67.75,67.72,67.73,6752.0,59.9153,59.9329,59.9064,59.9153,6752.0
2017-08-24 13:00:00,67.71,67.71,67.66,67.67,9685.0,59.8976,59.8976,59.8533,59.8622,9685.0
2017-08-24 13:05:00,67.68,67.72,67.68,67.68,24708.0,59.871,59.9064,59.871,59.871,24708.0
2017-08-24 13:10:00,67.69,67.74,67.67,67.72,12612.0,59.8799,59.9241,59.8622,59.9064,12612.0
2017-08-24 13:15:00,67.72,67.76,67.71,67.72,9154.0,59.9064,59.9418,59.8976,59.9064,9154.0
2017-08-24 13:20:00,67.73,67.73,67.71,67.72,4739.0,59.9153,59.9153,59.8976,59.9064,4739.0
2017-08-24 13:25:00,67.72,67.73,67.68,67.68,6751.0,59.9064,59.9153,59.871,59.871,6751.0
2017-08-24 13:30:00,67.68,67.68,67.62,67.64,8185.0,59.871,59.871,59.8179,59.8356,8185.0
2017-08-24 13:35:00,67.64,67.69,67.63,67.67,12320.0,59.8356,59.8799,59.8268,59.8622,12320.0
2017-08-24 13:40:00,67.67,67.69,67.64,67.64,5288.0,59.8622,59.8799,59.8356,59.8356,5288.0
2017-08-24 13:45:00,67.66,67.67,67.64,67.65,5446.0,59.8533,59.8622,59.8356,59.8445,5446.0
2017-08-24 13:50:00,67.66,67.68,67.63,67.64,54762.0,59.8533,59.871,59.8268,59.8356,54762.0
2017-08-24 13:55:00,67.63,67.66,67.62,67.63,12598.0,59.8268,59.8533,59.8179,59.8268,12598.0
2017-08-24 14:00:00,67.63,67.66,67.62,67.64,12771.0,59.8268,59.8533,59.8179,59.8356,12771.0
2017-08-24 14:05:00,67.63,67.63,67.58,67.6,7203.0,59.8268,59.8268,59.7826,59.8003,7203.0
2017-08-24 14:10:00,67.61,67.62,67.59,67.61,13988.0,59.8091,59.8179,59.7914,59.8091,13988.0
2017-08-24 14:15:00,67.61,67.65,67.61,67.64,9356.0,59.8091,59.8445,59.8091,59.8356,9356.0
2017-08-24 14:20:00,67.64,67.68,67.62,67.67,13355.0,59.8356,59.871,59.8179,59.8622,13355.0
2017-08-24 14:25:00,67.67,67.7,67.65,67.69,11745.0,59.8622,59.8887,59.8445,59.8799,11745.0
2017-08-24 14:30:00,67.68,67.71,67.68,67.7,7886.0,59.871,59.8976,59.871,59.8887,7886.0
2017-08-24 14:35:00,67.69,67.71,67.68,67.69,9847.0,59.8799,59.8976,59.871,59.8799,9847.0
2017-08-24 14:40:00,67.69,67.7,67.67,67.67,4587.0,59.8799,59.8887,59.8622,59.8622,4587.0
2017-08-24 14:45:00,67.67,67.68,67.65,67.66,7918.0,59.8622,59.871,59.8445,59.8533,7918.0
2017-08-24 14:50:00,67.66,67.76,67.65,67.75,13243.0,59.8533,59.9418,59.8445,59.9329,13243.0
2017-08-24 14:55:00,67.76,67.78,67.73,67.76,12154.0,59.9418,59.9595,59.9153,59.9418,12154.0
2017-08-24 15:00:00,67.76,67.77,67.72,67.72,14910.0,59.9418,59.9506,59.9064,59.9064,14910.0
2017-08-24 15:05:00,67.73,67.74,67.7,67.71,21917.0,59.9153,59.9241,59.8887,59.8976,21917.0
2017-08-24 15:10:00,67.71,67.72,67.68,67.71,5227.0,59.8976,59.9064,59.871,59.8976,5227.0
2017-08-24 15:15:00,67.71,67.76,67.7,67.75,22704.0,59.8976,59.9418,59.8887,59.9329,22704.0
2017-08-24 15:20:00,67.75,67.76,67.73,67.74,13104.0,59.9329,59.9418,59.9153,59.9241,13104.0
2017-08-24 15:25:00,67.74,67.75,67.7,67.7,16025.0,59.9241,59.9329,59.8887,59.8887,16025.0
2017-08-24 15:30:00,67.71,67.71,67.65,67.65,16822.0,59.8976,59.8976,59.8445,59.8445,16822.0
2017-08-24 15:35:00,67.65,67.67,67.63,67.67,19965.0,59.8445,59.8622,59.8268,59.8622,19965.0
2017-08-24 15:40:00,67.67,67.7,67.66,67.68,113319.0,59.8622,59.8887,59.8533,59.871,113319.0
2017-08-24 15:45:00,67.69,67.7,67.67,67.68,61630.0,59.8799,59.8887,59.8622,59.871,61630.0
2017-08-24 15:50:00,67.67,67.71,67.65,67.66,161058.0,59.8622,59.8976,59.8445,59.8533,161058.0
2017-08-24 15:55:00,67.66,67.68,67.64,67.66,96533.0,59.8533,59.871,59.8356,59.8533,96533.0
2017-08-25 09:30:00,67.88,67.89,67.76,67.87,48897.0,60.0479,60.0568,59.9418,60.0391,48897.0
2017-08-25 09:35:00,67.85,67.89,67.79,67.87,21345.0,60.0214,60.0568,59.9683,60.0391,21345.0
2017-08-25 09:40:00,67.88,67.89,67.83,67.86,14182.0,60.0479,60.0568,60.0037,60.0303,14182.0
2017-08-25 09:45:00,67.87,67.88,67.83,67.88,28283.0,60.0391,60.0479,60.0037,60.0479,28283.0
2017-08-25 09:50:00,67.88,68.01,67.86,68.0,70943.0,60.0479,60.1629,60.0303,60.1541,70943.0
2017-08-25 09:55:00,68.0,68.0,67.89,67.9,14237.0,60.1541,60.1541,60.0568,60.0656,14237.0
2017-08-25 10:00:00,67.89,67.95,67.87,67.88,21462.0,60.0568,60.1099,60.0391,60.0479,21462.0
2017-08-25 10:05:00,67.87,67.9,67.82,67.82,16142.0,60.0391,60.0656,59.9949,59.9949,16142.0
2017-08-25 10:10:00,67.83,67.88,67.79,67.8,7119.0,60.0037,60.0479,59.9683,59.9772,7119.0
2017-08-25 10:15:00,67.84,67.94,67.84,67.92,6530.0,60.0126,60.101,60.0126,60.0833,6530.0
2017-08-25 10:20:00,67.91,67.92,67.76,67.79,48161.0,60.0745,60.0833,59.9418,59.9683,48161.0
2017-08-25 10:25:00,67.76,67.87,67.76,67.84,20734.0,59.9418,60.0391,59.9418,60.0126,20734.0
2017-08-25 10:30:00,67.86,67.87,67.8,67.81,49681.0,60.0303,60.0391,59.9772,59.986,49681.0
2017-08-25 10:35:00,67.8,67.9,67.8,67.89,41000.0,59.9772,60.0656,59.9772,60.0568,41000.0
2017-08-25 10:40:00,67.89,67.89,67.82,67.82,13249.0,60.0568,60.0568,59.9949,59.9949,13249.0
2017-08-25 10:45:00,67.81,67.82,67.68,67.69,46894.0,59.986,59.9949,59.871,59.8799,46894.0
2017-08-25 10:50:00,67.7,67.76,67.66,67.76,8061.0,59.8887,59.9418,59.8533,59.9418,8061.0
2017-08-25 10:55:00,67.75,67.81,67.75,67.8,11195.0,59.9329,59.986,59.9329,59.9772,11195.0
2017-08-25 11:00:00,67.77,67.78,67.71,67.74,39967.0,59.9506,59.9595,59.8976,59.9241,39967.0
2017-08-25 11:05:00,67.74,67.76,67.71,67.76,32707.0,59.9241,59.9418,59.8976,59.9418,32707.0
2017-08-25 11:10:00,67.75,67.78,67.73,67.76,14827.0,59.9329,59.9595,59.9153,59.9418,14827.0
2017-08-25 11:15:00,67.72,67.78,67.7,67.74,39161.0,59.9064,59.9595,59.8887,59.9241,39161.0
2017-08-25 11:20:00,67.75,67.78,67.72,67.75,12517.0,59.9329,59.9595,59.9064,59.9329,12517.0
2017-08-25 11:25:00,67.75,67.77,67.72,67.75,6867.0,59.9329,59.9506,59.9064,59.9329,6867.0
2017-08-25 11:30:00,67.74,67.77,67.68,67.71,7050.0,59.9241,59.9506,59.871,59.8976,7050.0
2017-08-25 11:35:00,67.71,67.8,67.71,67.77,18327.0,59.8976,59.9772,59.8976,59.9506,18327.0
2017-08-25 11:40:00,67.78,67.86,67.77,67.83,62484.0,59.9595,60.0303,59.9506,60.0037,62484.0
2017-08-25 11:45:00,67.87,67.87,67.82,67.87,31825.0,60.0391,60.0391,59.9949,60.0391,31825.0
2017-08-25 11:50:00,67.87,67.87,67.83,67.84,34726.0,60.0391,60.0391,60.0037,60.0126,34726.0
2017-08-25 11:55:00,67.82,67.85,67.8,67.82,11217.0,59.9949,60.0214,59.9772,59.9949,11217.0
2017-08-25 12:00:00,67.82,67.86,67.81,67.83,16239.0,59.9949,60.0303,59.986,60.0037,16239.0
2017-08-25 12:05:00,67.83,67.88,67.83,67.85,8213.0,60.0037,60.0479,60.0037,60.0214,8213.0
2017-08-25 12:10:00,67.86,67.88,67.85,67.86,3373.0,60.0303,60.0479,60.0214,60.0303,3373.0
2017-08-25 12:15:00,67.85,67.86,67.83,67.86,15673.0,60.0214,60.0303,60.0037,60.0303,15673.0
2017-08-25 12:20:00,67.85,67.88,67.84,67.85,7392.0,60.0214,60.0479,60.0126,60.0214,7392.0
2017-08-25 12:25:00,67.84,67.87,67.84,67.87,6242.0,60.0126,60.0391,60.0126,60.0391,6242.0
2017-08-25 12:30:00,67.86,67.88,67.81,67.84,18187.0,60.0303,60.0479,59.986,60.0126,18187.0
2017-08-25 12:35:00,67.84,67.89,67.8,67.85,10930.0,60.0126,60.0568,59.9772,60.0214,10930.0
2017-08-25 12:40:00,67.84,67.86,67.82,67.84,3682.0,60.0126,60.0303,59.9949,60.0126,3682.0
2017-08-25 12:45:00,67.83,67.85,67.83,67.83,2134.0,60.0037,60.0214,60.0037,60.0037,2134.0
2017-08-25 12:50:00,67.84,67.86,67.82,67.85,39499.0,60.0126,60.0303,59.9949,60.0214,39499.0
2017-08-25 12:55:00,67.85,67.87,67.84,67.87,13990.0,60.0214,60.0391,60.0126,60.0391,13990.0
2017-08-25 13:00:00,67.87,67.92,67.87,67.92,9899.0,60.0391,60.0833,60.0391,60.0833,9899.0
2017-08-25 13:05:00,67.92,67.94,67.91,67.94,12913.0,60.0833,60.101,60.0745,60.101,12913.0
2017-08-25 13:10:00,67.94,67.95,67.93,67.93,9196.0,60.101,60.1099,60.0922,60.0922,9196.0
2017-08-25 13:15:00,67.94,67.94,67.91,67.94,9102.0,60.101,60.101,60.0745,60.101,9102.0
2017-08-25 13:20:00,67.94,67.94,67.91,67.92,6704.0,60.101,60.101,60.0745,60.0833,6704.0
2017-08-25 13:25:00,67.92,67.93,67.9,67.91,5313.0,60.0833,60.0922,60.0656,60.0745,5313.0
2017-08-25 13:30:00,67.92,67.94,67.91,67.91,20868.0,60.0833,60.101,60.0745,60.0745,20868.0
2017-08-25 13:35:00,67.91,67.92,67.9,67.91,16768.0,60.0745,60.0833,60.0656,60.0745,16768.0
2017-08-25 13:40:00,67.9,67.95,67.9,67.93,9571.0,60.0656,60.1099,60.0656,60.0922,9571.0
2017-08-25 13:45:00,67.93,67.95,67.91,67.91,5397.0,60.0922,60.1099,60.0745,60.0745,5397.0
2017-08-25 13:50:00,67.92,67.95,67.91,67.95,13295.0,60.0833,60.1099,60.0745,60.1099,13295.0
2017-08-25 13:55:00,67.95,67.95,67.91,67.93,14337.0,60.1099,60.1099,60.0745,60.0922,14337.0
2017-08-25 14:00:00,67.93,67.94,67.92,67.93,8573.0,60.0922,60.101,60.0833,60.0922,8573.0
2017-08-25 14:05:00,67.94,67.96,67.93,67.96,4548.0,60.101,60.1187,60.0922,60.1187,4548.0
2017-08-25 14:10:00,67.96,68.01,67.96,68.01,7524.0,60.1187,60.1629,60.1187,60.1629,7524.0
2017-08-25 14:15:00,68.02,68.03,68.01,68.02,12092.0,60.1718,60.1806,60.1629,60.1718,12092.0
2017-08-25 14:20:00,68.04,68.05,68.02,68.03,18143.0,60.1895,60.1983,60.1718,60.1806,18143.0
2017-08-25 14:25:00,68.03,68.03,67.99,67.99,14650.0,60.1806,60.1806,60.1453,60.1453,14650.0
2017-08-25 14:30:00,68.01,68.03,68.0,68.01,12461.0,60.1629,60.1806,60.1541,60.1629,12461.0
2017-08-25 14:35:00,68.01,68.04,68.01,68.04,8807.0,60.1629,60.1895,60.1629,60.1895,8807.0
2017-08-25 14:40:00,68.05,68.06,68.04,68.04,6514.0,60.1983,60.2072,60.1895,60.1895,6514.0
2017-08-25 14:45:00,68.04,68.06,68.04,68.06,12024.0,60.1895,60.2072,60.1895,60.2072,12024.0
2017-08-25 14:50:00,68.05,68.07,68.05,68.05,27281.0,60.1983,60.216,60.1983,60.1983,27281.0
2017-08-25 14:55:00,68.06,68.07,68.04,68.07,15906.0,60.2072,60.216,60.1895,60.216,15906.0
2017-08-25 15:00:00,68.06,68.07,68.01,68.05,6610.0,60.2072,60.216,60.1629,60.1983,6610.0
2017-08-25 15:05:00,68.04,68.12,68.04,68.09,25212.0,60.1895,60.2603,60.1895,60.2337,25212.0
2017-08-25 15:10:00,68.09,68.15,68.07,68.08,44086.0,60.2337,60.2868,60.216,60.2249,44086.0
2017-08-25 15:15:00,68.08,68.1,68.07,68.09,28295.0,60.2249,60.2426,60.216,60.2337,28295.0
2017-08-25 15:20:00,68.1,68.11,68.08,68.08,13910.0,60.2426,60.2514,60.2249,60.2249,13910.0
2017-08-25 15:25:00,68.07,68.1,68.07,68.1,26673.0,60.216,60.2426,60.216,60.2426,26673.0
2017-08-25 15:30:00,68.09,68.1,68.04,68.06,17152.0,60.2337,60.2426,60.1895,60.2072,17152.0
2017-08-25 15:35:00,68.05,68.06,68.0,68.01,19081.0,60.1983,60.2072,60.1541,60.1629,19081.0
2017-08-25 15:40:00,68.0,68.03,67.99,67.99,10282.0,60.1541,60.1806,60.1453,60.1453,10282.0
2017-08-25 15:45:00,68.0,68.02,67.98,68.01,14986.0,60.1541,60.1718,60.1364,60.1629,14986.0
2017-08-25 15:50:00,68.0,68.0,67.96,67.99,24197.0,60.1541,60.1541,60.1187,60.1453,24197.0
2017-08-25 15:55:00,67.98,67.98,67.94,67.96,23458.0,60.1364,60.1364,60.101,60.1187,23458.0
2017-08-28 09:30:00,68.11,68.19,68.0,68.08,30585.0,60.2514,60.3222,60.1541,60.2249,30585.0
2017-08-28 09:35:00,68.06,68.17,68.05,68.12,10883.0,60.2072,60.3045,60.1983,60.2603,10883.0
2017-08-28 09:40:00,68.15,68.22,68.14,68.17,8726.0,60.2868,60.3487,60.2779,60.3045,8726.0
2017-08-28 09:45:00,68.18,68.19,68.13,68.17,12215.0,60.3133,60.3222,60.2691,60.3045,12215.0
2017-08-28 09:50:00,68.17,68.17,68.09,68.09,16221.0,60.3045,60.3045,60.2337,60.2337,16221.0
2017-08-28 09:55:00,68.08,68.1,68.03,68.04,13668.0,60.2249,60.2426,60.1806,60.1895,13668.0
2017-08-28 10:00:00,68.05,68.09,67.94,68.01,15219.0,60.1983,60.2337,60.101,60.1629,15219.0
2017-08-28 10:05:00,67.99,68.03,67.97,67.98,34780.0,60.1453,60.1806,60.1276,60.1364,34780.0
2017-08-28 10:10:00,67.98,68.05,67.94,67.95,6744.0,60.1364,60.1983,60.101,60.1099,6744.0
2017-08-28 10:15:00,67.94,68.01,67.94,68.0,9428.0,60.101,60.1629,60.101,60.1541,9428.0
2017-08-28 10:20:00,68.01,68.01,67.95,67.98,10288.0,60.1629,60.1629,60.1099,60.1364,10288.0
2017-08-28 10:25:00,67.98,67.99,67.83,67.84,15969.0,60.1364,60.1453,60.0037,60.0126,15969.0
2017-08-28 10:30:00,67.83,67.85,67.8,67.84,33858.0,60.0037,60.0214,59.9772,60.0126,33858.0
2017-08-28 10:35:00,67.83,67.91,67.82,67.88,17103.0,60.0037,60.0745,59.9949,60.0479,17103.0
2017-08-28 10:40:00,67.88,67.9,67.82,67.84,11280.0,60.0479,60.0656,59.9949,60.0126,11280.0
2017-08-28 10:45:00,67.86,67.93,67.85,67.93,11526.0,60.0303,60.0922,60.0214,60.0922,11526.0
2017-08-28 10:50:00,67.93,68.04,67.93,68.02,10497.0,60.0922,60.1895,60.0922,60.1718,10497.0
2017-08-28 10:55:00,68.03,68.05,68.0,68.01,10286.0,60.1806,60.1983,60.1541,60.1629,10286.0
2017-08-28 11:00:00,68.01,68.04,67.98,67.98,16504.0,60.1629,60.1895,60.1364,60.1364,16504.0
2017-08-28 11:05:00,67.99,67.99,67.93,67.93,8395.0,60.1453,60.1453,60.0922,60.0922,8395.0
2017-08-28 11:10:00,67.93,67.96,67.91,67.94,14674.0,60.0922,60.1187,60.0745,60.101,14674.0
2017-08-28 11:15:00,67.95,67.95,67.91,67.94,8867.0,60.1099,60.1099,60.0745,60.101,8867.0
2017-08-28 11:20:00,67.94,67.96,67.9,67.93,8030.0,60.101,60.1187,60.0656,60.0922,8030.0
2017-08-28 11:25:00,67.93,67.95,67.92,67.94,17331.0,60.0922,60.1099,60.0833,60.101,17331.0
2017-08-28 11:30:00,67.94,67.97,67.93,67.97,12709.0,60.101,60.1276,60.0922,60.1276,12709.0
2017-08-28 11:35:00,67.96,67.97,67.92,67.95,21493.0,60.1187,60.1276,60.0833,60.1099,21493.0
2017-08-28 11:40:00,67.96,67.99,67.95,67.99,14339.0,60.1187,60.1453,60.1099,60.1453,14339.0
2017-08-28 11:45:00,67.99,67.99,67.91,67.92,10569.0,60.1453,60.1453,60.0745,60.0833,10569.0
2017-08-28 11:50:00,67.94,67.98,67.92,67.97,7634.0,60.101,60.1364,60.0833,60.1276,7634.0
2017-08-28 11:55:00,67.97,67.98,67.95,67.96,16306.0,60.1276,60.1364,60.1099,60.1187,16306.0
2017-08-28 12:00:00,67.96,68.02,67.93,68.01,13071.0,60.1187,60.1718,60.0922,60.1629,13071.0
2017-08-28 12:05:00,68.02,68.04,68.0,68.0,11987.0,60.1718,60.1895,60.1541,60.1541,11987.0
2017-08-28 12:10:00,68.0,68.08,68.0,68.04,6637.0,60.1541,60.2249,60.1541,60.1895,6637.0
2017-08-28 12:15:00,68.04,68.04,67.98,68.0,10152.0,60.1895,60.1895,60.1364,60.1541,10152.0
2017-08-28 12:20:00,67.99,68.0,67.92,67.93,12616.0,60.1453,60.1541,60.0833,60.0922,12616.0
2017-08-28 12:25:00,67.92,67.95,67.89,67.9,10723.0,60.0833,60.1099,60.0568,60.0656,10723.0
2017-08-28 12:30:00,67.9,67.95,67.9,67.92,38769.0,60.0656,60.1099,60.0656,60.0833,38769.0
2017-08-28 12:35:00,67.91,67.94,67.9,67.9,19419.0,60.0745,60.101,60.0656,60.0656,19419.0
2017-08-28 12:40:00,67.91,67.91,67.84,67.85,26901.0,60.0745,60.0745,60.0126,60.0214,26901.0
2017-08-28 12:45:00,67.84,67.89,67.83,67.87,20367.0,60.0126,60.0568,60.0037,60.0391,20367.0
2017-08-28 12:50:00,67.87,67.9,67.84,67.85,7676.0,60.0391,60.0656,60.0126,60.0214,7676.0
2017-08-28 12:55:00,67.87,67.92,67.86,67.91,11431.0,60.0391,60.0833,60.0303,60.0745,11431.0
2017-08-28 13:00:00,67.91,67.95,67.9,67.94,6465.0,60.0745,60.1099,60.0656,60.101,6465.0
2017-08-28 13:05:00,67.94,67.99,67.94,67.98,5524.0,60.101,60.1453,60.101,60.1364,5524.0
2017-08-28 13:10:00,67.98,67.98,67.95,67.97,5586.0,60.1364,60.1364,60.1099,60.1276,5586.0
2017-08-28 13:15:00,67.97,67.97,67.93,67.96,5737.0,60.1276,60.1276,60.0922,60.1187,5737.0
2017-08-28 13:20:00,67.95,67.95,67.9,67.91,9086.0,60.1099,60.1099,60.0656,60.0745,9086.0
2017-08-28 13:25:00,67.9,67.91,67.87,67.88,6695.0,60.0656,60.0745,60.0391,60.0479,6695.0
2017-08-28 13:30:00,67.88,67.92,67.87,67.89,15217.0,60.0479,60.0833,60.0391,60.0568,15217.0
2017-08-28 13:35:00,67.87,67.89,67.84,67.84,16207.0,60.0391,60.0568,60.0126,60.0126,16207.0
2017-08-28 13:40:00,67.84,67.89,67.83,67.88,8266.0,60.0126,60.0568,60.0037,60.0479,8266.0
2017-08-28 13:45:00,67.88,67.9,67.87,67.89,23208.0,60.0479,60.0656,60.0391,60.0568,23208.0
2017-08-28 13:50:00,67.89,67.9,67.87,67.89,11054.0,60.0568,60.0656,60.0391,60.0568,11054.0
2017-08-28 13:55:00,67.88,67.9,67.82,67.88,10424.0,60.0479,60.0656,59.9949,60.0479,10424.0
2017-08-28 14:00:00,67.88,67.88,67.85,67.86,6409.0,60.0479,60.0479,60.0214,60.0303,6409.0
2017-08-28 14:05:00,67.86,67.88,67.85,67.86,13888.0,60.0303,60.0479,60.0214,60.0303,13888.0
2017-08-28 14:10:00,67.86,67.88,67.85,67.88,5168.0,60.0303,60.0479,60.0214,60.0479,5168.0
2017-08-28 14:15:00,67.87,67.88,67.82,67.83,7341.0,60.0391,60.0479,59.9949,60.0037,7341.0
2017-08-28 14:20:00,67.83,67.86,67.81,67.85,15057.0,60.0037,60.0303,59.986,60.0214,15057.0
2017-08-28 14:25:00,67.86,67.86,67.84,67.84,17167.0,60.0303,60.0303,60.0126,60.0126,17167.0
2017-08-28 14:30:00,67.84,67.89,67.81,67.88,7872.0,60.0126,60.0568,59.986,60.0479,7872.0
2017-08-28 14:35:00,67.89,67.91,67.87,67.9,8459.0,60.0568,60.0745,60.0391,60.0656,8459.0
2017-08-28 14:40:00,67.89,67.93,67.89,67.93,8694.0,60.0568,60.0922,60.0568,60.0922,8694.0
2017-08-28 14:45:00,67.93,67.95,67.91,67.95,11400.0,60.0922,60.1099,60.0745,60.1099,11400.0
2017-08-28 14:50:00,67.95,67.96,67.92,67.94,9125.0,60.1099,60.1187,60.0833,60.101,9125.0
2017-08-28 14:55:00,67.94,67.95,67.92,67.93,39725.0,60.101,60.1099,60.0833,60.0922,39725.0
2017-08-28 15:00:00,67.93,67.97,67.92,67.96,17832.0,60.0922,60.1276,60.0833,60.1187,17832.0
2017-08-28 15:05:00,67.97,67.97,67.93,67.94,13730.0,60.1276,60.1276,60.0922,60.101,13730.0
2017-08-28 15:10:00,67.94,67.96,67.93,67.94,9069.0,60.101,60.1187,60.0922,60.101,9069.0
2017-08-28 15:15:00,67.93,67.96,67.93,67.95,20137.0,60.0922,60.1187,60.0922,60.1099,20137.0
2017-08-28 15:20:00,67.95,67.99,67.95,67.98,10766.0,60.1099,60.1453,60.1099,60.1364,10766.0
2017-08-28 15:25:00,67.99,68.01,67.96,68.01,9838.0,60.1453,60.1629,60.1187,60.1629,9838.0
2017-08-28 15:30:00,68.02,68.03,67.97,67.99,30973.0,60.1718,60.1806,60.1276,60.1453,30973.0
2017-08-28 15:35:00,67.98,67.99,67.96,67.98,14331.0,60.1364,60.1453,60.1187,60.1364,14331.0
2017-08-28 15:40:00,67.97,68.02,67.97,68.01,30200.0,60.1276,60.1718,60.1276,60.1629,30200.0
2017-08-28 15:45:00,67.99,68.0,67.92,67.92,14620.0,60.1453,60.1541,60.0833,60.0833,14620.0
2017-08-28 15:50:00,67.92,67.93,67.89,67.9,26691.0,60.0833,60.0922,60.0568,60.0656,26691.0
2017-08-28 15:55:00,67.91,68.04,67.91,68.04,51265.0,60.0745,60.1895,60.0745,60.1895,51265.0
2017-08-29 09:30:00,67.61,67.8,67.5,67.78,86304.0,59.8091,59.9772,59.7118,59.9595,86304.0
2017-08-29 09:35:00,67.82,67.84,67.66,67.69,32240.0,59.9949,60.0126,59.8533,59.8799,32240.0
2017-08-29 09:40:00,67.68,67.74,67.66,67.66,32417.0,59.871,59.9241,59.8533,59.8533,32417.0
2017-08-29 09:45:00,67.66,67.8,67.66,67.7,38876.0,59.8533,59.9772,59.8533,59.8887,38876.0
2017-08-29 09:50:00,67.69,67.71,67.63,67.65,9009.0,59.8799,59.8976,59.8268,59.8445,9009.0
2017-08-29 09:55:00,67.64,67.72,67.62,67.65,7732.0,59.8356,59.9064,59.8179,59.8445,7732.0
2017-08-29 10:00:00,67.66,67.67,67.61,67.63,23805.0,59.8533,59.8622,59.8091,59.8268,23805.0
2017-08-29 10:05:00,67.61,67.61,67.52,67.53,684458.0,59.8091,59.8091,59.7295,59.7383,684458.0
2017-08-29 10:10:00,67.53,67.54,67.4,67.49,10576.0,59.7383,59.7472,59.6233,59.7029,10576.0
2017-08-29 10:15:00,67.5,67.6,67.49,67.55,20847.0,59.7118,59.8003,59.7029,59.756,20847.0
2017-08-29 10:20:00,67.54,67.56,67.48,67.53,7692.0,59.7472,59.7649,59.6941,59.7383,7692.0
2017-08-29 10:25:00,67.52,67.55,67.51,67.54,24366.0,59.7295,59.756,59.7206,59.7472,24366.0
2017-08-29 10:30:00,67.54,67.61,67.52,67.58,103486.0,59.7472,59.8091,59.7295,59.7826,103486.0
2017-08-29 10:35:00,67.57,67.61,67.52,67.61,70892.0,59.7737,59.8091,59.7295,59.8091,70892.0
2017-08-29 10:40:00,67.62,67.76,67.61,67.76,27909.0,59.8179,59.9418,59.8091,59.9418,27909.0
2017-08-29 10:45:00,67.77,67.78,67.59,67.64,69518.0,59.9506,59.9595,59.7914,59.8356,69518.0
2017-08-29 10:50:00,67.64,67.67,67.62,67.63,68242.0,59.8356,59.8622,59.8179,59.8268,68242.0
2017-08-29 10:55:00,67.63,67.65,67.59,67.64,83364.0,59.8268,59.8445,59.7914,59.8356,83364.0
2017-08-29 11:00:00,67.64,67.67,67.61,67.65,28374.0,59.8356,59.8622,59.8091,59.8445,28374.0
2017-08-29 11:05:00,67.65,67.72,67.63,67.71,17788.0,59.8445,59.9064,59.8268,59.8976,17788.0
2017-08-29 11:10:00,67.7,67.7,67.65,67.66,41747.0,59.8887,59.8887,59.8445,59.8533,41747.0
2017-08-29 11:15:00,67.67,67.68,67.59,67.6,51753.0,59.8622,59.871,59.7914,59.8003,51753.0
2017-08-29 11:20:00,67.59,67.6,67.52,67.52,59369.0,59.7914,59.8003,59.7295,59.7295,59369.0
2017-08-29 11:25:00,67.52,67.59,67.51,67.55,18457.0,59.7295,59.7914,59.7206,59.756,18457.0
2017-08-29 11:30:00,67.54,67.6,67.53,67.59,20058.0,59.7472,59.8003,59.7383,59.7914,20058.0
2017-08-29 11:35:00,67.58,67.58,67.54,67.55,11950.0,59.7826,59.7826,59.7472,59.756,11950.0
2017-08-29 11:40:00,67.54,67.61,67.53,67.6,45021.0,59.7472,59.8091,59.7383,59.8003,45021.0
2017-08-29 11:45:00,67.59,67.82,67.59,67.72,215660.0,59.7914,59.9949,59.7914,59.9064,215660.0
2017-08-29 11:50:00,67.72,67.75,67.68,67.7,75775.0,59.9064,59.9329,59.871,59.8887,75775.0
2017-08-29 11:55:00,67.7,67.81,67.69,67.72,41068.0,59.8887,59.986,59.8799,59.9064,41068.0
2017-08-29 12:00:00,67.72,67.74,67.71,67.73,8336.0,59.9064,59.9241,59.8976,59.9153,8336.0
2017-08-29 12:05:00,67.73,67.75,67.7,67.74,21521.0,59.9153,59.9329,59.8887,59.9241,21521.0
2017-08-29 12:10:00,67.73,67.79,67.73,67.79,20236.0,59.9153,59.9683,59.9153,59.9683,20236.0
2017-08-29 12:15:00,67.8,67.82,67.77,67.81,11992.0,59.9772,59.9949,59.9506,59.986,11992.0
2017-08-29 12:20:00,67.82,67.88,67.82,67.86,42676.0,59.9949,60.0479,59.9949,60.0303,42676.0
2017-08-29 12:25:00,67.86,67.9,67.85,67.89,24024.0,60.0303,60.0656,60.0214,60.0568,24024.0
2017-08-29 12:30:00,67.88,67.95,67.87,67.94,14755.0,60.0479,60.1099,60.0391,60.101,14755.0
2017-08-29 12:35:00,67.94,67.97,67.93,67.94,35502.0,60.101,60.1276,60.0922,60.101,35502.0
2017-08-29 12:40:00,67.94,67.97,67.92,67.94,27929.0,60.101,60.1276,60.0833,60.101,27929.0
2017-08-29 12:45:00,67.93,68.01,67.92,68.01,17905.0,60.0922,60.1629,60.0833,60.1629,17905.0
2017-08-29 12:50:00,68.02,68.04,67.95,68.02,15540.0,60.1718,60.1895,60.1099,60.1718,15540.0
2017-08-29 12:55:00,68.0,68.06,67.99,68.03,11820.0,60.1541,60.2072,60.1453,60.1806,11820.0
2017-08-29 13:00:00,68.06,68.07,68.02,68.02,12236.0,60.2072,60.216,60.1718,60.1718,12236.0
2017-08-29 13:05:00,68.01,68.05,68.01,68.05,22488.0,60.1629,60.1983,60.1629,60.1983,22488.0
2017-08-29 13:10:00,68.06,68.11,68.05,68.07,16752.0,60.2072,60.2514,60.1983,60.216,16752.0
2017-08-29 13:15:00,68.07,68.07,68.0,68.06,21166.0,60.216,60.216,60.1541,60.2072,21166.0
2017-08-29 13:20:00,68.06,68.08,68.04,68.07,18401.0,60.2072,60.2249,60.1895,60.216,18401.0
2017-08-29 13:25:00,68.08,68.1,68.04,68.06,18428.0,60.2249,60.2426,60.1895,60.2072,18428.0
2017-08-29 13:30:00,68.05,68.06,67.98,67.98,17740.0,60.1983,60.2072,60.1364,60.1364,17740.0
2017-08-29 13:35:00,67.98,67.99,67.97,67.97,8893.0,60.1364,60.1453,60.1276,60.1276,8893.0
2017-08-29 13:40:00,67.97,68.0,67.91,67.93,9778.0,60.1276,60.1541,60.0745,60.0922,9778.0
2017-08-29 13:45:00,67.94,67.97,67.93,67.96,18532.0,60.101,60.1276,60.0922,60.1187,18532.0
2017-08-29 13:50:00,67.95,67.96,67.91,67.93,6660.0,60.1099,60.1187,60.0745,60.0922,6660.0
2017-08-29 13:55:00,67.93,67.95,67.92,67.95,19999.0,60.0922,60.1099,60.0833,60.1099,19999.0
2017-08-29 14:00:00,67.95,67.96,67.92,67.95,32484.0,60.1099,60.1187,60.0833,60.1099,32484.0
2017-08-29 14:05:00,67.94,68.0,67.94,67.95,422392.0,60.101,60.1541,60.101,60.1099,422392.0
2017-08-29 14:10:00,67.96,67.96,67.91,67.93,16507.0,60.1187,60.1187,60.0745,60.0922,16507.0
2017-08-29 14:15:00,67.93,67.96,67.91,67.94,12734.0,60.0922,60.1187,60.0745,60.101,12734.0
2017-08-29 14:20:00,67.94,67.98,67.94,67.98,13100.0,60.101,60.1364,60.101,60.1364,13100.0
2017-08-29 14:25:00,67.97,67.98,67.92,67.93,14564.0,60.1276,60.1364,60.0833,60.0922,14564.0
2017-08-29 14:30:00,67.93,67.97,67.92,67.95,62784.0,60.0922,60.1276,60.0833,60.1099,62784.0
2017-08-29 14:35:00,67.95,68.01,67.94,67.99,16193.0,60.1099,60.1629,60.101,60.1453,16193.0
2017-08-29 14:40:00,68.0,68.06,67.99,68.05,22624.0,60.1541,60.2072,60.1453,60.1983,22624.0
2017-08-29 14:45:00,68.06,68.06,68.03,68.05,11599.0,60.2072,60.2072,60.1806,60.1983,11599.0
2017-08-29 14:50:00,68.06,68.07,67.99,68.0,9588.0,60.2072,60.216,60.1453,60.1541,9588.0
2017-08-29 14:55:00,68.0,68.03,68.0,68.02,16039.0,60.1541,60.1806,60.1541,60.1718,16039.0
2017-08-29 15:00:00,68.03,68.05,67.99,68.02,14994.0,60.1806,60.1983,60.1453,60.1718,14994.0
2017-08-29 15:05:00,68.02,68.05,68.0,68.05,27539.0,60.1718,60.1983,60.1541,60.1983,27539.0
2017-08-29 15:10:00,68.05,68.08,68.05,68.07,14867.0,60.1983,60.2249,60.1983,60.216,14867.0
2017-08-29 15:15:00,68.08,68.1,68.05,68.06,26941.0,60.2249,60.2426,60.1983,60.2072,26941.0
2017-08-29 15:20:00,68.06,68.09,68.06,68.07,19558.0,60.2072,60.2337,60.2072,60.216,19558.0
2017-08-29 15:25:00,68.07,68.08,68.05,68.05,10010.0,60.216,60.2249,60.1983,60.1983,10010.0
2017-08-29 15:30:00,68.05,68.08,68.04,68.08,16997.0,60.1983,60.2249,60.1895,60.2249,16997.0
2017-08-29 15:35:00,68.08,68.09,68.05,68.06,12524.0,60.2249,60.2337,60.1983,60.2072,12524.0
2017-08-29 15:40:00,68.06,68.09,68.06,68.09,23690.0,60.2072,60.2337,60.2072,60.2337,23690.0
2017-08-29 15:45:00,68.09,68.1,68.08,68.08,14548.0,60.2337,60.2426,60.2249,60.2249,14548.0
2017-08-29 15:50:00,68.08,68.08,68.04,68.05,17949.0,60.2249,60.2249,60.1895,60.1983,17949.0
2017-08-29 15:55:00,68.04,68.05,67.99,68.01,95454.0,60.1895,60.1983,60.1453,60.1629,95454.0
2017-08-30 09:30:00,67.98,68.07,67.96,67.98,50396.0,60.1364,60.216,60.1187,60.1364,50396.0
2017-08-30 09:35:00,67.98,68.0,67.9,68.0,13271.0,60.1364,60.1541,60.0656,60.1541,13271.0
2017-08-30 09:40:00,68.04,68.1,68.02,68.1,5886.0,60.1895,60.2426,60.1718,60.2426,5886.0
2017-08-30 09:45:00,68.08,68.1,68.05,68.09,12710.0,60.2249,60.2426,60.1983,60.2337,12710.0
2017-08-30 09:50:00,68.09,68.11,68.02,68.11,6891.0,60.2337,60.2514,60.1718,60.2514,6891.0
2017-08-30 09:55:00,68.1,68.12,68.07,68.08,10685.0,60.2426,60.2603,60.216,60.2249,10685.0
2017-08-30 10:00:00,68.08,68.11,68.04,68.06,29166.0,60.2249,60.2514,60.1895,60.2072,29166.0
2017-08-30 10:05:00,68.07,68.12,68.05,68.11,14668.0,60.216,60.2603,60.1983,60.2514,14668.0
2017-08-30 10:10:00,68.08,68.13,68.08,68.1,16397.0,60.2249,60.2691,60.2249,60.2426,16397.0
2017-08-30 10:15:00,68.1,68.15,68.09,68.12,16233.0,60.2426,60.2868,60.2337,60.2603,16233.0
2017-08-30 10:20:00,68.12,68.16,68.11,68.14,11183.0,60.2603,60.2956,60.2514,60.2779,11183.0
2017-08-30 10:25:00,68.14,68.16,68.1,68.1,5395.0,60.2779,60.2956,60.2426,60.2426,5395.0
2017-08-30 10:30:00,68.11,68.14,68.09,68.13,8541.0,60.2514,60.2779,60.2337,60.2691,8541.0
2017-08-30 10:35:00,68.14,68.15,68.03,68.05,9672.0,60.2779,60.2868,60.1806,60.1983,9672.0
2017-08-30 10:40:00,68.08,68.22,68.05,68.22,8237.0,60.2249,60.3487,60.1983,60.3487,8237.0
2017-08-30 10:45:00,68.23,68.25,68.19,68.25,9636.0,60.3576,60.3753,60.3222,60.3753,9636.0
2017-08-30 10:50:00,68.26,68.27,68.22,68.24,4312.0,60.3841,60.393,60.3487,60.3664,4312.0
2017-08-30 10:55:00,68.25,68.28,68.2,68.25,9067.0,60.3753,60.4018,60.331,60.3753,9067.0
2017-08-30 11:00:00,68.24,68.24,68.15,68.21,15715.0,60.3664,60.3664,60.2868,60.3399,15715.0
2017-08-30 11:05:00,68.21,68.26,68.19,68.26,8412.0,60.3399,60.3841,60.3222,60.3841,8412.0
2017-08-30 11:10:00,68.24,68.25,68.19,68.21,6270.0,60.3664,60.3753,60.3222,60.3399,6270.0
2017-08-30 11:15:00,68.22,68.25,68.21,68.24,8046.0,60.3487,60.3753,60.3399,60.3664,8046.0
2017-08-30 11:20:00,68.24,68.25,68.22,68.24,11778.0,60.3664,60.3753,60.3487,60.3664,11778.0
2017-08-30 11:25:00,68.25,68.29,68.23,68.28,11222.0,60.3753,60.4106,60.3576,60.4018,11222.0
2017-08-30 11:30:00,68.29,68.3,68.25,68.26,7986.0,60.4106,60.4195,60.3753,60.3841,7986.0
2017-08-30 11:35:00,68.26,68.26,68.19,68.19,11509.0,60.3841,60.3841,60.3222,60.3222,11509.0
2017-08-30 11:40:00,68.2,68.25,68.17,68.18,13561.0,60.331,60.3753,60.3045,60.3133,13561.0
2017-08-30 11:45:00,68.15,68.17,68.13,68.14,17187.0,60.2868,60.3045,60.2691,60.2779,17187.0
2017-08-30 11:50:00,68.16,68.2,68.15,68.2,7494.0,60.2956,60.331,60.2868,60.331,7494.0
2017-08-30 11:55:00,68.2,68.22,68.19,68.21,4082.0,60.331,60.3487,60.3222,60.3399,4082.0
2017-08-30 12:00:00,68.2,68.23,68.18,68.23,7241.0,60.331,60.3576,60.3133,60.3576,7241.0
2017-08-30 12:05:00,68.22,68.26,68.22,68.26,7029.0,60.3487,60.3841,60.3487,60.3841,7029.0
2017-08-30 12:10:00,68.26,68.26,68.22,68.23,4147.0,60.3841,60.3841,60.3487,60.3576,4147.0
2017-08-30 12:15:00,68.24,68.25,68.21,68.22,5155.0,60.3664,60.3753,60.3399,60.3487,5155.0
2017-08-30 12:20:00,68.23,68.23,68.18,68.2,16789.0,60.3576,60.3576,60.3133,60.331,16789.0
2017-08-30 12:25:00,68.2,68.22,68.2,68.21,2386.0,60.331,60.3487,60.331,60.3399,2386.0
2017-08-30 12:30:00,68.22,68.24,68.21,68.21,3748.0,60.3487,60.3664,60.3399,60.3399,3748.0
2017-08-30 12:35:00,68.22,68.24,68.21,68.22,6529.0,60.3487,60.3664,60.3399,60.3487,6529.0
2017-08-30 12:40:00,68.23,68.26,68.22,68.25,12941.0,60.3576,60.3841,60.3487,60.3753,12941.0
2017-08-30 12:45:00,68.26,68.29,68.25,68.29,2449.0,60.3841,60.4106,60.3753,60.4106,2449.0
2017-08-30 12:50:00,68.28,68.29,68.26,68.27,11376.0,60.4018,60.4106,60.3841,60.393,11376.0
2017-08-30 12:55:00,68.28,68.28,68.24,68.26,5738.0,60.4018,60.4018,60.3664,60.3841,5738.0
2017-08-30 13:00:00,68.26,68.28,68.25,68.27,38133.0,60.3841,60.4018,60.3753,60.393,38133.0
2017-08-30 13:05:00,68.28,68.3,68.27,68.28,8429.0,60.4018,60.4195,60.393,60.4018,8429.0
2017-08-30 13:10:00,68.28,68.37,68.28,68.32,12628.0,60.4018,60.4814,60.4018,60.4372,12628.0
2017-08-30 13:15:00,68.32,68.32,68.29,68.32,5987.0,60.4372,60.4372,60.4106,60.4372,5987.0
2017-08-30 13:20:00,68.32,68.34,68.3,68.34,4509.0,60.4372,60.4549,60.4195,60.4549,4509.0
2017-08-30 13:25:00,68.33,68.37,68.3,68.35,109500.0,60.446,60.4814,60.4195,60.4637,109500.0
2017-08-30 13:30:00,68.35,68.37,68.3,68.31,12301.0,60.4637,60.4814,60.4195,60.4283,12301.0
2017-08-30 13:35:00,68.31,68.32,68.27,68.29,18227.0,60.4283,60.4372,60.393,60.4106,18227.0
2017-08-30 13:40:00,68.29,68.29,68.26,68.27,28259.0,60.4106,60.4106,60.3841,60.393,28259.0
2017-08-30 13:45:00,68.28,68.3,68.27,68.29,21022.0,60.4018,60.4195,60.393,60.4106,21022.0
2017-08-30 13:50:00,68.28,68.3,68.27,68.29,8178.0,60.4018,60.4195,60.393,60.4106,8178.0
2017-08-30 13:55:00,68.29,68.29,68.23,68.24,8414.0,60.4106,60.4106,60.3576,60.3664,8414.0
2017-08-30 14:00:00,68.24,68.25,68.22,68.25,5494.0,60.3664,60.3753,60.3487,60.3753,5494.0
2017-08-30 14:05:00,68.24,68.25,68.21,68.23,141409.0,60.3664,60.3753,60.3399,60.3576,141409.0
2017-08-30 14:10:00,68.23,68.25,68.22,68.23,20609.0,60.3576,60.3753,60.3487,60.3576,20609.0
2017-08-30 14:15:00,68.25,68.25,68.2,68.25,13018.0,60.3753,60.3753,60.331,60.3753,13018.0
2017-08-30 14:20:00,68.25,68.28,68.23,68.24,24004.0,60.3753,60.4018,60.3576,60.3664,24004.0
2017-08-30 14:25:00,68.24,68.25,68.22,68.24,16062.0,60.3664,60.3753,60.3487,60.3664,16062.0
2017-08-30 14:30:00,68.24,68.24,68.19,68.22,298104.0,60.3664,60.3664,60.3222,60.3487,298104.0
2017-08-30 14:35:00,68.21,68.27,68.21,68.27,122341.0,60.3399,60.393,60.3399,60.393,122341.0
2017-08-30 14:40:00,68.27,68.29,68.23,68.24,56685.0,60.393,60.4106,60.3576,60.3664,56685.0
2017-08-30 14:45:00,68.24,68.28,68.23,68.28,112926.0,60.3664,60.4018,60.3576,60.4018,112926.0
2017-08-30 14:50:00,68.28,68.32,68.28,68.31,17058.0,60.4018,60.4372,60.4018,60.4283,17058.0
2017-08-30 14:55:00,68.32,68.35,68.31,68.35,27881.0,60.4372,60.4637,60.4283,60.4637,27881.0
2017-08-30 15:00:00,68.35,68.38,68.33,68.33,13445.0,60.4637,60.4903,60.446,60.446,13445.0
2017-08-30 15:05:00,68.34,68.38,68.34,68.37,13194.0,60.4549,60.4903,60.4549,60.4814,13194.0
2017-08-30 15:10:00,68.37,68.4,68.37,68.38,17227.0,60.4814,60.508,60.4814,60.4903,17227.0
2017-08-30 15:15:00,68.36,68.37,68.33,68.33,10628.0,60.4726,60.4814,60.446,60.446,10628.0
2017-08-30 15:20:00,68.34,68.39,68.34,68.39,29582.0,60.4549,60.4991,60.4549,60.4991,29582.0
2017-08-30 15:25:00,68.39,68.44,68.37,68.43,26511.0,60.4991,60.5433,60.4814,60.5345,26511.0
2017-08-30 15:30:00,68.41,68.44,68.4,68.44,14009.0,60.5168,60.5433,60.508,60.5433,14009.0
2017-08-30 15:35:00,68.43,68.44,68.35,68.36,17542.0,60.5345,60.5433,60.4637,60.4726,17542.0
2017-08-30 15:40:00,68.35,68.36,68.3,68.34,17137.0,60.4637,60.4726,60.4195,60.4549,17137.0
2017-08-30 15:45:00,68.34,68.4,68.34,68.39,6814.0,60.4549,60.508,60.4549,60.4991,6814.0
2017-08-30 15:50:00,68.39,68.4,68.34,68.38,27795.0,60.4991,60.508,60.4549,60.4903,27795.0
2017-08-30 15:55:00,68.37,68.39,68.35,68.39,49175.0,60.4814,60.4991,60.4637,60.4991,49175.0
2017-08-31 09:30:00,68.58,68.64,68.52,68.6,45822.0,60.6672,60.7203,60.6141,60.6849,45822.0
2017-08-31 09:35:00,68.61,68.72,68.61,68.69,14022.0,60.6937,60.791,60.6937,60.7645,14022.0
2017-08-31 09:40:00,68.69,68.72,68.6,68.72,19017.0,60.7645,60.791,60.6849,60.791,19017.0
2017-08-31 09:45:00,68.67,68.73,68.66,68.7,19333.0,60.7468,60.7999,60.738,60.7733,19333.0
2017-08-31 09:50:00,68.69,68.7,68.63,68.7,11460.0,60.7645,60.7733,60.7114,60.7733,11460.0
2017-08-31 09:55:00,68.7,68.82,68.69,68.78,26930.0,60.7733,60.8795,60.7645,60.8441,26930.0
2017-08-31 10:00:00,68.79,68.82,68.76,68.8,17849.0,60.853,60.8795,60.8264,60.8618,17849.0
2017-08-31 10:05:00,68.83,68.83,68.75,68.75,10096.0,60.8883,60.8883,60.8176,60.8176,10096.0
2017-08-31 10:10:00,68.73,68.8,68.73,68.77,20649.0,60.7999,60.8618,60.7999,60.8353,20649.0
2017-08-31 10:15:00,68.78,68.81,68.73,68.77,13031.0,60.8441,60.8706,60.7999,60.8353,13031.0
2017-08-31 10:20:00,68.77,68.78,68.69,68.74,5143.0,60.8353,60.8441,60.7645,60.8087,5143.0
2017-08-31 10:25:00,68.74,68.78,68.73,68.74,11019.0,60.8087,60.8441,60.7999,60.8087,11019.0
2017-08-31 10:30:00,68.75,68.77,68.68,68.77,12311.0,60.8176,60.8353,60.7556,60.8353,12311.0
2017-08-31 10:35:00,68.77,68.78,68.67,68.74,25651.0,60.8353,60.8441,60.7468,60.8087,25651.0
2017-08-31 10:40:00,68.75,68.78,68.74,68.78,11142.0,60.8176,60.8441,60.8087,60.8441,11142.0
2017-08-31 10:45:00,68.77,68.79,68.76,68.76,14655.0,60.8353,60.853,60.8264,60.8264,14655.0
2017-08-31 10:50:00,68.8,68.82,68.78,68.79,6562.0,60.8618,60.8795,60.8441,60.853,6562.0
2017-08-31 10:55:00,68.82,68.86,68.81,68.84,7272.0,60.8795,60.9149,60.8706,60.8972,7272.0
2017-08-31 11:00:00,68.86,68.87,68.79,68.84,8675.0,60.9149,60.9237,60.853,60.8972,8675.0
2017-08-31 11:05:00,68.85,68.92,68.82,68.92,7821.0,60.906,60.968,60.8795,60.968,7821.0
2017-08-31 11:10:00,68.91,68.98,68.91,68.95,5894.0,60.9591,61.021,60.9591,60.9945,5894.0
2017-08-31 11:15:00,68.94,68.95,68.89,68.92,13399.0,60.9856,60.9945,60.9414,60.968,13399.0
2017-08-31 11:20:00,68.96,68.96,68.89,68.94,3443.0,61.0033,61.0033,60.9414,60.9856,3443.0
2017-08-31 11:25:00,68.93,69.0,68.92,68.97,12904.0,60.9768,61.0387,60.968,61.0122,12904.0
2017-08-31 11:30:00,68.99,69.0,68.91,68.97,18778.0,61.0299,61.0387,60.9591,61.0122,18778.0
2017-08-31 11:35:00,69.01,69.14,68.99,69.14,13778.0,61.0476,61.1626,61.0299,61.1626,13778.0
2017-08-31 11:40:00,69.15,69.2,69.11,69.12,17753.0,61.1714,61.2156,61.136,61.1449,17753.0
2017-08-31 11:45:00,69.13,69.16,69.11,69.11,7759.0,61.1537,61.1803,61.136,61.136,7759.0
2017-08-31 11:50:00,69.11,69.13,69.08,69.09,10498.0,61.136,61.1537,61.1095,61.1183,10498.0
2017-08-31 11:55:00,69.1,69.1,69.05,69.07,7420.0,61.1272,61.1272,61.083,61.1006,7420.0
2017-08-31 12:00:00,69.07,69.16,69.04,69.15,457203.0,61.1006,61.1803,61.0741,61.1714,457203.0
2017-08-31 12:05:00,69.15,69.16,69.12,69.13,6916.0,61.1714,61.1803,61.1449,61.1537,6916.0
2017-08-31 12:10:00,69.12,69.13,69.09,69.11,11486.0,61.1449,61.1537,61.1183,61.136,11486.0
2017-08-31 12:15:00,69.12,69.14,69.1,69.12,11815.0,61.1449,61.1626,61.1272,61.1449,11815.0
2017-08-31 12:20:00,69.12,69.15,69.1,69.14,11539.0,61.1449,61.1714,61.1272,61.1626,11539.0
2017-08-31 12:25:00,69.14,69.14,69.12,69.14,8675.0,61.1626,61.1626,61.1449,61.1626,8675.0
2017-08-31 12:30:00,69.12,69.13,69.1,69.11,78557.0,61.1449,61.1537,61.1272,61.136,78557.0
2017-08-31 12:35:00,69.11,69.17,69.1,69.16,13949.0,61.136,61.1891,61.1272,61.1803,13949.0
2017-08-31 12:40:00,69.16,69.16,69.13,69.13,3163.0,61.1803,61.1803,61.1537,61.1537,3163.0
2017-08-31 12:45:00,69.13,69.14,69.06,69.06,7923.0,61.1537,61.1626,61.0918,61.0918,7923.0
2017-08-31 12:50:00,69.07,69.08,69.04,69.05,8696.0,61.1006,61.1095,61.0741,61.083,8696.0
2017-08-31 12:55:00,69.04,69.07,69.03,69.03,14250.0,61.0741,61.1006,61.0653,61.0653,14250.0
2017-08-31 13:00:00,69.04,69.07,69.03,69.06,3451.0,61.0741,61.1006,61.0653,61.0918,3451.0
2017-08-31 13:05:00,69.06,69.06,69.03,69.04,8886.0,61.0918,61.0918,61.0653,61.0741,8886.0
2017-08-31 13:10:00,69.04,69.04,69.0,69.01,8229.0,61.0741,61.0741,61.0387,61.0476,8229.0
2017-08-31 13:15:00,69.02,69.06,69.01,69.06,15405.0,61.0564,61.0918,61.0476,61.0918,15405.0
2017-08-31 13:20:00,69.05,69.07,69.0,69.01,6485.0,61.083,61.1006,61.0387,61.0476,6485.0
2017-08-31 13:25:00,69.01,69.04,68.98,69.0,14132.0,61.0476,61.0741,61.021,61.0387,14132.0
2017-08-31 13:30:00,68.99,69.05,68.99,69.03,7455.0,61.0299,61.083,61.0299,61.0653,7455.0
2017-08-31 13:35:00,69.03,69.04,69.01,69.02,8342.0,61.0653,61.0741,61.0476,61.0564,8342.0
2017-08-31 13:40:00,69.03,69.06,69.02,69.05,10911.0,61.0653,61.0918,61.0564,61.083,10911.0
2017-08-31 13:45:00,69.05,69.05,68.99,69.01,4667.0,61.083,61.083,61.0299,61.0476,4667.0
2017-08-31 13:50:00,69.02,69.02,68.99,69.0,7048.0,61.0564,61.0564,61.0299,61.0387,7048.0
2017-08-31 13:55:00,69.0,69.0,68.96,68.97,21646.0,61.0387,61.0387,61.0033,61.0122,21646.0
2017-08-31 14:00:00,68.97,68.98,68.96,68.98,6127.0,61.0122,61.021,61.0033,61.021,6127.0
2017-08-31 14:05:00,68.98,68.98,68.92,68.93,14485.0,61.021,61.021,60.968,60.9768,14485.0
2017-08-31 14:10:00,68.93,68.95,68.92,68.94,8183.0,60.9768,60.9945,60.968,60.9856,8183.0
2017-08-31 14:15:00,68.93,68.99,68.93,68.96,21036.0,60.9768,61.0299,60.9768,61.0033,21036.0
2017-08-31 14:20:00,68.96,68.97,68.93,68.97,10422.0,61.0033,61.0122,60.9768,61.0122,10422.0
2017-08-31 14:25:00,68.97,68.99,68.97,68.98,38267.0,61.0122,61.0299,61.0122,61.021,38267.0
2017-08-31 14:30:00,68.97,69.0,68.96,68.99,5326.0,61.0122,61.0387,61.0033,61.0299,5326.0
2017-08-31 14:35:00,68.99,69.03,68.98,69.03,14250.0,61.0299,61.0653,61.021,61.0653,14250.0
2017-08-31 14:40:00,69.02,69.04,69.0,69.02,11665.0,61.0564,61.0741,61.0387,61.0564,11665.0
2017-08-31 14:45:00,69.02,69.02,68.99,69.01,11536.0,61.0564,61.0564,61.0299,61.0476,11536.0
2017-08-31 14:50:00,69.02,69.03,69.0,69.03,19538.0,61.0564,61.0653,61.0387,61.0653,19538.0
2017-08-31 14:55:00,69.02,69.04,69.01,69.03,13616.0,61.0564,61.0741,61.0476,61.0653,13616.0
2017-08-31 15:00:00,69.01,69.04,69.01,69.02,16069.0,61.0476,61.0741,61.0476,61.0564,16069.0
2017-08-31 15:05:00,69.02,69.02,68.95,68.96,34235.0,61.0564,61.0564,60.9945,61.0033,34235.0
2017-08-31 15:10:00,68.97,68.98,68.95,68.98,32023.0,61.0122,61.021,60.9945,61.021,32023.0
2017-08-31 15:15:00,68.97,69.02,68.97,69.01,39877.0,61.0122,61.0564,61.0122,61.0476,39877.0
2017-08-31 15:20:00,69.01,69.02,68.99,69.0,31288.0,61.0476,61.0564,61.0299,61.0387,31288.0
2017-08-31 15:25:00,68.99,69.02,68.99,69.0,79405.0,61.0299,61.0564,61.0299,61.0387,79405.0
2017-08-31 15:30:00,69.0,69.05,69.0,69.05,43724.0,61.0387,61.083,61.0387,61.083,43724.0
2017-08-31 15:35:00,69.05,69.08,69.04,69.06,24220.0,61.083,61.1095,61.0741,61.0918,24220.0
2017-08-31 15:40:00,69.07,69.12,69.06,69.1,75930.0,61.1006,61.1449,61.0918,61.1272,75930.0
2017-08-31 15:45:00,69.1,69.1,69.05,69.08,29664.0,61.1272,61.1272,61.083,61.1095,29664.0
2017-08-31 15:50:00,69.08,69.08,69.02,69.03,84584.0,61.1095,61.1095,61.0564,61.0653,84584.0
2017-08-31 15:55:00,69.03,69.07,68.96,69.06,281525.0,61.0653,61.1006,61.0033,61.0918,281525.0
2017-09-01 09:30:00,69.19,69.31,69.14,69.25,105036.0,61.2068,61.313,61.1626,61.2599,105036.0
2017-09-01 09:35:00,69.25,69.28,69.15,69.19,77084.0,61.2599,61.2864,61.1714,61.2068,77084.0
2017-09-01 09:40:00,69.17,69.31,69.16,69.27,93753.0,61.1891,61.313,61.1803,61.2776,93753.0
2017-09-01 09:45:00,69.27,69.29,69.23,69.29,26776.0,61.2776,61.2953,61.2422,61.2953,26776.0
2017-09-01 09:50:00,69.29,69.3,69.17,69.21,33030.0,61.2953,61.3041,61.1891,61.2245,33030.0
2017-09-01 09:55:00,69.22,69.27,69.2,69.26,34803.0,61.2333,61.2776,61.2156,61.2687,34803.0
2017-09-01 10:00:00,69.29,69.33,69.22,69.3,23246.0,61.2953,61.3306,61.2333,61.3041,23246.0
2017-09-01 10:05:00,69.3,69.31,69.25,69.28,21259.0,61.3041,61.313,61.2599,61.2864,21259.0
2017-09-01 10:10:00,69.28,69.35,69.27,69.34,45642.0,61.2864,61.3483,61.2776,61.3395,45642.0
2017-09-01 10:15:00,69.33,69.37,69.29,69.35,49107.0,61.3306,61.366,61.2953,61.3483,49107.0
2017-09-01 10:20:00,69.36,69.37,69.29,69.31,12815.0,61.3572,61.366,61.2953,61.313,12815.0
2017-09-01 10:25:00,69.31,69.34,69.29,69.32,24585.0,61.313,61.3395,61.2953,61.3218,24585.0
2017-09-01 10:30:00,69.32,69.36,69.3,69.34,12029.0,61.3218,61.3572,61.3041,61.3395,12029.0
2017-09-01 10:35:00,69.35,69.37,69.33,69.35,43354.0,61.3483,61.366,61.3306,61.3483,43354.0
2017-09-01 10:40:00,69.35,69.38,69.32,69.33,9270.0,61.3483,61.3749,61.3218,61.3306,9270.0
2017-09-01 10:45:00,69.33,69.37,69.33,69.36,10605.0,61.3306,61.366,61.3306,61.3572,10605.0
2017-09-01 10:50:00,69.37,69.37,69.31,69.32,27357.0,61.366,61.366,61.313,61.3218,27357.0
2017-09-01 10:55:00,69.31,69.35,69.3,69.34,9424.0,61.313,61.3483,61.3041,61.3395,9424.0
2017-09-01 11:00:00,69.36,69.38,69.32,69.33,9286.0,61.3572,61.3749,61.3218,61.3306,9286.0
2017-09-01 11:05:00,69.33,69.33,69.28,69.33,11111.0,61.3306,61.3306,61.2864,61.3306,11111.0
2017-09-01 11:10:00,69.35,69.37,69.33,69.37,12950.0,61.3483,61.366,61.3306,61.366,12950.0
2017-09-01 11:15:00,69.36,69.36,69.31,69.32,10176.0,61.3572,61.3572,61.313,61.3218,10176.0
2017-09-01 11:20:00,69.32,69.36,69.31,69.35,10547.0,61.3218,61.3572,61.313,61.3483,10547.0
2017-09-01 11:25:00,69.34,69.4,69.34,69.38,154624.0,61.3395,61.3926,61.3395,61.3749,154624.0
2017-09-01 11:30:00,69.38,69.39,69.36,69.37,48771.0,61.3749,61.3837,61.3572,61.366,48771.0
2017-09-01 11:35:00,69.38,69.39,69.36,69.37,9463.0,61.3749,61.3837,61.3572,61.366,9463.0
2017-09-01 11:40:00,69.37,69.38,69.35,69.37,20085.0,61.366,61.3749,61.3483,61.366,20085.0
2017-09-01 11:45:00,69.38,69.39,69.37,69.38,8736.0,61.3749,61.3837,61.366,61.3749,8736.0
2017-09-01 11:50:00,69.38,69.39,69.36,69.37,13182.0,61.3749,61.3837,61.3572,61.366,13182.0
2017-09-01 11:55:00,69.38,69.38,69.34,69.36,7946.0,61.3749,61.3749,61.3395,61.3572,7946.0
2017-09-01 12:00:00,69.36,69.38,69.34,69.36,44789.0,61.3572,61.3749,61.3395,61.3572,44789.0
2017-09-01 12:05:00,69.36,69.37,69.33,69.34,3863.0,61.3572,61.366,61.3306,61.3395,3863.0
2017-09-01 12:10:00,69.33,69.37,69.33,69.36,6548.0,61.3306,61.366,61.3306,61.3572,6548.0
2017-09-01 12:15:00,69.37,69.38,69.36,69.37,9825.0,61.366,61.3749,61.3572,61.366,9825.0
2017-09-01 12:20:00,69.37,69.37,69.35,69.36,5027.0,61.366,61.366,61.3483,61.3572,5027.0
2017-09-01 12:25:00,69.36,69.38,69.35,69.35,4924.0,61.3572,61.3749,61.3483,61.3483,4924.0
2017-09-01 12:30:00,69.36,69.38,69.35,69.37,16028.0,61.3572,61.3749,61.3483,61.366,16028.0
2017-09-01 12:35:00,69.37,69.4,69.37,69.38,34763.0,61.366,61.3926,61.366,61.3749,34763.0
2017-09-01 12:40:00,69.39,69.42,69.39,69.41,197017.0,61.3837,61.4103,61.3837,61.4014,197017.0
2017-09-01 12:45:00,69.42,69.44,69.41,69.42,8888.0,61.4103,61.428,61.4014,61.4103,8888.0
2017-09-01 12:50:00,69.42,69.44,69.42,69.44,3954.0,61.4103,61.428,61.4103,61.428,3954.0
2017-09-01 12:55:00,69.44,69.44,69.43,69.44,2954.0,61.428,61.428,61.4191,61.428,2954.0
2017-09-01 13:00:00,69.44,69.45,69.43,69.45,2607.0,61.428,61.4368,61.4191,61.4368,2607.0
2017-09-01 13:05:00,69.45,69.46,69.44,69.45,6309.0,61.4368,61.4456,61.428,61.4368,6309.0
2017-09-01 13:10:00,69.46,69.49,69.44,69.45,7919.0,61.4456,61.4722,61.428,61.4368,7919.0
2017-09-01 13:15:00,69.46,69.46,69.43,69.44,5298.0,61.4456,61.4456,61.4191,61.428,5298.0
2017-09-01 13:20:00,69.43,69.44,69.39,69.44,22266.0,61.4191,61.428,61.3837,61.428,22266.0
2017-09-01 13:25:00,69.44,69.48,69.43,69.47,13291.0,61.428,61.4633,61.4191,61.4545,13291.0
2017-09-01 13:30:00,69.48,69.49,69.46,69.46,12683.0,61.4633,61.4722,61.4456,61.4456,12683.0
2017-09-01 13:35:00,69.47,69.47,69.45,69.45,10858.0,61.4545,61.4545,61.4368,61.4368,10858.0
2017-09-01 13:40:00,69.45,69.46,69.44,69.44,5892.0,61.4368,61.4456,61.428,61.428,5892.0
2017-09-01 13:45:00,69.45,69.46,69.44,69.45,6772.0,61.4368,61.4456,61.428,61.4368,6772.0
2017-09-01 13:50:00,69.45,69.46,69.43,69.43,10845.0,61.4368,61.4456,61.4191,61.4191,10845.0
2017-09-01 13:55:00,69.43,69.44,69.4,69.41,3598.0,61.4191,61.428,61.3926,61.4014,3598.0
2017-09-01 14:00:00,69.4,69.43,69.4,69.42,13791.0,61.3926,61.4191,61.3926,61.4103,13791.0
2017-09-01 14:05:00,69.42,69.42,69.4,69.4,3428.0,61.4103,61.4103,61.3926,61.3926,3428.0
2017-09-01 14:10:00,69.39,69.42,69.39,69.41,25183.0,61.3837,61.4103,61.3837,61.4014,25183.0
2017-09-01 14:15:00,69.41,69.41,69.4,69.41,6751.0,61.4014,61.4014,61.3926,61.4014,6751.0
2017-09-01 14:20:00,69.4,69.44,69.4,69.44,33932.0,61.3926,61.428,61.3926,61.428,33932.0
2017-09-01 14:25:00,69.43,69.47,69.43,69.47,74693.0,61.4191,61.4545,61.4191,61.4545,74693.0
2017-09-01 14:30:00,69.46,69.48,69.46,69.47,14549.0,61.4456,61.4633,61.4456,61.4545,14549.0
2017-09-01 14:35:00,69.48,69.48,69.45,69.46,19708.0,61.4633,61.4633,61.4368,61.4456,19708.0
2017-09-01 14:40:00,69.45,69.47,69.45,69.47,10266.0,61.4368,61.4545,61.4368,61.4545,10266.0
2017-09-01 14:45:00,69.47,69.48,69.45,69.47,20361.0,61.4545,61.4633,61.4368,61.4545,20361.0
2017-09-01 14:50:00,69.48,69.48,69.46,69.48,7763.0,61.4633,61.4633,61.4456,61.4633,7763.0
2017-09-01 14:55:00,69.48,69.5,69.47,69.48,9518.0,61.4633,61.481,61.4545,61.4633,9518.0
2017-09-01 15:00:00,69.48,69.5,69.47,69.48,16240.0,61.4633,61.481,61.4545,61.4633,16240.0
2017-09-01 15:05:00,69.48,69.5,69.47,69.49,13335.0,61.4633,61.481,61.4545,61.4722,13335.0
2017-09-01 15:10:00,69.5,69.51,69.49,69.49,9435.0,61.481,61.4899,61.4722,61.4722,9435.0
2017-09-01 15:15:00,69.49,69.53,69.49,69.53,10062.0,61.4722,61.5076,61.4722,61.5076,10062.0
2017-09-01 15:20:00,69.53,69.55,69.52,69.55,28939.0,61.5076,61.5253,61.4987,61.5253,28939.0
2017-09-01 15:25:00,69.54,69.55,69.53,69.53,7945.0,61.5164,61.5253,61.5076,61.5076,7945.0
2017-09-01 15:30:00,69.53,69.54,69.5,69.53,13983.0,61.5076,61.5164,61.481,61.5076,13983.0
2017-09-01 15:35:00,69.53,69.56,69.53,69.56,16832.0,61.5076,61.5341,61.5076,61.5341,16832.0
2017-09-01 15:40:00,69.56,69.56,69.53,69.54,9082.0,61.5341,61.5341,61.5076,61.5164,9082.0
2017-09-01 15:45:00,69.55,69.58,69.53,69.57,15799.0,61.5253,61.5518,61.5076,61.543,15799.0
2017-09-01 15:50:00,69.58,69.65,69.58,69.61,23693.0,61.5518,61.6137,61.5518,61.5783,23693.0
2017-09-01 15:55:00,69.6,69.6,69.55,69.57,53824.0,61.5695,61.5695,61.5253,61.543,53824.0
2017-09-05 09:30:00,69.52,69.69,69.51,69.57,73363.0,61.4987,61.6491,61.4899,61.543,73363.0
2017-09-05 09:35:00,69.56,69.56,69.38,69.38,28633.0,61.5341,61.5341,61.3749,61.3749,28633.0
2017-09-05 09:40:00,69.39,69.57,69.39,69.57,30172.0,61.3837,61.543,61.3837,61.543,30172.0
2017-09-05 09:45:00,69.58,69.68,69.53,69.62,22682.0,61.5518,61.6403,61.5076,61.5872,22682.0
2017-09-05 09:50:00,69.62,69.68,69.56,69.57,37979.0,61.5872,61.6403,61.5341,61.543,37979.0
2017-09-05 09:55:00,69.58,69.65,69.54,69.65,17654.0,61.5518,61.6137,61.5164,61.6137,17654.0
2017-09-05 10:00:00,69.67,69.67,69.52,69.53,25989.0,61.6314,61.6314,61.4987,61.5076,25989.0
2017-09-05 10:05:00,69.54,69.56,69.47,69.5,12319.0,61.5164,61.5341,61.4545,61.481,12319.0
2017-09-05 10:10:00,69.49,69.54,69.47,69.49,10694.0,61.4722,61.5164,61.4545,61.4722,10694.0
2017-09-05 10:15:00,69.49,69.55,69.49,69.54,7613.0,61.4722,61.5253,61.4722,61.5164,7613.0
2017-09-05 10:20:00,69.53,69.55,69.42,69.44,14915.0,61.5076,61.5253,61.4103,61.428,14915.0
2017-09-05 10:25:00,69.43,69.45,69.41,69.43,13874.0,61.4191,61.4368,61.4014,61.4191,13874.0
2017-09-05 10:30:00,69.4,69.42,69.38,69.38,23173.0,61.3926,61.4103,61.3749,61.3749,23173.0
2017-09-05 10:35:00,69.38,69.46,69.38,69.39,12494.0,61.3749,61.4456,61.3749,61.3837,12494.0
2017-09-05 10:40:00,69.38,69.42,69.34,69.4,14681.0,61.3749,61.4103,61.3395,61.3926,14681.0
2017-09-05 10:45:00,69.38,69.4,69.34,69.4,6614.0,61.3749,61.3926,61.3395,61.3926,6614.0
2017-09-05 10:50:00,69.38,69.42,69.34,69.34,9165.0,61.3749,61.4103,61.3395,61.3395,9165.0
2017-09-05 10:55:00,69.34,69.38,69.32,69.35,10610.0,61.3395,61.3749,61.3218,61.3483,10610.0
2017-09-05 11:00:00,69.35,69.38,69.31,69.38,10259.0,61.3483,61.3749,61.313,61.3749,10259.0
2017-09-05 11:05:00,69.4,69.41,69.34,69.36,23745.0,61.3926,61.4014,61.3395,61.3572,23745.0
2017-09-05 11:10:00,69.35,69.35,69.29,69.32,13146.0,61.3483,61.3483,61.2953,61.3218,13146.0
2017-09-05 11:15:00,69.34,69.34,69.24,69.24,12278.0,61.3395,61.3395,61.251,61.251,12278.0
2017-09-05 11:20:00,69.24,69.29,69.21,69.28,10366.0,61.251,61.2953,61.2245,61.2864,10366.0
2017-09-05 11:25:00,69.28,69.3,69.23,69.25,8570.0,61.2864,61.3041,61.2422,61.2599,8570.0
2017-09-05 11:30:00,69.25,69.28,69.2,69.2,10357.0,61.2599,61.2864,61.2156,61.2156,10357.0
2017-09-05 11:35:00,69.21,69.26,69.21,69.23,7797.0,61.2245,61.2687,61.2245,61.2422,7797.0
2017-09-05 11:40:00,69.23,69.29,69.21,69.29,12981.0,61.2422,61.2953,61.2245,61.2953,12981.0
2017-09-05 11:45:00,69.29,69.3,69.23,69.29,23736.0,61.2953,61.3041,61.2422,61.2953,23736.0
2017-09-05 11:50:00,69.3,69.31,69.26,69.29,27502.0,61.3041,61.313,61.2687,61.2953,27502.0
2017-09-05 11:55:00,69.28,69.31,69.25,69.28,14663.0,61.2864,61.313,61.2599,61.2864,14663.0
2017-09-05 12:00:00,69.27,69.27,69.15,69.17,34153.0,61.2776,61.2776,61.1714,61.1891,34153.0
2017-09-05 12:05:00,69.17,69.19,69.03,69.04,62616.0,61.1891,61.2068,61.0653,61.0741,62616.0
2017-09-05 12:10:00,69.04,69.07,68.95,68.95,13527.0,61.0741,61.1006,60.9945,60.9945,13527.0
2017-09-05 12:15:00,68.96,68.98,68.92,68.97,17793.0,61.0033,61.021,60.968,61.0122,17793.0
2017-09-05 12:20:00,68.97,69.02,68.94,68.99,14379.0,61.0122,61.0564,60.9856,61.0299,14379.0
2017-09-05 12:25:00,68.98,68.99,68.9,68.9,8492.0,61.021,61.0299,60.9503,60.9503,8492.0
2017-09-05 12:30:00,68.91,68.92,68.79,68.83,16613.0,60.9591,60.968,60.853,60.8883,16613.0
2017-09-05 12:35:00,68.82,68.93,68.82,68.87,15942.0,60.8795,60.9768,60.8795,60.9237,15942.0
2017-09-05 12:40:00,68.86,68.86,68.81,68.83,12405.0,60.9149,60.9149,60.8706,60.8883,12405.0
2017-09-05 12:45:00,68.83,68.83,68.75,68.77,9724.0,60.8883,60.8883,60.8176,60.8353,9724.0
2017-09-05 12:50:00,68.78,68.8,68.7,68.78,10677.0,60.8441,60.8618,60.7733,60.8441,10677.0
2017-09-05 12:55:00,68.8,68.85,68.77,68.81,9872.0,60.8618,60.906,60.8353,60.8706,9872.0
2017-09-05 13:00:00,68.8,68.8,68.68,68.73,21083.0,60.8618,60.8618,60.7556,60.7999,21083.0
2017-09-05 13:05:00,68.73,68.75,68.68,68.69,27680.0,60.7999,60.8176,60.7556,60.7645,27680.0
2017-09-05 13:10:00,68.65,68.67,68.62,68.62,11143.0,60.7291,60.7468,60.7026,60.7026,11143.0
2017-09-05 13:15:00,68.62,68.76,68.6,68.76,20112.0,60.7026,60.8264,60.6849,60.8264,20112.0
2017-09-05 13:20:00,68.75,68.77,68.72,68.73,14201.0,60.8176,60.8353,60.791,60.7999,14201.0
2017-09-05 13:25:00,68.74,68.74,68.66,68.67,6776.0,60.8087,60.8087,60.738,60.7468,6776.0
2017-09-05 13:30:00,68.66,68.68,68.61,68.65,13580.0,60.738,60.7556,60.6937,60.7291,13580.0
2017-09-05 13:35:00,68.65,68.76,68.64,68.76,18955.0,60.7291,60.8264,60.7203,60.8264,18955.0
2017-09-05 13:40:00,68.76,68.79,68.75,68.76,15253.0,60.8264,60.853,60.8176,60.8264,15253.0
2017-09-05 13:45:00,68.76,68.79,68.72,68.75,32795.0,60.8264,60.853,60.791,60.8176,32795.0
2017-09-05 13:50:00,68.75,68.82,68.74,68.82,29005.0,60.8176,60.8795,60.8087,60.8795,29005.0
2017-09-05 13:55:00,68.83,68.83,68.79,68.82,20368.0,60.8883,60.8883,60.853,60.8795,20368.0
2017-09-05 14:00:00,68.82,68.87,68.8,68.86,20068.0,60.8795,60.9237,60.8618,60.9149,20068.0
2017-09-05 14:05:00,68.86,68.86,68.78,68.8,36013.0,60.9149,60.9149,60.8441,60.8618,36013.0
2017-09-05 14:10:00,68.81,68.82,68.76,68.77,29268.0,60.8706,60.8795,60.8264,60.8353,29268.0
2017-09-05 14:15:00,68.77,68.8,68.75,68.79,21528.0,60.8353,60.8618,60.8176,60.853,21528.0
2017-09-05 14:20:00,68.79,68.86,68.78,68.83,25197.0,60.853,60.9149,60.8441,60.8883,25197.0
2017-09-05 14:25:00,68.85,68.98,68.85,68.96,27782.0,60.906,61.021,60.906,61.0033,27782.0
2017-09-05 14:30:00,68.95,68.96,68.91,68.91,16776.0,60.9945,61.0033,60.9591,60.9591,16776.0
2017-09-05 14:35:00,68.91,68.95,68.86,68.86,15688.0,60.9591,60.9945,60.9149,60.9149,15688.0
2017-09-05 14:40:00,68.86,68.88,68.83,68.86,26229.0,60.9149,60.9326,60.8883,60.9149,26229.0
2017-09-05 14:45:00,68.86,68.87,68.79,68.79,34744.0,60.9149,60.9237,60.853,60.853,34744.0
2017-09-05 14:50:00,68.79,68.81,68.78,68.79,13922.0,60.853,60.8706,60.8441,60.853,13922.0
2017-09-05 14:55:00,68.8,68.81,68.78,68.81,66287.0,60.8618,60.8706,60.8441,60.8706,66287.0
2017-09-05 15:00:00,68.8,68.84,68.79,68.8,27308.0,60.8618,60.8972,60.853,60.8618,27308.0
2017-09-05 15:05:00,68.79,68.8,68.73,68.79,19562.0,60.853,60.8618,60.7999,60.853,19562.0
2017-09-05 15:10:00,68.79,68.81,68.76,68.8,17534.0,60.853,60.8706,60.8264,60.8618,17534.0
2017-09-05 15:15:00,68.81,68.83,68.79,68.81,24488.0,60.8706,60.8883,60.853,60.8706,24488.0
2017-09-05 15:20:00,68.8,68.81,68.77,68.8,21954.0,60.8618,60.8706,60.8353,60.8618,21954.0
2017-09-05 15:25:00,68.79,68.89,68.79,68.88,35363.0,60.853,60.9414,60.853,60.9326,35363.0
2017-09-05 15:30:00,68.88,68.96,68.88,68.96,39770.0,60.9326,61.0033,60.9326,61.0033,39770.0
2017-09-05 15:35:00,68.96,68.96,68.87,68.88,29997.0,61.0033,61.0033,60.9237,60.9326,29997.0
2017-09-05 15:40:00,68.87,68.88,68.81,68.83,20784.0,60.9237,60.9326,60.8706,60.8883,20784.0
2017-09-05 15:45:00,68.83,68.87,68.82,68.86,20589.0,60.8883,60.9237,60.8795,60.9149,20589.0
2017-09-05 15:50:00,68.87,68.88,68.83,68.88,86261.0,60.9237,60.9326,60.8883,60.9326,86261.0
2017-09-05 15:55:00,68.88,68.9,68.83,68.86,253717.0,60.9326,60.9503,60.8883,60.9149,253717.0
2017-09-06 09:30:00,69.14,69.23,69.0,69.05,67001.0,61.1626,61.2422,61.0387,61.083,67001.0
2017-09-06 09:35:00,69.03,69.07,69.01,69.07,21790.0,61.0653,61.1006,61.0476,61.1006,21790.0
2017-09-06 09:40:00,69.06,69.08,69.0,69.04,22305.0,61.0918,61.1095,61.0387,61.0741,22305.0
2017-09-06 09:45:00,69.07,69.12,69.04,69.07,19153.0,61.1006,61.1449,61.0741,61.1006,19153.0
2017-09-06 09:50:00,69.06,69.12,69.01,69.09,24905.0,61.0918,61.1449,61.0476,61.1183,24905.0
2017-09-06 09:55:00,69.09,69.16,69.07,69.14,357495.0,61.1183,61.1803,61.1006,61.1626,357495.0
2017-09-06 10:00:00,69.16,69.26,69.16,69.23,8796.0,61.1803,61.2687,61.1803,61.2422,8796.0
2017-09-06 10:05:00,69.19,69.28,69.17,69.2,16760.0,61.2068,61.2864,61.1891,61.2156,16760.0
2017-09-06 10:10:00,69.19,69.28,69.19,69.26,10746.0,61.2068,61.2864,61.2068,61.2687,10746.0
2017-09-06 10:15:00,69.27,69.28,69.16,69.17,22613.0,61.2776,61.2864,61.1803,61.1891,22613.0
2017-09-06 10:20:00,69.15,69.28,69.14,69.21,54551.0,61.1714,61.2864,61.1626,61.2245,54551.0
2017-09-06 10:25:00,69.19,69.21,69.16,69.18,8000.0,61.2068,61.2245,61.1803,61.198,8000.0
2017-09-06 10:30:00,69.19,69.23,69.14,69.22,12078.0,61.2068,61.2422,61.1626,61.2333,12078.0
2017-09-06 10:35:00,69.22,69.23,69.15,69.19,9615.0,61.2333,61.2422,61.1714,61.2068,9615.0
2017-09-06 10:40:00,69.18,69.2,69.13,69.15,31094.0,61.198,61.2156,61.1537,61.1714,31094.0
2017-09-06 10:45:00,69.19,69.19,69.1,69.12,47935.0,61.2068,61.2068,61.1272,61.1449,47935.0
2017-09-06 10:50:00,69.13,69.14,69.07,69.08,49939.0,61.1537,61.1626,61.1006,61.1095,49939.0
2017-09-06 10:55:00,69.07,69.13,69.06,69.13,28128.0,61.1006,61.1537,61.0918,61.1537,28128.0
2017-09-06 11:00:00,69.12,69.12,69.04,69.06,14719.0,61.1449,61.1449,61.0741,61.0918,14719.0
2017-09-06 11:05:00,69.05,69.05,68.98,68.99,30898.0,61.083,61.083,61.021,61.0299,30898.0
2017-09-06 11:10:00,68.99,69.0,68.9,68.92,17007.0,61.0299,61.0387,60.9503,60.968,17007.0
2017-09-06 11:15:00,68.9,68.95,68.9,68.93,27969.0,60.9503,60.9945,60.9503,60.9768,27969.0
2017-09-06 11:20:00,68.93,68.96,68.92,68.94,12765.0,60.9768,61.0033,60.968,60.9856,12765.0
2017-09-06 11:25:00,68.95,68.97,68.93,68.96,9678.0,60.9945,61.0122,60.9768,61.0033,9678.0
2017-09-06 11:30:00,68.94,68.97,68.93,68.94,12001.0,60.9856,61.0122,60.9768,60.9856,12001.0
2017-09-06 11:35:00,68.93,68.96,68.92,68.94,9501.0,60.9768,61.0033,60.968,60.9856,9501.0
2017-09-06 11:40:00,68.94,68.95,68.91,68.92,5682.0,60.9856,60.9945,60.9591,60.968,5682.0
2017-09-06 11:45:00,68.92,68.93,68.87,68.87,10858.0,60.968,60.9768,60.9237,60.9237,10858.0
2017-09-06 11:50:00,68.87,68.87,68.82,68.85,6064.0,60.9237,60.9237,60.8795,60.906,6064.0
2017-09-06 11:55:00,68.85,68.92,68.84,68.92,11276.0,60.906,60.968,60.8972,60.968,11276.0
2017-09-06 12:00:00,68.91,68.93,68.89,68.91,6089.0,60.9591,60.9768,60.9414,60.9591,6089.0
2017-09-06 12:05:00,68.91,68.91,68.87,68.88,53941.0,60.9591,60.9591,60.9237,60.9326,53941.0
2017-09-06 12:10:00,68.88,68.9,68.87,68.9,6632.0,60.9326,60.9503,60.9237,60.9503,6632.0
2017-09-06 12:15:00,68.89,68.91,68.87,68.9,10470.0,60.9414,60.9591,60.9237,60.9503,10470.0
2017-09-06 12:20:00,68.9,68.92,68.86,68.89,5416.0,60.9503,60.968,60.9149,60.9414,5416.0
2017-09-06 12:25:00,68.88,68.91,68.87,68.89,3846.0,60.9326,60.9591,60.9237,60.9414,3846.0
2017-09-06 12:30:00,68.86,68.89,68.86,68.87,10681.0,60.9149,60.9414,60.9149,60.9237,10681.0
2017-09-06 12:35:00,68.88,68.9,68.87,68.89,19652.0,60.9326,60.9503,60.9237,60.9414,19652.0
2017-09-06 12:40:00,68.89,68.91,68.88,68.9,5695.0,60.9414,60.9591,60.9326,60.9503,5695.0
2017-09-06 12:45:00,68.89,68.9,68.87,68.9,11295.0,60.9414,60.9503,60.9237,60.9503,11295.0
2017-09-06 12:50:00,68.9,68.94,68.89,68.94,22798.0,60.9503,60.9856,60.9414,60.9856,22798.0
2017-09-06 12:55:00,68.94,68.98,68.93,68.97,47486.0,60.9856,61.021,60.9768,61.0122,47486.0
2017-09-06 13:00:00,68.98,69.07,68.97,69.07,9741.0,61.021,61.1006,61.0122,61.1006,9741.0
2017-09-06 13:05:00,69.06,69.14,69.06,69.14,10612.0,61.0918,61.1626,61.0918,61.1626,10612.0
2017-09-06 13:10:00,69.17,69.24,69.16,69.16,12928.0,61.1891,61.251,61.1803,61.1803,12928.0
2017-09-06 13:15:00,69.16,69.16,69.12,69.15,13942.0,61.1803,61.1803,61.1449,61.1714,13942.0
2017-09-06 13:20:00,69.19,69.21,69.14,69.16,12874.0,61.2068,61.2245,61.1626,61.1803,12874.0
2017-09-06 13:25:00,69.16,69.18,69.15,69.16,7057.0,61.1803,61.198,61.1714,61.1803,7057.0
2017-09-06 13:30:00,69.17,69.19,69.14,69.14,4078.0,61.1891,61.2068,61.1626,61.1626,4078.0
2017-09-06 13:35:00,69.15,69.2,69.13,69.2,12800.0,61.1714,61.2156,61.1537,61.2156,12800.0
2017-09-06 13:40:00,69.19,69.19,69.15,69.18,8766.0,61.2068,61.2068,61.1714,61.198,8766.0
2017-09-06 13:45:00,69.18,69.2,69.15,69.16,8126.0,61.198,61.2156,61.1714,61.1803,8126.0
2017-09-06 13:50:00,69.15,69.17,69.14,69.15,8455.0,61.1714,61.1891,61.1626,61.1714,8455.0
2017-09-06 13:55:00,69.15,69.16,69.11,69.11,16082.0,61.1714,61.1803,61.136,61.136,16082.0
2017-09-06 14:00:00,69.14,69.17,69.13,69.17,104736.0,61.1626,61.1891,61.1537,61.1891,104736.0
2017-09-06 14:05:00,69.17,69.2,69.15,69.18,19403.0,61.1891,61.2156,61.1714,61.198,19403.0
2017-09-06 14:10:00,69.19,69.21,69.17,69.17,11428.0,61.2068,61.2245,61.1891,61.1891,11428.0
2017-09-06 14:15:00,69.18,69.18,69.15,69.17,8022.0,61.198,61.198,61.1714,61.1891,8022.0
2017-09-06 14:20:00,69.17,69.19,69.14,69.17,8963.0,61.1891,61.2068,61.1626,61.1891,8963.0
2017-09-06 14:25:00,69.17,69.18,69.12,69.12,16297.0,61.1891,61.198,61.1449,61.1449,16297.0
2017-09-06 14:30:00,69.12,69.13,69.08,69.09,8738.0,61.1449,61.1537,61.1095,61.1183,8738.0
2017-09-06 14:35:00,69.09,69.12,69.07,69.08,8344.0,61.1183,61.1449,61.1006,61.1095,8344.0
2017-09-06 14:40:00,69.08,69.09,69.06,69.07,17610.0,61.1095,61.1183,61.0918,61.1006,17610.0
2017-09-06 14:45:00,69.06,69.07,69.04,69.04,13043.0,61.0918,61.1006,61.0741,61.0741,13043.0
2017-09-06 14:50:00,69.05,69.07,69.04,69.07,15289.0,61.083,61.1006,61.0741,61.1006,15289.0
2017-09-06 14:55:00,69.08,69.1,69.07,69.09,6634.0,61.1095,61.1272,61.1006,61.1183,6634.0
2017-09-06 15:00:00,69.09,69.09,69.05,69.07,17551.0,61.1183,61.1183,61.083,61.1006,17551.0
2017-09-06 15:05:00,69.07,69.11,69.06,69.11,8193.0,61.1006,61.136,61.0918,61.136,8193.0
2017-09-06 15:10:00,69.1,69.12,69.1,69.11,10141.0,61.1272,61.1449,61.1272,61.136,10141.0
2017-09-06 15:15:00,69.11,69.11,69.09,69.11,22437.0,61.136,61.136,61.1183,61.136,22437.0
2017-09-06 15:20:00,69.11,69.2,69.1,69.2,27271.0,61.136,61.2156,61.1272,61.2156,27271.0
2017-09-06 15:25:00,69.19,69.22,69.19,69.21,17846.0,61.2068,61.2333,61.2068,61.2245,17846.0
2017-09-06 15:30:00,69.2,69.21,69.14,69.15,31725.0,61.2156,61.2245,61.1626,61.1714,31725.0
2017-09-06 15:35:00,69.15,69.15,69.11,69.13,42092.0,61.1714,61.1714,61.136,61.1537,42092.0
2017-09-06 15:40:00,69.13,69.13,69.11,69.12,13587.0,61.1537,61.1537,61.136,61.1449,13587.0
2017-09-06 15:45:00,69.11,69.12,69.08,69.09,12577.0,61.136,61.1449,61.1095,61.1183,12577.0
2017-09-06 15:50:00,69.08,69.09,69.05,69.08,11331.0,61.1095,61.1183,61.083,61.1095,11331.0
2017-09-06 15:55:00,69.06,69.07,69.02,69.04,34208.0,61.0918,61.1006,61.0564,61.0741,34208.0
2017-09-07 09:30:00,69.13,69.24,69.04,69.04,60544.0,61.1537,61.251,61.0741,61.0741,60544.0
2017-09-07 09:35:00,69.01,69.01,68.92,68.93,24572.0,61.0476,61.0476,60.968,60.9768,24572.0
2017-09-07 09:40:00,68.9,69.02,68.9,68.97,12805.0,60.9503,61.0564,60.9503,61.0122,12805.0
2017-09-07 09:45:00,68.99,69.0,68.89,68.91,13723.0,61.0299,61.0387,60.9414,60.9591,13723.0
2017-09-07 09:50:00,68.92,68.92,68.79,68.82,17409.0,60.968,60.968,60.853,60.8795,17409.0
2017-09-07 09:55:00,68.81,68.82,68.72,68.74,40359.0,60.8706,60.8795,60.791,60.8087,40359.0
2017-09-07 10:00:00,68.74,68.74,68.62,68.62,43826.0,60.8087,60.8087,60.7026,60.7026,43826.0
2017-09-07 10:05:00,68.62,68.71,68.61,68.7,11939.0,60.7026,60.7822,60.6937,60.7733,11939.0
2017-09-07 10:10:00,68.7,68.72,68.68,68.71,11820.0,60.7733,60.791,60.7556,60.7822,11820.0
2017-09-07 10:15:00,68.71,68.73,68.67,68.72,5782.0,60.7822,60.7999,60.7468,60.791,5782.0
2017-09-07 10:20:00,68.71,68.75,68.68,68.68,12393.0,60.7822,60.8176,60.7556,60.7556,12393.0
2017-09-07 10:25:00,68.66,68.66,68.58,68.59,35156.0,60.738,60.738,60.6672,60.676,35156.0
2017-09-07 10:30:00,68.57,68.71,68.56,68.71,20926.0,60.6583,60.7822,60.6495,60.7822,20926.0
2017-09-07 10:35:00,68.71,68.78,68.7,68.75,8714.0,60.7822,60.8441,60.7733,60.8176,8714.0
2017-09-07 10:40:00,68.76,68.82,68.76,68.78,4031.0,60.8264,60.8795,60.8264,60.8441,4031.0
2017-09-07 10:45:00,68.79,68.91,68.78,68.9,10613.0,60.853,60.9591,60.8441,60.9503,10613.0
2017-09-07 10:50:00,68.91,68.95,68.9,68.95,4674.0,60.9591,60.9945,60.9503,60.9945,4674.0
2017-09-07 10:55:00,68.95,68.98,68.91,68.92,11108.0,60.9945,61.021,60.9591,60.968,11108.0
2017-09-07 11:00:00,68.92,68.95,68.91,68.93,5452.0,60.968,60.9945,60.9591,60.9768,5452.0
2017-09-07 11:05:00,68.92,68.94,68.82,68.83,8323.0,60.968,60.9856,60.8795,60.8883,8323.0
2017-09-07 11:10:00,68.81,68.87,68.81,68.84,9955.0,60.8706,60.9237,60.8706,60.8972,9955.0
2017-09-07 11:15:00,68.83,68.83,68.72,68.72,6375.0,60.8883,60.8883,60.791,60.791,6375.0
2017-09-07 11:20:00,68.72,68.74,68.69,68.72,12931.0,60.791,60.8087,60.7645,60.791,12931.0
2017-09-07 11:25:00,68.72,68.73,68.64,68.65,8526.0,60.791,60.7999,60.7203,60.7291,8526.0
2017-09-07 11:30:00,68.65,68.66,68.58,68.59,17375.0,60.7291,60.738,60.6672,60.676,17375.0
2017-09-07 11:35:00,68.58,68.69,68.58,68.69,20884.0,60.6672,60.7645,60.6672,60.7645,20884.0
2017-09-07 11:40:00,68.69,68.73,68.65,68.69,6448.0,60.7645,60.7999,60.7291,60.7645,6448.0
2017-09-07 11:45:00,68.66,68.69,68.63,68.63,9852.0,60.738,60.7645,60.7114,60.7114,9852.0
2017-09-07 11:50:00,68.66,68.67,68.64,68.66,4202.0,60.738,60.7468,60.7203,60.738,4202.0
2017-09-07 11:55:00,68.66,68.68,68.65,68.67,3526.0,60.738,60.7556,60.7291,60.7468,3526.0
2017-09-07 12:00:00,68.66,68.68,68.63,68.66,11588.0,60.738,60.7556,60.7114,60.738,11588.0
2017-09-07 12:05:00,68.66,68.69,68.65,68.68,5788.0,60.738,60.7645,60.7291,60.7556,5788.0
2017-09-07 12:10:00,68.68,68.69,68.64,68.66,8910.0,60.7556,60.7645,60.7203,60.738,8910.0
2017-09-07 12:15:00,68.67,68.67,68.62,68.65,11803.0,60.7468,60.7468,60.7026,60.7291,11803.0
2017-09-07 12:20:00,68.66,68.7,68.65,68.7,49118.0,60.738,60.7733,60.7291,60.7733,49118.0
2017-09-07 12:25:00,68.7,68.73,68.67,68.67,10351.0,60.7733,60.7999,60.7468,60.7468,10351.0
2017-09-07 12:30:00,68.69,68.73,68.64,68.65,3525.0,60.7645,60.7999,60.7203,60.7291,3525.0
2017-09-07 12:35:00,68.64,68.7,68.64,68.69,6068.0,60.7203,60.7733,60.7203,60.7645,6068.0
2017-09-07 12:40:00,68.69,68.79,68.68,68.79,4393.0,60.7645,60.853,60.7556,60.853,4393.0
2017-09-07 12:45:00,68.8,68.88,68.8,68.81,12332.0,60.8618,60.9326,60.8618,60.8706,12332.0
2017-09-07 12:50:00,68.81,68.82,68.78,68.79,5772.0,60.8706,60.8795,60.8441,60.853,5772.0
2017-09-07 12:55:00,68.79,68.86,68.79,68.83,7078.0,60.853,60.9149,60.853,60.8883,7078.0
2017-09-07 13:00:00,68.83,68.84,68.81,68.81,5381.0,60.8883,60.8972,60.8706,60.8706,5381.0
2017-09-07 13:05:00,68.82,68.82,68.79,68.8,9827.0,60.8795,60.8795,60.853,60.8618,9827.0
2017-09-07 13:10:00,68.8,68.85,68.79,68.84,5052.0,60.8618,60.906,60.853,60.8972,5052.0
2017-09-07 13:15:00,68.83,68.84,68.74,68.75,11199.0,60.8883,60.8972,60.8087,60.8176,11199.0
2017-09-07 13:20:00,68.74,68.75,68.66,68.68,4243.0,60.8087,60.8176,60.738,60.7556,4243.0
2017-09-07 13:25:00,68.69,68.7,68.68,68.7,7405.0,60.7645,60.7733,60.7556,60.7733,7405.0
2017-09-07 13:30:00,68.7,68.71,68.68,68.7,4688.0,60.7733,60.7822,60.7556,60.7733,4688.0
2017-09-07 13:35:00,68.7,68.72,68.68,68.71,5575.0,60.7733,60.791,60.7556,60.7822,5575.0
2017-09-07 13:40:00,68.72,68.77,68.7,68.77,5806.0,60.791,60.8353,60.7733,60.8353,5806.0
2017-09-07 13:45:00,68.76,68.76,68.7,68.72,7862.0,60.8264,60.8264,60.7733,60.791,7862.0
2017-09-07 13:50:00,68.71,68.71,68.7,68.7,11257.0,60.7822,60.7822,60.7733,60.7733,11257.0
2017-09-07 13:55:00,68.71,68.72,68.69,68.72,9353.0,60.7822,60.791,60.7645,60.791,9353.0
2017-09-07 14:00:00,68.72,68.74,68.71,68.72,12717.0,60.791,60.8087,60.7822,60.791,12717.0
2017-09-07 14:05:00,68.71,68.74,68.71,68.72,6341.0,60.7822,60.8087,60.7822,60.791,6341.0
2017-09-07 14:10:00,68.72,68.74,68.71,68.74,11546.0,60.791,60.8087,60.7822,60.8087,11546.0
2017-09-07 14:15:00,68.74,68.77,68.72,68.77,6593.0,60.8087,60.8353,60.791,60.8353,6593.0
2017-09-07 14:20:00,68.76,68.79,68.76,68.78,10347.0,60.8264,60.853,60.8264,60.8441,10347.0
2017-09-07 14:25:00,68.78,68.8,68.78,68.79,9260.0,60.8441,60.8618,60.8441,60.853,9260.0
2017-09-07 14:30:00,68.79,68.8,68.77,68.78,15541.0,60.853,60.8618,60.8353,60.8441,15541.0
2017-09-07 14:35:00,68.78,68.78,68.74,68.75,17699.0,60.8441,60.8441,60.8087,60.8176,17699.0
2017-09-07 14:40:00,68.75,68.8,68.75,68.78,5995.0,60.8176,60.8618,60.8176,60.8441,5995.0
2017-09-07 14:45:00,68.79,68.79,68.75,68.77,17253.0,60.853,60.853,60.8176,60.8353,17253.0
2017-09-07 14:50:00,68.77,68.8,68.75,68.8,9246.0,60.8353,60.8618,60.8176,60.8618,9246.0
2017-09-07 14:55:00,68.79,68.79,68.77,68.79,8525.0,60.853,60.853,60.8353,60.853,8525.0
2017-09-07 15:00:00,68.79,68.8,68.77,68.78,12533.0,60.853,60.8618,60.8353,60.8441,12533.0
2017-09-07 15:05:00,68.77,68.83,68.77,68.82,9061.0,60.8353,60.8883,60.8353,60.8795,9061.0
2017-09-07 15:10:00,68.82,68.83,68.8,68.81,7252.0,60.8795,60.8883,60.8618,60.8706,7252.0
2017-09-07 15:15:00,68.82,68.84,68.81,68.83,9113.0,60.8795,60.8972,60.8706,60.8883,9113.0
2017-09-07 15:20:00,68.83,68.84,68.77,68.79,25155.0,60.8883,60.8972,60.8353,60.853,25155.0
2017-09-07 15:25:00,68.79,68.8,68.76,68.78,21673.0,60.853,60.8618,60.8264,60.8441,21673.0
2017-09-07 15:30:00,68.77,68.8,68.77,68.78,21888.0,60.8353,60.8618,60.8353,60.8441,21888.0
2017-09-07 15:35:00,68.77,68.8,68.76,68.8,17187.0,60.8353,60.8618,60.8264,60.8618,17187.0
2017-09-07 15:40:00,68.8,68.82,68.78,68.8,24362.0,60.8618,60.8795,60.8441,60.8618,24362.0
2017-09-07 15:45:00,68.81,68.82,68.79,68.8,16182.0,60.8706,60.8795,60.853,60.8618,16182.0
2017-09-07 15:50:00,68.81,68.81,68.75,68.78,17741.0,60.8706,60.8706,60.8176,60.8441,17741.0
2017-09-07 15:55:00,68.78,68.85,68.77,68.84,39899.0,60.8441,60.906,60.8353,60.8972,39899.0
2017-09-08 09:30:00,68.7,68.85,68.65,68.72,39954.0,60.7733,60.906,60.7291,60.791,39954.0
2017-09-08 09:35:00,68.72,68.72,68.64,68.71,15389.0,60.791,60.791,60.7203,60.7822,15389.0
2017-09-08 09:40:00,68.67,68.7,68.62,68.64,19041.0,60.7468,60.7733,60.7026,60.7203,19041.0
2017-09-08 09:45:00,68.64,68.67,68.57,68.61,12192.0,60.7203,60.7468,60.6583,60.6937,12192.0
2017-09-08 09:50:00,68.61,68.61,68.54,68.57,10483.0,60.6937,60.6937,60.6318,60.6583,10483.0
2017-09-08 09:55:00,68.56,68.62,68.55,68.62,6998.0,60.6495,60.7026,60.6406,60.7026,6998.0
2017-09-08 10:00:00,68.61,68.77,68.61,68.77,9263.0,60.6937,60.8353,60.6937,60.8353,9263.0
2017-09-08 10:05:00,68.78,68.81,68.74,68.77,15224.0,60.8441,60.8706,60.8087,60.8353,15224.0
2017-09-08 10:10:00,68.74,68.75,68.71,68.74,6935.0,60.8087,60.8176,60.7822,60.8087,6935.0
2017-09-08 10:15:00,68.74,68.76,68.69,68.7,19147.0,60.8087,60.8264,60.7645,60.7733,19147.0
2017-09-08 10:20:00,68.7,68.72,68.66,68.71,10971.0,60.7733,60.791,60.738,60.7822,10971.0
2017-09-08 10:25:00,68.72,68.79,68.69,68.77,15602.0,60.791,60.853,60.7645,60.8353,15602.0
2017-09-08 10:30:00,68.76,68.78,68.73,68.77,6245.0,60.8264,60.8441,60.7999,60.8353,6245.0
2017-09-08 10:35:00,68.79,68.85,68.79,68.81,4279.0,60.853,60.906,60.853,60.8706,4279.0
2017-09-08 10:40:00,68.8,68.94,68.78,68.94,26243.0,60.8618,60.9856,60.8441,60.9856,26243.0
2017-09-08 10:45:00,68.95,68.98,68.93,68.97,10420.0,60.9945,61.021,60.9768,61.0122,10420.0
2017-09-08 10:50:00,68.95,68.96,68.92,68.94,8513.0,60.9945,61.0033,60.968,60.9856,8513.0
2017-09-08 10:55:00,68.94,69.11,68.93,69.07,17948.0,60.9856,61.136,60.9768,61.1006,17948.0
2017-09-08 11:00:00,69.07,69.25,69.07,69.2,19600.0,61.1006,61.2599,61.1006,61.2156,19600.0
2017-09-08 11:05:00,69.18,69.18,69.11,69.14,3615.0,61.198,61.198,61.136,61.1626,3615.0
2017-09-08 11:10:00,69.13,69.13,69.05,69.05,36231.0,61.1537,61.1537,61.083,61.083,36231.0
2017-09-08 11:15:00,69.03,69.03,68.99,69.02,12335.0,61.0653,61.0653,61.0299,61.0564,12335.0
2017-09-08 11:20:00,69.03,69.11,69.02,69.1,241156.0,61.0653,61.136,61.0564,61.1272,241156.0
2017-09-08 11:25:00,69.09,69.14,69.09,69.11,9717.0,61.1183,61.1626,61.1183,61.136,9717.0
2017-09-08 11:30:00,69.12,69.15,69.09,69.09,9469.0,61.1449,61.1714,61.1183,61.1183,9469.0
2017-09-08 11:35:00,69.09,69.11,69.08,69.09,6977.0,61.1183,61.136,61.1095,61.1183,6977.0
2017-09-08 11:40:00,69.09,69.1,69.07,69.08,14391.0,61.1183,61.1272,61.1006,61.1095,14391.0
2017-09-08 11:45:00,69.1,69.12,69.09,69.11,5292.0,61.1272,61.1449,61.1183,61.136,5292.0
2017-09-08 11:50:00,69.11,69.18,69.11,69.16,6148.0,61.136,61.198,61.136,61.1803,6148.0
2017-09-08 11:55:00,69.16,69.16,69.08,69.08,11379.0,61.1803,61.1803,61.1095,61.1095,11379.0
2017-09-08 12:00:00,69.09,69.1,68.97,68.98,4079.0,61.1183,61.1272,61.0122,61.021,4079.0
2017-09-08 12:05:00,68.98,68.98,68.93,68.94,5462.0,61.021,61.021,60.9768,60.9856,5462.0
2017-09-08 12:10:00,68.93,68.93,68.88,68.88,7664.0,60.9768,60.9768,60.9326,60.9326,7664.0
2017-09-08 12:15:00,68.89,68.92,68.87,68.89,10053.0,60.9414,60.968,60.9237,60.9414,10053.0
2017-09-08 12:20:00,68.89,68.95,68.88,68.92,6966.0,60.9414,60.9945,60.9326,60.968,6966.0
2017-09-08 12:25:00,68.92,68.96,68.92,68.95,6293.0,60.968,61.0033,60.968,60.9945,6293.0
2017-09-08 12:30:00,68.96,69.04,68.95,69.03,2799.0,61.0033,61.0741,60.9945,61.0653,2799.0
2017-09-08 12:35:00,69.02,69.05,69.01,69.05,16414.0,61.0564,61.083,61.0476,61.083,16414.0
2017-09-08 12:40:00,69.04,69.07,69.04,69.06,21448.0,61.0741,61.1006,61.0741,61.0918,21448.0
2017-09-08 12:45:00,69.06,69.08,69.04,69.07,6475.0,61.0918,61.1095,61.0741,61.1006,6475.0
2017-09-08 12:50:00,69.07,69.1,69.06,69.08,4701.0,61.1006,61.1272,61.0918,61.1095,4701.0
2017-09-08 12:55:00,69.08,69.08,69.04,69.04,8045.0,61.1095,61.1095,61.0741,61.0741,8045.0
2017-09-08 13:00:00,69.04,69.05,69.01,69.03,5643.0,61.0741,61.083,61.0476,61.0653,5643.0
2017-09-08 13:05:00,69.03,69.05,69.02,69.04,3265.0,61.0653,61.083,61.0564,61.0741,3265.0
2017-09-08 13:10:00,69.04,69.06,69.01,69.01,13624.0,61.0741,61.0918,61.0476,61.0476,13624.0
2017-09-08 13:15:00,69.01,69.03,68.98,68.99,8285.0,61.0476,61.0653,61.021,61.0299,8285.0
2017-09-08 13:20:00,68.97,68.98,68.95,68.96,4267.0,61.0122,61.021,60.9945,61.0033,4267.0
2017-09-08 13:25:00,68.96,68.96,68.91,68.92,3766.0,61.0033,61.0033,60.9591,60.968,3766.0
2017-09-08 13:30:00,68.92,68.92,68.88,68.89,11698.0,60.968,60.968,60.9326,60.9414,11698.0
2017-09-08 13:35:00,68.88,68.94,68.88,68.93,16022.0,60.9326,60.9856,60.9326,60.9768,16022.0
2017-09-08 13:40:00,68.93,68.93,68.91,68.91,3584.0,60.9768,60.9768,60.9591,60.9591,3584.0
2017-09-08 13:45:00,68.91,68.92,68.88,68.91,41222.0,60.9591,60.968,60.9326,60.9591,41222.0
2017-09-08 13:50:00,68.9,68.9,68.86,68.88,3015.0,60.9503,60.9503,60.9149,60.9326,3015.0
2017-09-08 13:55:00,68.92,68.96,68.91,68.95,19156.0,60.968,61.0033,60.9591,60.9945,19156.0
2017-09-08 14:00:00,68.97,68.97,68.95,68.96,31862.0,61.0122,61.0122,60.9945,61.0033,31862.0
2017-09-08 14:05:00,68.96,68.97,68.95,68.96,69589.0,61.0033,61.0122,60.9945,61.0033,69589.0
2017-09-08 14:10:00,68.96,69.05,68.96,69.05,23709.0,61.0033,61.083,61.0033,61.083,23709.0
2017-09-08 14:15:00,69.04,69.04,68.99,68.99,8958.0,61.0741,61.0741,61.0299,61.0299,8958.0
2017-09-08 14:20:00,68.98,69.02,68.97,69.02,6380.0,61.021,61.0564,61.0122,61.0564,6380.0
2017-09-08 14:25:00,69.01,69.04,69.0,69.03,13837.0,61.0476,61.0741,61.0387,61.0653,13837.0
2017-09-08 14:30:00,69.04,69.06,69.03,69.06,33944.0,61.0741,61.0918,61.0653,61.0918,33944.0
2017-09-08 14:35:00,69.06,69.07,69.03,69.05,30497.0,61.0918,61.1006,61.0653,61.083,30497.0
2017-09-08 14:40:00,69.06,69.07,69.04,69.06,34768.0,61.0918,61.1006,61.0741,61.0918,34768.0
2017-09-08 14:45:00,69.06,69.07,69.01,69.02,33807.0,61.0918,61.1006,61.0476,61.0564,33807.0
2017-09-08 14:50:00,69.01,69.05,69.01,69.04,40450.0,61.0476,61.083,61.0476,61.0741,40450.0
2017-09-08 14:55:00,69.03,69.05,69.02,69.04,30707.0,61.0653,61.083,61.0564,61.0741,30707.0
2017-09-08 15:00:00,69.03,69.06,69.02,69.06,36570.0,61.0653,61.0918,61.0564,61.0918,36570.0
2017-09-08 15:05:00,69.05,69.09,69.04,69.07,44578.0,61.083,61.1183,61.0741,61.1006,44578.0
2017-09-08 15:10:00,69.08,69.08,69.0,69.02,32981.0,61.1095,61.1095,61.0387,61.0564,32981.0
2017-09-08 15:15:00,69.02,69.02,68.98,68.99,43613.0,61.0564,61.0564,61.021,61.0299,43613.0
2017-09-08 15:20:00,68.98,69.02,68.98,69.0,44583.0,61.021,61.0564,61.021,61.0387,44583.0
2017-09-08 15:25:00,68.98,68.99,68.92,68.92,40291.0,61.021,61.0299,60.968,60.968,40291.0
2017-09-08 15:30:00,68.91,68.92,68.86,68.91,44943.0,60.9591,60.968,60.9149,60.9591,44943.0
2017-09-08 15:35:00,68.91,68.95,68.91,68.93,40683.0,60.9591,60.9945,60.9591,60.9768,40683.0
2017-09-08 15:40:00,68.93,68.95,68.9,68.94,50950.0,60.9768,60.9945,60.9503,60.9856,50950.0
2017-09-08 15:45:00,68.93,68.93,68.9,68.92,38590.0,60.9768,60.9768,60.9503,60.968,38590.0
2017-09-08 15:50:00,68.91,68.94,68.9,68.93,53339.0,60.9591,60.9856,60.9503,60.9768,53339.0
2017-09-08 15:55:00,68.93,68.98,68.92,68.97,85947.0,60.9768,61.021,60.968,61.0122,85947.0
2017-09-11 09:30:00,69.46,69.76,69.07,69.76,57109.0,61.4456,61.711,61.1006,61.711,57109.0
2017-09-11 09:35:00,69.76,69.82,69.73,69.77,25752.0,61.711,61.7641,61.6845,61.7199,25752.0
2017-09-11 09:40:00,69.76,69.76,69.66,69.74,22413.0,61.711,61.711,61.6226,61.6933,22413.0
2017-09-11 09:45:00,69.73,69.75,69.62,69.64,5512.0,61.6845,61.7022,61.5872,61.6049,5512.0
2017-09-11 09:50:00,69.63,69.67,69.58,69.64,6195.0,61.596,61.6314,61.5518,61.6049,6195.0
2017-09-11 09:55:00,69.64,69.66,69.6,69.64,19872.0,61.6049,61.6226,61.5695,61.6049,19872.0
2017-09-11 10:00:00,69.66,69.67,69.62,69.63,15231.0,61.6226,61.6314,61.5872,61.596,15231.0
2017-09-11 10:05:00,69.62,69.67,69.62,69.66,5540.0,61.5872,61.6314,61.5872,61.6226,5540.0
2017-09-11 10:10:00,69.66,69.68,69.63,69.64,4721.0,61.6226,61.6403,61.596,61.6049,4721.0
2017-09-11 10:15:00,69.65,69.66,69.62,69.64,25080.0,61.6137,61.6226,61.5872,61.6049,25080.0
2017-09-11 10:20:00,69.64,69.65,69.61,69.63,9181.0,61.6049,61.6137,61.5783,61.596,9181.0
2017-09-11 10:25:00,69.62,69.62,69.58,69.61,5492.0,61.5872,61.5872,61.5518,61.5783,5492.0
2017-09-11 10:30:00,69.62,69.67,69.61,69.64,11156.0,61.5872,61.6314,61.5783,61.6049,11156.0
2017-09-11 10:35:00,69.64,69.65,69.53,69.55,17913.0,61.6049,61.6137,61.5076,61.5253,17913.0
2017-09-11 10:40:00,69.54,69.55,69.5,69.53,16564.0,61.5164,61.5253,61.481,61.5076,16564.0
2017-09-11 10:45:00,69.54,69.59,69.54,69.57,26132.0,61.5164,61.5606,61.5164,61.543,26132.0
2017-09-11 10:50:00,69.58,69.6,69.56,69.57,25325.0,61.5518,61.5695,61.5341,61.543,25325.0
2017-09-11 10:55:00,69.56,69.6,69.55,69.58,21258.0,61.5341,61.5695,61.5253,61.5518,21258.0
2017-09-11 11:00:00,69.58,69.59,69.5,69.5,7358.0,61.5518,61.5606,61.481,61.481,7358.0
2017-09-11 11:05:00,69.53,69.53,69.49,69.53,8489.0,61.5076,61.5076,61.4722,61.5076,8489.0
2017-09-11 11:10:00,69.54,69.55,69.5,69.51,5127.0,61.5164,61.5253,61.481,61.4899,5127.0
2017-09-11 11:15:00,69.51,69.58,69.51,69.58,14924.0,61.4899,61.5518,61.4899,61.5518,14924.0
2017-09-11 11:20:00,69.58,69.59,69.56,69.59,5487.0,61.5518,61.5606,61.5341,61.5606,5487.0
2017-09-11 11:25:00,69.59,69.67,69.59,69.64,20195.0,61.5606,61.6314,61.5606,61.6049,20195.0
2017-09-11 11:30:00,69.63,69.7,69.62,69.7,21127.0,61.596,61.658,61.5872,61.658,21127.0
2017-09-11 11:35:00,69.7,69.71,69.67,69.67,20274.0,61.658,61.6668,61.6314,61.6314,20274.0
2017-09-11 11:40:00,69.67,69.68,69.65,69.67,9013.0,61.6314,61.6403,61.6137,61.6314,9013.0
2017-09-11 11:45:00,69.69,69.71,69.67,69.68,11175.0,61.6491,61.6668,61.6314,61.6403,11175.0
2017-09-11 11:50:00,69.67,69.74,69.66,69.71,16483.0,61.6314,61.6933,61.6226,61.6668,16483.0
2017-09-11 11:55:00,69.72,69.73,69.69,69.71,6461.0,61.6756,61.6845,61.6491,61.6668,6461.0
2017-09-11 12:00:00,69.7,69.71,69.67,69.69,7854.0,61.658,61.6668,61.6314,61.6491,7854.0
2017-09-11 12:05:00,69.68,69.69,69.67,69.69,3383.0,61.6403,61.6491,61.6314,61.6491,3383.0
2017-09-11 12:10:00,69.68,69.7,69.67,69.67,5703.0,61.6403,61.658,61.6314,61.6314,5703.0
2017-09-11 12:15:00,69.66,69.69,69.66,69.67,22998.0,61.6226,61.6491,61.6226,61.6314,22998.0
2017-09-11 12:20:00,69.69,69.7,69.67,69.68,5403.0,61.6491,61.658,61.6314,61.6403,5403.0
2017-09-11 12:25:00,69.69,69.72,69.68,69.72,5649.0,61.6491,61.6756,61.6403,61.6756,5649.0
2017-09-11 12:30:00,69.73,69.78,69.72,69.77,13227.0,61.6845,61.7287,61.6756,61.7199,13227.0
2017-09-11 12:35:00,69.78,69.79,69.7,69.72,6072.0,61.7287,61.7376,61.658,61.6756,6072.0
2017-09-11 12:40:00,69.73,69.79,69.73,69.75,15268.0,61.6845,61.7376,61.6845,61.7022,15268.0
2017-09-11 12:45:00,69.77,69.78,69.7,69.72,7398.0,61.7199,61.7287,61.658,61.6756,7398.0
2017-09-11 12:50:00,69.72,69.73,69.7,69.71,6119.0,61.6756,61.6845,61.658,61.6668,6119.0
2017-09-11 12:55:00,69.71,69.73,69.7,69.71,5454.0,61.6668,61.6845,61.658,61.6668,5454.0
2017-09-11 13:00:00,69.72,69.75,69.71,69.74,8146.0,61.6756,61.7022,61.6668,61.6933,8146.0
2017-09-11 13:05:00,69.75,69.75,69.72,69.72,6958.0,61.7022,61.7022,61.6756,61.6756,6958.0
2017-09-11 13:10:00,69.73,69.76,69.72,69.76,10010.0,61.6845,61.711,61.6756,61.711,10010.0
2017-09-11 13:15:00,69.77,69.79,69.75,69.76,5515.0,61.7199,61.7376,61.7022,61.711,5515.0
2017-09-11 13:20:00,69.76,69.76,69.73,69.75,4861.0,61.711,61.711,61.6845,61.7022,4861.0
2017-09-11 13:25:00,69.76,69.78,69.75,69.75,10886.0,61.711,61.7287,61.7022,61.7022,10886.0
2017-09-11 13:30:00,69.75,69.76,69.74,69.74,4067.0,61.7022,61.711,61.6933,61.6933,4067.0
2017-09-11 13:35:00,69.74,69.74,69.71,69.72,6793.0,61.6933,61.6933,61.6668,61.6756,6793.0
2017-09-11 13:40:00,69.71,69.72,69.69,69.7,2369.0,61.6668,61.6756,61.6491,61.658,2369.0
2017-09-11 13:45:00,69.7,69.7,69.67,69.69,10905.0,61.658,61.658,61.6314,61.6491,10905.0
2017-09-11 13:50:00,69.69,69.71,69.68,69.69,11338.0,61.6491,61.6668,61.6403,61.6491,11338.0
2017-09-11 13:55:00,69.69,69.71,69.67,69.71,12415.0,61.6491,61.6668,61.6314,61.6668,12415.0
2017-09-11 14:00:00,69.71,69.72,69.68,69.69,5931.0,61.6668,61.6756,61.6403,61.6491,5931.0
2017-09-11 14:05:00,69.69,69.7,69.67,69.7,19109.0,61.6491,61.658,61.6314,61.658,19109.0
2017-09-11 14:10:00,69.71,69.73,69.7,69.71,8622.0,61.6668,61.6845,61.658,61.6668,8622.0
2017-09-11 14:15:00,69.69,69.7,69.67,69.67,10244.0,61.6491,61.658,61.6314,61.6314,10244.0
2017-09-11 14:20:00,69.67,69.67,69.63,69.66,4373.0,61.6314,61.6314,61.596,61.6226,4373.0
2017-09-11 14:25:00,69.66,69.72,69.66,69.69,7531.0,61.6226,61.6756,61.6226,61.6491,7531.0
2017-09-11 14:30:00,69.7,69.73,69.69,69.72,20602.0,61.658,61.6845,61.6491,61.6756,20602.0
2017-09-11 14:35:00,69.71,69.71,69.66,69.68,16145.0,61.6668,61.6668,61.6226,61.6403,16145.0
2017-09-11 14:40:00,69.67,69.69,69.66,69.67,8782.0,61.6314,61.6491,61.6226,61.6314,8782.0
2017-09-11 14:45:00,69.66,69.7,69.66,69.7,10168.0,61.6226,61.658,61.6226,61.658,10168.0
2017-09-11 14:50:00,69.7,69.71,69.67,69.69,8806.0,61.658,61.6668,61.6314,61.6491,8806.0
2017-09-11 14:55:00,69.69,69.7,69.66,69.66,8252.0,61.6491,61.658,61.6226,61.6226,8252.0
2017-09-11 15:00:00,69.64,69.7,69.64,69.68,13071.0,61.6049,61.658,61.6049,61.6403,13071.0
2017-09-11 15:05:00,69.69,69.74,69.68,69.74,11298.0,61.6491,61.6933,61.6403,61.6933,11298.0
2017-09-11 15:10:00,69.73,69.74,69.72,69.74,7138.0,61.6845,61.6933,61.6756,61.6933,7138.0
2017-09-11 15:15:00,69.74,69.76,69.72,69.73,7126.0,61.6933,61.711,61.6756,61.6845,7126.0
2017-09-11 15:20:00,69.72,69.72,69.7,69.71,9180.0,61.6756,61.6756,61.658,61.6668,9180.0
2017-09-11 15:25:00,69.71,69.72,69.7,69.71,9781.0,61.6668,61.6756,61.658,61.6668,9781.0
2017-09-11 15:30:00,69.7,69.72,69.66,69.68,12951.0,61.658,61.6756,61.6226,61.6403,12951.0
2017-09-11 15:35:00,69.67,69.72,69.65,69.72,14915.0,61.6314,61.6756,61.6137,61.6756,14915.0
2017-09-11 15:40:00,69.73,69.73,69.68,69.69,7108.0,61.6845,61.6845,61.6403,61.6491,7108.0
2017-09-11 15:45:00,69.7,69.7,69.66,69.67,18290.0,61.658,61.658,61.6226,61.6314,18290.0
2017-09-11 15:50:00,69.67,69.69,69.62,69.63,14281.0,61.6314,61.6491,61.5872,61.596,14281.0
2017-09-11 15:55:00,69.63,69.7,69.63,69.67,90139.0,61.596,61.658,61.596,61.6314,90139.0
2017-09-12 09:30:00,69.87,69.88,69.77,69.82,30956.0,61.8083,61.8172,61.7199,61.7641,30956.0
2017-09-12 09:35:00,69.84,69.94,69.82,69.92,56981.0,61.7818,61.8703,61.7641,61.8526,56981.0
2017-09-12 09:40:00,69.92,69.95,69.86,69.94,12841.0,61.8526,61.8791,61.7995,61.8703,12841.0
2017-09-12 09:45:00,69.93,69.96,69.87,69.95,27070.0,61.8614,61.888,61.8083,61.8791,27070.0
2017-09-12 09:50:00,69.94,69.95,69.89,69.9,8425.0,61.8703,61.8791,61.826,61.8349,8425.0
2017-09-12 09:55:00,69.91,69.98,69.88,69.98,8612.0,61.8437,61.9056,61.8172,61.9056,8612.0
2017-09-12 10:00:00,69.98,70.05,69.97,69.97,24658.0,61.9056,61.9676,61.8968,61.8968,24658.0
2017-09-12 10:05:00,69.97,70.02,69.95,70.01,6236.0,61.8968,61.941,61.8791,61.9322,6236.0
2017-09-12 10:10:00,70.01,70.04,70.0,70.02,6934.0,61.9322,61.9587,61.9233,61.941,6934.0
2017-09-12 10:15:00,70.02,70.03,69.98,70.02,19969.0,61.941,61.9499,61.9056,61.941,19969.0
2017-09-12 10:20:00,70.02,70.02,69.98,70.0,23720.0,61.941,61.941,61.9056,61.9233,23720.0
2017-09-12 10:25:00,69.99,70.08,69.99,70.01,26697.0,61.9145,61.9941,61.9145,61.9322,26697.0
2017-09-12 10:30:00,70.01,70.02,69.98,70.0,7672.0,61.9322,61.941,61.9056,61.9233,7672.0
2017-09-12 10:35:00,70.01,70.07,69.99,70.03,17928.0,61.9322,61.9853,61.9145,61.9499,17928.0
2017-09-12 10:40:00,70.03,70.05,70.01,70.03,15818.0,61.9499,61.9676,61.9322,61.9499,15818.0
2017-09-12 10:45:00,70.03,70.04,69.99,70.02,13116.0,61.9499,61.9587,61.9145,61.941,13116.0
2017-09-12 10:50:00,70.03,70.03,70.01,70.01,8920.0,61.9499,61.9499,61.9322,61.9322,8920.0
2017-09-12 10:55:00,70.02,70.02,69.96,69.98,16634.0,61.941,61.941,61.888,61.9056,16634.0
2017-09-12 11:00:00,69.96,69.97,69.92,69.96,29602.0,61.888,61.8968,61.8526,61.888,29602.0
2017-09-12 11:05:00,69.96,69.98,69.95,69.97,16143.0,61.888,61.9056,61.8791,61.8968,16143.0
2017-09-12 11:10:00,69.99,70.05,69.98,70.04,10478.0,61.9145,61.9676,61.9056,61.9587,10478.0
2017-09-12 11:15:00,70.05,70.05,69.97,69.98,7432.0,61.9676,61.9676,61.8968,61.9056,7432.0
2017-09-12 11:20:00,69.99,70.01,69.94,70.01,42315.0,61.9145,61.9322,61.8703,61.9322,42315.0
2017-09-12 11:25:00,70.01,70.06,70.0,70.04,18543.0,61.9322,61.9764,61.9233,61.9587,18543.0
2017-09-12 11:30:00,70.03,70.14,70.02,70.11,21416.0,61.9499,62.0472,61.941,62.0206,21416.0
2017-09-12 11:35:00,70.12,70.17,70.11,70.13,14706.0,62.0295,62.0737,62.0206,62.0383,14706.0
2017-09-12 11:40:00,70.12,70.15,70.11,70.13,5985.0,62.0295,62.056,62.0206,62.0383,5985.0
2017-09-12 11:45:00,70.13,70.18,70.13,70.16,8937.0,62.0383,62.0826,62.0383,62.0649,8937.0
2017-09-12 11:50:00,70.16,70.17,70.15,70.16,4385.0,62.0649,62.0737,62.056,62.0649,4385.0
2017-09-12 11:55:00,70.15,70.15,70.12,70.12,4529.0,62.056,62.056,62.0295,62.0295,4529.0
2017-09-12 12:00:00,70.12,70.15,70.12,70.12,8613.0,62.0295,62.056,62.0295,62.0295,8613.0
2017-09-12 12:05:00,70.12,70.15,70.12,70.14,10136.0,62.0295,62.056,62.0295,62.0472,10136.0
2017-09-12 12:10:00,70.15,70.18,70.14,70.18,110912.0,62.056,62.0826,62.0472,62.0826,110912.0
2017-09-12 12:15:00,70.18,70.19,70.16,70.19,22372.0,62.0826,62.0914,62.0649,62.0914,22372.0
2017-09-12 12:20:00,70.19,70.19,70.14,70.15,7565.0,62.0914,62.0914,62.0472,62.056,7565.0
2017-09-12 12:25:00,70.16,70.17,70.14,70.16,13994.0,62.0649,62.0737,62.0472,62.0649,13994.0
2017-09-12 12:30:00,70.15,70.2,70.15,70.17,19389.0,62.056,62.1003,62.056,62.0737,19389.0
2017-09-12 12:35:00,70.16,70.16,70.09,70.12,27407.0,62.0649,62.0649,62.003,62.0295,27407.0
2017-09-12 12:40:00,70.11,70.15,70.11,70.13,15237.0,62.0206,62.056,62.0206,62.0383,15237.0
2017-09-12 12:45:00,70.13,70.15,70.12,70.13,16902.0,62.0383,62.056,62.0295,62.0383,16902.0
2017-09-12 12:50:00,70.12,70.17,70.11,70.14,6111.0,62.0295,62.0737,62.0206,62.0472,6111.0
2017-09-12 12:55:00,70.13,70.15,70.13,70.14,9854.0,62.0383,62.056,62.0383,62.0472,9854.0
2017-09-12 13:00:00,70.14,70.17,70.13,70.17,9921.0,62.0472,62.0737,62.0383,62.0737,9921.0
2017-09-12 13:05:00,70.16,70.19,70.15,70.15,12741.0,62.0649,62.0914,62.056,62.056,12741.0
2017-09-12 13:10:00,70.15,70.17,70.15,70.17,26082.0,62.056,62.0737,62.056,62.0737,26082.0
2017-09-12 13:15:00,70.15,70.18,70.15,70.16,7075.0,62.056,62.0826,62.056,62.0649,7075.0
2017-09-12 13:20:00,70.16,70.2,70.15,70.19,22806.0,62.0649,62.1003,62.056,62.0914,22806.0
2017-09-12 13:25:00,70.18,70.18,70.14,70.16,21159.0,62.0826,62.0826,62.0472,62.0649,21159.0
2017-09-12 13:30:00,70.16,70.21,70.15,70.18,80015.0,62.0649,62.1091,62.056,62.0826,80015.0
2017-09-12 13:35:00,70.2,70.21,70.18,70.19,7676.0,62.1003,62.1091,62.0826,62.0914,7676.0
2017-09-12 13:40:00,70.2,70.24,70.19,70.2,10272.0,62.1003,62.1356,62.0914,62.1003,10272.0
2017-09-12 13:45:00,70.2,70.2,70.16,70.19,5133.0,62.1003,62.1003,62.0649,62.0914,5133.0
2017-09-12 13:50:00,70.19,70.19,70.14,70.14,4829.0,62.0914,62.0914,62.0472,62.0472,4829.0
2017-09-12 13:55:00,70.14,70.15,70.11,70.12,35139.0,62.0472,62.056,62.0206,62.0295,35139.0
2017-09-12 14:00:00,70.12,70.14,70.11,70.13,14681.0,62.0295,62.0472,62.0206,62.0383,14681.0
2017-09-12 14:05:00,70.14,70.15,70.1,70.11,10516.0,62.0472,62.056,62.0118,62.0206,10516.0
2017-09-12 14:10:00,70.11,70.12,70.09,70.09,17436.0,62.0206,62.0295,62.003,62.003,17436.0
2017-09-12 14:15:00,70.1,70.12,70.09,70.11,9841.0,62.0118,62.0295,62.003,62.0206,9841.0
2017-09-12 14:20:00,70.12,70.12,70.09,70.11,18455.0,62.0295,62.0295,62.003,62.0206,18455.0
2017-09-12 14:25:00,70.12,70.13,70.1,70.12,27137.0,62.0295,62.0383,62.0118,62.0295,27137.0
2017-09-12 14:30:00,70.11,70.13,70.1,70.1,17665.0,62.0206,62.0383,62.0118,62.0118,17665.0
2017-09-12 14:35:00,70.1,70.12,70.08,70.08,35467.0,62.0118,62.0295,61.9941,61.9941,35467.0
2017-09-12 14:40:00,70.08,70.12,70.07,70.11,28025.0,61.9941,62.0295,61.9853,62.0206,28025.0
2017-09-12 14:45:00,70.12,70.13,70.09,70.11,30407.0,62.0295,62.0383,62.003,62.0206,30407.0
2017-09-12 14:50:00,70.12,70.13,70.1,70.12,14892.0,62.0295,62.0383,62.0118,62.0295,14892.0
2017-09-12 14:55:00,70.12,70.15,70.11,70.14,14567.0,62.0295,62.056,62.0206,62.0472,14567.0
2017-09-12 15:00:00,70.14,70.16,70.1,70.12,26301.0,62.0472,62.0649,62.0118,62.0295,26301.0
2017-09-12 15:05:00,70.12,70.13,70.07,70.11,24281.0,62.0295,62.0383,61.9853,62.0206,24281.0
2017-09-12 15:10:00,70.1,70.14,70.09,70.13,14636.0,62.0118,62.0472,62.003,62.0383,14636.0
2017-09-12 15:15:00,70.13,70.14,70.1,70.11,27397.0,62.0383,62.0472,62.0118,62.0206,27397.0
2017-09-12 15:20:00,70.11,70.11,70.07,70.1,32464.0,62.0206,62.0206,61.9853,62.0118,32464.0
2017-09-12 15:25:00,70.11,70.14,70.1,70.11,16129.0,62.0206,62.0472,62.0118,62.0206,16129.0
2017-09-12 15:30:00,70.11,70.14,70.11,70.14,19515.0,62.0206,62.0472,62.0206,62.0472,19515.0
2017-09-12 15:35:00,70.15,70.16,70.13,70.15,17824.0,62.056,62.0649,62.0383,62.056,17824.0
2017-09-12 15:40:00,70.15,70.15,70.13,70.15,6910.0,62.056,62.056,62.0383,62.056,6910.0
2017-09-12 15:45:00,70.15,70.16,70.13,70.13,19460.0,62.056,62.0649,62.0383,62.0383,19460.0
2017-09-12 15:50:00,70.13,70.17,70.12,70.17,63290.0,62.0383,62.0737,62.0295,62.0737,63290.0
2017-09-12 15:55:00,70.16,70.19,70.13,70.18,67619.0,62.0649,62.0914,62.0383,62.0826,67619.0
2017-09-13 09:30:00,70.1,70.16,70.04,70.14,32049.0,62.0118,62.0649,61.9587,62.0472,32049.0
2017-09-13 09:35:00,70.16,70.21,70.13,70.18,29957.0,62.0649,62.1091,62.0383,62.0826,29957.0
2017-09-13 09:40:00,70.18,70.2,70.15,70.16,10553.0,62.0826,62.1003,62.056,62.0649,10553.0
2017-09-13 09:45:00,70.14,70.18,70.1,70.18,14132.0,62.0472,62.0826,62.0118,62.0826,14132.0
2017-09-13 09:50:00,70.19,70.2,70.18,70.2,13014.0,62.0914,62.1003,62.0826,62.1003,13014.0
2017-09-13 09:55:00,70.2,70.25,70.19,70.25,15614.0,62.1003,62.1445,62.0914,62.1445,15614.0
2017-09-13 10:00:00,70.24,70.32,70.23,70.27,15250.0,62.1356,62.2064,62.1268,62.1622,15250.0
2017-09-13 10:05:00,70.3,70.34,70.28,70.34,8725.0,62.1887,62.2241,62.171,62.2241,8725.0
2017-09-13 10:10:00,70.34,70.35,70.31,70.31,8329.0,62.2241,62.233,62.1976,62.1976,8329.0
2017-09-13 10:15:00,70.31,70.31,70.23,70.29,7381.0,62.1976,62.1976,62.1268,62.1799,7381.0
2017-09-13 10:20:00,70.3,70.32,70.29,70.32,5466.0,62.1887,62.2064,62.1799,62.2064,5466.0
2017-09-13 10:25:00,70.32,70.4,70.31,70.38,8859.0,62.2064,62.2772,62.1976,62.2595,8859.0
2017-09-13 10:30:00,70.39,70.45,70.39,70.43,7942.0,62.2683,62.3214,62.2683,62.3037,7942.0
2017-09-13 10:35:00,70.43,70.43,70.39,70.41,7183.0,62.3037,62.3037,62.2683,62.286,7183.0
2017-09-13 10:40:00,70.42,70.42,70.37,70.37,4753.0,62.2949,62.2949,62.2507,62.2507,4753.0
2017-09-13 10:45:00,70.37,70.39,70.35,70.36,6063.0,62.2507,62.2683,62.233,62.2418,6063.0
2017-09-13 10:50:00,70.36,70.44,70.35,70.43,12614.0,62.2418,62.3126,62.233,62.3037,12614.0
2017-09-13 10:55:00,70.43,70.43,70.4,70.41,16218.0,62.3037,62.3037,62.2772,62.286,16218.0
2017-09-13 11:00:00,70.42,70.42,70.36,70.4,9684.0,62.2949,62.2949,62.2418,62.2772,9684.0
2017-09-13 11:05:00,70.4,70.42,70.36,70.4,8680.0,62.2772,62.2949,62.2418,62.2772,8680.0
2017-09-13 11:10:00,70.42,70.43,70.39,70.4,6078.0,62.2949,62.3037,62.2683,62.2772,6078.0
2017-09-13 11:15:00,70.4,70.42,70.38,70.38,6183.0,62.2772,62.2949,62.2595,62.2595,6183.0
2017-09-13 11:20:00,70.39,70.43,70.38,70.42,8804.0,62.2683,62.3037,62.2595,62.2949,8804.0
2017-09-13 11:25:00,70.42,70.44,70.41,70.43,4817.0,62.2949,62.3126,62.286,62.3037,4817.0
2017-09-13 11:30:00,70.44,70.45,70.41,70.42,15982.0,62.3126,62.3214,62.286,62.2949,15982.0
2017-09-13 11:35:00,70.44,70.44,70.36,70.38,8456.0,62.3126,62.3126,62.2418,62.2595,8456.0
2017-09-13 11:40:00,70.38,70.4,70.36,70.38,8214.0,62.2595,62.2772,62.2418,62.2595,8214.0
2017-09-13 11:45:00,70.39,70.4,70.36,70.39,6544.0,62.2683,62.2772,62.2418,62.2683,6544.0
2017-09-13 11:50:00,70.39,70.43,70.38,70.43,8102.0,62.2683,62.3037,62.2595,62.3037,8102.0
2017-09-13 11:55:00,70.42,70.43,70.38,70.38,8850.0,62.2949,62.3037,62.2595,62.2595,8850.0
2017-09-13 12:00:00,70.39,70.41,70.38,70.39,7805.0,62.2683,62.286,62.2595,62.2683,7805.0
2017-09-13 12:05:00,70.38,70.41,70.37,70.4,5549.0,62.2595,62.286,62.2507,62.2772,5549.0
2017-09-13 12:10:00,70.41,70.42,70.39,70.41,8422.0,62.286,62.2949,62.2683,62.286,8422.0
2017-09-13 12:15:00,70.42,70.49,70.41,70.49,18270.0,62.2949,62.3568,62.286,62.3568,18270.0
2017-09-13 12:20:00,70.49,70.54,70.48,70.5,17706.0,62.3568,62.401,62.348,62.3657,17706.0
2017-09-13 12:25:00,70.49,70.52,70.49,70.5,4544.0,62.3568,62.3833,62.3568,62.3657,4544.0
2017-09-13 12:30:00,70.49,70.52,70.47,70.5,15883.0,62.3568,62.3833,62.3391,62.3657,15883.0
2017-09-13 12:35:00,70.51,70.51,70.48,70.5,6760.0,62.3745,62.3745,62.348,62.3657,6760.0
2017-09-13 12:40:00,70.49,70.5,70.48,70.5,7038.0,62.3568,62.3657,62.348,62.3657,7038.0
2017-09-13 12:45:00,70.5,70.54,70.5,70.53,11121.0,62.3657,62.401,62.3657,62.3922,11121.0
2017-09-13 12:50:00,70.53,70.54,70.52,70.52,4899.0,62.3922,62.401,62.3833,62.3833,4899.0
2017-09-13 12:55:00,70.52,70.53,70.5,70.5,10401.0,62.3833,62.3922,62.3657,62.3657,10401.0
2017-09-13 13:00:00,70.51,70.54,70.48,70.51,23776.0,62.3745,62.401,62.348,62.3745,23776.0
2017-09-13 13:05:00,70.51,70.51,70.46,70.47,7084.0,62.3745,62.3745,62.3303,62.3391,7084.0
2017-09-13 13:10:00,70.48,70.5,70.47,70.48,7597.0,62.348,62.3657,62.3391,62.348,7597.0
2017-09-13 13:15:00,70.48,70.49,70.46,70.48,11658.0,62.348,62.3568,62.3303,62.348,11658.0
2017-09-13 13:20:00,70.48,70.49,70.44,70.45,6724.0,62.348,62.3568,62.3126,62.3214,6724.0
2017-09-13 13:25:00,70.44,70.46,70.42,70.44,21379.0,62.3126,62.3303,62.2949,62.3126,21379.0
2017-09-13 13:30:00,70.44,70.46,70.43,70.44,15985.0,62.3126,62.3303,62.3037,62.3126,15985.0
2017-09-13 13:35:00,70.44,70.49,70.44,70.46,353156.0,62.3126,62.3568,62.3126,62.3303,353156.0
2017-09-13 13:40:00,70.45,70.46,70.45,70.45,19071.0,62.3214,62.3303,62.3214,62.3214,19071.0
2017-09-13 13:45:00,70.45,70.47,70.45,70.47,29848.0,62.3214,62.3391,62.3214,62.3391,29848.0
2017-09-13 13:50:00,70.47,70.49,70.47,70.48,24729.0,62.3391,62.3568,62.3391,62.348,24729.0
2017-09-13 13:55:00,70.48,70.49,70.47,70.48,19978.0,62.348,62.3568,62.3391,62.348,19978.0
2017-09-13 14:00:00,70.47,70.48,70.46,70.47,15317.0,62.3391,62.348,62.3303,62.3391,15317.0
2017-09-13 14:05:00,70.47,70.5,70.46,70.47,14595.0,62.3391,62.3657,62.3303,62.3391,14595.0
2017-09-13 14:10:00,70.47,70.49,70.45,70.49,39849.0,62.3391,62.3568,62.3214,62.3568,39849.0
2017-09-13 14:15:00,70.48,70.51,70.45,70.46,49268.0,62.348,62.3745,62.3214,62.3303,49268.0
2017-09-13 14:20:00,70.45,70.46,70.43,70.44,66304.0,62.3214,62.3303,62.3037,62.3126,66304.0
2017-09-13 14:25:00,70.44,70.45,70.43,70.45,34821.0,62.3126,62.3214,62.3037,62.3214,34821.0
2017-09-13 14:30:00,70.45,70.47,70.44,70.46,51774.0,62.3214,62.3391,62.3126,62.3303,51774.0
2017-09-13 14:35:00,70.47,70.47,70.43,70.45,39934.0,62.3391,62.3391,62.3037,62.3214,39934.0
2017-09-13 14:40:00,70.45,70.46,70.42,70.46,63454.0,62.3214,62.3303,62.2949,62.3303,63454.0
2017-09-13 14:45:00,70.45,70.5,70.44,70.49,57876.0,62.3214,62.3657,62.3126,62.3568,57876.0
2017-09-13 14:50:00,70.49,70.53,70.49,70.52,22596.0,62.3568,62.3922,62.3568,62.3833,22596.0
2017-09-13 14:55:00,70.52,70.56,70.51,70.54,20469.0,62.3833,62.4187,62.3745,62.401,20469.0
2017-09-13 15:00:00,70.53,70.54,70.47,70.47,14653.0,62.3922,62.401,62.3391,62.3391,14653.0
2017-09-13 15:05:00,70.47,70.48,70.46,70.46,31242.0,62.3391,62.348,62.3303,62.3303,31242.0
2017-09-13 15:10:00,70.47,70.47,70.45,70.47,22967.0,62.3391,62.3391,62.3214,62.3391,22967.0
2017-09-13 15:15:00,70.47,70.48,70.45,70.46,13695.0,62.3391,62.348,62.3214,62.3303,13695.0
2017-09-13 15:20:00,70.46,70.48,70.45,70.47,40333.0,62.3303,62.348,62.3214,62.3391,40333.0
2017-09-13 15:25:00,70.47,70.48,70.45,70.46,84239.0,62.3391,62.348,62.3214,62.3303,84239.0
2017-09-13 15:30:00,70.45,70.46,70.44,70.46,22784.0,62.3214,62.3303,62.3126,62.3303,22784.0
2017-09-13 15:35:00,70.46,70.49,70.43,70.45,58380.0,62.3303,62.3568,62.3037,62.3214,58380.0
2017-09-13 15:40:00,70.45,70.45,70.41,70.42,63323.0,62.3214,62.3214,62.286,62.2949,63323.0
2017-09-13 15:45:00,70.41,70.42,70.38,70.39,25603.0,62.286,62.2949,62.2595,62.2683,25603.0
2017-09-13 15:50:00,70.39,70.42,70.38,70.42,35774.0,62.2683,62.2949,62.2595,62.2949,35774.0
2017-09-13 15:55:00,70.42,70.45,70.41,70.44,23154.0,62.2949,62.3214,62.286,62.3126,23154.0
2017-09-14 09:30:00,70.38,70.45,70.24,70.25,36382.0,62.2595,62.3214,62.1356,62.1445,36382.0
2017-09-14 09:35:00,70.29,70.31,70.24,70.24,28726.0,62.1799,62.1976,62.1356,62.1356,28726.0
2017-09-14 09:40:00,70.24,70.28,70.21,70.28,19888.0,62.1356,62.171,62.1091,62.171,19888.0
2017-09-14 09:45:00,70.29,70.39,70.29,70.34,29424.0,62.1799,62.2683,62.1799,62.2241,29424.0
2017-09-14 09:50:00,70.33,70.39,70.3,70.38,23686.0,62.2153,62.2683,62.1887,62.2595,23686.0
2017-09-14 09:55:00,70.39,70.43,70.38,70.43,12229.0,62.2683,62.3037,62.2595,62.3037,12229.0
2017-09-14 10:00:00,70.43,70.45,70.39,70.4,15721.0,62.3037,62.3214,62.2683,62.2772,15721.0
2017-09-14 10:05:00,70.42,70.43,70.38,70.42,11517.0,62.2949,62.3037,62.2595,62.2949,11517.0
2017-09-14 10:10:00,70.44,70.44,70.38,70.42,18116.0,62.3126,62.3126,62.2595,62.2949,18116.0
2017-09-14 10:15:00,70.42,70.45,70.41,70.44,6590.0,62.2949,62.3214,62.286,62.3126,6590.0
2017-09-14 10:20:00,70.43,70.46,70.41,70.42,22393.0,62.3037,62.3303,62.286,62.2949,22393.0
2017-09-14 10:25:00,70.42,70.46,70.4,70.4,9259.0,62.2949,62.3303,62.2772,62.2772,9259.0
2017-09-14 10:30:00,70.41,70.46,70.4,70.43,12360.0,62.286,62.3303,62.2772,62.3037,12360.0
2017-09-14 10:35:00,70.44,70.48,70.43,70.45,8041.0,62.3126,62.348,62.3037,62.3214,8041.0
2017-09-14 10:40:00,70.44,70.45,70.38,70.45,11972.0,62.3126,62.3214,62.2595,62.3214,11972.0
2017-09-14 10:45:00,70.45,70.46,70.41,70.45,13863.0,62.3214,62.3303,62.286,62.3214,13863.0
2017-09-14 10:50:00,70.45,70.45,70.39,70.41,8221.0,62.3214,62.3214,62.2683,62.286,8221.0
2017-09-14 10:55:00,70.43,70.44,70.42,70.43,14108.0,62.3037,62.3126,62.2949,62.3037,14108.0
2017-09-14 11:00:00,70.44,70.45,70.39,70.41,10968.0,62.3126,62.3214,62.2683,62.286,10968.0
2017-09-14 11:05:00,70.42,70.43,70.41,70.43,12419.0,62.2949,62.3037,62.286,62.3037,12419.0
2017-09-14 11:10:00,70.43,70.48,70.42,70.48,8223.0,62.3037,62.348,62.2949,62.348,8223.0
2017-09-14 11:15:00,70.48,70.5,70.44,70.45,11494.0,62.348,62.3657,62.3126,62.3214,11494.0
2017-09-14 11:20:00,70.44,70.45,70.41,70.45,12122.0,62.3126,62.3214,62.286,62.3214,12122.0
2017-09-14 11:25:00,70.45,70.46,70.44,70.46,13061.0,62.3214,62.3303,62.3126,62.3303,13061.0
2017-09-14 11:30:00,70.45,70.46,70.43,70.44,8957.0,62.3214,62.3303,62.3037,62.3126,8957.0
2017-09-14 11:35:00,70.45,70.46,70.41,70.42,15313.0,62.3214,62.3303,62.286,62.2949,15313.0
2017-09-14 11:40:00,70.41,70.45,70.41,70.44,8398.0,62.286,62.3214,62.286,62.3126,8398.0
2017-09-14 11:45:00,70.43,70.43,70.39,70.4,12015.0,62.3037,62.3037,62.2683,62.2772,12015.0
2017-09-14 11:50:00,70.41,70.43,70.4,70.43,17685.0,62.286,62.3037,62.2772,62.3037,17685.0
2017-09-14 11:55:00,70.42,70.45,70.42,70.43,21413.0,62.2949,62.3214,62.2949,62.3037,21413.0
2017-09-14 12:00:00,70.44,70.44,70.4,70.4,13447.0,62.3126,62.3126,62.2772,62.2772,13447.0
2017-09-14 12:05:00,70.41,70.45,70.39,70.45,20274.0,62.286,62.3214,62.2683,62.3214,20274.0
2017-09-14 12:10:00,70.46,70.49,70.45,70.48,20064.0,62.3303,62.3568,62.3214,62.348,20064.0
2017-09-14 12:15:00,70.47,70.51,70.47,70.47,13198.0,62.3391,62.3745,62.3391,62.3391,13198.0
2017-09-14 12:20:00,70.47,70.49,70.45,70.46,5573.0,62.3391,62.3568,62.3214,62.3303,5573.0
2017-09-14 12:25:00,70.47,70.47,70.44,70.46,24085.0,62.3391,62.3391,62.3126,62.3303,24085.0
2017-09-14 12:30:00,70.46,70.48,70.45,70.47,8134.0,62.3303,62.348,62.3214,62.3391,8134.0
2017-09-14 12:35:00,70.47,70.47,70.44,70.45,4163.0,62.3391,62.3391,62.3126,62.3214,4163.0
2017-09-14 12:40:00,70.45,70.45,70.43,70.44,9010.0,62.3214,62.3214,62.3037,62.3126,9010.0
2017-09-14 12:45:00,70.44,70.44,70.39,70.4,40654.0,62.3126,62.3126,62.2683,62.2772,40654.0
2017-09-14 12:50:00,70.4,70.41,70.39,70.4,9242.0,62.2772,62.286,62.2683,62.2772,9242.0
2017-09-14 12:55:00,70.4,70.41,70.33,70.34,165971.0,62.2772,62.286,62.2153,62.2241,165971.0
2017-09-14 13:00:00,70.34,70.34,70.29,70.3,179545.0,62.2241,62.2241,62.1799,62.1887,179545.0
2017-09-14 13:05:00,70.29,70.3,70.25,70.26,85979.0,62.1799,62.1887,62.1445,62.1533,85979.0
2017-09-14 13:10:00,70.27,70.28,70.25,70.27,36676.0,62.1622,62.171,62.1445,62.1622,36676.0
2017-09-14 13:15:00,70.26,70.29,70.21,70.29,324634.0,62.1533,62.1799,62.1091,62.1799,324634.0
2017-09-14 13:20:00,70.29,70.3,70.24,70.24,19916.0,62.1799,62.1887,62.1356,62.1356,19916.0
2017-09-14 13:25:00,70.25,70.3,70.25,70.29,13661.0,62.1445,62.1887,62.1445,62.1799,13661.0
2017-09-14 13:30:00,70.3,70.31,70.28,70.29,15870.0,62.1887,62.1976,62.171,62.1799,15870.0
2017-09-14 13:35:00,70.29,70.33,70.29,70.33,29963.0,62.1799,62.2153,62.1799,62.2153,29963.0
2017-09-14 13:40:00,70.32,70.34,70.32,70.33,6032.0,62.2064,62.2241,62.2064,62.2153,6032.0
2017-09-14 13:45:00,70.34,70.35,70.31,70.32,28969.0,62.2241,62.233,62.1976,62.2064,28969.0
2017-09-14 13:50:00,70.33,70.33,70.31,70.31,13020.0,62.2153,62.2153,62.1976,62.1976,13020.0
2017-09-14 13:55:00,70.32,70.33,70.31,70.32,16072.0,62.2064,62.2153,62.1976,62.2064,16072.0
2017-09-14 14:00:00,70.31,70.34,70.31,70.34,16910.0,62.1976,62.2241,62.1976,62.2241,16910.0
2017-09-14 14:05:00,70.34,70.36,70.32,70.35,20262.0,62.2241,62.2418,62.2064,62.233,20262.0
2017-09-14 14:10:00,70.34,70.36,70.33,70.36,5252.0,62.2241,62.2418,62.2153,62.2418,5252.0
2017-09-14 14:15:00,70.36,70.36,70.33,70.33,8288.0,62.2418,62.2418,62.2153,62.2153,8288.0
2017-09-14 14:20:00,70.34,70.37,70.33,70.35,8857.0,62.2241,62.2507,62.2153,62.233,8857.0
2017-09-14 14:25:00,70.34,70.36,70.33,70.33,10402.0,62.2241,62.2418,62.2153,62.2153,10402.0
2017-09-14 14:30:00,70.34,70.36,70.33,70.33,32981.0,62.2241,62.2418,62.2153,62.2153,32981.0
2017-09-14 14:35:00,70.33,70.34,70.32,70.33,11614.0,62.2153,62.2241,62.2064,62.2153,11614.0
2017-09-14 14:40:00,70.33,70.35,70.32,70.34,10030.0,62.2153,62.233,62.2064,62.2241,10030.0
2017-09-14 14:45:00,70.34,70.34,70.32,70.34,9417.0,62.2241,62.2241,62.2064,62.2241,9417.0
2017-09-14 14:50:00,70.34,70.35,70.32,70.33,13576.0,62.2241,62.233,62.2064,62.2153,13576.0
2017-09-14 14:55:00,70.33,70.35,70.33,70.34,6208.0,62.2153,62.233,62.2153,62.2241,6208.0
2017-09-14 15:00:00,70.34,70.34,70.31,70.32,11285.0,62.2241,62.2241,62.1976,62.2064,11285.0
2017-09-14 15:05:00,70.32,70.32,70.28,70.3,14601.0,62.2064,62.2064,62.171,62.1887,14601.0
2017-09-14 15:10:00,70.3,70.31,70.28,70.3,9529.0,62.1887,62.1976,62.171,62.1887,9529.0
2017-09-14 15:15:00,70.3,70.3,70.27,70.29,17024.0,62.1887,62.1887,62.1622,62.1799,17024.0
2017-09-14 15:20:00,70.28,70.29,70.25,70.27,14330.0,62.171,62.1799,62.1445,62.1622,14330.0
2017-09-14 15:25:00,70.27,70.28,70.23,70.25,25477.0,62.1622,62.171,62.1268,62.1445,25477.0
2017-09-14 15:30:00,70.25,70.28,70.24,70.28,11473.0,62.1445,62.171,62.1356,62.171,11473.0
2017-09-14 15:35:00,70.28,70.28,70.26,70.28,14771.0,62.171,62.171,62.1533,62.171,14771.0
2017-09-14 15:40:00,70.27,70.28,70.23,70.26,18118.0,62.1622,62.171,62.1268,62.1533,18118.0
2017-09-14 15:45:00,70.25,70.3,70.25,70.29,51495.0,62.1445,62.1887,62.1445,62.1799,51495.0
2017-09-14 15:50:00,70.3,70.32,70.29,70.3,18390.0,62.1887,62.2064,62.1799,62.1887,18390.0
2017-09-14 15:55:00,70.31,70.4,70.31,70.4,379124.0,62.1976,62.2772,62.1976,62.2772,379124.0
2017-09-15 09:30:00,70.16,70.45,70.16,70.27,40816.0,62.0649,62.3214,62.0649,62.1622,40816.0
2017-09-15 09:35:00,70.26,70.38,70.25,70.37,19056.0,62.1533,62.2595,62.1445,62.2507,19056.0
2017-09-15 09:40:00,70.36,70.38,70.29,70.3,10054.0,62.2418,62.2595,62.1799,62.1887,10054.0
2017-09-15 09:45:00,70.31,70.34,70.29,70.31,6045.0,62.1976,62.2241,62.1799,62.1976,6045.0
2017-09-15 09:50:00,70.31,70.36,70.3,70.36,5245.0,62.1976,62.2418,62.1887,62.2418,5245.0
2017-09-15 09:55:00,70.36,70.36,70.29,70.29,7792.0,62.2418,62.2418,62.1799,62.1799,7792.0
2017-09-15 10:00:00,70.28,70.35,70.27,70.34,17734.0,62.171,62.233,62.1622,62.2241,17734.0
2017-09-15 10:05:00,70.36,70.37,70.29,70.32,14261.0,62.2418,62.2507,62.1799,62.2064,14261.0
2017-09-15 10:10:00,70.31,70.33,70.29,70.3,18271.0,62.1976,62.2153,62.1799,62.1887,18271.0
2017-09-15 10:15:00,70.3,70.36,70.29,70.33,7893.0,62.1887,62.2418,62.1799,62.2153,7893.0
2017-09-15 10:20:00,70.33,70.35,70.32,70.35,10235.0,62.2153,62.233,62.2064,62.233,10235.0
2017-09-15 10:25:00,70.34,70.38,70.33,70.38,10799.0,62.2241,62.2595,62.2153,62.2595,10799.0
2017-09-15 10:30:00,70.38,70.41,70.35,70.36,12406.0,62.2595,62.286,62.233,62.2418,12406.0
2017-09-15 10:35:00,70.36,70.37,70.33,70.35,8039.0,62.2418,62.2507,62.2153,62.233,8039.0
2017-09-15 10:40:00,70.35,70.39,70.3,70.39,4548.0,62.233,62.2683,62.1887,62.2683,4548.0
2017-09-15 10:45:00,70.39,70.41,70.37,70.4,10444.0,62.2683,62.286,62.2507,62.2772,10444.0
2017-09-15 10:50:00,70.42,70.44,70.4,70.44,8049.0,62.2949,62.3126,62.2772,62.3126,8049.0
2017-09-15 10:55:00,70.41,70.43,70.38,70.4,7078.0,62.286,62.3037,62.2595,62.2772,7078.0
2017-09-15 11:00:00,70.4,70.43,70.37,70.43,7276.0,62.2772,62.3037,62.2507,62.3037,7276.0
2017-09-15 11:05:00,70.44,70.53,70.43,70.5,27407.0,62.3126,62.3922,62.3037,62.3657,27407.0
2017-09-15 11:10:00,70.5,70.51,70.46,70.49,11406.0,62.3657,62.3745,62.3303,62.3568,11406.0
2017-09-15 11:15:00,70.49,70.49,70.42,70.43,7405.0,62.3568,62.3568,62.2949,62.3037,7405.0
2017-09-15 11:20:00,70.43,70.47,70.43,70.45,13275.0,62.3037,62.3391,62.3037,62.3214,13275.0
2017-09-15 11:25:00,70.45,70.53,70.44,70.51,8596.0,62.3214,62.3922,62.3126,62.3745,8596.0
2017-09-15 11:30:00,70.51,70.53,70.5,70.51,17785.0,62.3745,62.3922,62.3657,62.3745,17785.0
2017-09-15 11:35:00,70.5,70.52,70.49,70.52,18440.0,62.3657,62.3833,62.3568,62.3833,18440.0
2017-09-15 11:40:00,70.52,70.53,70.49,70.51,13824.0,62.3833,62.3922,62.3568,62.3745,13824.0
2017-09-15 11:45:00,70.51,70.53,70.5,70.53,11289.0,62.3745,62.3922,62.3657,62.3922,11289.0
2017-09-15 11:50:00,70.52,70.54,70.51,70.52,4868.0,62.3833,62.401,62.3745,62.3833,4868.0
2017-09-15 11:55:00,70.52,70.54,70.51,70.52,12602.0,62.3833,62.401,62.3745,62.3833,12602.0
2017-09-15 12:00:00,70.53,70.53,70.51,70.53,14458.0,62.3922,62.3922,62.3745,62.3922,14458.0
2017-09-15 12:05:00,70.53,70.55,70.51,70.55,11485.0,62.3922,62.4099,62.3745,62.4099,11485.0
2017-09-15 12:10:00,70.53,70.54,70.51,70.54,6219.0,62.3922,62.401,62.3745,62.401,6219.0
2017-09-15 12:15:00,70.53,70.55,70.53,70.53,4473.0,62.3922,62.4099,62.3922,62.3922,4473.0
2017-09-15 12:20:00,70.53,70.55,70.52,70.54,12304.0,62.3922,62.4099,62.3833,62.401,12304.0
2017-09-15 12:25:00,70.54,70.55,70.53,70.54,6146.0,62.401,62.4099,62.3922,62.401,6146.0
2017-09-15 12:30:00,70.54,70.57,70.53,70.55,32339.0,62.401,62.4276,62.3922,62.4099,32339.0
2017-09-15 12:35:00,70.55,70.55,70.53,70.54,5848.0,62.4099,62.4099,62.3922,62.401,5848.0
2017-09-15 12:40:00,70.54,70.58,70.54,70.55,10616.0,62.401,62.4364,62.401,62.4099,10616.0
2017-09-15 12:45:00,70.55,70.55,70.53,70.54,3270.0,62.4099,62.4099,62.3922,62.401,3270.0
2017-09-15 12:50:00,70.53,70.54,70.52,70.54,5642.0,62.3922,62.401,62.3833,62.401,5642.0
2017-09-15 12:55:00,70.53,70.56,70.53,70.56,6249.0,62.3922,62.4187,62.3922,62.4187,6249.0
2017-09-15 13:00:00,70.56,70.57,70.55,70.56,8847.0,62.4187,62.4276,62.4099,62.4187,8847.0
2017-09-15 13:05:00,70.56,70.58,70.55,70.56,11586.0,62.4187,62.4364,62.4099,62.4187,11586.0
2017-09-15 13:10:00,70.55,70.56,70.53,70.54,4104.0,62.4099,62.4187,62.3922,62.401,4104.0
2017-09-15 13:15:00,70.53,70.55,70.52,70.53,49169.0,62.3922,62.4099,62.3833,62.3922,49169.0
2017-09-15 13:20:00,70.53,70.54,70.52,70.53,4486.0,62.3922,62.401,62.3833,62.3922,4486.0
2017-09-15 13:25:00,70.53,70.54,70.51,70.52,3068.0,62.3922,62.401,62.3745,62.3833,3068.0
2017-09-15 13:30:00,70.52,70.54,70.51,70.54,7706.0,62.3833,62.401,62.3745,62.401,7706.0
2017-09-15 13:35:00,70.53,70.54,70.5,70.52,5970.0,62.3922,62.401,62.3657,62.3833,5970.0
2017-09-15 13:40:00,70.52,70.52,70.5,70.52,5287.0,62.3833,62.3833,62.3657,62.3833,5287.0
2017-09-15 13:45:00,70.51,70.52,70.5,70.51,18082.0,62.3745,62.3833,62.3657,62.3745,18082.0
2017-09-15 13:50:00,70.51,70.52,70.5,70.5,8894.0,62.3745,62.3833,62.3657,62.3657,8894.0
2017-09-15 13:55:00,70.5,70.53,70.49,70.51,5201.0,62.3657,62.3922,62.3568,62.3745,5201.0
2017-09-15 14:00:00,70.52,70.54,70.5,70.54,24035.0,62.3833,62.401,62.3657,62.401,24035.0
2017-09-15 14:05:00,70.54,70.62,70.53,70.6,26792.0,62.401,62.4718,62.3922,62.4541,26792.0
2017-09-15 14:10:00,70.6,70.62,70.58,70.59,25947.0,62.4541,62.4718,62.4364,62.4453,25947.0
2017-09-15 14:15:00,70.59,70.62,70.58,70.61,23332.0,62.4453,62.4718,62.4364,62.463,23332.0
2017-09-15 14:20:00,70.6,70.63,70.58,70.62,8543.0,62.4541,62.4807,62.4364,62.4718,8543.0
2017-09-15 14:25:00,70.62,70.64,70.6,70.63,13462.0,62.4718,62.4895,62.4541,62.4807,13462.0
2017-09-15 14:30:00,70.62,70.64,70.59,70.61,11421.0,62.4718,62.4895,62.4453,62.463,11421.0
2017-09-15 14:35:00,70.62,70.62,70.6,70.62,6368.0,62.4718,62.4718,62.4541,62.4718,6368.0
2017-09-15 14:40:00,70.61,70.65,70.6,70.64,9611.0,62.463,62.4983,62.4541,62.4895,9611.0
2017-09-15 14:45:00,70.65,70.67,70.64,70.67,14654.0,62.4983,62.516,62.4895,62.516,14654.0
2017-09-15 14:50:00,70.67,70.67,70.61,70.62,12158.0,62.516,62.516,62.463,62.4718,12158.0
2017-09-15 14:55:00,70.61,70.63,70.59,70.59,7574.0,62.463,62.4807,62.4453,62.4453,7574.0
2017-09-15 15:00:00,70.6,70.62,70.59,70.61,17620.0,62.4541,62.4718,62.4453,62.463,17620.0
2017-09-15 15:05:00,70.61,70.62,70.59,70.62,13844.0,62.463,62.4718,62.4453,62.4718,13844.0
2017-09-15 15:10:00,70.62,70.64,70.61,70.64,13899.0,62.4718,62.4895,62.463,62.4895,13899.0
2017-09-15 15:15:00,70.64,70.66,70.62,70.65,8028.0,62.4895,62.5072,62.4718,62.4983,8028.0
2017-09-15 15:20:00,70.66,70.67,70.64,70.66,24803.0,62.5072,62.516,62.4895,62.5072,24803.0
2017-09-15 15:25:00,70.65,70.68,70.65,70.67,21196.0,62.4983,62.5249,62.4983,62.516,21196.0
2017-09-15 15:30:00,70.67,70.7,70.65,70.7,12774.0,62.516,62.5426,62.4983,62.5426,12774.0
2017-09-15 15:35:00,70.7,70.71,70.67,70.7,25298.0,62.5426,62.5514,62.516,62.5426,25298.0
2017-09-15 15:40:00,70.72,70.72,70.69,70.7,16020.0,62.5603,62.5603,62.5337,62.5426,16020.0
2017-09-15 15:45:00,70.7,70.72,70.68,70.72,19733.0,62.5426,62.5603,62.5249,62.5603,19733.0
2017-09-15 15:50:00,70.72,70.78,70.72,70.78,28784.0,62.5603,62.6133,62.5603,62.6133,28784.0
2017-09-15 15:55:00,70.78,70.78,70.72,70.75,52114.0,62.6133,62.6133,62.5603,62.5868,52114.0
2017-09-18 09:30:00,70.88,71.03,70.77,71.02,47141.0,62.7018,62.8345,62.6045,62.8257,47141.0
2017-09-18 09:35:00,71.01,71.06,71.0,71.02,16535.0,62.8168,62.861,62.808,62.8257,16535.0
2017-09-18 09:40:00,71.04,71.11,71.03,71.11,12862.0,62.8433,62.9053,62.8345,62.9053,12862.0
2017-09-18 09:45:00,71.1,71.17,71.05,71.15,24903.0,62.8964,62.9583,62.8522,62.9407,24903.0
2017-09-18 09:50:00,71.14,71.25,71.13,71.2,18329.0,62.9318,63.0291,62.923,62.9849,18329.0
2017-09-18 09:55:00,71.2,71.21,71.16,71.16,210274.0,62.9849,62.9937,62.9495,62.9495,210274.0
2017-09-18 10:00:00,71.17,71.26,71.14,71.25,15251.0,62.9583,63.038,62.9318,63.0291,15251.0
2017-09-18 10:05:00,71.21,71.28,71.21,71.26,23635.0,62.9937,63.0557,62.9937,63.038,23635.0
2017-09-18 10:10:00,71.26,71.27,71.22,71.24,11677.0,63.038,63.0468,63.0026,63.0203,11677.0
2017-09-18 10:15:00,71.23,71.29,71.23,71.25,11931.0,63.0114,63.0645,63.0114,63.0291,11931.0
2017-09-18 10:20:00,71.25,71.29,71.22,71.28,9772.0,63.0291,63.0645,63.0026,63.0557,9772.0
2017-09-18 10:25:00,71.29,71.29,71.25,71.27,6736.0,63.0645,63.0645,63.0291,63.0468,6736.0
2017-09-18 10:30:00,71.27,71.3,71.26,71.27,19316.0,63.0468,63.0733,63.038,63.0468,19316.0
2017-09-18 10:35:00,71.26,71.26,71.2,71.21,10446.0,63.038,63.038,62.9849,62.9937,10446.0
2017-09-18 10:40:00,71.22,71.24,71.21,71.24,6338.0,63.0026,63.0203,62.9937,63.0203,6338.0
2017-09-18 10:45:00,71.26,71.27,71.24,71.25,12047.0,63.038,63.0468,63.0203,63.0291,12047.0
2017-09-18 10:50:00,71.26,71.26,71.21,71.22,7966.0,63.038,63.038,62.9937,63.0026,7966.0
2017-09-18 10:55:00,71.23,71.23,71.17,71.2,53157.0,63.0114,63.0114,62.9583,62.9849,53157.0
2017-09-18 11:00:00,71.19,71.22,71.18,71.2,14623.0,62.976,63.0026,62.9672,62.9849,14623.0
2017-09-18 11:05:00,71.19,71.21,71.14,71.17,10687.0,62.976,62.9937,62.9318,62.9583,10687.0
2017-09-18 11:10:00,71.16,71.17,71.14,71.17,19976.0,62.9495,62.9583,62.9318,62.9583,19976.0
2017-09-18 11:15:00,71.17,71.19,71.15,71.16,13726.0,62.9583,62.976,62.9407,62.9495,13726.0
2017-09-18 11:20:00,71.16,71.23,71.15,71.22,15152.0,62.9495,63.0114,62.9407,63.0026,15152.0
2017-09-18 11:25:00,71.23,71.28,71.23,71.24,14580.0,63.0114,63.0557,63.0114,63.0203,14580.0
2017-09-18 11:30:00,71.24,71.25,71.2,71.21,6730.0,63.0203,63.0291,62.9849,62.9937,6730.0
2017-09-18 11:35:00,71.21,71.23,71.2,71.21,9206.0,62.9937,63.0114,62.9849,62.9937,9206.0
2017-09-18 11:40:00,71.21,71.22,71.18,71.2,10924.0,62.9937,63.0026,62.9672,62.9849,10924.0
2017-09-18 11:45:00,71.2,71.21,71.19,71.2,7200.0,62.9849,62.9937,62.976,62.9849,7200.0
2017-09-18 11:50:00,71.2,71.2,71.17,71.17,18003.0,62.9849,62.9849,62.9583,62.9583,18003.0
2017-09-18 11:55:00,71.17,71.22,71.17,71.22,10815.0,62.9583,63.0026,62.9583,63.0026,10815.0
2017-09-18 12:00:00,71.23,71.24,71.22,71.22,14015.0,63.0114,63.0203,63.0026,63.0026,14015.0
2017-09-18 12:05:00,71.22,71.24,71.21,71.23,11933.0,63.0026,63.0203,62.9937,63.0114,11933.0
2017-09-18 12:10:00,71.23,71.25,71.21,71.23,19119.0,63.0114,63.0291,62.9937,63.0114,19119.0
2017-09-18 12:15:00,71.24,71.29,71.23,71.27,14394.0,63.0203,63.0645,63.0114,63.0468,14394.0
2017-09-18 12:20:00,71.27,71.28,71.26,71.27,12672.0,63.0468,63.0557,63.038,63.0468,12672.0
2017-09-18 12:25:00,71.28,71.31,71.27,71.28,12633.0,63.0557,63.0822,63.0468,63.0557,12633.0
2017-09-18 12:30:00,71.29,71.31,71.28,71.3,17669.0,63.0645,63.0822,63.0557,63.0733,17669.0
2017-09-18 12:35:00,71.31,71.34,71.31,71.33,20387.0,63.0822,63.1087,63.0822,63.0999,20387.0
2017-09-18 12:40:00,71.32,71.33,71.31,71.31,12309.0,63.091,63.0999,63.0822,63.0822,12309.0
2017-09-18 12:45:00,71.31,71.32,71.28,71.32,26003.0,63.0822,63.091,63.0557,63.091,26003.0
2017-09-18 12:50:00,71.33,71.38,71.32,71.36,18777.0,63.0999,63.1441,63.091,63.1264,18777.0
2017-09-18 12:55:00,71.36,71.37,71.35,71.36,8573.0,63.1264,63.1353,63.1176,63.1264,8573.0
2017-09-18 13:00:00,71.36,71.37,71.35,71.37,13992.0,63.1264,63.1353,63.1176,63.1353,13992.0
2017-09-18 13:05:00,71.37,71.43,71.37,71.41,13995.0,63.1353,63.1883,63.1353,63.1707,13995.0
2017-09-18 13:10:00,71.41,71.44,71.4,71.4,19251.0,63.1707,63.1972,63.1618,63.1618,19251.0
2017-09-18 13:15:00,71.4,71.41,71.38,71.39,23686.0,63.1618,63.1707,63.1441,63.153,23686.0
2017-09-18 13:20:00,71.39,71.39,71.35,71.37,43660.0,63.153,63.153,63.1176,63.1353,43660.0
2017-09-18 13:25:00,71.37,71.39,71.37,71.38,5093.0,63.1353,63.153,63.1353,63.1441,5093.0
2017-09-18 13:30:00,71.37,71.39,71.36,71.39,7363.0,63.1353,63.153,63.1264,63.153,7363.0
2017-09-18 13:35:00,71.38,71.43,71.37,71.41,30403.0,63.1441,63.1883,63.1353,63.1707,30403.0
2017-09-18 13:40:00,71.42,71.46,71.42,71.45,21851.0,63.1795,63.2149,63.1795,63.206,21851.0
2017-09-18 13:45:00,71.44,71.46,71.44,71.46,10774.0,63.1972,63.2149,63.1972,63.2149,10774.0
2017-09-18 13:50:00,71.46,71.48,71.44,71.48,4067.0,63.2149,63.2326,63.1972,63.2326,4067.0
2017-09-18 13:55:00,71.49,71.5,71.46,71.47,7316.0,63.2414,63.2503,63.2149,63.2237,7316.0
2017-09-18 14:00:00,71.48,71.5,71.46,71.48,14096.0,63.2326,63.2503,63.2149,63.2326,14096.0
2017-09-18 14:05:00,71.47,71.48,71.44,71.48,12912.0,63.2237,63.2326,63.1972,63.2326,12912.0
2017-09-18 14:10:00,71.47,71.49,71.44,71.45,33639.0,63.2237,63.2414,63.1972,63.206,33639.0
2017-09-18 14:15:00,71.46,71.47,71.32,71.34,15996.0,63.2149,63.2237,63.091,63.1087,15996.0
2017-09-18 14:20:00,71.32,71.39,71.31,71.39,13124.0,63.091,63.153,63.0822,63.153,13124.0
2017-09-18 14:25:00,71.39,71.39,71.35,71.36,15241.0,63.153,63.153,63.1176,63.1264,15241.0
2017-09-18 14:30:00,71.37,71.4,71.36,71.37,7785.0,63.1353,63.1618,63.1264,63.1353,7785.0
2017-09-18 14:35:00,71.37,71.37,71.28,71.3,12068.0,63.1353,63.1353,63.0557,63.0733,12068.0
2017-09-18 14:40:00,71.29,71.3,71.26,71.27,7856.0,63.0645,63.0733,63.038,63.0468,7856.0
2017-09-18 14:45:00,71.27,71.3,71.26,71.29,9380.0,63.0468,63.0733,63.038,63.0645,9380.0
2017-09-18 14:50:00,71.3,71.34,71.3,71.32,5926.0,63.0733,63.1087,63.0733,63.091,5926.0
2017-09-18 14:55:00,71.32,71.36,71.32,71.34,12489.0,63.091,63.1264,63.091,63.1087,12489.0
2017-09-18 15:00:00,71.35,71.36,71.32,71.33,14400.0,63.1176,63.1264,63.091,63.0999,14400.0
2017-09-18 15:05:00,71.34,71.34,71.31,71.32,14511.0,63.1087,63.1087,63.0822,63.091,14511.0
2017-09-18 15:10:00,71.32,71.33,71.27,71.28,11387.0,63.091,63.0999,63.0468,63.0557,11387.0
2017-09-18 15:15:00,71.28,71.3,71.27,71.29,17748.0,63.0557,63.0733,63.0468,63.0645,17748.0
2017-09-18 15:20:00,71.3,71.3,71.28,71.29,18882.0,63.0733,63.0733,63.0557,63.0645,18882.0
2017-09-18 15:25:00,71.29,71.31,71.28,71.3,25898.0,63.0645,63.0822,63.0557,63.0733,25898.0
2017-09-18 15:30:00,71.29,71.29,71.24,71.29,31018.0,63.0645,63.0645,63.0203,63.0645,31018.0
2017-09-18 15:35:00,71.28,71.32,71.28,71.32,14105.0,63.0557,63.091,63.0557,63.091,14105.0
2017-09-18 15:40:00,71.32,71.34,71.31,71.33,14527.0,63.091,63.1087,63.0822,63.0999,14527.0
2017-09-18 15:45:00,71.34,71.34,71.29,71.3,24175.0,63.1087,63.1087,63.0645,63.0733,24175.0
2017-09-18 15:50:00,71.3,71.32,71.26,71.29,9488.0,63.0733,63.091,63.038,63.0645,9488.0
2017-09-18 15:55:00,71.29,71.31,71.25,71.31,34203.0,63.0645,63.0822,63.0291,63.0822,34203.0
2017-09-19 09:30:00,71.41,71.41,71.34,71.39,95037.0,63.1707,63.1707,63.1087,63.153,95037.0
2017-09-19 09:35:00,71.39,71.41,71.23,71.23,19933.0,63.153,63.1707,63.0114,63.0114,19933.0
2017-09-19 09:40:00,71.2,71.25,71.2,71.23,11040.0,62.9849,63.0291,62.9849,63.0114,11040.0
2017-09-19 09:45:00,71.26,71.33,71.25,71.31,16996.0,63.038,63.0999,63.0291,63.0822,16996.0
2017-09-19 09:50:00,71.29,71.3,71.23,71.28,16489.0,63.0645,63.0733,63.0114,63.0557,16489.0
2017-09-19 09:55:00,71.27,71.27,71.22,71.26,15007.0,63.0468,63.0468,63.0026,63.038,15007.0
2017-09-19 10:00:00,71.26,71.3,71.26,71.28,5521.0,63.038,63.0733,63.038,63.0557,5521.0
2017-09-19 10:05:00,71.29,71.29,71.22,71.22,9545.0,63.0645,63.0645,63.0026,63.0026,9545.0
2017-09-19 10:10:00,71.22,71.23,71.2,71.2,21897.0,63.0026,63.0114,62.9849,62.9849,21897.0
2017-09-19 10:15:00,71.23,71.28,71.23,71.26,21531.0,63.0114,63.0557,63.0114,63.038,21531.0
2017-09-19 10:20:00,71.25,71.28,71.22,71.27,18093.0,63.0291,63.0557,63.0026,63.0468,18093.0
2017-09-19 10:25:00,71.28,71.29,71.24,71.27,13877.0,63.0557,63.0645,63.0203,63.0468,13877.0
2017-09-19 10:30:00,71.27,71.29,71.24,71.27,18774.0,63.0468,63.0645,63.0203,63.0468,18774.0
2017-09-19 10:35:00,71.27,71.33,71.26,71.33,17036.0,63.0468,63.0999,63.038,63.0999,17036.0
2017-09-19 10:40:00,71.35,71.35,71.3,71.33,12276.0,63.1176,63.1176,63.0733,63.0999,12276.0
2017-09-19 10:45:00,71.34,71.35,71.28,71.28,7968.0,63.1087,63.1176,63.0557,63.0557,7968.0
2017-09-19 10:50:00,71.27,71.28,71.26,71.28,12360.0,63.0468,63.0557,63.038,63.0557,12360.0
2017-09-19 10:55:00,71.28,71.29,71.27,71.29,5765.0,63.0557,63.0645,63.0468,63.0645,5765.0
2017-09-19 11:00:00,71.28,71.29,71.19,71.2,10232.0,63.0557,63.0645,62.976,62.9849,10232.0
2017-09-19 11:05:00,71.21,71.21,71.18,71.18,7034.0,62.9937,62.9937,62.9672,62.9672,7034.0
2017-09-19 11:10:00,71.18,71.19,71.14,71.15,10035.0,62.9672,62.976,62.9318,62.9407,10035.0
2017-09-19 11:15:00,71.15,71.17,71.14,71.16,10285.0,62.9407,62.9583,62.9318,62.9495,10285.0
2017-09-19 11:20:00,71.17,71.2,71.15,71.2,37430.0,62.9583,62.9849,62.9407,62.9849,37430.0
2017-09-19 11:25:00,71.2,71.2,71.15,71.17,7259.0,62.9849,62.9849,62.9407,62.9583,7259.0
2017-09-19 11:30:00,71.16,71.19,71.13,71.14,8297.0,62.9495,62.976,62.923,62.9318,8297.0
2017-09-19 11:35:00,71.15,71.16,71.12,71.13,11071.0,62.9407,62.9495,62.9141,62.923,11071.0
2017-09-19 11:40:00,71.13,71.13,71.11,71.12,7461.0,62.923,62.923,62.9053,62.9141,7461.0
2017-09-19 11:45:00,71.11,71.17,71.1,71.17,19437.0,62.9053,62.9583,62.8964,62.9583,19437.0
2017-09-19 11:50:00,71.17,71.17,71.13,71.14,14112.0,62.9583,62.9583,62.923,62.9318,14112.0
2017-09-19 11:55:00,71.14,71.14,71.11,71.12,11077.0,62.9318,62.9318,62.9053,62.9141,11077.0
2017-09-19 12:00:00,71.13,71.17,71.12,71.15,7787.0,62.923,62.9583,62.9141,62.9407,7787.0
2017-09-19 12:05:00,71.15,71.22,71.14,71.22,19517.0,62.9407,63.0026,62.9318,63.0026,19517.0
2017-09-19 12:10:00,71.22,71.22,71.17,71.17,12309.0,63.0026,63.0026,62.9583,62.9583,12309.0
2017-09-19 12:15:00,71.17,71.17,71.13,71.13,11491.0,62.9583,62.9583,62.923,62.923,11491.0
2017-09-19 12:20:00,71.14,71.19,71.14,71.17,7357.0,62.9318,62.976,62.9318,62.9583,7357.0
2017-09-19 12:25:00,71.17,71.23,71.17,71.23,9702.0,62.9583,63.0114,62.9583,63.0114,9702.0
2017-09-19 12:30:00,71.23,71.24,71.21,71.22,6576.0,63.0114,63.0203,62.9937,63.0026,6576.0
2017-09-19 12:35:00,71.22,71.23,71.21,71.22,6085.0,63.0026,63.0114,62.9937,63.0026,6085.0
2017-09-19 12:40:00,71.22,71.25,71.2,71.24,15796.0,63.0026,63.0291,62.9849,63.0203,15796.0
2017-09-19 12:45:00,71.25,71.26,71.25,71.26,6549.0,63.0291,63.038,63.0291,63.038,6549.0
2017-09-19 12:50:00,71.26,71.27,71.25,71.26,8274.0,63.038,63.0468,63.0291,63.038,8274.0
2017-09-19 12:55:00,71.25,71.26,71.24,71.26,6218.0,63.0291,63.038,63.0203,63.038,6218.0
2017-09-19 13:00:00,71.26,71.26,71.24,71.25,12637.0,63.038,63.038,63.0203,63.0291,12637.0
2017-09-19 13:05:00,71.24,71.28,71.24,71.28,6741.0,63.0203,63.0557,63.0203,63.0557,6741.0
2017-09-19 13:10:00,71.27,71.3,71.27,71.28,7126.0,63.0468,63.0733,63.0468,63.0557,7126.0
2017-09-19 13:15:00,71.28,71.29,71.25,71.26,5952.0,63.0557,63.0645,63.0291,63.038,5952.0
2017-09-19 13:20:00,71.25,71.26,71.23,71.23,9150.0,63.0291,63.038,63.0114,63.0114,9150.0
2017-09-19 13:25:00,71.24,71.24,71.2,71.21,9319.0,63.0203,63.0203,62.9849,62.9937,9319.0
2017-09-19 13:30:00,71.22,71.23,71.21,71.22,4538.0,63.0026,63.0114,62.9937,63.0026,4538.0
2017-09-19 13:35:00,71.23,71.23,71.21,71.22,14064.0,63.0114,63.0114,62.9937,63.0026,14064.0
2017-09-19 13:40:00,71.22,71.22,71.21,71.22,6319.0,63.0026,63.0026,62.9937,63.0026,6319.0
2017-09-19 13:45:00,71.23,71.24,71.21,71.24,8132.0,63.0114,63.0203,62.9937,63.0203,8132.0
2017-09-19 13:50:00,71.24,71.25,71.24,71.25,7639.0,63.0203,63.0291,63.0203,63.0291,7639.0
2017-09-19 13:55:00,71.25,71.26,71.23,71.23,9593.0,63.0291,63.038,63.0114,63.0114,9593.0
2017-09-19 14:00:00,71.22,71.27,71.22,71.27,13901.0,63.0026,63.0468,63.0026,63.0468,13901.0
2017-09-19 14:05:00,71.27,71.31,71.26,71.28,63520.0,63.0468,63.0822,63.038,63.0557,63520.0
2017-09-19 14:10:00,71.28,71.29,71.25,71.26,10000.0,63.0557,63.0645,63.0291,63.038,10000.0
2017-09-19 14:15:00,71.25,71.26,71.23,71.24,6026.0,63.0291,63.038,63.0114,63.0203,6026.0
2017-09-19 14:20:00,71.23,71.24,71.22,71.23,6195.0,63.0114,63.0203,63.0026,63.0114,6195.0
2017-09-19 14:25:00,71.23,71.24,71.22,71.23,20539.0,63.0114,63.0203,63.0026,63.0114,20539.0
2017-09-19 14:30:00,71.23,71.26,71.22,71.26,13116.0,63.0114,63.038,63.0026,63.038,13116.0
2017-09-19 14:35:00,71.25,71.27,71.25,71.25,11407.0,63.0291,63.0468,63.0291,63.0291,11407.0
2017-09-19 14:40:00,71.26,71.26,71.24,71.24,6915.0,63.038,63.038,63.0203,63.0203,6915.0
2017-09-19 14:45:00,71.25,71.26,71.24,71.26,9708.0,63.0291,63.038,63.0203,63.038,9708.0
2017-09-19 14:50:00,71.26,71.26,71.23,71.24,5302.0,63.038,63.038,63.0114,63.0203,5302.0
2017-09-19 14:55:00,71.23,71.23,71.21,71.21,6401.0,63.0114,63.0114,62.9937,62.9937,6401.0
2017-09-19 15:00:00,71.21,71.22,71.17,71.18,28330.0,62.9937,63.0026,62.9583,62.9672,28330.0
2017-09-19 15:05:00,71.19,71.2,71.18,71.19,13359.0,62.976,62.9849,62.9672,62.976,13359.0
2017-09-19 15:10:00,71.19,71.2,71.18,71.18,15854.0,62.976,62.9849,62.9672,62.9672,15854.0
2017-09-19 15:15:00,71.18,71.19,71.15,71.16,15311.0,62.9672,62.976,62.9407,62.9495,15311.0
2017-09-19 15:20:00,71.19,71.19,71.17,71.17,12014.0,62.976,62.976,62.9583,62.9583,12014.0
2017-09-19 15:25:00,71.17,71.21,71.16,71.2,12082.0,62.9583,62.9937,62.9495,62.9849,12082.0
2017-09-19 15:30:00,71.21,71.22,71.2,71.21,14805.0,62.9937,63.0026,62.9849,62.9937,14805.0
2017-09-19 15:35:00,71.22,71.23,71.2,71.23,13153.0,63.0026,63.0114,62.9849,63.0114,13153.0
2017-09-19 15:40:00,71.23,71.23,71.21,71.22,10416.0,63.0114,63.0114,62.9937,63.0026,10416.0
2017-09-19 15:45:00,71.21,71.21,71.19,71.21,11137.0,62.9937,62.9937,62.976,62.9937,11137.0
2017-09-19 15:50:00,71.21,71.23,71.16,71.17,37574.0,62.9937,63.0114,62.9495,62.9583,37574.0
2017-09-19 15:55:00,71.17,71.2,71.15,71.2,98172.0,62.9583,62.9849,62.9407,62.9849,98172.0
2017-09-20 09:30:00,71.3,71.35,71.23,71.24,46794.0,63.0733,63.1176,63.0114,63.0203,46794.0
2017-09-20 09:35:00,71.24,71.26,71.19,71.24,20730.0,63.0203,63.038,62.976,63.0203,20730.0
2017-09-20 09:40:00,71.23,71.24,71.21,71.23,19838.0,63.0114,63.0203,62.9937,63.0114,19838.0
2017-09-20 09:45:00,71.23,71.26,71.2,71.23,17529.0,63.0114,63.038,62.9849,63.0114,17529.0
2017-09-20 09:50:00,71.22,71.24,71.2,71.23,20343.0,63.0026,63.0203,62.9849,63.0114,20343.0
2017-09-20 09:55:00,71.22,71.29,71.22,71.29,6711.0,63.0026,63.0645,63.0026,63.0645,6711.0
2017-09-20 10:00:00,71.31,71.31,71.29,71.3,6839.0,63.0822,63.0822,63.0645,63.0733,6839.0
2017-09-20 10:05:00,71.3,71.33,71.28,71.28,11038.0,63.0733,63.0999,63.0557,63.0557,11038.0
2017-09-20 10:10:00,71.27,71.29,71.25,71.26,12620.0,63.0468,63.0645,63.0291,63.038,12620.0
2017-09-20 10:15:00,71.26,71.31,71.25,71.3,7855.0,63.038,63.0822,63.0291,63.0733,7855.0
2017-09-20 10:20:00,71.3,71.3,71.28,71.29,9846.0,63.0733,63.0733,63.0557,63.0645,9846.0
2017-09-20 10:25:00,71.29,71.32,71.29,71.3,2900.0,63.0645,63.091,63.0645,63.0733,2900.0
2017-09-20 10:30:00,71.29,71.37,71.29,71.34,11776.0,63.0645,63.1353,63.0645,63.1087,11776.0
2017-09-20 10:35:00,71.34,71.38,71.33,71.34,13490.0,63.1087,63.1441,63.0999,63.1087,13490.0
2017-09-20 10:40:00,71.34,71.37,71.33,71.34,11485.0,63.1087,63.1353,63.0999,63.1087,11485.0
2017-09-20 10:45:00,71.35,71.44,71.31,71.43,32263.0,63.1176,63.1972,63.0822,63.1883,32263.0
2017-09-20 10:50:00,71.45,71.45,71.38,71.39,11178.0,63.206,63.206,63.1441,63.153,11178.0
2017-09-20 10:55:00,71.38,71.41,71.35,71.39,18783.0,63.1441,63.1707,63.1176,63.153,18783.0
2017-09-20 11:00:00,71.41,71.47,71.41,71.45,9965.0,63.1707,63.2237,63.1707,63.206,9965.0
2017-09-20 11:05:00,71.46,71.46,71.43,71.45,18224.0,63.2149,63.2149,63.1883,63.206,18224.0
2017-09-20 11:10:00,71.44,71.48,71.43,71.46,14430.0,63.1972,63.2326,63.1883,63.2149,14430.0
2017-09-20 11:15:00,71.47,71.49,71.45,71.46,5896.0,63.2237,63.2414,63.206,63.2149,5896.0
2017-09-20 11:20:00,71.46,71.5,71.45,71.5,16333.0,63.2149,63.2503,63.206,63.2503,16333.0
2017-09-20 11:25:00,71.5,71.5,71.45,71.46,14710.0,63.2503,63.2503,63.206,63.2149,14710.0
2017-09-20 11:30:00,71.45,71.48,71.43,71.45,14934.0,63.206,63.2326,63.1883,63.206,14934.0
2017-09-20 11:35:00,71.44,71.44,71.42,71.44,3145.0,63.1972,63.1972,63.1795,63.1972,3145.0
2017-09-20 11:40:00,71.43,71.49,71.42,71.48,6886.0,63.1883,63.2414,63.1795,63.2326,6886.0
2017-09-20 11:45:00,71.47,71.48,71.43,71.44,6977.0,63.2237,63.2326,63.1883,63.1972,6977.0
2017-09-20 11:50:00,71.43,71.45,71.42,71.45,2339.0,63.1883,63.206,63.1795,63.206,2339.0
2017-09-20 11:55:00,71.45,71.47,71.44,71.47,4304.0,63.206,63.2237,63.1972,63.2237,4304.0
2017-09-20 12:00:00,71.47,71.51,71.46,71.48,11719.0,63.2237,63.2591,63.2149,63.2326,11719.0
2017-09-20 12:05:00,71.48,71.49,71.44,71.45,13407.0,63.2326,63.2414,63.1972,63.206,13407.0
2017-09-20 12:10:00,71.45,71.49,71.45,71.49,8022.0,63.206,63.2414,63.206,63.2414,8022.0
2017-09-20 12:15:00,71.5,71.55,71.47,71.53,10415.0,63.2503,63.2945,63.2237,63.2768,10415.0
2017-09-20 12:20:00,71.52,71.53,71.51,71.52,12876.0,63.268,63.2768,63.2591,63.268,12876.0
2017-09-20 12:25:00,71.52,71.54,71.5,71.5,3585.0,63.268,63.2857,63.2503,63.2503,3585.0
2017-09-20 12:30:00,71.53,71.57,71.52,71.57,8435.0,63.2768,63.3122,63.268,63.3122,8435.0
2017-09-20 12:35:00,71.56,71.6,71.55,71.6,5095.0,63.3033,63.3387,63.2945,63.3387,5095.0
2017-09-20 12:40:00,71.6,71.6,71.58,71.58,7520.0,63.3387,63.3387,63.321,63.321,7520.0
2017-09-20 12:45:00,71.58,71.59,71.57,71.57,7268.0,63.321,63.3299,63.3122,63.3122,7268.0
2017-09-20 12:50:00,71.58,71.59,71.57,71.59,9865.0,63.321,63.3299,63.3122,63.3299,9865.0
2017-09-20 12:55:00,71.59,71.6,71.58,71.59,14526.0,63.3299,63.3387,63.321,63.3299,14526.0
2017-09-20 13:00:00,71.59,71.6,71.58,71.59,5648.0,63.3299,63.3387,63.321,63.3299,5648.0
2017-09-20 13:05:00,71.58,71.59,71.56,71.56,5664.0,63.321,63.3299,63.3033,63.3033,5664.0
2017-09-20 13:10:00,71.56,71.57,71.48,71.53,1243385.0,63.3033,63.3122,63.2326,63.2768,1243385.0
2017-09-20 13:15:00,71.53,71.53,71.45,71.47,128943.0,63.2768,63.2768,63.206,63.2237,128943.0
2017-09-20 13:20:00,71.46,71.49,71.45,71.48,64556.0,63.2149,63.2414,63.206,63.2326,64556.0
2017-09-20 13:25:00,71.48,71.48,71.46,71.48,60716.0,63.2326,63.2326,63.2149,63.2326,60716.0
2017-09-20 13:30:00,71.47,71.48,71.46,71.47,59790.0,63.2237,63.2326,63.2149,63.2237,59790.0
2017-09-20 13:35:00,71.47,71.48,71.42,71.44,655738.0,63.2237,63.2326,63.1795,63.1972,655738.0
2017-09-20 13:40:00,71.44,71.47,71.43,71.45,103521.0,63.1972,63.2237,63.1883,63.206,103521.0
2017-09-20 13:45:00,71.46,71.47,71.44,71.47,41560.0,63.2149,63.2237,63.1972,63.2237,41560.0
2017-09-20 13:50:00,71.47,71.48,71.44,71.47,42674.0,63.2237,63.2326,63.1972,63.2237,42674.0
2017-09-20 13:55:00,71.47,71.49,71.44,71.45,84550.0,63.2237,63.2414,63.1972,63.206,84550.0
2017-09-20 14:00:00,71.45,71.49,71.39,71.47,127008.0,63.206,63.2414,63.153,63.2237,127008.0
2017-09-20 14:05:00,71.47,71.53,71.44,71.49,153047.0,63.2237,63.2768,63.1972,63.2414,153047.0
2017-09-20 14:10:00,71.48,71.54,71.45,71.48,220371.0,63.2326,63.2857,63.206,63.2326,220371.0
2017-09-20 14:15:00,71.47,71.5,71.46,71.46,49037.0,63.2237,63.2503,63.2149,63.2149,49037.0
2017-09-20 14:20:00,71.47,71.48,71.3,71.34,124945.0,63.2237,63.2326,63.0733,63.1087,124945.0
2017-09-20 14:25:00,71.34,71.37,71.29,71.37,42622.0,63.1087,63.1353,63.0645,63.1353,42622.0
2017-09-20 14:30:00,71.36,71.39,71.31,71.39,59577.0,63.1264,63.153,63.0822,63.153,59577.0
2017-09-20 14:35:00,71.38,71.42,71.35,71.42,40420.0,63.1441,63.1795,63.1176,63.1795,40420.0
2017-09-20 14:40:00,71.41,71.46,71.39,71.41,45471.0,63.1707,63.2149,63.153,63.1707,45471.0
2017-09-20 14:45:00,71.41,71.55,71.4,71.55,54158.0,63.1707,63.2945,63.1618,63.2945,54158.0
2017-09-20 14:50:00,71.54,71.56,71.51,71.52,20418.0,63.2857,63.3033,63.2591,63.268,20418.0
2017-09-20 14:55:00,71.52,71.57,71.51,71.52,42290.0,63.268,63.3122,63.2591,63.268,42290.0
2017-09-20 15:00:00,71.51,71.56,71.5,71.53,17359.0,63.2591,63.3033,63.2503,63.2768,17359.0
2017-09-20 15:05:00,71.53,71.57,71.51,71.55,24350.0,63.2768,63.3122,63.2591,63.2945,24350.0
2017-09-20 15:10:00,71.55,71.56,71.5,71.5,21503.0,63.2945,63.3033,63.2503,63.2503,21503.0
2017-09-20 15:15:00,71.5,71.55,71.49,71.55,26062.0,63.2503,63.2945,63.2414,63.2945,26062.0
2017-09-20 15:20:00,71.54,71.56,71.49,71.5,29028.0,63.2857,63.3033,63.2414,63.2503,29028.0
2017-09-20 15:25:00,71.5,71.5,71.43,71.45,30185.0,63.2503,63.2503,63.1883,63.206,30185.0
2017-09-20 15:30:00,71.45,71.5,71.44,71.5,24768.0,63.206,63.2503,63.1972,63.2503,24768.0
2017-09-20 15:35:00,71.5,71.5,71.45,71.46,13631.0,63.2503,63.2503,63.206,63.2149,13631.0
2017-09-20 15:40:00,71.47,71.47,71.34,71.35,27466.0,63.2237,63.2237,63.1087,63.1176,27466.0
2017-09-20 15:45:00,71.35,71.45,71.35,71.45,62940.0,63.1176,63.206,63.1176,63.206,62940.0
2017-09-20 15:50:00,71.46,71.48,71.42,71.44,12528.0,63.2149,63.2326,63.1795,63.1972,12528.0
2017-09-20 15:55:00,71.45,71.48,71.43,71.44,76596.0,63.206,63.2326,63.1883,63.1972,76596.0
2017-09-21 09:30:00,71.56,71.59,71.33,71.54,63713.0,63.3033,63.3299,63.0999,63.2857,63713.0
2017-09-21 09:35:00,71.56,71.57,71.39,71.46,18580.0,63.3033,63.3122,63.153,63.2149,18580.0
2017-09-21 09:40:00,71.45,71.46,71.37,71.39,16510.0,63.206,63.2149,63.1353,63.153,16510.0
2017-09-21 09:45:00,71.4,71.42,71.32,71.39,19914.0,63.1618,63.1795,63.091,63.153,19914.0
2017-09-21 09:50:00,71.39,71.39,71.31,71.32,9214.0,63.153,63.153,63.0822,63.091,9214.0
2017-09-21 09:55:00,71.33,71.43,71.31,71.43,11058.0,63.0999,63.1883,63.0822,63.1883,11058.0
2017-09-21 10:00:00,71.42,71.5,71.4,71.47,7988.0,63.1795,63.2503,63.1618,63.2237,7988.0
2017-09-21 10:05:00,71.46,71.46,71.35,71.39,19926.0,63.2149,63.2149,63.1176,63.153,19926.0
2017-09-21 10:10:00,71.4,71.45,71.38,71.43,20109.0,63.1618,63.206,63.1441,63.1883,20109.0
2017-09-21 10:15:00,71.46,71.46,71.39,71.41,19783.0,63.2149,63.2149,63.153,63.1707,19783.0
2017-09-21 10:20:00,71.43,71.44,71.38,71.38,8971.0,63.1883,63.1972,63.1441,63.1441,8971.0
2017-09-21 10:25:00,71.38,71.46,71.38,71.45,10746.0,63.1441,63.2149,63.1441,63.206,10746.0
2017-09-21 10:30:00,71.44,71.5,71.41,71.49,13414.0,63.1972,63.2503,63.1707,63.2414,13414.0
2017-09-21 10:35:00,71.48,71.54,71.47,71.49,11511.0,63.2326,63.2857,63.2237,63.2414,11511.0
2017-09-21 10:40:00,71.49,71.5,71.46,71.47,9902.0,63.2414,63.2503,63.2149,63.2237,9902.0
2017-09-21 10:45:00,71.47,71.52,71.46,71.51,13418.0,63.2237,63.268,63.2149,63.2591,13418.0
2017-09-21 10:50:00,71.52,71.58,71.51,71.52,15452.0,63.268,63.321,63.2591,63.268,15452.0
2017-09-21 10:55:00,71.52,71.56,71.5,71.52,7967.0,63.268,63.3033,63.2503,63.268,7967.0
2017-09-21 11:00:00,71.52,71.57,71.49,71.49,13682.0,63.268,63.3122,63.2414,63.2414,13682.0
2017-09-21 11:05:00,71.49,71.52,71.47,71.52,13604.0,63.2414,63.268,63.2237,63.268,13604.0
2017-09-21 11:10:00,71.52,71.55,71.48,71.54,11320.0,63.268,63.2945,63.2326,63.2857,11320.0
2017-09-21 11:15:00,71.53,71.55,71.51,71.54,22713.0,63.2768,63.2945,63.2591,63.2857,22713.0
2017-09-21 11:20:00,71.55,71.61,71.54,71.61,30193.0,63.2945,63.3476,63.2857,63.3476,30193.0
2017-09-21 11:25:00,71.61,71.66,71.58,71.6,16721.0,63.3476,63.3918,63.321,63.3387,16721.0
2017-09-21 11:30:00,71.61,71.65,71.61,71.62,34160.0,63.3476,63.383,63.3476,63.3564,34160.0
2017-09-21 11:35:00,71.61,71.62,71.59,71.6,17968.0,63.3476,63.3564,63.3299,63.3387,17968.0
2017-09-21 11:40:00,71.61,71.62,71.6,71.62,39768.0,63.3476,63.3564,63.3387,63.3564,39768.0
2017-09-21 11:45:00,71.61,71.63,71.6,71.6,11893.0,63.3476,63.3653,63.3387,63.3387,11893.0
2017-09-21 11:50:00,71.6,71.61,71.56,71.57,14521.0,63.3387,63.3476,63.3033,63.3122,14521.0
2017-09-21 11:55:00,71.57,71.6,71.57,71.58,10561.0,63.3122,63.3387,63.3122,63.321,10561.0
2017-09-21 12:00:00,71.57,71.58,71.54,71.57,9867.0,63.3122,63.321,63.2857,63.3122,9867.0
2017-09-21 12:05:00,71.56,71.57,71.55,71.56,19136.0,63.3033,63.3122,63.2945,63.3033,19136.0
2017-09-21 12:10:00,71.56,71.6,71.53,71.6,15652.0,63.3033,63.3387,63.2768,63.3387,15652.0
2017-09-21 12:15:00,71.59,71.61,71.58,71.61,7269.0,63.3299,63.3476,63.321,63.3476,7269.0
2017-09-21 12:20:00,71.6,71.64,71.6,71.62,5878.0,63.3387,63.3741,63.3387,63.3564,5878.0
2017-09-21 12:25:00,71.62,71.64,71.62,71.64,6283.0,63.3564,63.3741,63.3564,63.3741,6283.0
2017-09-21 12:30:00,71.63,71.67,71.61,71.66,13631.0,63.3653,63.4007,63.3476,63.3918,13631.0
2017-09-21 12:35:00,71.66,71.69,71.65,71.68,92527.0,63.3918,63.4183,63.383,63.4095,92527.0
2017-09-21 12:40:00,71.67,71.67,71.62,71.64,11217.0,63.4007,63.4007,63.3564,63.3741,11217.0
2017-09-21 12:45:00,71.64,71.65,71.62,71.64,12599.0,63.3741,63.383,63.3564,63.3741,12599.0
2017-09-21 12:50:00,71.64,71.7,71.63,71.68,7837.0,63.3741,63.4272,63.3653,63.4095,7837.0
2017-09-21 12:55:00,71.68,71.69,71.68,71.68,11629.0,63.4095,63.4183,63.4095,63.4095,11629.0
2017-09-21 13:00:00,71.68,71.69,71.67,71.68,5811.0,63.4095,63.4183,63.4007,63.4095,5811.0
2017-09-21 13:05:00,71.67,71.69,71.65,71.67,17706.0,63.4007,63.4183,63.383,63.4007,17706.0
2017-09-21 13:10:00,71.67,71.68,71.66,71.68,8961.0,63.4007,63.4095,63.3918,63.4095,8961.0
2017-09-21 13:15:00,71.67,71.68,71.65,71.66,13772.0,63.4007,63.4095,63.383,63.3918,13772.0
2017-09-21 13:20:00,71.65,71.67,71.63,71.66,14292.0,63.383,63.4007,63.3653,63.3918,14292.0
2017-09-21 13:25:00,71.66,71.66,71.62,71.62,5226.0,63.3918,63.3918,63.3564,63.3564,5226.0
2017-09-21 13:30:00,71.64,71.64,71.62,71.63,24888.0,63.3741,63.3741,63.3564,63.3653,24888.0
2017-09-21 13:35:00,71.63,71.65,71.61,71.65,12591.0,63.3653,63.383,63.3476,63.383,12591.0
2017-09-21 13:40:00,71.65,71.66,71.64,71.65,5774.0,63.383,63.3918,63.3741,63.383,5774.0
2017-09-21 13:45:00,71.64,71.64,71.58,71.61,8691.0,63.3741,63.3741,63.321,63.3476,8691.0
2017-09-21 13:50:00,71.61,71.65,71.6,71.64,51143.0,63.3476,63.383,63.3387,63.3741,51143.0
2017-09-21 13:55:00,71.64,71.64,71.61,71.64,19300.0,63.3741,63.3741,63.3476,63.3741,19300.0
2017-09-21 14:00:00,71.64,71.66,71.63,71.66,6156.0,63.3741,63.3918,63.3653,63.3918,6156.0
2017-09-21 14:05:00,71.65,71.65,71.63,71.64,4438.0,63.383,63.383,63.3653,63.3741,4438.0
2017-09-21 14:10:00,71.63,71.65,71.62,71.64,75427.0,63.3653,63.383,63.3564,63.3741,75427.0
2017-09-21 14:15:00,71.63,71.63,71.58,71.59,4694.0,63.3653,63.3653,63.321,63.3299,4694.0
2017-09-21 14:20:00,71.59,71.6,71.57,71.57,8002.0,63.3299,63.3387,63.3122,63.3122,8002.0
2017-09-21 14:25:00,71.57,71.61,71.56,71.61,59463.0,63.3122,63.3476,63.3033,63.3476,59463.0
2017-09-21 14:30:00,71.6,71.61,71.57,71.58,6856.0,63.3387,63.3476,63.3122,63.321,6856.0
2017-09-21 14:35:00,71.57,71.6,71.56,71.59,11930.0,63.3122,63.3387,63.3033,63.3299,11930.0
2017-09-21 14:40:00,71.58,71.59,71.53,71.54,15848.0,63.321,63.3299,63.2768,63.2857,15848.0
2017-09-21 14:45:00,71.53,71.53,71.48,71.53,16291.0,63.2768,63.2768,63.2326,63.2768,16291.0
2017-09-21 14:50:00,71.52,71.54,71.52,71.54,13390.0,63.268,63.2857,63.268,63.2857,13390.0
2017-09-21 14:55:00,71.55,71.6,71.55,71.59,28303.0,63.2945,63.3387,63.2945,63.3299,28303.0
2017-09-21 15:00:00,71.6,71.62,71.59,71.62,24701.0,63.3387,63.3564,63.3299,63.3564,24701.0
2017-09-21 15:05:00,71.61,71.63,71.59,71.62,15044.0,63.3476,63.3653,63.3299,63.3564,15044.0
2017-09-21 15:10:00,71.61,71.62,71.56,71.56,11113.0,63.3476,63.3564,63.3033,63.3033,11113.0
2017-09-21 15:15:00,71.56,71.59,71.55,71.58,19525.0,63.3033,63.3299,63.2945,63.321,19525.0
2017-09-21 15:20:00,71.58,71.61,71.58,71.61,11394.0,63.321,63.3476,63.321,63.3476,11394.0
2017-09-21 15:25:00,71.61,71.62,71.58,71.59,6999.0,63.3476,63.3564,63.321,63.3299,6999.0
2017-09-21 15:30:00,71.58,71.59,71.56,71.56,13248.0,63.321,63.3299,63.3033,63.3033,13248.0
2017-09-21 15:35:00,71.57,71.58,71.54,71.54,7491.0,63.3122,63.321,63.2857,63.2857,7491.0
2017-09-21 15:40:00,71.54,71.54,71.51,71.52,17726.0,63.2857,63.2857,63.2591,63.268,17726.0
2017-09-21 15:45:00,71.53,71.55,71.5,71.5,11812.0,63.2768,63.2945,63.2503,63.2503,11812.0
2017-09-21 15:50:00,71.5,71.51,71.46,71.5,39548.0,63.2503,63.2591,63.2149,63.2503,39548.0
2017-09-21 15:55:00,71.49,71.5,71.45,71.47,84719.0,63.2414,63.2503,63.206,63.2237,84719.0
2017-09-22 09:30:00,71.48,71.57,71.45,71.57,32332.0,63.2326,63.3122,63.206,63.3122,32332.0
2017-09-22 09:35:00,71.56,71.63,71.56,71.62,11351.0,63.3033,63.3653,63.3033,63.3564,11351.0
2017-09-22 09:40:00,71.6,71.65,71.58,71.6,7276.0,63.3387,63.383,63.321,63.3387,7276.0
2017-09-22 09:45:00,71.61,71.64,71.56,71.64,7617.0,63.3476,63.3741,63.3033,63.3741,7617.0
2017-09-22 09:50:00,71.66,71.66,71.57,71.66,11658.0,63.3918,63.3918,63.3122,63.3918,11658.0
2017-09-22 09:55:00,71.66,71.68,71.64,71.64,3523.0,63.3918,63.4095,63.3741,63.3741,3523.0
2017-09-22 10:00:00,71.66,71.71,71.66,71.71,6523.0,63.3918,63.436,63.3918,63.436,6523.0
2017-09-22 10:05:00,71.7,71.73,71.69,71.73,21428.0,63.4272,63.4537,63.4183,63.4537,21428.0
2017-09-22 10:10:00,71.73,71.73,71.7,71.71,3034.0,63.4537,63.4537,63.4272,63.436,3034.0
2017-09-22 10:15:00,71.72,71.73,71.69,71.73,6315.0,63.4449,63.4537,63.4183,63.4537,6315.0
2017-09-22 10:20:00,71.73,71.8,71.73,71.78,17365.0,63.4537,63.5157,63.4537,63.498,17365.0
2017-09-22 10:25:00,71.79,71.81,71.75,71.8,6351.0,63.5068,63.5245,63.4714,63.5157,6351.0
2017-09-22 10:30:00,71.82,71.84,71.79,71.84,5548.0,63.5333,63.551,63.5068,63.551,5548.0
2017-09-22 10:35:00,71.83,71.86,71.81,71.86,20164.0,63.5422,63.5687,63.5245,63.5687,20164.0
2017-09-22 10:40:00,71.87,72.05,71.87,71.94,81226.0,63.5776,63.7368,63.5776,63.6395,81226.0
2017-09-22 10:45:00,71.94,71.95,71.91,71.93,10230.0,63.6395,63.6483,63.613,63.6307,10230.0
2017-09-22 10:50:00,71.92,71.93,71.87,71.93,7483.0,63.6218,63.6307,63.5776,63.6307,7483.0
2017-09-22 10:55:00,71.93,71.93,71.89,71.92,8982.0,63.6307,63.6307,63.5953,63.6218,8982.0
2017-09-22 11:00:00,71.93,71.98,71.93,71.98,8925.0,63.6307,63.6749,63.6307,63.6749,8925.0
2017-09-22 11:05:00,71.98,72.01,71.94,71.95,23645.0,63.6749,63.7014,63.6395,63.6483,23645.0
2017-09-22 11:10:00,71.95,71.98,71.93,71.95,27644.0,63.6483,63.6749,63.6307,63.6483,27644.0
2017-09-22 11:15:00,71.95,71.95,71.92,71.93,20442.0,63.6483,63.6483,63.6218,63.6307,20442.0
2017-09-22 11:20:00,71.94,71.95,71.87,71.87,84006.0,63.6395,63.6483,63.5776,63.5776,84006.0
2017-09-22 11:25:00,71.87,71.87,71.81,71.83,21269.0,63.5776,63.5776,63.5245,63.5422,21269.0
2017-09-22 11:30:00,71.84,71.86,71.8,71.8,10908.0,63.551,63.5687,63.5157,63.5157,10908.0
2017-09-22 11:35:00,71.81,71.83,71.8,71.81,13717.0,63.5245,63.5422,63.5157,63.5245,13717.0
2017-09-22 11:40:00,71.82,71.85,71.81,71.83,8702.0,63.5333,63.5599,63.5245,63.5422,8702.0
2017-09-22 11:45:00,71.84,71.84,71.79,71.8,9657.0,63.551,63.551,63.5068,63.5157,9657.0
2017-09-22 11:50:00,71.8,71.82,71.76,71.8,15392.0,63.5157,63.5333,63.4803,63.5157,15392.0
2017-09-22 11:55:00,71.8,71.84,71.79,71.81,9183.0,63.5157,63.551,63.5068,63.5245,9183.0
2017-09-22 12:00:00,71.81,71.85,71.8,71.84,9034.0,63.5245,63.5599,63.5157,63.551,9034.0
2017-09-22 12:05:00,71.86,71.88,71.84,71.87,9430.0,63.5687,63.5864,63.551,63.5776,9430.0
2017-09-22 12:10:00,71.88,71.89,71.86,71.88,19965.0,63.5864,63.5953,63.5687,63.5864,19965.0
2017-09-22 12:15:00,71.87,71.88,71.85,71.86,8255.0,63.5776,63.5864,63.5599,63.5687,8255.0
2017-09-22 12:20:00,71.86,71.9,71.86,71.89,11242.0,63.5687,63.6041,63.5687,63.5953,11242.0
2017-09-22 12:25:00,71.88,71.88,71.85,71.86,9507.0,63.5864,63.5864,63.5599,63.5687,9507.0
2017-09-22 12:30:00,71.87,71.89,71.85,71.89,17565.0,63.5776,63.5953,63.5599,63.5953,17565.0
2017-09-22 12:35:00,71.9,71.91,71.87,71.89,9500.0,63.6041,63.613,63.5776,63.5953,9500.0
2017-09-22 12:40:00,71.89,71.9,71.86,71.9,6976.0,63.5953,63.6041,63.5687,63.6041,6976.0
2017-09-22 12:45:00,71.89,71.89,71.85,71.86,6876.0,63.5953,63.5953,63.5599,63.5687,6876.0
2017-09-22 12:50:00,71.86,71.9,71.86,71.87,8957.0,63.5687,63.6041,63.5687,63.5776,8957.0
2017-09-22 12:55:00,71.88,71.88,71.85,71.86,4190.0,63.5864,63.5864,63.5599,63.5687,4190.0
2017-09-22 13:00:00,71.86,71.91,71.85,71.91,4237.0,63.5687,63.613,63.5599,63.613,4237.0
2017-09-22 13:05:00,71.9,71.92,71.89,71.9,6342.0,63.6041,63.6218,63.5953,63.6041,6342.0
2017-09-22 13:10:00,71.88,71.92,71.88,71.9,4716.0,63.5864,63.6218,63.5864,63.6041,4716.0
2017-09-22 13:15:00,71.92,71.92,71.89,71.89,10033.0,63.6218,63.6218,63.5953,63.5953,10033.0
2017-09-22 13:20:00,71.87,71.93,71.87,71.91,6301.0,63.5776,63.6307,63.5776,63.613,6301.0
2017-09-22 13:25:00,71.92,71.95,71.91,71.94,6594.0,63.6218,63.6483,63.613,63.6395,6594.0
2017-09-22 13:30:00,71.94,71.97,71.93,71.96,7747.0,63.6395,63.666,63.6307,63.6572,7747.0
2017-09-22 13:35:00,71.95,71.96,71.93,71.94,3703.0,63.6483,63.6572,63.6307,63.6395,3703.0
2017-09-22 13:40:00,71.94,71.97,71.93,71.97,2616.0,63.6395,63.666,63.6307,63.666,2616.0
2017-09-22 13:45:00,71.98,71.99,71.97,71.97,5511.0,63.6749,63.6837,63.666,63.666,5511.0
2017-09-22 13:50:00,71.98,72.0,71.96,71.99,18673.0,63.6749,63.6926,63.6572,63.6837,18673.0
2017-09-22 13:55:00,71.99,72.0,71.97,72.0,11534.0,63.6837,63.6926,63.666,63.6926,11534.0
2017-09-22 14:00:00,71.99,72.02,71.98,72.02,19444.0,63.6837,63.7103,63.6749,63.7103,19444.0
2017-09-22 14:05:00,72.02,72.02,71.99,71.99,4859.0,63.7103,63.7103,63.6837,63.6837,4859.0
2017-09-22 14:10:00,71.98,71.99,71.98,71.98,8562.0,63.6749,63.6837,63.6749,63.6749,8562.0
2017-09-22 14:15:00,71.98,72.01,71.98,72.0,12538.0,63.6749,63.7014,63.6749,63.6926,12538.0
2017-09-22 14:20:00,71.99,72.01,71.99,72.0,7482.0,63.6837,63.7014,63.6837,63.6926,7482.0
2017-09-22 14:25:00,71.99,72.0,71.95,71.96,18061.0,63.6837,63.6926,63.6483,63.6572,18061.0
2017-09-22 14:30:00,71.97,71.99,71.97,71.98,7760.0,63.666,63.6837,63.666,63.6749,7760.0
2017-09-22 14:35:00,71.99,72.01,71.98,72.01,23065.0,63.6837,63.7014,63.6749,63.7014,23065.0
2017-09-22 14:40:00,72.01,72.01,71.97,71.99,6826.0,63.7014,63.7014,63.666,63.6837,6826.0
2017-09-22 14:45:00,71.98,71.98,71.92,71.95,9015.0,63.6749,63.6749,63.6218,63.6483,9015.0
2017-09-22 14:50:00,71.95,71.96,71.92,71.95,4760.0,63.6483,63.6572,63.6218,63.6483,4760.0
2017-09-22 14:55:00,71.96,71.97,71.94,71.96,73424.0,63.6572,63.666,63.6395,63.6572,73424.0
2017-09-22 15:00:00,71.96,71.97,71.94,71.94,16407.0,63.6572,63.666,63.6395,63.6395,16407.0
2017-09-22 15:05:00,71.94,71.96,71.94,71.94,7575.0,63.6395,63.6572,63.6395,63.6395,7575.0
2017-09-22 15:10:00,71.94,71.95,71.93,71.94,13046.0,63.6395,63.6483,63.6307,63.6395,13046.0
2017-09-22 15:15:00,71.95,71.98,71.94,71.96,8140.0,63.6483,63.6749,63.6395,63.6572,8140.0
2017-09-22 15:20:00,71.96,71.99,71.95,71.98,7759.0,63.6572,63.6837,63.6483,63.6749,7759.0
2017-09-22 15:25:00,71.98,72.02,71.96,72.02,8335.0,63.6749,63.7103,63.6572,63.7103,8335.0
2017-09-22 15:30:00,72.02,72.03,71.99,72.0,13697.0,63.7103,63.7191,63.6837,63.6926,13697.0
2017-09-22 15:35:00,72.0,72.01,71.99,71.99,12040.0,63.6926,63.7014,63.6837,63.6837,12040.0
2017-09-22 15:40:00,71.98,72.01,71.98,72.0,18446.0,63.6749,63.7014,63.6749,63.6926,18446.0
2017-09-22 15:45:00,72.0,72.01,71.98,72.0,18976.0,63.6926,63.7014,63.6749,63.6926,18976.0
2017-09-22 15:50:00,72.0,72.01,71.98,71.99,5435.0,63.6926,63.7014,63.6749,63.6837,5435.0
2017-09-22 15:55:00,72.0,72.0,71.93,71.95,95665.0,63.6926,63.6926,63.6307,63.6483,95665.0
2017-09-25 09:30:00,71.86,72.05,71.85,72.04,135322.0,63.5687,63.7368,63.5599,63.728,135322.0
2017-09-25 09:35:00,72.05,72.14,72.03,72.14,63797.0,63.7368,63.8164,63.7191,63.8164,63797.0
2017-09-25 09:40:00,72.13,72.17,72.11,72.12,53989.0,63.8076,63.843,63.7899,63.7987,53989.0
2017-09-25 09:45:00,72.12,72.14,72.05,72.06,36832.0,63.7987,63.8164,63.7368,63.7457,36832.0
2017-09-25 09:50:00,72.06,72.08,72.0,72.07,77998.0,63.7457,63.7633,63.6926,63.7545,77998.0
2017-09-25 09:55:00,72.08,72.15,72.07,72.15,46802.0,63.7633,63.8253,63.7545,63.8253,46802.0
2017-09-25 10:00:00,72.14,72.18,72.14,72.17,59993.0,63.8164,63.8518,63.8164,63.843,59993.0
2017-09-25 10:05:00,72.17,72.22,72.16,72.21,94900.0,63.843,63.8872,63.8341,63.8783,94900.0
2017-09-25 10:10:00,72.21,72.23,72.16,72.2,70887.0,63.8783,63.896,63.8341,63.8695,70887.0
2017-09-25 10:15:00,72.2,72.28,72.2,72.28,73227.0,63.8695,63.9403,63.8695,63.9403,73227.0
2017-09-25 10:20:00,72.28,72.31,72.27,72.29,45390.0,63.9403,63.9668,63.9314,63.9491,45390.0
2017-09-25 10:25:00,72.29,72.32,72.27,72.29,75476.0,63.9491,63.9757,63.9314,63.9491,75476.0
2017-09-25 10:30:00,72.29,72.32,72.26,72.26,15454.0,63.9491,63.9757,63.9226,63.9226,15454.0
2017-09-25 10:35:00,72.26,72.26,72.17,72.17,18230.0,63.9226,63.9226,63.843,63.843,18230.0
2017-09-25 10:40:00,72.17,72.25,72.15,72.25,18248.0,63.843,63.9137,63.8253,63.9137,18248.0
2017-09-25 10:45:00,72.24,72.24,72.17,72.2,20943.0,63.9049,63.9049,63.843,63.8695,20943.0
2017-09-25 10:50:00,72.2,72.2,72.08,72.08,24236.0,63.8695,63.8695,63.7633,63.7633,24236.0
2017-09-25 10:55:00,72.08,72.11,71.99,71.99,21510.0,63.7633,63.7899,63.6837,63.6837,21510.0
2017-09-25 11:00:00,72.0,72.0,71.84,71.84,29258.0,63.6926,63.6926,63.551,63.551,29258.0
2017-09-25 11:05:00,71.85,71.87,71.78,71.79,21223.0,63.5599,63.5776,63.498,63.5068,21223.0
2017-09-25 11:10:00,71.79,71.86,71.77,71.84,17568.0,63.5068,63.5687,63.4891,63.551,17568.0
2017-09-25 11:15:00,71.86,71.96,71.86,71.94,40207.0,63.5687,63.6572,63.5687,63.6395,40207.0
2017-09-25 11:20:00,71.94,71.97,71.9,71.94,10099.0,63.6395,63.666,63.6041,63.6395,10099.0
2017-09-25 11:25:00,71.95,71.99,71.94,71.96,47030.0,63.6483,63.6837,63.6395,63.6572,47030.0
2017-09-25 11:30:00,71.96,71.96,71.93,71.94,12405.0,63.6572,63.6572,63.6307,63.6395,12405.0
2017-09-25 11:35:00,71.95,71.97,71.9,71.9,58453.0,63.6483,63.666,63.6041,63.6041,58453.0
2017-09-25 11:40:00,71.89,71.91,71.85,71.87,41981.0,63.5953,63.613,63.5599,63.5776,41981.0
2017-09-25 11:45:00,71.86,71.86,71.79,71.85,332119.0,63.5687,63.5687,63.5068,63.5599,332119.0
2017-09-25 11:50:00,71.86,71.87,71.85,71.85,36554.0,63.5687,63.5776,63.5599,63.5599,36554.0
2017-09-25 11:55:00,71.85,71.86,71.82,71.83,773998.0,63.5599,63.5687,63.5333,63.5422,773998.0
2017-09-25 12:00:00,71.84,71.85,71.8,71.81,10811.0,63.551,63.5599,63.5157,63.5245,10811.0
2017-09-25 12:05:00,71.8,71.82,71.77,71.77,13376.0,63.5157,63.5333,63.4891,63.4891,13376.0
2017-09-25 12:10:00,71.77,71.79,71.73,71.73,9753.0,63.4891,63.5068,63.4537,63.4537,9753.0
2017-09-25 12:15:00,71.73,71.75,71.71,71.73,15314.0,63.4537,63.4714,63.436,63.4537,15314.0
2017-09-25 12:20:00,71.72,71.76,71.68,71.73,11164.0,63.4449,63.4803,63.4095,63.4537,11164.0
2017-09-25 12:25:00,71.75,71.78,71.74,71.78,25437.0,63.4714,63.498,63.4626,63.498,25437.0
2017-09-25 12:30:00,71.78,71.81,71.77,71.78,16593.0,63.498,63.5245,63.4891,63.498,16593.0
2017-09-25 12:35:00,71.8,71.89,71.8,71.88,18625.0,63.5157,63.5953,63.5157,63.5864,18625.0
2017-09-25 12:40:00,71.88,71.94,71.88,71.93,19328.0,63.5864,63.6395,63.5864,63.6307,19328.0
2017-09-25 12:45:00,71.92,71.95,71.92,71.93,15270.0,63.6218,63.6483,63.6218,63.6307,15270.0
2017-09-25 12:50:00,71.94,71.98,71.94,71.96,10264.0,63.6395,63.6749,63.6395,63.6572,10264.0
2017-09-25 12:55:00,71.95,71.98,71.93,71.95,16421.0,63.6483,63.6749,63.6307,63.6483,16421.0
2017-09-25 13:00:00,71.95,71.97,71.94,71.94,10017.0,63.6483,63.666,63.6395,63.6395,10017.0
2017-09-25 13:05:00,71.95,72.01,71.95,71.97,15610.0,63.6483,63.7014,63.6483,63.666,15610.0
2017-09-25 13:10:00,71.97,72.0,71.96,71.98,19967.0,63.666,63.6926,63.6572,63.6749,19967.0
2017-09-25 13:15:00,71.99,72.01,71.96,71.98,8538.0,63.6837,63.7014,63.6572,63.6749,8538.0
2017-09-25 13:20:00,72.0,72.02,71.99,72.01,7403.0,63.6926,63.7103,63.6837,63.7014,7403.0
2017-09-25 13:25:00,72.01,72.02,71.98,71.98,8877.0,63.7014,63.7103,63.6749,63.6749,8877.0
2017-09-25 13:30:00,71.97,71.98,71.95,71.95,12801.0,63.666,63.6749,63.6483,63.6483,12801.0
2017-09-25 13:35:00,71.95,72.01,71.95,71.99,24768.0,63.6483,63.7014,63.6483,63.6837,24768.0
2017-09-25 13:40:00,72.0,72.02,71.97,71.99,28989.0,63.6926,63.7103,63.666,63.6837,28989.0
2017-09-25 13:45:00,71.99,72.01,71.99,72.0,16214.0,63.6837,63.7014,63.6837,63.6926,16214.0
2017-09-25 13:50:00,72.0,72.02,71.99,72.02,10800.0,63.6926,63.7103,63.6837,63.7103,10800.0
2017-09-25 13:55:00,72.01,72.04,72.0,72.03,9658.0,63.7014,63.728,63.6926,63.7191,9658.0
2017-09-25 14:00:00,72.03,72.1,72.03,72.09,21765.0,63.7191,63.781,63.7191,63.7722,21765.0
2017-09-25 14:05:00,72.09,72.1,72.05,72.07,21959.0,63.7722,63.781,63.7368,63.7545,21959.0
2017-09-25 14:10:00,72.06,72.08,72.04,72.08,13919.0,63.7457,63.7633,63.728,63.7633,13919.0
2017-09-25 14:15:00,72.08,72.12,72.08,72.09,31990.0,63.7633,63.7987,63.7633,63.7722,31990.0
2017-09-25 14:20:00,72.09,72.13,72.09,72.11,16751.0,63.7722,63.8076,63.7722,63.7899,16751.0
2017-09-25 14:25:00,72.1,72.11,72.08,72.1,25570.0,63.781,63.7899,63.7633,63.781,25570.0
2017-09-25 14:30:00,72.1,72.11,72.05,72.06,15426.0,63.781,63.7899,63.7368,63.7457,15426.0
2017-09-25 14:35:00,72.06,72.07,72.02,72.05,22967.0,63.7457,63.7545,63.7103,63.7368,22967.0
2017-09-25 14:40:00,72.07,72.09,72.05,72.08,14070.0,63.7545,63.7722,63.7368,63.7633,14070.0
2017-09-25 14:45:00,72.07,72.11,72.06,72.1,21668.0,63.7545,63.7899,63.7457,63.781,21668.0
2017-09-25 14:50:00,72.09,72.12,72.09,72.11,11778.0,63.7722,63.7987,63.7722,63.7899,11778.0
2017-09-25 14:55:00,72.12,72.15,72.11,72.12,36667.0,63.7987,63.8253,63.7899,63.7987,36667.0
2017-09-25 15:00:00,72.12,72.14,72.1,72.11,11168.0,63.7987,63.8164,63.781,63.7899,11168.0
2017-09-25 15:05:00,72.1,72.15,72.1,72.14,16355.0,63.781,63.8253,63.781,63.8164,16355.0
2017-09-25 15:10:00,72.14,72.14,72.1,72.11,21918.0,63.8164,63.8164,63.781,63.7899,21918.0
2017-09-25 15:15:00,72.11,72.12,72.09,72.11,15035.0,63.7899,63.7987,63.7722,63.7899,15035.0
2017-09-25 15:20:00,72.1,72.15,72.09,72.15,30008.0,63.781,63.8253,63.7722,63.8253,30008.0
2017-09-25 15:25:00,72.15,72.16,72.13,72.15,31639.0,63.8253,63.8341,63.8076,63.8253,31639.0
2017-09-25 15:30:00,72.14,72.17,72.13,72.15,36069.0,63.8164,63.843,63.8076,63.8253,36069.0
2017-09-25 15:35:00,72.15,72.16,72.12,72.15,26185.0,63.8253,63.8341,63.7987,63.8253,26185.0
2017-09-25 15:40:00,72.15,72.15,72.11,72.14,44156.0,63.8253,63.8253,63.7899,63.8164,44156.0
2017-09-25 15:45:00,72.13,72.16,72.13,72.15,63018.0,63.8076,63.8341,63.8076,63.8253,63018.0
2017-09-25 15:50:00,72.14,72.14,72.1,72.1,29023.0,63.8164,63.8164,63.781,63.781,29023.0
2017-09-25 15:55:00,72.1,72.17,72.1,72.16,89037.0,63.781,63.843,63.781,63.8341,89037.0
2017-09-26 09:30:00,72.07,72.1,71.91,72.1,58488.0,63.954,63.9806,63.812,63.9806,58488.0
2017-09-26 09:35:00,72.12,72.19,72.12,72.14,48249.0,63.9983,64.0604,63.9983,64.0161,48249.0
2017-09-26 09:40:00,72.14,72.16,72.1,72.14,37068.0,64.0161,64.0338,63.9806,64.0161,37068.0
2017-09-26 09:45:00,72.15,72.16,72.08,72.16,4505.0,64.0249,64.0338,63.9628,64.0338,4505.0
2017-09-26 09:50:00,72.15,72.21,72.11,72.17,9117.0,64.0249,64.0782,63.9895,64.0427,9117.0
2017-09-26 09:55:00,72.16,72.16,72.1,72.11,16680.0,64.0338,64.0338,63.9806,63.9895,16680.0
2017-09-26 10:00:00,72.13,72.16,72.11,72.15,10880.0,64.0072,64.0338,63.9895,64.0249,10880.0
2017-09-26 10:05:00,72.17,72.2,72.14,72.19,7111.0,64.0427,64.0693,64.0161,64.0604,7111.0
2017-09-26 10:10:00,72.2,72.21,72.17,72.21,56345.0,64.0693,64.0782,64.0427,64.0782,56345.0
2017-09-26 10:15:00,72.2,72.24,72.19,72.22,15506.0,64.0693,64.1048,64.0604,64.0871,15506.0
2017-09-26 10:20:00,72.25,72.28,72.21,72.23,5712.0,64.1137,64.1403,64.0782,64.0959,5712.0
2017-09-26 10:25:00,72.24,72.27,72.22,72.22,6411.0,64.1048,64.1314,64.0871,64.0871,6411.0
2017-09-26 10:30:00,72.24,72.26,72.22,72.23,7415.0,64.1048,64.1226,64.0871,64.0959,7415.0
2017-09-26 10:35:00,72.22,72.26,72.19,72.24,15980.0,64.0871,64.1226,64.0604,64.1048,15980.0
2017-09-26 10:40:00,72.25,72.31,72.23,72.31,15073.0,64.1137,64.1669,64.0959,64.1669,15073.0
2017-09-26 10:45:00,72.29,72.3,72.22,72.22,8843.0,64.1492,64.1581,64.0871,64.0871,8843.0
2017-09-26 10:50:00,72.22,72.27,72.2,72.2,14861.0,64.0871,64.1314,64.0693,64.0693,14861.0
2017-09-26 10:55:00,72.2,72.27,72.17,72.27,35164.0,64.0693,64.1314,64.0427,64.1314,35164.0
2017-09-26 11:00:00,72.28,72.35,72.25,72.35,36212.0,64.1403,64.2024,64.1137,64.2024,36212.0
2017-09-26 11:05:00,72.34,72.35,72.28,72.33,43443.0,64.1935,64.2024,64.1403,64.1847,43443.0
2017-09-26 11:10:00,72.33,72.33,72.29,72.31,11089.0,64.1847,64.1847,64.1492,64.1669,11089.0
2017-09-26 11:15:00,72.3,72.34,72.29,72.34,14552.0,64.1581,64.1935,64.1492,64.1935,14552.0
2017-09-26 11:20:00,72.34,72.34,72.3,72.31,11942.0,64.1935,64.1935,64.1581,64.1669,11942.0
2017-09-26 11:25:00,72.32,72.32,72.26,72.31,53012.0,64.1758,64.1758,64.1226,64.1669,53012.0
2017-09-26 11:30:00,72.31,72.33,72.28,72.33,23807.0,64.1669,64.1847,64.1403,64.1847,23807.0
2017-09-26 11:35:00,72.32,72.33,72.27,72.31,38755.0,64.1758,64.1847,64.1314,64.1669,38755.0
2017-09-26 11:40:00,72.32,72.34,72.31,72.34,15817.0,64.1758,64.1935,64.1669,64.1935,15817.0
2017-09-26 11:45:00,72.34,72.36,72.32,72.35,12378.0,64.1935,64.2113,64.1758,64.2024,12378.0
2017-09-26 11:50:00,72.34,72.35,72.32,72.33,10029.0,64.1935,64.2024,64.1758,64.1847,10029.0
2017-09-26 11:55:00,72.33,72.35,72.32,72.34,18387.0,64.1847,64.2024,64.1758,64.1935,18387.0
2017-09-26 12:00:00,72.34,72.37,72.32,72.37,12367.0,64.1935,64.2202,64.1758,64.2202,12367.0
2017-09-26 12:05:00,72.37,72.39,72.36,72.38,18253.0,64.2202,64.2379,64.2113,64.229,18253.0
2017-09-26 12:10:00,72.38,72.38,72.36,72.36,9819.0,64.229,64.229,64.2113,64.2113,9819.0
2017-09-26 12:15:00,72.37,72.38,72.36,72.37,10666.0,64.2202,64.229,64.2113,64.2202,10666.0
2017-09-26 12:20:00,72.37,72.38,72.34,72.38,111194.0,64.2202,64.229,64.1935,64.229,111194.0
2017-09-26 12:25:00,72.37,72.38,72.32,72.35,13962.0,64.2202,64.229,64.1758,64.2024,13962.0
2017-09-26 12:30:00,72.35,72.38,72.32,72.33,33714.0,64.2024,64.229,64.1758,64.1847,33714.0
2017-09-26 12:35:00,72.34,72.36,72.31,72.33,11804.0,64.1935,64.2113,64.1669,64.1847,11804.0
2017-09-26 12:40:00,72.33,72.35,72.31,72.35,12471.0,64.1847,64.2024,64.1669,64.2024,12471.0
2017-09-26 12:45:00,72.34,72.34,72.29,72.33,28001.0,64.1935,64.1935,64.1492,64.1847,28001.0
2017-09-26 12:50:00,72.34,72.35,72.3,72.32,15831.0,64.1935,64.2024,64.1581,64.1758,15831.0
2017-09-26 12:55:00,72.32,72.32,72.3,72.31,19510.0,64.1758,64.1758,64.1581,64.1669,19510.0
2017-09-26 13:00:00,72.31,72.31,72.28,72.29,6889.0,64.1669,64.1669,64.1403,64.1492,6889.0
2017-09-26 13:05:00,72.29,72.31,72.26,72.3,10768.0,64.1492,64.1669,64.1226,64.1581,10768.0
2017-09-26 13:10:00,72.29,72.35,72.27,72.34,13828.0,64.1492,64.2024,64.1314,64.1935,13828.0
2017-09-26 13:15:00,72.34,72.39,72.33,72.39,16581.0,64.1935,64.2379,64.1847,64.2379,16581.0
2017-09-26 13:20:00,72.39,72.42,72.38,72.4,22615.0,64.2379,64.2645,64.229,64.2468,22615.0
2017-09-26 13:25:00,72.4,72.41,72.38,72.4,9909.0,64.2468,64.2557,64.229,64.2468,9909.0
2017-09-26 13:30:00,72.4,72.43,72.39,72.41,20023.0,64.2468,64.2734,64.2379,64.2557,20023.0
2017-09-26 13:35:00,72.41,72.44,72.37,72.44,833095.0,64.2557,64.2823,64.2202,64.2823,833095.0
2017-09-26 13:40:00,72.45,72.46,72.43,72.46,19451.0,64.2912,64.3,64.2734,64.3,19451.0
2017-09-26 13:45:00,72.46,72.5,72.45,72.49,34199.0,64.3,64.3355,64.2912,64.3267,34199.0
2017-09-26 13:50:00,72.48,72.54,72.48,72.53,124520.0,64.3178,64.371,64.3178,64.3622,124520.0
2017-09-26 13:55:00,72.54,72.57,72.53,72.56,21467.0,64.371,64.3976,64.3622,64.3888,21467.0
2017-09-26 14:00:00,72.57,72.58,72.51,72.52,24615.0,64.3976,64.4065,64.3444,64.3533,24615.0
2017-09-26 14:05:00,72.52,72.53,72.49,72.51,42099.0,64.3533,64.3622,64.3267,64.3444,42099.0
2017-09-26 14:10:00,72.5,72.51,72.46,72.48,8840.0,64.3355,64.3444,64.3,64.3178,8840.0
2017-09-26 14:15:00,72.47,72.47,72.43,72.44,10692.0,64.3089,64.3089,64.2734,64.2823,10692.0
2017-09-26 14:20:00,72.44,72.47,72.44,72.46,8684.0,64.2823,64.3089,64.2823,64.3,8684.0
2017-09-26 14:25:00,72.47,72.48,72.44,72.46,16422.0,64.3089,64.3178,64.2823,64.3,16422.0
2017-09-26 14:30:00,72.45,72.47,72.45,72.46,14457.0,64.2912,64.3089,64.2912,64.3,14457.0
2017-09-26 14:35:00,72.45,72.47,72.43,72.45,32132.0,64.2912,64.3089,64.2734,64.2912,32132.0
2017-09-26 14:40:00,72.43,72.44,72.41,72.41,76653.0,64.2734,64.2823,64.2557,64.2557,76653.0
2017-09-26 14:45:00,72.41,72.45,72.38,72.42,18752.0,64.2557,64.2912,64.229,64.2645,18752.0
2017-09-26 14:50:00,72.44,72.46,72.42,72.46,10395.0,64.2823,64.3,64.2645,64.3,10395.0
2017-09-26 14:55:00,72.46,72.48,72.43,72.43,18537.0,64.3,64.3178,64.2734,64.2734,18537.0
2017-09-26 15:00:00,72.43,72.46,72.43,72.45,16741.0,64.2734,64.3,64.2734,64.2912,16741.0
2017-09-26 15:05:00,72.44,72.47,72.43,72.46,7421.0,64.2823,64.3089,64.2734,64.3,7421.0
2017-09-26 15:10:00,72.46,72.47,72.43,72.44,20868.0,64.3,64.3089,64.2734,64.2823,20868.0
2017-09-26 15:15:00,72.44,72.47,72.44,72.45,39595.0,64.2823,64.3089,64.2823,64.2912,39595.0
2017-09-26 15:20:00,72.45,72.45,72.43,72.44,78660.0,64.2912,64.2912,64.2734,64.2823,78660.0
2017-09-26 15:25:00,72.44,72.44,72.41,72.43,24744.0,64.2823,64.2823,64.2557,64.2734,24744.0
2017-09-26 15:30:00,72.43,72.45,72.39,72.44,20594.0,64.2734,64.2912,64.2379,64.2823,20594.0
2017-09-26 15:35:00,72.45,72.48,72.44,72.46,11846.0,64.2912,64.3178,64.2823,64.3,11846.0
2017-09-26 15:40:00,72.47,72.47,72.42,72.44,16288.0,64.3089,64.3089,64.2645,64.2823,16288.0
2017-09-26 15:45:00,72.43,72.45,72.4,72.41,14030.0,64.2734,64.2912,64.2468,64.2557,14030.0
2017-09-26 15:50:00,72.4,72.41,72.36,72.37,28885.0,64.2468,64.2557,64.2113,64.2202,28885.0
2017-09-26 15:55:00,72.36,72.36,72.29,72.3,34015.0,64.2113,64.2113,64.1492,64.1581,34015.0
2017-09-27 09:30:00,72.69,72.93,72.53,72.88,112898.0,64.5041,64.7171,64.3622,64.6727,112898.0
2017-09-27 09:35:00,72.89,72.94,72.88,72.91,16360.0,64.6816,64.726,64.6727,64.6994,16360.0
2017-09-27 09:40:00,72.91,72.92,72.81,72.81,37347.0,64.6994,64.7082,64.6106,64.6106,37347.0
2017-09-27 09:45:00,72.83,72.83,72.67,72.69,48443.0,64.6284,64.6284,64.4864,64.5041,48443.0
2017-09-27 09:50:00,72.69,72.71,72.6,72.68,15128.0,64.5041,64.5219,64.4243,64.4953,15128.0
2017-09-27 09:55:00,72.68,72.7,72.65,72.69,13606.0,64.4953,64.513,64.4686,64.5041,13606.0
2017-09-27 10:00:00,72.7,72.74,72.69,72.72,11126.0,64.513,64.5485,64.5041,64.5308,11126.0
2017-09-27 10:05:00,72.72,72.72,72.65,72.71,29079.0,64.5308,64.5308,64.4686,64.5219,29079.0
2017-09-27 10:10:00,72.71,72.72,72.61,72.66,11196.0,64.5219,64.5308,64.4331,64.4775,11196.0
2017-09-27 10:15:00,72.65,72.7,72.64,72.68,21638.0,64.4686,64.513,64.4598,64.4953,21638.0
2017-09-27 10:20:00,72.68,72.75,72.67,72.75,10522.0,64.4953,64.5574,64.4864,64.5574,10522.0
2017-09-27 10:25:00,72.75,72.79,72.72,72.79,99855.0,64.5574,64.5929,64.5308,64.5929,99855.0
2017-09-27 10:30:00,72.78,72.79,72.71,72.71,184451.0,64.584,64.5929,64.5219,64.5219,184451.0
2017-09-27 10:35:00,72.72,72.72,72.61,72.62,130934.0,64.5308,64.5308,64.4331,64.442,130934.0
2017-09-27 10:40:00,72.61,72.61,72.54,72.59,927601.0,64.4331,64.4331,64.371,64.4154,927601.0
2017-09-27 10:45:00,72.6,72.6,72.51,72.51,15353.0,64.4243,64.4243,64.3444,64.3444,15353.0
2017-09-27 10:50:00,72.51,72.54,72.45,72.47,26141.0,64.3444,64.371,64.2912,64.3089,26141.0
2017-09-27 10:55:00,72.46,72.56,72.45,72.53,14313.0,64.3,64.3888,64.2912,64.3622,14313.0
2017-09-27 11:00:00,72.54,72.58,72.52,72.55,8884.0,64.371,64.4065,64.3533,64.3799,8884.0
2017-09-27 11:05:00,72.55,72.59,72.54,72.58,28875.0,64.3799,64.4154,64.371,64.4065,28875.0
2017-09-27 11:10:00,72.57,72.63,72.54,72.63,19278.0,64.3976,64.4509,64.371,64.4509,19278.0
2017-09-27 11:15:00,72.63,72.7,72.62,72.67,28567.0,64.4509,64.513,64.442,64.4864,28567.0
2017-09-27 11:20:00,72.67,72.69,72.65,72.68,24844.0,64.4864,64.5041,64.4686,64.4953,24844.0
2017-09-27 11:25:00,72.68,72.72,72.65,72.68,171797.0,64.4953,64.5308,64.4686,64.4953,171797.0
2017-09-27 11:30:00,72.68,72.69,72.62,72.63,19333.0,64.4953,64.5041,64.442,64.4509,19333.0
2017-09-27 11:35:00,72.63,72.69,72.62,72.66,11751.0,64.4509,64.5041,64.442,64.4775,11751.0
2017-09-27 11:40:00,72.65,72.69,72.64,72.68,12449.0,64.4686,64.5041,64.4598,64.4953,12449.0
2017-09-27 11:45:00,72.67,72.69,72.64,72.65,45462.0,64.4864,64.5041,64.4598,64.4686,45462.0
2017-09-27 11:50:00,72.66,72.7,72.64,72.69,6792.0,64.4775,64.513,64.4598,64.5041,6792.0
2017-09-27 11:55:00,72.68,72.7,72.67,72.68,9437.0,64.4953,64.513,64.4864,64.4953,9437.0
2017-09-27 12:00:00,72.68,72.68,72.64,72.64,26063.0,64.4953,64.4953,64.4598,64.4598,26063.0
2017-09-27 12:05:00,72.64,72.77,72.61,72.76,108787.0,64.4598,64.5751,64.4331,64.5663,108787.0
2017-09-27 12:10:00,72.76,72.81,72.76,72.81,8816.0,64.5663,64.6106,64.5663,64.6106,8816.0
2017-09-27 12:15:00,72.81,72.83,72.78,72.8,10685.0,64.6106,64.6284,64.584,64.6017,10685.0
2017-09-27 12:20:00,72.8,72.83,72.79,72.81,14500.0,64.6017,64.6284,64.5929,64.6106,14500.0
2017-09-27 12:25:00,72.8,72.85,72.8,72.84,16160.0,64.6017,64.6461,64.6017,64.6372,16160.0
2017-09-27 12:30:00,72.83,72.86,72.81,72.86,21513.0,64.6284,64.655,64.6106,64.655,21513.0
2017-09-27 12:35:00,72.86,72.98,72.85,72.98,32843.0,64.655,64.7615,64.6461,64.7615,32843.0
2017-09-27 12:40:00,72.97,73.02,72.94,73.01,18763.0,64.7526,64.797,64.726,64.7881,18763.0
2017-09-27 12:45:00,73.01,73.08,73.01,73.02,24459.0,64.7881,64.8502,64.7881,64.797,24459.0
2017-09-27 12:50:00,73.02,73.08,73.01,73.06,19747.0,64.797,64.8502,64.7881,64.8325,19747.0
2017-09-27 12:55:00,73.06,73.21,73.05,73.21,151966.0,64.8325,64.9656,64.8236,64.9656,151966.0
2017-09-27 13:00:00,73.2,73.4,73.2,73.34,98024.0,64.9567,65.1342,64.9567,65.0809,98024.0
2017-09-27 13:05:00,73.34,73.39,73.32,73.39,18464.0,65.0809,65.1253,65.0632,65.1253,18464.0
2017-09-27 13:10:00,73.39,73.46,73.39,73.45,24970.0,65.1253,65.1874,65.1253,65.1785,24970.0
2017-09-27 13:15:00,73.44,73.45,73.34,73.35,25343.0,65.1697,65.1785,65.0809,65.0898,25343.0
2017-09-27 13:20:00,73.34,73.37,73.29,73.37,20311.0,65.0809,65.1076,65.0366,65.1076,20311.0
2017-09-27 13:25:00,73.37,73.41,73.36,73.41,44915.0,65.1076,65.1431,65.0987,65.1431,44915.0
2017-09-27 13:30:00,73.41,73.49,73.41,73.49,45007.0,65.1431,65.214,65.1431,65.214,45007.0
2017-09-27 13:35:00,73.48,73.51,73.48,73.51,22821.0,65.2052,65.2318,65.2052,65.2318,22821.0
2017-09-27 13:40:00,73.51,73.63,73.51,73.61,16427.0,65.2318,65.3383,65.2318,65.3205,16427.0
2017-09-27 13:45:00,73.61,73.68,73.6,73.67,17139.0,65.3205,65.3826,65.3117,65.3738,17139.0
2017-09-27 13:50:00,73.68,73.8,73.66,73.8,37000.0,65.3826,65.4891,65.3649,65.4891,37000.0
2017-09-27 13:55:00,73.8,73.92,73.8,73.92,29276.0,65.4891,65.5956,65.4891,65.5956,29276.0
2017-09-27 14:00:00,73.92,73.94,73.87,73.9,40683.0,65.5956,65.6134,65.5513,65.5779,40683.0
2017-09-27 14:05:00,73.9,73.93,73.74,73.76,29017.0,65.5779,65.6045,65.4359,65.4536,29017.0
2017-09-27 14:10:00,73.76,73.78,73.73,73.75,19347.0,65.4536,65.4714,65.427,65.4448,19347.0
2017-09-27 14:15:00,73.75,73.75,73.67,73.68,20849.0,65.4448,65.4448,65.3738,65.3826,20849.0
2017-09-27 14:20:00,73.69,73.73,73.67,73.72,29794.0,65.3915,65.427,65.3738,65.4181,29794.0
2017-09-27 14:25:00,73.72,73.8,73.71,73.78,49458.0,65.4181,65.4891,65.4093,65.4714,49458.0
2017-09-27 14:30:00,73.79,73.82,73.73,73.74,25164.0,65.4803,65.5069,65.427,65.4359,25164.0
2017-09-27 14:35:00,73.75,73.84,73.73,73.84,49268.0,65.4448,65.5246,65.427,65.5246,49268.0
2017-09-27 14:40:00,73.84,73.86,73.81,73.81,17807.0,65.5246,65.5424,65.498,65.498,17807.0
2017-09-27 14:45:00,73.81,73.83,73.79,73.79,22698.0,65.498,65.5158,65.4803,65.4803,22698.0
2017-09-27 14:50:00,73.79,73.79,73.75,73.78,17667.0,65.4803,65.4803,65.4448,65.4714,17667.0
2017-09-27 14:55:00,73.78,73.83,73.78,73.83,24956.0,65.4714,65.5158,65.4714,65.5158,24956.0
2017-09-27 15:00:00,73.83,73.92,73.82,73.92,37239.0,65.5158,65.5956,65.5069,65.5956,37239.0
2017-09-27 15:05:00,73.92,73.96,73.91,73.91,23797.0,65.5956,65.6311,65.5867,65.5867,23797.0
2017-09-27 15:10:00,73.92,73.92,73.82,73.83,31233.0,65.5956,65.5956,65.5069,65.5158,31233.0
2017-09-27 15:15:00,73.83,73.85,73.8,73.85,23425.0,65.5158,65.5335,65.4891,65.5335,23425.0
2017-09-27 15:20:00,73.84,73.9,73.84,73.85,36456.0,65.5246,65.5779,65.5246,65.5335,36456.0
2017-09-27 15:25:00,73.86,73.86,73.81,73.83,81427.0,65.5424,65.5424,65.498,65.5158,81427.0
2017-09-27 15:30:00,73.83,73.92,73.82,73.92,21067.0,65.5158,65.5956,65.5069,65.5956,21067.0
2017-09-27 15:35:00,73.91,73.96,73.9,73.95,40747.0,65.5867,65.6311,65.5779,65.6222,40747.0
2017-09-27 15:40:00,73.95,73.96,73.83,73.83,24216.0,65.6222,65.6311,65.5158,65.5158,24216.0
2017-09-27 15:45:00,73.83,73.83,73.76,73.78,43134.0,65.5158,65.5158,65.4536,65.4714,43134.0
2017-09-27 15:50:00,73.77,73.83,73.76,73.81,54999.0,65.4625,65.5158,65.4536,65.498,54999.0
2017-09-27 15:55:00,73.79,73.85,73.77,73.79,165160.0,65.4803,65.5335,65.4625,65.4803,165160.0
2017-09-28 09:30:00,73.64,73.74,73.38,73.68,76814.0,65.3472,65.4359,65.1164,65.3826,76814.0
2017-09-28 09:35:00,73.7,73.72,73.62,73.64,22853.0,65.4004,65.4181,65.3294,65.3472,22853.0
2017-09-28 09:40:00,73.62,73.66,73.61,73.63,29067.0,65.3294,65.3649,65.3205,65.3383,29067.0
2017-09-28 09:45:00,73.64,73.71,73.6,73.7,20491.0,65.3472,65.4093,65.3117,65.4004,20491.0
2017-09-28 09:50:00,73.7,73.71,73.62,73.63,19425.0,65.4004,65.4093,65.3294,65.3383,19425.0
2017-09-28 09:55:00,73.6,73.6,73.53,73.54,31168.0,65.3117,65.3117,65.2495,65.2584,31168.0
2017-09-28 10:00:00,73.57,73.62,73.55,73.59,9018.0,65.285,65.3294,65.2673,65.3028,9018.0
2017-09-28 10:05:00,73.55,73.56,73.52,73.53,11599.0,65.2673,65.2762,65.2407,65.2495,11599.0
2017-09-28 10:10:00,73.53,73.53,73.46,73.47,9208.0,65.2495,65.2495,65.1874,65.1963,9208.0
2017-09-28 10:15:00,73.48,73.49,73.44,73.48,20382.0,65.2052,65.214,65.1697,65.2052,20382.0
2017-09-28 10:20:00,73.47,73.53,73.46,73.49,25140.0,65.1963,65.2495,65.1874,65.214,25140.0
2017-09-28 10:25:00,73.51,73.56,73.5,73.54,27388.0,65.2318,65.2762,65.2229,65.2584,27388.0
2017-09-28 10:30:00,73.54,73.54,73.36,73.36,47347.0,65.2584,65.2584,65.0987,65.0987,47347.0
2017-09-28 10:35:00,73.36,73.5,73.35,73.5,19143.0,65.0987,65.2229,65.0898,65.2229,19143.0
2017-09-28 10:40:00,73.5,73.62,73.5,73.62,12592.0,65.2229,65.3294,65.2229,65.3294,12592.0
2017-09-28 10:45:00,73.62,73.64,73.57,73.62,12550.0,65.3294,65.3472,65.285,65.3294,12550.0
2017-09-28 10:50:00,73.62,73.64,73.56,73.57,18493.0,65.3294,65.3472,65.2762,65.285,18493.0
2017-09-28 10:55:00,73.57,73.57,73.47,73.55,18764.0,65.285,65.285,65.1963,65.2673,18764.0
2017-09-28 11:00:00,73.55,73.56,73.49,73.5,8940.0,65.2673,65.2762,65.214,65.2229,8940.0
2017-09-28 11:05:00,73.5,73.65,73.49,73.59,21627.0,65.2229,65.356,65.214,65.3028,21627.0
2017-09-28 11:10:00,73.59,73.62,73.58,73.58,14875.0,65.3028,65.3294,65.2939,65.2939,14875.0
2017-09-28 11:15:00,73.59,73.59,73.53,73.55,18247.0,65.3028,65.3028,65.2495,65.2673,18247.0
2017-09-28 11:20:00,73.56,73.61,73.52,73.56,14970.0,65.2762,65.3205,65.2407,65.2762,14970.0
2017-09-28 11:25:00,73.57,73.64,73.55,73.63,10494.0,65.285,65.3472,65.2673,65.3383,10494.0
2017-09-28 11:30:00,73.64,73.69,73.63,73.66,28229.0,65.3472,65.3915,65.3383,65.3649,28229.0
2017-09-28 11:35:00,73.65,73.68,73.65,73.67,19544.0,65.356,65.3826,65.356,65.3738,19544.0
2017-09-28 11:40:00,73.68,73.68,73.62,73.64,25996.0,65.3826,65.3826,65.3294,65.3472,25996.0
2017-09-28 11:45:00,73.64,73.65,73.62,73.64,15558.0,65.3472,65.356,65.3294,65.3472,15558.0
2017-09-28 11:50:00,73.64,73.69,73.61,73.67,26049.0,65.3472,65.3915,65.3205,65.3738,26049.0
2017-09-28 11:55:00,73.67,73.69,73.53,73.68,34721.0,65.3738,65.3915,65.2495,65.3826,34721.0
2017-09-28 12:00:00,73.69,73.72,73.67,73.71,77813.0,65.3915,65.4181,65.3738,65.4093,77813.0
2017-09-28 12:05:00,73.72,73.77,73.7,73.73,12450.0,65.4181,65.4625,65.4004,65.427,12450.0
2017-09-28 12:10:00,73.74,73.8,73.73,73.79,39239.0,65.4359,65.4891,65.427,65.4803,39239.0
2017-09-28 12:15:00,73.78,73.86,73.78,73.85,17189.0,65.4714,65.5424,65.4714,65.5335,17189.0
2017-09-28 12:20:00,73.84,73.86,73.78,73.8,11076.0,65.5246,65.5424,65.4714,65.4891,11076.0
2017-09-28 12:25:00,73.8,73.84,73.8,73.83,21933.0,65.4891,65.5246,65.4891,65.5158,21933.0
2017-09-28 12:30:00,73.83,73.86,73.79,73.8,14923.0,65.5158,65.5424,65.4803,65.4891,14923.0
2017-09-28 12:35:00,73.81,73.89,73.79,73.81,1028589.0,65.498,65.569,65.4803,65.498,1028589.0
2017-09-28 12:40:00,73.81,73.83,73.8,73.83,18497.0,65.498,65.5158,65.4891,65.5158,18497.0
2017-09-28 12:45:00,73.83,73.85,73.82,73.83,5019.0,65.5158,65.5335,65.5069,65.5158,5019.0
2017-09-28 12:50:00,73.83,73.86,73.83,73.86,12366.0,65.5158,65.5424,65.5158,65.5424,12366.0
2017-09-28 12:55:00,73.87,73.94,73.86,73.92,11153.0,65.5513,65.6134,65.5424,65.5956,11153.0
2017-09-28 13:00:00,73.91,73.92,73.86,73.9,11603.0,65.5867,65.5956,65.5424,65.5779,11603.0
2017-09-28 13:05:00,73.91,73.92,73.87,73.89,27854.0,65.5867,65.5956,65.5513,65.569,27854.0
2017-09-28 13:10:00,73.89,73.91,73.87,73.91,10747.0,65.569,65.5867,65.5513,65.5867,10747.0
2017-09-28 13:15:00,73.9,73.91,73.9,73.91,7456.0,65.5779,65.5867,65.5779,65.5867,7456.0
2017-09-28 13:20:00,73.9,73.92,73.89,73.89,6745.0,65.5779,65.5956,65.569,65.569,6745.0
2017-09-28 13:25:00,73.9,73.9,73.84,73.84,15684.0,65.5779,65.5779,65.5246,65.5246,15684.0
2017-09-28 13:30:00,73.84,73.91,73.82,73.91,32340.0,65.5246,65.5867,65.5069,65.5867,32340.0
2017-09-28 13:35:00,73.9,73.91,73.87,73.89,13142.0,65.5779,65.5867,65.5513,65.569,13142.0
2017-09-28 13:40:00,73.88,73.9,73.85,73.86,5415.0,65.5601,65.5779,65.5335,65.5424,5415.0
2017-09-28 13:45:00,73.85,73.94,73.85,73.94,15227.0,65.5335,65.6134,65.5335,65.6134,15227.0
2017-09-28 13:50:00,73.94,73.95,73.92,73.95,7302.0,65.6134,65.6222,65.5956,65.6222,7302.0
2017-09-28 13:55:00,73.94,73.96,73.92,73.93,33985.0,65.6134,65.6311,65.5956,65.6045,33985.0
2017-09-28 14:00:00,73.93,74.01,73.92,73.95,1028416.0,65.6045,65.6755,65.5956,65.6222,1028416.0
2017-09-28 14:05:00,73.95,73.99,73.93,73.98,124464.0,65.6222,65.6577,65.6045,65.6489,124464.0
2017-09-28 14:10:00,73.98,73.98,73.96,73.97,16389.0,65.6489,65.6489,65.6311,65.64,16389.0
2017-09-28 14:15:00,73.97,73.97,73.91,73.92,15552.0,65.64,65.64,65.5867,65.5956,15552.0
2017-09-28 14:20:00,73.92,73.94,73.88,73.9,22040.0,65.5956,65.6134,65.5601,65.5779,22040.0
2017-09-28 14:25:00,73.9,73.95,73.9,73.91,21181.0,65.5779,65.6222,65.5779,65.5867,21181.0
2017-09-28 14:30:00,73.91,73.92,73.88,73.9,40796.0,65.5867,65.5956,65.5601,65.5779,40796.0
2017-09-28 14:35:00,73.9,73.9,73.84,73.84,18620.0,65.5779,65.5779,65.5246,65.5246,18620.0
2017-09-28 14:40:00,73.85,73.9,73.85,73.9,16139.0,65.5335,65.5779,65.5335,65.5779,16139.0
2017-09-28 14:45:00,73.89,73.89,73.84,73.87,27818.0,65.569,65.569,65.5246,65.5513,27818.0
2017-09-28 14:50:00,73.88,73.91,73.87,73.91,35336.0,65.5601,65.5867,65.5513,65.5867,35336.0
2017-09-28 14:55:00,73.91,73.91,73.87,73.88,16393.0,65.5867,65.5867,65.5513,65.5601,16393.0
2017-09-28 15:00:00,73.87,73.95,73.84,73.94,24509.0,65.5513,65.6222,65.5246,65.6134,24509.0
2017-09-28 15:05:00,73.95,74.03,73.95,74.03,396789.0,65.6222,65.6932,65.6222,65.6932,396789.0
2017-09-28 15:10:00,74.03,74.06,74.0,74.02,11913.0,65.6932,65.7199,65.6666,65.6844,11913.0
2017-09-28 15:15:00,74.02,74.03,73.96,73.96,16022.0,65.6844,65.6932,65.6311,65.6311,16022.0
2017-09-28 15:20:00,73.97,73.97,73.88,73.88,51804.0,65.64,65.64,65.5601,65.5601,51804.0
2017-09-28 15:25:00,73.89,73.9,73.84,73.86,17163.0,65.569,65.5779,65.5246,65.5424,17163.0
2017-09-28 15:30:00,73.85,73.9,73.85,73.9,28494.0,65.5335,65.5779,65.5335,65.5779,28494.0
2017-09-28 15:35:00,73.89,73.89,73.81,73.86,71407.0,65.569,65.569,65.498,65.5424,71407.0
2017-09-28 15:40:00,73.86,73.9,73.85,73.9,25229.0,65.5424,65.5779,65.5335,65.5779,25229.0
2017-09-28 15:45:00,73.9,73.94,73.89,73.94,14326.0,65.5779,65.6134,65.569,65.6134,14326.0
2017-09-28 15:50:00,73.94,74.0,73.94,73.98,23885.0,65.6134,65.6666,65.6134,65.6489,23885.0
2017-09-28 15:55:00,73.97,74.01,73.95,73.97,36943.0,65.64,65.6755,65.6222,65.64,36943.0
2017-09-29 09:30:00,74.06,74.09,73.94,74.09,83002.0,65.7199,65.7465,65.6134,65.7465,83002.0
2017-09-29 09:35:00,74.13,74.16,73.99,73.99,29306.0,65.782,65.8086,65.6577,65.6577,29306.0
2017-09-29 09:40:00,73.99,74.07,73.95,74.05,20408.0,65.6577,65.7287,65.6222,65.711,20408.0
2017-09-29 09:45:00,74.06,74.1,74.0,74.04,14068.0,65.7199,65.7554,65.6666,65.7021,14068.0
2017-09-29 09:50:00,74.04,74.05,73.98,74.01,13343.0,65.7021,65.711,65.6489,65.6755,13343.0
2017-09-29 09:55:00,74.0,74.09,73.98,74.08,26213.0,65.6666,65.7465,65.6489,65.7376,26213.0
2017-09-29 10:00:00,74.08,74.13,74.04,74.12,27089.0,65.7376,65.782,65.7021,65.7731,27089.0
2017-09-29 10:05:00,74.09,74.14,74.06,74.11,30103.0,65.7465,65.7908,65.7199,65.7642,30103.0
2017-09-29 10:10:00,74.11,74.16,74.07,74.12,81641.0,65.7642,65.8086,65.7287,65.7731,81641.0
2017-09-29 10:15:00,74.12,74.17,74.07,74.11,575347.0,65.7731,65.8175,65.7287,65.7642,575347.0
2017-09-29 10:20:00,74.11,74.12,74.07,74.08,31405.0,65.7642,65.7731,65.7287,65.7376,31405.0
2017-09-29 10:25:00,74.08,74.09,74.02,74.06,47495.0,65.7376,65.7465,65.6844,65.7199,47495.0
2017-09-29 10:30:00,74.06,74.09,74.05,74.06,114159.0,65.7199,65.7465,65.711,65.7199,114159.0
2017-09-29 10:35:00,74.06,74.08,74.02,74.08,29003.0,65.7199,65.7376,65.6844,65.7376,29003.0
2017-09-29 10:40:00,74.1,74.1,74.03,74.09,15521.0,65.7554,65.7554,65.6932,65.7465,15521.0
2017-09-29 10:45:00,74.08,74.1,74.05,74.08,14943.0,65.7376,65.7554,65.711,65.7376,14943.0
2017-09-29 10:50:00,74.08,74.17,74.06,74.17,23603.0,65.7376,65.8175,65.7199,65.8175,23603.0
2017-09-29 10:55:00,74.17,74.21,74.15,74.18,318253.0,65.8175,65.853,65.7997,65.8263,318253.0
2017-09-29 11:00:00,74.17,74.17,74.14,74.15,13819.0,65.8175,65.8175,65.7908,65.7997,13819.0
2017-09-29 11:05:00,74.16,74.2,74.15,74.18,17709.0,65.8086,65.8441,65.7997,65.8263,17709.0
2017-09-29 11:10:00,74.17,74.22,74.16,74.2,48108.0,65.8175,65.8618,65.8086,65.8441,48108.0
2017-09-29 11:15:00,74.2,74.22,74.17,74.19,12715.0,65.8441,65.8618,65.8175,65.8352,12715.0
2017-09-29 11:20:00,74.2,74.23,74.15,74.16,7748.0,65.8441,65.8707,65.7997,65.8086,7748.0
2017-09-29 11:25:00,74.15,74.19,74.15,74.18,7367.0,65.7997,65.8352,65.7997,65.8263,7367.0
2017-09-29 11:30:00,74.18,74.23,74.17,74.19,13204.0,65.8263,65.8707,65.8175,65.8352,13204.0
2017-09-29 11:35:00,74.19,74.22,74.16,74.17,18810.0,65.8352,65.8618,65.8086,65.8175,18810.0
2017-09-29 11:40:00,74.17,74.18,74.15,74.15,11895.0,65.8175,65.8263,65.7997,65.7997,11895.0
2017-09-29 11:45:00,74.15,74.18,74.14,74.16,45543.0,65.7997,65.8263,65.7908,65.8086,45543.0
2017-09-29 11:50:00,74.16,74.22,74.16,74.2,14961.0,65.8086,65.8618,65.8086,65.8441,14961.0
2017-09-29 11:55:00,74.2,74.23,74.18,74.23,19853.0,65.8441,65.8707,65.8263,65.8707,19853.0
2017-09-29 12:00:00,74.22,74.25,74.21,74.24,18055.0,65.8618,65.8885,65.853,65.8796,18055.0
2017-09-29 12:05:00,74.24,74.25,74.21,74.24,14157.0,65.8796,65.8885,65.853,65.8796,14157.0
2017-09-29 12:10:00,74.25,74.27,74.22,74.24,11072.0,65.8885,65.9062,65.8618,65.8796,11072.0
2017-09-29 12:15:00,74.25,74.27,74.24,74.27,15569.0,65.8885,65.9062,65.8796,65.9062,15569.0
2017-09-29 12:20:00,74.27,74.29,74.26,74.28,25815.0,65.9062,65.924,65.8973,65.9151,25815.0
2017-09-29 12:25:00,74.28,74.29,74.27,74.28,8443.0,65.9151,65.924,65.9062,65.9151,8443.0
2017-09-29 12:30:00,74.28,74.29,74.25,74.29,8796.0,65.9151,65.924,65.8885,65.924,8796.0
2017-09-29 12:35:00,74.3,74.31,74.27,74.28,26060.0,65.9328,65.9417,65.9062,65.9151,26060.0
2017-09-29 12:40:00,74.29,74.29,74.24,74.24,43529.0,65.924,65.924,65.8796,65.8796,43529.0
2017-09-29 12:45:00,74.24,74.25,74.21,74.21,25093.0,65.8796,65.8885,65.853,65.853,25093.0
2017-09-29 12:50:00,74.22,74.23,74.2,74.21,49995.0,65.8618,65.8707,65.8441,65.853,49995.0
2017-09-29 12:55:00,74.22,74.24,74.21,74.24,17546.0,65.8618,65.8796,65.853,65.8796,17546.0
2017-09-29 13:00:00,74.22,74.23,74.2,74.22,15778.0,65.8618,65.8707,65.8441,65.8618,15778.0
2017-09-29 13:05:00,74.22,74.24,74.21,74.23,11834.0,65.8618,65.8796,65.853,65.8707,11834.0
2017-09-29 13:10:00,74.22,74.24,74.2,74.2,16396.0,65.8618,65.8796,65.8441,65.8441,16396.0
2017-09-29 13:15:00,74.2,74.22,74.18,74.21,23876.0,65.8441,65.8618,65.8263,65.853,23876.0
2017-09-29 13:20:00,74.2,74.23,74.19,74.2,12869.0,65.8441,65.8707,65.8352,65.8441,12869.0
2017-09-29 13:25:00,74.19,74.21,74.18,74.2,19513.0,65.8352,65.853,65.8263,65.8441,19513.0
2017-09-29 13:30:00,74.19,74.25,74.19,74.22,137182.0,65.8352,65.8885,65.8352,65.8618,137182.0
2017-09-29 13:35:00,74.22,74.23,74.21,74.22,8243.0,65.8618,65.8707,65.853,65.8618,8243.0
2017-09-29 13:40:00,74.22,74.23,74.2,74.22,33000.0,65.8618,65.8707,65.8441,65.8618,33000.0
2017-09-29 13:45:00,74.22,74.22,74.16,74.18,18803.0,65.8618,65.8618,65.8086,65.8263,18803.0
2017-09-29 13:50:00,74.17,74.2,74.16,74.2,37914.0,65.8175,65.8441,65.8086,65.8441,37914.0
2017-09-29 13:55:00,74.2,74.21,74.17,74.19,36959.0,65.8441,65.853,65.8175,65.8352,36959.0
2017-09-29 14:00:00,74.2,74.2,74.17,74.18,31534.0,65.8441,65.8441,65.8175,65.8263,31534.0
2017-09-29 14:05:00,74.18,74.19,74.16,74.19,42240.0,65.8263,65.8352,65.8086,65.8352,42240.0
2017-09-29 14:10:00,74.19,74.21,74.17,74.2,36821.0,65.8352,65.853,65.8175,65.8441,36821.0
2017-09-29 14:15:00,74.2,74.22,74.2,74.22,50583.0,65.8441,65.8618,65.8441,65.8618,50583.0
2017-09-29 14:20:00,74.21,74.23,74.21,74.23,18612.0,65.853,65.8707,65.853,65.8707,18612.0
2017-09-29 14:25:00,74.23,74.26,74.21,74.26,15353.0,65.8707,65.8973,65.853,65.8973,15353.0
2017-09-29 14:30:00,74.25,74.27,74.23,74.27,18194.0,65.8885,65.9062,65.8707,65.9062,18194.0
2017-09-29 14:35:00,74.27,74.27,74.23,74.23,27688.0,65.9062,65.9062,65.8707,65.8707,27688.0
2017-09-29 14:40:00,74.24,74.24,74.2,74.21,23007.0,65.8796,65.8796,65.8441,65.853,23007.0
2017-09-29 14:45:00,74.2,74.22,74.19,74.2,23181.0,65.8441,65.8618,65.8352,65.8441,23181.0
2017-09-29 14:50:00,74.2,74.22,74.18,74.22,10049.0,65.8441,65.8618,65.8263,65.8618,10049.0
2017-09-29 14:55:00,74.23,74.24,74.21,74.22,14857.0,65.8707,65.8796,65.853,65.8618,14857.0
2017-09-29 15:00:00,74.22,74.24,74.21,74.23,19396.0,65.8618,65.8796,65.853,65.8707,19396.0
2017-09-29 15:05:00,74.23,74.24,74.21,74.22,15230.0,65.8707,65.8796,65.853,65.8618,15230.0
2017-09-29 15:10:00,74.21,74.24,74.21,74.23,22693.0,65.853,65.8796,65.853,65.8707,22693.0
2017-09-29 15:15:00,74.23,74.24,74.22,74.24,11525.0,65.8707,65.8796,65.8618,65.8796,11525.0
2017-09-29 15:20:00,74.23,74.25,74.21,74.22,12288.0,65.8707,65.8885,65.853,65.8618,12288.0
2017-09-29 15:25:00,74.22,74.22,74.17,74.17,36301.0,65.8618,65.8618,65.8175,65.8175,36301.0
2017-09-29 15:30:00,74.16,74.21,74.15,74.2,19729.0,65.8086,65.853,65.7997,65.8441,19729.0
2017-09-29 15:35:00,74.2,74.21,74.08,74.12,71826.0,65.8441,65.853,65.7376,65.7731,71826.0
2017-09-29 15:40:00,74.12,74.17,74.12,74.16,26714.0,65.7731,65.8175,65.7731,65.8086,26714.0
2017-09-29 15:45:00,74.16,74.18,74.15,74.17,51190.0,65.8086,65.8263,65.7997,65.8175,51190.0
2017-09-29 15:50:00,74.17,74.19,74.16,74.17,56901.0,65.8175,65.8352,65.8086,65.8175,56901.0
2017-09-29 15:55:00,74.17,74.23,74.17,74.18,111516.0,65.8175,65.8707,65.8175,65.8263,111516.0
2017-10-02 09:30:00,74.33,74.33,74.26,74.3,184975.0,65.9594,65.9594,65.8973,65.9328,184975.0
2017-10-02 09:35:00,74.32,74.33,74.15,74.31,56032.0,65.9506,65.9594,65.7997,65.9417,56032.0
2017-10-02 09:40:00,74.32,74.33,74.26,74.31,48718.0,65.9506,65.9594,65.8973,65.9417,48718.0
2017-10-02 09:45:00,74.32,74.36,74.28,74.31,42046.0,65.9506,65.9861,65.9151,65.9417,42046.0
2017-10-02 09:50:00,74.31,74.34,74.28,74.34,15193.0,65.9417,65.9683,65.9151,65.9683,15193.0
2017-10-02 09:55:00,74.34,74.48,74.34,74.44,21598.0,65.9683,66.0926,65.9683,66.0571,21598.0
2017-10-02 10:00:00,74.45,74.61,74.44,74.57,86023.0,66.0659,66.2079,66.0571,66.1724,86023.0
2017-10-02 10:05:00,74.58,74.61,74.56,74.56,21563.0,66.1813,66.2079,66.1635,66.1635,21563.0
2017-10-02 10:10:00,74.58,74.68,74.54,74.67,107626.0,66.1813,66.27,66.1458,66.2612,107626.0
2017-10-02 10:15:00,74.67,74.67,74.58,74.58,79845.0,66.2612,66.2612,66.1813,66.1813,79845.0
2017-10-02 10:20:00,74.58,74.62,74.54,74.56,33404.0,66.1813,66.2168,66.1458,66.1635,33404.0
2017-10-02 10:25:00,74.55,74.58,74.52,74.56,216961.0,66.1547,66.1813,66.1281,66.1635,216961.0
2017-10-02 10:30:00,74.55,74.62,74.54,74.55,52593.0,66.1547,66.2168,66.1458,66.1547,52593.0
2017-10-02 10:35:00,74.56,74.6,74.51,74.59,81462.0,66.1635,66.199,66.1192,66.1902,81462.0
2017-10-02 10:40:00,74.59,74.59,74.47,74.52,29345.0,66.1902,66.1902,66.0837,66.1281,29345.0
2017-10-02 10:45:00,74.52,74.57,74.48,74.52,16700.0,66.1281,66.1724,66.0926,66.1281,16700.0
2017-10-02 10:50:00,74.52,74.53,74.47,74.48,27759.0,66.1281,66.1369,66.0837,66.0926,27759.0
2017-10-02 10:55:00,74.48,74.49,74.37,74.41,54260.0,66.0926,66.1014,65.9949,66.0304,54260.0
2017-10-02 11:00:00,74.4,74.47,74.4,74.44,49770.0,66.0216,66.0837,66.0216,66.0571,49770.0
2017-10-02 11:05:00,74.44,74.49,74.44,74.44,200928.0,66.0571,66.1014,66.0571,66.0571,200928.0
2017-10-02 11:10:00,74.45,74.46,74.41,74.43,33916.0,66.0659,66.0748,66.0304,66.0482,33916.0
2017-10-02 11:15:00,74.42,74.42,74.33,74.34,35317.0,66.0393,66.0393,65.9594,65.9683,35317.0
2017-10-02 11:20:00,74.34,74.35,74.3,74.35,50224.0,65.9683,65.9772,65.9328,65.9772,50224.0
2017-10-02 11:25:00,74.35,74.37,74.31,74.37,38252.0,65.9772,65.9949,65.9417,65.9949,38252.0
2017-10-02 11:30:00,74.36,74.49,74.35,74.48,80495.0,65.9861,66.1014,65.9772,66.0926,80495.0
2017-10-02 11:35:00,74.48,74.57,74.47,74.56,192932.0,66.0926,66.1724,66.0837,66.1635,192932.0
2017-10-02 11:40:00,74.56,74.58,74.52,74.55,41132.0,66.1635,66.1813,66.1281,66.1547,41132.0
2017-10-02 11:45:00,74.55,74.62,74.55,74.56,23829.0,66.1547,66.2168,66.1547,66.1635,23829.0
2017-10-02 11:50:00,74.56,74.59,74.55,74.57,25389.0,66.1635,66.1902,66.1547,66.1724,25389.0
2017-10-02 11:55:00,74.58,74.58,74.49,74.5,37075.0,66.1813,66.1813,66.1014,66.1103,37075.0
2017-10-02 12:00:00,74.49,74.49,74.42,74.44,19153.0,66.1014,66.1014,66.0393,66.0571,19153.0
2017-10-02 12:05:00,74.43,74.51,74.42,74.51,30086.0,66.0482,66.1192,66.0393,66.1192,30086.0
2017-10-02 12:10:00,74.52,74.56,74.48,74.55,15306.0,66.1281,66.1635,66.0926,66.1547,15306.0
2017-10-02 12:15:00,74.55,74.67,74.55,74.66,80557.0,66.1547,66.2612,66.1547,66.2523,80557.0
2017-10-02 12:20:00,74.66,74.7,74.65,74.66,75466.0,66.2523,66.2878,66.2434,66.2523,75466.0
2017-10-02 12:25:00,74.65,74.65,74.63,74.65,18833.0,66.2434,66.2434,66.2257,66.2434,18833.0
2017-10-02 12:30:00,74.65,74.69,74.65,74.67,28698.0,66.2434,66.2789,66.2434,66.2612,28698.0
2017-10-02 12:35:00,74.68,74.68,74.64,74.66,20893.0,66.27,66.27,66.2345,66.2523,20893.0
2017-10-02 12:40:00,74.67,74.71,74.65,74.69,54728.0,66.2612,66.2967,66.2434,66.2789,54728.0
2017-10-02 12:45:00,74.7,74.75,74.69,74.75,15718.0,66.2878,66.3322,66.2789,66.3322,15718.0
2017-10-02 12:50:00,74.75,74.78,74.71,74.78,9575.0,66.3322,66.3588,66.2967,66.3588,9575.0
2017-10-02 12:55:00,74.78,74.82,74.75,74.81,17374.0,66.3588,66.3943,66.3322,66.3854,17374.0
2017-10-02 13:00:00,74.81,74.91,74.79,74.9,120658.0,66.3854,66.4741,66.3676,66.4653,120658.0
2017-10-02 13:05:00,74.89,74.91,74.85,74.86,16409.0,66.4564,66.4741,66.4209,66.4298,16409.0
2017-10-02 13:10:00,74.86,74.87,74.83,74.86,17129.0,66.4298,66.4386,66.4031,66.4298,17129.0
2017-10-02 13:15:00,74.86,74.89,74.84,74.89,33532.0,66.4298,66.4564,66.412,66.4564,33532.0
2017-10-02 13:20:00,74.89,74.9,74.82,74.84,132277.0,66.4564,66.4653,66.3943,66.412,132277.0
2017-10-02 13:25:00,74.83,74.84,74.8,74.82,47292.0,66.4031,66.412,66.3765,66.3943,47292.0
2017-10-02 13:30:00,74.82,74.85,74.8,74.82,53812.0,66.3943,66.4209,66.3765,66.3943,53812.0
2017-10-02 13:35:00,74.81,74.83,74.79,74.83,40169.0,66.3854,66.4031,66.3676,66.4031,40169.0
2017-10-02 13:40:00,74.83,74.87,74.82,74.86,18663.0,66.4031,66.4386,66.3943,66.4298,18663.0
2017-10-02 13:45:00,74.87,74.9,74.87,74.88,27035.0,66.4386,66.4653,66.4386,66.4475,27035.0
2017-10-02 13:50:00,74.88,74.88,74.86,74.86,13360.0,66.4475,66.4475,66.4298,66.4298,13360.0
2017-10-02 13:55:00,74.87,74.99,74.86,74.98,18807.0,66.4386,66.5451,66.4298,66.5363,18807.0
2017-10-02 14:00:00,74.99,75.0,74.94,74.98,11570.0,66.5451,66.554,66.5008,66.5363,11570.0
2017-10-02 14:05:00,74.98,74.99,74.95,74.97,53252.0,66.5363,66.5451,66.5096,66.5274,53252.0
2017-10-02 14:10:00,74.97,74.97,74.91,74.93,26427.0,66.5274,66.5274,66.4741,66.4919,26427.0
2017-10-02 14:15:00,74.94,74.95,74.91,74.95,16830.0,66.5008,66.5096,66.4741,66.5096,16830.0
2017-10-02 14:20:00,74.94,75.0,74.93,74.94,158804.0,66.5008,66.554,66.4919,66.5008,158804.0
2017-10-02 14:25:00,74.93,74.95,74.92,74.94,20144.0,66.4919,66.5096,66.483,66.5008,20144.0
2017-10-02 14:30:00,74.94,74.94,74.89,74.9,52903.0,66.5008,66.5008,66.4564,66.4653,52903.0
2017-10-02 14:35:00,74.91,74.95,74.9,74.93,24773.0,66.4741,66.5096,66.4653,66.4919,24773.0
2017-10-02 14:40:00,74.93,74.96,74.91,74.95,17231.0,66.4919,66.5185,66.4741,66.5096,17231.0
2017-10-02 14:45:00,74.94,74.97,74.89,74.95,288366.0,66.5008,66.5274,66.4564,66.5096,288366.0
2017-10-02 14:50:00,74.95,75.01,74.95,74.99,151268.0,66.5096,66.5629,66.5096,66.5451,151268.0
2017-10-02 14:55:00,74.99,75.0,74.96,74.96,52420.0,66.5451,66.554,66.5185,66.5185,52420.0
2017-10-02 15:00:00,74.97,74.97,74.92,74.96,72017.0,66.5274,66.5274,66.483,66.5185,72017.0
2017-10-02 15:05:00,74.97,75.01,74.96,75.0,163190.0,66.5274,66.5629,66.5185,66.554,163190.0
2017-10-02 15:10:00,75.0,75.04,74.99,75.0,33406.0,66.554,66.5895,66.5451,66.554,33406.0
2017-10-02 15:15:00,75.0,75.06,74.96,75.05,143895.0,66.554,66.6072,66.5185,66.5984,143895.0
2017-10-02 15:20:00,75.05,75.13,75.04,75.1,335393.0,66.5984,66.6694,66.5895,66.6427,335393.0
2017-10-02 15:25:00,75.1,75.12,75.09,75.1,44912.0,66.6427,66.6605,66.6339,66.6427,44912.0
2017-10-02 15:30:00,75.09,75.1,75.08,75.1,22851.0,66.6339,66.6427,66.625,66.6427,22851.0
2017-10-02 15:35:00,75.1,75.14,75.09,75.13,201150.0,66.6427,66.6782,66.6339,66.6694,201150.0
2017-10-02 15:40:00,75.13,75.14,75.09,75.1,37225.0,66.6694,66.6782,66.6339,66.6427,37225.0
2017-10-02 15:45:00,75.1,75.11,75.07,75.1,85185.0,66.6427,66.6516,66.6161,66.6427,85185.0
2017-10-02 15:50:00,75.1,75.15,75.08,75.1,170333.0,66.6427,66.6871,66.625,66.6427,170333.0
2017-10-02 15:55:00,75.1,75.24,75.1,75.22,108040.0,66.6427,66.767,66.6427,66.7492,108040.0
2017-10-03 09:30:00,75.32,75.38,75.27,75.34,98777.0,66.838,66.8912,66.7936,66.8557,98777.0
2017-10-03 09:35:00,75.34,75.34,75.25,75.28,68417.0,66.8557,66.8557,66.7758,66.8025,68417.0
2017-10-03 09:40:00,75.28,75.29,75.14,75.14,84152.0,66.8025,66.8113,66.6782,66.6782,84152.0
2017-10-03 09:45:00,75.14,75.15,75.08,75.1,21623.0,66.6782,66.6871,66.625,66.6427,21623.0
2017-10-03 09:50:00,75.1,75.16,75.09,75.13,35744.0,66.6427,66.696,66.6339,66.6694,35744.0
2017-10-03 09:55:00,75.13,75.14,75.1,75.14,20753.0,66.6694,66.6782,66.6427,66.6782,20753.0
2017-10-03 10:00:00,75.14,75.15,75.07,75.07,89315.0,66.6782,66.6871,66.6161,66.6161,89315.0
2017-10-03 10:05:00,75.07,75.07,75.01,75.02,133426.0,66.6161,66.6161,66.5629,66.5717,133426.0
2017-10-03 10:10:00,75.02,75.02,74.96,74.97,147224.0,66.5717,66.5717,66.5185,66.5274,147224.0
2017-10-03 10:15:00,74.97,74.98,74.93,74.97,39954.0,66.5274,66.5363,66.4919,66.5274,39954.0
2017-10-03 10:20:00,74.96,75.0,74.94,75.0,65047.0,66.5185,66.554,66.5008,66.554,65047.0
2017-10-03 10:25:00,75.0,75.04,74.98,74.98,66203.0,66.554,66.5895,66.5363,66.5363,66203.0
2017-10-03 10:30:00,74.99,75.01,74.96,74.98,27026.0,66.5451,66.5629,66.5185,66.5363,27026.0
2017-10-03 10:35:00,74.97,74.98,74.94,74.97,18008.0,66.5274,66.5363,66.5008,66.5274,18008.0
2017-10-03 10:40:00,74.97,74.97,74.92,74.96,17027.0,66.5274,66.5274,66.483,66.5185,17027.0
2017-10-03 10:45:00,74.97,75.07,74.95,75.06,23647.0,66.5274,66.6161,66.5096,66.6072,23647.0
2017-10-03 10:50:00,75.06,75.1,74.95,74.99,118369.0,66.6072,66.6427,66.5096,66.5451,118369.0
2017-10-03 10:55:00,74.98,75.07,74.98,75.04,21600.0,66.5363,66.6161,66.5363,66.5895,21600.0
2017-10-03 11:00:00,75.05,75.06,75.0,75.04,23697.0,66.5984,66.6072,66.554,66.5895,23697.0
2017-10-03 11:05:00,75.04,75.05,74.98,74.98,7772.0,66.5895,66.5984,66.5363,66.5363,7772.0
2017-10-03 11:10:00,74.97,74.98,74.92,74.94,32971.0,66.5274,66.5363,66.483,66.5008,32971.0
2017-10-03 11:15:00,74.94,74.94,74.89,74.91,8887.0,66.5008,66.5008,66.4564,66.4741,8887.0
2017-10-03 11:20:00,74.91,74.93,74.86,74.9,12646.0,66.4741,66.4919,66.4298,66.4653,12646.0
2017-10-03 11:25:00,74.9,74.9,74.86,74.9,99392.0,66.4653,66.4653,66.4298,66.4653,99392.0
2017-10-03 11:30:00,74.9,74.95,74.89,74.95,45917.0,66.4653,66.5096,66.4564,66.5096,45917.0
2017-10-03 11:35:00,74.97,75.03,74.95,74.99,46034.0,66.5274,66.5806,66.5096,66.5451,46034.0
2017-10-03 11:40:00,75.0,75.03,74.97,74.98,19587.0,66.554,66.5806,66.5274,66.5363,19587.0
2017-10-03 11:45:00,74.97,74.99,74.9,74.91,8160.0,66.5274,66.5451,66.4653,66.4741,8160.0
2017-10-03 11:50:00,74.91,74.98,74.89,74.96,35369.0,66.4741,66.5363,66.4564,66.5185,35369.0
2017-10-03 11:55:00,74.96,74.96,74.91,74.95,19004.0,66.5185,66.5185,66.4741,66.5096,19004.0
2017-10-03 12:00:00,74.95,74.97,74.93,74.97,34751.0,66.5096,66.5274,66.4919,66.5274,34751.0
2017-10-03 12:05:00,74.96,74.99,74.94,74.99,11629.0,66.5185,66.5451,66.5008,66.5451,11629.0
2017-10-03 12:10:00,74.99,75.02,74.98,75.02,20653.0,66.5451,66.5717,66.5363,66.5717,20653.0
2017-10-03 12:15:00,75.03,75.04,75.0,75.01,9320.0,66.5806,66.5895,66.554,66.5629,9320.0
2017-10-03 12:20:00,75.0,75.04,74.98,75.01,10336.0,66.554,66.5895,66.5363,66.5629,10336.0
2017-10-03 12:25:00,75.02,75.03,74.96,74.96,30327.0,66.5717,66.5806,66.5185,66.5185,30327.0
2017-10-03 12:30:00,74.97,74.98,74.95,74.98,23331.0,66.5274,66.5363,66.5096,66.5363,23331.0
2017-10-03 12:35:00,74.97,74.98,74.88,74.89,227902.0,66.5274,66.5363,66.4475,66.4564,227902.0
2017-10-03 12:40:00,74.9,74.94,74.9,74.93,91852.0,66.4653,66.5008,66.4653,66.4919,91852.0
2017-10-03 12:45:00,74.92,74.95,74.9,74.94,73656.0,66.483,66.5096,66.4653,66.5008,73656.0
2017-10-03 12:50:00,74.94,74.98,74.93,74.98,37841.0,66.5008,66.5363,66.4919,66.5363,37841.0
2017-10-03 12:55:00,74.97,75.0,74.97,74.98,38881.0,66.5274,66.554,66.5274,66.5363,38881.0
2017-10-03 13:00:00,74.99,74.99,74.96,74.97,10313.0,66.5451,66.5451,66.5185,66.5274,10313.0
2017-10-03 13:05:00,74.98,74.99,74.96,74.97,7453.0,66.5363,66.5451,66.5185,66.5274,7453.0
2017-10-03 13:10:00,74.98,75.0,74.97,74.99,9428.0,66.5363,66.554,66.5274,66.5451,9428.0
2017-10-03 13:15:00,75.0,75.02,74.99,74.99,20052.0,66.554,66.5717,66.5451,66.5451,20052.0
2017-10-03 13:20:00,75.0,75.02,74.97,74.99,55356.0,66.554,66.5717,66.5274,66.5451,55356.0
2017-10-03 13:25:00,75.0,75.01,74.98,75.01,22933.0,66.554,66.5629,66.5363,66.5629,22933.0
2017-10-03 13:30:00,75.01,75.01,74.99,75.0,12507.0,66.5629,66.5629,66.5451,66.554,12507.0
2017-10-03 13:35:00,75.01,75.02,74.98,74.98,16695.0,66.5629,66.5717,66.5363,66.5363,16695.0
2017-10-03 13:40:00,74.98,75.03,74.98,75.02,26253.0,66.5363,66.5806,66.5363,66.5717,26253.0
2017-10-03 13:45:00,75.01,75.03,74.99,75.03,48652.0,66.5629,66.5806,66.5451,66.5806,48652.0
2017-10-03 13:50:00,75.03,75.06,75.03,75.06,37225.0,66.5806,66.6072,66.5806,66.6072,37225.0
2017-10-03 13:55:00,75.07,75.08,75.05,75.07,9200.0,66.6161,66.625,66.5984,66.6161,9200.0
2017-10-03 14:00:00,75.08,75.11,75.07,75.1,15515.0,66.625,66.6516,66.6161,66.6427,15515.0
2017-10-03 14:05:00,75.11,75.15,75.1,75.14,21283.0,66.6516,66.6871,66.6427,66.6782,21283.0
2017-10-03 14:10:00,75.15,75.15,75.12,75.14,10762.0,66.6871,66.6871,66.6605,66.6782,10762.0
2017-10-03 14:15:00,75.13,75.17,75.12,75.16,12815.0,66.6694,66.7049,66.6605,66.696,12815.0
2017-10-03 14:20:00,75.17,75.19,75.17,75.17,8716.0,66.7049,66.7226,66.7049,66.7049,8716.0
2017-10-03 14:25:00,75.15,75.25,75.15,75.24,56118.0,66.6871,66.7758,66.6871,66.767,56118.0
2017-10-03 14:30:00,75.24,75.24,75.19,75.2,22279.0,66.767,66.767,66.7226,66.7315,22279.0
2017-10-03 14:35:00,75.2,75.2,75.16,75.16,10822.0,66.7315,66.7315,66.696,66.696,10822.0
2017-10-03 14:40:00,75.16,75.22,75.16,75.21,14834.0,66.696,66.7492,66.696,66.7403,14834.0
2017-10-03 14:45:00,75.21,75.21,75.14,75.14,10489.0,66.7403,66.7403,66.6782,66.6782,10489.0
2017-10-03 14:50:00,75.14,75.18,75.13,75.18,9458.0,66.6782,66.7137,66.6694,66.7137,9458.0
2017-10-03 14:55:00,75.18,75.21,75.17,75.2,31306.0,66.7137,66.7403,66.7049,66.7315,31306.0
2017-10-03 15:00:00,75.2,75.2,75.18,75.19,12427.0,66.7315,66.7315,66.7137,66.7226,12427.0
2017-10-03 15:05:00,75.18,75.2,75.17,75.2,8212.0,66.7137,66.7315,66.7049,66.7315,8212.0
2017-10-03 15:10:00,75.19,75.21,75.18,75.2,14776.0,66.7226,66.7403,66.7137,66.7315,14776.0
2017-10-03 15:15:00,75.21,75.23,75.2,75.22,13040.0,66.7403,66.7581,66.7315,66.7492,13040.0
2017-10-03 15:20:00,75.22,75.23,75.2,75.23,14850.0,66.7492,66.7581,66.7315,66.7581,14850.0
2017-10-03 15:25:00,75.22,75.28,75.21,75.28,25540.0,66.7492,66.8025,66.7403,66.8025,25540.0
2017-10-03 15:30:00,75.27,75.31,75.25,75.31,74043.0,66.7936,66.8291,66.7758,66.8291,74043.0
2017-10-03 15:35:00,75.31,75.32,75.29,75.32,27589.0,66.8291,66.838,66.8113,66.838,27589.0
2017-10-03 15:40:00,75.32,75.33,75.28,75.33,23606.0,66.838,66.8468,66.8025,66.8468,23606.0
2017-10-03 15:45:00,75.31,75.31,75.25,75.29,20208.0,66.8291,66.8291,66.7758,66.8113,20208.0
2017-10-03 15:50:00,75.28,75.33,75.25,75.31,19583.0,66.8025,66.8468,66.7758,66.8291,19583.0
2017-10-03 15:55:00,75.31,75.4,75.28,75.4,70295.0,66.8291,66.909,66.8025,66.909,70295.0
2017-10-04 09:30:00,75.35,75.36,75.29,75.36,68055.0,66.8646,66.8735,66.8113,66.8735,68055.0
2017-10-04 09:35:00,75.37,75.44,75.35,75.4,66862.0,66.8823,66.9444,66.8646,66.909,66862.0
2017-10-04 09:40:00,75.39,75.39,75.25,75.25,94854.0,66.9001,66.9001,66.7758,66.7758,94854.0
2017-10-04 09:45:00,75.26,75.27,75.18,75.19,19331.0,66.7847,66.7936,66.7137,66.7226,19331.0
2017-10-04 09:50:00,75.22,75.25,75.18,75.23,61097.0,66.7492,66.7758,66.7137,66.7581,61097.0
2017-10-04 09:55:00,75.22,75.25,75.18,75.25,15729.0,66.7492,66.7758,66.7137,66.7758,15729.0
2017-10-04 10:00:00,75.25,75.31,75.22,75.31,23016.0,66.7758,66.8291,66.7492,66.8291,23016.0
2017-10-04 10:05:00,75.3,75.32,75.22,75.25,16980.0,66.8202,66.838,66.7492,66.7758,16980.0
2017-10-04 10:10:00,75.24,75.28,75.22,75.24,14071.0,66.767,66.8025,66.7492,66.767,14071.0
2017-10-04 10:15:00,75.24,75.27,75.22,75.25,9062.0,66.767,66.7936,66.7492,66.7758,9062.0
2017-10-04 10:20:00,75.26,75.33,75.26,75.33,20245.0,66.7847,66.8468,66.7847,66.8468,20245.0
2017-10-04 10:25:00,75.33,75.39,75.31,75.39,17106.0,66.8468,66.9001,66.8291,66.9001,17106.0
2017-10-04 10:30:00,75.36,75.39,75.34,75.36,6421.0,66.8735,66.9001,66.8557,66.8735,6421.0
2017-10-04 10:35:00,75.35,75.37,75.33,75.34,17302.0,66.8646,66.8823,66.8468,66.8557,17302.0
2017-10-04 10:40:00,75.34,75.38,75.29,75.3,15349.0,66.8557,66.8912,66.8113,66.8202,15349.0
2017-10-04 10:45:00,75.3,75.37,75.29,75.36,12371.0,66.8202,66.8823,66.8113,66.8735,12371.0
2017-10-04 10:50:00,75.36,75.36,75.26,75.28,29355.0,66.8735,66.8735,66.7847,66.8025,29355.0
2017-10-04 10:55:00,75.28,75.38,75.27,75.38,28137.0,66.8025,66.8912,66.7936,66.8912,28137.0
2017-10-04 11:00:00,75.37,75.41,75.34,75.34,17446.0,66.8823,66.9178,66.8557,66.8557,17446.0
2017-10-04 11:05:00,75.33,75.4,75.32,75.39,29342.0,66.8468,66.909,66.838,66.9001,29342.0
2017-10-04 11:10:00,75.37,75.4,75.36,75.4,39475.0,66.8823,66.909,66.8735,66.909,39475.0
2017-10-04 11:15:00,75.41,75.41,75.37,75.38,73197.0,66.9178,66.9178,66.8823,66.8912,73197.0
2017-10-04 11:20:00,75.37,75.37,75.3,75.31,13781.0,66.8823,66.8823,66.8202,66.8291,13781.0
2017-10-04 11:25:00,75.32,75.4,75.31,75.4,47962.0,66.838,66.909,66.8291,66.909,47962.0
2017-10-04 11:30:00,75.39,75.45,75.37,75.39,53851.0,66.9001,66.9533,66.8823,66.9001,53851.0
2017-10-04 11:35:00,75.39,75.41,75.37,75.37,13790.0,66.9001,66.9178,66.8823,66.8823,13790.0
2017-10-04 11:40:00,75.37,75.4,75.37,75.4,10355.0,66.8823,66.909,66.8823,66.909,10355.0
2017-10-04 11:45:00,75.39,75.44,75.38,75.42,8811.0,66.9001,66.9444,66.8912,66.9267,8811.0
2017-10-04 11:50:00,75.43,75.48,75.42,75.43,8390.0,66.9356,66.9799,66.9267,66.9356,8390.0
2017-10-04 11:55:00,75.42,75.42,75.38,75.41,10648.0,66.9267,66.9267,66.8912,66.9178,10648.0
2017-10-04 12:00:00,75.42,75.42,75.33,75.34,10577.0,66.9267,66.9267,66.8468,66.8557,10577.0
2017-10-04 12:05:00,75.36,75.37,75.34,75.37,5376.0,66.8735,66.8823,66.8557,66.8823,5376.0
2017-10-04 12:10:00,75.35,75.37,75.3,75.31,129054.0,66.8646,66.8823,66.8202,66.8291,129054.0
2017-10-04 12:15:00,75.31,75.34,75.29,75.34,136040.0,66.8291,66.8557,66.8113,66.8557,136040.0
2017-10-04 12:20:00,75.34,75.35,75.32,75.32,15837.0,66.8557,66.8646,66.838,66.838,15837.0
2017-10-04 12:25:00,75.31,75.31,75.27,75.28,8660.0,66.8291,66.8291,66.7936,66.8025,8660.0
2017-10-04 12:30:00,75.27,75.27,75.22,75.23,10828.0,66.7936,66.7936,66.7492,66.7581,10828.0
2017-10-04 12:35:00,75.23,75.24,75.2,75.21,8336.0,66.7581,66.767,66.7315,66.7403,8336.0
2017-10-04 12:40:00,75.2,75.2,75.14,75.14,9644.0,66.7315,66.7315,66.6782,66.6782,9644.0
2017-10-04 12:45:00,75.15,75.16,75.12,75.12,16763.0,66.6871,66.696,66.6605,66.6605,16763.0
2017-10-04 12:50:00,75.12,75.19,75.12,75.19,8352.0,66.6605,66.7226,66.6605,66.7226,8352.0
2017-10-04 12:55:00,75.19,75.19,75.15,75.17,34056.0,66.7226,66.7226,66.6871,66.7049,34056.0
2017-10-04 13:00:00,75.17,75.21,75.15,75.21,59769.0,66.7049,66.7403,66.6871,66.7403,59769.0
2017-10-04 13:05:00,75.21,75.21,75.18,75.19,40018.0,66.7403,66.7403,66.7137,66.7226,40018.0
2017-10-04 13:10:00,75.19,75.2,75.17,75.17,54404.0,66.7226,66.7315,66.7049,66.7049,54404.0
2017-10-04 13:15:00,75.17,75.19,75.1,75.12,44969.0,66.7049,66.7226,66.6427,66.6605,44969.0
2017-10-04 13:20:00,75.12,75.14,75.11,75.14,44606.0,66.6605,66.6782,66.6516,66.6782,44606.0
2017-10-04 13:25:00,75.14,75.16,75.13,75.14,75818.0,66.6782,66.696,66.6694,66.6782,75818.0
2017-10-04 13:30:00,75.15,75.16,75.1,75.12,24991.0,66.6871,66.696,66.6427,66.6605,24991.0
2017-10-04 13:35:00,75.11,75.11,74.96,74.97,33891.0,66.6516,66.6516,66.5185,66.5274,33891.0
2017-10-04 13:40:00,74.97,75.01,74.95,74.96,157298.0,66.5274,66.5629,66.5096,66.5185,157298.0
2017-10-04 13:45:00,74.96,74.97,74.89,74.9,47378.0,66.5185,66.5274,66.4564,66.4653,47378.0
2017-10-04 13:50:00,74.9,74.96,74.89,74.95,18449.0,66.4653,66.5185,66.4564,66.5096,18449.0
2017-10-04 13:55:00,74.95,74.97,74.94,74.94,22843.0,66.5096,66.5274,66.5008,66.5008,22843.0
2017-10-04 14:00:00,74.94,74.97,74.92,74.94,113622.0,66.5008,66.5274,66.483,66.5008,113622.0
2017-10-04 14:05:00,74.94,75.01,74.94,75.01,44052.0,66.5008,66.5629,66.5008,66.5629,44052.0
2017-10-04 14:10:00,75.01,75.03,75.0,75.02,40912.0,66.5629,66.5806,66.554,66.5717,40912.0
2017-10-04 14:15:00,75.02,75.04,75.0,75.04,621014.0,66.5717,66.5895,66.554,66.5895,621014.0
2017-10-04 14:20:00,75.03,75.03,75.01,75.02,135448.0,66.5806,66.5806,66.5629,66.5717,135448.0
2017-10-04 14:25:00,75.03,75.04,75.02,75.03,24655.0,66.5806,66.5895,66.5717,66.5806,24655.0
2017-10-04 14:30:00,75.03,75.04,75.02,75.02,28076.0,66.5806,66.5895,66.5717,66.5717,28076.0
2017-10-04 14:35:00,75.03,75.07,75.02,75.06,15748.0,66.5806,66.6161,66.5717,66.6072,15748.0
2017-10-04 14:40:00,75.05,75.07,75.04,75.06,19271.0,66.5984,66.6161,66.5895,66.6072,19271.0
2017-10-04 14:45:00,75.06,75.06,75.02,75.04,12851.0,66.6072,66.6072,66.5717,66.5895,12851.0
2017-10-04 14:50:00,75.03,75.12,75.03,75.11,83145.0,66.5806,66.6605,66.5806,66.6516,83145.0
2017-10-04 14:55:00,75.12,75.13,75.1,75.12,53665.0,66.6605,66.6694,66.6427,66.6605,53665.0
2017-10-04 15:00:00,75.11,75.12,75.09,75.1,20053.0,66.6516,66.6605,66.6339,66.6427,20053.0
2017-10-04 15:05:00,75.11,75.11,75.02,75.03,275244.0,66.6516,66.6516,66.5717,66.5806,275244.0
2017-10-04 15:10:00,75.03,75.05,75.02,75.05,778793.0,66.5806,66.5984,66.5717,66.5984,778793.0
2017-10-04 15:15:00,75.05,75.09,75.04,75.08,152380.0,66.5984,66.6339,66.5895,66.625,152380.0
2017-10-04 15:20:00,75.08,75.09,75.06,75.07,43800.0,66.625,66.6339,66.6072,66.6161,43800.0
2017-10-04 15:25:00,75.06,75.07,75.02,75.03,39581.0,66.6072,66.6161,66.5717,66.5806,39581.0
2017-10-04 15:30:00,75.03,75.05,75.01,75.04,126314.0,66.5806,66.5984,66.5629,66.5895,126314.0
2017-10-04 15:35:00,75.04,75.07,75.03,75.07,36478.0,66.5895,66.6161,66.5806,66.6161,36478.0
2017-10-04 15:40:00,75.07,75.08,75.02,75.03,38898.0,66.6161,66.625,66.5717,66.5806,38898.0
2017-10-04 15:45:00,75.03,75.04,75.0,75.01,44978.0,66.5806,66.5895,66.554,66.5629,44978.0
2017-10-04 15:50:00,75.01,75.03,74.96,74.98,48269.0,66.5629,66.5806,66.5185,66.5363,48269.0
2017-10-04 15:55:00,74.99,75.08,74.98,75.07,82167.0,66.5451,66.625,66.5363,66.6161,82167.0
2017-10-05 09:30:00,75.3,75.3,75.13,75.18,34150.0,66.8202,66.8202,66.6694,66.7137,34150.0
2017-10-05 09:35:00,75.2,75.2,75.1,75.13,82869.0,66.7315,66.7315,66.6427,66.6694,82869.0
2017-10-05 09:40:00,75.12,75.17,75.09,75.15,69448.0,66.6605,66.7049,66.6339,66.6871,69448.0
2017-10-05 09:45:00,75.16,75.19,75.12,75.17,8276.0,66.696,66.7226,66.6605,66.7049,8276.0
2017-10-05 09:50:00,75.18,75.25,75.18,75.25,90891.0,66.7137,66.7758,66.7137,66.7758,90891.0
2017-10-05 09:55:00,75.25,75.25,75.11,75.13,54748.0,66.7758,66.7758,66.6516,66.6694,54748.0
2017-10-05 10:00:00,75.14,75.17,75.12,75.14,17129.0,66.6782,66.7049,66.6605,66.6782,17129.0
2017-10-05 10:05:00,75.14,75.16,75.11,75.16,15634.0,66.6782,66.696,66.6516,66.696,15634.0
2017-10-05 10:10:00,75.16,75.2,75.16,75.18,23742.0,66.696,66.7315,66.696,66.7137,23742.0
2017-10-05 10:15:00,75.19,75.22,75.15,75.22,13637.0,66.7226,66.7492,66.6871,66.7492,13637.0
2017-10-05 10:20:00,75.22,75.23,75.18,75.18,7218.0,66.7492,66.7581,66.7137,66.7137,7218.0
2017-10-05 10:25:00,75.17,75.2,75.16,75.17,10557.0,66.7049,66.7315,66.696,66.7049,10557.0
2017-10-05 10:30:00,75.19,75.25,75.15,75.23,17956.0,66.7226,66.7758,66.6871,66.7581,17956.0
2017-10-05 10:35:00,75.24,75.27,75.22,75.23,10548.0,66.767,66.7936,66.7492,66.7581,10548.0
2017-10-05 10:40:00,75.23,75.28,75.21,75.28,123735.0,66.7581,66.8025,66.7403,66.8025,123735.0
2017-10-05 10:45:00,75.29,75.3,75.26,75.28,4383.0,66.8113,66.8202,66.7847,66.8025,4383.0
2017-10-05 10:50:00,75.28,75.3,75.27,75.27,9163.0,66.8025,66.8202,66.7936,66.7936,9163.0
2017-10-05 10:55:00,75.28,75.29,75.23,75.24,8734.0,66.8025,66.8113,66.7581,66.767,8734.0
2017-10-05 11:00:00,75.25,75.27,75.22,75.26,12242.0,66.7758,66.7936,66.7492,66.7847,12242.0
2017-10-05 11:05:00,75.26,75.26,75.21,75.21,22245.0,66.7847,66.7847,66.7403,66.7403,22245.0
2017-10-05 11:10:00,75.22,75.24,75.19,75.2,31893.0,66.7492,66.767,66.7226,66.7315,31893.0
2017-10-05 11:15:00,75.19,75.24,75.19,75.23,12431.0,66.7226,66.767,66.7226,66.7581,12431.0
2017-10-05 11:20:00,75.23,75.27,75.22,75.25,10357.0,66.7581,66.7936,66.7492,66.7758,10357.0
2017-10-05 11:25:00,75.25,75.28,75.24,75.26,12948.0,66.7758,66.8025,66.767,66.7847,12948.0
2017-10-05 11:30:00,75.26,75.32,75.25,75.31,33757.0,66.7847,66.838,66.7758,66.8291,33757.0
2017-10-05 11:35:00,75.32,75.35,75.3,75.35,5482.0,66.838,66.8646,66.8202,66.8646,5482.0
2017-10-05 11:40:00,75.35,75.35,75.3,75.32,77226.0,66.8646,66.8646,66.8202,66.838,77226.0
2017-10-05 11:45:00,75.32,75.34,75.3,75.33,39636.0,66.838,66.8557,66.8202,66.8468,39636.0
2017-10-05 11:50:00,75.33,75.39,75.32,75.38,20950.0,66.8468,66.9001,66.838,66.8912,20950.0
2017-10-05 11:55:00,75.38,75.39,75.34,75.36,50378.0,66.8912,66.9001,66.8557,66.8735,50378.0
2017-10-05 12:00:00,75.36,75.38,75.34,75.36,55880.0,66.8735,66.8912,66.8557,66.8735,55880.0
2017-10-05 12:05:00,75.35,75.38,75.34,75.36,10232.0,66.8646,66.8912,66.8557,66.8735,10232.0
2017-10-05 12:10:00,75.37,75.39,75.36,75.38,10897.0,66.8823,66.9001,66.8735,66.8912,10897.0
2017-10-05 12:15:00,75.38,75.44,75.38,75.44,10304.0,66.8912,66.9444,66.8912,66.9444,10304.0
2017-10-05 12:20:00,75.44,75.45,75.42,75.44,4691.0,66.9444,66.9533,66.9267,66.9444,4691.0
2017-10-05 12:25:00,75.44,75.44,75.37,75.39,17781.0,66.9444,66.9444,66.8823,66.9001,17781.0
2017-10-05 12:30:00,75.38,75.41,75.37,75.39,13592.0,66.8912,66.9178,66.8823,66.9001,13592.0
2017-10-05 12:35:00,75.38,75.38,75.32,75.33,5942.0,66.8912,66.8912,66.838,66.8468,5942.0
2017-10-05 12:40:00,75.33,75.33,75.21,75.25,121852.0,66.8468,66.8468,66.7403,66.7758,121852.0
2017-10-05 12:45:00,75.26,75.33,75.25,75.33,20556.0,66.7847,66.8468,66.7758,66.8468,20556.0
2017-10-05 12:50:00,75.33,75.33,75.3,75.33,17539.0,66.8468,66.8468,66.8202,66.8468,17539.0
2017-10-05 12:55:00,75.33,75.33,75.26,75.27,10331.0,66.8468,66.8468,66.7847,66.7936,10331.0
2017-10-05 13:00:00,75.27,75.27,75.22,75.23,17495.0,66.7936,66.7936,66.7492,66.7581,17495.0
2017-10-05 13:05:00,75.24,75.32,75.24,75.3,16790.0,66.767,66.838,66.767,66.8202,16790.0
2017-10-05 13:10:00,75.29,75.31,75.23,75.25,3592.0,66.8113,66.8291,66.7581,66.7758,3592.0
2017-10-05 13:15:00,75.24,75.25,75.22,75.24,9947.0,66.767,66.7758,66.7492,66.767,9947.0
2017-10-05 13:20:00,75.24,75.28,75.24,75.26,5190.0,66.767,66.8025,66.767,66.7847,5190.0
2017-10-05 13:25:00,75.25,75.27,75.24,75.25,16932.0,66.7758,66.7936,66.767,66.7758,16932.0
2017-10-05 13:30:00,75.25,75.25,75.21,75.24,8927.0,66.7758,66.7758,66.7403,66.767,8927.0
2017-10-05 13:35:00,75.23,75.26,75.22,75.26,10406.0,66.7581,66.7847,66.7492,66.7847,10406.0
2017-10-05 13:40:00,75.25,75.28,75.25,75.28,9271.0,66.7758,66.8025,66.7758,66.8025,9271.0
2017-10-05 13:45:00,75.27,75.33,75.27,75.31,84652.0,66.7936,66.8468,66.7936,66.8291,84652.0
2017-10-05 13:50:00,75.31,75.33,75.29,75.3,89035.0,66.8291,66.8468,66.8113,66.8202,89035.0
2017-10-05 13:55:00,75.29,75.29,75.25,75.25,129151.0,66.8113,66.8113,66.7758,66.7758,129151.0
2017-10-05 14:00:00,75.25,75.28,75.25,75.27,70126.0,66.7758,66.8025,66.7758,66.7936,70126.0
2017-10-05 14:05:00,75.28,75.31,75.26,75.27,110601.0,66.8025,66.8291,66.7847,66.7936,110601.0
2017-10-05 14:10:00,75.26,75.3,75.22,75.23,209143.0,66.7847,66.8202,66.7492,66.7581,209143.0
2017-10-05 14:15:00,75.24,75.26,75.23,75.26,25064.0,66.767,66.7847,66.7581,66.7847,25064.0
2017-10-05 14:20:00,75.24,75.26,75.24,75.25,11951.0,66.767,66.7847,66.767,66.7758,11951.0
2017-10-05 14:25:00,75.24,75.24,75.2,75.2,24503.0,66.767,66.767,66.7315,66.7315,24503.0
2017-10-05 14:30:00,75.2,75.23,75.2,75.22,14580.0,66.7315,66.7581,66.7315,66.7492,14580.0
2017-10-05 14:35:00,75.23,75.23,75.19,75.2,25180.0,66.7581,66.7581,66.7226,66.7315,25180.0
2017-10-05 14:40:00,75.2,75.24,75.19,75.23,12382.0,66.7315,66.767,66.7226,66.7581,12382.0
2017-10-05 14:45:00,75.23,75.24,75.18,75.2,24104.0,66.7581,66.767,66.7137,66.7315,24104.0
2017-10-05 14:50:00,75.19,75.19,75.13,75.17,63717.0,66.7226,66.7226,66.6694,66.7049,63717.0
2017-10-05 14:55:00,75.17,75.24,75.16,75.24,82811.0,66.7049,66.767,66.696,66.767,82811.0
2017-10-05 15:00:00,75.23,75.28,75.23,75.28,17793.0,66.7581,66.8025,66.7581,66.8025,17793.0
2017-10-05 15:05:00,75.26,75.27,75.21,75.21,34902.0,66.7847,66.7936,66.7403,66.7403,34902.0
2017-10-05 15:10:00,75.22,75.24,75.16,75.18,86854.0,66.7492,66.767,66.696,66.7137,86854.0
2017-10-05 15:15:00,75.17,75.2,75.16,75.19,25546.0,66.7049,66.7315,66.696,66.7226,25546.0
2017-10-05 15:20:00,75.19,75.19,75.17,75.18,10671.0,66.7226,66.7226,66.7049,66.7137,10671.0
2017-10-05 15:25:00,75.17,75.22,75.16,75.21,23508.0,66.7049,66.7492,66.696,66.7403,23508.0
2017-10-05 15:30:00,75.21,75.23,75.2,75.22,21292.0,66.7403,66.7581,66.7315,66.7492,21292.0
2017-10-05 15:35:00,75.21,75.23,75.2,75.22,12672.0,66.7403,66.7581,66.7315,66.7492,12672.0
2017-10-05 15:40:00,75.22,75.23,75.2,75.22,21329.0,66.7492,66.7581,66.7315,66.7492,21329.0
2017-10-05 15:45:00,75.22,75.22,75.2,75.2,17552.0,66.7492,66.7492,66.7315,66.7315,17552.0
2017-10-05 15:50:00,75.2,75.2,75.15,75.19,96625.0,66.7315,66.7315,66.6871,66.7226,96625.0
2017-10-05 15:55:00,75.19,75.25,75.19,75.21,36112.0,66.7226,66.7758,66.7226,66.7403,36112.0
2017-10-06 09:30:00,75.03,75.12,74.87,75.03,84961.0,66.5806,66.6605,66.4386,66.5806,84961.0
2017-10-06 09:35:00,75.01,75.11,74.99,75.11,15095.0,66.5629,66.6516,66.5451,66.6516,15095.0
2017-10-06 09:40:00,75.16,75.26,75.13,75.13,31498.0,66.696,66.7847,66.6694,66.6694,31498.0
2017-10-06 09:45:00,75.12,75.22,75.08,75.09,53173.0,66.6605,66.7492,66.625,66.6339,53173.0
2017-10-06 09:50:00,75.1,75.17,75.07,75.1,27560.0,66.6427,66.7049,66.6161,66.6427,27560.0
2017-10-06 09:55:00,75.1,75.18,75.1,75.15,43630.0,66.6427,66.7137,66.6427,66.6871,43630.0
2017-10-06 10:00:00,75.15,75.2,75.13,75.14,15365.0,66.6871,66.7315,66.6694,66.6782,15365.0
2017-10-06 10:05:00,75.14,75.16,75.09,75.1,44153.0,66.6782,66.696,66.6339,66.6427,44153.0
2017-10-06 10:10:00,75.1,75.14,75.08,75.11,61214.0,66.6427,66.6782,66.625,66.6516,61214.0
2017-10-06 10:15:00,75.1,75.21,75.1,75.14,18448.0,66.6427,66.7403,66.6427,66.6782,18448.0
2017-10-06 10:20:00,75.14,75.21,75.14,75.19,14058.0,66.6782,66.7403,66.6782,66.7226,14058.0
2017-10-06 10:25:00,75.19,75.26,75.16,75.24,10720.0,66.7226,66.7847,66.696,66.767,10720.0
2017-10-06 10:30:00,75.24,75.24,75.15,75.16,15865.0,66.767,66.767,66.6871,66.696,15865.0
2017-10-06 10:35:00,75.16,75.16,75.1,75.14,13697.0,66.696,66.696,66.6427,66.6782,13697.0
2017-10-06 10:40:00,75.14,75.14,75.09,75.14,14071.0,66.6782,66.6782,66.6339,66.6782,14071.0
2017-10-06 10:45:00,75.15,75.16,75.1,75.15,12252.0,66.6871,66.696,66.6427,66.6871,12252.0
2017-10-06 10:50:00,75.13,75.15,75.03,75.05,19746.0,66.6694,66.6871,66.5806,66.5984,19746.0
2017-10-06 10:55:00,75.04,75.06,75.0,75.02,15199.0,66.5895,66.6072,66.554,66.5717,15199.0
2017-10-06 11:00:00,75.01,75.07,75.01,75.05,18239.0,66.5629,66.6161,66.5629,66.5984,18239.0
2017-10-06 11:05:00,75.06,75.07,74.98,75.0,15864.0,66.6072,66.6161,66.5363,66.554,15864.0
2017-10-06 11:10:00,75.0,75.0,74.95,74.96,333571.0,66.554,66.554,66.5096,66.5185,333571.0
2017-10-06 11:15:00,74.97,75.05,74.97,75.02,32014.0,66.5274,66.5984,66.5274,66.5717,32014.0
2017-10-06 11:20:00,75.02,75.03,75.0,75.01,13907.0,66.5717,66.5806,66.554,66.5629,13907.0
2017-10-06 11:25:00,75.01,75.01,74.98,75.01,11523.0,66.5629,66.5629,66.5363,66.5629,11523.0
2017-10-06 11:30:00,75.01,75.03,74.98,75.02,16458.0,66.5629,66.5806,66.5363,66.5717,16458.0
2017-10-06 11:35:00,75.03,75.03,74.98,75.0,18578.0,66.5806,66.5806,66.5363,66.554,18578.0
2017-10-06 11:40:00,75.0,75.0,74.88,74.91,21248.0,66.554,66.554,66.4475,66.4741,21248.0
2017-10-06 11:45:00,74.91,74.93,74.88,74.91,8059.0,66.4741,66.4919,66.4475,66.4741,8059.0
2017-10-06 11:50:00,74.92,74.95,74.88,74.95,22438.0,66.483,66.5096,66.4475,66.5096,22438.0
2017-10-06 11:55:00,74.94,74.95,74.92,74.93,6510.0,66.5008,66.5096,66.483,66.4919,6510.0
2017-10-06 12:00:00,74.91,74.92,74.85,74.87,8828.0,66.4741,66.483,66.4209,66.4386,8828.0
2017-10-06 12:05:00,74.89,74.93,74.88,74.92,9390.0,66.4564,66.4919,66.4475,66.483,9390.0
2017-10-06 12:10:00,74.93,74.97,74.91,74.96,27285.0,66.4919,66.5274,66.4741,66.5185,27285.0
2017-10-06 12:15:00,74.96,74.98,74.93,74.98,10840.0,66.5185,66.5363,66.4919,66.5363,10840.0
2017-10-06 12:20:00,74.98,74.99,74.95,74.99,28574.0,66.5363,66.5451,66.5096,66.5451,28574.0
2017-10-06 12:25:00,74.98,75.02,74.95,75.02,16754.0,66.5363,66.5717,66.5096,66.5717,16754.0
2017-10-06 12:30:00,75.02,75.06,75.01,75.03,10942.0,66.5717,66.6072,66.5629,66.5806,10942.0
2017-10-06 12:35:00,75.03,75.04,75.01,75.02,15133.0,66.5806,66.5895,66.5629,66.5717,15133.0
2017-10-06 12:40:00,75.03,75.07,75.02,75.06,15652.0,66.5806,66.6161,66.5717,66.6072,15652.0
2017-10-06 12:45:00,75.06,75.07,75.03,75.06,30590.0,66.6072,66.6161,66.5806,66.6072,30590.0
2017-10-06 12:50:00,75.06,75.06,75.01,75.04,21815.0,66.6072,66.6072,66.5629,66.5895,21815.0
2017-10-06 12:55:00,75.05,75.06,75.02,75.04,6448.0,66.5984,66.6072,66.5717,66.5895,6448.0
2017-10-06 13:00:00,75.03,75.04,74.89,74.9,44391.0,66.5806,66.5895,66.4564,66.4653,44391.0
2017-10-06 13:05:00,74.92,74.96,74.89,74.94,6602.0,66.483,66.5185,66.4564,66.5008,6602.0
2017-10-06 13:10:00,74.95,74.98,74.94,74.97,18473.0,66.5096,66.5363,66.5008,66.5274,18473.0
2017-10-06 13:15:00,74.97,74.99,74.96,74.99,4536.0,66.5274,66.5451,66.5185,66.5451,4536.0
2017-10-06 13:20:00,74.97,75.03,74.96,75.02,70237.0,66.5274,66.5806,66.5185,66.5717,70237.0
2017-10-06 13:25:00,75.02,75.06,75.02,75.03,8202.0,66.5717,66.6072,66.5717,66.5806,8202.0
2017-10-06 13:30:00,75.03,75.03,74.99,75.01,8596.0,66.5806,66.5806,66.5451,66.5629,8596.0
2017-10-06 13:35:00,75.01,75.02,75.0,75.0,6279.0,66.5629,66.5717,66.554,66.554,6279.0
2017-10-06 13:40:00,75.01,75.03,75.0,75.01,6095.0,66.5629,66.5806,66.554,66.5629,6095.0
2017-10-06 13:45:00,75.01,75.02,75.0,75.02,17587.0,66.5629,66.5717,66.554,66.5717,17587.0
2017-10-06 13:50:00,75.01,75.03,75.0,75.03,5432.0,66.5629,66.5806,66.554,66.5806,5432.0
2017-10-06 13:55:00,75.02,75.04,75.01,75.02,7403.0,66.5717,66.5895,66.5629,66.5717,7403.0
2017-10-06 14:00:00,75.01,75.01,74.98,75.0,8527.0,66.5629,66.5629,66.5363,66.554,8527.0
2017-10-06 14:05:00,75.0,75.02,74.98,75.0,14189.0,66.554,66.5717,66.5363,66.554,14189.0
2017-10-06 14:10:00,75.0,75.03,74.99,75.01,10852.0,66.554,66.5806,66.5451,66.5629,10852.0
2017-10-06 14:15:00,75.01,75.02,75.0,75.02,14922.0,66.5629,66.5717,66.554,66.5717,14922.0
2017-10-06 14:20:00,75.02,75.03,75.01,75.02,14813.0,66.5717,66.5806,66.5629,66.5717,14813.0
2017-10-06 14:25:00,75.01,75.05,75.0,75.02,14908.0,66.5629,66.5984,66.554,66.5717,14908.0
2017-10-06 14:30:00,75.02,75.03,75.0,75.0,7867.0,66.5717,66.5806,66.554,66.554,7867.0
2017-10-06 14:35:00,75.0,75.02,74.98,75.01,41710.0,66.554,66.5717,66.5363,66.5629,41710.0
2017-10-06 14:40:00,75.01,75.04,75.0,75.03,47773.0,66.5629,66.5895,66.554,66.5806,47773.0
2017-10-06 14:45:00,75.03,75.07,75.03,75.07,70058.0,66.5806,66.6161,66.5806,66.6161,70058.0
2017-10-06 14:50:00,75.06,75.07,75.05,75.07,52359.0,66.6072,66.6161,66.5984,66.6161,52359.0
2017-10-06 14:55:00,75.07,75.08,75.05,75.06,17597.0,66.6161,66.625,66.5984,66.6072,17597.0
2017-10-06 15:00:00,75.05,75.06,75.03,75.04,17408.0,66.5984,66.6072,66.5806,66.5895,17408.0
2017-10-06 15:05:00,75.04,75.07,75.03,75.07,25477.0,66.5895,66.6161,66.5806,66.6161,25477.0
2017-10-06 15:10:00,75.06,75.06,75.02,75.05,18763.0,66.6072,66.6072,66.5717,66.5984,18763.0
2017-10-06 15:15:00,75.05,75.06,75.04,75.06,7270.0,66.5984,66.6072,66.5895,66.6072,7270.0
2017-10-06 15:20:00,75.06,75.06,75.02,75.04,13695.0,66.6072,66.6072,66.5717,66.5895,13695.0
2017-10-06 15:25:00,75.04,75.07,75.03,75.07,12258.0,66.5895,66.6161,66.5806,66.6161,12258.0
2017-10-06 15:30:00,75.07,75.1,75.06,75.09,24370.0,66.6161,66.6427,66.6072,66.6339,24370.0
2017-10-06 15:35:00,75.09,75.1,75.08,75.1,18429.0,66.6339,66.6427,66.625,66.6427,18429.0
2017-10-06 15:40:00,75.09,75.1,75.07,75.08,17587.0,66.6339,66.6427,66.6161,66.625,17587.0
2017-10-06 15:45:00,75.08,75.08,75.04,75.05,20659.0,66.625,66.625,66.5895,66.5984,20659.0
2017-10-06 15:50:00,75.05,75.06,75.02,75.04,28091.0,66.5984,66.6072,66.5717,66.5895,28091.0
2017-10-06 15:55:00,75.05,75.12,75.04,75.09,71152.0,66.5984,66.6605,66.5895,66.6339,71152.0
2017-10-09 09:30:00,75.13,75.35,75.1,75.35,31645.0,66.6694,66.8646,66.6427,66.8646,31645.0
2017-10-09 09:35:00,75.42,75.42,75.29,75.35,10083.0,66.9267,66.9267,66.8113,66.8646,10083.0
2017-10-09 09:40:00,75.31,75.32,75.19,75.2,25044.0,66.8291,66.838,66.7226,66.7315,25044.0
2017-10-09 09:45:00,75.19,75.21,75.08,75.08,38736.0,66.7226,66.7403,66.625,66.625,38736.0
2017-10-09 09:50:00,75.06,75.07,75.01,75.01,5913.0,66.6072,66.6161,66.5629,66.5629,5913.0
2017-10-09 09:55:00,75.01,75.02,74.97,75.0,18612.0,66.5629,66.5717,66.5274,66.554,18612.0
2017-10-09 10:00:00,75.01,75.05,74.99,75.03,11394.0,66.5629,66.5984,66.5451,66.5806,11394.0
2017-10-09 10:05:00,75.04,75.07,74.99,75.0,48434.0,66.5895,66.6161,66.5451,66.554,48434.0
2017-10-09 10:10:00,75.0,75.01,74.93,74.95,24540.0,66.554,66.5629,66.4919,66.5096,24540.0
2017-10-09 10:15:00,74.95,75.02,74.95,75.01,12475.0,66.5096,66.5717,66.5096,66.5629,12475.0
2017-10-09 10:20:00,75.02,75.05,74.96,74.96,6608.0,66.5717,66.5984,66.5185,66.5185,6608.0
2017-10-09 10:25:00,74.94,74.97,74.92,74.93,20745.0,66.5008,66.5274,66.483,66.4919,20745.0
2017-10-09 10:30:00,74.92,74.94,74.87,74.89,22631.0,66.483,66.5008,66.4386,66.4564,22631.0
2017-10-09 10:35:00,74.89,74.92,74.88,74.9,56053.0,66.4564,66.483,66.4475,66.4653,56053.0
2017-10-09 10:40:00,74.9,74.91,74.87,74.9,49912.0,66.4653,66.4741,66.4386,66.4653,49912.0
2017-10-09 10:45:00,74.9,74.9,74.85,74.87,68986.0,66.4653,66.4653,66.4209,66.4386,68986.0
2017-10-09 10:50:00,74.87,74.92,74.86,74.89,10915.0,66.4386,66.483,66.4298,66.4564,10915.0
2017-10-09 10:55:00,74.89,74.9,74.87,74.87,5735.0,66.4564,66.4653,66.4386,66.4386,5735.0
2017-10-09 11:00:00,74.88,74.89,74.83,74.84,16730.0,66.4475,66.4564,66.4031,66.412,16730.0
2017-10-09 11:05:00,74.83,74.85,74.81,74.81,9613.0,66.4031,66.4209,66.3854,66.3854,9613.0
2017-10-09 11:10:00,74.81,74.84,74.8,74.83,4202.0,66.3854,66.412,66.3765,66.4031,4202.0
2017-10-09 11:15:00,74.83,74.87,74.81,74.86,13251.0,66.4031,66.4386,66.3854,66.4298,13251.0
2017-10-09 11:20:00,74.87,74.9,74.84,74.85,30661.0,66.4386,66.4653,66.412,66.4209,30661.0
2017-10-09 11:25:00,74.86,74.88,74.85,74.88,5139.0,66.4298,66.4475,66.4209,66.4475,5139.0
2017-10-09 11:30:00,74.88,74.92,74.88,74.88,7637.0,66.4475,66.483,66.4475,66.4475,7637.0
2017-10-09 11:35:00,74.87,74.9,74.87,74.89,6895.0,66.4386,66.4653,66.4386,66.4564,6895.0
2017-10-09 11:40:00,74.88,74.88,74.86,74.87,7518.0,66.4475,66.4475,66.4298,66.4386,7518.0
2017-10-09 11:45:00,74.88,74.92,74.87,74.91,8319.0,66.4475,66.483,66.4386,66.4741,8319.0
2017-10-09 11:50:00,74.92,74.92,74.89,74.91,16431.0,66.483,66.483,66.4564,66.4741,16431.0
2017-10-09 11:55:00,74.9,74.91,74.88,74.9,7348.0,66.4653,66.4741,66.4475,66.4653,7348.0
2017-10-09 12:00:00,74.89,74.89,74.85,74.88,50997.0,66.4564,66.4564,66.4209,66.4475,50997.0
2017-10-09 12:05:00,74.87,74.88,74.82,74.83,15674.0,66.4386,66.4475,66.3943,66.4031,15674.0
2017-10-09 12:10:00,74.83,74.85,74.82,74.84,9468.0,66.4031,66.4209,66.3943,66.412,9468.0
2017-10-09 12:15:00,74.85,74.86,74.83,74.83,11633.0,66.4209,66.4298,66.4031,66.4031,11633.0
2017-10-09 12:20:00,74.83,74.84,74.82,74.83,5111.0,66.4031,66.412,66.3943,66.4031,5111.0
2017-10-09 12:25:00,74.84,74.84,74.83,74.84,5187.0,66.412,66.412,66.4031,66.412,5187.0
2017-10-09 12:30:00,74.83,74.85,74.83,74.84,6852.0,66.4031,66.4209,66.4031,66.412,6852.0
2017-10-09 12:35:00,74.83,74.84,74.79,74.8,5816.0,66.4031,66.412,66.3676,66.3765,5816.0
2017-10-09 12:40:00,74.81,74.81,74.79,74.81,5647.0,66.3854,66.3854,66.3676,66.3854,5647.0
2017-10-09 12:45:00,74.8,74.81,74.79,74.79,17654.0,66.3765,66.3854,66.3676,66.3676,17654.0
2017-10-09 12:50:00,74.79,74.8,74.76,74.77,5181.0,66.3676,66.3765,66.341,66.3499,5181.0
2017-10-09 12:55:00,74.77,74.77,74.74,74.76,12155.0,66.3499,66.3499,66.3233,66.341,12155.0
2017-10-09 13:00:00,74.75,74.79,74.74,74.76,7656.0,66.3322,66.3676,66.3233,66.341,7656.0
2017-10-09 13:05:00,74.77,74.77,74.71,74.72,8500.0,66.3499,66.3499,66.2967,66.3055,8500.0
2017-10-09 13:10:00,74.71,74.79,74.71,74.79,41574.0,66.2967,66.3676,66.2967,66.3676,41574.0
2017-10-09 13:15:00,74.79,74.82,74.76,74.76,8451.0,66.3676,66.3943,66.341,66.341,8451.0
2017-10-09 13:20:00,74.76,74.78,74.76,74.77,4562.0,66.341,66.3588,66.341,66.3499,4562.0
2017-10-09 13:25:00,74.77,74.79,74.77,74.79,4400.0,66.3499,66.3676,66.3499,66.3676,4400.0
2017-10-09 13:30:00,74.78,74.79,74.75,74.76,10586.0,66.3588,66.3676,66.3322,66.341,10586.0
2017-10-09 13:35:00,74.76,74.78,74.75,74.76,7121.0,66.341,66.3588,66.3322,66.341,7121.0
2017-10-09 13:40:00,74.76,74.8,74.75,74.78,85268.0,66.341,66.3765,66.3322,66.3588,85268.0
2017-10-09 13:45:00,74.79,74.8,74.78,74.79,8186.0,66.3676,66.3765,66.3588,66.3676,8186.0
2017-10-09 13:50:00,74.78,74.8,74.78,74.8,9111.0,66.3588,66.3765,66.3588,66.3765,9111.0
2017-10-09 13:55:00,74.79,74.8,74.77,74.77,10274.0,66.3676,66.3765,66.3499,66.3499,10274.0
2017-10-09 14:00:00,74.78,74.78,74.76,74.77,12709.0,66.3588,66.3588,66.341,66.3499,12709.0
2017-10-09 14:05:00,74.76,74.76,74.73,74.75,7934.0,66.341,66.341,66.3144,66.3322,7934.0
2017-10-09 14:10:00,74.75,74.78,74.74,74.76,11053.0,66.3322,66.3588,66.3233,66.341,11053.0
2017-10-09 14:15:00,74.77,74.77,74.73,74.76,7815.0,66.3499,66.3499,66.3144,66.341,7815.0
2017-10-09 14:20:00,74.76,74.76,74.75,74.76,6444.0,66.341,66.341,66.3322,66.341,6444.0
2017-10-09 14:25:00,74.76,74.76,74.73,74.73,9194.0,66.341,66.341,66.3144,66.3144,9194.0
2017-10-09 14:30:00,74.72,74.73,74.68,74.69,9272.0,66.3055,66.3144,66.27,66.2789,9272.0
2017-10-09 14:35:00,74.68,74.72,74.67,74.71,10314.0,66.27,66.3055,66.2612,66.2967,10314.0
2017-10-09 14:40:00,74.72,74.73,74.7,74.72,7874.0,66.3055,66.3144,66.2878,66.3055,7874.0
2017-10-09 14:45:00,74.72,74.74,74.7,74.72,16981.0,66.3055,66.3233,66.2878,66.3055,16981.0
2017-10-09 14:50:00,74.72,74.74,74.69,74.7,20221.0,66.3055,66.3233,66.2789,66.2878,20221.0
2017-10-09 14:55:00,74.71,74.75,74.7,74.7,10129.0,66.2967,66.3322,66.2878,66.2878,10129.0
2017-10-09 15:00:00,74.7,74.73,74.67,74.69,16278.0,66.2878,66.3144,66.2612,66.2789,16278.0
2017-10-09 15:05:00,74.69,74.7,74.67,74.68,22828.0,66.2789,66.2878,66.2612,66.27,22828.0
2017-10-09 15:10:00,74.67,74.67,74.62,74.62,21915.0,66.2612,66.2612,66.2168,66.2168,21915.0
2017-10-09 15:15:00,74.62,74.69,74.62,74.69,22340.0,66.2168,66.2789,66.2168,66.2789,22340.0
2017-10-09 15:20:00,74.69,74.72,74.68,74.71,16177.0,66.2789,66.3055,66.27,66.2967,16177.0
2017-10-09 15:25:00,74.71,74.75,74.7,74.73,17563.0,66.2967,66.3322,66.2878,66.3144,17563.0
2017-10-09 15:30:00,74.73,74.73,74.69,74.69,16852.0,66.3144,66.3144,66.2789,66.2789,16852.0
2017-10-09 15:35:00,74.7,74.7,74.65,74.66,12438.0,66.2878,66.2878,66.2434,66.2523,12438.0
2017-10-09 15:40:00,74.65,74.67,74.64,74.67,11919.0,66.2434,66.2612,66.2345,66.2612,11919.0
2017-10-09 15:45:00,74.66,74.68,74.64,74.66,17153.0,66.2523,66.27,66.2345,66.2523,17153.0
2017-10-09 15:50:00,74.66,74.72,74.66,74.72,11545.0,66.2523,66.3055,66.2523,66.3055,11545.0
2017-10-09 15:55:00,74.74,74.77,74.72,74.74,37866.0,66.3233,66.3499,66.3055,66.3233,37866.0
2017-10-10 09:30:00,75.01,75.05,75.0,75.01,89395.0,66.5629,66.5984,66.554,66.5629,89395.0
2017-10-10 09:35:00,75.01,75.1,75.0,75.08,146785.0,66.5629,66.6427,66.554,66.625,146785.0
2017-10-10 09:40:00,75.09,75.14,75.03,75.06,28744.0,66.6339,66.6782,66.5806,66.6072,28744.0
2017-10-10 09:45:00,75.06,75.1,75.01,75.02,19997.0,66.6072,66.6427,66.5629,66.5717,19997.0
2017-10-10 09:50:00,75.01,75.02,74.92,74.93,83116.0,66.5629,66.5717,66.483,66.4919,83116.0
2017-10-10 09:55:00,74.95,74.99,74.93,74.96,11914.0,66.5096,66.5451,66.4919,66.5185,11914.0
2017-10-10 10:00:00,74.97,74.97,74.86,74.89,25420.0,66.5274,66.5274,66.4298,66.4564,25420.0
2017-10-10 10:05:00,74.89,74.92,74.83,74.88,30790.0,66.4564,66.483,66.4031,66.4475,30790.0
2017-10-10 10:10:00,74.88,74.97,74.88,74.97,19230.0,66.4475,66.5274,66.4475,66.5274,19230.0
2017-10-10 10:15:00,74.96,74.96,74.88,74.89,12146.0,66.5185,66.5185,66.4475,66.4564,12146.0
2017-10-10 10:20:00,74.88,74.92,74.85,74.92,17930.0,66.4475,66.483,66.4209,66.483,17930.0
2017-10-10 10:25:00,74.91,74.98,74.91,74.97,14219.0,66.4741,66.5363,66.4741,66.5274,14219.0
2017-10-10 10:30:00,74.98,74.98,74.93,74.94,21868.0,66.5363,66.5363,66.4919,66.5008,21868.0
2017-10-10 10:35:00,74.95,74.95,74.87,74.88,47743.0,66.5096,66.5096,66.4386,66.4475,47743.0
2017-10-10 10:40:00,74.87,74.9,74.85,74.89,43075.0,66.4386,66.4653,66.4209,66.4564,43075.0
2017-10-10 10:45:00,74.9,74.95,74.89,74.95,17195.0,66.4653,66.5096,66.4564,66.5096,17195.0
2017-10-10 10:50:00,74.96,74.97,74.93,74.93,10282.0,66.5185,66.5274,66.4919,66.4919,10282.0
2017-10-10 10:55:00,74.93,74.94,74.91,74.93,8112.0,66.4919,66.5008,66.4741,66.4919,8112.0
2017-10-10 11:00:00,74.94,74.97,74.92,74.96,9259.0,66.5008,66.5274,66.483,66.5185,9259.0
2017-10-10 11:05:00,74.97,75.0,74.95,75.0,12563.0,66.5274,66.554,66.5096,66.554,12563.0
2017-10-10 11:10:00,75.01,75.01,74.98,74.98,79451.0,66.5629,66.5629,66.5363,66.5363,79451.0
2017-10-10 11:15:00,74.98,75.04,74.98,75.04,75931.0,66.5363,66.5895,66.5363,66.5895,75931.0
2017-10-10 11:20:00,75.05,75.05,74.99,75.0,36871.0,66.5984,66.5984,66.5451,66.554,36871.0
2017-10-10 11:25:00,74.99,75.0,74.95,74.98,20973.0,66.5451,66.554,66.5096,66.5363,20973.0
2017-10-10 11:30:00,74.99,75.0,74.95,74.97,11350.0,66.5451,66.554,66.5096,66.5274,11350.0
2017-10-10 11:35:00,74.96,74.96,74.91,74.92,15907.0,66.5185,66.5185,66.4741,66.483,15907.0
2017-10-10 11:40:00,74.93,74.93,74.88,74.89,5341.0,66.4919,66.4919,66.4475,66.4564,5341.0
2017-10-10 11:45:00,74.88,74.89,74.86,74.89,16211.0,66.4475,66.4564,66.4298,66.4564,16211.0
2017-10-10 11:50:00,74.89,74.9,74.87,74.88,6569.0,66.4564,66.4653,66.4386,66.4475,6569.0
2017-10-10 11:55:00,74.87,74.88,74.84,74.87,9110.0,66.4386,66.4475,66.412,66.4386,9110.0
2017-10-10 12:00:00,74.87,74.87,74.81,74.81,22267.0,66.4386,66.4386,66.3854,66.3854,22267.0
2017-10-10 12:05:00,74.83,74.85,74.77,74.79,15862.0,66.4031,66.4209,66.3499,66.3676,15862.0
2017-10-10 12:10:00,74.8,74.8,74.76,74.77,8025.0,66.3765,66.3765,66.341,66.3499,8025.0
2017-10-10 12:15:00,74.79,74.8,74.77,74.79,13910.0,66.3676,66.3765,66.3499,66.3676,13910.0
2017-10-10 12:20:00,74.78,74.84,74.76,74.81,61477.0,66.3588,66.412,66.341,66.3854,61477.0
2017-10-10 12:25:00,74.81,74.82,74.79,74.81,21489.0,66.3854,66.3943,66.3676,66.3854,21489.0
2017-10-10 12:30:00,74.81,74.84,74.81,74.83,10626.0,66.3854,66.412,66.3854,66.4031,10626.0
2017-10-10 12:35:00,74.83,74.83,74.8,74.81,3293.0,66.4031,66.4031,66.3765,66.3854,3293.0
2017-10-10 12:40:00,74.8,74.85,74.79,74.85,12781.0,66.3765,66.4209,66.3676,66.4209,12781.0
2017-10-10 12:45:00,74.84,74.85,74.76,74.76,9047.0,66.412,66.4209,66.341,66.341,9047.0
2017-10-10 12:50:00,74.76,74.79,74.75,74.77,4012.0,66.341,66.3676,66.3322,66.3499,4012.0
2017-10-10 12:55:00,74.76,74.79,74.75,74.79,8786.0,66.341,66.3676,66.3322,66.3676,8786.0
2017-10-10 13:00:00,74.78,74.8,74.77,74.79,7440.0,66.3588,66.3765,66.3499,66.3676,7440.0
2017-10-10 13:05:00,74.79,74.81,74.77,74.81,8215.0,66.3676,66.3854,66.3499,66.3854,8215.0
2017-10-10 13:10:00,74.81,74.86,74.81,74.83,8596.0,66.3854,66.4298,66.3854,66.4031,8596.0
2017-10-10 13:15:00,74.84,74.85,74.8,74.8,7003.0,66.412,66.4209,66.3765,66.3765,7003.0
2017-10-10 13:20:00,74.8,74.8,74.76,74.77,16047.0,66.3765,66.3765,66.341,66.3499,16047.0
2017-10-10 13:25:00,74.76,74.78,74.76,74.78,7466.0,66.341,66.3588,66.341,66.3588,7466.0
2017-10-10 13:30:00,74.77,74.8,74.77,74.8,9541.0,66.3499,66.3765,66.3499,66.3765,9541.0
2017-10-10 13:35:00,74.81,74.81,74.77,74.81,13547.0,66.3854,66.3854,66.3499,66.3854,13547.0
2017-10-10 13:40:00,74.82,74.83,74.79,74.8,5138.0,66.3943,66.4031,66.3676,66.3765,5138.0
2017-10-10 13:45:00,74.8,74.81,74.78,74.78,8705.0,66.3765,66.3854,66.3588,66.3588,8705.0
2017-10-10 13:50:00,74.78,74.81,74.76,74.81,12132.0,66.3588,66.3854,66.341,66.3854,12132.0
2017-10-10 13:55:00,74.81,74.82,74.79,74.8,14126.0,66.3854,66.3943,66.3676,66.3765,14126.0
2017-10-10 14:00:00,74.79,74.81,74.78,74.78,7511.0,66.3676,66.3854,66.3588,66.3588,7511.0
2017-10-10 14:05:00,74.78,74.79,74.76,74.77,8602.0,66.3588,66.3676,66.341,66.3499,8602.0
2017-10-10 14:10:00,74.77,74.79,74.75,74.76,10210.0,66.3499,66.3676,66.3322,66.341,10210.0
2017-10-10 14:15:00,74.76,74.78,74.73,74.74,14413.0,66.341,66.3588,66.3144,66.3233,14413.0
2017-10-10 14:20:00,74.74,74.76,74.73,74.74,8431.0,66.3233,66.341,66.3144,66.3233,8431.0
2017-10-10 14:25:00,74.74,74.77,74.73,74.76,60709.0,66.3233,66.3499,66.3144,66.341,60709.0
2017-10-10 14:30:00,74.77,74.81,74.77,74.81,12943.0,66.3499,66.3854,66.3499,66.3854,12943.0
2017-10-10 14:35:00,74.8,74.8,74.76,74.77,10392.0,66.3765,66.3765,66.341,66.3499,10392.0
2017-10-10 14:40:00,74.77,74.8,74.75,74.77,18141.0,66.3499,66.3765,66.3322,66.3499,18141.0
2017-10-10 14:45:00,74.77,74.81,74.76,74.8,19759.0,66.3499,66.3854,66.341,66.3765,19759.0
2017-10-10 14:50:00,74.81,74.82,74.77,74.78,20448.0,66.3854,66.3943,66.3499,66.3588,20448.0
2017-10-10 14:55:00,74.78,74.8,74.77,74.77,12849.0,66.3588,66.3765,66.3499,66.3499,12849.0
2017-10-10 15:00:00,74.78,74.84,74.77,74.83,15232.0,66.3588,66.412,66.3499,66.4031,15232.0
2017-10-10 15:05:00,74.84,74.91,74.84,74.89,10963.0,66.412,66.4741,66.412,66.4564,10963.0
2017-10-10 15:10:00,74.9,74.91,74.87,74.87,5708.0,66.4653,66.4741,66.4386,66.4386,5708.0
2017-10-10 15:15:00,74.87,74.88,74.85,74.86,21748.0,66.4386,66.4475,66.4209,66.4298,21748.0
2017-10-10 15:20:00,74.86,74.92,74.85,74.92,18647.0,66.4298,66.483,66.4209,66.483,18647.0
2017-10-10 15:25:00,74.92,74.95,74.91,74.93,9710.0,66.483,66.5096,66.4741,66.4919,9710.0
2017-10-10 15:30:00,74.94,74.98,74.92,74.93,22552.0,66.5008,66.5363,66.483,66.4919,22552.0
2017-10-10 15:35:00,74.93,74.93,74.89,74.9,12844.0,66.4919,66.4919,66.4564,66.4653,12844.0
2017-10-10 15:40:00,74.88,74.89,74.86,74.88,9634.0,66.4475,66.4564,66.4298,66.4475,9634.0
2017-10-10 15:45:00,74.88,74.88,74.82,74.85,51763.0,66.4475,66.4475,66.3943,66.4209,51763.0
2017-10-10 15:50:00,74.86,74.89,74.85,74.87,40017.0,66.4298,66.4564,66.4209,66.4386,40017.0
2017-10-10 15:55:00,74.87,74.91,74.82,74.91,39666.0,66.4386,66.4741,66.3943,66.4741,39666.0
2017-10-11 09:30:00,74.85,74.96,74.84,74.88,48419.0,66.4209,66.5185,66.412,66.4475,48419.0
2017-10-11 09:35:00,74.9,74.9,74.83,74.84,7768.0,66.4653,66.4653,66.4031,66.412,7768.0
2017-10-11 09:40:00,74.85,74.9,74.83,74.9,16979.0,66.4209,66.4653,66.4031,66.4653,16979.0
2017-10-11 09:45:00,74.91,74.93,74.86,74.92,4558.0,66.4741,66.4919,66.4298,66.483,4558.0
2017-10-11 09:50:00,74.92,74.92,74.87,74.87,6439.0,66.483,66.483,66.4386,66.4386,6439.0
2017-10-11 09:55:00,74.87,74.92,74.86,74.92,10436.0,66.4386,66.483,66.4298,66.483,10436.0
2017-10-11 10:00:00,74.92,74.92,74.84,74.91,6209.0,66.483,66.483,66.412,66.4741,6209.0
2017-10-11 10:05:00,74.91,74.92,74.86,74.88,7783.0,66.4741,66.483,66.4298,66.4475,7783.0
2017-10-11 10:10:00,74.88,74.88,74.85,74.86,4443.0,66.4475,66.4475,66.4209,66.4298,4443.0
2017-10-11 10:15:00,74.87,74.87,74.76,74.77,278438.0,66.4386,66.4386,66.341,66.3499,278438.0
2017-10-11 10:20:00,74.77,74.84,74.75,74.84,25030.0,66.3499,66.412,66.3322,66.412,25030.0
2017-10-11 10:25:00,74.85,74.93,74.84,74.9,9067.0,66.4209,66.4919,66.412,66.4653,9067.0
2017-10-11 10:30:00,74.9,74.95,74.89,74.93,9519.0,66.4653,66.5096,66.4564,66.4919,9519.0
2017-10-11 10:35:00,74.93,74.94,74.88,74.88,4934.0,66.4919,66.5008,66.4475,66.4475,4934.0
2017-10-11 10:40:00,74.88,74.93,74.86,74.93,12432.0,66.4475,66.4919,66.4298,66.4919,12432.0
2017-10-11 10:45:00,74.93,74.94,74.9,74.93,8538.0,66.4919,66.5008,66.4653,66.4919,8538.0
2017-10-11 10:50:00,74.95,74.96,74.9,74.93,36949.0,66.5096,66.5185,66.4653,66.4919,36949.0
2017-10-11 10:55:00,74.92,74.93,74.88,74.88,14887.0,66.483,66.4919,66.4475,66.4475,14887.0
2017-10-11 11:00:00,74.87,74.93,74.84,74.92,23524.0,66.4386,66.4919,66.412,66.483,23524.0
2017-10-11 11:05:00,74.93,74.96,74.91,74.95,105928.0,66.4919,66.5185,66.4741,66.5096,105928.0
2017-10-11 11:10:00,74.95,74.99,74.94,74.97,9789.0,66.5096,66.5451,66.5008,66.5274,9789.0
2017-10-11 11:15:00,74.96,74.98,74.93,74.95,13124.0,66.5185,66.5363,66.4919,66.5096,13124.0
2017-10-11 11:20:00,74.94,74.97,74.94,74.94,12765.0,66.5008,66.5274,66.5008,66.5008,12765.0
2017-10-11 11:25:00,74.93,74.93,74.89,74.91,11386.0,66.4919,66.4919,66.4564,66.4741,11386.0
2017-10-11 11:30:00,74.91,74.97,74.91,74.94,9669.0,66.4741,66.5274,66.4741,66.5008,9669.0
2017-10-11 11:35:00,74.93,74.99,74.93,74.97,6382.0,66.4919,66.5451,66.4919,66.5274,6382.0
2017-10-11 11:40:00,74.96,74.97,74.93,74.95,10250.0,66.5185,66.5274,66.4919,66.5096,10250.0
2017-10-11 11:45:00,74.96,74.96,74.91,74.92,5278.0,66.5185,66.5185,66.4741,66.483,5278.0
2017-10-11 11:50:00,74.92,74.94,74.91,74.92,12746.0,66.483,66.5008,66.4741,66.483,12746.0
2017-10-11 11:55:00,74.93,74.94,74.87,74.87,18457.0,66.4919,66.5008,66.4386,66.4386,18457.0
2017-10-11 12:00:00,74.87,74.89,74.86,74.88,7554.0,66.4386,66.4564,66.4298,66.4475,7554.0
2017-10-11 12:05:00,74.89,74.89,74.85,74.86,5816.0,66.4564,66.4564,66.4209,66.4298,5816.0
2017-10-11 12:10:00,74.86,74.9,74.86,74.88,29820.0,66.4298,66.4653,66.4298,66.4475,29820.0
2017-10-11 12:15:00,74.88,74.91,74.87,74.9,5092.0,66.4475,66.4741,66.4386,66.4653,5092.0
2017-10-11 12:20:00,74.89,74.95,74.89,74.95,15509.0,66.4564,66.5096,66.4564,66.5096,15509.0
2017-10-11 12:25:00,74.97,74.97,74.94,74.95,6356.0,66.5274,66.5274,66.5008,66.5096,6356.0
2017-10-11 12:30:00,74.95,74.95,74.89,74.9,10932.0,66.5096,66.5096,66.4564,66.4653,10932.0
2017-10-11 12:35:00,74.89,74.9,74.89,74.89,5828.0,66.4564,66.4653,66.4564,66.4564,5828.0
2017-10-11 12:40:00,74.89,74.89,74.87,74.87,25097.0,66.4564,66.4564,66.4386,66.4386,25097.0
2017-10-11 12:45:00,74.86,74.86,74.82,74.83,6446.0,66.4298,66.4298,66.3943,66.4031,6446.0
2017-10-11 12:50:00,74.82,74.82,74.78,74.8,18806.0,66.3943,66.3943,66.3588,66.3765,18806.0
2017-10-11 12:55:00,74.79,74.8,74.78,74.79,9223.0,66.3676,66.3765,66.3588,66.3676,9223.0
2017-10-11 13:00:00,74.78,74.83,74.77,74.82,36892.0,66.3588,66.4031,66.3499,66.3943,36892.0
2017-10-11 13:05:00,74.82,74.84,74.78,74.84,8122.0,66.3943,66.412,66.3588,66.412,8122.0
2017-10-11 13:10:00,74.83,74.84,74.79,74.79,7294.0,66.4031,66.412,66.3676,66.3676,7294.0
2017-10-11 13:15:00,74.79,74.81,74.79,74.8,3153.0,66.3676,66.3854,66.3676,66.3765,3153.0
2017-10-11 13:20:00,74.8,74.8,74.74,74.75,5814.0,66.3765,66.3765,66.3233,66.3322,5814.0
2017-10-11 13:25:00,74.74,74.74,74.72,74.73,9181.0,66.3233,66.3233,66.3055,66.3144,9181.0
2017-10-11 13:30:00,74.73,74.75,74.72,74.72,6984.0,66.3144,66.3322,66.3055,66.3055,6984.0
2017-10-11 13:35:00,74.73,74.78,74.72,74.75,15621.0,66.3144,66.3588,66.3055,66.3322,15621.0
2017-10-11 13:40:00,74.78,74.78,74.74,74.75,3536.0,66.3588,66.3588,66.3233,66.3322,3536.0
2017-10-11 13:45:00,74.74,74.75,74.72,74.74,7750.0,66.3233,66.3322,66.3055,66.3233,7750.0
2017-10-11 13:50:00,74.74,74.75,74.72,74.72,8150.0,66.3233,66.3322,66.3055,66.3055,8150.0
2017-10-11 13:55:00,74.72,74.73,74.71,74.72,5222.0,66.3055,66.3144,66.2967,66.3055,5222.0
2017-10-11 14:00:00,74.74,74.75,74.71,74.75,6565.0,66.3233,66.3322,66.2967,66.3322,6565.0
2017-10-11 14:05:00,74.76,74.78,74.75,74.77,49043.0,66.341,66.3588,66.3322,66.3499,49043.0
2017-10-11 14:10:00,74.77,74.78,74.73,74.73,9140.0,66.3499,66.3588,66.3144,66.3144,9140.0
2017-10-11 14:15:00,74.73,74.78,74.73,74.76,9380.0,66.3144,66.3588,66.3144,66.341,9380.0
2017-10-11 14:20:00,74.76,74.76,74.61,74.64,65759.0,66.341,66.341,66.2079,66.2345,65759.0
2017-10-11 14:25:00,74.65,74.7,74.64,74.7,11103.0,66.2434,66.2878,66.2345,66.2878,11103.0
2017-10-11 14:30:00,74.69,74.71,74.66,74.68,18910.0,66.2789,66.2967,66.2523,66.27,18910.0
2017-10-11 14:35:00,74.69,74.72,74.68,74.71,137253.0,66.2789,66.3055,66.27,66.2967,137253.0
2017-10-11 14:40:00,74.71,74.75,74.7,74.72,54234.0,66.2967,66.3322,66.2878,66.3055,54234.0
2017-10-11 14:45:00,74.72,74.75,74.68,74.69,52843.0,66.3055,66.3322,66.27,66.2789,52843.0
2017-10-11 14:50:00,74.69,74.71,74.66,74.68,22591.0,66.2789,66.2967,66.2523,66.27,22591.0
2017-10-11 14:55:00,74.69,74.72,74.68,74.7,11454.0,66.2789,66.3055,66.27,66.2878,11454.0
2017-10-11 15:00:00,74.72,74.72,74.69,74.72,7900.0,66.3055,66.3055,66.2789,66.3055,7900.0
2017-10-11 15:05:00,74.72,74.75,74.71,74.74,42642.0,66.3055,66.3322,66.2967,66.3233,42642.0
2017-10-11 15:10:00,74.75,74.77,74.74,74.76,13835.0,66.3322,66.3499,66.3233,66.341,13835.0
2017-10-11 15:15:00,74.77,74.82,74.76,74.81,25416.0,66.3499,66.3943,66.341,66.3854,25416.0
2017-10-11 15:20:00,74.82,74.83,74.81,74.82,17661.0,66.3943,66.4031,66.3854,66.3943,17661.0
2017-10-11 15:25:00,74.82,74.82,74.74,74.75,9888.0,66.3943,66.3943,66.3233,66.3322,9888.0
2017-10-11 15:30:00,74.75,74.79,74.74,74.77,26250.0,66.3322,66.3676,66.3233,66.3499,26250.0
2017-10-11 15:35:00,74.76,74.76,74.74,74.75,29769.0,66.341,66.341,66.3233,66.3322,29769.0
2017-10-11 15:40:00,74.75,74.76,74.74,74.75,11910.0,66.3322,66.341,66.3233,66.3322,11910.0
2017-10-11 15:45:00,74.75,74.78,74.74,74.77,59416.0,66.3322,66.3588,66.3233,66.3499,59416.0
2017-10-11 15:50:00,74.78,74.78,74.7,74.72,27491.0,66.3588,66.3588,66.2878,66.3055,27491.0
2017-10-11 15:55:00,74.71,74.73,74.7,74.73,45704.0,66.2967,66.3144,66.2878,66.3144,45704.0
2017-10-12 09:30:00,74.58,74.7,74.5,74.61,56102.0,66.1813,66.2878,66.1103,66.2079,56102.0
2017-10-12 09:35:00,74.61,74.62,74.49,74.56,31751.0,66.2079,66.2168,66.1014,66.1635,31751.0
2017-10-12 09:40:00,74.57,74.62,74.51,74.52,77254.0,66.1724,66.2168,66.1192,66.1281,77254.0
2017-10-12 09:45:00,74.52,74.52,74.41,74.45,46968.0,66.1281,66.1281,66.0304,66.0659,46968.0
2017-10-12 09:50:00,74.45,74.45,74.33,74.37,14860.0,66.0659,66.0659,65.9594,65.9949,14860.0
2017-10-12 09:55:00,74.35,74.4,74.34,74.38,10772.0,65.9772,66.0216,65.9683,66.0038,10772.0
2017-10-12 10:00:00,74.39,74.43,74.32,74.41,14520.0,66.0127,66.0482,65.9506,66.0304,14520.0
2017-10-12 10:05:00,74.41,74.43,74.4,74.41,13118.0,66.0304,66.0482,66.0216,66.0304,13118.0
2017-10-12 10:10:00,74.41,74.62,74.4,74.62,55955.0,66.0304,66.2168,66.0216,66.2168,55955.0
2017-10-12 10:15:00,74.63,74.7,74.63,74.64,79707.0,66.2257,66.2878,66.2257,66.2345,79707.0
2017-10-12 10:20:00,74.63,74.73,74.63,74.7,34786.0,66.2257,66.3144,66.2257,66.2878,34786.0
2017-10-12 10:25:00,74.7,74.7,74.63,74.63,13293.0,66.2878,66.2878,66.2257,66.2257,13293.0
2017-10-12 10:30:00,74.64,74.68,74.62,74.68,5708.0,66.2345,66.27,66.2168,66.27,5708.0
2017-10-12 10:35:00,74.68,74.7,74.63,74.67,12784.0,66.27,66.2878,66.2257,66.2612,12784.0
2017-10-12 10:40:00,74.66,74.68,74.64,74.67,6851.0,66.2523,66.27,66.2345,66.2612,6851.0
2017-10-12 10:45:00,74.69,74.71,74.67,74.69,6500.0,66.2789,66.2967,66.2612,66.2789,6500.0
2017-10-12 10:50:00,74.67,74.71,74.65,74.69,16137.0,66.2612,66.2967,66.2434,66.2789,16137.0
2017-10-12 10:55:00,74.69,74.71,74.69,74.71,4960.0,66.2789,66.2967,66.2789,66.2967,4960.0
2017-10-12 11:00:00,74.72,74.77,74.72,74.77,8975.0,66.3055,66.3499,66.3055,66.3499,8975.0
2017-10-12 11:05:00,74.76,74.8,74.76,74.8,18968.0,66.341,66.3765,66.341,66.3765,18968.0
2017-10-12 11:10:00,74.8,74.82,74.79,74.82,8006.0,66.3765,66.3943,66.3676,66.3943,8006.0
2017-10-12 11:15:00,74.81,74.82,74.77,74.77,22188.0,66.3854,66.3943,66.3499,66.3499,22188.0
2017-10-12 11:20:00,74.77,74.8,74.76,74.8,37902.0,66.3499,66.3765,66.341,66.3765,37902.0
2017-10-12 11:25:00,74.8,74.8,74.77,74.77,11854.0,66.3765,66.3765,66.3499,66.3499,11854.0
2017-10-12 11:30:00,74.78,74.79,74.73,74.75,36838.0,66.3588,66.3676,66.3144,66.3322,36838.0
2017-10-12 11:35:00,74.74,74.74,74.69,74.7,22026.0,66.3233,66.3233,66.2789,66.2878,22026.0
2017-10-12 11:40:00,74.72,74.74,74.71,74.71,4958.0,66.3055,66.3233,66.2967,66.2967,4958.0
2017-10-12 11:45:00,74.7,74.7,74.66,74.7,9434.0,66.2878,66.2878,66.2523,66.2878,9434.0
2017-10-12 11:50:00,74.7,74.71,74.68,74.69,19473.0,66.2878,66.2967,66.27,66.2789,19473.0
2017-10-12 11:55:00,74.69,74.7,74.66,74.67,8825.0,66.2789,66.2878,66.2523,66.2612,8825.0
2017-10-12 12:00:00,74.67,74.68,74.66,74.67,17990.0,66.2612,66.27,66.2523,66.2612,17990.0
2017-10-12 12:05:00,74.67,74.69,74.67,74.67,16814.0,66.2612,66.2789,66.2612,66.2612,16814.0
2017-10-12 12:10:00,74.67,74.69,74.66,74.68,7494.0,66.2612,66.2789,66.2523,66.27,7494.0
2017-10-12 12:15:00,74.69,74.72,74.67,74.7,287248.0,66.2789,66.3055,66.2612,66.2878,287248.0
2017-10-12 12:20:00,74.71,74.72,74.69,74.71,8107.0,66.2967,66.3055,66.2789,66.2967,8107.0
2017-10-12 12:25:00,74.7,74.73,74.69,74.7,10221.0,66.2878,66.3144,66.2789,66.2878,10221.0
2017-10-12 12:30:00,74.7,74.71,74.68,74.69,13843.0,66.2878,66.2967,66.27,66.2789,13843.0
2017-10-12 12:35:00,74.68,74.7,74.66,74.69,12742.0,66.27,66.2878,66.2523,66.2789,12742.0
2017-10-12 12:40:00,74.69,74.7,74.68,74.68,5774.0,66.2789,66.2878,66.27,66.27,5774.0
2017-10-12 12:45:00,74.68,74.68,74.62,74.64,16646.0,66.27,66.27,66.2168,66.2345,16646.0
2017-10-12 12:50:00,74.64,74.66,74.64,74.65,4436.0,66.2345,66.2523,66.2345,66.2434,4436.0
2017-10-12 12:55:00,74.66,74.67,74.64,74.66,12749.0,66.2523,66.2612,66.2345,66.2523,12749.0
2017-10-12 13:00:00,74.65,74.67,74.65,74.67,7142.0,66.2434,66.2612,66.2434,66.2612,7142.0
2017-10-12 13:05:00,74.67,74.68,74.66,74.68,28066.0,66.2612,66.27,66.2523,66.27,28066.0
2017-10-12 13:10:00,74.68,74.69,74.65,74.68,14507.0,66.27,66.2789,66.2434,66.27,14507.0
2017-10-12 13:15:00,74.68,74.69,74.66,74.67,4769.0,66.27,66.2789,66.2523,66.2612,4769.0
2017-10-12 13:20:00,74.67,74.68,74.67,74.67,5761.0,66.2612,66.27,66.2612,66.2612,5761.0
2017-10-12 13:25:00,74.68,74.69,74.66,74.67,8905.0,66.27,66.2789,66.2523,66.2612,8905.0
2017-10-12 13:30:00,74.68,74.69,74.67,74.69,6104.0,66.27,66.2789,66.2612,66.2789,6104.0
2017-10-12 13:35:00,74.7,74.76,74.7,74.75,11389.0,66.2878,66.341,66.2878,66.3322,11389.0
2017-10-12 13:40:00,74.75,74.76,74.72,74.72,21485.0,66.3322,66.341,66.3055,66.3055,21485.0
2017-10-12 13:45:00,74.73,74.73,74.7,74.71,5415.0,66.3144,66.3144,66.2878,66.2967,5415.0
2017-10-12 13:50:00,74.71,74.71,74.69,74.7,11476.0,66.2967,66.2967,66.2789,66.2878,11476.0
2017-10-12 13:55:00,74.7,74.73,74.7,74.71,10242.0,66.2878,66.3144,66.2878,66.2967,10242.0
2017-10-12 14:00:00,74.73,74.74,74.72,74.73,17504.0,66.3144,66.3233,66.3055,66.3144,17504.0
2017-10-12 14:05:00,74.73,74.75,74.72,74.74,19185.0,66.3144,66.3322,66.3055,66.3233,19185.0
2017-10-12 14:10:00,74.73,74.75,74.72,74.75,13575.0,66.3144,66.3322,66.3055,66.3322,13575.0
2017-10-12 14:15:00,74.76,74.76,74.71,74.72,9741.0,66.341,66.341,66.2967,66.3055,9741.0
2017-10-12 14:20:00,74.72,74.73,74.71,74.71,14332.0,66.3055,66.3144,66.2967,66.2967,14332.0
2017-10-12 14:25:00,74.72,74.72,74.7,74.7,23334.0,66.3055,66.3055,66.2878,66.2878,23334.0
2017-10-12 14:30:00,74.69,74.7,74.67,74.67,7084.0,66.2789,66.2878,66.2612,66.2612,7084.0
2017-10-12 14:35:00,74.66,74.69,74.66,74.69,59831.0,66.2523,66.2789,66.2523,66.2789,59831.0
2017-10-12 14:40:00,74.68,74.69,74.66,74.66,12967.0,66.27,66.2789,66.2523,66.2523,12967.0
2017-10-12 14:45:00,74.66,74.68,74.65,74.66,19098.0,66.2523,66.27,66.2434,66.2523,19098.0
2017-10-12 14:50:00,74.65,74.68,74.62,74.63,13031.0,66.2434,66.27,66.2168,66.2257,13031.0
2017-10-12 14:55:00,74.64,74.69,74.64,74.69,8029.0,66.2345,66.2789,66.2345,66.2789,8029.0
2017-10-12 15:00:00,74.69,74.73,74.69,74.72,8984.0,66.2789,66.3144,66.2789,66.3055,8984.0
2017-10-12 15:05:00,74.72,74.74,74.71,74.73,16395.0,66.3055,66.3233,66.2967,66.3144,16395.0
2017-10-12 15:10:00,74.73,74.75,74.73,74.73,21706.0,66.3144,66.3322,66.3144,66.3144,21706.0
2017-10-12 15:15:00,74.74,74.77,74.73,74.76,17327.0,66.3233,66.3499,66.3144,66.341,17327.0
2017-10-12 15:20:00,74.76,74.77,74.74,74.75,14265.0,66.341,66.3499,66.3233,66.3322,14265.0
2017-10-12 15:25:00,74.75,74.75,74.73,74.74,21880.0,66.3322,66.3322,66.3144,66.3233,21880.0
2017-10-12 15:30:00,74.73,74.76,74.73,74.73,44154.0,66.3144,66.341,66.3144,66.3144,44154.0
2017-10-12 15:35:00,74.73,74.75,74.7,74.71,28471.0,66.3144,66.3322,66.2878,66.2967,28471.0
2017-10-12 15:40:00,74.7,74.73,74.7,74.71,30478.0,66.2878,66.3144,66.2878,66.2967,30478.0
2017-10-12 15:45:00,74.71,74.71,74.67,74.67,28068.0,66.2967,66.2967,66.2612,66.2612,28068.0
2017-10-12 15:50:00,74.67,74.67,74.61,74.66,32867.0,66.2612,66.2612,66.2079,66.2523,32867.0
2017-10-12 15:55:00,74.66,74.66,74.57,74.64,249032.0,66.2523,66.2523,66.1724,66.2345,249032.0
2017-10-13 09:30:00,74.77,74.98,74.59,74.61,52420.0,66.3499,66.5363,66.1902,66.2079,52420.0
2017-10-13 09:35:00,74.58,74.71,74.53,74.71,31229.0,66.1813,66.2967,66.1369,66.2967,31229.0
2017-10-13 09:40:00,74.71,74.71,74.53,74.56,8886.0,66.2967,66.2967,66.1369,66.1635,8886.0
2017-10-13 09:45:00,74.54,74.6,74.53,74.57,19659.0,66.1458,66.199,66.1369,66.1724,19659.0
2017-10-13 09:50:00,74.56,74.58,74.49,74.57,10399.0,66.1635,66.1813,66.1014,66.1724,10399.0
2017-10-13 09:55:00,74.61,74.67,74.6,74.61,13599.0,66.2079,66.2612,66.199,66.2079,13599.0
2017-10-13 10:00:00,74.62,74.68,74.62,74.66,7664.0,66.2168,66.27,66.2168,66.2523,7664.0
2017-10-13 10:05:00,74.68,74.72,74.64,74.72,5594.0,66.27,66.3055,66.2345,66.3055,5594.0
2017-10-13 10:10:00,74.72,74.74,74.68,74.73,10938.0,66.3055,66.3233,66.27,66.3144,10938.0
2017-10-13 10:15:00,74.74,74.81,74.71,74.81,9089.0,66.3233,66.3854,66.2967,66.3854,9089.0
2017-10-13 10:20:00,74.8,74.87,74.79,74.87,7901.0,66.3765,66.4386,66.3676,66.4386,7901.0
2017-10-13 10:25:00,74.87,74.88,74.83,74.88,6836.0,66.4386,66.4475,66.4031,66.4475,6836.0
2017-10-13 10:30:00,74.89,74.91,74.85,74.86,13525.0,66.4564,66.4741,66.4209,66.4298,13525.0
2017-10-13 10:35:00,74.87,74.87,74.81,74.85,10764.0,66.4386,66.4386,66.3854,66.4209,10764.0
2017-10-13 10:40:00,74.85,74.88,74.82,74.88,11223.0,66.4209,66.4475,66.3943,66.4475,11223.0
2017-10-13 10:45:00,74.88,74.9,74.84,74.84,10207.0,66.4475,66.4653,66.412,66.412,10207.0
2017-10-13 10:50:00,74.84,74.84,74.8,74.81,12191.0,66.412,66.412,66.3765,66.3854,12191.0
2017-10-13 10:55:00,74.82,74.83,74.79,74.81,6504.0,66.3943,66.4031,66.3676,66.3854,6504.0
2017-10-13 11:00:00,74.83,74.87,74.81,74.85,15497.0,66.4031,66.4386,66.3854,66.4209,15497.0
2017-10-13 11:05:00,74.84,74.87,74.83,74.85,5958.0,66.412,66.4386,66.4031,66.4209,5958.0
2017-10-13 11:10:00,74.85,74.86,74.84,74.84,9248.0,66.4209,66.4298,66.412,66.412,9248.0
2017-10-13 11:15:00,74.83,74.87,74.83,74.84,18322.0,66.4031,66.4386,66.4031,66.412,18322.0
2017-10-13 11:20:00,74.84,74.85,74.81,74.81,56354.0,66.412,66.4209,66.3854,66.3854,56354.0
2017-10-13 11:25:00,74.85,74.86,74.79,74.8,3565.0,66.4209,66.4298,66.3676,66.3765,3565.0
2017-10-13 11:30:00,74.79,74.79,74.66,74.68,16604.0,66.3676,66.3676,66.2523,66.27,16604.0
2017-10-13 11:35:00,74.69,74.69,74.65,74.65,14222.0,66.2789,66.2789,66.2434,66.2434,14222.0
2017-10-13 11:40:00,74.66,74.72,74.65,74.7,9255.0,66.2523,66.3055,66.2434,66.2878,9255.0
2017-10-13 11:45:00,74.71,74.72,74.69,74.7,11324.0,66.2967,66.3055,66.2789,66.2878,11324.0
2017-10-13 11:50:00,74.7,74.71,74.68,74.69,11244.0,66.2878,66.2967,66.27,66.2789,11244.0
2017-10-13 11:55:00,74.69,74.7,74.67,74.67,10950.0,66.2789,66.2878,66.2612,66.2612,10950.0
2017-10-13 12:00:00,74.68,74.68,74.66,74.66,6233.0,66.27,66.27,66.2523,66.2523,6233.0
2017-10-13 12:05:00,74.65,74.66,74.63,74.63,9809.0,66.2434,66.2523,66.2257,66.2257,9809.0
2017-10-13 12:10:00,74.63,74.65,74.62,74.63,34819.0,66.2257,66.2434,66.2168,66.2257,34819.0
2017-10-13 12:15:00,74.62,74.66,74.59,74.66,6975.0,66.2168,66.2523,66.1902,66.2523,6975.0
2017-10-13 12:20:00,74.66,74.7,74.66,74.7,22381.0,66.2523,66.2878,66.2523,66.2878,22381.0
2017-10-13 12:25:00,74.71,74.73,74.7,74.7,13223.0,66.2967,66.3144,66.2878,66.2878,13223.0
2017-10-13 12:30:00,74.7,74.7,74.65,74.66,4905.0,66.2878,66.2878,66.2434,66.2523,4905.0
2017-10-13 12:35:00,74.67,74.67,74.65,74.67,12679.0,66.2612,66.2612,66.2434,66.2612,12679.0
2017-10-13 12:40:00,74.67,74.71,74.66,74.69,13140.0,66.2612,66.2967,66.2523,66.2789,13140.0
2017-10-13 12:45:00,74.7,74.7,74.67,74.67,2660.0,66.2878,66.2878,66.2612,66.2612,2660.0
2017-10-13 12:50:00,74.68,74.68,74.64,74.65,416919.0,66.27,66.27,66.2345,66.2434,416919.0
2017-10-13 12:55:00,74.65,74.66,74.63,74.65,153775.0,66.2434,66.2523,66.2257,66.2434,153775.0
2017-10-13 13:00:00,74.64,74.67,74.64,74.65,55421.0,66.2345,66.2612,66.2345,66.2434,55421.0
2017-10-13 13:05:00,74.66,74.66,74.63,74.65,40199.0,66.2523,66.2523,66.2257,66.2434,40199.0
2017-10-13 13:10:00,74.64,74.64,74.59,74.59,22890.0,66.2345,66.2345,66.1902,66.1902,22890.0
2017-10-13 13:15:00,74.62,74.62,74.58,74.59,4636.0,66.2168,66.2168,66.1813,66.1902,4636.0
2017-10-13 13:20:00,74.58,74.63,74.58,74.63,12380.0,66.1813,66.2257,66.1813,66.2257,12380.0
2017-10-13 13:25:00,74.63,74.68,74.63,74.67,3781.0,66.2257,66.27,66.2257,66.2612,3781.0
2017-10-13 13:30:00,74.69,74.71,74.68,74.69,6120.0,66.2789,66.2967,66.27,66.2789,6120.0
2017-10-13 13:35:00,74.69,74.69,74.67,74.67,6383.0,66.2789,66.2789,66.2612,66.2612,6383.0
2017-10-13 13:40:00,74.67,74.67,74.65,74.67,14668.0,66.2612,66.2612,66.2434,66.2612,14668.0
2017-10-13 13:45:00,74.67,74.67,74.65,74.65,6678.0,66.2612,66.2612,66.2434,66.2434,6678.0
2017-10-13 13:50:00,74.66,74.66,74.63,74.63,9537.0,66.2523,66.2523,66.2257,66.2257,9537.0
2017-10-13 13:55:00,74.63,74.64,74.6,74.61,6330.0,66.2257,66.2345,66.199,66.2079,6330.0
2017-10-13 14:00:00,74.61,74.64,74.6,74.63,6451.0,66.2079,66.2345,66.199,66.2257,6451.0
2017-10-13 14:05:00,74.63,74.64,74.62,74.62,17167.0,66.2257,66.2345,66.2168,66.2168,17167.0
2017-10-13 14:10:00,74.63,74.64,74.6,74.62,13371.0,66.2257,66.2345,66.199,66.2168,13371.0
2017-10-13 14:15:00,74.63,74.63,74.6,74.6,8387.0,66.2257,66.2257,66.199,66.199,8387.0
2017-10-13 14:20:00,74.61,74.62,74.59,74.6,9699.0,66.2079,66.2168,66.1902,66.199,9699.0
2017-10-13 14:25:00,74.6,74.61,74.59,74.6,18325.0,66.199,66.2079,66.1902,66.199,18325.0
2017-10-13 14:30:00,74.59,74.63,74.59,74.63,15752.0,66.1902,66.2257,66.1902,66.2257,15752.0
2017-10-13 14:35:00,74.62,74.63,74.59,74.6,8330.0,66.2168,66.2257,66.1902,66.199,8330.0
2017-10-13 14:40:00,74.6,74.61,74.58,74.59,13233.0,66.199,66.2079,66.1813,66.1902,13233.0
2017-10-13 14:45:00,74.58,74.64,74.58,74.62,17239.0,66.1813,66.2345,66.1813,66.2168,17239.0
2017-10-13 14:50:00,74.62,74.65,74.61,74.65,14841.0,66.2168,66.2434,66.2079,66.2434,14841.0
2017-10-13 14:55:00,74.64,74.67,74.64,74.66,8820.0,66.2345,66.2612,66.2345,66.2523,8820.0
2017-10-13 15:00:00,74.66,74.71,74.66,74.71,48827.0,66.2523,66.2967,66.2523,66.2967,48827.0
2017-10-13 15:05:00,74.7,74.71,74.69,74.69,11702.0,66.2878,66.2967,66.2789,66.2789,11702.0
2017-10-13 15:10:00,74.71,74.71,74.67,74.67,25055.0,66.2967,66.2967,66.2612,66.2612,25055.0
2017-10-13 15:15:00,74.67,74.67,74.6,74.6,17638.0,66.2612,66.2612,66.199,66.199,17638.0
2017-10-13 15:20:00,74.6,74.62,74.58,74.6,16456.0,66.199,66.2168,66.1813,66.199,16456.0
2017-10-13 15:25:00,74.6,74.62,74.59,74.6,16580.0,66.199,66.2168,66.1902,66.199,16580.0
2017-10-13 15:30:00,74.6,74.61,74.53,74.54,17051.0,66.199,66.2079,66.1369,66.1458,17051.0
2017-10-13 15:35:00,74.54,74.58,74.54,74.57,24200.0,66.1458,66.1813,66.1458,66.1724,24200.0
2017-10-13 15:40:00,74.58,74.6,74.55,74.55,353524.0,66.1813,66.199,66.1547,66.1547,353524.0
2017-10-13 15:45:00,74.54,74.55,74.52,74.55,22142.0,66.1458,66.1547,66.1281,66.1547,22142.0
2017-10-13 15:50:00,74.55,74.56,74.51,74.51,20989.0,66.1547,66.1635,66.1192,66.1192,20989.0
2017-10-13 15:55:00,74.52,74.58,74.51,74.57,54639.0,66.1281,66.1813,66.1192,66.1724,54639.0
2017-10-16 09:30:00,74.69,74.77,74.65,74.65,109977.0,66.2789,66.3499,66.2434,66.2434,109977.0
2017-10-16 09:35:00,74.66,74.66,74.55,74.61,103830.0,66.2523,66.2523,66.1547,66.2079,103830.0
2017-10-16 09:40:00,74.6,74.71,74.6,74.69,33424.0,66.199,66.2967,66.199,66.2789,33424.0
2017-10-16 09:45:00,74.7,74.73,74.67,74.71,20770.0,66.2878,66.3144,66.2612,66.2967,20770.0
2017-10-16 09:50:00,74.73,74.91,74.71,74.85,38908.0,66.3144,66.4741,66.2967,66.4209,38908.0
2017-10-16 09:55:00,74.86,74.88,74.81,74.86,69159.0,66.4298,66.4475,66.3854,66.4298,69159.0
2017-10-16 10:00:00,74.86,74.98,74.85,74.92,45225.0,66.4298,66.5363,66.4209,66.483,45225.0
2017-10-16 10:05:00,74.92,74.92,74.84,74.84,25023.0,66.483,66.483,66.412,66.412,25023.0
2017-10-16 10:10:00,74.84,74.89,74.81,74.85,15039.0,66.412,66.4564,66.3854,66.4209,15039.0
2017-10-16 10:15:00,74.85,74.86,74.79,74.82,10277.0,66.4209,66.4298,66.3676,66.3943,10277.0
2017-10-16 10:20:00,74.8,74.8,74.63,74.63,25223.0,66.3765,66.3765,66.2257,66.2257,25223.0
2017-10-16 10:25:00,74.63,74.66,74.62,74.64,19182.0,66.2257,66.2523,66.2168,66.2345,19182.0
2017-10-16 10:30:00,74.63,74.66,74.57,74.66,13930.0,66.2257,66.2523,66.1724,66.2523,13930.0
2017-10-16 10:35:00,74.67,74.67,74.6,74.63,17706.0,66.2612,66.2612,66.199,66.2257,17706.0
2017-10-16 10:40:00,74.63,74.65,74.6,74.61,9849.0,66.2257,66.2434,66.199,66.2079,9849.0
2017-10-16 10:45:00,74.62,74.62,74.52,74.55,10157.0,66.2168,66.2168,66.1281,66.1547,10157.0
2017-10-16 10:50:00,74.55,74.58,74.5,74.5,6999.0,66.1547,66.1813,66.1103,66.1103,6999.0
2017-10-16 10:55:00,74.5,74.51,74.45,74.49,17242.0,66.1103,66.1192,66.0659,66.1014,17242.0
2017-10-16 11:00:00,74.48,74.52,74.48,74.51,7195.0,66.0926,66.1281,66.0926,66.1192,7195.0
2017-10-16 11:05:00,74.52,74.55,74.5,74.54,10717.0,66.1281,66.1547,66.1103,66.1458,10717.0
2017-10-16 11:10:00,74.53,74.54,74.49,74.5,8158.0,66.1369,66.1458,66.1014,66.1103,8158.0
2017-10-16 11:15:00,74.49,74.49,74.42,74.45,13601.0,66.1014,66.1014,66.0393,66.0659,13601.0
2017-10-16 11:20:00,74.45,74.51,74.44,74.49,16023.0,66.0659,66.1192,66.0571,66.1014,16023.0
2017-10-16 11:25:00,74.49,74.51,74.47,74.51,6524.0,66.1014,66.1192,66.0837,66.1192,6524.0
2017-10-16 11:30:00,74.51,74.54,74.51,74.54,21831.0,66.1192,66.1458,66.1192,66.1458,21831.0
2017-10-16 11:35:00,74.53,74.55,74.49,74.49,15861.0,66.1369,66.1547,66.1014,66.1014,15861.0
2017-10-16 11:40:00,74.5,74.51,74.45,74.47,10210.0,66.1103,66.1192,66.0659,66.0837,10210.0
2017-10-16 11:45:00,74.47,74.48,74.44,74.47,15985.0,66.0837,66.0926,66.0571,66.0837,15985.0
2017-10-16 11:50:00,74.48,74.5,74.4,74.41,24159.0,66.0926,66.1103,66.0216,66.0304,24159.0
2017-10-16 11:55:00,74.44,74.46,74.41,74.42,5516.0,66.0571,66.0748,66.0304,66.0393,5516.0
2017-10-16 12:00:00,74.42,74.44,74.4,74.44,23987.0,66.0393,66.0571,66.0216,66.0571,23987.0
2017-10-16 12:05:00,74.45,74.48,74.44,74.44,19021.0,66.0659,66.0926,66.0571,66.0571,19021.0
2017-10-16 12:10:00,74.45,74.46,74.39,74.4,9203.0,66.0659,66.0748,66.0127,66.0216,9203.0
2017-10-16 12:15:00,74.41,74.42,74.35,74.41,205993.0,66.0304,66.0393,65.9772,66.0304,205993.0
2017-10-16 12:20:00,74.4,74.4,74.34,74.39,23503.0,66.0216,66.0216,65.9683,66.0127,23503.0
2017-10-16 12:25:00,74.38,74.4,74.35,74.38,24921.0,66.0038,66.0216,65.9772,66.0038,24921.0
2017-10-16 12:30:00,74.38,74.4,74.36,74.4,6509.0,66.0038,66.0216,65.9861,66.0216,6509.0
2017-10-16 12:35:00,74.39,74.39,74.37,74.38,5913.0,66.0127,66.0127,65.9949,66.0038,5913.0
2017-10-16 12:40:00,74.38,74.39,74.34,74.36,8129.0,66.0038,66.0127,65.9683,65.9861,8129.0
2017-10-16 12:45:00,74.36,74.38,74.36,74.37,3622.0,65.9861,66.0038,65.9861,65.9949,3622.0
2017-10-16 12:50:00,74.37,74.4,74.36,74.38,8169.0,65.9949,66.0216,65.9861,66.0038,8169.0
2017-10-16 12:55:00,74.4,74.41,74.38,74.38,7997.0,66.0216,66.0304,66.0038,66.0038,7997.0
2017-10-16 13:00:00,74.39,74.4,74.37,74.37,6958.0,66.0127,66.0216,65.9949,65.9949,6958.0
2017-10-16 13:05:00,74.36,74.37,74.35,74.36,4243.0,65.9861,65.9949,65.9772,65.9861,4243.0
2017-10-16 13:10:00,74.36,74.4,74.35,74.4,16073.0,65.9861,66.0216,65.9772,66.0216,16073.0
2017-10-16 13:15:00,74.4,74.42,74.38,74.41,14309.0,66.0216,66.0393,66.0038,66.0304,14309.0
2017-10-16 13:20:00,74.42,74.42,74.39,74.39,15882.0,66.0393,66.0393,66.0127,66.0127,15882.0
2017-10-16 13:25:00,74.39,74.46,74.36,74.45,34882.0,66.0127,66.0748,65.9861,66.0659,34882.0
2017-10-16 13:30:00,74.46,74.58,74.45,74.55,39332.0,66.0748,66.1813,66.0659,66.1547,39332.0
2017-10-16 13:35:00,74.56,74.56,74.5,74.51,16919.0,66.1635,66.1635,66.1103,66.1192,16919.0
2017-10-16 13:40:00,74.51,74.52,74.47,74.49,285893.0,66.1192,66.1281,66.0837,66.1014,285893.0
2017-10-16 13:45:00,74.49,74.52,74.48,74.51,20919.0,66.1014,66.1281,66.0926,66.1192,20919.0
2017-10-16 13:50:00,74.5,74.5,74.44,74.47,20251.0,66.1103,66.1103,66.0571,66.0837,20251.0
2017-10-16 13:55:00,74.48,74.49,74.42,74.43,15569.0,66.0926,66.1014,66.0393,66.0482,15569.0
2017-10-16 14:00:00,74.44,74.48,74.44,74.45,7141.0,66.0571,66.0926,66.0571,66.0659,7141.0
2017-10-16 14:05:00,74.45,74.47,74.43,74.44,17242.0,66.0659,66.0837,66.0482,66.0571,17242.0
2017-10-16 14:10:00,74.45,74.48,74.44,74.47,20790.0,66.0659,66.0926,66.0571,66.0837,20790.0
2017-10-16 14:15:00,74.48,74.48,74.43,74.43,11821.0,66.0926,66.0926,66.0482,66.0482,11821.0
2017-10-16 14:20:00,74.44,74.44,74.39,74.41,11906.0,66.0571,66.0571,66.0127,66.0304,11906.0
2017-10-16 14:25:00,74.4,74.44,74.39,74.42,29467.0,66.0216,66.0571,66.0127,66.0393,29467.0
2017-10-16 14:30:00,74.42,74.42,74.39,74.4,41212.0,66.0393,66.0393,66.0127,66.0216,41212.0
2017-10-16 14:35:00,74.39,74.46,74.38,74.42,198232.0,66.0127,66.0748,66.0038,66.0393,198232.0
2017-10-16 14:40:00,74.42,74.43,74.4,74.41,191060.0,66.0393,66.0482,66.0216,66.0304,191060.0
2017-10-16 14:45:00,74.41,74.41,74.38,74.39,8837.0,66.0304,66.0304,66.0038,66.0127,8837.0
2017-10-16 14:50:00,74.39,74.42,74.38,74.42,14110.0,66.0127,66.0393,66.0038,66.0393,14110.0
2017-10-16 14:55:00,74.41,74.41,74.39,74.41,15953.0,66.0304,66.0304,66.0127,66.0304,15953.0
2017-10-16 15:00:00,74.41,74.42,74.39,74.41,28231.0,66.0304,66.0393,66.0127,66.0304,28231.0
2017-10-16 15:05:00,74.41,74.47,74.4,74.45,77941.0,66.0304,66.0837,66.0216,66.0659,77941.0
2017-10-16 15:10:00,74.45,74.48,74.44,74.46,99653.0,66.0659,66.0926,66.0571,66.0748,99653.0
2017-10-16 15:15:00,74.46,74.47,74.42,74.45,53690.0,66.0748,66.0837,66.0393,66.0659,53690.0
2017-10-16 15:20:00,74.45,74.47,74.44,74.45,13283.0,66.0659,66.0837,66.0571,66.0659,13283.0
2017-10-16 15:25:00,74.46,74.48,74.45,74.46,20214.0,66.0748,66.0926,66.0659,66.0748,20214.0
2017-10-16 15:30:00,74.46,74.5,74.45,74.5,11970.0,66.0748,66.1103,66.0659,66.1103,11970.0
2017-10-16 15:35:00,74.5,74.52,74.48,74.5,8187.0,66.1103,66.1281,66.0926,66.1103,8187.0
2017-10-16 15:40:00,74.5,74.51,74.46,74.47,397926.0,66.1103,66.1192,66.0748,66.0837,397926.0
2017-10-16 15:45:00,74.48,74.51,74.45,74.46,137141.0,66.0926,66.1192,66.0659,66.0748,137141.0
2017-10-16 15:50:00,74.46,74.49,74.45,74.47,62731.0,66.0748,66.1014,66.0659,66.0837,62731.0
2017-10-16 15:55:00,74.48,74.49,74.45,74.46,78695.0,66.0926,66.1014,66.0659,66.0748,78695.0
2017-10-17 09:30:00,74.43,74.44,74.34,74.43,68869.0,66.0482,66.0571,65.9683,66.0482,68869.0
2017-10-17 09:35:00,74.42,74.55,74.42,74.53,19216.0,66.0393,66.1547,66.0393,66.1369,19216.0
2017-10-17 09:40:00,74.53,74.55,74.49,74.5,12049.0,66.1369,66.1547,66.1014,66.1103,12049.0
2017-10-17 09:45:00,74.5,74.52,74.45,74.45,8580.0,66.1103,66.1281,66.0659,66.0659,8580.0
2017-10-17 09:50:00,74.46,74.51,74.44,74.51,5432.0,66.0748,66.1192,66.0571,66.1192,5432.0
2017-10-17 09:55:00,74.51,74.53,74.5,74.5,1393.0,66.1192,66.1369,66.1103,66.1103,1393.0
2017-10-17 10:00:00,74.5,74.65,74.5,74.63,17811.0,66.1103,66.2434,66.1103,66.2257,17811.0
2017-10-17 10:05:00,74.63,74.63,74.52,74.54,182420.0,66.2257,66.2257,66.1281,66.1458,182420.0
2017-10-17 10:10:00,74.55,74.57,74.53,74.55,9436.0,66.1547,66.1724,66.1369,66.1547,9436.0
2017-10-17 10:15:00,74.54,74.56,74.53,74.54,6145.0,66.1458,66.1635,66.1369,66.1458,6145.0
2017-10-17 10:20:00,74.55,74.55,74.52,74.53,12681.0,66.1547,66.1547,66.1281,66.1369,12681.0
2017-10-17 10:25:00,74.51,74.54,74.5,74.53,13262.0,66.1192,66.1458,66.1103,66.1369,13262.0
2017-10-17 10:30:00,74.54,74.55,74.5,74.51,19197.0,66.1458,66.1547,66.1103,66.1192,19197.0
2017-10-17 10:35:00,74.51,74.58,74.51,74.53,13249.0,66.1192,66.1813,66.1192,66.1369,13249.0
2017-10-17 10:40:00,74.48,74.48,74.38,74.42,18440.0,66.0926,66.0926,66.0038,66.0393,18440.0
2017-10-17 10:45:00,74.4,74.41,74.33,74.38,30644.0,66.0216,66.0304,65.9594,66.0038,30644.0
2017-10-17 10:50:00,74.39,74.4,74.37,74.39,17446.0,66.0127,66.0216,65.9949,66.0127,17446.0
2017-10-17 10:55:00,74.39,74.49,74.38,74.49,11788.0,66.0127,66.1014,66.0038,66.1014,11788.0
2017-10-17 11:00:00,74.49,74.63,74.48,74.62,17585.0,66.1014,66.2257,66.0926,66.2168,17585.0
2017-10-17 11:05:00,74.63,74.72,74.62,74.72,25272.0,66.2257,66.3055,66.2168,66.3055,25272.0
2017-10-17 11:10:00,74.71,74.72,74.69,74.69,14451.0,66.2967,66.3055,66.2789,66.2789,14451.0
2017-10-17 11:15:00,74.7,74.7,74.66,74.69,8537.0,66.2878,66.2878,66.2523,66.2789,8537.0
2017-10-17 11:20:00,74.69,74.69,74.65,74.67,24321.0,66.2789,66.2789,66.2434,66.2612,24321.0
2017-10-17 11:25:00,74.66,74.69,74.65,74.67,21071.0,66.2523,66.2789,66.2434,66.2612,21071.0
2017-10-17 11:30:00,74.67,74.69,74.62,74.62,21990.0,66.2612,66.2789,66.2168,66.2168,21990.0
2017-10-17 11:35:00,74.63,74.63,74.57,74.57,15889.0,66.2257,66.2257,66.1724,66.1724,15889.0
2017-10-17 11:40:00,74.58,74.6,74.57,74.59,85552.0,66.1813,66.199,66.1724,66.1902,85552.0
2017-10-17 11:45:00,74.58,74.62,74.57,74.62,15824.0,66.1813,66.2168,66.1724,66.2168,15824.0
2017-10-17 11:50:00,74.61,74.64,74.6,74.62,20993.0,66.2079,66.2345,66.199,66.2168,20993.0
2017-10-17 11:55:00,74.62,74.65,74.61,74.63,15664.0,66.2168,66.2434,66.2079,66.2257,15664.0
2017-10-17 12:00:00,74.64,74.65,74.6,74.61,18115.0,66.2345,66.2434,66.199,66.2079,18115.0
2017-10-17 12:05:00,74.62,74.65,74.61,74.62,17185.0,66.2168,66.2434,66.2079,66.2168,17185.0
2017-10-17 12:10:00,74.63,74.63,74.6,74.62,10834.0,66.2257,66.2257,66.199,66.2168,10834.0
2017-10-17 12:15:00,74.62,74.63,74.59,74.61,19547.0,66.2168,66.2257,66.1902,66.2079,19547.0
2017-10-17 12:20:00,74.6,74.61,74.57,74.57,18676.0,66.199,66.2079,66.1724,66.1724,18676.0
2017-10-17 12:25:00,74.57,74.6,74.55,74.55,46307.0,66.1724,66.199,66.1547,66.1547,46307.0
2017-10-17 12:30:00,74.56,74.56,74.49,74.51,16822.0,66.1635,66.1635,66.1014,66.1192,16822.0
2017-10-17 12:35:00,74.51,74.53,74.5,74.52,5620.0,66.1192,66.1369,66.1103,66.1281,5620.0
2017-10-17 12:40:00,74.53,74.54,74.5,74.53,68004.0,66.1369,66.1458,66.1103,66.1369,68004.0
2017-10-17 12:45:00,74.53,74.54,74.49,74.5,23537.0,66.1369,66.1458,66.1014,66.1103,23537.0
2017-10-17 12:50:00,74.5,74.51,74.47,74.48,17657.0,66.1103,66.1192,66.0837,66.0926,17657.0
2017-10-17 12:55:00,74.48,74.5,74.46,74.48,28112.0,66.0926,66.1103,66.0748,66.0926,28112.0
2017-10-17 13:00:00,74.48,74.49,74.47,74.48,16695.0,66.0926,66.1014,66.0837,66.0926,16695.0
2017-10-17 13:05:00,74.47,74.47,74.44,74.45,9812.0,66.0837,66.0837,66.0571,66.0659,9812.0
2017-10-17 13:10:00,74.45,74.46,74.44,74.46,9403.0,66.0659,66.0748,66.0571,66.0748,9403.0
2017-10-17 13:15:00,74.45,74.47,74.44,74.47,9360.0,66.0659,66.0837,66.0571,66.0837,9360.0
2017-10-17 13:20:00,74.47,74.51,74.46,74.47,20115.0,66.0837,66.1192,66.0748,66.0837,20115.0
2017-10-17 13:25:00,74.47,74.49,74.47,74.48,9299.0,66.0837,66.1014,66.0837,66.0926,9299.0
2017-10-17 13:30:00,74.48,74.48,74.4,74.4,24822.0,66.0926,66.0926,66.0216,66.0216,24822.0
2017-10-17 13:35:00,74.4,74.41,74.39,74.41,10197.0,66.0216,66.0304,66.0127,66.0304,10197.0
2017-10-17 13:40:00,74.4,74.4,74.32,74.33,17011.0,66.0216,66.0216,65.9506,65.9594,17011.0
2017-10-17 13:45:00,74.32,74.33,74.22,74.22,19030.0,65.9506,65.9594,65.8618,65.8618,19030.0
2017-10-17 13:50:00,74.22,74.27,74.21,74.26,18909.0,65.8618,65.9062,65.853,65.8973,18909.0
2017-10-17 13:55:00,74.25,74.26,74.23,74.25,17666.0,65.8885,65.8973,65.8707,65.8885,17666.0
2017-10-17 14:00:00,74.26,74.29,74.25,74.28,38246.0,65.8973,65.924,65.8885,65.9151,38246.0
2017-10-17 14:05:00,74.28,74.29,74.25,74.27,15792.0,65.9151,65.924,65.8885,65.9062,15792.0
2017-10-17 14:10:00,74.27,74.3,74.27,74.3,15746.0,65.9062,65.9328,65.9062,65.9328,15746.0
2017-10-17 14:15:00,74.31,74.36,74.3,74.36,32060.0,65.9417,65.9861,65.9328,65.9861,32060.0
2017-10-17 14:20:00,74.36,74.36,74.28,74.3,16450.0,65.9861,65.9861,65.9151,65.9328,16450.0
2017-10-17 14:25:00,74.3,74.35,74.3,74.34,34435.0,65.9328,65.9772,65.9328,65.9683,34435.0
2017-10-17 14:30:00,74.33,74.34,74.31,74.31,10760.0,65.9594,65.9683,65.9417,65.9417,10760.0
2017-10-17 14:35:00,74.31,74.32,74.29,74.3,15704.0,65.9417,65.9506,65.924,65.9328,15704.0
2017-10-17 14:40:00,74.3,74.32,74.29,74.31,7103.0,65.9328,65.9506,65.924,65.9417,7103.0
2017-10-17 14:45:00,74.31,74.35,74.3,74.35,22275.0,65.9417,65.9772,65.9328,65.9772,22275.0
2017-10-17 14:50:00,74.36,74.37,74.34,74.36,13085.0,65.9861,65.9949,65.9683,65.9861,13085.0
2017-10-17 14:55:00,74.35,74.36,74.34,74.35,7270.0,65.9772,65.9861,65.9683,65.9772,7270.0
2017-10-17 15:00:00,74.35,74.35,74.33,74.33,27840.0,65.9772,65.9772,65.9594,65.9594,27840.0
2017-10-17 15:05:00,74.32,74.34,74.29,74.3,10609.0,65.9506,65.9683,65.924,65.9328,10609.0
2017-10-17 15:10:00,74.3,74.31,74.17,74.19,67823.0,65.9328,65.9417,65.8175,65.8352,67823.0
2017-10-17 15:15:00,74.2,74.22,74.19,74.22,94114.0,65.8441,65.8618,65.8352,65.8618,94114.0
2017-10-17 15:20:00,74.22,74.26,74.19,74.22,225280.0,65.8618,65.8973,65.8352,65.8618,225280.0
2017-10-17 15:25:00,74.22,74.24,74.14,74.15,42170.0,65.8618,65.8796,65.7908,65.7997,42170.0
2017-10-17 15:30:00,74.16,74.3,74.16,74.3,19359.0,65.8086,65.9328,65.8086,65.9328,19359.0
2017-10-17 15:35:00,74.29,74.31,74.26,74.26,26959.0,65.924,65.9417,65.8973,65.8973,26959.0
2017-10-17 15:40:00,74.26,74.26,74.23,74.26,12128.0,65.8973,65.8973,65.8707,65.8973,12128.0
2017-10-17 15:45:00,74.25,74.28,74.24,74.26,13009.0,65.8885,65.9151,65.8796,65.8973,13009.0
2017-10-17 15:50:00,74.26,74.29,74.25,74.26,22885.0,65.8973,65.924,65.8885,65.8973,22885.0
2017-10-17 15:55:00,74.26,74.29,74.22,74.28,49234.0,65.8973,65.924,65.8618,65.9151,49234.0
2017-10-18 09:30:00,74.59,74.72,74.54,74.68,63610.0,66.1902,66.3055,66.1458,66.27,63610.0
2017-10-18 09:35:00,74.68,74.69,74.6,74.62,17911.0,66.27,66.2789,66.199,66.2168,17911.0
2017-10-18 09:40:00,74.63,74.65,74.57,74.65,20263.0,66.2257,66.2434,66.1724,66.2434,20263.0
2017-10-18 09:45:00,74.65,74.73,74.62,74.71,10392.0,66.2434,66.3144,66.2168,66.2967,10392.0
2017-10-18 09:50:00,74.71,74.75,74.69,74.72,8312.0,66.2967,66.3322,66.2789,66.3055,8312.0
2017-10-18 09:55:00,74.72,74.75,74.7,74.74,18328.0,66.3055,66.3322,66.2878,66.3233,18328.0
2017-10-18 10:00:00,74.74,74.77,74.73,74.74,9483.0,66.3233,66.3499,66.3144,66.3233,9483.0
2017-10-18 10:05:00,74.73,74.73,74.61,74.61,26201.0,66.3144,66.3144,66.2079,66.2079,26201.0
2017-10-18 10:10:00,74.6,74.63,74.55,74.62,24521.0,66.199,66.2257,66.1547,66.2168,24521.0
2017-10-18 10:15:00,74.61,74.65,74.61,74.65,12821.0,66.2079,66.2434,66.2079,66.2434,12821.0
2017-10-18 10:20:00,74.64,74.65,74.56,74.58,24269.0,66.2345,66.2434,66.1635,66.1813,24269.0
2017-10-18 10:25:00,74.57,74.59,74.54,74.59,17682.0,66.1724,66.1902,66.1458,66.1902,17682.0
2017-10-18 10:30:00,74.61,74.65,74.6,74.64,10117.0,66.2079,66.2434,66.199,66.2345,10117.0
2017-10-18 10:35:00,74.63,74.64,74.56,74.56,4984.0,66.2257,66.2345,66.1635,66.1635,4984.0
2017-10-18 10:40:00,74.57,74.66,74.55,74.64,11597.0,66.1724,66.2523,66.1547,66.2345,11597.0
2017-10-18 10:45:00,74.63,74.66,74.62,74.65,6501.0,66.2257,66.2523,66.2168,66.2434,6501.0
2017-10-18 10:50:00,74.64,74.69,74.63,74.69,10348.0,66.2345,66.2789,66.2257,66.2789,10348.0
2017-10-18 10:55:00,74.69,74.72,74.63,74.71,8359.0,66.2789,66.3055,66.2257,66.2967,8359.0
2017-10-18 11:00:00,74.72,74.74,74.7,74.72,5873.0,66.3055,66.3233,66.2878,66.3055,5873.0
2017-10-18 11:05:00,74.75,74.75,74.7,74.7,6498.0,66.3322,66.3322,66.2878,66.2878,6498.0
2017-10-18 11:10:00,74.7,74.7,74.62,74.62,7948.0,66.2878,66.2878,66.2168,66.2168,7948.0
2017-10-18 11:15:00,74.61,74.65,74.55,74.61,8170.0,66.2079,66.2434,66.1547,66.2079,8170.0
2017-10-18 11:20:00,74.62,74.65,74.59,74.61,8139.0,66.2168,66.2434,66.1902,66.2079,8139.0
2017-10-18 11:25:00,74.62,74.67,74.61,74.67,7947.0,66.2168,66.2612,66.2079,66.2612,7947.0
2017-10-18 11:30:00,74.67,74.68,74.64,74.64,8274.0,66.2612,66.27,66.2345,66.2345,8274.0
2017-10-18 11:35:00,74.64,74.67,74.6,74.62,60803.0,66.2345,66.2612,66.199,66.2168,60803.0
2017-10-18 11:40:00,74.62,74.73,74.61,74.69,13877.0,66.2168,66.3144,66.2079,66.2789,13877.0
2017-10-18 11:45:00,74.72,74.72,74.68,74.7,11193.0,66.3055,66.3055,66.27,66.2878,11193.0
2017-10-18 11:50:00,74.7,74.73,74.68,74.69,37372.0,66.2878,66.3144,66.27,66.2789,37372.0
2017-10-18 11:55:00,74.69,74.72,74.68,74.72,7777.0,66.2789,66.3055,66.27,66.3055,7777.0
2017-10-18 12:00:00,74.72,74.79,74.72,74.79,13046.0,66.3055,66.3676,66.3055,66.3676,13046.0
2017-10-18 12:05:00,74.78,74.82,74.78,74.82,5235.0,66.3588,66.3943,66.3588,66.3943,5235.0
2017-10-18 12:10:00,74.82,74.84,74.79,74.81,5966.0,66.3943,66.412,66.3676,66.3854,5966.0
2017-10-18 12:15:00,74.79,74.83,74.78,74.81,2427.0,66.3676,66.4031,66.3588,66.3854,2427.0
2017-10-18 12:20:00,74.83,74.85,74.82,74.85,9449.0,66.4031,66.4209,66.3943,66.4209,9449.0
2017-10-18 12:25:00,74.85,74.85,74.79,74.8,9323.0,66.4209,66.4209,66.3676,66.3765,9323.0
2017-10-18 12:30:00,74.8,74.83,74.79,74.82,4699.0,66.3765,66.4031,66.3676,66.3943,4699.0
2017-10-18 12:35:00,74.82,74.83,74.81,74.82,11720.0,66.3943,66.4031,66.3854,66.3943,11720.0
2017-10-18 12:40:00,74.81,74.84,74.79,74.83,10730.0,66.3854,66.412,66.3676,66.4031,10730.0
2017-10-18 12:45:00,74.83,74.89,74.82,74.85,15108.0,66.4031,66.4564,66.3943,66.4209,15108.0
2017-10-18 12:50:00,74.86,74.9,74.84,74.89,10345.0,66.4298,66.4653,66.412,66.4564,10345.0
2017-10-18 12:55:00,74.9,74.9,74.84,74.84,6448.0,66.4653,66.4653,66.412,66.412,6448.0
2017-10-18 13:00:00,74.86,74.9,74.84,74.88,7183.0,66.4298,66.4653,66.412,66.4475,7183.0
2017-10-18 13:05:00,74.88,74.92,74.87,74.91,10457.0,66.4475,66.483,66.4386,66.4741,10457.0
2017-10-18 13:10:00,74.91,74.94,74.9,74.91,12081.0,66.4741,66.5008,66.4653,66.4741,12081.0
2017-10-18 13:15:00,74.92,74.93,74.9,74.92,7576.0,66.483,66.4919,66.4653,66.483,7576.0
2017-10-18 13:20:00,74.91,74.93,74.9,74.92,13294.0,66.4741,66.4919,66.4653,66.483,13294.0
2017-10-18 13:25:00,74.92,74.92,74.91,74.91,9424.0,66.483,66.483,66.4741,66.4741,9424.0
2017-10-18 13:30:00,74.91,74.93,74.91,74.92,16356.0,66.4741,66.4919,66.4741,66.483,16356.0
2017-10-18 13:35:00,74.92,74.95,74.89,74.9,8148.0,66.483,66.5096,66.4564,66.4653,8148.0
2017-10-18 13:40:00,74.88,74.92,74.88,74.91,9655.0,66.4475,66.483,66.4475,66.4741,9655.0
2017-10-18 13:45:00,74.91,74.94,74.9,74.94,26278.0,66.4741,66.5008,66.4653,66.5008,26278.0
2017-10-18 13:50:00,74.94,74.95,74.91,74.92,12175.0,66.5008,66.5096,66.4741,66.483,12175.0
2017-10-18 13:55:00,74.92,74.93,74.9,74.91,7311.0,66.483,66.4919,66.4653,66.4741,7311.0
2017-10-18 14:00:00,74.91,74.93,74.89,74.93,9609.0,66.4741,66.4919,66.4564,66.4919,9609.0
2017-10-18 14:05:00,74.91,74.94,74.91,74.92,6007.0,66.4741,66.5008,66.4741,66.483,6007.0
2017-10-18 14:10:00,74.93,74.95,74.91,74.93,7292.0,66.4919,66.5096,66.4741,66.4919,7292.0
2017-10-18 14:15:00,74.93,74.94,74.9,74.9,18210.0,66.4919,66.5008,66.4653,66.4653,18210.0
2017-10-18 14:20:00,74.9,74.91,74.89,74.89,17518.0,66.4653,66.4741,66.4564,66.4564,17518.0
2017-10-18 14:25:00,74.9,74.92,74.89,74.91,15529.0,66.4653,66.483,66.4564,66.4741,15529.0
2017-10-18 14:30:00,74.9,74.92,74.89,74.92,11577.0,66.4653,66.483,66.4564,66.483,11577.0
2017-10-18 14:35:00,74.92,74.93,74.91,74.92,2614.0,66.483,66.4919,66.4741,66.483,2614.0
2017-10-18 14:40:00,74.93,74.94,74.88,74.9,6184.0,66.4919,66.5008,66.4475,66.4653,6184.0
2017-10-18 14:45:00,74.91,74.92,74.9,74.91,11347.0,66.4741,66.483,66.4653,66.4741,11347.0
2017-10-18 14:50:00,74.91,74.92,74.89,74.9,7968.0,66.4741,66.483,66.4564,66.4653,7968.0
2017-10-18 14:55:00,74.89,74.9,74.87,74.88,16725.0,66.4564,66.4653,66.4386,66.4475,16725.0
2017-10-18 15:00:00,74.88,74.91,74.88,74.89,16712.0,66.4475,66.4741,66.4475,66.4564,16712.0
2017-10-18 15:05:00,74.89,74.92,74.88,74.9,17420.0,66.4564,66.483,66.4475,66.4653,17420.0
2017-10-18 15:10:00,74.9,74.9,74.87,74.87,38690.0,66.4653,66.4653,66.4386,66.4386,38690.0
2017-10-18 15:15:00,74.87,74.89,74.86,74.89,15670.0,66.4386,66.4564,66.4298,66.4564,15670.0
2017-10-18 15:20:00,74.9,74.9,74.88,74.9,16270.0,66.4653,66.4653,66.4475,66.4653,16270.0
2017-10-18 15:25:00,74.9,74.91,74.89,74.91,15345.0,66.4653,66.4741,66.4564,66.4741,15345.0
2017-10-18 15:30:00,74.91,74.94,74.91,74.92,20382.0,66.4741,66.5008,66.4741,66.483,20382.0
2017-10-18 15:35:00,74.92,74.93,74.89,74.9,14014.0,66.483,66.4919,66.4564,66.4653,14014.0
2017-10-18 15:40:00,74.91,74.91,74.86,74.89,29644.0,66.4741,66.4741,66.4298,66.4564,29644.0
2017-10-18 15:45:00,74.88,74.89,74.85,74.88,19568.0,66.4475,66.4564,66.4209,66.4475,19568.0
2017-10-18 15:50:00,74.87,74.87,74.81,74.81,21014.0,66.4386,66.4386,66.3854,66.3854,21014.0
2017-10-18 15:55:00,74.81,74.83,74.78,74.78,46415.0,66.3854,66.4031,66.3588,66.3588,46415.0
2017-10-19 09:30:00,74.33,74.48,74.19,74.28,74074.0,65.9594,66.0926,65.8352,65.9151,74074.0
2017-10-19 09:35:00,74.27,74.33,74.12,74.15,42803.0,65.9062,65.9594,65.7731,65.7997,42803.0
2017-10-19 09:40:00,74.15,74.15,74.07,74.12,44432.0,65.7997,65.7997,65.7287,65.7731,44432.0
2017-10-19 09:45:00,74.11,74.15,74.1,74.12,13997.0,65.7642,65.7997,65.7554,65.7731,13997.0
2017-10-19 09:50:00,74.11,74.18,74.05,74.16,17087.0,65.7642,65.8263,65.711,65.8086,17087.0
2017-10-19 09:55:00,74.16,74.17,74.09,74.15,18755.0,65.8086,65.8175,65.7465,65.7997,18755.0
2017-10-19 10:00:00,74.14,74.17,74.04,74.06,18349.0,65.7908,65.8175,65.7021,65.7199,18349.0
2017-10-19 10:05:00,74.06,74.08,74.01,74.03,11347.0,65.7199,65.7376,65.6755,65.6932,11347.0
2017-10-19 10:10:00,74.05,74.16,74.01,74.16,14575.0,65.711,65.8086,65.6755,65.8086,14575.0
2017-10-19 10:15:00,74.16,74.22,74.16,74.2,9885.0,65.8086,65.8618,65.8086,65.8441,9885.0
2017-10-19 10:20:00,74.2,74.27,74.2,74.26,9309.0,65.8441,65.9062,65.8441,65.8973,9309.0
2017-10-19 10:25:00,74.28,74.3,74.22,74.28,13405.0,65.9151,65.9328,65.8618,65.9151,13405.0
2017-10-19 10:30:00,74.3,74.3,74.25,74.26,5016.0,65.9328,65.9328,65.8885,65.8973,5016.0
2017-10-19 10:35:00,74.26,74.29,74.22,74.29,18177.0,65.8973,65.924,65.8618,65.924,18177.0
2017-10-19 10:40:00,74.27,74.28,74.22,74.28,5964.0,65.9062,65.9151,65.8618,65.9151,5964.0
2017-10-19 10:45:00,74.29,74.29,74.24,74.28,7216.0,65.924,65.924,65.8796,65.9151,7216.0
2017-10-19 10:50:00,74.29,74.45,74.29,74.4,23845.0,65.924,66.0659,65.924,66.0216,23845.0
2017-10-19 10:55:00,74.39,74.44,74.38,74.41,9105.0,66.0127,66.0571,66.0038,66.0304,9105.0
2017-10-19 11:00:00,74.42,74.43,74.33,74.37,28688.0,66.0393,66.0482,65.9594,65.9949,28688.0
2017-10-19 11:05:00,74.38,74.38,74.3,74.34,4697.0,66.0038,66.0038,65.9328,65.9683,4697.0
2017-10-19 11:10:00,74.33,74.35,74.31,74.34,10168.0,65.9594,65.9772,65.9417,65.9683,10168.0
2017-10-19 11:15:00,74.33,74.35,74.32,74.34,8008.0,65.9594,65.9772,65.9506,65.9683,8008.0
2017-10-19 11:20:00,74.35,74.37,74.33,74.36,6750.0,65.9772,65.9949,65.9594,65.9861,6750.0
2017-10-19 11:25:00,74.36,74.37,74.31,74.32,9839.0,65.9861,65.9949,65.9417,65.9506,9839.0
2017-10-19 11:30:00,74.33,74.36,74.31,74.35,4698.0,65.9594,65.9861,65.9417,65.9772,4698.0
2017-10-19 11:35:00,74.35,74.36,74.29,74.29,10365.0,65.9772,65.9861,65.924,65.924,10365.0
2017-10-19 11:40:00,74.28,74.29,74.21,74.21,9483.0,65.9151,65.924,65.853,65.853,9483.0
2017-10-19 11:45:00,74.22,74.22,74.19,74.21,13585.0,65.8618,65.8618,65.8352,65.853,13585.0
2017-10-19 11:50:00,74.2,74.24,74.2,74.23,8897.0,65.8441,65.8796,65.8441,65.8707,8897.0
2017-10-19 11:55:00,74.22,74.23,74.14,74.16,6660.0,65.8618,65.8707,65.7908,65.8086,6660.0
2017-10-19 12:00:00,74.15,74.16,74.13,74.16,2677.0,65.7997,65.8086,65.782,65.8086,2677.0
2017-10-19 12:05:00,74.16,74.17,74.14,74.16,4194.0,65.8086,65.8175,65.7908,65.8086,4194.0
2017-10-19 12:10:00,74.16,74.19,74.15,74.18,7129.0,65.8086,65.8352,65.7997,65.8263,7129.0
2017-10-19 12:15:00,74.18,74.23,74.18,74.23,25823.0,65.8263,65.8707,65.8263,65.8707,25823.0
2017-10-19 12:20:00,74.23,74.23,74.2,74.2,9427.0,65.8707,65.8707,65.8441,65.8441,9427.0
2017-10-19 12:25:00,74.21,74.23,74.21,74.22,6397.0,65.853,65.8707,65.853,65.8618,6397.0
2017-10-19 12:30:00,74.22,74.24,74.21,74.22,8499.0,65.8618,65.8796,65.853,65.8618,8499.0
2017-10-19 12:35:00,74.23,74.24,74.2,74.2,6733.0,65.8707,65.8796,65.8441,65.8441,6733.0
2017-10-19 12:40:00,74.2,74.21,74.19,74.21,9927.0,65.8441,65.853,65.8352,65.853,9927.0
2017-10-19 12:45:00,74.21,74.23,74.21,74.22,5685.0,65.853,65.8707,65.853,65.8618,5685.0
2017-10-19 12:50:00,74.23,74.26,74.23,74.26,20527.0,65.8707,65.8973,65.8707,65.8973,20527.0
2017-10-19 12:55:00,74.26,74.27,74.24,74.26,3641.0,65.8973,65.9062,65.8796,65.8973,3641.0
2017-10-19 13:00:00,74.26,74.35,74.25,74.35,21933.0,65.8973,65.9772,65.8885,65.9772,21933.0
2017-10-19 13:05:00,74.37,74.37,74.33,74.34,8126.0,65.9949,65.9949,65.9594,65.9683,8126.0
2017-10-19 13:10:00,74.33,74.36,74.33,74.35,5486.0,65.9594,65.9861,65.9594,65.9772,5486.0
2017-10-19 13:15:00,74.35,74.37,74.34,74.37,7858.0,65.9772,65.9949,65.9683,65.9949,7858.0
2017-10-19 13:20:00,74.37,74.42,74.36,74.42,10100.0,65.9949,66.0393,65.9861,66.0393,10100.0
2017-10-19 13:25:00,74.43,74.51,74.42,74.48,12751.0,66.0482,66.1192,66.0393,66.0926,12751.0
2017-10-19 13:30:00,74.48,74.48,74.42,74.43,15532.0,66.0926,66.0926,66.0393,66.0482,15532.0
2017-10-19 13:35:00,74.41,74.46,74.4,74.46,10820.0,66.0304,66.0748,66.0216,66.0748,10820.0
2017-10-19 13:40:00,74.46,74.47,74.45,74.46,10027.0,66.0748,66.0837,66.0659,66.0748,10027.0
2017-10-19 13:45:00,74.47,74.52,74.47,74.51,16810.0,66.0837,66.1281,66.0837,66.1192,16810.0
2017-10-19 13:50:00,74.49,74.5,74.45,74.45,8421.0,66.1014,66.1103,66.0659,66.0659,8421.0
2017-10-19 13:55:00,74.46,74.46,74.42,74.43,3869.0,66.0748,66.0748,66.0393,66.0482,3869.0
2017-10-19 14:00:00,74.43,74.45,74.42,74.44,7878.0,66.0482,66.0659,66.0393,66.0571,7878.0
2017-10-19 14:05:00,74.45,74.47,74.44,74.45,10240.0,66.0659,66.0837,66.0571,66.0659,10240.0
2017-10-19 14:10:00,74.46,74.49,74.45,74.48,26814.0,66.0748,66.1014,66.0659,66.0926,26814.0
2017-10-19 14:15:00,74.49,74.49,74.47,74.48,6059.0,66.1014,66.1014,66.0837,66.0926,6059.0
2017-10-19 14:20:00,74.48,74.48,74.45,74.45,6649.0,66.0926,66.0926,66.0659,66.0659,6649.0
2017-10-19 14:25:00,74.46,74.48,74.44,74.48,11323.0,66.0748,66.0926,66.0571,66.0926,11323.0
2017-10-19 14:30:00,74.48,74.57,74.47,74.57,14006.0,66.0926,66.1724,66.0837,66.1724,14006.0
2017-10-19 14:35:00,74.58,74.62,74.56,74.56,12856.0,66.1813,66.2168,66.1635,66.1635,12856.0
2017-10-19 14:40:00,74.57,74.6,74.57,74.6,53646.0,66.1724,66.199,66.1724,66.199,53646.0
2017-10-19 14:45:00,74.59,74.61,74.58,74.59,10268.0,66.1902,66.2079,66.1813,66.1902,10268.0
2017-10-19 14:50:00,74.59,74.59,74.56,74.57,21608.0,66.1902,66.1902,66.1635,66.1724,21608.0
2017-10-19 14:55:00,74.56,74.58,74.51,74.53,8009.0,66.1635,66.1813,66.1192,66.1369,8009.0
2017-10-19 15:00:00,74.53,74.54,74.52,74.53,8112.0,66.1369,66.1458,66.1281,66.1369,8112.0
2017-10-19 15:05:00,74.54,74.55,74.51,74.51,8799.0,66.1458,66.1547,66.1192,66.1192,8799.0
2017-10-19 15:10:00,74.51,74.55,74.51,74.55,12770.0,66.1192,66.1547,66.1192,66.1547,12770.0
2017-10-19 15:15:00,74.56,74.57,74.53,74.55,11917.0,66.1635,66.1724,66.1369,66.1547,11917.0
2017-10-19 15:20:00,74.55,74.56,74.53,74.54,11021.0,66.1547,66.1635,66.1369,66.1458,11021.0
2017-10-19 15:25:00,74.54,74.55,74.53,74.54,6889.0,66.1458,66.1547,66.1369,66.1458,6889.0
2017-10-19 15:30:00,74.53,74.55,74.53,74.55,15662.0,66.1369,66.1547,66.1369,66.1547,15662.0
2017-10-19 15:35:00,74.54,74.55,74.51,74.51,13505.0,66.1458,66.1547,66.1192,66.1192,13505.0
2017-10-19 15:40:00,74.51,74.53,74.5,74.52,14997.0,66.1192,66.1369,66.1103,66.1281,14997.0
2017-10-19 15:45:00,74.52,74.55,74.51,74.54,13395.0,66.1281,66.1547,66.1192,66.1458,13395.0
2017-10-19 15:50:00,74.53,74.54,74.51,74.52,25724.0,66.1369,66.1458,66.1192,66.1281,25724.0
2017-10-19 15:55:00,74.52,74.61,74.51,74.6,63023.0,66.1281,66.2079,66.1192,66.199,63023.0
2017-10-20 09:30:00,75.06,75.14,74.9,75.01,166163.0,66.6072,66.6782,66.4653,66.5629,166163.0
2017-10-20 09:35:00,75.02,75.02,74.98,74.98,24794.0,66.5717,66.5717,66.5363,66.5363,24794.0
2017-10-20 09:40:00,74.98,75.04,74.97,75.02,10684.0,66.5363,66.5895,66.5274,66.5717,10684.0
2017-10-20 09:45:00,75.02,75.07,75.01,75.06,19647.0,66.5717,66.6161,66.5629,66.6072,19647.0
2017-10-20 09:50:00,75.06,75.08,75.05,75.08,6969.0,66.6072,66.625,66.5984,66.625,6969.0
2017-10-20 09:55:00,75.07,75.13,75.05,75.09,31856.0,66.6161,66.6694,66.5984,66.6339,31856.0
2017-10-20 10:00:00,75.09,75.16,75.09,75.1,21334.0,66.6339,66.696,66.6339,66.6427,21334.0
2017-10-20 10:05:00,75.1,75.15,75.08,75.15,17361.0,66.6427,66.6871,66.625,66.6871,17361.0
2017-10-20 10:10:00,75.16,75.24,75.15,75.24,24253.0,66.696,66.767,66.6871,66.767,24253.0
2017-10-20 10:15:00,75.23,75.24,75.16,75.16,22974.0,66.7581,66.767,66.696,66.696,22974.0
2017-10-20 10:20:00,75.16,75.17,75.13,75.15,12662.0,66.696,66.7049,66.6694,66.6871,12662.0
2017-10-20 10:25:00,75.16,75.16,75.08,75.09,10893.0,66.696,66.696,66.625,66.6339,10893.0
2017-10-20 10:30:00,75.08,75.13,75.08,75.09,17866.0,66.625,66.6694,66.625,66.6339,17866.0
2017-10-20 10:35:00,75.09,75.13,75.08,75.13,6893.0,66.6339,66.6694,66.625,66.6694,6893.0
2017-10-20 10:40:00,75.13,75.13,75.09,75.1,15380.0,66.6694,66.6694,66.6339,66.6427,15380.0
2017-10-20 10:45:00,75.1,75.12,75.08,75.09,14383.0,66.6427,66.6605,66.625,66.6339,14383.0
2017-10-20 10:50:00,75.09,75.13,75.08,75.13,11284.0,66.6339,66.6694,66.625,66.6694,11284.0
2017-10-20 10:55:00,75.13,75.16,75.13,75.14,12675.0,66.6694,66.696,66.6694,66.6782,12675.0
2017-10-20 11:00:00,75.15,75.18,75.15,75.16,12446.0,66.6871,66.7137,66.6871,66.696,12446.0
2017-10-20 11:05:00,75.16,75.17,75.14,75.17,14539.0,66.696,66.7049,66.6782,66.7049,14539.0
2017-10-20 11:10:00,75.16,75.17,75.13,75.14,12854.0,66.696,66.7049,66.6694,66.6782,12854.0
2017-10-20 11:15:00,75.14,75.17,75.13,75.13,11243.0,66.6782,66.7049,66.6694,66.6694,11243.0
2017-10-20 11:20:00,75.13,75.13,75.11,75.11,15645.0,66.6694,66.6694,66.6516,66.6516,15645.0
2017-10-20 11:25:00,75.11,75.12,75.09,75.1,24985.0,66.6516,66.6605,66.6339,66.6427,24985.0
2017-10-20 11:30:00,75.1,75.11,75.08,75.09,18268.0,66.6427,66.6516,66.625,66.6339,18268.0
2017-10-20 11:35:00,75.08,75.13,75.08,75.13,21743.0,66.625,66.6694,66.625,66.6694,21743.0
2017-10-20 11:40:00,75.12,75.16,75.12,75.15,65887.0,66.6605,66.696,66.6605,66.6871,65887.0
2017-10-20 11:45:00,75.15,75.16,75.13,75.15,17971.0,66.6871,66.696,66.6694,66.6871,17971.0
2017-10-20 11:50:00,75.15,75.17,75.13,75.15,23143.0,66.6871,66.7049,66.6694,66.6871,23143.0
2017-10-20 11:55:00,75.15,75.17,75.14,75.17,9856.0,66.6871,66.7049,66.6782,66.7049,9856.0
2017-10-20 12:00:00,75.18,75.18,75.14,75.17,13028.0,66.7137,66.7137,66.6782,66.7049,13028.0
2017-10-20 12:05:00,75.17,75.17,75.14,75.15,5779.0,66.7049,66.7049,66.6782,66.6871,5779.0
2017-10-20 12:10:00,75.15,75.16,75.13,75.15,15299.0,66.6871,66.696,66.6694,66.6871,15299.0
2017-10-20 12:15:00,75.14,75.15,75.13,75.13,15976.0,66.6782,66.6871,66.6694,66.6694,15976.0
2017-10-20 12:20:00,75.13,75.14,75.12,75.14,17987.0,66.6694,66.6782,66.6605,66.6782,17987.0
2017-10-20 12:25:00,75.13,75.14,75.12,75.12,7289.0,66.6694,66.6782,66.6605,66.6605,7289.0
2017-10-20 12:30:00,75.13,75.14,75.12,75.13,18979.0,66.6694,66.6782,66.6605,66.6694,18979.0
2017-10-20 12:35:00,75.14,75.15,75.12,75.15,10526.0,66.6782,66.6871,66.6605,66.6871,10526.0
2017-10-20 12:40:00,75.14,75.16,75.13,75.16,11147.0,66.6782,66.696,66.6694,66.696,11147.0
2017-10-20 12:45:00,75.15,75.16,75.14,75.14,6072.0,66.6871,66.696,66.6782,66.6782,6072.0
2017-10-20 12:50:00,75.14,75.16,75.13,75.14,11590.0,66.6782,66.696,66.6694,66.6782,11590.0
2017-10-20 12:55:00,75.14,75.14,75.1,75.11,20242.0,66.6782,66.6782,66.6427,66.6516,20242.0
2017-10-20 13:00:00,75.12,75.12,75.09,75.09,17541.0,66.6605,66.6605,66.6339,66.6339,17541.0
2017-10-20 13:05:00,75.1,75.12,75.09,75.09,6048.0,66.6427,66.6605,66.6339,66.6339,6048.0
2017-10-20 13:10:00,75.1,75.18,75.1,75.15,12146.0,66.6427,66.7137,66.6427,66.6871,12146.0
2017-10-20 13:15:00,75.16,75.16,75.13,75.15,18522.0,66.696,66.696,66.6694,66.6871,18522.0
2017-10-20 13:20:00,75.15,75.17,75.14,75.17,6245.0,66.6871,66.7049,66.6782,66.7049,6245.0
2017-10-20 13:25:00,75.17,75.18,75.15,75.17,5488.0,66.7049,66.7137,66.6871,66.7049,5488.0
2017-10-20 13:30:00,75.17,75.17,75.15,75.15,11577.0,66.7049,66.7049,66.6871,66.6871,11577.0
2017-10-20 13:35:00,75.16,75.18,75.16,75.17,8492.0,66.696,66.7137,66.696,66.7049,8492.0
2017-10-20 13:40:00,75.17,75.19,75.16,75.19,9617.0,66.7049,66.7226,66.696,66.7226,9617.0
2017-10-20 13:45:00,75.19,75.19,75.13,75.14,16967.0,66.7226,66.7226,66.6694,66.6782,16967.0
2017-10-20 13:50:00,75.13,75.13,75.11,75.11,10377.0,66.6694,66.6694,66.6516,66.6516,10377.0
2017-10-20 13:55:00,75.12,75.13,75.11,75.11,14916.0,66.6605,66.6694,66.6516,66.6516,14916.0
2017-10-20 14:00:00,75.12,75.12,75.1,75.12,22705.0,66.6605,66.6605,66.6427,66.6605,22705.0
2017-10-20 14:05:00,75.11,75.14,75.11,75.11,16797.0,66.6516,66.6782,66.6516,66.6516,16797.0
2017-10-20 14:10:00,75.11,75.12,75.1,75.12,25847.0,66.6516,66.6605,66.6427,66.6605,25847.0
2017-10-20 14:15:00,75.11,75.14,75.1,75.14,21206.0,66.6516,66.6782,66.6427,66.6782,21206.0
2017-10-20 14:20:00,75.14,75.15,75.12,75.15,21109.0,66.6782,66.6871,66.6605,66.6871,21109.0
2017-10-20 14:25:00,75.15,75.16,75.13,75.16,19022.0,66.6871,66.696,66.6694,66.696,19022.0
2017-10-20 14:30:00,75.16,75.17,75.15,75.16,32144.0,66.696,66.7049,66.6871,66.696,32144.0
2017-10-20 14:35:00,75.16,75.16,75.13,75.13,28108.0,66.696,66.696,66.6694,66.6694,28108.0
2017-10-20 14:40:00,75.13,75.14,75.09,75.1,36146.0,66.6694,66.6782,66.6339,66.6427,36146.0
2017-10-20 14:45:00,75.1,75.1,75.07,75.08,32705.0,66.6427,66.6427,66.6161,66.625,32705.0
2017-10-20 14:50:00,75.08,75.08,75.06,75.06,39168.0,66.625,66.625,66.6072,66.6072,39168.0
2017-10-20 14:55:00,75.07,75.08,75.03,75.05,33519.0,66.6161,66.625,66.5806,66.5984,33519.0
2017-10-20 15:00:00,75.05,75.08,75.04,75.06,30849.0,66.5984,66.625,66.5895,66.6072,30849.0
2017-10-20 15:05:00,75.06,75.09,75.05,75.08,31109.0,66.6072,66.6339,66.5984,66.625,31109.0
2017-10-20 15:10:00,75.09,75.09,75.06,75.07,39781.0,66.6339,66.6339,66.6072,66.6161,39781.0
2017-10-20 15:15:00,75.08,75.09,75.06,75.06,32106.0,66.625,66.6339,66.6072,66.6072,32106.0
2017-10-20 15:20:00,75.06,75.07,75.04,75.05,36548.0,66.6072,66.6161,66.5895,66.5984,36548.0
2017-10-20 15:25:00,75.04,75.05,75.03,75.04,38490.0,66.5895,66.5984,66.5806,66.5895,38490.0
2017-10-20 15:30:00,75.05,75.05,75.02,75.02,41559.0,66.5984,66.5984,66.5717,66.5717,41559.0
2017-10-20 15:35:00,75.03,75.03,75.0,75.0,52624.0,66.5806,66.5806,66.554,66.554,52624.0
2017-10-20 15:40:00,75.0,75.01,74.97,75.0,40891.0,66.554,66.5629,66.5274,66.554,40891.0
2017-10-20 15:45:00,75.0,75.0,74.93,74.96,43474.0,66.554,66.554,66.4919,66.5185,43474.0
2017-10-20 15:50:00,74.96,74.98,74.95,74.96,44014.0,66.5185,66.5363,66.5096,66.5185,44014.0
2017-10-20 15:55:00,74.96,74.98,74.92,74.98,109823.0,66.5185,66.5363,66.483,66.5363,109823.0
2017-10-23 09:30:00,75.06,75.15,74.99,75.09,84733.0,66.6072,66.6871,66.5451,66.6339,84733.0
2017-10-23 09:35:00,75.09,75.1,74.93,74.93,40623.0,66.6339,66.6427,66.4919,66.4919,40623.0
2017-10-23 09:40:00,74.92,74.92,74.87,74.87,20338.0,66.483,66.483,66.4386,66.4386,20338.0
2017-10-23 09:45:00,74.87,74.99,74.85,74.95,14376.0,66.4386,66.5451,66.4209,66.5096,14376.0
2017-10-23 09:50:00,74.96,75.1,74.96,75.09,15802.0,66.5185,66.6427,66.5185,66.6339,15802.0
2017-10-23 09:55:00,75.1,75.11,75.04,75.04,18654.0,66.6427,66.6516,66.5895,66.5895,18654.0
2017-10-23 10:00:00,75.03,75.03,74.96,75.0,8929.0,66.5806,66.5806,66.5185,66.554,8929.0
2017-10-23 10:05:00,74.99,74.99,74.88,74.93,22557.0,66.5451,66.5451,66.4475,66.4919,22557.0
2017-10-23 10:10:00,74.93,74.96,74.87,74.88,8672.0,66.4919,66.5185,66.4386,66.4475,8672.0
2017-10-23 10:15:00,74.89,74.9,74.86,74.88,20332.0,66.4564,66.4653,66.4298,66.4475,20332.0
2017-10-23 10:20:00,74.87,74.88,74.83,74.83,36090.0,66.4386,66.4475,66.4031,66.4031,36090.0
2017-10-23 10:25:00,74.83,74.83,74.76,74.79,10788.0,66.4031,66.4031,66.341,66.3676,10788.0
2017-10-23 10:30:00,74.79,74.85,74.77,74.84,15804.0,66.3676,66.4209,66.3499,66.412,15804.0
2017-10-23 10:35:00,74.83,74.88,74.81,74.88,14591.0,66.4031,66.4475,66.3854,66.4475,14591.0
2017-10-23 10:40:00,74.88,74.89,74.84,74.84,29994.0,66.4475,66.4564,66.412,66.412,29994.0
2017-10-23 10:45:00,74.84,74.85,74.77,74.77,76816.0,66.412,66.4209,66.3499,66.3499,76816.0
2017-10-23 10:50:00,74.77,74.81,74.75,74.78,25892.0,66.3499,66.3854,66.3322,66.3588,25892.0
2017-10-23 10:55:00,74.78,74.8,74.77,74.79,18851.0,66.3588,66.3765,66.3499,66.3676,18851.0
2017-10-23 11:00:00,74.8,74.84,74.8,74.8,10698.0,66.3765,66.412,66.3765,66.3765,10698.0
2017-10-23 11:05:00,74.8,74.82,74.78,74.81,13850.0,66.3765,66.3943,66.3588,66.3854,13850.0
2017-10-23 11:10:00,74.81,74.83,74.78,74.79,12199.0,66.3854,66.4031,66.3588,66.3676,12199.0
2017-10-23 11:15:00,74.79,74.8,74.74,74.74,18136.0,66.3676,66.3765,66.3233,66.3233,18136.0
2017-10-23 11:20:00,74.75,74.83,74.74,74.83,17293.0,66.3322,66.4031,66.3233,66.4031,17293.0
2017-10-23 11:25:00,74.83,74.87,74.82,74.84,32937.0,66.4031,66.4386,66.3943,66.412,32937.0
2017-10-23 11:30:00,74.83,74.83,74.8,74.8,11908.0,66.4031,66.4031,66.3765,66.3765,11908.0
2017-10-23 11:35:00,74.8,74.81,74.68,74.7,14665.0,66.3765,66.3854,66.27,66.2878,14665.0
2017-10-23 11:40:00,74.69,74.77,74.67,74.77,9808.0,66.2789,66.3499,66.2612,66.3499,9808.0
2017-10-23 11:45:00,74.76,74.84,74.76,74.81,14937.0,66.341,66.412,66.341,66.3854,14937.0
2017-10-23 11:50:00,74.8,74.82,74.78,74.79,7646.0,66.3765,66.3943,66.3588,66.3676,7646.0
2017-10-23 11:55:00,74.79,74.79,74.76,74.76,7248.0,66.3676,66.3676,66.341,66.341,7248.0
2017-10-23 12:00:00,74.78,74.8,74.75,74.78,7064.0,66.3588,66.3765,66.3322,66.3588,7064.0
2017-10-23 12:05:00,74.78,74.8,74.77,74.78,11174.0,66.3588,66.3765,66.3499,66.3588,11174.0
2017-10-23 12:10:00,74.78,74.79,74.77,74.77,4686.0,66.3588,66.3676,66.3499,66.3499,4686.0
2017-10-23 12:15:00,74.77,74.8,74.76,74.78,12778.0,66.3499,66.3765,66.341,66.3588,12778.0
2017-10-23 12:20:00,74.79,74.81,74.76,74.8,9439.0,66.3676,66.3854,66.341,66.3765,9439.0
2017-10-23 12:25:00,74.8,74.83,74.79,74.79,9145.0,66.3765,66.4031,66.3676,66.3676,9145.0
2017-10-23 12:30:00,74.79,74.82,74.76,74.77,18165.0,66.3676,66.3943,66.341,66.3499,18165.0
2017-10-23 12:35:00,74.78,74.8,74.77,74.79,12836.0,66.3588,66.3765,66.3499,66.3676,12836.0
2017-10-23 12:40:00,74.79,74.84,74.78,74.83,8709.0,66.3676,66.412,66.3588,66.4031,8709.0
2017-10-23 12:45:00,74.82,74.87,74.82,74.85,27542.0,66.3943,66.4386,66.3943,66.4209,27542.0
2017-10-23 12:50:00,74.85,74.87,74.83,74.87,6399.0,66.4209,66.4386,66.4031,66.4386,6399.0
2017-10-23 12:55:00,74.88,74.89,74.87,74.88,6663.0,66.4475,66.4564,66.4386,66.4475,6663.0
2017-10-23 13:00:00,74.87,74.88,74.85,74.86,7100.0,66.4386,66.4475,66.4209,66.4298,7100.0
2017-10-23 13:05:00,74.84,74.86,74.83,74.84,10873.0,66.412,66.4298,66.4031,66.412,10873.0
2017-10-23 13:10:00,74.84,74.85,74.77,74.78,18677.0,66.412,66.4209,66.3499,66.3588,18677.0
2017-10-23 13:15:00,74.77,74.8,74.76,74.8,21365.0,66.3499,66.3765,66.341,66.3765,21365.0
2017-10-23 13:20:00,74.8,74.81,74.79,74.81,8124.0,66.3765,66.3854,66.3676,66.3854,8124.0
2017-10-23 13:25:00,74.82,74.82,74.8,74.81,8109.0,66.3943,66.3943,66.3765,66.3854,8109.0
2017-10-23 13:30:00,74.81,74.82,74.66,74.66,16036.0,66.3854,66.3943,66.2523,66.2523,16036.0
2017-10-23 13:35:00,74.67,74.71,74.66,74.69,9041.0,66.2612,66.2967,66.2523,66.2789,9041.0
2017-10-23 13:40:00,74.69,74.71,74.68,74.71,10874.0,66.2789,66.2967,66.27,66.2967,10874.0
2017-10-23 13:45:00,74.7,74.8,74.7,74.79,16061.0,66.2878,66.3765,66.2878,66.3676,16061.0
2017-10-23 13:50:00,74.79,74.79,74.75,74.77,11846.0,66.3676,66.3676,66.3322,66.3499,11846.0
2017-10-23 13:55:00,74.77,74.78,74.73,74.74,11995.0,66.3499,66.3588,66.3144,66.3233,11995.0
2017-10-23 14:00:00,74.75,74.75,74.69,74.74,267033.0,66.3322,66.3322,66.2789,66.3233,267033.0
2017-10-23 14:05:00,74.73,74.79,74.73,74.78,19531.0,66.3144,66.3676,66.3144,66.3588,19531.0
2017-10-23 14:10:00,74.78,74.8,74.75,74.76,14558.0,66.3588,66.3765,66.3322,66.341,14558.0
2017-10-23 14:15:00,74.75,74.76,74.72,74.73,11434.0,66.3322,66.341,66.3055,66.3144,11434.0
2017-10-23 14:20:00,74.73,74.73,74.69,74.7,27736.0,66.3144,66.3144,66.2789,66.2878,27736.0
2017-10-23 14:25:00,74.7,74.72,74.68,74.71,38843.0,66.2878,66.3055,66.27,66.2967,38843.0
2017-10-23 14:30:00,74.7,74.71,74.68,74.68,12639.0,66.2878,66.2967,66.27,66.27,12639.0
2017-10-23 14:35:00,74.68,74.7,74.68,74.69,14543.0,66.27,66.2878,66.27,66.2789,14543.0
2017-10-23 14:40:00,74.7,74.73,74.69,74.73,16110.0,66.2878,66.3144,66.2789,66.3144,16110.0
2017-10-23 14:45:00,74.72,74.73,74.69,74.69,19265.0,66.3055,66.3144,66.2789,66.2789,19265.0
2017-10-23 14:50:00,74.69,74.72,74.67,74.71,122185.0,66.2789,66.3055,66.2612,66.2967,122185.0
2017-10-23 14:55:00,74.71,74.73,74.7,74.73,16599.0,66.2967,66.3144,66.2878,66.3144,16599.0
2017-10-23 15:00:00,74.74,74.76,74.73,74.74,21493.0,66.3233,66.341,66.3144,66.3233,21493.0
2017-10-23 15:05:00,74.74,74.75,74.69,74.71,15706.0,66.3233,66.3322,66.2789,66.2967,15706.0
2017-10-23 15:10:00,74.7,74.71,74.69,74.69,15859.0,66.2878,66.2967,66.2789,66.2789,15859.0
2017-10-23 15:15:00,74.69,74.71,74.68,74.69,20223.0,66.2789,66.2967,66.27,66.2789,20223.0
2017-10-23 15:20:00,74.69,74.7,74.61,74.61,27112.0,66.2789,66.2878,66.2079,66.2079,27112.0
2017-10-23 15:25:00,74.61,74.63,74.59,74.62,18654.0,66.2079,66.2257,66.1902,66.2168,18654.0
2017-10-23 15:30:00,74.62,74.65,74.57,74.58,20294.0,66.2168,66.2434,66.1724,66.1813,20294.0
2017-10-23 15:35:00,74.58,74.61,74.54,74.56,22253.0,66.1813,66.2079,66.1458,66.1635,22253.0
2017-10-23 15:40:00,74.56,74.62,74.54,74.61,28479.0,66.1635,66.2168,66.1458,66.2079,28479.0
2017-10-23 15:45:00,74.62,74.64,74.6,74.61,30091.0,66.2168,66.2345,66.199,66.2079,30091.0
2017-10-23 15:50:00,74.61,74.61,74.55,74.59,28771.0,66.2079,66.2079,66.1547,66.1902,28771.0
2017-10-23 15:55:00,74.59,74.62,74.57,74.6,81276.0,66.1902,66.2168,66.1724,66.199,81276.0
2017-10-24 09:30:00,74.83,75.02,74.7,75.02,76513.0,66.4031,66.5717,66.2878,66.5717,76513.0
2017-10-24 09:35:00,74.99,75.09,74.99,75.04,61793.0,66.5451,66.6339,66.5451,66.5895,61793.0
2017-10-24 09:40:00,75.03,75.04,74.94,74.97,38697.0,66.5806,66.5895,66.5008,66.5274,38697.0
2017-10-24 09:45:00,74.96,74.98,74.88,74.89,6584.0,66.5185,66.5363,66.4475,66.4564,6584.0
2017-10-24 09:50:00,74.9,74.96,74.89,74.92,14839.0,66.4653,66.5185,66.4564,66.483,14839.0
2017-10-24 09:55:00,74.93,74.94,74.83,74.83,13566.0,66.4919,66.5008,66.4031,66.4031,13566.0
2017-10-24 10:00:00,74.85,74.93,74.83,74.9,14319.0,66.4209,66.4919,66.4031,66.4653,14319.0
2017-10-24 10:05:00,74.9,75.0,74.86,75.0,11574.0,66.4653,66.554,66.4298,66.554,11574.0
2017-10-24 10:10:00,75.04,75.12,74.99,75.12,33801.0,66.5895,66.6605,66.5451,66.6605,33801.0
2017-10-24 10:15:00,75.12,75.17,75.05,75.07,28442.0,66.6605,66.7049,66.5984,66.6161,28442.0
2017-10-24 10:20:00,75.06,75.1,75.0,75.03,19929.0,66.6072,66.6427,66.554,66.5806,19929.0
2017-10-24 10:25:00,75.02,75.06,75.0,75.02,7979.0,66.5717,66.6072,66.554,66.5717,7979.0
2017-10-24 10:30:00,75.01,75.01,74.93,74.96,8125.0,66.5629,66.5629,66.4919,66.5185,8125.0
2017-10-24 10:35:00,74.96,74.96,74.91,74.93,20740.0,66.5185,66.5185,66.4741,66.4919,20740.0
2017-10-24 10:40:00,74.92,74.96,74.91,74.95,17487.0,66.483,66.5185,66.4741,66.5096,17487.0
2017-10-24 10:45:00,74.95,74.98,74.92,74.94,23309.0,66.5096,66.5363,66.483,66.5008,23309.0
2017-10-24 10:50:00,74.95,74.97,74.9,74.94,23511.0,66.5096,66.5274,66.4653,66.5008,23511.0
2017-10-24 10:55:00,74.95,74.96,74.91,74.92,13109.0,66.5096,66.5185,66.4741,66.483,13109.0
2017-10-24 11:00:00,74.92,74.93,74.87,74.91,8278.0,66.483,66.4919,66.4386,66.4741,8278.0
2017-10-24 11:05:00,74.92,74.93,74.87,74.88,14602.0,66.483,66.4919,66.4386,66.4475,14602.0
2017-10-24 11:10:00,74.86,74.86,74.83,74.83,9493.0,66.4298,66.4298,66.4031,66.4031,9493.0
2017-10-24 11:15:00,74.84,74.86,74.81,74.82,131223.0,66.412,66.4298,66.3854,66.3943,131223.0
2017-10-24 11:20:00,74.82,74.82,74.78,74.81,25081.0,66.3943,66.3943,66.3588,66.3854,25081.0
2017-10-24 11:25:00,74.82,74.87,74.81,74.83,7585.0,66.3943,66.4386,66.3854,66.4031,7585.0
2017-10-24 11:30:00,74.83,74.92,74.82,74.92,366648.0,66.4031,66.483,66.3943,66.483,366648.0
2017-10-24 11:35:00,74.93,74.96,74.93,74.93,64971.0,66.4919,66.5185,66.4919,66.4919,64971.0
2017-10-24 11:40:00,74.94,74.94,74.91,74.94,8951.0,66.5008,66.5008,66.4741,66.5008,8951.0
2017-10-24 11:45:00,74.93,74.97,74.93,74.95,12630.0,66.4919,66.5274,66.4919,66.5096,12630.0
2017-10-24 11:50:00,74.96,74.97,74.89,74.9,19119.0,66.5185,66.5274,66.4564,66.4653,19119.0
2017-10-24 11:55:00,74.9,74.92,74.84,74.85,13752.0,66.4653,66.483,66.412,66.4209,13752.0
2017-10-24 12:00:00,74.84,74.89,74.83,74.87,25335.0,66.412,66.4564,66.4031,66.4386,25335.0
2017-10-24 12:05:00,74.87,74.89,74.85,74.89,16962.0,66.4386,66.4564,66.4209,66.4564,16962.0
2017-10-24 12:10:00,74.88,74.9,74.87,74.88,19688.0,66.4475,66.4653,66.4386,66.4475,19688.0
2017-10-24 12:15:00,74.88,74.91,74.87,74.89,16246.0,66.4475,66.4741,66.4386,66.4564,16246.0
2017-10-24 12:20:00,74.88,74.89,74.86,74.88,16718.0,66.4475,66.4564,66.4298,66.4475,16718.0
2017-10-24 12:25:00,74.88,74.9,74.88,74.89,8365.0,66.4475,66.4653,66.4475,66.4564,8365.0
2017-10-24 12:30:00,74.89,74.93,74.89,74.93,13452.0,66.4564,66.4919,66.4564,66.4919,13452.0
2017-10-24 12:35:00,74.92,74.93,74.87,74.88,6974.0,66.483,66.4919,66.4386,66.4475,6974.0
2017-10-24 12:40:00,74.88,74.91,74.87,74.91,14123.0,66.4475,66.4741,66.4386,66.4741,14123.0
2017-10-24 12:45:00,74.91,74.96,74.9,74.95,16844.0,66.4741,66.5185,66.4653,66.5096,16844.0
2017-10-24 12:50:00,74.95,74.99,74.94,74.98,9725.0,66.5096,66.5451,66.5008,66.5363,9725.0
2017-10-24 12:55:00,74.98,74.99,74.87,74.9,1546423.0,66.5363,66.5451,66.4386,66.4653,1546423.0
2017-10-24 13:00:00,74.9,74.93,74.88,74.92,20054.0,66.4653,66.4919,66.4475,66.483,20054.0
2017-10-24 13:05:00,74.93,74.94,74.91,74.92,5099.0,66.4919,66.5008,66.4741,66.483,5099.0
2017-10-24 13:10:00,74.93,74.95,74.92,74.95,9999.0,66.4919,66.5096,66.483,66.5096,9999.0
2017-10-24 13:15:00,74.94,74.95,74.93,74.95,10961.0,66.5008,66.5096,66.4919,66.5096,10961.0
2017-10-24 13:20:00,74.95,74.95,74.92,74.93,11700.0,66.5096,66.5096,66.483,66.4919,11700.0
2017-10-24 13:25:00,74.93,74.96,74.92,74.95,96069.0,66.4919,66.5185,66.483,66.5096,96069.0
2017-10-24 13:30:00,74.96,75.01,74.95,74.99,85124.0,66.5185,66.5629,66.5096,66.5451,85124.0
2017-10-24 13:35:00,74.98,75.0,74.95,74.96,28629.0,66.5363,66.554,66.5096,66.5185,28629.0
2017-10-24 13:40:00,74.95,74.98,74.94,74.96,80913.0,66.5096,66.5363,66.5008,66.5185,80913.0
2017-10-24 13:45:00,74.96,74.98,74.95,74.95,24286.0,66.5185,66.5363,66.5096,66.5096,24286.0
2017-10-24 13:50:00,74.96,74.97,74.95,74.95,2686.0,66.5185,66.5274,66.5096,66.5096,2686.0
2017-10-24 13:55:00,74.95,75.0,74.94,74.99,23883.0,66.5096,66.554,66.5008,66.5451,23883.0
2017-10-24 14:00:00,74.98,75.0,74.95,74.99,9524.0,66.5363,66.554,66.5096,66.5451,9524.0
2017-10-24 14:05:00,75.0,75.01,74.98,74.98,25441.0,66.554,66.5629,66.5363,66.5363,25441.0
2017-10-24 14:10:00,74.98,75.01,74.98,75.0,34290.0,66.5363,66.5629,66.5363,66.554,34290.0
2017-10-24 14:15:00,75.01,75.02,74.98,75.01,10371.0,66.5629,66.5717,66.5363,66.5629,10371.0
2017-10-24 14:20:00,75.02,75.05,75.0,75.03,26832.0,66.5717,66.5984,66.554,66.5806,26832.0
2017-10-24 14:25:00,75.04,75.04,75.01,75.03,11866.0,66.5895,66.5895,66.5629,66.5806,11866.0
2017-10-24 14:30:00,75.03,75.04,75.0,75.01,103105.0,66.5806,66.5895,66.554,66.5629,103105.0
2017-10-24 14:35:00,75.0,75.01,74.98,74.99,24872.0,66.554,66.5629,66.5363,66.5451,24872.0
2017-10-24 14:40:00,74.99,75.01,74.97,75.0,6284.0,66.5451,66.5629,66.5274,66.554,6284.0
2017-10-24 14:45:00,75.0,75.0,74.97,74.99,14012.0,66.554,66.554,66.5274,66.5451,14012.0
2017-10-24 14:50:00,74.99,75.0,74.96,74.98,7244.0,66.5451,66.554,66.5185,66.5363,7244.0
2017-10-24 14:55:00,74.98,74.99,74.93,74.95,18402.0,66.5363,66.5451,66.4919,66.5096,18402.0
2017-10-24 15:00:00,74.96,74.98,74.95,74.97,20405.0,66.5185,66.5363,66.5096,66.5274,20405.0
2017-10-24 15:05:00,74.97,74.99,74.84,74.87,54466.0,66.5274,66.5451,66.412,66.4386,54466.0
2017-10-24 15:10:00,74.87,74.89,74.82,74.83,51099.0,66.4386,66.4564,66.3943,66.4031,51099.0
2017-10-24 15:15:00,74.83,74.89,74.82,74.87,24393.0,66.4031,66.4564,66.3943,66.4386,24393.0
2017-10-24 15:20:00,74.88,74.91,74.87,74.87,36671.0,66.4475,66.4741,66.4386,66.4386,36671.0
2017-10-24 15:25:00,74.88,74.89,74.84,74.85,30084.0,66.4475,66.4564,66.412,66.4209,30084.0
2017-10-24 15:30:00,74.85,74.9,74.85,74.89,67939.0,66.4209,66.4653,66.4209,66.4564,67939.0
2017-10-24 15:35:00,74.89,74.9,74.87,74.88,25234.0,66.4564,66.4653,66.4386,66.4475,25234.0
2017-10-24 15:40:00,74.87,74.89,74.84,74.86,15803.0,66.4386,66.4564,66.412,66.4298,15803.0
2017-10-24 15:45:00,74.85,74.85,74.79,74.81,9490.0,66.4209,66.4209,66.3676,66.3854,9490.0
2017-10-24 15:50:00,74.8,74.8,74.75,74.77,22969.0,66.3765,66.3765,66.3322,66.3499,22969.0
2017-10-24 15:55:00,74.77,74.82,74.76,74.81,160136.0,66.3499,66.3943,66.341,66.3854,160136.0
2017-10-25 09:30:00,74.7,74.75,74.59,74.64,32057.0,66.2878,66.3322,66.1902,66.2345,32057.0
2017-10-25 09:35:00,74.62,74.65,74.59,74.63,28939.0,66.2168,66.2434,66.1902,66.2257,28939.0
2017-10-25 09:40:00,74.63,74.68,74.57,74.61,42513.0,66.2257,66.27,66.1724,66.2079,42513.0
2017-10-25 09:45:00,74.62,74.63,74.56,74.61,40300.0,66.2168,66.2257,66.1635,66.2079,40300.0
2017-10-25 09:50:00,74.58,74.61,74.46,74.47,16014.0,66.1813,66.2079,66.0748,66.0837,16014.0
2017-10-25 09:55:00,74.48,74.54,74.45,74.51,8314.0,66.0926,66.1458,66.0659,66.1192,8314.0
2017-10-25 10:00:00,74.53,74.63,74.53,74.57,16040.0,66.1369,66.2257,66.1369,66.1724,16040.0
2017-10-25 10:05:00,74.58,74.61,74.56,74.61,16305.0,66.1813,66.2079,66.1635,66.2079,16305.0
2017-10-25 10:10:00,74.61,74.62,74.55,74.55,17494.0,66.2079,66.2168,66.1547,66.1547,17494.0
2017-10-25 10:15:00,74.48,74.5,74.35,74.36,23022.0,66.0926,66.1103,65.9772,65.9861,23022.0
2017-10-25 10:20:00,74.36,74.43,74.33,74.38,17280.0,65.9861,66.0482,65.9594,66.0038,17280.0
2017-10-25 10:25:00,74.37,74.42,74.37,74.4,11184.0,65.9949,66.0393,65.9949,66.0216,11184.0
2017-10-25 10:30:00,74.41,74.42,74.32,74.38,15514.0,66.0304,66.0393,65.9506,66.0038,15514.0
2017-10-25 10:35:00,74.37,74.39,74.24,74.25,6390.0,65.9949,66.0127,65.8796,65.8885,6390.0
2017-10-25 10:40:00,74.25,74.31,74.22,74.22,12342.0,65.8885,65.9417,65.8618,65.8618,12342.0
2017-10-25 10:45:00,74.23,74.25,74.15,74.19,36791.0,65.8707,65.8885,65.7997,65.8352,36791.0
2017-10-25 10:50:00,74.19,74.28,74.19,74.26,49440.0,65.8352,65.9151,65.8352,65.8973,49440.0
2017-10-25 10:55:00,74.27,74.28,74.2,74.2,11309.0,65.9062,65.9151,65.8441,65.8441,11309.0
2017-10-25 11:00:00,74.21,74.21,74.04,74.04,14233.0,65.853,65.853,65.7021,65.7021,14233.0
2017-10-25 11:05:00,74.07,74.08,73.95,73.98,80556.0,65.7287,65.7376,65.6222,65.6489,80556.0
2017-10-25 11:10:00,73.98,74.03,73.88,73.99,24896.0,65.6489,65.6932,65.5601,65.6577,24896.0
2017-10-25 11:15:00,74.0,74.01,73.88,73.89,17141.0,65.6666,65.6755,65.5601,65.569,17141.0
2017-10-25 11:20:00,73.88,73.89,73.83,73.87,19987.0,65.5601,65.569,65.5158,65.5513,19987.0
2017-10-25 11:25:00,73.88,74.01,73.88,73.99,38497.0,65.5601,65.6755,65.5601,65.6577,38497.0
2017-10-25 11:30:00,74.0,74.29,73.99,74.27,38550.0,65.6666,65.924,65.6577,65.9062,38550.0
2017-10-25 11:35:00,74.27,74.29,74.13,74.16,35139.0,65.9062,65.924,65.782,65.8086,35139.0
2017-10-25 11:40:00,74.15,74.15,74.1,74.14,15960.0,65.7997,65.7997,65.7554,65.7908,15960.0
2017-10-25 11:45:00,74.12,74.13,74.06,74.07,7223.0,65.7731,65.782,65.7199,65.7287,7223.0
2017-10-25 11:50:00,74.08,74.08,73.97,74.0,12420.0,65.7376,65.7376,65.64,65.6666,12420.0
2017-10-25 11:55:00,74.0,74.0,73.9,73.99,13136.0,65.6666,65.6666,65.5779,65.6577,13136.0
2017-10-25 12:00:00,73.98,73.99,73.89,73.91,15783.0,65.6489,65.6577,65.569,65.5867,15783.0
2017-10-25 12:05:00,73.9,74.02,73.87,74.0,21531.0,65.5779,65.6844,65.5513,65.6666,21531.0
2017-10-25 12:10:00,73.99,74.02,73.93,73.96,93100.0,65.6577,65.6844,65.6045,65.6311,93100.0
2017-10-25 12:15:00,73.96,73.96,73.88,73.91,15239.0,65.6311,65.6311,65.5601,65.5867,15239.0
2017-10-25 12:20:00,73.91,73.93,73.86,73.89,34645.0,65.5867,65.6045,65.5424,65.569,34645.0
2017-10-25 12:25:00,73.9,73.99,73.89,73.94,21146.0,65.5779,65.6577,65.569,65.6134,21146.0
2017-10-25 12:30:00,73.94,73.95,73.89,73.94,38303.0,65.6134,65.6222,65.569,65.6134,38303.0
2017-10-25 12:35:00,73.94,74.0,73.92,73.94,12481.0,65.6134,65.6666,65.5956,65.6134,12481.0
2017-10-25 12:40:00,73.94,74.09,73.94,74.09,12755.0,65.6134,65.7465,65.6134,65.7465,12755.0
2017-10-25 12:45:00,74.11,74.13,74.07,74.08,9929.0,65.7642,65.782,65.7287,65.7376,9929.0
2017-10-25 12:50:00,74.09,74.2,74.08,74.2,13760.0,65.7465,65.8441,65.7376,65.8441,13760.0
2017-10-25 12:55:00,74.21,74.21,74.18,74.2,10660.0,65.853,65.853,65.8263,65.8441,10660.0
2017-10-25 13:00:00,74.21,74.21,74.13,74.13,10591.0,65.853,65.853,65.782,65.782,10591.0
2017-10-25 13:05:00,74.12,74.15,74.11,74.12,13845.0,65.7731,65.7997,65.7642,65.7731,13845.0
2017-10-25 13:10:00,74.12,74.25,74.12,74.25,15849.0,65.7731,65.8885,65.7731,65.8885,15849.0
2017-10-25 13:15:00,74.28,74.28,74.2,74.21,34134.0,65.9151,65.9151,65.8441,65.853,34134.0
2017-10-25 13:20:00,74.21,74.24,74.19,74.2,8696.0,65.853,65.8796,65.8352,65.8441,8696.0
2017-10-25 13:25:00,74.21,74.23,74.19,74.21,7541.0,65.853,65.8707,65.8352,65.853,7541.0
2017-10-25 13:30:00,74.21,74.27,74.21,74.24,14667.0,65.853,65.9062,65.853,65.8796,14667.0
2017-10-25 13:35:00,74.25,74.42,74.25,74.42,25199.0,65.8885,66.0393,65.8885,66.0393,25199.0
2017-10-25 13:40:00,74.42,74.49,74.42,74.45,25654.0,66.0393,66.1014,66.0393,66.0659,25654.0
2017-10-25 13:45:00,74.45,74.47,74.42,74.45,8931.0,66.0659,66.0837,66.0393,66.0659,8931.0
2017-10-25 13:50:00,74.44,74.47,74.42,74.46,14533.0,66.0571,66.0837,66.0393,66.0748,14533.0
2017-10-25 13:55:00,74.46,74.56,74.46,74.54,17348.0,66.0748,66.1635,66.0748,66.1458,17348.0
2017-10-25 14:00:00,74.54,74.56,74.47,74.51,15846.0,66.1458,66.1635,66.0837,66.1192,15846.0
2017-10-25 14:05:00,74.51,74.56,74.49,74.53,12568.0,66.1192,66.1635,66.1014,66.1369,12568.0
2017-10-25 14:10:00,74.53,74.54,74.47,74.49,7866.0,66.1369,66.1458,66.0837,66.1014,7866.0
2017-10-25 14:15:00,74.5,74.52,74.47,74.48,33767.0,66.1103,66.1281,66.0837,66.0926,33767.0
2017-10-25 14:20:00,74.48,74.51,74.43,74.5,11951.0,66.0926,66.1192,66.0482,66.1103,11951.0
2017-10-25 14:25:00,74.51,74.53,74.49,74.51,18231.0,66.1192,66.1369,66.1014,66.1192,18231.0
2017-10-25 14:30:00,74.51,74.52,74.44,74.45,30848.0,66.1192,66.1281,66.0571,66.0659,30848.0
2017-10-25 14:35:00,74.45,74.47,74.4,74.41,15395.0,66.0659,66.0837,66.0216,66.0304,15395.0
2017-10-25 14:40:00,74.41,74.42,74.37,74.37,16361.0,66.0304,66.0393,65.9949,65.9949,16361.0
2017-10-25 14:45:00,74.37,74.37,74.31,74.36,13703.0,65.9949,65.9949,65.9417,65.9861,13703.0
2017-10-25 14:50:00,74.37,74.38,74.33,74.33,10389.0,65.9949,66.0038,65.9594,65.9594,10389.0
2017-10-25 14:55:00,74.34,74.39,74.34,74.38,39985.0,65.9683,66.0127,65.9683,66.0038,39985.0
2017-10-25 15:00:00,74.38,74.4,74.36,74.39,20374.0,66.0038,66.0216,65.9861,66.0127,20374.0
2017-10-25 15:05:00,74.4,74.42,74.39,74.4,32700.0,66.0216,66.0393,66.0127,66.0216,32700.0
2017-10-25 15:10:00,74.4,74.43,74.39,74.42,15414.0,66.0216,66.0482,66.0127,66.0393,15414.0
2017-10-25 15:15:00,74.43,74.44,74.41,74.43,9762.0,66.0482,66.0571,66.0304,66.0482,9762.0
2017-10-25 15:20:00,74.43,74.47,74.43,74.44,14033.0,66.0482,66.0837,66.0482,66.0571,14033.0
2017-10-25 15:25:00,74.44,74.53,74.43,74.52,16207.0,66.0571,66.1369,66.0482,66.1281,16207.0
2017-10-25 15:30:00,74.52,74.53,74.47,74.48,18600.0,66.1281,66.1369,66.0837,66.0926,18600.0
2017-10-25 15:35:00,74.48,74.51,74.43,74.44,15629.0,66.0926,66.1192,66.0482,66.0571,15629.0
2017-10-25 15:40:00,74.45,74.47,74.44,74.45,20632.0,66.0659,66.0837,66.0571,66.0659,20632.0
2017-10-25 15:45:00,74.45,74.46,74.38,74.38,43382.0,66.0659,66.0748,66.0038,66.0038,43382.0
2017-10-25 15:50:00,74.38,74.44,74.37,74.41,30967.0,66.0038,66.0571,65.9949,66.0304,30967.0
2017-10-25 15:55:00,74.41,74.44,74.4,74.43,75176.0,66.0304,66.0571,66.0216,66.0482,75176.0
2017-10-26 09:30:00,74.67,74.8,74.61,74.78,68378.0,66.2612,66.3765,66.2079,66.3588,68378.0
2017-10-26 09:35:00,74.76,74.76,74.66,74.66,20704.0,66.341,66.341,66.2523,66.2523,20704.0
2017-10-26 09:40:00,74.64,74.79,74.64,74.79,138326.0,66.2345,66.3676,66.2345,66.3676,138326.0
2017-10-26 09:45:00,74.79,74.82,74.71,74.71,115154.0,66.3676,66.3943,66.2967,66.2967,115154.0
2017-10-26 09:50:00,74.71,74.72,74.65,74.7,155347.0,66.2967,66.3055,66.2434,66.2878,155347.0
2017-10-26 09:55:00,74.7,74.73,74.67,74.7,123835.0,66.2878,66.3144,66.2612,66.2878,123835.0
2017-10-26 10:00:00,74.7,74.72,74.66,74.67,93441.0,66.2878,66.3055,66.2523,66.2612,93441.0
2017-10-26 10:05:00,74.66,74.7,74.64,74.67,76855.0,66.2523,66.2878,66.2345,66.2612,76855.0
2017-10-26 10:10:00,74.67,74.68,74.61,74.62,55979.0,66.2612,66.27,66.2079,66.2168,55979.0
2017-10-26 10:15:00,74.62,74.7,74.61,74.65,15085.0,66.2168,66.2878,66.2079,66.2434,15085.0
2017-10-26 10:20:00,74.65,74.71,74.63,74.71,14132.0,66.2434,66.2967,66.2257,66.2967,14132.0
2017-10-26 10:25:00,74.71,74.8,74.71,74.76,40852.0,66.2967,66.3765,66.2967,66.341,40852.0
2017-10-26 10:30:00,74.75,74.75,74.7,74.73,9257.0,66.3322,66.3322,66.2878,66.3144,9257.0
2017-10-26 10:35:00,74.72,74.84,74.7,74.84,30933.0,66.3055,66.412,66.2878,66.412,30933.0
2017-10-26 10:40:00,74.84,74.88,74.82,74.84,273732.0,66.412,66.4475,66.3943,66.412,273732.0
2017-10-26 10:45:00,74.85,74.92,74.81,74.81,20505.0,66.4209,66.483,66.3854,66.3854,20505.0
2017-10-26 10:50:00,74.81,74.84,74.81,74.82,10369.0,66.3854,66.412,66.3854,66.3943,10369.0
2017-10-26 10:55:00,74.82,74.9,74.8,74.87,15563.0,66.3943,66.4653,66.3765,66.4386,15563.0
2017-10-26 11:00:00,74.87,74.97,74.85,74.91,28005.0,66.4386,66.5274,66.4209,66.4741,28005.0
2017-10-26 11:05:00,74.9,74.92,74.86,74.9,10688.0,66.4653,66.483,66.4298,66.4653,10688.0
2017-10-26 11:10:00,74.91,74.94,74.91,74.92,18765.0,66.4741,66.5008,66.4741,66.483,18765.0
2017-10-26 11:15:00,74.92,74.94,74.84,74.9,28849.0,66.483,66.5008,66.412,66.4653,28849.0
2017-10-26 11:20:00,74.91,74.94,74.86,74.89,17698.0,66.4741,66.5008,66.4298,66.4564,17698.0
2017-10-26 11:25:00,74.9,74.91,74.86,74.91,14963.0,66.4653,66.4741,66.4298,66.4741,14963.0
2017-10-26 11:30:00,74.9,74.91,74.85,74.89,13057.0,66.4653,66.4741,66.4209,66.4564,13057.0
2017-10-26 11:35:00,74.88,74.89,74.84,74.84,10076.0,66.4475,66.4564,66.412,66.412,10076.0
2017-10-26 11:40:00,74.86,74.86,74.78,74.79,15727.0,66.4298,66.4298,66.3588,66.3676,15727.0
2017-10-26 11:45:00,74.79,74.83,74.79,74.81,13554.0,66.3676,66.4031,66.3676,66.3854,13554.0
2017-10-26 11:50:00,74.8,74.82,74.78,74.81,12707.0,66.3765,66.3943,66.3588,66.3854,12707.0
2017-10-26 11:55:00,74.81,74.84,74.77,74.81,17024.0,66.3854,66.412,66.3499,66.3854,17024.0
2017-10-26 12:00:00,74.8,74.86,74.8,74.82,10835.0,66.3765,66.4298,66.3765,66.3943,10835.0
2017-10-26 12:05:00,74.81,74.82,74.78,74.82,20836.0,66.3854,66.3943,66.3588,66.3943,20836.0
2017-10-26 12:10:00,74.82,74.86,74.82,74.83,10116.0,66.3943,66.4298,66.3943,66.4031,10116.0
2017-10-26 12:15:00,74.83,74.85,74.81,74.81,24668.0,66.4031,66.4209,66.3854,66.3854,24668.0
2017-10-26 12:20:00,74.83,74.85,74.82,74.84,6604.0,66.4031,66.4209,66.3943,66.412,6604.0
2017-10-26 12:25:00,74.83,74.85,74.82,74.84,4981.0,66.4031,66.4209,66.3943,66.412,4981.0
2017-10-26 12:30:00,74.84,74.85,74.7,74.75,12095.0,66.412,66.4209,66.2878,66.3322,12095.0
2017-10-26 12:35:00,74.75,74.75,74.67,74.68,33827.0,66.3322,66.3322,66.2612,66.27,33827.0
2017-10-26 12:40:00,74.67,74.68,74.6,74.62,11308.0,66.2612,66.27,66.199,66.2168,11308.0
2017-10-26 12:45:00,74.61,74.68,74.61,74.65,7868.0,66.2079,66.27,66.2079,66.2434,7868.0
2017-10-26 12:50:00,74.66,74.67,74.61,74.62,8025.0,66.2523,66.2612,66.2079,66.2168,8025.0
2017-10-26 12:55:00,74.62,74.64,74.61,74.63,14229.0,66.2168,66.2345,66.2079,66.2257,14229.0
2017-10-26 13:00:00,74.63,74.68,74.62,74.68,18438.0,66.2257,66.27,66.2168,66.27,18438.0
2017-10-26 13:05:00,74.67,74.72,74.67,74.67,23375.0,66.2612,66.3055,66.2612,66.2612,23375.0
2017-10-26 13:10:00,74.67,74.72,74.65,74.72,6942.0,66.2612,66.3055,66.2434,66.3055,6942.0
2017-10-26 13:15:00,74.72,74.73,74.7,74.73,8373.0,66.3055,66.3144,66.2878,66.3144,8373.0
2017-10-26 13:20:00,74.74,74.76,74.73,74.75,6686.0,66.3233,66.341,66.3144,66.3322,6686.0
2017-10-26 13:25:00,74.74,74.76,74.73,74.75,7736.0,66.3233,66.341,66.3144,66.3322,7736.0
2017-10-26 13:30:00,74.75,74.8,74.75,74.77,7973.0,66.3322,66.3765,66.3322,66.3499,7973.0
2017-10-26 13:35:00,74.78,74.85,74.78,74.85,6232.0,66.3588,66.4209,66.3588,66.4209,6232.0
2017-10-26 13:40:00,74.86,74.87,74.85,74.86,19481.0,66.4298,66.4386,66.4209,66.4298,19481.0
2017-10-26 13:45:00,74.85,74.87,74.82,74.82,10131.0,66.4209,66.4386,66.3943,66.3943,10131.0
2017-10-26 13:50:00,74.82,74.84,74.79,74.81,10857.0,66.3943,66.412,66.3676,66.3854,10857.0
2017-10-26 13:55:00,74.81,74.86,74.81,74.86,14910.0,66.3854,66.4298,66.3854,66.4298,14910.0
2017-10-26 14:00:00,74.86,74.88,74.84,74.86,32568.0,66.4298,66.4475,66.412,66.4298,32568.0
2017-10-26 14:05:00,74.87,74.87,74.83,74.86,17083.0,66.4386,66.4386,66.4031,66.4298,17083.0
2017-10-26 14:10:00,74.85,74.88,74.85,74.85,12913.0,66.4209,66.4475,66.4209,66.4209,12913.0
2017-10-26 14:15:00,74.84,74.87,74.83,74.85,30552.0,66.412,66.4386,66.4031,66.4209,30552.0
2017-10-26 14:20:00,74.84,74.85,74.82,74.83,19815.0,66.412,66.4209,66.3943,66.4031,19815.0
2017-10-26 14:25:00,74.83,74.87,74.82,74.86,35072.0,66.4031,66.4386,66.3943,66.4298,35072.0
2017-10-26 14:30:00,74.86,74.89,74.83,74.83,17704.0,66.4298,66.4564,66.4031,66.4031,17704.0
2017-10-26 14:35:00,74.82,74.83,74.79,74.79,5186.0,66.3943,66.4031,66.3676,66.3676,5186.0
2017-10-26 14:40:00,74.79,74.83,74.79,74.79,14385.0,66.3676,66.4031,66.3676,66.3676,14385.0
2017-10-26 14:45:00,74.8,74.82,74.79,74.8,21856.0,66.3765,66.3943,66.3676,66.3765,21856.0
2017-10-26 14:50:00,74.79,74.8,74.75,74.76,12921.0,66.3676,66.3765,66.3322,66.341,12921.0
2017-10-26 14:55:00,74.76,74.77,74.73,74.77,9665.0,66.341,66.3499,66.3144,66.3499,9665.0
2017-10-26 15:00:00,74.78,74.8,74.76,74.79,22710.0,66.3588,66.3765,66.341,66.3676,22710.0
2017-10-26 15:05:00,74.8,74.8,74.76,74.76,9638.0,66.3765,66.3765,66.341,66.341,9638.0
2017-10-26 15:10:00,74.77,74.77,74.71,74.73,12173.0,66.3499,66.3499,66.2967,66.3144,12173.0
2017-10-26 15:15:00,74.73,74.74,74.7,74.72,15236.0,66.3144,66.3233,66.2878,66.3055,15236.0
2017-10-26 15:20:00,74.72,74.74,74.7,74.72,12636.0,66.3055,66.3233,66.2878,66.3055,12636.0
2017-10-26 15:25:00,74.72,74.74,74.7,74.73,28093.0,66.3055,66.3233,66.2878,66.3144,28093.0
2017-10-26 15:30:00,74.74,74.77,74.71,74.71,18524.0,66.3233,66.3499,66.2967,66.2967,18524.0
2017-10-26 15:35:00,74.71,74.75,74.7,74.74,18289.0,66.2967,66.3322,66.2878,66.3233,18289.0
2017-10-26 15:40:00,74.75,74.79,74.74,74.78,19326.0,66.3322,66.3676,66.3233,66.3588,19326.0
2017-10-26 15:45:00,74.78,74.81,74.77,74.79,17672.0,66.3588,66.3854,66.3499,66.3676,17672.0
2017-10-26 15:50:00,74.79,74.81,74.73,74.78,21741.0,66.3676,66.3854,66.3144,66.3588,21741.0
2017-10-26 15:55:00,74.79,74.81,74.76,74.77,53898.0,66.3676,66.3854,66.341,66.3499,53898.0
2017-10-27 09:30:00,74.79,74.79,74.6,74.71,46351.0,66.3676,66.3676,66.199,66.2967,46351.0
2017-10-27 09:35:00,74.7,74.72,74.42,74.45,36050.0,66.2878,66.3055,66.0393,66.0659,36050.0
2017-10-27 09:40:00,74.47,74.56,74.46,74.54,16298.0,66.0837,66.1635,66.0748,66.1458,16298.0
2017-10-27 09:45:00,74.54,74.54,74.42,74.42,53763.0,66.1458,66.1458,66.0393,66.0393,53763.0
2017-10-27 09:50:00,74.43,74.6,74.42,74.58,19846.0,66.0482,66.199,66.0393,66.1813,19846.0
2017-10-27 09:55:00,74.57,74.61,74.47,74.56,19411.0,66.1724,66.2079,66.0837,66.1635,19411.0
2017-10-27 10:00:00,74.56,74.7,74.52,74.63,32175.0,66.1635,66.2878,66.1281,66.2257,32175.0
2017-10-27 10:05:00,74.62,74.75,74.6,74.68,24231.0,66.2168,66.3322,66.199,66.27,24231.0
2017-10-27 10:10:00,74.68,74.68,74.56,74.56,17902.0,66.27,66.27,66.1635,66.1635,17902.0
2017-10-27 10:15:00,74.55,74.62,74.53,74.62,16464.0,66.1547,66.2168,66.1369,66.2168,16464.0
2017-10-27 10:20:00,74.62,74.62,74.53,74.53,12796.0,66.2168,66.2168,66.1369,66.1369,12796.0
2017-10-27 10:25:00,74.53,74.56,74.47,74.53,7959.0,66.1369,66.1635,66.0837,66.1369,7959.0
2017-10-27 10:30:00,74.56,74.6,74.53,74.58,16807.0,66.1635,66.199,66.1369,66.1813,16807.0
2017-10-27 10:35:00,74.6,74.63,74.54,74.61,11636.0,66.199,66.2257,66.1458,66.2079,11636.0
2017-10-27 10:40:00,74.6,74.61,74.53,74.61,15985.0,66.199,66.2079,66.1369,66.2079,15985.0
2017-10-27 10:45:00,74.62,74.69,74.62,74.63,16580.0,66.2168,66.2789,66.2168,66.2257,16580.0
2017-10-27 10:50:00,74.61,74.67,74.59,74.66,27843.0,66.2079,66.2612,66.1902,66.2523,27843.0
2017-10-27 10:55:00,74.65,74.76,74.65,74.7,9397.0,66.2434,66.341,66.2434,66.2878,9397.0
2017-10-27 11:00:00,74.7,74.77,74.68,74.77,20328.0,66.2878,66.3499,66.27,66.3499,20328.0
2017-10-27 11:05:00,74.77,74.78,74.69,74.73,28544.0,66.3499,66.3588,66.2789,66.3144,28544.0
2017-10-27 11:10:00,74.74,74.78,74.72,74.73,11092.0,66.3233,66.3588,66.3055,66.3144,11092.0
2017-10-27 11:15:00,74.74,74.82,74.74,74.81,16952.0,66.3233,66.3943,66.3233,66.3854,16952.0
2017-10-27 11:20:00,74.82,74.89,74.8,74.86,12464.0,66.3943,66.4564,66.3765,66.4298,12464.0
2017-10-27 11:25:00,74.87,74.98,74.85,74.97,27394.0,66.4386,66.5363,66.4209,66.5274,27394.0
2017-10-27 11:30:00,74.98,75.0,74.9,74.92,31926.0,66.5363,66.554,66.4653,66.483,31926.0
2017-10-27 11:35:00,74.91,75.0,74.9,75.0,26526.0,66.4741,66.554,66.4653,66.554,26526.0
2017-10-27 11:40:00,75.0,75.03,74.98,74.99,10691.0,66.554,66.5806,66.5363,66.5451,10691.0
2017-10-27 11:45:00,75.01,75.05,74.99,75.0,12264.0,66.5629,66.5984,66.5451,66.554,12264.0
2017-10-27 11:50:00,75.0,75.0,74.96,74.97,17922.0,66.554,66.554,66.5185,66.5274,17922.0
2017-10-27 11:55:00,74.98,75.03,74.96,75.01,22042.0,66.5363,66.5806,66.5185,66.5629,22042.0
2017-10-27 12:00:00,75.03,75.08,75.02,75.05,25292.0,66.5806,66.625,66.5717,66.5984,25292.0
2017-10-27 12:05:00,75.05,75.11,75.04,75.11,20813.0,66.5984,66.6516,66.5895,66.6516,20813.0
2017-10-27 12:10:00,75.11,75.12,75.06,75.08,13063.0,66.6516,66.6605,66.6072,66.625,13063.0
2017-10-27 12:15:00,75.09,75.14,75.08,75.1,12934.0,66.6339,66.6782,66.625,66.6427,12934.0
2017-10-27 12:20:00,75.1,75.11,75.08,75.09,9037.0,66.6427,66.6516,66.625,66.6339,9037.0
2017-10-27 12:25:00,75.09,75.11,75.03,75.03,12049.0,66.6339,66.6516,66.5806,66.5806,12049.0
2017-10-27 12:30:00,75.05,75.11,75.03,75.08,32519.0,66.5984,66.6516,66.5806,66.625,32519.0
2017-10-27 12:35:00,75.09,75.12,75.06,75.07,12550.0,66.6339,66.6605,66.6072,66.6161,12550.0
2017-10-27 12:40:00,75.09,75.17,75.06,75.16,22674.0,66.6339,66.7049,66.6072,66.696,22674.0
2017-10-27 12:45:00,75.14,75.17,75.14,75.16,9945.0,66.6782,66.7049,66.6782,66.696,9945.0
2017-10-27 12:50:00,75.16,75.17,75.12,75.13,13658.0,66.696,66.7049,66.6605,66.6694,13658.0
2017-10-27 12:55:00,75.13,75.15,75.12,75.14,5810.0,66.6694,66.6871,66.6605,66.6782,5810.0
2017-10-27 13:00:00,75.15,75.21,75.14,75.19,20872.0,66.6871,66.7403,66.6782,66.7226,20872.0
2017-10-27 13:05:00,75.18,75.19,75.15,75.16,6531.0,66.7137,66.7226,66.6871,66.696,6531.0
2017-10-27 13:10:00,75.15,75.18,75.15,75.18,9829.0,66.6871,66.7137,66.6871,66.7137,9829.0
2017-10-27 13:15:00,75.17,75.2,75.16,75.18,15148.0,66.7049,66.7315,66.696,66.7137,15148.0
2017-10-27 13:20:00,75.17,75.18,75.16,75.17,13405.0,66.7049,66.7137,66.696,66.7049,13405.0
2017-10-27 13:25:00,75.16,75.17,75.12,75.12,12252.0,66.696,66.7049,66.6605,66.6605,12252.0
2017-10-27 13:30:00,75.13,75.13,75.08,75.08,15916.0,66.6694,66.6694,66.625,66.625,15916.0
2017-10-27 13:35:00,75.08,75.18,75.07,75.17,16688.0,66.625,66.7137,66.6161,66.7049,16688.0
2017-10-27 13:40:00,75.17,75.19,75.11,75.12,7071.0,66.7049,66.7226,66.6516,66.6605,7071.0
2017-10-27 13:45:00,75.11,75.15,75.11,75.14,8415.0,66.6516,66.6871,66.6516,66.6782,8415.0
2017-10-27 13:50:00,75.14,75.17,75.13,75.17,8844.0,66.6782,66.7049,66.6694,66.7049,8844.0
2017-10-27 13:55:00,75.16,75.16,75.11,75.12,14316.0,66.696,66.696,66.6516,66.6605,14316.0
2017-10-27 14:00:00,75.12,75.12,75.09,75.1,10704.0,66.6605,66.6605,66.6339,66.6427,10704.0
2017-10-27 14:05:00,75.1,75.12,75.09,75.11,8014.0,66.6427,66.6605,66.6339,66.6516,8014.0
2017-10-27 14:10:00,75.12,75.18,75.12,75.17,9360.0,66.6605,66.7137,66.6605,66.7049,9360.0
2017-10-27 14:15:00,75.17,75.18,75.15,75.17,17891.0,66.7049,66.7137,66.6871,66.7049,17891.0
2017-10-27 14:20:00,75.17,75.17,75.12,75.12,11933.0,66.7049,66.7049,66.6605,66.6605,11933.0
2017-10-27 14:25:00,75.12,75.14,75.1,75.12,14202.0,66.6605,66.6782,66.6427,66.6605,14202.0
2017-10-27 14:30:00,75.13,75.14,75.09,75.11,91430.0,66.6694,66.6782,66.6339,66.6516,91430.0
2017-10-27 14:35:00,75.11,75.11,75.08,75.1,13299.0,66.6516,66.6516,66.625,66.6427,13299.0
2017-10-27 14:40:00,75.1,75.11,75.08,75.1,13175.0,66.6427,66.6516,66.625,66.6427,13175.0
2017-10-27 14:45:00,75.09,75.11,75.09,75.11,9201.0,66.6339,66.6516,66.6339,66.6516,9201.0
2017-10-27 14:50:00,75.11,75.11,75.08,75.09,15932.0,66.6516,66.6516,66.625,66.6339,15932.0
2017-10-27 14:55:00,75.1,75.11,75.09,75.1,13525.0,66.6427,66.6516,66.6339,66.6427,13525.0
2017-10-27 15:00:00,75.09,75.12,75.08,75.11,13195.0,66.6339,66.6605,66.625,66.6516,13195.0
2017-10-27 15:05:00,75.1,75.11,75.07,75.07,11883.0,66.6427,66.6516,66.6161,66.6161,11883.0
2017-10-27 15:10:00,75.09,75.11,75.08,75.11,13033.0,66.6339,66.6516,66.625,66.6516,13033.0
2017-10-27 15:15:00,75.11,75.18,75.11,75.17,37057.0,66.6516,66.7137,66.6516,66.7049,37057.0
2017-10-27 15:20:00,75.16,75.17,75.15,75.17,11447.0,66.696,66.7049,66.6871,66.7049,11447.0
2017-10-27 15:25:00,75.17,75.24,75.17,75.2,29354.0,66.7049,66.767,66.7049,66.7315,29354.0
2017-10-27 15:30:00,75.21,75.23,75.16,75.17,18013.0,66.7403,66.7581,66.696,66.7049,18013.0
2017-10-27 15:35:00,75.17,75.19,75.15,75.15,24345.0,66.7049,66.7226,66.6871,66.6871,24345.0
2017-10-27 15:40:00,75.16,75.17,75.14,75.15,17744.0,66.696,66.7049,66.6782,66.6871,17744.0
2017-10-27 15:45:00,75.15,75.22,75.15,75.19,30797.0,66.6871,66.7492,66.6871,66.7226,30797.0
2017-10-27 15:50:00,75.19,75.21,75.18,75.2,53018.0,66.7226,66.7403,66.7137,66.7315,53018.0
2017-10-27 15:55:00,75.2,75.2,75.13,75.18,65425.0,66.7315,66.7315,66.6694,66.7137,65425.0
2017-10-30 09:30:00,74.87,74.97,74.79,74.89,61344.0,66.4386,66.5274,66.3676,66.4564,61344.0
2017-10-30 09:35:00,74.9,74.91,74.84,74.86,65209.0,66.4653,66.4741,66.412,66.4298,65209.0
2017-10-30 09:40:00,74.84,74.89,74.82,74.84,56644.0,66.412,66.4564,66.3943,66.412,56644.0
2017-10-30 09:45:00,74.85,74.85,74.61,74.62,29090.0,66.4209,66.4209,66.2079,66.2168,29090.0
2017-10-30 09:50:00,74.64,74.72,74.63,74.71,60773.0,66.2345,66.3055,66.2257,66.2967,60773.0
2017-10-30 09:55:00,74.71,74.71,74.51,74.54,33161.0,66.2967,66.2967,66.1192,66.1458,33161.0
2017-10-30 10:00:00,74.54,74.59,74.5,74.56,43087.0,66.1458,66.1902,66.1103,66.1635,43087.0
2017-10-30 10:05:00,74.55,74.58,74.53,74.56,28297.0,66.1547,66.1813,66.1369,66.1635,28297.0
2017-10-30 10:10:00,74.58,74.58,74.53,74.58,40855.0,66.1813,66.1813,66.1369,66.1813,40855.0
2017-10-30 10:15:00,74.57,74.72,74.56,74.71,35190.0,66.1724,66.3055,66.1635,66.2967,35190.0
2017-10-30 10:20:00,74.7,74.76,74.68,74.74,23385.0,66.2878,66.341,66.27,66.3233,23385.0
2017-10-30 10:25:00,74.73,74.73,74.64,74.7,29764.0,66.3144,66.3144,66.2345,66.2878,29764.0
2017-10-30 10:30:00,74.71,74.79,74.71,74.77,21598.0,66.2967,66.3676,66.2967,66.3499,21598.0
2017-10-30 10:35:00,74.78,74.8,74.71,74.75,15503.0,66.3588,66.3765,66.2967,66.3322,15503.0
2017-10-30 10:40:00,74.74,74.76,74.69,74.71,13106.0,66.3233,66.341,66.2789,66.2967,13106.0
2017-10-30 10:45:00,74.7,74.71,74.67,74.67,16232.0,66.2878,66.2967,66.2612,66.2612,16232.0
2017-10-30 10:50:00,74.65,74.65,74.55,74.55,25124.0,66.2434,66.2434,66.1547,66.1547,25124.0
2017-10-30 10:55:00,74.55,74.59,74.55,74.57,5666.0,66.1547,66.1902,66.1547,66.1724,5666.0
2017-10-30 11:00:00,74.57,74.57,74.5,74.57,31635.0,66.1724,66.1724,66.1103,66.1724,31635.0
2017-10-30 11:05:00,74.57,74.66,74.55,74.63,66555.0,66.1724,66.2523,66.1547,66.2257,66555.0
2017-10-30 11:10:00,74.62,74.7,74.61,74.7,33680.0,66.2168,66.2878,66.2079,66.2878,33680.0
2017-10-30 11:15:00,74.72,74.72,74.59,74.59,16831.0,66.3055,66.3055,66.1902,66.1902,16831.0
2017-10-30 11:20:00,74.58,74.61,74.48,74.5,27596.0,66.1813,66.2079,66.0926,66.1103,27596.0
2017-10-30 11:25:00,74.5,74.5,74.38,74.4,27147.0,66.1103,66.1103,66.0038,66.0216,27147.0
2017-10-30 11:30:00,74.39,74.41,74.3,74.33,46787.0,66.0127,66.0304,65.9328,65.9594,46787.0
2017-10-30 11:35:00,74.32,74.32,74.27,74.27,20164.0,65.9506,65.9506,65.9062,65.9062,20164.0
2017-10-30 11:40:00,74.27,74.34,74.25,74.3,21544.0,65.9062,65.9683,65.8885,65.9328,21544.0
2017-10-30 11:45:00,74.31,74.33,74.28,74.3,20848.0,65.9417,65.9594,65.9151,65.9328,20848.0
2017-10-30 11:50:00,74.3,74.3,74.18,74.22,58512.0,65.9328,65.9328,65.8263,65.8618,58512.0
2017-10-30 11:55:00,74.21,74.3,74.21,74.3,21207.0,65.853,65.9328,65.853,65.9328,21207.0
2017-10-30 12:00:00,74.29,74.32,74.27,74.32,24425.0,65.924,65.9506,65.9062,65.9506,24425.0
2017-10-30 12:05:00,74.32,74.32,74.28,74.31,11267.0,65.9506,65.9506,65.9151,65.9417,11267.0
2017-10-30 12:10:00,74.29,74.29,74.2,74.22,16316.0,65.924,65.924,65.8441,65.8618,16316.0
2017-10-30 12:15:00,74.23,74.23,74.09,74.1,121206.0,65.8707,65.8707,65.7465,65.7554,121206.0
2017-10-30 12:20:00,74.1,74.2,74.09,74.19,29492.0,65.7554,65.8441,65.7465,65.8352,29492.0
2017-10-30 12:25:00,74.21,74.21,74.19,74.2,7477.0,65.853,65.853,65.8352,65.8441,7477.0
2017-10-30 12:30:00,74.21,74.24,74.18,74.19,11911.0,65.853,65.8796,65.8263,65.8352,11911.0
2017-10-30 12:35:00,74.18,74.18,74.12,74.13,14865.0,65.8263,65.8263,65.7731,65.782,14865.0
2017-10-30 12:40:00,74.12,74.12,74.06,74.12,12021.0,65.7731,65.7731,65.7199,65.7731,12021.0
2017-10-30 12:45:00,74.12,74.14,74.11,74.11,5877.0,65.7731,65.7908,65.7642,65.7642,5877.0
2017-10-30 12:50:00,74.11,74.14,74.08,74.12,13046.0,65.7642,65.7908,65.7376,65.7731,13046.0
2017-10-30 12:55:00,74.11,74.12,74.08,74.12,24852.0,65.7642,65.7731,65.7376,65.7731,24852.0
2017-10-30 13:00:00,74.11,74.12,74.09,74.11,8824.0,65.7642,65.7731,65.7465,65.7642,8824.0
2017-10-30 13:05:00,74.11,74.16,74.11,74.14,8205.0,65.7642,65.8086,65.7642,65.7908,8205.0
2017-10-30 13:10:00,74.14,74.14,74.09,74.13,15570.0,65.7908,65.7908,65.7465,65.782,15570.0
2017-10-30 13:15:00,74.13,74.2,74.12,74.16,12848.0,65.782,65.8441,65.7731,65.8086,12848.0
2017-10-30 13:20:00,74.16,74.17,74.13,74.14,11955.0,65.8086,65.8175,65.782,65.7908,11955.0
2017-10-30 13:25:00,74.14,74.15,74.12,74.12,13202.0,65.7908,65.7997,65.7731,65.7731,13202.0
2017-10-30 13:30:00,74.12,74.14,74.08,74.09,19284.0,65.7731,65.7908,65.7376,65.7465,19284.0
2017-10-30 13:35:00,74.07,74.07,73.98,74.03,48216.0,65.7287,65.7287,65.6489,65.6932,48216.0
2017-10-30 13:40:00,74.04,74.05,73.88,73.91,27917.0,65.7021,65.711,65.5601,65.5867,27917.0
2017-10-30 13:45:00,73.92,74.06,73.9,74.05,26160.0,65.5956,65.7199,65.5779,65.711,26160.0
2017-10-30 13:50:00,74.05,74.07,73.92,73.92,83620.0,65.711,65.7287,65.5956,65.5956,83620.0
2017-10-30 13:55:00,73.93,73.94,73.77,73.8,113133.0,65.6045,65.6134,65.4625,65.4891,113133.0
2017-10-30 14:00:00,73.8,73.84,73.79,73.8,17784.0,65.4891,65.5246,65.4803,65.4891,17784.0
2017-10-30 14:05:00,73.8,73.88,73.73,73.88,26728.0,65.4891,65.5601,65.427,65.5601,26728.0
2017-10-30 14:10:00,73.86,73.97,73.85,73.95,12292.0,65.5424,65.64,65.5335,65.6222,12292.0
2017-10-30 14:15:00,73.97,73.98,73.91,73.95,12203.0,65.64,65.6489,65.5867,65.6222,12203.0
2017-10-30 14:20:00,73.95,73.97,73.89,73.97,18392.0,65.6222,65.64,65.569,65.64,18392.0
2017-10-30 14:25:00,73.97,73.98,73.95,73.95,22758.0,65.64,65.6489,65.6222,65.6222,22758.0
2017-10-30 14:30:00,73.94,74.01,73.9,74.01,10458.0,65.6134,65.6755,65.5779,65.6755,10458.0
2017-10-30 14:35:00,74.02,74.03,74.0,74.02,13699.0,65.6844,65.6932,65.6666,65.6844,13699.0
2017-10-30 14:40:00,74.02,74.13,74.0,74.13,12004.0,65.6844,65.782,65.6666,65.782,12004.0
2017-10-30 14:45:00,74.14,74.15,74.11,74.15,18542.0,65.7908,65.7997,65.7642,65.7997,18542.0
2017-10-30 14:50:00,74.14,74.15,74.07,74.1,27687.0,65.7908,65.7997,65.7287,65.7554,27687.0
2017-10-30 14:55:00,74.1,74.1,74.03,74.07,15737.0,65.7554,65.7554,65.6932,65.7287,15737.0
2017-10-30 15:00:00,74.08,74.11,74.0,74.02,70221.0,65.7376,65.7642,65.6666,65.6844,70221.0
2017-10-30 15:05:00,74.01,74.13,74.0,74.08,24498.0,65.6755,65.782,65.6666,65.7376,24498.0
2017-10-30 15:10:00,74.08,74.08,74.01,74.01,39251.0,65.7376,65.7376,65.6755,65.6755,39251.0
2017-10-30 15:15:00,74.01,74.04,73.93,73.96,77378.0,65.6755,65.7021,65.6045,65.6311,77378.0
2017-10-30 15:20:00,73.96,73.99,73.94,73.95,13985.0,65.6311,65.6577,65.6134,65.6222,13985.0
2017-10-30 15:25:00,73.96,74.03,73.95,74.0,21469.0,65.6311,65.6932,65.6222,65.6666,21469.0
2017-10-30 15:30:00,74.02,74.04,73.98,74.03,22604.0,65.6844,65.7021,65.6489,65.6932,22604.0
2017-10-30 15:35:00,74.03,74.07,73.98,74.07,19164.0,65.6932,65.7287,65.6489,65.7287,19164.0
2017-10-30 15:40:00,74.07,74.15,74.07,74.1,12859.0,65.7287,65.7997,65.7287,65.7554,12859.0
2017-10-30 15:45:00,74.1,74.16,74.09,74.16,41006.0,65.7554,65.8086,65.7465,65.8086,41006.0
2017-10-30 15:50:00,74.16,74.2,74.16,74.18,41208.0,65.8086,65.8441,65.8086,65.8263,41208.0
2017-10-30 15:55:00,74.19,74.19,74.01,74.12,277675.0,65.8352,65.8352,65.6755,65.7731,277675.0
2017-10-31 09:30:00,74.37,74.58,74.21,74.41,59128.0,65.9949,66.1813,65.853,66.0304,59128.0
2017-10-31 09:35:00,74.4,74.49,74.34,74.35,95885.0,66.0216,66.1014,65.9683,65.9772,95885.0
2017-10-31 09:40:00,74.39,74.54,74.39,74.53,38085.0,66.0127,66.1458,66.0127,66.1369,38085.0
2017-10-31 09:45:00,74.53,74.64,74.53,74.58,35413.0,66.1369,66.2345,66.1369,66.1813,35413.0
2017-10-31 09:50:00,74.57,74.6,74.55,74.57,16946.0,66.1724,66.199,66.1547,66.1724,16946.0
2017-10-31 09:55:00,74.58,74.58,74.51,74.52,10648.0,66.1813,66.1813,66.1192,66.1281,10648.0
2017-10-31 10:00:00,74.53,74.62,74.52,74.6,10411.0,66.1369,66.2168,66.1281,66.199,10411.0
2017-10-31 10:05:00,74.59,74.6,74.5,74.5,13018.0,66.1902,66.199,66.1103,66.1103,13018.0
2017-10-31 10:10:00,74.54,74.57,74.51,74.55,6227.0,66.1458,66.1724,66.1192,66.1547,6227.0
2017-10-31 10:15:00,74.54,74.6,74.53,74.56,17865.0,66.1458,66.199,66.1369,66.1635,17865.0
2017-10-31 10:20:00,74.58,74.68,74.56,74.67,28566.0,66.1813,66.27,66.1635,66.2612,28566.0
2017-10-31 10:25:00,74.69,74.74,74.66,74.74,22735.0,66.2789,66.3233,66.2523,66.3233,22735.0
2017-10-31 10:30:00,74.74,74.76,74.68,74.72,53764.0,66.3233,66.341,66.27,66.3055,53764.0
2017-10-31 10:35:00,74.73,74.73,74.65,74.68,25182.0,66.3144,66.3144,66.2434,66.27,25182.0
2017-10-31 10:40:00,74.67,74.76,74.66,74.76,28525.0,66.2612,66.341,66.2523,66.341,28525.0
2017-10-31 10:45:00,74.76,74.88,74.75,74.84,63351.0,66.341,66.4475,66.3322,66.412,63351.0
2017-10-31 10:50:00,74.85,74.91,74.84,74.88,30000.0,66.4209,66.4741,66.412,66.4475,30000.0
2017-10-31 10:55:00,74.89,74.89,74.84,74.87,41997.0,66.4564,66.4564,66.412,66.4386,41997.0
2017-10-31 11:00:00,74.87,74.94,74.87,74.92,39070.0,66.4386,66.5008,66.4386,66.483,39070.0
2017-10-31 11:05:00,74.93,74.94,74.85,74.9,38331.0,66.4919,66.5008,66.4209,66.4653,38331.0
2017-10-31 11:10:00,74.9,74.92,74.87,74.92,33489.0,66.4653,66.483,66.4386,66.483,33489.0
2017-10-31 11:15:00,74.92,74.97,74.91,74.92,50443.0,66.483,66.5274,66.4741,66.483,50443.0
2017-10-31 11:20:00,74.92,74.94,74.92,74.94,29648.0,66.483,66.5008,66.483,66.5008,29648.0
2017-10-31 11:25:00,74.94,74.94,74.84,74.86,62478.0,66.5008,66.5008,66.412,66.4298,62478.0
2017-10-31 11:30:00,74.86,74.89,74.85,74.87,47161.0,66.4298,66.4564,66.4209,66.4386,47161.0
2017-10-31 11:35:00,74.87,74.88,74.8,74.81,43053.0,66.4386,66.4475,66.3765,66.3854,43053.0
2017-10-31 11:40:00,74.81,74.82,74.77,74.78,25029.0,66.3854,66.3943,66.3499,66.3588,25029.0
2017-10-31 11:45:00,74.77,74.79,74.75,74.78,35321.0,66.3499,66.3676,66.3322,66.3588,35321.0
2017-10-31 11:50:00,74.78,74.81,74.76,74.77,31886.0,66.3588,66.3854,66.341,66.3499,31886.0
2017-10-31 11:55:00,74.77,74.86,74.76,74.84,36012.0,66.3499,66.4298,66.341,66.412,36012.0
2017-10-31 12:00:00,74.85,74.86,74.83,74.84,20993.0,66.4209,66.4298,66.4031,66.412,20993.0
2017-10-31 12:05:00,74.85,74.87,74.8,74.81,23259.0,66.4209,66.4386,66.3765,66.3854,23259.0
2017-10-31 12:10:00,74.81,74.82,74.79,74.81,29948.0,66.3854,66.3943,66.3676,66.3854,29948.0
2017-10-31 12:15:00,74.81,74.83,74.79,74.81,17923.0,66.3854,66.4031,66.3676,66.3854,17923.0
2017-10-31 12:20:00,74.81,74.83,74.8,74.81,24082.0,66.3854,66.4031,66.3765,66.3854,24082.0
2017-10-31 12:25:00,74.81,74.85,74.8,74.82,75947.0,66.3854,66.4209,66.3765,66.3943,75947.0
2017-10-31 12:30:00,74.82,74.82,74.78,74.79,28693.0,66.3943,66.3943,66.3588,66.3676,28693.0
2017-10-31 12:35:00,74.79,74.86,74.79,74.84,39879.0,66.3676,66.4298,66.3676,66.412,39879.0
2017-10-31 12:40:00,74.84,74.85,74.81,74.82,28511.0,66.412,66.4209,66.3854,66.3943,28511.0
2017-10-31 12:45:00,74.82,74.89,74.82,74.88,59728.0,66.3943,66.4564,66.3943,66.4475,59728.0
2017-10-31 12:50:00,74.88,74.89,74.87,74.88,37208.0,66.4475,66.4564,66.4386,66.4475,37208.0
2017-10-31 12:55:00,74.88,74.88,74.84,74.84,35560.0,66.4475,66.4475,66.412,66.412,35560.0
2017-10-31 13:00:00,74.85,74.86,74.82,74.83,31243.0,66.4209,66.4298,66.3943,66.4031,31243.0
2017-10-31 13:05:00,74.83,74.86,74.82,74.86,60451.0,66.4031,66.4298,66.3943,66.4298,60451.0
2017-10-31 13:10:00,74.85,74.87,74.84,74.87,27106.0,66.4209,66.4386,66.412,66.4386,27106.0
2017-10-31 13:15:00,74.86,74.87,74.83,74.87,24746.0,66.4298,66.4386,66.4031,66.4386,24746.0
2017-10-31 13:20:00,74.87,74.88,74.83,74.86,30159.0,66.4386,66.4475,66.4031,66.4298,30159.0
2017-10-31 13:25:00,74.86,74.9,74.86,74.87,30536.0,66.4298,66.4653,66.4298,66.4386,30536.0
2017-10-31 13:30:00,74.87,74.9,74.86,74.89,36422.0,66.4386,66.4653,66.4298,66.4564,36422.0
2017-10-31 13:35:00,74.89,74.91,74.88,74.91,35070.0,66.4564,66.4741,66.4475,66.4741,35070.0
2017-10-31 13:40:00,74.91,74.93,74.89,74.92,39745.0,66.4741,66.4919,66.4564,66.483,39745.0
2017-10-31 13:45:00,74.91,74.93,74.91,74.93,18830.0,66.4741,66.4919,66.4741,66.4919,18830.0
2017-10-31 13:50:00,74.93,75.0,74.92,74.97,34486.0,66.4919,66.554,66.483,66.5274,34486.0
2017-10-31 13:55:00,74.98,74.99,74.96,74.99,20880.0,66.5363,66.5451,66.5185,66.5451,20880.0
2017-10-31 14:00:00,74.99,74.99,74.96,74.99,14827.0,66.5451,66.5451,66.5185,66.5451,14827.0
2017-10-31 14:05:00,74.98,74.99,74.95,74.95,18108.0,66.5363,66.5451,66.5096,66.5096,18108.0
2017-10-31 14:10:00,74.95,74.99,74.94,74.98,19036.0,66.5096,66.5451,66.5008,66.5363,19036.0
2017-10-31 14:15:00,74.98,75.07,74.97,75.06,32267.0,66.5363,66.6161,66.5274,66.6072,32267.0
2017-10-31 14:20:00,75.07,75.07,75.04,75.06,22974.0,66.6161,66.6161,66.5895,66.6072,22974.0
2017-10-31 14:25:00,75.05,75.06,75.0,75.05,24210.0,66.5984,66.6072,66.554,66.5984,24210.0
2017-10-31 14:30:00,75.04,75.04,74.99,74.99,15416.0,66.5895,66.5895,66.5451,66.5451,15416.0
2017-10-31 14:35:00,74.98,75.01,74.98,75.0,21554.0,66.5363,66.5629,66.5363,66.554,21554.0
2017-10-31 14:40:00,75.01,75.03,74.97,74.99,34313.0,66.5629,66.5806,66.5274,66.5451,34313.0
2017-10-31 14:45:00,74.99,75.0,74.98,74.99,33665.0,66.5451,66.554,66.5363,66.5451,33665.0
2017-10-31 14:50:00,75.0,75.07,75.0,75.07,38466.0,66.554,66.6161,66.554,66.6161,38466.0
2017-10-31 14:55:00,75.06,75.08,75.05,75.08,49634.0,66.6072,66.625,66.5984,66.625,49634.0
2017-10-31 15:00:00,75.07,75.11,75.07,75.09,22642.0,66.6161,66.6516,66.6161,66.6339,22642.0
2017-10-31 15:05:00,75.09,75.1,75.08,75.09,37629.0,66.6339,66.6427,66.625,66.6339,37629.0
2017-10-31 15:10:00,75.08,75.1,75.07,75.09,14569.0,66.625,66.6427,66.6161,66.6339,14569.0
2017-10-31 15:15:00,75.1,75.12,75.07,75.09,20437.0,66.6427,66.6605,66.6161,66.6339,20437.0
2017-10-31 15:20:00,75.09,75.1,75.07,75.08,14252.0,66.6339,66.6427,66.6161,66.625,14252.0
2017-10-31 15:25:00,75.08,75.09,75.05,75.06,37231.0,66.625,66.6339,66.5984,66.6072,37231.0
2017-10-31 15:30:00,75.06,75.06,74.98,75.02,49097.0,66.6072,66.6072,66.5363,66.5717,49097.0
2017-10-31 15:35:00,75.01,75.05,74.98,74.99,29797.0,66.5629,66.5984,66.5363,66.5451,29797.0
2017-10-31 15:40:00,74.98,75.0,74.95,74.97,22200.0,66.5363,66.554,66.5096,66.5274,22200.0
2017-10-31 15:45:00,74.97,75.01,74.95,75.0,54463.0,66.5274,66.5629,66.5096,66.554,54463.0
2017-10-31 15:50:00,74.99,75.01,74.9,74.91,72701.0,66.5451,66.5629,66.4653,66.4741,72701.0
2017-10-31 15:55:00,74.91,74.94,74.84,74.85,98530.0,66.4741,66.5008,66.412,66.4209,98530.0
2017-11-01 09:30:00,75.38,75.43,75.2,75.26,43286.0,66.8912,66.9356,66.7315,66.7847,43286.0
2017-11-01 09:35:00,75.26,75.26,75.12,75.17,25559.0,66.7847,66.7847,66.6605,66.7049,25559.0
2017-11-01 09:40:00,75.18,75.27,75.18,75.27,22130.0,66.7137,66.7936,66.7137,66.7936,22130.0
2017-11-01 09:45:00,75.29,75.31,75.2,75.22,10772.0,66.8113,66.8291,66.7315,66.7492,10772.0
2017-11-01 09:50:00,75.23,75.31,75.22,75.26,20616.0,66.7581,66.8291,66.7492,66.7847,20616.0
2017-11-01 09:55:00,75.24,75.28,75.18,75.28,8665.0,66.767,66.8025,66.7137,66.8025,8665.0
2017-11-01 10:00:00,75.24,75.3,75.15,75.2,11520.0,66.767,66.8202,66.6871,66.7315,11520.0
2017-11-01 10:05:00,75.19,75.24,75.16,75.23,38570.0,66.7226,66.767,66.696,66.7581,38570.0
2017-11-01 10:10:00,75.22,75.22,75.12,75.17,23966.0,66.7492,66.7492,66.6605,66.7049,23966.0
2017-11-01 10:15:00,75.15,75.17,75.11,75.17,33485.0,66.6871,66.7049,66.6516,66.7049,33485.0
2017-11-01 10:20:00,75.15,75.19,75.12,75.15,23012.0,66.6871,66.7226,66.6605,66.6871,23012.0
2017-11-01 10:25:00,75.15,75.16,74.96,74.98,25351.0,66.6871,66.696,66.5185,66.5363,25351.0
2017-11-01 10:30:00,74.97,74.97,74.65,74.68,43258.0,66.5274,66.5274,66.2434,66.27,43258.0
2017-11-01 10:35:00,74.7,74.84,74.68,74.71,36968.0,66.2878,66.412,66.27,66.2967,36968.0
2017-11-01 10:40:00,74.72,74.81,74.71,74.79,23774.0,66.3055,66.3854,66.2967,66.3676,23774.0
2017-11-01 10:45:00,74.77,74.77,74.7,74.71,7857.0,66.3499,66.3499,66.2878,66.2967,7857.0
2017-11-01 10:50:00,74.74,74.82,74.73,74.79,17738.0,66.3233,66.3943,66.3144,66.3676,17738.0
2017-11-01 10:55:00,74.79,74.79,74.69,74.7,10187.0,66.3676,66.3676,66.2789,66.2878,10187.0
2017-11-01 11:00:00,74.7,74.74,74.57,74.6,15391.0,66.2878,66.3233,66.1724,66.199,15391.0
2017-11-01 11:05:00,74.6,74.67,74.59,74.66,55777.0,66.199,66.2612,66.1902,66.2523,55777.0
2017-11-01 11:10:00,74.65,74.7,74.63,74.68,9190.0,66.2434,66.2878,66.2257,66.27,9190.0
2017-11-01 11:15:00,74.67,74.71,74.63,74.67,5183.0,66.2612,66.2967,66.2257,66.2612,5183.0
2017-11-01 11:20:00,74.68,74.68,74.56,74.56,7044.0,66.27,66.27,66.1635,66.1635,7044.0
2017-11-01 11:25:00,74.57,74.6,74.41,74.41,52593.0,66.1724,66.199,66.0304,66.0304,52593.0
2017-11-01 11:30:00,74.41,74.5,74.31,74.32,35563.0,66.0304,66.1103,65.9417,65.9506,35563.0
2017-11-01 11:35:00,74.32,74.37,74.21,74.31,51703.0,65.9506,65.9949,65.853,65.9417,51703.0
2017-11-01 11:40:00,74.3,74.31,74.25,74.25,34773.0,65.9328,65.9417,65.8885,65.8885,34773.0
2017-11-01 11:45:00,74.25,74.26,74.18,74.23,16515.0,65.8885,65.8973,65.8263,65.8707,16515.0
2017-11-01 11:50:00,74.23,74.29,74.17,74.25,36342.0,65.8707,65.924,65.8175,65.8885,36342.0
2017-11-01 11:55:00,74.26,74.27,74.2,74.25,23157.0,65.8973,65.9062,65.8441,65.8885,23157.0
2017-11-01 12:00:00,74.27,74.27,74.22,74.23,17786.0,65.9062,65.9062,65.8618,65.8707,17786.0
2017-11-01 12:05:00,74.24,74.29,74.2,74.28,80867.0,65.8796,65.924,65.8441,65.9151,80867.0
2017-11-01 12:10:00,74.27,74.28,74.1,74.12,48456.0,65.9062,65.9151,65.7554,65.7731,48456.0
2017-11-01 12:15:00,74.13,74.2,74.11,74.2,25971.0,65.782,65.8441,65.7642,65.8441,25971.0
2017-11-01 12:20:00,74.19,74.21,74.12,74.12,24123.0,65.8352,65.853,65.7731,65.7731,24123.0
2017-11-01 12:25:00,74.14,74.2,74.12,74.2,18943.0,65.7908,65.8441,65.7731,65.8441,18943.0
2017-11-01 12:30:00,74.2,74.32,74.19,74.31,20715.0,65.8441,65.9506,65.8352,65.9417,20715.0
2017-11-01 12:35:00,74.33,74.37,74.3,74.31,11265.0,65.9594,65.9949,65.9328,65.9417,11265.0
2017-11-01 12:40:00,74.31,74.31,74.27,74.31,4834.0,65.9417,65.9417,65.9062,65.9417,4834.0
2017-11-01 12:45:00,74.3,74.31,74.25,74.25,8292.0,65.9328,65.9417,65.8885,65.8885,8292.0
2017-11-01 12:50:00,74.25,74.26,74.17,74.23,12795.0,65.8885,65.8973,65.8175,65.8707,12795.0
2017-11-01 12:55:00,74.23,74.24,74.13,74.13,25487.0,65.8707,65.8796,65.782,65.782,25487.0
2017-11-01 13:00:00,74.13,74.16,74.11,74.15,26258.0,65.782,65.8086,65.7642,65.7997,26258.0
2017-11-01 13:05:00,74.16,74.16,73.93,73.95,21826.0,65.8086,65.8086,65.6045,65.6222,21826.0
2017-11-01 13:10:00,73.95,74.0,73.88,73.92,17926.0,65.6222,65.6666,65.5601,65.5956,17926.0
2017-11-01 13:15:00,73.91,73.97,73.9,73.93,53392.0,65.5867,65.64,65.5779,65.6045,53392.0
2017-11-01 13:20:00,73.94,74.07,73.93,74.06,17234.0,65.6134,65.7287,65.6045,65.7199,17234.0
2017-11-01 13:25:00,74.07,74.18,74.05,74.14,21637.0,65.7287,65.8263,65.711,65.7908,21637.0
2017-11-01 13:30:00,74.15,74.17,74.12,74.13,9999.0,65.7997,65.8175,65.7731,65.782,9999.0
2017-11-01 13:35:00,74.15,74.15,74.0,74.04,7136.0,65.7997,65.7997,65.6666,65.7021,7136.0
2017-11-01 13:40:00,74.04,74.09,74.0,74.0,15662.0,65.7021,65.7465,65.6666,65.6666,15662.0
2017-11-01 13:45:00,73.98,74.05,73.97,73.97,14255.0,65.6489,65.711,65.64,65.64,14255.0
2017-11-01 13:50:00,73.96,74.01,73.95,73.97,9771.0,65.6311,65.6755,65.6222,65.64,9771.0
2017-11-01 13:55:00,73.98,74.2,73.97,74.15,32869.0,65.6489,65.8441,65.64,65.7997,32869.0
2017-11-01 14:00:00,74.26,74.26,74.08,74.22,7977.0,65.8973,65.8973,65.7376,65.8618,7977.0
2017-11-01 14:05:00,74.22,74.22,74.06,74.1,11698.0,65.8618,65.8618,65.7199,65.7554,11698.0
2017-11-01 14:10:00,74.09,74.36,74.08,74.36,19194.0,65.7465,65.9861,65.7376,65.9861,19194.0
2017-11-01 14:15:00,74.33,74.33,74.26,74.29,14385.0,65.9594,65.9594,65.8973,65.924,14385.0
2017-11-01 14:20:00,74.29,74.32,74.27,74.3,55713.0,65.924,65.9506,65.9062,65.9328,55713.0
2017-11-01 14:25:00,74.3,74.33,74.25,74.29,21728.0,65.9328,65.9594,65.8885,65.924,21728.0
2017-11-01 14:30:00,74.3,74.34,74.29,74.31,8393.0,65.9328,65.9683,65.924,65.9417,8393.0
2017-11-01 14:35:00,74.31,74.41,74.29,74.35,16804.0,65.9417,66.0304,65.924,65.9772,16804.0
2017-11-01 14:40:00,74.35,74.37,74.32,74.36,11620.0,65.9772,65.9949,65.9506,65.9861,11620.0
2017-11-01 14:45:00,74.36,74.4,74.33,74.4,11397.0,65.9861,66.0216,65.9594,66.0216,11397.0
2017-11-01 14:50:00,74.39,74.42,74.3,74.32,16472.0,66.0127,66.0393,65.9328,65.9506,16472.0
2017-11-01 14:55:00,74.33,74.38,74.33,74.37,13129.0,65.9594,66.0038,65.9594,65.9949,13129.0
2017-11-01 15:00:00,74.38,74.39,74.34,74.38,54161.0,66.0038,66.0127,65.9683,66.0038,54161.0
2017-11-01 15:05:00,74.39,74.39,74.35,74.35,15249.0,66.0127,66.0127,65.9772,65.9772,15249.0
2017-11-01 15:10:00,74.37,74.41,74.34,74.4,21731.0,65.9949,66.0304,65.9683,66.0216,21731.0
2017-11-01 15:15:00,74.4,74.4,74.35,74.36,40027.0,66.0216,66.0216,65.9772,65.9861,40027.0
2017-11-01 15:20:00,74.35,74.4,74.33,74.4,39612.0,65.9772,66.0216,65.9594,66.0216,39612.0
2017-11-01 15:25:00,74.39,74.42,74.36,74.41,57551.0,66.0127,66.0393,65.9861,66.0304,57551.0
2017-11-01 15:30:00,74.41,74.43,74.38,74.43,33117.0,66.0304,66.0482,66.0038,66.0482,33117.0
2017-11-01 15:35:00,74.42,74.45,74.4,74.44,38261.0,66.0393,66.0659,66.0216,66.0571,38261.0
2017-11-01 15:40:00,74.44,74.47,74.41,74.41,95922.0,66.0571,66.0837,66.0304,66.0304,95922.0
2017-11-01 15:45:00,74.41,74.42,74.37,74.38,48504.0,66.0304,66.0393,65.9949,66.0038,48504.0
2017-11-01 15:50:00,74.39,74.41,74.34,74.37,26857.0,66.0127,66.0304,65.9683,65.9949,26857.0
2017-11-01 15:55:00,74.37,74.42,74.32,74.42,113049.0,65.9949,66.0393,65.9506,66.0393,113049.0
2017-11-02 09:30:00,74.27,74.33,74.19,74.25,43734.0,65.9062,65.9594,65.8352,65.8885,43734.0
2017-11-02 09:35:00,74.24,74.26,74.14,74.19,63164.0,65.8796,65.8973,65.7908,65.8352,63164.0
2017-11-02 09:40:00,74.2,74.27,74.2,74.2,12542.0,65.8441,65.9062,65.8441,65.8441,12542.0
2017-11-02 09:45:00,74.2,74.23,74.1,74.21,33261.0,65.8441,65.8707,65.7554,65.853,33261.0
2017-11-02 09:50:00,74.23,74.29,74.21,74.27,15485.0,65.8707,65.924,65.853,65.9062,15485.0
2017-11-02 09:55:00,74.27,74.29,74.21,74.22,24221.0,65.9062,65.924,65.853,65.8618,24221.0
2017-11-02 10:00:00,74.23,74.25,73.97,73.97,20755.0,65.8707,65.8885,65.64,65.64,20755.0
2017-11-02 10:05:00,73.98,74.03,73.92,73.99,23232.0,65.6489,65.6932,65.5956,65.6577,23232.0
2017-11-02 10:10:00,73.98,74.12,73.97,74.08,76284.0,65.6489,65.7731,65.64,65.7376,76284.0
2017-11-02 10:15:00,74.08,74.28,74.07,74.19,36361.0,65.7376,65.9151,65.7287,65.8352,36361.0
2017-11-02 10:20:00,74.19,74.24,74.04,74.07,37181.0,65.8352,65.8796,65.7021,65.7287,37181.0
2017-11-02 10:25:00,74.07,74.23,74.06,74.23,38353.0,65.7287,65.8707,65.7199,65.8707,38353.0
2017-11-02 10:30:00,74.26,74.34,74.26,74.3,18896.0,65.8973,65.9683,65.8973,65.9328,18896.0
2017-11-02 10:35:00,74.3,74.3,74.23,74.29,10479.0,65.9328,65.9328,65.8707,65.924,10479.0
2017-11-02 10:40:00,74.29,74.49,74.29,74.46,36229.0,65.924,66.1014,65.924,66.0748,36229.0
2017-11-02 10:45:00,74.47,74.47,74.31,74.31,23964.0,66.0837,66.0837,65.9417,65.9417,23964.0
2017-11-02 10:50:00,74.31,74.4,74.3,74.37,12526.0,65.9417,66.0216,65.9328,65.9949,12526.0
2017-11-02 10:55:00,74.38,74.39,74.27,74.3,13594.0,66.0038,66.0127,65.9062,65.9328,13594.0
2017-11-02 11:00:00,74.31,74.37,74.26,74.35,12115.0,65.9417,65.9949,65.8973,65.9772,12115.0
2017-11-02 11:05:00,74.33,74.34,74.24,74.28,33965.0,65.9594,65.9683,65.8796,65.9151,33965.0
2017-11-02 11:10:00,74.27,74.33,74.24,74.25,14610.0,65.9062,65.9594,65.8796,65.8885,14610.0
2017-11-02 11:15:00,74.25,74.27,74.17,74.19,11346.0,65.8885,65.9062,65.8175,65.8352,11346.0
2017-11-02 11:20:00,74.19,74.29,74.19,74.22,17861.0,65.8352,65.924,65.8352,65.8618,17861.0
2017-11-02 11:25:00,74.23,74.23,74.13,74.17,17252.0,65.8707,65.8707,65.782,65.8175,17252.0
2017-11-02 11:30:00,74.15,74.3,74.13,74.29,18006.0,65.7997,65.9328,65.782,65.924,18006.0
2017-11-02 11:35:00,74.3,74.3,74.16,74.19,27060.0,65.9328,65.9328,65.8086,65.8352,27060.0
2017-11-02 11:40:00,74.18,74.29,74.18,74.29,15802.0,65.8263,65.924,65.8263,65.924,15802.0
2017-11-02 11:45:00,74.3,74.32,74.26,74.27,11657.0,65.9328,65.9506,65.8973,65.9062,11657.0
2017-11-02 11:50:00,74.27,74.42,74.26,74.37,11087.0,65.9062,66.0393,65.8973,65.9949,11087.0
2017-11-02 11:55:00,74.35,74.42,74.34,74.4,16643.0,65.9772,66.0393,65.9683,66.0216,16643.0
2017-11-02 12:00:00,74.4,74.41,74.34,74.41,70573.0,66.0216,66.0304,65.9683,66.0304,70573.0
2017-11-02 12:05:00,74.4,74.58,74.39,74.57,18346.0,66.0216,66.1813,66.0127,66.1724,18346.0
2017-11-02 12:10:00,74.58,74.7,74.57,74.61,30126.0,66.1813,66.2878,66.1724,66.2079,30126.0
2017-11-02 12:15:00,74.63,74.7,74.61,74.61,18027.0,66.2257,66.2878,66.2079,66.2079,18027.0
2017-11-02 12:20:00,74.6,74.64,74.58,74.62,20208.0,66.199,66.2345,66.1813,66.2168,20208.0
2017-11-02 12:25:00,74.63,74.69,74.61,74.68,9837.0,66.2257,66.2789,66.2079,66.27,9837.0
2017-11-02 12:30:00,74.67,74.69,74.57,74.6,55640.0,66.2612,66.2789,66.1724,66.199,55640.0
2017-11-02 12:35:00,74.6,74.63,74.5,74.55,53710.0,66.199,66.2257,66.1103,66.1547,53710.0
2017-11-02 12:40:00,74.56,74.56,74.49,74.5,42284.0,66.1635,66.1635,66.1014,66.1103,42284.0
2017-11-02 12:45:00,74.5,74.52,74.48,74.48,50451.0,66.1103,66.1281,66.0926,66.0926,50451.0
2017-11-02 12:50:00,74.49,74.52,74.46,74.47,55071.0,66.1014,66.1281,66.0748,66.0837,55071.0
2017-11-02 12:55:00,74.48,74.52,74.47,74.48,39113.0,66.0926,66.1281,66.0837,66.0926,39113.0
2017-11-02 13:00:00,74.48,74.51,74.43,74.45,51881.0,66.0926,66.1192,66.0482,66.0659,51881.0
2017-11-02 13:05:00,74.46,74.47,74.35,74.35,58355.0,66.0748,66.0837,65.9772,65.9772,58355.0
2017-11-02 13:10:00,74.34,74.43,74.34,74.41,43841.0,65.9683,66.0482,65.9683,66.0304,43841.0
2017-11-02 13:15:00,74.41,74.44,74.37,74.39,47700.0,66.0304,66.0571,65.9949,66.0127,47700.0
2017-11-02 13:20:00,74.38,74.4,74.37,74.4,69867.0,66.0038,66.0216,65.9949,66.0216,69867.0
2017-11-02 13:25:00,74.4,74.4,74.26,74.27,60825.0,66.0216,66.0216,65.8973,65.9062,60825.0
2017-11-02 13:30:00,74.28,74.3,74.25,74.3,51944.0,65.9151,65.9328,65.8885,65.9328,51944.0
2017-11-02 13:35:00,74.29,74.35,74.28,74.32,51272.0,65.924,65.9772,65.9151,65.9506,51272.0
2017-11-02 13:40:00,74.31,74.35,74.28,74.3,47359.0,65.9417,65.9772,65.9151,65.9328,47359.0
2017-11-02 13:45:00,74.29,74.32,74.27,74.29,49513.0,65.924,65.9506,65.9062,65.924,49513.0
2017-11-02 13:50:00,74.29,74.41,74.28,74.33,73439.0,65.924,66.0304,65.9151,65.9594,73439.0
2017-11-02 13:55:00,74.33,74.34,74.27,74.27,43858.0,65.9594,65.9683,65.9062,65.9062,43858.0
2017-11-02 14:00:00,74.27,74.31,74.25,74.3,58507.0,65.9062,65.9417,65.8885,65.9328,58507.0
2017-11-02 14:05:00,74.31,74.33,74.25,74.3,66926.0,65.9417,65.9594,65.8885,65.9328,66926.0
2017-11-02 14:10:00,74.31,74.35,74.3,74.32,59772.0,65.9417,65.9772,65.9328,65.9506,59772.0
2017-11-02 14:15:00,74.33,74.33,74.25,74.25,56172.0,65.9594,65.9594,65.8885,65.8885,56172.0
2017-11-02 14:20:00,74.26,74.34,74.22,74.33,74176.0,65.8973,65.9683,65.8618,65.9594,74176.0
2017-11-02 14:25:00,74.34,74.44,74.26,74.44,90740.0,65.9683,66.0571,65.8973,66.0571,90740.0
2017-11-02 14:30:00,74.43,74.46,74.39,74.4,70575.0,66.0482,66.0748,66.0127,66.0216,70575.0
2017-11-02 14:35:00,74.4,74.43,74.38,74.4,89282.0,66.0216,66.0482,66.0038,66.0216,89282.0
2017-11-02 14:40:00,74.4,74.41,74.23,74.25,70781.0,66.0216,66.0304,65.8707,65.8885,70781.0
2017-11-02 14:45:00,74.25,74.3,74.23,74.3,79863.0,65.8885,65.9328,65.8707,65.9328,79863.0
2017-11-02 14:50:00,74.3,74.32,74.24,74.24,49909.0,65.9328,65.9506,65.8796,65.8796,49909.0
2017-11-02 14:55:00,74.25,74.3,74.24,74.26,66598.0,65.8885,65.9328,65.8796,65.8973,66598.0
2017-11-02 15:00:00,74.26,74.33,74.24,74.31,144566.0,65.8973,65.9594,65.8796,65.9417,144566.0
2017-11-02 15:05:00,74.31,74.31,74.23,74.25,69805.0,65.9417,65.9417,65.8707,65.8885,69805.0
2017-11-02 15:10:00,74.25,74.31,74.25,74.28,71879.0,65.8885,65.9417,65.8885,65.9151,71879.0
2017-11-02 15:15:00,74.28,74.35,74.28,74.32,79707.0,65.9151,65.9772,65.9151,65.9506,79707.0
2017-11-02 15:20:00,74.32,74.4,74.31,74.32,86782.0,65.9506,66.0216,65.9417,65.9506,86782.0
2017-11-02 15:25:00,74.32,74.46,74.32,74.45,115551.0,65.9506,66.0748,65.9506,66.0659,115551.0
2017-11-02 15:30:00,74.45,74.49,74.44,74.45,52032.0,66.0659,66.1014,66.0571,66.0659,52032.0
2017-11-02 15:35:00,74.45,74.52,74.42,74.44,83666.0,66.0659,66.1281,66.0393,66.0571,83666.0
2017-11-02 15:40:00,74.43,74.47,74.42,74.44,77346.0,66.0482,66.0837,66.0393,66.0571,77346.0
2017-11-02 15:45:00,74.44,74.51,74.42,74.43,77751.0,66.0571,66.1192,66.0393,66.0482,77751.0
2017-11-02 15:50:00,74.44,74.49,74.37,74.38,85226.0,66.0571,66.1014,65.9949,66.0038,85226.0
2017-11-02 15:55:00,74.39,74.42,74.36,74.4,104515.0,66.0127,66.0393,65.9861,66.0216,104515.0
2017-11-03 09:30:00,74.25,74.25,73.94,74.02,61981.0,65.8885,65.8885,65.6134,65.6844,61981.0
2017-11-03 09:35:00,74.01,74.05,73.91,74.04,18344.0,65.6755,65.711,65.5867,65.7021,18344.0
2017-11-03 09:40:00,74.05,74.07,73.98,73.98,26964.0,65.711,65.7287,65.6489,65.6489,26964.0
2017-11-03 09:45:00,73.97,73.98,73.86,73.89,24998.0,65.64,65.6489,65.5424,65.569,24998.0
2017-11-03 09:50:00,73.87,74.04,73.86,74.0,9753.0,65.5513,65.7021,65.5424,65.6666,9753.0
2017-11-03 09:55:00,74.0,74.0,73.92,73.93,9739.0,65.6666,65.6666,65.5956,65.6045,9739.0
2017-11-03 10:00:00,73.95,74.03,73.95,73.98,17589.0,65.6222,65.6932,65.6222,65.6489,17589.0
2017-11-03 10:05:00,74.0,74.04,73.95,73.98,9814.0,65.6666,65.7021,65.6222,65.6489,9814.0
2017-11-03 10:10:00,73.98,74.04,73.94,74.04,13178.0,65.6489,65.7021,65.6134,65.7021,13178.0
2017-11-03 10:15:00,74.03,74.19,74.02,74.17,15087.0,65.6932,65.8352,65.6844,65.8175,15087.0
2017-11-03 10:20:00,74.2,74.24,74.16,74.17,13891.0,65.8441,65.8796,65.8086,65.8175,13891.0
2017-11-03 10:25:00,74.18,74.19,74.08,74.09,17831.0,65.8263,65.8352,65.7376,65.7465,17831.0
2017-11-03 10:30:00,74.12,74.15,74.01,74.01,20064.0,65.7731,65.7997,65.6755,65.6755,20064.0
2017-11-03 10:35:00,74.03,74.04,74.02,74.03,12024.0,65.6932,65.7021,65.6844,65.6932,12024.0
2017-11-03 10:40:00,74.02,74.03,73.98,74.01,31866.0,65.6844,65.6932,65.6489,65.6755,31866.0
2017-11-03 10:45:00,74.02,74.06,73.95,73.95,13925.0,65.6844,65.7199,65.6222,65.6222,13925.0
2017-11-03 10:50:00,73.95,74.0,73.92,74.0,12567.0,65.6222,65.6666,65.5956,65.6666,12567.0
2017-11-03 10:55:00,74.0,74.03,73.95,74.02,7716.0,65.6666,65.6932,65.6222,65.6844,7716.0
2017-11-03 11:00:00,74.04,74.08,74.01,74.07,11786.0,65.7021,65.7376,65.6755,65.7287,11786.0
2017-11-03 11:05:00,74.08,74.1,74.0,74.01,19391.0,65.7376,65.7554,65.6666,65.6755,19391.0
2017-11-03 11:10:00,74.01,74.06,74.01,74.03,7931.0,65.6755,65.7199,65.6755,65.6932,7931.0
2017-11-03 11:15:00,74.05,74.07,73.99,74.06,12990.0,65.711,65.7287,65.6577,65.7199,12990.0
2017-11-03 11:20:00,74.07,74.18,74.05,74.14,22029.0,65.7287,65.8263,65.711,65.7908,22029.0
2017-11-03 11:25:00,74.14,74.15,74.07,74.1,9555.0,65.7908,65.7997,65.7287,65.7554,9555.0
2017-11-03 11:30:00,74.09,74.11,74.06,74.1,11797.0,65.7465,65.7642,65.7199,65.7554,11797.0
2017-11-03 11:35:00,74.11,74.13,74.02,74.03,14439.0,65.7642,65.782,65.6844,65.6932,14439.0
2017-11-03 11:40:00,74.03,74.03,73.99,74.0,21278.0,65.6932,65.6932,65.6577,65.6666,21278.0
2017-11-03 11:45:00,74.0,74.02,73.98,74.0,13750.0,65.6666,65.6844,65.6489,65.6666,13750.0
2017-11-03 11:50:00,74.0,74.01,73.98,73.98,8494.0,65.6666,65.6755,65.6489,65.6489,8494.0
2017-11-03 11:55:00,73.97,74.08,73.97,74.03,22814.0,65.64,65.7376,65.64,65.6932,22814.0
2017-11-03 12:00:00,74.04,74.09,73.99,74.03,22886.0,65.7021,65.7465,65.6577,65.6932,22886.0
2017-11-03 12:05:00,74.03,74.04,73.98,74.02,16600.0,65.6932,65.7021,65.6489,65.6844,16600.0
2017-11-03 12:10:00,74.02,74.03,73.99,74.02,15735.0,65.6844,65.6932,65.6577,65.6844,15735.0
2017-11-03 12:15:00,74.02,74.03,74.0,74.03,9851.0,65.6844,65.6932,65.6666,65.6932,9851.0
2017-11-03 12:20:00,74.02,74.04,74.01,74.02,26066.0,65.6844,65.7021,65.6755,65.6844,26066.0
2017-11-03 12:25:00,74.02,74.04,74.0,74.03,23373.0,65.6844,65.7021,65.6666,65.6932,23373.0
2017-11-03 12:30:00,74.04,74.07,74.03,74.07,20691.0,65.7021,65.7287,65.6932,65.7287,20691.0
2017-11-03 12:35:00,74.07,74.07,74.04,74.05,8428.0,65.7287,65.7287,65.7021,65.711,8428.0
2017-11-03 12:40:00,74.06,74.1,74.06,74.07,19178.0,65.7199,65.7554,65.7199,65.7287,19178.0
2017-11-03 12:45:00,74.08,74.1,74.07,74.08,20793.0,65.7376,65.7554,65.7287,65.7376,20793.0
2017-11-03 12:50:00,74.08,74.09,74.06,74.09,7912.0,65.7376,65.7465,65.7199,65.7465,7912.0
2017-11-03 12:55:00,74.09,74.1,74.05,74.06,8158.0,65.7465,65.7554,65.711,65.7199,8158.0
2017-11-03 13:00:00,74.05,74.11,74.05,74.07,18909.0,65.711,65.7642,65.711,65.7287,18909.0
2017-11-03 13:05:00,74.08,74.09,74.07,74.09,24411.0,65.7376,65.7465,65.7287,65.7465,24411.0
2017-11-03 13:10:00,74.08,74.08,74.03,74.05,8413.0,65.7376,65.7376,65.6932,65.711,8413.0
2017-11-03 13:15:00,74.05,74.06,74.03,74.05,11922.0,65.711,65.7199,65.6932,65.711,11922.0
2017-11-03 13:20:00,74.06,74.08,74.05,74.06,14465.0,65.7199,65.7376,65.711,65.7199,14465.0
2017-11-03 13:25:00,74.06,74.06,74.02,74.05,11166.0,65.7199,65.7199,65.6844,65.711,11166.0
2017-11-03 13:30:00,74.05,74.07,74.04,74.04,15340.0,65.711,65.7287,65.7021,65.7021,15340.0
2017-11-03 13:35:00,74.04,74.1,74.04,74.08,23000.0,65.7021,65.7554,65.7021,65.7376,23000.0
2017-11-03 13:40:00,74.08,74.13,74.06,74.13,27126.0,65.7376,65.782,65.7199,65.782,27126.0
2017-11-03 13:45:00,74.14,74.14,74.06,74.06,14896.0,65.7908,65.7908,65.7199,65.7199,14896.0
2017-11-03 13:50:00,74.06,74.08,74.05,74.05,15397.0,65.7199,65.7376,65.711,65.711,15397.0
2017-11-03 13:55:00,74.05,74.1,74.04,74.1,13303.0,65.711,65.7554,65.7021,65.7554,13303.0
2017-11-03 14:00:00,74.1,74.11,74.04,74.05,33348.0,65.7554,65.7642,65.7021,65.711,33348.0
2017-11-03 14:05:00,74.05,74.09,74.04,74.08,13198.0,65.711,65.7465,65.7021,65.7376,13198.0
2017-11-03 14:10:00,74.08,74.09,74.04,74.05,10700.0,65.7376,65.7465,65.7021,65.711,10700.0
2017-11-03 14:15:00,74.05,74.06,74.0,74.02,16449.0,65.711,65.7199,65.6666,65.6844,16449.0
2017-11-03 14:20:00,74.02,74.05,74.02,74.04,9860.0,65.6844,65.711,65.6844,65.7021,9860.0
2017-11-03 14:25:00,74.03,74.06,74.01,74.04,35497.0,65.6932,65.7199,65.6755,65.7021,35497.0
2017-11-03 14:30:00,74.05,74.07,74.03,74.04,12408.0,65.711,65.7287,65.6932,65.7021,12408.0
2017-11-03 14:35:00,74.03,74.04,73.99,74.0,27944.0,65.6932,65.7021,65.6577,65.6666,27944.0
2017-11-03 14:40:00,74.01,74.01,73.98,74.01,27628.0,65.6755,65.6755,65.6489,65.6755,27628.0
2017-11-03 14:45:00,74.0,74.01,73.97,73.99,36476.0,65.6666,65.6755,65.64,65.6577,36476.0
2017-11-03 14:50:00,73.99,74.01,73.98,73.99,22192.0,65.6577,65.6755,65.6489,65.6577,22192.0
2017-11-03 14:55:00,74.0,74.02,73.99,74.01,12103.0,65.6666,65.6844,65.6577,65.6755,12103.0
2017-11-03 15:00:00,74.01,74.01,73.97,74.0,20406.0,65.6755,65.6755,65.64,65.6666,20406.0
2017-11-03 15:05:00,73.99,74.02,73.98,74.01,40809.0,65.6577,65.6844,65.6489,65.6755,40809.0
2017-11-03 15:10:00,74.01,74.01,73.95,73.95,23873.0,65.6755,65.6755,65.6222,65.6222,23873.0
2017-11-03 15:15:00,73.95,73.96,73.93,73.94,43010.0,65.6222,65.6311,65.6045,65.6134,43010.0
2017-11-03 15:20:00,73.94,73.95,73.91,73.93,21286.0,65.6134,65.6222,65.5867,65.6045,21286.0
2017-11-03 15:25:00,73.93,73.97,73.93,73.96,34474.0,65.6045,65.64,65.6045,65.6311,34474.0
2017-11-03 15:30:00,73.97,73.97,73.92,73.94,26247.0,65.64,65.64,65.5956,65.6134,26247.0
2017-11-03 15:35:00,73.94,73.96,73.91,73.95,48320.0,65.6134,65.6311,65.5867,65.6222,48320.0
2017-11-03 15:40:00,73.95,73.96,73.93,73.95,10043.0,65.6222,65.6311,65.6045,65.6222,10043.0
2017-11-03 15:45:00,73.95,73.98,73.94,73.96,19109.0,65.6222,65.6489,65.6134,65.6311,19109.0
2017-11-03 15:50:00,73.96,73.96,73.91,73.93,10368.0,65.6311,65.6311,65.5867,65.6045,10368.0
2017-11-03 15:55:00,73.93,73.95,73.88,73.93,125838.0,65.6045,65.6222,65.5601,65.6045,125838.0
2017-11-06 09:30:00,73.96,74.05,73.96,74.03,41589.0,65.6311,65.711,65.6311,65.6932,41589.0
2017-11-06 09:35:00,74.04,74.04,73.93,73.97,25694.0,65.7021,65.7021,65.6045,65.64,25694.0
2017-11-06 09:40:00,73.96,74.06,73.95,74.01,18749.0,65.6311,65.7199,65.6222,65.6755,18749.0
2017-11-06 09:45:00,74.02,74.04,73.97,74.0,12906.0,65.6844,65.7021,65.64,65.6666,12906.0
2017-11-06 09:50:00,74.0,74.05,73.96,74.02,34684.0,65.6666,65.711,65.6311,65.6844,34684.0
2017-11-06 09:55:00,74.02,74.15,74.02,74.15,41578.0,65.6844,65.7997,65.6844,65.7997,41578.0
2017-11-06 10:00:00,74.15,74.16,74.1,74.1,19953.0,65.7997,65.8086,65.7554,65.7554,19953.0
2017-11-06 10:05:00,74.11,74.16,74.09,74.15,16649.0,65.7642,65.8086,65.7465,65.7997,16649.0
2017-11-06 10:10:00,74.15,74.18,74.08,74.08,26097.0,65.7997,65.8263,65.7376,65.7376,26097.0
2017-11-06 10:15:00,74.09,74.11,74.08,74.09,14986.0,65.7465,65.7642,65.7376,65.7465,14986.0
2017-11-06 10:20:00,74.08,74.16,74.08,74.16,20397.0,65.7376,65.8086,65.7376,65.8086,20397.0
2017-11-06 10:25:00,74.16,74.29,74.16,74.27,41005.0,65.8086,65.924,65.8086,65.9062,41005.0
2017-11-06 10:30:00,74.25,74.3,74.23,74.29,28749.0,65.8885,65.9328,65.8707,65.924,28749.0
2017-11-06 10:35:00,74.3,74.3,74.21,74.23,53544.0,65.9328,65.9328,65.853,65.8707,53544.0
2017-11-06 10:40:00,74.23,74.24,74.22,74.23,32468.0,65.8707,65.8796,65.8618,65.8707,32468.0
2017-11-06 10:45:00,74.23,74.24,74.19,74.2,42032.0,65.8707,65.8796,65.8352,65.8441,42032.0
2017-11-06 10:50:00,74.2,74.2,74.1,74.12,16278.0,65.8441,65.8441,65.7554,65.7731,16278.0
2017-11-06 10:55:00,74.12,74.12,73.97,74.0,37418.0,65.7731,65.7731,65.64,65.6666,37418.0
2017-11-06 11:00:00,73.99,74.01,73.94,73.98,28082.0,65.6577,65.6755,65.6134,65.6489,28082.0
2017-11-06 11:05:00,73.98,74.04,73.94,73.96,60901.0,65.6489,65.7021,65.6134,65.6311,60901.0
2017-11-06 11:10:00,73.96,74.01,73.86,73.9,61842.0,65.6311,65.6755,65.5424,65.5779,61842.0
2017-11-06 11:15:00,73.9,73.99,73.9,73.97,39829.0,65.5779,65.6577,65.5779,65.64,39829.0
2017-11-06 11:20:00,73.97,74.03,73.97,73.99,26203.0,65.64,65.6932,65.64,65.6577,26203.0
2017-11-06 11:25:00,73.99,74.03,73.99,74.02,24672.0,65.6577,65.6932,65.6577,65.6844,24672.0
2017-11-06 11:30:00,74.03,74.08,74.02,74.07,16571.0,65.6932,65.7376,65.6844,65.7287,16571.0
2017-11-06 11:35:00,74.07,74.09,74.05,74.06,19790.0,65.7287,65.7465,65.711,65.7199,19790.0
2017-11-06 11:40:00,74.06,74.06,74.02,74.04,22640.0,65.7199,65.7199,65.6844,65.7021,22640.0
2017-11-06 11:45:00,74.04,74.05,74.01,74.04,19420.0,65.7021,65.711,65.6755,65.7021,19420.0
2017-11-06 11:50:00,74.05,74.09,74.04,74.04,30976.0,65.711,65.7465,65.7021,65.7021,30976.0
2017-11-06 11:55:00,74.05,74.07,73.99,74.03,25590.0,65.711,65.7287,65.6577,65.6932,25590.0
2017-11-06 12:00:00,74.04,74.05,73.98,74.0,38654.0,65.7021,65.711,65.6489,65.6666,38654.0
2017-11-06 12:05:00,73.99,74.04,73.96,74.04,12155.0,65.6577,65.7021,65.6311,65.7021,12155.0
2017-11-06 12:10:00,74.04,74.05,74.03,74.05,11670.0,65.7021,65.711,65.6932,65.711,11670.0
2017-11-06 12:15:00,74.06,74.07,74.04,74.06,30975.0,65.7199,65.7287,65.7021,65.7199,30975.0
2017-11-06 12:20:00,74.07,74.1,74.04,74.09,29102.0,65.7287,65.7554,65.7021,65.7465,29102.0
2017-11-06 12:25:00,74.1,74.13,74.08,74.09,23456.0,65.7554,65.782,65.7376,65.7465,23456.0
2017-11-06 12:30:00,74.09,74.12,74.09,74.11,20437.0,65.7465,65.7731,65.7465,65.7642,20437.0
2017-11-06 12:35:00,74.11,74.14,74.1,74.13,22509.0,65.7642,65.7908,65.7554,65.782,22509.0
2017-11-06 12:40:00,74.13,74.19,74.12,74.18,36877.0,65.782,65.8352,65.7731,65.8263,36877.0
2017-11-06 12:45:00,74.19,74.21,74.17,74.2,14097.0,65.8352,65.853,65.8175,65.8441,14097.0
2017-11-06 12:50:00,74.19,74.23,74.19,74.22,13327.0,65.8352,65.8707,65.8352,65.8618,13327.0
2017-11-06 12:55:00,74.22,74.23,74.19,74.22,15509.0,65.8618,65.8707,65.8352,65.8618,15509.0
2017-11-06 13:00:00,74.23,74.23,74.2,74.23,8893.0,65.8707,65.8707,65.8441,65.8707,8893.0
2017-11-06 13:05:00,74.22,74.38,74.2,74.38,35757.0,65.8618,66.0038,65.8441,66.0038,35757.0
2017-11-06 13:10:00,74.38,74.39,74.31,74.34,14526.0,66.0038,66.0127,65.9417,65.9683,14526.0
2017-11-06 13:15:00,74.34,74.35,74.23,74.23,14738.0,65.9683,65.9772,65.8707,65.8707,14738.0
2017-11-06 13:20:00,74.23,74.26,74.23,74.24,19316.0,65.8707,65.8973,65.8707,65.8796,19316.0
2017-11-06 13:25:00,74.24,74.25,74.14,74.14,20992.0,65.8796,65.8885,65.7908,65.7908,20992.0
2017-11-06 13:30:00,74.14,74.18,74.1,74.17,24790.0,65.7908,65.8263,65.7554,65.8175,24790.0
2017-11-06 13:35:00,74.17,74.19,74.17,74.18,16146.0,65.8175,65.8352,65.8175,65.8263,16146.0
2017-11-06 13:40:00,74.18,74.2,74.16,74.17,9960.0,65.8263,65.8441,65.8086,65.8175,9960.0
2017-11-06 13:45:00,74.17,74.18,74.14,74.15,10000.0,65.8175,65.8263,65.7908,65.7997,10000.0
2017-11-06 13:50:00,74.15,74.17,74.15,74.16,10847.0,65.7997,65.8175,65.7997,65.8086,10847.0
2017-11-06 13:55:00,74.16,74.17,74.11,74.11,10333.0,65.8086,65.8175,65.7642,65.7642,10333.0
2017-11-06 14:00:00,74.11,74.13,74.09,74.11,12952.0,65.7642,65.782,65.7465,65.7642,12952.0
2017-11-06 14:05:00,74.11,74.13,74.1,74.12,17292.0,65.7642,65.782,65.7554,65.7731,17292.0
2017-11-06 14:10:00,74.11,74.13,74.11,74.11,14378.0,65.7642,65.782,65.7642,65.7642,14378.0
2017-11-06 14:15:00,74.11,74.12,74.09,74.1,18318.0,65.7642,65.7731,65.7465,65.7554,18318.0
2017-11-06 14:20:00,74.1,74.11,74.05,74.08,18838.0,65.7554,65.7642,65.711,65.7376,18838.0
2017-11-06 14:25:00,74.08,74.09,74.06,74.08,23383.0,65.7376,65.7465,65.7199,65.7376,23383.0
2017-11-06 14:30:00,74.08,74.08,74.06,74.07,31387.0,65.7376,65.7376,65.7199,65.7287,31387.0
2017-11-06 14:35:00,74.07,74.08,74.05,74.08,20298.0,65.7287,65.7376,65.711,65.7376,20298.0
2017-11-06 14:40:00,74.08,74.11,74.08,74.11,20964.0,65.7376,65.7642,65.7376,65.7642,20964.0
2017-11-06 14:45:00,74.1,74.12,74.08,74.08,32909.0,65.7554,65.7731,65.7376,65.7376,32909.0
2017-11-06 14:50:00,74.09,74.09,74.06,74.08,16330.0,65.7465,65.7465,65.7199,65.7376,16330.0
2017-11-06 14:55:00,74.08,74.09,74.04,74.05,8344.0,65.7376,65.7465,65.7021,65.711,8344.0
2017-11-06 15:00:00,74.07,74.09,74.05,74.07,121370.0,65.7287,65.7465,65.711,65.7287,121370.0
2017-11-06 15:05:00,74.07,74.14,74.07,74.13,20974.0,65.7287,65.7908,65.7287,65.782,20974.0
2017-11-06 15:10:00,74.12,74.16,74.12,74.13,22397.0,65.7731,65.8086,65.7731,65.782,22397.0
2017-11-06 15:15:00,74.13,74.2,74.13,74.17,36292.0,65.782,65.8441,65.782,65.8175,36292.0
2017-11-06 15:20:00,74.17,74.17,74.14,74.15,12146.0,65.8175,65.8175,65.7908,65.7997,12146.0
2017-11-06 15:25:00,74.14,74.18,74.13,74.16,21641.0,65.7908,65.8263,65.782,65.8086,21641.0
2017-11-06 15:30:00,74.16,74.21,74.15,74.2,54596.0,65.8086,65.853,65.7997,65.8441,54596.0
2017-11-06 15:35:00,74.2,74.21,74.17,74.18,20190.0,65.8441,65.853,65.8175,65.8263,20190.0
2017-11-06 15:40:00,74.18,74.2,74.12,74.17,28589.0,65.8263,65.8441,65.7731,65.8175,28589.0
2017-11-06 15:45:00,74.16,74.18,74.12,74.12,42091.0,65.8086,65.8263,65.7731,65.7731,42091.0
2017-11-06 15:50:00,74.13,74.13,74.08,74.12,58064.0,65.782,65.782,65.7376,65.7731,58064.0
2017-11-06 15:55:00,74.11,74.14,74.07,74.08,241007.0,65.7642,65.7908,65.7287,65.7376,241007.0
2017-11-07 09:30:00,74.13,74.19,74.12,74.13,87056.0,65.782,65.8352,65.7731,65.782,87056.0
2017-11-07 09:35:00,74.15,74.21,74.11,74.21,50002.0,65.7997,65.853,65.7642,65.853,50002.0
2017-11-07 09:40:00,74.19,74.24,74.16,74.19,35598.0,65.8352,65.8796,65.8086,65.8352,35598.0
2017-11-07 09:45:00,74.21,74.24,74.15,74.23,15053.0,65.853,65.8796,65.7997,65.8707,15053.0
2017-11-07 09:50:00,74.23,74.24,74.19,74.2,14042.0,65.8707,65.8796,65.8352,65.8441,14042.0
2017-11-07 09:55:00,74.19,74.2,74.15,74.15,8536.0,65.8352,65.8441,65.7997,65.7997,8536.0
2017-11-07 10:00:00,74.14,74.14,73.86,73.88,26518.0,65.7908,65.7908,65.5424,65.5601,26518.0
2017-11-07 10:05:00,73.88,73.99,73.86,73.93,38822.0,65.5601,65.6577,65.5424,65.6045,38822.0
2017-11-07 10:10:00,73.93,73.94,73.86,73.91,16998.0,65.6045,65.6134,65.5424,65.5867,16998.0
2017-11-07 10:15:00,73.91,73.95,73.89,73.91,59085.0,65.5867,65.6222,65.569,65.5867,59085.0
2017-11-07 10:20:00,73.91,73.91,73.7,73.75,72363.0,65.5867,65.5867,65.4004,65.4448,72363.0
2017-11-07 10:25:00,73.75,73.84,73.72,73.79,53457.0,65.4448,65.5246,65.4181,65.4803,53457.0
2017-11-07 10:30:00,73.81,73.84,73.64,73.67,41045.0,65.498,65.5246,65.3472,65.3738,41045.0
2017-11-07 10:35:00,73.68,73.68,73.57,73.63,27379.0,65.3826,65.3826,65.285,65.3383,27379.0
2017-11-07 10:40:00,73.63,73.72,73.62,73.65,29116.0,65.3383,65.4181,65.3294,65.356,29116.0
2017-11-07 10:45:00,73.65,73.66,73.46,73.54,55938.0,65.356,65.3649,65.1874,65.2584,55938.0
2017-11-07 10:50:00,73.54,73.55,73.48,73.52,36279.0,65.2584,65.2673,65.2052,65.2407,36279.0
2017-11-07 10:55:00,73.52,73.62,73.49,73.61,31343.0,65.2407,65.3294,65.214,65.3205,31343.0
2017-11-07 11:00:00,73.61,73.66,73.58,73.64,36767.0,65.3205,65.3649,65.2939,65.3472,36767.0
2017-11-07 11:05:00,73.63,73.74,73.62,73.72,23183.0,65.3383,65.4359,65.3294,65.4181,23183.0
2017-11-07 11:10:00,73.72,73.76,73.72,73.76,25949.0,65.4181,65.4536,65.4181,65.4536,25949.0
2017-11-07 11:15:00,73.75,73.77,73.63,73.63,18604.0,65.4448,65.4625,65.3383,65.3383,18604.0
2017-11-07 11:20:00,73.63,73.69,73.62,73.66,21808.0,65.3383,65.3915,65.3294,65.3649,21808.0
2017-11-07 11:25:00,73.66,73.67,73.6,73.65,30472.0,65.3649,65.3738,65.3117,65.356,30472.0
2017-11-07 11:30:00,73.66,73.69,73.59,73.65,26640.0,65.3649,65.3915,65.3028,65.356,26640.0
2017-11-07 11:35:00,73.64,73.64,73.52,73.52,29136.0,65.3472,65.3472,65.2407,65.2407,29136.0
2017-11-07 11:40:00,73.54,73.56,73.49,73.54,14224.0,65.2584,65.2762,65.214,65.2584,14224.0
2017-11-07 11:45:00,73.53,73.54,73.43,73.44,47483.0,65.2495,65.2584,65.1608,65.1697,47483.0
2017-11-07 11:50:00,73.44,73.45,73.15,73.16,84211.0,65.1697,65.1785,64.9123,64.9212,84211.0
2017-11-07 11:55:00,73.16,73.17,73.02,73.04,29307.0,64.9212,64.9301,64.797,64.8147,29307.0
2017-11-07 12:00:00,73.06,73.27,73.01,73.24,52825.0,64.8325,65.0188,64.7881,64.9922,52825.0
2017-11-07 12:05:00,73.23,73.24,73.2,73.21,13514.0,64.9833,64.9922,64.9567,64.9656,13514.0
2017-11-07 12:10:00,73.21,73.25,73.1,73.18,857466.0,64.9656,65.0011,64.868,64.939,857466.0
2017-11-07 12:15:00,73.22,73.22,73.13,73.17,199455.0,64.9745,64.9745,64.8946,64.9301,199455.0
2017-11-07 12:20:00,73.18,73.19,73.14,73.15,22143.0,64.939,64.9478,64.9035,64.9123,22143.0
2017-11-07 12:25:00,73.16,73.28,73.15,73.28,42217.0,64.9212,65.0277,64.9123,65.0277,42217.0
2017-11-07 12:30:00,73.27,73.27,73.16,73.27,31513.0,65.0188,65.0188,64.9212,65.0188,31513.0
2017-11-07 12:35:00,73.26,73.34,73.24,73.33,51950.0,65.0099,65.0809,64.9922,65.0721,51950.0
2017-11-07 12:40:00,73.32,73.36,73.29,73.29,12615.0,65.0632,65.0987,65.0366,65.0366,12615.0
2017-11-07 12:45:00,73.28,73.28,73.21,73.23,5935.0,65.0277,65.0277,64.9656,64.9833,5935.0
2017-11-07 12:50:00,73.25,73.32,73.25,73.29,6865.0,65.0011,65.0632,65.0011,65.0366,6865.0
2017-11-07 12:55:00,73.28,73.29,73.22,73.23,8395.0,65.0277,65.0366,64.9745,64.9833,8395.0
2017-11-07 13:00:00,73.22,73.33,73.22,73.33,112024.0,64.9745,65.0721,64.9745,65.0721,112024.0
2017-11-07 13:05:00,73.33,73.34,73.22,73.26,8750.0,65.0721,65.0809,64.9745,65.0099,8750.0
2017-11-07 13:10:00,73.26,73.27,73.25,73.27,18699.0,65.0099,65.0188,65.0011,65.0188,18699.0
2017-11-07 13:15:00,73.27,73.38,73.24,73.38,30062.0,65.0188,65.1164,64.9922,65.1164,30062.0
2017-11-07 13:20:00,73.39,73.41,73.3,73.33,274958.0,65.1253,65.1431,65.0454,65.0721,274958.0
2017-11-07 13:25:00,73.34,73.39,73.33,73.39,14262.0,65.0809,65.1253,65.0721,65.1253,14262.0
2017-11-07 13:30:00,73.39,73.41,73.36,73.41,10452.0,65.1253,65.1431,65.0987,65.1431,10452.0
2017-11-07 13:35:00,73.4,73.41,73.38,73.39,39367.0,65.1342,65.1431,65.1164,65.1253,39367.0
2017-11-07 13:40:00,73.4,73.43,73.38,73.42,195531.0,65.1342,65.1608,65.1164,65.1519,195531.0
2017-11-07 13:45:00,73.41,73.45,73.36,73.42,11593.0,65.1431,65.1785,65.0987,65.1519,11593.0
2017-11-07 13:50:00,73.42,73.44,73.39,73.42,19042.0,65.1519,65.1697,65.1253,65.1519,19042.0
2017-11-07 13:55:00,73.43,73.43,73.38,73.39,16155.0,65.1608,65.1608,65.1164,65.1253,16155.0
2017-11-07 14:00:00,73.39,73.45,73.38,73.43,15024.0,65.1253,65.1785,65.1164,65.1608,15024.0
2017-11-07 14:05:00,73.43,73.49,73.43,73.47,35676.0,65.1608,65.214,65.1608,65.1963,35676.0
2017-11-07 14:10:00,73.47,73.49,73.38,73.4,13598.0,65.1963,65.214,65.1164,65.1342,13598.0
2017-11-07 14:15:00,73.4,73.44,73.39,73.4,14773.0,65.1342,65.1697,65.1253,65.1342,14773.0
2017-11-07 14:20:00,73.38,73.44,73.37,73.43,18673.0,65.1164,65.1697,65.1076,65.1608,18673.0
2017-11-07 14:25:00,73.43,73.47,73.42,73.46,22192.0,65.1608,65.1963,65.1519,65.1874,22192.0
2017-11-07 14:30:00,73.46,73.47,73.43,73.45,17537.0,65.1874,65.1963,65.1608,65.1785,17537.0
2017-11-07 14:35:00,73.46,73.48,73.44,73.45,32687.0,65.1874,65.2052,65.1697,65.1785,32687.0
2017-11-07 14:40:00,73.45,73.45,73.34,73.38,24205.0,65.1785,65.1785,65.0809,65.1164,24205.0
2017-11-07 14:45:00,73.37,73.38,73.31,73.34,44400.0,65.1076,65.1164,65.0543,65.0809,44400.0
2017-11-07 14:50:00,73.33,73.39,73.32,73.33,21854.0,65.0721,65.1253,65.0632,65.0721,21854.0
2017-11-07 14:55:00,73.33,73.35,73.3,73.3,22796.0,65.0721,65.0898,65.0454,65.0454,22796.0
2017-11-07 15:00:00,73.3,73.32,73.23,73.26,31228.0,65.0454,65.0632,64.9833,65.0099,31228.0
2017-11-07 15:05:00,73.25,73.3,73.24,73.27,26626.0,65.0011,65.0454,64.9922,65.0188,26626.0
2017-11-07 15:10:00,73.27,73.29,73.22,73.23,406067.0,65.0188,65.0366,64.9745,64.9833,406067.0
2017-11-07 15:15:00,73.23,73.28,73.19,73.27,62347.0,64.9833,65.0277,64.9478,65.0188,62347.0
2017-11-07 15:20:00,73.27,73.27,73.17,73.23,41988.0,65.0188,65.0188,64.9301,64.9833,41988.0
2017-11-07 15:25:00,73.24,73.24,73.18,73.21,22647.0,64.9922,64.9922,64.939,64.9656,22647.0
2017-11-07 15:30:00,73.21,73.24,73.16,73.2,18092.0,64.9656,64.9922,64.9212,64.9567,18092.0
2017-11-07 15:35:00,73.21,73.31,73.21,73.28,31333.0,64.9656,65.0543,64.9656,65.0277,31333.0
2017-11-07 15:40:00,73.29,73.32,73.26,73.31,30440.0,65.0366,65.0632,65.0099,65.0543,30440.0
2017-11-07 15:45:00,73.3,73.3,73.25,73.29,37098.0,65.0454,65.0454,65.0011,65.0366,37098.0
2017-11-07 15:50:00,73.29,73.31,73.26,73.28,54614.0,65.0366,65.0543,65.0099,65.0277,54614.0
2017-11-07 15:55:00,73.29,73.34,73.27,73.31,90703.0,65.0366,65.0809,65.0188,65.0543,90703.0
2017-11-08 09:30:00,73.16,73.23,73.06,73.11,47527.0,64.9212,64.9833,64.8325,64.8768,47527.0
2017-11-08 09:35:00,73.11,73.26,73.06,73.16,28124.0,64.8768,65.0099,64.8325,64.9212,28124.0
2017-11-08 09:40:00,73.14,73.23,73.12,73.17,18438.0,64.9035,64.9833,64.8857,64.9301,18438.0
2017-11-08 09:45:00,73.17,73.19,73.09,73.09,15909.0,64.9301,64.9478,64.8591,64.8591,15909.0
2017-11-08 09:50:00,73.06,73.1,73.02,73.09,19000.0,64.8325,64.868,64.797,64.8591,19000.0
2017-11-08 09:55:00,73.08,73.21,73.07,73.17,15106.0,64.8502,64.9656,64.8413,64.9301,15106.0
2017-11-08 10:00:00,73.19,73.32,73.18,73.19,21029.0,64.9478,65.0632,64.939,64.9478,21029.0
2017-11-08 10:05:00,73.18,73.25,73.16,73.17,15231.0,64.939,65.0011,64.9212,64.9301,15231.0
2017-11-08 10:10:00,73.17,73.22,73.14,73.21,19034.0,64.9301,64.9745,64.9035,64.9656,19034.0
2017-11-08 10:15:00,73.21,73.21,73.06,73.07,26926.0,64.9656,64.9656,64.8325,64.8413,26926.0
2017-11-08 10:20:00,73.06,73.08,72.96,73.07,57342.0,64.8325,64.8502,64.7437,64.8413,57342.0
2017-11-08 10:25:00,73.06,73.1,73.03,73.04,45363.0,64.8325,64.868,64.8058,64.8147,45363.0
2017-11-08 10:30:00,73.03,73.03,72.92,72.94,71922.0,64.8058,64.8058,64.7082,64.726,71922.0
2017-11-08 10:35:00,72.94,72.96,72.91,72.94,30493.0,64.726,64.7437,64.6994,64.726,30493.0
2017-11-08 10:40:00,72.95,72.96,72.93,72.94,6493.0,64.7349,64.7437,64.7171,64.726,6493.0
2017-11-08 10:45:00,72.95,72.95,72.83,72.92,32597.0,64.7349,64.7349,64.6284,64.7082,32597.0
2017-11-08 10:50:00,72.91,73.12,72.91,73.11,50396.0,64.6994,64.8857,64.6994,64.8768,50396.0
2017-11-08 10:55:00,73.11,73.18,73.06,73.11,18454.0,64.8768,64.939,64.8325,64.8768,18454.0
2017-11-08 11:00:00,73.11,73.21,73.08,73.08,22547.0,64.8768,64.9656,64.8502,64.8502,22547.0
2017-11-08 11:05:00,73.09,73.13,73.05,73.06,16995.0,64.8591,64.8946,64.8236,64.8325,16995.0
2017-11-08 11:10:00,73.06,73.11,73.06,73.06,18172.0,64.8325,64.8768,64.8325,64.8325,18172.0
2017-11-08 11:15:00,73.04,73.09,72.98,72.99,17708.0,64.8147,64.8591,64.7615,64.7704,17708.0
2017-11-08 11:20:00,72.99,73.06,72.95,73.04,23905.0,64.7704,64.8325,64.7349,64.8147,23905.0
2017-11-08 11:25:00,73.03,73.06,72.97,73.01,16621.0,64.8058,64.8325,64.7526,64.7881,16621.0
2017-11-08 11:30:00,73.01,73.03,72.86,72.86,15679.0,64.7881,64.8058,64.655,64.655,15679.0
2017-11-08 11:35:00,72.87,72.97,72.86,72.97,24348.0,64.6639,64.7526,64.655,64.7526,24348.0
2017-11-08 11:40:00,72.97,73.03,72.95,73.01,10304.0,64.7526,64.8058,64.7349,64.7881,10304.0
2017-11-08 11:45:00,73.0,73.1,72.97,73.1,12486.0,64.7792,64.868,64.7526,64.868,12486.0
2017-11-08 11:50:00,73.09,73.12,73.04,73.06,9718.0,64.8591,64.8857,64.8147,64.8325,9718.0
2017-11-08 11:55:00,73.07,73.1,73.06,73.1,7314.0,64.8413,64.868,64.8325,64.868,7314.0
2017-11-08 12:00:00,73.1,73.15,73.07,73.15,10117.0,64.868,64.9123,64.8413,64.9123,10117.0
2017-11-08 12:05:00,73.16,73.22,73.16,73.16,10669.0,64.9212,64.9745,64.9212,64.9212,10669.0
2017-11-08 12:10:00,73.16,73.2,73.13,73.19,8763.0,64.9212,64.9567,64.8946,64.9478,8763.0
2017-11-08 12:15:00,73.19,73.25,73.19,73.23,7408.0,64.9478,65.0011,64.9478,64.9833,7408.0
2017-11-08 12:20:00,73.22,73.38,73.22,73.37,12006.0,64.9745,65.1164,64.9745,65.1076,12006.0
2017-11-08 12:25:00,73.36,73.41,73.33,73.4,23815.0,65.0987,65.1431,65.0721,65.1342,23815.0
2017-11-08 12:30:00,73.39,73.45,73.38,73.41,15828.0,65.1253,65.1785,65.1164,65.1431,15828.0
2017-11-08 12:35:00,73.41,73.42,73.32,73.37,15418.0,65.1431,65.1519,65.0632,65.1076,15418.0
2017-11-08 12:40:00,73.37,73.37,73.3,73.34,25031.0,65.1076,65.1076,65.0454,65.0809,25031.0
2017-11-08 12:45:00,73.35,73.4,73.32,73.4,20113.0,65.0898,65.1342,65.0632,65.1342,20113.0
2017-11-08 12:50:00,73.4,73.47,73.39,73.47,14282.0,65.1342,65.1963,65.1253,65.1963,14282.0
2017-11-08 12:55:00,73.47,73.52,73.45,73.51,21212.0,65.1963,65.2407,65.1785,65.2318,21212.0
2017-11-08 13:00:00,73.51,73.6,73.49,73.54,31664.0,65.2318,65.3117,65.214,65.2584,31664.0
2017-11-08 13:05:00,73.53,73.54,73.38,73.42,17911.0,65.2495,65.2584,65.1164,65.1519,17911.0
2017-11-08 13:10:00,73.41,73.45,73.38,73.43,9751.0,65.1431,65.1785,65.1164,65.1608,9751.0
2017-11-08 13:15:00,73.43,73.44,73.37,73.37,10761.0,65.1608,65.1697,65.1076,65.1076,10761.0
2017-11-08 13:20:00,73.38,73.47,73.37,73.47,13921.0,65.1164,65.1963,65.1076,65.1963,13921.0
2017-11-08 13:25:00,73.46,73.48,73.45,73.45,9785.0,65.1874,65.2052,65.1785,65.1785,9785.0
2017-11-08 13:30:00,73.45,73.46,73.42,73.44,6813.0,65.1785,65.1874,65.1519,65.1697,6813.0
2017-11-08 13:35:00,73.44,73.48,73.43,73.46,7819.0,65.1697,65.2052,65.1608,65.1874,7819.0
2017-11-08 13:40:00,73.46,73.5,73.46,73.46,11530.0,65.1874,65.2229,65.1874,65.1874,11530.0
2017-11-08 13:45:00,73.47,73.52,73.47,73.52,9359.0,65.1963,65.2407,65.1963,65.2407,9359.0
2017-11-08 13:50:00,73.52,73.54,73.49,73.53,10823.0,65.2407,65.2584,65.214,65.2495,10823.0
2017-11-08 13:55:00,73.53,73.54,73.46,73.47,19805.0,65.2495,65.2584,65.1874,65.1963,19805.0
2017-11-08 14:00:00,73.47,73.53,73.47,73.52,7553.0,65.1963,65.2495,65.1963,65.2407,7553.0
2017-11-08 14:05:00,73.52,73.54,73.5,73.53,27071.0,65.2407,65.2584,65.2229,65.2495,27071.0
2017-11-08 14:10:00,73.53,73.54,73.52,73.53,14483.0,65.2495,65.2584,65.2407,65.2495,14483.0
2017-11-08 14:15:00,73.53,73.57,73.52,73.54,12998.0,65.2495,65.285,65.2407,65.2584,12998.0
2017-11-08 14:20:00,73.53,73.61,73.53,73.58,8721.0,65.2495,65.3205,65.2495,65.2939,8721.0
2017-11-08 14:25:00,73.58,73.61,73.56,73.59,31878.0,65.2939,65.3205,65.2762,65.3028,31878.0
2017-11-08 14:30:00,73.6,73.64,73.59,73.63,21569.0,65.3117,65.3472,65.3028,65.3383,21569.0
2017-11-08 14:35:00,73.63,73.65,73.6,73.61,11999.0,65.3383,65.356,65.3117,65.3205,11999.0
2017-11-08 14:40:00,73.61,73.62,73.6,73.61,11549.0,65.3205,65.3294,65.3117,65.3205,11549.0
2017-11-08 14:45:00,73.62,73.7,73.62,73.68,22101.0,65.3294,65.4004,65.3294,65.3826,22101.0
2017-11-08 14:50:00,73.67,73.72,73.63,73.64,28211.0,65.3738,65.4181,65.3383,65.3472,28211.0
2017-11-08 14:55:00,73.66,73.68,73.64,73.68,14326.0,65.3649,65.3826,65.3472,65.3826,14326.0
2017-11-08 15:00:00,73.67,73.69,73.62,73.62,18711.0,65.3738,65.3915,65.3294,65.3294,18711.0
2017-11-08 15:05:00,73.63,73.66,73.58,73.64,23952.0,65.3383,65.3649,65.2939,65.3472,23952.0
2017-11-08 15:10:00,73.65,73.67,73.64,73.65,14301.0,65.356,65.3738,65.3472,65.356,14301.0
2017-11-08 15:15:00,73.65,73.67,73.64,73.67,16031.0,65.356,65.3738,65.3472,65.3738,16031.0
2017-11-08 15:20:00,73.67,73.7,73.65,73.65,9092.0,65.3738,65.4004,65.356,65.356,9092.0
2017-11-08 15:25:00,73.66,73.67,73.64,73.67,16317.0,65.3649,65.3738,65.3472,65.3738,16317.0
2017-11-08 15:30:00,73.67,73.69,73.64,73.68,73255.0,65.3738,65.3915,65.3472,65.3826,73255.0
2017-11-08 15:35:00,73.68,73.7,73.67,73.69,42832.0,65.3826,65.4004,65.3738,65.3915,42832.0
2017-11-08 15:40:00,73.69,73.69,73.62,73.63,19962.0,65.3915,65.3915,65.3294,65.3383,19962.0
2017-11-08 15:45:00,73.62,73.65,73.59,73.61,21811.0,65.3294,65.356,65.3028,65.3205,21811.0
2017-11-08 15:50:00,73.61,73.63,73.57,73.59,28327.0,65.3205,65.3383,65.285,65.3028,28327.0
2017-11-08 15:55:00,73.59,73.63,73.58,73.62,59538.0,65.3028,65.3383,65.2939,65.3294,59538.0
2017-11-09 09:30:00,73.09,73.23,73.0,73.13,104805.0,64.8591,64.9833,64.7792,64.8946,104805.0
2017-11-09 09:35:00,73.1,73.26,73.04,73.19,47022.0,64.868,65.0099,64.8147,64.9478,47022.0
2017-11-09 09:40:00,73.18,73.19,73.03,73.08,40846.0,64.939,64.9478,64.8058,64.8502,40846.0
2017-11-09 09:45:00,73.07,73.09,72.93,72.95,68387.0,64.8413,64.8591,64.7171,64.7349,68387.0
2017-11-09 09:50:00,72.95,73.13,72.93,73.11,56673.0,64.7349,64.8946,64.7171,64.8768,56673.0
2017-11-09 09:55:00,73.09,73.1,73.01,73.07,57994.0,64.8591,64.868,64.7881,64.8413,57994.0
2017-11-09 10:00:00,73.06,73.26,73.06,73.07,36175.0,64.8325,65.0099,64.8325,64.8413,36175.0
2017-11-09 10:05:00,73.08,73.37,73.06,73.37,78647.0,64.8502,65.1076,64.8325,65.1076,78647.0
2017-11-09 10:10:00,73.39,73.39,73.26,73.35,42622.0,65.1253,65.1253,65.0099,65.0898,42622.0
2017-11-09 10:15:00,73.34,73.58,73.32,73.57,52123.0,65.0809,65.2939,65.0632,65.285,52123.0
2017-11-09 10:20:00,73.58,73.62,73.46,73.47,36268.0,65.2939,65.3294,65.1874,65.1963,36268.0
2017-11-09 10:25:00,73.47,73.52,73.42,73.44,36421.0,65.1963,65.2407,65.1519,65.1697,36421.0
2017-11-09 10:30:00,73.44,73.55,73.42,73.46,16267.0,65.1697,65.2673,65.1519,65.1874,16267.0
2017-11-09 10:35:00,73.49,73.49,73.38,73.4,31912.0,65.214,65.214,65.1164,65.1342,31912.0
2017-11-09 10:40:00,73.38,73.44,73.34,73.42,26880.0,65.1164,65.1697,65.0809,65.1519,26880.0
2017-11-09 10:45:00,73.44,73.51,73.42,73.48,36478.0,65.1697,65.2318,65.1519,65.2052,36478.0
2017-11-09 10:50:00,73.51,73.56,73.47,73.55,24219.0,65.2318,65.2762,65.1963,65.2673,24219.0
2017-11-09 10:55:00,73.56,73.7,73.52,73.68,40635.0,65.2762,65.4004,65.2407,65.3826,40635.0
2017-11-09 11:00:00,73.68,73.68,73.57,73.58,18997.0,65.3826,65.3826,65.285,65.2939,18997.0
2017-11-09 11:05:00,73.58,73.64,73.56,73.61,26663.0,65.2939,65.3472,65.2762,65.3205,26663.0
2017-11-09 11:10:00,73.59,73.6,73.52,73.52,23637.0,65.3028,65.3117,65.2407,65.2407,23637.0
2017-11-09 11:15:00,73.51,73.54,73.5,73.53,20360.0,65.2318,65.2584,65.2229,65.2495,20360.0
2017-11-09 11:20:00,73.53,73.53,73.33,73.33,44736.0,65.2495,65.2495,65.0721,65.0721,44736.0
2017-11-09 11:25:00,73.32,73.32,73.19,73.19,26210.0,65.0632,65.0632,64.9478,64.9478,26210.0
2017-11-09 11:30:00,73.18,73.26,73.15,73.26,20183.0,64.939,65.0099,64.9123,65.0099,20183.0
2017-11-09 11:35:00,73.25,73.25,73.15,73.19,19595.0,65.0011,65.0011,64.9123,64.9478,19595.0
2017-11-09 11:40:00,73.19,73.24,73.11,73.11,26954.0,64.9478,64.9922,64.8768,64.8768,26954.0
2017-11-09 11:45:00,73.11,73.17,73.03,73.1,45848.0,64.8768,64.9301,64.8058,64.868,45848.0
2017-11-09 11:50:00,73.13,73.14,72.95,73.03,26765.0,64.8946,64.9035,64.7349,64.8058,26765.0
2017-11-09 11:55:00,73.02,73.06,72.94,73.04,25645.0,64.797,64.8325,64.726,64.8147,25645.0
2017-11-09 12:00:00,73.02,73.05,72.91,72.97,21673.0,64.797,64.8236,64.6994,64.7526,21673.0
2017-11-09 12:05:00,72.96,73.06,72.95,72.99,22181.0,64.7437,64.8325,64.7349,64.7704,22181.0
2017-11-09 12:10:00,72.98,72.99,72.82,72.83,34785.0,64.7615,64.7704,64.6195,64.6284,34785.0
2017-11-09 12:15:00,72.82,72.96,72.81,72.96,20308.0,64.6195,64.7437,64.6106,64.7437,20308.0
2017-11-09 12:20:00,72.99,73.02,72.72,72.72,30854.0,64.7704,64.797,64.5308,64.5308,30854.0
2017-11-09 12:25:00,72.72,72.83,72.64,72.73,46507.0,64.5308,64.6284,64.4598,64.5396,46507.0
2017-11-09 12:30:00,72.73,72.75,72.65,72.67,39616.0,64.5396,64.5574,64.4686,64.4864,39616.0
2017-11-09 12:35:00,72.68,72.92,72.68,72.87,38531.0,64.4953,64.7082,64.4953,64.6639,38531.0
2017-11-09 12:40:00,72.85,72.85,72.74,72.79,18277.0,64.6461,64.6461,64.5485,64.5929,18277.0
2017-11-09 12:45:00,72.79,72.82,72.68,72.82,22506.0,64.5929,64.6195,64.4953,64.6195,22506.0
2017-11-09 12:50:00,72.82,72.94,72.78,72.92,30795.0,64.6195,64.726,64.584,64.7082,30795.0
2017-11-09 12:55:00,72.93,72.96,72.89,72.9,32505.0,64.7171,64.7437,64.6816,64.6905,32505.0
2017-11-09 13:00:00,72.9,72.92,72.86,72.91,29221.0,64.6905,64.7082,64.655,64.6994,29221.0
2017-11-09 13:05:00,72.91,72.97,72.87,72.95,18889.0,64.6994,64.7526,64.6639,64.7349,18889.0
2017-11-09 13:10:00,72.96,72.98,72.89,72.97,38205.0,64.7437,64.7615,64.6816,64.7526,38205.0
2017-11-09 13:15:00,72.97,73.1,72.9,73.09,18849.0,64.7526,64.868,64.6905,64.8591,18849.0
2017-11-09 13:20:00,73.08,73.24,73.08,73.18,23352.0,64.8502,64.9922,64.8502,64.939,23352.0
2017-11-09 13:25:00,73.18,73.27,73.18,73.27,24599.0,64.939,65.0188,64.939,65.0188,24599.0
2017-11-09 13:30:00,73.28,73.32,73.25,73.25,27757.0,65.0277,65.0632,65.0011,65.0011,27757.0
2017-11-09 13:35:00,73.25,73.3,73.19,73.21,48023.0,65.0011,65.0454,64.9478,64.9656,48023.0
2017-11-09 13:40:00,73.19,73.24,73.14,73.21,30349.0,64.9478,64.9922,64.9035,64.9656,30349.0
2017-11-09 13:45:00,73.21,73.26,73.2,73.24,23495.0,64.9656,65.0099,64.9567,64.9922,23495.0
2017-11-09 13:50:00,73.24,73.27,73.19,73.21,28569.0,64.9922,65.0188,64.9478,64.9656,28569.0
2017-11-09 13:55:00,73.22,73.24,73.19,73.21,27183.0,64.9745,64.9922,64.9478,64.9656,27183.0
2017-11-09 14:00:00,73.21,73.26,73.17,73.21,45584.0,64.9656,65.0099,64.9301,64.9656,45584.0
2017-11-09 14:05:00,73.21,73.29,73.2,73.29,30279.0,64.9656,65.0366,64.9567,65.0366,30279.0
2017-11-09 14:10:00,73.29,73.3,73.23,73.25,34050.0,65.0366,65.0454,64.9833,65.0011,34050.0
2017-11-09 14:15:00,73.25,73.35,73.24,73.3,32107.0,65.0011,65.0898,64.9922,65.0454,32107.0
2017-11-09 14:20:00,73.3,73.35,73.25,73.27,23691.0,65.0454,65.0898,65.0011,65.0188,23691.0
2017-11-09 14:25:00,73.27,73.28,73.22,73.22,46831.0,65.0188,65.0277,64.9745,64.9745,46831.0
2017-11-09 14:30:00,73.23,73.3,73.21,73.26,23373.0,64.9833,65.0454,64.9656,65.0099,23373.0
2017-11-09 14:35:00,73.26,73.26,73.14,73.2,36745.0,65.0099,65.0099,64.9035,64.9567,36745.0
2017-11-09 14:40:00,73.18,73.18,73.11,73.12,34867.0,64.939,64.939,64.8768,64.8857,34867.0
2017-11-09 14:45:00,73.14,73.14,73.07,73.14,43525.0,64.9035,64.9035,64.8413,64.9035,43525.0
2017-11-09 14:50:00,73.14,73.15,73.12,73.14,20596.0,64.9035,64.9123,64.8857,64.9035,20596.0
2017-11-09 14:55:00,73.13,73.16,73.11,73.11,28324.0,64.8946,64.9212,64.8768,64.8768,28324.0
2017-11-09 15:00:00,73.11,73.16,73.06,73.07,45961.0,64.8768,64.9212,64.8325,64.8413,45961.0
2017-11-09 15:05:00,73.08,73.2,73.07,73.18,29085.0,64.8502,64.9567,64.8413,64.939,29085.0
2017-11-09 15:10:00,73.18,73.2,73.11,73.19,42366.0,64.939,64.9567,64.8768,64.9478,42366.0
2017-11-09 15:15:00,73.19,73.25,73.19,73.23,34161.0,64.9478,65.0011,64.9478,64.9833,34161.0
2017-11-09 15:20:00,73.23,73.26,73.19,73.19,27665.0,64.9833,65.0099,64.9478,64.9478,27665.0
2017-11-09 15:25:00,73.2,73.24,73.17,73.22,129775.0,64.9567,64.9922,64.9301,64.9745,129775.0
2017-11-09 15:30:00,73.22,73.25,73.19,73.22,37102.0,64.9745,65.0011,64.9478,64.9745,37102.0
2017-11-09 15:35:00,73.21,73.26,73.19,73.25,44959.0,64.9656,65.0099,64.9478,65.0011,44959.0
2017-11-09 15:40:00,73.25,73.31,73.21,73.24,43162.0,65.0011,65.0543,64.9656,64.9922,43162.0
2017-11-09 15:45:00,73.22,73.24,73.19,73.2,40128.0,64.9745,64.9922,64.9478,64.9567,40128.0
2017-11-09 15:50:00,73.21,73.27,73.21,73.26,48705.0,64.9656,65.0188,64.9656,65.0099,48705.0
2017-11-09 15:55:00,73.27,73.31,73.24,73.3,108569.0,65.0188,65.0543,64.9922,65.0454,108569.0
2017-11-10 09:30:00,73.31,73.41,73.29,73.38,80091.0,65.0543,65.1431,65.0366,65.1164,80091.0
2017-11-10 09:35:00,73.38,73.49,73.36,73.49,71073.0,65.1164,65.214,65.0987,65.214,71073.0
2017-11-10 09:40:00,73.51,73.53,73.46,73.49,25733.0,65.2318,65.2495,65.1874,65.214,25733.0
2017-11-10 09:45:00,73.49,73.6,73.48,73.56,23283.0,65.214,65.3117,65.2052,65.2762,23283.0
2017-11-10 09:50:00,73.57,73.62,73.51,73.58,23629.0,65.285,65.3294,65.2318,65.2939,23629.0
2017-11-10 09:55:00,73.59,73.62,73.53,73.56,10287.0,65.3028,65.3294,65.2495,65.2762,10287.0
2017-11-10 10:00:00,73.57,73.59,73.39,73.45,50295.0,65.285,65.3028,65.1253,65.1785,50295.0
2017-11-10 10:05:00,73.44,73.47,73.37,73.42,20926.0,65.1697,65.1963,65.1076,65.1519,20926.0
2017-11-10 10:10:00,73.42,73.49,73.4,73.44,26543.0,65.1519,65.214,65.1342,65.1697,26543.0
2017-11-10 10:15:00,73.46,73.54,73.43,73.52,19651.0,65.1874,65.2584,65.1608,65.2407,19651.0
2017-11-10 10:20:00,73.52,73.52,73.43,73.48,23145.0,65.2407,65.2407,65.1608,65.2052,23145.0
2017-11-10 10:25:00,73.49,73.51,73.45,73.48,29127.0,65.214,65.2318,65.1785,65.2052,29127.0
2017-11-10 10:30:00,73.45,73.48,73.29,73.34,29473.0,65.1785,65.2052,65.0366,65.0809,29473.0
2017-11-10 10:35:00,73.33,73.45,73.33,73.42,21545.0,65.0721,65.1785,65.0721,65.1519,21545.0
2017-11-10 10:40:00,73.44,73.51,73.4,73.41,71579.0,65.1697,65.2318,65.1342,65.1431,71579.0
2017-11-10 10:45:00,73.4,73.51,73.4,73.48,15442.0,65.1342,65.2318,65.1342,65.2052,15442.0
2017-11-10 10:50:00,73.47,73.48,73.41,73.46,19168.0,65.1963,65.2052,65.1431,65.1874,19168.0
2017-11-10 10:55:00,73.47,73.55,73.44,73.52,14806.0,65.1963,65.2673,65.1697,65.2407,14806.0
2017-11-10 11:00:00,73.52,73.52,73.45,73.49,14025.0,65.2407,65.2407,65.1785,65.214,14025.0
2017-11-10 11:05:00,73.49,73.55,73.49,73.51,19587.0,65.214,65.2673,65.214,65.2318,19587.0
2017-11-10 11:10:00,73.52,73.6,73.49,73.6,65927.0,65.2407,65.3117,65.214,65.3117,65927.0
2017-11-10 11:15:00,73.59,73.63,73.55,73.61,77247.0,65.3028,65.3383,65.2673,65.3205,77247.0
2017-11-10 11:20:00,73.6,73.6,73.54,73.57,19746.0,65.3117,65.3117,65.2584,65.285,19746.0
2017-11-10 11:25:00,73.59,73.59,73.53,73.56,14862.0,65.3028,65.3028,65.2495,65.2762,14862.0
2017-11-10 11:30:00,73.57,73.59,73.5,73.5,9042.0,65.285,65.3028,65.2229,65.2229,9042.0
2017-11-10 11:35:00,73.51,73.56,73.51,73.52,8665.0,65.2318,65.2762,65.2318,65.2407,8665.0
2017-11-10 11:40:00,73.53,73.59,73.51,73.59,7750.0,65.2495,65.3028,65.2318,65.3028,7750.0
2017-11-10 11:45:00,73.59,73.59,73.55,73.56,10837.0,65.3028,65.3028,65.2673,65.2762,10837.0
2017-11-10 11:50:00,73.55,73.59,73.54,73.54,8606.0,65.2673,65.3028,65.2584,65.2584,8606.0
2017-11-10 11:55:00,73.54,73.57,73.53,73.56,11522.0,65.2584,65.285,65.2495,65.2762,11522.0
2017-11-10 12:00:00,73.56,73.59,73.54,73.55,15376.0,65.2762,65.3028,65.2584,65.2673,15376.0
2017-11-10 12:05:00,73.55,73.59,73.53,73.54,13251.0,65.2673,65.3028,65.2495,65.2584,13251.0
2017-11-10 12:10:00,73.54,73.57,73.49,73.5,158516.0,65.2584,65.285,65.214,65.2229,158516.0
2017-11-10 12:15:00,73.49,73.51,73.46,73.48,15948.0,65.214,65.2318,65.1874,65.2052,15948.0
2017-11-10 12:20:00,73.49,73.52,73.47,73.49,9886.0,65.214,65.2407,65.1963,65.214,9886.0
2017-11-10 12:25:00,73.49,73.51,73.45,73.45,19812.0,65.214,65.2318,65.1785,65.1785,19812.0
2017-11-10 12:30:00,73.46,73.48,73.43,73.46,11983.0,65.1874,65.2052,65.1608,65.1874,11983.0
2017-11-10 12:35:00,73.45,73.46,73.43,73.43,8205.0,65.1785,65.1874,65.1608,65.1608,8205.0
2017-11-10 12:40:00,73.44,73.47,73.43,73.47,11847.0,65.1697,65.1963,65.1608,65.1963,11847.0
2017-11-10 12:45:00,73.46,73.46,73.4,73.41,68026.0,65.1874,65.1874,65.1342,65.1431,68026.0
2017-11-10 12:50:00,73.41,73.49,73.4,73.49,25118.0,65.1431,65.214,65.1342,65.214,25118.0
2017-11-10 12:55:00,73.48,73.48,73.35,73.35,16315.0,65.2052,65.2052,65.0898,65.0898,16315.0
2017-11-10 13:00:00,73.37,73.37,73.34,73.35,10818.0,65.1076,65.1076,65.0809,65.0898,10818.0
2017-11-10 13:05:00,73.35,73.36,73.32,73.34,10512.0,65.0898,65.0987,65.0632,65.0809,10512.0
2017-11-10 13:10:00,73.35,73.35,73.26,73.33,22575.0,65.0898,65.0898,65.0099,65.0721,22575.0
2017-11-10 13:15:00,73.32,73.35,73.3,73.31,13184.0,65.0632,65.0898,65.0454,65.0543,13184.0
2017-11-10 13:20:00,73.31,73.32,73.27,73.32,10152.0,65.0543,65.0632,65.0188,65.0632,10152.0
2017-11-10 13:25:00,73.32,73.35,73.31,73.34,10651.0,65.0632,65.0898,65.0543,65.0809,10651.0
2017-11-10 13:30:00,73.33,73.43,73.32,73.42,24473.0,65.0721,65.1608,65.0632,65.1519,24473.0
2017-11-10 13:35:00,73.44,73.46,73.42,73.44,12683.0,65.1697,65.1874,65.1519,65.1697,12683.0
2017-11-10 13:40:00,73.43,73.44,73.39,73.41,10263.0,65.1608,65.1697,65.1253,65.1431,10263.0
2017-11-10 13:45:00,73.42,73.44,73.4,73.41,10558.0,65.1519,65.1697,65.1342,65.1431,10558.0
2017-11-10 13:50:00,73.41,73.44,73.4,73.44,10800.0,65.1431,65.1697,65.1342,65.1697,10800.0
2017-11-10 13:55:00,73.44,73.45,73.4,73.42,12708.0,65.1697,65.1785,65.1342,65.1519,12708.0
2017-11-10 14:00:00,73.42,73.44,73.41,73.43,14992.0,65.1519,65.1697,65.1431,65.1608,14992.0
2017-11-10 14:05:00,73.43,73.44,73.4,73.42,10519.0,65.1608,65.1697,65.1342,65.1519,10519.0
2017-11-10 14:10:00,73.42,73.46,73.42,73.46,19771.0,65.1519,65.1874,65.1519,65.1874,19771.0
2017-11-10 14:15:00,73.46,73.46,73.42,73.45,31755.0,65.1874,65.1874,65.1519,65.1785,31755.0
2017-11-10 14:20:00,73.45,73.47,73.44,73.45,22838.0,65.1785,65.1963,65.1697,65.1785,22838.0
2017-11-10 14:25:00,73.45,73.47,73.44,73.46,20415.0,65.1785,65.1963,65.1697,65.1874,20415.0
2017-11-10 14:30:00,73.47,73.51,73.45,73.5,77937.0,65.1963,65.2318,65.1785,65.2229,77937.0
2017-11-10 14:35:00,73.5,73.54,73.49,73.54,36478.0,65.2229,65.2584,65.214,65.2584,36478.0
2017-11-10 14:40:00,73.52,73.54,73.51,73.52,19443.0,65.2407,65.2584,65.2318,65.2407,19443.0
2017-11-10 14:45:00,73.52,73.54,73.49,73.52,13993.0,65.2407,65.2584,65.214,65.2407,13993.0
2017-11-10 14:50:00,73.51,73.55,73.51,73.55,11513.0,65.2318,65.2673,65.2318,65.2673,11513.0
2017-11-10 14:55:00,73.55,73.56,73.53,73.54,33118.0,65.2673,65.2762,65.2495,65.2584,33118.0
2017-11-10 15:00:00,73.53,73.57,73.53,73.55,17068.0,65.2495,65.285,65.2495,65.2673,17068.0
2017-11-10 15:05:00,73.55,73.56,73.48,73.5,25197.0,65.2673,65.2762,65.2052,65.2229,25197.0
2017-11-10 15:10:00,73.5,73.51,73.48,73.48,12275.0,65.2229,65.2318,65.2052,65.2052,12275.0
2017-11-10 15:15:00,73.49,73.51,73.48,73.49,12699.0,65.214,65.2318,65.2052,65.214,12699.0
2017-11-10 15:20:00,73.49,73.53,73.48,73.53,11542.0,65.214,65.2495,65.2052,65.2495,11542.0
2017-11-10 15:25:00,73.52,73.54,73.51,73.53,14321.0,65.2407,65.2584,65.2318,65.2495,14321.0
2017-11-10 15:30:00,73.53,73.55,73.53,73.54,12212.0,65.2495,65.2673,65.2495,65.2584,12212.0
2017-11-10 15:35:00,73.54,73.55,73.45,73.47,58783.0,65.2584,65.2673,65.1785,65.1963,58783.0
2017-11-10 15:40:00,73.47,73.47,73.42,73.44,39455.0,65.1963,65.1963,65.1519,65.1697,39455.0
2017-11-10 15:45:00,73.44,73.44,73.4,73.42,31917.0,65.1697,65.1697,65.1342,65.1519,31917.0
2017-11-10 15:50:00,73.42,73.44,73.37,73.38,69469.0,65.1519,65.1697,65.1076,65.1164,69469.0
2017-11-10 15:55:00,73.38,73.38,73.32,73.34,80561.0,65.1164,65.1164,65.0632,65.0809,80561.0
2017-11-13 09:30:00,73.09,73.18,73.02,73.07,67965.0,64.8591,64.939,64.797,64.8413,67965.0
2017-11-13 09:35:00,73.1,73.1,72.9,73.01,19773.0,64.868,64.868,64.6905,64.7881,19773.0
2017-11-13 09:40:00,72.99,73.02,72.94,72.95,16541.0,64.7704,64.797,64.726,64.7349,16541.0
2017-11-13 09:45:00,72.97,73.11,72.97,73.09,14754.0,64.7526,64.8768,64.7526,64.8591,14754.0
2017-11-13 09:50:00,73.09,73.23,73.07,73.19,36847.0,64.8591,64.9833,64.8413,64.9478,36847.0
2017-11-13 09:55:00,73.19,73.29,73.17,73.29,8277.0,64.9478,65.0366,64.9301,65.0366,8277.0
2017-11-13 10:00:00,73.29,73.38,73.19,73.2,27240.0,65.0366,65.1164,64.9478,64.9567,27240.0
2017-11-13 10:05:00,73.18,73.31,73.18,73.3,9702.0,64.939,65.0543,64.939,65.0454,9702.0
2017-11-13 10:10:00,73.32,73.4,73.31,73.35,4673.0,65.0632,65.1342,65.0543,65.0898,4673.0
2017-11-13 10:15:00,73.37,73.37,73.27,73.28,11985.0,65.1076,65.1076,65.0188,65.0277,11985.0
2017-11-13 10:20:00,73.27,73.38,73.25,73.38,17041.0,65.0188,65.1164,65.0011,65.1164,17041.0
2017-11-13 10:25:00,73.38,73.39,73.29,73.37,13001.0,65.1164,65.1253,65.0366,65.1076,13001.0
2017-11-13 10:30:00,73.37,73.41,73.24,73.25,16647.0,65.1076,65.1431,64.9922,65.0011,16647.0
2017-11-13 10:35:00,73.26,73.3,73.23,73.25,14278.0,65.0099,65.0454,64.9833,65.0011,14278.0
2017-11-13 10:40:00,73.25,73.27,73.22,73.24,19565.0,65.0011,65.0188,64.9745,64.9922,19565.0
2017-11-13 10:45:00,73.24,73.29,73.2,73.26,14974.0,64.9922,65.0366,64.9567,65.0099,14974.0
2017-11-13 10:50:00,73.26,73.29,73.24,73.27,13256.0,65.0099,65.0366,64.9922,65.0188,13256.0
2017-11-13 10:55:00,73.28,73.33,73.28,73.33,10525.0,65.0277,65.0721,65.0277,65.0721,10525.0
2017-11-13 11:00:00,73.34,73.35,73.31,73.31,17981.0,65.0809,65.0898,65.0543,65.0543,17981.0
2017-11-13 11:05:00,73.29,73.33,73.29,73.33,11364.0,65.0366,65.0721,65.0366,65.0721,11364.0
2017-11-13 11:10:00,73.33,73.41,73.32,73.39,14913.0,65.0721,65.1431,65.0632,65.1253,14913.0
2017-11-13 11:15:00,73.39,73.51,73.38,73.5,19630.0,65.1253,65.2318,65.1164,65.2229,19630.0
2017-11-13 11:20:00,73.51,73.53,73.45,73.45,34198.0,65.2318,65.2495,65.1785,65.1785,34198.0
2017-11-13 11:25:00,73.46,73.47,73.44,73.45,45374.0,65.1874,65.1963,65.1697,65.1785,45374.0
2017-11-13 11:30:00,73.45,73.46,73.4,73.45,57148.0,65.1785,65.1874,65.1342,65.1785,57148.0
2017-11-13 11:35:00,73.46,73.46,73.41,73.43,36941.0,65.1874,65.1874,65.1431,65.1608,36941.0
2017-11-13 11:40:00,73.42,73.46,73.41,73.45,26804.0,65.1519,65.1874,65.1431,65.1785,26804.0
2017-11-13 11:45:00,73.45,73.49,73.41,73.47,37495.0,65.1785,65.214,65.1431,65.1963,37495.0
2017-11-13 11:50:00,73.47,73.52,73.45,73.51,23804.0,65.1963,65.2407,65.1785,65.2318,23804.0
2017-11-13 11:55:00,73.51,73.54,73.48,73.54,17973.0,65.2318,65.2584,65.2052,65.2584,17973.0
2017-11-13 12:00:00,73.55,73.58,73.55,73.56,24853.0,65.2673,65.2939,65.2673,65.2762,24853.0
2017-11-13 12:05:00,73.56,73.58,73.54,73.57,25220.0,65.2762,65.2939,65.2584,65.285,25220.0
2017-11-13 12:10:00,73.58,73.59,73.5,73.53,31936.0,65.2939,65.3028,65.2229,65.2495,31936.0
2017-11-13 12:15:00,73.53,73.55,73.5,73.52,44104.0,65.2495,65.2673,65.2229,65.2407,44104.0
2017-11-13 12:20:00,73.53,73.55,73.46,73.49,14713.0,65.2495,65.2673,65.1874,65.214,14713.0
2017-11-13 12:25:00,73.48,73.5,73.45,73.46,13116.0,65.2052,65.2229,65.1785,65.1874,13116.0
2017-11-13 12:30:00,73.45,73.47,73.44,73.45,11986.0,65.1785,65.1963,65.1697,65.1785,11986.0
2017-11-13 12:35:00,73.46,73.47,73.44,73.45,11664.0,65.1874,65.1963,65.1697,65.1785,11664.0
2017-11-13 12:40:00,73.44,73.46,73.43,73.46,7465.0,65.1697,65.1874,65.1608,65.1874,7465.0
2017-11-13 12:45:00,73.46,73.48,73.45,73.48,13908.0,65.1874,65.2052,65.1785,65.2052,13908.0
2017-11-13 12:50:00,73.48,73.5,73.44,73.45,14111.0,65.2052,65.2229,65.1697,65.1785,14111.0
2017-11-13 12:55:00,73.46,73.47,73.43,73.46,7201.0,65.1874,65.1963,65.1608,65.1874,7201.0
2017-11-13 13:00:00,73.46,73.46,73.44,73.46,6538.0,65.1874,65.1874,65.1697,65.1874,6538.0
2017-11-13 13:05:00,73.46,73.47,73.34,73.35,17105.0,65.1874,65.1963,65.0809,65.0898,17105.0
2017-11-13 13:10:00,73.35,73.46,73.34,73.45,27405.0,65.0898,65.1874,65.0809,65.1785,27405.0
2017-11-13 13:15:00,73.45,73.48,73.44,73.47,14296.0,65.1785,65.2052,65.1697,65.1963,14296.0
2017-11-13 13:20:00,73.48,73.52,73.47,73.5,14516.0,65.2052,65.2407,65.1963,65.2229,14516.0
2017-11-13 13:25:00,73.51,73.52,73.49,73.5,10767.0,65.2318,65.2407,65.214,65.2229,10767.0
2017-11-13 13:30:00,73.49,73.54,73.48,73.53,17252.0,65.214,65.2584,65.2052,65.2495,17252.0
2017-11-13 13:35:00,73.53,73.54,73.51,73.54,13712.0,65.2495,65.2584,65.2318,65.2584,13712.0
2017-11-13 13:40:00,73.53,73.57,73.53,73.54,18266.0,65.2495,65.285,65.2495,65.2584,18266.0
2017-11-13 13:45:00,73.53,73.54,73.46,73.48,8073.0,65.2495,65.2584,65.1874,65.2052,8073.0
2017-11-13 13:50:00,73.49,73.51,73.46,73.51,14568.0,65.214,65.2318,65.1874,65.2318,14568.0
2017-11-13 13:55:00,73.51,73.57,73.5,73.55,19348.0,65.2318,65.285,65.2229,65.2673,19348.0
2017-11-13 14:00:00,73.56,73.56,73.51,73.54,20298.0,65.2762,65.2762,65.2318,65.2584,20298.0
2017-11-13 14:05:00,73.54,73.55,73.48,73.49,15713.0,65.2584,65.2673,65.2052,65.214,15713.0
2017-11-13 14:10:00,73.49,73.55,73.48,73.52,31027.0,65.214,65.2673,65.2052,65.2407,31027.0
2017-11-13 14:15:00,73.52,73.53,73.5,73.52,16315.0,65.2407,65.2495,65.2229,65.2407,16315.0
2017-11-13 14:20:00,73.52,73.54,73.51,73.52,13483.0,65.2407,65.2584,65.2318,65.2407,13483.0
2017-11-13 14:25:00,73.52,73.53,73.48,73.5,16591.0,65.2407,65.2495,65.2052,65.2229,16591.0
2017-11-13 14:30:00,73.51,73.54,73.5,73.52,12023.0,65.2318,65.2584,65.2229,65.2407,12023.0
2017-11-13 14:35:00,73.52,73.54,73.51,73.51,13531.0,65.2407,65.2584,65.2318,65.2318,13531.0
2017-11-13 14:40:00,73.52,73.53,73.51,73.53,10103.0,65.2407,65.2495,65.2318,65.2495,10103.0
2017-11-13 14:45:00,73.52,73.54,73.5,73.5,59995.0,65.2407,65.2584,65.2229,65.2229,59995.0
2017-11-13 14:50:00,73.51,73.52,73.44,73.45,12975.0,65.2318,65.2407,65.1697,65.1785,12975.0
2017-11-13 14:55:00,73.44,73.48,73.44,73.48,11352.0,65.1697,65.2052,65.1697,65.2052,11352.0
2017-11-13 15:00:00,73.47,73.5,73.46,73.5,14639.0,65.1963,65.2229,65.1874,65.2229,14639.0
2017-11-13 15:05:00,73.49,73.51,73.47,73.51,14468.0,65.214,65.2318,65.1963,65.2318,14468.0
2017-11-13 15:10:00,73.5,73.55,73.5,73.54,19122.0,65.2229,65.2673,65.2229,65.2584,19122.0
2017-11-13 15:15:00,73.55,73.57,73.54,73.57,12908.0,65.2673,65.285,65.2584,65.285,12908.0
2017-11-13 15:20:00,73.57,73.58,73.49,73.52,427367.0,65.285,65.2939,65.214,65.2407,427367.0
2017-11-13 15:25:00,73.52,73.53,73.5,73.51,59814.0,65.2407,65.2495,65.2229,65.2318,59814.0
2017-11-13 15:30:00,73.5,73.51,73.47,73.5,44055.0,65.2229,65.2318,65.1963,65.2229,44055.0
2017-11-13 15:35:00,73.5,73.51,73.49,73.49,87162.0,65.2229,65.2318,65.214,65.214,87162.0
2017-11-13 15:40:00,73.49,73.51,73.44,73.45,27293.0,65.214,65.2318,65.1697,65.1785,27293.0
2017-11-13 15:45:00,73.46,73.51,73.45,73.5,23991.0,65.1874,65.2318,65.1785,65.2229,23991.0
2017-11-13 15:50:00,73.5,73.51,73.48,73.48,23972.0,65.2229,65.2318,65.2052,65.2052,23972.0
2017-11-13 15:55:00,73.48,73.49,73.44,73.46,58346.0,65.2052,65.214,65.1697,65.1874,58346.0
2017-11-14 09:30:00,73.21,73.26,73.09,73.19,41411.0,64.9656,65.0099,64.8591,64.9478,41411.0
2017-11-14 09:35:00,73.19,73.3,73.12,73.3,23798.0,64.9478,65.0454,64.8857,65.0454,23798.0
2017-11-14 09:40:00,73.3,73.36,73.26,73.3,56176.0,65.0454,65.0987,65.0099,65.0454,56176.0
2017-11-14 09:45:00,73.3,73.44,73.29,73.36,10684.0,65.0454,65.1697,65.0366,65.0987,10684.0
2017-11-14 09:50:00,73.37,73.39,73.33,73.36,18254.0,65.1076,65.1253,65.0721,65.0987,18254.0
2017-11-14 09:55:00,73.35,73.39,73.29,73.3,12656.0,65.0898,65.1253,65.0366,65.0454,12656.0
2017-11-14 10:00:00,73.29,73.3,73.15,73.15,41765.0,65.0366,65.0454,64.9123,64.9123,41765.0
2017-11-14 10:05:00,73.15,73.29,73.14,73.28,16501.0,64.9123,65.0366,64.9035,65.0277,16501.0
2017-11-14 10:10:00,73.27,73.3,73.19,73.26,20063.0,65.0188,65.0454,64.9478,65.0099,20063.0
2017-11-14 10:15:00,73.28,73.33,73.27,73.29,592874.0,65.0277,65.0721,65.0188,65.0366,592874.0
2017-11-14 10:20:00,73.29,73.3,73.2,73.22,59105.0,65.0366,65.0454,64.9567,64.9745,59105.0
2017-11-14 10:25:00,73.2,73.25,73.19,73.22,11489.0,64.9567,65.0011,64.9478,64.9745,11489.0
2017-11-14 10:30:00,73.24,73.24,73.13,73.18,33305.0,64.9922,64.9922,64.8946,64.939,33305.0
2017-11-14 10:35:00,73.17,73.3,73.16,73.3,15910.0,64.9301,65.0454,64.9212,65.0454,15910.0
2017-11-14 10:40:00,73.3,73.34,73.24,73.3,24790.0,65.0454,65.0809,64.9922,65.0454,24790.0
2017-11-14 10:45:00,73.3,73.46,73.3,73.46,50975.0,65.0454,65.1874,65.0454,65.1874,50975.0
2017-11-14 10:50:00,73.46,73.49,73.43,73.46,17648.0,65.1874,65.214,65.1608,65.1874,17648.0
2017-11-14 10:55:00,73.46,73.48,73.4,73.41,18559.0,65.1874,65.2052,65.1342,65.1431,18559.0
2017-11-14 11:00:00,73.42,73.43,73.33,73.34,19803.0,65.1519,65.1608,65.0721,65.0809,19803.0
2017-11-14 11:05:00,73.33,73.39,73.33,73.35,17287.0,65.0721,65.1253,65.0721,65.0898,17287.0
2017-11-14 11:10:00,73.35,73.38,73.34,73.35,25498.0,65.0898,65.1164,65.0809,65.0898,25498.0
2017-11-14 11:15:00,73.35,73.37,73.26,73.27,34153.0,65.0898,65.1076,65.0099,65.0188,34153.0
2017-11-14 11:20:00,73.27,73.28,73.22,73.25,19454.0,65.0188,65.0277,64.9745,65.0011,19454.0
2017-11-14 11:25:00,73.25,73.28,73.21,73.23,27759.0,65.0011,65.0277,64.9656,64.9833,27759.0
2017-11-14 11:30:00,73.22,73.27,73.22,73.24,26850.0,64.9745,65.0188,64.9745,64.9922,26850.0
2017-11-14 11:35:00,73.25,73.27,73.22,73.25,14038.0,65.0011,65.0188,64.9745,65.0011,14038.0
2017-11-14 11:40:00,73.25,73.26,73.19,73.24,17773.0,65.0011,65.0099,64.9478,64.9922,17773.0
2017-11-14 11:45:00,73.23,73.27,73.19,73.21,22316.0,64.9833,65.0188,64.9478,64.9656,22316.0
2017-11-14 11:50:00,73.22,73.27,73.22,73.27,7914.0,64.9745,65.0188,64.9745,65.0188,7914.0
2017-11-14 11:55:00,73.26,73.3,73.24,73.25,19264.0,65.0099,65.0454,64.9922,65.0011,19264.0
2017-11-14 12:00:00,73.24,73.32,73.23,73.31,302547.0,64.9922,65.0632,64.9833,65.0543,302547.0
2017-11-14 12:05:00,73.31,73.31,73.24,73.25,56169.0,65.0543,65.0543,64.9922,65.0011,56169.0
2017-11-14 12:10:00,73.24,73.25,73.22,73.24,10776.0,64.9922,65.0011,64.9745,64.9922,10776.0
2017-11-14 12:15:00,73.25,73.27,73.24,73.25,21523.0,65.0011,65.0188,64.9922,65.0011,21523.0
2017-11-14 12:20:00,73.24,73.29,73.2,73.28,13335.0,64.9922,65.0366,64.9567,65.0277,13335.0
2017-11-14 12:25:00,73.29,73.29,73.24,73.24,17840.0,65.0366,65.0366,64.9922,64.9922,17840.0
2017-11-14 12:30:00,73.25,73.28,73.23,73.27,12551.0,65.0011,65.0277,64.9833,65.0188,12551.0
2017-11-14 12:35:00,73.27,73.31,73.26,73.26,14212.0,65.0188,65.0543,65.0099,65.0099,14212.0
2017-11-14 12:40:00,73.26,73.28,73.25,73.26,7944.0,65.0099,65.0277,65.0011,65.0099,7944.0
2017-11-14 12:45:00,73.26,73.27,73.23,73.25,13265.0,65.0099,65.0188,64.9833,65.0011,13265.0
2017-11-14 12:50:00,73.25,73.32,73.17,73.21,16302.0,65.0011,65.0632,64.9301,64.9656,16302.0
2017-11-14 12:55:00,73.21,73.24,73.15,73.24,21776.0,64.9656,64.9922,64.9123,64.9922,21776.0
2017-11-14 13:00:00,73.22,73.26,73.21,73.23,6870.0,64.9745,65.0099,64.9656,64.9833,6870.0
2017-11-14 13:05:00,73.23,73.29,73.18,73.27,16220.0,64.9833,65.0366,64.939,65.0188,16220.0
2017-11-14 13:10:00,73.28,73.38,73.28,73.37,11608.0,65.0277,65.1164,65.0277,65.1076,11608.0
2017-11-14 13:15:00,73.37,73.37,73.31,73.31,12776.0,65.1076,65.1076,65.0543,65.0543,12776.0
2017-11-14 13:20:00,73.33,73.37,73.32,73.34,9904.0,65.0721,65.1076,65.0632,65.0809,9904.0
2017-11-14 13:25:00,73.35,73.36,73.33,73.33,9843.0,65.0898,65.0987,65.0721,65.0721,9843.0
2017-11-14 13:30:00,73.34,73.35,73.28,73.29,18835.0,65.0809,65.0898,65.0277,65.0366,18835.0
2017-11-14 13:35:00,73.29,73.34,73.29,73.32,36412.0,65.0366,65.0809,65.0366,65.0632,36412.0
2017-11-14 13:40:00,73.33,73.35,73.31,73.34,14163.0,65.0721,65.0898,65.0543,65.0809,14163.0
2017-11-14 13:45:00,73.34,73.38,73.33,73.37,6593.0,65.0809,65.1164,65.0721,65.1076,6593.0
2017-11-14 13:50:00,73.37,73.38,73.33,73.33,8947.0,65.1076,65.1164,65.0721,65.0721,8947.0
2017-11-14 13:55:00,73.33,73.35,73.32,73.34,10741.0,65.0721,65.0898,65.0632,65.0809,10741.0
2017-11-14 14:00:00,73.34,73.35,73.31,73.33,9718.0,65.0809,65.0898,65.0543,65.0721,9718.0
2017-11-14 14:05:00,73.33,73.35,73.32,73.34,8719.0,65.0721,65.0898,65.0632,65.0809,8719.0
2017-11-14 14:10:00,73.35,73.44,73.34,73.4,14001.0,65.0898,65.1697,65.0809,65.1342,14001.0
2017-11-14 14:15:00,73.41,73.42,73.36,73.37,8037.0,65.1431,65.1519,65.0987,65.1076,8037.0
2017-11-14 14:20:00,73.37,73.41,73.36,73.38,13992.0,65.1076,65.1431,65.0987,65.1164,13992.0
2017-11-14 14:25:00,73.37,73.4,73.35,73.39,40072.0,65.1076,65.1342,65.0898,65.1253,40072.0
2017-11-14 14:30:00,73.39,73.41,73.35,73.37,14146.0,65.1253,65.1431,65.0898,65.1076,14146.0
2017-11-14 14:35:00,73.36,73.42,73.36,73.41,14838.0,65.0987,65.1519,65.0987,65.1431,14838.0
2017-11-14 14:40:00,73.41,73.44,73.39,73.42,11240.0,65.1431,65.1697,65.1253,65.1519,11240.0
2017-11-14 14:45:00,73.42,73.47,73.42,73.43,18393.0,65.1519,65.1963,65.1519,65.1608,18393.0
2017-11-14 14:50:00,73.43,73.49,73.43,73.49,19285.0,65.1608,65.214,65.1608,65.214,19285.0
2017-11-14 14:55:00,73.5,73.5,73.44,73.45,13678.0,65.2229,65.2229,65.1697,65.1785,13678.0
2017-11-14 15:00:00,73.45,73.51,73.45,73.49,12523.0,65.1785,65.2318,65.1785,65.214,12523.0
2017-11-14 15:05:00,73.49,73.51,73.46,73.48,13281.0,65.214,65.2318,65.1874,65.2052,13281.0
2017-11-14 15:10:00,73.48,73.52,73.46,73.5,14785.0,65.2052,65.2407,65.1874,65.2229,14785.0
2017-11-14 15:15:00,73.51,73.54,73.51,73.52,11526.0,65.2318,65.2584,65.2318,65.2407,11526.0
2017-11-14 15:20:00,73.52,73.53,73.49,73.51,17535.0,65.2407,65.2495,65.214,65.2318,17535.0
2017-11-14 15:25:00,73.5,73.5,73.43,73.43,15468.0,65.2229,65.2229,65.1608,65.1608,15468.0
2017-11-14 15:30:00,73.42,73.47,73.42,73.47,12034.0,65.1519,65.1963,65.1519,65.1963,12034.0
2017-11-14 15:35:00,73.47,73.48,73.42,73.42,15600.0,65.1963,65.2052,65.1519,65.1519,15600.0
2017-11-14 15:40:00,73.41,73.45,73.4,73.43,17293.0,65.1431,65.1785,65.1342,65.1608,17293.0
2017-11-14 15:45:00,73.43,73.46,73.41,73.46,10708.0,65.1608,65.1874,65.1431,65.1874,10708.0
2017-11-14 15:50:00,73.45,73.48,73.44,73.46,31186.0,65.1785,65.2052,65.1697,65.1874,31186.0
2017-11-14 15:55:00,73.45,73.48,73.42,73.46,50398.0,65.1785,65.2052,65.1519,65.1874,50398.0
2017-11-15 09:30:00,72.96,72.97,72.84,72.9,77031.0,64.7437,64.7526,64.6372,64.6905,77031.0
2017-11-15 09:35:00,72.89,72.89,72.58,72.59,82592.0,64.6816,64.6816,64.4065,64.4154,82592.0
2017-11-15 09:40:00,72.59,72.71,72.57,72.61,17595.0,64.4154,64.5219,64.3976,64.4331,17595.0
2017-11-15 09:45:00,72.59,72.74,72.59,72.72,35504.0,64.4154,64.5485,64.4154,64.5308,35504.0
2017-11-15 09:50:00,72.71,72.81,72.67,72.8,21929.0,64.5219,64.6106,64.4864,64.6017,21929.0
2017-11-15 09:55:00,72.8,72.94,72.8,72.88,18687.0,64.6017,64.726,64.6017,64.6727,18687.0
2017-11-15 10:00:00,72.88,72.98,72.85,72.94,21029.0,64.6727,64.7615,64.6461,64.726,21029.0
2017-11-15 10:05:00,72.95,73.17,72.95,73.12,21719.0,64.7349,64.9301,64.7349,64.8857,21719.0
2017-11-15 10:10:00,73.12,73.13,73.01,73.01,34760.0,64.8857,64.8946,64.7881,64.7881,34760.0
2017-11-15 10:15:00,73.02,73.12,73.0,73.1,15675.0,64.797,64.8857,64.7792,64.868,15675.0
2017-11-15 10:20:00,73.1,73.16,73.07,73.12,27008.0,64.868,64.9212,64.8413,64.8857,27008.0
2017-11-15 10:25:00,73.12,73.13,73.06,73.06,7537.0,64.8857,64.8946,64.8325,64.8325,7537.0
2017-11-15 10:30:00,73.06,73.09,73.01,73.08,63229.0,64.8325,64.8591,64.7881,64.8502,63229.0
2017-11-15 10:35:00,73.09,73.25,73.08,73.18,25648.0,64.8591,65.0011,64.8502,64.939,25648.0
2017-11-15 10:40:00,73.19,73.2,73.12,73.16,21135.0,64.9478,64.9567,64.8857,64.9212,21135.0
2017-11-15 10:45:00,73.17,73.2,73.11,73.15,18353.0,64.9301,64.9567,64.8768,64.9123,18353.0
2017-11-15 10:50:00,73.13,73.16,73.08,73.09,14227.0,64.8946,64.9212,64.8502,64.8591,14227.0
2017-11-15 10:55:00,73.11,73.27,73.09,73.26,17881.0,64.8768,65.0188,64.8591,65.0099,17881.0
2017-11-15 11:00:00,73.27,73.27,73.2,73.22,12522.0,65.0188,65.0188,64.9567,64.9745,12522.0
2017-11-15 11:05:00,73.22,73.25,73.2,73.25,15512.0,64.9745,65.0011,64.9567,65.0011,15512.0
2017-11-15 11:10:00,73.26,73.27,73.22,73.23,11707.0,65.0099,65.0188,64.9745,64.9833,11707.0
2017-11-15 11:15:00,73.23,73.34,73.23,73.31,14581.0,64.9833,65.0809,64.9833,65.0543,14581.0
2017-11-15 11:20:00,73.31,73.39,73.31,73.34,26779.0,65.0543,65.1253,65.0543,65.0809,26779.0
2017-11-15 11:25:00,73.34,73.39,73.32,73.33,15977.0,65.0809,65.1253,65.0632,65.0721,15977.0
2017-11-15 11:30:00,73.33,73.33,73.23,73.25,24206.0,65.0721,65.0721,64.9833,65.0011,24206.0
2017-11-15 11:35:00,73.25,73.25,73.19,73.19,9403.0,65.0011,65.0011,64.9478,64.9478,9403.0
2017-11-15 11:40:00,73.19,73.25,73.18,73.24,20437.0,64.9478,65.0011,64.939,64.9922,20437.0
2017-11-15 11:45:00,73.24,73.27,73.23,73.24,8676.0,64.9922,65.0188,64.9833,64.9922,8676.0
2017-11-15 11:50:00,73.24,73.28,73.23,73.27,21296.0,64.9922,65.0277,64.9833,65.0188,21296.0
2017-11-15 11:55:00,73.27,73.29,73.26,73.29,6470.0,65.0188,65.0366,65.0099,65.0366,6470.0
2017-11-15 12:00:00,73.28,73.29,73.19,73.2,28274.0,65.0277,65.0366,64.9478,64.9567,28274.0
2017-11-15 12:05:00,73.2,73.28,73.2,73.24,17477.0,64.9567,65.0277,64.9567,64.9922,17477.0
2017-11-15 12:10:00,73.25,73.29,73.23,73.28,12246.0,65.0011,65.0366,64.9833,65.0277,12246.0
2017-11-15 12:15:00,73.28,73.32,73.28,73.32,22771.0,65.0277,65.0632,65.0277,65.0632,22771.0
2017-11-15 12:20:00,73.32,73.37,73.27,73.34,24695.0,65.0632,65.1076,65.0188,65.0809,24695.0
2017-11-15 12:25:00,73.34,73.35,73.29,73.32,14903.0,65.0809,65.0898,65.0366,65.0632,14903.0
2017-11-15 12:30:00,73.33,73.35,73.31,73.34,8284.0,65.0721,65.0898,65.0543,65.0809,8284.0
2017-11-15 12:35:00,73.34,73.38,73.33,73.38,16177.0,65.0809,65.1164,65.0721,65.1164,16177.0
2017-11-15 12:40:00,73.36,73.37,73.31,73.32,16162.0,65.0987,65.1076,65.0543,65.0632,16162.0
2017-11-15 12:45:00,73.32,73.33,73.25,73.3,11587.0,65.0632,65.0721,65.0011,65.0454,11587.0
2017-11-15 12:50:00,73.29,73.34,73.29,73.31,8009.0,65.0366,65.0809,65.0366,65.0543,8009.0
2017-11-15 12:55:00,73.32,73.33,73.29,73.3,10672.0,65.0632,65.0721,65.0366,65.0454,10672.0
2017-11-15 13:00:00,73.3,73.32,73.28,73.29,5867.0,65.0454,65.0632,65.0277,65.0366,5867.0
2017-11-15 13:05:00,73.29,73.29,73.21,73.22,18812.0,65.0366,65.0366,64.9656,64.9745,18812.0
2017-11-15 13:10:00,73.21,73.24,73.19,73.21,19535.0,64.9656,64.9922,64.9478,64.9656,19535.0
2017-11-15 13:15:00,73.22,73.23,73.19,73.21,12521.0,64.9745,64.9833,64.9478,64.9656,12521.0
2017-11-15 13:20:00,73.22,73.22,73.19,73.22,7657.0,64.9745,64.9745,64.9478,64.9745,7657.0
2017-11-15 13:25:00,73.22,73.22,73.18,73.18,8404.0,64.9745,64.9745,64.939,64.939,8404.0
2017-11-15 13:30:00,73.18,73.21,73.18,73.2,6672.0,64.939,64.9656,64.939,64.9567,6672.0
2017-11-15 13:35:00,73.2,73.21,73.18,73.18,12338.0,64.9567,64.9656,64.939,64.939,12338.0
2017-11-15 13:40:00,73.18,73.22,73.17,73.22,7461.0,64.939,64.9745,64.9301,64.9745,7461.0
2017-11-15 13:45:00,73.22,73.23,73.19,73.2,41156.0,64.9745,64.9833,64.9478,64.9567,41156.0
2017-11-15 13:50:00,73.2,73.2,73.03,73.09,31047.0,64.9567,64.9567,64.8058,64.8591,31047.0
2017-11-15 13:55:00,73.08,73.09,73.02,73.08,13275.0,64.8502,64.8591,64.797,64.8502,13275.0
2017-11-15 14:00:00,73.08,73.12,73.07,73.1,21529.0,64.8502,64.8857,64.8413,64.868,21529.0
2017-11-15 14:05:00,73.11,73.11,73.06,73.08,21964.0,64.8768,64.8768,64.8325,64.8502,21964.0
2017-11-15 14:10:00,73.08,73.11,73.06,73.11,25033.0,64.8502,64.8768,64.8325,64.8768,25033.0
2017-11-15 14:15:00,73.11,73.13,73.07,73.1,21643.0,64.8768,64.8946,64.8413,64.868,21643.0
2017-11-15 14:20:00,73.11,73.12,73.08,73.09,21828.0,64.8768,64.8857,64.8502,64.8591,21828.0
2017-11-15 14:25:00,73.09,73.14,73.06,73.14,37402.0,64.8591,64.9035,64.8325,64.9035,37402.0
2017-11-15 14:30:00,73.13,73.17,73.11,73.17,24727.0,64.8946,64.9301,64.8768,64.9301,24727.0
2017-11-15 14:35:00,73.16,73.2,73.15,73.17,25887.0,64.9212,64.9567,64.9123,64.9301,25887.0
2017-11-15 14:40:00,73.18,73.2,73.18,73.19,19893.0,64.939,64.9567,64.939,64.9478,19893.0
2017-11-15 14:45:00,73.19,73.22,73.18,73.22,27413.0,64.9478,64.9745,64.939,64.9745,27413.0
2017-11-15 14:50:00,73.22,73.25,73.21,73.23,32732.0,64.9745,65.0011,64.9656,64.9833,32732.0
2017-11-15 14:55:00,73.24,73.24,73.21,73.23,49889.0,64.9922,64.9922,64.9656,64.9833,49889.0
2017-11-15 15:00:00,73.23,73.27,73.22,73.25,29054.0,64.9833,65.0188,64.9745,65.0011,29054.0
2017-11-15 15:05:00,73.25,73.26,73.2,73.21,34820.0,65.0011,65.0099,64.9567,64.9656,34820.0
2017-11-15 15:10:00,73.2,73.21,73.17,73.19,42547.0,64.9567,64.9656,64.9301,64.9478,42547.0
2017-11-15 15:15:00,73.19,73.22,73.18,73.2,38516.0,64.9478,64.9745,64.939,64.9567,38516.0
2017-11-15 15:20:00,73.2,73.23,73.1,73.1,56322.0,64.9567,64.9833,64.868,64.868,56322.0
2017-11-15 15:25:00,73.11,73.12,73.02,73.07,53231.0,64.8768,64.8857,64.797,64.8413,53231.0
2017-11-15 15:30:00,73.06,73.11,73.06,73.09,51144.0,64.8325,64.8768,64.8325,64.8591,51144.0
2017-11-15 15:35:00,73.08,73.12,73.07,73.1,55467.0,64.8502,64.8857,64.8413,64.868,55467.0
2017-11-15 15:40:00,73.09,73.11,73.06,73.1,40902.0,64.8591,64.8768,64.8325,64.868,40902.0
2017-11-15 15:45:00,73.11,73.14,73.08,73.11,51730.0,64.8768,64.9035,64.8502,64.8768,51730.0
2017-11-15 15:50:00,73.1,73.1,73.01,73.03,68829.0,64.868,64.868,64.7881,64.8058,68829.0
2017-11-15 15:55:00,73.03,73.08,72.99,73.07,82372.0,64.8058,64.8502,64.7704,64.8413,82372.0
2017-11-16 09:30:00,73.38,73.6,73.34,73.6,58104.0,65.1164,65.3117,65.0809,65.3117,58104.0
2017-11-16 09:35:00,73.59,73.67,73.56,73.63,31464.0,65.3028,65.3738,65.2762,65.3383,31464.0
2017-11-16 09:40:00,73.64,73.75,73.64,73.75,52053.0,65.3472,65.4448,65.3472,65.4448,52053.0
2017-11-16 09:45:00,73.73,73.77,73.68,73.7,13748.0,65.427,65.4625,65.3826,65.4004,13748.0
2017-11-16 09:50:00,73.68,73.74,73.66,73.73,8756.0,65.3826,65.4359,65.3649,65.427,8756.0
2017-11-16 09:55:00,73.73,73.74,73.68,73.71,13255.0,65.427,65.4359,65.3826,65.4093,13255.0
2017-11-16 10:00:00,73.71,73.89,73.71,73.87,19852.0,65.4093,65.569,65.4093,65.5513,19852.0
2017-11-16 10:05:00,73.87,73.88,73.81,73.82,29524.0,65.5513,65.5601,65.498,65.5069,29524.0
2017-11-16 10:10:00,73.82,73.87,73.81,73.85,42855.0,65.5069,65.5513,65.498,65.5335,42855.0
2017-11-16 10:15:00,73.85,73.96,73.83,73.95,14993.0,65.5335,65.6311,65.5158,65.6222,14993.0
2017-11-16 10:20:00,73.96,73.97,73.91,73.91,91181.0,65.6311,65.64,65.5867,65.5867,91181.0
2017-11-16 10:25:00,73.92,74.02,73.92,73.96,50898.0,65.5956,65.6844,65.5956,65.6311,50898.0
2017-11-16 10:30:00,73.96,74.0,73.94,73.97,189878.0,65.6311,65.6666,65.6134,65.64,189878.0
2017-11-16 10:35:00,73.97,74.03,73.96,74.01,71414.0,65.64,65.6932,65.6311,65.6755,71414.0
2017-11-16 10:40:00,74.0,74.2,74.0,74.19,55773.0,65.6666,65.8441,65.6666,65.8352,55773.0
2017-11-16 10:45:00,74.18,74.23,74.17,74.19,40208.0,65.8263,65.8707,65.8175,65.8352,40208.0
2017-11-16 10:50:00,74.19,74.21,74.17,74.21,24919.0,65.8352,65.853,65.8175,65.853,24919.0
2017-11-16 10:55:00,74.21,74.21,74.09,74.11,14342.0,65.853,65.853,65.7465,65.7642,14342.0
2017-11-16 11:00:00,74.12,74.2,74.12,74.17,24071.0,65.7731,65.8441,65.7731,65.8175,24071.0
2017-11-16 11:05:00,74.19,74.33,74.19,74.3,50652.0,65.8352,65.9594,65.8352,65.9328,50652.0
2017-11-16 11:10:00,74.31,74.32,74.22,74.22,35342.0,65.9417,65.9506,65.8618,65.8618,35342.0
2017-11-16 11:15:00,74.24,74.26,74.21,74.23,21553.0,65.8796,65.8973,65.853,65.8707,21553.0
2017-11-16 11:20:00,74.23,74.23,74.16,74.17,15894.0,65.8707,65.8707,65.8086,65.8175,15894.0
2017-11-16 11:25:00,74.18,74.22,74.15,74.19,31794.0,65.8263,65.8618,65.7997,65.8352,31794.0
2017-11-16 11:30:00,74.19,74.2,74.14,74.18,15534.0,65.8352,65.8441,65.7908,65.8263,15534.0
2017-11-16 11:35:00,74.18,74.2,74.15,74.16,14839.0,65.8263,65.8441,65.7997,65.8086,14839.0
2017-11-16 11:40:00,74.15,74.18,74.13,74.17,13027.0,65.7997,65.8263,65.782,65.8175,13027.0
2017-11-16 11:45:00,74.16,74.18,74.12,74.13,18409.0,65.8086,65.8263,65.7731,65.782,18409.0
2017-11-16 11:50:00,74.14,74.18,74.13,74.18,14515.0,65.7908,65.8263,65.782,65.8263,14515.0
2017-11-16 11:55:00,74.17,74.19,74.16,74.17,6661.0,65.8175,65.8352,65.8086,65.8175,6661.0
2017-11-16 12:00:00,74.17,74.23,74.15,74.2,21777.0,65.8175,65.8707,65.7997,65.8441,21777.0
2017-11-16 12:05:00,74.2,74.2,74.16,74.17,12078.0,65.8441,65.8441,65.8086,65.8175,12078.0
2017-11-16 12:10:00,74.16,74.18,74.14,74.14,9355.0,65.8086,65.8263,65.7908,65.7908,9355.0
2017-11-16 12:15:00,74.14,74.17,74.13,74.17,6765.0,65.7908,65.8175,65.782,65.8175,6765.0
2017-11-16 12:20:00,74.17,74.19,74.15,74.16,11220.0,65.8175,65.8352,65.7997,65.8086,11220.0
2017-11-16 12:25:00,74.16,74.33,74.16,74.33,26124.0,65.8086,65.9594,65.8086,65.9594,26124.0
2017-11-16 12:30:00,74.32,74.35,74.3,74.34,12117.0,65.9506,65.9772,65.9328,65.9683,12117.0
2017-11-16 12:35:00,74.35,74.37,74.34,74.35,13719.0,65.9772,65.9949,65.9683,65.9772,13719.0
2017-11-16 12:40:00,74.34,74.35,74.25,74.32,27080.0,65.9683,65.9772,65.8885,65.9506,27080.0
2017-11-16 12:45:00,74.33,74.36,74.32,74.36,10021.0,65.9594,65.9861,65.9506,65.9861,10021.0
2017-11-16 12:50:00,74.37,74.47,74.37,74.45,61914.0,65.9949,66.0837,65.9949,66.0659,61914.0
2017-11-16 12:55:00,74.46,74.46,74.4,74.44,36775.0,66.0748,66.0748,66.0216,66.0571,36775.0
2017-11-16 13:00:00,74.44,74.53,74.44,74.52,27677.0,66.0571,66.1369,66.0571,66.1281,27677.0
2017-11-16 13:05:00,74.52,74.57,74.52,74.56,31466.0,66.1281,66.1724,66.1281,66.1635,31466.0
2017-11-16 13:10:00,74.56,74.57,74.52,74.54,77909.0,66.1635,66.1724,66.1281,66.1458,77909.0
2017-11-16 13:15:00,74.53,74.54,74.49,74.49,46179.0,66.1369,66.1458,66.1014,66.1014,46179.0
2017-11-16 13:20:00,74.5,74.55,74.48,74.51,28947.0,66.1103,66.1547,66.0926,66.1192,28947.0
2017-11-16 13:25:00,74.5,74.53,74.47,74.52,32089.0,66.1103,66.1369,66.0837,66.1281,32089.0
2017-11-16 13:30:00,74.51,74.55,74.48,74.53,48765.0,66.1192,66.1547,66.0926,66.1369,48765.0
2017-11-16 13:35:00,74.52,74.53,74.46,74.46,20791.0,66.1281,66.1369,66.0748,66.0748,20791.0
2017-11-16 13:40:00,74.46,74.47,74.4,74.43,13406.0,66.0748,66.0837,66.0216,66.0482,13406.0
2017-11-16 13:45:00,74.43,74.43,74.37,74.39,15316.0,66.0482,66.0482,65.9949,66.0127,15316.0
2017-11-16 13:50:00,74.4,74.45,74.39,74.42,88516.0,66.0216,66.0659,66.0127,66.0393,88516.0
2017-11-16 13:55:00,74.42,74.44,74.41,74.43,8635.0,66.0393,66.0571,66.0304,66.0482,8635.0
2017-11-16 14:00:00,74.42,74.49,74.42,74.46,41920.0,66.0393,66.1014,66.0393,66.0748,41920.0
2017-11-16 14:05:00,74.46,74.46,74.4,74.42,16461.0,66.0748,66.0748,66.0216,66.0393,16461.0
2017-11-16 14:10:00,74.43,74.44,74.4,74.43,42502.0,66.0482,66.0571,66.0216,66.0482,42502.0
2017-11-16 14:15:00,74.44,74.44,74.35,74.36,85003.0,66.0571,66.0571,65.9772,65.9861,85003.0
2017-11-16 14:20:00,74.36,74.36,74.32,74.32,14933.0,65.9861,65.9861,65.9506,65.9506,14933.0
2017-11-16 14:25:00,74.33,74.33,74.28,74.32,28351.0,65.9594,65.9594,65.9151,65.9506,28351.0
2017-11-16 14:30:00,74.32,74.36,74.31,74.34,13843.0,65.9506,65.9861,65.9417,65.9683,13843.0
2017-11-16 14:35:00,74.35,74.36,74.32,74.34,12479.0,65.9772,65.9861,65.9506,65.9683,12479.0
2017-11-16 14:40:00,74.35,74.35,74.32,74.34,10258.0,65.9772,65.9772,65.9506,65.9683,10258.0
2017-11-16 14:45:00,74.37,74.39,74.31,74.32,692119.0,65.9949,66.0127,65.9417,65.9506,692119.0
2017-11-16 14:50:00,74.31,74.32,74.27,74.28,35165.0,65.9417,65.9506,65.9062,65.9151,35165.0
2017-11-16 14:55:00,74.28,74.29,74.23,74.26,85433.0,65.9151,65.924,65.8707,65.8973,85433.0
2017-11-16 15:00:00,74.26,74.32,74.26,74.31,21594.0,65.8973,65.9506,65.8973,65.9417,21594.0
2017-11-16 15:05:00,74.31,74.35,74.3,74.35,75609.0,65.9417,65.9772,65.9328,65.9772,75609.0
2017-11-16 15:10:00,74.34,74.38,74.32,74.36,22505.0,65.9683,66.0038,65.9506,65.9861,22505.0
2017-11-16 15:15:00,74.36,74.37,74.28,74.31,27044.0,65.9861,65.9949,65.9151,65.9417,27044.0
2017-11-16 15:20:00,74.3,74.35,74.27,74.35,25420.0,65.9328,65.9772,65.9062,65.9772,25420.0
2017-11-16 15:25:00,74.34,74.4,74.34,74.4,26064.0,65.9683,66.0216,65.9683,66.0216,26064.0
2017-11-16 15:30:00,74.41,74.41,74.31,74.32,28236.0,66.0304,66.0304,65.9417,65.9506,28236.0
2017-11-16 15:35:00,74.33,74.35,74.29,74.35,33250.0,65.9594,65.9772,65.924,65.9772,33250.0
2017-11-16 15:40:00,74.33,74.39,74.32,74.35,31584.0,65.9594,66.0127,65.9506,65.9772,31584.0
2017-11-16 15:45:00,74.36,74.37,74.32,74.35,25403.0,65.9861,65.9949,65.9506,65.9772,25403.0
2017-11-16 15:50:00,74.35,74.36,74.31,74.34,83901.0,65.9772,65.9861,65.9417,65.9683,83901.0
2017-11-16 15:55:00,74.34,74.39,74.29,74.32,79857.0,65.9683,66.0127,65.924,65.9506,79857.0
2017-11-17 09:30:00,74.08,74.25,74.07,74.21,37246.0,65.7376,65.8885,65.7287,65.853,37246.0
2017-11-17 09:35:00,74.22,74.26,74.16,74.16,42874.0,65.8618,65.8973,65.8086,65.8086,42874.0
2017-11-17 09:40:00,74.16,74.23,74.15,74.2,17093.0,65.8086,65.8707,65.7997,65.8441,17093.0
2017-11-17 09:45:00,74.19,74.31,74.13,74.31,94005.0,65.8352,65.9417,65.782,65.9417,94005.0
2017-11-17 09:50:00,74.3,74.34,74.29,74.29,33615.0,65.9328,65.9683,65.924,65.924,33615.0
2017-11-17 09:55:00,74.28,74.32,74.26,74.32,16041.0,65.9151,65.9506,65.8973,65.9506,16041.0
2017-11-17 10:00:00,74.33,74.33,74.21,74.31,31323.0,65.9594,65.9594,65.853,65.9417,31323.0
2017-11-17 10:05:00,74.31,74.42,74.3,74.35,36152.0,65.9417,66.0393,65.9328,65.9772,36152.0
2017-11-17 10:10:00,74.35,74.36,74.25,74.26,48416.0,65.9772,65.9861,65.8885,65.8973,48416.0
2017-11-17 10:15:00,74.26,74.29,74.21,74.29,37877.0,65.8973,65.924,65.853,65.924,37877.0
2017-11-17 10:20:00,74.28,74.33,74.28,74.31,10780.0,65.9151,65.9594,65.9151,65.9417,10780.0
2017-11-17 10:25:00,74.31,74.31,74.27,74.3,10109.0,65.9417,65.9417,65.9062,65.9328,10109.0
2017-11-17 10:30:00,74.29,74.29,74.2,74.23,11798.0,65.924,65.924,65.8441,65.8707,11798.0
2017-11-17 10:35:00,74.23,74.26,74.22,74.23,14333.0,65.8707,65.8973,65.8618,65.8707,14333.0
2017-11-17 10:40:00,74.23,74.27,74.2,74.26,15103.0,65.8707,65.9062,65.8441,65.8973,15103.0
2017-11-17 10:45:00,74.26,74.27,74.24,74.26,8098.0,65.8973,65.9062,65.8796,65.8973,8098.0
2017-11-17 10:50:00,74.28,74.41,74.27,74.35,13666.0,65.9151,66.0304,65.9062,65.9772,13666.0
2017-11-17 10:55:00,74.34,74.34,74.28,74.28,9246.0,65.9683,65.9683,65.9151,65.9151,9246.0
2017-11-17 11:00:00,74.3,74.32,74.26,74.3,10121.0,65.9328,65.9506,65.8973,65.9328,10121.0
2017-11-17 11:05:00,74.29,74.3,74.23,74.25,19233.0,65.924,65.9328,65.8707,65.8885,19233.0
2017-11-17 11:10:00,74.24,74.29,74.19,74.28,16414.0,65.8796,65.924,65.8352,65.9151,16414.0
2017-11-17 11:15:00,74.29,74.32,74.27,74.28,9871.0,65.924,65.9506,65.9062,65.9151,9871.0
2017-11-17 11:20:00,74.28,74.36,74.26,74.34,20290.0,65.9151,65.9861,65.8973,65.9683,20290.0
2017-11-17 11:25:00,74.33,74.35,74.31,74.33,11386.0,65.9594,65.9772,65.9417,65.9594,11386.0
2017-11-17 11:30:00,74.35,74.46,74.35,74.45,31499.0,65.9772,66.0748,65.9772,66.0659,31499.0
2017-11-17 11:35:00,74.45,74.45,74.4,74.43,16843.0,66.0659,66.0659,66.0216,66.0482,16843.0
2017-11-17 11:40:00,74.43,74.57,74.43,74.56,70174.0,66.0482,66.1724,66.0482,66.1635,70174.0
2017-11-17 11:45:00,74.57,74.63,74.56,74.6,29867.0,66.1724,66.2257,66.1635,66.199,29867.0
2017-11-17 11:50:00,74.61,74.63,74.51,74.6,19185.0,66.2079,66.2257,66.1192,66.199,19185.0
2017-11-17 11:55:00,74.61,74.67,74.59,74.66,14821.0,66.2079,66.2612,66.1902,66.2523,14821.0
2017-11-17 12:00:00,74.66,74.66,74.59,74.61,14808.0,66.2523,66.2523,66.1902,66.2079,14808.0
2017-11-17 12:05:00,74.6,74.71,74.6,74.68,10058.0,66.199,66.2967,66.199,66.27,10058.0
2017-11-17 12:10:00,74.68,74.69,74.66,74.68,20839.0,66.27,66.2789,66.2523,66.27,20839.0
2017-11-17 12:15:00,74.69,74.75,74.67,74.75,37304.0,66.2789,66.3322,66.2612,66.3322,37304.0
2017-11-17 12:20:00,74.75,74.75,74.71,74.73,10239.0,66.3322,66.3322,66.2967,66.3144,10239.0
2017-11-17 12:25:00,74.74,74.8,74.72,74.8,15852.0,66.3233,66.3765,66.3055,66.3765,15852.0
2017-11-17 12:30:00,74.78,74.78,74.7,74.75,8171.0,66.3588,66.3588,66.2878,66.3322,8171.0
2017-11-17 12:35:00,74.76,74.84,74.74,74.84,10472.0,66.341,66.412,66.3233,66.412,10472.0
2017-11-17 12:40:00,74.84,74.85,74.82,74.85,7254.0,66.412,66.4209,66.3943,66.4209,7254.0
2017-11-17 12:45:00,74.85,74.86,74.78,74.79,13242.0,66.4209,66.4298,66.3588,66.3676,13242.0
2017-11-17 12:50:00,74.79,74.81,74.76,74.77,9950.0,66.3676,66.3854,66.341,66.3499,9950.0
2017-11-17 12:55:00,74.78,74.88,74.78,74.86,18687.0,66.3588,66.4475,66.3588,66.4298,18687.0
2017-11-17 13:00:00,74.86,74.96,74.82,74.95,16674.0,66.4298,66.5185,66.3943,66.5096,16674.0
2017-11-17 13:05:00,74.97,74.99,74.87,74.87,16201.0,66.5274,66.5451,66.4386,66.4386,16201.0
2017-11-17 13:10:00,74.87,74.88,74.85,74.86,12476.0,66.4386,66.4475,66.4209,66.4298,12476.0
2017-11-17 13:15:00,74.86,74.87,74.83,74.83,24592.0,66.4298,66.4386,66.4031,66.4031,24592.0
2017-11-17 13:20:00,74.83,74.83,74.8,74.8,10472.0,66.4031,66.4031,66.3765,66.3765,10472.0
2017-11-17 13:25:00,74.8,74.85,74.77,74.84,10390.0,66.3765,66.4209,66.3499,66.412,10390.0
2017-11-17 13:30:00,74.85,74.85,74.81,74.83,11704.0,66.4209,66.4209,66.3854,66.4031,11704.0
2017-11-17 13:35:00,74.82,74.83,74.81,74.82,7024.0,66.3943,66.4031,66.3854,66.3943,7024.0
2017-11-17 13:40:00,74.82,74.82,74.76,74.76,25684.0,66.3943,66.3943,66.341,66.341,25684.0
2017-11-17 13:45:00,74.76,74.78,74.76,74.76,14971.0,66.341,66.3588,66.341,66.341,14971.0
2017-11-17 13:50:00,74.77,74.79,74.72,74.73,8514.0,66.3499,66.3676,66.3055,66.3144,8514.0
2017-11-17 13:55:00,74.73,74.74,74.69,74.72,16836.0,66.3144,66.3233,66.2789,66.3055,16836.0
2017-11-17 14:00:00,74.72,74.76,74.72,74.75,34709.0,66.3055,66.341,66.3055,66.3322,34709.0
2017-11-17 14:05:00,74.74,74.77,74.71,74.76,8166.0,66.3233,66.3499,66.2967,66.341,8166.0
2017-11-17 14:10:00,74.76,74.76,74.72,74.73,13861.0,66.341,66.341,66.3055,66.3144,13861.0
2017-11-17 14:15:00,74.73,74.73,74.66,74.67,14894.0,66.3144,66.3144,66.2523,66.2612,14894.0
2017-11-17 14:20:00,74.67,74.69,74.67,74.69,6622.0,66.2612,66.2789,66.2612,66.2789,6622.0
2017-11-17 14:25:00,74.69,74.73,74.65,74.73,32177.0,66.2789,66.3144,66.2434,66.3144,32177.0
2017-11-17 14:30:00,74.73,74.73,74.69,74.69,18936.0,66.3144,66.3144,66.2789,66.2789,18936.0
2017-11-17 14:35:00,74.7,74.7,74.66,74.67,8271.0,66.2878,66.2878,66.2523,66.2612,8271.0
2017-11-17 14:40:00,74.66,74.72,74.63,74.71,26362.0,66.2523,66.3055,66.2257,66.2967,26362.0
2017-11-17 14:45:00,74.72,74.73,74.69,74.73,17656.0,66.3055,66.3144,66.2789,66.3144,17656.0
2017-11-17 14:50:00,74.72,74.76,74.72,74.73,16866.0,66.3055,66.341,66.3055,66.3144,16866.0
2017-11-17 14:55:00,74.72,74.74,74.71,74.72,29917.0,66.3055,66.3233,66.2967,66.3055,29917.0
2017-11-17 15:00:00,74.71,74.72,74.68,74.68,18100.0,66.2967,66.3055,66.27,66.27,18100.0
2017-11-17 15:05:00,74.68,74.72,74.68,74.7,15546.0,66.27,66.3055,66.27,66.2878,15546.0
2017-11-17 15:10:00,74.7,74.72,74.69,74.72,15050.0,66.2878,66.3055,66.2789,66.3055,15050.0
2017-11-17 15:15:00,74.72,74.72,74.66,74.67,22483.0,66.3055,66.3055,66.2523,66.2612,22483.0
2017-11-17 15:20:00,74.67,74.68,74.66,74.67,22182.0,66.2612,66.27,66.2523,66.2612,22182.0
2017-11-17 15:25:00,74.67,74.72,74.66,74.72,24168.0,66.2612,66.3055,66.2523,66.3055,24168.0
2017-11-17 15:30:00,74.7,74.72,74.68,74.7,11903.0,66.2878,66.3055,66.27,66.2878,11903.0
2017-11-17 15:35:00,74.69,74.74,74.67,74.73,15158.0,66.2789,66.3233,66.2612,66.3144,15158.0
2017-11-17 15:40:00,74.73,74.75,74.68,74.7,17580.0,66.3144,66.3322,66.27,66.2878,17580.0
2017-11-17 15:45:00,74.7,74.71,74.67,74.7,17269.0,66.2878,66.2967,66.2612,66.2878,17269.0
2017-11-17 15:50:00,74.7,74.72,74.66,74.67,22717.0,66.2878,66.3055,66.2523,66.2612,22717.0
2017-11-17 15:55:00,74.67,74.69,74.63,74.65,76029.0,66.2612,66.2789,66.2257,66.2434,76029.0
2017-11-20 09:30:00,74.77,74.8,74.61,74.79,45344.0,66.3499,66.3765,66.2079,66.3676,45344.0
2017-11-20 09:35:00,74.79,74.84,74.71,74.75,38573.0,66.3676,66.412,66.2967,66.3322,38573.0
2017-11-20 09:40:00,74.78,74.83,74.75,74.76,10871.0,66.3588,66.4031,66.3322,66.341,10871.0
2017-11-20 09:45:00,74.76,74.81,74.72,74.73,12323.0,66.341,66.3854,66.3055,66.3144,12323.0
2017-11-20 09:50:00,74.74,74.77,74.64,74.64,22977.0,66.3233,66.3499,66.2345,66.2345,22977.0
2017-11-20 09:55:00,74.64,74.81,74.64,74.81,23226.0,66.2345,66.3854,66.2345,66.3854,23226.0
2017-11-20 10:00:00,74.8,74.83,74.71,74.73,10411.0,66.3765,66.4031,66.2967,66.3144,10411.0
2017-11-20 10:05:00,74.74,74.78,74.72,74.75,47496.0,66.3233,66.3588,66.3055,66.3322,47496.0
2017-11-20 10:10:00,74.76,74.79,74.69,74.71,47255.0,66.341,66.3676,66.2789,66.2967,47255.0
2017-11-20 10:15:00,74.72,74.79,74.71,74.78,19278.0,66.3055,66.3676,66.2967,66.3588,19278.0
2017-11-20 10:20:00,74.8,74.82,74.76,74.81,12037.0,66.3765,66.3943,66.341,66.3854,12037.0
2017-11-20 10:25:00,74.79,74.84,74.75,74.78,13010.0,66.3676,66.412,66.3322,66.3588,13010.0
2017-11-20 10:30:00,74.78,74.85,74.78,74.83,9386.0,66.3588,66.4209,66.3588,66.4031,9386.0
2017-11-20 10:35:00,74.84,74.9,74.82,74.9,12469.0,66.412,66.4653,66.3943,66.4653,12469.0
2017-11-20 10:40:00,74.91,74.93,74.87,74.9,14139.0,66.4741,66.4919,66.4386,66.4653,14139.0
2017-11-20 10:45:00,74.91,74.95,74.88,74.95,46295.0,66.4741,66.5096,66.4475,66.5096,46295.0
2017-11-20 10:50:00,74.94,75.01,74.94,75.0,23223.0,66.5008,66.5629,66.5008,66.554,23223.0
2017-11-20 10:55:00,74.99,75.0,74.95,74.96,14207.0,66.5451,66.554,66.5096,66.5185,14207.0
2017-11-20 11:00:00,74.97,74.98,74.92,74.95,11064.0,66.5274,66.5363,66.483,66.5096,11064.0
2017-11-20 11:05:00,74.96,74.96,74.93,74.94,3454.0,66.5185,66.5185,66.4919,66.5008,3454.0
2017-11-20 11:10:00,74.96,74.97,74.93,74.95,8961.0,66.5185,66.5274,66.4919,66.5096,8961.0
2017-11-20 11:15:00,74.95,74.98,74.91,74.93,10150.0,66.5096,66.5363,66.4741,66.4919,10150.0
2017-11-20 11:20:00,74.92,74.96,74.92,74.92,7228.0,66.483,66.5185,66.483,66.483,7228.0
2017-11-20 11:25:00,74.92,74.93,74.88,74.91,5447.0,66.483,66.4919,66.4475,66.4741,5447.0
2017-11-20 11:30:00,74.9,74.91,74.82,74.87,81851.0,66.4653,66.4741,66.3943,66.4386,81851.0
2017-11-20 11:35:00,74.88,74.95,74.87,74.91,17370.0,66.4475,66.5096,66.4386,66.4741,17370.0
2017-11-20 11:40:00,74.92,74.96,74.91,74.91,18310.0,66.483,66.5185,66.4741,66.4741,18310.0
2017-11-20 11:45:00,74.91,74.92,74.89,74.9,3866.0,66.4741,66.483,66.4564,66.4653,3866.0
2017-11-20 11:50:00,74.9,74.91,74.83,74.85,36983.0,66.4653,66.4741,66.4031,66.4209,36983.0
2017-11-20 11:55:00,74.84,74.89,74.83,74.86,5350.0,66.412,66.4564,66.4031,66.4298,5350.0
2017-11-20 12:00:00,74.86,74.89,74.86,74.88,9084.0,66.4298,66.4564,66.4298,66.4475,9084.0
2017-11-20 12:05:00,74.88,74.94,74.88,74.94,10914.0,66.4475,66.5008,66.4475,66.5008,10914.0
2017-11-20 12:10:00,74.94,74.94,74.88,74.89,12380.0,66.5008,66.5008,66.4475,66.4564,12380.0
2017-11-20 12:15:00,74.89,74.91,74.86,74.9,15190.0,66.4564,66.4741,66.4298,66.4653,15190.0
2017-11-20 12:20:00,74.9,74.91,74.86,74.88,34417.0,66.4653,66.4741,66.4298,66.4475,34417.0
2017-11-20 12:25:00,74.88,74.9,74.87,74.88,19367.0,66.4475,66.4653,66.4386,66.4475,19367.0
2017-11-20 12:30:00,74.88,74.89,74.85,74.88,18720.0,66.4475,66.4564,66.4209,66.4475,18720.0
2017-11-20 12:35:00,74.87,74.9,74.86,74.88,13810.0,66.4386,66.4653,66.4298,66.4475,13810.0
2017-11-20 12:40:00,74.89,74.93,74.88,74.88,10833.0,66.4564,66.4919,66.4475,66.4475,10833.0
2017-11-20 12:45:00,74.9,74.93,74.89,74.93,20458.0,66.4653,66.4919,66.4564,66.4919,20458.0
2017-11-20 12:50:00,74.92,74.93,74.88,74.91,18988.0,66.483,66.4919,66.4475,66.4741,18988.0
2017-11-20 12:55:00,74.9,74.93,74.89,74.92,13482.0,66.4653,66.4919,66.4564,66.483,13482.0
2017-11-20 13:00:00,74.92,74.93,74.88,74.88,8932.0,66.483,66.4919,66.4475,66.4475,8932.0
2017-11-20 13:05:00,74.89,74.93,74.89,74.92,11778.0,66.4564,66.4919,66.4564,66.483,11778.0
2017-11-20 13:10:00,74.92,74.94,74.9,74.93,12405.0,66.483,66.5008,66.4653,66.4919,12405.0
2017-11-20 13:15:00,74.93,74.97,74.93,74.93,9594.0,66.4919,66.5274,66.4919,66.4919,9594.0
2017-11-20 13:20:00,74.94,74.99,74.92,74.99,12160.0,66.5008,66.5451,66.483,66.5451,12160.0
2017-11-20 13:25:00,74.98,75.05,74.98,75.05,12136.0,66.5363,66.5984,66.5363,66.5984,12136.0
2017-11-20 13:30:00,75.05,75.05,75.02,75.05,10729.0,66.5984,66.5984,66.5717,66.5984,10729.0
2017-11-20 13:35:00,75.05,75.08,75.04,75.08,12344.0,66.5984,66.625,66.5895,66.625,12344.0
2017-11-20 13:40:00,75.08,75.08,75.04,75.06,10158.0,66.625,66.625,66.5895,66.6072,10158.0
2017-11-20 13:45:00,75.06,75.08,75.05,75.08,11776.0,66.6072,66.625,66.5984,66.625,11776.0
2017-11-20 13:50:00,75.08,75.08,75.03,75.06,16456.0,66.625,66.625,66.5806,66.6072,16456.0
2017-11-20 13:55:00,75.06,75.08,75.06,75.08,6124.0,66.6072,66.625,66.6072,66.625,6124.0
2017-11-20 14:00:00,75.08,75.1,75.03,75.05,6447.0,66.625,66.6427,66.5806,66.5984,6447.0
2017-11-20 14:05:00,75.02,75.05,75.01,75.05,8173.0,66.5717,66.5984,66.5629,66.5984,8173.0
2017-11-20 14:10:00,75.04,75.04,74.98,74.99,3579.0,66.5895,66.5895,66.5363,66.5451,3579.0
2017-11-20 14:15:00,75.0,75.01,74.97,74.98,7752.0,66.554,66.5629,66.5274,66.5363,7752.0
2017-11-20 14:20:00,74.98,75.0,74.96,75.0,11914.0,66.5363,66.554,66.5185,66.554,11914.0
2017-11-20 14:25:00,75.0,75.08,74.99,75.07,17051.0,66.554,66.625,66.5451,66.6161,17051.0
2017-11-20 14:30:00,75.06,75.07,75.03,75.04,7331.0,66.6072,66.6161,66.5806,66.5895,7331.0
2017-11-20 14:35:00,75.04,75.11,75.03,75.1,12250.0,66.5895,66.6516,66.5806,66.6427,12250.0
2017-11-20 14:40:00,75.09,75.09,75.06,75.07,9202.0,66.6339,66.6339,66.6072,66.6161,9202.0
2017-11-20 14:45:00,75.06,75.08,75.04,75.05,12870.0,66.6072,66.625,66.5895,66.5984,12870.0
2017-11-20 14:50:00,75.04,75.06,75.02,75.05,10720.0,66.5895,66.6072,66.5717,66.5984,10720.0
2017-11-20 14:55:00,75.04,75.08,75.02,75.04,8917.0,66.5895,66.625,66.5717,66.5895,8917.0
2017-11-20 15:00:00,75.04,75.09,75.04,75.09,9591.0,66.5895,66.6339,66.5895,66.6339,9591.0
2017-11-20 15:05:00,75.09,75.12,75.07,75.08,6987.0,66.6339,66.6605,66.6161,66.625,6987.0
2017-11-20 15:10:00,75.07,75.08,75.01,75.06,13992.0,66.6161,66.625,66.5629,66.6072,13992.0
2017-11-20 15:15:00,75.06,75.12,75.05,75.1,29210.0,66.6072,66.6605,66.5984,66.6427,29210.0
2017-11-20 15:20:00,75.09,75.12,75.09,75.11,18672.0,66.6339,66.6605,66.6339,66.6516,18672.0
2017-11-20 15:25:00,75.11,75.12,75.09,75.1,13933.0,66.6516,66.6605,66.6339,66.6427,13933.0
2017-11-20 15:30:00,75.09,75.12,75.07,75.12,25744.0,66.6339,66.6605,66.6161,66.6605,25744.0
2017-11-20 15:35:00,75.12,75.15,75.07,75.11,21775.0,66.6605,66.6871,66.6161,66.6516,21775.0
2017-11-20 15:40:00,75.11,75.13,75.09,75.11,15932.0,66.6516,66.6694,66.6339,66.6516,15932.0
2017-11-20 15:45:00,75.12,75.16,75.11,75.16,24516.0,66.6605,66.696,66.6516,66.696,24516.0
2017-11-20 15:50:00,75.16,75.22,75.15,75.2,52803.0,66.696,66.7492,66.6871,66.7315,52803.0
2017-11-20 15:55:00,75.21,75.23,75.19,75.21,47572.0,66.7403,66.7581,66.7226,66.7403,47572.0
2017-11-21 09:30:00,75.5,75.63,75.42,75.59,89519.0,66.9977,67.1131,66.9267,67.0776,89519.0
2017-11-21 09:35:00,75.62,75.66,75.51,75.57,94107.0,67.1042,67.1397,67.0066,67.0598,94107.0
2017-11-21 09:40:00,75.58,75.69,75.57,75.67,177438.0,67.0687,67.1663,67.0598,67.1485,177438.0
2017-11-21 09:45:00,75.65,75.7,75.61,75.65,158028.0,67.1308,67.1752,67.0953,67.1308,158028.0
2017-11-21 09:50:00,75.66,75.75,75.66,75.72,67867.0,67.1397,67.2195,67.1397,67.1929,67867.0
2017-11-21 09:55:00,75.72,75.8,75.69,75.78,31095.0,67.1929,67.2639,67.1663,67.2462,31095.0
2017-11-21 10:00:00,75.79,75.8,75.75,75.77,97823.0,67.255,67.2639,67.2195,67.2373,97823.0
2017-11-21 10:05:00,75.78,75.83,75.76,75.83,43122.0,67.2462,67.2905,67.2284,67.2905,43122.0
2017-11-21 10:10:00,75.83,75.91,75.81,75.89,40875.0,67.2905,67.3615,67.2728,67.3438,40875.0
2017-11-21 10:15:00,75.91,75.98,75.9,75.94,72180.0,67.3615,67.4236,67.3526,67.3881,72180.0
2017-11-21 10:20:00,75.94,75.97,75.92,75.95,35412.0,67.3881,67.4148,67.3704,67.397,35412.0
2017-11-21 10:25:00,75.93,76.04,75.91,76.04,29057.0,67.3793,67.4769,67.3615,67.4769,29057.0
2017-11-21 10:30:00,76.04,76.16,75.98,76.14,36969.0,67.4769,67.5834,67.4236,67.5656,36969.0
2017-11-21 10:35:00,76.14,76.17,76.03,76.05,18339.0,67.5656,67.5922,67.468,67.4858,18339.0
2017-11-21 10:40:00,76.05,76.08,75.99,76.0,18453.0,67.4858,67.5124,67.4325,67.4414,18453.0
2017-11-21 10:45:00,76.01,76.08,76.0,76.08,26017.0,67.4503,67.5124,67.4414,67.5124,26017.0
2017-11-21 10:50:00,76.08,76.09,76.0,76.01,28396.0,67.5124,67.5212,67.4414,67.4503,28396.0
2017-11-21 10:55:00,75.99,76.02,75.97,75.98,18323.0,67.4325,67.4591,67.4148,67.4236,18323.0
2017-11-21 11:00:00,75.99,76.0,75.91,75.91,12478.0,67.4325,67.4414,67.3615,67.3615,12478.0
2017-11-21 11:05:00,75.92,75.94,75.89,75.9,12477.0,67.3704,67.3881,67.3438,67.3526,12477.0
2017-11-21 11:10:00,75.91,75.94,75.84,75.86,20668.0,67.3615,67.3881,67.2994,67.3172,20668.0
2017-11-21 11:15:00,75.87,75.92,75.85,75.9,29153.0,67.326,67.3704,67.3083,67.3526,29153.0
2017-11-21 11:20:00,75.91,75.94,75.9,75.93,21520.0,67.3615,67.3881,67.3526,67.3793,21520.0
2017-11-21 11:25:00,75.92,75.96,75.91,75.92,21155.0,67.3704,67.4059,67.3615,67.3704,21155.0
2017-11-21 11:30:00,75.93,75.95,75.88,75.94,24216.0,67.3793,67.397,67.3349,67.3881,24216.0
2017-11-21 11:35:00,75.94,75.95,75.89,75.93,20497.0,67.3881,67.397,67.3438,67.3793,20497.0
2017-11-21 11:40:00,75.93,75.96,75.91,75.93,32456.0,67.3793,67.4059,67.3615,67.3793,32456.0
2017-11-21 11:45:00,75.92,76.0,75.89,75.99,424549.0,67.3704,67.4414,67.3438,67.4325,424549.0
2017-11-21 11:50:00,75.98,76.0,75.96,75.99,18321.0,67.4236,67.4414,67.4059,67.4325,18321.0
2017-11-21 11:55:00,75.99,76.02,75.95,75.95,23794.0,67.4325,67.4591,67.397,67.397,23794.0
2017-11-21 12:00:00,75.96,75.98,75.94,75.95,16744.0,67.4059,67.4236,67.3881,67.397,16744.0
2017-11-21 12:05:00,75.96,75.97,75.94,75.94,55003.0,67.4059,67.4148,67.3881,67.3881,55003.0
2017-11-21 12:10:00,75.94,75.95,75.84,75.88,93737.0,67.3881,67.397,67.2994,67.3349,93737.0
2017-11-21 12:15:00,75.88,75.9,75.87,75.88,23404.0,67.3349,67.3526,67.326,67.3349,23404.0
2017-11-21 12:20:00,75.88,75.89,75.84,75.84,36393.0,67.3349,67.3438,67.2994,67.2994,36393.0
2017-11-21 12:25:00,75.85,75.88,75.84,75.85,17936.0,67.3083,67.3349,67.2994,67.3083,17936.0
2017-11-21 12:30:00,75.86,75.89,75.85,75.88,12729.0,67.3172,67.3438,67.3083,67.3349,12729.0
2017-11-21 12:35:00,75.88,75.94,75.88,75.94,22383.0,67.3349,67.3881,67.3349,67.3881,22383.0
2017-11-21 12:40:00,75.93,75.96,75.91,75.96,16649.0,67.3793,67.4059,67.3615,67.4059,16649.0
2017-11-21 12:45:00,75.96,75.98,75.94,75.95,65946.0,67.4059,67.4236,67.3881,67.397,65946.0
2017-11-21 12:50:00,75.95,76.0,75.94,75.99,18102.0,67.397,67.4414,67.3881,67.4325,18102.0
2017-11-21 12:55:00,75.98,76.03,75.98,76.02,16378.0,67.4236,67.468,67.4236,67.4591,16378.0
2017-11-21 13:00:00,76.0,76.04,76.0,76.03,9965.0,67.4414,67.4769,67.4414,67.468,9965.0
2017-11-21 13:05:00,76.03,76.04,76.01,76.04,16484.0,67.468,67.4769,67.4503,67.4769,16484.0
2017-11-21 13:10:00,76.03,76.04,76.0,76.02,12816.0,67.468,67.4769,67.4414,67.4591,12816.0
2017-11-21 13:15:00,76.02,76.03,76.0,76.02,15298.0,67.4591,67.468,67.4414,67.4591,15298.0
2017-11-21 13:20:00,76.02,76.03,76.0,76.01,10774.0,67.4591,67.468,67.4414,67.4503,10774.0
2017-11-21 13:25:00,76.01,76.02,75.98,76.02,16096.0,67.4503,67.4591,67.4236,67.4591,16096.0
2017-11-21 13:30:00,76.02,76.04,76.01,76.02,38232.0,67.4591,67.4769,67.4503,67.4591,38232.0
2017-11-21 13:35:00,76.03,76.06,76.02,76.03,15564.0,67.468,67.4946,67.4591,67.468,15564.0
2017-11-21 13:40:00,76.02,76.05,76.02,76.04,12888.0,67.4591,67.4858,67.4591,67.4769,12888.0
2017-11-21 13:45:00,76.03,76.07,76.03,76.06,25333.0,67.468,67.5035,67.468,67.4946,25333.0
2017-11-21 13:50:00,76.06,76.08,76.04,76.07,21164.0,67.4946,67.5124,67.4769,67.5035,21164.0
2017-11-21 13:55:00,76.06,76.06,75.99,75.99,13803.0,67.4946,67.4946,67.4325,67.4325,13803.0
2017-11-21 14:00:00,76.0,76.01,75.97,76.0,22608.0,67.4414,67.4503,67.4148,67.4414,22608.0
2017-11-21 14:05:00,76.01,76.04,76.0,76.01,52146.0,67.4503,67.4769,67.4414,67.4503,52146.0
2017-11-21 14:10:00,76.03,76.04,75.99,75.99,23302.0,67.468,67.4769,67.4325,67.4325,23302.0
2017-11-21 14:15:00,76.01,76.02,75.99,76.01,13855.0,67.4503,67.4591,67.4325,67.4503,13855.0
2017-11-21 14:20:00,76.0,76.05,76.0,76.04,11715.0,67.4414,67.4858,67.4414,67.4769,11715.0
2017-11-21 14:25:00,76.04,76.05,76.02,76.04,21692.0,67.4769,67.4858,67.4591,67.4769,21692.0
2017-11-21 14:30:00,76.04,76.04,76.0,76.02,10126.0,67.4769,67.4769,67.4414,67.4591,10126.0
2017-11-21 14:35:00,76.03,76.06,76.02,76.05,18024.0,67.468,67.4946,67.4591,67.4858,18024.0
2017-11-21 14:40:00,76.05,76.05,76.02,76.03,29209.0,67.4858,67.4858,67.4591,67.468,29209.0
2017-11-21 14:45:00,76.03,76.08,76.03,76.08,74338.0,67.468,67.5124,67.468,67.5124,74338.0
2017-11-21 14:50:00,76.08,76.12,76.07,76.12,33932.0,67.5124,67.5479,67.5035,67.5479,33932.0
2017-11-21 14:55:00,76.11,76.13,76.08,76.13,51877.0,67.539,67.5567,67.5124,67.5567,51877.0
2017-11-21 15:00:00,76.13,76.15,76.09,76.09,18722.0,67.5567,67.5745,67.5212,67.5212,18722.0
2017-11-21 15:05:00,76.09,76.12,76.08,76.11,39134.0,67.5212,67.5479,67.5124,67.539,39134.0
2017-11-21 15:10:00,76.11,76.11,76.06,76.07,27573.0,67.539,67.539,67.4946,67.5035,27573.0
2017-11-21 15:15:00,76.07,76.09,76.06,76.09,38506.0,67.5035,67.5212,67.4946,67.5212,38506.0
2017-11-21 15:20:00,76.09,76.13,76.06,76.12,46922.0,67.5212,67.5567,67.4946,67.5479,46922.0
2017-11-21 15:25:00,76.12,76.12,76.09,76.12,38896.0,67.5479,67.5479,67.5212,67.5479,38896.0
2017-11-21 15:30:00,76.11,76.14,76.1,76.14,35346.0,67.539,67.5656,67.5301,67.5656,35346.0
2017-11-21 15:35:00,76.14,76.14,76.06,76.06,45035.0,67.5656,67.5656,67.4946,67.4946,45035.0
2017-11-21 15:40:00,76.06,76.11,76.05,76.1,39455.0,67.4946,67.539,67.4858,67.5301,39455.0
2017-11-21 15:45:00,76.09,76.12,76.07,76.1,63525.0,67.5212,67.5479,67.5035,67.5301,63525.0
2017-11-21 15:50:00,76.09,76.13,76.07,76.12,47020.0,67.5212,67.5567,67.5035,67.5479,47020.0
2017-11-21 15:55:00,76.12,76.23,76.12,76.22,137668.0,67.5479,67.6455,67.5479,67.6366,137668.0
2017-11-22 09:30:00,76.33,76.42,76.27,76.42,153107.0,67.7342,67.8141,67.681,67.8141,153107.0
2017-11-22 09:35:00,76.44,76.47,76.41,76.42,35825.0,67.8318,67.8585,67.8052,67.8141,35825.0
2017-11-22 09:40:00,76.44,76.48,76.41,76.44,20875.0,67.8318,67.8673,67.8052,67.8318,20875.0
2017-11-22 09:45:00,76.44,76.54,76.44,76.54,29419.0,67.8318,67.9206,67.8318,67.9206,29419.0
2017-11-22 09:50:00,76.53,76.53,76.47,76.48,19602.0,67.9117,67.9117,67.8585,67.8673,19602.0
2017-11-22 09:55:00,76.45,76.46,76.34,76.35,33993.0,67.8407,67.8496,67.7431,67.752,33993.0
2017-11-22 10:00:00,76.33,76.41,76.26,76.33,27685.0,67.7342,67.8052,67.6721,67.7342,27685.0
2017-11-22 10:05:00,76.34,76.41,76.34,76.36,18575.0,67.7431,67.8052,67.7431,67.7608,18575.0
2017-11-22 10:10:00,76.37,76.37,76.24,76.3,47045.0,67.7697,67.7697,67.6544,67.7076,47045.0
2017-11-22 10:15:00,76.3,76.31,76.22,76.3,21584.0,67.7076,67.7165,67.6366,67.7076,21584.0
2017-11-22 10:20:00,76.28,76.28,76.16,76.18,34888.0,67.6899,67.6899,67.5834,67.6011,34888.0
2017-11-22 10:25:00,76.19,76.2,76.16,76.17,32079.0,67.61,67.6189,67.5834,67.5922,32079.0
2017-11-22 10:30:00,76.16,76.17,76.14,76.14,17880.0,67.5834,67.5922,67.5656,67.5656,17880.0
2017-11-22 10:35:00,76.14,76.19,76.09,76.18,18223.0,67.5656,67.61,67.5212,67.6011,18223.0
2017-11-22 10:40:00,76.19,76.29,76.19,76.29,10120.0,67.61,67.6987,67.61,67.6987,10120.0
2017-11-22 10:45:00,76.28,76.28,76.23,76.25,9325.0,67.6899,67.6899,67.6455,67.6632,9325.0
2017-11-22 10:50:00,76.25,76.27,76.23,76.23,5528.0,67.6632,67.681,67.6455,67.6455,5528.0
2017-11-22 10:55:00,76.23,76.27,76.2,76.25,13775.0,67.6455,67.681,67.6189,67.6632,13775.0
2017-11-22 11:00:00,76.26,76.27,76.23,76.24,9999.0,67.6721,67.681,67.6455,67.6544,9999.0
2017-11-22 11:05:00,76.25,76.27,76.21,76.21,9861.0,67.6632,67.681,67.6277,67.6277,9861.0
2017-11-22 11:10:00,76.2,76.21,76.12,76.16,23635.0,67.6189,67.6277,67.5479,67.5834,23635.0
2017-11-22 11:15:00,76.16,76.23,76.14,76.2,22813.0,67.5834,67.6455,67.5656,67.6189,22813.0
2017-11-22 11:20:00,76.2,76.2,76.16,76.17,10311.0,67.6189,67.6189,67.5834,67.5922,10311.0
2017-11-22 11:25:00,76.17,76.24,76.15,76.22,25323.0,67.5922,67.6544,67.5745,67.6366,25323.0
2017-11-22 11:30:00,76.2,76.23,76.19,76.2,3172.0,67.6189,67.6455,67.61,67.6189,3172.0
2017-11-22 11:35:00,76.22,76.23,76.21,76.21,3086.0,67.6366,67.6455,67.6277,67.6277,3086.0
2017-11-22 11:40:00,76.21,76.21,76.13,76.15,13191.0,67.6277,67.6277,67.5567,67.5745,13191.0
2017-11-22 11:45:00,76.14,76.17,76.12,76.15,4302.0,67.5656,67.5922,67.5479,67.5745,4302.0
2017-11-22 11:50:00,76.13,76.16,76.11,76.16,19279.0,67.5567,67.5834,67.539,67.5834,19279.0
2017-11-22 11:55:00,76.16,76.17,76.15,76.16,9802.0,67.5834,67.5922,67.5745,67.5834,9802.0
2017-11-22 12:00:00,76.16,76.17,76.14,76.16,13573.0,67.5834,67.5922,67.5656,67.5834,13573.0
2017-11-22 12:05:00,76.17,76.21,76.16,76.18,8317.0,67.5922,67.6277,67.5834,67.6011,8317.0
2017-11-22 12:10:00,76.18,76.2,76.16,76.19,6323.0,67.6011,67.6189,67.5834,67.61,6323.0
2017-11-22 12:15:00,76.2,76.2,76.13,76.13,6447.0,67.6189,67.6189,67.5567,67.5567,6447.0
2017-11-22 12:20:00,76.11,76.16,76.11,76.16,11688.0,67.539,67.5834,67.539,67.5834,11688.0
2017-11-22 12:25:00,76.16,76.16,76.12,76.14,5999.0,67.5834,67.5834,67.5479,67.5656,5999.0
2017-11-22 12:30:00,76.12,76.16,76.11,76.15,12509.0,67.5479,67.5834,67.539,67.5745,12509.0
2017-11-22 12:35:00,76.16,76.18,76.15,76.15,10910.0,67.5834,67.6011,67.5745,67.5745,10910.0
2017-11-22 12:40:00,76.16,76.17,76.14,76.15,6749.0,67.5834,67.5922,67.5656,67.5745,6749.0
2017-11-22 12:45:00,76.15,76.19,76.12,76.13,429261.0,67.5745,67.61,67.5479,67.5567,429261.0
2017-11-22 12:50:00,76.12,76.15,76.09,76.15,11010.0,67.5479,67.5745,67.5212,67.5745,11010.0
2017-11-22 12:55:00,76.15,76.21,76.14,76.2,107400.0,67.5745,67.6277,67.5656,67.6189,107400.0
2017-11-22 13:00:00,76.18,76.18,76.15,76.16,12216.0,67.6011,67.6011,67.5745,67.5834,12216.0
2017-11-22 13:05:00,76.17,76.21,76.15,76.18,163216.0,67.5922,67.6277,67.5745,67.6011,163216.0
2017-11-22 13:10:00,76.17,76.19,76.16,76.16,7613.0,67.5922,67.61,67.5834,67.5834,7613.0
2017-11-22 13:15:00,76.15,76.15,76.13,76.14,32562.0,67.5745,67.5745,67.5567,67.5656,32562.0
2017-11-22 13:20:00,76.14,76.14,76.09,76.13,24455.0,67.5656,67.5656,67.5212,67.5567,24455.0
2017-11-22 13:25:00,76.12,76.16,76.11,76.13,19720.0,67.5479,67.5834,67.539,67.5567,19720.0
2017-11-22 13:30:00,76.12,76.16,76.12,76.13,6095.0,67.5479,67.5834,67.5479,67.5567,6095.0
2017-11-22 13:35:00,76.13,76.14,76.11,76.14,13774.0,67.5567,67.5656,67.539,67.5656,13774.0
2017-11-22 13:40:00,76.13,76.14,76.1,76.13,17339.0,67.5567,67.5656,67.5301,67.5567,17339.0
2017-11-22 13:45:00,76.13,76.15,76.12,76.12,13805.0,67.5567,67.5745,67.5479,67.5479,13805.0
2017-11-22 13:50:00,76.12,76.12,76.09,76.11,10797.0,67.5479,67.5479,67.5212,67.539,10797.0
2017-11-22 13:55:00,76.12,76.16,76.1,76.15,7778.0,67.5479,67.5834,67.5301,67.5745,7778.0
2017-11-22 14:00:00,76.15,76.18,76.13,76.17,23828.0,67.5745,67.6011,67.5567,67.5922,23828.0
2017-11-22 14:05:00,76.17,76.19,76.14,76.19,17659.0,67.5922,67.61,67.5656,67.61,17659.0
2017-11-22 14:10:00,76.18,76.19,76.15,76.17,17006.0,67.6011,67.61,67.5745,67.5922,17006.0
2017-11-22 14:15:00,76.16,76.16,76.14,76.15,14140.0,67.5834,67.5834,67.5656,67.5745,14140.0
2017-11-22 14:20:00,76.16,76.18,76.16,76.16,23258.0,67.5834,67.6011,67.5834,67.5834,23258.0
2017-11-22 14:25:00,76.17,76.18,76.12,76.14,22557.0,67.5922,67.6011,67.5479,67.5656,22557.0
2017-11-22 14:30:00,76.14,76.17,76.13,76.15,15379.0,67.5656,67.5922,67.5567,67.5745,15379.0
2017-11-22 14:35:00,76.15,76.21,76.15,76.17,18615.0,67.5745,67.6277,67.5745,67.5922,18615.0
2017-11-22 14:40:00,76.18,76.19,76.14,76.17,17026.0,67.6011,67.61,67.5656,67.5922,17026.0
2017-11-22 14:45:00,76.16,76.18,76.15,76.16,12568.0,67.5834,67.6011,67.5745,67.5834,12568.0
2017-11-22 14:50:00,76.16,76.19,76.14,76.18,19844.0,67.5834,67.61,67.5656,67.6011,19844.0
2017-11-22 14:55:00,76.19,76.19,76.15,76.16,14983.0,67.61,67.61,67.5745,67.5834,14983.0
2017-11-22 15:00:00,76.15,76.16,76.12,76.13,12622.0,67.5745,67.5834,67.5479,67.5567,12622.0
2017-11-22 15:05:00,76.12,76.14,76.11,76.11,11460.0,67.5479,67.5656,67.539,67.539,11460.0
2017-11-22 15:10:00,76.11,76.12,76.08,76.12,16655.0,67.539,67.5479,67.5124,67.5479,16655.0
2017-11-22 15:15:00,76.12,76.13,76.07,76.12,14507.0,67.5479,67.5567,67.5035,67.5479,14507.0
2017-11-22 15:20:00,76.12,76.13,76.07,76.08,13228.0,67.5479,67.5567,67.5035,67.5124,13228.0
2017-11-22 15:25:00,76.08,76.1,76.06,76.09,11467.0,67.5124,67.5301,67.4946,67.5212,11467.0
2017-11-22 15:30:00,76.09,76.09,76.07,76.09,5474.0,67.5212,67.5212,67.5035,67.5212,5474.0
2017-11-22 15:35:00,76.1,76.1,76.07,76.09,14277.0,67.5301,67.5301,67.5035,67.5212,14277.0
2017-11-22 15:40:00,76.11,76.12,76.09,76.1,16760.0,67.539,67.5479,67.5212,67.5301,16760.0
2017-11-22 15:45:00,76.1,76.11,76.07,76.07,33217.0,67.5301,67.539,67.5035,67.5035,33217.0
2017-11-22 15:50:00,76.08,76.09,76.06,76.07,21391.0,67.5124,67.5212,67.4946,67.5035,21391.0
2017-11-22 15:55:00,76.07,76.08,76.02,76.05,52213.0,67.5035,67.5124,67.4591,67.4858,52213.0
2017-11-24 09:30:00,76.26,76.26,76.0,76.04,35895.0,67.6721,67.6721,67.4414,67.4769,35895.0
2017-11-24 09:35:00,76.02,76.09,75.97,76.08,32899.0,67.4591,67.5212,67.4148,67.5124,32899.0
2017-11-24 09:40:00,76.08,76.16,76.04,76.14,13818.0,67.5124,67.5834,67.4769,67.5656,13818.0
2017-11-24 09:45:00,76.15,76.16,76.03,76.05,12304.0,67.5745,67.5834,67.468,67.4858,12304.0
2017-11-24 09:50:00,76.04,76.08,75.99,76.06,19599.0,67.4769,67.5124,67.4325,67.4946,19599.0
2017-11-24 09:55:00,76.06,76.11,76.04,76.09,26924.0,67.4946,67.539,67.4769,67.5212,26924.0
2017-11-24 10:00:00,76.09,76.09,75.95,76.01,39679.0,67.5212,67.5212,67.397,67.4503,39679.0
2017-11-24 10:05:00,76.01,76.06,76.0,76.06,14998.0,67.4503,67.4946,67.4414,67.4946,14998.0
2017-11-24 10:10:00,76.06,76.12,76.05,76.06,15058.0,67.4946,67.5479,67.4858,67.4946,15058.0
2017-11-24 10:15:00,76.05,76.17,76.05,76.15,11349.0,67.4858,67.5922,67.4858,67.5745,11349.0
2017-11-24 10:20:00,76.15,76.18,76.1,76.1,9239.0,67.5745,67.6011,67.5301,67.5301,9239.0
2017-11-24 10:25:00,76.07,76.11,76.05,76.08,5756.0,67.5035,67.539,67.4858,67.5124,5756.0
2017-11-24 10:30:00,76.07,76.1,76.06,76.09,8639.0,67.5035,67.5301,67.4946,67.5212,8639.0
2017-11-24 10:35:00,76.09,76.09,75.97,75.98,11888.0,67.5212,67.5212,67.4148,67.4236,11888.0
2017-11-24 10:40:00,75.99,76.0,75.94,75.96,10015.0,67.4325,67.4414,67.3881,67.4059,10015.0
2017-11-24 10:45:00,75.96,75.96,75.9,75.92,33932.0,67.4059,67.4059,67.3526,67.3704,33932.0
2017-11-24 10:50:00,75.92,75.94,75.87,75.92,10921.0,67.3704,67.3881,67.326,67.3704,10921.0
2017-11-24 10:55:00,75.92,75.97,75.92,75.96,8661.0,67.3704,67.4148,67.3704,67.4059,8661.0
2017-11-24 11:00:00,75.97,76.03,75.95,76.02,8309.0,67.4148,67.468,67.397,67.4591,8309.0
2017-11-24 11:05:00,76.02,76.05,76.0,76.01,9332.0,67.4591,67.4858,67.4414,67.4503,9332.0
2017-11-24 11:10:00,76.0,76.01,75.93,75.93,14686.0,67.4414,67.4503,67.3793,67.3793,14686.0
2017-11-24 11:15:00,75.93,75.93,75.88,75.89,4629.0,67.3793,67.3793,67.3349,67.3438,4629.0
2017-11-24 11:20:00,75.89,75.93,75.88,75.91,15321.0,67.3438,67.3793,67.3349,67.3615,15321.0
2017-11-24 11:25:00,75.91,75.94,75.9,75.92,8228.0,67.3615,67.3881,67.3526,67.3704,8228.0
2017-11-24 11:30:00,75.93,75.95,75.91,75.92,5912.0,67.3793,67.397,67.3615,67.3704,5912.0
2017-11-24 11:35:00,75.93,75.98,75.9,75.95,23579.0,67.3793,67.4236,67.3526,67.397,23579.0
2017-11-24 11:40:00,75.97,75.98,75.93,75.93,6968.0,67.4148,67.4236,67.3793,67.3793,6968.0
2017-11-24 11:45:00,75.94,75.94,75.9,75.91,10408.0,67.3881,67.3881,67.3526,67.3615,10408.0
2017-11-24 11:50:00,75.91,75.92,75.89,75.91,7133.0,67.3615,67.3704,67.3438,67.3615,7133.0
2017-11-24 11:55:00,75.92,75.94,75.91,75.94,4653.0,67.3704,67.3881,67.3615,67.3881,4653.0
2017-11-24 12:00:00,75.93,75.94,75.92,75.93,9837.0,67.3793,67.3881,67.3704,67.3793,9837.0
2017-11-24 12:05:00,75.92,76.0,75.92,76.0,12033.0,67.3704,67.4414,67.3704,67.4414,12033.0
2017-11-24 12:10:00,76.01,76.05,76.0,76.01,2186831.0,67.4503,67.4858,67.4414,67.4503,2186831.0
2017-11-24 12:15:00,76.0,76.0,75.98,75.99,15944.0,67.4414,67.4414,67.4236,67.4325,15944.0
2017-11-24 12:20:00,75.99,75.99,75.92,75.96,7491.0,67.4325,67.4325,67.3704,67.4059,7491.0
2017-11-24 12:25:00,75.96,76.07,75.96,76.06,16387.0,67.4059,67.5035,67.4059,67.4946,16387.0
2017-11-24 12:30:00,76.06,76.06,76.03,76.04,17141.0,67.4946,67.4946,67.468,67.4769,17141.0
2017-11-24 12:35:00,76.05,76.06,76.01,76.02,12919.0,67.4858,67.4946,67.4503,67.4591,12919.0
2017-11-24 12:40:00,76.02,76.03,75.95,75.97,23698.0,67.4591,67.468,67.397,67.4148,23698.0
2017-11-24 12:45:00,75.98,76.14,75.98,76.14,18909.0,67.4236,67.5656,67.4236,67.5656,18909.0
2017-11-24 12:50:00,76.15,76.2,76.15,76.18,21563.0,67.5745,67.6189,67.5745,67.6011,21563.0
2017-11-24 12:55:00,76.19,76.19,76.09,76.12,38358.0,67.61,67.61,67.5212,67.5479,38358.0
2017-11-27 09:30:00,76.29,76.32,76.15,76.26,46274.0,67.6987,67.7253,67.5745,67.6721,46274.0
2017-11-27 09:35:00,76.26,76.26,76.14,76.17,15301.0,67.6721,67.6721,67.5656,67.5922,15301.0
2017-11-27 09:40:00,76.17,76.36,76.17,76.36,39004.0,67.5922,67.7608,67.5922,67.7608,39004.0
2017-11-27 09:45:00,76.35,76.37,76.29,76.33,25834.0,67.752,67.7697,67.6987,67.7342,25834.0
2017-11-27 09:50:00,76.33,76.39,76.25,76.26,14035.0,67.7342,67.7875,67.6632,67.6721,14035.0
2017-11-27 09:55:00,76.25,76.28,76.16,76.16,19998.0,67.6632,67.6899,67.5834,67.5834,19998.0
2017-11-27 10:00:00,76.17,76.24,76.11,76.23,22906.0,67.5922,67.6544,67.539,67.6455,22906.0
2017-11-27 10:05:00,76.24,76.24,76.12,76.16,16269.0,67.6544,67.6544,67.5479,67.5834,16269.0
2017-11-27 10:10:00,76.16,76.2,76.09,76.12,28215.0,67.5834,67.6189,67.5212,67.5479,28215.0
2017-11-27 10:15:00,76.12,76.23,76.12,76.22,13995.0,67.5479,67.6455,67.5479,67.6366,13995.0
2017-11-27 10:20:00,76.22,76.23,76.17,76.2,10852.0,67.6366,67.6455,67.5922,67.6189,10852.0
2017-11-27 10:25:00,76.19,76.21,76.14,76.16,17303.0,67.61,67.6277,67.5656,67.5834,17303.0
2017-11-27 10:30:00,76.16,76.18,76.14,76.16,14861.0,67.5834,67.6011,67.5656,67.5834,14861.0
2017-11-27 10:35:00,76.16,76.17,76.12,76.14,7544.0,67.5834,67.5922,67.5479,67.5656,7544.0
2017-11-27 10:40:00,76.14,76.19,76.14,76.17,16530.0,67.5656,67.61,67.5656,67.5922,16530.0
2017-11-27 10:45:00,76.16,76.19,76.1,76.1,8629.0,67.5834,67.61,67.5301,67.5301,8629.0
2017-11-27 10:50:00,76.08,76.13,76.06,76.07,16327.0,67.5124,67.5567,67.4946,67.5035,16327.0
2017-11-27 10:55:00,76.07,76.1,76.06,76.09,7916.0,67.5035,67.5301,67.4946,67.5212,7916.0
2017-11-27 11:00:00,76.09,76.09,76.05,76.08,21436.0,67.5212,67.5212,67.4858,67.5124,21436.0
2017-11-27 11:05:00,76.07,76.09,76.04,76.06,18298.0,67.5035,67.5212,67.4769,67.4946,18298.0
2017-11-27 11:10:00,76.05,76.05,75.99,76.0,42838.0,67.4858,67.4858,67.4325,67.4414,42838.0
2017-11-27 11:15:00,76.0,76.01,75.93,75.93,20950.0,67.4414,67.4503,67.3793,67.3793,20950.0
2017-11-27 11:20:00,75.93,75.97,75.91,75.94,15046.0,67.3793,67.4148,67.3615,67.3881,15046.0
2017-11-27 11:25:00,75.94,75.95,75.82,75.84,78594.0,67.3881,67.397,67.2817,67.2994,78594.0
2017-11-27 11:30:00,75.84,75.89,75.83,75.85,344574.0,67.2994,67.3438,67.2905,67.3083,344574.0
2017-11-27 11:35:00,75.86,75.86,75.77,75.81,37844.0,67.3172,67.3172,67.2373,67.2728,37844.0
2017-11-27 11:40:00,75.8,75.86,75.79,75.85,21475.0,67.2639,67.3172,67.255,67.3083,21475.0
2017-11-27 11:45:00,75.85,75.87,75.83,75.84,53087.0,67.3083,67.326,67.2905,67.2994,53087.0
2017-11-27 11:50:00,75.84,75.86,75.82,75.86,25971.0,67.2994,67.3172,67.2817,67.3172,25971.0
2017-11-27 11:55:00,75.84,75.86,75.81,75.86,16095.0,67.2994,67.3172,67.2728,67.3172,16095.0
2017-11-27 12:00:00,75.86,75.86,75.78,75.83,24827.0,67.3172,67.3172,67.2462,67.2905,24827.0
2017-11-27 12:05:00,75.82,75.86,75.79,75.84,18042.0,67.2817,67.3172,67.255,67.2994,18042.0
2017-11-27 12:10:00,75.84,75.85,75.8,75.82,11061.0,67.2994,67.3083,67.2639,67.2817,11061.0
2017-11-27 12:15:00,75.83,75.84,75.78,75.8,13515.0,67.2905,67.2994,67.2462,67.2639,13515.0
2017-11-27 12:20:00,75.8,75.85,75.78,75.83,17458.0,67.2639,67.3083,67.2462,67.2905,17458.0
2017-11-27 12:25:00,75.83,75.83,75.78,75.8,12034.0,67.2905,67.2905,67.2462,67.2639,12034.0
2017-11-27 12:30:00,75.81,75.82,75.79,75.81,35607.0,67.2728,67.2817,67.255,67.2728,35607.0
2017-11-27 12:35:00,75.81,75.82,75.74,75.74,7927.0,67.2728,67.2817,67.2107,67.2107,7927.0
2017-11-27 12:40:00,75.75,75.77,75.74,75.74,18630.0,67.2195,67.2373,67.2107,67.2107,18630.0
2017-11-27 12:45:00,75.73,75.79,75.73,75.78,29685.0,67.2018,67.255,67.2018,67.2462,29685.0
2017-11-27 12:50:00,75.79,75.83,75.78,75.8,15430.0,67.255,67.2905,67.2462,67.2639,15430.0
2017-11-27 12:55:00,75.81,75.84,75.79,75.82,22143.0,67.2728,67.2994,67.255,67.2817,22143.0
2017-11-27 13:00:00,75.83,75.95,75.82,75.93,105598.0,67.2905,67.397,67.2817,67.3793,105598.0
2017-11-27 13:05:00,75.94,75.97,75.93,75.96,19489.0,67.3881,67.4148,67.3793,67.4059,19489.0
2017-11-27 13:10:00,75.95,75.97,75.94,75.95,34307.0,67.397,67.4148,67.3881,67.397,34307.0
2017-11-27 13:15:00,75.95,75.96,75.92,75.92,32214.0,67.397,67.4059,67.3704,67.3704,32214.0
2017-11-27 13:20:00,75.93,75.94,75.91,75.92,32141.0,67.3793,67.3881,67.3615,67.3704,32141.0
2017-11-27 13:25:00,75.92,75.92,75.88,75.89,15716.0,67.3704,67.3704,67.3349,67.3438,15716.0
2017-11-27 13:30:00,75.89,75.93,75.87,75.88,14805.0,67.3438,67.3793,67.326,67.3349,14805.0
2017-11-27 13:35:00,75.87,75.88,75.84,75.85,19110.0,67.326,67.3349,67.2994,67.3083,19110.0
2017-11-27 13:40:00,75.85,75.88,75.84,75.86,23124.0,67.3083,67.3349,67.2994,67.3172,23124.0
2017-11-27 13:45:00,75.86,75.86,75.83,75.83,13446.0,67.3172,67.3172,67.2905,67.2905,13446.0
2017-11-27 13:50:00,75.83,75.9,75.82,75.86,31799.0,67.2905,67.3526,67.2817,67.3172,31799.0
2017-11-27 13:55:00,75.86,75.87,75.84,75.85,11596.0,67.3172,67.326,67.2994,67.3083,11596.0
2017-11-27 14:00:00,75.85,75.86,75.82,75.84,10150.0,67.3083,67.3172,67.2817,67.2994,10150.0
2017-11-27 14:05:00,75.84,75.84,75.8,75.81,15302.0,67.2994,67.2994,67.2639,67.2728,15302.0
2017-11-27 14:10:00,75.81,75.84,75.79,75.83,34359.0,67.2728,67.2994,67.255,67.2905,34359.0
2017-11-27 14:15:00,75.82,75.85,75.82,75.83,17170.0,67.2817,67.3083,67.2817,67.2905,17170.0
2017-11-27 14:20:00,75.83,75.84,75.8,75.82,22849.0,67.2905,67.2994,67.2639,67.2817,22849.0
2017-11-27 14:25:00,75.83,75.85,75.81,75.82,18337.0,67.2905,67.3083,67.2728,67.2817,18337.0
2017-11-27 14:30:00,75.83,75.87,75.83,75.84,10674.0,67.2905,67.326,67.2905,67.2994,10674.0
2017-11-27 14:35:00,75.83,75.86,75.82,75.85,20932.0,67.2905,67.3172,67.2817,67.3083,20932.0
2017-11-27 14:40:00,75.85,75.88,75.84,75.87,21193.0,67.3083,67.3349,67.2994,67.326,21193.0
2017-11-27 14:45:00,75.88,75.88,75.83,75.83,18636.0,67.3349,67.3349,67.2905,67.2905,18636.0
2017-11-27 14:50:00,75.84,75.84,75.81,75.83,22452.0,67.2994,67.2994,67.2728,67.2905,22452.0
2017-11-27 14:55:00,75.84,75.86,75.83,75.85,10366.0,67.2994,67.3172,67.2905,67.3083,10366.0
2017-11-27 15:00:00,75.85,75.86,75.82,75.83,31756.0,67.3083,67.3172,67.2817,67.2905,31756.0
2017-11-27 15:05:00,75.83,75.87,75.82,75.85,31389.0,67.2905,67.326,67.2817,67.3083,31389.0
2017-11-27 15:10:00,75.86,75.9,75.85,75.88,22246.0,67.3172,67.3526,67.3083,67.3349,22246.0
2017-11-27 15:15:00,75.88,75.9,75.86,75.89,20205.0,67.3349,67.3526,67.3172,67.3438,20205.0
2017-11-27 15:20:00,75.89,75.95,75.89,75.95,18876.0,67.3438,67.397,67.3438,67.397,18876.0
2017-11-27 15:25:00,75.95,75.96,75.87,75.87,15006.0,67.397,67.4059,67.326,67.326,15006.0
2017-11-27 15:30:00,75.88,75.9,75.86,75.86,22588.0,67.3349,67.3526,67.3172,67.3172,22588.0
2017-11-27 15:35:00,75.86,75.86,75.82,75.83,26325.0,67.3172,67.3172,67.2817,67.2905,26325.0
2017-11-27 15:40:00,75.83,75.83,75.77,75.79,31062.0,67.2905,67.2905,67.2373,67.255,31062.0
2017-11-27 15:45:00,75.79,75.79,75.72,75.76,40083.0,67.255,67.255,67.1929,67.2284,40083.0
2017-11-27 15:50:00,75.76,75.77,75.73,75.76,55515.0,67.2284,67.2373,67.2018,67.2284,55515.0
2017-11-27 15:55:00,75.76,75.78,75.72,75.72,50960.0,67.2284,67.2462,67.1929,67.1929,50960.0
2017-11-28 09:30:00,75.99,76.01,75.86,76.01,62298.0,67.4325,67.4503,67.3172,67.4503,62298.0
2017-11-28 09:35:00,75.98,75.98,75.85,75.91,13175.0,67.4236,67.4236,67.3083,67.3615,13175.0
2017-11-28 09:40:00,75.91,76.05,75.9,76.04,9902.0,67.3615,67.4858,67.3526,67.4769,9902.0
2017-11-28 09:45:00,76.07,76.08,75.93,75.96,36211.0,67.5035,67.5124,67.3793,67.4059,36211.0
2017-11-28 09:50:00,75.97,76.13,75.96,76.12,25557.0,67.4148,67.5567,67.4059,67.5479,25557.0
2017-11-28 09:55:00,76.12,76.15,76.09,76.15,34659.0,67.5479,67.5745,67.5212,67.5745,34659.0
2017-11-28 10:00:00,76.17,76.18,76.1,76.14,13994.0,67.5922,67.6011,67.5301,67.5656,13994.0
2017-11-28 10:05:00,76.16,76.16,76.04,76.1,35650.0,67.5834,67.5834,67.4769,67.5301,35650.0
2017-11-28 10:10:00,76.1,76.15,76.08,76.11,48698.0,67.5301,67.5745,67.5124,67.539,48698.0
2017-11-28 10:15:00,76.11,76.16,76.08,76.14,13928.0,67.539,67.5834,67.5124,67.5656,13928.0
2017-11-28 10:20:00,76.13,76.21,76.12,76.15,46702.0,67.5567,67.6277,67.5479,67.5745,46702.0
2017-11-28 10:25:00,76.14,76.17,76.04,76.04,16856.0,67.5656,67.5922,67.4769,67.4769,16856.0
2017-11-28 10:30:00,76.08,76.11,76.06,76.1,293462.0,67.5124,67.539,67.4946,67.5301,293462.0
2017-11-28 10:35:00,76.1,76.13,76.09,76.13,41299.0,67.5301,67.5567,67.5212,67.5567,41299.0
2017-11-28 10:40:00,76.14,76.24,76.11,76.24,34594.0,67.5656,67.6544,67.539,67.6544,34594.0
2017-11-28 10:45:00,76.25,76.27,76.22,76.25,10812.0,67.6632,67.681,67.6366,67.6632,10812.0
2017-11-28 10:50:00,76.25,76.26,76.19,76.21,19904.0,67.6632,67.6721,67.61,67.6277,19904.0
2017-11-28 10:55:00,76.23,76.27,76.21,76.27,27667.0,67.6455,67.681,67.6277,67.681,27667.0
2017-11-28 11:00:00,76.27,76.32,76.27,76.32,27190.0,67.681,67.7253,67.681,67.7253,27190.0
2017-11-28 11:05:00,76.33,76.34,76.24,76.27,42908.0,67.7342,67.7431,67.6544,67.681,42908.0
2017-11-28 11:10:00,76.27,76.27,76.24,76.27,8083.0,67.681,67.681,67.6544,67.681,8083.0
2017-11-28 11:15:00,76.27,76.31,76.25,76.29,32082.0,67.681,67.7165,67.6632,67.6987,32082.0
2017-11-28 11:20:00,76.29,76.35,76.26,76.29,19662.0,67.6987,67.752,67.6721,67.6987,19662.0
2017-11-28 11:25:00,76.29,76.35,76.24,76.32,39785.0,67.6987,67.752,67.6544,67.7253,39785.0
2017-11-28 11:30:00,76.33,76.35,76.27,76.28,20474.0,67.7342,67.752,67.681,67.6899,20474.0
2017-11-28 11:35:00,76.28,76.35,76.28,76.34,9529.0,67.6899,67.752,67.6899,67.7431,9529.0
2017-11-28 11:40:00,76.34,76.35,76.3,76.31,9772.0,67.7431,67.752,67.7076,67.7165,9772.0
2017-11-28 11:45:00,76.31,76.39,76.29,76.38,11006.0,67.7165,67.7875,67.6987,67.7786,11006.0
2017-11-28 11:50:00,76.37,76.38,76.35,76.36,3826.0,67.7697,67.7786,67.752,67.7608,3826.0
2017-11-28 11:55:00,76.38,76.41,76.35,76.36,18032.0,67.7786,67.8052,67.752,67.7608,18032.0
2017-11-28 12:00:00,76.37,76.41,76.36,76.39,13485.0,67.7697,67.8052,67.7608,67.7875,13485.0
2017-11-28 12:05:00,76.38,76.39,76.35,76.38,10967.0,67.7786,67.7875,67.752,67.7786,10967.0
2017-11-28 12:10:00,76.37,76.41,76.34,76.41,19401.0,67.7697,67.8052,67.7431,67.8052,19401.0
2017-11-28 12:15:00,76.41,76.41,76.36,76.41,41743.0,67.8052,67.8052,67.7608,67.8052,41743.0
2017-11-28 12:20:00,76.41,76.43,76.38,76.43,39899.0,67.8052,67.823,67.7786,67.823,39899.0
2017-11-28 12:25:00,76.43,76.44,76.37,76.37,8730.0,67.823,67.8318,67.7697,67.7697,8730.0
2017-11-28 12:30:00,76.38,76.41,76.35,76.36,9381.0,67.7786,67.8052,67.752,67.7608,9381.0
2017-11-28 12:35:00,76.34,76.4,76.34,76.36,23983.0,67.7431,67.7963,67.7431,67.7608,23983.0
2017-11-28 12:40:00,76.36,76.37,76.34,76.34,42325.0,67.7608,67.7697,67.7431,67.7431,42325.0
2017-11-28 12:45:00,76.34,76.37,76.33,76.36,13183.0,67.7431,67.7697,67.7342,67.7608,13183.0
2017-11-28 12:50:00,76.36,76.38,76.33,76.36,13938.0,67.7608,67.7786,67.7342,67.7608,13938.0
2017-11-28 12:55:00,76.35,76.38,76.32,76.32,16573.0,67.752,67.7786,67.7253,67.7253,16573.0
2017-11-28 13:00:00,76.33,76.38,76.31,76.36,36870.0,67.7342,67.7786,67.7165,67.7608,36870.0
2017-11-28 13:05:00,76.36,76.47,76.35,76.47,29512.0,67.7608,67.8585,67.752,67.8585,29512.0
2017-11-28 13:10:00,76.47,76.48,76.42,76.44,39076.0,67.8585,67.8673,67.8141,67.8318,39076.0
2017-11-28 13:15:00,76.44,76.45,76.43,76.44,9995.0,67.8318,67.8407,67.823,67.8318,9995.0
2017-11-28 13:20:00,76.44,76.47,76.37,76.38,55072.0,67.8318,67.8585,67.7697,67.7786,55072.0
2017-11-28 13:25:00,76.37,76.37,76.3,76.3,19653.0,67.7697,67.7697,67.7076,67.7076,19653.0
2017-11-28 13:30:00,76.32,76.38,76.31,76.37,40778.0,67.7253,67.7786,67.7165,67.7697,40778.0
2017-11-28 13:35:00,76.35,76.37,76.33,76.34,8133.0,67.752,67.7697,67.7342,67.7431,8133.0
2017-11-28 13:40:00,76.34,76.37,76.31,76.35,15651.0,67.7431,67.7697,67.7165,67.752,15651.0
2017-11-28 13:45:00,76.36,76.39,76.32,76.32,11428.0,67.7608,67.7875,67.7253,67.7253,11428.0
2017-11-28 13:50:00,76.34,76.34,76.21,76.22,17337.0,67.7431,67.7431,67.6277,67.6366,17337.0
2017-11-28 13:55:00,76.23,76.23,76.16,76.2,29107.0,67.6455,67.6455,67.5834,67.6189,29107.0
2017-11-28 14:00:00,76.2,76.22,76.05,76.13,21976.0,67.6189,67.6366,67.4858,67.5567,21976.0
2017-11-28 14:05:00,76.12,76.25,76.12,76.22,41484.0,67.5479,67.6632,67.5479,67.6366,41484.0
2017-11-28 14:10:00,76.23,76.23,76.15,76.18,13334.0,67.6455,67.6455,67.5745,67.6011,13334.0
2017-11-28 14:15:00,76.19,76.24,76.17,76.22,29947.0,67.61,67.6544,67.5922,67.6366,29947.0
2017-11-28 14:20:00,76.22,76.26,76.19,76.26,39511.0,67.6366,67.6721,67.61,67.6721,39511.0
2017-11-28 14:25:00,76.25,76.28,76.23,76.26,51096.0,67.6632,67.6899,67.6455,67.6721,51096.0
2017-11-28 14:30:00,76.27,76.32,76.24,76.32,72429.0,67.681,67.7253,67.6544,67.7253,72429.0
2017-11-28 14:35:00,76.32,76.35,76.31,76.35,75537.0,67.7253,67.752,67.7165,67.752,75537.0
2017-11-28 14:40:00,76.34,76.41,76.33,76.4,68366.0,67.7431,67.8052,67.7342,67.7963,68366.0
2017-11-28 14:45:00,76.41,76.52,76.4,76.52,82055.0,67.8052,67.9028,67.7963,67.9028,82055.0
2017-11-28 14:50:00,76.51,76.65,76.5,76.63,45615.0,67.894,68.0182,67.8851,68.0004,45615.0
2017-11-28 14:55:00,76.63,76.63,76.56,76.6,36897.0,68.0004,68.0004,67.9383,67.9738,36897.0
2017-11-28 15:00:00,76.58,76.6,76.53,76.6,48783.0,67.9561,67.9738,67.9117,67.9738,48783.0
2017-11-28 15:05:00,76.6,76.64,76.58,76.63,45273.0,67.9738,68.0093,67.9561,68.0004,45273.0
2017-11-28 15:10:00,76.62,76.69,76.62,76.68,78453.0,67.9916,68.0537,67.9916,68.0448,78453.0
2017-11-28 15:15:00,76.68,76.84,76.68,76.84,65867.0,68.0448,68.1868,68.0448,68.1868,65867.0
2017-11-28 15:20:00,76.84,77.05,76.84,77.03,54113.0,68.1868,68.3731,68.1868,68.3554,54113.0
2017-11-28 15:25:00,77.01,77.01,76.86,76.91,56818.0,68.3376,68.3376,68.2045,68.2489,56818.0
2017-11-28 15:30:00,76.92,76.95,76.89,76.91,59505.0,68.2578,68.2844,68.2312,68.2489,59505.0
2017-11-28 15:35:00,76.9,76.91,76.79,76.83,69670.0,68.24,68.2489,68.1424,68.1779,69670.0
2017-11-28 15:40:00,76.82,76.94,76.82,76.92,41728.0,68.169,68.2755,68.169,68.2578,41728.0
2017-11-28 15:45:00,76.93,77.03,76.92,77.01,110235.0,68.2667,68.3554,68.2578,68.3376,110235.0
2017-11-28 15:50:00,77.01,77.07,76.99,77.04,57337.0,68.3376,68.3909,68.3199,68.3643,57337.0
2017-11-28 15:55:00,77.03,77.05,76.97,77.03,89400.0,68.3554,68.3731,68.3021,68.3554,89400.0
2017-11-29 09:30:00,77.29,77.46,77.11,77.38,81830.0,68.5861,68.737,68.4264,68.666,81830.0
2017-11-29 09:35:00,77.37,77.38,77.27,77.37,76865.0,68.6571,68.666,68.5684,68.6571,76865.0
2017-11-29 09:40:00,77.38,77.57,77.36,77.57,38171.0,68.666,68.8346,68.6482,68.8346,38171.0
2017-11-29 09:45:00,77.55,77.58,77.46,77.51,33842.0,68.8168,68.8435,68.737,68.7813,33842.0
2017-11-29 09:50:00,77.5,77.56,77.47,77.55,43482.0,68.7725,68.8257,68.7458,68.8168,43482.0
2017-11-29 09:55:00,77.56,77.75,77.53,77.71,23213.0,68.8257,68.9943,68.7991,68.9588,23213.0
2017-11-29 10:00:00,77.7,77.71,77.64,77.67,49466.0,68.9499,68.9588,68.8967,68.9233,49466.0
2017-11-29 10:05:00,77.67,77.7,77.62,77.62,39002.0,68.9233,68.9499,68.879,68.879,39002.0
2017-11-29 10:10:00,77.61,77.73,77.6,77.63,64046.0,68.8701,68.9766,68.8612,68.8878,64046.0
2017-11-29 10:15:00,77.62,77.64,77.48,77.52,36474.0,68.879,68.8967,68.7547,68.7902,36474.0
2017-11-29 10:20:00,77.52,77.52,77.4,77.51,44983.0,68.7902,68.7902,68.6837,68.7813,44983.0
2017-11-29 10:25:00,77.52,77.55,77.4,77.42,23706.0,68.7902,68.8168,68.6837,68.7015,23706.0
2017-11-29 10:30:00,77.43,77.47,77.36,77.46,45290.0,68.7103,68.7458,68.6482,68.737,45290.0
2017-11-29 10:35:00,77.44,77.56,77.44,77.54,33359.0,68.7192,68.8257,68.7192,68.808,33359.0
2017-11-29 10:40:00,77.55,77.66,77.49,77.65,29958.0,68.8168,68.9144,68.7636,68.9056,29958.0
2017-11-29 10:45:00,77.65,77.66,77.53,77.61,38601.0,68.9056,68.9144,68.7991,68.8701,38601.0
2017-11-29 10:50:00,77.6,77.63,77.54,77.59,69454.0,68.8612,68.8878,68.808,68.8523,69454.0
2017-11-29 10:55:00,77.59,77.65,77.58,77.65,39243.0,68.8523,68.9056,68.8435,68.9056,39243.0
2017-11-29 11:00:00,77.65,77.67,77.56,77.63,37065.0,68.9056,68.9233,68.8257,68.8878,37065.0
2017-11-29 11:05:00,77.64,77.7,77.55,77.56,51666.0,68.8967,68.9499,68.8168,68.8257,51666.0
2017-11-29 11:10:00,77.54,77.63,77.5,77.56,36380.0,68.808,68.8878,68.7725,68.8257,36380.0
2017-11-29 11:15:00,77.54,77.6,77.53,77.59,46184.0,68.808,68.8612,68.7991,68.8523,46184.0
2017-11-29 11:20:00,77.6,77.6,77.48,77.49,34074.0,68.8612,68.8612,68.7547,68.7636,34074.0
2017-11-29 11:25:00,77.49,77.56,77.43,77.54,38251.0,68.7636,68.8257,68.7103,68.808,38251.0
2017-11-29 11:30:00,77.53,77.64,77.49,77.63,53741.0,68.7991,68.8967,68.7636,68.8878,53741.0
2017-11-29 11:35:00,77.64,77.68,77.61,77.66,20976.0,68.8967,68.9322,68.8701,68.9144,20976.0
2017-11-29 11:40:00,77.65,77.66,77.51,77.51,44827.0,68.9056,68.9144,68.7813,68.7813,44827.0
2017-11-29 11:45:00,77.5,77.53,77.46,77.49,34302.0,68.7725,68.7991,68.737,68.7636,34302.0
2017-11-29 11:50:00,77.49,77.59,77.47,77.53,29749.0,68.7636,68.8523,68.7458,68.7991,29749.0
2017-11-29 11:55:00,77.52,77.52,77.39,77.42,52941.0,68.7902,68.7902,68.6749,68.7015,52941.0
2017-11-29 12:00:00,77.42,77.5,77.38,77.44,41929.0,68.7015,68.7725,68.666,68.7192,41929.0
2017-11-29 12:05:00,77.45,77.5,77.39,77.5,43637.0,68.7281,68.7725,68.6749,68.7725,43637.0
2017-11-29 12:10:00,77.5,77.6,77.49,77.56,35463.0,68.7725,68.8612,68.7636,68.8257,35463.0
2017-11-29 12:15:00,77.56,77.59,77.48,77.52,49534.0,68.8257,68.8523,68.7547,68.7902,49534.0
2017-11-29 12:20:00,77.52,77.65,77.52,77.63,26564.0,68.7902,68.9056,68.7902,68.8878,26564.0
2017-11-29 12:25:00,77.62,77.65,77.53,77.56,25879.0,68.879,68.9056,68.7991,68.8257,25879.0
2017-11-29 12:30:00,77.55,77.56,77.47,77.51,33478.0,68.8168,68.8257,68.7458,68.7813,33478.0
2017-11-29 12:35:00,77.51,77.63,77.5,77.63,30093.0,68.7813,68.8878,68.7725,68.8878,30093.0
2017-11-29 12:40:00,77.61,77.65,77.58,77.58,31022.0,68.8701,68.9056,68.8435,68.8435,31022.0
2017-11-29 12:45:00,77.55,77.65,77.54,77.65,44275.0,68.8168,68.9056,68.808,68.9056,44275.0
2017-11-29 12:50:00,77.65,77.67,77.59,77.6,133098.0,68.9056,68.9233,68.8523,68.8612,133098.0
2017-11-29 12:55:00,77.59,77.64,77.54,77.58,60021.0,68.8523,68.8967,68.808,68.8435,60021.0
2017-11-29 13:00:00,77.57,77.57,77.49,77.49,27369.0,68.8346,68.8346,68.7636,68.7636,27369.0
2017-11-29 13:05:00,77.49,77.49,77.38,77.39,23740.0,68.7636,68.7636,68.666,68.6749,23740.0
2017-11-29 13:10:00,77.41,77.43,77.38,77.4,33191.0,68.6926,68.7103,68.666,68.6837,33191.0
2017-11-29 13:15:00,77.4,77.49,77.4,77.47,40780.0,68.6837,68.7636,68.6837,68.7458,40780.0
2017-11-29 13:20:00,77.45,77.51,77.44,77.45,43077.0,68.7281,68.7813,68.7192,68.7281,43077.0
2017-11-29 13:25:00,77.44,77.48,77.43,77.47,32620.0,68.7192,68.7547,68.7103,68.7458,32620.0
2017-11-29 13:30:00,77.46,77.47,77.39,77.4,24734.0,68.737,68.7458,68.6749,68.6837,24734.0
2017-11-29 13:35:00,77.4,77.4,77.32,77.32,30957.0,68.6837,68.6837,68.6127,68.6127,30957.0
2017-11-29 13:40:00,77.32,77.38,77.28,77.37,30714.0,68.6127,68.666,68.5772,68.6571,30714.0
2017-11-29 13:45:00,77.36,77.38,77.33,77.34,28577.0,68.6482,68.666,68.6216,68.6305,28577.0
2017-11-29 13:50:00,77.35,77.37,77.28,77.3,44236.0,68.6394,68.6571,68.5772,68.595,44236.0
2017-11-29 13:55:00,77.3,77.39,77.25,77.35,31019.0,68.595,68.6749,68.5506,68.6394,31019.0
2017-11-29 14:00:00,77.35,77.49,77.34,77.42,24398.0,68.6394,68.7636,68.6305,68.7015,24398.0
2017-11-29 14:05:00,77.43,77.51,77.42,77.49,45536.0,68.7103,68.7813,68.7015,68.7636,45536.0
2017-11-29 14:10:00,77.49,77.58,77.49,77.51,41793.0,68.7636,68.8435,68.7636,68.7813,41793.0
2017-11-29 14:15:00,77.52,77.56,77.48,77.53,31233.0,68.7902,68.8257,68.7547,68.7991,31233.0
2017-11-29 14:20:00,77.52,77.56,77.5,77.52,25825.0,68.7902,68.8257,68.7725,68.7902,25825.0
2017-11-29 14:25:00,77.52,77.56,77.44,77.52,58876.0,68.7902,68.8257,68.7192,68.7902,58876.0
2017-11-29 14:30:00,77.53,77.54,77.44,77.47,39841.0,68.7991,68.808,68.7192,68.7458,39841.0
2017-11-29 14:35:00,77.46,77.46,77.4,77.4,41000.0,68.737,68.737,68.6837,68.6837,41000.0
2017-11-29 14:40:00,77.4,77.49,77.39,77.41,41370.0,68.6837,68.7636,68.6749,68.6926,41370.0
2017-11-29 14:45:00,77.41,77.51,77.38,77.5,53512.0,68.6926,68.7813,68.666,68.7725,53512.0
2017-11-29 14:50:00,77.5,77.53,77.47,77.5,54212.0,68.7725,68.7991,68.7458,68.7725,54212.0
2017-11-29 14:55:00,77.5,77.54,77.42,77.42,46551.0,68.7725,68.808,68.7015,68.7015,46551.0
2017-11-29 15:00:00,77.43,77.52,77.43,77.51,24838.0,68.7103,68.7902,68.7103,68.7813,24838.0
2017-11-29 15:05:00,77.5,77.58,77.48,77.53,31248.0,68.7725,68.8435,68.7547,68.7991,31248.0
2017-11-29 15:10:00,77.53,77.54,77.45,77.45,44295.0,68.7991,68.808,68.7281,68.7281,44295.0
2017-11-29 15:15:00,77.47,77.5,77.43,77.47,111049.0,68.7458,68.7725,68.7103,68.7458,111049.0
2017-11-29 15:20:00,77.46,77.49,77.44,77.47,50333.0,68.737,68.7636,68.7192,68.7458,50333.0
2017-11-29 15:25:00,77.48,77.5,77.44,77.5,43424.0,68.7547,68.7725,68.7192,68.7725,43424.0
2017-11-29 15:30:00,77.5,77.55,77.47,77.54,251968.0,68.7725,68.8168,68.7458,68.808,251968.0
2017-11-29 15:35:00,77.54,77.54,77.48,77.51,41334.0,68.808,68.808,68.7547,68.7813,41334.0
2017-11-29 15:40:00,77.52,77.52,77.48,77.49,30544.0,68.7902,68.7902,68.7547,68.7636,30544.0
2017-11-29 15:45:00,77.48,77.54,77.48,77.5,49868.0,68.7547,68.808,68.7547,68.7725,49868.0
2017-11-29 15:50:00,77.5,77.57,77.49,77.55,74385.0,68.7725,68.8346,68.7636,68.8168,74385.0
2017-11-29 15:55:00,77.54,77.57,77.49,77.5,60227.0,68.808,68.8346,68.7636,68.7725,60227.0
2017-11-30 09:30:00,77.96,77.99,77.8,77.89,62368.0,69.1807,69.2073,69.0387,69.1185,62368.0
2017-11-30 09:35:00,77.87,77.92,77.79,77.81,33964.0,69.1008,69.1452,69.0298,69.0476,33964.0
2017-11-30 09:40:00,77.85,77.89,77.75,77.85,13471.0,69.0831,69.1185,68.9943,69.0831,13471.0
2017-11-30 09:45:00,77.86,77.87,77.71,77.73,31276.0,69.0919,69.1008,68.9588,68.9766,31276.0
2017-11-30 09:50:00,77.72,77.78,77.64,77.73,29423.0,68.9677,69.0209,68.8967,68.9766,29423.0
2017-11-30 09:55:00,77.74,77.82,77.73,77.77,18344.0,68.9854,69.0564,68.9766,69.0121,18344.0
2017-11-30 10:00:00,77.77,77.77,77.66,77.75,35903.0,69.0121,69.0121,68.9144,68.9943,35903.0
2017-11-30 10:05:00,77.74,77.76,77.67,77.69,32396.0,68.9854,69.0032,68.9233,68.9411,32396.0
2017-11-30 10:10:00,77.68,77.85,77.67,77.8,37930.0,68.9322,69.0831,68.9233,69.0387,37930.0
2017-11-30 10:15:00,77.8,77.82,77.7,77.78,29316.0,69.0387,69.0564,68.9499,69.0209,29316.0
2017-11-30 10:20:00,77.78,77.82,77.71,77.72,26003.0,69.0209,69.0564,68.9588,68.9677,26003.0
2017-11-30 10:25:00,77.73,77.77,77.64,77.67,35268.0,68.9766,69.0121,68.8967,68.9233,35268.0
2017-11-30 10:30:00,77.67,77.67,77.55,77.58,25100.0,68.9233,68.9233,68.8168,68.8435,25100.0
2017-11-30 10:35:00,77.58,77.59,77.4,77.42,31454.0,68.8435,68.8523,68.6837,68.7015,31454.0
2017-11-30 10:40:00,77.41,77.53,77.39,77.5,51672.0,68.6926,68.7991,68.6749,68.7725,51672.0
2017-11-30 10:45:00,77.51,77.53,77.48,77.51,27688.0,68.7813,68.7991,68.7547,68.7813,27688.0
2017-11-30 10:50:00,77.5,77.63,77.48,77.6,84453.0,68.7725,68.8878,68.7547,68.8612,84453.0
2017-11-30 10:55:00,77.59,77.77,77.59,77.72,48123.0,68.8523,69.0121,68.8523,68.9677,48123.0
2017-11-30 11:00:00,77.73,77.96,77.67,77.89,68375.0,68.9766,69.1807,68.9233,69.1185,68375.0
2017-11-30 11:05:00,77.87,77.98,77.85,77.88,28126.0,69.1008,69.1984,69.0831,69.1097,28126.0
2017-11-30 11:10:00,77.88,77.96,77.87,77.93,46913.0,69.1097,69.1807,69.1008,69.154,46913.0
2017-11-30 11:15:00,77.93,77.95,77.86,77.88,59097.0,69.154,69.1718,69.0919,69.1097,59097.0
2017-11-30 11:20:00,77.86,77.87,77.75,77.78,35749.0,69.0919,69.1008,68.9943,69.0209,35749.0
2017-11-30 11:25:00,77.77,77.78,77.61,77.61,48610.0,69.0121,69.0209,68.8701,68.8701,48610.0
2017-11-30 11:30:00,77.6,77.69,77.6,77.67,29462.0,68.8612,68.9411,68.8612,68.9233,29462.0
2017-11-30 11:35:00,77.67,77.69,77.62,77.68,23907.0,68.9233,68.9411,68.879,68.9322,23907.0
2017-11-30 11:40:00,77.69,77.69,77.57,77.61,33799.0,68.9411,68.9411,68.8346,68.8701,33799.0
2017-11-30 11:45:00,77.6,77.63,77.57,77.61,12557.0,68.8612,68.8878,68.8346,68.8701,12557.0
2017-11-30 11:50:00,77.6,77.63,77.59,77.6,17759.0,68.8612,68.8878,68.8523,68.8612,17759.0
2017-11-30 11:55:00,77.61,77.63,77.57,77.61,21809.0,68.8701,68.8878,68.8346,68.8701,21809.0
2017-11-30 12:00:00,77.59,77.63,77.54,77.55,49582.0,68.8523,68.8878,68.808,68.8168,49582.0
2017-11-30 12:05:00,77.54,77.59,77.53,77.57,29845.0,68.808,68.8523,68.7991,68.8346,29845.0
2017-11-30 12:10:00,77.58,77.68,77.55,77.67,32473.0,68.8435,68.9322,68.8168,68.9233,32473.0
2017-11-30 12:15:00,77.67,77.74,77.65,77.72,23341.0,68.9233,68.9854,68.9056,68.9677,23341.0
2017-11-30 12:20:00,77.72,77.74,77.64,77.67,14839.0,68.9677,68.9854,68.8967,68.9233,14839.0
2017-11-30 12:25:00,77.67,77.67,77.6,77.61,19461.0,68.9233,68.9233,68.8612,68.8701,19461.0
2017-11-30 12:30:00,77.6,77.65,77.59,77.63,14504.0,68.8612,68.9056,68.8523,68.8878,14504.0
2017-11-30 12:35:00,77.64,77.75,77.63,77.72,19264.0,68.8967,68.9943,68.8878,68.9677,19264.0
2017-11-30 12:40:00,77.71,77.82,77.7,77.81,17354.0,68.9588,69.0564,68.9499,69.0476,17354.0
2017-11-30 12:45:00,77.81,77.84,77.76,77.78,26424.0,69.0476,69.0742,69.0032,69.0209,26424.0
2017-11-30 12:50:00,77.77,77.77,77.7,77.76,27172.0,69.0121,69.0121,68.9499,69.0032,27172.0
2017-11-30 12:55:00,77.76,77.76,77.68,77.71,25150.0,69.0032,69.0032,68.9322,68.9588,25150.0
2017-11-30 13:00:00,77.71,77.81,77.71,77.75,32187.0,68.9588,69.0476,68.9588,68.9943,32187.0
2017-11-30 13:05:00,77.76,77.76,77.71,77.75,31856.0,69.0032,69.0032,68.9588,68.9943,31856.0
2017-11-30 13:10:00,77.75,77.81,77.72,77.78,46119.0,68.9943,69.0476,68.9677,69.0209,46119.0
2017-11-30 13:15:00,77.78,77.78,77.65,77.65,48812.0,69.0209,69.0209,68.9056,68.9056,48812.0
2017-11-30 13:20:00,77.65,77.65,77.59,77.59,19832.0,68.9056,68.9056,68.8523,68.8523,19832.0
2017-11-30 13:25:00,77.59,77.66,77.59,77.63,24255.0,68.8523,68.9144,68.8523,68.8878,24255.0
2017-11-30 13:30:00,77.63,77.63,77.53,77.56,18524.0,68.8878,68.8878,68.7991,68.8257,18524.0
2017-11-30 13:35:00,77.56,77.59,77.5,77.5,19440.0,68.8257,68.8523,68.7725,68.7725,19440.0
2017-11-30 13:40:00,77.5,77.52,77.48,77.51,30642.0,68.7725,68.7902,68.7547,68.7813,30642.0
2017-11-30 13:45:00,77.52,77.6,77.51,77.56,18520.0,68.7902,68.8612,68.7813,68.8257,18520.0
2017-11-30 13:50:00,77.54,77.54,77.47,77.47,21960.0,68.808,68.808,68.7458,68.7458,21960.0
2017-11-30 13:55:00,77.48,77.51,77.43,77.49,20137.0,68.7547,68.7813,68.7103,68.7636,20137.0
2017-11-30 14:00:00,77.49,77.53,77.49,77.53,17399.0,68.7636,68.7991,68.7636,68.7991,17399.0
2017-11-30 14:05:00,77.53,77.54,77.48,77.48,9731.0,68.7991,68.808,68.7547,68.7547,9731.0
2017-11-30 14:10:00,77.49,77.58,77.47,77.55,13415.0,68.7636,68.8435,68.7458,68.8168,13415.0
2017-11-30 14:15:00,77.54,77.55,77.52,77.54,19973.0,68.808,68.8168,68.7902,68.808,19973.0
2017-11-30 14:20:00,77.55,77.57,77.51,77.56,16066.0,68.8168,68.8346,68.7813,68.8257,16066.0
2017-11-30 14:25:00,77.56,77.59,77.54,77.59,19886.0,68.8257,68.8523,68.808,68.8523,19886.0
2017-11-30 14:30:00,77.59,77.59,77.52,77.54,27832.0,68.8523,68.8523,68.7902,68.808,27832.0
2017-11-30 14:35:00,77.54,77.54,77.46,77.49,8071.0,68.808,68.808,68.737,68.7636,8071.0
2017-11-30 14:40:00,77.49,77.53,77.48,77.5,24938.0,68.7636,68.7991,68.7547,68.7725,24938.0
2017-11-30 14:45:00,77.51,77.53,77.5,77.51,11075.0,68.7813,68.7991,68.7725,68.7813,11075.0
2017-11-30 14:50:00,77.51,77.56,77.49,77.54,19377.0,68.7813,68.8257,68.7636,68.808,19377.0
2017-11-30 14:55:00,77.54,77.54,77.39,77.41,26288.0,68.808,68.808,68.6749,68.6926,26288.0
2017-11-30 15:00:00,77.42,77.42,77.32,77.32,15171.0,68.7015,68.7015,68.6127,68.6127,15171.0
2017-11-30 15:05:00,77.32,77.38,77.29,77.32,24926.0,68.6127,68.666,68.5861,68.6127,24926.0
2017-11-30 15:10:00,77.33,77.4,77.31,77.4,17973.0,68.6216,68.6837,68.6039,68.6837,17973.0
2017-11-30 15:15:00,77.4,77.42,77.36,77.36,31959.0,68.6837,68.7015,68.6482,68.6482,31959.0
2017-11-30 15:20:00,77.36,77.4,77.32,77.38,74379.0,68.6482,68.6837,68.6127,68.666,74379.0
2017-11-30 15:25:00,77.38,77.4,77.35,77.4,25680.0,68.666,68.6837,68.6394,68.6837,25680.0
2017-11-30 15:30:00,77.4,77.4,77.35,77.36,14090.0,68.6837,68.6837,68.6394,68.6482,14090.0
2017-11-30 15:35:00,77.37,77.39,77.3,77.31,37363.0,68.6571,68.6749,68.595,68.6039,37363.0
2017-11-30 15:40:00,77.31,77.39,77.31,77.38,27634.0,68.6039,68.6749,68.6039,68.666,27634.0
2017-11-30 15:45:00,77.39,77.64,77.38,77.64,96962.0,68.6749,68.8967,68.666,68.8967,96962.0
2017-11-30 15:50:00,77.65,77.65,77.51,77.54,48418.0,68.9056,68.9056,68.7813,68.808,48418.0
2017-11-30 15:55:00,77.54,77.56,77.42,77.48,201347.0,68.808,68.8257,68.7015,68.7547,201347.0
2017-12-01 09:30:00,77.42,77.44,77.18,77.18,160917.0,68.7015,68.7192,68.4885,68.4885,160917.0
2017-12-01 09:35:00,77.17,77.27,77.13,77.23,40014.0,68.4796,68.5684,68.4441,68.5329,40014.0
2017-12-01 09:40:00,77.18,77.28,77.16,77.18,15665.0,68.4885,68.5772,68.4708,68.4885,15665.0
2017-12-01 09:45:00,77.18,77.22,77.11,77.14,14492.0,68.4885,68.524,68.4264,68.453,14492.0
2017-12-01 09:50:00,77.13,77.16,77.04,77.08,36324.0,68.4441,68.4708,68.3643,68.3998,36324.0
2017-12-01 09:55:00,77.09,77.09,76.97,76.99,16388.0,68.4086,68.4086,68.3021,68.3199,16388.0
2017-12-01 10:00:00,77.0,77.0,76.79,76.79,14167.0,68.3288,68.3288,68.1424,68.1424,14167.0
2017-12-01 10:05:00,76.81,76.94,76.81,76.93,11438.0,68.1602,68.2755,68.1602,68.2667,11438.0
2017-12-01 10:10:00,76.93,77.03,76.91,76.98,14489.0,68.2667,68.3554,68.2489,68.311,14489.0
2017-12-01 10:15:00,77.0,77.17,76.94,77.17,14479.0,68.3288,68.4796,68.2755,68.4796,14479.0
2017-12-01 10:20:00,77.15,77.21,77.08,77.08,14868.0,68.4619,68.5151,68.3998,68.3998,14868.0
2017-12-01 10:25:00,77.09,77.29,77.09,77.28,17307.0,68.4086,68.5861,68.4086,68.5772,17307.0
2017-12-01 10:30:00,77.3,77.36,77.17,77.17,30497.0,68.595,68.6482,68.4796,68.4796,30497.0
2017-12-01 10:35:00,77.16,77.26,77.16,77.16,128054.0,68.4708,68.5595,68.4708,68.4708,128054.0
2017-12-01 10:40:00,77.17,77.28,77.17,77.23,30685.0,68.4796,68.5772,68.4796,68.5329,30685.0
2017-12-01 10:45:00,77.22,77.23,77.17,77.18,20382.0,68.524,68.5329,68.4796,68.4885,20382.0
2017-12-01 10:50:00,77.18,77.21,77.12,77.13,19557.0,68.4885,68.5151,68.4353,68.4441,19557.0
2017-12-01 10:55:00,77.13,77.16,77.06,77.07,44106.0,68.4441,68.4708,68.382,68.3909,44106.0
2017-12-01 11:00:00,77.07,77.08,76.99,77.04,26470.0,68.3909,68.3998,68.3199,68.3643,26470.0
2017-12-01 11:05:00,77.04,77.04,76.6,76.67,119200.0,68.3643,68.3643,67.9738,68.0359,119200.0
2017-12-01 11:10:00,76.66,76.66,76.13,76.35,118099.0,68.0271,68.0271,67.5567,67.752,118099.0
2017-12-01 11:15:00,76.33,76.45,76.24,76.24,157403.0,67.7342,67.8407,67.6544,67.6544,157403.0
2017-12-01 11:20:00,76.24,76.27,75.72,75.75,135708.0,67.6544,67.681,67.1929,67.2195,135708.0
2017-12-01 11:25:00,75.73,75.8,75.38,75.49,55186.0,67.2018,67.2639,66.8912,66.9888,55186.0
2017-12-01 11:30:00,75.48,75.48,74.78,75.22,108585.0,66.9799,66.9799,66.3588,66.7492,108585.0
2017-12-01 11:35:00,75.22,75.88,75.22,75.87,40218.0,66.7492,67.3349,66.7492,67.326,40218.0
2017-12-01 11:40:00,75.94,76.01,75.5,75.57,98568.0,67.3881,67.4503,66.9977,67.0598,98568.0
2017-12-01 11:45:00,75.59,75.65,75.46,75.46,47573.0,67.0776,67.1308,66.9622,66.9622,47573.0
2017-12-01 11:50:00,75.43,75.66,75.28,75.62,91325.0,66.9356,67.1397,66.8025,67.1042,91325.0
2017-12-01 11:55:00,75.61,75.98,75.34,75.98,122021.0,67.0953,67.4236,66.8557,67.4236,122021.0
2017-12-01 12:00:00,75.99,76.32,75.88,76.3,67031.0,67.4325,67.7253,67.3349,67.7076,67031.0
2017-12-01 12:05:00,76.33,76.4,76.04,76.17,89441.0,67.7342,67.7963,67.4769,67.5922,89441.0
2017-12-01 12:10:00,76.16,76.21,76.06,76.13,50593.0,67.5834,67.6277,67.4946,67.5567,50593.0
2017-12-01 12:15:00,76.12,76.35,76.12,76.21,63188.0,67.5479,67.752,67.5479,67.6277,63188.0
2017-12-01 12:20:00,76.22,76.23,76.12,76.21,28869.0,67.6366,67.6455,67.5479,67.6277,28869.0
2017-12-01 12:25:00,76.22,76.23,76.01,76.1,28523.0,67.6366,67.6455,67.4503,67.5301,28523.0
2017-12-01 12:30:00,76.12,76.15,76.03,76.06,24574.0,67.5479,67.5745,67.468,67.4946,24574.0
2017-12-01 12:35:00,76.07,76.26,76.07,76.16,19243.0,67.5035,67.6721,67.5035,67.5834,19243.0
2017-12-01 12:40:00,76.13,76.15,76.08,76.11,12240.0,67.5567,67.5745,67.5124,67.539,12240.0
2017-12-01 12:45:00,76.11,76.37,76.07,76.35,27376.0,67.539,67.7697,67.5035,67.752,27376.0
2017-12-01 12:50:00,76.39,76.5,76.39,76.45,62856.0,67.7875,67.8851,67.7875,67.8407,62856.0
2017-12-01 12:55:00,76.45,76.56,76.43,76.54,20608.0,67.8407,67.9383,67.823,67.9206,20608.0
2017-12-01 13:00:00,76.53,76.56,76.35,76.38,16702.0,67.9117,67.9383,67.752,67.7786,16702.0
2017-12-01 13:05:00,76.36,76.37,76.27,76.28,67068.0,67.7608,67.7697,67.681,67.6899,67068.0
2017-12-01 13:10:00,76.3,76.45,76.3,76.41,24278.0,67.7076,67.8407,67.7076,67.8052,24278.0
2017-12-01 13:15:00,76.42,76.56,76.4,76.56,18922.0,67.8141,67.9383,67.7963,67.9383,18922.0
2017-12-01 13:20:00,76.59,76.59,76.5,76.53,17043.0,67.9649,67.9649,67.8851,67.9117,17043.0
2017-12-01 13:25:00,76.53,76.62,76.51,76.6,13413.0,67.9117,67.9916,67.894,67.9738,13413.0
2017-12-01 13:30:00,76.59,76.82,76.57,76.82,43784.0,67.9649,68.169,67.9472,68.169,43784.0
2017-12-01 13:35:00,76.83,76.91,76.8,76.88,36111.0,68.1779,68.2489,68.1513,68.2223,36111.0
2017-12-01 13:40:00,76.9,76.92,76.74,76.75,21885.0,68.24,68.2578,68.0981,68.1069,21885.0
2017-12-01 13:45:00,76.76,76.82,76.63,76.8,34151.0,68.1158,68.169,68.0004,68.1513,34151.0
2017-12-01 13:50:00,76.8,76.86,76.79,76.84,14910.0,68.1513,68.2045,68.1424,68.1868,14910.0
2017-12-01 13:55:00,76.84,76.86,76.73,76.74,24925.0,68.1868,68.2045,68.0892,68.0981,24925.0
2017-12-01 14:00:00,76.75,76.82,76.69,76.78,16570.0,68.1069,68.169,68.0537,68.1335,16570.0
2017-12-01 14:05:00,76.8,76.8,76.67,76.75,13903.0,68.1513,68.1513,68.0359,68.1069,13903.0
2017-12-01 14:10:00,76.76,76.81,76.71,76.72,21683.0,68.1158,68.1602,68.0714,68.0803,21683.0
2017-12-01 14:15:00,76.72,76.74,76.7,76.71,7702.0,68.0803,68.0981,68.0626,68.0714,7702.0
2017-12-01 14:20:00,76.73,76.74,76.66,76.67,18073.0,68.0892,68.0981,68.0271,68.0359,18073.0
2017-12-01 14:25:00,76.67,76.7,76.6,76.65,18906.0,68.0359,68.0626,67.9738,68.0182,18906.0
2017-12-01 14:30:00,76.65,76.71,76.62,76.62,46755.0,68.0182,68.0714,67.9916,67.9916,46755.0
2017-12-01 14:35:00,76.62,76.71,76.62,76.7,26278.0,67.9916,68.0714,67.9916,68.0626,26278.0
2017-12-01 14:40:00,76.69,76.69,76.59,76.59,50275.0,68.0537,68.0537,67.9649,67.9649,50275.0
2017-12-01 14:45:00,76.6,76.63,76.49,76.55,78401.0,67.9738,68.0004,67.8762,67.9294,78401.0
2017-12-01 14:50:00,76.52,76.59,76.52,76.59,41394.0,67.9028,67.9649,67.9028,67.9649,41394.0
2017-12-01 14:55:00,76.6,76.6,76.5,76.59,52123.0,67.9738,67.9738,67.8851,67.9649,52123.0
2017-12-01 15:00:00,76.58,76.67,76.5,76.67,141694.0,67.9561,68.0359,67.8851,68.0359,141694.0
2017-12-01 15:05:00,76.68,76.68,76.64,76.67,53053.0,68.0448,68.0448,68.0093,68.0359,53053.0
2017-12-01 15:10:00,76.67,76.72,76.66,76.71,57238.0,68.0359,68.0803,68.0271,68.0714,57238.0
2017-12-01 15:15:00,76.7,76.83,76.7,76.75,54452.0,68.0626,68.1779,68.0626,68.1069,54452.0
2017-12-01 15:20:00,76.75,76.77,76.7,76.72,45747.0,68.1069,68.1247,68.0626,68.0803,45747.0
2017-12-01 15:25:00,76.72,76.79,76.72,76.78,47054.0,68.0803,68.1424,68.0803,68.1335,47054.0
2017-12-01 15:30:00,76.79,76.87,76.79,76.87,43160.0,68.1424,68.2134,68.1424,68.2134,43160.0
2017-12-01 15:35:00,76.87,76.92,76.87,76.92,48038.0,68.2134,68.2578,68.2134,68.2578,48038.0
2017-12-01 15:40:00,76.91,76.99,76.91,76.98,177816.0,68.2489,68.3199,68.2489,68.311,177816.0
2017-12-01 15:45:00,76.98,77.0,76.88,76.92,74595.0,68.311,68.3288,68.2223,68.2578,74595.0
2017-12-01 15:50:00,76.93,76.98,76.9,76.91,68625.0,68.2667,68.311,68.24,68.2489,68625.0
2017-12-01 15:55:00,76.91,77.06,76.91,77.01,172874.0,68.2489,68.382,68.2489,68.3376,172874.0
2017-12-04 09:30:00,78.0,78.23,78.0,78.21,154708.0,69.2162,69.4203,69.2162,69.4025,154708.0
2017-12-04 09:35:00,78.21,78.32,78.1,78.32,66466.0,69.4025,69.5001,69.3049,69.5001,66466.0
2017-12-04 09:40:00,78.32,78.34,78.25,78.31,37914.0,69.5001,69.5179,69.438,69.4912,37914.0
2017-12-04 09:45:00,78.32,78.32,78.18,78.19,34668.0,69.5001,69.5001,69.3759,69.3848,34668.0
2017-12-04 09:50:00,78.2,78.22,78.03,78.22,36299.0,69.3936,69.4114,69.2428,69.4114,36299.0
2017-12-04 09:55:00,78.22,78.3,78.08,78.15,116684.0,69.4114,69.4824,69.2871,69.3493,116684.0
2017-12-04 10:00:00,78.15,78.17,78.05,78.12,26871.0,69.3493,69.367,69.2605,69.3226,26871.0
2017-12-04 10:05:00,78.12,78.12,77.98,78.12,65473.0,69.3226,69.3226,69.1984,69.3226,65473.0
2017-12-04 10:10:00,78.11,78.15,77.96,78.07,24205.0,69.3138,69.3493,69.1807,69.2783,24205.0
2017-12-04 10:15:00,78.05,78.14,78.01,78.09,17766.0,69.2605,69.3404,69.225,69.296,17766.0
2017-12-04 10:20:00,78.07,78.11,77.99,78.01,26241.0,69.2783,69.3138,69.2073,69.225,26241.0
2017-12-04 10:25:00,78.0,78.08,77.96,77.98,29835.0,69.2162,69.2871,69.1807,69.1984,29835.0
2017-12-04 10:30:00,77.99,78.04,77.95,78.01,33058.0,69.2073,69.2517,69.1718,69.225,33058.0
2017-12-04 10:35:00,78.02,78.07,77.99,78.04,22314.0,69.2339,69.2783,69.2073,69.2517,22314.0
2017-12-04 10:40:00,78.04,78.05,77.77,77.77,33719.0,69.2517,69.2605,69.0121,69.0121,33719.0
2017-12-04 10:45:00,77.76,77.92,77.68,77.88,32690.0,69.0032,69.1452,68.9322,69.1097,32690.0
2017-12-04 10:50:00,77.88,77.88,77.69,77.83,35275.0,69.1097,69.1097,68.9411,69.0653,35275.0
2017-12-04 10:55:00,77.83,78.02,77.82,77.98,69635.0,69.0653,69.2339,69.0564,69.1984,69635.0
2017-12-04 11:00:00,77.98,78.01,77.82,77.9,36232.0,69.1984,69.225,69.0564,69.1274,36232.0
2017-12-04 11:05:00,77.9,77.92,77.8,77.83,17873.0,69.1274,69.1452,69.0387,69.0653,17873.0
2017-12-04 11:10:00,77.82,77.88,77.75,77.85,20926.0,69.0564,69.1097,68.9943,69.0831,20926.0
2017-12-04 11:15:00,77.86,77.98,77.86,77.96,30855.0,69.0919,69.1984,69.0919,69.1807,30855.0
2017-12-04 11:20:00,77.96,78.05,77.95,77.96,32521.0,69.1807,69.2605,69.1718,69.1807,32521.0
2017-12-04 11:25:00,77.97,77.98,77.85,77.89,35016.0,69.1895,69.1984,69.0831,69.1185,35016.0
2017-12-04 11:30:00,77.91,77.94,77.81,77.86,46552.0,69.1363,69.1629,69.0476,69.0919,46552.0
2017-12-04 11:35:00,77.85,78.06,77.84,77.99,39569.0,69.0831,69.2694,69.0742,69.2073,39569.0
2017-12-04 11:40:00,78.0,78.02,77.93,77.94,33569.0,69.2162,69.2339,69.154,69.1629,33569.0
2017-12-04 11:45:00,77.95,77.98,77.85,77.98,43595.0,69.1718,69.1984,69.0831,69.1984,43595.0
2017-12-04 11:50:00,77.97,78.0,77.93,77.94,28088.0,69.1895,69.2162,69.154,69.1629,28088.0
2017-12-04 11:55:00,77.95,77.98,77.92,77.95,23896.0,69.1718,69.1984,69.1452,69.1718,23896.0
2017-12-04 12:00:00,77.95,77.97,77.89,77.9,34753.0,69.1718,69.1895,69.1185,69.1274,34753.0
2017-12-04 12:05:00,77.89,77.93,77.81,77.83,15299.0,69.1185,69.154,69.0476,69.0653,15299.0
2017-12-04 12:10:00,77.82,77.87,77.81,77.86,27071.0,69.0564,69.1008,69.0476,69.0919,27071.0
2017-12-04 12:15:00,77.84,77.91,77.84,77.88,12600.0,69.0742,69.1363,69.0742,69.1097,12600.0
2017-12-04 12:20:00,77.88,77.9,77.72,77.72,15462.0,69.1097,69.1274,68.9677,68.9677,15462.0
2017-12-04 12:25:00,77.72,77.72,77.62,77.64,11846.0,68.9677,68.9677,68.879,68.8967,11846.0
2017-12-04 12:30:00,77.67,77.68,77.54,77.62,22959.0,68.9233,68.9322,68.808,68.879,22959.0
2017-12-04 12:35:00,77.61,77.66,77.55,77.63,10420.0,68.8701,68.9144,68.8168,68.8878,10420.0
2017-12-04 12:40:00,77.63,77.73,77.62,77.66,24443.0,68.8878,68.9766,68.879,68.9144,24443.0
2017-12-04 12:45:00,77.67,77.71,77.61,77.64,30704.0,68.9233,68.9588,68.8701,68.8967,30704.0
2017-12-04 12:50:00,77.64,77.66,77.57,77.59,10547.0,68.8967,68.9144,68.8346,68.8523,10547.0
2017-12-04 12:55:00,77.57,77.64,77.55,77.62,47932.0,68.8346,68.8967,68.8168,68.879,47932.0
2017-12-04 13:00:00,77.63,77.69,77.61,77.66,45593.0,68.8878,68.9411,68.8701,68.9144,45593.0
2017-12-04 13:05:00,77.67,77.68,77.59,77.6,26648.0,68.9233,68.9322,68.8523,68.8612,26648.0
2017-12-04 13:10:00,77.59,77.65,77.58,77.63,9911.0,68.8523,68.9056,68.8435,68.8878,9911.0
2017-12-04 13:15:00,77.62,77.66,77.57,77.57,24307.0,68.879,68.9144,68.8346,68.8346,24307.0
2017-12-04 13:20:00,77.57,77.63,77.56,77.57,40455.0,68.8346,68.8878,68.8257,68.8346,40455.0
2017-12-04 13:25:00,77.56,77.57,77.51,77.53,12249.0,68.8257,68.8346,68.7813,68.7991,12249.0
2017-12-04 13:30:00,77.52,77.57,77.5,77.55,18968.0,68.7902,68.8346,68.7725,68.8168,18968.0
2017-12-04 13:35:00,77.56,77.64,77.55,77.63,14785.0,68.8257,68.8967,68.8168,68.8878,14785.0
2017-12-04 13:40:00,77.63,77.65,77.61,77.63,20371.0,68.8878,68.9056,68.8701,68.8878,20371.0
2017-12-04 13:45:00,77.64,77.66,77.62,77.62,11437.0,68.8967,68.9144,68.879,68.879,11437.0
2017-12-04 13:50:00,77.62,77.64,77.58,77.63,33772.0,68.879,68.8967,68.8435,68.8878,33772.0
2017-12-04 13:55:00,77.63,77.65,77.62,77.64,10233.0,68.8878,68.9056,68.879,68.8967,10233.0
2017-12-04 14:00:00,77.63,77.63,77.59,77.6,34658.0,68.8878,68.8878,68.8523,68.8612,34658.0
2017-12-04 14:05:00,77.57,77.57,77.48,77.49,30480.0,68.8346,68.8346,68.7547,68.7636,30480.0
2017-12-04 14:10:00,77.48,77.52,77.43,77.48,14073.0,68.7547,68.7902,68.7103,68.7547,14073.0
2017-12-04 14:15:00,77.46,77.52,77.39,77.39,49139.0,68.737,68.7902,68.6749,68.6749,49139.0
2017-12-04 14:20:00,77.41,77.44,77.36,77.39,8149.0,68.6926,68.7192,68.6482,68.6749,8149.0
2017-12-04 14:25:00,77.39,77.39,77.3,77.32,27975.0,68.6749,68.6749,68.595,68.6127,27975.0
2017-12-04 14:30:00,77.32,77.32,77.21,77.27,47911.0,68.6127,68.6127,68.5151,68.5684,47911.0
2017-12-04 14:35:00,77.29,77.4,77.26,77.38,25626.0,68.5861,68.6837,68.5595,68.666,25626.0
2017-12-04 14:40:00,77.38,77.4,77.32,77.37,22892.0,68.666,68.6837,68.6127,68.6571,22892.0
2017-12-04 14:45:00,77.37,77.41,77.34,77.34,20831.0,68.6571,68.6926,68.6305,68.6305,20831.0
2017-12-04 14:50:00,77.34,77.39,77.33,77.34,11416.0,68.6305,68.6749,68.6216,68.6305,11416.0
2017-12-04 14:55:00,77.36,77.36,77.31,77.34,40551.0,68.6482,68.6482,68.6039,68.6305,40551.0
2017-12-04 15:00:00,77.33,77.33,77.21,77.3,275004.0,68.6216,68.6216,68.5151,68.595,275004.0
2017-12-04 15:05:00,77.3,77.43,77.26,77.42,21392.0,68.595,68.7103,68.5595,68.7015,21392.0
2017-12-04 15:10:00,77.4,77.42,77.29,77.33,27144.0,68.6837,68.7015,68.5861,68.6216,27144.0
2017-12-04 15:15:00,77.32,77.33,77.2,77.21,16306.0,68.6127,68.6216,68.5062,68.5151,16306.0
2017-12-04 15:20:00,77.22,77.32,77.22,77.3,13289.0,68.524,68.6127,68.524,68.595,13289.0
2017-12-04 15:25:00,77.31,77.31,77.18,77.22,22676.0,68.6039,68.6039,68.4885,68.524,22676.0
2017-12-04 15:30:00,77.22,77.29,77.13,77.17,33721.0,68.524,68.5861,68.4441,68.4796,33721.0
2017-12-04 15:35:00,77.17,77.2,77.09,77.1,31906.0,68.4796,68.5062,68.4086,68.4175,31906.0
2017-12-04 15:40:00,77.1,77.2,77.08,77.18,39400.0,68.4175,68.5062,68.3998,68.4885,39400.0
2017-12-04 15:45:00,77.18,77.19,77.02,77.04,69016.0,68.4885,68.4974,68.3465,68.3643,69016.0
2017-12-04 15:50:00,77.05,77.11,77.01,77.06,63681.0,68.3731,68.4264,68.3376,68.382,63681.0
2017-12-04 15:55:00,77.07,77.13,77.05,77.05,51037.0,68.3909,68.4441,68.3731,68.3731,51037.0
2017-12-05 09:30:00,77.23,77.34,77.01,77.1,78979.0,68.5329,68.6305,68.3376,68.4175,78979.0
2017-12-05 09:35:00,77.13,77.18,76.97,77.11,47702.0,68.4441,68.4885,68.3021,68.4264,47702.0
2017-12-05 09:40:00,77.1,77.11,76.97,77.01,25558.0,68.4175,68.4264,68.3021,68.3376,25558.0
2017-12-05 09:45:00,77.01,77.04,76.81,76.95,51933.0,68.3376,68.3643,68.1602,68.2844,51933.0
2017-12-05 09:50:00,76.95,76.95,76.86,76.86,11690.0,68.2844,68.2844,68.2045,68.2045,11690.0
2017-12-05 09:55:00,76.87,76.96,76.85,76.89,18600.0,68.2134,68.2933,68.1957,68.2312,18600.0
2017-12-05 10:00:00,76.89,77.11,76.88,77.11,19824.0,68.2312,68.4264,68.2223,68.4264,19824.0
2017-12-05 10:05:00,77.12,77.15,76.95,76.99,14532.0,68.4353,68.4619,68.2844,68.3199,14532.0
2017-12-05 10:10:00,77.02,77.11,76.93,77.06,28243.0,68.3465,68.4264,68.2667,68.382,28243.0
2017-12-05 10:15:00,77.07,77.07,76.93,77.07,18263.0,68.3909,68.3909,68.2667,68.3909,18263.0
2017-12-05 10:20:00,77.09,77.11,76.9,76.91,32399.0,68.4086,68.4264,68.24,68.2489,32399.0
2017-12-05 10:25:00,76.91,76.96,76.82,76.87,31094.0,68.2489,68.2933,68.169,68.2134,31094.0
2017-12-05 10:30:00,76.84,76.86,76.74,76.77,27447.0,68.1868,68.2045,68.0981,68.1247,27447.0
2017-12-05 10:35:00,76.77,76.84,76.64,76.66,19443.0,68.1247,68.1868,68.0093,68.0271,19443.0
2017-12-05 10:40:00,76.69,76.81,76.69,76.81,12810.0,68.0537,68.1602,68.0537,68.1602,12810.0
2017-12-05 10:45:00,76.82,76.84,76.73,76.77,9582.0,68.169,68.1868,68.0892,68.1247,9582.0
2017-12-05 10:50:00,76.78,76.78,76.66,76.67,13588.0,68.1335,68.1335,68.0271,68.0359,13588.0
2017-12-05 10:55:00,76.69,76.76,76.66,76.72,17040.0,68.0537,68.1158,68.0271,68.0803,17040.0
2017-12-05 11:00:00,76.77,76.91,76.77,76.91,11559.0,68.1247,68.2489,68.1247,68.2489,11559.0
2017-12-05 11:05:00,76.93,77.06,76.91,77.06,30631.0,68.2667,68.382,68.2489,68.382,30631.0
2017-12-05 11:10:00,77.06,77.12,76.95,76.96,39656.0,68.382,68.4353,68.2844,68.2933,39656.0
2017-12-05 11:15:00,76.98,77.03,76.95,76.99,17418.0,68.311,68.3554,68.2844,68.3199,17418.0
2017-12-05 11:20:00,76.98,77.01,76.93,76.93,14998.0,68.311,68.3376,68.2667,68.2667,14998.0
2017-12-05 11:25:00,76.94,76.96,76.9,76.94,18810.0,68.2755,68.2933,68.24,68.2755,18810.0
2017-12-05 11:30:00,76.95,76.97,76.89,76.91,231236.0,68.2844,68.3021,68.2312,68.2489,231236.0
2017-12-05 11:35:00,76.9,76.91,76.83,76.87,44670.0,68.24,68.2489,68.1779,68.2134,44670.0
2017-12-05 11:40:00,76.84,76.91,76.84,76.88,12261.0,68.1868,68.2489,68.1868,68.2223,12261.0
2017-12-05 11:45:00,76.89,76.89,76.81,76.84,9748.0,68.2312,68.2312,68.1602,68.1868,9748.0
2017-12-05 11:50:00,76.84,76.88,76.78,76.81,12466.0,68.1868,68.2223,68.1335,68.1602,12466.0
2017-12-05 11:55:00,76.81,76.89,76.74,76.8,19947.0,68.1602,68.2312,68.0981,68.1513,19947.0
2017-12-05 12:00:00,76.8,76.85,76.68,76.72,21639.0,68.1513,68.1957,68.0448,68.0803,21639.0
2017-12-05 12:05:00,76.73,76.77,76.67,76.7,19720.0,68.0892,68.1247,68.0359,68.0626,19720.0
2017-12-05 12:10:00,76.69,76.74,76.68,76.7,18687.0,68.0537,68.0981,68.0448,68.0626,18687.0
2017-12-05 12:15:00,76.72,76.8,76.7,76.73,50767.0,68.0803,68.1513,68.0626,68.0892,50767.0
2017-12-05 12:20:00,76.73,76.74,76.65,76.7,140231.0,68.0892,68.0981,68.0182,68.0626,140231.0
2017-12-05 12:25:00,76.7,76.8,76.68,76.75,27117.0,68.0626,68.1513,68.0448,68.1069,27117.0
2017-12-05 12:30:00,76.73,76.79,76.72,76.79,9207.0,68.0892,68.1424,68.0803,68.1424,9207.0
2017-12-05 12:35:00,76.8,76.81,76.71,76.73,45880.0,68.1513,68.1602,68.0714,68.0892,45880.0
2017-12-05 12:40:00,76.75,76.78,76.73,76.78,10301.0,68.1069,68.1335,68.0892,68.1335,10301.0
2017-12-05 12:45:00,76.78,76.8,76.71,76.74,12144.0,68.1335,68.1513,68.0714,68.0981,12144.0
2017-12-05 12:50:00,76.72,76.77,76.71,76.72,7600.0,68.0803,68.1247,68.0714,68.0803,7600.0
2017-12-05 12:55:00,76.73,76.75,76.64,76.69,13878.0,68.0892,68.1069,68.0093,68.0537,13878.0
2017-12-05 13:00:00,76.68,76.85,76.65,76.77,23091.0,68.0448,68.1957,68.0182,68.1247,23091.0
2017-12-05 13:05:00,76.76,76.8,76.71,76.71,17117.0,68.1158,68.1513,68.0714,68.0714,17117.0
2017-12-05 13:10:00,76.73,76.8,76.73,76.78,9244.0,68.0892,68.1513,68.0892,68.1335,9244.0
2017-12-05 13:15:00,76.77,76.79,76.72,76.78,9806.0,68.1247,68.1424,68.0803,68.1335,9806.0
2017-12-05 13:20:00,76.8,76.86,76.77,76.84,11768.0,68.1513,68.2045,68.1247,68.1868,11768.0
2017-12-05 13:25:00,76.83,76.84,76.76,76.82,14754.0,68.1779,68.1868,68.1158,68.169,14754.0
2017-12-05 13:30:00,76.83,76.86,76.8,76.83,27336.0,68.1779,68.2045,68.1513,68.1779,27336.0
2017-12-05 13:35:00,76.83,76.88,76.79,76.81,10384.0,68.1779,68.2223,68.1424,68.1602,10384.0
2017-12-05 13:40:00,76.8,76.8,76.75,76.76,6561.0,68.1513,68.1513,68.1069,68.1158,6561.0
2017-12-05 13:45:00,76.75,76.77,76.7,76.74,11434.0,68.1069,68.1247,68.0626,68.0981,11434.0
2017-12-05 13:50:00,76.74,76.76,76.69,76.7,10149.0,68.0981,68.1158,68.0537,68.0626,10149.0
2017-12-05 13:55:00,76.68,76.72,76.66,76.71,7668.0,68.0448,68.0803,68.0271,68.0714,7668.0
2017-12-05 14:00:00,76.72,76.75,76.69,76.73,7304.0,68.0803,68.1069,68.0537,68.0892,7304.0
2017-12-05 14:05:00,76.72,76.78,76.71,76.73,41064.0,68.0803,68.1335,68.0714,68.0892,41064.0
2017-12-05 14:10:00,76.73,76.76,76.71,76.74,171223.0,68.0892,68.1158,68.0714,68.0981,171223.0
2017-12-05 14:15:00,76.74,76.76,76.65,76.65,65952.0,68.0981,68.1158,68.0182,68.0182,65952.0
2017-12-05 14:20:00,76.66,76.69,76.62,76.65,30822.0,68.0271,68.0537,67.9916,68.0182,30822.0
2017-12-05 14:25:00,76.65,76.68,76.64,76.65,27142.0,68.0182,68.0448,68.0093,68.0182,27142.0
2017-12-05 14:30:00,76.64,76.64,76.51,76.54,16318.0,68.0093,68.0093,67.894,67.9206,16318.0
2017-12-05 14:35:00,76.51,76.55,76.45,76.47,17259.0,67.894,67.9294,67.8407,67.8585,17259.0
2017-12-05 14:40:00,76.47,76.52,76.43,76.45,30198.0,67.8585,67.9028,67.823,67.8407,30198.0
2017-12-05 14:45:00,76.45,76.46,76.36,76.37,51493.0,67.8407,67.8496,67.7608,67.7697,51493.0
2017-12-05 14:50:00,76.36,76.41,76.35,76.38,50217.0,67.7608,67.8052,67.752,67.7786,50217.0
2017-12-05 14:55:00,76.38,76.38,76.28,76.38,52391.0,67.7786,67.7786,67.6899,67.7786,52391.0
2017-12-05 15:00:00,76.38,76.39,76.32,76.36,26601.0,67.7786,67.7875,67.7253,67.7608,26601.0
2017-12-05 15:05:00,76.35,76.38,76.32,76.34,26100.0,67.752,67.7786,67.7253,67.7431,26100.0
2017-12-05 15:10:00,76.34,76.39,76.33,76.38,9331.0,67.7431,67.7875,67.7342,67.7786,9331.0
2017-12-05 15:15:00,76.39,76.4,76.29,76.35,30431.0,67.7875,67.7963,67.6987,67.752,30431.0
2017-12-05 15:20:00,76.35,76.46,76.33,76.46,28611.0,67.752,67.8496,67.7342,67.8496,28611.0
2017-12-05 15:25:00,76.47,76.54,76.44,76.49,26191.0,67.8585,67.9206,67.8318,67.8762,26191.0
2017-12-05 15:30:00,76.48,76.51,76.41,76.42,41246.0,67.8673,67.894,67.8052,67.8141,41246.0
2017-12-05 15:35:00,76.43,76.44,76.34,76.36,21795.0,67.823,67.8318,67.7431,67.7608,21795.0
2017-12-05 15:40:00,76.34,76.41,76.34,76.38,29116.0,67.7431,67.8052,67.7431,67.7786,29116.0
2017-12-05 15:45:00,76.37,76.4,76.31,76.37,67451.0,67.7697,67.7963,67.7165,67.7697,67451.0
2017-12-05 15:50:00,76.37,76.37,76.27,76.28,30820.0,67.7697,67.7697,67.681,67.6899,30820.0
2017-12-05 15:55:00,76.28,76.37,76.26,76.26,72208.0,67.6899,67.7697,67.6721,67.6721,72208.0
2017-12-06 09:30:00,76.15,76.33,76.15,76.27,70558.0,67.5745,67.7342,67.5745,67.681,70558.0
2017-12-06 09:35:00,76.25,76.32,76.2,76.32,19936.0,67.6632,67.7253,67.6189,67.7253,19936.0
2017-12-06 09:40:00,76.35,76.39,76.29,76.37,16947.0,67.752,67.7875,67.6987,67.7697,16947.0
2017-12-06 09:45:00,76.35,76.39,76.25,76.25,19463.0,67.752,67.7875,67.6632,67.6632,19463.0
2017-12-06 09:50:00,76.26,76.28,76.16,76.19,10522.0,67.6721,67.6899,67.5834,67.61,10522.0
2017-12-06 09:55:00,76.19,76.33,76.19,76.26,18655.0,67.61,67.7342,67.61,67.6721,18655.0
2017-12-06 10:00:00,76.26,76.33,76.24,76.24,9198.0,67.6721,67.7342,67.6544,67.6544,9198.0
2017-12-06 10:05:00,76.26,76.39,76.24,76.31,20372.0,67.6721,67.7875,67.6544,67.7165,20372.0
2017-12-06 10:10:00,76.3,76.3,76.15,76.18,12536.0,67.7076,67.7076,67.5745,67.6011,12536.0
2017-12-06 10:15:00,76.19,76.21,76.1,76.15,20538.0,67.61,67.6277,67.5301,67.5745,20538.0
2017-12-06 10:20:00,76.17,76.19,76.13,76.15,17330.0,67.5922,67.61,67.5567,67.5745,17330.0
2017-12-06 10:25:00,76.17,76.22,76.13,76.13,9142.0,67.5922,67.6366,67.5567,67.5567,9142.0
2017-12-06 10:30:00,76.13,76.23,76.13,76.14,9913.0,67.5567,67.6455,67.5567,67.5656,9913.0
2017-12-06 10:35:00,76.13,76.15,76.01,76.04,17708.0,67.5567,67.5745,67.4503,67.4769,17708.0
2017-12-06 10:40:00,76.04,76.16,76.04,76.15,21956.0,67.4769,67.5834,67.4769,67.5745,21956.0
2017-12-06 10:45:00,76.15,76.29,76.13,76.23,12819.0,67.5745,67.6987,67.5567,67.6455,12819.0
2017-12-06 10:50:00,76.2,76.26,76.17,76.25,11672.0,67.6189,67.6721,67.5922,67.6632,11672.0
2017-12-06 10:55:00,76.26,76.37,76.22,76.35,27370.0,67.6721,67.7697,67.6366,67.752,27370.0
2017-12-06 11:00:00,76.33,76.37,76.27,76.34,28300.0,67.7342,67.7697,67.681,67.7431,28300.0
2017-12-06 11:05:00,76.35,76.35,76.27,76.29,9519.0,67.752,67.752,67.681,67.6987,9519.0
2017-12-06 11:10:00,76.29,76.32,76.26,76.27,19131.0,67.6987,67.7253,67.6721,67.681,19131.0
2017-12-06 11:15:00,76.27,76.28,76.2,76.23,13917.0,67.681,67.6899,67.6189,67.6455,13917.0
2017-12-06 11:20:00,76.22,76.3,76.21,76.27,18189.0,67.6366,67.7076,67.6277,67.681,18189.0
2017-12-06 11:25:00,76.25,76.26,76.15,76.19,8918.0,67.6632,67.6721,67.5745,67.61,8918.0
2017-12-06 11:30:00,76.19,76.19,76.14,76.17,11578.0,67.61,67.61,67.5656,67.5922,11578.0
2017-12-06 11:35:00,76.17,76.19,76.13,76.18,9206.0,67.5922,67.61,67.5567,67.6011,9206.0
2017-12-06 11:40:00,76.19,76.22,76.18,76.19,15006.0,67.61,67.6366,67.6011,67.61,15006.0
2017-12-06 11:45:00,76.19,76.21,76.14,76.16,12728.0,67.61,67.6277,67.5656,67.5834,12728.0
2017-12-06 11:50:00,76.14,76.18,76.14,76.17,20566.0,67.5656,67.6011,67.5656,67.5922,20566.0
2017-12-06 11:55:00,76.16,76.16,76.04,76.09,13083.0,67.5834,67.5834,67.4769,67.5212,13083.0
2017-12-06 12:00:00,76.09,76.1,76.02,76.07,26460.0,67.5212,67.5301,67.4591,67.5035,26460.0
2017-12-06 12:05:00,76.07,76.09,76.03,76.06,22769.0,67.5035,67.5212,67.468,67.4946,22769.0
2017-12-06 12:10:00,76.07,76.09,76.02,76.02,18845.0,67.5035,67.5212,67.4591,67.4591,18845.0
2017-12-06 12:15:00,76.01,76.02,75.91,75.91,16263.0,67.4503,67.4591,67.3615,67.3615,16263.0
2017-12-06 12:20:00,75.91,75.93,75.89,75.92,26090.0,67.3615,67.3793,67.3438,67.3704,26090.0
2017-12-06 12:25:00,75.92,75.97,75.91,75.95,14826.0,67.3704,67.4148,67.3615,67.397,14826.0
2017-12-06 12:30:00,75.94,76.1,75.93,76.09,19059.0,67.3881,67.5301,67.3793,67.5212,19059.0
2017-12-06 12:35:00,76.06,76.08,76.03,76.05,9919.0,67.4946,67.5124,67.468,67.4858,9919.0
2017-12-06 12:40:00,76.06,76.14,76.05,76.09,12041.0,67.4946,67.5656,67.4858,67.5212,12041.0
2017-12-06 12:45:00,76.09,76.13,76.06,76.09,9664.0,67.5212,67.5567,67.4946,67.5212,9664.0
2017-12-06 12:50:00,76.1,76.18,76.09,76.15,7959.0,67.5301,67.6011,67.5212,67.5745,7959.0
2017-12-06 12:55:00,76.14,76.16,76.09,76.11,30524.0,67.5656,67.5834,67.5212,67.539,30524.0
2017-12-06 13:00:00,76.11,76.11,76.0,76.0,17087.0,67.539,67.539,67.4414,67.4414,17087.0
2017-12-06 13:05:00,75.99,76.06,75.99,76.02,12207.0,67.4325,67.4946,67.4325,67.4591,12207.0
2017-12-06 13:10:00,76.03,76.04,76.01,76.03,6333.0,67.468,67.4769,67.4503,67.468,6333.0
2017-12-06 13:15:00,76.03,76.06,76.03,76.04,21053.0,67.468,67.4946,67.468,67.4769,21053.0
2017-12-06 13:20:00,76.04,76.06,76.01,76.04,8633.0,67.4769,67.4946,67.4503,67.4769,8633.0
2017-12-06 13:25:00,76.05,76.05,76.01,76.05,7428.0,67.4858,67.4858,67.4503,67.4858,7428.0
2017-12-06 13:30:00,76.06,76.11,76.02,76.11,5720.0,67.4946,67.539,67.4591,67.539,5720.0
2017-12-06 13:35:00,76.11,76.23,76.1,76.16,17622.0,67.539,67.6455,67.5301,67.5834,17622.0
2017-12-06 13:40:00,76.17,76.2,76.16,76.16,7972.0,67.5922,67.6189,67.5834,67.5834,7972.0
2017-12-06 13:45:00,76.15,76.17,76.1,76.13,11798.0,67.5745,67.5922,67.5301,67.5567,11798.0
2017-12-06 13:50:00,76.14,76.15,76.12,76.14,177956.0,67.5656,67.5745,67.5479,67.5656,177956.0
2017-12-06 13:55:00,76.13,76.14,76.07,76.09,39210.0,67.5567,67.5656,67.5035,67.5212,39210.0
2017-12-06 14:00:00,76.08,76.15,76.07,76.14,14002.0,67.5124,67.5745,67.5035,67.5656,14002.0
2017-12-06 14:05:00,76.14,76.16,76.12,76.15,12474.0,67.5656,67.5834,67.5479,67.5745,12474.0
2017-12-06 14:10:00,76.16,76.18,76.11,76.11,29755.0,67.5834,67.6011,67.539,67.539,29755.0
2017-12-06 14:15:00,76.12,76.13,76.1,76.13,8956.0,67.5479,67.5567,67.5301,67.5567,8956.0
2017-12-06 14:20:00,76.12,76.13,76.03,76.06,28342.0,67.5479,67.5567,67.468,67.4946,28342.0
2017-12-06 14:25:00,76.07,76.07,76.01,76.02,35137.0,67.5035,67.5035,67.4503,67.4591,35137.0
2017-12-06 14:30:00,76.0,76.02,75.97,76.02,18195.0,67.4414,67.4591,67.4148,67.4591,18195.0
2017-12-06 14:35:00,76.01,76.08,76.0,76.04,23691.0,67.4503,67.5124,67.4414,67.4769,23691.0
2017-12-06 14:40:00,76.04,76.04,75.99,76.04,21281.0,67.4769,67.4769,67.4325,67.4769,21281.0
2017-12-06 14:45:00,76.05,76.05,76.01,76.02,13098.0,67.4858,67.4858,67.4503,67.4591,13098.0
2017-12-06 14:50:00,76.02,76.03,75.97,75.97,73527.0,67.4591,67.468,67.4148,67.4148,73527.0
2017-12-06 14:55:00,75.97,75.99,75.94,75.95,16403.0,67.4148,67.4325,67.3881,67.397,16403.0
2017-12-06 15:00:00,75.97,75.98,75.95,75.97,30101.0,67.4148,67.4236,67.397,67.4148,30101.0
2017-12-06 15:05:00,75.97,76.01,75.96,75.98,40500.0,67.4148,67.4503,67.4059,67.4236,40500.0
2017-12-06 15:10:00,75.98,75.99,75.95,75.95,11777.0,67.4236,67.4325,67.397,67.397,11777.0
2017-12-06 15:15:00,75.94,75.97,75.93,75.96,27682.0,67.3881,67.4148,67.3793,67.4059,27682.0
2017-12-06 15:20:00,75.96,75.99,75.95,75.98,24134.0,67.4059,67.4325,67.397,67.4236,24134.0
2017-12-06 15:25:00,75.98,76.03,75.98,76.02,25517.0,67.4236,67.468,67.4236,67.4591,25517.0
2017-12-06 15:30:00,76.01,76.02,75.92,75.94,28284.0,67.4503,67.4591,67.3704,67.3881,28284.0
2017-12-06 15:35:00,75.93,75.97,75.93,75.95,34257.0,67.3793,67.4148,67.3793,67.397,34257.0
2017-12-06 15:40:00,75.95,76.02,75.93,76.02,31591.0,67.397,67.4591,67.3793,67.4591,31591.0
2017-12-06 15:45:00,76.01,76.06,75.97,75.99,25101.0,67.4503,67.4946,67.4148,67.4325,25101.0
2017-12-06 15:50:00,75.98,75.98,75.89,75.93,35727.0,67.4236,67.4236,67.3438,67.3793,35727.0
2017-12-06 15:55:00,75.92,75.94,75.9,75.91,66290.0,67.3704,67.3881,67.3526,67.3615,66290.0
2017-12-07 09:30:00,75.94,75.94,75.75,75.89,41252.0,67.3881,67.3881,67.2195,67.3438,41252.0
2017-12-07 09:35:00,75.88,76.04,75.87,76.04,20664.0,67.3349,67.4769,67.326,67.4769,20664.0
2017-12-07 09:40:00,76.07,76.1,76.01,76.08,24190.0,67.5035,67.5301,67.4503,67.5124,24190.0
2017-12-07 09:45:00,76.08,76.22,76.08,76.18,16536.0,67.5124,67.6366,67.5124,67.6011,16536.0
2017-12-07 09:50:00,76.17,76.28,76.16,76.28,84123.0,67.5922,67.6899,67.5834,67.6899,84123.0
2017-12-07 09:55:00,76.29,76.35,76.27,76.34,15652.0,67.6987,67.752,67.681,67.7431,15652.0
2017-12-07 10:00:00,76.35,76.35,76.23,76.24,9672.0,67.752,67.752,67.6455,67.6544,9672.0
2017-12-07 10:05:00,76.25,76.3,76.22,76.23,19600.0,67.6632,67.7076,67.6366,67.6455,19600.0
2017-12-07 10:10:00,76.25,76.32,76.22,76.26,22254.0,67.6632,67.7253,67.6366,67.6721,22254.0
2017-12-07 10:15:00,76.25,76.39,76.21,76.36,25527.0,67.6632,67.7875,67.6277,67.7608,25527.0
2017-12-07 10:20:00,76.37,76.44,76.37,76.42,13147.0,67.7697,67.8318,67.7697,67.8141,13147.0
2017-12-07 10:25:00,76.43,76.53,76.41,76.49,66498.0,67.823,67.9117,67.8052,67.8762,66498.0
2017-12-07 10:30:00,76.49,76.58,76.49,76.56,31293.0,67.8762,67.9561,67.8762,67.9383,31293.0
2017-12-07 10:35:00,76.56,76.6,76.53,76.57,36567.0,67.9383,67.9738,67.9117,67.9472,36567.0
2017-12-07 10:40:00,76.57,76.59,76.52,76.59,18439.0,67.9472,67.9649,67.9028,67.9649,18439.0
2017-12-07 10:45:00,76.59,76.61,76.54,76.56,19524.0,67.9649,67.9827,67.9206,67.9383,19524.0
2017-12-07 10:50:00,76.55,76.57,76.49,76.5,20605.0,67.9294,67.9472,67.8762,67.8851,20605.0
2017-12-07 10:55:00,76.5,76.54,76.49,76.52,47332.0,67.8851,67.9206,67.8762,67.9028,47332.0
2017-12-07 11:00:00,76.52,76.55,76.5,76.52,9528.0,67.9028,67.9294,67.8851,67.9028,9528.0
2017-12-07 11:05:00,76.53,76.57,76.35,76.38,26557.0,67.9117,67.9472,67.752,67.7786,26557.0
2017-12-07 11:10:00,76.39,76.45,76.31,76.44,28556.0,67.7875,67.8407,67.7165,67.8318,28556.0
2017-12-07 11:15:00,76.45,76.46,76.41,76.42,93819.0,67.8407,67.8496,67.8052,67.8141,93819.0
2017-12-07 11:20:00,76.43,76.53,76.42,76.49,16718.0,67.823,67.9117,67.8141,67.8762,16718.0
2017-12-07 11:25:00,76.5,76.55,76.48,76.54,30723.0,67.8851,67.9294,67.8673,67.9206,30723.0
2017-12-07 11:30:00,76.56,76.65,76.56,76.61,17219.0,67.9383,68.0182,67.9383,67.9827,17219.0
2017-12-07 11:35:00,76.62,76.64,76.55,76.6,13644.0,67.9916,68.0093,67.9294,67.9738,13644.0
2017-12-07 11:40:00,76.6,76.64,76.59,76.6,8852.0,67.9738,68.0093,67.9649,67.9738,8852.0
2017-12-07 11:45:00,76.6,76.63,76.49,76.54,20594.0,67.9738,68.0004,67.8762,67.9206,20594.0
2017-12-07 11:50:00,76.54,76.61,76.53,76.6,7878.0,67.9206,67.9827,67.9117,67.9738,7878.0
2017-12-07 11:55:00,76.6,76.65,76.59,76.62,10661.0,67.9738,68.0182,67.9649,67.9916,10661.0
2017-12-07 12:00:00,76.6,76.62,76.45,76.47,11780.0,67.9738,67.9916,67.8407,67.8585,11780.0
2017-12-07 12:05:00,76.48,76.51,76.47,76.51,10665.0,67.8673,67.894,67.8585,67.894,10665.0
2017-12-07 12:10:00,76.52,76.54,76.48,76.53,17449.0,67.9028,67.9206,67.8673,67.9117,17449.0
2017-12-07 12:15:00,76.52,76.54,76.5,76.54,9594.0,67.9028,67.9206,67.8851,67.9206,9594.0
2017-12-07 12:20:00,76.53,76.54,76.42,76.43,18698.0,67.9117,67.9206,67.8141,67.823,18698.0
2017-12-07 12:25:00,76.43,76.46,76.4,76.42,16918.0,67.823,67.8496,67.7963,67.8141,16918.0
2017-12-07 12:30:00,76.41,76.42,76.36,76.38,7061.0,67.8052,67.8141,67.7608,67.7786,7061.0
2017-12-07 12:35:00,76.39,76.39,76.34,76.37,6961.0,67.7875,67.7875,67.7431,67.7697,6961.0
2017-12-07 12:40:00,76.37,76.41,76.36,76.39,19495.0,67.7697,67.8052,67.7608,67.7875,19495.0
2017-12-07 12:45:00,76.39,76.39,76.35,76.38,16674.0,67.7875,67.7875,67.752,67.7786,16674.0
2017-12-07 12:50:00,76.37,76.4,76.37,76.39,7605.0,67.7697,67.7963,67.7697,67.7875,7605.0
2017-12-07 12:55:00,76.39,76.43,76.36,76.42,9948.0,67.7875,67.823,67.7608,67.8141,9948.0
2017-12-07 13:00:00,76.42,76.47,76.27,76.32,26615.0,67.8141,67.8585,67.681,67.7253,26615.0
2017-12-07 13:05:00,76.32,76.33,76.25,76.25,20028.0,67.7253,67.7342,67.6632,67.6632,20028.0
2017-12-07 13:10:00,76.25,76.3,76.21,76.22,15731.0,67.6632,67.7076,67.6277,67.6366,15731.0
2017-12-07 13:15:00,76.22,76.29,76.18,76.27,287736.0,67.6366,67.6987,67.6011,67.681,287736.0
2017-12-07 13:20:00,76.25,76.29,76.19,76.28,25186.0,67.6632,67.6987,67.61,67.6899,25186.0
2017-12-07 13:25:00,76.28,76.34,76.27,76.29,33528.0,67.6899,67.7431,67.681,67.6987,33528.0
2017-12-07 13:30:00,76.29,76.34,76.27,76.33,7027.0,67.6987,67.7431,67.681,67.7342,7027.0
2017-12-07 13:35:00,76.33,76.37,76.3,76.35,37017.0,67.7342,67.7697,67.7076,67.752,37017.0
2017-12-07 13:40:00,76.35,76.36,76.3,76.31,7117.0,67.752,67.7608,67.7076,67.7165,7117.0
2017-12-07 13:45:00,76.31,76.33,76.28,76.32,7067.0,67.7165,67.7342,67.6899,67.7253,7067.0
2017-12-07 13:50:00,76.32,76.32,76.16,76.2,47223.0,67.7253,67.7253,67.5834,67.6189,47223.0
2017-12-07 13:55:00,76.22,76.27,76.22,76.27,41112.0,67.6366,67.681,67.6366,67.681,41112.0
2017-12-07 14:00:00,76.27,76.32,76.24,76.27,23703.0,67.681,67.7253,67.6544,67.681,23703.0
2017-12-07 14:05:00,76.29,76.32,76.27,76.3,9223.0,67.6987,67.7253,67.681,67.7076,9223.0
2017-12-07 14:10:00,76.3,76.32,76.21,76.26,54434.0,67.7076,67.7253,67.6277,67.6721,54434.0
2017-12-07 14:15:00,76.26,76.31,76.23,76.27,12529.0,67.6721,67.7165,67.6455,67.681,12529.0
2017-12-07 14:20:00,76.26,76.28,76.25,76.27,24744.0,67.6721,67.6899,67.6632,67.681,24744.0
2017-12-07 14:25:00,76.27,76.29,76.21,76.22,36814.0,67.681,67.6987,67.6277,67.6366,36814.0
2017-12-07 14:30:00,76.23,76.27,76.2,76.27,38747.0,67.6455,67.681,67.6189,67.681,38747.0
2017-12-07 14:35:00,76.27,76.28,76.23,76.25,34598.0,67.681,67.6899,67.6455,67.6632,34598.0
2017-12-07 14:40:00,76.24,76.26,76.2,76.21,27338.0,67.6544,67.6721,67.6189,67.6277,27338.0
2017-12-07 14:45:00,76.2,76.26,76.16,76.26,15964.0,67.6189,67.6721,67.5834,67.6721,15964.0
2017-12-07 14:50:00,76.27,76.28,76.25,76.26,15890.0,67.681,67.6899,67.6632,67.6721,15890.0
2017-12-07 14:55:00,76.26,76.29,76.23,76.28,23958.0,67.6721,67.6987,67.6455,67.6899,23958.0
2017-12-07 15:00:00,76.29,76.31,76.21,76.27,21394.0,67.6987,67.7165,67.6277,67.681,21394.0
2017-12-07 15:05:00,76.26,76.26,76.23,76.25,8204.0,67.6721,67.6721,67.6455,67.6632,8204.0
2017-12-07 15:10:00,76.26,76.3,76.24,76.28,64440.0,67.6721,67.7076,67.6544,67.6899,64440.0
2017-12-07 15:15:00,76.29,76.33,76.28,76.28,21361.0,67.6987,67.7342,67.6899,67.6899,21361.0
2017-12-07 15:20:00,76.27,76.34,76.26,76.28,23807.0,67.681,67.7431,67.6721,67.6899,23807.0
2017-12-07 15:25:00,76.3,76.31,76.27,76.29,36615.0,67.7076,67.7165,67.681,67.6987,36615.0
2017-12-07 15:30:00,76.29,76.31,76.24,76.27,36610.0,67.6987,67.7165,67.6544,67.681,36610.0
2017-12-07 15:35:00,76.26,76.33,76.26,76.31,17762.0,67.6721,67.7342,67.6721,67.7165,17762.0
2017-12-07 15:40:00,76.3,76.32,76.28,76.29,26485.0,67.7076,67.7253,67.6899,67.6987,26485.0
2017-12-07 15:45:00,76.28,76.32,76.26,76.31,24263.0,67.6899,67.7253,67.6721,67.7165,24263.0
2017-12-07 15:50:00,76.31,76.35,76.29,76.34,27345.0,67.7165,67.752,67.6987,67.7431,27345.0
2017-12-07 15:55:00,76.34,76.36,76.28,76.31,191848.0,67.7431,67.7608,67.6899,67.7165,191848.0
2017-12-08 09:30:00,76.64,76.65,76.55,76.64,34425.0,68.0093,68.0182,67.9294,68.0093,34425.0
2017-12-08 09:35:00,76.62,76.62,76.42,76.44,27222.0,67.9916,67.9916,67.8141,67.8318,27222.0
2017-12-08 09:40:00,76.43,76.49,76.42,76.44,23182.0,67.823,67.8762,67.8141,67.8318,23182.0
2017-12-08 09:45:00,76.43,76.43,76.3,76.36,10073.0,67.823,67.823,67.7076,67.7608,10073.0
2017-12-08 09:50:00,76.35,76.44,76.33,76.44,18301.0,67.752,67.8318,67.7342,67.8318,18301.0
2017-12-08 09:55:00,76.45,76.51,76.44,76.47,19952.0,67.8407,67.894,67.8318,67.8585,19952.0
2017-12-08 10:00:00,76.46,76.48,76.4,76.42,6884.0,67.8496,67.8673,67.7963,67.8141,6884.0
2017-12-08 10:05:00,76.43,76.45,76.41,76.43,12101.0,67.823,67.8407,67.8052,67.823,12101.0
2017-12-08 10:10:00,76.42,76.43,76.33,76.33,99730.0,67.8141,67.823,67.7342,67.7342,99730.0
2017-12-08 10:15:00,76.33,76.39,76.3,76.36,10085.0,67.7342,67.7875,67.7076,67.7608,10085.0
2017-12-08 10:20:00,76.35,76.39,76.34,76.36,13917.0,67.752,67.7875,67.7431,67.7608,13917.0
2017-12-08 10:25:00,76.39,76.43,76.35,76.4,9122.0,67.7875,67.823,67.752,67.7963,9122.0
2017-12-08 10:30:00,76.41,76.45,76.4,76.4,7593.0,67.8052,67.8407,67.7963,67.7963,7593.0
2017-12-08 10:35:00,76.4,76.51,76.4,76.48,11132.0,67.7963,67.894,67.7963,67.8673,11132.0
2017-12-08 10:40:00,76.47,76.56,76.47,76.54,9088.0,67.8585,67.9383,67.8585,67.9206,9088.0
2017-12-08 10:45:00,76.54,76.55,76.47,76.5,6743.0,67.9206,67.9294,67.8585,67.8851,6743.0
2017-12-08 10:50:00,76.48,76.49,76.45,76.49,6502.0,67.8673,67.8762,67.8407,67.8762,6502.0
2017-12-08 10:55:00,76.5,76.54,76.49,76.53,17343.0,67.8851,67.9206,67.8762,67.9117,17343.0
2017-12-08 11:00:00,76.53,76.58,76.52,76.54,14093.0,67.9117,67.9561,67.9028,67.9206,14093.0
2017-12-08 11:05:00,76.53,76.54,76.44,76.47,31026.0,67.9117,67.9206,67.8318,67.8585,31026.0
2017-12-08 11:10:00,76.46,76.48,76.43,76.44,14495.0,67.8496,67.8673,67.823,67.8318,14495.0
2017-12-08 11:15:00,76.45,76.5,76.42,76.45,18314.0,67.8407,67.8851,67.8141,67.8407,18314.0
2017-12-08 11:20:00,76.45,76.46,76.42,76.44,9941.0,67.8407,67.8496,67.8141,67.8318,9941.0
2017-12-08 11:25:00,76.43,76.44,76.38,76.41,14041.0,67.823,67.8318,67.7786,67.8052,14041.0
2017-12-08 11:30:00,76.43,76.5,76.42,76.44,21843.0,67.823,67.8851,67.8141,67.8318,21843.0
2017-12-08 11:35:00,76.44,76.53,76.43,76.53,13031.0,67.8318,67.9117,67.823,67.9117,13031.0
2017-12-08 11:40:00,76.53,76.59,76.53,76.57,10583.0,67.9117,67.9649,67.9117,67.9472,10583.0
2017-12-08 11:45:00,76.58,76.61,76.56,76.61,32109.0,67.9561,67.9827,67.9383,67.9827,32109.0
2017-12-08 11:50:00,76.61,76.61,76.53,76.55,11842.0,67.9827,67.9827,67.9117,67.9294,11842.0
2017-12-08 11:55:00,76.56,76.59,76.53,76.55,5475.0,67.9383,67.9649,67.9117,67.9294,5475.0
2017-12-08 12:00:00,76.54,76.58,76.54,76.56,6959.0,67.9206,67.9561,67.9206,67.9383,6959.0
2017-12-08 12:05:00,76.56,76.6,76.56,76.6,6558.0,67.9383,67.9738,67.9383,67.9738,6558.0
2017-12-08 12:10:00,76.59,76.61,76.56,76.6,12546.0,67.9649,67.9827,67.9383,67.9738,12546.0
2017-12-08 12:15:00,76.6,76.65,76.58,76.65,10092.0,67.9738,68.0182,67.9561,68.0182,10092.0
2017-12-08 12:20:00,76.64,76.65,76.6,76.62,22625.0,68.0093,68.0182,67.9738,67.9916,22625.0
2017-12-08 12:25:00,76.61,76.66,76.61,76.64,14306.0,67.9827,68.0271,67.9827,68.0093,14306.0
2017-12-08 12:30:00,76.64,76.73,76.63,76.69,14317.0,68.0093,68.0892,68.0004,68.0537,14317.0
2017-12-08 12:35:00,76.7,76.7,76.66,76.66,8882.0,68.0626,68.0626,68.0271,68.0271,8882.0
2017-12-08 12:40:00,76.67,76.69,76.67,76.67,11385.0,68.0359,68.0537,68.0359,68.0359,11385.0
2017-12-08 12:45:00,76.67,76.7,76.67,76.67,7988.0,68.0359,68.0626,68.0359,68.0359,7988.0
2017-12-08 12:50:00,76.66,76.68,76.65,76.66,7603.0,68.0271,68.0448,68.0182,68.0271,7603.0
2017-12-08 12:55:00,76.65,76.65,76.61,76.65,10340.0,68.0182,68.0182,67.9827,68.0182,10340.0
2017-12-08 13:00:00,76.66,76.66,76.62,76.64,8360.0,68.0271,68.0271,67.9916,68.0093,8360.0
2017-12-08 13:05:00,76.65,76.67,76.65,76.66,10831.0,68.0182,68.0359,68.0182,68.0271,10831.0
2017-12-08 13:10:00,76.66,76.67,76.57,76.57,5861.0,68.0271,68.0359,67.9472,67.9472,5861.0
2017-12-08 13:15:00,76.56,76.59,76.55,76.59,6815.0,67.9383,67.9649,67.9294,67.9649,6815.0
2017-12-08 13:20:00,76.59,76.6,76.55,76.56,7194.0,67.9649,67.9738,67.9294,67.9383,7194.0
2017-12-08 13:25:00,76.55,76.55,76.52,76.52,10532.0,67.9294,67.9294,67.9028,67.9028,10532.0
2017-12-08 13:30:00,76.52,76.56,76.49,76.49,6135.0,67.9028,67.9383,67.8762,67.8762,6135.0
2017-12-08 13:35:00,76.48,76.53,76.48,76.52,13227.0,67.8673,67.9117,67.8673,67.9028,13227.0
2017-12-08 13:40:00,76.54,76.54,76.51,76.51,3641.0,67.9206,67.9206,67.894,67.894,3641.0
2017-12-08 13:45:00,76.5,76.52,76.46,76.48,63086.0,67.8851,67.9028,67.8496,67.8673,63086.0
2017-12-08 13:50:00,76.48,76.49,76.43,76.48,10232.0,67.8673,67.8762,67.823,67.8673,10232.0
2017-12-08 13:55:00,76.48,76.5,76.47,76.49,14041.0,67.8673,67.8851,67.8585,67.8762,14041.0
2017-12-08 14:00:00,76.5,76.5,76.46,76.5,13164.0,67.8851,67.8851,67.8496,67.8851,13164.0
2017-12-08 14:05:00,76.51,76.52,76.44,76.46,12121.0,67.894,67.9028,67.8318,67.8496,12121.0
2017-12-08 14:10:00,76.46,76.46,76.38,76.38,14158.0,67.8496,67.8496,67.7786,67.7786,14158.0
2017-12-08 14:15:00,76.38,76.4,76.32,76.38,19515.0,67.7786,67.7963,67.7253,67.7786,19515.0
2017-12-08 14:20:00,76.38,76.38,76.24,76.24,48978.0,67.7786,67.7786,67.6544,67.6544,48978.0
2017-12-08 14:25:00,76.26,76.36,76.26,76.34,19260.0,67.6721,67.7608,67.6721,67.7431,19260.0
2017-12-08 14:30:00,76.34,76.35,76.28,76.35,30043.0,67.7431,67.752,67.6899,67.752,30043.0
2017-12-08 14:35:00,76.35,76.36,76.31,76.34,28980.0,67.752,67.7608,67.7165,67.7431,28980.0
2017-12-08 14:40:00,76.36,76.36,76.3,76.3,42119.0,67.7608,67.7608,67.7076,67.7076,42119.0
2017-12-08 14:45:00,76.31,76.35,76.3,76.35,75502.0,67.7165,67.752,67.7076,67.752,75502.0
2017-12-08 14:50:00,76.34,76.36,76.31,76.33,27136.0,67.7431,67.7608,67.7165,67.7342,27136.0
2017-12-08 14:55:00,76.32,76.33,76.27,76.3,32121.0,67.7253,67.7342,67.681,67.7076,32121.0
2017-12-08 15:00:00,76.3,76.34,76.29,76.31,25997.0,67.7076,67.7431,67.6987,67.7165,25997.0
2017-12-08 15:05:00,76.32,76.33,76.3,76.32,33444.0,67.7253,67.7342,67.7076,67.7253,33444.0
2017-12-08 15:10:00,76.32,76.33,76.3,76.32,32147.0,67.7253,67.7342,67.7076,67.7253,32147.0
2017-12-08 15:15:00,76.32,76.33,76.25,76.29,45022.0,67.7253,67.7342,67.6632,67.6987,45022.0
2017-12-08 15:20:00,76.28,76.36,76.27,76.35,41448.0,67.6899,67.7608,67.681,67.752,41448.0
2017-12-08 15:25:00,76.36,76.37,76.31,76.35,39084.0,67.7608,67.7697,67.7165,67.752,39084.0
2017-12-08 15:30:00,76.34,76.35,76.3,76.3,37777.0,67.7431,67.752,67.7076,67.7076,37777.0
2017-12-08 15:35:00,76.29,76.32,76.27,76.28,43192.0,67.6987,67.7253,67.681,67.6899,43192.0
2017-12-08 15:40:00,76.29,76.3,76.26,76.26,38170.0,67.6987,67.7076,67.6721,67.6721,38170.0
2017-12-08 15:45:00,76.26,76.28,76.19,76.19,68307.0,67.6721,67.6899,67.61,67.61,68307.0
2017-12-08 15:50:00,76.19,76.29,76.19,76.26,43947.0,67.61,67.6987,67.61,67.6721,43947.0
2017-12-08 15:55:00,76.27,76.29,76.22,76.26,118855.0,67.681,67.6987,67.6366,67.6721,118855.0
2017-12-11 09:30:00,76.31,76.52,76.31,76.42,73438.0,67.7165,67.9028,67.7165,67.8141,73438.0
2017-12-11 09:35:00,76.45,76.49,76.35,76.35,39195.0,67.8407,67.8762,67.752,67.752,39195.0
2017-12-11 09:40:00,76.37,76.42,76.36,76.41,10771.0,67.7697,67.8141,67.7608,67.8052,10771.0
2017-12-11 09:45:00,76.41,76.43,76.22,76.27,26942.0,67.8052,67.823,67.6366,67.681,26942.0
2017-12-11 09:50:00,76.27,76.38,76.27,76.37,18300.0,67.681,67.7786,67.681,67.7697,18300.0
2017-12-11 09:55:00,76.37,76.43,76.34,76.42,21356.0,67.7697,67.823,67.7431,67.8141,21356.0
2017-12-11 10:00:00,76.44,76.46,76.39,76.4,22671.0,67.8318,67.8496,67.7875,67.7963,22671.0
2017-12-11 10:05:00,76.4,76.4,76.29,76.34,21818.0,67.7963,67.7963,67.6987,67.7431,21818.0
2017-12-11 10:10:00,76.37,76.37,76.3,76.34,14794.0,67.7697,67.7697,67.7076,67.7431,14794.0
2017-12-11 10:15:00,76.33,76.33,76.16,76.17,27147.0,67.7342,67.7342,67.5834,67.5922,27147.0
2017-12-11 10:20:00,76.17,76.23,76.13,76.22,22900.0,67.5922,67.6455,67.5567,67.6366,22900.0
2017-12-11 10:25:00,76.21,76.21,76.13,76.14,28907.0,67.6277,67.6277,67.5567,67.5656,28907.0
2017-12-11 10:30:00,76.14,76.21,76.13,76.21,17681.0,67.5656,67.6277,67.5567,67.6277,17681.0
2017-12-11 10:35:00,76.21,76.24,76.18,76.2,12486.0,67.6277,67.6544,67.6011,67.6189,12486.0
2017-12-11 10:40:00,76.21,76.25,76.15,76.18,4088.0,67.6277,67.6632,67.5745,67.6011,4088.0
2017-12-11 10:45:00,76.17,76.26,76.16,76.21,7621.0,67.5922,67.6721,67.5834,67.6277,7621.0
2017-12-11 10:50:00,76.21,76.29,76.21,76.27,25358.0,67.6277,67.6987,67.6277,67.681,25358.0
2017-12-11 10:55:00,76.28,76.3,76.18,76.2,10228.0,67.6899,67.7076,67.6011,67.6189,10228.0
2017-12-11 11:00:00,76.18,76.18,76.08,76.13,13104.0,67.6011,67.6011,67.5124,67.5567,13104.0
2017-12-11 11:05:00,76.13,76.16,76.11,76.13,9674.0,67.5567,67.5834,67.539,67.5567,9674.0
2017-12-11 11:10:00,76.14,76.18,76.13,76.16,13762.0,67.5656,67.6011,67.5567,67.5834,13762.0
2017-12-11 11:15:00,76.15,76.17,76.12,76.13,9429.0,67.5745,67.5922,67.5479,67.5567,9429.0
2017-12-11 11:20:00,76.14,76.19,76.14,76.15,10689.0,67.5656,67.61,67.5656,67.5745,10689.0
2017-12-11 11:25:00,76.16,76.23,76.16,76.21,8512.0,67.5834,67.6455,67.5834,67.6277,8512.0
2017-12-11 11:30:00,76.21,76.22,76.18,76.2,7650.0,67.6277,67.6366,67.6011,67.6189,7650.0
2017-12-11 11:35:00,76.19,76.22,76.18,76.21,6254.0,67.61,67.6366,67.6011,67.6277,6254.0
2017-12-11 11:40:00,76.22,76.25,76.22,76.25,9111.0,67.6366,67.6632,67.6366,67.6632,9111.0
2017-12-11 11:45:00,76.24,76.27,76.21,76.25,26102.0,67.6544,67.681,67.6277,67.6632,26102.0
2017-12-11 11:50:00,76.25,76.26,76.22,76.25,14106.0,67.6632,67.6721,67.6366,67.6632,14106.0
2017-12-11 11:55:00,76.25,76.25,76.21,76.24,8443.0,67.6632,67.6632,67.6277,67.6544,8443.0
2017-12-11 12:00:00,76.25,76.31,76.23,76.31,10368.0,67.6632,67.7165,67.6455,67.7165,10368.0
2017-12-11 12:05:00,76.31,76.31,76.28,76.29,6101.0,67.7165,67.7165,67.6899,67.6987,6101.0
2017-12-11 12:10:00,76.29,76.3,76.26,76.29,13538.0,67.6987,67.7076,67.6721,67.6987,13538.0
2017-12-11 12:15:00,76.29,76.34,76.29,76.3,13480.0,67.6987,67.7431,67.6987,67.7076,13480.0
2017-12-11 12:20:00,76.3,76.3,76.27,76.29,25927.0,67.7076,67.7076,67.681,67.6987,25927.0
2017-12-11 12:25:00,76.29,76.29,76.22,76.25,63721.0,67.6987,67.6987,67.6366,67.6632,63721.0
2017-12-11 12:30:00,76.25,76.28,76.23,76.26,79899.0,67.6632,67.6899,67.6455,67.6721,79899.0
2017-12-11 12:35:00,76.27,76.28,76.25,76.26,8019.0,67.681,67.6899,67.6632,67.6721,8019.0
2017-12-11 12:40:00,76.25,76.27,76.24,76.26,5585.0,67.6632,67.681,67.6544,67.6721,5585.0
2017-12-11 12:45:00,76.25,76.27,76.2,76.22,5042.0,67.6632,67.681,67.6189,67.6366,5042.0
2017-12-11 12:50:00,76.21,76.25,76.2,76.22,9308.0,67.6277,67.6632,67.6189,67.6366,9308.0
2017-12-11 12:55:00,76.2,76.23,76.2,76.21,8442.0,67.6189,67.6455,67.6189,67.6277,8442.0
2017-12-11 13:00:00,76.19,76.19,76.16,76.17,7080.0,67.61,67.61,67.5834,67.5922,7080.0
2017-12-11 13:05:00,76.17,76.23,76.17,76.21,17413.0,67.5922,67.6455,67.5922,67.6277,17413.0
2017-12-11 13:10:00,76.21,76.22,76.15,76.16,11413.0,67.6277,67.6366,67.5745,67.5834,11413.0
2017-12-11 13:15:00,76.17,76.19,76.1,76.16,7996.0,67.5922,67.61,67.5301,67.5834,7996.0
2017-12-11 13:20:00,76.15,76.15,76.08,76.13,12539.0,67.5745,67.5745,67.5124,67.5567,12539.0
2017-12-11 13:25:00,76.13,76.14,76.09,76.1,7127.0,67.5567,67.5656,67.5212,67.5301,7127.0
2017-12-11 13:30:00,76.1,76.11,76.05,76.09,19691.0,67.5301,67.539,67.4858,67.5212,19691.0
2017-12-11 13:35:00,76.07,76.08,76.03,76.06,14881.0,67.5035,67.5124,67.468,67.4946,14881.0
2017-12-11 13:40:00,76.06,76.1,76.06,76.1,6770.0,67.4946,67.5301,67.4946,67.5301,6770.0
2017-12-11 13:45:00,76.1,76.15,76.1,76.12,14557.0,67.5301,67.5745,67.5301,67.5479,14557.0
2017-12-11 13:50:00,76.12,76.13,76.08,76.12,19826.0,67.5479,67.5567,67.5124,67.5479,19826.0
2017-12-11 13:55:00,76.12,76.15,76.11,76.14,34356.0,67.5479,67.5745,67.539,67.5656,34356.0
2017-12-11 14:00:00,76.13,76.14,76.11,76.12,29142.0,67.5567,67.5656,67.539,67.5479,29142.0
2017-12-11 14:05:00,76.11,76.14,76.09,76.1,8590.0,67.539,67.5656,67.5212,67.5301,8590.0
2017-12-11 14:10:00,76.1,76.11,76.06,76.09,12283.0,67.5301,67.539,67.4946,67.5212,12283.0
2017-12-11 14:15:00,76.09,76.09,76.05,76.07,5478.0,67.5212,67.5212,67.4858,67.5035,5478.0
2017-12-11 14:20:00,76.06,76.08,76.05,76.07,9777.0,67.4946,67.5124,67.4858,67.5035,9777.0
2017-12-11 14:25:00,76.07,76.09,76.03,76.04,17971.0,67.5035,67.5212,67.468,67.4769,17971.0
2017-12-11 14:30:00,76.03,76.07,76.03,76.06,24830.0,67.468,67.5035,67.468,67.4946,24830.0
2017-12-11 14:35:00,76.06,76.08,76.05,76.08,6431.0,67.4946,67.5124,67.4858,67.5124,6431.0
2017-12-11 14:40:00,76.08,76.09,76.07,76.08,13175.0,67.5124,67.5212,67.5035,67.5124,13175.0
2017-12-11 14:45:00,76.07,76.08,76.03,76.04,5418.0,67.5035,67.5124,67.468,67.4769,5418.0
2017-12-11 14:50:00,76.03,76.05,76.0,76.04,24152.0,67.468,67.4858,67.4414,67.4769,24152.0
2017-12-11 14:55:00,76.05,76.07,76.03,76.07,12581.0,67.4858,67.5035,67.468,67.5035,12581.0
2017-12-11 15:00:00,76.06,76.08,76.05,76.07,27396.0,67.4946,67.5124,67.4858,67.5035,27396.0
2017-12-11 15:05:00,76.07,76.09,76.03,76.03,14200.0,67.5035,67.5212,67.468,67.468,14200.0
2017-12-11 15:10:00,76.04,76.05,75.98,76.02,358943.0,67.4769,67.4858,67.4236,67.4591,358943.0
2017-12-11 15:15:00,76.01,76.02,75.96,75.96,23110.0,67.4503,67.4591,67.4059,67.4059,23110.0
2017-12-11 15:20:00,75.97,75.97,75.92,75.96,34318.0,67.4148,67.4148,67.3704,67.4059,34318.0
2017-12-11 15:25:00,75.96,75.96,75.9,75.92,49391.0,67.4059,67.4059,67.3526,67.3704,49391.0
2017-12-11 15:30:00,75.92,75.97,75.91,75.96,40162.0,67.3704,67.4148,67.3615,67.4059,40162.0
2017-12-11 15:35:00,75.97,75.97,75.94,75.95,43225.0,67.4148,67.4148,67.3881,67.397,43225.0
2017-12-11 15:40:00,75.96,75.96,75.91,75.94,70009.0,67.4059,67.4059,67.3615,67.3881,70009.0
2017-12-11 15:45:00,75.93,75.96,75.93,75.94,128972.0,67.3793,67.4059,67.3793,67.3881,128972.0
2017-12-11 15:50:00,75.95,75.98,75.92,75.96,78936.0,67.397,67.4236,67.3704,67.4059,78936.0
2017-12-11 15:55:00,75.97,76.04,75.97,76.03,154782.0,67.4148,67.4769,67.4148,67.468,154782.0
2017-12-12 09:30:00,76.33,76.33,76.15,76.26,33172.0,67.7342,67.7342,67.5745,67.6721,33172.0
2017-12-12 09:35:00,76.27,76.36,76.26,76.34,15329.0,67.681,67.7608,67.6721,67.7431,15329.0
2017-12-12 09:40:00,76.34,76.35,76.24,76.26,16128.0,67.7431,67.752,67.6544,67.6721,16128.0
2017-12-12 09:45:00,76.27,76.28,76.17,76.2,30179.0,67.681,67.6899,67.5922,67.6189,30179.0
2017-12-12 09:50:00,76.19,76.24,76.18,76.2,14773.0,67.61,67.6544,67.6011,67.6189,14773.0
2017-12-12 09:55:00,76.2,76.22,76.17,76.2,78034.0,67.6189,67.6366,67.5922,67.6189,78034.0
2017-12-12 10:00:00,76.2,76.24,76.19,76.19,35664.0,67.6189,67.6544,67.61,67.61,35664.0
2017-12-12 10:05:00,76.19,76.26,76.18,76.24,42899.0,67.61,67.6721,67.6011,67.6544,42899.0
2017-12-12 10:10:00,76.24,76.28,76.23,76.26,33214.0,67.6544,67.6899,67.6455,67.6721,33214.0
2017-12-12 10:15:00,76.25,76.32,76.23,76.31,22245.0,67.6632,67.7253,67.6455,67.7165,22245.0
2017-12-12 10:20:00,76.31,76.36,76.29,76.31,22408.0,67.7165,67.7608,67.6987,67.7165,22408.0
2017-12-12 10:25:00,76.29,76.33,76.28,76.3,46128.0,67.6987,67.7342,67.6899,67.7076,46128.0
2017-12-12 10:30:00,76.3,76.3,76.2,76.26,26651.0,67.7076,67.7076,67.6189,67.6721,26651.0
2017-12-12 10:35:00,76.26,76.28,76.19,76.23,30607.0,67.6721,67.6899,67.61,67.6455,30607.0
2017-12-12 10:40:00,76.21,76.23,76.17,76.23,36150.0,67.6277,67.6455,67.5922,67.6455,36150.0
2017-12-12 10:45:00,76.23,76.26,76.22,76.24,49134.0,67.6455,67.6721,67.6366,67.6544,49134.0
2017-12-12 10:50:00,76.24,76.3,76.23,76.28,32243.0,67.6544,67.7076,67.6455,67.6899,32243.0
2017-12-12 10:55:00,76.28,76.3,76.24,76.26,43038.0,67.6899,67.7076,67.6544,67.6721,43038.0
2017-12-12 11:00:00,76.26,76.28,76.22,76.22,33401.0,67.6721,67.6899,67.6366,67.6366,33401.0
2017-12-12 11:05:00,76.23,76.24,76.19,76.24,71952.0,67.6455,67.6544,67.61,67.6544,71952.0
2017-12-12 11:10:00,76.24,76.27,76.22,76.26,42851.0,67.6544,67.681,67.6366,67.6721,42851.0
2017-12-12 11:15:00,76.26,76.33,76.25,76.31,52576.0,67.6721,67.7342,67.6632,67.7165,52576.0
2017-12-12 11:20:00,76.31,76.32,76.26,76.28,39445.0,67.7165,67.7253,67.6721,67.6899,39445.0
2017-12-12 11:25:00,76.27,76.38,76.27,76.31,101252.0,67.681,67.7786,67.681,67.7165,101252.0
2017-12-12 11:30:00,76.31,76.33,76.28,76.32,21988.0,67.7165,67.7342,67.6899,67.7253,21988.0
2017-12-12 11:35:00,76.33,76.34,76.23,76.23,18677.0,67.7342,67.7431,67.6455,67.6455,18677.0
2017-12-12 11:40:00,76.24,76.28,76.24,76.27,17257.0,67.6544,67.6899,67.6544,67.681,17257.0
2017-12-12 11:45:00,76.28,76.28,76.26,76.26,12979.0,67.6899,67.6899,67.6721,67.6721,12979.0
2017-12-12 11:50:00,76.27,76.27,76.2,76.23,14391.0,67.681,67.681,67.6189,67.6455,14391.0
2017-12-12 11:55:00,76.24,76.27,76.23,76.25,27304.0,67.6544,67.681,67.6455,67.6632,27304.0
2017-12-12 12:00:00,76.24,76.27,76.23,76.27,13113.0,67.6544,67.681,67.6455,67.681,13113.0
2017-12-12 12:05:00,76.26,76.26,76.21,76.22,7656.0,67.6721,67.6721,67.6277,67.6366,7656.0
2017-12-12 12:10:00,76.23,76.25,76.22,76.24,5293.0,67.6455,67.6632,67.6366,67.6544,5293.0
2017-12-12 12:15:00,76.24,76.25,76.22,76.24,22824.0,67.6544,67.6632,67.6366,67.6544,22824.0
2017-12-12 12:20:00,76.25,76.28,76.24,76.25,12012.0,67.6632,67.6899,67.6544,67.6632,12012.0
2017-12-12 12:25:00,76.25,76.26,76.11,76.12,20277.0,67.6632,67.6721,67.539,67.5479,20277.0
2017-12-12 12:30:00,76.12,76.17,76.11,76.17,39867.0,67.5479,67.5922,67.539,67.5922,39867.0
2017-12-12 12:35:00,76.18,76.22,76.18,76.19,21080.0,67.6011,67.6366,67.6011,67.61,21080.0
2017-12-12 12:40:00,76.18,76.2,76.15,76.17,12984.0,67.6011,67.6189,67.5745,67.5922,12984.0
2017-12-12 12:45:00,76.18,76.2,76.17,76.19,16270.0,67.6011,67.6189,67.5922,67.61,16270.0
2017-12-12 12:50:00,76.2,76.28,76.2,76.27,35328.0,67.6189,67.6899,67.6189,67.681,35328.0
2017-12-12 12:55:00,76.27,76.29,76.25,76.27,10286.0,67.681,67.6987,67.6632,67.681,10286.0
2017-12-12 13:00:00,76.27,76.28,76.23,76.24,8075.0,67.681,67.6899,67.6455,67.6544,8075.0
2017-12-12 13:05:00,76.25,76.26,76.23,76.25,10661.0,67.6632,67.6721,67.6455,67.6632,10661.0
2017-12-12 13:10:00,76.25,76.25,76.21,76.21,11186.0,67.6632,67.6632,67.6277,67.6277,11186.0
2017-12-12 13:15:00,76.2,76.21,76.18,76.2,12449.0,67.6189,67.6277,67.6011,67.6189,12449.0
2017-12-12 13:20:00,76.21,76.23,76.19,76.19,12105.0,67.6277,67.6455,67.61,67.61,12105.0
2017-12-12 13:25:00,76.2,76.23,76.19,76.22,39087.0,67.6189,67.6455,67.61,67.6366,39087.0
2017-12-12 13:30:00,76.21,76.22,76.19,76.2,15755.0,67.6277,67.6366,67.61,67.6189,15755.0
2017-12-12 13:35:00,76.2,76.25,76.19,76.25,17711.0,67.6189,67.6632,67.61,67.6632,17711.0
2017-12-12 13:40:00,76.25,76.27,76.25,76.27,28531.0,67.6632,67.681,67.6632,67.681,28531.0
2017-12-12 13:45:00,76.26,76.27,76.19,76.2,116406.0,67.6721,67.681,67.61,67.6189,116406.0
2017-12-12 13:50:00,76.19,76.2,76.16,76.16,36652.0,67.61,67.6189,67.5834,67.5834,36652.0
2017-12-12 13:55:00,76.17,76.18,76.15,76.15,7614.0,67.5922,67.6011,67.5745,67.5745,7614.0
2017-12-12 14:00:00,76.15,76.15,76.09,76.15,27434.0,67.5745,67.5745,67.5212,67.5745,27434.0
2017-12-12 14:05:00,76.14,76.17,76.13,76.17,31385.0,67.5656,67.5922,67.5567,67.5922,31385.0
2017-12-12 14:10:00,76.18,76.22,76.16,76.21,16487.0,67.6011,67.6366,67.5834,67.6277,16487.0
2017-12-12 14:15:00,76.22,76.25,76.2,76.23,35902.0,67.6366,67.6632,67.6189,67.6455,35902.0
2017-12-12 14:20:00,76.23,76.25,76.2,76.21,12988.0,67.6455,67.6632,67.6189,67.6277,12988.0
2017-12-12 14:25:00,76.2,76.25,76.2,76.23,62836.0,67.6189,67.6632,67.6189,67.6455,62836.0
2017-12-12 14:30:00,76.24,76.28,76.18,76.26,1879325.0,67.6544,67.6899,67.6011,67.6721,1879325.0
2017-12-12 14:35:00,76.25,76.25,76.21,76.21,156831.0,67.6632,67.6632,67.6277,67.6277,156831.0
2017-12-12 14:40:00,76.22,76.27,76.22,76.24,52057.0,67.6366,67.681,67.6366,67.6544,52057.0
2017-12-12 14:45:00,76.24,76.25,76.14,76.2,53104.0,67.6544,67.6632,67.5656,67.6189,53104.0
2017-12-12 14:50:00,76.21,76.22,76.14,76.14,45262.0,67.6277,67.6366,67.5656,67.5656,45262.0
2017-12-12 14:55:00,76.15,76.17,76.1,76.13,23488.0,67.5745,67.5922,67.5301,67.5567,23488.0
2017-12-12 15:00:00,76.13,76.13,76.06,76.08,15000.0,67.5567,67.5567,67.4946,67.5124,15000.0
2017-12-12 15:05:00,76.08,76.1,76.03,76.04,131021.0,67.5124,67.5301,67.468,67.4769,131021.0
2017-12-12 15:10:00,76.05,76.05,75.97,76.0,22659.0,67.4858,67.4858,67.4148,67.4414,22659.0
2017-12-12 15:15:00,76.0,76.02,75.96,75.99,29824.0,67.4414,67.4591,67.4059,67.4325,29824.0
2017-12-12 15:20:00,75.97,76.0,75.95,75.99,23084.0,67.4148,67.4414,67.397,67.4325,23084.0
2017-12-12 15:25:00,75.99,76.0,75.95,75.95,3742.0,67.4325,67.4414,67.397,67.397,3742.0
2017-12-12 15:30:00,75.96,75.98,75.93,75.95,18512.0,67.4059,67.4236,67.3793,67.397,18512.0
2017-12-12 15:35:00,75.96,75.97,75.87,75.92,45735.0,67.4059,67.4148,67.326,67.3704,45735.0
2017-12-12 15:40:00,75.92,75.95,75.87,75.95,49311.0,67.3704,67.397,67.326,67.397,49311.0
2017-12-12 15:45:00,75.94,75.95,75.9,75.9,26219.0,67.3881,67.397,67.3526,67.3526,26219.0
2017-12-12 15:50:00,75.89,75.89,75.83,75.88,107363.0,67.3438,67.3438,67.2905,67.3349,107363.0
2017-12-12 15:55:00,75.88,75.9,75.83,75.86,100202.0,67.3349,67.3526,67.2905,67.3172,100202.0
2017-12-13 09:30:00,75.81,75.99,75.81,75.98,58448.0,67.2728,67.4325,67.2728,67.4236,58448.0
2017-12-13 09:35:00,75.98,76.14,75.97,76.14,43308.0,67.4236,67.5656,67.4148,67.5656,43308.0
2017-12-13 09:40:00,76.15,76.19,76.12,76.18,37964.0,67.5745,67.61,67.5479,67.6011,37964.0
2017-12-13 09:45:00,76.19,76.29,76.19,76.27,54619.0,67.61,67.6987,67.61,67.681,54619.0
2017-12-13 09:50:00,76.26,76.45,76.26,76.39,72522.0,67.6721,67.8407,67.6721,67.7875,72522.0
2017-12-13 09:55:00,76.4,76.44,76.39,76.43,53310.0,67.7963,67.8318,67.7875,67.823,53310.0
2017-12-13 10:00:00,76.42,76.45,76.31,76.34,22218.0,67.8141,67.8407,67.7165,67.7431,22218.0
2017-12-13 10:05:00,76.33,76.36,76.29,76.36,21967.0,67.7342,67.7608,67.6987,67.7608,21967.0
2017-12-13 10:10:00,76.37,76.37,76.31,76.36,14869.0,67.7697,67.7697,67.7165,67.7608,14869.0
2017-12-13 10:15:00,76.35,76.41,76.33,76.41,43968.0,67.752,67.8052,67.7342,67.8052,43968.0
2017-12-13 10:20:00,76.42,76.45,76.4,76.41,25321.0,67.8141,67.8407,67.7963,67.8052,25321.0
2017-12-13 10:25:00,76.4,76.43,76.34,76.35,33593.0,67.7963,67.823,67.7431,67.752,33593.0
2017-12-13 10:30:00,76.36,76.47,76.36,76.43,20730.0,67.7608,67.8585,67.7608,67.823,20730.0
2017-12-13 10:35:00,76.42,76.49,76.42,76.48,21606.0,67.8141,67.8762,67.8141,67.8673,21606.0
2017-12-13 10:40:00,76.48,76.5,76.42,76.46,34091.0,67.8673,67.8851,67.8141,67.8496,34091.0
2017-12-13 10:45:00,76.47,76.47,76.3,76.34,67645.0,67.8585,67.8585,67.7076,67.7431,67645.0
2017-12-13 10:50:00,76.33,76.39,76.33,76.38,20290.0,67.7342,67.7875,67.7342,67.7786,20290.0
2017-12-13 10:55:00,76.39,76.4,76.34,76.35,14666.0,67.7875,67.7963,67.7431,67.752,14666.0
2017-12-13 11:00:00,76.35,76.35,76.29,76.32,17370.0,67.752,67.752,67.6987,67.7253,17370.0
2017-12-13 11:05:00,76.3,76.37,76.29,76.34,7544.0,67.7076,67.7697,67.6987,67.7431,7544.0
2017-12-13 11:10:00,76.35,76.39,76.34,76.36,16960.0,67.752,67.7875,67.7431,67.7608,16960.0
2017-12-13 11:15:00,76.35,76.36,76.29,76.3,88749.0,67.752,67.7608,67.6987,67.7076,88749.0
2017-12-13 11:20:00,76.31,76.35,76.3,76.35,5278.0,67.7165,67.752,67.7076,67.752,5278.0
2017-12-13 11:25:00,76.35,76.44,76.33,76.41,42841.0,67.752,67.8318,67.7342,67.8052,42841.0
2017-12-13 11:30:00,76.41,76.47,76.41,76.45,19392.0,67.8052,67.8585,67.8052,67.8407,19392.0
2017-12-13 11:35:00,76.45,76.49,76.42,76.44,17203.0,67.8407,67.8762,67.8141,67.8318,17203.0
2017-12-13 11:40:00,76.44,76.46,76.41,76.45,56863.0,67.8318,67.8496,67.8052,67.8407,56863.0
2017-12-13 11:45:00,76.47,76.63,76.44,76.63,29263.0,67.8585,68.0004,67.8318,68.0004,29263.0
2017-12-13 11:50:00,76.63,76.65,76.54,76.64,34796.0,68.0004,68.0182,67.9206,68.0093,34796.0
2017-12-13 11:55:00,76.67,76.74,76.62,76.74,24915.0,68.0359,68.0981,67.9916,68.0981,24915.0
2017-12-13 12:00:00,76.74,76.78,76.58,76.58,21250.0,68.0981,68.1335,67.9561,67.9561,21250.0
2017-12-13 12:05:00,76.57,76.6,76.5,76.5,67533.0,67.9472,67.9738,67.8851,67.8851,67533.0
2017-12-13 12:10:00,76.5,76.53,76.41,76.41,57213.0,67.8851,67.9117,67.8052,67.8052,57213.0
2017-12-13 12:15:00,76.41,76.41,76.37,76.39,17429.0,67.8052,67.8052,67.7697,67.7875,17429.0
2017-12-13 12:20:00,76.39,76.5,76.39,76.44,23432.0,67.7875,67.8851,67.7875,67.8318,23432.0
2017-12-13 12:25:00,76.44,76.46,76.42,76.46,11382.0,67.8318,67.8496,67.8141,67.8496,11382.0
2017-12-13 12:30:00,76.47,76.48,76.41,76.44,16126.0,67.8585,67.8673,67.8052,67.8318,16126.0
2017-12-13 12:35:00,76.44,76.45,76.33,76.34,10555.0,67.8318,67.8407,67.7342,67.7431,10555.0
2017-12-13 12:40:00,76.33,76.39,76.33,76.37,15638.0,67.7342,67.7875,67.7342,67.7697,15638.0
2017-12-13 12:45:00,76.39,76.44,76.36,76.41,18009.0,67.7875,67.8318,67.7608,67.8052,18009.0
2017-12-13 12:50:00,76.41,76.43,76.39,76.4,12511.0,67.8052,67.823,67.7875,67.7963,12511.0
2017-12-13 12:55:00,76.39,76.42,76.31,76.32,1122094.0,67.7875,67.8141,67.7165,67.7253,1122094.0
2017-12-13 13:00:00,76.32,76.32,76.26,76.27,15937.0,67.7253,67.7253,67.6721,67.681,15937.0
2017-12-13 13:05:00,76.26,76.29,76.25,76.29,10671.0,67.6721,67.6987,67.6632,67.6987,10671.0
2017-12-13 13:10:00,76.29,76.33,76.24,76.27,46329.0,67.6987,67.7342,67.6544,67.681,46329.0
2017-12-13 13:15:00,76.26,76.27,76.21,76.23,78325.0,67.6721,67.681,67.6277,67.6455,78325.0
2017-12-13 13:20:00,76.22,76.24,76.2,76.21,62880.0,67.6366,67.6544,67.6189,67.6277,62880.0
2017-12-13 13:25:00,76.22,76.24,76.2,76.23,78969.0,67.6366,67.6544,67.6189,67.6455,78969.0
2017-12-13 13:30:00,76.23,76.25,76.19,76.23,73391.0,67.6455,67.6632,67.61,67.6455,73391.0
2017-12-13 13:35:00,76.23,76.27,76.22,76.26,77087.0,67.6455,67.681,67.6366,67.6721,77087.0
2017-12-13 13:40:00,76.25,76.29,76.25,76.27,53977.0,67.6632,67.6987,67.6632,67.681,53977.0
2017-12-13 13:45:00,76.28,76.33,76.27,76.3,74518.0,67.6899,67.7342,67.681,67.7076,74518.0
2017-12-13 13:50:00,76.31,76.37,76.3,76.33,21368.0,67.7165,67.7697,67.7076,67.7342,21368.0
2017-12-13 13:55:00,76.32,76.38,76.26,76.37,113790.0,67.7253,67.7786,67.6721,67.7697,113790.0
2017-12-13 14:00:00,76.37,76.5,76.34,76.46,10556.0,67.7697,67.8851,67.7431,67.8496,10556.0
2017-12-13 14:05:00,76.49,76.49,76.41,76.44,23098.0,67.8762,67.8762,67.8052,67.8318,23098.0
2017-12-13 14:10:00,76.42,76.43,76.33,76.36,13659.0,67.8141,67.823,67.7342,67.7608,13659.0
2017-12-13 14:15:00,76.35,76.47,76.35,76.44,20973.0,67.752,67.8585,67.752,67.8318,20973.0
2017-12-13 14:20:00,76.43,76.46,76.42,76.44,26857.0,67.823,67.8496,67.8141,67.8318,26857.0
2017-12-13 14:25:00,76.46,76.48,76.45,76.46,44208.0,67.8496,67.8673,67.8407,67.8496,44208.0
2017-12-13 14:30:00,76.47,76.53,76.44,76.52,40472.0,67.8585,67.9117,67.8318,67.9028,40472.0
2017-12-13 14:35:00,76.52,76.52,76.46,76.47,11817.0,67.9028,67.9028,67.8496,67.8585,11817.0
2017-12-13 14:40:00,76.46,76.46,76.42,76.42,18437.0,67.8496,67.8496,67.8141,67.8141,18437.0
2017-12-13 14:45:00,76.42,76.47,76.42,76.45,17048.0,67.8141,67.8585,67.8141,67.8407,17048.0
2017-12-13 14:50:00,76.45,76.48,76.44,76.45,30059.0,67.8407,67.8673,67.8318,67.8407,30059.0
2017-12-13 14:55:00,76.45,76.5,76.44,76.45,18294.0,67.8407,67.8851,67.8318,67.8407,18294.0
2017-12-13 15:00:00,76.45,76.45,76.39,76.4,12988.0,67.8407,67.8407,67.7875,67.7963,12988.0
2017-12-13 15:05:00,76.4,76.4,76.27,76.3,19384.0,67.7963,67.7963,67.681,67.7076,19384.0
2017-12-13 15:10:00,76.3,76.38,76.29,76.38,23248.0,67.7076,67.7786,67.6987,67.7786,23248.0
2017-12-13 15:15:00,76.39,76.42,76.38,76.41,11115.0,67.7875,67.8141,67.7786,67.8052,11115.0
2017-12-13 15:20:00,76.4,76.44,76.37,76.38,15551.0,67.7963,67.8318,67.7697,67.7786,15551.0
2017-12-13 15:25:00,76.37,76.38,76.28,76.31,16578.0,67.7697,67.7786,67.6899,67.7165,16578.0
2017-12-13 15:30:00,76.3,76.32,76.28,76.29,40689.0,67.7076,67.7253,67.6899,67.6987,40689.0
2017-12-13 15:35:00,76.3,76.31,76.24,76.25,52157.0,67.7076,67.7165,67.6544,67.6632,52157.0
2017-12-13 15:40:00,76.25,76.25,76.2,76.23,69360.0,67.6632,67.6632,67.6189,67.6455,69360.0
2017-12-13 15:45:00,76.24,76.26,76.22,76.25,62207.0,67.6544,67.6721,67.6366,67.6632,62207.0
2017-12-13 15:50:00,76.24,76.24,76.16,76.18,84035.0,67.6544,67.6544,67.5834,67.6011,84035.0
2017-12-13 15:55:00,76.18,76.26,76.18,76.24,85923.0,67.6011,67.6721,67.6011,67.6544,85923.0
2017-12-14 09:30:00,76.35,76.42,76.2,76.28,40289.0,67.752,67.8141,67.6189,67.6899,40289.0
2017-12-14 09:35:00,76.28,76.29,76.17,76.27,19254.0,67.6899,67.6987,67.5922,67.681,19254.0
2017-12-14 09:40:00,76.26,76.32,76.25,76.3,11248.0,67.6721,67.7253,67.6632,67.7076,11248.0
2017-12-14 09:45:00,76.31,76.4,76.31,76.37,34096.0,67.7165,67.7963,67.7165,67.7697,34096.0
2017-12-14 09:50:00,76.38,76.42,76.36,76.39,58398.0,67.7786,67.8141,67.7608,67.7875,58398.0
2017-12-14 09:55:00,76.39,76.42,76.31,76.35,56764.0,67.7875,67.8141,67.7165,67.752,56764.0
2017-12-14 10:00:00,76.34,76.35,76.3,76.33,38139.0,67.7431,67.752,67.7076,67.7342,38139.0
2017-12-14 10:05:00,76.34,76.35,76.24,76.24,36521.0,67.7431,67.752,67.6544,67.6544,36521.0
2017-12-14 10:10:00,76.26,76.28,76.19,76.21,34262.0,67.6721,67.6899,67.61,67.6277,34262.0
2017-12-14 10:15:00,76.2,76.22,76.09,76.1,18263.0,67.6189,67.6366,67.5212,67.5301,18263.0
2017-12-14 10:20:00,76.09,76.15,76.06,76.15,18123.0,67.5212,67.5745,67.4946,67.5745,18123.0
2017-12-14 10:25:00,76.17,76.24,76.16,76.18,20013.0,67.5922,67.6544,67.5834,67.6011,20013.0
2017-12-14 10:30:00,76.19,76.26,76.17,76.26,23322.0,67.61,67.6721,67.5922,67.6721,23322.0
2017-12-14 10:35:00,76.26,76.35,76.24,76.33,48513.0,67.6721,67.752,67.6544,67.7342,48513.0
2017-12-14 10:40:00,76.33,76.47,76.31,76.43,25551.0,67.7342,67.8585,67.7165,67.823,25551.0
2017-12-14 10:45:00,76.43,76.43,76.37,76.39,7892.0,67.823,67.823,67.7697,67.7875,7892.0
2017-12-14 10:50:00,76.38,76.38,76.33,76.33,17355.0,67.7786,67.7786,67.7342,67.7342,17355.0
2017-12-14 10:55:00,76.33,76.34,76.23,76.24,24374.0,67.7342,67.7431,67.6455,67.6544,24374.0
2017-12-14 11:00:00,76.25,76.26,76.15,76.17,13749.0,67.6632,67.6721,67.5745,67.5922,13749.0
2017-12-14 11:05:00,76.17,76.17,76.01,76.06,33966.0,67.5922,67.5922,67.4503,67.4946,33966.0
2017-12-14 11:10:00,76.07,76.16,76.07,76.1,26480.0,67.5035,67.5834,67.5035,67.5301,26480.0
2017-12-14 11:15:00,76.09,76.09,76.04,76.05,15229.0,67.5212,67.5212,67.4769,67.4858,15229.0
2017-12-14 11:20:00,76.05,76.08,75.94,76.05,18962.0,67.4858,67.5124,67.3881,67.4858,18962.0
2017-12-14 11:25:00,76.07,76.25,76.07,76.25,21692.0,67.5035,67.6632,67.5035,67.6632,21692.0
2017-12-14 11:30:00,76.25,76.25,76.18,76.2,14742.0,67.6632,67.6632,67.6011,67.6189,14742.0
2017-12-14 11:35:00,76.19,76.21,76.18,76.2,8359.0,67.61,67.6277,67.6011,67.6189,8359.0
2017-12-14 11:40:00,76.22,76.28,76.17,76.23,11715.0,67.6366,67.6899,67.5922,67.6455,11715.0
2017-12-14 11:45:00,76.24,76.24,76.2,76.21,9872.0,67.6544,67.6544,67.6189,67.6277,9872.0
2017-12-14 11:50:00,76.21,76.31,76.2,76.3,12169.0,67.6277,67.7165,67.6189,67.7076,12169.0
2017-12-14 11:55:00,76.29,76.29,76.22,76.27,12330.0,67.6987,67.6987,67.6366,67.681,12330.0
2017-12-14 12:00:00,76.26,76.28,76.24,76.25,7808.0,67.6721,67.6899,67.6544,67.6632,7808.0
2017-12-14 12:05:00,76.25,76.26,76.2,76.21,12489.0,67.6632,67.6721,67.6189,67.6277,12489.0
2017-12-14 12:10:00,76.21,76.21,76.14,76.16,40613.0,67.6277,67.6277,67.5656,67.5834,40613.0
2017-12-14 12:15:00,76.17,76.18,76.14,76.16,11273.0,67.5922,67.6011,67.5656,67.5834,11273.0
2017-12-14 12:20:00,76.16,76.17,76.07,76.07,7199.0,67.5834,67.5922,67.5035,67.5035,7199.0
2017-12-14 12:25:00,76.08,76.11,76.07,76.08,6603.0,67.5124,67.539,67.5035,67.5124,6603.0
2017-12-14 12:30:00,76.08,76.09,76.05,76.08,14407.0,67.5124,67.5212,67.4858,67.5124,14407.0
2017-12-14 12:35:00,76.07,76.07,76.04,76.06,8481.0,67.5035,67.5035,67.4769,67.4946,8481.0
2017-12-14 12:40:00,76.05,76.09,76.05,76.09,9147.0,67.4858,67.5212,67.4858,67.5212,9147.0
2017-12-14 12:45:00,76.09,76.09,76.0,76.02,8190.0,67.5212,67.5212,67.4414,67.4591,8190.0
2017-12-14 12:50:00,76.02,76.06,76.01,76.04,16735.0,67.4591,67.4946,67.4503,67.4769,16735.0
2017-12-14 12:55:00,76.03,76.03,75.98,76.03,128491.0,67.468,67.468,67.4236,67.468,128491.0
2017-12-14 13:00:00,76.02,76.03,75.98,76.0,22864.0,67.4591,67.468,67.4236,67.4414,22864.0
2017-12-14 13:05:00,76.01,76.03,75.97,75.98,18190.0,67.4503,67.468,67.4148,67.4236,18190.0
2017-12-14 13:10:00,75.97,75.97,75.86,75.86,25078.0,67.4148,67.4148,67.3172,67.3172,25078.0
2017-12-14 13:15:00,75.87,75.95,75.87,75.91,16168.0,67.326,67.397,67.326,67.3615,16168.0
2017-12-14 13:20:00,75.91,75.95,75.88,75.89,68059.0,67.3615,67.397,67.3349,67.3438,68059.0
2017-12-14 13:25:00,75.87,75.87,75.81,75.84,1195922.0,67.326,67.326,67.2728,67.2994,1195922.0
2017-12-14 13:30:00,75.85,75.86,75.75,75.75,39785.0,67.3083,67.3172,67.2195,67.2195,39785.0
2017-12-14 13:35:00,75.75,75.78,75.67,75.67,19196.0,67.2195,67.2462,67.1485,67.1485,19196.0
2017-12-14 13:40:00,75.68,75.71,75.58,75.64,36747.0,67.1574,67.184,67.0687,67.1219,36747.0
2017-12-14 13:45:00,75.67,75.69,75.64,75.66,30219.0,67.1485,67.1663,67.1219,67.1397,30219.0
2017-12-14 13:50:00,75.67,75.67,75.52,75.52,15176.0,67.1485,67.1485,67.0154,67.0154,15176.0
2017-12-14 13:55:00,75.52,75.55,75.34,75.34,54384.0,67.0154,67.0421,66.8557,66.8557,54384.0
2017-12-14 14:00:00,75.35,75.51,75.32,75.5,18598.0,66.8646,67.0066,66.838,66.9977,18598.0
2017-12-14 14:05:00,75.5,75.55,75.49,75.55,15791.0,66.9977,67.0421,66.9888,67.0421,15791.0
2017-12-14 14:10:00,75.55,75.59,75.54,75.54,15965.0,67.0421,67.0776,67.0332,67.0332,15965.0
2017-12-14 14:15:00,75.56,75.61,75.55,75.59,24943.0,67.0509,67.0953,67.0421,67.0776,24943.0
2017-12-14 14:20:00,75.58,75.6,75.32,75.33,29926.0,67.0687,67.0864,66.838,66.8468,29926.0
2017-12-14 14:25:00,75.34,75.4,75.16,75.16,58484.0,66.8557,66.909,66.696,66.696,58484.0
2017-12-14 14:30:00,75.17,75.33,75.17,75.31,28887.0,66.7049,66.8468,66.7049,66.8291,28887.0
2017-12-14 14:35:00,75.31,75.37,75.3,75.33,23577.0,66.8291,66.8823,66.8202,66.8468,23577.0
2017-12-14 14:40:00,75.33,75.33,75.23,75.31,56368.0,66.8468,66.8468,66.7581,66.8291,56368.0
2017-12-14 14:45:00,75.31,75.34,75.27,75.34,82550.0,66.8291,66.8557,66.7936,66.8557,82550.0
2017-12-14 14:50:00,75.35,75.51,75.35,75.5,19263.0,66.8646,67.0066,66.8646,66.9977,19263.0
2017-12-14 14:55:00,75.51,75.54,75.49,75.5,15678.0,67.0066,67.0332,66.9888,66.9977,15678.0
2017-12-14 15:00:00,75.5,75.5,75.27,75.3,52381.0,66.9977,66.9977,66.7936,66.8202,52381.0
2017-12-14 15:05:00,75.31,75.34,75.29,75.31,11485.0,66.8291,66.8557,66.8113,66.8291,11485.0
2017-12-14 15:10:00,75.32,75.4,75.32,75.35,23738.0,66.838,66.909,66.838,66.8646,23738.0
2017-12-14 15:15:00,75.35,75.36,75.23,75.25,27051.0,66.8646,66.8735,66.7581,66.7758,27051.0
2017-12-14 15:20:00,75.26,75.33,75.25,75.32,43193.0,66.7847,66.8468,66.7758,66.838,43193.0
2017-12-14 15:25:00,75.31,75.38,75.3,75.33,17828.0,66.8291,66.8912,66.8202,66.8468,17828.0
2017-12-14 15:30:00,75.33,75.49,75.32,75.46,52317.0,66.8468,66.9888,66.838,66.9622,52317.0
2017-12-14 15:35:00,75.45,75.56,75.45,75.54,38699.0,66.9533,67.0509,66.9533,67.0332,38699.0
2017-12-14 15:40:00,75.54,75.57,75.43,75.45,26147.0,67.0332,67.0598,66.9356,66.9533,26147.0
2017-12-14 15:45:00,75.44,75.44,75.32,75.38,36054.0,66.9444,66.9444,66.838,66.8912,36054.0
2017-12-14 15:50:00,75.37,75.37,75.28,75.36,55031.0,66.8823,66.8823,66.8025,66.8735,55031.0
2017-12-14 15:55:00,75.36,75.41,75.35,75.36,50511.0,66.8735,66.9178,66.8646,66.8735,50511.0
2017-12-15 09:30:00,75.76,75.98,75.72,75.76,68311.0,67.2284,67.4236,67.1929,67.2284,68311.0
2017-12-15 09:35:00,75.78,75.88,75.76,75.76,16527.0,67.2462,67.3349,67.2284,67.2284,16527.0
2017-12-15 09:40:00,75.75,75.81,75.71,75.8,23301.0,67.2195,67.2728,67.184,67.2639,23301.0
2017-12-15 09:45:00,75.8,75.97,75.78,75.97,60853.0,67.2639,67.4148,67.2462,67.4148,60853.0
2017-12-15 09:50:00,75.99,76.07,75.98,76.06,94503.0,67.4325,67.5035,67.4236,67.4946,94503.0
2017-12-15 09:55:00,76.05,76.05,75.99,76.03,67476.0,67.4858,67.4858,67.4325,67.468,67476.0
2017-12-15 10:00:00,76.04,76.27,76.04,76.21,157304.0,67.4769,67.681,67.4769,67.6277,157304.0
2017-12-15 10:05:00,76.2,76.21,76.01,76.04,68742.0,67.6189,67.6277,67.4503,67.4769,68742.0
2017-12-15 10:10:00,76.05,76.13,76.04,76.11,52747.0,67.4858,67.5567,67.4769,67.539,52747.0
2017-12-15 10:15:00,76.11,76.37,76.11,76.23,163109.0,67.539,67.7697,67.539,67.6455,163109.0
2017-12-15 10:20:00,76.23,76.27,76.16,76.16,18351.0,67.6455,67.681,67.5834,67.5834,18351.0
2017-12-15 10:25:00,76.17,76.26,76.17,76.23,33721.0,67.5922,67.6721,67.5922,67.6455,33721.0
2017-12-15 10:30:00,76.23,76.31,76.17,76.17,158788.0,67.6455,67.7165,67.5922,67.5922,158788.0
2017-12-15 10:35:00,76.18,76.22,76.15,76.2,102852.0,67.6011,67.6366,67.5745,67.6189,102852.0
2017-12-15 10:40:00,76.21,76.23,76.17,76.18,31834.0,67.6277,67.6455,67.5922,67.6011,31834.0
2017-12-15 10:45:00,76.2,76.29,76.19,76.19,41926.0,67.6189,67.6987,67.61,67.61,41926.0
2017-12-15 10:50:00,76.2,76.32,76.19,76.31,23373.0,67.6189,67.7253,67.61,67.7165,23373.0
2017-12-15 10:55:00,76.31,76.31,76.19,76.2,13619.0,67.7165,67.7165,67.61,67.6189,13619.0
2017-12-15 11:00:00,76.19,76.3,76.18,76.26,27803.0,67.61,67.7076,67.6011,67.6721,27803.0
2017-12-15 11:05:00,76.27,76.29,76.24,76.27,16993.0,67.681,67.6987,67.6544,67.681,16993.0
2017-12-15 11:10:00,76.27,76.31,76.23,76.29,24874.0,67.681,67.7165,67.6455,67.6987,24874.0
2017-12-15 11:15:00,76.3,76.41,76.3,76.38,19936.0,67.7076,67.8052,67.7076,67.7786,19936.0
2017-12-15 11:20:00,76.39,76.44,76.39,76.4,35240.0,67.7875,67.8318,67.7875,67.7963,35240.0
2017-12-15 11:25:00,76.4,76.54,76.4,76.53,17562.0,67.7963,67.9206,67.7963,67.9117,17562.0
2017-12-15 11:30:00,76.53,76.65,76.52,76.62,59847.0,67.9117,68.0182,67.9028,67.9916,59847.0
2017-12-15 11:35:00,76.62,76.63,76.48,76.49,29407.0,67.9916,68.0004,67.8673,67.8762,29407.0
2017-12-15 11:40:00,76.49,76.52,76.46,76.5,29555.0,67.8762,67.9028,67.8496,67.8851,29555.0
2017-12-15 11:45:00,76.51,76.54,76.42,76.45,18838.0,67.894,67.9206,67.8141,67.8407,18838.0
2017-12-15 11:50:00,76.45,76.48,76.39,76.43,51313.0,67.8407,67.8673,67.7875,67.823,51313.0
2017-12-15 11:55:00,76.44,76.51,76.43,76.48,13237.0,67.8318,67.894,67.823,67.8673,13237.0
2017-12-15 12:00:00,76.48,76.51,76.47,76.48,7037.0,67.8673,67.894,67.8585,67.8673,7037.0
2017-12-15 12:05:00,76.46,76.51,76.43,76.5,9738.0,67.8496,67.894,67.823,67.8851,9738.0
2017-12-15 12:10:00,76.5,76.59,76.5,76.53,26874.0,67.8851,67.9649,67.8851,67.9117,26874.0
2017-12-15 12:15:00,76.52,76.54,76.49,76.54,18042.0,67.9028,67.9206,67.8762,67.9206,18042.0
2017-12-15 12:20:00,76.54,76.54,76.5,76.51,29749.0,67.9206,67.9206,67.8851,67.894,29749.0
2017-12-15 12:25:00,76.51,76.56,76.5,76.55,14380.0,67.894,67.9383,67.8851,67.9294,14380.0
2017-12-15 12:30:00,76.56,76.67,76.55,76.63,22001.0,67.9383,68.0359,67.9294,68.0004,22001.0
2017-12-15 12:35:00,76.63,76.65,76.59,76.64,14748.0,68.0004,68.0182,67.9649,68.0093,14748.0
2017-12-15 12:40:00,76.65,76.71,76.64,76.7,41222.0,68.0182,68.0714,68.0093,68.0626,41222.0
2017-12-15 12:45:00,76.71,76.78,76.68,76.73,55701.0,68.0714,68.1335,68.0448,68.0892,55701.0
2017-12-15 12:50:00,76.73,76.74,76.65,76.66,23190.0,68.0892,68.0981,68.0182,68.0271,23190.0
2017-12-15 12:55:00,76.66,76.68,76.64,76.67,21029.0,68.0271,68.0448,68.0093,68.0359,21029.0
2017-12-15 13:00:00,76.67,76.7,76.66,76.66,14023.0,68.0359,68.0626,68.0271,68.0271,14023.0
2017-12-15 13:05:00,76.67,76.67,76.57,76.59,52288.0,68.0359,68.0359,67.9472,67.9649,52288.0
2017-12-15 13:10:00,76.58,76.59,76.55,76.58,122278.0,67.9561,67.9649,67.9294,67.9561,122278.0
2017-12-15 13:15:00,76.58,76.67,76.56,76.62,50442.0,67.9561,68.0359,67.9383,67.9916,50442.0
2017-12-15 13:20:00,76.63,76.64,76.61,76.62,29406.0,68.0004,68.0093,67.9827,67.9916,29406.0
2017-12-15 13:25:00,76.61,76.65,76.6,76.65,24303.0,67.9827,68.0182,67.9738,68.0182,24303.0
2017-12-15 13:30:00,76.65,76.69,76.65,76.67,118633.0,68.0182,68.0537,68.0182,68.0359,118633.0
2017-12-15 13:35:00,76.66,76.66,76.59,76.63,26430.0,68.0271,68.0271,67.9649,68.0004,26430.0
2017-12-15 13:40:00,76.63,76.65,76.61,76.64,11269.0,68.0004,68.0182,67.9827,68.0093,11269.0
2017-12-15 13:45:00,76.64,76.69,76.63,76.69,16094.0,68.0093,68.0537,68.0004,68.0537,16094.0
2017-12-15 13:50:00,76.69,76.76,76.66,76.75,25067.0,68.0537,68.1158,68.0271,68.1069,25067.0
2017-12-15 13:55:00,76.75,76.82,76.74,76.79,27521.0,68.1069,68.169,68.0981,68.1424,27521.0
2017-12-15 14:00:00,76.78,76.93,76.76,76.91,38422.0,68.1335,68.2667,68.1158,68.2489,38422.0
2017-12-15 14:05:00,76.91,76.94,76.88,76.92,14944.0,68.2489,68.2755,68.2223,68.2578,14944.0
2017-12-15 14:10:00,76.93,76.96,76.89,76.93,15793.0,68.2667,68.2933,68.2312,68.2667,15793.0
2017-12-15 14:15:00,76.93,77.0,76.93,76.96,31852.0,68.2667,68.3288,68.2667,68.2933,31852.0
2017-12-15 14:20:00,76.95,76.95,76.86,76.88,46660.0,68.2844,68.2844,68.2045,68.2223,46660.0
2017-12-15 14:25:00,76.88,76.95,76.87,76.94,39410.0,68.2223,68.2844,68.2134,68.2755,39410.0
2017-12-15 14:30:00,76.94,76.99,76.94,76.96,62477.0,68.2755,68.3199,68.2755,68.2933,62477.0
2017-12-15 14:35:00,76.97,76.99,76.95,76.99,20951.0,68.3021,68.3199,68.2844,68.3199,20951.0
2017-12-15 14:40:00,76.98,77.01,76.97,76.99,23964.0,68.311,68.3376,68.3021,68.3199,23964.0
2017-12-15 14:45:00,76.98,77.0,76.93,76.98,115379.0,68.311,68.3288,68.2667,68.311,115379.0
2017-12-15 14:50:00,76.99,77.02,76.96,76.98,29890.0,68.3199,68.3465,68.2933,68.311,29890.0
2017-12-15 14:55:00,76.96,77.0,76.87,76.93,143814.0,68.2933,68.3288,68.2134,68.2667,143814.0
2017-12-15 15:00:00,76.94,77.01,76.93,77.01,30734.0,68.2755,68.3376,68.2667,68.3376,30734.0
2017-12-15 15:05:00,77.01,77.09,77.0,77.07,76430.0,68.3376,68.4086,68.3288,68.3909,76430.0
2017-12-15 15:10:00,77.07,77.08,77.02,77.03,30556.0,68.3909,68.3998,68.3465,68.3554,30556.0
2017-12-15 15:15:00,77.02,77.04,77.0,77.03,27291.0,68.3465,68.3643,68.3288,68.3554,27291.0
2017-12-15 15:20:00,77.03,77.05,76.96,77.04,21836.0,68.3554,68.3731,68.2933,68.3643,21836.0
2017-12-15 15:25:00,77.04,77.12,77.04,77.09,33671.0,68.3643,68.4353,68.3643,68.4086,33671.0
2017-12-15 15:30:00,77.09,77.1,76.99,77.01,28723.0,68.4086,68.4175,68.3199,68.3376,28723.0
2017-12-15 15:35:00,77.0,77.0,76.86,76.89,34808.0,68.3288,68.3288,68.2045,68.2312,34808.0
2017-12-15 15:40:00,76.88,76.92,76.83,76.89,52001.0,68.2223,68.2578,68.1779,68.2312,52001.0
2017-12-15 15:45:00,76.88,76.88,76.68,76.71,47736.0,68.2223,68.2223,68.0448,68.0714,47736.0
2017-12-15 15:50:00,76.72,76.75,76.64,76.66,44568.0,68.0803,68.1069,68.0093,68.0271,44568.0
2017-12-15 15:55:00,76.66,76.69,76.59,76.64,97015.0,68.0271,68.0537,67.9649,68.0093,97015.0
2017-12-18 09:30:00,77.3,77.65,77.17,77.65,107481.0,68.595,68.9056,68.4796,68.9056,107481.0
2017-12-18 09:35:00,77.68,77.89,77.68,77.86,106956.0,68.9322,69.1185,68.9322,69.0919,106956.0
2017-12-18 09:40:00,77.85,77.89,77.76,77.89,52793.0,69.0831,69.1185,69.0032,69.1185,52793.0
2017-12-18 09:45:00,77.89,77.95,77.87,77.91,75356.0,69.1185,69.1718,69.1008,69.1363,75356.0
2017-12-18 09:50:00,77.9,77.92,77.84,77.9,84736.0,69.1274,69.1452,69.0742,69.1274,84736.0
2017-12-18 09:55:00,77.9,78.05,77.86,78.05,49520.0,69.1274,69.2605,69.0919,69.2605,49520.0
2017-12-18 10:00:00,78.08,78.1,77.93,77.95,28895.0,69.2871,69.3049,69.154,69.1718,28895.0
2017-12-18 10:05:00,77.96,77.99,77.88,77.88,15251.0,69.1807,69.2073,69.1097,69.1097,15251.0
2017-12-18 10:10:00,77.88,77.94,77.85,77.91,25279.0,69.1097,69.1629,69.0831,69.1363,25279.0
2017-12-18 10:15:00,77.92,77.94,77.86,77.93,19453.0,69.1452,69.1629,69.0919,69.154,19453.0
2017-12-18 10:20:00,77.92,77.92,77.81,77.84,16539.0,69.1452,69.1452,69.0476,69.0742,16539.0
2017-12-18 10:25:00,77.84,77.86,77.78,77.79,11835.0,69.0742,69.0919,69.0209,69.0298,11835.0
2017-12-18 10:30:00,77.77,77.78,77.73,77.76,24927.0,69.0121,69.0209,68.9766,69.0032,24927.0
2017-12-18 10:35:00,77.75,77.76,77.72,77.73,16219.0,68.9943,69.0032,68.9677,68.9766,16219.0
2017-12-18 10:40:00,77.72,77.87,77.72,77.83,22303.0,68.9677,69.1008,68.9677,69.0653,22303.0
2017-12-18 10:45:00,77.84,77.87,77.79,77.81,11310.0,69.0742,69.1008,69.0298,69.0476,11310.0
2017-12-18 10:50:00,77.81,77.81,77.75,77.77,6926.0,69.0476,69.0476,68.9943,69.0121,6926.0
2017-12-18 10:55:00,77.78,77.85,77.76,77.82,19235.0,69.0209,69.0831,69.0032,69.0564,19235.0
2017-12-18 11:00:00,77.8,77.82,77.76,77.82,8319.0,69.0387,69.0564,69.0032,69.0564,8319.0
2017-12-18 11:05:00,77.82,77.87,77.81,77.86,22034.0,69.0564,69.1008,69.0476,69.0919,22034.0
2017-12-18 11:10:00,77.85,77.9,77.82,77.83,16725.0,69.0831,69.1274,69.0564,69.0653,16725.0
2017-12-18 11:15:00,77.82,77.82,77.71,77.78,28979.0,69.0564,69.0564,68.9588,69.0209,28979.0
2017-12-18 11:20:00,77.77,77.77,77.71,77.72,10643.0,69.0121,69.0121,68.9588,68.9677,10643.0
2017-12-18 11:25:00,77.73,77.76,77.71,77.74,15669.0,68.9766,69.0032,68.9588,68.9854,15669.0
2017-12-18 11:30:00,77.71,77.79,77.71,77.77,12871.0,68.9588,69.0298,68.9588,69.0121,12871.0
2017-12-18 11:35:00,77.77,77.83,77.76,77.83,19807.0,69.0121,69.0653,69.0032,69.0653,19807.0
2017-12-18 11:40:00,77.83,77.83,77.76,77.77,23331.0,69.0653,69.0653,69.0032,69.0121,23331.0
2017-12-18 11:45:00,77.77,77.8,77.75,77.77,12216.0,69.0121,69.0387,68.9943,69.0121,12216.0
2017-12-18 11:50:00,77.76,77.78,77.75,77.76,13316.0,69.0032,69.0209,68.9943,69.0032,13316.0
2017-12-18 11:55:00,77.75,77.81,77.75,77.81,21106.0,68.9943,69.0476,68.9943,69.0476,21106.0
2017-12-18 12:00:00,77.82,77.87,77.82,77.85,17500.0,69.0564,69.1008,69.0564,69.0831,17500.0
2017-12-18 12:05:00,77.84,77.84,77.8,77.81,13093.0,69.0742,69.0742,69.0387,69.0476,13093.0
2017-12-18 12:10:00,77.81,77.81,77.75,77.77,13709.0,69.0476,69.0476,68.9943,69.0121,13709.0
2017-12-18 12:15:00,77.77,77.8,77.75,77.75,14609.0,69.0121,69.0387,68.9943,68.9943,14609.0
2017-12-18 12:20:00,77.75,77.75,77.68,77.68,10169.0,68.9943,68.9943,68.9322,68.9322,10169.0
2017-12-18 12:25:00,77.68,77.7,77.65,77.69,17534.0,68.9322,68.9499,68.9056,68.9411,17534.0
2017-12-18 12:30:00,77.69,77.7,77.66,77.66,22860.0,68.9411,68.9499,68.9144,68.9144,22860.0
2017-12-18 12:35:00,77.66,77.68,77.65,77.68,13440.0,68.9144,68.9322,68.9056,68.9322,13440.0
2017-12-18 12:40:00,77.68,77.69,77.66,77.68,31287.0,68.9322,68.9411,68.9144,68.9322,31287.0
2017-12-18 12:45:00,77.67,77.69,77.65,77.66,15200.0,68.9233,68.9411,68.9056,68.9144,15200.0
2017-12-18 12:50:00,77.67,77.68,77.57,77.58,8131.0,68.9233,68.9322,68.8346,68.8435,8131.0
2017-12-18 12:55:00,77.57,77.61,77.57,77.61,4749.0,68.8346,68.8701,68.8346,68.8701,4749.0
2017-12-18 13:00:00,77.58,77.61,77.56,77.57,7224.0,68.8435,68.8701,68.8257,68.8346,7224.0
2017-12-18 13:05:00,77.58,77.62,77.56,77.62,16812.0,68.8435,68.879,68.8257,68.879,16812.0
2017-12-18 13:10:00,77.61,77.64,77.59,77.64,14261.0,68.8701,68.8967,68.8523,68.8967,14261.0
2017-12-18 13:15:00,77.64,77.66,77.62,77.62,14882.0,68.8967,68.9144,68.879,68.879,14882.0
2017-12-18 13:20:00,77.62,77.65,77.61,77.63,15104.0,68.879,68.9056,68.8701,68.8878,15104.0
2017-12-18 13:25:00,77.62,77.63,77.58,77.61,8703.0,68.879,68.8878,68.8435,68.8701,8703.0
2017-12-18 13:30:00,77.61,77.61,77.56,77.58,21295.0,68.8701,68.8701,68.8257,68.8435,21295.0
2017-12-18 13:35:00,77.57,77.58,77.55,77.56,7600.0,68.8346,68.8435,68.8168,68.8257,7600.0
2017-12-18 13:40:00,77.56,77.58,77.54,77.54,4349.0,68.8257,68.8435,68.808,68.808,4349.0
2017-12-18 13:45:00,77.54,77.55,77.5,77.5,18813.0,68.808,68.8168,68.7725,68.7725,18813.0
2017-12-18 13:50:00,77.51,77.55,77.5,77.53,15879.0,68.7813,68.8168,68.7725,68.7991,15879.0
2017-12-18 13:55:00,77.53,77.55,77.52,77.52,13436.0,68.7991,68.8168,68.7902,68.7902,13436.0
2017-12-18 14:00:00,77.52,77.54,77.5,77.52,20501.0,68.7902,68.808,68.7725,68.7902,20501.0
2017-12-18 14:05:00,77.53,77.59,77.52,77.58,21161.0,68.7991,68.8523,68.7902,68.8435,21161.0
2017-12-18 14:10:00,77.58,77.58,77.55,77.56,16540.0,68.8435,68.8435,68.8168,68.8257,16540.0
2017-12-18 14:15:00,77.56,77.57,77.53,77.53,40347.0,68.8257,68.8346,68.7991,68.7991,40347.0
2017-12-18 14:20:00,77.54,77.55,77.52,77.54,10877.0,68.808,68.8168,68.7902,68.808,10877.0
2017-12-18 14:25:00,77.54,77.55,77.49,77.51,12173.0,68.808,68.8168,68.7636,68.7813,12173.0
2017-12-18 14:30:00,77.5,77.58,77.5,77.57,19649.0,68.7725,68.8435,68.7725,68.8346,19649.0
2017-12-18 14:35:00,77.56,77.61,77.55,77.6,18063.0,68.8257,68.8701,68.8168,68.8612,18063.0
2017-12-18 14:40:00,77.6,77.6,77.54,77.55,13997.0,68.8612,68.8612,68.808,68.8168,13997.0
2017-12-18 14:45:00,77.55,77.59,77.52,77.58,15335.0,68.8168,68.8523,68.7902,68.8435,15335.0
2017-12-18 14:50:00,77.58,77.63,77.57,77.61,21277.0,68.8435,68.8878,68.8346,68.8701,21277.0
2017-12-18 14:55:00,77.61,77.65,77.6,77.63,17936.0,68.8701,68.9056,68.8612,68.8878,17936.0
2017-12-18 15:00:00,77.62,77.67,77.62,77.66,16943.0,68.879,68.9233,68.879,68.9144,16943.0
2017-12-18 15:05:00,77.66,77.69,77.63,77.65,28264.0,68.9144,68.9411,68.8878,68.9056,28264.0
2017-12-18 15:10:00,77.65,77.69,77.64,77.68,22604.0,68.9056,68.9411,68.8967,68.9322,22604.0
2017-12-18 15:15:00,77.67,77.68,77.62,77.64,38951.0,68.9233,68.9322,68.879,68.8967,38951.0
2017-12-18 15:20:00,77.63,77.64,77.61,77.63,22981.0,68.8878,68.8967,68.8701,68.8878,22981.0
2017-12-18 15:25:00,77.63,77.65,77.53,77.53,22030.0,68.8878,68.9056,68.7991,68.7991,22030.0
2017-12-18 15:30:00,77.53,77.6,77.52,77.59,27414.0,68.7991,68.8612,68.7902,68.8523,27414.0
2017-12-18 15:35:00,77.59,77.63,77.57,77.62,29963.0,68.8523,68.8878,68.8346,68.879,29963.0
2017-12-18 15:40:00,77.62,77.64,77.57,77.61,15329.0,68.879,68.8967,68.8346,68.8701,15329.0
2017-12-18 15:45:00,77.62,77.66,77.6,77.62,27987.0,68.879,68.9144,68.8612,68.879,27987.0
2017-12-18 15:50:00,77.62,77.69,77.6,77.67,252273.0,68.879,68.9411,68.8612,68.9233,252273.0
2017-12-18 15:55:00,77.66,77.73,77.64,77.73,80966.0,68.9144,68.9766,68.8967,68.9766,80966.0
2017-12-19 09:30:00,77.67,77.68,77.57,77.67,73957.0,69.1614,69.1703,69.0724,69.1614,73957.0
2017-12-19 09:35:00,77.67,77.69,77.61,77.65,25971.0,69.1614,69.1792,69.108,69.1436,25971.0
2017-12-19 09:40:00,77.66,77.66,77.58,77.59,17830.0,69.1525,69.1525,69.0813,69.0902,17830.0
2017-12-19 09:45:00,77.59,77.62,77.5,77.53,18636.0,69.0902,69.1169,69.0101,69.0368,18636.0
2017-12-19 09:50:00,77.52,77.52,77.43,77.46,27647.0,69.0279,69.0279,68.9477,68.9744,27647.0
2017-12-19 09:55:00,77.48,77.5,77.44,77.47,49216.0,68.9922,69.0101,68.9566,68.9833,49216.0
2017-12-19 10:00:00,77.45,77.49,77.44,77.45,20312.0,68.9655,69.0011,68.9566,68.9655,20312.0
2017-12-19 10:05:00,77.45,77.48,77.4,77.45,16013.0,68.9655,68.9922,68.921,68.9655,16013.0
2017-12-19 10:10:00,77.46,77.48,77.42,77.44,16119.0,68.9744,68.9922,68.9388,68.9566,16119.0
2017-12-19 10:15:00,77.44,77.46,77.37,77.41,19607.0,68.9566,68.9744,68.8943,68.9299,19607.0
2017-12-19 10:20:00,77.41,77.42,77.35,77.38,26228.0,68.9299,68.9388,68.8765,68.9032,26228.0
2017-12-19 10:25:00,77.39,77.44,77.36,77.4,32375.0,68.9121,68.9566,68.8854,68.921,32375.0
2017-12-19 10:30:00,77.41,77.43,77.4,77.42,24700.0,68.9299,68.9477,68.921,68.9388,24700.0
2017-12-19 10:35:00,77.41,77.43,77.33,77.39,49612.0,68.9299,68.9477,68.8587,68.9121,49612.0
2017-12-19 10:40:00,77.39,77.42,77.36,77.36,46597.0,68.9121,68.9388,68.8854,68.8854,46597.0
2017-12-19 10:45:00,77.37,77.45,77.35,77.39,36767.0,68.8943,68.9655,68.8765,68.9121,36767.0
2017-12-19 10:50:00,77.39,77.48,77.39,77.45,18945.0,68.9121,68.9922,68.9121,68.9655,18945.0
2017-12-19 10:55:00,77.46,77.49,77.43,77.47,8751.0,68.9744,69.0011,68.9477,68.9833,8751.0
2017-12-19 11:00:00,77.47,77.48,77.4,77.41,22754.0,68.9833,68.9922,68.921,68.9299,22754.0
2017-12-19 11:05:00,77.4,77.42,77.38,77.38,8435.0,68.921,68.9388,68.9032,68.9032,8435.0
2017-12-19 11:10:00,77.39,77.42,77.33,77.41,20416.0,68.9121,68.9388,68.8587,68.9299,20416.0
2017-12-19 11:15:00,77.42,77.44,77.41,77.43,17642.0,68.9388,68.9566,68.9299,68.9477,17642.0
2017-12-19 11:20:00,77.42,77.44,77.37,77.41,24547.0,68.9388,68.9566,68.8943,68.9299,24547.0
2017-12-19 11:25:00,77.41,77.43,77.39,77.39,9542.0,68.9299,68.9477,68.9121,68.9121,9542.0
2017-12-19 11:30:00,77.38,77.39,77.36,77.37,14236.0,68.9032,68.9121,68.8854,68.8943,14236.0
2017-12-19 11:35:00,77.39,77.39,77.33,77.33,12747.0,68.9121,68.9121,68.8587,68.8587,12747.0
2017-12-19 11:40:00,77.34,77.34,77.27,77.29,19562.0,68.8676,68.8676,68.8053,68.8231,19562.0
2017-12-19 11:45:00,77.27,77.29,77.24,77.29,21039.0,68.8053,68.8231,68.7785,68.8231,21039.0
2017-12-19 11:50:00,77.3,77.3,77.24,77.27,10693.0,68.832,68.832,68.7785,68.8053,10693.0
2017-12-19 11:55:00,77.27,77.28,77.22,77.22,48147.0,68.8053,68.8142,68.7607,68.7607,48147.0
2017-12-19 12:00:00,77.21,77.22,77.1,77.1,17387.0,68.7518,68.7607,68.6539,68.6539,17387.0
2017-12-19 12:05:00,77.1,77.14,77.09,77.12,8043.0,68.6539,68.6895,68.645,68.6717,8043.0
2017-12-19 12:10:00,77.11,77.17,77.09,77.15,14252.0,68.6628,68.7162,68.645,68.6984,14252.0
2017-12-19 12:15:00,77.15,77.17,77.1,77.11,20495.0,68.6984,68.7162,68.6539,68.6628,20495.0
2017-12-19 12:20:00,77.11,77.11,76.97,77.01,22549.0,68.6628,68.6628,68.5381,68.5737,22549.0
2017-12-19 12:25:00,77.01,77.08,77.01,77.07,23376.0,68.5737,68.6361,68.5737,68.6272,23376.0
2017-12-19 12:30:00,77.07,77.08,77.03,77.05,14857.0,68.6272,68.6361,68.5915,68.6094,14857.0
2017-12-19 12:35:00,77.07,77.08,77.04,77.08,10888.0,68.6272,68.6361,68.6004,68.6361,10888.0
2017-12-19 12:40:00,77.07,77.08,76.96,76.96,17951.0,68.6272,68.6361,68.5292,68.5292,17951.0
2017-12-19 12:45:00,76.96,77.02,76.9,77.01,28004.0,68.5292,68.5826,68.4758,68.5737,28004.0
2017-12-19 12:50:00,77.01,77.12,76.99,77.12,8014.0,68.5737,68.6717,68.5559,68.6717,8014.0
2017-12-19 12:55:00,77.12,77.14,77.08,77.11,12004.0,68.6717,68.6895,68.6361,68.6628,12004.0
2017-12-19 13:00:00,77.11,77.2,77.08,77.19,22758.0,68.6628,68.7429,68.6361,68.734,22758.0
2017-12-19 13:05:00,77.19,77.2,77.09,77.11,31933.0,68.734,68.7429,68.645,68.6628,31933.0
2017-12-19 13:10:00,77.11,77.13,77.1,77.12,17807.0,68.6628,68.6806,68.6539,68.6717,17807.0
2017-12-19 13:15:00,77.13,77.16,77.12,77.16,14201.0,68.6806,68.7073,68.6717,68.7073,14201.0
2017-12-19 13:20:00,77.14,77.14,77.06,77.1,16279.0,68.6895,68.6895,68.6183,68.6539,16279.0
2017-12-19 13:25:00,77.1,77.13,77.09,77.1,7920.0,68.6539,68.6806,68.645,68.6539,7920.0
2017-12-19 13:30:00,77.09,77.1,77.01,77.06,28303.0,68.645,68.6539,68.5737,68.6183,28303.0
2017-12-19 13:35:00,77.05,77.09,77.05,77.06,10756.0,68.6094,68.645,68.6094,68.6183,10756.0
2017-12-19 13:40:00,77.07,77.09,77.05,77.06,11473.0,68.6272,68.645,68.6094,68.6183,11473.0
2017-12-19 13:45:00,77.06,77.08,77.05,77.07,13045.0,68.6183,68.6361,68.6094,68.6272,13045.0
2017-12-19 13:50:00,77.06,77.08,77.04,77.07,9378.0,68.6183,68.6361,68.6004,68.6272,9378.0
2017-12-19 13:55:00,77.07,77.07,77.03,77.03,5958.0,68.6272,68.6272,68.5915,68.5915,5958.0
2017-12-19 14:00:00,77.03,77.04,76.99,76.99,17493.0,68.5915,68.6004,68.5559,68.5559,17493.0
2017-12-19 14:05:00,76.99,77.02,76.97,76.98,16608.0,68.5559,68.5826,68.5381,68.547,16608.0
2017-12-19 14:10:00,77.0,77.04,76.98,77.02,111109.0,68.5648,68.6004,68.547,68.5826,111109.0
2017-12-19 14:15:00,77.02,77.03,77.01,77.02,19245.0,68.5826,68.5915,68.5737,68.5826,19245.0
2017-12-19 14:20:00,77.03,77.09,77.02,77.09,13273.0,68.5915,68.645,68.5826,68.645,13273.0
2017-12-19 14:25:00,77.09,77.1,77.02,77.03,22456.0,68.645,68.6539,68.5826,68.5915,22456.0
2017-12-19 14:30:00,77.02,77.02,76.97,76.98,20112.0,68.5826,68.5826,68.5381,68.547,20112.0
2017-12-19 14:35:00,76.98,76.98,76.91,76.96,16322.0,68.547,68.547,68.4847,68.5292,16322.0
2017-12-19 14:40:00,76.96,77.01,76.95,76.99,38182.0,68.5292,68.5737,68.5203,68.5559,38182.0
2017-12-19 14:45:00,76.98,76.98,76.84,76.87,51333.0,68.547,68.547,68.4224,68.4491,51333.0
2017-12-19 14:50:00,76.88,76.92,76.84,76.86,48072.0,68.458,68.4936,68.4224,68.4402,48072.0
2017-12-19 14:55:00,76.87,76.93,76.86,76.91,59624.0,68.4491,68.5025,68.4402,68.4847,59624.0
2017-12-19 15:00:00,76.88,76.89,76.76,76.76,20079.0,68.458,68.4669,68.3511,68.3511,20079.0
2017-12-19 15:05:00,76.75,76.76,76.7,76.73,34019.0,68.3422,68.3511,68.2977,68.3244,34019.0
2017-12-19 15:10:00,76.73,76.83,76.73,76.82,17816.0,68.3244,68.4135,68.3244,68.4045,17816.0
2017-12-19 15:15:00,76.84,76.85,76.79,76.82,30899.0,68.4224,68.4313,68.3778,68.4045,30899.0
2017-12-19 15:20:00,76.82,76.9,76.81,76.83,42393.0,68.4045,68.4758,68.3956,68.4135,42393.0
2017-12-19 15:25:00,76.83,76.84,76.8,76.84,24150.0,68.4135,68.4224,68.3867,68.4224,24150.0
2017-12-19 15:30:00,76.83,76.87,76.83,76.86,21591.0,68.4135,68.4491,68.4135,68.4402,21591.0
2017-12-19 15:35:00,76.86,76.9,76.84,76.89,23019.0,68.4402,68.4758,68.4224,68.4669,23019.0
2017-12-19 15:40:00,76.9,76.94,76.89,76.91,25620.0,68.4758,68.5114,68.4669,68.4847,25620.0
2017-12-19 15:45:00,76.9,76.9,76.8,76.81,25395.0,68.4758,68.4758,68.3867,68.3956,25395.0
2017-12-19 15:50:00,76.81,76.81,76.76,76.77,38084.0,68.3956,68.3956,68.3511,68.36,38084.0
2017-12-19 15:55:00,76.77,76.79,76.72,76.78,119290.0,68.36,68.3778,68.3155,68.3689,119290.0
2017-12-20 09:30:00,77.28,77.3,77.0,77.12,102218.0,68.8142,68.832,68.5648,68.6717,102218.0
2017-12-20 09:35:00,77.13,77.15,76.94,76.94,21422.0,68.6806,68.6984,68.5114,68.5114,21422.0
2017-12-20 09:40:00,76.94,76.96,76.83,76.92,27551.0,68.5114,68.5292,68.4135,68.4936,27551.0
2017-12-20 09:45:00,76.92,76.96,76.86,76.91,15267.0,68.4936,68.5292,68.4402,68.4847,15267.0
2017-12-20 09:50:00,76.91,76.93,76.85,76.86,10600.0,68.4847,68.5025,68.4313,68.4402,10600.0
2017-12-20 09:55:00,76.88,77.03,76.88,77.03,26336.0,68.458,68.5915,68.458,68.5915,26336.0
2017-12-20 10:00:00,77.03,77.06,76.94,76.99,51917.0,68.5915,68.6183,68.5114,68.5559,51917.0
2017-12-20 10:05:00,76.99,76.99,76.94,76.96,10867.0,68.5559,68.5559,68.5114,68.5292,10867.0
2017-12-20 10:10:00,76.96,76.98,76.9,76.92,41147.0,68.5292,68.547,68.4758,68.4936,41147.0
2017-12-20 10:15:00,76.92,76.95,76.78,76.78,22057.0,68.4936,68.5203,68.3689,68.3689,22057.0
2017-12-20 10:20:00,76.78,76.83,76.69,76.69,14848.0,68.3689,68.4135,68.2888,68.2888,14848.0
2017-12-20 10:25:00,76.68,76.75,76.68,76.7,21266.0,68.2799,68.3422,68.2799,68.2977,21266.0
2017-12-20 10:30:00,76.73,76.75,76.67,76.75,16885.0,68.3244,68.3422,68.271,68.3422,16885.0
2017-12-20 10:35:00,76.73,76.76,76.71,76.72,16788.0,68.3244,68.3511,68.3066,68.3155,16788.0
2017-12-20 10:40:00,76.73,76.79,76.64,76.68,15163.0,68.3244,68.3778,68.2443,68.2799,15163.0
2017-12-20 10:45:00,76.69,76.81,76.69,76.78,14372.0,68.2888,68.3956,68.2888,68.3689,14372.0
2017-12-20 10:50:00,76.76,76.84,76.76,76.82,16397.0,68.3511,68.4224,68.3511,68.4045,16397.0
2017-12-20 10:55:00,76.84,76.87,76.81,76.87,56857.0,68.4224,68.4491,68.3956,68.4491,56857.0
2017-12-20 11:00:00,76.85,76.93,76.84,76.9,49901.0,68.4313,68.5025,68.4224,68.4758,49901.0
2017-12-20 11:05:00,76.9,76.95,76.88,76.93,18077.0,68.4758,68.5203,68.458,68.5025,18077.0
2017-12-20 11:10:00,76.95,76.96,76.89,76.94,39831.0,68.5203,68.5292,68.4669,68.5114,39831.0
2017-12-20 11:15:00,76.94,76.96,76.92,76.92,13227.0,68.5114,68.5292,68.4936,68.4936,13227.0
2017-12-20 11:20:00,76.92,77.02,76.91,77.0,20533.0,68.4936,68.5826,68.4847,68.5648,20533.0
2017-12-20 11:25:00,77.0,77.03,76.97,76.99,22112.0,68.5648,68.5915,68.5381,68.5559,22112.0
2017-12-20 11:30:00,77.0,77.05,76.96,77.03,8896.0,68.5648,68.6094,68.5292,68.5915,8896.0
2017-12-20 11:35:00,77.04,77.04,76.98,76.98,9789.0,68.6004,68.6004,68.547,68.547,9789.0
2017-12-20 11:40:00,76.97,77.01,76.94,76.95,15025.0,68.5381,68.5737,68.5114,68.5203,15025.0
2017-12-20 11:45:00,76.95,76.99,76.93,76.98,7418.0,68.5203,68.5559,68.5025,68.547,7418.0
2017-12-20 11:50:00,76.98,76.99,76.9,76.93,11052.0,68.547,68.5559,68.4758,68.5025,11052.0
2017-12-20 11:55:00,76.94,76.94,76.89,76.89,11744.0,68.5114,68.5114,68.4669,68.4669,11744.0
2017-12-20 12:00:00,76.9,76.96,76.87,76.95,13229.0,68.4758,68.5292,68.4491,68.5203,13229.0
2017-12-20 12:05:00,76.94,76.94,76.86,76.87,9818.0,68.5114,68.5114,68.4402,68.4491,9818.0
2017-12-20 12:10:00,76.88,76.95,76.87,76.95,7726.0,68.458,68.5203,68.4491,68.5203,7726.0
2017-12-20 12:15:00,76.96,76.97,76.93,76.94,7988.0,68.5292,68.5381,68.5025,68.5114,7988.0
2017-12-20 12:20:00,76.94,77.0,76.91,76.99,6961.0,68.5114,68.5648,68.4847,68.5559,6961.0
2017-12-20 12:25:00,76.96,76.97,76.92,76.97,17730.0,68.5292,68.5381,68.4936,68.5381,17730.0
2017-12-20 12:30:00,76.97,77.01,76.95,76.98,9288.0,68.5381,68.5737,68.5203,68.547,9288.0
2017-12-20 12:35:00,76.99,76.99,76.88,76.89,14386.0,68.5559,68.5559,68.458,68.4669,14386.0
2017-12-20 12:40:00,76.89,76.95,76.88,76.92,6135.0,68.4669,68.5203,68.458,68.4936,6135.0
2017-12-20 12:45:00,76.93,77.05,76.92,77.05,13478.0,68.5025,68.6094,68.4936,68.6094,13478.0
2017-12-20 12:50:00,77.05,77.07,77.01,77.04,20125.0,68.6094,68.6272,68.5737,68.6004,20125.0
2017-12-20 12:55:00,77.01,77.06,77.01,77.05,23859.0,68.5737,68.6183,68.5737,68.6094,23859.0
2017-12-20 13:00:00,77.05,77.05,77.02,77.03,7987.0,68.6094,68.6094,68.5826,68.5915,7987.0
2017-12-20 13:05:00,77.04,77.04,77.01,77.03,8212.0,68.6004,68.6004,68.5737,68.5915,8212.0
2017-12-20 13:10:00,77.05,77.06,77.03,77.04,7737.0,68.6094,68.6183,68.5915,68.6004,7737.0
2017-12-20 13:15:00,77.04,77.07,77.03,77.05,14132.0,68.6004,68.6272,68.5915,68.6094,14132.0
2017-12-20 13:20:00,77.03,77.07,77.02,77.03,18215.0,68.5915,68.6272,68.5826,68.5915,18215.0
2017-12-20 13:25:00,77.03,77.05,77.01,77.03,22160.0,68.5915,68.6094,68.5737,68.5915,22160.0
2017-12-20 13:30:00,77.03,77.06,77.03,77.04,7671.0,68.5915,68.6183,68.5915,68.6004,7671.0
2017-12-20 13:35:00,77.03,77.07,77.01,77.05,16499.0,68.5915,68.6272,68.5737,68.6094,16499.0
2017-12-20 13:40:00,77.06,77.1,77.04,77.09,13884.0,68.6183,68.6539,68.6004,68.645,13884.0
2017-12-20 13:45:00,77.09,77.16,77.09,77.12,48680.0,68.645,68.7073,68.645,68.6717,48680.0
2017-12-20 13:50:00,77.12,77.19,77.11,77.14,28807.0,68.6717,68.734,68.6628,68.6895,28807.0
2017-12-20 13:55:00,77.13,77.15,77.08,77.12,22222.0,68.6806,68.6984,68.6361,68.6717,22222.0
2017-12-20 14:00:00,77.12,77.16,77.11,77.15,8835.0,68.6717,68.7073,68.6628,68.6984,8835.0
2017-12-20 14:05:00,77.16,77.17,77.1,77.1,10863.0,68.7073,68.7162,68.6539,68.6539,10863.0
2017-12-20 14:10:00,77.1,77.12,77.08,77.09,26362.0,68.6539,68.6717,68.6361,68.645,26362.0
2017-12-20 14:15:00,77.1,77.11,77.05,77.07,9318.0,68.6539,68.6628,68.6094,68.6272,9318.0
2017-12-20 14:20:00,77.08,77.11,77.07,77.1,16322.0,68.6361,68.6628,68.6272,68.6539,16322.0
2017-12-20 14:25:00,77.1,77.11,77.06,77.07,15066.0,68.6539,68.6628,68.6183,68.6272,15066.0
2017-12-20 14:30:00,77.07,77.08,77.04,77.08,19318.0,68.6272,68.6361,68.6004,68.6361,19318.0
2017-12-20 14:35:00,77.08,77.1,77.06,77.07,23411.0,68.6361,68.6539,68.6183,68.6272,23411.0
2017-12-20 14:40:00,77.07,77.07,77.03,77.04,18894.0,68.6272,68.6272,68.5915,68.6004,18894.0
2017-12-20 14:45:00,77.03,77.05,77.01,77.05,21327.0,68.5915,68.6094,68.5737,68.6094,21327.0
2017-12-20 14:50:00,77.03,77.05,77.0,77.01,10458.0,68.5915,68.6094,68.5648,68.5737,10458.0
2017-12-20 14:55:00,77.01,77.04,76.94,77.04,35838.0,68.5737,68.6004,68.5114,68.6004,35838.0
2017-12-20 15:00:00,77.03,77.04,77.01,77.03,24103.0,68.5915,68.6004,68.5737,68.5915,24103.0
2017-12-20 15:05:00,77.03,77.07,77.03,77.03,25013.0,68.5915,68.6272,68.5915,68.5915,25013.0
2017-12-20 15:10:00,77.03,77.05,77.01,77.05,58827.0,68.5915,68.6094,68.5737,68.6094,58827.0
2017-12-20 15:15:00,77.05,77.08,77.03,77.05,24415.0,68.6094,68.6361,68.5915,68.6094,24415.0
2017-12-20 15:20:00,77.05,77.06,77.03,77.05,15835.0,68.6094,68.6183,68.5915,68.6094,15835.0
2017-12-20 15:25:00,77.05,77.05,77.01,77.01,10051.0,68.6094,68.6094,68.5737,68.5737,10051.0
2017-12-20 15:30:00,77.01,77.02,76.98,77.02,27543.0,68.5737,68.5826,68.547,68.5826,27543.0
2017-12-20 15:35:00,77.02,77.03,76.99,77.02,26987.0,68.5826,68.5915,68.5559,68.5826,26987.0
2017-12-20 15:40:00,77.02,77.05,77.01,77.02,35046.0,68.5826,68.6094,68.5737,68.5826,35046.0
2017-12-20 15:45:00,77.01,77.01,76.92,76.95,33078.0,68.5737,68.5737,68.4936,68.5203,33078.0
2017-12-20 15:50:00,76.95,77.0,76.94,76.97,37443.0,68.5203,68.5648,68.5114,68.5381,37443.0
2017-12-20 15:55:00,76.97,76.97,76.91,76.94,60343.0,68.5381,68.5381,68.4847,68.5114,60343.0
2017-12-21 09:30:00,77.1,77.31,77.04,77.26,79792.0,68.6539,68.8409,68.6004,68.7963,79792.0
2017-12-21 09:35:00,77.24,77.26,77.05,77.11,24516.0,68.7785,68.7963,68.6094,68.6628,24516.0
2017-12-21 09:40:00,77.12,77.15,77.08,77.15,7411.0,68.6717,68.6984,68.6361,68.6984,7411.0
2017-12-21 09:45:00,77.16,77.16,77.09,77.13,15647.0,68.7073,68.7073,68.645,68.6806,15647.0
2017-12-21 09:50:00,77.12,77.16,77.09,77.1,27242.0,68.6717,68.7073,68.645,68.6539,27242.0
2017-12-21 09:55:00,77.09,77.14,77.08,77.08,10317.0,68.645,68.6895,68.6361,68.6361,10317.0
2017-12-21 10:00:00,77.08,77.19,77.08,77.17,33193.0,68.6361,68.734,68.6361,68.7162,33193.0
2017-12-21 10:05:00,77.19,77.24,77.14,77.16,8400.0,68.734,68.7785,68.6895,68.7073,8400.0
2017-12-21 10:10:00,77.15,77.17,77.11,77.13,10561.0,68.6984,68.7162,68.6628,68.6806,10561.0
2017-12-21 10:15:00,77.12,77.17,77.08,77.16,33125.0,68.6717,68.7162,68.6361,68.7073,33125.0
2017-12-21 10:20:00,77.15,77.19,77.15,77.16,12772.0,68.6984,68.734,68.6984,68.7073,12772.0
2017-12-21 10:25:00,77.17,77.18,77.12,77.13,12968.0,68.7162,68.7251,68.6717,68.6806,12968.0
2017-12-21 10:30:00,77.14,77.23,77.14,77.23,18138.0,68.6895,68.7696,68.6895,68.7696,18138.0
2017-12-21 10:35:00,77.25,77.28,77.19,77.2,10844.0,68.7874,68.8142,68.734,68.7429,10844.0
2017-12-21 10:40:00,77.21,77.26,77.19,77.23,17449.0,68.7518,68.7963,68.734,68.7696,17449.0
2017-12-21 10:45:00,77.23,77.24,77.2,77.2,22537.0,68.7696,68.7785,68.7429,68.7429,22537.0
2017-12-21 10:50:00,77.2,77.27,77.19,77.27,11491.0,68.7429,68.8053,68.734,68.8053,11491.0
2017-12-21 10:55:00,77.27,77.3,77.25,77.29,30421.0,68.8053,68.832,68.7874,68.8231,30421.0
2017-12-21 11:00:00,77.3,77.31,77.27,77.29,14003.0,68.832,68.8409,68.8053,68.8231,14003.0
2017-12-21 11:05:00,77.29,77.4,77.28,77.38,25933.0,68.8231,68.921,68.8142,68.9032,25933.0
2017-12-21 11:10:00,77.38,77.4,77.34,77.34,16148.0,68.9032,68.921,68.8676,68.8676,16148.0
2017-12-21 11:15:00,77.33,77.35,77.31,77.33,14326.0,68.8587,68.8765,68.8409,68.8587,14326.0
2017-12-21 11:20:00,77.33,77.4,77.3,77.38,19975.0,68.8587,68.921,68.832,68.9032,19975.0
2017-12-21 11:25:00,77.38,77.4,77.33,77.39,113284.0,68.9032,68.921,68.8587,68.9121,113284.0
2017-12-21 11:30:00,77.4,77.43,77.35,77.4,40686.0,68.921,68.9477,68.8765,68.921,40686.0
2017-12-21 11:35:00,77.39,77.43,77.38,77.43,19621.0,68.9121,68.9477,68.9032,68.9477,19621.0
2017-12-21 11:40:00,77.43,77.43,77.39,77.42,11352.0,68.9477,68.9477,68.9121,68.9388,11352.0
2017-12-21 11:45:00,77.42,77.44,77.41,77.42,11330.0,68.9388,68.9566,68.9299,68.9388,11330.0
2017-12-21 11:50:00,77.42,77.44,77.39,77.41,14784.0,68.9388,68.9566,68.9121,68.9299,14784.0
2017-12-21 11:55:00,77.4,77.42,77.39,77.39,15906.0,68.921,68.9388,68.9121,68.9121,15906.0
2017-12-21 12:00:00,77.38,77.38,77.32,77.35,97977.0,68.9032,68.9032,68.8498,68.8765,97977.0
2017-12-21 12:05:00,77.35,77.4,77.33,77.39,34672.0,68.8765,68.921,68.8587,68.9121,34672.0
2017-12-21 12:10:00,77.39,77.39,77.35,77.38,19806.0,68.9121,68.9121,68.8765,68.9032,19806.0
2017-12-21 12:15:00,77.39,77.4,77.31,77.32,8054.0,68.9121,68.921,68.8409,68.8498,8054.0
2017-12-21 12:20:00,77.33,77.37,77.32,77.37,72661.0,68.8587,68.8943,68.8498,68.8943,72661.0
2017-12-21 12:25:00,77.39,77.39,77.34,77.35,147672.0,68.9121,68.9121,68.8676,68.8765,147672.0
2017-12-21 12:30:00,77.35,77.36,77.3,77.31,21804.0,68.8765,68.8854,68.832,68.8409,21804.0
2017-12-21 12:35:00,77.3,77.34,77.3,77.34,9690.0,68.832,68.8676,68.832,68.8676,9690.0
2017-12-21 12:40:00,77.34,77.35,77.3,77.31,7347.0,68.8676,68.8765,68.832,68.8409,7347.0
2017-12-21 12:45:00,77.32,77.32,77.29,77.31,9405.0,68.8498,68.8498,68.8231,68.8409,9405.0
2017-12-21 12:50:00,77.31,77.37,77.31,77.37,8433.0,68.8409,68.8943,68.8409,68.8943,8433.0
2017-12-21 12:55:00,77.36,77.4,77.35,77.39,10741.0,68.8854,68.921,68.8765,68.9121,10741.0
2017-12-21 13:00:00,77.39,77.44,77.38,77.4,6655.0,68.9121,68.9566,68.9032,68.921,6655.0
2017-12-21 13:05:00,77.41,77.41,77.39,77.4,8824.0,68.9299,68.9299,68.9121,68.921,8824.0
2017-12-21 13:10:00,77.4,77.45,77.4,77.42,17850.0,68.921,68.9655,68.921,68.9388,17850.0
2017-12-21 13:15:00,77.42,77.45,77.42,77.45,10675.0,68.9388,68.9655,68.9388,68.9655,10675.0
2017-12-21 13:20:00,77.46,77.46,77.42,77.43,14853.0,68.9744,68.9744,68.9388,68.9477,14853.0
2017-12-21 13:25:00,77.44,77.45,77.43,77.45,33372.0,68.9566,68.9655,68.9477,68.9655,33372.0
2017-12-21 13:30:00,77.44,77.44,77.41,77.43,23964.0,68.9566,68.9566,68.9299,68.9477,23964.0
2017-12-21 13:35:00,77.44,77.46,77.43,77.45,18861.0,68.9566,68.9744,68.9477,68.9655,18861.0
2017-12-21 13:40:00,77.44,77.46,77.43,77.46,17526.0,68.9566,68.9744,68.9477,68.9744,17526.0
2017-12-21 13:45:00,77.45,77.47,77.43,77.47,13947.0,68.9655,68.9833,68.9477,68.9833,13947.0
2017-12-21 13:50:00,77.47,77.48,77.46,77.47,11405.0,68.9833,68.9922,68.9744,68.9833,11405.0
2017-12-21 13:55:00,77.47,77.48,77.42,77.44,19011.0,68.9833,68.9922,68.9388,68.9566,19011.0
2017-12-21 14:00:00,77.44,77.45,77.37,77.45,23558.0,68.9566,68.9655,68.8943,68.9655,23558.0
2017-12-21 14:05:00,77.45,77.45,77.41,77.43,52193.0,68.9655,68.9655,68.9299,68.9477,52193.0
2017-12-21 14:10:00,77.42,77.42,77.4,77.42,14486.0,68.9388,68.9388,68.921,68.9388,14486.0
2017-12-21 14:15:00,77.41,77.42,77.4,77.4,30929.0,68.9299,68.9388,68.921,68.921,30929.0
2017-12-21 14:20:00,77.4,77.41,77.37,77.39,17324.0,68.921,68.9299,68.8943,68.9121,17324.0
2017-12-21 14:25:00,77.39,77.41,77.37,77.4,56560.0,68.9121,68.9299,68.8943,68.921,56560.0
2017-12-21 14:30:00,77.41,77.42,77.39,77.42,22179.0,68.9299,68.9388,68.9121,68.9388,22179.0
2017-12-21 14:35:00,77.42,77.43,77.4,77.43,31641.0,68.9388,68.9477,68.921,68.9477,31641.0
2017-12-21 14:40:00,77.43,77.44,77.4,77.44,15984.0,68.9477,68.9566,68.921,68.9566,15984.0
2017-12-21 14:45:00,77.44,77.45,77.42,77.44,55719.0,68.9566,68.9655,68.9388,68.9566,55719.0
2017-12-21 14:50:00,77.44,77.48,77.43,77.47,31511.0,68.9566,68.9922,68.9477,68.9833,31511.0
2017-12-21 14:55:00,77.46,77.49,77.46,77.48,22300.0,68.9744,69.0011,68.9744,68.9922,22300.0
2017-12-21 15:00:00,77.47,77.49,77.43,77.44,26095.0,68.9833,69.0011,68.9477,68.9566,26095.0
2017-12-21 15:05:00,77.44,77.49,77.43,77.46,25306.0,68.9566,69.0011,68.9477,68.9744,25306.0
2017-12-21 15:10:00,77.48,77.49,77.47,77.48,21985.0,68.9922,69.0011,68.9833,68.9922,21985.0
2017-12-21 15:15:00,77.47,77.47,77.39,77.46,19722.0,68.9833,68.9833,68.9121,68.9744,19722.0
2017-12-21 15:20:00,77.46,77.52,77.44,77.5,26500.0,68.9744,69.0279,68.9566,69.0101,26500.0
2017-12-21 15:25:00,77.5,77.53,77.45,77.47,20602.0,69.0101,69.0368,68.9655,68.9833,20602.0
2017-12-21 15:30:00,77.49,77.5,77.42,77.42,45488.0,69.0011,69.0101,68.9388,68.9388,45488.0
2017-12-21 15:35:00,77.42,77.43,77.38,77.39,27943.0,68.9388,68.9477,68.9032,68.9121,27943.0
2017-12-21 15:40:00,77.38,77.43,77.36,77.41,30595.0,68.9032,68.9477,68.8854,68.9299,30595.0
2017-12-21 15:45:00,77.4,77.4,77.3,77.31,43994.0,68.921,68.921,68.832,68.8409,43994.0
2017-12-21 15:50:00,77.3,77.3,77.22,77.25,52333.0,68.832,68.832,68.7607,68.7874,52333.0
2017-12-21 15:55:00,77.25,77.3,77.23,77.26,77717.0,68.7874,68.832,68.7696,68.7963,77717.0
2017-12-22 09:30:00,77.24,77.24,76.93,76.94,82290.0,68.7785,68.7785,68.5025,68.5114,82290.0
2017-12-22 09:35:00,76.97,77.08,76.97,77.05,46468.0,68.5381,68.6361,68.5381,68.6094,46468.0
2017-12-22 09:40:00,77.06,77.12,77.03,77.11,16714.0,68.6183,68.6717,68.5915,68.6628,16714.0
2017-12-22 09:45:00,77.1,77.1,76.98,77.03,15665.0,68.6539,68.6539,68.547,68.5915,15665.0
2017-12-22 09:50:00,77.03,77.07,76.98,77.07,10957.0,68.5915,68.6272,68.547,68.6272,10957.0
2017-12-22 09:55:00,77.08,77.1,77.03,77.07,21151.0,68.6361,68.6539,68.5915,68.6272,21151.0
2017-12-22 10:00:00,77.06,77.08,76.97,77.0,13816.0,68.6183,68.6361,68.5381,68.5648,13816.0
2017-12-22 10:05:00,77.01,77.03,76.98,76.99,9449.0,68.5737,68.5915,68.547,68.5559,9449.0
2017-12-22 10:10:00,76.99,77.0,76.89,76.95,10656.0,68.5559,68.5648,68.4669,68.5203,10656.0
2017-12-22 10:15:00,76.94,77.0,76.93,76.99,25197.0,68.5114,68.5648,68.5025,68.5559,25197.0
2017-12-22 10:20:00,76.99,77.04,76.97,77.04,17333.0,68.5559,68.6004,68.5381,68.6004,17333.0
2017-12-22 10:25:00,77.03,77.03,76.99,77.0,8275.0,68.5915,68.5915,68.5559,68.5648,8275.0
2017-12-22 10:30:00,77.01,77.06,77.0,77.04,15422.0,68.5737,68.6183,68.5648,68.6004,15422.0
2017-12-22 10:35:00,77.03,77.08,77.03,77.07,49266.0,68.5915,68.6361,68.5915,68.6272,49266.0
2017-12-22 10:40:00,77.07,77.1,77.04,77.04,7475.0,68.6272,68.6539,68.6004,68.6004,7475.0
2017-12-22 10:45:00,77.05,77.09,77.03,77.05,8842.0,68.6094,68.645,68.5915,68.6094,8842.0
2017-12-22 10:50:00,77.05,77.07,77.02,77.05,12923.0,68.6094,68.6272,68.5826,68.6094,12923.0
2017-12-22 10:55:00,77.04,77.06,77.02,77.04,12992.0,68.6004,68.6183,68.5826,68.6004,12992.0
2017-12-22 11:00:00,77.04,77.05,77.01,77.03,4774.0,68.6004,68.6094,68.5737,68.5915,4774.0
2017-12-22 11:05:00,77.04,77.04,76.96,76.99,32599.0,68.6004,68.6004,68.5292,68.5559,32599.0
2017-12-22 11:10:00,76.99,77.1,76.98,77.1,26069.0,68.5559,68.6539,68.547,68.6539,26069.0
2017-12-22 11:15:00,77.09,77.09,77.02,77.04,24421.0,68.645,68.645,68.5826,68.6004,24421.0
2017-12-22 11:20:00,77.04,77.08,77.03,77.07,14751.0,68.6004,68.6361,68.5915,68.6272,14751.0
2017-12-22 11:25:00,77.07,77.07,77.04,77.04,12800.0,68.6272,68.6272,68.6004,68.6004,12800.0
2017-12-22 11:30:00,77.04,77.06,76.97,77.03,25933.0,68.6004,68.6183,68.5381,68.5915,25933.0
2017-12-22 11:35:00,77.05,77.06,77.01,77.01,12677.0,68.6094,68.6183,68.5737,68.5737,12677.0
2017-12-22 11:40:00,77.01,77.04,77.0,77.02,8497.0,68.5737,68.6004,68.5648,68.5826,8497.0
2017-12-22 11:45:00,77.03,77.05,77.0,77.0,25304.0,68.5915,68.6094,68.5648,68.5648,25304.0
2017-12-22 11:50:00,77.01,77.08,77.0,77.07,33994.0,68.5737,68.6361,68.5648,68.6272,33994.0
2017-12-22 11:55:00,77.06,77.08,77.04,77.05,16927.0,68.6183,68.6361,68.6004,68.6094,16927.0
2017-12-22 12:00:00,77.07,77.1,77.06,77.09,15583.0,68.6272,68.6539,68.6183,68.645,15583.0
2017-12-22 12:05:00,77.09,77.09,77.05,77.07,81632.0,68.645,68.645,68.6094,68.6272,81632.0
2017-12-22 12:10:00,77.07,77.09,77.06,77.09,28344.0,68.6272,68.645,68.6183,68.645,28344.0
2017-12-22 12:15:00,77.08,77.1,77.07,77.09,19342.0,68.6361,68.6539,68.6272,68.645,19342.0
2017-12-22 12:20:00,77.1,77.11,77.08,77.09,20487.0,68.6539,68.6628,68.6361,68.645,20487.0
2017-12-22 12:25:00,77.1,77.12,77.09,77.11,13873.0,68.6539,68.6717,68.645,68.6628,13873.0
2017-12-22 12:30:00,77.11,77.12,77.08,77.08,9447.0,68.6628,68.6717,68.6361,68.6361,9447.0
2017-12-22 12:35:00,77.09,77.1,77.06,77.09,8896.0,68.645,68.6539,68.6183,68.645,8896.0
2017-12-22 12:40:00,77.08,77.1,77.06,77.09,15560.0,68.6361,68.6539,68.6183,68.645,15560.0
2017-12-22 12:45:00,77.09,77.11,77.08,77.08,5905.0,68.645,68.6628,68.6361,68.6361,5905.0
2017-12-22 12:50:00,77.09,77.09,77.07,77.09,10706.0,68.645,68.645,68.6272,68.645,10706.0
2017-12-22 12:55:00,77.08,77.09,77.06,77.08,53431.0,68.6361,68.645,68.6183,68.6361,53431.0
2017-12-22 13:00:00,77.08,77.1,77.07,77.09,13051.0,68.6361,68.6539,68.6272,68.645,13051.0
2017-12-22 13:05:00,77.1,77.11,77.08,77.09,10332.0,68.6539,68.6628,68.6361,68.645,10332.0
2017-12-22 13:10:00,77.09,77.11,77.07,77.1,10382.0,68.645,68.6628,68.6272,68.6539,10382.0
2017-12-22 13:15:00,77.09,77.12,77.08,77.1,10061.0,68.645,68.6717,68.6361,68.6539,10061.0
2017-12-22 13:20:00,77.11,77.13,77.1,77.11,5215.0,68.6628,68.6806,68.6539,68.6628,5215.0
2017-12-22 13:25:00,77.1,77.1,77.07,77.08,15361.0,68.6539,68.6539,68.6272,68.6361,15361.0
2017-12-22 13:30:00,77.08,77.1,77.07,77.1,8028.0,68.6361,68.6539,68.6272,68.6539,8028.0
2017-12-22 13:35:00,77.09,77.11,77.09,77.1,12286.0,68.645,68.6628,68.645,68.6539,12286.0
2017-12-22 13:40:00,77.09,77.13,77.08,77.13,10687.0,68.645,68.6806,68.6361,68.6806,10687.0
2017-12-22 13:45:00,77.13,77.16,77.13,77.14,5913.0,68.6806,68.7073,68.6806,68.6895,5913.0
2017-12-22 13:50:00,77.15,77.15,77.12,77.13,34260.0,68.6984,68.6984,68.6717,68.6806,34260.0
2017-12-22 13:55:00,77.14,77.15,77.12,77.12,23652.0,68.6895,68.6984,68.6717,68.6717,23652.0
2017-12-22 14:00:00,77.12,77.12,77.09,77.09,6891.0,68.6717,68.6717,68.645,68.645,6891.0
2017-12-22 14:05:00,77.09,77.11,77.08,77.11,15499.0,68.645,68.6628,68.6361,68.6628,15499.0
2017-12-22 14:10:00,77.1,77.13,77.1,77.13,8720.0,68.6539,68.6806,68.6539,68.6806,8720.0
2017-12-22 14:15:00,77.14,77.17,77.13,77.17,10708.0,68.6895,68.7162,68.6806,68.7162,10708.0
2017-12-22 14:20:00,77.16,77.17,77.14,77.15,6842.0,68.7073,68.7162,68.6895,68.6984,6842.0
2017-12-22 14:25:00,77.16,77.17,77.13,77.15,8570.0,68.7073,68.7162,68.6806,68.6984,8570.0
2017-12-22 14:30:00,77.15,77.17,77.13,77.13,18694.0,68.6984,68.7162,68.6806,68.6806,18694.0
2017-12-22 14:35:00,77.13,77.15,77.12,77.14,21126.0,68.6806,68.6984,68.6717,68.6895,21126.0
2017-12-22 14:40:00,77.14,77.14,77.1,77.1,21261.0,68.6895,68.6895,68.6539,68.6539,21261.0
2017-12-22 14:45:00,77.1,77.13,77.09,77.11,16954.0,68.6539,68.6806,68.645,68.6628,16954.0
2017-12-22 14:50:00,77.11,77.14,77.1,77.12,50477.0,68.6628,68.6895,68.6539,68.6717,50477.0
2017-12-22 14:55:00,77.13,77.14,77.08,77.12,44044.0,68.6806,68.6895,68.6361,68.6717,44044.0
2017-12-22 15:00:00,77.11,77.12,77.09,77.09,30811.0,68.6628,68.6717,68.645,68.645,30811.0
2017-12-22 15:05:00,77.08,77.12,77.08,77.11,36330.0,68.6361,68.6717,68.6361,68.6628,36330.0
2017-12-22 15:10:00,77.11,77.11,77.05,77.07,13301.0,68.6628,68.6628,68.6094,68.6272,13301.0
2017-12-22 15:15:00,77.07,77.08,77.04,77.05,20326.0,68.6272,68.6361,68.6004,68.6094,20326.0
2017-12-22 15:20:00,77.05,77.06,77.03,77.05,16313.0,68.6094,68.6183,68.5915,68.6094,16313.0
2017-12-22 15:25:00,77.05,77.08,77.04,77.05,9474.0,68.6094,68.6361,68.6004,68.6094,9474.0
2017-12-22 15:30:00,77.05,77.07,77.03,77.07,12043.0,68.6094,68.6272,68.5915,68.6272,12043.0
2017-12-22 15:35:00,77.06,77.1,77.06,77.1,34044.0,68.6183,68.6539,68.6183,68.6539,34044.0
2017-12-22 15:40:00,77.09,77.1,77.0,77.01,14387.0,68.645,68.6539,68.5648,68.5737,14387.0
2017-12-22 15:45:00,77.0,77.05,76.98,77.03,12248.0,68.5648,68.6094,68.547,68.5915,12248.0
2017-12-22 15:50:00,77.02,77.02,76.97,77.0,11340.0,68.5826,68.5826,68.5381,68.5648,11340.0
2017-12-22 15:55:00,77.0,77.08,76.99,77.06,34347.0,68.5648,68.6361,68.5559,68.6183,34347.0
2017-12-26 09:30:00,77.04,77.12,77.01,77.09,64949.0,68.6004,68.6717,68.5737,68.645,64949.0
2017-12-26 09:35:00,77.1,77.17,77.1,77.12,18424.0,68.6539,68.7162,68.6539,68.6717,18424.0
2017-12-26 09:40:00,77.1,77.21,77.1,77.17,11977.0,68.6539,68.7518,68.6539,68.7162,11977.0
2017-12-26 09:45:00,77.17,77.19,77.14,77.16,25974.0,68.7162,68.734,68.6895,68.7073,25974.0
2017-12-26 09:50:00,77.17,77.2,77.14,77.17,10659.0,68.7162,68.7429,68.6895,68.7162,10659.0
2017-12-26 09:55:00,77.17,77.19,77.16,77.16,6274.0,68.7162,68.734,68.7073,68.7073,6274.0
2017-12-26 10:00:00,77.16,77.2,77.16,77.18,14310.0,68.7073,68.7429,68.7073,68.7251,14310.0
2017-12-26 10:05:00,77.18,77.2,77.16,77.19,24122.0,68.7251,68.7429,68.7073,68.734,24122.0
2017-12-26 10:10:00,77.2,77.22,77.17,77.17,4433.0,68.7429,68.7607,68.7162,68.7162,4433.0
2017-12-26 10:15:00,77.17,77.19,77.13,77.17,14924.0,68.7162,68.734,68.6806,68.7162,14924.0
2017-12-26 10:20:00,77.17,77.23,77.16,77.22,7803.0,68.7162,68.7696,68.7073,68.7607,7803.0
2017-12-26 10:25:00,77.23,77.25,77.19,77.2,14145.0,68.7696,68.7874,68.734,68.7429,14145.0
2017-12-26 10:30:00,77.2,77.21,77.17,77.17,17535.0,68.7429,68.7518,68.7162,68.7162,17535.0
2017-12-26 10:35:00,77.17,77.19,77.14,77.15,10596.0,68.7162,68.734,68.6895,68.6984,10596.0
2017-12-26 10:40:00,77.14,77.15,77.1,77.14,21043.0,68.6895,68.6984,68.6539,68.6895,21043.0
2017-12-26 10:45:00,77.15,77.15,77.07,77.07,16866.0,68.6984,68.6984,68.6272,68.6272,16866.0
2017-12-26 10:50:00,77.07,77.07,76.99,77.0,31442.0,68.6272,68.6272,68.5559,68.5648,31442.0
2017-12-26 10:55:00,77.0,77.06,76.98,77.01,29795.0,68.5648,68.6183,68.547,68.5737,29795.0
2017-12-26 11:00:00,77.0,77.05,76.99,77.05,8543.0,68.5648,68.6094,68.5559,68.6094,8543.0
2017-12-26 11:05:00,77.05,77.07,77.02,77.04,19809.0,68.6094,68.6272,68.5826,68.6004,19809.0
2017-12-26 11:10:00,77.04,77.11,77.02,77.09,36245.0,68.6004,68.6628,68.5826,68.645,36245.0
2017-12-26 11:15:00,77.09,77.12,77.08,77.11,21287.0,68.645,68.6717,68.6361,68.6628,21287.0
2017-12-26 11:20:00,77.11,77.12,77.08,77.11,15058.0,68.6628,68.6717,68.6361,68.6628,15058.0
2017-12-26 11:25:00,77.13,77.15,77.11,77.13,11001.0,68.6806,68.6984,68.6628,68.6806,11001.0
2017-12-26 11:30:00,77.13,77.15,77.12,77.12,12859.0,68.6806,68.6984,68.6717,68.6717,12859.0
2017-12-26 11:35:00,77.13,77.17,77.12,77.17,14238.0,68.6806,68.7162,68.6717,68.7162,14238.0
2017-12-26 11:40:00,77.17,77.17,77.12,77.15,8724.0,68.7162,68.7162,68.6717,68.6984,8724.0
2017-12-26 11:45:00,77.15,77.16,77.13,77.14,4554.0,68.6984,68.7073,68.6806,68.6895,4554.0
2017-12-26 11:50:00,77.15,77.15,77.11,77.12,22885.0,68.6984,68.6984,68.6628,68.6717,22885.0
2017-12-26 11:55:00,77.12,77.15,77.12,77.14,23827.0,68.6717,68.6984,68.6717,68.6895,23827.0
2017-12-26 12:00:00,77.14,77.18,77.13,77.18,8980.0,68.6895,68.7251,68.6806,68.7251,8980.0
2017-12-26 12:05:00,77.18,77.2,77.16,77.2,18550.0,68.7251,68.7429,68.7073,68.7429,18550.0
2017-12-26 12:10:00,77.2,77.23,77.18,77.18,9856.0,68.7429,68.7696,68.7251,68.7251,9856.0
2017-12-26 12:15:00,77.18,77.19,77.14,77.15,3454.0,68.7251,68.734,68.6895,68.6984,3454.0
2017-12-26 12:20:00,77.14,77.2,77.13,77.18,8801.0,68.6895,68.7429,68.6806,68.7251,8801.0
2017-12-26 12:25:00,77.18,77.2,77.17,77.17,7899.0,68.7251,68.7429,68.7162,68.7162,7899.0
2017-12-26 12:30:00,77.17,77.18,77.14,77.15,10692.0,68.7162,68.7251,68.6895,68.6984,10692.0
2017-12-26 12:35:00,77.16,77.2,77.15,77.17,5238.0,68.7073,68.7429,68.6984,68.7162,5238.0
2017-12-26 12:40:00,77.18,77.23,77.18,77.2,5224.0,68.7251,68.7696,68.7251,68.7429,5224.0
2017-12-26 12:45:00,77.21,77.21,77.18,77.19,6674.0,68.7518,68.7518,68.7251,68.734,6674.0
2017-12-26 12:50:00,77.19,77.19,77.13,77.14,6258.0,68.734,68.734,68.6806,68.6895,6258.0
2017-12-26 12:55:00,77.14,77.18,77.14,77.15,13142.0,68.6895,68.7251,68.6895,68.6984,13142.0
2017-12-26 13:00:00,77.15,77.17,77.15,77.16,6866.0,68.6984,68.7162,68.6984,68.7073,6866.0
2017-12-26 13:05:00,77.14,77.18,77.14,77.16,5381.0,68.6895,68.7251,68.6895,68.7073,5381.0
2017-12-26 13:10:00,77.16,77.2,77.15,77.19,6195.0,68.7073,68.7429,68.6984,68.734,6195.0
2017-12-26 13:15:00,77.2,77.21,77.17,77.18,15668.0,68.7429,68.7518,68.7162,68.7251,15668.0
2017-12-26 13:20:00,77.18,77.2,77.17,77.19,20512.0,68.7251,68.7429,68.7162,68.734,20512.0
2017-12-26 13:25:00,77.19,77.21,77.17,77.18,12668.0,68.734,68.7518,68.7162,68.7251,12668.0
2017-12-26 13:30:00,77.18,77.21,77.18,77.2,20618.0,68.7251,68.7518,68.7251,68.7429,20618.0
2017-12-26 13:35:00,77.2,77.22,77.15,77.19,32952.0,68.7429,68.7607,68.6984,68.734,32952.0
2017-12-26 13:40:00,77.19,77.2,77.16,77.17,21726.0,68.734,68.7429,68.7073,68.7162,21726.0
2017-12-26 13:45:00,77.15,77.18,77.14,77.18,23405.0,68.6984,68.7251,68.6895,68.7251,23405.0
2017-12-26 13:50:00,77.18,77.19,77.17,77.18,20444.0,68.7251,68.734,68.7162,68.7251,20444.0
2017-12-26 13:55:00,77.17,77.18,77.13,77.14,19637.0,68.7162,68.7251,68.6806,68.6895,19637.0
2017-12-26 14:00:00,77.14,77.17,77.14,77.17,8545.0,68.6895,68.7162,68.6895,68.7162,8545.0
2017-12-26 14:05:00,77.17,77.18,77.16,77.18,4773.0,68.7162,68.7251,68.7073,68.7251,4773.0
2017-12-26 14:10:00,77.18,77.19,77.14,77.15,10126.0,68.7251,68.734,68.6895,68.6984,10126.0
2017-12-26 14:15:00,77.16,77.18,77.15,77.16,10232.0,68.7073,68.7251,68.6984,68.7073,10232.0
2017-12-26 14:20:00,77.15,77.16,77.09,77.1,26712.0,68.6984,68.7073,68.645,68.6539,26712.0
2017-12-26 14:25:00,77.09,77.15,77.09,77.15,40095.0,68.645,68.6984,68.645,68.6984,40095.0
2017-12-26 14:30:00,77.15,77.16,77.14,77.15,22498.0,68.6984,68.7073,68.6895,68.6984,22498.0
2017-12-26 14:35:00,77.15,77.17,77.14,77.16,31960.0,68.6984,68.7162,68.6895,68.7073,31960.0
2017-12-26 14:40:00,77.17,77.17,77.14,77.16,46791.0,68.7162,68.7162,68.6895,68.7073,46791.0
2017-12-26 14:45:00,77.16,77.16,77.14,77.16,74105.0,68.7073,68.7073,68.6895,68.7073,74105.0
2017-12-26 14:50:00,77.16,77.2,77.15,77.19,82493.0,68.7073,68.7429,68.6984,68.734,82493.0
2017-12-26 14:55:00,77.19,77.2,77.16,77.17,41973.0,68.734,68.7429,68.7073,68.7162,41973.0
2017-12-26 15:00:00,77.17,77.2,77.17,77.19,48981.0,68.7162,68.7429,68.7162,68.734,48981.0
2017-12-26 15:05:00,77.18,77.2,77.17,77.2,75351.0,68.7251,68.7429,68.7162,68.7429,75351.0
2017-12-26 15:10:00,77.19,77.19,77.15,77.15,98961.0,68.734,68.734,68.6984,68.6984,98961.0
2017-12-26 15:15:00,77.15,77.16,77.09,77.1,79710.0,68.6984,68.7073,68.645,68.6539,79710.0
2017-12-26 15:20:00,77.12,77.15,77.1,77.11,11043.0,68.6717,68.6984,68.6539,68.6628,11043.0
2017-12-26 15:25:00,77.11,77.14,77.1,77.12,15713.0,68.6628,68.6895,68.6539,68.6717,15713.0
2017-12-26 15:30:00,77.11,77.12,77.08,77.09,20558.0,68.6628,68.6717,68.6361,68.645,20558.0
2017-12-26 15:35:00,77.1,77.11,77.07,77.09,20697.0,68.6539,68.6628,68.6272,68.645,20697.0
2017-12-26 15:40:00,77.1,77.13,77.09,77.12,21984.0,68.6539,68.6806,68.645,68.6717,21984.0
2017-12-26 15:45:00,77.12,77.15,77.12,77.15,15691.0,68.6717,68.6984,68.6717,68.6984,15691.0
2017-12-26 15:50:00,77.15,77.16,77.04,77.06,23735.0,68.6984,68.7073,68.6004,68.6183,23735.0
2017-12-26 15:55:00,77.07,77.15,77.07,77.12,40402.0,68.6272,68.6984,68.6272,68.6717,40402.0
2017-12-27 09:30:00,77.16,77.24,77.08,77.11,51043.0,68.7073,68.7785,68.6361,68.6628,51043.0
2017-12-27 09:35:00,77.1,77.17,77.06,77.15,22056.0,68.6539,68.7162,68.6183,68.6984,22056.0
2017-12-27 09:40:00,77.16,77.23,77.16,77.23,11094.0,68.7073,68.7696,68.7073,68.7696,11094.0
2017-12-27 09:45:00,77.23,77.27,77.23,77.24,13590.0,68.7696,68.8053,68.7696,68.7785,13590.0
2017-12-27 09:50:00,77.25,77.28,77.23,77.23,9930.0,68.7874,68.8142,68.7696,68.7696,9930.0
2017-12-27 09:55:00,77.26,77.29,77.24,77.24,3005.0,68.7963,68.8231,68.7785,68.7785,3005.0
2017-12-27 10:00:00,77.26,77.32,77.26,77.28,55106.0,68.7963,68.8498,68.7963,68.8142,55106.0
2017-12-27 10:05:00,77.29,77.33,77.28,77.31,15382.0,68.8231,68.8587,68.8142,68.8409,15382.0
2017-12-27 10:10:00,77.31,77.32,77.28,77.29,7947.0,68.8409,68.8498,68.8142,68.8231,7947.0
2017-12-27 10:15:00,77.3,77.32,77.29,77.3,9470.0,68.832,68.8498,68.8231,68.832,9470.0
2017-12-27 10:20:00,77.31,77.31,77.28,77.3,20842.0,68.8409,68.8409,68.8142,68.832,20842.0
2017-12-27 10:25:00,77.31,77.32,77.27,77.28,30705.0,68.8409,68.8498,68.8053,68.8142,30705.0
2017-12-27 10:30:00,77.27,77.32,77.26,77.28,26916.0,68.8053,68.8498,68.7963,68.8142,26916.0
2017-12-27 10:35:00,77.29,77.33,77.28,77.31,24916.0,68.8231,68.8587,68.8142,68.8409,24916.0
2017-12-27 10:40:00,77.32,77.4,77.31,77.4,19536.0,68.8498,68.921,68.8409,68.921,19536.0
2017-12-27 10:45:00,77.38,77.39,77.34,77.35,8596.0,68.9032,68.9121,68.8676,68.8765,8596.0
2017-12-27 10:50:00,77.35,77.37,77.34,77.36,11111.0,68.8765,68.8943,68.8676,68.8854,11111.0
2017-12-27 10:55:00,77.37,77.38,77.32,77.33,10261.0,68.8943,68.9032,68.8498,68.8587,10261.0
2017-12-27 11:00:00,77.33,77.36,77.33,77.35,10291.0,68.8587,68.8854,68.8587,68.8765,10291.0
2017-12-27 11:05:00,77.35,77.38,77.35,77.36,12885.0,68.8765,68.9032,68.8765,68.8854,12885.0
2017-12-27 11:10:00,77.37,77.39,77.35,77.37,9688.0,68.8943,68.9121,68.8765,68.8943,9688.0
2017-12-27 11:15:00,77.37,77.38,77.36,77.37,15418.0,68.8943,68.9032,68.8854,68.8943,15418.0
2017-12-27 11:20:00,77.37,77.39,77.36,77.39,10153.0,68.8943,68.9121,68.8854,68.9121,10153.0
2017-12-27 11:25:00,77.38,77.39,77.35,77.36,9055.0,68.9032,68.9121,68.8765,68.8854,9055.0
2017-12-27 11:30:00,77.37,77.41,77.36,77.39,18859.0,68.8943,68.9299,68.8854,68.9121,18859.0
2017-12-27 11:35:00,77.4,77.4,77.36,77.37,29183.0,68.921,68.921,68.8854,68.8943,29183.0
2017-12-27 11:40:00,77.38,77.4,77.35,77.35,24273.0,68.9032,68.921,68.8765,68.8765,24273.0
2017-12-27 11:45:00,77.35,77.41,77.35,77.4,20018.0,68.8765,68.9299,68.8765,68.921,20018.0
2017-12-27 11:50:00,77.4,77.46,77.4,77.45,23919.0,68.921,68.9744,68.921,68.9655,23919.0
2017-12-27 11:55:00,77.45,77.46,77.42,77.42,9103.0,68.9655,68.9744,68.9388,68.9388,9103.0
2017-12-27 12:00:00,77.44,77.46,77.4,77.42,17061.0,68.9566,68.9744,68.921,68.9388,17061.0
2017-12-27 12:05:00,77.42,77.43,77.39,77.41,18304.0,68.9388,68.9477,68.9121,68.9299,18304.0
2017-12-27 12:10:00,77.4,77.41,77.32,77.32,33523.0,68.921,68.9299,68.8498,68.8498,33523.0
2017-12-27 12:15:00,77.32,77.34,77.27,77.28,15466.0,68.8498,68.8676,68.8053,68.8142,15466.0
2017-12-27 12:20:00,77.29,77.32,77.23,77.23,39187.0,68.8231,68.8498,68.7696,68.7696,39187.0
2017-12-27 12:25:00,77.23,77.23,77.17,77.2,18377.0,68.7696,68.7696,68.7162,68.7429,18377.0
2017-12-27 12:30:00,77.21,77.22,77.18,77.18,9712.0,68.7518,68.7607,68.7251,68.7251,9712.0
2017-12-27 12:35:00,77.18,77.23,77.17,77.22,20915.0,68.7251,68.7696,68.7162,68.7607,20915.0
2017-12-27 12:40:00,77.22,77.26,77.21,77.25,31965.0,68.7607,68.7963,68.7518,68.7874,31965.0
2017-12-27 12:45:00,77.24,77.27,77.22,77.22,17802.0,68.7785,68.8053,68.7607,68.7607,17802.0
2017-12-27 12:50:00,77.21,77.25,77.19,77.23,26755.0,68.7518,68.7874,68.734,68.7696,26755.0
2017-12-27 12:55:00,77.22,77.23,77.15,77.15,16111.0,68.7607,68.7696,68.6984,68.6984,16111.0
2017-12-27 13:00:00,77.15,77.15,77.07,77.07,30312.0,68.6984,68.6984,68.6272,68.6272,30312.0
2017-12-27 13:05:00,77.09,77.15,77.08,77.12,11147.0,68.645,68.6984,68.6361,68.6717,11147.0
2017-12-27 13:10:00,77.13,77.16,77.01,77.03,26588.0,68.6806,68.7073,68.5737,68.5915,26588.0
2017-12-27 13:15:00,77.04,77.05,76.92,76.99,82325.0,68.6004,68.6094,68.4936,68.5559,82325.0
2017-12-27 13:20:00,77.0,77.05,76.94,77.04,31927.0,68.5648,68.6094,68.5114,68.6004,31927.0
2017-12-27 13:25:00,77.05,77.05,76.95,76.95,25004.0,68.6094,68.6094,68.5203,68.5203,25004.0
2017-12-27 13:30:00,76.95,76.97,76.89,76.96,12748.0,68.5203,68.5381,68.4669,68.5292,12748.0
2017-12-27 13:35:00,76.95,77.01,76.92,77.01,11541.0,68.5203,68.5737,68.4936,68.5737,11541.0
2017-12-27 13:40:00,77.03,77.07,77.01,77.05,9602.0,68.5915,68.6272,68.5737,68.6094,9602.0
2017-12-27 13:45:00,77.05,77.06,76.99,77.03,6388.0,68.6094,68.6183,68.5559,68.5915,6388.0
2017-12-27 13:50:00,77.04,77.05,77.02,77.03,20422.0,68.6004,68.6094,68.5826,68.5915,20422.0
2017-12-27 13:55:00,77.04,77.1,77.04,77.08,17891.0,68.6004,68.6539,68.6004,68.6361,17891.0
2017-12-27 14:00:00,77.08,77.11,77.06,77.06,21377.0,68.6361,68.6628,68.6183,68.6183,21377.0
2017-12-27 14:05:00,77.06,77.09,77.06,77.08,6379.0,68.6183,68.645,68.6183,68.6361,6379.0
2017-12-27 14:10:00,77.08,77.1,77.04,77.06,14792.0,68.6361,68.6539,68.6004,68.6183,14792.0
2017-12-27 14:15:00,77.06,77.1,77.06,77.06,5821.0,68.6183,68.6539,68.6183,68.6183,5821.0
2017-12-27 14:20:00,77.06,77.1,77.04,77.1,16439.0,68.6183,68.6539,68.6004,68.6539,16439.0
2017-12-27 14:25:00,77.11,77.17,77.1,77.16,36795.0,68.6628,68.7162,68.6539,68.7073,36795.0
2017-12-27 14:30:00,77.16,77.16,77.1,77.11,34484.0,68.7073,68.7073,68.6539,68.6628,34484.0
2017-12-27 14:35:00,77.11,77.13,77.07,77.1,16490.0,68.6628,68.6806,68.6272,68.6539,16490.0
2017-12-27 14:40:00,77.11,77.11,77.07,77.09,25295.0,68.6628,68.6628,68.6272,68.645,25295.0
2017-12-27 14:45:00,77.08,77.11,77.08,77.1,10906.0,68.6361,68.6628,68.6361,68.6539,10906.0
2017-12-27 14:50:00,77.09,77.1,77.05,77.09,16589.0,68.645,68.6539,68.6094,68.645,16589.0
2017-12-27 14:55:00,77.09,77.12,77.08,77.12,11496.0,68.645,68.6717,68.6361,68.6717,11496.0
2017-12-27 15:00:00,77.12,77.14,77.11,77.13,22321.0,68.6717,68.6895,68.6628,68.6806,22321.0
2017-12-27 15:05:00,77.13,77.13,77.08,77.09,21974.0,68.6806,68.6806,68.6361,68.645,21974.0
2017-12-27 15:10:00,77.09,77.11,77.07,77.07,14894.0,68.645,68.6628,68.6272,68.6272,14894.0
2017-12-27 15:15:00,77.07,77.08,77.04,77.07,18777.0,68.6272,68.6361,68.6004,68.6272,18777.0
2017-12-27 15:20:00,77.06,77.1,77.06,77.08,24290.0,68.6183,68.6539,68.6183,68.6361,24290.0
2017-12-27 15:25:00,77.09,77.11,77.07,77.11,25933.0,68.645,68.6628,68.6272,68.6628,25933.0
2017-12-27 15:30:00,77.11,77.12,77.05,77.11,387417.0,68.6628,68.6717,68.6094,68.6628,387417.0
2017-12-27 15:35:00,77.11,77.11,77.03,77.05,19615.0,68.6628,68.6628,68.5915,68.6094,19615.0
2017-12-27 15:40:00,77.06,77.11,77.04,77.09,19863.0,68.6183,68.6628,68.6004,68.645,19863.0
2017-12-27 15:45:00,77.09,77.09,77.0,77.01,33654.0,68.645,68.645,68.5648,68.5737,33654.0
2017-12-27 15:50:00,77.01,77.05,76.96,77.04,90523.0,68.5737,68.6094,68.5292,68.6004,90523.0
2017-12-27 15:55:00,77.05,77.09,77.03,77.04,52328.0,68.6094,68.645,68.5915,68.6004,52328.0
2017-12-28 09:30:00,77.16,77.21,77.1,77.16,60922.0,68.7073,68.7518,68.6539,68.7073,60922.0
2017-12-28 09:35:00,77.16,77.19,77.11,77.12,12805.0,68.7073,68.734,68.6628,68.6717,12805.0
2017-12-28 09:40:00,77.1,77.1,77.04,77.04,17373.0,68.6539,68.6539,68.6004,68.6004,17373.0
2017-12-28 09:45:00,77.04,77.06,77.01,77.03,29274.0,68.6004,68.6183,68.5737,68.5915,29274.0
2017-12-28 09:50:00,77.02,77.03,76.97,76.98,20714.0,68.5826,68.5915,68.5381,68.547,20714.0
2017-12-28 09:55:00,76.98,77.03,76.97,77.03,8731.0,68.547,68.5915,68.5381,68.5915,8731.0
2017-12-28 10:00:00,77.03,77.05,77.01,77.05,20834.0,68.5915,68.6094,68.5737,68.6094,20834.0
2017-12-28 10:05:00,77.05,77.1,77.03,77.09,28130.0,68.6094,68.6539,68.5915,68.645,28130.0
2017-12-28 10:10:00,77.1,77.12,77.08,77.1,18474.0,68.6539,68.6717,68.6361,68.6539,18474.0
2017-12-28 10:15:00,77.09,77.12,77.08,77.1,9806.0,68.645,68.6717,68.6361,68.6539,9806.0
2017-12-28 10:20:00,77.08,77.09,77.06,77.08,8947.0,68.6361,68.645,68.6183,68.6361,8947.0
2017-12-28 10:25:00,77.09,77.11,77.08,77.11,14512.0,68.645,68.6628,68.6361,68.6628,14512.0
2017-12-28 10:30:00,77.1,77.11,77.03,77.05,9409.0,68.6539,68.6628,68.5915,68.6094,9409.0
2017-12-28 10:35:00,77.05,77.09,77.03,77.08,9595.0,68.6094,68.645,68.5915,68.6361,9595.0
2017-12-28 10:40:00,77.08,77.1,77.08,77.1,20449.0,68.6361,68.6539,68.6361,68.6539,20449.0
2017-12-28 10:45:00,77.1,77.12,77.06,77.07,13322.0,68.6539,68.6717,68.6183,68.6272,13322.0
2017-12-28 10:50:00,77.08,77.15,77.07,77.13,23947.0,68.6361,68.6984,68.6272,68.6806,23947.0
2017-12-28 10:55:00,77.12,77.13,77.1,77.13,8446.0,68.6717,68.6806,68.6539,68.6806,8446.0
2017-12-28 11:00:00,77.13,77.15,77.06,77.07,9792.0,68.6806,68.6984,68.6183,68.6272,9792.0
2017-12-28 11:05:00,77.07,77.17,77.05,77.17,17142.0,68.6272,68.7162,68.6094,68.7162,17142.0
2017-12-28 11:10:00,77.17,77.18,77.14,77.15,16046.0,68.7162,68.7251,68.6895,68.6984,16046.0
2017-12-28 11:15:00,77.14,77.17,77.13,77.16,12568.0,68.6895,68.7162,68.6806,68.7073,12568.0
2017-12-28 11:20:00,77.16,77.2,77.16,77.2,21389.0,68.7073,68.7429,68.7073,68.7429,21389.0
2017-12-28 11:25:00,77.2,77.2,77.16,77.17,10688.0,68.7429,68.7429,68.7073,68.7162,10688.0
2017-12-28 11:30:00,77.17,77.2,77.16,77.19,6808.0,68.7162,68.7429,68.7073,68.734,6808.0
2017-12-28 11:35:00,77.2,77.21,77.16,77.2,95108.0,68.7429,68.7518,68.7073,68.7429,95108.0
2017-12-28 11:40:00,77.2,77.2,77.18,77.19,26266.0,68.7429,68.7429,68.7251,68.734,26266.0
2017-12-28 11:45:00,77.19,77.2,77.17,77.2,12930.0,68.734,68.7429,68.7162,68.7429,12930.0
2017-12-28 11:50:00,77.2,77.25,77.2,77.24,14830.0,68.7429,68.7874,68.7429,68.7785,14830.0
2017-12-28 11:55:00,77.24,77.26,77.23,77.25,12435.0,68.7785,68.7963,68.7696,68.7874,12435.0
2017-12-28 12:00:00,77.25,77.25,77.23,77.24,7778.0,68.7874,68.7874,68.7696,68.7785,7778.0
2017-12-28 12:05:00,77.23,77.28,77.22,77.27,19484.0,68.7696,68.8142,68.7607,68.8053,19484.0
2017-12-28 12:10:00,77.27,77.29,77.26,77.28,15039.0,68.8053,68.8231,68.7963,68.8142,15039.0
2017-12-28 12:15:00,77.29,77.31,77.29,77.29,9419.0,68.8231,68.8409,68.8231,68.8231,9419.0
2017-12-28 12:20:00,77.29,77.29,77.27,77.28,4585.0,68.8231,68.8231,68.8053,68.8142,4585.0
2017-12-28 12:25:00,77.28,77.28,77.26,77.26,4354.0,68.8142,68.8142,68.7963,68.7963,4354.0
2017-12-28 12:30:00,77.27,77.27,77.25,77.26,8361.0,68.8053,68.8053,68.7874,68.7963,8361.0
2017-12-28 12:35:00,77.25,77.27,77.22,77.22,6214.0,68.7874,68.8053,68.7607,68.7607,6214.0
2017-12-28 12:40:00,77.22,77.23,77.18,77.19,14149.0,68.7607,68.7696,68.7251,68.734,14149.0
2017-12-28 12:45:00,77.2,77.21,77.15,77.16,20731.0,68.7429,68.7518,68.6984,68.7073,20731.0
2017-12-28 12:50:00,77.17,77.2,77.16,77.19,7796.0,68.7162,68.7429,68.7073,68.734,7796.0
2017-12-28 12:55:00,77.2,77.2,77.16,77.17,20254.0,68.7429,68.7429,68.7073,68.7162,20254.0
2017-12-28 13:00:00,77.17,77.18,77.14,77.15,20236.0,68.7162,68.7251,68.6895,68.6984,20236.0
2017-12-28 13:05:00,77.15,77.16,77.14,77.15,15522.0,68.6984,68.7073,68.6895,68.6984,15522.0
2017-12-28 13:10:00,77.15,77.16,77.13,77.16,16605.0,68.6984,68.7073,68.6806,68.7073,16605.0
2017-12-28 13:15:00,77.16,77.17,77.15,77.17,30857.0,68.7073,68.7162,68.6984,68.7162,30857.0
2017-12-28 13:20:00,77.16,77.19,77.16,77.18,6700.0,68.7073,68.734,68.7073,68.7251,6700.0
2017-12-28 13:25:00,77.17,77.18,77.17,77.17,38466.0,68.7162,68.7251,68.7162,68.7162,38466.0
2017-12-28 13:30:00,77.18,77.19,77.17,77.18,5534.0,68.7251,68.734,68.7162,68.7251,5534.0
2017-12-28 13:35:00,77.18,77.22,77.17,77.22,30811.0,68.7251,68.7607,68.7162,68.7607,30811.0
2017-12-28 13:40:00,77.22,77.24,77.21,77.21,11558.0,68.7607,68.7785,68.7518,68.7518,11558.0
2017-12-28 13:45:00,77.21,77.23,77.21,77.23,27952.0,68.7518,68.7696,68.7518,68.7696,27952.0
2017-12-28 13:50:00,77.23,77.23,77.22,77.22,15567.0,68.7696,68.7696,68.7607,68.7607,15567.0
2017-12-28 13:55:00,77.22,77.24,77.21,77.23,7538.0,68.7607,68.7785,68.7518,68.7696,7538.0
2017-12-28 14:00:00,77.22,77.25,77.22,77.24,16549.0,68.7607,68.7874,68.7607,68.7785,16549.0
2017-12-28 14:05:00,77.25,77.27,77.23,77.23,20922.0,68.7874,68.8053,68.7696,68.7696,20922.0
2017-12-28 14:10:00,77.24,77.25,77.22,77.23,12186.0,68.7785,68.7874,68.7607,68.7696,12186.0
2017-12-28 14:15:00,77.23,77.24,77.23,77.24,9088.0,68.7696,68.7785,68.7696,68.7785,9088.0
2017-12-28 14:20:00,77.24,77.24,77.2,77.22,21335.0,68.7785,68.7785,68.7429,68.7607,21335.0
2017-12-28 14:25:00,77.21,77.24,77.21,77.23,22700.0,68.7518,68.7785,68.7518,68.7696,22700.0
2017-12-28 14:30:00,77.24,77.24,77.23,77.23,33892.0,68.7785,68.7785,68.7696,68.7696,33892.0
2017-12-28 14:35:00,77.23,77.23,77.19,77.22,32049.0,68.7696,68.7696,68.734,68.7607,32049.0
2017-12-28 14:40:00,77.22,77.25,77.22,77.25,18809.0,68.7607,68.7874,68.7607,68.7874,18809.0
2017-12-28 14:45:00,77.25,77.26,77.23,77.26,19650.0,68.7874,68.7963,68.7696,68.7963,19650.0
2017-12-28 14:50:00,77.26,77.27,77.25,77.27,23864.0,68.7963,68.8053,68.7874,68.8053,23864.0
2017-12-28 14:55:00,77.27,77.27,77.23,77.25,32943.0,68.8053,68.8053,68.7696,68.7874,32943.0
2017-12-28 15:00:00,77.25,77.26,77.2,77.21,35478.0,68.7874,68.7963,68.7429,68.7518,35478.0
2017-12-28 15:05:00,77.21,77.23,77.2,77.21,10214.0,68.7518,68.7696,68.7429,68.7518,10214.0
2017-12-28 15:10:00,77.2,77.22,77.19,77.22,14719.0,68.7429,68.7607,68.734,68.7607,14719.0
2017-12-28 15:15:00,77.22,77.22,77.2,77.21,11922.0,68.7607,68.7607,68.7429,68.7518,11922.0
2017-12-28 15:20:00,77.21,77.22,77.19,77.2,29608.0,68.7518,68.7607,68.734,68.7429,29608.0
2017-12-28 15:25:00,77.2,77.22,77.19,77.22,24928.0,68.7429,68.7607,68.734,68.7607,24928.0
2017-12-28 15:30:00,77.21,77.21,77.16,77.19,21201.0,68.7518,68.7518,68.7073,68.734,21201.0
2017-12-28 15:35:00,77.19,77.24,77.18,77.23,12815.0,68.734,68.7785,68.7251,68.7696,12815.0
2017-12-28 15:40:00,77.23,77.25,77.2,77.24,56388.0,68.7696,68.7874,68.7429,68.7785,56388.0
2017-12-28 15:45:00,77.24,77.25,77.23,77.24,132033.0,68.7785,68.7874,68.7696,68.7785,132033.0
2017-12-28 15:50:00,77.24,77.3,77.23,77.3,62162.0,68.7785,68.832,68.7696,68.832,62162.0
2017-12-28 15:55:00,77.3,77.38,77.3,77.34,170302.0,68.832,68.9032,68.832,68.8676,170302.0
2017-12-29 09:30:00,77.58,77.66,77.46,77.47,45733.0,69.0813,69.1525,68.9744,68.9833,45733.0
2017-12-29 09:35:00,77.47,77.49,77.35,77.41,37614.0,68.9833,69.0011,68.8765,68.9299,37614.0
2017-12-29 09:40:00,77.42,77.43,77.33,77.33,16935.0,68.9388,68.9477,68.8587,68.8587,16935.0
2017-12-29 09:45:00,77.34,77.34,77.27,77.31,24467.0,68.8676,68.8676,68.8053,68.8409,24467.0
2017-12-29 09:50:00,77.3,77.34,77.27,77.3,20160.0,68.832,68.8676,68.8053,68.832,20160.0
2017-12-29 09:55:00,77.29,77.33,77.25,77.33,26376.0,68.8231,68.8587,68.7874,68.8587,26376.0
2017-12-29 10:00:00,77.32,77.33,77.29,77.33,15362.0,68.8498,68.8587,68.8231,68.8587,15362.0
2017-12-29 10:05:00,77.33,77.35,77.27,77.31,19595.0,68.8587,68.8765,68.8053,68.8409,19595.0
2017-12-29 10:10:00,77.3,77.34,77.26,77.28,42783.0,68.832,68.8676,68.7963,68.8142,42783.0
2017-12-29 10:15:00,77.29,77.38,77.24,77.38,23727.0,68.8231,68.9032,68.7785,68.9032,23727.0
2017-12-29 10:20:00,77.38,77.39,77.35,77.38,19966.0,68.9032,68.9121,68.8765,68.9032,19966.0
2017-12-29 10:25:00,77.39,77.42,77.38,77.41,18797.0,68.9121,68.9388,68.9032,68.9299,18797.0
2017-12-29 10:30:00,77.41,77.45,77.4,77.42,12105.0,68.9299,68.9655,68.921,68.9388,12105.0
2017-12-29 10:35:00,77.41,77.43,77.34,77.35,19549.0,68.9299,68.9477,68.8676,68.8765,19549.0
2017-12-29 10:40:00,77.35,77.39,77.34,77.38,26721.0,68.8765,68.9121,68.8676,68.9032,26721.0
2017-12-29 10:45:00,77.38,77.41,77.35,77.35,16968.0,68.9032,68.9299,68.8765,68.8765,16968.0
2017-12-29 10:50:00,77.36,77.42,77.36,77.4,11683.0,68.8854,68.9388,68.8854,68.921,11683.0
2017-12-29 10:55:00,77.37,77.46,77.37,77.45,14071.0,68.8943,68.9744,68.8943,68.9655,14071.0
2017-12-29 11:00:00,77.45,77.47,77.38,77.42,20868.0,68.9655,68.9833,68.9032,68.9388,20868.0
2017-12-29 11:05:00,77.44,77.45,77.42,77.44,18212.0,68.9566,68.9655,68.9388,68.9566,18212.0
2017-12-29 11:10:00,77.42,77.44,77.36,77.42,11553.0,68.9388,68.9566,68.8854,68.9388,11553.0
2017-12-29 11:15:00,77.43,77.45,77.41,77.42,15809.0,68.9477,68.9655,68.9299,68.9388,15809.0
2017-12-29 11:20:00,77.42,77.43,77.29,77.34,59056.0,68.9388,68.9477,68.8231,68.8676,59056.0
2017-12-29 11:25:00,77.34,77.37,77.32,77.33,22954.0,68.8676,68.8943,68.8498,68.8587,22954.0
2017-12-29 11:30:00,77.33,77.35,77.26,77.3,24950.0,68.8587,68.8765,68.7963,68.832,24950.0
2017-12-29 11:35:00,77.31,77.31,77.26,77.26,14750.0,68.8409,68.8409,68.7963,68.7963,14750.0
2017-12-29 11:40:00,77.27,77.33,77.26,77.32,13290.0,68.8053,68.8587,68.7963,68.8498,13290.0
2017-12-29 11:45:00,77.33,77.34,77.31,77.33,20325.0,68.8587,68.8676,68.8409,68.8587,20325.0
2017-12-29 11:50:00,77.33,77.35,77.25,77.27,18262.0,68.8587,68.8765,68.7874,68.8053,18262.0
2017-12-29 11:55:00,77.27,77.29,77.24,77.29,14846.0,68.8053,68.8231,68.7785,68.8231,14846.0
2017-12-29 12:00:00,77.32,77.33,77.3,77.33,8419.0,68.8498,68.8587,68.832,68.8587,8419.0
2017-12-29 12:05:00,77.33,77.34,77.3,77.33,14698.0,68.8587,68.8676,68.832,68.8587,14698.0
2017-12-29 12:10:00,77.34,77.37,77.31,77.31,13360.0,68.8676,68.8943,68.8409,68.8409,13360.0
2017-12-29 12:15:00,77.31,77.35,77.3,77.34,11836.0,68.8409,68.8765,68.832,68.8676,11836.0
2017-12-29 12:20:00,77.35,77.36,77.33,77.34,15598.0,68.8765,68.8854,68.8587,68.8676,15598.0
2017-12-29 12:25:00,77.33,77.34,77.31,77.31,5566.0,68.8587,68.8676,68.8409,68.8409,5566.0
2017-12-29 12:30:00,77.31,77.34,77.3,77.32,8788.0,68.8409,68.8676,68.832,68.8498,8788.0
2017-12-29 12:35:00,77.32,77.34,77.32,77.33,9023.0,68.8498,68.8676,68.8498,68.8587,9023.0
2017-12-29 12:40:00,77.34,77.35,77.31,77.35,28568.0,68.8676,68.8765,68.8409,68.8765,28568.0
2017-12-29 12:45:00,77.36,77.37,77.29,77.29,24989.0,68.8854,68.8943,68.8231,68.8231,24989.0
2017-12-29 12:50:00,77.29,77.31,77.26,77.28,15093.0,68.8231,68.8409,68.7963,68.8142,15093.0
2017-12-29 12:55:00,77.29,77.34,77.28,77.34,11563.0,68.8231,68.8676,68.8142,68.8676,11563.0
2017-12-29 13:00:00,77.35,77.35,77.24,77.28,23192.0,68.8765,68.8765,68.7785,68.8142,23192.0
2017-12-29 13:05:00,77.28,77.33,77.28,77.31,12542.0,68.8142,68.8587,68.8142,68.8409,12542.0
2017-12-29 13:10:00,77.31,77.35,77.31,77.35,12933.0,68.8409,68.8765,68.8409,68.8765,12933.0
2017-12-29 13:15:00,77.34,77.38,77.34,77.37,16148.0,68.8676,68.9032,68.8676,68.8943,16148.0
2017-12-29 13:20:00,77.37,77.41,77.35,77.4,20554.0,68.8943,68.9299,68.8765,68.921,20554.0
2017-12-29 13:25:00,77.41,77.42,77.37,77.38,15454.0,68.9299,68.9388,68.8943,68.9032,15454.0
2017-12-29 13:30:00,77.38,77.39,77.35,77.38,22143.0,68.9032,68.9121,68.8765,68.9032,22143.0
2017-12-29 13:35:00,77.37,77.38,77.29,77.33,33282.0,68.8943,68.9032,68.8231,68.8587,33282.0
2017-12-29 13:40:00,77.32,77.37,77.29,77.34,47332.0,68.8498,68.8943,68.8231,68.8676,47332.0
2017-12-29 13:45:00,77.35,77.35,77.3,77.32,19242.0,68.8765,68.8765,68.832,68.8498,19242.0
2017-12-29 13:50:00,77.33,77.34,77.26,77.26,24623.0,68.8587,68.8676,68.7963,68.7963,24623.0
2017-12-29 13:55:00,77.26,77.3,77.24,77.27,17652.0,68.7963,68.832,68.7785,68.8053,17652.0
2017-12-29 14:00:00,77.26,77.27,77.23,77.25,49223.0,68.7963,68.8053,68.7696,68.7874,49223.0
2017-12-29 14:05:00,77.24,77.25,77.17,77.19,25074.0,68.7785,68.7874,68.7162,68.734,25074.0
2017-12-29 14:10:00,77.2,77.2,77.13,77.17,15302.0,68.7429,68.7429,68.6806,68.7162,15302.0
2017-12-29 14:15:00,77.17,77.2,77.15,77.16,7148.0,68.7162,68.7429,68.6984,68.7073,7148.0
2017-12-29 14:20:00,77.16,77.2,77.15,77.18,23082.0,68.7073,68.7429,68.6984,68.7251,23082.0
2017-12-29 14:25:00,77.18,77.23,77.17,77.22,10438.0,68.7251,68.7696,68.7162,68.7607,10438.0
2017-12-29 14:30:00,77.22,77.22,77.15,77.16,31176.0,68.7607,68.7607,68.6984,68.7073,31176.0
2017-12-29 14:35:00,77.15,77.16,77.11,77.15,26285.0,68.6984,68.7073,68.6628,68.6984,26285.0
2017-12-29 14:40:00,77.14,77.2,77.12,77.18,11893.0,68.6895,68.7429,68.6717,68.7251,11893.0
2017-12-29 14:45:00,77.17,77.19,77.12,77.17,24191.0,68.7162,68.734,68.6717,68.7162,24191.0
2017-12-29 14:50:00,77.16,77.17,77.07,77.1,32454.0,68.7073,68.7162,68.6272,68.6539,32454.0
2017-12-29 14:55:00,77.13,77.14,77.08,77.09,16720.0,68.6806,68.6895,68.6361,68.645,16720.0
2017-12-29 15:00:00,77.09,77.09,77.01,77.08,28174.0,68.645,68.645,68.5737,68.6361,28174.0
2017-12-29 15:05:00,77.08,77.17,77.07,77.17,92472.0,68.6361,68.7162,68.6272,68.7162,92472.0
2017-12-29 15:10:00,77.17,77.2,77.09,77.15,41633.0,68.7162,68.7429,68.645,68.6984,41633.0
2017-12-29 15:15:00,77.16,77.17,77.11,77.15,24292.0,68.7073,68.7162,68.6628,68.6984,24292.0
2017-12-29 15:20:00,77.15,77.22,77.14,77.15,22700.0,68.6984,68.7607,68.6895,68.6984,22700.0
2017-12-29 15:25:00,77.16,77.17,77.09,77.16,27797.0,68.7073,68.7162,68.645,68.7073,27797.0
2017-12-29 15:30:00,77.16,77.18,77.11,77.14,23622.0,68.7073,68.7251,68.6628,68.6895,23622.0
2017-12-29 15:35:00,77.14,77.16,77.06,77.07,24896.0,68.6895,68.7073,68.6183,68.6272,24896.0
2017-12-29 15:40:00,77.06,77.1,77.05,77.08,27968.0,68.6183,68.6539,68.6094,68.6361,27968.0
2017-12-29 15:45:00,77.07,77.08,77.0,77.05,68671.0,68.6272,68.6361,68.5648,68.6094,68671.0
2017-12-29 15:50:00,77.04,77.05,76.85,76.85,56518.0,68.6004,68.6094,68.4313,68.4313,56518.0
2017-12-29 15:55:00,76.85,76.9,76.79,76.8,59645.0,68.4313,68.4758,68.3778,68.3867,59645.0
2018-01-02 09:30:00,77.19,77.25,76.9,76.94,100217.0,68.734,68.7874,68.4758,68.5114,100217.0
2018-01-02 09:35:00,76.93,77.12,76.93,77.1,87764.0,68.5025,68.6717,68.5025,68.6539,87764.0
2018-01-02 09:40:00,77.11,77.15,77.07,77.12,59215.0,68.6628,68.6984,68.6272,68.6717,59215.0
2018-01-02 09:45:00,77.13,77.14,77.02,77.03,33546.0,68.6806,68.6895,68.5826,68.5915,33546.0
2018-01-02 09:50:00,77.03,77.13,77.02,77.1,166143.0,68.5915,68.6806,68.5826,68.6539,166143.0
2018-01-02 09:55:00,77.1,77.29,77.1,77.29,33044.0,68.6539,68.8231,68.6539,68.8231,33044.0
2018-01-02 10:00:00,77.29,77.37,77.28,77.35,20078.0,68.8231,68.8943,68.8142,68.8765,20078.0
2018-01-02 10:05:00,77.35,77.53,77.35,77.49,161282.0,68.8765,69.0368,68.8765,69.0011,161282.0
2018-01-02 10:10:00,77.49,77.5,77.42,77.43,79877.0,69.0011,69.0101,68.9388,68.9477,79877.0
2018-01-02 10:15:00,77.45,77.49,77.44,77.46,88193.0,68.9655,69.0011,68.9566,68.9744,88193.0
2018-01-02 10:20:00,77.46,77.47,77.41,77.44,98582.0,68.9744,68.9833,68.9299,68.9566,98582.0
2018-01-02 10:25:00,77.45,77.5,77.4,77.45,45479.0,68.9655,69.0101,68.921,68.9655,45479.0
2018-01-02 10:30:00,77.44,77.48,77.43,77.48,55247.0,68.9566,68.9922,68.9477,68.9922,55247.0
2018-01-02 10:35:00,77.49,77.54,77.28,77.36,38893.0,69.0011,69.0457,68.8142,68.8854,38893.0
2018-01-02 10:40:00,77.36,77.42,77.32,77.4,36650.0,68.8854,68.9388,68.8498,68.921,36650.0
2018-01-02 10:45:00,77.41,77.44,77.38,77.39,69367.0,68.9299,68.9566,68.9032,68.9121,69367.0
2018-01-02 10:50:00,77.39,77.49,77.39,77.46,51607.0,68.9121,69.0011,68.9121,68.9744,51607.0
2018-01-02 10:55:00,77.47,77.47,77.36,77.41,35970.0,68.9833,68.9833,68.8854,68.9299,35970.0
2018-01-02 11:00:00,77.42,77.48,77.38,77.4,20579.0,68.9388,68.9922,68.9032,68.921,20579.0
2018-01-02 11:05:00,77.39,77.46,77.39,77.46,10259.0,68.9121,68.9744,68.9121,68.9744,10259.0
2018-01-02 11:10:00,77.46,77.47,77.41,77.41,63520.0,68.9744,68.9833,68.9299,68.9299,63520.0
2018-01-02 11:15:00,77.41,77.43,77.38,77.39,64851.0,68.9299,68.9477,68.9032,68.9121,64851.0
2018-01-02 11:20:00,77.39,77.4,77.34,77.35,148653.0,68.9121,68.921,68.8676,68.8765,148653.0
2018-01-02 11:25:00,77.36,77.41,77.34,77.36,21346.0,68.8854,68.9299,68.8676,68.8854,21346.0
2018-01-02 11:30:00,77.37,77.38,77.21,77.25,116290.0,68.8943,68.9032,68.7518,68.7874,116290.0
2018-01-02 11:35:00,77.27,77.28,77.18,77.21,75489.0,68.8053,68.8142,68.7251,68.7518,75489.0
2018-01-02 11:40:00,77.2,77.21,77.16,77.19,41196.0,68.7429,68.7518,68.7073,68.734,41196.0
2018-01-02 11:45:00,77.19,77.27,77.17,77.25,34695.0,68.734,68.8053,68.7162,68.7874,34695.0
2018-01-02 11:50:00,77.24,77.31,77.22,77.3,16263.0,68.7785,68.8409,68.7607,68.832,16263.0
2018-01-02 11:55:00,77.3,77.33,77.27,77.33,21820.0,68.832,68.8587,68.8053,68.8587,21820.0
2018-01-02 12:00:00,77.33,77.37,77.31,77.37,32069.0,68.8587,68.8943,68.8409,68.8943,32069.0
2018-01-02 12:05:00,77.37,77.4,77.36,77.37,19052.0,68.8943,68.921,68.8854,68.8943,19052.0
2018-01-02 12:10:00,77.37,77.39,77.35,77.38,20173.0,68.8943,68.9121,68.8765,68.9032,20173.0
2018-01-02 12:15:00,77.39,77.41,77.36,77.38,23939.0,68.9121,68.9299,68.8854,68.9032,23939.0
2018-01-02 12:20:00,77.38,77.39,77.29,77.29,54442.0,68.9032,68.9121,68.8231,68.8231,54442.0
2018-01-02 12:25:00,77.29,77.34,77.26,77.34,244677.0,68.8231,68.8676,68.7963,68.8676,244677.0
2018-01-02 12:30:00,77.34,77.37,77.32,77.36,55141.0,68.8676,68.8943,68.8498,68.8854,55141.0
2018-01-02 12:35:00,77.37,77.37,77.31,77.35,13539.0,68.8943,68.8943,68.8409,68.8765,13539.0
2018-01-02 12:40:00,77.35,77.37,77.28,77.28,17835.0,68.8765,68.8943,68.8142,68.8142,17835.0
2018-01-02 12:45:00,77.27,77.3,77.24,77.27,6495.0,68.8053,68.832,68.7785,68.8053,6495.0
2018-01-02 12:50:00,77.28,77.29,77.23,77.26,21561.0,68.8142,68.8231,68.7696,68.7963,21561.0
2018-01-02 12:55:00,77.26,77.31,77.26,77.3,15665.0,68.7963,68.8409,68.7963,68.832,15665.0
2018-01-02 13:00:00,77.3,77.32,77.28,77.3,35935.0,68.832,68.8498,68.8142,68.832,35935.0
2018-01-02 13:05:00,77.31,77.34,77.28,77.29,22898.0,68.8409,68.8676,68.8142,68.8231,22898.0
2018-01-02 13:10:00,77.29,77.32,77.28,77.32,9761.0,68.8231,68.8498,68.8142,68.8498,9761.0
2018-01-02 13:15:00,77.32,77.34,77.26,77.27,181123.0,68.8498,68.8676,68.7963,68.8053,181123.0
2018-01-02 13:20:00,77.27,77.3,77.24,77.24,22793.0,68.8053,68.832,68.7785,68.7785,22793.0
2018-01-02 13:25:00,77.23,77.29,77.22,77.26,14717.0,68.7696,68.8231,68.7607,68.7963,14717.0
2018-01-02 13:30:00,77.25,77.3,77.24,77.29,38724.0,68.7874,68.832,68.7785,68.8231,38724.0
2018-01-02 13:35:00,77.31,77.32,77.28,77.31,131850.0,68.8409,68.8498,68.8142,68.8409,131850.0
2018-01-02 13:40:00,77.3,77.31,77.25,77.27,83721.0,68.832,68.8409,68.7874,68.8053,83721.0
2018-01-02 13:45:00,77.28,77.28,77.22,77.23,17323.0,68.8142,68.8142,68.7607,68.7696,17323.0
2018-01-02 13:50:00,77.24,77.26,77.21,77.21,50396.0,68.7785,68.7963,68.7518,68.7518,50396.0
2018-01-02 13:55:00,77.21,77.26,77.21,77.25,10368.0,68.7518,68.7963,68.7518,68.7874,10368.0
2018-01-02 14:00:00,77.23,77.25,77.2,77.2,13614.0,68.7696,68.7874,68.7429,68.7429,13614.0
2018-01-02 14:05:00,77.2,77.21,77.16,77.17,26172.0,68.7429,68.7518,68.7073,68.7162,26172.0
2018-01-02 14:10:00,77.18,77.18,77.13,77.13,19072.0,68.7251,68.7251,68.6806,68.6806,19072.0
2018-01-02 14:15:00,77.13,77.17,77.1,77.12,31619.0,68.6806,68.7162,68.6539,68.6717,31619.0
2018-01-02 14:20:00,77.11,77.12,77.07,77.09,15078.0,68.6628,68.6717,68.6272,68.645,15078.0
2018-01-02 14:25:00,77.09,77.16,77.08,77.14,37293.0,68.645,68.7073,68.6361,68.6895,37293.0
2018-01-02 14:30:00,77.14,77.15,77.11,77.13,57497.0,68.6895,68.6984,68.6628,68.6806,57497.0
2018-01-02 14:35:00,77.12,77.12,77.07,77.08,51469.0,68.6717,68.6717,68.6272,68.6361,51469.0
2018-01-02 14:40:00,77.07,77.13,77.07,77.13,30184.0,68.6272,68.6806,68.6272,68.6806,30184.0
2018-01-02 14:45:00,77.13,77.14,77.07,77.09,37224.0,68.6806,68.6895,68.6272,68.645,37224.0
2018-01-02 14:50:00,77.08,77.13,77.08,77.12,22753.0,68.6361,68.6806,68.6361,68.6717,22753.0
2018-01-02 14:55:00,77.13,77.14,77.1,77.11,32397.0,68.6806,68.6895,68.6539,68.6628,32397.0
2018-01-02 15:00:00,77.12,77.13,77.1,77.11,15516.0,68.6717,68.6806,68.6539,68.6628,15516.0
2018-01-02 15:05:00,77.12,77.13,77.09,77.13,24737.0,68.6717,68.6806,68.645,68.6806,24737.0
2018-01-02 15:10:00,77.13,77.15,77.09,77.13,172141.0,68.6806,68.6984,68.645,68.6806,172141.0
2018-01-02 15:15:00,77.12,77.15,77.11,77.13,23130.0,68.6717,68.6984,68.6628,68.6806,23130.0
2018-01-02 15:20:00,77.13,77.13,77.09,77.12,53094.0,68.6806,68.6806,68.645,68.6717,53094.0
2018-01-02 15:25:00,77.12,77.22,77.09,77.2,277208.0,68.6717,68.7607,68.645,68.7429,277208.0
2018-01-02 15:30:00,77.2,77.2,77.13,77.14,58387.0,68.7429,68.7429,68.6806,68.6895,58387.0
2018-01-02 15:35:00,77.14,77.2,77.12,77.2,45300.0,68.6895,68.7429,68.6717,68.7429,45300.0
2018-01-02 15:40:00,77.2,77.26,77.19,77.26,27002.0,68.7429,68.7963,68.734,68.7963,27002.0
2018-01-02 15:45:00,77.26,77.26,77.21,77.22,47840.0,68.7963,68.7963,68.7518,68.7607,47840.0
2018-01-02 15:50:00,77.23,77.34,77.22,77.3,150620.0,68.7696,68.8676,68.7607,68.832,150620.0
2018-01-02 15:55:00,77.29,77.38,77.27,77.38,193629.0,68.8231,68.9032,68.8053,68.9032,193629.0
2018-01-03 09:30:00,77.43,77.58,77.36,77.44,72457.0,68.9477,69.0813,68.8854,68.9566,72457.0
2018-01-03 09:35:00,77.46,77.48,77.35,77.47,23902.0,68.9744,68.9922,68.8765,68.9833,23902.0
2018-01-03 09:40:00,77.47,77.5,77.29,77.31,25302.0,68.9833,69.0101,68.8231,68.8409,25302.0
2018-01-03 09:45:00,77.31,77.36,77.28,77.35,26196.0,68.8409,68.8854,68.8142,68.8765,26196.0
2018-01-03 09:50:00,77.37,77.43,77.27,77.41,35538.0,68.8943,68.9477,68.8053,68.9299,35538.0
2018-01-03 09:55:00,77.41,77.5,77.38,77.48,16941.0,68.9299,69.0101,68.9032,68.9922,16941.0
2018-01-03 10:00:00,77.46,77.5,77.43,77.46,14595.0,68.9744,69.0101,68.9477,68.9744,14595.0
2018-01-03 10:05:00,77.48,77.52,77.45,77.48,22564.0,68.9922,69.0279,68.9655,68.9922,22564.0
2018-01-03 10:10:00,77.47,77.47,77.34,77.4,39819.0,68.9833,68.9833,68.8676,68.921,39819.0
2018-01-03 10:15:00,77.41,77.41,77.33,77.38,21648.0,68.9299,68.9299,68.8587,68.9032,21648.0
2018-01-03 10:20:00,77.38,77.46,77.37,77.45,21842.0,68.9032,68.9744,68.8943,68.9655,21842.0
2018-01-03 10:25:00,77.46,77.58,77.45,77.57,29184.0,68.9744,69.0813,68.9655,69.0724,29184.0
2018-01-03 10:30:00,77.56,77.59,77.55,77.56,12711.0,69.0635,69.0902,69.0546,69.0635,12711.0
2018-01-03 10:35:00,77.57,77.6,77.53,77.54,25670.0,69.0724,69.0991,69.0368,69.0457,25670.0
2018-01-03 10:40:00,77.54,77.57,77.5,77.55,14294.0,69.0457,69.0724,69.0101,69.0546,14294.0
2018-01-03 10:45:00,77.55,77.55,77.36,77.38,32780.0,69.0546,69.0546,68.8854,68.9032,32780.0
2018-01-03 10:50:00,77.38,77.42,77.35,77.38,38741.0,68.9032,68.9388,68.8765,68.9032,38741.0
2018-01-03 10:55:00,77.4,77.4,77.32,77.37,16434.0,68.921,68.921,68.8498,68.8943,16434.0
2018-01-03 11:00:00,77.38,77.41,77.37,77.4,11736.0,68.9032,68.9299,68.8943,68.921,11736.0
2018-01-03 11:05:00,77.4,77.43,77.37,77.42,21804.0,68.921,68.9477,68.8943,68.9388,21804.0
2018-01-03 11:10:00,77.43,77.44,77.37,77.38,18275.0,68.9477,68.9566,68.8943,68.9032,18275.0
2018-01-03 11:15:00,77.39,77.41,77.37,77.4,48666.0,68.9121,68.9299,68.8943,68.921,48666.0
2018-01-03 11:20:00,77.4,77.41,77.33,77.39,71208.0,68.921,68.9299,68.8587,68.9121,71208.0
2018-01-03 11:25:00,77.39,77.39,77.3,77.32,39495.0,68.9121,68.9121,68.832,68.8498,39495.0
2018-01-03 11:30:00,77.33,77.36,77.3,77.32,19424.0,68.8587,68.8854,68.832,68.8498,19424.0
2018-01-03 11:35:00,77.33,77.34,77.3,77.3,14332.0,68.8587,68.8676,68.832,68.832,14332.0
2018-01-03 11:40:00,77.31,77.31,77.22,77.24,125983.0,68.8409,68.8409,68.7607,68.7785,125983.0
2018-01-03 11:45:00,77.24,77.24,77.17,77.18,53225.0,68.7785,68.7785,68.7162,68.7251,53225.0
2018-01-03 11:50:00,77.19,77.23,77.11,77.14,107563.0,68.734,68.7696,68.6628,68.6895,107563.0
2018-01-03 11:55:00,77.14,77.14,77.06,77.07,35659.0,68.6895,68.6895,68.6183,68.6272,35659.0
2018-01-03 12:00:00,77.09,77.15,77.08,77.13,83590.0,68.645,68.6984,68.6361,68.6806,83590.0
2018-01-03 12:05:00,77.12,77.14,77.1,77.12,39398.0,68.6717,68.6895,68.6539,68.6717,39398.0
2018-01-03 12:10:00,77.12,77.13,77.07,77.07,32375.0,68.6717,68.6806,68.6272,68.6272,32375.0
2018-01-03 12:15:00,77.07,77.09,77.04,77.06,41332.0,68.6272,68.645,68.6004,68.6183,41332.0
2018-01-03 12:20:00,77.07,77.08,77.04,77.08,16369.0,68.6272,68.6361,68.6004,68.6361,16369.0
2018-01-03 12:25:00,77.07,77.08,77.04,77.05,14668.0,68.6272,68.6361,68.6004,68.6094,14668.0
2018-01-03 12:30:00,77.04,77.08,77.04,77.08,12379.0,68.6004,68.6361,68.6004,68.6361,12379.0
2018-01-03 12:35:00,77.08,77.1,77.07,77.09,56347.0,68.6361,68.6539,68.6272,68.645,56347.0
2018-01-03 12:40:00,77.09,77.13,77.09,77.13,78449.0,68.645,68.6806,68.645,68.6806,78449.0
2018-01-03 12:45:00,77.13,77.18,77.1,77.17,53763.0,68.6806,68.7251,68.6539,68.7162,53763.0
2018-01-03 12:50:00,77.18,77.22,77.16,77.2,193860.0,68.7251,68.7607,68.7073,68.7429,193860.0
2018-01-03 12:55:00,77.2,77.22,77.16,77.2,32136.0,68.7429,68.7607,68.7073,68.7429,32136.0
2018-01-03 13:00:00,77.2,77.21,77.16,77.2,26345.0,68.7429,68.7518,68.7073,68.7429,26345.0
2018-01-03 13:05:00,77.2,77.24,77.18,77.24,16598.0,68.7429,68.7785,68.7251,68.7785,16598.0
2018-01-03 13:10:00,77.23,77.24,77.19,77.2,15260.0,68.7696,68.7785,68.734,68.7429,15260.0
2018-01-03 13:15:00,77.2,77.24,77.2,77.23,29956.0,68.7429,68.7785,68.7429,68.7696,29956.0
2018-01-03 13:20:00,77.23,77.25,77.21,77.25,22410.0,68.7696,68.7874,68.7518,68.7874,22410.0
2018-01-03 13:25:00,77.25,77.25,77.19,77.2,23749.0,68.7874,68.7874,68.734,68.7429,23749.0
2018-01-03 13:30:00,77.19,77.25,77.19,77.24,15074.0,68.734,68.7874,68.734,68.7785,15074.0
2018-01-03 13:35:00,77.23,77.25,77.2,77.22,31813.0,68.7696,68.7874,68.7429,68.7607,31813.0
2018-01-03 13:40:00,77.2,77.25,77.19,77.24,10367.0,68.7429,68.7874,68.734,68.7785,10367.0
2018-01-03 13:45:00,77.24,77.28,77.24,77.28,24759.0,68.7785,68.8142,68.7785,68.8142,24759.0
2018-01-03 13:50:00,77.27,77.29,77.24,77.25,82483.0,68.8053,68.8231,68.7785,68.7874,82483.0
2018-01-03 13:55:00,77.24,77.27,77.22,77.26,16674.0,68.7785,68.8053,68.7607,68.7963,16674.0
2018-01-03 14:00:00,77.23,77.28,77.23,77.24,38602.0,68.7696,68.8142,68.7696,68.7785,38602.0
2018-01-03 14:05:00,77.24,77.29,77.24,77.29,10921.0,68.7785,68.8231,68.7785,68.8231,10921.0
2018-01-03 14:10:00,77.29,77.35,77.29,77.34,23093.0,68.8231,68.8765,68.8231,68.8676,23093.0
2018-01-03 14:15:00,77.35,77.35,77.3,77.32,25524.0,68.8765,68.8765,68.832,68.8498,25524.0
2018-01-03 14:20:00,77.33,77.34,77.3,77.31,35174.0,68.8587,68.8676,68.832,68.8409,35174.0
2018-01-03 14:25:00,77.31,77.34,77.29,77.3,16197.0,68.8409,68.8676,68.8231,68.832,16197.0
2018-01-03 14:30:00,77.3,77.32,77.29,77.31,21988.0,68.832,68.8498,68.8231,68.8409,21988.0
2018-01-03 14:35:00,77.31,77.36,77.31,77.34,196896.0,68.8409,68.8854,68.8409,68.8676,196896.0
2018-01-03 14:40:00,77.34,77.37,77.31,77.37,72273.0,68.8676,68.8943,68.8409,68.8943,72273.0
2018-01-03 14:45:00,77.38,77.4,77.34,77.35,28730.0,68.9032,68.921,68.8676,68.8765,28730.0
2018-01-03 14:50:00,77.35,77.36,77.28,77.33,139388.0,68.8765,68.8854,68.8142,68.8587,139388.0
2018-01-03 14:55:00,77.34,77.36,77.34,77.36,42473.0,68.8676,68.8854,68.8676,68.8854,42473.0
2018-01-03 15:00:00,77.37,77.4,77.34,77.35,28443.0,68.8943,68.921,68.8676,68.8765,28443.0
2018-01-03 15:05:00,77.35,77.39,77.34,77.38,18630.0,68.8765,68.9121,68.8676,68.9032,18630.0
2018-01-03 15:10:00,77.38,77.42,77.36,77.42,24595.0,68.9032,68.9388,68.8854,68.9388,24595.0
2018-01-03 15:15:00,77.42,77.45,77.41,77.43,40365.0,68.9388,68.9655,68.9299,68.9477,40365.0
2018-01-03 15:20:00,77.43,77.45,77.41,77.42,21977.0,68.9477,68.9655,68.9299,68.9388,21977.0
2018-01-03 15:25:00,77.42,77.43,77.42,77.42,13993.0,68.9388,68.9477,68.9388,68.9388,13993.0
2018-01-03 15:30:00,77.43,77.45,77.4,77.44,30817.0,68.9477,68.9655,68.921,68.9566,30817.0
2018-01-03 15:35:00,77.45,77.46,77.42,77.45,43909.0,68.9655,68.9744,68.9388,68.9655,43909.0
2018-01-03 15:40:00,77.45,77.45,77.32,77.37,83991.0,68.9655,68.9655,68.8498,68.8943,83991.0
2018-01-03 15:45:00,77.37,77.4,77.29,77.29,38423.0,68.8943,68.921,68.8231,68.8231,38423.0
2018-01-03 15:50:00,77.29,77.33,77.27,77.3,51623.0,68.8231,68.8587,68.8053,68.832,51623.0
2018-01-03 15:55:00,77.3,77.33,77.26,77.32,192918.0,68.832,68.8587,68.7963,68.8498,192918.0
2018-01-04 09:30:00,77.74,77.87,77.64,77.86,65903.0,69.2238,69.3395,69.1347,69.3306,65903.0
2018-01-04 09:35:00,77.88,77.92,77.78,77.79,60850.0,69.3484,69.384,69.2594,69.2683,60850.0
2018-01-04 09:40:00,77.8,77.8,77.63,77.68,44160.0,69.2772,69.2772,69.1258,69.1703,44160.0
2018-01-04 09:45:00,77.69,77.72,77.6,77.66,44968.0,69.1792,69.206,69.0991,69.1525,44968.0
2018-01-04 09:50:00,77.67,77.71,77.62,77.7,12748.0,69.1614,69.197,69.1169,69.1881,12748.0
2018-01-04 09:55:00,77.7,77.77,77.69,77.75,10654.0,69.1881,69.2505,69.1792,69.2327,10654.0
2018-01-04 10:00:00,77.74,77.74,77.61,77.61,30381.0,69.2238,69.2238,69.108,69.108,30381.0
2018-01-04 10:05:00,77.61,77.62,77.49,77.51,35969.0,69.108,69.1169,69.0011,69.019,35969.0
2018-01-04 10:10:00,77.52,77.58,77.5,77.57,25767.0,69.0279,69.0813,69.0101,69.0724,25767.0
2018-01-04 10:15:00,77.58,77.61,77.51,77.55,33559.0,69.0813,69.108,69.019,69.0546,33559.0
2018-01-04 10:20:00,77.54,77.61,77.54,77.56,12296.0,69.0457,69.108,69.0457,69.0635,12296.0
2018-01-04 10:25:00,77.55,77.55,77.48,77.51,16818.0,69.0546,69.0546,68.9922,69.019,16818.0
2018-01-04 10:30:00,77.51,77.51,77.43,77.47,13607.0,69.019,69.019,68.9477,68.9833,13607.0
2018-01-04 10:35:00,77.48,77.49,77.43,77.46,62962.0,68.9922,69.0011,68.9477,68.9744,62962.0
2018-01-04 10:40:00,77.46,77.52,77.46,77.48,15634.0,68.9744,69.0279,68.9744,68.9922,15634.0
2018-01-04 10:45:00,77.48,77.51,77.44,77.49,21775.0,68.9922,69.019,68.9566,69.0011,21775.0
2018-01-04 10:50:00,77.49,77.52,77.45,77.49,12349.0,69.0011,69.0279,68.9655,69.0011,12349.0
2018-01-04 10:55:00,77.49,77.52,77.45,77.51,13973.0,69.0011,69.0279,68.9655,69.019,13973.0
2018-01-04 11:00:00,77.51,77.54,77.49,77.5,18499.0,69.019,69.0457,69.0011,69.0101,18499.0
2018-01-04 11:05:00,77.51,77.53,77.45,77.47,8741.0,69.019,69.0368,68.9655,68.9833,8741.0
2018-01-04 11:10:00,77.48,77.53,77.48,77.52,13864.0,68.9922,69.0368,68.9922,69.0279,13864.0
2018-01-04 11:15:00,77.52,77.53,77.36,77.41,28992.0,69.0279,69.0368,68.8854,68.9299,28992.0
2018-01-04 11:20:00,77.41,77.45,77.39,77.43,16494.0,68.9299,68.9655,68.9121,68.9477,16494.0
2018-01-04 11:25:00,77.44,77.44,77.33,77.34,93089.0,68.9566,68.9566,68.8587,68.8676,93089.0
2018-01-04 11:30:00,77.35,77.43,77.35,77.37,52378.0,68.8765,68.9477,68.8765,68.8943,52378.0
2018-01-04 11:35:00,77.37,77.41,77.32,77.33,15392.0,68.8943,68.9299,68.8498,68.8587,15392.0
2018-01-04 11:40:00,77.33,77.4,77.32,77.36,16798.0,68.8587,68.921,68.8498,68.8854,16798.0
2018-01-04 11:45:00,77.36,77.41,77.36,77.41,14497.0,68.8854,68.9299,68.8854,68.9299,14497.0
2018-01-04 11:50:00,77.42,77.42,77.35,77.4,11184.0,68.9388,68.9388,68.8765,68.921,11184.0
2018-01-04 11:55:00,77.4,77.45,77.37,77.44,14020.0,68.921,68.9655,68.8943,68.9566,14020.0
2018-01-04 12:00:00,77.43,77.5,77.43,77.48,35103.0,68.9477,69.0101,68.9477,68.9922,35103.0
2018-01-04 12:05:00,77.48,77.51,77.46,77.51,111377.0,68.9922,69.019,68.9744,69.019,111377.0
2018-01-04 12:10:00,77.51,77.53,77.48,77.52,22793.0,69.019,69.0368,68.9922,69.0279,22793.0
2018-01-04 12:15:00,77.51,77.53,77.48,77.49,54783.0,69.019,69.0368,68.9922,69.0011,54783.0
2018-01-04 12:20:00,77.49,77.51,77.47,77.49,9942.0,69.0011,69.019,68.9833,69.0011,9942.0
2018-01-04 12:25:00,77.49,77.52,77.46,77.51,17150.0,69.0011,69.0279,68.9744,69.019,17150.0
2018-01-04 12:30:00,77.5,77.52,77.47,77.48,299660.0,69.0101,69.0279,68.9833,68.9922,299660.0
2018-01-04 12:35:00,77.48,77.51,77.46,77.49,28616.0,68.9922,69.019,68.9744,69.0011,28616.0
2018-01-04 12:40:00,77.5,77.58,77.49,77.56,19960.0,69.0101,69.0813,69.0011,69.0635,19960.0
2018-01-04 12:45:00,77.57,77.6,77.56,77.59,27352.0,69.0724,69.0991,69.0635,69.0902,27352.0
2018-01-04 12:50:00,77.58,77.59,77.55,77.56,18289.0,69.0813,69.0902,69.0546,69.0635,18289.0
2018-01-04 12:55:00,77.56,77.58,77.53,77.54,16563.0,69.0635,69.0813,69.0368,69.0457,16563.0
2018-01-04 13:00:00,77.54,77.55,77.52,77.54,17056.0,69.0457,69.0546,69.0279,69.0457,17056.0
2018-01-04 13:05:00,77.54,77.57,77.53,77.55,18718.0,69.0457,69.0724,69.0368,69.0546,18718.0
2018-01-04 13:10:00,77.56,77.57,77.53,77.54,21456.0,69.0635,69.0724,69.0368,69.0457,21456.0
2018-01-04 13:15:00,77.55,77.6,77.54,77.58,8373.0,69.0546,69.0991,69.0457,69.0813,8373.0
2018-01-04 13:20:00,77.58,77.59,77.56,77.57,9317.0,69.0813,69.0902,69.0635,69.0724,9317.0
2018-01-04 13:25:00,77.58,77.62,77.56,77.62,24105.0,69.0813,69.1169,69.0635,69.1169,24105.0
2018-01-04 13:30:00,77.63,77.64,77.58,77.63,23273.0,69.1258,69.1347,69.0813,69.1258,23273.0
2018-01-04 13:35:00,77.63,77.65,77.62,77.63,29637.0,69.1258,69.1436,69.1169,69.1258,29637.0
2018-01-04 13:40:00,77.62,77.65,77.62,77.64,87683.0,69.1169,69.1436,69.1169,69.1347,87683.0
2018-01-04 13:45:00,77.64,77.66,77.63,77.65,10356.0,69.1347,69.1525,69.1258,69.1436,10356.0
2018-01-04 13:50:00,77.65,77.66,77.62,77.63,11993.0,69.1436,69.1525,69.1169,69.1258,11993.0
2018-01-04 13:55:00,77.64,77.64,77.6,77.63,30373.0,69.1347,69.1347,69.0991,69.1258,30373.0
2018-01-04 14:00:00,77.63,77.67,77.6,77.66,36868.0,69.1258,69.1614,69.0991,69.1525,36868.0
2018-01-04 14:05:00,77.67,77.67,77.62,77.63,25709.0,69.1614,69.1614,69.1169,69.1258,25709.0
2018-01-04 14:10:00,77.64,77.65,77.61,77.63,40397.0,69.1347,69.1436,69.108,69.1258,40397.0
2018-01-04 14:15:00,77.63,77.67,77.62,77.64,19559.0,69.1258,69.1614,69.1169,69.1347,19559.0
2018-01-04 14:20:00,77.65,77.68,77.63,77.67,57751.0,69.1436,69.1703,69.1258,69.1614,57751.0
2018-01-04 14:25:00,77.67,77.67,77.63,77.63,44665.0,69.1614,69.1614,69.1258,69.1258,44665.0
2018-01-04 14:30:00,77.64,77.65,77.62,77.62,182465.0,69.1347,69.1436,69.1169,69.1169,182465.0
2018-01-04 14:35:00,77.63,77.64,77.59,77.59,144330.0,69.1258,69.1347,69.0902,69.0902,144330.0
2018-01-04 14:40:00,77.59,77.65,77.59,77.65,34044.0,69.0902,69.1436,69.0902,69.1436,34044.0
2018-01-04 14:45:00,77.64,77.66,77.62,77.66,27405.0,69.1347,69.1525,69.1169,69.1525,27405.0
2018-01-04 14:50:00,77.65,77.65,77.61,77.62,27980.0,69.1436,69.1436,69.108,69.1169,27980.0
2018-01-04 14:55:00,77.62,77.65,77.62,77.63,38219.0,69.1169,69.1436,69.1169,69.1258,38219.0
2018-01-04 15:00:00,77.63,77.68,77.62,77.66,15909.0,69.1258,69.1703,69.1169,69.1525,15909.0
2018-01-04 15:05:00,77.66,77.66,77.61,77.62,16227.0,69.1525,69.1525,69.108,69.1169,16227.0
2018-01-04 15:10:00,77.62,77.63,77.59,77.59,26740.0,69.1169,69.1258,69.0902,69.0902,26740.0
2018-01-04 15:15:00,77.59,77.64,77.59,77.61,44961.0,69.0902,69.1347,69.0902,69.108,44961.0
2018-01-04 15:20:00,77.61,77.62,77.58,77.6,46997.0,69.108,69.1169,69.0813,69.0991,46997.0
2018-01-04 15:25:00,77.61,77.63,77.6,77.62,41157.0,69.108,69.1258,69.0991,69.1169,41157.0
2018-01-04 15:30:00,77.61,77.61,77.57,77.61,25146.0,69.108,69.108,69.0724,69.108,25146.0
2018-01-04 15:35:00,77.6,77.63,77.59,77.6,31824.0,69.0991,69.1258,69.0902,69.0991,31824.0
2018-01-04 15:40:00,77.6,77.6,77.57,77.58,23628.0,69.0991,69.0991,69.0724,69.0813,23628.0
2018-01-04 15:45:00,77.57,77.58,77.54,77.58,46083.0,69.0724,69.0813,69.0457,69.0813,46083.0
2018-01-04 15:50:00,77.57,77.58,77.52,77.54,30540.0,69.0724,69.0813,69.0279,69.0457,30540.0
2018-01-04 15:55:00,77.54,77.58,77.5,77.52,47911.0,69.0457,69.0813,69.0101,69.0279,47911.0
2018-01-05 09:30:00,77.75,77.76,77.6,77.61,109595.0,69.2327,69.2416,69.0991,69.108,109595.0
2018-01-05 09:35:00,77.63,77.65,77.54,77.55,104172.0,69.1258,69.1436,69.0457,69.0546,104172.0
2018-01-05 09:40:00,77.55,77.66,77.55,77.66,31064.0,69.0546,69.1525,69.0546,69.1525,31064.0
2018-01-05 09:45:00,77.65,77.65,77.45,77.48,58382.0,69.1436,69.1436,68.9655,68.9922,58382.0
2018-01-05 09:50:00,77.47,77.6,77.45,77.56,16169.0,68.9833,69.0991,68.9655,69.0635,16169.0
2018-01-05 09:55:00,77.56,77.6,77.53,77.53,43105.0,69.0635,69.0991,69.0368,69.0368,43105.0
2018-01-05 10:00:00,77.55,77.59,77.48,77.52,31214.0,69.0546,69.0902,68.9922,69.0279,31214.0
2018-01-05 10:05:00,77.52,77.62,77.52,77.6,20477.0,69.0279,69.1169,69.0279,69.0991,20477.0
2018-01-05 10:10:00,77.61,77.71,77.54,77.71,35717.0,69.108,69.197,69.0457,69.197,35717.0
2018-01-05 10:15:00,77.72,77.76,77.71,77.73,15174.0,69.206,69.2416,69.197,69.2149,15174.0
2018-01-05 10:20:00,77.73,77.75,77.66,77.68,17402.0,69.2149,69.2327,69.1525,69.1703,17402.0
2018-01-05 10:25:00,77.69,77.69,77.62,77.63,18654.0,69.1792,69.1792,69.1169,69.1258,18654.0
2018-01-05 10:30:00,77.65,77.67,77.62,77.67,27708.0,69.1436,69.1614,69.1169,69.1614,27708.0
2018-01-05 10:35:00,77.66,77.73,77.66,77.7,20859.0,69.1525,69.2149,69.1525,69.1881,20859.0
2018-01-05 10:40:00,77.69,77.72,77.67,77.69,21475.0,69.1792,69.206,69.1614,69.1792,21475.0
2018-01-05 10:45:00,77.7,77.7,77.63,77.63,10920.0,69.1881,69.1881,69.1258,69.1258,10920.0
2018-01-05 10:50:00,77.63,77.67,77.6,77.64,19458.0,69.1258,69.1614,69.0991,69.1347,19458.0
2018-01-05 10:55:00,77.65,77.69,77.64,77.67,31936.0,69.1436,69.1792,69.1347,69.1614,31936.0
2018-01-05 11:00:00,77.67,77.71,77.65,77.71,16629.0,69.1614,69.197,69.1436,69.197,16629.0
2018-01-05 11:05:00,77.71,77.75,77.69,77.73,21438.0,69.197,69.2327,69.1792,69.2149,21438.0
2018-01-05 11:10:00,77.74,77.77,77.73,77.77,92978.0,69.2238,69.2505,69.2149,69.2505,92978.0
2018-01-05 11:15:00,77.77,77.77,77.72,77.73,57914.0,69.2505,69.2505,69.206,69.2149,57914.0
2018-01-05 11:20:00,77.73,77.74,77.69,77.73,10208.0,69.2149,69.2238,69.1792,69.2149,10208.0
2018-01-05 11:25:00,77.73,77.75,77.71,77.74,10381.0,69.2149,69.2327,69.197,69.2238,10381.0
2018-01-05 11:30:00,77.74,77.74,77.69,77.72,13935.0,69.2238,69.2238,69.1792,69.206,13935.0
2018-01-05 11:35:00,77.72,77.73,77.67,77.69,18741.0,69.206,69.2149,69.1614,69.1792,18741.0
2018-01-05 11:40:00,77.69,77.69,77.63,77.65,34507.0,69.1792,69.1792,69.1258,69.1436,34507.0
2018-01-05 11:45:00,77.64,77.64,77.59,77.59,15977.0,69.1347,69.1347,69.0902,69.0902,15977.0
2018-01-05 11:50:00,77.6,77.63,77.57,77.62,33051.0,69.0991,69.1258,69.0724,69.1169,33051.0
2018-01-05 11:55:00,77.62,77.62,77.56,77.58,21439.0,69.1169,69.1169,69.0635,69.0813,21439.0
2018-01-05 12:00:00,77.58,77.58,77.51,77.52,40279.0,69.0813,69.0813,69.019,69.0279,40279.0
2018-01-05 12:05:00,77.53,77.57,77.53,77.57,34764.0,69.0368,69.0724,69.0368,69.0724,34764.0
2018-01-05 12:10:00,77.56,77.6,77.56,77.58,17749.0,69.0635,69.0991,69.0635,69.0813,17749.0
2018-01-05 12:15:00,77.59,77.62,77.58,77.61,33470.0,69.0902,69.1169,69.0813,69.108,33470.0
2018-01-05 12:20:00,77.6,77.62,77.58,77.6,30932.0,69.0991,69.1169,69.0813,69.0991,30932.0
2018-01-05 12:25:00,77.59,77.59,77.55,77.56,15802.0,69.0902,69.0902,69.0546,69.0635,15802.0
2018-01-05 12:30:00,77.56,77.56,77.45,77.48,51422.0,69.0635,69.0635,68.9655,68.9922,51422.0
2018-01-05 12:35:00,77.47,77.47,77.37,77.39,34618.0,68.9833,68.9833,68.8943,68.9121,34618.0
2018-01-05 12:40:00,77.39,77.42,77.38,77.39,21867.0,68.9121,68.9388,68.9032,68.9121,21867.0
2018-01-05 12:45:00,77.39,77.39,77.35,77.36,35987.0,68.9121,68.9121,68.8765,68.8854,35987.0
2018-01-05 12:50:00,77.36,77.37,77.31,77.36,23193.0,68.8854,68.8943,68.8409,68.8854,23193.0
2018-01-05 12:55:00,77.34,77.45,77.34,77.43,28434.0,68.8676,68.9655,68.8676,68.9477,28434.0
2018-01-05 13:00:00,77.44,77.47,77.42,77.45,13803.0,68.9566,68.9833,68.9388,68.9655,13803.0
2018-01-05 13:05:00,77.46,77.46,77.43,77.44,10384.0,68.9744,68.9744,68.9477,68.9566,10384.0
2018-01-05 13:10:00,77.45,77.47,77.41,77.45,10477.0,68.9655,68.9833,68.9299,68.9655,10477.0
2018-01-05 13:15:00,77.45,77.48,77.43,77.48,6833.0,68.9655,68.9922,68.9477,68.9922,6833.0
2018-01-05 13:20:00,77.47,77.47,77.4,77.43,12955.0,68.9833,68.9833,68.921,68.9477,12955.0
2018-01-05 13:25:00,77.43,77.49,77.42,77.47,13879.0,68.9477,69.0011,68.9388,68.9833,13879.0
2018-01-05 13:30:00,77.48,77.52,77.45,77.52,52862.0,68.9922,69.0279,68.9655,69.0279,52862.0
2018-01-05 13:35:00,77.51,77.53,77.48,77.53,11131.0,69.019,69.0368,68.9922,69.0368,11131.0
2018-01-05 13:40:00,77.52,77.57,77.51,77.57,16553.0,69.0279,69.0724,69.019,69.0724,16553.0
2018-01-05 13:45:00,77.57,77.57,77.52,77.54,24698.0,69.0724,69.0724,69.0279,69.0457,24698.0
2018-01-05 13:50:00,77.54,77.59,77.53,77.55,41715.0,69.0457,69.0902,69.0368,69.0546,41715.0
2018-01-05 13:55:00,77.55,77.56,77.52,77.56,13944.0,69.0546,69.0635,69.0279,69.0635,13944.0
2018-01-05 14:00:00,77.57,77.59,77.56,77.59,11105.0,69.0724,69.0902,69.0635,69.0902,11105.0
2018-01-05 14:05:00,77.59,77.6,77.58,77.58,6891.0,69.0902,69.0991,69.0813,69.0813,6891.0
2018-01-05 14:10:00,77.58,77.61,77.57,77.59,14944.0,69.0813,69.108,69.0724,69.0902,14944.0
2018-01-05 14:15:00,77.59,77.62,77.58,77.6,8560.0,69.0902,69.1169,69.0813,69.0991,8560.0
2018-01-05 14:20:00,77.59,77.63,77.59,77.62,19805.0,69.0902,69.1258,69.0902,69.1169,19805.0
2018-01-05 14:25:00,77.62,77.64,77.6,77.62,37978.0,69.1169,69.1347,69.0991,69.1169,37978.0
2018-01-05 14:30:00,77.62,77.64,77.61,77.64,32008.0,69.1169,69.1347,69.108,69.1347,32008.0
2018-01-05 14:35:00,77.64,77.64,77.59,77.62,36161.0,69.1347,69.1347,69.0902,69.1169,36161.0
2018-01-05 14:40:00,77.61,77.61,77.57,77.57,53814.0,69.108,69.108,69.0724,69.0724,53814.0
2018-01-05 14:45:00,77.58,77.67,77.58,77.66,22041.0,69.0813,69.1614,69.0813,69.1525,22041.0
2018-01-05 14:50:00,77.66,77.67,77.6,77.61,34992.0,69.1525,69.1614,69.0991,69.108,34992.0
2018-01-05 14:55:00,77.61,77.65,77.61,77.64,21941.0,69.108,69.1436,69.108,69.1347,21941.0
2018-01-05 15:00:00,77.64,77.66,77.62,77.65,100110.0,69.1347,69.1525,69.1169,69.1436,100110.0
2018-01-05 15:05:00,77.65,77.68,77.64,77.65,31832.0,69.1436,69.1703,69.1347,69.1436,31832.0
2018-01-05 15:10:00,77.66,77.67,77.61,77.62,29260.0,69.1525,69.1614,69.108,69.1169,29260.0
2018-01-05 15:15:00,77.62,77.68,77.6,77.68,23032.0,69.1169,69.1703,69.0991,69.1703,23032.0
2018-01-05 15:20:00,77.67,77.69,77.64,77.69,49481.0,69.1614,69.1792,69.1347,69.1792,49481.0
2018-01-05 15:25:00,77.69,77.76,77.68,77.76,29993.0,69.1792,69.2416,69.1703,69.2416,29993.0
2018-01-05 15:30:00,77.76,77.78,77.73,77.77,43786.0,69.2416,69.2594,69.2149,69.2505,43786.0
2018-01-05 15:35:00,77.76,77.79,77.75,77.79,50427.0,69.2416,69.2683,69.2327,69.2683,50427.0
2018-01-05 15:40:00,77.79,77.8,77.75,77.78,87059.0,69.2683,69.2772,69.2327,69.2594,87059.0
2018-01-05 15:45:00,77.78,77.83,77.78,77.81,77084.0,69.2594,69.3039,69.2594,69.2861,77084.0
2018-01-05 15:50:00,77.82,77.86,77.81,77.83,85324.0,69.295,69.3306,69.2861,69.3039,85324.0
2018-01-05 15:55:00,77.84,77.89,77.83,77.85,84569.0,69.3128,69.3573,69.3039,69.3217,84569.0
2018-01-08 09:30:00,77.76,77.84,77.66,77.66,90887.0,69.2416,69.3128,69.1525,69.1525,90887.0
2018-01-08 09:35:00,77.7,77.72,77.14,77.16,69303.0,69.1881,69.206,68.6895,68.7073,69303.0
2018-01-08 09:40:00,77.2,77.46,77.19,77.39,38757.0,68.7429,68.9744,68.734,68.9121,38757.0
2018-01-08 09:45:00,77.4,77.5,77.32,77.48,101348.0,68.921,69.0101,68.8498,68.9922,101348.0
2018-01-08 09:50:00,77.49,77.49,77.34,77.37,22882.0,69.0011,69.0011,68.8676,68.8943,22882.0
2018-01-08 09:55:00,77.37,77.38,77.28,77.3,44540.0,68.8943,68.9032,68.8142,68.832,44540.0
2018-01-08 10:00:00,77.32,77.35,77.3,77.32,19500.0,68.8498,68.8765,68.832,68.8498,19500.0
2018-01-08 10:05:00,77.33,77.39,77.24,77.27,20125.0,68.8587,68.9121,68.7785,68.8053,20125.0
2018-01-08 10:10:00,77.26,77.4,77.26,77.39,13254.0,68.7963,68.921,68.7963,68.9121,13254.0
2018-01-08 10:15:00,77.4,77.49,77.39,77.46,17339.0,68.921,69.0011,68.9121,68.9744,17339.0
2018-01-08 10:20:00,77.45,77.55,77.45,77.5,15627.0,68.9655,69.0546,68.9655,69.0101,15627.0
2018-01-08 10:25:00,77.5,77.61,77.49,77.59,15325.0,69.0101,69.108,69.0011,69.0902,15325.0
2018-01-08 10:30:00,77.61,77.64,77.58,77.62,21585.0,69.108,69.1347,69.0813,69.1169,21585.0
2018-01-08 10:35:00,77.63,77.64,77.5,77.53,49730.0,69.1258,69.1347,69.0101,69.0368,49730.0
2018-01-08 10:40:00,77.53,77.58,77.51,77.53,34916.0,69.0368,69.0813,69.019,69.0368,34916.0
2018-01-08 10:45:00,77.53,77.54,77.49,77.52,41536.0,69.0368,69.0457,69.0011,69.0279,41536.0
2018-01-08 10:50:00,77.49,77.57,77.48,77.56,18267.0,69.0011,69.0724,68.9922,69.0635,18267.0
2018-01-08 10:55:00,77.56,77.56,77.51,77.54,24557.0,69.0635,69.0635,69.019,69.0457,24557.0
2018-01-08 11:00:00,77.54,77.58,77.52,77.58,14055.0,69.0457,69.0813,69.0279,69.0813,14055.0
2018-01-08 11:05:00,77.58,77.62,77.56,77.56,11496.0,69.0813,69.1169,69.0635,69.0635,11496.0
2018-01-08 11:10:00,77.56,77.61,77.56,77.6,22787.0,69.0635,69.108,69.0635,69.0991,22787.0
2018-01-08 11:15:00,77.6,77.61,77.58,77.6,34766.0,69.0991,69.108,69.0813,69.0991,34766.0
2018-01-08 11:20:00,77.61,77.63,77.59,77.59,19805.0,69.108,69.1258,69.0902,69.0902,19805.0
2018-01-08 11:25:00,77.58,77.59,77.54,77.56,22551.0,69.0813,69.0902,69.0457,69.0635,22551.0
2018-01-08 11:30:00,77.55,77.6,77.54,77.59,19253.0,69.0546,69.0991,69.0457,69.0902,19253.0
2018-01-08 11:35:00,77.58,77.59,77.55,77.57,26912.0,69.0813,69.0902,69.0546,69.0724,26912.0
2018-01-08 11:40:00,77.58,77.62,77.56,77.62,19619.0,69.0813,69.1169,69.0635,69.1169,19619.0
2018-01-08 11:45:00,77.61,77.65,77.6,77.65,12547.0,69.108,69.1436,69.0991,69.1436,12547.0
2018-01-08 11:50:00,77.63,77.65,77.63,77.64,18334.0,69.1258,69.1436,69.1258,69.1347,18334.0
2018-01-08 11:55:00,77.62,77.65,77.59,77.62,139031.0,69.1169,69.1436,69.0902,69.1169,139031.0
2018-01-08 12:00:00,77.61,77.67,77.61,77.65,39348.0,69.108,69.1614,69.108,69.1436,39348.0
2018-01-08 12:05:00,77.66,77.66,77.63,77.63,76678.0,69.1525,69.1525,69.1258,69.1258,76678.0
2018-01-08 12:10:00,77.63,77.68,77.62,77.67,71563.0,69.1258,69.1703,69.1169,69.1614,71563.0
2018-01-08 12:15:00,77.68,77.72,77.66,77.71,29688.0,69.1703,69.206,69.1525,69.197,29688.0
2018-01-08 12:20:00,77.71,77.73,77.69,77.7,28622.0,69.197,69.2149,69.1792,69.1881,28622.0
2018-01-08 12:25:00,77.71,77.75,77.69,77.7,12274.0,69.197,69.2327,69.1792,69.1881,12274.0
2018-01-08 12:30:00,77.7,77.71,77.68,77.7,11706.0,69.1881,69.197,69.1703,69.1881,11706.0
2018-01-08 12:35:00,77.71,77.75,77.69,77.75,9676.0,69.197,69.2327,69.1792,69.2327,9676.0
2018-01-08 12:40:00,77.74,77.77,77.71,77.77,16718.0,69.2238,69.2505,69.197,69.2505,16718.0
2018-01-08 12:45:00,77.76,77.78,77.75,77.76,17503.0,69.2416,69.2594,69.2327,69.2416,17503.0
2018-01-08 12:50:00,77.76,77.78,77.75,77.78,15468.0,69.2416,69.2594,69.2327,69.2594,15468.0
2018-01-08 12:55:00,77.78,77.8,77.76,77.79,16480.0,69.2594,69.2772,69.2416,69.2683,16480.0
2018-01-08 13:00:00,77.79,77.87,77.79,77.87,13128.0,69.2683,69.3395,69.2683,69.3395,13128.0
2018-01-08 13:05:00,77.86,77.89,77.85,77.89,19343.0,69.3306,69.3573,69.3217,69.3573,19343.0
2018-01-08 13:10:00,77.89,77.89,77.87,77.89,13413.0,69.3573,69.3573,69.3395,69.3573,13413.0
2018-01-08 13:15:00,77.9,77.95,77.9,77.95,31385.0,69.3662,69.4108,69.3662,69.4108,31385.0
2018-01-08 13:20:00,77.96,78.0,77.94,77.95,28093.0,69.4197,69.4553,69.4019,69.4108,28093.0
2018-01-08 13:25:00,77.94,77.97,77.93,77.94,9657.0,69.4019,69.4286,69.3929,69.4019,9657.0
2018-01-08 13:30:00,77.95,77.97,77.94,77.95,26565.0,69.4108,69.4286,69.4019,69.4108,26565.0
2018-01-08 13:35:00,77.94,77.96,77.92,77.96,17596.0,69.4019,69.4197,69.384,69.4197,17596.0
2018-01-08 13:40:00,77.96,77.96,77.94,77.95,17004.0,69.4197,69.4197,69.4019,69.4108,17004.0
2018-01-08 13:45:00,77.95,77.96,77.93,77.95,19102.0,69.4108,69.4197,69.3929,69.4108,19102.0
2018-01-08 13:50:00,77.94,77.99,77.93,77.96,11107.0,69.4019,69.4464,69.3929,69.4197,11107.0
2018-01-08 13:55:00,77.95,77.97,77.93,77.97,12508.0,69.4108,69.4286,69.3929,69.4286,12508.0
2018-01-08 14:00:00,77.96,78.01,77.96,78.01,27569.0,69.4197,69.4642,69.4197,69.4642,27569.0
2018-01-08 14:05:00,78.01,78.02,77.97,77.99,21399.0,69.4642,69.4731,69.4286,69.4464,21399.0
2018-01-08 14:10:00,77.98,78.05,77.98,78.04,20482.0,69.4375,69.4998,69.4375,69.4909,20482.0
2018-01-08 14:15:00,78.04,78.04,77.97,77.99,41650.0,69.4909,69.4909,69.4286,69.4464,41650.0
2018-01-08 14:20:00,78.0,78.0,77.97,77.99,18370.0,69.4553,69.4553,69.4286,69.4464,18370.0
2018-01-08 14:25:00,77.98,78.01,77.98,77.99,60210.0,69.4375,69.4642,69.4375,69.4464,60210.0
2018-01-08 14:30:00,77.98,78.02,77.98,78.0,77055.0,69.4375,69.4731,69.4375,69.4553,77055.0
2018-01-08 14:35:00,78.01,78.03,77.99,78.0,22056.0,69.4642,69.482,69.4464,69.4553,22056.0
2018-01-08 14:40:00,78.0,78.03,77.99,78.01,39761.0,69.4553,69.482,69.4464,69.4642,39761.0
2018-01-08 14:45:00,78.01,78.04,78.0,78.02,53121.0,69.4642,69.4909,69.4553,69.4731,53121.0
2018-01-08 14:50:00,78.02,78.05,78.01,78.02,16944.0,69.4731,69.4998,69.4642,69.4731,16944.0
2018-01-08 14:55:00,78.02,78.04,78.02,78.02,22799.0,69.4731,69.4909,69.4731,69.4731,22799.0
2018-01-08 15:00:00,78.03,78.04,77.99,78.02,21497.0,69.482,69.4909,69.4464,69.4731,21497.0
2018-01-08 15:05:00,78.02,78.05,78.01,78.05,21172.0,69.4731,69.4998,69.4642,69.4998,21172.0
2018-01-08 15:10:00,78.04,78.04,78.0,78.01,22079.0,69.4909,69.4909,69.4553,69.4642,22079.0
2018-01-08 15:15:00,78.01,78.02,78.0,78.02,13513.0,69.4642,69.4731,69.4553,69.4731,13513.0
2018-01-08 15:20:00,78.01,78.03,77.98,77.98,14528.0,69.4642,69.482,69.4375,69.4375,14528.0
2018-01-08 15:25:00,77.98,78.01,77.97,78.0,22500.0,69.4375,69.4642,69.4286,69.4553,22500.0
2018-01-08 15:30:00,78.0,78.01,77.97,77.99,18686.0,69.4553,69.4642,69.4286,69.4464,18686.0
2018-01-08 15:35:00,78.0,78.04,78.0,78.02,23178.0,69.4553,69.4909,69.4553,69.4731,23178.0
2018-01-08 15:40:00,78.02,78.03,77.98,78.01,25622.0,69.4731,69.482,69.4375,69.4642,25622.0
2018-01-08 15:45:00,78.01,78.03,78.0,78.01,31769.0,69.4642,69.482,69.4553,69.4642,31769.0
2018-01-08 15:50:00,78.01,78.04,77.99,78.02,25830.0,69.4642,69.4909,69.4464,69.4731,25830.0
2018-01-08 15:55:00,78.01,78.02,77.93,77.93,64375.0,69.4642,69.4731,69.3929,69.3929,64375.0
2018-01-09 09:30:00,78.05,78.16,78.03,78.09,58947.0,69.4998,69.5978,69.482,69.5354,58947.0
2018-01-09 09:35:00,78.1,78.11,78.06,78.1,49437.0,69.5443,69.5532,69.5087,69.5443,49437.0
2018-01-09 09:40:00,78.09,78.1,78.01,78.06,35958.0,69.5354,69.5443,69.4642,69.5087,35958.0
2018-01-09 09:45:00,78.06,78.14,78.06,78.14,8274.0,69.5087,69.5799,69.5087,69.5799,8274.0
2018-01-09 09:50:00,78.16,78.16,78.08,78.12,13717.0,69.5978,69.5978,69.5265,69.5621,13717.0
2018-01-09 09:55:00,78.13,78.13,78.04,78.06,12464.0,69.571,69.571,69.4909,69.5087,12464.0
2018-01-09 10:00:00,78.06,78.06,77.94,77.96,12290.0,69.5087,69.5087,69.4019,69.4197,12290.0
2018-01-09 10:05:00,77.98,78.01,77.95,77.97,10204.0,69.4375,69.4642,69.4108,69.4286,10204.0
2018-01-09 10:10:00,77.97,78.01,77.95,77.95,17861.0,69.4286,69.4642,69.4108,69.4108,17861.0
2018-01-09 10:15:00,77.96,78.05,77.95,78.02,21901.0,69.4197,69.4998,69.4108,69.4731,21901.0
2018-01-09 10:20:00,78.03,78.08,78.02,78.06,35742.0,69.482,69.5265,69.4731,69.5087,35742.0
2018-01-09 10:25:00,78.06,78.09,78.03,78.07,23219.0,69.5087,69.5354,69.482,69.5176,23219.0
2018-01-09 10:30:00,78.07,78.07,78.01,78.03,35827.0,69.5176,69.5176,69.4642,69.482,35827.0
2018-01-09 10:35:00,78.03,78.03,77.9,77.9,15139.0,69.482,69.482,69.3662,69.3662,15139.0
2018-01-09 10:40:00,77.9,77.96,77.89,77.95,9936.0,69.3662,69.4197,69.3573,69.4108,9936.0
2018-01-09 10:45:00,77.95,77.95,77.88,77.88,11817.0,69.4108,69.4108,69.3484,69.3484,11817.0
2018-01-09 10:50:00,77.87,77.87,77.8,77.85,14506.0,69.3395,69.3395,69.2772,69.3217,14506.0
2018-01-09 10:55:00,77.85,77.9,77.83,77.88,22196.0,69.3217,69.3662,69.3039,69.3484,22196.0
2018-01-09 11:00:00,77.87,77.91,77.86,77.87,21698.0,69.3395,69.3751,69.3306,69.3395,21698.0
2018-01-09 11:05:00,77.88,77.88,77.85,77.86,16203.0,69.3484,69.3484,69.3217,69.3306,16203.0
2018-01-09 11:10:00,77.87,77.94,77.87,77.92,15283.0,69.3395,69.4019,69.3395,69.384,15283.0
2018-01-09 11:15:00,77.93,78.0,77.93,77.99,35083.0,69.3929,69.4553,69.3929,69.4464,35083.0
2018-01-09 11:20:00,77.98,77.98,77.94,77.94,10417.0,69.4375,69.4375,69.4019,69.4019,10417.0
2018-01-09 11:25:00,77.94,77.99,77.94,77.98,24737.0,69.4019,69.4464,69.4019,69.4375,24737.0
2018-01-09 11:30:00,77.98,78.01,77.98,77.98,13743.0,69.4375,69.4642,69.4375,69.4375,13743.0
2018-01-09 11:35:00,77.98,77.99,77.96,77.98,15554.0,69.4375,69.4464,69.4197,69.4375,15554.0
2018-01-09 11:40:00,77.98,78.03,77.98,78.0,15654.0,69.4375,69.482,69.4375,69.4553,15654.0
2018-01-09 11:45:00,78.01,78.03,77.98,78.01,51438.0,69.4642,69.482,69.4375,69.4642,51438.0
2018-01-09 11:50:00,78.02,78.02,77.98,77.98,42802.0,69.4731,69.4731,69.4375,69.4375,42802.0
2018-01-09 11:55:00,77.98,78.02,77.97,78.0,18783.0,69.4375,69.4731,69.4286,69.4553,18783.0
2018-01-09 12:00:00,78.0,78.02,77.97,78.0,16688.0,69.4553,69.4731,69.4286,69.4553,16688.0
2018-01-09 12:05:00,78.01,78.02,77.97,78.01,15072.0,69.4642,69.4731,69.4286,69.4642,15072.0
2018-01-09 12:10:00,78.0,78.02,77.99,78.02,11446.0,69.4553,69.4731,69.4464,69.4731,11446.0
2018-01-09 12:15:00,78.03,78.04,77.99,77.99,17691.0,69.482,69.4909,69.4464,69.4464,17691.0
2018-01-09 12:20:00,77.99,78.02,77.98,78.01,13423.0,69.4464,69.4731,69.4375,69.4642,13423.0
2018-01-09 12:25:00,78.01,78.04,78.0,78.04,10920.0,69.4642,69.4909,69.4553,69.4909,10920.0
2018-01-09 12:30:00,78.03,78.07,78.03,78.06,14276.0,69.482,69.5176,69.482,69.5087,14276.0
2018-01-09 12:35:00,78.06,78.09,78.05,78.07,17248.0,69.5087,69.5354,69.4998,69.5176,17248.0
2018-01-09 12:40:00,78.07,78.1,78.06,78.08,10883.0,69.5176,69.5443,69.5087,69.5265,10883.0
2018-01-09 12:45:00,78.08,78.09,78.06,78.07,17763.0,69.5265,69.5354,69.5087,69.5176,17763.0
2018-01-09 12:50:00,78.08,78.1,78.06,78.08,8298.0,69.5265,69.5443,69.5087,69.5265,8298.0
2018-01-09 12:55:00,78.09,78.12,78.08,78.12,14356.0,69.5354,69.5621,69.5265,69.5621,14356.0
2018-01-09 13:00:00,78.12,78.13,78.09,78.1,52758.0,69.5621,69.571,69.5354,69.5443,52758.0
2018-01-09 13:05:00,78.1,78.11,78.08,78.1,13986.0,69.5443,69.5532,69.5265,69.5443,13986.0
2018-01-09 13:10:00,78.1,78.11,78.07,78.1,22698.0,69.5443,69.5532,69.5176,69.5443,22698.0
2018-01-09 13:15:00,78.1,78.12,78.09,78.12,16265.0,69.5443,69.5621,69.5354,69.5621,16265.0
2018-01-09 13:20:00,78.12,78.13,78.1,78.12,6308.0,69.5621,69.571,69.5443,69.5621,6308.0
2018-01-09 13:25:00,78.11,78.13,78.11,78.12,10004.0,69.5532,69.571,69.5532,69.5621,10004.0
2018-01-09 13:30:00,78.12,78.13,78.09,78.11,35963.0,69.5621,69.571,69.5354,69.5532,35963.0
2018-01-09 13:35:00,78.11,78.14,78.1,78.12,22449.0,69.5532,69.5799,69.5443,69.5621,22449.0
2018-01-09 13:40:00,78.12,78.14,78.1,78.12,8995.0,69.5621,69.5799,69.5443,69.5621,8995.0
2018-01-09 13:45:00,78.12,78.14,78.12,78.13,15517.0,69.5621,69.5799,69.5621,69.571,15517.0
2018-01-09 13:50:00,78.13,78.18,78.11,78.17,14211.0,69.571,69.6156,69.5532,69.6067,14211.0
2018-01-09 13:55:00,78.17,78.19,78.15,78.17,37071.0,69.6067,69.6245,69.5888,69.6067,37071.0
2018-01-09 14:00:00,78.17,78.17,78.13,78.14,12851.0,69.6067,69.6067,69.571,69.5799,12851.0
2018-01-09 14:05:00,78.13,78.16,78.12,78.13,22549.0,69.571,69.5978,69.5621,69.571,22549.0
2018-01-09 14:10:00,78.13,78.13,78.08,78.09,9764.0,69.571,69.571,69.5265,69.5354,9764.0
2018-01-09 14:15:00,78.09,78.09,78.06,78.08,31754.0,69.5354,69.5354,69.5087,69.5265,31754.0
2018-01-09 14:20:00,78.08,78.1,78.06,78.06,30833.0,69.5265,69.5443,69.5087,69.5087,30833.0
2018-01-09 14:25:00,78.06,78.07,78.04,78.05,11742.0,69.5087,69.5176,69.4909,69.4998,11742.0
2018-01-09 14:30:00,78.03,78.05,78.01,78.05,18321.0,69.482,69.4998,69.4642,69.4998,18321.0
2018-01-09 14:35:00,78.04,78.07,78.04,78.05,17953.0,69.4909,69.5176,69.4909,69.4998,17953.0
2018-01-09 14:40:00,78.05,78.07,78.03,78.04,21108.0,69.4998,69.5176,69.482,69.4909,21108.0
2018-01-09 14:45:00,78.04,78.08,78.02,78.07,36888.0,69.4909,69.5265,69.4731,69.5176,36888.0
2018-01-09 14:50:00,78.07,78.1,78.04,78.05,19061.0,69.5176,69.5443,69.4909,69.4998,19061.0
2018-01-09 14:55:00,78.06,78.08,78.04,78.08,14544.0,69.5087,69.5265,69.4909,69.5265,14544.0
2018-01-09 15:00:00,78.07,78.11,78.06,78.08,14340.0,69.5176,69.5532,69.5087,69.5265,14340.0
2018-01-09 15:05:00,78.09,78.11,78.07,78.09,14100.0,69.5354,69.5532,69.5176,69.5354,14100.0
2018-01-09 15:10:00,78.08,78.1,78.07,78.09,31161.0,69.5265,69.5443,69.5176,69.5354,31161.0
2018-01-09 15:15:00,78.1,78.12,78.08,78.09,13817.0,69.5443,69.5621,69.5265,69.5354,13817.0
2018-01-09 15:20:00,78.09,78.11,78.08,78.11,18452.0,69.5354,69.5532,69.5265,69.5532,18452.0
2018-01-09 15:25:00,78.1,78.1,78.03,78.03,29152.0,69.5443,69.5443,69.482,69.482,29152.0
2018-01-09 15:30:00,78.04,78.11,78.04,78.1,50020.0,69.4909,69.5532,69.4909,69.5443,50020.0
2018-01-09 15:35:00,78.11,78.12,78.06,78.08,24590.0,69.5532,69.5621,69.5087,69.5265,24590.0
2018-01-09 15:40:00,78.07,78.08,78.03,78.03,55387.0,69.5176,69.5265,69.482,69.482,55387.0
2018-01-09 15:45:00,78.02,78.04,77.99,78.0,67920.0,69.4731,69.4909,69.4464,69.4553,67920.0
2018-01-09 15:50:00,78.0,78.03,77.96,78.0,55569.0,69.4553,69.482,69.4197,69.4553,55569.0
2018-01-09 15:55:00,77.98,78.02,77.87,77.89,68395.0,69.4375,69.4731,69.3395,69.3573,68395.0
2018-01-10 09:30:00,77.74,77.74,77.62,77.63,67082.0,69.2238,69.2238,69.1169,69.1258,67082.0
2018-01-10 09:35:00,77.62,77.69,77.57,77.64,43556.0,69.1169,69.1792,69.0724,69.1347,43556.0
2018-01-10 09:40:00,77.65,77.8,77.65,77.76,25727.0,69.1436,69.2772,69.1436,69.2416,25727.0
2018-01-10 09:45:00,77.75,77.77,77.62,77.62,16405.0,69.2327,69.2505,69.1169,69.1169,16405.0
2018-01-10 09:50:00,77.62,77.62,77.46,77.5,26993.0,69.1169,69.1169,68.9744,69.0101,26993.0
2018-01-10 09:55:00,77.51,77.71,77.47,77.71,88141.0,69.019,69.197,68.9833,69.197,88141.0
2018-01-10 10:00:00,77.72,77.73,77.48,77.52,28597.0,69.206,69.2149,68.9922,69.0279,28597.0
2018-01-10 10:05:00,77.5,77.57,77.48,77.51,18846.0,69.0101,69.0724,68.9922,69.019,18846.0
2018-01-10 10:10:00,77.51,77.59,77.5,77.59,22646.0,69.019,69.0902,69.0101,69.0902,22646.0
2018-01-10 10:15:00,77.61,77.68,77.58,77.65,18435.0,69.108,69.1703,69.0813,69.1436,18435.0
2018-01-10 10:20:00,77.65,77.7,77.61,77.62,31663.0,69.1436,69.1881,69.108,69.1169,31663.0
2018-01-10 10:25:00,77.62,77.65,77.59,77.6,43550.0,69.1169,69.1436,69.0902,69.0991,43550.0
2018-01-10 10:30:00,77.58,77.65,77.57,77.64,23930.0,69.0813,69.1436,69.0724,69.1347,23930.0
2018-01-10 10:35:00,77.63,77.68,77.6,77.65,17470.0,69.1258,69.1703,69.0991,69.1436,17470.0
2018-01-10 10:40:00,77.65,77.69,77.62,77.66,14111.0,69.1436,69.1792,69.1169,69.1525,14111.0
2018-01-10 10:45:00,77.66,77.66,77.54,77.58,75320.0,69.1525,69.1525,69.0457,69.0813,75320.0
2018-01-10 10:50:00,77.57,77.58,77.53,77.54,26108.0,69.0724,69.0813,69.0368,69.0457,26108.0
2018-01-10 10:55:00,77.54,77.56,77.52,77.56,33553.0,69.0457,69.0635,69.0279,69.0635,33553.0
2018-01-10 11:00:00,77.56,77.64,77.55,77.62,24364.0,69.0635,69.1347,69.0546,69.1169,24364.0
2018-01-10 11:05:00,77.65,77.7,77.64,77.7,19579.0,69.1436,69.1881,69.1347,69.1881,19579.0
2018-01-10 11:10:00,77.69,77.71,77.68,77.68,8692.0,69.1792,69.197,69.1703,69.1703,8692.0
2018-01-10 11:15:00,77.69,77.71,77.63,77.64,40181.0,69.1792,69.197,69.1258,69.1347,40181.0
2018-01-10 11:20:00,77.64,77.65,77.6,77.61,15636.0,69.1347,69.1436,69.0991,69.108,15636.0
2018-01-10 11:25:00,77.61,77.62,77.53,77.54,40457.0,69.108,69.1169,69.0368,69.0457,40457.0
2018-01-10 11:30:00,77.53,77.58,77.53,77.57,42449.0,69.0368,69.0813,69.0368,69.0724,42449.0
2018-01-10 11:35:00,77.57,77.62,77.55,77.62,30354.0,69.0724,69.1169,69.0546,69.1169,30354.0
2018-01-10 11:40:00,77.62,77.63,77.6,77.61,36470.0,69.1169,69.1258,69.0991,69.108,36470.0
2018-01-10 11:45:00,77.61,77.64,77.61,77.63,17856.0,69.108,69.1347,69.108,69.1258,17856.0
2018-01-10 11:50:00,77.64,77.73,77.63,77.71,23870.0,69.1347,69.2149,69.1258,69.197,23870.0
2018-01-10 11:55:00,77.7,77.73,77.67,77.71,17054.0,69.1881,69.2149,69.1614,69.197,17054.0
2018-01-10 12:00:00,77.72,77.72,77.68,77.7,12289.0,69.206,69.206,69.1703,69.1881,12289.0
2018-01-10 12:05:00,77.71,77.75,77.7,77.74,27747.0,69.197,69.2327,69.1881,69.2238,27747.0
2018-01-10 12:10:00,77.74,77.77,77.73,77.77,18494.0,69.2238,69.2505,69.2149,69.2505,18494.0
2018-01-10 12:15:00,77.76,77.8,77.75,77.79,16481.0,69.2416,69.2772,69.2327,69.2683,16481.0
2018-01-10 12:20:00,77.78,77.86,77.78,77.85,33362.0,69.2594,69.3306,69.2594,69.3217,33362.0
2018-01-10 12:25:00,77.84,77.86,77.81,77.81,8858.0,69.3128,69.3306,69.2861,69.2861,8858.0
2018-01-10 12:30:00,77.83,77.84,77.79,77.82,14660.0,69.3039,69.3128,69.2683,69.295,14660.0
2018-01-10 12:35:00,77.81,77.83,77.8,77.81,16989.0,69.2861,69.3039,69.2772,69.2861,16989.0
2018-01-10 12:40:00,77.79,77.81,77.79,77.81,7268.0,69.2683,69.2861,69.2683,69.2861,7268.0
2018-01-10 12:45:00,77.81,77.83,77.78,77.81,13630.0,69.2861,69.3039,69.2594,69.2861,13630.0
2018-01-10 12:50:00,77.81,77.84,77.8,77.84,59894.0,69.2861,69.3128,69.2772,69.3128,59894.0
2018-01-10 12:55:00,77.85,77.88,77.83,77.88,17829.0,69.3217,69.3484,69.3039,69.3484,17829.0
2018-01-10 13:00:00,77.88,77.9,77.87,77.9,13370.0,69.3484,69.3662,69.3395,69.3662,13370.0
2018-01-10 13:05:00,77.9,77.9,77.86,77.89,8040.0,69.3662,69.3662,69.3306,69.3573,8040.0
2018-01-10 13:10:00,77.89,77.89,77.84,77.84,14081.0,69.3573,69.3573,69.3128,69.3128,14081.0
2018-01-10 13:15:00,77.84,77.86,77.81,77.84,13337.0,69.3128,69.3306,69.2861,69.3128,13337.0
2018-01-10 13:20:00,77.83,77.85,77.81,77.85,11556.0,69.3039,69.3217,69.2861,69.3217,11556.0
2018-01-10 13:25:00,77.85,77.9,77.85,77.89,42005.0,69.3217,69.3662,69.3217,69.3573,42005.0
2018-01-10 13:30:00,77.9,77.95,77.89,77.94,33218.0,69.3662,69.4108,69.3573,69.4019,33218.0
2018-01-10 13:35:00,77.94,77.96,77.92,77.96,26324.0,69.4019,69.4197,69.384,69.4197,26324.0
2018-01-10 13:40:00,77.97,77.97,77.93,77.95,13181.0,69.4286,69.4286,69.3929,69.4108,13181.0
2018-01-10 13:45:00,77.95,77.98,77.93,77.95,14845.0,69.4108,69.4375,69.3929,69.4108,14845.0
2018-01-10 13:50:00,77.95,77.95,77.9,77.93,18757.0,69.4108,69.4108,69.3662,69.3929,18757.0
2018-01-10 13:55:00,77.94,77.94,77.88,77.88,25160.0,69.4019,69.4019,69.3484,69.3484,25160.0
2018-01-10 14:00:00,77.88,77.9,77.87,77.87,7670.0,69.3484,69.3662,69.3395,69.3395,7670.0
2018-01-10 14:05:00,77.89,77.89,77.8,77.82,11327.0,69.3573,69.3573,69.2772,69.295,11327.0
2018-01-10 14:10:00,77.8,77.8,77.73,77.75,12735.0,69.2772,69.2772,69.2149,69.2327,12735.0
2018-01-10 14:15:00,77.76,77.81,77.75,77.77,24024.0,69.2416,69.2861,69.2327,69.2505,24024.0
2018-01-10 14:20:00,77.76,77.81,77.75,77.78,18345.0,69.2416,69.2861,69.2327,69.2594,18345.0
2018-01-10 14:25:00,77.78,77.79,77.74,77.78,29077.0,69.2594,69.2683,69.2238,69.2594,29077.0
2018-01-10 14:30:00,77.78,77.82,77.75,77.8,32031.0,69.2594,69.295,69.2327,69.2772,32031.0
2018-01-10 14:35:00,77.82,77.82,77.73,77.74,15630.0,69.295,69.295,69.2149,69.2238,15630.0
2018-01-10 14:40:00,77.75,77.77,77.73,77.77,27825.0,69.2327,69.2505,69.2149,69.2505,27825.0
2018-01-10 14:45:00,77.77,77.79,77.74,77.77,27843.0,69.2505,69.2683,69.2238,69.2505,27843.0
2018-01-10 14:50:00,77.78,77.79,77.71,77.72,33314.0,69.2594,69.2683,69.197,69.206,33314.0
2018-01-10 14:55:00,77.72,77.75,77.69,77.72,23929.0,69.206,69.2327,69.1792,69.206,23929.0
2018-01-10 15:00:00,77.71,77.75,77.71,77.73,15131.0,69.197,69.2327,69.197,69.2149,15131.0
2018-01-10 15:05:00,77.72,77.8,77.71,77.8,30096.0,69.206,69.2772,69.197,69.2772,30096.0
2018-01-10 15:10:00,77.79,77.81,77.73,77.75,18433.0,69.2683,69.2861,69.2149,69.2327,18433.0
2018-01-10 15:15:00,77.76,77.77,77.69,77.73,22915.0,69.2416,69.2505,69.1792,69.2149,22915.0
2018-01-10 15:20:00,77.73,77.77,77.7,77.76,42295.0,69.2149,69.2505,69.1881,69.2416,42295.0
2018-01-10 15:25:00,77.75,77.77,77.71,77.73,62090.0,69.2327,69.2505,69.197,69.2149,62090.0
2018-01-10 15:30:00,77.73,77.77,77.72,77.73,23860.0,69.2149,69.2505,69.206,69.2149,23860.0
2018-01-10 15:35:00,77.73,77.78,77.72,77.73,22715.0,69.2149,69.2594,69.206,69.2149,22715.0
2018-01-10 15:40:00,77.73,77.74,77.69,77.73,43719.0,69.2149,69.2238,69.1792,69.2149,43719.0
2018-01-10 15:45:00,77.73,77.76,77.69,77.74,35324.0,69.2149,69.2416,69.1792,69.2238,35324.0
2018-01-10 15:50:00,77.74,77.8,77.74,77.79,40348.0,69.2238,69.2772,69.2238,69.2683,40348.0
2018-01-10 15:55:00,77.78,77.81,77.76,77.79,39999.0,69.2594,69.2861,69.2416,69.2683,39999.0
2018-01-11 09:30:00,77.97,78.18,77.92,77.92,54766.0,69.4286,69.6156,69.384,69.384,54766.0
2018-01-11 09:35:00,77.94,78.13,77.94,78.09,17596.0,69.4019,69.571,69.4019,69.5354,17596.0
2018-01-11 09:40:00,78.11,78.18,78.06,78.16,30351.0,69.5532,69.6156,69.5087,69.5978,30351.0
2018-01-11 09:45:00,78.15,78.25,78.14,78.23,23593.0,69.5888,69.6779,69.5799,69.6601,23593.0
2018-01-11 09:50:00,78.22,78.4,78.22,78.39,37215.0,69.6512,69.8115,69.6512,69.8026,37215.0
2018-01-11 09:55:00,78.39,78.4,78.31,78.33,64230.0,69.8026,69.8115,69.7313,69.7491,64230.0
2018-01-11 10:00:00,78.33,78.44,78.33,78.43,44057.0,69.7491,69.8471,69.7491,69.8382,44057.0
2018-01-11 10:05:00,78.44,78.51,78.43,78.48,26055.0,69.8471,69.9094,69.8382,69.8827,26055.0
2018-01-11 10:10:00,78.47,78.48,78.4,78.41,12061.0,69.8738,69.8827,69.8115,69.8204,12061.0
2018-01-11 10:15:00,78.4,78.45,78.38,78.45,11640.0,69.8115,69.856,69.7937,69.856,11640.0
2018-01-11 10:20:00,78.44,78.44,78.36,78.38,50370.0,69.8471,69.8471,69.7758,69.7937,50370.0
2018-01-11 10:25:00,78.38,78.42,78.36,78.38,42775.0,69.7937,69.8293,69.7758,69.7937,42775.0
2018-01-11 10:30:00,78.39,78.61,78.39,78.53,30527.0,69.8026,69.9985,69.8026,69.9272,30527.0
2018-01-11 10:35:00,78.52,78.56,78.5,78.53,28827.0,69.9183,69.9539,69.9005,69.9272,28827.0
2018-01-11 10:40:00,78.53,78.7,78.52,78.69,70638.0,69.9272,70.0786,69.9183,70.0697,70638.0
2018-01-11 10:45:00,78.68,78.69,78.63,78.67,46694.0,70.0608,70.0697,70.0163,70.0519,46694.0
2018-01-11 10:50:00,78.65,78.76,78.63,78.76,112408.0,70.0341,70.132,70.0163,70.132,112408.0
2018-01-11 10:55:00,78.74,78.91,78.72,78.9,27966.0,70.1142,70.2656,70.0964,70.2567,27966.0
2018-01-11 11:00:00,78.9,78.97,78.88,78.93,152779.0,70.2567,70.319,70.2389,70.2834,152779.0
2018-01-11 11:05:00,78.95,78.96,78.85,78.91,20140.0,70.3012,70.3101,70.2122,70.2656,20140.0
2018-01-11 11:10:00,78.91,78.92,78.88,78.88,12209.0,70.2656,70.2745,70.2389,70.2389,12209.0
2018-01-11 11:15:00,78.88,78.94,78.88,78.93,43416.0,70.2389,70.2923,70.2389,70.2834,43416.0
2018-01-11 11:20:00,78.94,78.97,78.93,78.96,15197.0,70.2923,70.319,70.2834,70.3101,15197.0
2018-01-11 11:25:00,78.96,78.96,78.86,78.87,16051.0,70.3101,70.3101,70.2211,70.23,16051.0
2018-01-11 11:30:00,78.87,78.88,78.8,78.81,39269.0,70.23,70.2389,70.1676,70.1765,39269.0
2018-01-11 11:35:00,78.81,78.91,78.8,78.9,19371.0,70.1765,70.2656,70.1676,70.2567,19371.0
2018-01-11 11:40:00,78.9,78.9,78.83,78.86,16132.0,70.2567,70.2567,70.1944,70.2211,16132.0
2018-01-11 11:45:00,78.86,78.92,78.86,78.9,18063.0,70.2211,70.2745,70.2211,70.2567,18063.0
2018-01-11 11:50:00,78.9,78.9,78.86,78.86,7016.0,70.2567,70.2567,70.2211,70.2211,7016.0
2018-01-11 11:55:00,78.86,78.87,78.83,78.87,8785.0,70.2211,70.23,70.1944,70.23,8785.0
2018-01-11 12:00:00,78.85,78.87,78.84,78.84,9626.0,70.2122,70.23,70.2033,70.2033,9626.0
2018-01-11 12:05:00,78.84,78.85,78.81,78.84,31753.0,70.2033,70.2122,70.1765,70.2033,31753.0
2018-01-11 12:10:00,78.84,78.87,78.83,78.87,12842.0,70.2033,70.23,70.1944,70.23,12842.0
2018-01-11 12:15:00,78.86,78.88,78.85,78.88,9076.0,70.2211,70.2389,70.2122,70.2389,9076.0
2018-01-11 12:20:00,78.89,78.9,78.88,78.9,12758.0,70.2478,70.2567,70.2389,70.2567,12758.0
2018-01-11 12:25:00,78.91,79.0,78.9,79.0,39466.0,70.2656,70.3457,70.2567,70.3457,39466.0
2018-01-11 12:30:00,79.01,79.08,79.01,79.07,16495.0,70.3546,70.417,70.3546,70.4081,16495.0
2018-01-11 12:35:00,79.07,79.18,79.06,79.17,28768.0,70.4081,70.506,70.3992,70.4971,28768.0
2018-01-11 12:40:00,79.17,79.17,79.09,79.09,12174.0,70.4971,70.4971,70.4259,70.4259,12174.0
2018-01-11 12:45:00,79.1,79.17,79.09,79.17,20446.0,70.4348,70.4971,70.4259,70.4971,20446.0
2018-01-11 12:50:00,79.16,79.21,79.15,79.18,76754.0,70.4882,70.5327,70.4793,70.506,76754.0
2018-01-11 12:55:00,79.19,79.21,79.17,79.21,24339.0,70.5149,70.5327,70.4971,70.5327,24339.0
2018-01-11 13:00:00,79.22,79.24,79.17,79.17,15848.0,70.5416,70.5594,70.4971,70.4971,15848.0
2018-01-11 13:05:00,79.17,79.17,79.11,79.14,17211.0,70.4971,70.4971,70.4437,70.4704,17211.0
2018-01-11 13:10:00,79.13,79.15,79.1,79.12,15169.0,70.4615,70.4793,70.4348,70.4526,15169.0
2018-01-11 13:15:00,79.13,79.13,79.08,79.09,7643.0,70.4615,70.4615,70.417,70.4259,7643.0
2018-01-11 13:20:00,79.09,79.1,79.05,79.07,30679.0,70.4259,70.4348,70.3903,70.4081,30679.0
2018-01-11 13:25:00,79.06,79.07,78.99,79.01,14248.0,70.3992,70.4081,70.3368,70.3546,14248.0
2018-01-11 13:30:00,79.01,79.07,79.01,79.06,19900.0,70.3546,70.4081,70.3546,70.3992,19900.0
2018-01-11 13:35:00,79.07,79.08,79.05,79.05,9411.0,70.4081,70.417,70.3903,70.3903,9411.0
2018-01-11 13:40:00,79.06,79.06,79.01,79.03,24238.0,70.3992,70.3992,70.3546,70.3724,24238.0
2018-01-11 13:45:00,79.04,79.06,79.03,79.05,14145.0,70.3814,70.3992,70.3724,70.3903,14145.0
2018-01-11 13:50:00,79.04,79.04,79.0,79.01,13263.0,70.3814,70.3814,70.3457,70.3546,13263.0
2018-01-11 13:55:00,79.01,79.04,79.0,79.04,11207.0,70.3546,70.3814,70.3457,70.3814,11207.0
2018-01-11 14:00:00,79.05,79.05,79.03,79.03,25746.0,70.3903,70.3903,70.3724,70.3724,25746.0
2018-01-11 14:05:00,79.03,79.04,79.02,79.02,17216.0,70.3724,70.3814,70.3635,70.3635,17216.0
2018-01-11 14:10:00,79.02,79.03,79.01,79.02,8379.0,70.3635,70.3724,70.3546,70.3635,8379.0
2018-01-11 14:15:00,79.02,79.09,79.01,79.07,16772.0,70.3635,70.4259,70.3546,70.4081,16772.0
2018-01-11 14:20:00,79.08,79.12,79.06,79.12,19937.0,70.417,70.4526,70.3992,70.4526,19937.0
2018-01-11 14:25:00,79.12,79.16,79.11,79.16,18777.0,70.4526,70.4882,70.4437,70.4882,18777.0
2018-01-11 14:30:00,79.15,79.16,79.13,79.13,18965.0,70.4793,70.4882,70.4615,70.4615,18965.0
2018-01-11 14:35:00,79.13,79.15,79.12,79.13,33102.0,70.4615,70.4793,70.4526,70.4615,33102.0
2018-01-11 14:40:00,79.12,79.13,79.09,79.12,32753.0,70.4526,70.4615,70.4259,70.4526,32753.0
2018-01-11 14:45:00,79.11,79.12,79.09,79.12,38922.0,70.4437,70.4526,70.4259,70.4526,38922.0
2018-01-11 14:50:00,79.12,79.2,79.11,79.19,35672.0,70.4526,70.5238,70.4437,70.5149,35672.0
2018-01-11 14:55:00,79.19,79.26,79.19,79.25,31896.0,70.5149,70.5773,70.5149,70.5683,31896.0
2018-01-11 15:00:00,79.24,79.27,79.22,79.26,28229.0,70.5594,70.5862,70.5416,70.5773,28229.0
2018-01-11 15:05:00,79.25,79.27,79.24,79.24,17362.0,70.5683,70.5862,70.5594,70.5594,17362.0
2018-01-11 15:10:00,79.24,79.26,79.23,79.25,24972.0,70.5594,70.5773,70.5505,70.5683,24972.0
2018-01-11 15:15:00,79.25,79.27,79.23,79.25,37112.0,70.5683,70.5862,70.5505,70.5683,37112.0
2018-01-11 15:20:00,79.26,79.3,79.25,79.3,47509.0,70.5773,70.6129,70.5683,70.6129,47509.0
2018-01-11 15:25:00,79.3,79.31,79.23,79.23,76453.0,70.6129,70.6218,70.5505,70.5505,76453.0
2018-01-11 15:30:00,79.23,79.24,79.15,79.17,26928.0,70.5505,70.5594,70.4793,70.4971,26928.0
2018-01-11 15:35:00,79.17,79.26,79.16,79.26,30781.0,70.4971,70.5773,70.4882,70.5773,30781.0
2018-01-11 15:40:00,79.26,79.27,79.11,79.19,49723.0,70.5773,70.5862,70.4437,70.5149,49723.0
2018-01-11 15:45:00,79.18,79.21,79.14,79.17,30015.0,70.506,70.5327,70.4704,70.4971,30015.0
2018-01-11 15:50:00,79.18,79.26,79.17,79.21,43509.0,70.506,70.5773,70.4971,70.5327,43509.0
2018-01-11 15:55:00,79.21,79.22,79.14,79.2,109823.0,70.5327,70.5416,70.4704,70.5238,109823.0
2018-01-12 09:30:00,79.38,79.4,79.24,79.39,86757.0,70.6841,70.7019,70.5594,70.693,86757.0
2018-01-12 09:35:00,79.38,79.42,79.23,79.23,25609.0,70.6841,70.7197,70.5505,70.5505,25609.0
2018-01-12 09:40:00,79.23,79.34,79.22,79.34,22351.0,70.5505,70.6485,70.5416,70.6485,22351.0
2018-01-12 09:45:00,79.34,79.42,79.31,79.42,22347.0,70.6485,70.7197,70.6218,70.7197,22347.0
2018-01-12 09:50:00,79.43,79.43,79.37,79.42,24800.0,70.7286,70.7286,70.6752,70.7197,24800.0
2018-01-12 09:55:00,79.41,79.43,79.33,79.43,13089.0,70.7108,70.7286,70.6396,70.7286,13089.0
2018-01-12 10:00:00,79.44,79.45,79.36,79.38,23902.0,70.7375,70.7464,70.6663,70.6841,23902.0
2018-01-12 10:05:00,79.37,79.38,79.28,79.32,17532.0,70.6752,70.6841,70.5951,70.6307,17532.0
2018-01-12 10:10:00,79.33,79.45,79.32,79.43,15568.0,70.6396,70.7464,70.6307,70.7286,15568.0
2018-01-12 10:15:00,79.42,79.49,79.42,79.48,21994.0,70.7197,70.7821,70.7197,70.7731,21994.0
2018-01-12 10:20:00,79.48,79.5,79.44,79.45,17992.0,70.7731,70.791,70.7375,70.7464,17992.0
2018-01-12 10:25:00,79.48,79.48,79.42,79.45,27331.0,70.7731,70.7731,70.7197,70.7464,27331.0
2018-01-12 10:30:00,79.45,79.47,79.43,79.44,22413.0,70.7464,70.7642,70.7286,70.7375,22413.0
2018-01-12 10:35:00,79.44,79.47,79.42,79.46,21754.0,70.7375,70.7642,70.7197,70.7553,21754.0
2018-01-12 10:40:00,79.46,79.59,79.45,79.59,16499.0,70.7553,70.8711,70.7464,70.8711,16499.0
2018-01-12 10:45:00,79.59,79.6,79.52,79.58,32841.0,70.8711,70.88,70.8088,70.8622,32841.0
2018-01-12 10:50:00,79.58,79.68,79.58,79.67,25556.0,70.8622,70.9512,70.8622,70.9423,25556.0
2018-01-12 10:55:00,79.67,79.72,79.61,79.71,26399.0,70.9423,70.9869,70.8889,70.978,26399.0
2018-01-12 11:00:00,79.7,79.77,79.69,79.76,18812.0,70.969,71.0314,70.9601,71.0225,18812.0
2018-01-12 11:05:00,79.74,79.79,79.72,79.72,12529.0,71.0047,71.0492,70.9869,70.9869,12529.0
2018-01-12 11:10:00,79.73,79.74,79.65,79.66,28516.0,70.9958,71.0047,70.9245,70.9334,28516.0
2018-01-12 11:15:00,79.66,79.74,79.65,79.73,10258.0,70.9334,71.0047,70.9245,70.9958,10258.0
2018-01-12 11:20:00,79.73,79.8,79.71,79.8,24274.0,70.9958,71.0581,70.978,71.0581,24274.0
2018-01-12 11:25:00,79.81,79.88,79.8,79.87,32511.0,71.067,71.1293,71.0581,71.1204,32511.0
2018-01-12 11:30:00,79.87,79.92,79.85,79.9,26766.0,71.1204,71.1649,71.1026,71.1471,26766.0
2018-01-12 11:35:00,79.9,79.94,79.88,79.93,16010.0,71.1471,71.1828,71.1293,71.1739,16010.0
2018-01-12 11:40:00,79.93,79.94,79.89,79.92,15839.0,71.1739,71.1828,71.1382,71.1649,15839.0
2018-01-12 11:45:00,79.92,79.95,79.89,79.91,27432.0,71.1649,71.1917,71.1382,71.156,27432.0
2018-01-12 11:50:00,79.91,79.91,79.85,79.87,33522.0,71.156,71.156,71.1026,71.1204,33522.0
2018-01-12 11:55:00,79.87,79.87,79.82,79.85,29768.0,71.1204,71.1204,71.0759,71.1026,29768.0
2018-01-12 12:00:00,79.85,79.86,79.78,79.78,15345.0,71.1026,71.1115,71.0403,71.0403,15345.0
2018-01-12 12:05:00,79.78,79.79,79.73,79.75,17937.0,71.0403,71.0492,70.9958,71.0136,17937.0
2018-01-12 12:10:00,79.73,79.76,79.72,79.72,9896.0,70.9958,71.0225,70.9869,70.9869,9896.0
2018-01-12 12:15:00,79.73,79.75,79.72,79.75,9708.0,70.9958,71.0136,70.9869,71.0136,9708.0
2018-01-12 12:20:00,79.73,79.76,79.71,79.74,17918.0,70.9958,71.0225,70.978,71.0047,17918.0
2018-01-12 12:25:00,79.74,79.75,79.69,79.7,12521.0,71.0047,71.0136,70.9601,70.969,12521.0
2018-01-12 12:30:00,79.7,79.71,79.62,79.62,10037.0,70.969,70.978,70.8978,70.8978,10037.0
2018-01-12 12:35:00,79.6,79.65,79.59,79.64,11292.0,70.88,70.9245,70.8711,70.9156,11292.0
2018-01-12 12:40:00,79.64,79.65,79.58,79.59,8325.0,70.9156,70.9245,70.8622,70.8711,8325.0
2018-01-12 12:45:00,79.59,79.62,79.59,79.6,12484.0,70.8711,70.8978,70.8711,70.88,12484.0
2018-01-12 12:50:00,79.6,79.64,79.59,79.61,13240.0,70.88,70.9156,70.8711,70.8889,13240.0
2018-01-12 12:55:00,79.62,79.63,79.61,79.62,8831.0,70.8978,70.9067,70.8889,70.8978,8831.0
2018-01-12 13:00:00,79.62,79.64,79.62,79.64,13698.0,70.8978,70.9156,70.8978,70.9156,13698.0
2018-01-12 13:05:00,79.63,79.63,79.54,79.57,15302.0,70.9067,70.9067,70.8266,70.8533,15302.0
2018-01-12 13:10:00,79.56,79.57,79.54,79.56,7668.0,70.8444,70.8533,70.8266,70.8444,7668.0
2018-01-12 13:15:00,79.55,79.56,79.51,79.56,19555.0,70.8355,70.8444,70.7999,70.8444,19555.0
2018-01-12 13:20:00,79.56,79.57,79.54,79.54,10378.0,70.8444,70.8533,70.8266,70.8266,10378.0
2018-01-12 13:25:00,79.55,79.55,79.51,79.53,6966.0,70.8355,70.8355,70.7999,70.8177,6966.0
2018-01-12 13:30:00,79.52,79.53,79.49,79.49,18194.0,70.8088,70.8177,70.7821,70.7821,18194.0
2018-01-12 13:35:00,79.49,79.5,79.45,79.48,22332.0,70.7821,70.791,70.7464,70.7731,22332.0
2018-01-12 13:40:00,79.47,79.49,79.46,79.48,21353.0,70.7642,70.7821,70.7553,70.7731,21353.0
2018-01-12 13:45:00,79.48,79.49,79.46,79.48,25048.0,70.7731,70.7821,70.7553,70.7731,25048.0
2018-01-12 13:50:00,79.47,79.51,79.46,79.46,22685.0,70.7642,70.7999,70.7553,70.7553,22685.0
2018-01-12 13:55:00,79.45,79.47,79.43,79.45,22573.0,70.7464,70.7642,70.7286,70.7464,22573.0
2018-01-12 14:00:00,79.44,79.45,79.41,79.42,27950.0,70.7375,70.7464,70.7108,70.7197,27950.0
2018-01-12 14:05:00,79.43,79.44,79.39,79.39,21500.0,70.7286,70.7375,70.693,70.693,21500.0
2018-01-12 14:10:00,79.4,79.42,79.39,79.4,18831.0,70.7019,70.7197,70.693,70.7019,18831.0
2018-01-12 14:15:00,79.4,79.45,79.37,79.44,20436.0,70.7019,70.7464,70.6752,70.7375,20436.0
2018-01-12 14:20:00,79.45,79.45,79.4,79.44,194728.0,70.7464,70.7464,70.7019,70.7375,194728.0
2018-01-12 14:25:00,79.44,79.49,79.43,79.47,15012.0,70.7375,70.7821,70.7286,70.7642,15012.0
2018-01-12 14:30:00,79.47,79.51,79.46,79.5,23063.0,70.7642,70.7999,70.7553,70.791,23063.0
2018-01-12 14:35:00,79.48,79.49,79.43,79.43,23066.0,70.7731,70.7821,70.7286,70.7286,23066.0
2018-01-12 14:40:00,79.42,79.43,79.37,79.4,19638.0,70.7197,70.7286,70.6752,70.7019,19638.0
2018-01-12 14:45:00,79.4,79.43,79.38,79.43,26638.0,70.7019,70.7286,70.6841,70.7286,26638.0
2018-01-12 14:50:00,79.43,79.44,79.4,79.44,31228.0,70.7286,70.7375,70.7019,70.7375,31228.0
2018-01-12 14:55:00,79.45,79.46,79.41,79.46,27772.0,70.7464,70.7553,70.7108,70.7553,27772.0
2018-01-12 15:00:00,79.45,79.49,79.44,79.48,25005.0,70.7464,70.7821,70.7375,70.7731,25005.0
2018-01-12 15:05:00,79.48,79.49,79.46,79.46,27883.0,70.7731,70.7821,70.7553,70.7553,27883.0
2018-01-12 15:10:00,79.46,79.46,79.37,79.38,21709.0,70.7553,70.7553,70.6752,70.6841,21709.0
2018-01-12 15:15:00,79.39,79.42,79.38,79.42,23787.0,70.693,70.7197,70.6841,70.7197,23787.0
2018-01-12 15:20:00,79.42,79.44,79.4,79.44,12336.0,70.7197,70.7375,70.7019,70.7375,12336.0
2018-01-12 15:25:00,79.45,79.46,79.44,79.44,34058.0,70.7464,70.7553,70.7375,70.7375,34058.0
2018-01-12 15:30:00,79.45,79.48,79.43,79.44,26173.0,70.7464,70.7731,70.7286,70.7375,26173.0
2018-01-12 15:35:00,79.44,79.47,79.41,79.47,22707.0,70.7375,70.7642,70.7108,70.7642,22707.0
2018-01-12 15:40:00,79.47,79.5,79.46,79.47,28005.0,70.7642,70.791,70.7553,70.7642,28005.0
2018-01-12 15:45:00,79.49,79.56,79.49,79.55,49071.0,70.7821,70.8444,70.7821,70.8355,49071.0
2018-01-12 15:50:00,79.55,79.57,79.49,79.5,18996.0,70.8355,70.8533,70.7821,70.791,18996.0
2018-01-12 15:55:00,79.51,79.57,79.47,79.56,99247.0,70.7999,70.8533,70.7642,70.8444,99247.0
2018-01-16 09:30:00,79.9,80.08,79.9,80.01,88834.0,71.1471,71.3074,71.1471,71.2451,88834.0
2018-01-16 09:35:00,80.04,80.05,79.98,80.02,31059.0,71.2718,71.2807,71.2184,71.254,31059.0
2018-01-16 09:40:00,80.01,80.07,79.98,79.99,23536.0,71.2451,71.2985,71.2184,71.2273,23536.0
2018-01-16 09:45:00,79.99,80.03,79.97,79.98,20908.0,71.2273,71.2629,71.2095,71.2184,20908.0
2018-01-16 09:50:00,79.98,80.02,79.96,80.02,17439.0,71.2184,71.254,71.2006,71.254,17439.0
2018-01-16 09:55:00,80.03,80.1,80.03,80.09,37286.0,71.2629,71.3252,71.2629,71.3163,37286.0
2018-01-16 10:00:00,80.09,80.14,80.07,80.08,26959.0,71.3163,71.3608,71.2985,71.3074,26959.0
2018-01-16 10:05:00,80.07,80.17,80.02,80.17,25136.0,71.2985,71.3876,71.254,71.3876,25136.0
2018-01-16 10:10:00,80.17,80.26,80.15,80.25,17380.0,71.3876,71.4677,71.3698,71.4588,17380.0
2018-01-16 10:15:00,80.24,80.3,80.23,80.29,14916.0,71.4499,71.5033,71.441,71.4944,14916.0
2018-01-16 10:20:00,80.29,80.29,80.18,80.22,52893.0,71.4944,71.4944,71.3965,71.4321,52893.0
2018-01-16 10:25:00,80.22,80.22,80.18,80.21,20620.0,71.4321,71.4321,71.3965,71.4232,20620.0
2018-01-16 10:30:00,80.21,80.23,80.11,80.12,19456.0,71.4232,71.441,71.3341,71.343,19456.0
2018-01-16 10:35:00,80.12,80.12,80.02,80.1,45847.0,71.343,71.343,71.254,71.3252,45847.0
2018-01-16 10:40:00,80.09,80.18,80.07,80.17,18001.0,71.3163,71.3965,71.2985,71.3876,18001.0
2018-01-16 10:45:00,80.17,80.2,80.16,80.2,49851.0,71.3876,71.4143,71.3787,71.4143,49851.0
2018-01-16 10:50:00,80.2,80.2,80.08,80.1,40766.0,71.4143,71.4143,71.3074,71.3252,40766.0
2018-01-16 10:55:00,80.09,80.15,80.0,80.0,47268.0,71.3163,71.3698,71.2362,71.2362,47268.0
2018-01-16 11:00:00,79.98,80.0,79.92,79.97,26053.0,71.2184,71.2362,71.1649,71.2095,26053.0
2018-01-16 11:05:00,79.98,80.01,79.87,79.87,14478.0,71.2184,71.2451,71.1204,71.1204,14478.0
2018-01-16 11:10:00,79.88,79.96,79.88,79.89,41155.0,71.1293,71.2006,71.1293,71.1382,41155.0
2018-01-16 11:15:00,79.89,79.98,79.83,79.96,60435.0,71.1382,71.2184,71.0848,71.2006,60435.0
2018-01-16 11:20:00,79.97,80.0,79.96,79.98,21631.0,71.2095,71.2362,71.2006,71.2184,21631.0
2018-01-16 11:25:00,79.99,80.05,79.96,80.04,11262.0,71.2273,71.2807,71.2006,71.2718,11262.0
2018-01-16 11:30:00,80.04,80.05,80.0,80.04,17002.0,71.2718,71.2807,71.2362,71.2718,17002.0
2018-01-16 11:35:00,80.05,80.05,79.91,79.96,17431.0,71.2807,71.2807,71.156,71.2006,17431.0
2018-01-16 11:40:00,79.96,79.96,79.83,79.84,38784.0,71.2006,71.2006,71.0848,71.0937,38784.0
2018-01-16 11:45:00,79.82,79.87,79.77,79.86,45642.0,71.0759,71.1204,71.0314,71.1115,45642.0
2018-01-16 11:50:00,79.85,79.87,79.76,79.79,19128.0,71.1026,71.1204,71.0225,71.0492,19128.0
2018-01-16 11:55:00,79.79,79.79,79.69,79.72,39339.0,71.0492,71.0492,70.9601,70.9869,39339.0
2018-01-16 12:00:00,79.71,79.76,79.7,79.75,13097.0,70.978,71.0225,70.969,71.0136,13097.0
2018-01-16 12:05:00,79.76,79.79,79.71,79.74,19967.0,71.0225,71.0492,70.978,71.0047,19967.0
2018-01-16 12:10:00,79.75,79.76,79.72,79.74,13157.0,71.0136,71.0225,70.9869,71.0047,13157.0
2018-01-16 12:15:00,79.74,79.77,79.71,79.74,18634.0,71.0047,71.0314,70.978,71.0047,18634.0
2018-01-16 12:20:00,79.74,79.74,79.63,79.65,22414.0,71.0047,71.0047,70.9067,70.9245,22414.0
2018-01-16 12:25:00,79.64,79.66,79.6,79.63,23272.0,70.9156,70.9334,70.88,70.9067,23272.0
2018-01-16 12:30:00,79.63,79.63,79.54,79.56,29115.0,70.9067,70.9067,70.8266,70.8444,29115.0
2018-01-16 12:35:00,79.57,79.63,79.56,79.63,24303.0,70.8533,70.9067,70.8444,70.9067,24303.0
2018-01-16 12:40:00,79.63,79.68,79.61,79.61,18568.0,70.9067,70.9512,70.8889,70.8889,18568.0
2018-01-16 12:45:00,79.61,79.61,79.56,79.59,13178.0,70.8889,70.8889,70.8444,70.8711,13178.0
2018-01-16 12:50:00,79.59,79.61,79.5,79.52,13406.0,70.8711,70.8889,70.791,70.8088,13406.0
2018-01-16 12:55:00,79.51,79.54,79.47,79.49,33950.0,70.7999,70.8266,70.7642,70.7821,33950.0
2018-01-16 13:00:00,79.49,79.5,79.46,79.46,16448.0,70.7821,70.791,70.7553,70.7553,16448.0
2018-01-16 13:05:00,79.46,79.53,79.43,79.51,15596.0,70.7553,70.8177,70.7286,70.7999,15596.0
2018-01-16 13:10:00,79.5,79.53,79.49,79.52,10412.0,70.791,70.8177,70.7821,70.8088,10412.0
2018-01-16 13:15:00,79.52,79.54,79.48,79.51,10595.0,70.8088,70.8266,70.7731,70.7999,10595.0
2018-01-16 13:20:00,79.51,79.52,79.45,79.45,13906.0,70.7999,70.8088,70.7464,70.7464,13906.0
2018-01-16 13:25:00,79.45,79.48,79.42,79.47,11491.0,70.7464,70.7731,70.7197,70.7642,11491.0
2018-01-16 13:30:00,79.48,79.48,79.44,79.46,47009.0,70.7731,70.7731,70.7375,70.7553,47009.0
2018-01-16 13:35:00,79.47,79.47,79.42,79.46,32249.0,70.7642,70.7642,70.7197,70.7553,32249.0
2018-01-16 13:40:00,79.46,79.47,79.43,79.44,8777.0,70.7553,70.7642,70.7286,70.7375,8777.0
2018-01-16 13:45:00,79.45,79.46,79.39,79.4,14867.0,70.7464,70.7553,70.693,70.7019,14867.0
2018-01-16 13:50:00,79.4,79.41,79.21,79.23,45117.0,70.7019,70.7108,70.5327,70.5505,45117.0
2018-01-16 13:55:00,79.21,79.25,79.2,79.21,20832.0,70.5327,70.5683,70.5238,70.5327,20832.0
2018-01-16 14:00:00,79.21,79.24,79.13,79.14,23702.0,70.5327,70.5594,70.4615,70.4704,23702.0
2018-01-16 14:05:00,79.13,79.15,79.05,79.05,23738.0,70.4615,70.4793,70.3903,70.3903,23738.0
2018-01-16 14:10:00,79.06,79.07,79.01,79.04,13027.0,70.3992,70.4081,70.3546,70.3814,13027.0
2018-01-16 14:15:00,79.05,79.07,78.91,78.95,29984.0,70.3903,70.4081,70.2656,70.3012,29984.0
2018-01-16 14:20:00,78.95,78.98,78.87,78.94,39273.0,70.3012,70.3279,70.23,70.2923,39273.0
2018-01-16 14:25:00,78.93,78.98,78.86,78.87,15392.0,70.2834,70.3279,70.2211,70.23,15392.0
2018-01-16 14:30:00,78.86,78.97,78.81,78.81,37522.0,70.2211,70.319,70.1765,70.1765,37522.0
2018-01-16 14:35:00,78.84,78.85,78.73,78.73,21149.0,70.2033,70.2122,70.1053,70.1053,21149.0
2018-01-16 14:40:00,78.72,78.76,78.6,78.6,33407.0,70.0964,70.132,69.9896,69.9896,33407.0
2018-01-16 14:45:00,78.61,78.73,78.53,78.67,72061.0,69.9985,70.1053,69.9272,70.0519,72061.0
2018-01-16 14:50:00,78.67,78.78,78.67,78.76,22713.0,70.0519,70.1498,70.0519,70.132,22713.0
2018-01-16 14:55:00,78.77,78.89,78.76,78.87,44248.0,70.1409,70.2478,70.132,70.23,44248.0
2018-01-16 15:00:00,78.87,79.08,78.87,79.08,34933.0,70.23,70.417,70.23,70.417,34933.0
2018-01-16 15:05:00,79.06,79.12,79.02,79.12,23962.0,70.3992,70.4526,70.3635,70.4526,23962.0
2018-01-16 15:10:00,79.12,79.13,78.95,78.95,39268.0,70.4526,70.4615,70.3012,70.3012,39268.0
2018-01-16 15:15:00,78.94,78.95,78.87,78.92,22247.0,70.2923,70.3012,70.23,70.2745,22247.0
2018-01-16 15:20:00,78.94,79.02,78.91,78.95,23903.0,70.2923,70.3635,70.2656,70.3012,23903.0
2018-01-16 15:25:00,78.94,79.03,78.89,79.03,23585.0,70.2923,70.3724,70.2478,70.3724,23585.0
2018-01-16 15:30:00,79.0,79.0,78.92,78.96,23192.0,70.3457,70.3457,70.2745,70.3101,23192.0
2018-01-16 15:35:00,78.97,79.01,78.95,78.96,26536.0,70.319,70.3546,70.3012,70.3101,26536.0
2018-01-16 15:40:00,78.96,79.01,78.89,78.98,21714.0,70.3101,70.3546,70.2478,70.3279,21714.0
2018-01-16 15:45:00,78.98,79.0,78.9,78.96,54793.0,70.3279,70.3457,70.2567,70.3101,54793.0
2018-01-16 15:50:00,78.96,78.98,78.89,78.89,39663.0,70.3101,70.3279,70.2478,70.2478,39663.0
2018-01-16 15:55:00,78.87,78.91,78.73,78.77,116703.0,70.23,70.2656,70.1053,70.1409,116703.0
2018-01-17 09:30:00,79.09,79.16,78.93,78.93,78328.0,70.4259,70.4882,70.2834,70.2834,78328.0
2018-01-17 09:35:00,78.92,79.08,78.9,79.04,38925.0,70.2745,70.417,70.2567,70.3814,38925.0
2018-01-17 09:40:00,79.03,79.08,78.92,79.01,22838.0,70.3724,70.417,70.2745,70.3546,22838.0
2018-01-17 09:45:00,79.02,79.02,78.84,78.97,23168.0,70.3635,70.3635,70.2033,70.319,23168.0
2018-01-17 09:50:00,78.98,79.04,78.91,78.99,29937.0,70.3279,70.3814,70.2656,70.3368,29937.0
2018-01-17 09:55:00,79.0,79.02,78.89,78.92,21761.0,70.3457,70.3635,70.2478,70.2745,21761.0
2018-01-17 10:00:00,78.92,79.09,78.92,79.03,23258.0,70.2745,70.4259,70.2745,70.3724,23258.0
2018-01-17 10:05:00,79.04,79.11,78.97,79.08,24719.0,70.3814,70.4437,70.319,70.417,24719.0
2018-01-17 10:10:00,79.07,79.09,79.02,79.04,17122.0,70.4081,70.4259,70.3635,70.3814,17122.0
2018-01-17 10:15:00,79.03,79.07,78.9,78.92,14212.0,70.3724,70.4081,70.2567,70.2745,14212.0
2018-01-17 10:20:00,78.9,78.98,78.89,78.95,26308.0,70.2567,70.3279,70.2478,70.3012,26308.0
2018-01-17 10:25:00,78.95,78.99,78.91,78.98,14520.0,70.3012,70.3368,70.2656,70.3279,14520.0
2018-01-17 10:30:00,78.98,79.13,78.95,79.12,17031.0,70.3279,70.4615,70.3012,70.4526,17031.0
2018-01-17 10:35:00,79.11,79.17,79.1,79.11,13626.0,70.4437,70.4971,70.4348,70.4437,13626.0
2018-01-17 10:40:00,79.12,79.14,79.06,79.13,29531.0,70.4526,70.4704,70.3992,70.4615,29531.0
2018-01-17 10:45:00,79.13,79.19,79.1,79.17,21389.0,70.4615,70.5149,70.4348,70.4971,21389.0
2018-01-17 10:50:00,79.16,79.16,79.09,79.09,13254.0,70.4882,70.4882,70.4259,70.4259,13254.0
2018-01-17 10:55:00,79.09,79.15,79.08,79.11,7123.0,70.4259,70.4793,70.417,70.4437,7123.0
2018-01-17 11:00:00,79.11,79.11,79.01,79.01,21175.0,70.4437,70.4437,70.3546,70.3546,21175.0
2018-01-17 11:05:00,79.02,79.09,78.97,79.09,14408.0,70.3635,70.4259,70.319,70.4259,14408.0
2018-01-17 11:10:00,79.09,79.13,79.06,79.11,20185.0,70.4259,70.4615,70.3992,70.4437,20185.0
2018-01-17 11:15:00,79.1,79.22,79.1,79.19,27738.0,70.4348,70.5416,70.4348,70.5149,27738.0
2018-01-17 11:20:00,79.2,79.2,79.12,79.14,17682.0,70.5238,70.5238,70.4526,70.4704,17682.0
2018-01-17 11:25:00,79.14,79.15,79.08,79.1,12883.0,70.4704,70.4793,70.417,70.4348,12883.0
2018-01-17 11:30:00,79.1,79.15,79.1,79.15,11494.0,70.4348,70.4793,70.4348,70.4793,11494.0
2018-01-17 11:35:00,79.15,79.15,79.06,79.11,8294.0,70.4793,70.4793,70.3992,70.4437,8294.0
2018-01-17 11:40:00,79.11,79.14,79.08,79.09,12273.0,70.4437,70.4704,70.417,70.4259,12273.0
2018-01-17 11:45:00,79.1,79.16,79.09,79.16,18561.0,70.4348,70.4882,70.4259,70.4882,18561.0
2018-01-17 11:50:00,79.16,79.22,79.16,79.18,25180.0,70.4882,70.5416,70.4882,70.506,25180.0
2018-01-17 11:55:00,79.18,79.19,79.13,79.18,25258.0,70.506,70.5149,70.4615,70.506,25258.0
2018-01-17 12:00:00,79.18,79.23,79.18,79.21,6349.0,70.506,70.5505,70.506,70.5327,6349.0
2018-01-17 12:05:00,79.21,79.3,79.19,79.3,30700.0,70.5327,70.6129,70.5149,70.6129,30700.0
2018-01-17 12:10:00,79.3,79.31,79.25,79.31,43636.0,70.6129,70.6218,70.5683,70.6218,43636.0
2018-01-17 12:15:00,79.31,79.35,79.3,79.35,10243.0,70.6218,70.6574,70.6129,70.6574,10243.0
2018-01-17 12:20:00,79.35,79.4,79.33,79.36,35338.0,70.6574,70.7019,70.6396,70.6663,35338.0
2018-01-17 12:25:00,79.36,79.41,79.36,79.38,12242.0,70.6663,70.7108,70.6663,70.6841,12242.0
2018-01-17 12:30:00,79.38,79.41,79.37,79.38,15363.0,70.6841,70.7108,70.6752,70.6841,15363.0
2018-01-17 12:35:00,79.38,79.4,79.35,79.39,28921.0,70.6841,70.7019,70.6574,70.693,28921.0
2018-01-17 12:40:00,79.39,79.39,79.35,79.36,8606.0,70.693,70.693,70.6574,70.6663,8606.0
2018-01-17 12:45:00,79.36,79.4,79.35,79.38,17385.0,70.6663,70.7019,70.6574,70.6841,17385.0
2018-01-17 12:50:00,79.39,79.4,79.35,79.37,27183.0,70.693,70.7019,70.6574,70.6752,27183.0
2018-01-17 12:55:00,79.37,79.41,79.37,79.4,13703.0,70.6752,70.7108,70.6752,70.7019,13703.0
2018-01-17 13:00:00,79.4,79.47,79.39,79.41,25748.0,70.7019,70.7642,70.693,70.7108,25748.0
2018-01-17 13:05:00,79.42,79.42,79.35,79.37,24025.0,70.7197,70.7197,70.6574,70.6752,24025.0
2018-01-17 13:10:00,79.36,79.38,79.34,79.37,15028.0,70.6663,70.6841,70.6485,70.6752,15028.0
2018-01-17 13:15:00,79.37,79.38,79.29,79.29,181266.0,70.6752,70.6841,70.604,70.604,181266.0
2018-01-17 13:20:00,79.3,79.36,79.29,79.34,384872.0,70.6129,70.6663,70.604,70.6485,384872.0
2018-01-17 13:25:00,79.34,79.41,79.33,79.41,135994.0,70.6485,70.7108,70.6396,70.7108,135994.0
2018-01-17 13:30:00,79.4,79.47,79.4,79.44,22863.0,70.7019,70.7642,70.7019,70.7375,22863.0
2018-01-17 13:35:00,79.44,79.45,79.4,79.43,32015.0,70.7375,70.7464,70.7019,70.7286,32015.0
2018-01-17 13:40:00,79.43,79.46,79.39,79.39,25925.0,70.7286,70.7553,70.693,70.693,25925.0
2018-01-17 13:45:00,79.41,79.41,79.39,79.4,31546.0,70.7108,70.7108,70.693,70.7019,31546.0
2018-01-17 13:50:00,79.41,79.46,79.4,79.44,34598.0,70.7108,70.7553,70.7019,70.7375,34598.0
2018-01-17 13:55:00,79.45,79.47,79.39,79.41,24453.0,70.7464,70.7642,70.693,70.7108,24453.0
2018-01-17 14:00:00,79.41,79.54,79.4,79.53,30668.0,70.7108,70.8266,70.7019,70.8177,30668.0
2018-01-17 14:05:00,79.54,79.58,79.52,79.53,62382.0,70.8266,70.8622,70.8088,70.8177,62382.0
2018-01-17 14:10:00,79.54,79.57,79.53,79.55,40446.0,70.8266,70.8533,70.8177,70.8355,40446.0
2018-01-17 14:15:00,79.55,79.57,79.54,79.57,25510.0,70.8355,70.8533,70.8266,70.8533,25510.0
2018-01-17 14:20:00,79.58,79.63,79.57,79.58,22482.0,70.8622,70.9067,70.8533,70.8622,22482.0
2018-01-17 14:25:00,79.58,79.59,79.56,79.56,42140.0,70.8622,70.8711,70.8444,70.8444,42140.0
2018-01-17 14:30:00,79.56,79.59,79.54,79.59,19988.0,70.8444,70.8711,70.8266,70.8711,19988.0
2018-01-17 14:35:00,79.6,79.65,79.58,79.62,36784.0,70.88,70.9245,70.8622,70.8978,36784.0
2018-01-17 14:40:00,79.63,79.65,79.6,79.65,9820.0,70.9067,70.9245,70.88,70.9245,9820.0
2018-01-17 14:45:00,79.66,79.72,79.65,79.71,24021.0,70.9334,70.9869,70.9245,70.978,24021.0
2018-01-17 14:50:00,79.71,79.72,79.66,79.69,35287.0,70.978,70.9869,70.9334,70.9601,35287.0
2018-01-17 14:55:00,79.7,79.73,79.68,79.73,31893.0,70.969,70.9958,70.9512,70.9958,31893.0
2018-01-17 15:00:00,79.73,79.76,79.71,79.73,42478.0,70.9958,71.0225,70.978,70.9958,42478.0
2018-01-17 15:05:00,79.73,79.73,79.69,79.72,39214.0,70.9958,70.9958,70.9601,70.9869,39214.0
2018-01-17 15:10:00,79.73,79.73,79.64,79.65,17815.0,70.9958,70.9958,70.9156,70.9245,17815.0
2018-01-17 15:15:00,79.65,79.72,79.65,79.67,19169.0,70.9245,70.9869,70.9245,70.9423,19169.0
2018-01-17 15:20:00,79.67,79.68,79.56,79.56,27181.0,70.9423,70.9512,70.8444,70.8444,27181.0
2018-01-17 15:25:00,79.55,79.63,79.54,79.55,69411.0,70.8355,70.9067,70.8266,70.8355,69411.0
2018-01-17 15:30:00,79.56,79.62,79.54,79.58,43344.0,70.8444,70.8978,70.8266,70.8622,43344.0
2018-01-17 15:35:00,79.58,79.6,79.53,79.56,42197.0,70.8622,70.88,70.8177,70.8444,42197.0
2018-01-17 15:40:00,79.57,79.59,79.55,79.56,40235.0,70.8533,70.8711,70.8355,70.8444,40235.0
2018-01-17 15:45:00,79.56,79.6,79.53,79.6,39614.0,70.8444,70.88,70.8177,70.88,39614.0
2018-01-17 15:50:00,79.6,79.61,79.48,79.52,329456.0,70.88,70.8889,70.7731,70.8088,329456.0
2018-01-17 15:55:00,79.51,79.57,79.45,79.57,47139.0,70.7999,70.8533,70.7464,70.8533,47139.0
2018-01-18 09:30:00,79.44,79.44,79.31,79.4,73956.0,70.7375,70.7375,70.6218,70.7019,73956.0
2018-01-18 09:35:00,79.38,79.52,79.36,79.38,65699.0,70.6841,70.8088,70.6663,70.6841,65699.0
2018-01-18 09:40:00,79.39,79.4,79.15,79.16,25485.0,70.693,70.7019,70.4793,70.4882,25485.0
2018-01-18 09:45:00,79.18,79.3,79.14,79.28,409982.0,70.506,70.6129,70.4704,70.5951,409982.0
2018-01-18 09:50:00,79.27,79.27,79.21,79.26,200908.0,70.5862,70.5862,70.5327,70.5773,200908.0
2018-01-18 09:55:00,79.25,79.35,79.24,79.33,36256.0,70.5683,70.6574,70.5594,70.6396,36256.0
2018-01-18 10:00:00,79.33,79.34,79.27,79.3,21345.0,70.6396,70.6485,70.5862,70.6129,21345.0
2018-01-18 10:05:00,79.28,79.35,79.24,79.29,10518.0,70.5951,70.6574,70.5594,70.604,10518.0
2018-01-18 10:10:00,79.25,79.27,79.18,79.19,19332.0,70.5683,70.5862,70.506,70.5149,19332.0
2018-01-18 10:15:00,79.17,79.25,79.14,79.22,22757.0,70.4971,70.5683,70.4704,70.5416,22757.0
2018-01-18 10:20:00,79.22,79.23,78.99,78.99,91365.0,70.5416,70.5505,70.3368,70.3368,91365.0
2018-01-18 10:25:00,78.99,79.2,78.98,79.18,28557.0,70.3368,70.5238,70.3279,70.506,28557.0
2018-01-18 10:30:00,79.18,79.27,79.17,79.26,44254.0,70.506,70.5862,70.4971,70.5773,44254.0
2018-01-18 10:35:00,79.23,79.28,79.2,79.28,13335.0,70.5505,70.5951,70.5238,70.5951,13335.0
2018-01-18 10:40:00,79.28,79.28,79.19,79.28,14086.0,70.5951,70.5951,70.5149,70.5951,14086.0
2018-01-18 10:45:00,79.28,79.28,79.11,79.12,19991.0,70.5951,70.5951,70.4437,70.4526,19991.0
2018-01-18 10:50:00,79.12,79.14,79.04,79.14,13288.0,70.4526,70.4704,70.3814,70.4704,13288.0
2018-01-18 10:55:00,79.14,79.14,78.98,78.99,13435.0,70.4704,70.4704,70.3279,70.3368,13435.0
2018-01-18 11:00:00,78.99,79.09,78.98,79.09,20073.0,70.3368,70.4259,70.3279,70.4259,20073.0
2018-01-18 11:05:00,79.11,79.13,79.07,79.08,61870.0,70.4437,70.4615,70.4081,70.417,61870.0
2018-01-18 11:10:00,79.08,79.16,79.07,79.15,13241.0,70.417,70.4882,70.4081,70.4793,13241.0
2018-01-18 11:15:00,79.15,79.23,79.13,79.23,12008.0,70.4793,70.5505,70.4615,70.5505,12008.0
2018-01-18 11:20:00,79.23,79.24,79.04,79.05,41521.0,70.5505,70.5594,70.3814,70.3903,41521.0
2018-01-18 11:25:00,79.06,79.09,78.92,78.94,28626.0,70.3992,70.4259,70.2745,70.2923,28626.0
2018-01-18 11:30:00,78.95,79.05,78.91,79.03,35229.0,70.3012,70.3903,70.2656,70.3724,35229.0
2018-01-18 11:35:00,79.0,79.01,78.93,78.96,18176.0,70.3457,70.3546,70.2834,70.3101,18176.0
2018-01-18 11:40:00,78.96,78.98,78.9,78.95,53145.0,70.3101,70.3279,70.2567,70.3012,53145.0
2018-01-18 11:45:00,78.95,79.03,78.92,79.03,18097.0,70.3012,70.3724,70.2745,70.3724,18097.0
2018-01-18 11:50:00,79.03,79.07,79.0,79.05,23961.0,70.3724,70.4081,70.3457,70.3903,23961.0
2018-01-18 11:55:00,79.04,79.09,79.03,79.05,54148.0,70.3814,70.4259,70.3724,70.3903,54148.0
2018-01-18 12:00:00,79.04,79.11,79.03,79.1,19676.0,70.3814,70.4437,70.3724,70.4348,19676.0
2018-01-18 12:05:00,79.09,79.12,79.07,79.08,33685.0,70.4259,70.4526,70.4081,70.417,33685.0
2018-01-18 12:10:00,79.08,79.14,79.08,79.12,21438.0,70.417,70.4704,70.417,70.4526,21438.0
2018-01-18 12:15:00,79.11,79.13,79.07,79.09,22392.0,70.4437,70.4615,70.4081,70.4259,22392.0
2018-01-18 12:20:00,79.09,79.09,79.04,79.06,58135.0,70.4259,70.4259,70.3814,70.3992,58135.0
2018-01-18 12:25:00,79.06,79.12,79.06,79.11,31155.0,70.3992,70.4526,70.3992,70.4437,31155.0
2018-01-18 12:30:00,79.11,79.11,79.08,79.09,12868.0,70.4437,70.4437,70.417,70.4259,12868.0
2018-01-18 12:35:00,79.09,79.14,79.09,79.12,14137.0,70.4259,70.4704,70.4259,70.4526,14137.0
2018-01-18 12:40:00,79.12,79.14,79.08,79.12,19627.0,70.4526,70.4704,70.417,70.4526,19627.0
2018-01-18 12:45:00,79.12,79.12,79.09,79.11,13918.0,70.4526,70.4526,70.4259,70.4437,13918.0
2018-01-18 12:50:00,79.12,79.12,79.08,79.1,78469.0,70.4526,70.4526,70.417,70.4348,78469.0
2018-01-18 12:55:00,79.11,79.12,79.07,79.08,19960.0,70.4437,70.4526,70.4081,70.417,19960.0
2018-01-18 13:00:00,79.09,79.1,79.02,79.06,46203.0,70.4259,70.4348,70.3635,70.3992,46203.0
2018-01-18 13:05:00,79.07,79.15,79.07,79.12,41348.0,70.4081,70.4793,70.4081,70.4526,41348.0
2018-01-18 13:10:00,79.13,79.17,79.11,79.15,26458.0,70.4615,70.4971,70.4437,70.4793,26458.0
2018-01-18 13:15:00,79.15,79.15,79.12,79.13,13736.0,70.4793,70.4793,70.4526,70.4615,13736.0
2018-01-18 13:20:00,79.13,79.15,79.12,79.14,28140.0,70.4615,70.4793,70.4526,70.4704,28140.0
2018-01-18 13:25:00,79.14,79.15,79.11,79.14,28981.0,70.4704,70.4793,70.4437,70.4704,28981.0
2018-01-18 13:30:00,79.14,79.16,79.1,79.11,13155.0,70.4704,70.4882,70.4348,70.4437,13155.0
2018-01-18 13:35:00,79.09,79.11,79.09,79.1,9674.0,70.4259,70.4437,70.4259,70.4348,9674.0
2018-01-18 13:40:00,79.1,79.12,79.08,79.09,9230.0,70.4348,70.4526,70.417,70.4259,9230.0
2018-01-18 13:45:00,79.09,79.14,79.08,79.12,51898.0,70.4259,70.4704,70.417,70.4526,51898.0
2018-01-18 13:50:00,79.12,79.12,79.1,79.11,15411.0,70.4526,70.4526,70.4348,70.4437,15411.0
2018-01-18 13:55:00,79.08,79.19,79.07,79.14,44542.0,70.417,70.5149,70.4081,70.4704,44542.0
2018-01-18 14:00:00,79.12,79.2,79.11,79.17,13149.0,70.4526,70.5238,70.4437,70.4971,13149.0
2018-01-18 14:05:00,79.17,79.18,79.12,79.16,19492.0,70.4971,70.506,70.4526,70.4882,19492.0
2018-01-18 14:10:00,79.16,79.21,79.16,79.2,18856.0,70.4882,70.5327,70.4882,70.5238,18856.0
2018-01-18 14:15:00,79.2,79.24,79.15,79.16,17741.0,70.5238,70.5594,70.4793,70.4882,17741.0
2018-01-18 14:20:00,79.17,79.23,79.16,79.23,18666.0,70.4971,70.5505,70.4882,70.5505,18666.0
2018-01-18 14:25:00,79.23,79.26,79.2,79.26,14840.0,70.5505,70.5773,70.5238,70.5773,14840.0
2018-01-18 14:30:00,79.26,79.27,79.2,79.23,29290.0,70.5773,70.5862,70.5238,70.5505,29290.0
2018-01-18 14:35:00,79.23,79.27,79.21,79.24,16820.0,70.5505,70.5862,70.5327,70.5594,16820.0
2018-01-18 14:40:00,79.25,79.25,79.19,79.2,24826.0,70.5683,70.5683,70.5149,70.5238,24826.0
2018-01-18 14:45:00,79.19,79.2,79.13,79.16,16807.0,70.5149,70.5238,70.4615,70.4882,16807.0
2018-01-18 14:50:00,79.16,79.2,79.16,79.19,14729.0,70.4882,70.5238,70.4882,70.5149,14729.0
2018-01-18 14:55:00,79.19,79.19,79.15,79.16,18503.0,70.5149,70.5149,70.4793,70.4882,18503.0
2018-01-18 15:00:00,79.14,79.15,79.1,79.14,19707.0,70.4704,70.4793,70.4348,70.4704,19707.0
2018-01-18 15:05:00,79.13,79.18,79.13,79.17,34181.0,70.4615,70.506,70.4615,70.4971,34181.0
2018-01-18 15:10:00,79.16,79.17,79.11,79.13,24776.0,70.4882,70.4971,70.4437,70.4615,24776.0
2018-01-18 15:15:00,79.12,79.18,79.12,79.17,118949.0,70.4526,70.506,70.4526,70.4971,118949.0
2018-01-18 15:20:00,79.17,79.18,79.13,79.15,23502.0,70.4971,70.506,70.4615,70.4793,23502.0
2018-01-18 15:25:00,79.14,79.14,79.04,79.06,21346.0,70.4704,70.4704,70.3814,70.3992,21346.0
2018-01-18 15:30:00,79.05,79.06,78.8,78.89,85009.0,70.3903,70.3992,70.1676,70.2478,85009.0
2018-01-18 15:35:00,78.9,79.02,78.88,79.02,50641.0,70.2567,70.3635,70.2389,70.3635,50641.0
2018-01-18 15:40:00,79.02,79.05,78.97,78.99,34916.0,70.3635,70.3903,70.319,70.3368,34916.0
2018-01-18 15:45:00,78.99,78.99,78.92,78.94,24597.0,70.3368,70.3368,70.2745,70.2923,24597.0
2018-01-18 15:50:00,78.94,78.95,78.88,78.89,63544.0,70.2923,70.3012,70.2389,70.2478,63544.0
2018-01-18 15:55:00,78.88,78.97,78.86,78.92,148262.0,70.2389,70.319,70.2211,70.2745,148262.0
2018-01-19 09:30:00,78.91,79.2,78.91,79.08,73429.0,70.2656,70.5238,70.2656,70.417,73429.0
2018-01-19 09:35:00,79.08,79.11,79.03,79.08,27347.0,70.417,70.4437,70.3724,70.417,27347.0
2018-01-19 09:40:00,79.08,79.11,79.03,79.11,33386.0,70.417,70.4437,70.3724,70.4437,33386.0
2018-01-19 09:45:00,79.13,79.18,79.1,79.15,18504.0,70.4615,70.506,70.4348,70.4793,18504.0
2018-01-19 09:50:00,79.16,79.16,78.99,79.03,15713.0,70.4882,70.4882,70.3368,70.3724,15713.0
2018-01-19 09:55:00,79.03,79.19,79.0,79.17,16664.0,70.3724,70.5149,70.3457,70.4971,16664.0
2018-01-19 10:00:00,79.17,79.19,79.06,79.06,15509.0,70.4971,70.5149,70.3992,70.3992,15509.0
2018-01-19 10:05:00,79.05,79.31,79.05,79.31,15897.0,70.3903,70.6218,70.3903,70.6218,15897.0
2018-01-19 10:10:00,79.3,79.34,79.28,79.28,20322.0,70.6129,70.6485,70.5951,70.5951,20322.0
2018-01-19 10:15:00,79.27,79.38,79.23,79.34,43030.0,70.5862,70.6841,70.5505,70.6485,43030.0
2018-01-19 10:20:00,79.34,79.42,79.3,79.42,22879.0,70.6485,70.7197,70.6129,70.7197,22879.0
2018-01-19 10:25:00,79.42,79.49,79.42,79.46,29318.0,70.7197,70.7821,70.7197,70.7553,29318.0
2018-01-19 10:30:00,79.47,79.49,79.37,79.38,115763.0,70.7642,70.7821,70.6752,70.6841,115763.0
2018-01-19 10:35:00,79.39,79.59,79.37,79.58,89348.0,70.693,70.8711,70.6752,70.8622,89348.0
2018-01-19 10:40:00,79.58,79.63,79.54,79.61,153902.0,70.8622,70.9067,70.8266,70.8889,153902.0
2018-01-19 10:45:00,79.61,79.62,79.55,79.55,70393.0,70.8889,70.8978,70.8355,70.8355,70393.0
2018-01-19 10:50:00,79.56,79.6,79.54,79.57,26705.0,70.8444,70.88,70.8266,70.8533,26705.0
2018-01-19 10:55:00,79.56,79.63,79.56,79.6,29916.0,70.8444,70.9067,70.8444,70.88,29916.0
2018-01-19 11:00:00,79.62,79.63,79.58,79.59,23084.0,70.8978,70.9067,70.8622,70.8711,23084.0
2018-01-19 11:05:00,79.6,79.61,79.46,79.5,51731.0,70.88,70.8889,70.7553,70.791,51731.0
2018-01-19 11:10:00,79.52,79.58,79.52,79.57,58467.0,70.8088,70.8622,70.8088,70.8533,58467.0
2018-01-19 11:15:00,79.56,79.68,79.53,79.67,26986.0,70.8444,70.9512,70.8177,70.9423,26986.0
2018-01-19 11:20:00,79.68,79.74,79.67,79.71,46964.0,70.9512,71.0047,70.9423,70.978,46964.0
2018-01-19 11:25:00,79.71,79.79,79.71,79.71,14785.0,70.978,71.0492,70.978,70.978,14785.0
2018-01-19 11:30:00,79.71,79.76,79.68,79.71,18003.0,70.978,71.0225,70.9512,70.978,18003.0
2018-01-19 11:35:00,79.71,79.77,79.71,79.76,36940.0,70.978,71.0314,70.978,71.0225,36940.0
2018-01-19 11:40:00,79.76,79.8,79.74,79.77,46525.0,71.0225,71.0581,71.0047,71.0314,46525.0
2018-01-19 11:45:00,79.76,79.77,79.72,79.72,16430.0,71.0225,71.0314,70.9869,70.9869,16430.0
2018-01-19 11:50:00,79.71,79.73,79.69,79.73,14678.0,70.978,70.9958,70.9601,70.9958,14678.0
2018-01-19 11:55:00,79.72,79.74,79.69,79.73,21922.0,70.9869,71.0047,70.9601,70.9958,21922.0
2018-01-19 12:00:00,79.73,79.77,79.72,79.77,22481.0,70.9958,71.0314,70.9869,71.0314,22481.0
2018-01-19 12:05:00,79.77,79.8,79.72,79.73,33293.0,71.0314,71.0581,70.9869,70.9958,33293.0
2018-01-19 12:10:00,79.73,79.75,79.71,79.74,11550.0,70.9958,71.0136,70.978,71.0047,11550.0
2018-01-19 12:15:00,79.74,79.76,79.7,79.75,8670.0,71.0047,71.0225,70.969,71.0136,8670.0
2018-01-19 12:20:00,79.76,79.8,79.75,79.8,16324.0,71.0225,71.0581,71.0136,71.0581,16324.0
2018-01-19 12:25:00,79.79,79.8,79.74,79.77,8028.0,71.0492,71.0581,71.0047,71.0314,8028.0
2018-01-19 12:30:00,79.78,79.78,79.74,79.76,12539.0,71.0403,71.0403,71.0047,71.0225,12539.0
2018-01-19 12:35:00,79.76,79.78,79.73,79.76,24731.0,71.0225,71.0403,70.9958,71.0225,24731.0
2018-01-19 12:40:00,79.77,79.77,79.74,79.77,8662.0,71.0314,71.0314,71.0047,71.0314,8662.0
2018-01-19 12:45:00,79.76,79.82,79.72,79.82,40809.0,71.0225,71.0759,70.9869,71.0759,40809.0
2018-01-19 12:50:00,79.82,79.84,79.8,79.84,16412.0,71.0759,71.0937,71.0581,71.0937,16412.0
2018-01-19 12:55:00,79.84,79.85,79.8,79.8,47668.0,71.0937,71.1026,71.0581,71.0581,47668.0
2018-01-19 13:00:00,79.81,79.83,79.79,79.8,18768.0,71.067,71.0848,71.0492,71.0581,18768.0
2018-01-19 13:05:00,79.8,79.81,79.76,79.79,13483.0,71.0581,71.067,71.0225,71.0492,13483.0
2018-01-19 13:10:00,79.8,79.81,79.77,79.8,19114.0,71.0581,71.067,71.0314,71.0581,19114.0
2018-01-19 13:15:00,79.8,79.83,79.79,79.82,15283.0,71.0581,71.0848,71.0492,71.0759,15283.0
2018-01-19 13:20:00,79.82,79.82,79.76,79.78,41827.0,71.0759,71.0759,71.0225,71.0403,41827.0
2018-01-19 13:25:00,79.79,79.83,79.78,79.82,11052.0,71.0492,71.0848,71.0403,71.0759,11052.0
2018-01-19 13:30:00,79.82,79.82,79.78,79.8,8438.0,71.0759,71.0759,71.0403,71.0581,8438.0
2018-01-19 13:35:00,79.8,79.83,79.77,79.81,9707.0,71.0581,71.0848,71.0314,71.067,9707.0
2018-01-19 13:40:00,79.81,79.87,79.79,79.85,23637.0,71.067,71.1204,71.0492,71.1026,23637.0
2018-01-19 13:45:00,79.85,79.9,79.84,79.87,15239.0,71.1026,71.1471,71.0937,71.1204,15239.0
2018-01-19 13:50:00,79.86,79.87,79.85,79.87,18211.0,71.1115,71.1204,71.1026,71.1204,18211.0
2018-01-19 13:55:00,79.87,79.9,79.84,79.89,8070.0,71.1204,71.1471,71.0937,71.1382,8070.0
2018-01-19 14:00:00,79.89,79.93,79.86,79.89,14629.0,71.1382,71.1739,71.1115,71.1382,14629.0
2018-01-19 14:05:00,79.89,79.91,79.86,79.87,22921.0,71.1382,71.156,71.1115,71.1204,22921.0
2018-01-19 14:10:00,79.88,79.95,79.86,79.94,19899.0,71.1293,71.1917,71.1115,71.1828,19899.0
2018-01-19 14:15:00,79.95,80.04,79.94,80.03,40329.0,71.1917,71.2718,71.1828,71.2629,40329.0
2018-01-19 14:20:00,80.02,80.05,79.97,80.0,27594.0,71.254,71.2807,71.2095,71.2362,27594.0
2018-01-19 14:25:00,79.99,80.01,79.97,79.99,18999.0,71.2273,71.2451,71.2095,71.2273,18999.0
2018-01-19 14:30:00,79.99,80.07,79.98,80.07,87355.0,71.2273,71.2985,71.2184,71.2985,87355.0
2018-01-19 14:35:00,80.06,80.07,80.0,80.0,80781.0,71.2896,71.2985,71.2362,71.2362,80781.0
2018-01-19 14:40:00,80.01,80.02,79.97,79.97,20607.0,71.2451,71.254,71.2095,71.2095,20607.0
2018-01-19 14:45:00,79.96,80.06,79.95,80.06,50223.0,71.2006,71.2896,71.1917,71.2896,50223.0
2018-01-19 14:50:00,80.06,80.07,80.03,80.07,27878.0,71.2896,71.2985,71.2629,71.2985,27878.0
2018-01-19 14:55:00,80.08,80.08,79.98,79.98,32285.0,71.3074,71.3074,71.2184,71.2184,32285.0
2018-01-19 15:00:00,79.97,79.98,79.93,79.97,41851.0,71.2095,71.2184,71.1739,71.2095,41851.0
2018-01-19 15:05:00,79.97,79.97,79.92,79.94,36199.0,71.2095,71.2095,71.1649,71.1828,36199.0
2018-01-19 15:10:00,79.94,79.97,79.93,79.95,9729.0,71.1828,71.2095,71.1739,71.1917,9729.0
2018-01-19 15:15:00,79.94,79.99,79.93,79.98,19347.0,71.1828,71.2273,71.1739,71.2184,19347.0
2018-01-19 15:20:00,79.98,80.02,79.96,79.97,25065.0,71.2184,71.254,71.2006,71.2095,25065.0
2018-01-19 15:25:00,79.97,80.02,79.96,80.0,31034.0,71.2095,71.254,71.2006,71.2362,31034.0
2018-01-19 15:30:00,80.01,80.02,79.98,79.98,19587.0,71.2451,71.254,71.2184,71.2184,19587.0
2018-01-19 15:35:00,79.98,80.01,79.95,79.99,32418.0,71.2184,71.2451,71.1917,71.2273,32418.0
2018-01-19 15:40:00,79.98,80.02,79.97,80.0,50463.0,71.2184,71.254,71.2095,71.2362,50463.0
2018-01-19 15:45:00,80.0,80.0,79.97,79.98,30086.0,71.2362,71.2362,71.2095,71.2184,30086.0
2018-01-19 15:50:00,79.99,80.04,79.99,80.03,29555.0,71.2273,71.2718,71.2273,71.2629,29555.0
2018-01-19 15:55:00,80.03,80.1,80.0,80.07,92320.0,71.2629,71.3252,71.2362,71.2985,92320.0
2018-01-22 09:30:00,79.96,80.01,79.91,79.95,79118.0,71.2006,71.2451,71.156,71.1917,79118.0
2018-01-22 09:35:00,79.94,79.96,79.77,79.78,67070.0,71.1828,71.2006,71.0314,71.0403,67070.0
2018-01-22 09:40:00,79.77,79.84,79.75,79.82,54508.0,71.0314,71.0937,71.0136,71.0759,54508.0
2018-01-22 09:45:00,79.82,79.84,79.78,79.78,59053.0,71.0759,71.0937,71.0403,71.0403,59053.0
2018-01-22 09:50:00,79.79,79.79,79.72,79.74,17033.0,71.0492,71.0492,70.9869,71.0047,17033.0
2018-01-22 09:55:00,79.75,79.81,79.73,79.81,13537.0,71.0136,71.067,70.9958,71.067,13537.0
2018-01-22 10:00:00,79.8,79.8,79.74,79.74,9804.0,71.0581,71.0581,71.0047,71.0047,9804.0
2018-01-22 10:05:00,79.75,79.84,79.71,79.84,23504.0,71.0136,71.0937,70.978,71.0937,23504.0
2018-01-22 10:10:00,79.81,79.94,79.81,79.94,26649.0,71.067,71.1828,71.067,71.1828,26649.0
2018-01-22 10:15:00,79.94,80.03,79.94,80.0,28353.0,71.1828,71.2629,71.1828,71.2362,28353.0
2018-01-22 10:20:00,79.98,79.98,79.87,79.88,47200.0,71.2184,71.2184,71.1204,71.1293,47200.0
2018-01-22 10:25:00,79.89,79.89,79.8,79.81,14829.0,71.1382,71.1382,71.0581,71.067,14829.0
2018-01-22 10:30:00,79.81,79.82,79.76,79.82,24662.0,71.067,71.0759,71.0225,71.0759,24662.0
2018-01-22 10:35:00,79.81,79.86,79.78,79.81,19765.0,71.067,71.1115,71.0403,71.067,19765.0
2018-01-22 10:40:00,79.81,79.88,79.8,79.86,16400.0,71.067,71.1293,71.0581,71.1115,16400.0
2018-01-22 10:45:00,79.86,79.94,79.86,79.94,21403.0,71.1115,71.1828,71.1115,71.1828,21403.0
2018-01-22 10:50:00,79.95,79.96,79.91,79.94,16797.0,71.1917,71.2006,71.156,71.1828,16797.0
2018-01-22 10:55:00,79.94,79.94,79.84,79.85,11787.0,71.1828,71.1828,71.0937,71.1026,11787.0
2018-01-22 11:00:00,79.85,79.92,79.83,79.9,37693.0,71.1026,71.1649,71.0848,71.1471,37693.0
2018-01-22 11:05:00,79.89,79.91,79.83,79.84,10619.0,71.1382,71.156,71.0848,71.0937,10619.0
2018-01-22 11:10:00,79.83,79.86,79.79,79.83,13284.0,71.0848,71.1115,71.0492,71.0848,13284.0
2018-01-22 11:15:00,79.82,79.84,79.79,79.82,21249.0,71.0759,71.0937,71.0492,71.0759,21249.0
2018-01-22 11:20:00,79.82,79.82,79.75,79.8,9952.0,71.0759,71.0759,71.0136,71.0581,9952.0
2018-01-22 11:25:00,79.8,79.81,79.74,79.74,25223.0,71.0581,71.067,71.0047,71.0047,25223.0
2018-01-22 11:30:00,79.73,79.8,79.73,79.78,21831.0,70.9958,71.0581,70.9958,71.0403,21831.0
2018-01-22 11:35:00,79.78,79.85,79.77,79.84,11171.0,71.0403,71.1026,71.0314,71.0937,11171.0
2018-01-22 11:40:00,79.83,79.86,79.81,79.84,11195.0,71.0848,71.1115,71.067,71.0937,11195.0
2018-01-22 11:45:00,79.84,79.87,79.81,79.86,14547.0,71.0937,71.1204,71.067,71.1115,14547.0
2018-01-22 11:50:00,79.86,79.87,79.84,79.85,11400.0,71.1115,71.1204,71.0937,71.1026,11400.0
2018-01-22 11:55:00,79.84,79.97,79.83,79.97,28646.0,71.0937,71.2095,71.0848,71.2095,28646.0
2018-01-22 12:00:00,79.96,80.06,79.93,80.06,20753.0,71.2006,71.2896,71.1739,71.2896,20753.0
2018-01-22 12:05:00,80.06,80.1,80.01,80.02,15776.0,71.2896,71.3252,71.2451,71.254,15776.0
2018-01-22 12:10:00,80.0,80.09,79.99,80.06,19023.0,71.2362,71.3163,71.2273,71.2896,19023.0
2018-01-22 12:15:00,80.06,80.07,80.03,80.05,7457.0,71.2896,71.2985,71.2629,71.2807,7457.0
2018-01-22 12:20:00,80.05,80.15,80.05,80.14,11479.0,71.2807,71.3698,71.2807,71.3608,11479.0
2018-01-22 12:25:00,80.15,80.15,80.1,80.13,8957.0,71.3698,71.3698,71.3252,71.3519,8957.0
2018-01-22 12:30:00,80.12,80.13,80.08,80.11,17628.0,71.343,71.3519,71.3074,71.3341,17628.0
2018-01-22 12:35:00,80.11,80.13,80.09,80.09,9950.0,71.3341,71.3519,71.3163,71.3163,9950.0
2018-01-22 12:40:00,80.1,80.12,80.08,80.1,16824.0,71.3252,71.343,71.3074,71.3252,16824.0
2018-01-22 12:45:00,80.1,80.11,80.04,80.07,10999.0,71.3252,71.3341,71.2718,71.2985,10999.0
2018-01-22 12:50:00,80.07,80.07,80.02,80.03,8897.0,71.2985,71.2985,71.254,71.2629,8897.0
2018-01-22 12:55:00,80.01,80.02,79.96,79.98,24984.0,71.2451,71.254,71.2006,71.2184,24984.0
2018-01-22 13:00:00,79.97,79.99,79.95,79.97,17214.0,71.2095,71.2273,71.1917,71.2095,17214.0
2018-01-22 13:05:00,79.94,79.99,79.93,79.96,18324.0,71.1828,71.2273,71.1739,71.2006,18324.0
2018-01-22 13:10:00,79.96,79.99,79.96,79.97,13273.0,71.2006,71.2273,71.2006,71.2095,13273.0
2018-01-22 13:15:00,79.97,79.98,79.94,79.95,18491.0,71.2095,71.2184,71.1828,71.1917,18491.0
2018-01-22 13:20:00,79.95,79.95,79.91,79.91,7343.0,71.1917,71.1917,71.156,71.156,7343.0
2018-01-22 13:25:00,79.92,79.94,79.91,79.93,17965.0,71.1649,71.1828,71.156,71.1739,17965.0
2018-01-22 13:30:00,79.94,79.98,79.93,79.97,35427.0,71.1828,71.2184,71.1739,71.2095,35427.0
2018-01-22 13:35:00,79.97,80.0,79.96,79.98,22591.0,71.2095,71.2362,71.2006,71.2184,22591.0
2018-01-22 13:40:00,79.97,80.0,79.95,80.0,16469.0,71.2095,71.2362,71.1917,71.2362,16469.0
2018-01-22 13:45:00,80.0,80.01,79.97,79.98,12627.0,71.2362,71.2451,71.2095,71.2184,12627.0
2018-01-22 13:50:00,79.98,80.01,79.97,79.98,11538.0,71.2184,71.2451,71.2095,71.2184,11538.0
2018-01-22 13:55:00,79.98,80.05,79.97,80.04,36740.0,71.2184,71.2807,71.2095,71.2718,36740.0
2018-01-22 14:00:00,80.05,80.05,79.98,80.0,14647.0,71.2807,71.2807,71.2184,71.2362,14647.0
2018-01-22 14:05:00,80.0,80.02,79.97,79.99,13728.0,71.2362,71.254,71.2095,71.2273,13728.0
2018-01-22 14:10:00,79.99,80.0,79.96,79.98,9447.0,71.2273,71.2362,71.2006,71.2184,9447.0
2018-01-22 14:15:00,79.98,79.99,79.96,79.98,22719.0,71.2184,71.2273,71.2006,71.2184,22719.0
2018-01-22 14:20:00,79.97,80.0,79.93,79.96,51812.0,71.2095,71.2362,71.1739,71.2006,51812.0
2018-01-22 14:25:00,79.95,79.99,79.95,79.98,21489.0,71.1917,71.2273,71.1917,71.2184,21489.0
2018-01-22 14:30:00,79.98,79.99,79.95,79.98,26035.0,71.2184,71.2273,71.1917,71.2184,26035.0
2018-01-22 14:35:00,79.98,80.01,79.97,80.01,54753.0,71.2184,71.2451,71.2095,71.2451,54753.0
2018-01-22 14:40:00,80.01,80.03,80.0,80.01,16720.0,71.2451,71.2629,71.2362,71.2451,16720.0
2018-01-22 14:45:00,80.03,80.04,80.01,80.03,33779.0,71.2629,71.2718,71.2451,71.2629,33779.0
2018-01-22 14:50:00,80.03,80.04,80.0,80.02,30704.0,71.2629,71.2718,71.2362,71.254,30704.0
2018-01-22 14:55:00,80.02,80.03,79.98,79.99,13203.0,71.254,71.2629,71.2184,71.2273,13203.0
2018-01-22 15:00:00,79.99,80.04,79.98,80.03,41799.0,71.2273,71.2718,71.2184,71.2629,41799.0
2018-01-22 15:05:00,80.03,80.05,80.01,80.03,15952.0,71.2629,71.2807,71.2451,71.2629,15952.0
2018-01-22 15:10:00,80.04,80.05,80.02,80.05,14665.0,71.2718,71.2807,71.254,71.2807,14665.0
2018-01-22 15:15:00,80.05,80.06,80.03,80.05,14599.0,71.2807,71.2896,71.2629,71.2807,14599.0
2018-01-22 15:20:00,80.05,80.07,80.03,80.03,13764.0,71.2807,71.2985,71.2629,71.2629,13764.0
2018-01-22 15:25:00,80.03,80.06,80.03,80.05,11792.0,71.2629,71.2896,71.2629,71.2807,11792.0
2018-01-22 15:30:00,80.05,80.07,80.02,80.04,28491.0,71.2807,71.2985,71.254,71.2718,28491.0
2018-01-22 15:35:00,80.05,80.07,80.02,80.06,105812.0,71.2807,71.2985,71.254,71.2896,105812.0
2018-01-22 15:40:00,80.06,80.1,80.05,80.09,72843.0,71.2896,71.3252,71.2807,71.3163,72843.0
2018-01-22 15:45:00,80.09,80.16,80.09,80.16,76010.0,71.3163,71.3787,71.3163,71.3787,76010.0
2018-01-22 15:50:00,80.17,80.21,80.14,80.19,165391.0,71.3876,71.4232,71.3608,71.4054,165391.0
2018-01-22 15:55:00,80.19,80.25,80.16,80.25,104350.0,71.4054,71.4588,71.3787,71.4588,104350.0
2018-01-23 09:30:00,80.2,80.2,80.04,80.15,88340.0,71.4143,71.4143,71.2718,71.3698,88340.0
2018-01-23 09:35:00,80.14,80.14,79.99,80.02,43946.0,71.3608,71.3608,71.2273,71.254,43946.0
2018-01-23 09:40:00,80.02,80.06,79.96,80.06,35594.0,71.254,71.2896,71.2006,71.2896,35594.0
2018-01-23 09:45:00,80.07,80.18,80.06,80.17,55345.0,71.2985,71.3965,71.2896,71.3876,55345.0
2018-01-23 09:50:00,80.16,80.17,80.09,80.1,33422.0,71.3787,71.3876,71.3163,71.3252,33422.0
2018-01-23 09:55:00,80.1,80.12,79.87,79.9,49824.0,71.3252,71.343,71.1204,71.1471,49824.0
2018-01-23 10:00:00,79.89,79.93,79.83,79.84,46577.0,71.1382,71.1739,71.0848,71.0937,46577.0
2018-01-23 10:05:00,79.82,79.92,79.82,79.91,33252.0,71.0759,71.1649,71.0759,71.156,33252.0
2018-01-23 10:10:00,79.92,79.97,79.88,79.89,62030.0,71.1649,71.2095,71.1293,71.1382,62030.0
2018-01-23 10:15:00,79.88,79.96,79.88,79.92,75523.0,71.1293,71.2006,71.1293,71.1649,75523.0
2018-01-23 10:20:00,79.91,79.93,79.76,79.78,31803.0,71.156,71.1739,71.0225,71.0403,31803.0
2018-01-23 10:25:00,79.78,79.8,79.74,79.79,33759.0,71.0403,71.0581,71.0047,71.0492,33759.0
2018-01-23 10:30:00,79.79,79.88,79.76,79.86,54926.0,71.0492,71.1293,71.0225,71.1115,54926.0
2018-01-23 10:35:00,79.85,79.94,79.85,79.9,21405.0,71.1026,71.1828,71.1026,71.1471,21405.0
2018-01-23 10:40:00,79.89,79.96,79.83,79.92,25736.0,71.1382,71.2006,71.0848,71.1649,25736.0
2018-01-23 10:45:00,79.92,79.93,79.89,79.92,17958.0,71.1649,71.1739,71.1382,71.1649,17958.0
2018-01-23 10:50:00,79.92,79.94,79.9,79.94,12114.0,71.1649,71.1828,71.1471,71.1828,12114.0
2018-01-23 10:55:00,79.96,80.02,79.95,80.02,32780.0,71.2006,71.254,71.1917,71.254,32780.0
2018-01-23 11:00:00,80.02,80.05,79.97,80.0,51370.0,71.254,71.2807,71.2095,71.2362,51370.0
2018-01-23 11:05:00,80.0,80.03,79.96,80.01,25709.0,71.2362,71.2629,71.2006,71.2451,25709.0
2018-01-23 11:10:00,80.02,80.06,80.0,80.05,16680.0,71.254,71.2896,71.2362,71.2807,16680.0
2018-01-23 11:15:00,80.05,80.08,80.04,80.07,18796.0,71.2807,71.3074,71.2718,71.2985,18796.0
2018-01-23 11:20:00,80.07,80.16,80.06,80.16,38763.0,71.2985,71.3787,71.2896,71.3787,38763.0
2018-01-23 11:25:00,80.16,80.18,80.11,80.12,36026.0,71.3787,71.3965,71.3341,71.343,36026.0
2018-01-23 11:30:00,80.12,80.17,80.1,80.17,27462.0,71.343,71.3876,71.3252,71.3876,27462.0
2018-01-23 11:35:00,80.16,80.17,80.12,80.15,12301.0,71.3787,71.3876,71.343,71.3698,12301.0
2018-01-23 11:40:00,80.15,80.17,80.08,80.09,29109.0,71.3698,71.3876,71.3074,71.3163,29109.0
2018-01-23 11:45:00,80.11,80.11,80.06,80.08,22991.0,71.3341,71.3341,71.2896,71.3074,22991.0
2018-01-23 11:50:00,80.07,80.13,80.05,80.12,22334.0,71.2985,71.3519,71.2807,71.343,22334.0
2018-01-23 11:55:00,80.12,80.14,80.1,80.11,12985.0,71.343,71.3608,71.3252,71.3341,12985.0
2018-01-23 12:00:00,80.11,80.15,80.1,80.13,12585.0,71.3341,71.3698,71.3252,71.3519,12585.0
2018-01-23 12:05:00,80.12,80.14,80.09,80.12,18916.0,71.343,71.3608,71.3163,71.343,18916.0
2018-01-23 12:10:00,80.12,80.15,80.11,80.12,27303.0,71.343,71.3698,71.3341,71.343,27303.0
2018-01-23 12:15:00,80.12,80.16,80.1,80.12,55230.0,71.343,71.3787,71.3252,71.343,55230.0
2018-01-23 12:20:00,80.13,80.17,80.12,80.14,10812.0,71.3519,71.3876,71.343,71.3608,10812.0
2018-01-23 12:25:00,80.13,80.16,80.13,80.13,17639.0,71.3519,71.3787,71.3519,71.3519,17639.0
2018-01-23 12:30:00,80.13,80.19,80.12,80.17,29110.0,71.3519,71.4054,71.343,71.3876,29110.0
2018-01-23 12:35:00,80.18,80.19,80.17,80.17,9445.0,71.3965,71.4054,71.3876,71.3876,9445.0
2018-01-23 12:40:00,80.17,80.18,80.13,80.16,21855.0,71.3876,71.3965,71.3519,71.3787,21855.0
2018-01-23 12:45:00,80.16,80.19,80.15,80.17,26957.0,71.3787,71.4054,71.3698,71.3876,26957.0
2018-01-23 12:50:00,80.16,80.17,80.09,80.14,7042.0,71.3787,71.3876,71.3163,71.3608,7042.0
2018-01-23 12:55:00,80.14,80.18,80.13,80.17,9802.0,71.3608,71.3965,71.3519,71.3876,9802.0
2018-01-23 13:00:00,80.17,80.22,80.17,80.2,12203.0,71.3876,71.4321,71.3876,71.4143,12203.0
2018-01-23 13:05:00,80.2,80.25,80.19,80.22,16413.0,71.4143,71.4588,71.4054,71.4321,16413.0
2018-01-23 13:10:00,80.23,80.24,80.18,80.2,12155.0,71.441,71.4499,71.3965,71.4143,12155.0
2018-01-23 13:15:00,80.19,80.22,80.19,80.2,7363.0,71.4054,71.4321,71.4054,71.4143,7363.0
2018-01-23 13:20:00,80.18,80.22,80.18,80.22,18566.0,71.3965,71.4321,71.3965,71.4321,18566.0
2018-01-23 13:25:00,80.21,80.23,80.2,80.21,16537.0,71.4232,71.441,71.4143,71.4232,16537.0
2018-01-23 13:30:00,80.22,80.25,80.21,80.25,16118.0,71.4321,71.4588,71.4232,71.4588,16118.0
2018-01-23 13:35:00,80.24,80.25,80.21,80.25,12703.0,71.4499,71.4588,71.4232,71.4588,12703.0
2018-01-23 13:40:00,80.24,80.38,80.23,80.33,30346.0,71.4499,71.5746,71.441,71.53,30346.0
2018-01-23 13:45:00,80.33,80.36,80.3,80.3,22599.0,71.53,71.5567,71.5033,71.5033,22599.0
2018-01-23 13:50:00,80.3,80.31,80.27,80.3,31794.0,71.5033,71.5122,71.4766,71.5033,31794.0
2018-01-23 13:55:00,80.31,80.32,80.28,80.32,14161.0,71.5122,71.5211,71.4855,71.5211,14161.0
2018-01-23 14:00:00,80.31,80.33,80.29,80.29,19310.0,71.5122,71.53,71.4944,71.4944,19310.0
2018-01-23 14:05:00,80.29,80.31,80.28,80.29,13423.0,71.4944,71.5122,71.4855,71.4944,13423.0
2018-01-23 14:10:00,80.3,80.3,80.24,80.27,16808.0,71.5033,71.5033,71.4499,71.4766,16808.0
2018-01-23 14:15:00,80.25,80.26,80.2,80.22,41232.0,71.4588,71.4677,71.4143,71.4321,41232.0
2018-01-23 14:20:00,80.21,80.22,80.17,80.22,90387.0,71.4232,71.4321,71.3876,71.4321,90387.0
2018-01-23 14:25:00,80.21,80.23,80.19,80.22,22327.0,71.4232,71.441,71.4054,71.4321,22327.0
2018-01-23 14:30:00,80.22,80.26,80.22,80.25,7565.0,71.4321,71.4677,71.4321,71.4588,7565.0
2018-01-23 14:35:00,80.25,80.28,80.24,80.27,7756.0,71.4588,71.4855,71.4499,71.4766,7756.0
2018-01-23 14:40:00,80.26,80.31,80.25,80.3,15225.0,71.4677,71.5122,71.4588,71.5033,15225.0
2018-01-23 14:45:00,80.29,80.35,80.29,80.33,17434.0,71.4944,71.5478,71.4944,71.53,17434.0
2018-01-23 14:50:00,80.35,80.5,80.34,80.48,35593.0,71.5478,71.6814,71.5389,71.6636,35593.0
2018-01-23 14:55:00,80.47,80.51,80.43,80.44,25729.0,71.6547,71.6903,71.6191,71.628,25729.0
2018-01-23 15:00:00,80.44,80.45,80.37,80.39,29678.0,71.628,71.6369,71.5657,71.5835,29678.0
2018-01-23 15:05:00,80.37,80.37,80.34,80.36,24579.0,71.5657,71.5657,71.5389,71.5567,24579.0
2018-01-23 15:10:00,80.36,80.38,80.25,80.26,29071.0,71.5567,71.5746,71.4588,71.4677,29071.0
2018-01-23 15:15:00,80.27,80.3,80.26,80.28,18840.0,71.4766,71.5033,71.4677,71.4855,18840.0
2018-01-23 15:20:00,80.26,80.29,80.25,80.27,26427.0,71.4677,71.4944,71.4588,71.4766,26427.0
2018-01-23 15:25:00,80.27,80.27,80.21,80.24,29954.0,71.4766,71.4766,71.4232,71.4499,29954.0
2018-01-23 15:30:00,80.25,80.28,80.23,80.28,20505.0,71.4588,71.4855,71.441,71.4855,20505.0
2018-01-23 15:35:00,80.28,80.32,80.26,80.31,27379.0,71.4855,71.5211,71.4677,71.5122,27379.0
2018-01-23 15:40:00,80.3,80.33,80.28,80.33,43462.0,71.5033,71.53,71.4855,71.53,43462.0
2018-01-23 15:45:00,80.33,80.38,80.32,80.38,19752.0,71.53,71.5746,71.5211,71.5746,19752.0
2018-01-23 15:50:00,80.38,80.38,80.33,80.35,34008.0,71.5746,71.5746,71.53,71.5478,34008.0
2018-01-23 15:55:00,80.35,80.39,80.31,80.34,57129.0,71.5478,71.5835,71.5122,71.5389,57129.0
2018-01-24 09:30:00,80.65,80.68,80.47,80.48,77385.0,71.815,71.8417,71.6547,71.6636,77385.0
2018-01-24 09:35:00,80.48,80.5,80.36,80.45,52437.0,71.6636,71.6814,71.5567,71.6369,52437.0
2018-01-24 09:40:00,80.45,80.5,80.43,80.44,52841.0,71.6369,71.6814,71.6191,71.628,52841.0
2018-01-24 09:45:00,80.44,80.51,80.39,80.43,37807.0,71.628,71.6903,71.5835,71.6191,37807.0
2018-01-24 09:50:00,80.42,80.43,80.29,80.4,32864.0,71.6102,71.6191,71.4944,71.5924,32864.0
2018-01-24 09:55:00,80.4,80.54,80.39,80.52,29775.0,71.5924,71.717,71.5835,71.6992,29775.0
2018-01-24 10:00:00,80.52,80.61,80.51,80.53,42825.0,71.6992,71.7794,71.6903,71.7081,42825.0
2018-01-24 10:05:00,80.53,80.53,80.48,80.5,34137.0,71.7081,71.7081,71.6636,71.6814,34137.0
2018-01-24 10:10:00,80.5,80.61,80.48,80.59,31285.0,71.6814,71.7794,71.6636,71.7616,31285.0
2018-01-24 10:15:00,80.59,80.6,80.46,80.49,44699.0,71.7616,71.7705,71.6458,71.6725,44699.0
2018-01-24 10:20:00,80.51,80.53,80.43,80.43,24119.0,71.6903,71.7081,71.6191,71.6191,24119.0
2018-01-24 10:25:00,80.43,80.46,80.42,80.42,24643.0,71.6191,71.6458,71.6102,71.6102,24643.0
2018-01-24 10:30:00,80.41,80.44,80.39,80.4,40647.0,71.6013,71.628,71.5835,71.5924,40647.0
2018-01-24 10:35:00,80.4,80.47,80.39,80.41,29501.0,71.5924,71.6547,71.5835,71.6013,29501.0
2018-01-24 10:40:00,80.42,80.47,80.38,80.44,54079.0,71.6102,71.6547,71.5746,71.628,54079.0
2018-01-24 10:45:00,80.45,80.5,80.42,80.44,31880.0,71.6369,71.6814,71.6102,71.628,31880.0
2018-01-24 10:50:00,80.42,80.44,80.4,80.42,67525.0,71.6102,71.628,71.5924,71.6102,67525.0
2018-01-24 10:55:00,80.41,80.42,80.16,80.3,35750.0,71.6013,71.6102,71.3787,71.5033,35750.0
2018-01-24 11:00:00,80.31,80.39,80.29,80.37,24211.0,71.5122,71.5835,71.4944,71.5657,24211.0
2018-01-24 11:05:00,80.37,80.43,80.37,80.38,25369.0,71.5657,71.6191,71.5657,71.5746,25369.0
2018-01-24 11:10:00,80.38,80.39,80.13,80.15,98487.0,71.5746,71.5835,71.3519,71.3698,98487.0
2018-01-24 11:15:00,80.14,80.2,80.09,80.19,70885.0,71.3608,71.4143,71.3163,71.4054,70885.0
2018-01-24 11:20:00,80.19,80.24,80.18,80.2,31363.0,71.4054,71.4499,71.3965,71.4143,31363.0
2018-01-24 11:25:00,80.2,80.24,80.16,80.18,29331.0,71.4143,71.4499,71.3787,71.3965,29331.0
2018-01-24 11:30:00,80.17,80.18,79.92,79.95,42775.0,71.3876,71.3965,71.1649,71.1917,42775.0
2018-01-24 11:35:00,79.96,80.0,79.83,79.91,40031.0,71.2006,71.2362,71.0848,71.156,40031.0
2018-01-24 11:40:00,79.9,79.97,79.84,79.94,65202.0,71.1471,71.2095,71.0937,71.1828,65202.0
2018-01-24 11:45:00,79.94,79.98,79.86,79.88,34726.0,71.1828,71.2184,71.1115,71.1293,34726.0
2018-01-24 11:50:00,79.89,80.02,79.88,80.01,28017.0,71.1382,71.254,71.1293,71.2451,28017.0
2018-01-24 11:55:00,80.01,80.02,79.91,79.92,24194.0,71.2451,71.254,71.156,71.1649,24194.0
2018-01-24 12:00:00,79.93,79.94,79.82,79.89,33395.0,71.1739,71.1828,71.0759,71.1382,33395.0
2018-01-24 12:05:00,79.89,79.93,79.86,79.87,30587.0,71.1382,71.1739,71.1115,71.1204,30587.0
2018-01-24 12:10:00,79.86,79.94,79.84,79.92,49724.0,71.1115,71.1828,71.0937,71.1649,49724.0
2018-01-24 12:15:00,79.92,79.93,79.82,79.88,39126.0,71.1649,71.1739,71.0759,71.1293,39126.0
2018-01-24 12:20:00,79.87,79.87,79.79,79.79,24908.0,71.1204,71.1204,71.0492,71.0492,24908.0
2018-01-24 12:25:00,79.78,79.82,79.72,79.8,18365.0,71.0403,71.0759,70.9869,71.0581,18365.0
2018-01-24 12:30:00,79.81,79.84,79.77,79.8,22249.0,71.067,71.0937,71.0314,71.0581,22249.0
2018-01-24 12:35:00,79.78,79.78,79.69,79.69,22180.0,71.0403,71.0403,70.9601,70.9601,22180.0
2018-01-24 12:40:00,79.69,79.75,79.66,79.72,35630.0,70.9601,71.0136,70.9334,70.9869,35630.0
2018-01-24 12:45:00,79.71,79.71,79.64,79.69,17485.0,70.978,70.978,70.9156,70.9601,17485.0
2018-01-24 12:50:00,79.7,79.72,79.67,79.71,28076.0,70.969,70.9869,70.9423,70.978,28076.0
2018-01-24 12:55:00,79.69,79.77,79.69,79.76,16953.0,70.9601,71.0314,70.9601,71.0225,16953.0
2018-01-24 13:00:00,79.77,79.8,79.73,79.73,26695.0,71.0314,71.0581,70.9958,70.9958,26695.0
2018-01-24 13:05:00,79.73,79.74,79.58,79.6,31861.0,70.9958,71.0047,70.8622,70.88,31861.0
2018-01-24 13:10:00,79.59,79.65,79.57,79.65,21715.0,70.8711,70.9245,70.8533,70.9245,21715.0
2018-01-24 13:15:00,79.63,79.65,79.58,79.62,63661.0,70.9067,70.9245,70.8622,70.8978,63661.0
2018-01-24 13:20:00,79.6,79.7,79.59,79.7,18391.0,70.88,70.969,70.8711,70.969,18391.0
2018-01-24 13:25:00,79.71,79.83,79.71,79.82,25493.0,70.978,71.0848,70.978,71.0759,25493.0
2018-01-24 13:30:00,79.82,79.91,79.8,79.91,53537.0,71.0759,71.156,71.0581,71.156,53537.0
2018-01-24 13:35:00,79.89,79.96,79.85,79.91,36460.0,71.1382,71.2006,71.1026,71.156,36460.0
2018-01-24 13:40:00,79.91,80.03,79.88,80.03,20721.0,71.156,71.2629,71.1293,71.2629,20721.0
2018-01-24 13:45:00,80.02,80.02,79.96,79.99,26257.0,71.254,71.254,71.2006,71.2273,26257.0
2018-01-24 13:50:00,79.99,80.07,79.96,80.06,34023.0,71.2273,71.2985,71.2006,71.2896,34023.0
2018-01-24 13:55:00,80.06,80.08,79.98,80.02,22402.0,71.2896,71.3074,71.2184,71.254,22402.0
2018-01-24 14:00:00,80.03,80.03,79.92,79.92,42539.0,71.2629,71.2629,71.1649,71.1649,42539.0
2018-01-24 14:05:00,79.92,79.97,79.88,79.89,27404.0,71.1649,71.2095,71.1293,71.1382,27404.0
2018-01-24 14:10:00,79.89,79.9,79.83,79.87,22120.0,71.1382,71.1471,71.0848,71.1204,22120.0
2018-01-24 14:15:00,79.85,79.97,79.85,79.97,39749.0,71.1026,71.2095,71.1026,71.2095,39749.0
2018-01-24 14:20:00,79.97,79.98,79.89,79.9,89652.0,71.2095,71.2184,71.1382,71.1471,89652.0
2018-01-24 14:25:00,79.9,80.01,79.9,80.01,21787.0,71.1471,71.2451,71.1471,71.2451,21787.0
2018-01-24 14:30:00,80.01,80.02,79.92,79.97,32258.0,71.2451,71.254,71.1649,71.2095,32258.0
2018-01-24 14:35:00,79.96,79.96,79.88,79.92,19732.0,71.2006,71.2006,71.1293,71.1649,19732.0
2018-01-24 14:40:00,79.92,79.98,79.92,79.98,81721.0,71.1649,71.2184,71.1649,71.2184,81721.0
2018-01-24 14:45:00,79.99,80.05,79.98,80.01,36855.0,71.2273,71.2807,71.2184,71.2451,36855.0
2018-01-24 14:50:00,80.02,80.02,79.94,79.95,36351.0,71.254,71.254,71.1828,71.1917,36351.0
2018-01-24 14:55:00,79.95,79.99,79.94,79.95,34802.0,71.1917,71.2273,71.1828,71.1917,34802.0
2018-01-24 15:00:00,79.96,79.96,79.87,79.88,62263.0,71.2006,71.2006,71.1204,71.1293,62263.0
2018-01-24 15:05:00,79.87,79.96,79.87,79.92,57818.0,71.1204,71.2006,71.1204,71.1649,57818.0
2018-01-24 15:10:00,79.92,79.96,79.86,79.89,43220.0,71.1649,71.2006,71.1115,71.1382,43220.0
2018-01-24 15:15:00,79.88,79.92,79.82,79.86,58533.0,71.1293,71.1649,71.0759,71.1115,58533.0
2018-01-24 15:20:00,79.85,79.91,79.83,79.91,42052.0,71.1026,71.156,71.0848,71.156,42052.0
2018-01-24 15:25:00,79.91,79.94,79.88,79.91,32006.0,71.156,71.1828,71.1293,71.156,32006.0
2018-01-24 15:30:00,79.9,79.91,79.8,79.82,55140.0,71.1471,71.156,71.0581,71.0759,55140.0
2018-01-24 15:35:00,79.82,79.89,79.82,79.87,66236.0,71.0759,71.1382,71.0759,71.1204,66236.0
2018-01-24 15:40:00,79.85,79.86,79.78,79.81,36442.0,71.1026,71.1115,71.0403,71.067,36442.0
2018-01-24 15:45:00,79.82,79.94,79.82,79.91,81311.0,71.0759,71.1828,71.0759,71.156,81311.0
2018-01-24 15:50:00,79.91,79.91,79.83,79.87,61145.0,71.156,71.156,71.0848,71.1204,61145.0
2018-01-24 15:55:00,79.88,79.94,79.83,79.86,112184.0,71.1293,71.1828,71.0848,71.1115,112184.0
2018-01-25 09:30:00,80.28,80.31,80.07,80.12,69646.0,71.4855,71.5122,71.2985,71.343,69646.0
2018-01-25 09:35:00,80.15,80.19,79.92,79.93,86543.0,71.3698,71.4054,71.1649,71.1739,86543.0
2018-01-25 09:40:00,79.91,80.02,79.85,79.95,72768.0,71.156,71.254,71.1026,71.1917,72768.0
2018-01-25 09:45:00,79.94,79.94,79.79,79.91,40364.0,71.1828,71.1828,71.0492,71.156,40364.0
2018-01-25 09:50:00,79.91,79.91,79.73,79.75,55069.0,71.156,71.156,70.9958,71.0136,55069.0
2018-01-25 09:55:00,79.74,79.74,79.52,79.64,58646.0,71.0047,71.0047,70.8088,70.9156,58646.0
2018-01-25 10:00:00,79.64,79.65,79.5,79.57,54845.0,70.9156,70.9245,70.791,70.8533,54845.0
2018-01-25 10:05:00,79.58,79.66,79.42,79.44,44740.0,70.8622,70.9334,70.7197,70.7375,44740.0
2018-01-25 10:10:00,79.43,79.56,79.41,79.53,68645.0,70.7286,70.8444,70.7108,70.8177,68645.0
2018-01-25 10:15:00,79.53,79.59,79.5,79.59,40711.0,70.8177,70.8711,70.791,70.8711,40711.0
2018-01-25 10:20:00,79.58,79.67,79.55,79.64,372664.0,70.8622,70.9423,70.8355,70.9156,372664.0
2018-01-25 10:25:00,79.64,79.65,79.55,79.59,161634.0,70.9156,70.9245,70.8355,70.8711,161634.0
2018-01-25 10:30:00,79.59,79.66,79.57,79.65,72661.0,70.8711,70.9334,70.8533,70.9245,72661.0
2018-01-25 10:35:00,79.65,79.68,79.57,79.58,59676.0,70.9245,70.9512,70.8533,70.8622,59676.0
2018-01-25 10:40:00,79.59,79.6,79.54,79.59,51258.0,70.8711,70.88,70.8266,70.8711,51258.0
2018-01-25 10:45:00,79.59,79.61,79.46,79.49,56310.0,70.8711,70.8889,70.7553,70.7821,56310.0
2018-01-25 10:50:00,79.5,79.53,79.47,79.5,55943.0,70.791,70.8177,70.7642,70.791,55943.0
2018-01-25 10:55:00,79.51,79.52,79.43,79.45,76366.0,70.7999,70.8088,70.7286,70.7464,76366.0
2018-01-25 11:00:00,79.44,79.47,79.4,79.46,32561.0,70.7375,70.7642,70.7019,70.7553,32561.0
2018-01-25 11:05:00,79.47,79.5,79.45,79.48,39878.0,70.7642,70.791,70.7464,70.7731,39878.0
2018-01-25 11:10:00,79.48,79.57,79.47,79.51,99045.0,70.7731,70.8533,70.7642,70.7999,99045.0
2018-01-25 11:15:00,79.51,79.55,79.5,79.52,38382.0,70.7999,70.8355,70.791,70.8088,38382.0
2018-01-25 11:20:00,79.51,79.53,79.47,79.49,31603.0,70.7999,70.8177,70.7642,70.7821,31603.0
2018-01-25 11:25:00,79.49,79.53,79.47,79.53,44350.0,70.7821,70.8177,70.7642,70.8177,44350.0
2018-01-25 11:30:00,79.53,79.62,79.53,79.59,40580.0,70.8177,70.8978,70.8177,70.8711,40580.0
2018-01-25 11:35:00,79.6,79.67,79.6,79.66,28686.0,70.88,70.9423,70.88,70.9334,28686.0
2018-01-25 11:40:00,79.66,79.78,79.66,79.76,32639.0,70.9334,71.0403,70.9334,71.0225,32639.0
2018-01-25 11:45:00,79.77,79.77,79.7,79.74,30393.0,71.0314,71.0314,70.969,71.0047,30393.0
2018-01-25 11:50:00,79.73,79.79,79.71,79.78,17251.0,70.9958,71.0492,70.978,71.0403,17251.0
2018-01-25 11:55:00,79.79,79.84,79.78,79.82,47376.0,71.0492,71.0937,71.0403,71.0759,47376.0
2018-01-25 12:00:00,79.82,79.86,79.81,79.85,39659.0,71.0759,71.1115,71.067,71.1026,39659.0
2018-01-25 12:05:00,79.84,79.88,79.82,79.84,24164.0,71.0937,71.1293,71.0759,71.0937,24164.0
2018-01-25 12:10:00,79.84,79.92,79.83,79.87,25666.0,71.0937,71.1649,71.0848,71.1204,25666.0
2018-01-25 12:15:00,79.86,79.87,79.81,79.82,37542.0,71.1115,71.1204,71.067,71.0759,37542.0
2018-01-25 12:20:00,79.83,79.83,79.72,79.74,52991.0,71.0848,71.0848,70.9869,71.0047,52991.0
2018-01-25 12:25:00,79.75,79.76,79.72,79.75,16020.0,71.0136,71.0225,70.9869,71.0136,16020.0
2018-01-25 12:30:00,79.79,79.82,79.78,79.8,9570.0,71.0492,71.0759,71.0403,71.0581,9570.0
2018-01-25 12:35:00,79.79,79.83,79.77,79.78,19814.0,71.0492,71.0848,71.0314,71.0403,19814.0
2018-01-25 12:40:00,79.78,79.81,79.75,79.78,20558.0,71.0403,71.067,71.0136,71.0403,20558.0
2018-01-25 12:45:00,79.78,79.83,79.77,79.81,24900.0,71.0403,71.0848,71.0314,71.067,24900.0
2018-01-25 12:50:00,79.81,79.84,79.75,79.75,27673.0,71.067,71.0937,71.0136,71.0136,27673.0
2018-01-25 12:55:00,79.76,79.78,79.75,79.76,18652.0,71.0225,71.0403,71.0136,71.0225,18652.0
2018-01-25 13:00:00,79.76,79.77,79.71,79.73,25642.0,71.0225,71.0314,70.978,70.9958,25642.0
2018-01-25 13:05:00,79.73,79.77,79.7,79.76,28672.0,70.9958,71.0314,70.969,71.0225,28672.0
2018-01-25 13:10:00,79.77,79.83,79.76,79.83,14504.0,71.0314,71.0848,71.0225,71.0848,14504.0
2018-01-25 13:15:00,79.82,79.83,79.79,79.82,25344.0,71.0759,71.0848,71.0492,71.0759,25344.0
2018-01-25 13:20:00,79.81,79.83,79.74,79.78,15310.0,71.067,71.0848,71.0047,71.0403,15310.0
2018-01-25 13:25:00,79.78,79.79,79.75,79.77,71944.0,71.0403,71.0492,71.0136,71.0314,71944.0
2018-01-25 13:30:00,79.77,79.79,79.75,79.77,16934.0,71.0314,71.0492,71.0136,71.0314,16934.0
2018-01-25 13:35:00,79.77,79.84,79.76,79.83,14266.0,71.0314,71.0937,71.0225,71.0848,14266.0
2018-01-25 13:40:00,79.83,79.91,79.82,79.88,18366.0,71.0848,71.156,71.0759,71.1293,18366.0
2018-01-25 13:45:00,79.89,79.9,79.85,79.86,33410.0,71.1382,71.1471,71.1026,71.1115,33410.0
2018-01-25 13:50:00,79.86,79.9,79.84,79.88,14292.0,71.1115,71.1471,71.0937,71.1293,14292.0
2018-01-25 13:55:00,79.89,79.9,79.85,79.85,6755.0,71.1382,71.1471,71.1026,71.1026,6755.0
2018-01-25 14:00:00,79.84,79.88,79.82,79.84,18802.0,71.0937,71.1293,71.0759,71.0937,18802.0
2018-01-25 14:05:00,79.84,79.86,79.83,79.84,18335.0,71.0937,71.1115,71.0848,71.0937,18335.0
2018-01-25 14:10:00,79.84,79.84,79.71,79.78,54320.0,71.0937,71.0937,70.978,71.0403,54320.0
2018-01-25 14:15:00,79.76,79.77,79.73,79.75,24616.0,71.0225,71.0314,70.9958,71.0136,24616.0
2018-01-25 14:20:00,79.76,79.78,79.73,79.73,32914.0,71.0225,71.0403,70.9958,70.9958,32914.0
2018-01-25 14:25:00,79.73,79.76,79.71,79.73,32202.0,70.9958,71.0225,70.978,70.9958,32202.0
2018-01-25 14:30:00,79.72,79.74,79.66,79.68,35150.0,70.9869,71.0047,70.9334,70.9512,35150.0
2018-01-25 14:35:00,79.67,79.68,79.6,79.6,57978.0,70.9423,70.9512,70.88,70.88,57978.0
2018-01-25 14:40:00,79.6,79.61,79.58,79.61,34325.0,70.88,70.8889,70.8622,70.8889,34325.0
2018-01-25 14:45:00,79.6,79.63,79.56,79.63,68538.0,70.88,70.9067,70.8444,70.9067,68538.0
2018-01-25 14:50:00,79.63,79.63,79.55,79.59,49344.0,70.9067,70.9067,70.8355,70.8711,49344.0
2018-01-25 14:55:00,79.6,79.68,79.59,79.62,57301.0,70.88,70.9512,70.8711,70.8978,57301.0
2018-01-25 15:00:00,79.63,79.65,79.59,79.62,63217.0,70.9067,70.9245,70.8711,70.8978,63217.0
2018-01-25 15:05:00,79.62,79.65,79.59,79.6,52533.0,70.8978,70.9245,70.8711,70.88,52533.0
2018-01-25 15:10:00,79.59,79.59,79.53,79.56,61502.0,70.8711,70.8711,70.8177,70.8444,61502.0
2018-01-25 15:15:00,79.57,79.7,79.57,79.69,60670.0,70.8533,70.969,70.8533,70.9601,60670.0
2018-01-25 15:20:00,79.69,79.78,79.69,79.77,60058.0,70.9601,71.0403,70.9601,71.0314,60058.0
2018-01-25 15:25:00,79.78,79.84,79.76,79.81,27985.0,71.0403,71.0937,71.0225,71.067,27985.0
2018-01-25 15:30:00,79.82,79.85,79.78,79.81,62095.0,71.0759,71.1026,71.0403,71.067,62095.0
2018-01-25 15:35:00,79.83,79.83,79.78,79.82,29492.0,71.0848,71.0848,71.0403,71.0759,29492.0
2018-01-25 15:40:00,79.82,79.86,79.75,79.76,27796.0,71.0759,71.1115,71.0136,71.0225,27796.0
2018-01-25 15:45:00,79.76,79.89,79.76,79.88,95877.0,71.0225,71.1382,71.0225,71.1293,95877.0
2018-01-25 15:50:00,79.88,80.07,79.88,80.05,184365.0,71.1293,71.2985,71.1293,71.2807,184365.0
2018-01-25 15:55:00,80.05,80.13,80.03,80.1,213975.0,71.2807,71.3519,71.2629,71.3252,213975.0
2018-01-26 09:30:00,80.39,80.45,80.1,80.15,58781.0,71.5835,71.6369,71.3252,71.3698,58781.0
2018-01-26 09:35:00,80.13,80.17,80.04,80.11,63874.0,71.3519,71.3876,71.2718,71.3341,63874.0
2018-01-26 09:40:00,80.12,80.14,80.0,80.04,36026.0,71.343,71.3608,71.2362,71.2718,36026.0
2018-01-26 09:45:00,80.01,80.02,79.9,80.01,23669.0,71.2451,71.254,71.1471,71.2451,23669.0
2018-01-26 09:50:00,80.02,80.15,80.01,80.11,23629.0,71.254,71.3698,71.2451,71.3341,23629.0
2018-01-26 09:55:00,80.13,80.15,80.09,80.13,13063.0,71.3519,71.3698,71.3163,71.3519,13063.0
2018-01-26 10:00:00,80.12,80.23,80.12,80.2,16429.0,71.343,71.441,71.343,71.4143,16429.0
2018-01-26 10:05:00,80.2,80.27,80.19,80.21,9621.0,71.4143,71.4766,71.4054,71.4232,9621.0
2018-01-26 10:10:00,80.19,80.22,80.12,80.14,19528.0,71.4054,71.4321,71.343,71.3608,19528.0
2018-01-26 10:15:00,80.12,80.14,80.04,80.14,21317.0,71.343,71.3608,71.2718,71.3608,21317.0
2018-01-26 10:20:00,80.14,80.14,79.94,79.95,17678.0,71.3608,71.3608,71.1828,71.1917,17678.0
2018-01-26 10:25:00,79.95,80.01,79.94,79.99,56118.0,71.1917,71.2451,71.1828,71.2273,56118.0
2018-01-26 10:30:00,79.99,80.09,79.99,80.04,29396.0,71.2273,71.3163,71.2273,71.2718,29396.0
2018-01-26 10:35:00,80.05,80.18,80.03,80.12,134862.0,71.2807,71.3965,71.2629,71.343,134862.0
2018-01-26 10:40:00,80.13,80.14,80.05,80.06,22148.0,71.3519,71.3608,71.2807,71.2896,22148.0
2018-01-26 10:45:00,80.06,80.08,79.92,79.93,30610.0,71.2896,71.3074,71.1649,71.1739,30610.0
2018-01-26 10:50:00,79.92,80.05,79.91,80.0,25079.0,71.1649,71.2807,71.156,71.2362,25079.0
2018-01-26 10:55:00,79.99,79.99,79.93,79.94,24542.0,71.2273,71.2273,71.1739,71.1828,24542.0
2018-01-26 11:00:00,79.92,79.98,79.9,79.91,16590.0,71.1649,71.2184,71.1471,71.156,16590.0
2018-01-26 11:05:00,79.9,79.99,79.9,79.99,18201.0,71.1471,71.2273,71.1471,71.2273,18201.0
2018-01-26 11:10:00,80.0,80.02,79.97,79.99,16176.0,71.2362,71.254,71.2095,71.2273,16176.0
2018-01-26 11:15:00,79.99,80.04,79.96,80.02,17237.0,71.2273,71.2718,71.2006,71.254,17237.0
2018-01-26 11:20:00,80.02,80.06,80.0,80.05,13447.0,71.254,71.2896,71.2362,71.2807,13447.0
2018-01-26 11:25:00,80.05,80.06,79.99,80.01,42546.0,71.2807,71.2896,71.2273,71.2451,42546.0
2018-01-26 11:30:00,80.02,80.09,80.01,80.03,25052.0,71.254,71.3163,71.2451,71.2629,25052.0
2018-01-26 11:35:00,80.03,80.03,79.99,80.01,17349.0,71.2629,71.2629,71.2273,71.2451,17349.0
2018-01-26 11:40:00,80.0,80.01,79.96,79.98,20627.0,71.2362,71.2451,71.2006,71.2184,20627.0
2018-01-26 11:45:00,79.98,79.99,79.93,79.94,26303.0,71.2184,71.2273,71.1739,71.1828,26303.0
2018-01-26 11:50:00,79.93,79.95,79.89,79.91,7064.0,71.1739,71.1917,71.1382,71.156,7064.0
2018-01-26 11:55:00,79.92,79.97,79.89,79.97,18464.0,71.1649,71.2095,71.1382,71.2095,18464.0
2018-01-26 12:00:00,79.97,79.99,79.94,79.99,11377.0,71.2095,71.2273,71.1828,71.2273,11377.0
2018-01-26 12:05:00,79.99,80.0,79.95,79.96,28740.0,71.2273,71.2362,71.1917,71.2006,28740.0
2018-01-26 12:10:00,79.97,79.99,79.93,79.94,9742.0,71.2095,71.2273,71.1739,71.1828,9742.0
2018-01-26 12:15:00,79.93,79.99,79.93,79.96,10122.0,71.1739,71.2273,71.1739,71.2006,10122.0
2018-01-26 12:20:00,79.97,80.03,79.96,80.01,20788.0,71.2095,71.2629,71.2006,71.2451,20788.0
2018-01-26 12:25:00,80.01,80.02,79.98,80.0,14196.0,71.2451,71.254,71.2184,71.2362,14196.0
2018-01-26 12:30:00,80.01,80.01,79.97,80.0,10306.0,71.2451,71.2451,71.2095,71.2362,10306.0
2018-01-26 12:35:00,79.99,80.02,79.96,79.97,14441.0,71.2273,71.254,71.2006,71.2095,14441.0
2018-01-26 12:40:00,79.97,79.98,79.94,79.96,100849.0,71.2095,71.2184,71.1828,71.2006,100849.0
2018-01-26 12:45:00,79.96,80.04,79.95,80.03,9207.0,71.2006,71.2718,71.1917,71.2629,9207.0
2018-01-26 12:50:00,80.03,80.07,80.02,80.07,14759.0,71.2629,71.2985,71.254,71.2985,14759.0
2018-01-26 12:55:00,80.06,80.08,80.04,80.08,18627.0,71.2896,71.3074,71.2718,71.3074,18627.0
2018-01-26 13:00:00,80.08,80.11,80.07,80.11,24259.0,71.3074,71.3341,71.2985,71.3341,24259.0
2018-01-26 13:05:00,80.11,80.12,80.09,80.11,24305.0,71.3341,71.343,71.3163,71.3341,24305.0
2018-01-26 13:10:00,80.11,80.13,80.09,80.12,41439.0,71.3341,71.3519,71.3163,71.343,41439.0
2018-01-26 13:15:00,80.13,80.18,80.13,80.14,10851.0,71.3519,71.3965,71.3519,71.3608,10851.0
2018-01-26 13:20:00,80.14,80.19,80.13,80.16,26288.0,71.3608,71.4054,71.3519,71.3787,26288.0
2018-01-26 13:25:00,80.16,80.18,80.14,80.15,9541.0,71.3787,71.3965,71.3608,71.3698,9541.0
2018-01-26 13:30:00,80.14,80.19,80.12,80.18,8053.0,71.3608,71.4054,71.343,71.3965,8053.0
2018-01-26 13:35:00,80.17,80.18,80.13,80.15,17400.0,71.3876,71.3965,71.3519,71.3698,17400.0
2018-01-26 13:40:00,80.15,80.16,80.12,80.13,45073.0,71.3698,71.3787,71.343,71.3519,45073.0
2018-01-26 13:45:00,80.13,80.15,80.1,80.12,69874.0,71.3519,71.3698,71.3252,71.343,69874.0
2018-01-26 13:50:00,80.12,80.16,80.09,80.15,12420.0,71.343,71.3787,71.3163,71.3698,12420.0
2018-01-26 13:55:00,80.15,80.19,80.14,80.16,28181.0,71.3698,71.4054,71.3608,71.3787,28181.0
2018-01-26 14:00:00,80.16,80.18,80.15,80.16,11898.0,71.3787,71.3965,71.3698,71.3787,11898.0
2018-01-26 14:05:00,80.16,80.16,80.11,80.14,14522.0,71.3787,71.3787,71.3341,71.3608,14522.0
2018-01-26 14:10:00,80.13,80.17,80.13,80.14,8310.0,71.3519,71.3876,71.3519,71.3608,8310.0
2018-01-26 14:15:00,80.16,80.2,80.15,80.2,14181.0,71.3787,71.4143,71.3698,71.4143,14181.0
2018-01-26 14:20:00,80.19,80.21,80.16,80.18,16094.0,71.4054,71.4232,71.3787,71.3965,16094.0
2018-01-26 14:25:00,80.16,80.18,80.13,80.15,20232.0,71.3787,71.3965,71.3519,71.3698,20232.0
2018-01-26 14:30:00,80.15,80.16,80.13,80.15,20046.0,71.3698,71.3787,71.3519,71.3698,20046.0
2018-01-26 14:35:00,80.16,80.21,80.15,80.2,20032.0,71.3787,71.4232,71.3698,71.4143,20032.0
2018-01-26 14:40:00,80.2,80.21,80.17,80.18,48705.0,71.4143,71.4232,71.3876,71.3965,48705.0
2018-01-26 14:45:00,80.18,80.21,80.18,80.2,20753.0,71.3965,71.4232,71.3965,71.4143,20753.0
2018-01-26 14:50:00,80.19,80.19,80.16,80.19,10790.0,71.4054,71.4054,71.3787,71.4054,10790.0
2018-01-26 14:55:00,80.2,80.2,80.16,80.17,8545.0,71.4143,71.4143,71.3787,71.3876,8545.0
2018-01-26 15:00:00,80.16,80.17,80.13,80.16,14720.0,71.3787,71.3876,71.3519,71.3787,14720.0
2018-01-26 15:05:00,80.16,80.22,80.15,80.2,16771.0,71.3787,71.4321,71.3698,71.4143,16771.0
2018-01-26 15:10:00,80.22,80.29,80.21,80.29,14341.0,71.4321,71.4944,71.4232,71.4944,14341.0
2018-01-26 15:15:00,80.29,80.31,80.27,80.29,23029.0,71.4944,71.5122,71.4766,71.4944,23029.0
2018-01-26 15:20:00,80.29,80.3,80.26,80.29,27363.0,71.4944,71.5033,71.4677,71.4944,27363.0
2018-01-26 15:25:00,80.29,80.29,80.27,80.29,16976.0,71.4944,71.4944,71.4766,71.4944,16976.0
2018-01-26 15:30:00,80.29,80.29,80.26,80.29,28091.0,71.4944,71.4944,71.4677,71.4944,28091.0
2018-01-26 15:35:00,80.31,80.33,80.29,80.33,22445.0,71.5122,71.53,71.4944,71.53,22445.0
2018-01-26 15:40:00,80.32,80.33,80.29,80.31,31131.0,71.5211,71.53,71.4944,71.5122,31131.0
2018-01-26 15:45:00,80.31,80.33,80.3,80.31,43317.0,71.5122,71.53,71.5033,71.5122,43317.0
2018-01-26 15:50:00,80.33,80.37,80.29,80.33,56700.0,71.53,71.5657,71.4944,71.53,56700.0
2018-01-26 15:55:00,80.33,80.39,80.31,80.37,115987.0,71.53,71.5835,71.5122,71.5657,115987.0
2018-01-29 09:30:00,80.19,80.3,80.0,80.21,132315.0,71.4054,71.5033,71.2362,71.4232,132315.0
2018-01-29 09:35:00,80.19,80.42,80.16,80.42,66337.0,71.4054,71.6102,71.3787,71.6102,66337.0
2018-01-29 09:40:00,80.41,80.44,80.35,80.41,75567.0,71.6013,71.628,71.5478,71.6013,75567.0
2018-01-29 09:45:00,80.43,80.46,80.38,80.46,51333.0,71.6191,71.6458,71.5746,71.6458,51333.0
2018-01-29 09:50:00,80.46,80.47,80.33,80.33,29250.0,71.6458,71.6547,71.53,71.53,29250.0
2018-01-29 09:55:00,80.32,80.35,80.28,80.33,59999.0,71.5211,71.5478,71.4855,71.53,59999.0
2018-01-29 10:00:00,80.33,80.33,80.17,80.26,36976.0,71.53,71.53,71.3876,71.4677,36976.0
2018-01-29 10:05:00,80.26,80.37,80.23,80.36,38898.0,71.4677,71.5657,71.441,71.5567,38898.0
2018-01-29 10:10:00,80.36,80.41,80.29,80.33,49197.0,71.5567,71.6013,71.4944,71.53,49197.0
2018-01-29 10:15:00,80.32,80.32,80.22,80.29,36014.0,71.5211,71.5211,71.4321,71.4944,36014.0
2018-01-29 10:20:00,80.27,80.36,80.23,80.36,13218.0,71.4766,71.5567,71.441,71.5567,13218.0
2018-01-29 10:25:00,80.37,80.49,80.34,80.42,27377.0,71.5657,71.6725,71.5389,71.6102,27377.0
2018-01-29 10:30:00,80.44,80.44,80.35,80.37,12157.0,71.628,71.628,71.5478,71.5657,12157.0
2018-01-29 10:35:00,80.35,80.36,80.19,80.2,23431.0,71.5478,71.5567,71.4054,71.4143,23431.0
2018-01-29 10:40:00,80.19,80.21,80.01,80.09,23803.0,71.4054,71.4232,71.2451,71.3163,23803.0
2018-01-29 10:45:00,80.1,80.15,80.06,80.13,13633.0,71.3252,71.3698,71.2896,71.3519,13633.0
2018-01-29 10:50:00,80.14,80.17,80.12,80.14,10525.0,71.3608,71.3876,71.343,71.3608,10525.0
2018-01-29 10:55:00,80.14,80.23,80.14,80.19,20269.0,71.3608,71.441,71.3608,71.4054,20269.0
2018-01-29 11:00:00,80.18,80.21,80.13,80.15,21942.0,71.3965,71.4232,71.3519,71.3698,21942.0
2018-01-29 11:05:00,80.13,80.16,80.09,80.11,32879.0,71.3519,71.3787,71.3163,71.3341,32879.0
2018-01-29 11:10:00,80.11,80.14,80.03,80.14,30298.0,71.3341,71.3608,71.2629,71.3608,30298.0
2018-01-29 11:15:00,80.14,80.14,80.05,80.06,27136.0,71.3608,71.3608,71.2807,71.2896,27136.0
2018-01-29 11:20:00,80.06,80.2,80.06,80.15,19528.0,71.2896,71.4143,71.2896,71.3698,19528.0
2018-01-29 11:25:00,80.13,80.16,80.08,80.15,15490.0,71.3519,71.3787,71.3074,71.3698,15490.0
2018-01-29 11:30:00,80.13,80.16,80.1,80.16,16903.0,71.3519,71.3787,71.3252,71.3787,16903.0
2018-01-29 11:35:00,80.16,80.19,80.13,80.17,18674.0,71.3787,71.4054,71.3519,71.3876,18674.0
2018-01-29 11:40:00,80.16,80.22,80.11,80.19,29421.0,71.3787,71.4321,71.3341,71.4054,29421.0
2018-01-29 11:45:00,80.2,80.23,80.14,80.16,15530.0,71.4143,71.441,71.3608,71.3787,15530.0
2018-01-29 11:50:00,80.17,80.22,80.15,80.19,16245.0,71.3876,71.4321,71.3698,71.4054,16245.0
2018-01-29 11:55:00,80.2,80.2,80.12,80.14,10061.0,71.4143,71.4143,71.343,71.3608,10061.0
2018-01-29 12:00:00,80.13,80.14,80.09,80.11,19814.0,71.3519,71.3608,71.3163,71.3341,19814.0
2018-01-29 12:05:00,80.12,80.21,80.12,80.17,25825.0,71.343,71.4232,71.343,71.3876,25825.0
2018-01-29 12:10:00,80.17,80.23,80.14,80.2,111019.0,71.3876,71.441,71.3608,71.4143,111019.0
2018-01-29 12:15:00,80.2,80.27,80.19,80.27,30010.0,71.4143,71.4766,71.4054,71.4766,30010.0
2018-01-29 12:20:00,80.28,80.28,80.21,80.23,24551.0,71.4855,71.4855,71.4232,71.441,24551.0
2018-01-29 12:25:00,80.22,80.26,80.17,80.24,13678.0,71.4321,71.4677,71.3876,71.4499,13678.0
2018-01-29 12:30:00,80.26,80.27,80.2,80.21,9714.0,71.4677,71.4766,71.4143,71.4232,9714.0
2018-01-29 12:35:00,80.22,80.26,80.21,80.23,12079.0,71.4321,71.4677,71.4232,71.441,12079.0
2018-01-29 12:40:00,80.25,80.26,80.2,80.23,13594.0,71.4588,71.4677,71.4143,71.441,13594.0
2018-01-29 12:45:00,80.23,80.26,80.21,80.23,22904.0,71.441,71.4677,71.4232,71.441,22904.0
2018-01-29 12:50:00,80.22,80.3,80.22,80.27,12729.0,71.4321,71.5033,71.4321,71.4766,12729.0
2018-01-29 12:55:00,80.27,80.33,80.26,80.31,20264.0,71.4766,71.53,71.4677,71.5122,20264.0
2018-01-29 13:00:00,80.32,80.35,80.31,80.34,13627.0,71.5211,71.5478,71.5122,71.5389,13627.0
2018-01-29 13:05:00,80.32,80.37,80.32,80.34,22203.0,71.5211,71.5657,71.5211,71.5389,22203.0
2018-01-29 13:10:00,80.33,80.35,80.31,80.33,12741.0,71.53,71.5478,71.5122,71.53,12741.0
2018-01-29 13:15:00,80.34,80.39,80.34,80.36,19033.0,71.5389,71.5835,71.5389,71.5567,19033.0
2018-01-29 13:20:00,80.36,80.38,80.34,80.34,9907.0,71.5567,71.5746,71.5389,71.5389,9907.0
2018-01-29 13:25:00,80.34,80.37,80.32,80.35,15701.0,71.5389,71.5657,71.5211,71.5478,15701.0
2018-01-29 13:30:00,80.35,80.36,80.29,80.29,22480.0,71.5478,71.5567,71.4944,71.4944,22480.0
2018-01-29 13:35:00,80.31,80.33,80.29,80.3,19117.0,71.5122,71.53,71.4944,71.5033,19117.0
2018-01-29 13:40:00,80.3,80.32,80.27,80.28,11621.0,71.5033,71.5211,71.4766,71.4855,11621.0
2018-01-29 13:45:00,80.27,80.3,80.23,80.24,20291.0,71.4766,71.5033,71.441,71.4499,20291.0
2018-01-29 13:50:00,80.24,80.28,80.22,80.25,16260.0,71.4499,71.4855,71.4321,71.4588,16260.0
2018-01-29 13:55:00,80.25,80.28,80.23,80.24,23418.0,71.4588,71.4855,71.441,71.4499,23418.0
2018-01-29 14:00:00,80.24,80.27,80.22,80.22,16255.0,71.4499,71.4766,71.4321,71.4321,16255.0
2018-01-29 14:05:00,80.22,80.26,80.21,80.25,21158.0,71.4321,71.4677,71.4232,71.4588,21158.0
2018-01-29 14:10:00,80.24,80.29,80.18,80.28,24169.0,71.4499,71.4944,71.3965,71.4855,24169.0
2018-01-29 14:15:00,80.28,80.29,80.25,80.25,17209.0,71.4855,71.4944,71.4588,71.4588,17209.0
2018-01-29 14:20:00,80.25,80.28,80.23,80.24,20048.0,71.4588,71.4855,71.441,71.4499,20048.0
2018-01-29 14:25:00,80.25,80.26,80.19,80.23,22410.0,71.4588,71.4677,71.4054,71.441,22410.0
2018-01-29 14:30:00,80.24,80.25,80.21,80.22,21669.0,71.4499,71.4588,71.4232,71.4321,21669.0
2018-01-29 14:35:00,80.21,80.22,80.16,80.16,20159.0,71.4232,71.4321,71.3787,71.3787,20159.0
2018-01-29 14:40:00,80.15,80.17,80.11,80.16,55819.0,71.3698,71.3876,71.3341,71.3787,55819.0
2018-01-29 14:45:00,80.16,80.2,80.16,80.18,72243.0,71.3787,71.4143,71.3787,71.3965,72243.0
2018-01-29 14:50:00,80.19,80.2,80.15,80.17,31506.0,71.4054,71.4143,71.3698,71.3876,31506.0
2018-01-29 14:55:00,80.16,80.25,80.16,80.24,20136.0,71.3787,71.4588,71.3787,71.4499,20136.0
2018-01-29 15:00:00,80.25,80.27,80.21,80.24,50942.0,71.4588,71.4766,71.4232,71.4499,50942.0
2018-01-29 15:05:00,80.24,80.24,80.17,80.19,12598.0,71.4499,71.4499,71.3876,71.4054,12598.0
2018-01-29 15:10:00,80.19,80.22,80.18,80.22,31314.0,71.4054,71.4321,71.3965,71.4321,31314.0
2018-01-29 15:15:00,80.21,80.26,80.21,80.22,30564.0,71.4232,71.4677,71.4232,71.4321,30564.0
2018-01-29 15:20:00,80.22,80.23,80.17,80.17,36646.0,71.4321,71.441,71.3876,71.3876,36646.0
2018-01-29 15:25:00,80.18,80.18,80.09,80.09,27489.0,71.3965,71.3965,71.3163,71.3163,27489.0
2018-01-29 15:30:00,80.08,80.14,80.08,80.12,34937.0,71.3074,71.3608,71.3074,71.343,34937.0
2018-01-29 15:35:00,80.12,80.13,80.03,80.05,23676.0,71.343,71.3519,71.2629,71.2807,23676.0
2018-01-29 15:40:00,80.05,80.06,79.97,80.01,47701.0,71.2807,71.2896,71.2095,71.2451,47701.0
2018-01-29 15:45:00,80.0,80.0,79.91,79.91,48326.0,71.2362,71.2362,71.156,71.156,48326.0
2018-01-29 15:50:00,79.92,80.03,79.92,80.01,57530.0,71.1649,71.2629,71.1649,71.2451,57530.0
2018-01-29 15:55:00,80.01,80.07,79.92,79.92,133064.0,71.2451,71.2985,71.1649,71.1649,133064.0
2018-01-30 09:30:00,79.35,79.49,79.21,79.46,93111.0,70.6574,70.7821,70.5327,70.7553,93111.0
2018-01-30 09:35:00,79.47,79.63,79.47,79.49,39804.0,70.7642,70.9067,70.7642,70.7821,39804.0
2018-01-30 09:40:00,79.51,79.52,79.31,79.43,60261.0,70.7999,70.8088,70.6218,70.7286,60261.0
2018-01-30 09:45:00,79.41,79.41,79.29,79.31,30799.0,70.7108,70.7108,70.604,70.6218,30799.0
2018-01-30 09:50:00,79.3,79.32,79.2,79.29,85800.0,70.6129,70.6307,70.5238,70.604,85800.0
2018-01-30 09:55:00,79.31,79.44,79.29,79.36,29647.0,70.6218,70.7375,70.604,70.6663,29647.0
2018-01-30 10:00:00,79.37,79.45,79.3,79.32,29938.0,70.6752,70.7464,70.6129,70.6307,29938.0
2018-01-30 10:05:00,79.3,79.32,79.19,79.27,34124.0,70.6129,70.6307,70.5149,70.5862,34124.0
2018-01-30 10:10:00,79.27,79.36,79.24,79.31,61221.0,70.5862,70.6663,70.5594,70.6218,61221.0
2018-01-30 10:15:00,79.31,79.32,79.17,79.19,41506.0,70.6218,70.6307,70.4971,70.5149,41506.0
2018-01-30 10:20:00,79.18,79.31,79.14,79.22,56761.0,70.506,70.6218,70.4704,70.5416,56761.0
2018-01-30 10:25:00,79.21,79.32,79.21,79.31,41773.0,70.5327,70.6307,70.5327,70.6218,41773.0
2018-01-30 10:30:00,79.31,79.6,79.31,79.56,259338.0,70.6218,70.88,70.6218,70.8444,259338.0
2018-01-30 10:35:00,79.58,79.59,79.49,79.55,26988.0,70.8622,70.8711,70.7821,70.8355,26988.0
2018-01-30 10:40:00,79.52,79.52,79.41,79.48,123566.0,70.8088,70.8088,70.7108,70.7731,123566.0
2018-01-30 10:45:00,79.46,79.5,79.4,79.45,48857.0,70.7553,70.791,70.7019,70.7464,48857.0
2018-01-30 10:50:00,79.42,79.49,79.37,79.47,130376.0,70.7197,70.7821,70.6752,70.7642,130376.0
2018-01-30 10:55:00,79.47,79.65,79.44,79.59,41016.0,70.7642,70.9245,70.7375,70.8711,41016.0
2018-01-30 11:00:00,79.59,79.66,79.45,79.48,14756.0,70.8711,70.9334,70.7464,70.7731,14756.0
2018-01-30 11:05:00,79.48,79.51,79.43,79.49,33479.0,70.7731,70.7999,70.7286,70.7821,33479.0
2018-01-30 11:10:00,79.48,79.57,79.4,79.5,60143.0,70.7731,70.8533,70.7019,70.791,60143.0
2018-01-30 11:15:00,79.5,79.54,79.44,79.49,33755.0,70.791,70.8266,70.7375,70.7821,33755.0
2018-01-30 11:20:00,79.5,79.54,79.41,79.42,26019.0,70.791,70.8266,70.7108,70.7197,26019.0
2018-01-30 11:25:00,79.41,79.43,79.3,79.33,22589.0,70.7108,70.7286,70.6129,70.6396,22589.0
2018-01-30 11:30:00,79.32,79.38,79.27,79.35,22186.0,70.6307,70.6841,70.5862,70.6574,22186.0
2018-01-30 11:35:00,79.35,79.42,79.35,79.35,26669.0,70.6574,70.7197,70.6574,70.6574,26669.0
2018-01-30 11:40:00,79.34,79.47,79.34,79.44,29528.0,70.6485,70.7642,70.6485,70.7375,29528.0
2018-01-30 11:45:00,79.45,79.52,79.38,79.39,19710.0,70.7464,70.8088,70.6841,70.693,19710.0
2018-01-30 11:50:00,79.38,79.42,79.33,79.33,25568.0,70.6841,70.7197,70.6396,70.6396,25568.0
2018-01-30 11:55:00,79.32,79.33,79.23,79.25,18939.0,70.6307,70.6396,70.5505,70.5683,18939.0
2018-01-30 12:00:00,79.26,79.28,79.19,79.22,23165.0,70.5773,70.5951,70.5149,70.5416,23165.0
2018-01-30 12:05:00,79.21,79.25,79.17,79.22,24933.0,70.5327,70.5683,70.4971,70.5416,24933.0
2018-01-30 12:10:00,79.22,79.26,79.19,79.21,30517.0,70.5416,70.5773,70.5149,70.5327,30517.0
2018-01-30 12:15:00,79.21,79.24,79.17,79.21,27865.0,70.5327,70.5594,70.4971,70.5327,27865.0
2018-01-30 12:20:00,79.21,79.24,79.19,79.2,23528.0,70.5327,70.5594,70.5149,70.5238,23528.0
2018-01-30 12:25:00,79.21,79.21,79.1,79.11,32711.0,70.5327,70.5327,70.4348,70.4437,32711.0
2018-01-30 12:30:00,79.11,79.15,79.07,79.15,31403.0,70.4437,70.4793,70.4081,70.4793,31403.0
2018-01-30 12:35:00,79.13,79.18,79.11,79.11,31670.0,70.4615,70.506,70.4437,70.4437,31670.0
2018-01-30 12:40:00,79.12,79.2,79.1,79.13,17562.0,70.4526,70.5238,70.4348,70.4615,17562.0
2018-01-30 12:45:00,79.12,79.15,79.06,79.08,21018.0,70.4526,70.4793,70.3992,70.417,21018.0
2018-01-30 12:50:00,79.07,79.12,79.06,79.1,64174.0,70.4081,70.4526,70.3992,70.4348,64174.0
2018-01-30 12:55:00,79.1,79.13,79.07,79.12,19011.0,70.4348,70.4615,70.4081,70.4526,19011.0
2018-01-30 13:00:00,79.12,79.13,79.05,79.05,24355.0,70.4526,70.4615,70.3903,70.3903,24355.0
2018-01-30 13:05:00,79.04,79.04,78.89,78.97,32175.0,70.3814,70.3814,70.2478,70.319,32175.0
2018-01-30 13:10:00,78.96,79.03,78.96,78.97,26464.0,70.3101,70.3724,70.3101,70.319,26464.0
2018-01-30 13:15:00,78.96,79.05,78.95,79.02,33121.0,70.3101,70.3903,70.3012,70.3635,33121.0
2018-01-30 13:20:00,79.02,79.05,78.94,78.97,24637.0,70.3635,70.3903,70.2923,70.319,24637.0
2018-01-30 13:25:00,78.96,79.01,78.95,78.95,31763.0,70.3101,70.3546,70.3012,70.3012,31763.0
2018-01-30 13:30:00,78.95,79.05,78.94,79.04,23992.0,70.3012,70.3903,70.2923,70.3814,23992.0
2018-01-30 13:35:00,79.02,79.1,79.02,79.09,14256.0,70.3635,70.4348,70.3635,70.4259,14256.0
2018-01-30 13:40:00,79.1,79.15,79.08,79.13,34608.0,70.4348,70.4793,70.417,70.4615,34608.0
2018-01-30 13:45:00,79.17,79.32,79.16,79.31,45200.0,70.4971,70.6307,70.4882,70.6218,45200.0
2018-01-30 13:50:00,79.33,79.35,79.28,79.29,25767.0,70.6396,70.6574,70.5951,70.604,25767.0
2018-01-30 13:55:00,79.3,79.33,79.29,79.29,20652.0,70.6129,70.6396,70.604,70.604,20652.0
2018-01-30 14:00:00,79.3,79.33,79.27,79.28,49670.0,70.6129,70.6396,70.5862,70.5951,49670.0
2018-01-30 14:05:00,79.3,79.34,79.23,79.24,19061.0,70.6129,70.6485,70.5505,70.5594,19061.0
2018-01-30 14:10:00,79.24,79.31,79.21,79.29,46340.0,70.5594,70.6218,70.5327,70.604,46340.0
2018-01-30 14:15:00,79.29,79.3,79.22,79.23,61939.0,70.604,70.6129,70.5416,70.5505,61939.0
2018-01-30 14:20:00,79.23,79.25,79.2,79.22,15616.0,70.5505,70.5683,70.5238,70.5416,15616.0
2018-01-30 14:25:00,79.22,79.27,79.19,79.23,18808.0,70.5416,70.5862,70.5149,70.5505,18808.0
2018-01-30 14:30:00,79.23,79.24,79.14,79.14,23705.0,70.5505,70.5594,70.4704,70.4704,23705.0
2018-01-30 14:35:00,79.17,79.17,79.08,79.12,18720.0,70.4971,70.4971,70.417,70.4526,18720.0
2018-01-30 14:40:00,79.13,79.15,79.07,79.12,22414.0,70.4615,70.4793,70.4081,70.4526,22414.0
2018-01-30 14:45:00,79.11,79.19,79.09,79.19,29678.0,70.4437,70.5149,70.4259,70.5149,29678.0
2018-01-30 14:50:00,79.19,79.2,79.12,79.19,20749.0,70.5149,70.5238,70.4526,70.5149,20749.0
2018-01-30 14:55:00,79.18,79.22,79.16,79.17,24897.0,70.506,70.5416,70.4882,70.4971,24897.0
2018-01-30 15:00:00,79.15,79.24,79.12,79.22,21765.0,70.4793,70.5594,70.4526,70.5416,21765.0
2018-01-30 15:05:00,79.23,79.24,79.16,79.21,29832.0,70.5505,70.5594,70.4882,70.5327,29832.0
2018-01-30 15:10:00,79.21,79.3,79.2,79.29,35535.0,70.5327,70.6129,70.5238,70.604,35535.0
2018-01-30 15:15:00,79.3,79.32,79.27,79.28,31427.0,70.6129,70.6307,70.5862,70.5951,31427.0
2018-01-30 15:20:00,79.28,79.3,79.22,79.24,17682.0,70.5951,70.6129,70.5416,70.5594,17682.0
2018-01-30 15:25:00,79.25,79.27,79.24,79.26,24848.0,70.5683,70.5862,70.5594,70.5773,24848.0
2018-01-30 15:30:00,79.26,79.3,79.24,79.28,49525.0,70.5773,70.6129,70.5594,70.5951,49525.0
2018-01-30 15:35:00,79.28,79.39,79.28,79.32,38838.0,70.5951,70.693,70.5951,70.6307,38838.0
2018-01-30 15:40:00,79.33,79.35,79.25,79.27,37858.0,70.6396,70.6574,70.5683,70.5862,37858.0
2018-01-30 15:45:00,79.27,79.33,79.26,79.27,33892.0,70.5862,70.6396,70.5773,70.5862,33892.0
2018-01-30 15:50:00,79.27,79.28,79.23,79.25,33451.0,70.5862,70.5951,70.5505,70.5683,33451.0
2018-01-30 15:55:00,79.26,79.3,79.16,79.18,91432.0,70.5773,70.6129,70.4882,70.506,91432.0
2018-01-31 09:30:00,79.3,79.79,79.3,79.77,143395.0,70.6129,71.0492,70.6129,71.0314,143395.0
2018-01-31 09:35:00,79.78,79.79,79.66,79.71,42065.0,71.0403,71.0492,70.9334,70.978,42065.0
2018-01-31 09:40:00,79.71,79.74,79.62,79.66,49238.0,70.978,71.0047,70.8978,70.9334,49238.0
2018-01-31 09:45:00,79.63,79.63,79.47,79.47,33609.0,70.9067,70.9067,70.7642,70.7642,33609.0
2018-01-31 09:50:00,79.48,79.5,79.36,79.42,26434.0,70.7731,70.791,70.6663,70.7197,26434.0
2018-01-31 09:55:00,79.42,79.49,79.32,79.35,18008.0,70.7197,70.7821,70.6307,70.6574,18008.0
2018-01-31 10:00:00,79.36,79.39,79.25,79.27,34176.0,70.6663,70.693,70.5683,70.5862,34176.0
2018-01-31 10:05:00,79.26,79.3,79.25,79.27,39148.0,70.5773,70.6129,70.5683,70.5862,39148.0
2018-01-31 10:10:00,79.26,79.35,79.24,79.33,43954.0,70.5773,70.6574,70.5594,70.6396,43954.0
2018-01-31 10:15:00,79.34,79.35,79.22,79.29,38219.0,70.6485,70.6574,70.5416,70.604,38219.0
2018-01-31 10:20:00,79.31,79.41,79.28,79.39,18516.0,70.6218,70.7108,70.5951,70.693,18516.0
2018-01-31 10:25:00,79.38,79.39,79.3,79.31,33124.0,70.6841,70.693,70.6129,70.6218,33124.0
2018-01-31 10:30:00,79.31,79.33,79.26,79.33,12221.0,70.6218,70.6396,70.5773,70.6396,12221.0
2018-01-31 10:35:00,79.33,79.35,79.27,79.28,14466.0,70.6396,70.6574,70.5862,70.5951,14466.0
2018-01-31 10:40:00,79.28,79.29,79.18,79.18,23093.0,70.5951,70.604,70.506,70.506,23093.0
2018-01-31 10:45:00,79.18,79.26,79.13,79.22,33090.0,70.506,70.5773,70.4615,70.5416,33090.0
2018-01-31 10:50:00,79.23,79.23,79.1,79.12,21874.0,70.5505,70.5505,70.4348,70.4526,21874.0
2018-01-31 10:55:00,79.14,79.14,79.03,79.12,32754.0,70.4704,70.4704,70.3724,70.4526,32754.0
2018-01-31 11:00:00,79.14,79.14,79.05,79.08,22025.0,70.4704,70.4704,70.3903,70.417,22025.0
2018-01-31 11:05:00,79.1,79.1,79.03,79.05,13264.0,70.4348,70.4348,70.3724,70.3903,13264.0
2018-01-31 11:10:00,79.04,79.13,79.0,79.1,16760.0,70.3814,70.4615,70.3457,70.4348,16760.0
2018-01-31 11:15:00,79.1,79.1,79.0,79.0,28462.0,70.4348,70.4348,70.3457,70.3457,28462.0
2018-01-31 11:20:00,79.0,79.02,78.96,79.0,21931.0,70.3457,70.3635,70.3101,70.3457,21931.0
2018-01-31 11:25:00,78.99,79.07,78.97,78.98,34607.0,70.3368,70.4081,70.319,70.3279,34607.0
2018-01-31 11:30:00,78.97,79.08,78.96,79.06,14691.0,70.319,70.417,70.3101,70.3992,14691.0
2018-01-31 11:35:00,79.06,79.06,79.02,79.04,6018.0,70.3992,70.3992,70.3635,70.3814,6018.0
2018-01-31 11:40:00,79.04,79.07,78.99,79.01,10980.0,70.3814,70.4081,70.3368,70.3546,10980.0
2018-01-31 11:45:00,79.01,79.01,78.97,79.0,10624.0,70.3546,70.3546,70.319,70.3457,10624.0
2018-01-31 11:50:00,79.0,79.0,78.91,78.95,11446.0,70.3457,70.3457,70.2656,70.3012,11446.0
2018-01-31 11:55:00,78.94,78.96,78.91,78.92,6592.0,70.2923,70.3101,70.2656,70.2745,6592.0
2018-01-31 12:00:00,78.91,78.98,78.89,78.97,14989.0,70.2656,70.3279,70.2478,70.319,14989.0
2018-01-31 12:05:00,78.97,78.97,78.93,78.95,11092.0,70.319,70.319,70.2834,70.3012,11092.0
2018-01-31 12:10:00,78.94,78.94,78.88,78.91,4685.0,70.2923,70.2923,70.2389,70.2656,4685.0
2018-01-31 12:15:00,78.92,78.94,78.89,78.94,6417.0,70.2745,70.2923,70.2478,70.2923,6417.0
2018-01-31 12:20:00,78.95,78.99,78.95,78.99,8579.0,70.3012,70.3368,70.3012,70.3368,8579.0
2018-01-31 12:25:00,78.98,79.01,78.95,78.95,19580.0,70.3279,70.3546,70.3012,70.3012,19580.0
2018-01-31 12:30:00,78.96,79.0,78.95,79.0,11041.0,70.3101,70.3457,70.3012,70.3457,11041.0
2018-01-31 12:35:00,79.02,79.03,78.99,79.02,24839.0,70.3635,70.3724,70.3368,70.3635,24839.0
2018-01-31 12:40:00,79.02,79.03,78.97,78.98,19264.0,70.3635,70.3724,70.319,70.3279,19264.0
2018-01-31 12:45:00,78.99,79.0,78.97,78.98,7280.0,70.3368,70.3457,70.319,70.3279,7280.0
2018-01-31 12:50:00,78.99,79.0,78.95,78.96,13392.0,70.3368,70.3457,70.3012,70.3101,13392.0
2018-01-31 12:55:00,78.96,78.99,78.94,78.98,30187.0,70.3101,70.3368,70.2923,70.3279,30187.0
2018-01-31 13:00:00,78.98,79.02,78.96,78.97,14561.0,70.3279,70.3635,70.3101,70.319,14561.0
2018-01-31 13:05:00,78.97,79.05,78.97,79.01,14150.0,70.319,70.3903,70.319,70.3546,14150.0
2018-01-31 13:10:00,79.0,79.05,79.0,79.04,9200.0,70.3457,70.3903,70.3457,70.3814,9200.0
2018-01-31 13:15:00,79.02,79.04,79.0,79.02,14043.0,70.3635,70.3814,70.3457,70.3635,14043.0
2018-01-31 13:20:00,79.02,79.07,79.02,79.07,14977.0,70.3635,70.4081,70.3635,70.4081,14977.0
2018-01-31 13:25:00,79.07,79.08,79.05,79.07,15779.0,70.4081,70.417,70.3903,70.4081,15779.0
2018-01-31 13:30:00,79.06,79.07,79.05,79.06,14931.0,70.3992,70.4081,70.3903,70.3992,14931.0
2018-01-31 13:35:00,79.06,79.08,79.02,79.02,5391.0,70.3992,70.417,70.3635,70.3635,5391.0
2018-01-31 13:40:00,79.02,79.05,79.01,79.01,9190.0,70.3635,70.3903,70.3546,70.3546,9190.0
2018-01-31 13:45:00,79.03,79.04,79.01,79.03,9792.0,70.3724,70.3814,70.3546,70.3724,9792.0
2018-01-31 13:50:00,79.03,79.05,79.02,79.05,10387.0,70.3724,70.3903,70.3635,70.3903,10387.0
2018-01-31 13:55:00,79.07,79.08,78.97,78.99,24344.0,70.4081,70.417,70.319,70.3368,24344.0
2018-01-31 14:00:00,78.99,79.13,78.99,79.0,18759.0,70.3368,70.4615,70.3368,70.3457,18759.0
2018-01-31 14:05:00,79.0,79.04,78.96,79.03,9922.0,70.3457,70.3814,70.3101,70.3724,9922.0
2018-01-31 14:10:00,79.06,79.07,78.97,78.99,17429.0,70.3992,70.4081,70.319,70.3368,17429.0
2018-01-31 14:15:00,78.98,79.04,78.98,79.0,18668.0,70.3279,70.3814,70.3279,70.3457,18668.0
2018-01-31 14:20:00,79.0,79.01,78.75,78.77,40164.0,70.3457,70.3546,70.1231,70.1409,40164.0
2018-01-31 14:25:00,78.77,78.86,78.75,78.83,30232.0,70.1409,70.2211,70.1231,70.1944,30232.0
2018-01-31 14:30:00,78.83,78.86,78.79,78.81,27288.0,70.1944,70.2211,70.1587,70.1765,27288.0
2018-01-31 14:35:00,78.78,78.81,78.67,78.73,33283.0,70.1498,70.1765,70.0519,70.1053,33283.0
2018-01-31 14:40:00,78.73,78.81,78.72,78.75,25212.0,70.1053,70.1765,70.0964,70.1231,25212.0
2018-01-31 14:45:00,78.75,78.77,78.56,78.58,48463.0,70.1231,70.1409,69.9539,69.9717,48463.0
2018-01-31 14:50:00,78.58,78.59,78.5,78.59,50953.0,69.9717,69.9806,69.9005,69.9806,50953.0
2018-01-31 14:55:00,78.58,78.72,78.58,78.7,22909.0,69.9717,70.0964,69.9717,70.0786,22909.0
2018-01-31 15:00:00,78.7,78.72,78.63,78.67,35332.0,70.0786,70.0964,70.0163,70.0519,35332.0
2018-01-31 15:05:00,78.65,78.67,78.57,78.67,45480.0,70.0341,70.0519,69.9628,70.0519,45480.0
2018-01-31 15:10:00,78.69,78.71,78.63,78.65,24038.0,70.0697,70.0875,70.0163,70.0341,24038.0
2018-01-31 15:15:00,78.64,78.67,78.58,78.62,28077.0,70.0252,70.0519,69.9717,70.0074,28077.0
2018-01-31 15:20:00,78.62,78.69,78.58,78.66,26659.0,70.0074,70.0697,69.9717,70.043,26659.0
2018-01-31 15:25:00,78.65,78.77,78.65,78.76,24065.0,70.0341,70.1409,70.0341,70.132,24065.0
2018-01-31 15:30:00,78.76,78.87,78.75,78.85,21889.0,70.132,70.23,70.1231,70.2122,21889.0
2018-01-31 15:35:00,78.86,78.89,78.82,78.88,29859.0,70.2211,70.2478,70.1855,70.2389,29859.0
2018-01-31 15:40:00,78.88,78.94,78.88,78.9,53352.0,70.2389,70.2923,70.2389,70.2567,53352.0
2018-01-31 15:45:00,78.91,78.96,78.81,78.82,67386.0,70.2656,70.3101,70.1765,70.1855,67386.0
2018-01-31 15:50:00,78.81,78.89,78.8,78.85,75882.0,70.1765,70.2478,70.1676,70.2122,75882.0
2018-01-31 15:55:00,78.85,78.86,78.72,78.73,126711.0,70.2122,70.2211,70.0964,70.1053,126711.0
2018-02-01 09:30:00,78.49,78.51,78.34,78.37,185681.0,69.8916,69.9094,69.758,69.7847,185681.0
2018-02-01 09:35:00,78.36,78.51,78.32,78.38,83863.0,69.7758,69.9094,69.7402,69.7937,83863.0
2018-02-01 09:40:00,78.39,78.39,78.3,78.36,33531.0,69.8026,69.8026,69.7224,69.7758,33531.0
2018-02-01 09:45:00,78.36,78.48,78.36,78.46,56397.0,69.7758,69.8827,69.7758,69.8649,56397.0
2018-02-01 09:50:00,78.47,78.66,78.46,78.64,29970.0,69.8738,70.043,69.8649,70.0252,29970.0
2018-02-01 09:55:00,78.65,78.72,78.55,78.55,25888.0,70.0341,70.0964,69.945,69.945,25888.0
2018-02-01 10:00:00,78.52,78.66,78.49,78.61,18740.0,69.9183,70.043,69.8916,69.9985,18740.0
2018-02-01 10:05:00,78.61,78.68,78.58,78.65,21911.0,69.9985,70.0608,69.9717,70.0341,21911.0
2018-02-01 10:10:00,78.67,78.73,78.65,78.65,56144.0,70.0519,70.1053,70.0341,70.0341,56144.0
2018-02-01 10:15:00,78.67,78.79,78.63,78.77,23564.0,70.0519,70.1587,70.0163,70.1409,23564.0
2018-02-01 10:20:00,78.77,78.79,78.68,78.71,18389.0,70.1409,70.1587,70.0608,70.0875,18389.0
2018-02-01 10:25:00,78.73,78.74,78.59,78.63,21370.0,70.1053,70.1142,69.9806,70.0163,21370.0
2018-02-01 10:30:00,78.6,78.65,78.57,78.57,130556.0,69.9896,70.0341,69.9628,69.9628,130556.0
2018-02-01 10:35:00,78.56,78.66,78.56,78.66,22933.0,69.9539,70.043,69.9539,70.043,22933.0
2018-02-01 10:40:00,78.66,78.67,78.51,78.51,69625.0,70.043,70.0519,69.9094,69.9094,69625.0
2018-02-01 10:45:00,78.5,78.58,78.48,78.58,40879.0,69.9005,69.9717,69.8827,69.9717,40879.0
2018-02-01 10:50:00,78.57,78.62,78.51,78.52,42722.0,69.9628,70.0074,69.9094,69.9183,42722.0
2018-02-01 10:55:00,78.53,78.55,78.41,78.47,22521.0,69.9272,69.945,69.8204,69.8738,22521.0
2018-02-01 11:00:00,78.47,78.5,78.41,78.42,39304.0,69.8738,69.9005,69.8204,69.8293,39304.0
2018-02-01 11:05:00,78.4,78.46,78.36,78.37,16823.0,69.8115,69.8649,69.7758,69.7847,16823.0
2018-02-01 11:10:00,78.38,78.45,78.35,78.45,59027.0,69.7937,69.856,69.7669,69.856,59027.0
2018-02-01 11:15:00,78.45,78.49,78.43,78.47,43847.0,69.856,69.8916,69.8382,69.8738,43847.0
2018-02-01 11:20:00,78.48,78.49,78.38,78.47,76113.0,69.8827,69.8916,69.7937,69.8738,76113.0
2018-02-01 11:25:00,78.48,78.5,78.42,78.5,69331.0,69.8827,69.9005,69.8293,69.9005,69331.0
2018-02-01 11:30:00,78.5,78.68,78.5,78.68,87749.0,69.9005,70.0608,69.9005,70.0608,87749.0
2018-02-01 11:35:00,78.69,78.86,78.67,78.83,26245.0,70.0697,70.2211,70.0519,70.1944,26245.0
2018-02-01 11:40:00,78.82,78.94,78.81,78.93,41028.0,70.1855,70.2923,70.1765,70.2834,41028.0
2018-02-01 11:45:00,78.93,78.93,78.82,78.85,21397.0,70.2834,70.2834,70.1855,70.2122,21397.0
2018-02-01 11:50:00,78.85,78.86,78.76,78.76,13454.0,70.2122,70.2211,70.132,70.132,13454.0
2018-02-01 11:55:00,78.76,78.84,78.75,78.84,6592.0,70.132,70.2033,70.1231,70.2033,6592.0
2018-02-01 12:00:00,78.83,78.86,78.76,78.77,30414.0,70.1944,70.2211,70.132,70.1409,30414.0
2018-02-01 12:05:00,78.79,78.86,78.77,78.85,23246.0,70.1587,70.2211,70.1409,70.2122,23246.0
2018-02-01 12:10:00,78.86,78.97,78.86,78.95,22809.0,70.2211,70.319,70.2211,70.3012,22809.0
2018-02-01 12:15:00,78.95,79.07,78.94,79.07,9833.0,70.3012,70.4081,70.2923,70.4081,9833.0
2018-02-01 12:20:00,79.06,79.1,79.0,79.02,24258.0,70.3992,70.4348,70.3457,70.3635,24258.0
2018-02-01 12:25:00,79.02,79.03,78.97,78.98,7550.0,70.3635,70.3724,70.319,70.3279,7550.0
2018-02-01 12:30:00,79.0,79.04,78.96,78.97,15424.0,70.3457,70.3814,70.3101,70.319,15424.0
2018-02-01 12:35:00,78.97,79.01,78.96,79.0,35523.0,70.319,70.3546,70.3101,70.3457,35523.0
2018-02-01 12:40:00,79.01,79.01,78.95,78.97,43031.0,70.3546,70.3546,70.3012,70.319,43031.0
2018-02-01 12:45:00,78.98,79.01,78.97,79.0,26124.0,70.3279,70.3546,70.319,70.3457,26124.0
2018-02-01 12:50:00,78.99,79.02,78.96,78.99,14878.0,70.3368,70.3635,70.3101,70.3368,14878.0
2018-02-01 12:55:00,79.0,79.03,78.99,79.03,12056.0,70.3457,70.3724,70.3368,70.3724,12056.0
2018-02-01 13:00:00,79.04,79.12,79.03,79.12,11404.0,70.3814,70.4526,70.3724,70.4526,11404.0
2018-02-01 13:05:00,79.14,79.18,79.13,79.15,17958.0,70.4704,70.506,70.4615,70.4793,17958.0
2018-02-01 13:10:00,79.15,79.16,79.06,79.06,16618.0,70.4793,70.4882,70.3992,70.3992,16618.0
2018-02-01 13:15:00,79.08,79.12,79.08,79.1,14564.0,70.417,70.4526,70.417,70.4348,14564.0
2018-02-01 13:20:00,79.09,79.12,79.07,79.11,15356.0,70.4259,70.4526,70.4081,70.4437,15356.0
2018-02-01 13:25:00,79.12,79.19,79.11,79.12,14970.0,70.4526,70.5149,70.4437,70.4526,14970.0
2018-02-01 13:30:00,79.13,79.15,79.09,79.09,15006.0,70.4615,70.4793,70.4259,70.4259,15006.0
2018-02-01 13:35:00,79.09,79.1,79.03,79.09,18639.0,70.4259,70.4348,70.3724,70.4259,18639.0
2018-02-01 13:40:00,79.1,79.1,78.96,78.97,36723.0,70.4348,70.4348,70.3101,70.319,36723.0
2018-02-01 13:45:00,78.96,79.0,78.93,78.99,14718.0,70.3101,70.3457,70.2834,70.3368,14718.0
2018-02-01 13:50:00,79.0,79.02,78.94,78.94,17827.0,70.3457,70.3635,70.2923,70.2923,17827.0
2018-02-01 13:55:00,78.94,78.97,78.91,78.93,16016.0,70.2923,70.319,70.2656,70.2834,16016.0
2018-02-01 14:00:00,78.95,79.04,78.95,78.98,18889.0,70.3012,70.3814,70.3012,70.3279,18889.0
2018-02-01 14:05:00,78.99,79.02,78.94,78.98,35804.0,70.3368,70.3635,70.2923,70.3279,35804.0
2018-02-01 14:10:00,78.97,78.98,78.88,78.88,40970.0,70.319,70.3279,70.2389,70.2389,40970.0
2018-02-01 14:15:00,78.89,78.92,78.84,78.84,60004.0,70.2478,70.2745,70.2033,70.2033,60004.0
2018-02-01 14:20:00,78.84,78.85,78.68,78.74,47187.0,70.2033,70.2122,70.0608,70.1142,47187.0
2018-02-01 14:25:00,78.75,78.91,78.73,78.9,27864.0,70.1231,70.2656,70.1053,70.2567,27864.0
2018-02-01 14:30:00,78.9,78.94,78.87,78.9,27617.0,70.2567,70.2923,70.23,70.2567,27617.0
2018-02-01 14:35:00,78.9,78.99,78.89,78.94,22102.0,70.2567,70.3368,70.2478,70.2923,22102.0
2018-02-01 14:40:00,78.94,78.98,78.93,78.95,24663.0,70.2923,70.3279,70.2834,70.3012,24663.0
2018-02-01 14:45:00,78.97,79.04,78.97,79.03,41305.0,70.319,70.3814,70.319,70.3724,41305.0
2018-02-01 14:50:00,79.05,79.08,79.0,79.02,21566.0,70.3903,70.417,70.3457,70.3635,21566.0
2018-02-01 14:55:00,79.04,79.08,79.01,79.05,25345.0,70.3814,70.417,70.3546,70.3903,25345.0
2018-02-01 15:00:00,79.06,79.08,78.98,78.98,31034.0,70.3992,70.417,70.3279,70.3279,31034.0
2018-02-01 15:05:00,78.99,79.06,78.96,79.06,39502.0,70.3368,70.3992,70.3101,70.3992,39502.0
2018-02-01 15:10:00,79.07,79.08,79.04,79.06,23785.0,70.4081,70.417,70.3814,70.3992,23785.0
2018-02-01 15:15:00,79.06,79.08,78.96,78.98,38362.0,70.3992,70.417,70.3101,70.3279,38362.0
2018-02-01 15:20:00,78.97,78.97,78.92,78.95,25550.0,70.319,70.319,70.2745,70.3012,25550.0
2018-02-01 15:25:00,78.95,78.98,78.87,78.89,17342.0,70.3012,70.3279,70.23,70.2478,17342.0
2018-02-01 15:30:00,78.89,78.91,78.77,78.82,29904.0,70.2478,70.2656,70.1409,70.1855,29904.0
2018-02-01 15:35:00,78.82,78.86,78.79,78.83,33899.0,70.1855,70.2211,70.1587,70.1944,33899.0
2018-02-01 15:40:00,78.82,78.85,78.77,78.8,27475.0,70.1855,70.2122,70.1409,70.1676,27475.0
2018-02-01 15:45:00,78.8,78.97,78.8,78.95,85486.0,70.1676,70.319,70.1676,70.3012,85486.0
2018-02-01 15:50:00,78.95,79.03,78.94,78.98,80851.0,70.3012,70.3724,70.2923,70.3279,80851.0
2018-02-01 15:55:00,78.98,79.12,78.96,79.12,121646.0,70.3279,70.4526,70.3101,70.4526,121646.0
2018-02-02 09:30:00,78.6,78.72,78.44,78.54,79818.0,69.9896,70.0964,69.8471,69.9361,79818.0
2018-02-02 09:35:00,78.53,78.56,78.38,78.38,77732.0,69.9272,69.9539,69.7937,69.7937,77732.0
2018-02-02 09:40:00,78.38,78.42,78.36,78.38,62512.0,69.7937,69.8293,69.7758,69.7937,62512.0
2018-02-02 09:45:00,78.37,78.42,78.31,78.42,51168.0,69.7847,69.8293,69.7313,69.8293,51168.0
2018-02-02 09:50:00,78.41,78.42,78.23,78.23,82853.0,69.8204,69.8293,69.6601,69.6601,82853.0
2018-02-02 09:55:00,78.23,78.31,78.18,78.21,52249.0,69.6601,69.7313,69.6156,69.6423,52249.0
2018-02-02 10:00:00,78.21,78.21,77.96,77.96,43091.0,69.6423,69.6423,69.4197,69.4197,43091.0
2018-02-02 10:05:00,77.95,78.06,77.83,78.03,101775.0,69.4108,69.5087,69.3039,69.482,101775.0
2018-02-02 10:10:00,78.01,78.15,77.99,78.07,42741.0,69.4642,69.5888,69.4464,69.5176,42741.0
2018-02-02 10:15:00,78.06,78.07,77.89,77.91,75604.0,69.5087,69.5176,69.3573,69.3751,75604.0
2018-02-02 10:20:00,77.9,78.05,77.86,78.01,72293.0,69.3662,69.4998,69.3306,69.4642,72293.0
2018-02-02 10:25:00,78.0,78.08,77.95,78.04,55157.0,69.4553,69.5265,69.4108,69.4909,55157.0
2018-02-02 10:30:00,78.04,78.06,77.9,78.04,37691.0,69.4909,69.5087,69.3662,69.4909,37691.0
2018-02-02 10:35:00,78.03,78.17,78.02,78.12,38667.0,69.482,69.6067,69.4731,69.5621,38667.0
2018-02-02 10:40:00,78.12,78.27,78.12,78.2,43769.0,69.5621,69.6957,69.5621,69.6334,43769.0
2018-02-02 10:45:00,78.18,78.19,78.11,78.18,31870.0,69.6156,69.6245,69.5532,69.6156,31870.0
2018-02-02 10:50:00,78.18,78.29,78.17,78.26,29663.0,69.6156,69.7135,69.6067,69.6868,29663.0
2018-02-02 10:55:00,78.25,78.28,78.19,78.23,43304.0,69.6779,69.7046,69.6245,69.6601,43304.0
2018-02-02 11:00:00,78.22,78.23,78.11,78.12,31178.0,69.6512,69.6601,69.5532,69.5621,31178.0
2018-02-02 11:05:00,78.1,78.14,78.03,78.14,33784.0,69.5443,69.5799,69.482,69.5799,33784.0
2018-02-02 11:10:00,78.14,78.21,78.09,78.16,32794.0,69.5799,69.6423,69.5354,69.5978,32794.0
2018-02-02 11:15:00,78.17,78.18,78.02,78.07,21820.0,69.6067,69.6156,69.4731,69.5176,21820.0
2018-02-02 11:20:00,78.06,78.08,77.98,77.98,28446.0,69.5087,69.5265,69.4375,69.4375,28446.0
2018-02-02 11:25:00,77.98,78.02,77.9,77.93,26711.0,69.4375,69.4731,69.3662,69.3929,26711.0
2018-02-02 11:30:00,77.93,77.94,77.87,77.89,34795.0,69.3929,69.4019,69.3395,69.3573,34795.0
2018-02-02 11:35:00,77.91,77.96,77.84,77.95,28057.0,69.3751,69.4197,69.3128,69.4108,28057.0
2018-02-02 11:40:00,77.96,77.99,77.87,77.89,29509.0,69.4197,69.4464,69.3395,69.3573,29509.0
2018-02-02 11:45:00,77.88,77.95,77.85,77.88,24368.0,69.3484,69.4108,69.3217,69.3484,24368.0
2018-02-02 11:50:00,77.87,78.02,77.86,78.01,25137.0,69.3395,69.4731,69.3306,69.4642,25137.0
2018-02-02 11:55:00,78.0,78.01,77.81,77.81,40626.0,69.4553,69.4642,69.2861,69.2861,40626.0
2018-02-02 12:00:00,77.8,77.87,77.77,77.78,122064.0,69.2772,69.3395,69.2505,69.2594,122064.0
2018-02-02 12:05:00,77.79,77.89,77.76,77.88,44979.0,69.2683,69.3573,69.2416,69.3484,44979.0
2018-02-02 12:10:00,77.88,78.09,77.87,78.05,28395.0,69.3484,69.5354,69.3395,69.4998,28395.0
2018-02-02 12:15:00,78.04,78.19,78.04,78.19,40812.0,69.4909,69.6245,69.4909,69.6245,40812.0
2018-02-02 12:20:00,78.18,78.18,78.06,78.09,43934.0,69.6156,69.6156,69.5087,69.5354,43934.0
2018-02-02 12:25:00,78.1,78.21,78.08,78.21,13249.0,69.5443,69.6423,69.5265,69.6423,13249.0
2018-02-02 12:30:00,78.2,78.2,78.11,78.15,17445.0,69.6334,69.6334,69.5532,69.5888,17445.0
2018-02-02 12:35:00,78.16,78.2,78.15,78.16,22607.0,69.5978,69.6334,69.5888,69.5978,22607.0
2018-02-02 12:40:00,78.18,78.23,78.14,78.23,15494.0,69.6156,69.6601,69.5799,69.6601,15494.0
2018-02-02 12:45:00,78.21,78.21,78.14,78.18,32738.0,69.6423,69.6423,69.5799,69.6156,32738.0
2018-02-02 12:50:00,78.18,78.19,78.1,78.11,45858.0,69.6156,69.6245,69.5443,69.5532,45858.0
2018-02-02 12:55:00,78.08,78.14,77.98,77.99,33111.0,69.5265,69.5799,69.4375,69.4464,33111.0
2018-02-02 13:00:00,77.97,78.02,77.93,78.01,26376.0,69.4286,69.4731,69.3929,69.4642,26376.0
2018-02-02 13:05:00,78.02,78.08,78.0,78.03,18901.0,69.4731,69.5265,69.4553,69.482,18901.0
2018-02-02 13:10:00,78.03,78.08,77.98,78.05,21869.0,69.482,69.5265,69.4375,69.4998,21869.0
2018-02-02 13:15:00,78.05,78.08,77.97,77.98,30315.0,69.4998,69.5265,69.4286,69.4375,30315.0
2018-02-02 13:20:00,77.96,77.98,77.85,77.85,45245.0,69.4197,69.4375,69.3217,69.3217,45245.0
2018-02-02 13:25:00,77.85,77.94,77.83,77.93,35013.0,69.3217,69.4019,69.3039,69.3929,35013.0
2018-02-02 13:30:00,77.95,78.0,77.94,77.97,19380.0,69.4108,69.4553,69.4019,69.4286,19380.0
2018-02-02 13:35:00,77.96,78.01,77.94,77.94,25090.0,69.4197,69.4642,69.4019,69.4019,25090.0
2018-02-02 13:40:00,77.95,77.96,77.89,77.93,35223.0,69.4108,69.4197,69.3573,69.3929,35223.0
2018-02-02 13:45:00,77.92,77.93,77.85,77.87,40611.0,69.384,69.3929,69.3217,69.3395,40611.0
2018-02-02 13:50:00,77.88,77.94,77.84,77.94,42791.0,69.3484,69.4019,69.3128,69.4019,42791.0
2018-02-02 13:55:00,77.95,78.03,77.92,77.92,93186.0,69.4108,69.482,69.384,69.384,93186.0
2018-02-02 14:00:00,77.91,77.91,77.83,77.87,54042.0,69.3751,69.3751,69.3039,69.3395,54042.0
2018-02-02 14:05:00,77.87,77.89,77.83,77.84,27621.0,69.3395,69.3573,69.3039,69.3128,27621.0
2018-02-02 14:10:00,77.84,77.84,77.73,77.78,71619.0,69.3128,69.3128,69.2149,69.2594,71619.0
2018-02-02 14:15:00,77.78,77.79,77.61,77.66,62913.0,69.2594,69.2683,69.108,69.1525,62913.0
2018-02-02 14:20:00,77.67,77.71,77.62,77.65,47002.0,69.1614,69.197,69.1169,69.1436,47002.0
2018-02-02 14:25:00,77.67,77.7,77.55,77.56,34175.0,69.1614,69.1881,69.0546,69.0635,34175.0
2018-02-02 14:30:00,77.57,77.72,77.57,77.69,78368.0,69.0724,69.206,69.0724,69.1792,78368.0
2018-02-02 14:35:00,77.7,77.71,77.66,77.66,47656.0,69.1881,69.197,69.1525,69.1525,47656.0
2018-02-02 14:40:00,77.68,77.79,77.67,77.78,26898.0,69.1703,69.2683,69.1614,69.2594,26898.0
2018-02-02 14:45:00,77.78,77.79,77.64,77.67,73072.0,69.2594,69.2683,69.1347,69.1614,73072.0
2018-02-02 14:50:00,77.67,77.69,77.61,77.66,43588.0,69.1614,69.1792,69.108,69.1525,43588.0
2018-02-02 14:55:00,77.66,77.66,77.5,77.55,57448.0,69.1525,69.1525,69.0101,69.0546,57448.0
2018-02-02 15:00:00,77.54,77.56,77.38,77.39,69508.0,69.0457,69.0635,68.9032,68.9121,69508.0
2018-02-02 15:05:00,77.39,77.41,77.31,77.32,48798.0,68.9121,68.9299,68.8409,68.8498,48798.0
2018-02-02 15:10:00,77.32,77.55,77.32,77.51,97544.0,68.8498,69.0546,68.8498,69.019,97544.0
2018-02-02 15:15:00,77.52,77.72,77.49,77.66,315572.0,69.0279,69.206,69.0011,69.1525,315572.0
2018-02-02 15:20:00,77.66,77.76,77.66,77.75,240998.0,69.1525,69.2416,69.1525,69.2327,240998.0
2018-02-02 15:25:00,77.76,77.82,77.68,77.68,85008.0,69.2416,69.295,69.1703,69.1703,85008.0
2018-02-02 15:30:00,77.67,77.69,77.53,77.59,63475.0,69.1614,69.1792,69.0368,69.0902,63475.0
2018-02-02 15:35:00,77.59,77.73,77.55,77.72,85418.0,69.0902,69.2149,69.0546,69.206,85418.0
2018-02-02 15:40:00,77.71,77.71,77.54,77.59,123577.0,69.197,69.197,69.0457,69.0902,123577.0
2018-02-02 15:45:00,77.59,77.6,77.49,77.55,251384.0,69.0902,69.0991,69.0011,69.0546,251384.0
2018-02-02 15:50:00,77.55,77.58,77.48,77.49,241448.0,69.0546,69.0813,68.9922,69.0011,241448.0
2018-02-02 15:55:00,77.5,77.52,77.39,77.5,330832.0,69.0101,69.0279,68.9121,69.0101,330832.0
2018-02-05 09:30:00,76.85,77.0,76.41,76.82,289072.0,68.4313,68.5648,68.0395,68.4045,289072.0
2018-02-05 09:35:00,76.84,77.13,76.8,77.08,173746.0,68.4224,68.6806,68.3867,68.6361,173746.0
2018-02-05 09:40:00,77.07,77.11,76.89,76.99,52587.0,68.6272,68.6628,68.4669,68.5559,52587.0
2018-02-05 09:45:00,76.99,77.1,76.91,76.95,41908.0,68.5559,68.6539,68.4847,68.5203,41908.0
2018-02-05 09:50:00,76.98,76.98,76.76,76.88,36273.0,68.547,68.547,68.3511,68.458,36273.0
2018-02-05 09:55:00,76.89,77.06,76.89,77.06,48097.0,68.4669,68.6183,68.4669,68.6183,48097.0
2018-02-05 10:00:00,77.02,77.14,77.0,77.08,21459.0,68.5826,68.6895,68.5648,68.6361,21459.0
2018-02-05 10:05:00,77.09,77.22,77.06,77.21,25645.0,68.645,68.7607,68.6183,68.7518,25645.0
2018-02-05 10:10:00,77.23,77.37,77.22,77.37,37884.0,68.7696,68.8943,68.7607,68.8943,37884.0
2018-02-05 10:15:00,77.36,77.43,77.25,77.27,34999.0,68.8854,68.9477,68.7874,68.8053,34999.0
2018-02-05 10:20:00,77.26,77.37,77.2,77.37,61164.0,68.7963,68.8943,68.7429,68.8943,61164.0
2018-02-05 10:25:00,77.37,77.44,77.35,77.4,34157.0,68.8943,68.9566,68.8765,68.921,34157.0
2018-02-05 10:30:00,77.4,77.4,77.11,77.17,27821.0,68.921,68.921,68.6628,68.7162,27821.0
2018-02-05 10:35:00,77.16,77.2,77.01,77.06,23195.0,68.7073,68.7429,68.5737,68.6183,23195.0
2018-02-05 10:40:00,77.07,77.24,77.03,77.23,35015.0,68.6272,68.7785,68.5915,68.7696,35015.0
2018-02-05 10:45:00,77.25,77.32,77.19,77.26,17202.0,68.7874,68.8498,68.734,68.7963,17202.0
2018-02-05 10:50:00,77.25,77.26,77.15,77.2,22815.0,68.7874,68.7963,68.6984,68.7429,22815.0
2018-02-05 10:55:00,77.19,77.32,77.18,77.26,28052.0,68.734,68.8498,68.7251,68.7963,28052.0
2018-02-05 11:00:00,77.27,77.33,77.18,77.23,27188.0,68.8053,68.8587,68.7251,68.7696,27188.0
2018-02-05 11:05:00,77.21,77.24,77.13,77.14,46137.0,68.7518,68.7785,68.6806,68.6895,46137.0
2018-02-05 11:10:00,77.16,77.22,77.12,77.14,12750.0,68.7073,68.7607,68.6717,68.6895,12750.0
2018-02-05 11:15:00,77.13,77.18,77.06,77.07,34603.0,68.6806,68.7251,68.6183,68.6272,34603.0
2018-02-05 11:20:00,77.07,77.17,77.02,77.16,16732.0,68.6272,68.7162,68.5826,68.7073,16732.0
2018-02-05 11:25:00,77.16,77.2,77.07,77.08,20521.0,68.7073,68.7429,68.6272,68.6361,20521.0
2018-02-05 11:30:00,77.08,77.09,76.99,77.08,63698.0,68.6361,68.645,68.5559,68.6361,63698.0
2018-02-05 11:35:00,77.07,77.08,76.98,77.06,42016.0,68.6272,68.6361,68.547,68.6183,42016.0
2018-02-05 11:40:00,77.05,77.08,76.98,76.99,36909.0,68.6094,68.6361,68.547,68.5559,36909.0
2018-02-05 11:45:00,77.0,77.01,76.96,76.98,13334.0,68.5648,68.5737,68.5292,68.547,13334.0
2018-02-05 11:50:00,76.97,77.05,76.97,77.02,16326.0,68.5381,68.6094,68.5381,68.5826,16326.0
2018-02-05 11:55:00,77.02,77.1,77.0,77.08,26637.0,68.5826,68.6539,68.5648,68.6361,26637.0
2018-02-05 12:00:00,77.08,77.1,76.99,76.99,14977.0,68.6361,68.6539,68.5559,68.5559,14977.0
2018-02-05 12:05:00,76.99,77.03,76.95,76.96,16000.0,68.5559,68.5915,68.5203,68.5292,16000.0
2018-02-05 12:10:00,76.93,77.01,76.92,76.95,19185.0,68.5025,68.5737,68.4936,68.5203,19185.0
2018-02-05 12:15:00,76.94,76.94,76.76,76.76,46004.0,68.5114,68.5114,68.3511,68.3511,46004.0
2018-02-05 12:20:00,76.77,76.81,76.65,76.72,27254.0,68.36,68.3956,68.2532,68.3155,27254.0
2018-02-05 12:25:00,76.7,76.82,76.69,76.78,19024.0,68.2977,68.4045,68.2888,68.3689,19024.0
2018-02-05 12:30:00,76.76,76.92,76.75,76.89,21707.0,68.3511,68.4936,68.3422,68.4669,21707.0
2018-02-05 12:35:00,76.88,76.89,76.78,76.83,16817.0,68.458,68.4669,68.3689,68.4135,16817.0
2018-02-05 12:40:00,76.82,76.89,76.8,76.88,31479.0,68.4045,68.4669,68.3867,68.458,31479.0
2018-02-05 12:45:00,76.87,76.91,76.81,76.87,12542.0,68.4491,68.4847,68.3956,68.4491,12542.0
2018-02-05 12:50:00,76.89,76.89,76.74,76.78,28328.0,68.4669,68.4669,68.3333,68.3689,28328.0
2018-02-05 12:55:00,76.76,76.85,76.69,76.7,71451.0,68.3511,68.4313,68.2888,68.2977,71451.0
2018-02-05 13:00:00,76.68,76.68,76.48,76.49,43326.0,68.2799,68.2799,68.1018,68.1107,43326.0
2018-02-05 13:05:00,76.46,76.59,76.42,76.45,30306.0,68.084,68.1997,68.0484,68.0751,30306.0
2018-02-05 13:10:00,76.42,76.49,76.38,76.46,29759.0,68.0484,68.1107,68.0127,68.084,29759.0
2018-02-05 13:15:00,76.46,76.49,76.29,76.31,34821.0,68.084,68.1107,67.9326,67.9504,34821.0
2018-02-05 13:20:00,76.3,76.42,76.26,76.31,43875.0,67.9415,68.0484,67.9059,67.9504,43875.0
2018-02-05 13:25:00,76.32,76.35,76.16,76.3,51192.0,67.9593,67.986,67.8168,67.9415,51192.0
2018-02-05 13:30:00,76.31,76.44,76.31,76.34,38569.0,67.9504,68.0662,67.9504,67.9771,38569.0
2018-02-05 13:35:00,76.35,76.41,76.26,76.27,24332.0,67.986,68.0395,67.9059,67.9148,24332.0
2018-02-05 13:40:00,76.28,76.39,76.24,76.33,28041.0,67.9237,68.0217,67.8881,67.9682,28041.0
2018-02-05 13:45:00,76.3,76.38,76.27,76.35,16965.0,67.9415,68.0127,67.9148,67.986,16965.0
2018-02-05 13:50:00,76.36,76.47,76.35,76.46,18791.0,67.9949,68.0929,67.986,68.084,18791.0
2018-02-05 13:55:00,76.43,76.62,76.43,76.62,41109.0,68.0573,68.2265,68.0573,68.2265,41109.0
2018-02-05 14:00:00,76.62,76.62,76.49,76.51,27656.0,68.2265,68.2265,68.1107,68.1285,27656.0
2018-02-05 14:05:00,76.51,76.54,76.41,76.46,88643.0,68.1285,68.1552,68.0395,68.084,88643.0
2018-02-05 14:10:00,76.42,76.53,76.42,76.48,21636.0,68.0484,68.1463,68.0484,68.1018,21636.0
2018-02-05 14:15:00,76.48,76.49,76.31,76.36,23600.0,68.1018,68.1107,67.9504,67.9949,23600.0
2018-02-05 14:20:00,76.33,76.37,76.19,76.19,36289.0,67.9682,68.0038,67.8436,67.8436,36289.0
2018-02-05 14:25:00,76.2,76.28,76.19,76.24,28762.0,67.8525,67.9237,67.8436,67.8881,28762.0
2018-02-05 14:30:00,76.24,76.24,76.07,76.1,44310.0,67.8881,67.8881,67.7367,67.7634,44310.0
2018-02-05 14:35:00,76.09,76.15,76.01,76.05,35734.0,67.7545,67.8079,67.6833,67.7189,35734.0
2018-02-05 14:40:00,76.04,76.14,75.87,75.94,78213.0,67.71,67.799,67.5586,67.6209,78213.0
2018-02-05 14:45:00,75.93,76.0,75.83,75.89,64163.0,67.612,67.6744,67.523,67.5764,64163.0
2018-02-05 14:50:00,75.86,75.9,75.77,75.83,74838.0,67.5497,67.5853,67.4696,67.523,74838.0
2018-02-05 14:55:00,75.8,75.84,75.61,75.64,65501.0,67.4963,67.5319,67.3271,67.3538,65501.0
2018-02-05 15:00:00,75.62,75.69,75.42,75.43,95215.0,67.336,67.3983,67.1579,67.1668,95215.0
2018-02-05 15:05:00,75.46,75.47,74.83,74.84,196726.0,67.1935,67.2024,66.6325,66.6415,196726.0
2018-02-05 15:10:00,74.84,75.17,74.65,75.09,118502.0,66.6415,66.9353,66.4723,66.8641,118502.0
2018-02-05 15:15:00,75.13,75.79,75.12,75.44,80641.0,66.8997,67.4874,66.8908,67.1757,80641.0
2018-02-05 15:20:00,75.46,75.72,75.26,75.59,78821.0,67.1935,67.425,67.0154,67.3093,78821.0
2018-02-05 15:25:00,75.62,75.82,75.51,75.75,82204.0,67.336,67.5141,67.2381,67.4518,82204.0
2018-02-05 15:30:00,75.75,75.91,75.6,75.84,118635.0,67.4518,67.5942,67.3182,67.5319,118635.0
2018-02-05 15:35:00,75.83,75.87,75.51,75.51,138889.0,67.523,67.5586,67.2381,67.2381,138889.0
2018-02-05 15:40:00,75.51,75.51,75.31,75.32,288542.0,67.2381,67.2381,67.06,67.0689,288542.0
2018-02-05 15:45:00,75.32,75.34,74.92,74.92,148884.0,67.0689,67.0867,66.7127,66.7127,148884.0
2018-02-05 15:50:00,74.92,74.98,74.56,74.57,167639.0,66.7127,66.7661,66.3921,66.401,167639.0
2018-02-05 15:55:00,74.58,74.77,74.43,74.44,227504.0,66.4099,66.5791,66.2764,66.2853,227504.0
2018-02-06 09:30:00,73.25,73.56,72.41,73.45,471866.0,65.2256,65.5017,64.4777,65.4037,471866.0
2018-02-06 09:35:00,73.48,74.42,73.47,74.41,158202.0,65.4304,66.2675,65.4215,66.2586,158202.0
2018-02-06 09:40:00,74.44,74.6,74.29,74.53,83513.0,66.2853,66.4277,66.1517,66.3654,83513.0
2018-02-06 09:45:00,74.53,74.97,74.52,74.87,85503.0,66.3654,66.7572,66.3565,66.6682,85503.0
2018-02-06 09:50:00,74.87,75.32,74.84,75.28,89740.0,66.6682,67.0689,66.6415,67.0333,89740.0
2018-02-06 09:55:00,75.28,75.31,74.81,74.96,145483.0,67.0333,67.06,66.6147,66.7483,145483.0
2018-02-06 10:00:00,74.99,75.31,74.99,75.31,55398.0,66.775,67.06,66.775,67.06,55398.0
2018-02-06 10:05:00,75.3,75.47,75.14,75.23,98048.0,67.0511,67.2024,66.9086,66.9887,98048.0
2018-02-06 10:10:00,75.22,75.45,75.08,75.09,85002.0,66.9798,67.1846,66.8552,66.8641,85002.0
2018-02-06 10:15:00,75.07,75.14,74.58,74.84,163283.0,66.8463,66.9086,66.4099,66.6415,163283.0
2018-02-06 10:20:00,74.87,75.1,74.59,74.77,81888.0,66.6682,66.873,66.4188,66.5791,81888.0
2018-02-06 10:25:00,74.78,74.89,74.61,74.69,114776.0,66.588,66.686,66.4366,66.5079,114776.0
2018-02-06 10:30:00,74.68,74.79,74.52,74.56,101238.0,66.499,66.5969,66.3565,66.3921,101238.0
2018-02-06 10:35:00,74.57,74.57,74.09,74.23,151183.0,66.401,66.401,65.9736,66.0983,151183.0
2018-02-06 10:40:00,74.23,74.44,74.16,74.38,143688.0,66.0983,66.2853,66.0359,66.2318,143688.0
2018-02-06 10:45:00,74.4,74.66,74.4,74.55,129375.0,66.2497,66.4812,66.2497,66.3832,129375.0
2018-02-06 10:50:00,74.56,74.87,74.44,74.8,121902.0,66.3921,66.6682,66.2853,66.6058,121902.0
2018-02-06 10:55:00,74.8,74.86,74.44,74.44,137079.0,66.6058,66.6593,66.2853,66.2853,137079.0
2018-02-06 11:00:00,74.47,74.52,74.32,74.39,133125.0,66.312,66.3565,66.1784,66.2407,133125.0
2018-02-06 11:05:00,74.4,74.6,74.24,74.38,161283.0,66.2497,66.4277,66.1072,66.2318,161283.0
2018-02-06 11:10:00,74.38,74.47,74.2,74.27,96055.0,66.2318,66.312,66.0716,66.1339,96055.0
2018-02-06 11:15:00,74.26,74.44,74.26,74.41,79676.0,66.125,66.2853,66.125,66.2586,79676.0
2018-02-06 11:20:00,74.4,74.42,74.25,74.25,88574.0,66.2497,66.2675,66.1161,66.1161,88574.0
2018-02-06 11:25:00,74.24,74.34,74.09,74.18,109199.0,66.1072,66.1962,65.9736,66.0538,109199.0
2018-02-06 11:30:00,74.17,74.17,73.81,73.88,109332.0,66.0448,66.0448,65.7243,65.7866,109332.0
2018-02-06 11:35:00,73.88,74.11,73.83,74.07,70595.0,65.7866,65.9914,65.7421,65.9558,70595.0
2018-02-06 11:40:00,74.05,74.21,74.05,74.15,50519.0,65.938,66.0805,65.938,66.027,50519.0
2018-02-06 11:45:00,74.14,74.27,74.05,74.27,87303.0,66.0181,66.1339,65.938,66.1339,87303.0
2018-02-06 11:50:00,74.25,74.49,74.25,74.34,97453.0,66.1161,66.3298,66.1161,66.1962,97453.0
2018-02-06 11:55:00,74.35,74.46,74.25,74.31,80003.0,66.2051,66.3031,66.1161,66.1695,80003.0
2018-02-06 12:00:00,74.32,74.42,74.32,74.33,52909.0,66.1784,66.2675,66.1784,66.1873,52909.0
2018-02-06 12:05:00,74.34,74.6,74.33,74.55,61686.0,66.1962,66.4277,66.1873,66.3832,61686.0
2018-02-06 12:10:00,74.51,74.64,74.4,74.64,49094.0,66.3476,66.4634,66.2497,66.4634,49094.0
2018-02-06 12:15:00,74.63,74.8,74.58,74.61,61303.0,66.4545,66.6058,66.4099,66.4366,61303.0
2018-02-06 12:20:00,74.61,74.73,74.56,74.71,60160.0,66.4366,66.5435,66.3921,66.5257,60160.0
2018-02-06 12:25:00,74.72,75.03,74.69,75.02,59193.0,66.5346,66.8106,66.5079,66.8017,59193.0
2018-02-06 12:30:00,75.0,75.09,74.82,74.84,69093.0,66.7839,66.8641,66.6236,66.6415,69093.0
2018-02-06 12:35:00,74.84,75.14,74.66,75.14,130095.0,66.6415,66.9086,66.4812,66.9086,130095.0
2018-02-06 12:40:00,75.13,75.13,74.82,74.82,52168.0,66.8997,66.8997,66.6236,66.6236,52168.0
2018-02-06 12:45:00,74.81,74.83,74.65,74.7,52751.0,66.6147,66.6325,66.4723,66.5168,52751.0
2018-02-06 12:50:00,74.72,74.75,74.51,74.61,56399.0,66.5346,66.5613,66.3476,66.4366,56399.0
2018-02-06 12:55:00,74.6,74.76,74.59,74.72,59077.0,66.4277,66.5702,66.4188,66.5346,59077.0
2018-02-06 13:00:00,74.71,74.72,74.43,74.51,53223.0,66.5257,66.5346,66.2764,66.3476,53223.0
2018-02-06 13:05:00,74.53,74.6,74.41,74.43,45544.0,66.3654,66.4277,66.2586,66.2764,45544.0
2018-02-06 13:10:00,74.41,74.68,74.38,74.65,55049.0,66.2586,66.499,66.2318,66.4723,55049.0
2018-02-06 13:15:00,74.61,74.67,74.58,74.66,35362.0,66.4366,66.4901,66.4099,66.4812,35362.0
2018-02-06 13:20:00,74.65,74.7,74.49,74.51,41477.0,66.4723,66.5168,66.3298,66.3476,41477.0
2018-02-06 13:25:00,74.49,74.6,74.45,74.53,39295.0,66.3298,66.4277,66.2942,66.3654,39295.0
2018-02-06 13:30:00,74.51,74.54,74.28,74.3,121496.0,66.3476,66.3743,66.1428,66.1606,121496.0
2018-02-06 13:35:00,74.34,74.53,74.32,74.5,142009.0,66.1962,66.3654,66.1784,66.3387,142009.0
2018-02-06 13:40:00,74.51,74.52,74.35,74.4,39986.0,66.3476,66.3565,66.2051,66.2497,39986.0
2018-02-06 13:45:00,74.42,74.47,74.31,74.36,38921.0,66.2675,66.312,66.1695,66.214,38921.0
2018-02-06 13:50:00,74.32,74.35,74.24,74.31,37402.0,66.1784,66.2051,66.1072,66.1695,37402.0
2018-02-06 13:55:00,74.29,74.34,74.22,74.29,47127.0,66.1517,66.1962,66.0894,66.1517,47127.0
2018-02-06 14:00:00,74.26,74.39,74.26,74.36,39231.0,66.125,66.2407,66.125,66.214,39231.0
2018-02-06 14:05:00,74.38,74.38,74.23,74.25,47745.0,66.2318,66.2318,66.0983,66.1161,47745.0
2018-02-06 14:10:00,74.25,74.54,74.25,74.48,83270.0,66.1161,66.3743,66.1161,66.3209,83270.0
2018-02-06 14:15:00,74.48,74.48,74.33,74.37,61860.0,66.3209,66.3209,66.1873,66.2229,61860.0
2018-02-06 14:20:00,74.36,74.44,74.29,74.37,49945.0,66.214,66.2853,66.1517,66.2229,49945.0
2018-02-06 14:25:00,74.34,74.48,74.29,74.47,51430.0,66.1962,66.3209,66.1517,66.312,51430.0
2018-02-06 14:30:00,74.46,74.64,74.42,74.64,59570.0,66.3031,66.4634,66.2675,66.4634,59570.0
2018-02-06 14:35:00,74.64,74.75,74.61,74.67,61026.0,66.4634,66.5613,66.4366,66.4901,61026.0
2018-02-06 14:40:00,74.67,74.76,74.66,74.76,36876.0,66.4901,66.5702,66.4812,66.5702,36876.0
2018-02-06 14:45:00,74.76,74.92,74.74,74.91,78623.0,66.5702,66.7127,66.5524,66.7038,78623.0
2018-02-06 14:50:00,74.91,75.04,74.81,75.04,79585.0,66.7038,66.8195,66.6147,66.8195,79585.0
2018-02-06 14:55:00,75.05,75.2,74.98,75.16,101834.0,66.8284,66.962,66.7661,66.9264,101834.0
2018-02-06 15:00:00,75.17,75.4,75.15,75.38,76325.0,66.9353,67.1401,66.9175,67.1223,76325.0
2018-02-06 15:05:00,75.37,75.65,75.36,75.64,71685.0,67.1134,67.3627,67.1045,67.3538,71685.0
2018-02-06 15:10:00,75.64,75.65,75.3,75.3,89989.0,67.3538,67.3627,67.0511,67.0511,89989.0
2018-02-06 15:15:00,75.36,75.47,75.12,75.18,59652.0,67.1045,67.2024,66.8908,66.9442,59652.0
2018-02-06 15:20:00,75.2,75.47,75.17,75.28,61485.0,66.962,67.2024,66.9353,67.0333,61485.0
2018-02-06 15:25:00,75.29,75.47,75.29,75.45,79982.0,67.0422,67.2024,67.0422,67.1846,79982.0
2018-02-06 15:30:00,75.45,75.57,75.23,75.48,118545.0,67.1846,67.2915,66.9887,67.2113,118545.0
2018-02-06 15:35:00,75.5,75.65,75.43,75.64,87889.0,67.2291,67.3627,67.1668,67.3538,87889.0
2018-02-06 15:40:00,75.64,75.76,75.57,75.58,103777.0,67.3538,67.4607,67.2915,67.3004,103777.0
2018-02-06 15:45:00,75.58,75.63,75.33,75.33,178609.0,67.3004,67.3449,67.0778,67.0778,178609.0
2018-02-06 15:50:00,75.32,75.36,75.11,75.26,200565.0,67.0689,67.1045,66.8819,67.0154,200565.0
2018-02-06 15:55:00,75.25,75.41,75.2,75.36,154039.0,67.0065,67.149,66.962,67.1045,154039.0
2018-02-07 09:30:00,75.35,75.5,74.81,75.4,141261.0,67.0956,67.2291,66.6147,67.1401,141261.0
2018-02-07 09:35:00,75.4,75.77,75.27,75.62,82853.0,67.1401,67.4696,67.0243,67.336,82853.0
2018-02-07 09:40:00,75.63,75.91,75.52,75.57,94260.0,67.3449,67.5942,67.247,67.2915,94260.0
2018-02-07 09:45:00,75.61,75.74,75.23,75.23,98498.0,67.3271,67.4429,66.9887,66.9887,98498.0
2018-02-07 09:50:00,75.2,75.52,75.12,75.48,72009.0,66.962,67.247,66.8908,67.2113,72009.0
2018-02-07 09:55:00,75.48,75.55,75.36,75.46,42792.0,67.2113,67.2737,67.1045,67.1935,42792.0
2018-02-07 10:00:00,75.46,75.46,75.3,75.41,43820.0,67.1935,67.1935,67.0511,67.149,43820.0
2018-02-07 10:05:00,75.43,75.69,75.42,75.62,58797.0,67.1668,67.3983,67.1579,67.336,58797.0
2018-02-07 10:10:00,75.63,75.63,75.48,75.63,31683.0,67.3449,67.3449,67.2113,67.3449,31683.0
2018-02-07 10:15:00,75.64,75.76,75.51,75.6,86295.0,67.3538,67.4607,67.2381,67.3182,86295.0
2018-02-07 10:20:00,75.61,75.61,75.45,75.5,105460.0,67.3271,67.3271,67.1846,67.2291,105460.0
2018-02-07 10:25:00,75.5,75.53,75.32,75.32,106549.0,67.2291,67.2559,67.0689,67.0689,106549.0
2018-02-07 10:30:00,75.34,75.43,75.22,75.29,47145.0,67.0867,67.1668,66.9798,67.0422,47145.0
2018-02-07 10:35:00,75.28,75.46,75.21,75.44,48523.0,67.0333,67.1935,66.9709,67.1757,48523.0
2018-02-07 10:40:00,75.43,75.47,75.34,75.42,31280.0,67.1668,67.2024,67.0867,67.1579,31280.0
2018-02-07 10:45:00,75.39,75.71,75.39,75.71,35773.0,67.1312,67.4161,67.1312,67.4161,35773.0
2018-02-07 10:50:00,75.72,75.8,75.65,75.7,56424.0,67.425,67.4963,67.3627,67.4072,56424.0
2018-02-07 10:55:00,75.71,75.75,75.62,75.69,41229.0,67.4161,67.4518,67.336,67.3983,41229.0
2018-02-07 11:00:00,75.71,75.74,75.61,75.64,43275.0,67.4161,67.4429,67.3271,67.3538,43275.0
2018-02-07 11:05:00,75.65,75.79,75.65,75.76,91171.0,67.3627,67.4874,67.3627,67.4607,91171.0
2018-02-07 11:10:00,75.76,75.82,75.67,75.8,32993.0,67.4607,67.5141,67.3805,67.4963,32993.0
2018-02-07 11:15:00,75.8,75.87,75.6,75.6,44535.0,67.4963,67.5586,67.3182,67.3182,44535.0
2018-02-07 11:20:00,75.61,75.65,75.47,75.57,40682.0,67.3271,67.3627,67.2024,67.2915,40682.0
2018-02-07 11:25:00,75.58,75.58,75.42,75.44,31314.0,67.3004,67.3004,67.1579,67.1757,31314.0
2018-02-07 11:30:00,75.43,75.49,75.36,75.43,40182.0,67.1668,67.2202,67.1045,67.1668,40182.0
2018-02-07 11:35:00,75.44,75.46,75.39,75.43,22490.0,67.1757,67.1935,67.1312,67.1668,22490.0
2018-02-07 11:40:00,75.46,75.57,75.4,75.54,23007.0,67.1935,67.2915,67.1401,67.2648,23007.0
2018-02-07 11:45:00,75.54,75.55,75.42,75.44,31127.0,67.2648,67.2737,67.1579,67.1757,31127.0
2018-02-07 11:50:00,75.42,75.58,75.41,75.52,22260.0,67.1579,67.3004,67.149,67.247,22260.0
2018-02-07 11:55:00,75.52,75.61,75.43,75.59,31934.0,67.247,67.3271,67.1668,67.3093,31934.0
2018-02-07 12:00:00,75.59,75.68,75.56,75.67,22127.0,67.3093,67.3894,67.2826,67.3805,22127.0
2018-02-07 12:05:00,75.67,75.67,75.61,75.64,29374.0,67.3805,67.3805,67.3271,67.3538,29374.0
2018-02-07 12:10:00,75.67,75.71,75.64,75.71,23387.0,67.3805,67.4161,67.3538,67.4161,23387.0
2018-02-07 12:15:00,75.71,75.76,75.7,75.73,20750.0,67.4161,67.4607,67.4072,67.434,20750.0
2018-02-07 12:20:00,75.74,75.75,75.65,75.72,31246.0,67.4429,67.4518,67.3627,67.425,31246.0
2018-02-07 12:25:00,75.74,75.82,75.72,75.82,22950.0,67.4429,67.5141,67.425,67.5141,22950.0
2018-02-07 12:30:00,75.82,75.85,75.68,75.69,16056.0,67.5141,67.5408,67.3894,67.3983,16056.0
2018-02-07 12:35:00,75.69,75.69,75.6,75.65,22217.0,67.3983,67.3983,67.3182,67.3627,22217.0
2018-02-07 12:40:00,75.64,75.76,75.64,75.75,49503.0,67.3538,67.4607,67.3538,67.4518,49503.0
2018-02-07 12:45:00,75.75,75.84,75.58,75.61,32352.0,67.4518,67.5319,67.3004,67.3271,32352.0
2018-02-07 12:50:00,75.59,75.66,75.53,75.53,33407.0,67.3093,67.3716,67.2559,67.2559,33407.0
2018-02-07 12:55:00,75.53,75.59,75.48,75.5,28417.0,67.2559,67.3093,67.2113,67.2291,28417.0
2018-02-07 13:00:00,75.5,75.59,75.44,75.51,33344.0,67.2291,67.3093,67.1757,67.2381,33344.0
2018-02-07 13:05:00,75.5,75.51,75.25,75.38,65802.0,67.2291,67.2381,67.0065,67.1223,65802.0
2018-02-07 13:10:00,75.42,75.46,75.2,75.22,36189.0,67.1579,67.1935,66.962,66.9798,36189.0
2018-02-07 13:15:00,75.23,75.42,75.14,75.42,41846.0,66.9887,67.1579,66.9086,67.1579,41846.0
2018-02-07 13:20:00,75.42,75.42,75.15,75.23,70480.0,67.1579,67.1579,66.9175,66.9887,70480.0
2018-02-07 13:25:00,75.25,75.35,75.18,75.33,32252.0,67.0065,67.0956,66.9442,67.0778,32252.0
2018-02-07 13:30:00,75.33,75.37,75.25,75.35,21648.0,67.0778,67.1134,67.0065,67.0956,21648.0
2018-02-07 13:35:00,75.34,75.6,75.33,75.5,40054.0,67.0867,67.3182,67.0778,67.2291,40054.0
2018-02-07 13:40:00,75.5,75.64,75.49,75.64,21710.0,67.2291,67.3538,67.2202,67.3538,21710.0
2018-02-07 13:45:00,75.64,75.66,75.49,75.49,33280.0,67.3538,67.3716,67.2202,67.2202,33280.0
2018-02-07 13:50:00,75.5,75.5,75.36,75.45,34237.0,67.2291,67.2291,67.1045,67.1846,34237.0
2018-02-07 13:55:00,75.44,75.57,75.41,75.56,24777.0,67.1757,67.2915,67.149,67.2826,24777.0
2018-02-07 14:00:00,75.56,75.56,75.33,75.38,32762.0,67.2826,67.2826,67.0778,67.1223,32762.0
2018-02-07 14:05:00,75.41,75.49,75.36,75.38,27022.0,67.149,67.2202,67.1045,67.1223,27022.0
2018-02-07 14:10:00,75.42,75.6,75.41,75.56,28146.0,67.1579,67.3182,67.149,67.2826,28146.0
2018-02-07 14:15:00,75.57,75.62,75.54,75.61,13023.0,67.2915,67.336,67.2648,67.3271,13023.0
2018-02-07 14:20:00,75.62,75.71,75.61,75.64,22951.0,67.336,67.4161,67.3271,67.3538,22951.0
2018-02-07 14:25:00,75.62,75.73,75.59,75.73,24766.0,67.336,67.434,67.3093,67.434,24766.0
2018-02-07 14:30:00,75.73,75.76,75.68,75.75,13582.0,67.434,67.4607,67.3894,67.4518,13582.0
2018-02-07 14:35:00,75.75,75.78,75.65,75.65,37622.0,67.4518,67.4785,67.3627,67.3627,37622.0
2018-02-07 14:40:00,75.65,75.65,75.57,75.6,18653.0,67.3627,67.3627,67.2915,67.3182,18653.0
2018-02-07 14:45:00,75.59,75.61,75.36,75.38,33615.0,67.3093,67.3271,67.1045,67.1223,33615.0
2018-02-07 14:50:00,75.36,75.36,75.18,75.34,56036.0,67.1045,67.1045,66.9442,67.0867,56036.0
2018-02-07 14:55:00,75.33,75.46,75.33,75.46,28632.0,67.0778,67.1935,67.0778,67.1935,28632.0
2018-02-07 15:00:00,75.43,75.6,75.42,75.56,20139.0,67.1668,67.3182,67.1579,67.2826,20139.0
2018-02-07 15:05:00,75.58,75.62,75.52,75.52,46234.0,67.3004,67.336,67.247,67.247,46234.0
2018-02-07 15:10:00,75.52,75.64,75.51,75.64,26814.0,67.247,67.3538,67.2381,67.3538,26814.0
2018-02-07 15:15:00,75.66,75.69,75.58,75.61,25698.0,67.3716,67.3983,67.3004,67.3271,25698.0
2018-02-07 15:20:00,75.61,75.74,75.59,75.66,27257.0,67.3271,67.4429,67.3093,67.3716,27257.0
2018-02-07 15:25:00,75.64,75.82,75.64,75.76,24604.0,67.3538,67.5141,67.3538,67.4607,24604.0
2018-02-07 15:30:00,75.75,75.82,75.7,75.81,34662.0,67.4518,67.5141,67.4072,67.5052,34662.0
2018-02-07 15:35:00,75.83,75.91,75.82,75.82,29454.0,67.523,67.5942,67.5141,67.5141,29454.0
2018-02-07 15:40:00,75.82,75.88,75.72,75.72,34644.0,67.5141,67.5675,67.425,67.425,34644.0
2018-02-07 15:45:00,75.72,75.73,75.49,75.53,45918.0,67.425,67.434,67.2202,67.2559,45918.0
2018-02-07 15:50:00,75.52,75.62,75.46,75.54,91111.0,67.247,67.336,67.1935,67.2648,91111.0
2018-02-07 15:55:00,75.52,75.58,75.41,75.41,161537.0,67.247,67.3004,67.149,67.149,161537.0
2018-02-08 09:30:00,75.43,75.65,75.27,75.32,98697.0,67.1668,67.3627,67.0243,67.0689,98697.0
2018-02-08 09:35:00,75.32,75.4,75.21,75.3,49183.0,67.0689,67.1401,66.9709,67.0511,49183.0
2018-02-08 09:40:00,75.25,75.27,75.06,75.13,35015.0,67.0065,67.0243,66.8374,66.8997,35015.0
2018-02-08 09:45:00,75.1,75.12,74.82,75.0,68978.0,66.873,66.8908,66.6236,66.7839,68978.0
2018-02-08 09:50:00,74.98,75.28,74.87,75.28,32734.0,66.7661,67.0333,66.6682,67.0333,32734.0
2018-02-08 09:55:00,75.26,75.33,75.11,75.11,39674.0,67.0154,67.0778,66.8819,66.8819,39674.0
2018-02-08 10:00:00,75.11,75.17,75.0,75.03,127745.0,66.8819,66.9353,66.7839,66.8106,127745.0
2018-02-08 10:05:00,75.05,75.3,75.05,75.24,47926.0,66.8284,67.0511,66.8284,66.9976,47926.0
2018-02-08 10:10:00,75.23,75.23,74.93,74.94,48344.0,66.9887,66.9887,66.7216,66.7305,48344.0
2018-02-08 10:15:00,74.94,75.07,74.89,74.9,37915.0,66.7305,66.8463,66.686,66.6949,37915.0
2018-02-08 10:20:00,74.91,74.98,74.8,74.98,118350.0,66.7038,66.7661,66.6058,66.7661,118350.0
2018-02-08 10:25:00,74.99,75.05,74.91,74.98,279470.0,66.775,66.8284,66.7038,66.7661,279470.0
2018-02-08 10:30:00,74.98,75.08,74.9,74.98,92300.0,66.7661,66.8552,66.6949,66.7661,92300.0
2018-02-08 10:35:00,74.97,75.04,74.87,75.02,179442.0,66.7572,66.8195,66.6682,66.8017,179442.0
2018-02-08 10:40:00,75.02,75.08,74.91,74.91,42097.0,66.8017,66.8552,66.7038,66.7038,42097.0
2018-02-08 10:45:00,74.92,74.95,74.82,74.83,24726.0,66.7127,66.7394,66.6236,66.6325,24726.0
2018-02-08 10:50:00,74.82,74.82,74.62,74.67,29014.0,66.6236,66.6236,66.4456,66.4901,29014.0
2018-02-08 10:55:00,74.66,74.79,74.6,74.67,33835.0,66.4812,66.5969,66.4277,66.4901,33835.0
2018-02-08 11:00:00,74.67,74.79,74.59,74.78,54540.0,66.4901,66.5969,66.4188,66.588,54540.0
2018-02-08 11:05:00,74.79,74.85,74.68,74.69,48651.0,66.5969,66.6504,66.499,66.5079,48651.0
2018-02-08 11:10:00,74.69,74.77,74.58,74.58,30615.0,66.5079,66.5791,66.4099,66.4099,30615.0
2018-02-08 11:15:00,74.65,74.68,74.52,74.58,44358.0,66.4723,66.499,66.3565,66.4099,44358.0
2018-02-08 11:20:00,74.58,74.62,74.34,74.4,32707.0,66.4099,66.4456,66.1962,66.2497,32707.0
2018-02-08 11:25:00,74.41,74.5,74.37,74.44,40327.0,66.2586,66.3387,66.2229,66.2853,40327.0
2018-02-08 11:30:00,74.44,74.6,74.4,74.59,94214.0,66.2853,66.4277,66.2497,66.4188,94214.0
2018-02-08 11:35:00,74.59,74.74,74.57,74.69,37653.0,66.4188,66.5524,66.401,66.5079,37653.0
2018-02-08 11:40:00,74.69,74.69,74.48,74.55,55498.0,66.5079,66.5079,66.3209,66.3832,55498.0
2018-02-08 11:45:00,74.53,74.65,74.43,74.53,65902.0,66.3654,66.4723,66.2764,66.3654,65902.0
2018-02-08 11:50:00,74.53,74.82,74.53,74.74,50305.0,66.3654,66.6236,66.3654,66.5524,50305.0
2018-02-08 11:55:00,74.73,74.77,74.6,74.6,61269.0,66.5435,66.5791,66.4277,66.4277,61269.0
2018-02-08 12:00:00,74.61,74.67,74.57,74.64,54445.0,66.4366,66.4901,66.401,66.4634,54445.0
2018-02-08 12:05:00,74.65,74.68,74.52,74.53,32386.0,66.4723,66.499,66.3565,66.3654,32386.0
2018-02-08 12:10:00,74.51,74.6,74.49,74.55,27905.0,66.3476,66.4277,66.3298,66.3832,27905.0
2018-02-08 12:15:00,74.56,74.57,74.47,74.48,28326.0,66.3921,66.401,66.312,66.3209,28326.0
2018-02-08 12:20:00,74.48,74.48,74.26,74.26,54184.0,66.3209,66.3209,66.125,66.125,54184.0
2018-02-08 12:25:00,74.25,74.3,74.13,74.27,76013.0,66.1161,66.1606,66.0092,66.1339,76013.0
2018-02-08 12:30:00,74.26,74.32,74.06,74.14,76883.0,66.125,66.1784,65.9469,66.0181,76883.0
2018-02-08 12:35:00,74.15,74.26,74.1,74.15,59305.0,66.027,66.125,65.9825,66.027,59305.0
2018-02-08 12:40:00,74.16,74.39,74.15,74.2,86509.0,66.0359,66.2407,66.027,66.0716,86509.0
2018-02-08 12:45:00,74.18,74.21,74.01,74.06,69673.0,66.0538,66.0805,65.9024,65.9469,69673.0
2018-02-08 12:50:00,74.06,74.07,73.86,73.9,55689.0,65.9469,65.9558,65.7688,65.8044,55689.0
2018-02-08 12:55:00,73.91,74.07,73.78,74.03,68360.0,65.8133,65.9558,65.6976,65.9202,68360.0
2018-02-08 13:00:00,74.01,74.04,73.89,73.94,50364.0,65.9024,65.9291,65.7955,65.84,50364.0
2018-02-08 13:05:00,73.95,74.15,73.86,74.1,45705.0,65.8489,66.027,65.7688,65.9825,45705.0
2018-02-08 13:10:00,74.09,74.19,74.06,74.11,75340.0,65.9736,66.0627,65.9469,65.9914,75340.0
2018-02-08 13:15:00,74.12,74.45,74.09,74.39,50447.0,66.0003,66.2942,65.9736,66.2407,50447.0
2018-02-08 13:20:00,74.4,74.51,74.31,74.4,64083.0,66.2497,66.3476,66.1695,66.2497,64083.0
2018-02-08 13:25:00,74.41,74.42,74.18,74.19,55026.0,66.2586,66.2675,66.0538,66.0627,55026.0
2018-02-08 13:30:00,74.17,74.33,74.15,74.27,24432.0,66.0448,66.1873,66.027,66.1339,24432.0
2018-02-08 13:35:00,74.29,74.59,74.29,74.58,148153.0,66.1517,66.4188,66.1517,66.4099,148153.0
2018-02-08 13:40:00,74.6,74.75,74.59,74.72,76133.0,66.4277,66.5613,66.4188,66.5346,76133.0
2018-02-08 13:45:00,74.75,74.82,74.56,74.56,74982.0,66.5613,66.6236,66.3921,66.3921,74982.0
2018-02-08 13:50:00,74.58,74.72,74.51,74.62,44320.0,66.4099,66.5346,66.3476,66.4456,44320.0
2018-02-08 13:55:00,74.64,74.65,74.44,74.58,50415.0,66.4634,66.4723,66.2853,66.4099,50415.0
2018-02-08 14:00:00,74.56,74.59,74.23,74.24,100666.0,66.3921,66.4188,66.0983,66.1072,100666.0
2018-02-08 14:05:00,74.25,74.41,74.25,74.41,57381.0,66.1161,66.2586,66.1161,66.2586,57381.0
2018-02-08 14:10:00,74.41,74.54,74.41,74.47,65832.0,66.2586,66.3743,66.2586,66.312,65832.0
2018-02-08 14:15:00,74.47,74.61,74.43,74.53,71170.0,66.312,66.4366,66.2764,66.3654,71170.0
2018-02-08 14:20:00,74.53,74.58,74.41,74.46,49329.0,66.3654,66.4099,66.2586,66.3031,49329.0
2018-02-08 14:25:00,74.46,74.46,74.27,74.31,35214.0,66.3031,66.3031,66.1339,66.1695,35214.0
2018-02-08 14:30:00,74.29,74.32,74.18,74.26,79225.0,66.1517,66.1784,66.0538,66.125,79225.0
2018-02-08 14:35:00,74.24,74.43,74.23,74.43,85453.0,66.1072,66.2764,66.0983,66.2764,85453.0
2018-02-08 14:40:00,74.43,74.43,74.34,74.38,49331.0,66.2764,66.2764,66.1962,66.2318,49331.0
2018-02-08 14:45:00,74.37,74.51,74.35,74.38,105403.0,66.2229,66.3476,66.2051,66.2318,105403.0
2018-02-08 14:50:00,74.38,74.39,74.16,74.19,54131.0,66.2318,66.2407,66.0359,66.0627,54131.0
2018-02-08 14:55:00,74.19,74.27,74.07,74.24,59351.0,66.0627,66.1339,65.9558,66.1072,59351.0
2018-02-08 15:00:00,74.26,74.37,74.13,74.34,40018.0,66.125,66.2229,66.0092,66.1962,40018.0
2018-02-08 15:05:00,74.37,74.39,74.19,74.19,34121.0,66.2229,66.2407,66.0627,66.0627,34121.0
2018-02-08 15:10:00,74.18,74.23,74.1,74.15,45720.0,66.0538,66.0983,65.9825,66.027,45720.0
2018-02-08 15:15:00,74.16,74.25,74.14,74.14,42925.0,66.0359,66.1161,66.0181,66.0181,42925.0
2018-02-08 15:20:00,74.17,74.33,74.1,74.23,61221.0,66.0448,66.1873,65.9825,66.0983,61221.0
2018-02-08 15:25:00,74.24,74.39,74.2,74.2,50086.0,66.1072,66.2407,66.0716,66.0716,50086.0
2018-02-08 15:30:00,74.19,74.3,74.15,74.15,55472.0,66.0627,66.1606,66.027,66.027,55472.0
2018-02-08 15:35:00,74.14,74.17,73.87,73.88,72021.0,66.0181,66.0448,65.7777,65.7866,72021.0
2018-02-08 15:40:00,73.87,74.08,73.78,74.07,133221.0,65.7777,65.9647,65.6976,65.9558,133221.0
2018-02-08 15:45:00,74.06,74.06,73.74,73.78,136808.0,65.9469,65.9469,65.662,65.6976,136808.0
2018-02-08 15:50:00,73.78,73.79,73.62,73.71,122266.0,65.6976,65.7065,65.5551,65.6352,122266.0
2018-02-08 15:55:00,73.71,73.72,73.35,73.35,159972.0,65.6352,65.6441,65.3147,65.3147,159972.0
2018-02-09 09:30:00,74.01,74.28,73.75,74.05,171117.0,65.9024,66.1428,65.6709,65.938,171117.0
2018-02-09 09:35:00,74.04,74.07,73.85,73.87,67408.0,65.9291,65.9558,65.7599,65.7777,67408.0
2018-02-09 09:40:00,73.85,74.04,73.75,74.04,50560.0,65.7599,65.9291,65.6709,65.9291,50560.0
2018-02-09 09:45:00,74.04,74.21,73.92,74.02,62406.0,65.9291,66.0805,65.8222,65.9113,62406.0
2018-02-09 09:50:00,74.02,74.21,73.95,74.17,88073.0,65.9113,66.0805,65.8489,66.0448,88073.0
2018-02-09 09:55:00,74.18,74.27,74.03,74.1,95688.0,66.0538,66.1339,65.9202,65.9825,95688.0
2018-02-09 10:00:00,74.1,74.18,73.95,73.95,51678.0,65.9825,66.0538,65.8489,65.8489,51678.0
2018-02-09 10:05:00,73.94,74.02,73.79,73.92,70743.0,65.84,65.9113,65.7065,65.8222,70743.0
2018-02-09 10:10:00,73.91,73.96,73.76,73.78,55390.0,65.8133,65.8579,65.6798,65.6976,55390.0
2018-02-09 10:15:00,73.78,73.9,73.7,73.88,50293.0,65.6976,65.8044,65.6263,65.7866,50293.0
2018-02-09 10:20:00,73.88,73.88,73.76,73.82,23206.0,65.7866,65.7866,65.6798,65.7332,23206.0
2018-02-09 10:25:00,73.83,73.99,73.82,73.84,22722.0,65.7421,65.8846,65.7332,65.751,22722.0
2018-02-09 10:30:00,73.83,73.86,73.74,73.81,24543.0,65.7421,65.7688,65.662,65.7243,24543.0
2018-02-09 10:35:00,73.81,73.82,73.61,73.61,63706.0,65.7243,65.7332,65.5462,65.5462,63706.0
2018-02-09 10:40:00,73.6,73.6,73.34,73.37,61310.0,65.5373,65.5373,65.3058,65.3325,61310.0
2018-02-09 10:45:00,73.37,73.38,73.04,73.16,83542.0,65.3325,65.3414,65.0386,65.1455,83542.0
2018-02-09 10:50:00,73.15,73.58,73.1,73.53,32259.0,65.1366,65.5195,65.0921,65.475,32259.0
2018-02-09 10:55:00,73.56,73.59,73.36,73.46,44736.0,65.5017,65.5284,65.3236,65.4126,44736.0
2018-02-09 11:00:00,73.47,73.86,73.44,73.77,82439.0,65.4215,65.7688,65.3948,65.6887,82439.0
2018-02-09 11:05:00,73.75,73.79,73.48,73.5,46268.0,65.6709,65.7065,65.4304,65.4482,46268.0
2018-02-09 11:10:00,73.5,73.62,73.48,73.54,36733.0,65.4482,65.5551,65.4304,65.4839,36733.0
2018-02-09 11:15:00,73.54,73.56,73.32,73.46,42162.0,65.4839,65.5017,65.288,65.4126,42162.0
2018-02-09 11:20:00,73.45,73.53,73.33,73.34,44820.0,65.4037,65.475,65.2969,65.3058,44820.0
2018-02-09 11:25:00,73.34,73.48,73.32,73.44,53197.0,65.3058,65.4304,65.288,65.3948,53197.0
2018-02-09 11:30:00,73.45,73.56,73.39,73.55,38516.0,65.4037,65.5017,65.3503,65.4928,38516.0
2018-02-09 11:35:00,73.54,73.63,73.46,73.47,25729.0,65.4839,65.564,65.4126,65.4215,25729.0
2018-02-09 11:40:00,73.47,73.49,73.4,73.41,23622.0,65.4215,65.4393,65.3592,65.3681,23622.0
2018-02-09 11:45:00,73.39,73.41,73.24,73.26,25178.0,65.3503,65.3681,65.2167,65.2345,25178.0
2018-02-09 11:50:00,73.25,73.31,73.22,73.27,15149.0,65.2256,65.2791,65.1989,65.2434,15149.0
2018-02-09 11:55:00,73.28,73.33,73.09,73.12,38809.0,65.2523,65.2969,65.0832,65.1099,38809.0
2018-02-09 12:00:00,73.11,73.16,73.02,73.02,28348.0,65.101,65.1455,65.0208,65.0208,28348.0
2018-02-09 12:05:00,73.04,73.07,72.64,72.66,51878.0,65.0386,65.0654,64.6825,64.7003,51878.0
2018-02-09 12:10:00,72.64,72.87,72.62,72.65,118875.0,64.6825,64.8873,64.6646,64.6914,118875.0
2018-02-09 12:15:00,72.68,72.78,72.59,72.62,48321.0,64.7181,64.8071,64.6379,64.6646,48321.0
2018-02-09 12:20:00,72.6,72.89,72.57,72.68,42381.0,64.6468,64.9051,64.6201,64.7181,42381.0
2018-02-09 12:25:00,72.65,72.68,72.51,72.53,49353.0,64.6914,64.7181,64.5667,64.5845,49353.0
2018-02-09 12:30:00,72.54,72.68,72.5,72.55,38069.0,64.5934,64.7181,64.5578,64.6023,38069.0
2018-02-09 12:35:00,72.57,72.6,72.43,72.43,44127.0,64.6201,64.6468,64.4955,64.4955,44127.0
2018-02-09 12:40:00,72.43,72.46,72.24,72.25,51005.0,64.4955,64.5222,64.3263,64.3352,51005.0
2018-02-09 12:45:00,72.22,72.32,72.15,72.16,58233.0,64.3085,64.3975,64.2461,64.255,58233.0
2018-02-09 12:50:00,72.16,72.35,72.12,72.34,50807.0,64.255,64.4242,64.2194,64.4153,50807.0
2018-02-09 12:55:00,72.35,72.81,72.35,72.81,69247.0,64.4242,64.8338,64.4242,64.8338,69247.0
2018-02-09 13:00:00,72.79,72.8,72.54,72.61,58613.0,64.816,64.8249,64.5934,64.6557,58613.0
2018-02-09 13:05:00,72.62,72.7,72.44,72.45,34873.0,64.6646,64.7359,64.5044,64.5133,34873.0
2018-02-09 13:10:00,72.43,72.49,72.3,72.41,54239.0,64.4955,64.5489,64.3797,64.4777,54239.0
2018-02-09 13:15:00,72.42,72.56,72.35,72.56,36953.0,64.4866,64.6112,64.4242,64.6112,36953.0
2018-02-09 13:20:00,72.55,72.59,72.36,72.39,45444.0,64.6023,64.6379,64.4331,64.4598,45444.0
2018-02-09 13:25:00,72.37,72.52,72.27,72.35,56504.0,64.442,64.5756,64.353,64.4242,56504.0
2018-02-09 13:30:00,72.33,72.5,72.28,72.33,69687.0,64.4064,64.5578,64.3619,64.4064,69687.0
2018-02-09 13:35:00,72.34,72.43,72.21,72.23,60487.0,64.4153,64.4955,64.2996,64.3174,60487.0
2018-02-09 13:40:00,72.24,72.55,72.23,72.5,103774.0,64.3263,64.6023,64.3174,64.5578,103774.0
2018-02-09 13:45:00,72.53,72.71,72.48,72.71,84462.0,64.5845,64.7448,64.54,64.7448,84462.0
2018-02-09 13:50:00,72.72,73.02,72.7,73.01,139939.0,64.7537,65.0208,64.7359,65.0119,139939.0
2018-02-09 13:55:00,73.01,73.17,72.98,73.01,92848.0,65.0119,65.1544,64.9852,65.0119,92848.0
2018-02-09 14:00:00,73.01,73.52,72.99,73.43,76500.0,65.0119,65.4661,64.9941,65.3859,76500.0
2018-02-09 14:05:00,73.38,73.58,73.29,73.53,76607.0,65.3414,65.5195,65.2612,65.475,76607.0
2018-02-09 14:10:00,73.53,73.77,73.5,73.59,75195.0,65.475,65.6887,65.4482,65.5284,75195.0
2018-02-09 14:15:00,73.59,73.83,73.51,73.75,90756.0,65.5284,65.7421,65.4571,65.6709,90756.0
2018-02-09 14:20:00,73.78,73.99,73.65,73.99,99814.0,65.6976,65.8846,65.5818,65.8846,99814.0
2018-02-09 14:25:00,73.99,74.1,73.67,73.68,104651.0,65.8846,65.9825,65.5996,65.6085,104651.0
2018-02-09 14:30:00,73.69,73.79,73.59,73.6,76745.0,65.6174,65.7065,65.5284,65.5373,76745.0
2018-02-09 14:35:00,73.61,73.78,73.49,73.75,69116.0,65.5462,65.6976,65.4393,65.6709,69116.0
2018-02-09 14:40:00,73.77,73.85,73.66,73.75,58691.0,65.6887,65.7599,65.5907,65.6709,58691.0
2018-02-09 14:45:00,73.76,73.92,73.73,73.78,55901.0,65.6798,65.8222,65.653,65.6976,55901.0
2018-02-09 14:50:00,73.77,73.97,73.73,73.86,46608.0,65.6887,65.8668,65.653,65.7688,46608.0
2018-02-09 14:55:00,73.83,73.83,73.62,73.63,40873.0,65.7421,65.7421,65.5551,65.564,40873.0
2018-02-09 15:00:00,73.64,73.66,73.46,73.57,106371.0,65.5729,65.5907,65.4126,65.5106,106371.0
2018-02-09 15:05:00,73.55,73.58,73.32,73.43,88555.0,65.4928,65.5195,65.288,65.3859,88555.0
2018-02-09 15:10:00,73.41,73.65,73.35,73.63,64706.0,65.3681,65.5818,65.3147,65.564,64706.0
2018-02-09 15:15:00,73.63,73.73,73.61,73.67,98128.0,65.564,65.653,65.5462,65.5996,98128.0
2018-02-09 15:20:00,73.69,73.83,73.67,73.68,52885.0,65.6174,65.7421,65.5996,65.6085,52885.0
2018-02-09 15:25:00,73.69,73.83,73.59,73.74,84445.0,65.6174,65.7421,65.5284,65.662,84445.0
2018-02-09 15:30:00,73.71,73.95,73.69,73.93,94629.0,65.6352,65.8489,65.6174,65.8311,94629.0
2018-02-09 15:35:00,73.95,73.97,73.79,73.85,106373.0,65.8489,65.8668,65.7065,65.7599,106373.0
2018-02-09 15:40:00,73.9,74.25,73.87,74.25,103638.0,65.8044,66.1161,65.7777,66.1161,103638.0
2018-02-09 15:45:00,74.25,74.65,74.25,74.55,99003.0,66.1161,66.4723,66.1161,66.3832,99003.0
2018-02-09 15:50:00,74.57,74.76,74.56,74.64,93852.0,66.401,66.5702,66.3921,66.4634,93852.0
2018-02-09 15:55:00,74.63,74.63,73.99,74.1,250592.0,66.4545,66.4545,65.8846,65.9825,250592.0
2018-02-12 09:30:00,74.2,74.57,74.2,74.48,277591.0,66.0716,66.401,66.0716,66.3209,277591.0
2018-02-12 09:35:00,74.47,74.55,74.13,74.3,170303.0,66.312,66.3832,66.0092,66.1606,170303.0
2018-02-12 09:40:00,74.31,74.4,74.17,74.31,197044.0,66.1695,66.2497,66.0448,66.1695,197044.0
2018-02-12 09:45:00,74.32,74.36,74.02,74.06,48629.0,66.1784,66.214,65.9113,65.9469,48629.0
2018-02-12 09:50:00,74.06,74.08,73.93,74.02,46280.0,65.9469,65.9647,65.8311,65.9113,46280.0
2018-02-12 09:55:00,74.03,74.22,73.98,73.99,37288.0,65.9202,66.0894,65.8757,65.8846,37288.0
2018-02-12 10:00:00,74.01,74.16,73.89,74.1,125196.0,65.9024,66.0359,65.7955,65.9825,125196.0
2018-02-12 10:05:00,74.1,74.12,73.71,73.72,166590.0,65.9825,66.0003,65.6352,65.6441,166590.0
2018-02-12 10:10:00,73.7,73.85,73.61,73.69,165796.0,65.6263,65.7599,65.5462,65.6174,165796.0
2018-02-12 10:15:00,73.7,73.7,73.4,73.42,95170.0,65.6263,65.6263,65.3592,65.377,95170.0
2018-02-12 10:20:00,73.41,73.68,73.38,73.54,84336.0,65.3681,65.6085,65.3414,65.4839,84336.0
2018-02-12 10:25:00,73.53,73.8,73.43,73.77,121333.0,65.475,65.7154,65.3859,65.6887,121333.0
2018-02-12 10:30:00,73.79,73.92,73.6,73.91,53988.0,65.7065,65.8222,65.5373,65.8133,53988.0
2018-02-12 10:35:00,73.89,74.03,73.78,73.81,39218.0,65.7955,65.9202,65.6976,65.7243,39218.0
2018-02-12 10:40:00,73.81,73.85,73.69,73.76,63834.0,65.7243,65.7599,65.6174,65.6798,63834.0
2018-02-12 10:45:00,73.75,73.98,73.72,73.98,33907.0,65.6709,65.8757,65.6441,65.8757,33907.0
2018-02-12 10:50:00,74.0,74.03,73.75,73.87,129078.0,65.8935,65.9202,65.6709,65.7777,129078.0
2018-02-12 10:55:00,73.88,73.97,73.87,73.97,125751.0,65.7866,65.8668,65.7777,65.8668,125751.0
2018-02-12 11:00:00,73.98,74.02,73.72,73.86,94908.0,65.8757,65.9113,65.6441,65.7688,94908.0
2018-02-12 11:05:00,73.88,73.97,73.82,73.86,37650.0,65.7866,65.8668,65.7332,65.7688,37650.0
2018-02-12 11:10:00,73.86,74.07,73.78,74.06,51872.0,65.7688,65.9558,65.6976,65.9469,51872.0
2018-02-12 11:15:00,74.04,74.08,73.95,74.07,18826.0,65.9291,65.9647,65.8489,65.9558,18826.0
2018-02-12 11:20:00,74.08,74.13,73.99,74.11,19700.0,65.9647,66.0092,65.8846,65.9914,19700.0
2018-02-12 11:25:00,74.11,74.18,74.06,74.11,37058.0,65.9914,66.0538,65.9469,65.9914,37058.0
2018-02-12 11:30:00,74.1,74.15,74.0,74.05,30041.0,65.9825,66.027,65.8935,65.938,30041.0
2018-02-12 11:35:00,74.03,74.2,74.02,74.2,21564.0,65.9202,66.0716,65.9113,66.0716,21564.0
2018-02-12 11:40:00,74.22,74.3,74.19,74.25,13210.0,66.0894,66.1606,66.0627,66.1161,13210.0
2018-02-12 11:45:00,74.26,74.38,74.22,74.37,28732.0,66.125,66.2318,66.0894,66.2229,28732.0
2018-02-12 11:50:00,74.38,74.49,74.33,74.49,22869.0,66.2318,66.3298,66.1873,66.3298,22869.0
2018-02-12 11:55:00,74.5,74.65,74.49,74.65,115718.0,66.3387,66.4723,66.3298,66.4723,115718.0
2018-02-12 12:00:00,74.65,74.69,74.59,74.65,18094.0,66.4723,66.5079,66.4188,66.4723,18094.0
2018-02-12 12:05:00,74.64,74.68,74.48,74.64,43974.0,66.4634,66.499,66.3209,66.4634,43974.0
2018-02-12 12:10:00,74.66,74.78,74.64,74.77,25841.0,66.4812,66.588,66.4634,66.5791,25841.0
2018-02-12 12:15:00,74.8,74.86,74.78,74.81,62003.0,66.6058,66.6593,66.588,66.6147,62003.0
2018-02-12 12:20:00,74.82,74.84,74.62,74.72,32580.0,66.6236,66.6415,66.4456,66.5346,32580.0
2018-02-12 12:25:00,74.72,74.74,74.61,74.7,18460.0,66.5346,66.5524,66.4366,66.5168,18460.0
2018-02-12 12:30:00,74.71,74.71,74.55,74.61,17538.0,66.5257,66.5257,66.3832,66.4366,17538.0
2018-02-12 12:35:00,74.62,74.63,74.54,74.63,26426.0,66.4456,66.4545,66.3743,66.4545,26426.0
2018-02-12 12:40:00,74.66,74.66,74.57,74.6,9740.0,66.4812,66.4812,66.401,66.4277,9740.0
2018-02-12 12:45:00,74.6,74.69,74.6,74.65,21311.0,66.4277,66.5079,66.4277,66.4723,21311.0
2018-02-12 12:50:00,74.65,74.79,74.61,74.76,64043.0,66.4723,66.5969,66.4366,66.5702,64043.0
2018-02-12 12:55:00,74.77,74.77,74.58,74.6,13964.0,66.5791,66.5791,66.4099,66.4277,13964.0
2018-02-12 13:00:00,74.62,74.65,74.59,74.63,10277.0,66.4456,66.4723,66.4188,66.4545,10277.0
2018-02-12 13:05:00,74.63,74.64,74.48,74.52,28853.0,66.4545,66.4634,66.3209,66.3565,28853.0
2018-02-12 13:10:00,74.52,74.67,74.51,74.66,131393.0,66.3565,66.4901,66.3476,66.4812,131393.0
2018-02-12 13:15:00,74.66,74.69,74.61,74.64,22071.0,66.4812,66.5079,66.4366,66.4634,22071.0
2018-02-12 13:20:00,74.61,74.79,74.59,74.78,12682.0,66.4366,66.5969,66.4188,66.588,12682.0
2018-02-12 13:25:00,74.78,74.8,74.75,74.8,17879.0,66.588,66.6058,66.5613,66.6058,17879.0
2018-02-12 13:30:00,74.81,74.84,74.73,74.81,111771.0,66.6147,66.6415,66.5435,66.6147,111771.0
2018-02-12 13:35:00,74.81,74.85,74.72,74.8,23119.0,66.6147,66.6504,66.5346,66.6058,23119.0
2018-02-12 13:40:00,74.82,74.84,74.77,74.84,15499.0,66.6236,66.6415,66.5791,66.6415,15499.0
2018-02-12 13:45:00,74.83,74.87,74.8,74.85,15688.0,66.6325,66.6682,66.6058,66.6504,15688.0
2018-02-12 13:50:00,74.86,75.1,74.86,75.09,52678.0,66.6593,66.873,66.6593,66.8641,52678.0
2018-02-12 13:55:00,75.09,75.18,75.02,75.03,28793.0,66.8641,66.9442,66.8017,66.8106,28793.0
2018-02-12 14:00:00,75.03,75.07,75.01,75.03,18186.0,66.8106,66.8463,66.7928,66.8106,18186.0
2018-02-12 14:05:00,75.01,75.07,74.96,74.97,24611.0,66.7928,66.8463,66.7483,66.7572,24611.0
2018-02-12 14:10:00,74.97,75.01,74.93,74.95,38578.0,66.7572,66.7928,66.7216,66.7394,38578.0
2018-02-12 14:15:00,74.96,74.99,74.87,74.91,46953.0,66.7483,66.775,66.6682,66.7038,46953.0
2018-02-12 14:20:00,74.92,75.1,74.91,75.06,17147.0,66.7127,66.873,66.7038,66.8374,17147.0
2018-02-12 14:25:00,75.05,75.16,75.04,75.14,56760.0,66.8284,66.9264,66.8195,66.9086,56760.0
2018-02-12 14:30:00,75.13,75.19,75.1,75.14,15361.0,66.8997,66.9531,66.873,66.9086,15361.0
2018-02-12 14:35:00,75.1,75.16,75.07,75.13,51236.0,66.873,66.9264,66.8463,66.8997,51236.0
2018-02-12 14:40:00,75.13,75.18,75.06,75.06,41207.0,66.8997,66.9442,66.8374,66.8374,41207.0
2018-02-12 14:45:00,75.04,75.06,74.89,74.92,51267.0,66.8195,66.8374,66.686,66.7127,51267.0
2018-02-12 14:50:00,74.92,74.98,74.82,74.97,29311.0,66.7127,66.7661,66.6236,66.7572,29311.0
2018-02-12 14:55:00,74.96,75.01,74.89,74.94,23836.0,66.7483,66.7928,66.686,66.7305,23836.0
2018-02-12 15:00:00,74.95,75.02,74.92,75.0,18862.0,66.7394,66.8017,66.7127,66.7839,18862.0
2018-02-12 15:05:00,74.99,75.07,74.99,75.05,24767.0,66.775,66.8463,66.775,66.8284,24767.0
2018-02-12 15:10:00,75.05,75.22,74.99,75.2,40269.0,66.8284,66.9798,66.775,66.962,40269.0
2018-02-12 15:15:00,75.2,75.2,75.1,75.11,37915.0,66.962,66.962,66.873,66.8819,37915.0
2018-02-12 15:20:00,75.11,75.16,75.09,75.1,36702.0,66.8819,66.9264,66.8641,66.873,36702.0
2018-02-12 15:25:00,75.09,75.11,74.99,75.06,46102.0,66.8641,66.8819,66.775,66.8374,46102.0
2018-02-12 15:30:00,75.07,75.13,74.99,75.09,38826.0,66.8463,66.8997,66.775,66.8641,38826.0
2018-02-12 15:35:00,75.09,75.09,74.88,75.0,51205.0,66.8641,66.8641,66.6771,66.7839,51205.0
2018-02-12 15:40:00,75.01,75.09,74.98,75.07,37405.0,66.7928,66.8641,66.7661,66.8463,37405.0
2018-02-12 15:45:00,75.05,75.05,74.6,74.67,98386.0,66.8284,66.8284,66.4277,66.4901,98386.0
2018-02-12 15:50:00,74.67,74.95,74.66,74.88,54355.0,66.4901,66.7394,66.4812,66.6771,54355.0
2018-02-12 15:55:00,74.87,74.89,74.77,74.87,129994.0,66.6682,66.686,66.5791,66.6682,129994.0
2018-02-13 09:30:00,74.48,74.68,74.27,74.56,61647.0,66.3209,66.499,66.1339,66.3921,61647.0
2018-02-13 09:35:00,74.53,74.69,74.42,74.59,111071.0,66.3654,66.5079,66.2675,66.4188,111071.0
2018-02-13 09:40:00,74.57,74.76,74.57,74.63,43898.0,66.401,66.5702,66.401,66.4545,43898.0
2018-02-13 09:45:00,74.62,74.66,74.39,74.39,41585.0,66.4456,66.4812,66.2407,66.2407,41585.0
2018-02-13 09:50:00,74.39,74.53,74.37,74.44,24897.0,66.2407,66.3654,66.2229,66.2853,24897.0
2018-02-13 09:55:00,74.46,74.5,74.26,74.35,32593.0,66.3031,66.3387,66.125,66.2051,32593.0
2018-02-13 10:00:00,74.37,74.47,74.27,74.37,34437.0,66.2229,66.312,66.1339,66.2229,34437.0
2018-02-13 10:05:00,74.37,74.43,74.33,74.41,71307.0,66.2229,66.2764,66.1873,66.2586,71307.0
2018-02-13 10:10:00,74.41,74.5,74.38,74.42,42176.0,66.2586,66.3387,66.2318,66.2675,42176.0
2018-02-13 10:15:00,74.42,74.42,74.28,74.41,42596.0,66.2675,66.2675,66.1428,66.2586,42596.0
2018-02-13 10:20:00,74.4,74.67,74.4,74.67,62526.0,66.2497,66.4901,66.2497,66.4901,62526.0
2018-02-13 10:25:00,74.67,74.68,74.52,74.53,39575.0,66.4901,66.499,66.3565,66.3654,39575.0
2018-02-13 10:30:00,74.52,74.55,74.41,74.43,36147.0,66.3565,66.3832,66.2586,66.2764,36147.0
2018-02-13 10:35:00,74.42,74.63,74.4,74.63,67177.0,66.2675,66.4545,66.2497,66.4545,67177.0
2018-02-13 10:40:00,74.63,74.74,74.57,74.58,23979.0,66.4545,66.5524,66.401,66.4099,23979.0
2018-02-13 10:45:00,74.57,74.82,74.54,74.82,73031.0,66.401,66.6236,66.3743,66.6236,73031.0
2018-02-13 10:50:00,74.81,74.82,74.74,74.8,17356.0,66.6147,66.6236,66.5524,66.6058,17356.0
2018-02-13 10:55:00,74.82,74.84,74.76,74.77,18029.0,66.6236,66.6415,66.5702,66.5791,18029.0
2018-02-13 11:00:00,74.76,74.77,74.57,74.58,41780.0,66.5702,66.5791,66.401,66.4099,41780.0
2018-02-13 11:05:00,74.57,74.64,74.5,74.56,22175.0,66.401,66.4634,66.3387,66.3921,22175.0
2018-02-13 11:10:00,74.57,74.68,74.55,74.68,42417.0,66.401,66.499,66.3832,66.499,42417.0
2018-02-13 11:15:00,74.7,74.7,74.53,74.67,14114.0,66.5168,66.5168,66.3654,66.4901,14114.0
2018-02-13 11:20:00,74.67,74.75,74.62,74.74,13517.0,66.4901,66.5613,66.4456,66.5524,13517.0
2018-02-13 11:25:00,74.74,74.76,74.6,74.6,23076.0,66.5524,66.5702,66.4277,66.4277,23076.0
2018-02-13 11:30:00,74.6,74.68,74.58,74.59,23083.0,66.4277,66.499,66.4099,66.4188,23083.0
2018-02-13 11:35:00,74.6,74.64,74.53,74.63,11359.0,66.4277,66.4634,66.3654,66.4545,11359.0
2018-02-13 11:40:00,74.64,74.64,74.59,74.63,17359.0,66.4634,66.4634,66.4188,66.4545,17359.0
2018-02-13 11:45:00,74.64,74.77,74.63,74.74,68468.0,66.4634,66.5791,66.4545,66.5524,68468.0
2018-02-13 11:50:00,74.73,74.73,74.58,74.58,10839.0,66.5435,66.5435,66.4099,66.4099,10839.0
2018-02-13 11:55:00,74.59,74.68,74.58,74.64,10419.0,66.4188,66.499,66.4099,66.4634,10419.0
2018-02-13 12:00:00,74.64,74.65,74.55,74.56,31333.0,66.4634,66.4723,66.3832,66.3921,31333.0
2018-02-13 12:05:00,74.54,74.55,74.48,74.51,16344.0,66.3743,66.3832,66.3209,66.3476,16344.0
2018-02-13 12:10:00,74.53,74.66,74.52,74.66,16377.0,66.3654,66.4812,66.3565,66.4812,16377.0
2018-02-13 12:15:00,74.66,74.67,74.6,74.62,10496.0,66.4812,66.4901,66.4277,66.4456,10496.0
2018-02-13 12:20:00,74.62,74.66,74.55,74.55,27572.0,66.4456,66.4812,66.3832,66.3832,27572.0
2018-02-13 12:25:00,74.56,74.6,74.53,74.57,19315.0,66.3921,66.4277,66.3654,66.401,19315.0
2018-02-13 12:30:00,74.58,74.6,74.49,74.51,22277.0,66.4099,66.4277,66.3298,66.3476,22277.0
2018-02-13 12:35:00,74.51,74.55,74.46,74.51,27475.0,66.3476,66.3832,66.3031,66.3476,27475.0
2018-02-13 12:40:00,74.51,74.61,74.5,74.6,16455.0,66.3476,66.4366,66.3387,66.4277,16455.0
2018-02-13 12:45:00,74.62,74.62,74.54,74.61,15644.0,66.4456,66.4456,66.3743,66.4366,15644.0
2018-02-13 12:50:00,74.63,74.65,74.59,74.63,7235.0,66.4545,66.4723,66.4188,66.4545,7235.0
2018-02-13 12:55:00,74.63,74.63,74.56,74.56,54032.0,66.4545,66.4545,66.3921,66.3921,54032.0
2018-02-13 13:00:00,74.57,74.61,74.56,74.58,17099.0,66.401,66.4366,66.3921,66.4099,17099.0
2018-02-13 13:05:00,74.57,74.63,74.56,74.63,15132.0,66.401,66.4545,66.3921,66.4545,15132.0
2018-02-13 13:10:00,74.63,74.65,74.57,74.65,21529.0,66.4545,66.4723,66.401,66.4723,21529.0
2018-02-13 13:15:00,74.66,74.78,74.65,74.75,16663.0,66.4812,66.588,66.4723,66.5613,16663.0
2018-02-13 13:20:00,74.76,74.84,74.74,74.84,16662.0,66.5702,66.6415,66.5524,66.6415,16662.0
2018-02-13 13:25:00,74.85,74.86,74.74,74.75,23020.0,66.6504,66.6593,66.5524,66.5613,23020.0
2018-02-13 13:30:00,74.76,74.76,74.7,74.75,23994.0,66.5702,66.5702,66.5168,66.5613,23994.0
2018-02-13 13:35:00,74.77,74.86,74.71,74.86,30385.0,66.5791,66.6593,66.5257,66.6593,30385.0
2018-02-13 13:40:00,74.85,74.85,74.77,74.78,11073.0,66.6504,66.6504,66.5791,66.588,11073.0
2018-02-13 13:45:00,74.79,74.8,74.75,74.77,16128.0,66.5969,66.6058,66.5613,66.5791,16128.0
2018-02-13 13:50:00,74.77,74.79,74.7,74.75,21461.0,66.5791,66.5969,66.5168,66.5613,21461.0
2018-02-13 13:55:00,74.73,74.73,74.67,74.71,14132.0,66.5435,66.5435,66.4901,66.5257,14132.0
2018-02-13 14:00:00,74.71,74.77,74.7,74.76,24530.0,66.5257,66.5791,66.5168,66.5702,24530.0
2018-02-13 14:05:00,74.75,74.89,74.74,74.86,17672.0,66.5613,66.686,66.5524,66.6593,17672.0
2018-02-13 14:10:00,74.87,74.97,74.86,74.93,12175.0,66.6682,66.7572,66.6593,66.7216,12175.0
2018-02-13 14:15:00,74.94,74.98,74.89,74.9,12867.0,66.7305,66.7661,66.686,66.6949,12867.0
2018-02-13 14:20:00,74.89,74.91,74.84,74.84,16640.0,66.686,66.7038,66.6415,66.6415,16640.0
2018-02-13 14:25:00,74.84,74.87,74.82,74.83,34868.0,66.6415,66.6682,66.6236,66.6325,34868.0
2018-02-13 14:30:00,74.81,74.83,74.71,74.78,29377.0,66.6147,66.6325,66.5257,66.588,29377.0
2018-02-13 14:35:00,74.78,74.84,74.76,74.78,18242.0,66.588,66.6415,66.5702,66.588,18242.0
2018-02-13 14:40:00,74.77,74.79,74.74,74.79,19955.0,66.5791,66.5969,66.5524,66.5969,19955.0
2018-02-13 14:45:00,74.78,74.84,74.75,74.84,9804.0,66.588,66.6415,66.5613,66.6415,9804.0
2018-02-13 14:50:00,74.85,74.95,74.84,74.91,13556.0,66.6504,66.7394,66.6415,66.7038,13556.0
2018-02-13 14:55:00,74.9,74.9,74.85,74.88,20652.0,66.6949,66.6949,66.6504,66.6771,20652.0
2018-02-13 15:00:00,74.89,74.89,74.77,74.78,29213.0,66.686,66.686,66.5791,66.588,29213.0
2018-02-13 15:05:00,74.77,74.87,74.77,74.84,18067.0,66.5791,66.6682,66.5791,66.6415,18067.0
2018-02-13 15:10:00,74.84,74.91,74.75,74.91,32055.0,66.6415,66.7038,66.5613,66.7038,32055.0
2018-02-13 15:15:00,74.9,74.95,74.87,74.93,24587.0,66.6949,66.7394,66.6682,66.7216,24587.0
2018-02-13 15:20:00,74.94,74.95,74.87,74.93,10733.0,66.7305,66.7394,66.6682,66.7216,10733.0
2018-02-13 15:25:00,74.92,75.0,74.92,74.99,15164.0,66.7127,66.7839,66.7127,66.775,15164.0
2018-02-13 15:30:00,74.98,75.04,74.95,75.03,20000.0,66.7661,66.8195,66.7394,66.8106,20000.0
2018-02-13 15:35:00,75.03,75.12,75.02,75.08,26540.0,66.8106,66.8908,66.8017,66.8552,26540.0
2018-02-13 15:40:00,75.08,75.08,74.88,74.91,55979.0,66.8552,66.8552,66.6771,66.7038,55979.0
2018-02-13 15:45:00,74.9,74.99,74.9,74.98,46926.0,66.6949,66.775,66.6949,66.7661,46926.0
2018-02-13 15:50:00,74.98,75.01,74.9,74.93,69330.0,66.7661,66.7928,66.6949,66.7216,69330.0
2018-02-13 15:55:00,74.92,74.98,74.87,74.91,97089.0,66.7127,66.7661,66.6682,66.7038,97089.0
2018-02-14 09:30:00,74.5,74.71,74.34,74.6,117128.0,66.3387,66.5257,66.1962,66.4277,117128.0
2018-02-14 09:35:00,74.57,74.74,74.47,74.55,55175.0,66.401,66.5524,66.312,66.3832,55175.0
2018-02-14 09:40:00,74.59,74.81,74.55,74.81,29073.0,66.4188,66.6147,66.3832,66.6147,29073.0
2018-02-14 09:45:00,74.75,74.9,74.64,74.88,32034.0,66.5613,66.6949,66.4634,66.6771,32034.0
2018-02-14 09:50:00,74.9,75.14,74.85,75.04,44973.0,66.6949,66.9086,66.6504,66.8195,44973.0
2018-02-14 09:55:00,75.07,75.15,74.92,74.98,54509.0,66.8463,66.9175,66.7127,66.7661,54509.0
2018-02-14 10:00:00,74.99,75.04,74.84,74.88,29587.0,66.775,66.8195,66.6415,66.6771,29587.0
2018-02-14 10:05:00,74.88,75.23,74.86,75.19,44430.0,66.6771,66.9887,66.6593,66.9531,44430.0
2018-02-14 10:10:00,75.2,75.27,75.14,75.26,43386.0,66.962,67.0243,66.9086,67.0154,43386.0
2018-02-14 10:15:00,75.28,75.42,75.22,75.4,26095.0,67.0333,67.1579,66.9798,67.1401,26095.0
2018-02-14 10:20:00,75.42,75.54,75.42,75.49,44064.0,67.1579,67.2648,67.1579,67.2202,44064.0
2018-02-14 10:25:00,75.47,75.49,75.34,75.35,58022.0,67.2024,67.2202,67.0867,67.0956,58022.0
2018-02-14 10:30:00,75.43,75.5,75.36,75.41,26149.0,67.1668,67.2291,67.1045,67.149,26149.0
2018-02-14 10:35:00,75.41,75.74,75.41,75.74,46627.0,67.149,67.4429,67.149,67.4429,46627.0
2018-02-14 10:40:00,75.74,75.83,75.7,75.74,39511.0,67.4429,67.523,67.4072,67.4429,39511.0
2018-02-14 10:45:00,75.74,75.82,75.64,75.64,26443.0,67.4429,67.5141,67.3538,67.3538,26443.0
2018-02-14 10:50:00,75.65,75.7,75.47,75.48,87986.0,67.3627,67.4072,67.2024,67.2113,87986.0
2018-02-14 10:55:00,75.48,75.55,75.44,75.48,41940.0,67.2113,67.2737,67.1757,67.2113,41940.0
2018-02-14 11:00:00,75.48,75.56,75.34,75.35,21325.0,67.2113,67.2826,67.0867,67.0956,21325.0
2018-02-14 11:05:00,75.36,75.51,75.31,75.4,36455.0,67.1045,67.2381,67.06,67.1401,36455.0
2018-02-14 11:10:00,75.39,75.57,75.39,75.57,18752.0,67.1312,67.2915,67.1312,67.2915,18752.0
2018-02-14 11:15:00,75.56,75.66,75.53,75.66,55283.0,67.2826,67.3716,67.2559,67.3716,55283.0
2018-02-14 11:20:00,75.65,75.71,75.57,75.68,28531.0,67.3627,67.4161,67.2915,67.3894,28531.0
2018-02-14 11:25:00,75.69,75.72,75.62,75.67,32674.0,67.3983,67.425,67.336,67.3805,32674.0
2018-02-14 11:30:00,75.66,75.71,75.63,75.63,20463.0,67.3716,67.4161,67.3449,67.3449,20463.0
2018-02-14 11:35:00,75.61,75.64,75.52,75.64,61441.0,67.3271,67.3538,67.247,67.3538,61441.0
2018-02-14 11:40:00,75.64,75.77,75.62,75.76,23837.0,67.3538,67.4696,67.336,67.4607,23837.0
2018-02-14 11:45:00,75.75,75.78,75.6,75.62,49641.0,67.4518,67.4785,67.3182,67.336,49641.0
2018-02-14 11:50:00,75.61,75.66,75.58,75.61,17672.0,67.3271,67.3716,67.3004,67.3271,17672.0
2018-02-14 11:55:00,75.62,75.72,75.6,75.71,28575.0,67.336,67.425,67.3182,67.4161,28575.0
2018-02-14 12:00:00,75.71,75.8,75.7,75.78,58547.0,67.4161,67.4963,67.4072,67.4785,58547.0
2018-02-14 12:05:00,75.79,75.8,75.69,75.73,20994.0,67.4874,67.4963,67.3983,67.434,20994.0
2018-02-14 12:10:00,75.72,75.87,75.69,75.85,26403.0,67.425,67.5586,67.3983,67.5408,26403.0
2018-02-14 12:15:00,75.86,75.86,75.72,75.74,24621.0,67.5497,67.5497,67.425,67.4429,24621.0
2018-02-14 12:20:00,75.73,75.82,75.69,75.75,23261.0,67.434,67.5141,67.3983,67.4518,23261.0
2018-02-14 12:25:00,75.77,75.84,75.74,75.79,12450.0,67.4696,67.5319,67.4429,67.4874,12450.0
2018-02-14 12:30:00,75.76,75.78,75.65,75.73,27290.0,67.4607,67.4785,67.3627,67.434,27290.0
2018-02-14 12:35:00,75.73,75.84,75.73,75.78,10097.0,67.434,67.5319,67.434,67.4785,10097.0
2018-02-14 12:40:00,75.8,75.82,75.7,75.72,24198.0,67.4963,67.5141,67.4072,67.425,24198.0
2018-02-14 12:45:00,75.72,75.77,75.64,75.65,16277.0,67.425,67.4696,67.3538,67.3627,16277.0
2018-02-14 12:50:00,75.63,75.76,75.61,75.75,23331.0,67.3449,67.4607,67.3271,67.4518,23331.0
2018-02-14 12:55:00,75.73,75.83,75.7,75.78,28798.0,67.434,67.523,67.4072,67.4785,28798.0
2018-02-14 13:00:00,75.75,75.84,75.71,75.82,19298.0,67.4518,67.5319,67.4161,67.5141,19298.0
2018-02-14 13:05:00,75.82,75.85,75.78,75.78,19584.0,67.5141,67.5408,67.4785,67.4785,19584.0
2018-02-14 13:10:00,75.78,75.9,75.78,75.87,127654.0,67.4785,67.5853,67.4785,67.5586,127654.0
2018-02-14 13:15:00,75.87,75.89,75.75,75.75,27631.0,67.5586,67.5764,67.4518,67.4518,27631.0
2018-02-14 13:20:00,75.76,75.95,75.73,75.86,23295.0,67.4607,67.6299,67.434,67.5497,23295.0
2018-02-14 13:25:00,75.86,75.89,75.76,75.76,51448.0,67.5497,67.5764,67.4607,67.4607,51448.0
2018-02-14 13:30:00,75.75,75.93,75.75,75.92,38063.0,67.4518,67.612,67.4518,67.6031,38063.0
2018-02-14 13:35:00,75.92,76.0,75.9,76.0,26486.0,67.6031,67.6744,67.5853,67.6744,26486.0
2018-02-14 13:40:00,75.95,76.06,75.93,76.06,19946.0,67.6299,67.7278,67.612,67.7278,19946.0
2018-02-14 13:45:00,76.08,76.16,76.04,76.16,36083.0,67.7456,67.8168,67.71,67.8168,36083.0
2018-02-14 13:50:00,76.15,76.18,76.08,76.15,36044.0,67.8079,67.8347,67.7456,67.8079,36044.0
2018-02-14 13:55:00,76.14,76.17,76.11,76.13,46337.0,67.799,67.8258,67.7723,67.7901,46337.0
2018-02-14 14:00:00,76.15,76.27,76.15,76.18,35696.0,67.8079,67.9148,67.8079,67.8347,35696.0
2018-02-14 14:05:00,76.17,76.2,76.14,76.17,27339.0,67.8258,67.8525,67.799,67.8258,27339.0
2018-02-14 14:10:00,76.17,76.25,76.17,76.25,25914.0,67.8258,67.897,67.8258,67.897,25914.0
2018-02-14 14:15:00,76.24,76.3,76.19,76.3,24428.0,67.8881,67.9415,67.8436,67.9415,24428.0
2018-02-14 14:20:00,76.3,76.41,76.28,76.28,45644.0,67.9415,68.0395,67.9237,67.9237,45644.0
2018-02-14 14:25:00,76.27,76.28,76.16,76.19,20246.0,67.9148,67.9237,67.8168,67.8436,20246.0
2018-02-14 14:30:00,76.18,76.25,76.14,76.19,57627.0,67.8347,67.897,67.799,67.8436,57627.0
2018-02-14 14:35:00,76.2,76.29,76.18,76.28,41952.0,67.8525,67.9326,67.8347,67.9237,41952.0
2018-02-14 14:40:00,76.29,76.33,76.28,76.28,22192.0,67.9326,67.9682,67.9237,67.9237,22192.0
2018-02-14 14:45:00,76.3,76.3,76.21,76.28,32784.0,67.9415,67.9415,67.8614,67.9237,32784.0
2018-02-14 14:50:00,76.28,76.28,76.17,76.25,45481.0,67.9237,67.9237,67.8258,67.897,45481.0
2018-02-14 14:55:00,76.24,76.29,76.22,76.24,13548.0,67.8881,67.9326,67.8703,67.8881,13548.0
2018-02-14 15:00:00,76.24,76.35,76.22,76.35,38372.0,67.8881,67.986,67.8703,67.986,38372.0
2018-02-14 15:05:00,76.36,76.43,76.34,76.34,20105.0,67.9949,68.0573,67.9771,67.9771,20105.0
2018-02-14 15:10:00,76.32,76.39,76.24,76.38,39439.0,67.9593,68.0217,67.8881,68.0127,39439.0
2018-02-14 15:15:00,76.4,76.47,76.38,76.46,34127.0,68.0306,68.0929,68.0127,68.084,34127.0
2018-02-14 15:20:00,76.45,76.46,76.25,76.25,40629.0,68.0751,68.084,67.897,67.897,40629.0
2018-02-14 15:25:00,76.24,76.34,76.2,76.24,33483.0,67.8881,67.9771,67.8525,67.8881,33483.0
2018-02-14 15:30:00,76.24,76.26,76.16,76.17,35981.0,67.8881,67.9059,67.8168,67.8258,35981.0
2018-02-14 15:35:00,76.13,76.27,76.12,76.27,19541.0,67.7901,67.9148,67.7812,67.9148,19541.0
2018-02-14 15:40:00,76.25,76.27,76.15,76.16,40708.0,67.897,67.9148,67.8079,67.8168,40708.0
2018-02-14 15:45:00,76.15,76.39,76.15,76.37,34578.0,67.8079,68.0217,67.8079,68.0038,34578.0
2018-02-14 15:50:00,76.38,76.46,76.36,76.36,38212.0,68.0127,68.084,67.9949,67.9949,38212.0
2018-02-14 15:55:00,76.36,76.39,76.27,76.29,54751.0,67.9949,68.0217,67.9148,67.9326,54751.0
2018-02-15 09:30:00,76.86,76.95,76.49,76.54,114858.0,68.4402,68.5203,68.1107,68.1552,114858.0
2018-02-15 09:35:00,76.53,76.68,76.43,76.68,48866.0,68.1463,68.2799,68.0573,68.2799,48866.0
2018-02-15 09:40:00,76.65,76.68,76.57,76.57,30860.0,68.2532,68.2799,68.1819,68.1819,30860.0
2018-02-15 09:45:00,76.57,76.69,76.55,76.68,17310.0,68.1819,68.2888,68.1641,68.2799,17310.0
2018-02-15 09:50:00,76.67,76.67,76.55,76.64,31076.0,68.271,68.271,68.1641,68.2443,31076.0
2018-02-15 09:55:00,76.66,76.73,76.62,76.73,182794.0,68.2621,68.3244,68.2265,68.3244,182794.0
2018-02-15 10:00:00,76.73,76.73,76.65,76.65,45176.0,68.3244,68.3244,68.2532,68.2532,45176.0
2018-02-15 10:05:00,76.66,76.66,76.53,76.54,46351.0,68.2621,68.2621,68.1463,68.1552,46351.0
2018-02-15 10:10:00,76.56,76.57,76.5,76.55,33243.0,68.173,68.1819,68.1196,68.1641,33243.0
2018-02-15 10:15:00,76.55,76.55,76.45,76.51,16092.0,68.1641,68.1641,68.0751,68.1285,16092.0
2018-02-15 10:20:00,76.48,76.64,76.47,76.47,17728.0,68.1018,68.2443,68.0929,68.0929,17728.0
2018-02-15 10:25:00,76.47,76.53,76.46,76.48,21051.0,68.0929,68.1463,68.084,68.1018,21051.0
2018-02-15 10:30:00,76.46,76.49,76.41,76.42,28647.0,68.084,68.1107,68.0395,68.0484,28647.0
2018-02-15 10:35:00,76.43,76.47,76.37,76.38,44433.0,68.0573,68.0929,68.0038,68.0127,44433.0
2018-02-15 10:40:00,76.37,76.43,76.26,76.28,35004.0,68.0038,68.0573,67.9059,67.9237,35004.0
2018-02-15 10:45:00,76.31,76.45,76.3,76.4,33172.0,67.9504,68.0751,67.9415,68.0306,33172.0
2018-02-15 10:50:00,76.42,76.47,76.37,76.37,33901.0,68.0484,68.0929,68.0038,68.0038,33901.0
2018-02-15 10:55:00,76.37,76.37,76.06,76.07,42879.0,68.0038,68.0038,67.7278,67.7367,42879.0
2018-02-15 11:00:00,76.05,76.18,76.01,76.04,73543.0,67.7189,67.8347,67.6833,67.71,73543.0
2018-02-15 11:05:00,76.05,76.3,76.05,76.28,23382.0,67.7189,67.9415,67.7189,67.9237,23382.0
2018-02-15 11:10:00,76.27,76.42,76.24,76.4,27277.0,67.9148,68.0484,67.8881,68.0306,27277.0
2018-02-15 11:15:00,76.41,76.41,76.27,76.28,15772.0,68.0395,68.0395,67.9148,67.9237,15772.0
2018-02-15 11:20:00,76.27,76.4,76.27,76.29,37032.0,67.9148,68.0306,67.9148,67.9326,37032.0
2018-02-15 11:25:00,76.33,76.4,76.27,76.39,39875.0,67.9682,68.0306,67.9148,68.0217,39875.0
2018-02-15 11:30:00,76.4,76.41,76.24,76.26,42511.0,68.0306,68.0395,67.8881,67.9059,42511.0
2018-02-15 11:35:00,76.28,76.31,76.19,76.28,27914.0,67.9237,67.9504,67.8436,67.9237,27914.0
2018-02-15 11:40:00,76.28,76.42,76.28,76.42,60569.0,67.9237,68.0484,67.9237,68.0484,60569.0
2018-02-15 11:45:00,76.42,76.44,76.37,76.44,57731.0,68.0484,68.0662,68.0038,68.0662,57731.0
2018-02-15 11:50:00,76.44,76.51,76.44,76.47,15076.0,68.0662,68.1285,68.0662,68.0929,15076.0
2018-02-15 11:55:00,76.48,76.49,76.36,76.43,14293.0,68.1018,68.1107,67.9949,68.0573,14293.0
2018-02-15 12:00:00,76.46,76.52,76.43,76.48,14362.0,68.084,68.1374,68.0573,68.1018,14362.0
2018-02-15 12:05:00,76.45,76.49,76.39,76.47,19112.0,68.0751,68.1107,68.0217,68.0929,19112.0
2018-02-15 12:10:00,76.48,76.51,76.43,76.47,14231.0,68.1018,68.1285,68.0573,68.0929,14231.0
2018-02-15 12:15:00,76.47,76.5,76.45,76.49,7559.0,68.0929,68.1196,68.0751,68.1107,7559.0
2018-02-15 12:20:00,76.49,76.53,76.47,76.51,13831.0,68.1107,68.1463,68.0929,68.1285,13831.0
2018-02-15 12:25:00,76.51,76.54,76.48,76.49,16912.0,68.1285,68.1552,68.1018,68.1107,16912.0
2018-02-15 12:30:00,76.48,76.58,76.47,76.53,26733.0,68.1018,68.1908,68.0929,68.1463,26733.0
2018-02-15 12:35:00,76.53,76.55,76.49,76.54,12734.0,68.1463,68.1641,68.1107,68.1552,12734.0
2018-02-15 12:40:00,76.55,76.56,76.47,76.48,15196.0,68.1641,68.173,68.0929,68.1018,15196.0
2018-02-15 12:45:00,76.48,76.54,76.48,76.51,18011.0,68.1018,68.1552,68.1018,68.1285,18011.0
2018-02-15 12:50:00,76.51,76.55,76.5,76.53,11352.0,68.1285,68.1641,68.1196,68.1463,11352.0
2018-02-15 12:55:00,76.52,76.6,76.51,76.59,19566.0,68.1374,68.2086,68.1285,68.1997,19566.0
2018-02-15 13:00:00,76.6,76.65,76.58,76.63,50495.0,68.2086,68.2532,68.1908,68.2354,50495.0
2018-02-15 13:05:00,76.64,76.68,76.6,76.62,57213.0,68.2443,68.2799,68.2086,68.2265,57213.0
2018-02-15 13:10:00,76.63,76.7,76.62,76.7,19855.0,68.2354,68.2977,68.2265,68.2977,19855.0
2018-02-15 13:15:00,76.7,76.72,76.65,76.66,17531.0,68.2977,68.3155,68.2532,68.2621,17531.0
2018-02-15 13:20:00,76.66,76.66,76.57,76.6,20470.0,68.2621,68.2621,68.1819,68.2086,20470.0
2018-02-15 13:25:00,76.62,76.68,76.61,76.66,97460.0,68.2265,68.2799,68.2176,68.2621,97460.0
2018-02-15 13:30:00,76.66,76.67,76.56,76.59,14033.0,68.2621,68.271,68.173,68.1997,14033.0
2018-02-15 13:35:00,76.58,76.65,76.56,76.58,56229.0,68.1908,68.2532,68.173,68.1908,56229.0
2018-02-15 13:40:00,76.57,76.65,76.57,76.64,27526.0,68.1819,68.2532,68.1819,68.2443,27526.0
2018-02-15 13:45:00,76.65,76.72,76.6,76.71,38928.0,68.2532,68.3155,68.2086,68.3066,38928.0
2018-02-15 13:50:00,76.7,76.74,76.67,76.69,13496.0,68.2977,68.3333,68.271,68.2888,13496.0
2018-02-15 13:55:00,76.69,76.71,76.62,76.7,19094.0,68.2888,68.3066,68.2265,68.2977,19094.0
2018-02-15 14:00:00,76.71,76.78,76.7,76.77,15705.0,68.3066,68.3689,68.2977,68.36,15705.0
2018-02-15 14:05:00,76.78,76.82,76.77,76.78,12688.0,68.3689,68.4045,68.36,68.3689,12688.0
2018-02-15 14:10:00,76.79,76.79,76.72,76.72,26542.0,68.3778,68.3778,68.3155,68.3155,26542.0
2018-02-15 14:15:00,76.74,76.81,76.73,76.77,30777.0,68.3333,68.3956,68.3244,68.36,30777.0
2018-02-15 14:20:00,76.77,76.79,76.74,76.78,16991.0,68.36,68.3778,68.3333,68.3689,16991.0
2018-02-15 14:25:00,76.78,76.91,76.77,76.9,39700.0,68.3689,68.4847,68.36,68.4758,39700.0
2018-02-15 14:30:00,76.87,76.97,76.87,76.95,31694.0,68.4491,68.5381,68.4491,68.5203,31694.0
2018-02-15 14:35:00,76.96,76.97,76.92,76.95,12789.0,68.5292,68.5381,68.4936,68.5203,12789.0
2018-02-15 14:40:00,76.95,77.01,76.94,76.99,19523.0,68.5203,68.5737,68.5114,68.5559,19523.0
2018-02-15 14:45:00,76.99,77.05,76.97,77.02,17766.0,68.5559,68.6094,68.5381,68.5826,17766.0
2018-02-15 14:50:00,77.03,77.04,76.93,76.95,28981.0,68.5915,68.6004,68.5025,68.5203,28981.0
2018-02-15 14:55:00,76.95,77.03,76.95,77.0,15175.0,68.5203,68.5915,68.5203,68.5648,15175.0
2018-02-15 15:00:00,77.02,77.1,77.0,77.06,19145.0,68.5826,68.6539,68.5648,68.6183,19145.0
2018-02-15 15:05:00,77.07,77.1,76.94,76.95,31720.0,68.6272,68.6539,68.5114,68.5203,31720.0
2018-02-15 15:10:00,76.95,76.99,76.9,76.98,15455.0,68.5203,68.5559,68.4758,68.547,15455.0
2018-02-15 15:15:00,76.98,77.04,76.98,77.02,21638.0,68.547,68.6004,68.547,68.5826,21638.0
2018-02-15 15:20:00,77.01,77.06,77.0,77.05,22496.0,68.5737,68.6183,68.5648,68.6094,22496.0
2018-02-15 15:25:00,77.05,77.06,76.93,76.94,26269.0,68.6094,68.6183,68.5025,68.5114,26269.0
2018-02-15 15:30:00,76.93,76.97,76.88,76.9,32039.0,68.5025,68.5381,68.458,68.4758,32039.0
2018-02-15 15:35:00,76.9,77.01,76.86,77.0,26760.0,68.4758,68.5737,68.4402,68.5648,26760.0
2018-02-15 15:40:00,77.02,77.04,76.9,76.91,37742.0,68.5826,68.6004,68.4758,68.4847,37742.0
2018-02-15 15:45:00,76.9,76.98,76.9,76.93,28246.0,68.4758,68.547,68.4758,68.5025,28246.0
2018-02-15 15:50:00,76.93,76.95,76.89,76.91,26563.0,68.5025,68.5203,68.4669,68.4847,26563.0
2018-02-15 15:55:00,76.9,77.05,76.9,77.05,42934.0,68.4758,68.6094,68.4758,68.6094,42934.0
2018-02-16 09:30:00,76.94,77.33,76.88,77.27,112927.0,68.5114,68.8587,68.458,68.8053,112927.0
2018-02-16 09:35:00,77.28,77.37,77.17,77.34,42072.0,68.8142,68.8943,68.7162,68.8676,42072.0
2018-02-16 09:40:00,77.32,77.32,77.15,77.18,31015.0,68.8498,68.8498,68.6984,68.7251,31015.0
2018-02-16 09:45:00,77.18,77.43,77.13,77.39,44209.0,68.7251,68.9477,68.6806,68.9121,44209.0
2018-02-16 09:50:00,77.38,77.45,77.31,77.41,16965.0,68.9032,68.9655,68.8409,68.9299,16965.0
2018-02-16 09:55:00,77.4,77.42,77.23,77.27,25974.0,68.921,68.9388,68.7696,68.8053,25974.0
2018-02-16 10:00:00,77.26,77.32,77.23,77.23,54279.0,68.7963,68.8498,68.7696,68.7696,54279.0
2018-02-16 10:05:00,77.24,77.32,77.15,77.3,59319.0,68.7785,68.8498,68.6984,68.832,59319.0
2018-02-16 10:10:00,77.31,77.32,77.17,77.25,13227.0,68.8409,68.8498,68.7162,68.7874,13227.0
2018-02-16 10:15:00,77.26,77.37,77.26,77.31,10669.0,68.7963,68.8943,68.7963,68.8409,10669.0
2018-02-16 10:20:00,77.32,77.4,77.31,77.36,15270.0,68.8498,68.921,68.8409,68.8854,15270.0
2018-02-16 10:25:00,77.36,77.42,77.34,77.37,20642.0,68.8854,68.9388,68.8676,68.8943,20642.0
2018-02-16 10:30:00,77.38,77.53,77.36,77.49,17998.0,68.9032,69.0368,68.8854,69.0011,17998.0
2018-02-16 10:35:00,77.5,77.53,77.44,77.45,41055.0,69.0101,69.0368,68.9566,68.9655,41055.0
2018-02-16 10:40:00,77.46,77.53,77.42,77.53,40930.0,68.9744,69.0368,68.9388,69.0368,40930.0
2018-02-16 10:45:00,77.51,77.59,77.49,77.57,25983.0,69.019,69.0902,69.0011,69.0724,25983.0
2018-02-16 10:50:00,77.56,77.58,77.52,77.53,23376.0,69.0635,69.0813,69.0279,69.0368,23376.0
2018-02-16 10:55:00,77.52,77.55,77.46,77.46,57813.0,69.0279,69.0546,68.9744,68.9744,57813.0
2018-02-16 11:00:00,77.46,77.54,77.44,77.52,32468.0,68.9744,69.0457,68.9566,69.0279,32468.0
2018-02-16 11:05:00,77.52,77.59,77.5,77.58,34516.0,69.0279,69.0902,69.0101,69.0813,34516.0
2018-02-16 11:10:00,77.57,77.63,77.56,77.63,22859.0,69.0724,69.1258,69.0635,69.1258,22859.0
2018-02-16 11:15:00,77.62,77.64,77.58,77.6,15920.0,69.1169,69.1347,69.0813,69.0991,15920.0
2018-02-16 11:20:00,77.61,77.61,77.51,77.51,17274.0,69.108,69.108,69.019,69.019,17274.0
2018-02-16 11:25:00,77.51,77.52,77.46,77.48,15690.0,69.019,69.0279,68.9744,68.9922,15690.0
2018-02-16 11:30:00,77.48,77.57,77.48,77.55,25801.0,68.9922,69.0724,68.9922,69.0546,25801.0
2018-02-16 11:35:00,77.53,77.64,77.52,77.64,17151.0,69.0368,69.1347,69.0279,69.1347,17151.0
2018-02-16 11:40:00,77.64,77.68,77.62,77.68,25932.0,69.1347,69.1703,69.1169,69.1703,25932.0
2018-02-16 11:45:00,77.68,77.75,77.67,77.74,9902.0,69.1703,69.2327,69.1614,69.2238,9902.0
2018-02-16 11:50:00,77.75,77.79,77.69,77.73,12566.0,69.2327,69.2683,69.1792,69.2149,12566.0
2018-02-16 11:55:00,77.72,77.78,77.72,77.75,10346.0,69.206,69.2594,69.206,69.2327,10346.0
2018-02-16 12:00:00,77.74,77.77,77.7,77.77,45177.0,69.2238,69.2505,69.1881,69.2505,45177.0
2018-02-16 12:05:00,77.77,77.81,77.67,77.68,27561.0,69.2505,69.2861,69.1614,69.1703,27561.0
2018-02-16 12:10:00,77.67,77.75,77.67,77.72,20241.0,69.1614,69.2327,69.1614,69.206,20241.0
2018-02-16 12:15:00,77.72,77.75,77.68,77.73,13445.0,69.206,69.2327,69.1703,69.2149,13445.0
2018-02-16 12:20:00,77.73,77.74,77.63,77.64,23279.0,69.2149,69.2238,69.1258,69.1347,23279.0
2018-02-16 12:25:00,77.65,77.66,77.6,77.66,8946.0,69.1436,69.1525,69.0991,69.1525,8946.0
2018-02-16 12:30:00,77.66,77.75,77.66,77.74,15308.0,69.1525,69.2327,69.1525,69.2238,15308.0
2018-02-16 12:35:00,77.74,77.83,77.74,77.83,12604.0,69.2238,69.3039,69.2238,69.3039,12604.0
2018-02-16 12:40:00,77.82,77.82,77.74,77.75,40737.0,69.295,69.295,69.2238,69.2327,40737.0
2018-02-16 12:45:00,77.75,77.78,77.7,77.73,14045.0,69.2327,69.2594,69.1881,69.2149,14045.0
2018-02-16 12:50:00,77.73,77.73,77.45,77.53,45014.0,69.2149,69.2149,68.9655,69.0368,45014.0
2018-02-16 12:55:00,77.53,77.62,77.47,77.58,51086.0,69.0368,69.1169,68.9833,69.0813,51086.0
2018-02-16 13:00:00,77.6,77.65,77.54,77.57,21723.0,69.0991,69.1436,69.0457,69.0724,21723.0
2018-02-16 13:05:00,77.55,77.58,77.5,77.53,23807.0,69.0546,69.0813,69.0101,69.0368,23807.0
2018-02-16 13:10:00,77.52,77.53,77.45,77.51,25452.0,69.0279,69.0368,68.9655,69.019,25452.0
2018-02-16 13:15:00,77.48,77.51,77.31,77.32,29996.0,68.9922,69.019,68.8409,68.8498,29996.0
2018-02-16 13:20:00,77.33,77.46,77.33,77.42,20416.0,68.8587,68.9744,68.8587,68.9388,20416.0
2018-02-16 13:25:00,77.42,77.45,77.25,77.29,13095.0,68.9388,68.9655,68.7874,68.8231,13095.0
2018-02-16 13:30:00,77.3,77.32,77.16,77.32,21808.0,68.832,68.8498,68.7073,68.8498,21808.0
2018-02-16 13:35:00,77.35,77.48,77.35,77.41,26287.0,68.8765,68.9922,68.8765,68.9299,26287.0
2018-02-16 13:40:00,77.41,77.52,77.41,77.49,14803.0,68.9299,69.0279,68.9299,69.0011,14803.0
2018-02-16 13:45:00,77.51,77.52,77.44,77.46,30980.0,69.019,69.0279,68.9566,68.9744,30980.0
2018-02-16 13:50:00,77.44,77.48,77.4,77.4,15939.0,68.9566,68.9922,68.921,68.921,15939.0
2018-02-16 13:55:00,77.4,77.5,77.36,77.46,13594.0,68.921,69.0101,68.8854,68.9744,13594.0
2018-02-16 14:00:00,77.46,77.55,77.45,77.46,12069.0,68.9744,69.0546,68.9655,68.9744,12069.0
2018-02-16 14:05:00,77.44,77.51,77.4,77.4,66934.0,68.9566,69.019,68.921,68.921,66934.0
2018-02-16 14:10:00,77.4,77.46,77.32,77.32,13653.0,68.921,68.9744,68.8498,68.8498,13653.0
2018-02-16 14:15:00,77.33,77.39,77.23,77.33,54087.0,68.8587,68.9121,68.7696,68.8587,54087.0
2018-02-16 14:20:00,77.32,77.32,77.14,77.22,36331.0,68.8498,68.8498,68.6895,68.7607,36331.0
2018-02-16 14:25:00,77.25,77.38,77.21,77.38,63354.0,68.7874,68.9032,68.7518,68.9032,63354.0
2018-02-16 14:30:00,77.37,77.43,77.31,77.41,34686.0,68.8943,68.9477,68.8409,68.9299,34686.0
2018-02-16 14:35:00,77.44,77.51,77.41,77.48,13924.0,68.9566,69.019,68.9299,68.9922,13924.0
2018-02-16 14:40:00,77.47,77.49,77.33,77.37,25195.0,68.9833,69.0011,68.8587,68.8943,25195.0
2018-02-16 14:45:00,77.37,77.44,77.3,77.43,36467.0,68.8943,68.9566,68.832,68.9477,36467.0
2018-02-16 14:50:00,77.42,77.44,77.35,77.44,26421.0,68.9388,68.9566,68.8765,68.9566,26421.0
2018-02-16 14:55:00,77.44,77.56,77.43,77.56,26194.0,68.9566,69.0635,68.9477,69.0635,26194.0
2018-02-16 15:00:00,77.55,77.59,77.44,77.48,17831.0,69.0546,69.0902,68.9566,68.9922,17831.0
2018-02-16 15:05:00,77.47,77.59,77.47,77.59,23657.0,68.9833,69.0902,68.9833,69.0902,23657.0
2018-02-16 15:10:00,77.59,77.64,77.54,77.54,13310.0,69.0902,69.1347,69.0457,69.0457,13310.0
2018-02-16 15:15:00,77.55,77.57,77.47,77.5,18615.0,69.0546,69.0724,68.9833,69.0101,18615.0
2018-02-16 15:20:00,77.5,77.54,77.45,77.47,10861.0,69.0101,69.0457,68.9655,68.9833,10861.0
2018-02-16 15:25:00,77.46,77.59,77.45,77.5,21693.0,68.9744,69.0902,68.9655,69.0101,21693.0
2018-02-16 15:30:00,77.52,77.54,77.42,77.45,27409.0,69.0279,69.0457,68.9388,68.9655,27409.0
2018-02-16 15:35:00,77.42,77.57,77.4,77.57,37071.0,68.9388,69.0724,68.921,69.0724,37071.0
2018-02-16 15:40:00,77.56,77.56,77.42,77.43,49252.0,69.0635,69.0635,68.9388,68.9477,49252.0
2018-02-16 15:45:00,77.42,77.62,77.42,77.57,36693.0,68.9388,69.1169,68.9388,69.0724,36693.0
2018-02-16 15:50:00,77.58,77.61,77.45,77.49,42655.0,69.0813,69.108,68.9655,69.0011,42655.0
2018-02-16 15:55:00,77.48,77.5,77.34,77.34,65530.0,68.9922,69.0101,68.8676,68.8676,65530.0
2018-02-20 09:30:00,77.0,77.18,77.0,77.03,72829.0,68.5648,68.7251,68.5648,68.5915,72829.0
2018-02-20 09:35:00,77.05,77.19,77.04,77.19,82162.0,68.6094,68.734,68.6004,68.734,82162.0
2018-02-20 09:40:00,77.18,77.32,77.17,77.17,35625.0,68.7251,68.8498,68.7162,68.7162,35625.0
2018-02-20 09:45:00,77.19,77.44,77.17,77.44,79878.0,68.734,68.9566,68.7162,68.9566,79878.0
2018-02-20 09:50:00,77.44,77.47,77.29,77.29,44996.0,68.9566,68.9833,68.8231,68.8231,44996.0
2018-02-20 09:55:00,77.29,77.36,77.2,77.22,25190.0,68.8231,68.8854,68.7429,68.7607,25190.0
2018-02-20 10:00:00,77.25,77.29,77.15,77.22,59925.0,68.7874,68.8231,68.6984,68.7607,59925.0
2018-02-20 10:05:00,77.24,77.26,77.13,77.21,15306.0,68.7785,68.7963,68.6806,68.7518,15306.0
2018-02-20 10:10:00,77.2,77.31,77.2,77.25,19338.0,68.7429,68.8409,68.7429,68.7874,19338.0
2018-02-20 10:15:00,77.25,77.32,77.17,77.29,16203.0,68.7874,68.8498,68.7162,68.8231,16203.0
2018-02-20 10:20:00,77.3,77.38,77.26,77.28,12344.0,68.832,68.9032,68.7963,68.8142,12344.0
2018-02-20 10:25:00,77.28,77.34,77.23,77.24,13189.0,68.8142,68.8676,68.7696,68.7785,13189.0
2018-02-20 10:30:00,77.22,77.27,77.09,77.11,9469.0,68.7607,68.8053,68.645,68.6628,9469.0
2018-02-20 10:35:00,77.1,77.12,76.97,76.97,20065.0,68.6539,68.6717,68.5381,68.5381,20065.0
2018-02-20 10:40:00,76.98,77.09,76.95,77.08,20059.0,68.547,68.645,68.5203,68.6361,20059.0
2018-02-20 10:45:00,77.08,77.13,77.04,77.05,18902.0,68.6361,68.6806,68.6004,68.6094,18902.0
2018-02-20 10:50:00,77.05,77.05,76.94,76.98,19481.0,68.6094,68.6094,68.5114,68.547,19481.0
2018-02-20 10:55:00,76.95,77.02,76.88,76.94,11720.0,68.5203,68.5826,68.458,68.5114,11720.0
2018-02-20 11:00:00,76.94,77.06,76.9,77.06,12749.0,68.5114,68.6183,68.4758,68.6183,12749.0
2018-02-20 11:05:00,77.05,77.19,77.03,77.15,128728.0,68.6094,68.734,68.5915,68.6984,128728.0
2018-02-20 11:10:00,77.15,77.17,77.05,77.08,11256.0,68.6984,68.7162,68.6094,68.6361,11256.0
2018-02-20 11:15:00,77.07,77.09,76.98,77.01,21870.0,68.6272,68.645,68.547,68.5737,21870.0
2018-02-20 11:20:00,77.02,77.17,77.01,77.15,14029.0,68.5826,68.7162,68.5737,68.6984,14029.0
2018-02-20 11:25:00,77.15,77.19,77.11,77.18,8544.0,68.6984,68.734,68.6628,68.7251,8544.0
2018-02-20 11:30:00,77.19,77.19,77.12,77.15,22574.0,68.734,68.734,68.6717,68.6984,22574.0
2018-02-20 11:35:00,77.16,77.22,77.14,77.15,46154.0,68.7073,68.7607,68.6895,68.6984,46154.0
2018-02-20 11:40:00,77.14,77.32,77.13,77.31,22379.0,68.6895,68.8498,68.6806,68.8409,22379.0
2018-02-20 11:45:00,77.31,77.36,77.3,77.33,186477.0,68.8409,68.8854,68.832,68.8587,186477.0
2018-02-20 11:50:00,77.32,77.45,77.3,77.44,21176.0,68.8498,68.9655,68.832,68.9566,21176.0
2018-02-20 11:55:00,77.44,77.48,77.4,77.45,7728.0,68.9566,68.9922,68.921,68.9655,7728.0
2018-02-20 12:00:00,77.45,77.49,77.39,77.4,12602.0,68.9655,69.0011,68.9121,68.921,12602.0
2018-02-20 12:05:00,77.39,77.46,77.38,77.46,100248.0,68.9121,68.9744,68.9032,68.9744,100248.0
2018-02-20 12:10:00,77.46,77.48,77.38,77.39,16339.0,68.9744,68.9922,68.9032,68.9121,16339.0
2018-02-20 12:15:00,77.4,77.41,77.33,77.33,15587.0,68.921,68.9299,68.8587,68.8587,15587.0
2018-02-20 12:20:00,77.33,77.42,77.33,77.4,11341.0,68.8587,68.9388,68.8587,68.921,11341.0
2018-02-20 12:25:00,77.39,77.41,77.33,77.37,32813.0,68.9121,68.9299,68.8587,68.8943,32813.0
2018-02-20 12:30:00,77.36,77.41,77.25,77.3,58372.0,68.8854,68.9299,68.7874,68.832,58372.0
2018-02-20 12:35:00,77.29,77.31,77.26,77.29,26211.0,68.8231,68.8409,68.7963,68.8231,26211.0
2018-02-20 12:40:00,77.3,77.3,77.21,77.21,35954.0,68.832,68.832,68.7518,68.7518,35954.0
2018-02-20 12:45:00,77.22,77.3,77.22,77.29,50781.0,68.7607,68.832,68.7607,68.8231,50781.0
2018-02-20 12:50:00,77.28,77.3,77.21,77.24,26754.0,68.8142,68.832,68.7518,68.7785,26754.0
2018-02-20 12:55:00,77.24,77.29,77.24,77.27,11818.0,68.7785,68.8231,68.7785,68.8053,11818.0
2018-02-20 13:00:00,77.23,77.27,77.16,77.2,12695.0,68.7696,68.8053,68.7073,68.7429,12695.0
2018-02-20 13:05:00,77.18,77.21,77.08,77.1,13347.0,68.7251,68.7518,68.6361,68.6539,13347.0
2018-02-20 13:10:00,77.06,77.12,77.03,77.04,12104.0,68.6183,68.6717,68.5915,68.6004,12104.0
2018-02-20 13:15:00,77.03,77.09,76.99,77.07,14675.0,68.5915,68.645,68.5559,68.6272,14675.0
2018-02-20 13:20:00,77.07,77.09,77.01,77.03,11985.0,68.6272,68.645,68.5737,68.5915,11985.0
2018-02-20 13:25:00,77.04,77.04,76.91,76.95,20487.0,68.6004,68.6004,68.4847,68.5203,20487.0
2018-02-20 13:30:00,76.95,77.04,76.92,77.03,15898.0,68.5203,68.6004,68.4936,68.5915,15898.0
2018-02-20 13:35:00,77.03,77.07,77.01,77.02,22942.0,68.5915,68.6272,68.5737,68.5826,22942.0
2018-02-20 13:40:00,77.01,77.04,76.92,76.93,12517.0,68.5737,68.6004,68.4936,68.5025,12517.0
2018-02-20 13:45:00,76.94,77.12,76.94,77.12,394008.0,68.5114,68.6717,68.5114,68.6717,394008.0
2018-02-20 13:50:00,77.12,77.16,77.09,77.13,11831.0,68.6717,68.7073,68.645,68.6806,11831.0
2018-02-20 13:55:00,77.13,77.15,77.03,77.15,10431.0,68.6806,68.6984,68.5915,68.6984,10431.0
2018-02-20 14:00:00,77.15,77.2,77.09,77.11,29935.0,68.6984,68.7429,68.645,68.6628,29935.0
2018-02-20 14:05:00,77.11,77.12,76.97,76.99,21314.0,68.6628,68.6717,68.5381,68.5559,21314.0
2018-02-20 14:10:00,76.98,77.02,76.88,76.94,178516.0,68.547,68.5826,68.458,68.5114,178516.0
2018-02-20 14:15:00,76.93,76.97,76.9,76.94,21299.0,68.5025,68.5381,68.4758,68.5114,21299.0
2018-02-20 14:20:00,76.95,77.0,76.9,76.98,47322.0,68.5203,68.5648,68.4758,68.547,47322.0
2018-02-20 14:25:00,76.96,77.03,76.92,76.93,55837.0,68.5292,68.5915,68.4936,68.5025,55837.0
2018-02-20 14:30:00,76.92,77.0,76.87,76.96,52818.0,68.4936,68.5648,68.4491,68.5292,52818.0
2018-02-20 14:35:00,76.95,77.0,76.93,76.99,13452.0,68.5203,68.5648,68.5025,68.5559,13452.0
2018-02-20 14:40:00,77.0,77.0,76.92,76.95,9548.0,68.5648,68.5648,68.4936,68.5203,9548.0
2018-02-20 14:45:00,76.96,76.99,76.89,76.92,12711.0,68.5292,68.5559,68.4669,68.4936,12711.0
2018-02-20 14:50:00,76.91,76.93,76.75,76.76,20862.0,68.4847,68.5025,68.3422,68.3511,20862.0
2018-02-20 14:55:00,76.77,76.82,76.75,76.78,31717.0,68.36,68.4045,68.3422,68.3689,31717.0
2018-02-20 15:00:00,76.79,76.86,76.79,76.84,17306.0,68.3778,68.4402,68.3778,68.4224,17306.0
2018-02-20 15:05:00,76.84,76.87,76.63,76.63,35219.0,68.4224,68.4491,68.2354,68.2354,35219.0
2018-02-20 15:10:00,76.63,76.71,76.55,76.63,52352.0,68.2354,68.3066,68.1641,68.2354,52352.0
2018-02-20 15:15:00,76.63,76.71,76.57,76.59,22478.0,68.2354,68.3066,68.1819,68.1997,22478.0
2018-02-20 15:20:00,76.59,76.59,76.44,76.56,35032.0,68.1997,68.1997,68.0662,68.173,35032.0
2018-02-20 15:25:00,76.55,76.59,76.49,76.59,55473.0,68.1641,68.1997,68.1107,68.1997,55473.0
2018-02-20 15:30:00,76.6,76.68,76.59,76.66,47414.0,68.2086,68.2799,68.1997,68.2621,47414.0
2018-02-20 15:35:00,76.66,76.71,76.56,76.63,26972.0,68.2621,68.3066,68.173,68.2354,26972.0
2018-02-20 15:40:00,76.62,76.64,76.55,76.55,17463.0,68.2265,68.2443,68.1641,68.1641,17463.0
2018-02-20 15:45:00,76.54,76.71,76.52,76.67,48712.0,68.1552,68.3066,68.1374,68.271,48712.0
2018-02-20 15:50:00,76.66,76.69,76.58,76.63,43245.0,68.2621,68.2888,68.1908,68.2354,43245.0
2018-02-20 15:55:00,76.64,76.68,76.59,76.66,56719.0,68.2443,68.2799,68.1997,68.2621,56719.0
2018-02-21 09:30:00,76.87,76.95,76.72,76.92,77583.0,68.4491,68.5203,68.3155,68.4936,77583.0
2018-02-21 09:35:00,76.94,77.19,76.93,77.15,116674.0,68.5114,68.734,68.5025,68.6984,116674.0
2018-02-21 09:40:00,77.12,77.23,77.09,77.09,24470.0,68.6717,68.7696,68.645,68.645,24470.0
2018-02-21 09:45:00,77.09,77.23,77.08,77.18,15491.0,68.645,68.7696,68.6361,68.7251,15491.0
2018-02-21 09:50:00,77.18,77.2,77.09,77.1,15555.0,68.7251,68.7429,68.645,68.6539,15555.0
2018-02-21 09:55:00,77.08,77.17,77.04,77.16,10972.0,68.6361,68.7162,68.6004,68.7073,10972.0
2018-02-21 10:00:00,77.19,77.2,77.03,77.06,26664.0,68.734,68.7429,68.5915,68.6183,26664.0
2018-02-21 10:05:00,77.07,77.11,77.05,77.1,9647.0,68.6272,68.6628,68.6094,68.6539,9647.0
2018-02-21 10:10:00,77.1,77.13,77.01,77.02,39697.0,68.6539,68.6806,68.5737,68.5826,39697.0
2018-02-21 10:15:00,77.02,77.13,77.02,77.1,19253.0,68.5826,68.6806,68.5826,68.6539,19253.0
2018-02-21 10:20:00,77.13,77.24,77.13,77.19,10975.0,68.6806,68.7785,68.6806,68.734,10975.0
2018-02-21 10:25:00,77.19,77.22,77.15,77.22,10139.0,68.734,68.7607,68.6984,68.7607,10139.0
2018-02-21 10:30:00,77.22,77.26,77.19,77.26,16329.0,68.7607,68.7963,68.734,68.7963,16329.0
2018-02-21 10:35:00,77.24,77.38,77.21,77.37,26941.0,68.7785,68.9032,68.7518,68.8943,26941.0
2018-02-21 10:40:00,77.38,77.46,77.33,77.46,7027.0,68.9032,68.9744,68.8587,68.9744,7027.0
2018-02-21 10:45:00,77.47,77.51,77.41,77.42,12670.0,68.9833,69.019,68.9299,68.9388,12670.0
2018-02-21 10:50:00,77.43,77.57,77.41,77.53,11170.0,68.9477,69.0724,68.9299,69.0368,11170.0
2018-02-21 10:55:00,77.54,77.63,77.5,77.51,24192.0,69.0457,69.1258,69.0101,69.019,24192.0
2018-02-21 11:00:00,77.55,77.59,77.51,77.56,8662.0,69.0546,69.0902,69.019,69.0635,8662.0
2018-02-21 11:05:00,77.56,77.64,77.56,77.56,20584.0,69.0635,69.1347,69.0635,69.0635,20584.0
2018-02-21 11:10:00,77.55,77.55,77.48,77.48,15134.0,69.0546,69.0546,68.9922,68.9922,15134.0
2018-02-21 11:15:00,77.5,77.57,77.48,77.57,21861.0,69.0101,69.0724,68.9922,69.0724,21861.0
2018-02-21 11:20:00,77.57,77.61,77.57,77.6,5554.0,69.0724,69.108,69.0724,69.0991,5554.0
2018-02-21 11:25:00,77.63,77.69,77.63,77.67,13555.0,69.1258,69.1792,69.1258,69.1614,13555.0
2018-02-21 11:30:00,77.66,77.73,77.62,77.67,19445.0,69.1525,69.2149,69.1169,69.1614,19445.0
2018-02-21 11:35:00,77.66,77.67,77.54,77.54,14697.0,69.1525,69.1614,69.0457,69.0457,14697.0
2018-02-21 11:40:00,77.55,77.56,77.45,77.45,6746.0,69.0546,69.0635,68.9655,68.9655,6746.0
2018-02-21 11:45:00,77.45,77.51,77.44,77.48,11147.0,68.9655,69.019,68.9566,68.9922,11147.0
2018-02-21 11:50:00,77.48,77.54,77.45,77.5,21500.0,68.9922,69.0457,68.9655,69.0101,21500.0
2018-02-21 11:55:00,77.5,77.51,77.43,77.44,18817.0,69.0101,69.019,68.9477,68.9566,18817.0
2018-02-21 12:00:00,77.46,77.5,77.37,77.38,13341.0,68.9744,69.0101,68.8943,68.9032,13341.0
2018-02-21 12:05:00,77.39,77.41,77.34,77.35,9455.0,68.9121,68.9299,68.8676,68.8765,9455.0
2018-02-21 12:10:00,77.33,77.41,77.31,77.37,9734.0,68.8587,68.9299,68.8409,68.8943,9734.0
2018-02-21 12:15:00,77.38,77.45,77.36,77.45,8153.0,68.9032,68.9655,68.8854,68.9655,8153.0
2018-02-21 12:20:00,77.45,77.45,77.32,77.34,18420.0,68.9655,68.9655,68.8498,68.8676,18420.0
2018-02-21 12:25:00,77.35,77.37,77.32,77.36,15767.0,68.8765,68.8943,68.8498,68.8854,15767.0
2018-02-21 12:30:00,77.37,77.42,77.35,77.42,25568.0,68.8943,68.9388,68.8765,68.9388,25568.0
2018-02-21 12:35:00,77.42,77.42,77.37,77.42,6198.0,68.9388,68.9388,68.8943,68.9388,6198.0
2018-02-21 12:40:00,77.41,77.44,77.34,77.35,9990.0,68.9299,68.9566,68.8676,68.8765,9990.0
2018-02-21 12:45:00,77.37,77.42,77.34,77.42,10093.0,68.8943,68.9388,68.8676,68.9388,10093.0
2018-02-21 12:50:00,77.42,77.52,77.41,77.52,13046.0,68.9388,69.0279,68.9299,69.0279,13046.0
2018-02-21 12:55:00,77.53,77.56,77.51,77.56,10398.0,69.0368,69.0635,69.019,69.0635,10398.0
2018-02-21 13:00:00,77.57,77.6,77.54,77.56,7457.0,69.0724,69.0991,69.0457,69.0635,7457.0
2018-02-21 13:05:00,77.54,77.59,77.54,77.57,7344.0,69.0457,69.0902,69.0457,69.0724,7344.0
2018-02-21 13:10:00,77.57,77.61,77.54,77.61,9242.0,69.0724,69.108,69.0457,69.108,9242.0
2018-02-21 13:15:00,77.61,77.67,77.61,77.65,19253.0,69.108,69.1614,69.108,69.1436,19253.0
2018-02-21 13:20:00,77.65,77.66,77.62,77.64,9415.0,69.1436,69.1525,69.1169,69.1347,9415.0
2018-02-21 13:25:00,77.64,77.68,77.61,77.67,11186.0,69.1347,69.1703,69.108,69.1614,11186.0
2018-02-21 13:30:00,77.67,77.71,77.65,77.66,12668.0,69.1614,69.197,69.1436,69.1525,12668.0
2018-02-21 13:35:00,77.65,77.69,77.61,77.62,8500.0,69.1436,69.1792,69.108,69.1169,8500.0
2018-02-21 13:40:00,77.61,77.61,77.55,77.59,12198.0,69.108,69.108,69.0546,69.0902,12198.0
2018-02-21 13:45:00,77.58,77.71,77.58,77.67,18630.0,69.0813,69.197,69.0813,69.1614,18630.0
2018-02-21 13:50:00,77.67,77.73,77.67,77.68,24122.0,69.1614,69.2149,69.1614,69.1703,24122.0
2018-02-21 13:55:00,77.68,77.69,77.6,77.6,11711.0,69.1703,69.1792,69.0991,69.0991,11711.0
2018-02-21 14:00:00,77.65,77.79,77.58,77.78,21938.0,69.1436,69.2683,69.0813,69.2594,21938.0
2018-02-21 14:05:00,77.79,78.03,77.74,77.93,46929.0,69.2683,69.482,69.2238,69.3929,46929.0
2018-02-21 14:10:00,77.9,78.0,77.81,77.82,12393.0,69.3662,69.4553,69.2861,69.295,12393.0
2018-02-21 14:15:00,77.82,77.92,77.82,77.87,20187.0,69.295,69.384,69.295,69.3395,20187.0
2018-02-21 14:20:00,77.87,77.91,77.81,77.85,12703.0,69.3395,69.3751,69.2861,69.3217,12703.0
2018-02-21 14:25:00,77.87,77.9,77.66,77.66,41307.0,69.3395,69.3662,69.1525,69.1525,41307.0
2018-02-21 14:30:00,77.7,77.75,77.65,77.72,32933.0,69.1881,69.2327,69.1436,69.206,32933.0
2018-02-21 14:35:00,77.72,77.73,77.62,77.7,21437.0,69.206,69.2149,69.1169,69.1881,21437.0
2018-02-21 14:40:00,77.69,77.74,77.67,77.73,25849.0,69.1792,69.2238,69.1614,69.2149,25849.0
2018-02-21 14:45:00,77.74,77.74,77.57,77.57,21690.0,69.2238,69.2238,69.0724,69.0724,21690.0
2018-02-21 14:50:00,77.55,77.58,77.44,77.51,17830.0,69.0546,69.0813,68.9566,69.019,17830.0
2018-02-21 14:55:00,77.52,77.62,77.51,77.52,12964.0,69.0279,69.1169,69.019,69.0279,12964.0
2018-02-21 15:00:00,77.54,77.54,77.38,77.4,34637.0,69.0457,69.0457,68.9032,68.921,34637.0
2018-02-21 15:05:00,77.41,77.43,77.17,77.21,23504.0,68.9299,68.9477,68.7162,68.7518,23504.0
2018-02-21 15:10:00,77.17,77.32,77.11,77.28,39519.0,68.7162,68.8498,68.6628,68.8142,39519.0
2018-02-21 15:15:00,77.29,77.33,77.2,77.25,31811.0,68.8231,68.8587,68.7429,68.7874,31811.0
2018-02-21 15:20:00,77.26,77.3,77.14,77.2,42410.0,68.7963,68.832,68.6895,68.7429,42410.0
2018-02-21 15:25:00,77.18,77.38,77.12,77.36,134494.0,68.7251,68.9032,68.6717,68.8854,134494.0
2018-02-21 15:30:00,77.35,77.48,77.35,77.4,28616.0,68.8765,68.9922,68.8765,68.921,28616.0
2018-02-21 15:35:00,77.41,77.44,77.21,77.24,19632.0,68.9299,68.9566,68.7518,68.7785,19632.0
2018-02-21 15:40:00,77.2,77.22,77.06,77.09,39356.0,68.7429,68.7607,68.6183,68.645,39356.0
2018-02-21 15:45:00,77.09,77.22,77.07,77.1,38883.0,68.645,68.7607,68.6272,68.6539,38883.0
2018-02-21 15:50:00,77.1,77.12,76.92,77.0,49261.0,68.6539,68.6717,68.4936,68.5648,49261.0
2018-02-21 15:55:00,77.0,77.02,76.81,76.84,66128.0,68.5648,68.5826,68.3956,68.4224,66128.0
2018-02-22 09:30:00,77.16,77.27,77.0,77.22,62068.0,68.7073,68.8053,68.5648,68.7607,62068.0
2018-02-22 09:35:00,77.27,77.37,77.2,77.28,45289.0,68.8053,68.8943,68.7429,68.8142,45289.0
2018-02-22 09:40:00,77.29,77.31,77.2,77.25,36239.0,68.8231,68.8409,68.7429,68.7874,36239.0
2018-02-22 09:45:00,77.26,77.27,77.11,77.12,6198.0,68.7963,68.8053,68.6628,68.6717,6198.0
2018-02-22 09:50:00,77.1,77.12,76.99,77.05,16817.0,68.6539,68.6717,68.5559,68.6094,16817.0
2018-02-22 09:55:00,77.05,77.24,77.01,77.24,23862.0,68.6094,68.7785,68.5737,68.7785,23862.0
2018-02-22 10:00:00,77.24,77.32,77.17,77.29,16546.0,68.7785,68.8498,68.7162,68.8231,16546.0
2018-02-22 10:05:00,77.29,77.32,77.24,77.28,14014.0,68.8231,68.8498,68.7785,68.8142,14014.0
2018-02-22 10:10:00,77.28,77.31,77.14,77.14,17017.0,68.8142,68.8409,68.6895,68.6895,17017.0
2018-02-22 10:15:00,77.14,77.22,77.13,77.14,41503.0,68.6895,68.7607,68.6806,68.6895,41503.0
2018-02-22 10:20:00,77.12,77.22,77.12,77.21,11588.0,68.6717,68.7607,68.6717,68.7518,11588.0
2018-02-22 10:25:00,77.21,77.29,77.19,77.2,11278.0,68.7518,68.8231,68.734,68.7429,11278.0
2018-02-22 10:30:00,77.21,77.22,77.16,77.16,13928.0,68.7518,68.7607,68.7073,68.7073,13928.0
2018-02-22 10:35:00,77.16,77.25,77.13,77.22,22233.0,68.7073,68.7874,68.6806,68.7607,22233.0
2018-02-22 10:40:00,77.24,77.24,77.14,77.22,17593.0,68.7785,68.7785,68.6895,68.7607,17593.0
2018-02-22 10:45:00,77.22,77.34,77.21,77.3,17318.0,68.7607,68.8676,68.7518,68.832,17318.0
2018-02-22 10:50:00,77.31,77.32,77.22,77.22,14620.0,68.8409,68.8498,68.7607,68.7607,14620.0
2018-02-22 10:55:00,77.22,77.26,77.17,77.17,13642.0,68.7607,68.7963,68.7162,68.7162,13642.0
2018-02-22 11:00:00,77.18,77.28,77.15,77.25,21490.0,68.7251,68.8142,68.6984,68.7874,21490.0
2018-02-22 11:05:00,77.26,77.44,77.26,77.43,9508.0,68.7963,68.9566,68.7963,68.9477,9508.0
2018-02-22 11:10:00,77.42,77.51,77.4,77.46,147439.0,68.9388,69.019,68.921,68.9744,147439.0
2018-02-22 11:15:00,77.49,77.53,77.45,77.47,24209.0,69.0011,69.0368,68.9655,68.9833,24209.0
2018-02-22 11:20:00,77.46,77.51,77.43,77.43,59447.0,68.9744,69.019,68.9477,68.9477,59447.0
2018-02-22 11:25:00,77.44,77.59,77.44,77.55,46069.0,68.9566,69.0902,68.9566,69.0546,46069.0
2018-02-22 11:30:00,77.55,77.57,77.48,77.48,108221.0,69.0546,69.0724,68.9922,68.9922,108221.0
2018-02-22 11:35:00,77.48,77.51,77.42,77.49,83974.0,68.9922,69.019,68.9388,69.0011,83974.0
2018-02-22 11:40:00,77.5,77.58,77.5,77.57,11206.0,69.0101,69.0813,69.0101,69.0724,11206.0
2018-02-22 11:45:00,77.59,77.62,77.56,77.6,15141.0,69.0902,69.1169,69.0635,69.0991,15141.0
2018-02-22 11:50:00,77.61,77.69,77.58,77.65,15328.0,69.108,69.1792,69.0813,69.1436,15328.0
2018-02-22 11:55:00,77.67,77.7,77.59,77.59,7189.0,69.1614,69.1881,69.0902,69.0902,7189.0
2018-02-22 12:00:00,77.6,77.67,77.59,77.6,15653.0,69.0991,69.1614,69.0902,69.0991,15653.0
2018-02-22 12:05:00,77.61,77.64,77.56,77.64,17455.0,69.108,69.1347,69.0635,69.1347,17455.0
2018-02-22 12:10:00,77.63,77.65,77.59,77.59,8308.0,69.1258,69.1436,69.0902,69.0902,8308.0
2018-02-22 12:15:00,77.59,77.67,77.58,77.63,7861.0,69.0902,69.1614,69.0813,69.1258,7861.0
2018-02-22 12:20:00,77.63,77.68,77.61,77.67,5302.0,69.1258,69.1703,69.108,69.1614,5302.0
2018-02-22 12:25:00,77.67,77.68,77.59,77.6,12934.0,69.1614,69.1703,69.0902,69.0991,12934.0
2018-02-22 12:30:00,77.61,77.62,77.51,77.52,15166.0,69.108,69.1169,69.019,69.0279,15166.0
2018-02-22 12:35:00,77.5,77.52,77.49,77.5,9364.0,69.0101,69.0279,69.0011,69.0101,9364.0
2018-02-22 12:40:00,77.49,77.53,77.47,77.48,18025.0,69.0011,69.0368,68.9833,68.9922,18025.0
2018-02-22 12:45:00,77.48,77.5,77.38,77.39,40076.0,68.9922,69.0101,68.9032,68.9121,40076.0
2018-02-22 12:50:00,77.37,77.43,77.27,77.42,19059.0,68.8943,68.9477,68.8053,68.9388,19059.0
2018-02-22 12:55:00,77.41,77.46,77.32,77.32,15040.0,68.9299,68.9744,68.8498,68.8498,15040.0
2018-02-22 13:00:00,77.31,77.44,77.31,77.41,11800.0,68.8409,68.9566,68.8409,68.9299,11800.0
2018-02-22 13:05:00,77.39,77.4,77.35,77.37,11841.0,68.9121,68.921,68.8765,68.8943,11841.0
2018-02-22 13:10:00,77.37,77.37,77.15,77.17,20573.0,68.8943,68.8943,68.6984,68.7162,20573.0
2018-02-22 13:15:00,77.12,77.2,77.12,77.17,19219.0,68.6717,68.7429,68.6717,68.7162,19219.0
2018-02-22 13:20:00,77.15,77.18,77.09,77.14,8751.0,68.6984,68.7251,68.645,68.6895,8751.0
2018-02-22 13:25:00,77.12,77.23,77.12,77.19,12502.0,68.6717,68.7696,68.6717,68.734,12502.0
2018-02-22 13:30:00,77.18,77.22,77.03,77.04,16217.0,68.7251,68.7607,68.5915,68.6004,16217.0
2018-02-22 13:35:00,77.06,77.13,77.02,77.1,10167.0,68.6183,68.6806,68.5826,68.6539,10167.0
2018-02-22 13:40:00,77.09,77.1,76.97,77.03,9153.0,68.645,68.6539,68.5381,68.5915,9153.0
2018-02-22 13:45:00,77.0,77.02,76.9,76.92,343985.0,68.5648,68.5826,68.4758,68.4936,343985.0
2018-02-22 13:50:00,76.91,77.06,76.89,77.05,192801.0,68.4847,68.6183,68.4669,68.6094,192801.0
2018-02-22 13:55:00,77.05,77.09,77.02,77.05,41233.0,68.6094,68.645,68.5826,68.6094,41233.0
2018-02-22 14:00:00,77.04,77.15,77.03,77.13,11036.0,68.6004,68.6984,68.5915,68.6806,11036.0
2018-02-22 14:05:00,77.12,77.16,77.08,77.09,21029.0,68.6717,68.7073,68.6361,68.645,21029.0
2018-02-22 14:10:00,77.07,77.11,77.05,77.11,17931.0,68.6272,68.6628,68.6094,68.6628,17931.0
2018-02-22 14:15:00,77.13,77.16,77.11,77.16,18270.0,68.6806,68.7073,68.6628,68.7073,18270.0
2018-02-22 14:20:00,77.17,77.18,77.1,77.16,28736.0,68.7162,68.7251,68.6539,68.7073,28736.0
2018-02-22 14:25:00,77.15,77.29,77.12,77.28,12868.0,68.6984,68.8231,68.6717,68.8142,12868.0
2018-02-22 14:30:00,77.29,77.29,77.23,77.27,26250.0,68.8231,68.8231,68.7696,68.8053,26250.0
2018-02-22 14:35:00,77.27,77.27,77.18,77.2,32811.0,68.8053,68.8053,68.7251,68.7429,32811.0
2018-02-22 14:40:00,77.19,77.19,77.1,77.11,18728.0,68.734,68.734,68.6539,68.6628,18728.0
2018-02-22 14:45:00,77.12,77.12,77.06,77.09,16940.0,68.6717,68.6717,68.6183,68.645,16940.0
2018-02-22 14:50:00,77.09,77.1,77.03,77.04,14965.0,68.645,68.6539,68.5915,68.6004,14965.0
2018-02-22 14:55:00,77.02,77.03,76.81,76.83,28262.0,68.5826,68.5915,68.3956,68.4135,28262.0
2018-02-22 15:00:00,76.83,76.91,76.78,76.86,23922.0,68.4135,68.4847,68.3689,68.4402,23922.0
2018-02-22 15:05:00,76.85,76.93,76.82,76.84,15375.0,68.4313,68.5025,68.4045,68.4224,15375.0
2018-02-22 15:10:00,76.82,76.93,76.81,76.93,18152.0,68.4045,68.5025,68.3956,68.5025,18152.0
2018-02-22 15:15:00,76.95,76.97,76.85,76.96,45074.0,68.5203,68.5381,68.4313,68.5292,45074.0
2018-02-22 15:20:00,76.96,77.04,76.91,77.01,21175.0,68.5292,68.6004,68.4847,68.5737,21175.0
2018-02-22 15:25:00,77.0,77.09,76.96,76.96,28836.0,68.5648,68.645,68.5292,68.5292,28836.0
2018-02-22 15:30:00,76.97,77.03,76.91,77.01,15912.0,68.5381,68.5915,68.4847,68.5737,15912.0
2018-02-22 15:35:00,77.03,77.03,76.85,76.92,27872.0,68.5915,68.5915,68.4313,68.4936,27872.0
2018-02-22 15:40:00,76.91,76.97,76.85,76.86,43345.0,68.4847,68.5381,68.4313,68.4402,43345.0
2018-02-22 15:45:00,76.86,76.86,76.72,76.74,55127.0,68.4402,68.4402,68.3155,68.3333,55127.0
2018-02-22 15:50:00,76.74,76.92,76.73,76.84,79188.0,68.3333,68.4936,68.3244,68.4224,79188.0
2018-02-22 15:55:00,76.83,76.86,76.74,76.76,111294.0,68.4135,68.4402,68.3333,68.3511,111294.0
2018-02-23 09:30:00,77.26,77.44,77.19,77.41,38400.0,68.7963,68.9566,68.734,68.9299,38400.0
2018-02-23 09:35:00,77.43,77.44,77.27,77.38,22988.0,68.9477,68.9566,68.8053,68.9032,22988.0
2018-02-23 09:40:00,77.4,77.46,77.39,77.44,21133.0,68.921,68.9744,68.9121,68.9566,21133.0
2018-02-23 09:45:00,77.44,77.48,77.32,77.32,15943.0,68.9566,68.9922,68.8498,68.8498,15943.0
2018-02-23 09:50:00,77.31,77.41,77.28,77.38,43916.0,68.8409,68.9299,68.8142,68.9032,43916.0
2018-02-23 09:55:00,77.37,77.43,77.32,77.43,19756.0,68.8943,68.9477,68.8498,68.9477,19756.0
2018-02-23 10:00:00,77.42,77.44,77.28,77.33,14396.0,68.9388,68.9566,68.8142,68.8587,14396.0
2018-02-23 10:05:00,77.32,77.32,77.24,77.28,50097.0,68.8498,68.8498,68.7785,68.8142,50097.0
2018-02-23 10:10:00,77.3,77.34,77.13,77.15,494567.0,68.832,68.8676,68.6806,68.6984,494567.0
2018-02-23 10:15:00,77.15,77.16,76.96,77.03,23659.0,68.6984,68.7073,68.5292,68.5915,23659.0
2018-02-23 10:20:00,77.01,77.08,76.99,77.06,40461.0,68.5737,68.6361,68.5559,68.6183,40461.0
2018-02-23 10:25:00,77.05,77.08,76.99,77.02,50884.0,68.6094,68.6361,68.5559,68.5826,50884.0
2018-02-23 10:30:00,76.99,77.05,76.93,76.96,11779.0,68.5559,68.6094,68.5025,68.5292,11779.0
2018-02-23 10:35:00,76.95,77.06,76.92,77.06,18252.0,68.5203,68.6183,68.4936,68.6183,18252.0
2018-02-23 10:40:00,77.06,77.15,77.05,77.15,33358.0,68.6183,68.6984,68.6094,68.6984,33358.0
2018-02-23 10:45:00,77.15,77.19,77.05,77.06,14941.0,68.6984,68.734,68.6094,68.6183,14941.0
2018-02-23 10:50:00,77.06,77.13,77.04,77.1,10858.0,68.6183,68.6806,68.6004,68.6539,10858.0
2018-02-23 10:55:00,77.1,77.1,77.01,77.02,35170.0,68.6539,68.6539,68.5737,68.5826,35170.0
2018-02-23 11:00:00,77.03,77.13,77.03,77.1,16773.0,68.5915,68.6806,68.5915,68.6539,16773.0
2018-02-23 11:05:00,77.1,77.13,77.05,77.09,15386.0,68.6539,68.6806,68.6094,68.645,15386.0
2018-02-23 11:10:00,77.08,77.09,77.0,77.05,19614.0,68.6361,68.645,68.5648,68.6094,19614.0
2018-02-23 11:15:00,77.07,77.13,77.0,77.01,38060.0,68.6272,68.6806,68.5648,68.5737,38060.0
2018-02-23 11:20:00,77.02,77.09,77.01,77.05,15317.0,68.5826,68.645,68.5737,68.6094,15317.0
2018-02-23 11:25:00,77.04,77.1,77.04,77.09,12425.0,68.6004,68.6539,68.6004,68.645,12425.0
2018-02-23 11:30:00,77.12,77.15,77.09,77.12,21527.0,68.6717,68.6984,68.645,68.6717,21527.0
2018-02-23 11:35:00,77.1,77.2,77.1,77.19,10316.0,68.6539,68.7429,68.6539,68.734,10316.0
2018-02-23 11:40:00,77.2,77.2,77.1,77.13,9103.0,68.7429,68.7429,68.6539,68.6806,9103.0
2018-02-23 11:45:00,77.12,77.15,77.12,77.12,13697.0,68.6717,68.6984,68.6717,68.6717,13697.0
2018-02-23 11:50:00,77.13,77.24,77.12,77.24,10269.0,68.6806,68.7785,68.6717,68.7785,10269.0
2018-02-23 11:55:00,77.24,77.33,77.2,77.31,20976.0,68.7785,68.8587,68.7429,68.8409,20976.0
2018-02-23 12:00:00,77.31,77.36,77.29,77.35,9507.0,68.8409,68.8854,68.8231,68.8765,9507.0
2018-02-23 12:05:00,77.35,77.41,77.33,77.33,12335.0,68.8765,68.9299,68.8587,68.8587,12335.0
2018-02-23 12:10:00,77.34,77.4,77.34,77.38,11770.0,68.8676,68.921,68.8676,68.9032,11770.0
2018-02-23 12:15:00,77.41,77.43,77.37,77.42,12873.0,68.9299,68.9477,68.8943,68.9388,12873.0
2018-02-23 12:20:00,77.42,77.42,77.37,77.38,8588.0,68.9388,68.9388,68.8943,68.9032,8588.0
2018-02-23 12:25:00,77.36,77.36,77.2,77.21,1176331.0,68.8854,68.8854,68.7429,68.7518,1176331.0
2018-02-23 12:30:00,77.22,77.26,77.2,77.21,88421.0,68.7607,68.7963,68.7429,68.7518,88421.0
2018-02-23 12:35:00,77.2,77.23,77.17,77.22,14231.0,68.7429,68.7696,68.7162,68.7607,14231.0
2018-02-23 12:40:00,77.22,77.23,77.15,77.16,13674.0,68.7607,68.7696,68.6984,68.7073,13674.0
2018-02-23 12:45:00,77.15,77.27,77.14,77.26,23417.0,68.6984,68.8053,68.6895,68.7963,23417.0
2018-02-23 12:50:00,77.25,77.32,77.23,77.29,160157.0,68.7874,68.8498,68.7696,68.8231,160157.0
2018-02-23 12:55:00,77.29,77.3,77.25,77.28,159617.0,68.8231,68.832,68.7874,68.8142,159617.0
2018-02-23 13:00:00,77.29,77.29,77.24,77.26,45922.0,68.8231,68.8231,68.7785,68.7963,45922.0
2018-02-23 13:05:00,77.25,77.26,77.21,77.22,26883.0,68.7874,68.7963,68.7518,68.7607,26883.0
2018-02-23 13:10:00,77.23,77.26,77.21,77.24,26488.0,68.7696,68.7963,68.7518,68.7785,26488.0
2018-02-23 13:15:00,77.23,77.25,77.21,77.23,43410.0,68.7696,68.7874,68.7518,68.7696,43410.0
2018-02-23 13:20:00,77.23,77.29,77.23,77.26,164459.0,68.7696,68.8231,68.7696,68.7963,164459.0
2018-02-23 13:25:00,77.27,77.29,77.25,77.26,55515.0,68.8053,68.8231,68.7874,68.7963,55515.0
2018-02-23 13:30:00,77.27,77.33,77.26,77.29,144784.0,68.8053,68.8587,68.7963,68.8231,144784.0
2018-02-23 13:35:00,77.29,77.34,77.28,77.32,63769.0,68.8231,68.8676,68.8142,68.8498,63769.0
2018-02-23 13:40:00,77.32,77.35,77.3,77.33,81872.0,68.8498,68.8765,68.832,68.8587,81872.0
2018-02-23 13:45:00,77.33,77.35,77.32,77.34,49601.0,68.8587,68.8765,68.8498,68.8676,49601.0
2018-02-23 13:50:00,77.34,77.35,77.28,77.28,64092.0,68.8676,68.8765,68.8142,68.8142,64092.0
2018-02-23 13:55:00,77.29,77.35,77.29,77.34,42582.0,68.8231,68.8765,68.8231,68.8676,42582.0
2018-02-23 14:00:00,77.33,77.35,77.29,77.3,31287.0,68.8587,68.8765,68.8231,68.832,31287.0
2018-02-23 14:05:00,77.29,77.33,77.27,77.33,71122.0,68.8231,68.8587,68.8053,68.8587,71122.0
2018-02-23 14:10:00,77.33,77.35,77.31,77.33,38698.0,68.8587,68.8765,68.8409,68.8587,38698.0
2018-02-23 14:15:00,77.32,77.35,77.26,77.28,98083.0,68.8498,68.8765,68.7963,68.8142,98083.0
2018-02-23 14:20:00,77.28,77.41,77.28,77.4,18451.0,68.8142,68.9299,68.8142,68.921,18451.0
2018-02-23 14:25:00,77.4,77.42,77.39,77.42,9734.0,68.921,68.9388,68.9121,68.9388,9734.0
2018-02-23 14:30:00,77.43,77.44,77.41,77.42,17553.0,68.9477,68.9566,68.9299,68.9388,17553.0
2018-02-23 14:35:00,77.42,77.45,77.35,77.39,22426.0,68.9388,68.9655,68.8765,68.9121,22426.0
2018-02-23 14:40:00,77.39,77.4,77.37,77.4,16276.0,68.9121,68.921,68.8943,68.921,16276.0
2018-02-23 14:45:00,77.41,77.5,77.4,77.5,17375.0,68.9299,69.0101,68.921,69.0101,17375.0
2018-02-23 14:50:00,77.54,77.56,77.5,77.52,11750.0,69.0457,69.0635,69.0101,69.0279,11750.0
2018-02-23 14:55:00,77.52,77.53,77.47,77.48,10229.0,69.0279,69.0368,68.9833,68.9922,10229.0
2018-02-23 15:00:00,77.48,77.56,77.48,77.56,41105.0,68.9922,69.0635,68.9922,69.0635,41105.0
2018-02-23 15:05:00,77.55,77.56,77.46,77.48,74907.0,69.0546,69.0635,68.9744,68.9922,74907.0
2018-02-23 15:10:00,77.49,77.52,77.47,77.49,53549.0,69.0011,69.0279,68.9833,69.0011,53549.0
2018-02-23 15:15:00,77.49,77.54,77.48,77.54,60756.0,69.0011,69.0457,68.9922,69.0457,60756.0
2018-02-23 15:20:00,77.53,77.57,77.52,77.57,15038.0,69.0368,69.0724,69.0279,69.0724,15038.0
2018-02-23 15:25:00,77.58,77.6,77.55,77.57,72531.0,69.0813,69.0991,69.0546,69.0724,72531.0
2018-02-23 15:30:00,77.58,77.63,77.52,77.53,18265.0,69.0813,69.1258,69.0279,69.0368,18265.0
2018-02-23 15:35:00,77.53,77.64,77.53,77.6,34431.0,69.0368,69.1347,69.0368,69.0991,34431.0
2018-02-23 15:40:00,77.61,77.65,77.58,77.65,14442.0,69.108,69.1436,69.0813,69.1436,14442.0
2018-02-23 15:45:00,77.65,77.67,77.57,77.61,95110.0,69.1436,69.1614,69.0724,69.108,95110.0
2018-02-23 15:50:00,77.61,77.7,77.61,77.64,14667.0,69.108,69.1881,69.108,69.1347,14667.0
2018-02-23 15:55:00,77.62,77.74,77.61,77.74,29781.0,69.1169,69.2238,69.108,69.2238,29781.0
2018-02-26 09:30:00,77.99,78.07,77.9,77.97,77198.0,69.4464,69.5176,69.3662,69.4286,77198.0
2018-02-26 09:35:00,77.97,78.11,77.97,78.11,68959.0,69.4286,69.5532,69.4286,69.5532,68959.0
2018-02-26 09:40:00,78.11,78.12,77.94,77.95,28449.0,69.5532,69.5621,69.4019,69.4108,28449.0
2018-02-26 09:45:00,77.96,78.0,77.86,77.92,16038.0,69.4197,69.4553,69.3306,69.384,16038.0
2018-02-26 09:50:00,77.91,77.92,77.81,77.81,16068.0,69.3751,69.384,69.2861,69.2861,16068.0
2018-02-26 09:55:00,77.8,77.84,77.74,77.79,104508.0,69.2772,69.3128,69.2238,69.2683,104508.0
2018-02-26 10:00:00,77.77,77.82,77.76,77.77,41400.0,69.2505,69.295,69.2416,69.2505,41400.0
2018-02-26 10:05:00,77.77,77.82,77.7,77.71,25155.0,69.2505,69.295,69.1881,69.197,25155.0
2018-02-26 10:10:00,77.71,77.71,77.54,77.55,24922.0,69.197,69.197,69.0457,69.0546,24922.0
2018-02-26 10:15:00,77.56,77.67,77.54,77.64,109223.0,69.0635,69.1614,69.0457,69.1347,109223.0
2018-02-26 10:20:00,77.63,77.63,77.57,77.6,12325.0,69.1258,69.1258,69.0724,69.0991,12325.0
2018-02-26 10:25:00,77.61,77.62,77.48,77.51,16967.0,69.108,69.1169,68.9922,69.019,16967.0
2018-02-26 10:30:00,77.51,77.59,77.49,77.53,18180.0,69.019,69.0902,69.0011,69.0368,18180.0
2018-02-26 10:35:00,77.55,77.59,77.46,77.58,31998.0,69.0546,69.0902,68.9744,69.0813,31998.0
2018-02-26 10:40:00,77.59,77.65,77.56,77.65,27497.0,69.0902,69.1436,69.0635,69.1436,27497.0
2018-02-26 10:45:00,77.66,77.67,77.56,77.63,11340.0,69.1525,69.1614,69.0635,69.1258,11340.0
2018-02-26 10:50:00,77.63,77.63,77.56,77.6,12616.0,69.1258,69.1258,69.0635,69.0991,12616.0
2018-02-26 10:55:00,77.6,77.67,77.56,77.67,22005.0,69.0991,69.1614,69.0635,69.1614,22005.0
2018-02-26 11:00:00,77.68,77.75,77.61,77.75,18128.0,69.1703,69.2327,69.108,69.2327,18128.0
2018-02-26 11:05:00,77.74,77.76,77.72,77.74,14063.0,69.2238,69.2416,69.206,69.2238,14063.0
2018-02-26 11:10:00,77.73,77.74,77.66,77.7,38364.0,69.2149,69.2238,69.1525,69.1881,38364.0
2018-02-26 11:15:00,77.71,77.72,77.66,77.72,19672.0,69.197,69.206,69.1525,69.206,19672.0
2018-02-26 11:20:00,77.72,77.72,77.67,77.7,19097.0,69.206,69.206,69.1614,69.1881,19097.0
2018-02-26 11:25:00,77.7,77.78,77.7,77.74,48880.0,69.1881,69.2594,69.1881,69.2238,48880.0
2018-02-26 11:30:00,77.74,77.8,77.73,77.74,34370.0,69.2238,69.2772,69.2149,69.2238,34370.0
2018-02-26 11:35:00,77.74,77.77,77.72,77.74,22723.0,69.2238,69.2505,69.206,69.2238,22723.0
2018-02-26 11:40:00,77.72,77.81,77.72,77.78,18761.0,69.206,69.2861,69.206,69.2594,18761.0
2018-02-26 11:45:00,77.79,77.83,77.78,77.78,19958.0,69.2683,69.3039,69.2594,69.2594,19958.0
2018-02-26 11:50:00,77.79,77.82,77.77,77.78,21015.0,69.2683,69.295,69.2505,69.2594,21015.0
2018-02-26 11:55:00,77.78,77.85,77.77,77.81,11882.0,69.2594,69.3217,69.2505,69.2861,11882.0
2018-02-26 12:00:00,77.81,77.83,77.79,77.8,54507.0,69.2861,69.3039,69.2683,69.2772,54507.0
2018-02-26 12:05:00,77.8,77.83,77.78,77.83,13876.0,69.2772,69.3039,69.2594,69.3039,13876.0
2018-02-26 12:10:00,77.83,77.94,77.83,77.93,20044.0,69.3039,69.4019,69.3039,69.3929,20044.0
2018-02-26 12:15:00,77.94,78.06,77.94,78.02,28037.0,69.4019,69.5087,69.4019,69.4731,28037.0
2018-02-26 12:20:00,78.03,78.03,77.96,77.99,13417.0,69.482,69.482,69.4197,69.4464,13417.0
2018-02-26 12:25:00,78.0,78.05,78.0,78.04,12020.0,69.4553,69.4998,69.4553,69.4909,12020.0
2018-02-26 12:30:00,78.05,78.09,78.02,78.03,15868.0,69.4998,69.5354,69.4731,69.482,15868.0
2018-02-26 12:35:00,78.02,78.09,77.99,78.07,17563.0,69.4731,69.5354,69.4464,69.5176,17563.0
2018-02-26 12:40:00,78.07,78.17,78.04,78.16,25081.0,69.5176,69.6067,69.4909,69.5978,25081.0
2018-02-26 12:45:00,78.16,78.26,78.13,78.26,16521.0,69.5978,69.6868,69.571,69.6868,16521.0
2018-02-26 12:50:00,78.26,78.27,78.19,78.21,22919.0,69.6868,69.6957,69.6245,69.6423,22919.0
2018-02-26 12:55:00,78.22,78.23,78.18,78.22,17496.0,69.6512,69.6601,69.6156,69.6512,17496.0
2018-02-26 13:00:00,78.22,78.29,78.22,78.23,9811.0,69.6512,69.7135,69.6512,69.6601,9811.0
2018-02-26 13:05:00,78.22,78.22,78.15,78.18,10110.0,69.6512,69.6512,69.5888,69.6156,10110.0
2018-02-26 13:10:00,78.17,78.19,78.14,78.15,16665.0,69.6067,69.6245,69.5799,69.5888,16665.0
2018-02-26 13:15:00,78.17,78.17,78.11,78.14,20418.0,69.6067,69.6067,69.5532,69.5799,20418.0
2018-02-26 13:20:00,78.13,78.2,78.11,78.18,11094.0,69.571,69.6334,69.5532,69.6156,11094.0
2018-02-26 13:25:00,78.17,78.21,78.14,78.21,7894.0,69.6067,69.6423,69.5799,69.6423,7894.0
2018-02-26 13:30:00,78.22,78.22,78.18,78.21,22774.0,69.6512,69.6512,69.6156,69.6423,22774.0
2018-02-26 13:35:00,78.21,78.25,78.2,78.21,11353.0,69.6423,69.6779,69.6334,69.6423,11353.0
2018-02-26 13:40:00,78.2,78.23,78.19,78.2,26134.0,69.6334,69.6601,69.6245,69.6334,26134.0
2018-02-26 13:45:00,78.21,78.21,78.15,78.15,13632.0,69.6423,69.6423,69.5888,69.5888,13632.0
2018-02-26 13:50:00,78.15,78.22,78.15,78.21,15715.0,69.5888,69.6512,69.5888,69.6423,15715.0
2018-02-26 13:55:00,78.21,78.27,78.21,78.25,22001.0,69.6423,69.6957,69.6423,69.6779,22001.0
2018-02-26 14:00:00,78.24,78.26,78.22,78.26,12314.0,69.669,69.6868,69.6512,69.6868,12314.0
2018-02-26 14:05:00,78.26,78.27,78.23,78.24,21198.0,69.6868,69.6957,69.6601,69.669,21198.0
2018-02-26 14:10:00,78.25,78.27,78.24,78.25,21516.0,69.6779,69.6957,69.669,69.6779,21516.0
2018-02-26 14:15:00,78.25,78.25,78.19,78.22,17733.0,69.6779,69.6779,69.6245,69.6512,17733.0
2018-02-26 14:20:00,78.22,78.26,78.21,78.24,9623.0,69.6512,69.6868,69.6423,69.669,9623.0
2018-02-26 14:25:00,78.25,78.26,78.18,78.19,12936.0,69.6779,69.6868,69.6156,69.6245,12936.0
2018-02-26 14:30:00,78.18,78.22,78.15,78.21,121572.0,69.6156,69.6512,69.5888,69.6423,121572.0
2018-02-26 14:35:00,78.22,78.22,78.15,78.16,18962.0,69.6512,69.6512,69.5888,69.5978,18962.0
2018-02-26 14:40:00,78.14,78.17,78.13,78.13,25171.0,69.5799,69.6067,69.571,69.571,25171.0
2018-02-26 14:45:00,78.14,78.15,78.11,78.12,18112.0,69.5799,69.5888,69.5532,69.5621,18112.0
2018-02-26 14:50:00,78.12,78.16,78.1,78.16,20710.0,69.5621,69.5978,69.5443,69.5978,20710.0
2018-02-26 14:55:00,78.15,78.16,78.11,78.13,30697.0,69.5888,69.5978,69.5532,69.571,30697.0
2018-02-26 15:00:00,78.12,78.13,78.1,78.12,34567.0,69.5621,69.571,69.5443,69.5621,34567.0
2018-02-26 15:05:00,78.14,78.23,78.11,78.23,24306.0,69.5799,69.6601,69.5532,69.6601,24306.0
2018-02-26 15:10:00,78.23,78.26,78.22,78.22,19066.0,69.6601,69.6868,69.6512,69.6512,19066.0
2018-02-26 15:15:00,78.22,78.28,78.21,78.28,26116.0,69.6512,69.7046,69.6423,69.7046,26116.0
2018-02-26 15:20:00,78.28,78.33,78.25,78.31,68952.0,69.7046,69.7491,69.6779,69.7313,68952.0
2018-02-26 15:25:00,78.31,78.35,78.28,78.35,76485.0,69.7313,69.7669,69.7046,69.7669,76485.0
2018-02-26 15:30:00,78.34,78.43,78.28,78.42,38585.0,69.758,69.8382,69.7046,69.8293,38585.0
2018-02-26 15:35:00,78.42,78.42,78.36,78.42,18411.0,69.8293,69.8293,69.7758,69.8293,18411.0
2018-02-26 15:40:00,78.42,78.43,78.32,78.33,50370.0,69.8293,69.8382,69.7402,69.7491,50370.0
2018-02-26 15:45:00,78.33,78.38,78.3,78.3,27684.0,69.7491,69.7937,69.7224,69.7224,27684.0
2018-02-26 15:50:00,78.31,78.34,78.25,78.27,52932.0,69.7313,69.758,69.6779,69.6957,52932.0
2018-02-26 15:55:00,78.27,78.32,78.26,78.3,147220.0,69.6957,69.7402,69.6868,69.7224,147220.0
2018-02-27 09:30:00,78.31,78.52,78.29,78.39,78397.0,69.7313,69.9183,69.7135,69.8026,78397.0
2018-02-27 09:35:00,78.41,78.65,78.4,78.65,43940.0,69.8204,70.0341,69.8115,70.0341,43940.0
2018-02-27 09:40:00,78.54,78.6,78.47,78.51,24034.0,69.9361,69.9896,69.8738,69.9094,24034.0
2018-02-27 09:45:00,78.49,78.54,78.43,78.49,13603.0,69.8916,69.9361,69.8382,69.8916,13603.0
2018-02-27 09:50:00,78.48,78.54,78.41,78.42,32781.0,69.8827,69.9361,69.8204,69.8293,32781.0
2018-02-27 09:55:00,78.45,78.51,78.37,78.37,26121.0,69.856,69.9094,69.7847,69.7847,26121.0
2018-02-27 10:00:00,78.41,78.51,78.4,78.49,27797.0,69.8204,69.9094,69.8115,69.8916,27797.0
2018-02-27 10:05:00,78.49,78.59,78.44,78.54,19425.0,69.8916,69.9806,69.8471,69.9361,19425.0
2018-02-27 10:10:00,78.53,78.63,78.52,78.57,10834.0,69.9272,70.0163,69.9183,69.9628,10834.0
2018-02-27 10:15:00,78.56,78.56,78.4,78.47,28553.0,69.9539,69.9539,69.8115,69.8738,28553.0
2018-02-27 10:20:00,78.47,78.62,78.47,78.58,16689.0,69.8738,70.0074,69.8738,69.9717,16689.0
2018-02-27 10:25:00,78.57,78.6,78.52,78.54,22960.0,69.9628,69.9896,69.9183,69.9361,22960.0
2018-02-27 10:30:00,78.54,78.58,78.36,78.36,16095.0,69.9361,69.9717,69.7758,69.7758,16095.0
2018-02-27 10:35:00,78.35,78.41,78.24,78.27,29205.0,69.7669,69.8204,69.669,69.6957,29205.0
2018-02-27 10:40:00,78.28,78.33,78.14,78.22,63746.0,69.7046,69.7491,69.5799,69.6512,63746.0
2018-02-27 10:45:00,78.21,78.25,78.1,78.11,39851.0,69.6423,69.6779,69.5443,69.5532,39851.0
2018-02-27 10:50:00,78.11,78.14,77.93,77.95,34469.0,69.5532,69.5799,69.3929,69.4108,34469.0
2018-02-27 10:55:00,77.91,77.99,77.84,77.98,11114.0,69.3751,69.4464,69.3128,69.4375,11114.0
2018-02-27 11:00:00,77.98,78.05,77.9,78.0,23866.0,69.4375,69.4998,69.3662,69.4553,23866.0
2018-02-27 11:05:00,78.0,78.07,77.96,78.07,30275.0,69.4553,69.5176,69.4197,69.5176,30275.0
2018-02-27 11:10:00,78.08,78.11,78.0,78.0,18033.0,69.5265,69.5532,69.4553,69.4553,18033.0
2018-02-27 11:15:00,78.01,78.04,77.95,77.95,42476.0,69.4642,69.4909,69.4108,69.4108,42476.0
2018-02-27 11:20:00,77.96,77.97,77.82,77.85,21980.0,69.4197,69.4286,69.295,69.3217,21980.0
2018-02-27 11:25:00,77.84,77.89,77.8,77.83,25481.0,69.3128,69.3573,69.2772,69.3039,25481.0
2018-02-27 11:30:00,77.83,77.95,77.81,77.91,25977.0,69.3039,69.4108,69.2861,69.3751,25977.0
2018-02-27 11:35:00,77.92,77.92,77.77,77.79,24256.0,69.384,69.384,69.2505,69.2683,24256.0
2018-02-27 11:40:00,77.78,77.8,77.68,77.72,24048.0,69.2594,69.2772,69.1703,69.206,24048.0
2018-02-27 11:45:00,77.75,77.78,77.63,77.78,25633.0,69.2327,69.2594,69.1258,69.2594,25633.0
2018-02-27 11:50:00,77.78,77.8,77.67,77.68,31630.0,69.2594,69.2772,69.1614,69.1703,31630.0
2018-02-27 11:55:00,77.7,77.74,77.53,77.57,18659.0,69.1881,69.2238,69.0368,69.0724,18659.0
2018-02-27 12:00:00,77.56,77.66,77.55,77.64,21733.0,69.0635,69.1525,69.0546,69.1347,21733.0
2018-02-27 12:05:00,77.66,77.7,77.64,77.69,22115.0,69.1525,69.1881,69.1347,69.1792,22115.0
2018-02-27 12:10:00,77.67,77.76,77.67,77.68,29396.0,69.1614,69.2416,69.1614,69.1703,29396.0
2018-02-27 12:15:00,77.69,77.7,77.6,77.61,11604.0,69.1792,69.1881,69.0991,69.108,11604.0
2018-02-27 12:20:00,77.6,77.6,77.46,77.49,37673.0,69.0991,69.0991,68.9744,69.0011,37673.0
2018-02-27 12:25:00,77.48,77.64,77.48,77.63,12825.0,68.9922,69.1347,68.9922,69.1258,12825.0
2018-02-27 12:30:00,77.62,77.68,77.57,77.59,28403.0,69.1169,69.1703,69.0724,69.0902,28403.0
2018-02-27 12:35:00,77.61,77.72,77.61,77.72,25405.0,69.108,69.206,69.108,69.206,25405.0
2018-02-27 12:40:00,77.71,77.73,77.66,77.68,14155.0,69.197,69.2149,69.1525,69.1703,14155.0
2018-02-27 12:45:00,77.68,77.76,77.68,77.73,51316.0,69.1703,69.2416,69.1703,69.2149,51316.0
2018-02-27 12:50:00,77.73,77.86,77.73,77.84,15496.0,69.2149,69.3306,69.2149,69.3128,15496.0
2018-02-27 12:55:00,77.83,77.89,77.78,77.87,25111.0,69.3039,69.3573,69.2594,69.3395,25111.0
2018-02-27 13:00:00,77.87,77.87,77.8,77.8,11239.0,69.3395,69.3395,69.2772,69.2772,11239.0
2018-02-27 13:05:00,77.8,77.89,77.8,77.86,14898.0,69.2772,69.3573,69.2772,69.3306,14898.0
2018-02-27 13:10:00,77.87,77.88,77.79,77.79,18719.0,69.3395,69.3484,69.2683,69.2683,18719.0
2018-02-27 13:15:00,77.81,77.83,77.77,77.81,9830.0,69.2861,69.3039,69.2505,69.2861,9830.0
2018-02-27 13:20:00,77.83,77.85,77.77,77.79,15392.0,69.3039,69.3217,69.2505,69.2683,15392.0
2018-02-27 13:25:00,77.78,77.81,77.71,77.76,80776.0,69.2594,69.2861,69.197,69.2416,80776.0
2018-02-27 13:30:00,77.76,77.77,77.68,77.7,12029.0,69.2416,69.2505,69.1703,69.1881,12029.0
2018-02-27 13:35:00,77.67,77.74,77.67,77.71,21230.0,69.1614,69.2238,69.1614,69.197,21230.0
2018-02-27 13:40:00,77.7,77.72,77.64,77.72,65961.0,69.1881,69.206,69.1347,69.206,65961.0
2018-02-27 13:45:00,77.73,77.78,77.64,77.64,17416.0,69.2149,69.2594,69.1347,69.1347,17416.0
2018-02-27 13:50:00,77.64,77.72,77.62,77.7,16966.0,69.1347,69.206,69.1169,69.1881,16966.0
2018-02-27 13:55:00,77.7,77.71,77.63,77.69,18845.0,69.1881,69.197,69.1258,69.1792,18845.0
2018-02-27 14:00:00,77.7,77.72,77.61,77.62,30266.0,69.1881,69.206,69.108,69.1169,30266.0
2018-02-27 14:05:00,77.6,77.7,77.56,77.67,28777.0,69.0991,69.1881,69.0635,69.1614,28777.0
2018-02-27 14:10:00,77.67,77.69,77.57,77.63,12521.0,69.1614,69.1792,69.0724,69.1258,12521.0
2018-02-27 14:15:00,77.63,77.64,77.55,77.58,51508.0,69.1258,69.1347,69.0546,69.0813,51508.0
2018-02-27 14:20:00,77.58,77.61,77.54,77.55,14326.0,69.0813,69.108,69.0457,69.0546,14326.0
2018-02-27 14:25:00,77.54,77.64,77.54,77.61,26404.0,69.0457,69.1347,69.0457,69.108,26404.0
2018-02-27 14:30:00,77.6,77.72,77.58,77.71,29303.0,69.0991,69.206,69.0813,69.197,29303.0
2018-02-27 14:35:00,77.71,77.74,77.63,77.65,16022.0,69.197,69.2238,69.1258,69.1436,16022.0
2018-02-27 14:40:00,77.65,77.65,77.54,77.57,19178.0,69.1436,69.1436,69.0457,69.0724,19178.0
2018-02-27 14:45:00,77.57,77.57,77.45,77.49,31221.0,69.0724,69.0724,68.9655,69.0011,31221.0
2018-02-27 14:50:00,77.48,77.57,77.47,77.55,28839.0,68.9922,69.0724,68.9833,69.0546,28839.0
2018-02-27 14:55:00,77.56,77.64,77.56,77.57,16537.0,69.0635,69.1347,69.0635,69.0724,16537.0
2018-02-27 15:00:00,77.57,77.61,77.51,77.52,22538.0,69.0724,69.108,69.019,69.0279,22538.0
2018-02-27 15:05:00,77.52,77.53,77.45,77.47,26678.0,69.0279,69.0368,68.9655,68.9833,26678.0
2018-02-27 15:10:00,77.47,77.53,77.41,77.47,24731.0,68.9833,69.0368,68.9299,68.9833,24731.0
2018-02-27 15:15:00,77.47,77.52,77.4,77.4,30701.0,68.9833,69.0279,68.921,68.921,30701.0
2018-02-27 15:20:00,77.42,77.48,77.33,77.41,26981.0,68.9388,68.9922,68.8587,68.9299,26981.0
2018-02-27 15:25:00,77.4,77.45,77.33,77.44,34246.0,68.921,68.9655,68.8587,68.9566,34246.0
2018-02-27 15:30:00,77.46,77.49,77.31,77.34,43497.0,68.9744,69.0011,68.8409,68.8676,43497.0
2018-02-27 15:35:00,77.35,77.42,77.24,77.35,348901.0,68.8765,68.9388,68.7785,68.8765,348901.0
2018-02-27 15:40:00,77.34,77.38,77.28,77.28,31996.0,68.8676,68.9032,68.8142,68.8142,31996.0
2018-02-27 15:45:00,77.28,77.35,77.25,77.33,51841.0,68.8142,68.8765,68.7874,68.8587,51841.0
2018-02-27 15:50:00,77.33,77.33,77.18,77.23,230238.0,68.8587,68.8587,68.7251,68.7696,230238.0
2018-02-27 15:55:00,77.23,77.24,77.15,77.16,56654.0,68.7696,68.7785,68.6984,68.7073,56654.0
2018-02-28 09:30:00,77.28,77.51,77.28,77.39,54653.0,68.8142,69.019,68.8142,68.9121,54653.0
2018-02-28 09:35:00,77.41,77.41,77.32,77.34,15230.0,68.9299,68.9299,68.8498,68.8676,15230.0
2018-02-28 09:40:00,77.33,77.33,77.21,77.25,15093.0,68.8587,68.8587,68.7518,68.7874,15093.0
2018-02-28 09:45:00,77.22,77.23,77.07,77.22,15684.0,68.7607,68.7696,68.6272,68.7607,15684.0
2018-02-28 09:50:00,77.2,77.32,77.15,77.28,7271.0,68.7429,68.8498,68.6984,68.8142,7271.0
2018-02-28 09:55:00,77.27,77.3,77.23,77.26,16454.0,68.8053,68.832,68.7696,68.7963,16454.0
2018-02-28 10:00:00,77.3,77.31,77.12,77.13,15268.0,68.832,68.8409,68.6717,68.6806,15268.0
2018-02-28 10:05:00,77.11,77.16,77.07,77.09,36662.0,68.6628,68.7073,68.6272,68.645,36662.0
2018-02-28 10:10:00,77.09,77.18,77.09,77.15,17732.0,68.645,68.7251,68.645,68.6984,17732.0
2018-02-28 10:15:00,77.14,77.27,77.12,77.27,18604.0,68.6895,68.8053,68.6717,68.8053,18604.0
2018-02-28 10:20:00,77.28,77.31,77.23,77.29,14982.0,68.8142,68.8409,68.7696,68.8231,14982.0
2018-02-28 10:25:00,77.3,77.32,77.23,77.31,12302.0,68.832,68.8498,68.7696,68.8409,12302.0
2018-02-28 10:30:00,77.31,77.31,77.17,77.28,15866.0,68.8409,68.8409,68.7162,68.8142,15866.0
2018-02-28 10:35:00,77.28,77.31,77.24,77.26,11154.0,68.8142,68.8409,68.7785,68.7963,11154.0
2018-02-28 10:40:00,77.27,77.28,77.07,77.1,24133.0,68.8053,68.8142,68.6272,68.6539,24133.0
2018-02-28 10:45:00,77.11,77.14,77.05,77.05,9768.0,68.6628,68.6895,68.6094,68.6094,9768.0
2018-02-28 10:50:00,77.06,77.06,76.84,76.84,22069.0,68.6183,68.6183,68.4224,68.4224,22069.0
2018-02-28 10:55:00,76.84,76.84,76.62,76.76,54593.0,68.4224,68.4224,68.2265,68.3511,54593.0
2018-02-28 11:00:00,76.76,76.8,76.71,76.75,13753.0,68.3511,68.3867,68.3066,68.3422,13753.0
2018-02-28 11:05:00,76.75,76.82,76.63,76.63,13863.0,68.3422,68.4045,68.2354,68.2354,13863.0
2018-02-28 11:10:00,76.63,76.67,76.54,76.65,25763.0,68.2354,68.271,68.1552,68.2532,25763.0
2018-02-28 11:15:00,76.64,76.79,76.64,76.78,15383.0,68.2443,68.3778,68.2443,68.3689,15383.0
2018-02-28 11:20:00,76.77,76.82,76.71,76.73,17855.0,68.36,68.4045,68.3066,68.3244,17855.0
2018-02-28 11:25:00,76.72,76.86,76.68,76.81,30372.0,68.3155,68.4402,68.2799,68.3956,30372.0
2018-02-28 11:30:00,76.82,76.85,76.68,76.7,16014.0,68.4045,68.4313,68.2799,68.2977,16014.0
2018-02-28 11:35:00,76.68,76.85,76.67,76.75,12643.0,68.2799,68.4313,68.271,68.3422,12643.0
2018-02-28 11:40:00,76.71,76.79,76.62,76.65,35038.0,68.3066,68.3778,68.2265,68.2532,35038.0
2018-02-28 11:45:00,76.65,76.65,76.49,76.6,27295.0,68.2532,68.2532,68.1107,68.2086,27295.0
2018-02-28 11:50:00,76.63,76.68,76.59,76.66,18109.0,68.2354,68.2799,68.1997,68.2621,18109.0
2018-02-28 11:55:00,76.65,76.77,76.65,76.77,10684.0,68.2532,68.36,68.2532,68.36,10684.0
2018-02-28 12:00:00,76.78,76.85,76.75,76.83,9377.0,68.3689,68.4313,68.3422,68.4135,9377.0
2018-02-28 12:05:00,76.83,76.95,76.82,76.95,27406.0,68.4135,68.5203,68.4045,68.5203,27406.0
2018-02-28 12:10:00,76.94,76.96,76.89,76.91,18736.0,68.5114,68.5292,68.4669,68.4847,18736.0
2018-02-28 12:15:00,76.93,76.97,76.88,76.89,13059.0,68.5025,68.5381,68.458,68.4669,13059.0
2018-02-28 12:20:00,76.88,76.91,76.84,76.9,10019.0,68.458,68.4847,68.4224,68.4758,10019.0
2018-02-28 12:25:00,76.92,76.96,76.86,76.86,8111.0,68.4936,68.5292,68.4402,68.4402,8111.0
2018-02-28 12:30:00,76.85,76.94,76.82,76.92,9734.0,68.4313,68.5114,68.4045,68.4936,9734.0
2018-02-28 12:35:00,76.91,77.02,76.89,77.0,11394.0,68.4847,68.5826,68.4669,68.5648,11394.0
2018-02-28 12:40:00,76.98,77.01,76.93,76.98,10753.0,68.547,68.5737,68.5025,68.547,10753.0
2018-02-28 12:45:00,76.98,77.14,76.97,77.14,14631.0,68.547,68.6895,68.5381,68.6895,14631.0
2018-02-28 12:50:00,77.13,77.15,77.07,77.15,14555.0,68.6806,68.6984,68.6272,68.6984,14555.0
2018-02-28 12:55:00,77.16,77.17,77.05,77.05,28304.0,68.7073,68.7162,68.6094,68.6094,28304.0
2018-02-28 13:00:00,77.04,77.07,77.02,77.02,19941.0,68.6004,68.6272,68.5826,68.5826,19941.0
2018-02-28 13:05:00,77.02,77.09,76.98,77.05,15899.0,68.5826,68.645,68.547,68.6094,15899.0
2018-02-28 13:10:00,77.06,77.09,76.99,76.99,156124.0,68.6183,68.645,68.5559,68.5559,156124.0
2018-02-28 13:15:00,77.0,77.06,76.98,77.06,8480.0,68.5648,68.6183,68.547,68.6183,8480.0
2018-02-28 13:20:00,77.05,77.07,77.0,77.07,13068.0,68.6094,68.6272,68.5648,68.6272,13068.0
2018-02-28 13:25:00,77.06,77.07,76.94,76.98,28381.0,68.6183,68.6272,68.5114,68.547,28381.0
2018-02-28 13:30:00,76.98,77.0,76.92,76.98,14822.0,68.547,68.5648,68.4936,68.547,14822.0
2018-02-28 13:35:00,76.96,77.0,76.93,76.93,22354.0,68.5292,68.5648,68.5025,68.5025,22354.0
2018-02-28 13:40:00,76.93,77.0,76.86,76.87,11817.0,68.5025,68.5648,68.4402,68.4491,11817.0
2018-02-28 13:45:00,76.9,76.91,76.8,76.81,14656.0,68.4758,68.4847,68.3867,68.3956,14656.0
2018-02-28 13:50:00,76.77,76.9,76.75,76.89,18777.0,68.36,68.4758,68.3422,68.4669,18777.0
2018-02-28 13:55:00,76.91,76.96,76.9,76.96,16642.0,68.4847,68.5292,68.4758,68.5292,16642.0
2018-02-28 14:00:00,76.95,77.07,76.95,77.05,30008.0,68.5203,68.6272,68.5203,68.6094,30008.0
2018-02-28 14:05:00,77.06,77.09,77.01,77.03,19222.0,68.6183,68.645,68.5737,68.5915,19222.0
2018-02-28 14:10:00,77.02,77.04,76.97,77.01,14869.0,68.5826,68.6004,68.5381,68.5737,14869.0
2018-02-28 14:15:00,77.03,77.08,77.02,77.05,43328.0,68.5915,68.6361,68.5826,68.6094,43328.0
2018-02-28 14:20:00,77.06,77.07,77.01,77.01,23274.0,68.6183,68.6272,68.5737,68.5737,23274.0
2018-02-28 14:25:00,77.03,77.11,77.0,77.02,16502.0,68.5915,68.6628,68.5648,68.5826,16502.0
2018-02-28 14:30:00,77.02,77.02,76.75,76.77,70325.0,68.5826,68.5826,68.3422,68.36,70325.0
2018-02-28 14:35:00,76.76,76.82,76.7,76.7,46406.0,68.3511,68.4045,68.2977,68.2977,46406.0
2018-02-28 14:40:00,76.7,76.73,76.66,76.7,129475.0,68.2977,68.3244,68.2621,68.2977,129475.0
2018-02-28 14:45:00,76.7,76.72,76.6,76.63,152500.0,68.2977,68.3155,68.2086,68.2354,152500.0
2018-02-28 14:50:00,76.62,76.63,76.44,76.52,59746.0,68.2265,68.2354,68.0662,68.1374,59746.0
2018-02-28 14:55:00,76.52,76.56,76.37,76.38,44199.0,68.1374,68.173,68.0038,68.0127,44199.0
2018-02-28 15:00:00,76.39,76.44,76.2,76.29,60478.0,68.0217,68.0662,67.8525,67.9326,60478.0
2018-02-28 15:05:00,76.29,76.38,76.25,76.37,27886.0,67.9326,68.0127,67.897,68.0038,27886.0
2018-02-28 15:10:00,76.38,76.4,76.26,76.36,24378.0,68.0127,68.0306,67.9059,67.9949,24378.0
2018-02-28 15:15:00,76.35,76.36,76.24,76.29,20736.0,67.986,67.9949,67.8881,67.9326,20736.0
2018-02-28 15:20:00,76.28,76.31,76.1,76.17,26727.0,67.9237,67.9504,67.7634,67.8258,26727.0
2018-02-28 15:25:00,76.17,76.25,76.09,76.23,30085.0,67.8258,67.897,67.7545,67.8792,30085.0
2018-02-28 15:30:00,76.22,76.25,76.15,76.17,35105.0,67.8703,67.897,67.8079,67.8258,35105.0
2018-02-28 15:35:00,76.17,76.41,76.14,76.41,31286.0,67.8258,68.0395,67.799,68.0395,31286.0
2018-02-28 15:40:00,76.39,76.39,76.2,76.22,29418.0,68.0217,68.0217,67.8525,67.8703,29418.0
2018-02-28 15:45:00,76.22,76.22,75.95,75.96,75897.0,67.8703,67.8703,67.6299,67.6388,75897.0
2018-02-28 15:50:00,75.96,75.96,75.79,75.79,48470.0,67.6388,67.6388,67.4874,67.4874,48470.0
2018-02-28 15:55:00,75.79,75.91,75.72,75.75,66035.0,67.4874,67.5942,67.425,67.4518,66035.0
2018-03-01 09:30:00,75.64,75.98,75.63,75.8,92870.0,67.3538,67.6566,67.3449,67.4963,92870.0
2018-03-01 09:35:00,75.76,75.78,75.48,75.55,75970.0,67.4607,67.4785,67.2113,67.2737,75970.0
2018-03-01 09:40:00,75.55,75.55,75.22,75.22,25964.0,67.2737,67.2737,66.9798,66.9798,25964.0
2018-03-01 09:45:00,75.23,75.32,75.2,75.25,56279.0,66.9887,67.0689,66.962,67.0065,56279.0
2018-03-01 09:50:00,75.23,75.3,75.2,75.2,27785.0,66.9887,67.0511,66.962,66.962,27785.0
2018-03-01 09:55:00,75.2,75.3,75.14,75.25,23047.0,66.962,67.0511,66.9086,67.0065,23047.0
2018-03-01 10:00:00,75.27,75.48,75.22,75.46,37705.0,67.0243,67.2113,66.9798,67.1935,37705.0
2018-03-01 10:05:00,75.46,75.54,75.39,75.52,19902.0,67.1935,67.2648,67.1312,67.247,19902.0
2018-03-01 10:10:00,75.46,75.55,75.36,75.55,23413.0,67.1935,67.2737,67.1045,67.2737,23413.0
2018-03-01 10:15:00,75.54,75.73,75.53,75.65,18170.0,67.2648,67.434,67.2559,67.3627,18170.0
2018-03-01 10:20:00,75.63,75.67,75.59,75.64,17293.0,67.3449,67.3805,67.3093,67.3538,17293.0
2018-03-01 10:25:00,75.65,75.9,75.55,75.9,25676.0,67.3627,67.5853,67.2737,67.5853,25676.0
2018-03-01 10:30:00,75.91,76.13,75.91,76.13,27963.0,67.5942,67.7901,67.5942,67.7901,27963.0
2018-03-01 10:35:00,76.15,76.2,75.96,76.07,44013.0,67.8079,67.8525,67.6388,67.7367,44013.0
2018-03-01 10:40:00,76.01,76.05,75.8,75.8,27569.0,67.6833,67.7189,67.4963,67.4963,27569.0
2018-03-01 10:45:00,75.8,75.91,75.72,75.87,30874.0,67.4963,67.5942,67.425,67.5586,30874.0
2018-03-01 10:50:00,75.87,75.87,75.66,75.75,16355.0,67.5586,67.5586,67.3716,67.4518,16355.0
2018-03-01 10:55:00,75.75,75.8,75.61,75.65,20989.0,67.4518,67.4963,67.3271,67.3627,20989.0
2018-03-01 11:00:00,75.67,75.77,75.6,75.72,36489.0,67.3805,67.4696,67.3182,67.425,36489.0
2018-03-01 11:05:00,75.73,75.9,75.72,75.88,67378.0,67.434,67.5853,67.425,67.5675,67378.0
2018-03-01 11:10:00,75.87,75.88,75.7,75.75,44843.0,67.5586,67.5675,67.4072,67.4518,44843.0
2018-03-01 11:15:00,75.77,75.96,75.77,75.96,13990.0,67.4696,67.6388,67.4696,67.6388,13990.0
2018-03-01 11:20:00,75.96,76.06,75.96,75.99,21270.0,67.6388,67.7278,67.6388,67.6655,21270.0
2018-03-01 11:25:00,75.99,76.0,75.72,75.78,73543.0,67.6655,67.6744,67.425,67.4785,73543.0
2018-03-01 11:30:00,75.79,75.99,75.79,75.98,126913.0,67.4874,67.6655,67.4874,67.6566,126913.0
2018-03-01 11:35:00,75.99,76.0,75.9,75.95,61326.0,67.6655,67.6744,67.5853,67.6299,61326.0
2018-03-01 11:40:00,75.95,76.03,75.9,76.03,39366.0,67.6299,67.7011,67.5853,67.7011,39366.0
2018-03-01 11:45:00,76.04,76.17,76.03,76.12,17610.0,67.71,67.8258,67.7011,67.7812,17610.0
2018-03-01 11:50:00,76.11,76.26,76.08,76.24,16957.0,67.7723,67.9059,67.7456,67.8881,16957.0
2018-03-01 11:55:00,76.24,76.34,76.22,76.27,43557.0,67.8881,67.9771,67.8703,67.9148,43557.0
2018-03-01 12:00:00,76.27,76.32,76.13,76.19,52660.0,67.9148,67.9593,67.7901,67.8436,52660.0
2018-03-01 12:05:00,76.19,76.27,76.16,76.23,16370.0,67.8436,67.9148,67.8168,67.8792,16370.0
2018-03-01 12:10:00,76.23,76.3,76.2,76.26,27964.0,67.8792,67.9415,67.8525,67.9059,27964.0
2018-03-01 12:15:00,76.23,76.25,76.13,76.16,15300.0,67.8792,67.897,67.7901,67.8168,15300.0
2018-03-01 12:20:00,76.13,76.13,76.01,76.05,39581.0,67.7901,67.7901,67.6833,67.7189,39581.0
2018-03-01 12:25:00,76.04,76.11,75.99,76.06,24954.0,67.71,67.7723,67.6655,67.7278,24954.0
2018-03-01 12:30:00,76.04,76.05,75.84,75.92,80267.0,67.71,67.7189,67.5319,67.6031,80267.0
2018-03-01 12:35:00,75.93,75.98,75.89,75.93,5881.0,67.612,67.6566,67.5764,67.612,5881.0
2018-03-01 12:40:00,75.97,76.05,75.88,75.98,22112.0,67.6477,67.7189,67.5675,67.6566,22112.0
2018-03-01 12:45:00,75.96,75.96,75.82,75.95,17978.0,67.6388,67.6388,67.5141,67.6299,17978.0
2018-03-01 12:50:00,75.98,75.98,75.72,75.81,72378.0,67.6566,67.6566,67.425,67.5052,72378.0
2018-03-01 12:55:00,75.82,75.82,75.7,75.78,17933.0,67.5141,67.5141,67.4072,67.4785,17933.0
2018-03-01 13:00:00,75.71,75.72,75.49,75.52,35913.0,67.4161,67.425,67.2202,67.247,35913.0
2018-03-01 13:05:00,75.52,75.56,75.36,75.39,22953.0,67.247,67.2826,67.1045,67.1312,22953.0
2018-03-01 13:10:00,75.39,75.49,75.33,75.48,35669.0,67.1312,67.2202,67.0778,67.2113,35669.0
2018-03-01 13:15:00,75.47,75.53,75.43,75.5,17740.0,67.2024,67.2559,67.1668,67.2291,17740.0
2018-03-01 13:20:00,75.51,75.59,75.43,75.56,15874.0,67.2381,67.3093,67.1668,67.2826,15874.0
2018-03-01 13:25:00,75.57,75.77,75.57,75.68,31391.0,67.2915,67.4696,67.2915,67.3894,31391.0
2018-03-01 13:30:00,75.64,75.68,75.4,75.52,2355623.0,67.3538,67.3894,67.1401,67.247,2355623.0
2018-03-01 13:35:00,75.51,75.66,75.51,75.59,40508.0,67.2381,67.3716,67.2381,67.3093,40508.0
2018-03-01 13:40:00,75.59,75.59,75.38,75.39,32281.0,67.3093,67.3093,67.1223,67.1312,32281.0
2018-03-01 13:45:00,75.36,75.36,75.15,75.21,37895.0,67.1045,67.1045,66.9175,66.9709,37895.0
2018-03-01 13:50:00,75.23,75.29,75.2,75.23,42453.0,66.9887,67.0422,66.962,66.9887,42453.0
2018-03-01 13:55:00,75.23,75.24,75.07,75.08,40224.0,66.9887,66.9976,66.8463,66.8552,40224.0
2018-03-01 14:00:00,75.08,75.16,74.94,75.04,76793.0,66.8552,66.9264,66.7305,66.8195,76793.0
2018-03-01 14:05:00,75.03,75.09,74.93,75.0,79784.0,66.8106,66.8641,66.7216,66.7839,79784.0
2018-03-01 14:10:00,74.98,75.03,74.71,74.72,62993.0,66.7661,66.8106,66.5257,66.5346,62993.0
2018-03-01 14:15:00,74.71,75.0,74.68,74.98,37596.0,66.5257,66.7839,66.499,66.7661,37596.0
2018-03-01 14:20:00,74.98,75.05,74.87,74.94,36571.0,66.7661,66.8284,66.6682,66.7305,36571.0
2018-03-01 14:25:00,74.95,75.18,74.91,75.18,30980.0,66.7394,66.9442,66.7038,66.9442,30980.0
2018-03-01 14:30:00,75.19,75.22,75.04,75.15,34578.0,66.9531,66.9798,66.8195,66.9175,34578.0
2018-03-01 14:35:00,75.16,75.17,74.99,75.06,44093.0,66.9264,66.9353,66.775,66.8374,44093.0
2018-03-01 14:40:00,75.06,75.28,75.04,75.22,36886.0,66.8374,67.0333,66.8195,66.9798,36886.0
2018-03-01 14:45:00,75.19,75.31,75.1,75.11,41138.0,66.9531,67.06,66.873,66.8819,41138.0
2018-03-01 14:50:00,75.13,75.29,75.11,75.19,39096.0,66.8997,67.0422,66.8819,66.9531,39096.0
2018-03-01 14:55:00,75.21,75.34,75.19,75.32,44457.0,66.9709,67.0867,66.9531,67.0689,44457.0
2018-03-01 15:00:00,75.32,75.34,75.14,75.17,27024.0,67.0689,67.0867,66.9086,66.9353,27024.0
2018-03-01 15:05:00,75.16,75.36,75.15,75.36,32448.0,66.9264,67.1045,66.9175,67.1045,32448.0
2018-03-01 15:10:00,75.35,75.7,75.32,75.61,44172.0,67.0956,67.4072,67.0689,67.3271,44172.0
2018-03-01 15:15:00,75.62,75.74,75.57,75.74,24999.0,67.336,67.4429,67.2915,67.4429,24999.0
2018-03-01 15:20:00,75.75,75.79,75.53,75.54,45297.0,67.4518,67.4874,67.2559,67.2648,45297.0
2018-03-01 15:25:00,75.52,75.66,75.5,75.55,43458.0,67.247,67.3716,67.2291,67.2737,43458.0
2018-03-01 15:30:00,75.54,75.63,75.35,75.44,38839.0,67.2648,67.3449,67.0956,67.1757,38839.0
2018-03-01 15:35:00,75.45,75.45,75.27,75.27,34555.0,67.1846,67.1846,67.0243,67.0243,34555.0
2018-03-01 15:40:00,75.27,75.43,75.23,75.35,42416.0,67.0243,67.1668,66.9887,67.0956,42416.0
2018-03-01 15:45:00,75.35,75.45,75.3,75.42,43103.0,67.0956,67.1846,67.0511,67.1579,43103.0
2018-03-01 15:50:00,75.42,75.46,75.31,75.35,57476.0,67.1579,67.1935,67.06,67.0956,57476.0
2018-03-01 15:55:00,75.35,75.42,75.32,75.42,86343.0,67.0956,67.1579,67.0689,67.1579,86343.0
2018-03-02 09:30:00,74.87,75.0,74.79,74.86,42839.0,66.6682,66.7839,66.5969,66.6593,42839.0
2018-03-02 09:35:00,74.91,74.97,74.83,74.86,90517.0,66.7038,66.7572,66.6325,66.6593,90517.0
2018-03-02 09:40:00,74.83,75.0,74.77,74.79,48262.0,66.6325,66.7839,66.5791,66.5969,48262.0
2018-03-02 09:45:00,74.78,75.01,74.74,74.93,58873.0,66.588,66.7928,66.5524,66.7216,58873.0
2018-03-02 09:50:00,74.91,75.04,74.9,74.94,70970.0,66.7038,66.8195,66.6949,66.7305,70970.0
2018-03-02 09:55:00,74.94,75.13,74.91,75.09,22465.0,66.7305,66.8997,66.7038,66.8641,22465.0
2018-03-02 10:00:00,75.1,75.2,75.05,75.16,33884.0,66.873,66.962,66.8284,66.9264,33884.0
2018-03-02 10:05:00,75.16,75.23,75.08,75.21,67103.0,66.9264,66.9887,66.8552,66.9709,67103.0
2018-03-02 10:10:00,75.2,75.25,75.07,75.2,31646.0,66.962,67.0065,66.8463,66.962,31646.0
2018-03-02 10:15:00,75.19,75.21,75.07,75.12,22409.0,66.9531,66.9709,66.8463,66.8908,22409.0
2018-03-02 10:20:00,75.12,75.2,75.06,75.12,29598.0,66.8908,66.962,66.8374,66.8908,29598.0
2018-03-02 10:25:00,75.11,75.26,75.11,75.2,25225.0,66.8819,67.0154,66.8819,66.962,25225.0
2018-03-02 10:30:00,75.18,75.37,75.15,75.36,33326.0,66.9442,67.1134,66.9175,67.1045,33326.0
2018-03-02 10:35:00,75.37,75.38,75.23,75.29,25966.0,67.1134,67.1223,66.9887,67.0422,25966.0
2018-03-02 10:40:00,75.3,75.5,75.3,75.5,21575.0,67.0511,67.2291,67.0511,67.2291,21575.0
2018-03-02 10:45:00,75.5,75.56,75.42,75.48,31510.0,67.2291,67.2826,67.1579,67.2113,31510.0
2018-03-02 10:50:00,75.53,75.55,75.42,75.52,30702.0,67.2559,67.2737,67.1579,67.247,30702.0
2018-03-02 10:55:00,75.52,75.59,75.45,75.47,41951.0,67.247,67.3093,67.1846,67.2024,41951.0
2018-03-02 11:00:00,75.45,75.56,75.45,75.53,22007.0,67.1846,67.2826,67.1846,67.2559,22007.0
2018-03-02 11:05:00,75.52,75.53,75.48,75.49,15206.0,67.247,67.2559,67.2113,67.2202,15206.0
2018-03-02 11:10:00,75.47,75.51,75.43,75.48,51385.0,67.2024,67.2381,67.1668,67.2113,51385.0
2018-03-02 11:15:00,75.47,75.51,75.37,75.4,25195.0,67.2024,67.2381,67.1134,67.1401,25195.0
2018-03-02 11:20:00,75.39,75.65,75.38,75.65,27856.0,67.1312,67.3627,67.1223,67.3627,27856.0
2018-03-02 11:25:00,75.66,75.84,75.66,75.83,19912.0,67.3716,67.5319,67.3716,67.523,19912.0
2018-03-02 11:30:00,75.84,75.92,75.79,75.84,29324.0,67.5319,67.6031,67.4874,67.5319,29324.0
2018-03-02 11:35:00,75.83,75.85,75.78,75.85,18077.0,67.523,67.5408,67.4785,67.5408,18077.0
2018-03-02 11:40:00,75.85,75.98,75.84,75.91,16933.0,67.5408,67.6566,67.5319,67.5942,16933.0
2018-03-02 11:45:00,75.89,76.08,75.88,76.05,40835.0,67.5764,67.7456,67.5675,67.7189,40835.0
2018-03-02 11:50:00,76.07,76.11,76.02,76.06,25448.0,67.7367,67.7723,67.6922,67.7278,25448.0
2018-03-02 11:55:00,76.03,76.12,75.97,76.12,26080.0,67.7011,67.7812,67.6477,67.7812,26080.0
2018-03-02 12:00:00,76.11,76.18,76.06,76.11,14784.0,67.7723,67.8347,67.7278,67.7723,14784.0
2018-03-02 12:05:00,76.08,76.1,76.02,76.07,22555.0,67.7456,67.7634,67.6922,67.7367,22555.0
2018-03-02 12:10:00,76.11,76.12,76.0,76.1,15964.0,67.7723,67.7812,67.6744,67.7634,15964.0
2018-03-02 12:15:00,76.1,76.16,76.08,76.12,12910.0,67.7634,67.8168,67.7456,67.7812,12910.0
2018-03-02 12:20:00,76.15,76.28,76.13,76.28,55807.0,67.8079,67.9237,67.7901,67.9237,55807.0
2018-03-02 12:25:00,76.29,76.34,76.24,76.33,25426.0,67.9326,67.9771,67.8881,67.9682,25426.0
2018-03-02 12:30:00,76.33,76.34,76.21,76.23,16669.0,67.9682,67.9771,67.8614,67.8792,16669.0
2018-03-02 12:35:00,76.23,76.32,76.2,76.21,11643.0,67.8792,67.9593,67.8525,67.8614,11643.0
2018-03-02 12:40:00,76.21,76.38,76.2,76.33,8174.0,67.8614,68.0127,67.8525,67.9682,8174.0
2018-03-02 12:45:00,76.34,76.44,76.33,76.4,8939.0,67.9771,68.0662,67.9682,68.0306,8939.0
2018-03-02 12:50:00,76.38,76.48,76.38,76.47,15700.0,68.0127,68.1018,68.0127,68.0929,15700.0
2018-03-02 12:55:00,76.47,76.53,76.38,76.46,13362.0,68.0929,68.1463,68.0127,68.084,13362.0
2018-03-02 13:00:00,76.45,76.5,76.36,76.4,12593.0,68.0751,68.1196,67.9949,68.0306,12593.0
2018-03-02 13:05:00,76.38,76.4,76.29,76.31,22509.0,68.0127,68.0306,67.9326,67.9504,22509.0
2018-03-02 13:10:00,76.29,76.29,76.1,76.13,10488.0,67.9326,67.9326,67.7634,67.7901,10488.0
2018-03-02 13:15:00,76.14,76.26,76.13,76.21,19075.0,67.799,67.9059,67.7901,67.8614,19075.0
2018-03-02 13:20:00,76.21,76.25,76.11,76.11,12691.0,67.8614,67.897,67.7723,67.7723,12691.0
2018-03-02 13:25:00,76.09,76.23,76.08,76.16,23458.0,67.7545,67.8792,67.7456,67.8168,23458.0
2018-03-02 13:30:00,76.16,76.26,76.09,76.11,22895.0,67.8168,67.9059,67.7545,67.7723,22895.0
2018-03-02 13:35:00,76.11,76.14,76.04,76.13,14637.0,67.7723,67.799,67.71,67.7901,14637.0
2018-03-02 13:40:00,76.13,76.23,76.13,76.22,10954.0,67.7901,67.8792,67.7901,67.8703,10954.0
2018-03-02 13:45:00,76.22,76.38,76.22,76.36,13477.0,67.8703,68.0127,67.8703,67.9949,13477.0
2018-03-02 13:50:00,76.38,76.4,76.31,76.34,14808.0,68.0127,68.0306,67.9504,67.9771,14808.0
2018-03-02 13:55:00,76.31,76.34,76.25,76.32,16487.0,67.9504,67.9771,67.897,67.9593,16487.0
2018-03-02 14:00:00,76.35,76.43,76.29,76.39,15704.0,67.986,68.0573,67.9326,68.0217,15704.0
2018-03-02 14:05:00,76.41,76.44,76.37,76.4,34022.0,68.0395,68.0662,68.0038,68.0306,34022.0
2018-03-02 14:10:00,76.4,76.48,76.39,76.44,39798.0,68.0306,68.1018,68.0217,68.0662,39798.0
2018-03-02 14:15:00,76.45,76.49,76.38,76.39,43072.0,68.0751,68.1107,68.0127,68.0217,43072.0
2018-03-02 14:20:00,76.39,76.42,76.28,76.29,34250.0,68.0217,68.0484,67.9237,67.9326,34250.0
2018-03-02 14:25:00,76.29,76.37,76.24,76.29,26033.0,67.9326,68.0038,67.8881,67.9326,26033.0
2018-03-02 14:30:00,76.28,76.31,76.2,76.2,32596.0,67.9237,67.9504,67.8525,67.8525,32596.0
2018-03-02 14:35:00,76.2,76.36,76.19,76.36,28408.0,67.8525,67.9949,67.8436,67.9949,28408.0
2018-03-02 14:40:00,76.4,76.43,76.37,76.4,12163.0,68.0306,68.0573,68.0038,68.0306,12163.0
2018-03-02 14:45:00,76.39,76.43,76.37,76.42,41895.0,68.0217,68.0573,68.0038,68.0484,41895.0
2018-03-02 14:50:00,76.42,76.49,76.41,76.42,46715.0,68.0484,68.1107,68.0395,68.0484,46715.0
2018-03-02 14:55:00,76.41,76.41,76.32,76.32,44880.0,68.0395,68.0395,67.9593,67.9593,44880.0
2018-03-02 15:00:00,76.3,76.3,76.17,76.26,46855.0,67.9415,67.9415,67.8258,67.9059,46855.0
2018-03-02 15:05:00,76.27,76.28,76.14,76.26,44900.0,67.9148,67.9237,67.799,67.9059,44900.0
2018-03-02 15:10:00,76.27,76.3,76.23,76.3,50069.0,67.9148,67.9415,67.8792,67.9415,50069.0
2018-03-02 15:15:00,76.29,76.45,76.28,76.41,46879.0,67.9326,68.0751,67.9237,68.0395,46879.0
2018-03-02 15:20:00,76.43,76.5,76.41,76.49,72814.0,68.0573,68.1196,68.0395,68.1107,72814.0
2018-03-02 15:25:00,76.48,76.55,76.45,76.5,75321.0,68.1018,68.1641,68.0751,68.1196,75321.0
2018-03-02 15:30:00,76.5,76.68,76.49,76.63,70631.0,68.1196,68.2799,68.1107,68.2354,70631.0
2018-03-02 15:35:00,76.63,76.72,76.58,76.71,62720.0,68.2354,68.3155,68.1908,68.3066,62720.0
2018-03-02 15:40:00,76.74,76.82,76.66,76.82,66283.0,68.3333,68.4045,68.2621,68.4045,66283.0
2018-03-02 15:45:00,76.83,76.83,76.61,76.7,73038.0,68.4135,68.4135,68.2176,68.2977,73038.0
2018-03-02 15:50:00,76.7,76.81,76.7,76.79,73881.0,68.2977,68.3956,68.2977,68.3778,73881.0
2018-03-02 15:55:00,76.79,76.87,76.66,76.66,104567.0,68.3778,68.4491,68.2621,68.2621,104567.0
2018-03-05 09:30:00,76.35,76.61,76.35,76.6,90910.0,67.986,68.2176,67.986,68.2086,90910.0
2018-03-05 09:35:00,76.64,76.8,76.62,76.8,45056.0,68.2443,68.3867,68.2265,68.3867,45056.0
2018-03-05 09:40:00,76.8,76.8,76.66,76.66,33820.0,68.3867,68.3867,68.2621,68.2621,33820.0
2018-03-05 09:45:00,76.64,76.71,76.35,76.36,41664.0,68.2443,68.3066,67.986,67.9949,41664.0
2018-03-05 09:50:00,76.37,76.38,76.25,76.37,20412.0,68.0038,68.0127,67.897,68.0038,20412.0
2018-03-05 09:55:00,76.37,76.45,76.33,76.33,10245.0,68.0038,68.0751,67.9682,67.9682,10245.0
2018-03-05 10:00:00,76.36,76.42,76.2,76.36,10652.0,67.9949,68.0484,67.8525,67.9949,10652.0
2018-03-05 10:05:00,76.39,76.41,76.23,76.26,11606.0,68.0217,68.0395,67.8792,67.9059,11606.0
2018-03-05 10:10:00,76.28,76.31,76.2,76.26,16413.0,67.9237,67.9504,67.8525,67.9059,16413.0
2018-03-05 10:15:00,76.24,76.33,76.21,76.3,28719.0,67.8881,67.9682,67.8614,67.9415,28719.0
2018-03-05 10:20:00,76.29,76.42,76.27,76.4,14616.0,67.9326,68.0484,67.9148,68.0306,14616.0
2018-03-05 10:25:00,76.41,76.47,76.37,76.46,9859.0,68.0395,68.0929,68.0038,68.084,9859.0
2018-03-05 10:30:00,76.47,76.48,76.35,76.37,14846.0,68.0929,68.1018,67.986,68.0038,14846.0
2018-03-05 10:35:00,76.38,76.57,76.34,76.55,33191.0,68.0127,68.1819,67.9771,68.1641,33191.0
2018-03-05 10:40:00,76.55,76.58,76.49,76.57,471264.0,68.1641,68.1908,68.1107,68.1819,471264.0
2018-03-05 10:45:00,76.56,76.57,76.44,76.52,65472.0,68.173,68.1819,68.0662,68.1374,65472.0
2018-03-05 10:50:00,76.55,76.62,76.51,76.61,12855.0,68.1641,68.2265,68.1285,68.2176,12855.0
2018-03-05 10:55:00,76.62,76.78,76.59,76.78,13176.0,68.2265,68.3689,68.1997,68.3689,13176.0
2018-03-05 11:00:00,76.76,76.86,76.74,76.83,21135.0,68.3511,68.4402,68.3333,68.4135,21135.0
2018-03-05 11:05:00,76.82,76.98,76.8,76.93,23234.0,68.4045,68.547,68.3867,68.5025,23234.0
2018-03-05 11:10:00,76.93,77.03,76.89,76.96,23987.0,68.5025,68.5915,68.4669,68.5292,23987.0
2018-03-05 11:15:00,76.94,76.98,76.9,76.96,16014.0,68.5114,68.547,68.4758,68.5292,16014.0
2018-03-05 11:20:00,76.97,77.05,76.93,77.03,26211.0,68.5381,68.6094,68.5025,68.5915,26211.0
2018-03-05 11:25:00,77.03,77.08,76.98,77.02,8584.0,68.5915,68.6361,68.547,68.5826,8584.0
2018-03-05 11:30:00,77.0,77.02,76.95,76.96,17737.0,68.5648,68.5826,68.5203,68.5292,17737.0
2018-03-05 11:35:00,76.97,77.08,76.94,77.08,13260.0,68.5381,68.6361,68.5114,68.6361,13260.0
2018-03-05 11:40:00,77.09,77.16,77.08,77.14,27373.0,68.645,68.7073,68.6361,68.6895,27373.0
2018-03-05 11:45:00,77.16,77.23,77.14,77.15,17251.0,68.7073,68.7696,68.6895,68.6984,17251.0
2018-03-05 11:50:00,77.15,77.2,77.1,77.1,10776.0,68.6984,68.7429,68.6539,68.6539,10776.0
2018-03-05 11:55:00,77.1,77.14,77.05,77.09,11946.0,68.6539,68.6895,68.6094,68.645,11946.0
2018-03-05 12:00:00,77.09,77.22,77.09,77.22,19776.0,68.645,68.7607,68.645,68.7607,19776.0
2018-03-05 12:05:00,77.21,77.24,77.13,77.17,10146.0,68.7518,68.7785,68.6806,68.7162,10146.0
2018-03-05 12:10:00,77.17,77.21,77.08,77.08,12051.0,68.7162,68.7518,68.6361,68.6361,12051.0
2018-03-05 12:15:00,77.07,77.11,77.02,77.02,13285.0,68.6272,68.6628,68.5826,68.5826,13285.0
2018-03-05 12:20:00,77.0,77.03,76.93,76.94,11075.0,68.5648,68.5915,68.5025,68.5114,11075.0
2018-03-05 12:25:00,76.93,77.04,76.92,77.03,28139.0,68.5025,68.6004,68.4936,68.5915,28139.0
2018-03-05 12:30:00,77.04,77.06,76.96,77.0,21333.0,68.6004,68.6183,68.5292,68.5648,21333.0
2018-03-05 12:35:00,77.01,77.05,77.0,77.05,8318.0,68.5737,68.6094,68.5648,68.6094,8318.0
2018-03-05 12:40:00,77.06,77.08,77.01,77.02,11054.0,68.6183,68.6361,68.5737,68.5826,11054.0
2018-03-05 12:45:00,77.02,77.09,77.02,77.07,10112.0,68.5826,68.645,68.5826,68.6272,10112.0
2018-03-05 12:50:00,77.09,77.1,77.06,77.1,10483.0,68.645,68.6539,68.6183,68.6539,10483.0
2018-03-05 12:55:00,77.1,77.16,77.09,77.16,5244.0,68.6539,68.7073,68.645,68.7073,5244.0
2018-03-05 13:00:00,77.17,77.26,77.15,77.24,14181.0,68.7162,68.7963,68.6984,68.7785,14181.0
2018-03-05 13:05:00,77.23,77.27,77.17,77.19,11813.0,68.7696,68.8053,68.7162,68.734,11813.0
2018-03-05 13:10:00,77.2,77.27,77.2,77.24,16407.0,68.7429,68.8053,68.7429,68.7785,16407.0
2018-03-05 13:15:00,77.25,77.28,77.23,77.27,15898.0,68.7874,68.8142,68.7696,68.8053,15898.0
2018-03-05 13:20:00,77.27,77.36,77.26,77.35,11201.0,68.8053,68.8854,68.7963,68.8765,11201.0
2018-03-05 13:25:00,77.36,77.36,77.25,77.25,15049.0,68.8854,68.8854,68.7874,68.7874,15049.0
2018-03-05 13:30:00,77.25,77.3,77.16,77.16,20508.0,68.7874,68.832,68.7073,68.7073,20508.0
2018-03-05 13:35:00,77.16,77.24,77.16,77.21,10299.0,68.7073,68.7785,68.7073,68.7518,10299.0
2018-03-05 13:40:00,77.22,77.29,77.2,77.2,20397.0,68.7607,68.8231,68.7429,68.7429,20397.0
2018-03-05 13:45:00,77.2,77.25,77.13,77.19,26175.0,68.7429,68.7874,68.6806,68.734,26175.0
2018-03-05 13:50:00,77.19,77.23,77.14,77.22,20156.0,68.734,68.7696,68.6895,68.7607,20156.0
2018-03-05 13:55:00,77.22,77.26,77.21,77.25,12142.0,68.7607,68.7963,68.7518,68.7874,12142.0
2018-03-05 14:00:00,77.26,77.29,77.19,77.19,11074.0,68.7963,68.8231,68.734,68.734,11074.0
2018-03-05 14:05:00,77.17,77.18,77.1,77.16,46100.0,68.7162,68.7251,68.6539,68.7073,46100.0
2018-03-05 14:10:00,77.17,77.18,77.03,77.05,10684.0,68.7162,68.7251,68.5915,68.6094,10684.0
2018-03-05 14:15:00,77.06,77.12,76.97,76.97,21541.0,68.6183,68.6717,68.5381,68.5381,21541.0
2018-03-05 14:20:00,76.98,77.12,76.98,77.11,34509.0,68.547,68.6717,68.547,68.6628,34509.0
2018-03-05 14:25:00,77.13,77.22,77.13,77.14,14028.0,68.6806,68.7607,68.6806,68.6895,14028.0
2018-03-05 14:30:00,77.15,77.24,77.15,77.21,17209.0,68.6984,68.7785,68.6984,68.7518,17209.0
2018-03-05 14:35:00,77.2,77.23,77.09,77.22,18573.0,68.7429,68.7696,68.645,68.7607,18573.0
2018-03-05 14:40:00,77.21,77.27,77.2,77.26,15364.0,68.7518,68.8053,68.7429,68.7963,15364.0
2018-03-05 14:45:00,77.26,77.31,77.24,77.31,27598.0,68.7963,68.8409,68.7785,68.8409,27598.0
2018-03-05 14:50:00,77.31,77.32,77.27,77.28,24521.0,68.8409,68.8498,68.8053,68.8142,24521.0
2018-03-05 14:55:00,77.29,77.35,77.28,77.33,22762.0,68.8231,68.8765,68.8142,68.8587,22762.0
2018-03-05 15:00:00,77.32,77.41,77.32,77.39,18279.0,68.8498,68.9299,68.8498,68.9121,18279.0
2018-03-05 15:05:00,77.39,77.43,77.27,77.29,20849.0,68.9121,68.9477,68.8053,68.8231,20849.0
2018-03-05 15:10:00,77.32,77.35,77.28,77.32,13503.0,68.8498,68.8765,68.8142,68.8498,13503.0
2018-03-05 15:15:00,77.31,77.37,77.28,77.37,15736.0,68.8409,68.8943,68.8142,68.8943,15736.0
2018-03-05 15:20:00,77.38,77.46,77.38,77.46,17293.0,68.9032,68.9744,68.9032,68.9744,17293.0
2018-03-05 15:25:00,77.45,77.45,77.33,77.35,33899.0,68.9655,68.9655,68.8587,68.8765,33899.0
2018-03-05 15:30:00,77.35,77.47,77.32,77.46,16988.0,68.8765,68.9833,68.8498,68.9744,16988.0
2018-03-05 15:35:00,77.44,77.51,77.42,77.46,28419.0,68.9566,69.019,68.9388,68.9744,28419.0
2018-03-05 15:40:00,77.47,77.62,77.46,77.62,86056.0,68.9833,69.1169,68.9744,69.1169,86056.0
2018-03-05 15:45:00,77.61,77.62,77.49,77.49,104077.0,69.108,69.1169,69.0011,69.0011,104077.0
2018-03-05 15:50:00,77.48,77.49,77.43,77.44,31693.0,68.9922,69.0011,68.9477,68.9566,31693.0
2018-03-05 15:55:00,77.43,77.44,77.18,77.24,81737.0,68.9477,68.9566,68.7251,68.7785,81737.0
2018-03-06 09:30:00,77.55,77.62,77.37,77.39,69767.0,69.0546,69.1169,68.8943,68.9121,69767.0
2018-03-06 09:35:00,77.41,77.41,77.25,77.38,72934.0,68.9299,68.9299,68.7874,68.9032,72934.0
2018-03-06 09:40:00,77.36,77.46,77.31,77.31,32158.0,68.8854,68.9744,68.8409,68.8409,32158.0
2018-03-06 09:45:00,77.3,77.35,77.25,77.33,12709.0,68.832,68.8765,68.7874,68.8587,12709.0
2018-03-06 09:50:00,77.38,77.44,77.29,77.4,51506.0,68.9032,68.9566,68.8231,68.921,51506.0
2018-03-06 09:55:00,77.41,77.45,77.3,77.31,12130.0,68.9299,68.9655,68.832,68.8409,12130.0
2018-03-06 10:00:00,77.31,77.32,77.13,77.17,19145.0,68.8409,68.8498,68.6806,68.7162,19145.0
2018-03-06 10:05:00,77.16,77.33,77.16,77.22,18560.0,68.7073,68.8587,68.7073,68.7607,18560.0
2018-03-06 10:10:00,77.23,77.3,77.15,77.3,18479.0,68.7696,68.832,68.6984,68.832,18479.0
2018-03-06 10:15:00,77.31,77.42,77.3,77.41,22355.0,68.8409,68.9388,68.832,68.9299,22355.0
2018-03-06 10:20:00,77.42,77.47,77.34,77.42,14413.0,68.9388,68.9833,68.8676,68.9388,14413.0
2018-03-06 10:25:00,77.42,77.48,77.39,77.4,9468.0,68.9388,68.9922,68.9121,68.921,9468.0
2018-03-06 10:30:00,77.4,77.48,77.4,77.42,10422.0,68.921,68.9922,68.921,68.9388,10422.0
2018-03-06 10:35:00,77.43,77.51,77.39,77.49,22146.0,68.9477,69.019,68.9121,69.0011,22146.0
2018-03-06 10:40:00,77.48,77.49,77.38,77.38,13817.0,68.9922,69.0011,68.9032,68.9032,13817.0
2018-03-06 10:45:00,77.37,77.37,76.98,76.98,47424.0,68.8943,68.8943,68.547,68.547,47424.0
2018-03-06 10:50:00,76.97,77.07,76.83,76.85,36269.0,68.5381,68.6272,68.4135,68.4313,36269.0
2018-03-06 10:55:00,76.84,76.96,76.8,76.87,25614.0,68.4224,68.5292,68.3867,68.4491,25614.0
2018-03-06 11:00:00,76.85,77.02,76.84,77.0,27046.0,68.4313,68.5826,68.4224,68.5648,27046.0
2018-03-06 11:05:00,77.01,77.14,77.01,77.13,22276.0,68.5737,68.6895,68.5737,68.6806,22276.0
2018-03-06 11:10:00,77.13,77.2,77.08,77.2,30474.0,68.6806,68.7429,68.6361,68.7429,30474.0
2018-03-06 11:15:00,77.19,77.19,77.09,77.16,15480.0,68.734,68.734,68.645,68.7073,15480.0
2018-03-06 11:20:00,77.16,77.18,77.04,77.07,13721.0,68.7073,68.7251,68.6004,68.6272,13721.0
2018-03-06 11:25:00,77.07,77.12,77.03,77.09,11065.0,68.6272,68.6717,68.5915,68.645,11065.0
2018-03-06 11:30:00,77.1,77.18,77.1,77.15,15225.0,68.6539,68.7251,68.6539,68.6984,15225.0
2018-03-06 11:35:00,77.16,77.27,77.14,77.24,21205.0,68.7073,68.8053,68.6895,68.7785,21205.0
2018-03-06 11:40:00,77.23,77.35,77.18,77.32,17653.0,68.7696,68.8765,68.7251,68.8498,17653.0
2018-03-06 11:45:00,77.34,77.4,77.34,77.39,11844.0,68.8676,68.921,68.8676,68.9121,11844.0
2018-03-06 11:50:00,77.4,77.4,77.35,77.39,13887.0,68.921,68.921,68.8765,68.9121,13887.0
2018-03-06 11:55:00,77.39,77.44,77.35,77.44,29816.0,68.9121,68.9566,68.8765,68.9566,29816.0
2018-03-06 12:00:00,77.45,77.49,77.4,77.49,14231.0,68.9655,69.0011,68.921,69.0011,14231.0
2018-03-06 12:05:00,77.49,77.51,77.44,77.49,16036.0,69.0011,69.019,68.9566,69.0011,16036.0
2018-03-06 12:10:00,77.51,77.6,77.49,77.59,10453.0,69.019,69.0991,69.0011,69.0902,10453.0
2018-03-06 12:15:00,77.58,77.61,77.54,77.6,12792.0,69.0813,69.108,69.0457,69.0991,12792.0
2018-03-06 12:20:00,77.59,77.62,77.48,77.54,11954.0,69.0902,69.1169,68.9922,69.0457,11954.0
2018-03-06 12:25:00,77.54,77.61,77.54,77.55,12459.0,69.0457,69.108,69.0457,69.0546,12459.0
2018-03-06 12:30:00,77.56,77.59,77.54,77.58,22541.0,69.0635,69.0902,69.0457,69.0813,22541.0
2018-03-06 12:35:00,77.58,77.67,77.58,77.67,16005.0,69.0813,69.1614,69.0813,69.1614,16005.0
2018-03-06 12:40:00,77.66,77.78,77.64,77.78,24029.0,69.1525,69.2594,69.1347,69.2594,24029.0
2018-03-06 12:45:00,77.78,77.81,77.73,77.81,15950.0,69.2594,69.2861,69.2149,69.2861,15950.0
2018-03-06 12:50:00,77.82,77.87,77.8,77.8,16351.0,69.295,69.3395,69.2772,69.2772,16351.0
2018-03-06 12:55:00,77.8,77.91,77.79,77.88,39749.0,69.2772,69.3751,69.2683,69.3484,39749.0
2018-03-06 13:00:00,77.88,77.91,77.84,77.85,29444.0,69.3484,69.3751,69.3128,69.3217,29444.0
2018-03-06 13:05:00,77.85,77.95,77.84,77.89,13217.0,69.3217,69.4108,69.3128,69.3573,13217.0
2018-03-06 13:10:00,77.88,77.93,77.84,77.86,10514.0,69.3484,69.3929,69.3128,69.3306,10514.0
2018-03-06 13:15:00,77.85,77.88,77.81,77.83,7909.0,69.3217,69.3484,69.2861,69.3039,7909.0
2018-03-06 13:20:00,77.82,77.89,77.8,77.88,17139.0,69.295,69.3573,69.2772,69.3484,17139.0
2018-03-06 13:25:00,77.87,77.9,77.83,77.88,13858.0,69.3395,69.3662,69.3039,69.3484,13858.0
2018-03-06 13:30:00,77.87,77.9,77.84,77.85,32528.0,69.3395,69.3662,69.3128,69.3217,32528.0
2018-03-06 13:35:00,77.85,77.87,77.81,77.82,28536.0,69.3217,69.3395,69.2861,69.295,28536.0
2018-03-06 13:40:00,77.83,77.85,77.8,77.81,12466.0,69.3039,69.3217,69.2772,69.2861,12466.0
2018-03-06 13:45:00,77.84,77.84,77.68,77.69,25296.0,69.3128,69.3128,69.1703,69.1792,25296.0
2018-03-06 13:50:00,77.68,77.74,77.68,77.74,21456.0,69.1703,69.2238,69.1703,69.2238,21456.0
2018-03-06 13:55:00,77.72,77.79,77.69,77.77,22320.0,69.206,69.2683,69.1792,69.2505,22320.0
2018-03-06 14:00:00,77.77,77.82,77.76,77.81,15002.0,69.2505,69.295,69.2416,69.2861,15002.0
2018-03-06 14:05:00,77.8,77.86,77.74,77.84,38491.0,69.2772,69.3306,69.2238,69.3128,38491.0
2018-03-06 14:10:00,77.85,77.88,77.82,77.84,18471.0,69.3217,69.3484,69.295,69.3128,18471.0
2018-03-06 14:15:00,77.84,77.84,77.77,77.82,34328.0,69.3128,69.3128,69.2505,69.295,34328.0
2018-03-06 14:20:00,77.82,77.88,77.82,77.87,19499.0,69.295,69.3484,69.295,69.3395,19499.0
2018-03-06 14:25:00,77.87,77.87,77.8,77.84,37184.0,69.3395,69.3395,69.2772,69.3128,37184.0
2018-03-06 14:30:00,77.84,77.94,77.84,77.94,33568.0,69.3128,69.4019,69.3128,69.4019,33568.0
2018-03-06 14:35:00,77.94,77.96,77.91,77.92,28667.0,69.4019,69.4197,69.3751,69.384,28667.0
2018-03-06 14:40:00,77.92,77.94,77.89,77.94,30665.0,69.384,69.4019,69.3573,69.4019,30665.0
2018-03-06 14:45:00,77.94,78.02,77.93,78.02,16385.0,69.4019,69.4731,69.3929,69.4731,16385.0
2018-03-06 14:50:00,78.03,78.04,77.96,77.96,27121.0,69.482,69.4909,69.4197,69.4197,27121.0
2018-03-06 14:55:00,77.96,78.0,77.96,77.97,27045.0,69.4197,69.4553,69.4197,69.4286,27045.0
2018-03-06 15:00:00,77.98,78.03,77.93,77.95,36634.0,69.4375,69.482,69.3929,69.4108,36634.0
2018-03-06 15:05:00,77.95,78.03,77.94,78.03,35211.0,69.4108,69.482,69.4019,69.482,35211.0
2018-03-06 15:10:00,78.03,78.05,77.98,77.99,30230.0,69.482,69.4998,69.4375,69.4464,30230.0
2018-03-06 15:15:00,77.99,78.01,77.89,77.96,61480.0,69.4464,69.4642,69.3573,69.4197,61480.0
2018-03-06 15:20:00,77.95,78.04,77.95,78.02,29220.0,69.4108,69.4909,69.4108,69.4731,29220.0
2018-03-06 15:25:00,78.02,78.15,78.01,78.13,45467.0,69.4731,69.5888,69.4642,69.571,45467.0
2018-03-06 15:30:00,78.13,78.2,78.12,78.18,32661.0,69.571,69.6334,69.5621,69.6156,32661.0
2018-03-06 15:35:00,78.18,78.2,78.12,78.12,26871.0,69.6156,69.6334,69.5621,69.5621,26871.0
2018-03-06 15:40:00,78.12,78.17,78.12,78.15,42012.0,69.5621,69.6067,69.5621,69.5888,42012.0
2018-03-06 15:45:00,78.15,78.17,78.04,78.06,43980.0,69.5888,69.6067,69.4909,69.5087,43980.0
2018-03-06 15:50:00,78.05,78.13,78.05,78.09,58045.0,69.4998,69.571,69.4998,69.5354,58045.0
2018-03-06 15:55:00,78.08,78.19,78.06,78.14,209169.0,69.5265,69.6245,69.5087,69.5799,209169.0
2018-03-07 09:30:00,77.63,77.99,77.56,77.94,105737.0,69.1258,69.4464,69.0635,69.4019,105737.0
2018-03-07 09:35:00,77.93,78.08,77.93,78.03,48377.0,69.3929,69.5265,69.3929,69.482,48377.0
2018-03-07 09:40:00,78.05,78.1,77.93,77.94,33080.0,69.4998,69.5443,69.3929,69.4019,33080.0
2018-03-07 09:45:00,77.95,78.05,77.83,77.84,91122.0,69.4108,69.4998,69.3039,69.3128,91122.0
2018-03-07 09:50:00,77.84,77.9,77.79,77.8,43149.0,69.3128,69.3662,69.2683,69.2772,43149.0
2018-03-07 09:55:00,77.81,77.97,77.79,77.91,34100.0,69.2861,69.4286,69.2683,69.3751,34100.0
2018-03-07 10:00:00,77.9,78.07,77.87,78.06,40829.0,69.3662,69.5176,69.3395,69.5087,40829.0
2018-03-07 10:05:00,78.06,78.11,78.02,78.1,29842.0,69.5087,69.5532,69.4731,69.5443,29842.0
2018-03-07 10:10:00,78.12,78.2,78.06,78.08,23158.0,69.5621,69.6334,69.5087,69.5265,23158.0
2018-03-07 10:15:00,78.08,78.24,78.08,78.22,31545.0,69.5265,69.669,69.5265,69.6512,31545.0
2018-03-07 10:20:00,78.22,78.35,78.19,78.31,25717.0,69.6512,69.7669,69.6245,69.7313,25717.0
2018-03-07 10:25:00,78.3,78.37,78.29,78.32,22474.0,69.7224,69.7847,69.7135,69.7402,22474.0
2018-03-07 10:30:00,78.34,78.43,78.28,78.43,26276.0,69.758,69.8382,69.7046,69.8382,26276.0
2018-03-07 10:35:00,78.43,78.46,78.36,78.37,25699.0,69.8382,69.8649,69.7758,69.7847,25699.0
2018-03-07 10:40:00,78.38,78.47,78.36,78.46,40668.0,69.7937,69.8738,69.7758,69.8649,40668.0
2018-03-07 10:45:00,78.48,78.52,78.44,78.51,31540.0,69.8827,69.9183,69.8471,69.9094,31540.0
2018-03-07 10:50:00,78.52,78.59,78.51,78.53,35277.0,69.9183,69.9806,69.9094,69.9272,35277.0
2018-03-07 10:55:00,78.55,78.59,78.49,78.56,75505.0,69.945,69.9806,69.8916,69.9539,75505.0
2018-03-07 11:00:00,78.56,78.57,78.37,78.38,41391.0,69.9539,69.9628,69.7847,69.7937,41391.0
2018-03-07 11:05:00,78.37,78.38,78.28,78.3,41006.0,69.7847,69.7937,69.7046,69.7224,41006.0
2018-03-07 11:10:00,78.28,78.28,78.19,78.27,51390.0,69.7046,69.7046,69.6245,69.6957,51390.0
2018-03-07 11:15:00,78.27,78.27,78.18,78.21,80098.0,69.6957,69.6957,69.6156,69.6423,80098.0
2018-03-07 11:20:00,78.21,78.26,78.15,78.25,150931.0,69.6423,69.6868,69.5888,69.6779,150931.0
2018-03-07 11:25:00,78.24,78.29,78.2,78.25,20048.0,69.669,69.7135,69.6334,69.6779,20048.0
2018-03-07 11:30:00,78.27,78.33,78.24,78.33,28770.0,69.6957,69.7491,69.669,69.7491,28770.0
2018-03-07 11:35:00,78.35,78.42,78.34,78.4,23403.0,69.7669,69.8293,69.758,69.8115,23403.0
2018-03-07 11:40:00,78.4,78.47,78.39,78.42,67830.0,69.8115,69.8738,69.8026,69.8293,67830.0
2018-03-07 11:45:00,78.43,78.47,78.37,78.37,48540.0,69.8382,69.8738,69.7847,69.7847,48540.0
2018-03-07 11:50:00,78.36,78.36,78.22,78.23,19174.0,69.7758,69.7758,69.6512,69.6601,19174.0
2018-03-07 11:55:00,78.22,78.24,78.03,78.03,14944.0,69.6512,69.669,69.482,69.482,14944.0
2018-03-07 12:00:00,78.04,78.08,77.96,77.97,51904.0,69.4909,69.5265,69.4197,69.4286,51904.0
2018-03-07 12:05:00,78.0,78.07,77.99,78.06,20329.0,69.4553,69.5176,69.4464,69.5087,20329.0
2018-03-07 12:10:00,78.07,78.07,77.95,78.04,29300.0,69.5176,69.5176,69.4108,69.4909,29300.0
2018-03-07 12:15:00,78.04,78.16,78.02,78.16,21801.0,69.4909,69.5978,69.4731,69.5978,21801.0
2018-03-07 12:20:00,78.16,78.17,78.06,78.08,25071.0,69.5978,69.6067,69.5087,69.5265,25071.0
2018-03-07 12:25:00,78.06,78.15,78.05,78.12,80349.0,69.5087,69.5888,69.4998,69.5621,80349.0
2018-03-07 12:30:00,78.12,78.17,78.11,78.14,19686.0,69.5621,69.6067,69.5532,69.5799,19686.0
2018-03-07 12:35:00,78.15,78.22,78.12,78.22,33197.0,69.5888,69.6512,69.5621,69.6512,33197.0
2018-03-07 12:40:00,78.21,78.29,78.17,78.27,27070.0,69.6423,69.7135,69.6067,69.6957,27070.0
2018-03-07 12:45:00,78.3,78.34,78.25,78.29,18013.0,69.7224,69.758,69.6779,69.7135,18013.0
2018-03-07 12:50:00,78.29,78.33,78.26,78.27,25106.0,69.7135,69.7491,69.6868,69.6957,25106.0
2018-03-07 12:55:00,78.28,78.34,78.28,78.28,15221.0,69.7046,69.758,69.7046,69.7046,15221.0
2018-03-07 13:00:00,78.28,78.28,78.19,78.19,16102.0,69.7046,69.7046,69.6245,69.6245,16102.0
2018-03-07 13:05:00,78.16,78.16,78.08,78.08,16135.0,69.5978,69.5978,69.5265,69.5265,16135.0
2018-03-07 13:10:00,78.09,78.12,78.05,78.09,11972.0,69.5354,69.5621,69.4998,69.5354,11972.0
2018-03-07 13:15:00,78.09,78.15,78.03,78.12,13990.0,69.5354,69.5888,69.482,69.5621,13990.0
2018-03-07 13:20:00,78.13,78.15,78.06,78.14,11119.0,69.571,69.5888,69.5087,69.5799,11119.0
2018-03-07 13:25:00,78.13,78.27,78.13,78.27,19171.0,69.571,69.6957,69.571,69.6957,19171.0
2018-03-07 13:30:00,78.29,78.33,78.2,78.21,10353.0,69.7135,69.7491,69.6334,69.6423,10353.0
2018-03-07 13:35:00,78.21,78.29,78.2,78.25,11254.0,69.6423,69.7135,69.6334,69.6779,11254.0
2018-03-07 13:40:00,78.24,78.3,78.21,78.25,10879.0,69.669,69.7224,69.6423,69.6779,10879.0
2018-03-07 13:45:00,78.25,78.32,78.22,78.32,17647.0,69.6779,69.7402,69.6512,69.7402,17647.0
2018-03-07 13:50:00,78.33,78.38,78.31,78.36,6794.0,69.7491,69.7937,69.7313,69.7758,6794.0
2018-03-07 13:55:00,78.35,78.35,78.29,78.34,6627.0,69.7669,69.7669,69.7135,69.758,6627.0
2018-03-07 14:00:00,78.34,78.4,78.27,78.34,21633.0,69.758,69.8115,69.6957,69.758,21633.0
2018-03-07 14:05:00,78.34,78.38,78.33,78.33,8553.0,69.758,69.7937,69.7491,69.7491,8553.0
2018-03-07 14:10:00,78.35,78.42,78.35,78.37,8739.0,69.7669,69.8293,69.7669,69.7847,8739.0
2018-03-07 14:15:00,78.4,78.41,78.34,78.38,10022.0,69.8115,69.8204,69.758,69.7937,10022.0
2018-03-07 14:20:00,78.38,78.44,78.35,78.39,22606.0,69.7937,69.8471,69.7669,69.8026,22606.0
2018-03-07 14:25:00,78.39,78.45,78.36,78.37,36762.0,69.8026,69.856,69.7758,69.7847,36762.0
2018-03-07 14:30:00,78.37,78.52,78.37,78.51,13709.0,69.7847,69.9183,69.7847,69.9094,13709.0
2018-03-07 14:35:00,78.5,78.57,78.5,78.51,27217.0,69.9005,69.9628,69.9005,69.9094,27217.0
2018-03-07 14:40:00,78.51,78.55,78.48,78.49,36872.0,69.9094,69.945,69.8827,69.8916,36872.0
2018-03-07 14:45:00,78.48,78.52,78.45,78.51,38793.0,69.8827,69.9183,69.856,69.9094,38793.0
2018-03-07 14:50:00,78.51,78.57,78.43,78.44,35503.0,69.9094,69.9628,69.8382,69.8471,35503.0
2018-03-07 14:55:00,78.42,78.51,78.42,78.51,10959.0,69.8293,69.9094,69.8293,69.9094,10959.0
2018-03-07 15:00:00,78.51,78.6,78.51,78.58,14190.0,69.9094,69.9896,69.9094,69.9717,14190.0
2018-03-07 15:05:00,78.61,78.67,78.57,78.58,43916.0,69.9985,70.0519,69.9628,69.9717,43916.0
2018-03-07 15:10:00,78.58,78.61,78.5,78.5,133810.0,69.9717,69.9985,69.9005,69.9005,133810.0
2018-03-07 15:15:00,78.51,78.53,78.46,78.52,20388.0,69.9094,69.9272,69.8649,69.9183,20388.0
2018-03-07 15:20:00,78.5,78.57,78.48,78.57,30421.0,69.9005,69.9628,69.8827,69.9628,30421.0
2018-03-07 15:25:00,78.58,78.62,78.55,78.61,9034.0,69.9717,70.0074,69.945,69.9985,9034.0
2018-03-07 15:30:00,78.62,78.71,78.61,78.64,36644.0,70.0074,70.0875,69.9985,70.0252,36644.0
2018-03-07 15:35:00,78.65,78.7,78.64,78.68,16179.0,70.0341,70.0786,70.0252,70.0608,16179.0
2018-03-07 15:40:00,78.68,78.77,78.66,78.75,21980.0,70.0608,70.1409,70.043,70.1231,21980.0
2018-03-07 15:45:00,78.74,78.8,78.7,78.72,31392.0,70.1142,70.1676,70.0786,70.0964,31392.0
2018-03-07 15:50:00,78.72,78.73,78.64,78.68,63633.0,70.0964,70.1053,70.0252,70.0608,63633.0
2018-03-07 15:55:00,78.67,78.74,78.67,78.71,109322.0,70.0519,70.1142,70.0519,70.0875,109322.0
2018-03-08 09:30:00,78.89,79.11,78.84,79.11,72205.0,70.2478,70.4437,70.2033,70.4437,72205.0
2018-03-08 09:35:00,79.1,79.11,78.85,78.86,48064.0,70.4348,70.4437,70.2122,70.2211,48064.0
2018-03-08 09:40:00,78.87,78.88,78.76,78.79,18912.0,70.23,70.2389,70.132,70.1587,18912.0
2018-03-08 09:45:00,78.81,78.84,78.7,78.71,49895.0,70.1765,70.2033,70.0786,70.0875,49895.0
2018-03-08 09:50:00,78.73,78.78,78.68,78.72,12924.0,70.1053,70.1498,70.0608,70.0964,12924.0
2018-03-08 09:55:00,78.73,78.74,78.54,78.61,27073.0,70.1053,70.1142,69.9361,69.9985,27073.0
2018-03-08 10:00:00,78.64,78.7,78.52,78.53,13021.0,70.0252,70.0786,69.9183,69.9272,13021.0
2018-03-08 10:05:00,78.55,78.61,78.45,78.47,16852.0,69.945,69.9985,69.856,69.8738,16852.0
2018-03-08 10:10:00,78.5,78.6,78.46,78.6,14853.0,69.9005,69.9896,69.8649,69.9896,14853.0
2018-03-08 10:15:00,78.62,78.62,78.49,78.52,11929.0,70.0074,70.0074,69.8916,69.9183,11929.0
2018-03-08 10:20:00,78.53,78.56,78.45,78.46,13201.0,69.9272,69.9539,69.856,69.8649,13201.0
2018-03-08 10:25:00,78.45,78.61,78.43,78.49,62006.0,69.856,69.9985,69.8382,69.8916,62006.0
2018-03-08 10:30:00,78.48,78.6,78.47,78.58,72357.0,69.8827,69.9896,69.8738,69.9717,72357.0
2018-03-08 10:35:00,78.59,78.6,78.41,78.42,60569.0,69.9806,69.9896,69.8204,69.8293,60569.0
2018-03-08 10:40:00,78.43,78.62,78.41,78.62,45487.0,69.8382,70.0074,69.8204,70.0074,45487.0
2018-03-08 10:45:00,78.63,78.65,78.56,78.58,37643.0,70.0163,70.0341,69.9539,69.9717,37643.0
2018-03-08 10:50:00,78.55,78.57,78.44,78.47,20213.0,69.945,69.9628,69.8471,69.8738,20213.0
2018-03-08 10:55:00,78.47,78.47,78.35,78.38,15245.0,69.8738,69.8738,69.7669,69.7937,15245.0
2018-03-08 11:00:00,78.37,78.41,78.32,78.38,10362.0,69.7847,69.8204,69.7402,69.7937,10362.0
2018-03-08 11:05:00,78.39,78.41,78.36,78.39,19132.0,69.8026,69.8204,69.7758,69.8026,19132.0
2018-03-08 11:10:00,78.42,78.56,78.41,78.56,67028.0,69.8293,69.9539,69.8204,69.9539,67028.0
2018-03-08 11:15:00,78.56,78.58,78.46,78.47,16521.0,69.9539,69.9717,69.8649,69.8738,16521.0
2018-03-08 11:20:00,78.47,78.56,78.47,78.48,8878.0,69.8738,69.9539,69.8738,69.8827,8878.0
2018-03-08 11:25:00,78.49,78.52,78.45,78.48,14124.0,69.8916,69.9183,69.856,69.8827,14124.0
2018-03-08 11:30:00,78.47,78.47,78.42,78.42,14072.0,69.8738,69.8738,69.8293,69.8293,14072.0
2018-03-08 11:35:00,78.41,78.44,78.33,78.36,11434.0,69.8204,69.8471,69.7491,69.7758,11434.0
2018-03-08 11:40:00,78.35,78.47,78.33,78.42,23155.0,69.7669,69.8738,69.7491,69.8293,23155.0
2018-03-08 11:45:00,78.43,78.48,78.4,78.48,10222.0,69.8382,69.8827,69.8115,69.8827,10222.0
2018-03-08 11:50:00,78.5,78.57,78.46,78.53,22066.0,69.9005,69.9628,69.8649,69.9272,22066.0
2018-03-08 11:55:00,78.53,78.57,78.51,78.55,8728.0,69.9272,69.9628,69.9094,69.945,8728.0
2018-03-08 12:00:00,78.55,78.56,78.47,78.48,4182.0,69.945,69.9539,69.8738,69.8827,4182.0
2018-03-08 12:05:00,78.44,78.45,78.31,78.31,8201.0,69.8471,69.856,69.7313,69.7313,8201.0
2018-03-08 12:10:00,78.31,78.31,78.2,78.22,11670.0,69.7313,69.7313,69.6334,69.6512,11670.0
2018-03-08 12:15:00,78.21,78.31,78.21,78.27,20756.0,69.6423,69.7313,69.6423,69.6957,20756.0
2018-03-08 12:20:00,78.28,78.29,78.16,78.17,40628.0,69.7046,69.7135,69.5978,69.6067,40628.0
2018-03-08 12:25:00,78.16,78.34,78.15,78.31,11202.0,69.5978,69.758,69.5888,69.7313,11202.0
2018-03-08 12:30:00,78.31,78.37,78.3,78.32,24331.0,69.7313,69.7847,69.7224,69.7402,24331.0
2018-03-08 12:35:00,78.31,78.41,78.31,78.41,23606.0,69.7313,69.8204,69.7313,69.8204,23606.0
2018-03-08 12:40:00,78.4,78.43,78.37,78.42,28592.0,69.8115,69.8382,69.7847,69.8293,28592.0
2018-03-08 12:45:00,78.42,78.5,78.42,78.5,16126.0,69.8293,69.9005,69.8293,69.9005,16126.0
2018-03-08 12:50:00,78.5,78.5,78.4,78.43,14743.0,69.9005,69.9005,69.8115,69.8382,14743.0
2018-03-08 12:55:00,78.45,78.52,78.44,78.49,12115.0,69.856,69.9183,69.8471,69.8916,12115.0
2018-03-08 13:00:00,78.5,78.55,78.47,78.54,16061.0,69.9005,69.945,69.8738,69.9361,16061.0
2018-03-08 13:05:00,78.53,78.57,78.52,78.57,18800.0,69.9272,69.9628,69.9183,69.9628,18800.0
2018-03-08 13:10:00,78.58,78.6,78.52,78.53,16938.0,69.9717,69.9896,69.9183,69.9272,16938.0
2018-03-08 13:15:00,78.54,78.55,78.46,78.48,9138.0,69.9361,69.945,69.8649,69.8827,9138.0
2018-03-08 13:20:00,78.47,78.49,78.37,78.37,7701.0,69.8738,69.8916,69.7847,69.7847,7701.0
2018-03-08 13:25:00,78.39,78.4,78.3,78.36,13592.0,69.8026,69.8115,69.7224,69.7758,13592.0
2018-03-08 13:30:00,78.36,78.37,78.31,78.35,9571.0,69.7758,69.7847,69.7313,69.7669,9571.0
2018-03-08 13:35:00,78.35,78.36,78.27,78.27,10604.0,69.7669,69.7758,69.6957,69.6957,10604.0
2018-03-08 13:40:00,78.27,78.31,78.21,78.21,4668.0,69.6957,69.7313,69.6423,69.6423,4668.0
2018-03-08 13:45:00,78.19,78.25,78.18,78.25,12984.0,69.6245,69.6779,69.6156,69.6779,12984.0
2018-03-08 13:50:00,78.25,78.31,78.24,78.3,11146.0,69.6779,69.7313,69.669,69.7224,11146.0
2018-03-08 13:55:00,78.3,78.33,78.27,78.29,19093.0,69.7224,69.7491,69.6957,69.7135,19093.0
2018-03-08 14:00:00,78.27,78.3,78.22,78.25,13810.0,69.6957,69.7224,69.6512,69.6779,13810.0
2018-03-08 14:05:00,78.26,78.27,78.2,78.21,10666.0,69.6868,69.6957,69.6334,69.6423,10666.0
2018-03-08 14:10:00,78.21,78.23,78.19,78.21,11750.0,69.6423,69.6601,69.6245,69.6423,11750.0
2018-03-08 14:15:00,78.22,78.26,78.21,78.25,9208.0,69.6512,69.6868,69.6423,69.6779,9208.0
2018-03-08 14:20:00,78.26,78.27,78.21,78.21,16519.0,69.6868,69.6957,69.6423,69.6423,16519.0
2018-03-08 14:25:00,78.22,78.26,78.2,78.25,48883.0,69.6512,69.6868,69.6334,69.6779,48883.0
2018-03-08 14:30:00,78.25,78.26,78.18,78.26,53400.0,69.6779,69.6868,69.6156,69.6868,53400.0
2018-03-08 14:35:00,78.26,78.32,78.24,78.31,70605.0,69.6868,69.7402,69.669,69.7313,70605.0
2018-03-08 14:40:00,78.31,78.33,78.28,78.33,50346.0,69.7313,69.7491,69.7046,69.7491,50346.0
2018-03-08 14:45:00,78.34,78.44,78.32,78.42,18704.0,69.758,69.8471,69.7402,69.8293,18704.0
2018-03-08 14:50:00,78.44,78.48,78.42,78.42,20616.0,69.8471,69.8827,69.8293,69.8293,20616.0
2018-03-08 14:55:00,78.42,78.46,78.41,78.45,11408.0,69.8293,69.8649,69.8204,69.856,11408.0
2018-03-08 15:00:00,78.45,78.54,78.43,78.53,23170.0,69.856,69.9361,69.8382,69.9272,23170.0
2018-03-08 15:05:00,78.54,78.67,78.54,78.57,13436.0,69.9361,70.0519,69.9361,69.9628,13436.0
2018-03-08 15:10:00,78.59,78.59,78.53,78.54,13503.0,69.9806,69.9806,69.9272,69.9361,13503.0
2018-03-08 15:15:00,78.56,78.67,78.55,78.66,16741.0,69.9539,70.0519,69.945,70.043,16741.0
2018-03-08 15:20:00,78.68,78.71,78.59,78.59,23847.0,70.0608,70.0875,69.9806,69.9806,23847.0
2018-03-08 15:25:00,78.59,78.65,78.58,78.63,12781.0,69.9806,70.0341,69.9717,70.0163,12781.0
2018-03-08 15:30:00,78.64,78.64,78.52,78.63,37680.0,70.0252,70.0252,69.9183,70.0163,37680.0
2018-03-08 15:35:00,78.62,78.62,78.53,78.53,18636.0,70.0074,70.0074,69.9272,69.9272,18636.0
2018-03-08 15:40:00,78.53,78.56,78.47,78.48,15027.0,69.9272,69.9539,69.8738,69.8827,15027.0
2018-03-08 15:45:00,78.49,78.49,78.4,78.45,13263.0,69.8916,69.8916,69.8115,69.856,13263.0
2018-03-08 15:50:00,78.47,78.54,78.47,78.48,29721.0,69.8738,69.9361,69.8738,69.8827,29721.0
2018-03-08 15:55:00,78.49,78.62,78.48,78.62,28690.0,69.8916,70.0074,69.8827,70.0074,28690.0
2018-03-09 09:30:00,79.02,79.08,78.87,78.87,45367.0,70.3635,70.417,70.23,70.23,45367.0
2018-03-09 09:35:00,78.88,78.99,78.79,78.84,238912.0,70.2389,70.3368,70.1587,70.2033,238912.0
2018-03-09 09:40:00,78.86,78.9,78.74,78.83,153591.0,70.2211,70.2567,70.1142,70.1944,153591.0
2018-03-09 09:45:00,78.84,78.89,78.8,78.88,80208.0,70.2033,70.2478,70.1676,70.2389,80208.0
2018-03-09 09:50:00,78.88,78.98,78.88,78.91,27934.0,70.2389,70.3279,70.2389,70.2656,27934.0
2018-03-09 09:55:00,78.92,78.99,78.92,78.94,14930.0,70.2745,70.3368,70.2745,70.2923,14930.0
2018-03-09 10:00:00,78.96,79.08,78.93,79.01,193659.0,70.3101,70.417,70.2834,70.3546,193659.0
2018-03-09 10:05:00,79.02,79.12,78.99,79.07,54133.0,70.3635,70.4526,70.3368,70.4081,54133.0
2018-03-09 10:10:00,79.07,79.08,78.95,79.07,16918.0,70.4081,70.417,70.3012,70.4081,16918.0
2018-03-09 10:15:00,79.1,79.18,79.09,79.18,8291.0,70.4348,70.506,70.4259,70.506,8291.0
2018-03-09 10:20:00,79.17,79.21,79.13,79.16,88524.0,70.4971,70.5327,70.4615,70.4882,88524.0
2018-03-09 10:25:00,79.16,79.17,79.06,79.09,12237.0,70.4882,70.4971,70.3992,70.4259,12237.0
2018-03-09 10:30:00,79.1,79.11,79.01,79.08,35594.0,70.4348,70.4437,70.3546,70.417,35594.0
2018-03-09 10:35:00,79.06,79.12,79.05,79.08,94260.0,70.3992,70.4526,70.3903,70.417,94260.0
2018-03-09 10:40:00,79.09,79.22,79.08,79.22,51876.0,70.4259,70.5416,70.417,70.5416,51876.0
2018-03-09 10:45:00,79.27,79.28,79.13,79.16,10653.0,70.5862,70.5951,70.4615,70.4882,10653.0
2018-03-09 10:50:00,79.19,79.23,79.15,79.19,14248.0,70.5149,70.5505,70.4793,70.5149,14248.0
2018-03-09 10:55:00,79.2,79.21,79.15,79.2,284911.0,70.5238,70.5327,70.4793,70.5238,284911.0
2018-03-09 11:00:00,79.2,79.27,79.18,79.18,46934.0,70.5238,70.5862,70.506,70.506,46934.0
2018-03-09 11:05:00,79.18,79.25,79.13,79.25,52351.0,70.506,70.5683,70.4615,70.5683,52351.0
2018-03-09 11:10:00,79.26,79.27,79.2,79.25,12180.0,70.5773,70.5862,70.5238,70.5683,12180.0
2018-03-09 11:15:00,79.27,79.41,79.26,79.41,18391.0,70.5862,70.7108,70.5773,70.7108,18391.0
2018-03-09 11:20:00,79.41,79.5,79.37,79.38,27559.0,70.7108,70.791,70.6752,70.6841,27559.0
2018-03-09 11:25:00,79.41,79.49,79.37,79.48,16155.0,70.7108,70.7821,70.6752,70.7731,16155.0
2018-03-09 11:30:00,79.49,79.5,79.42,79.47,21422.0,70.7821,70.791,70.7197,70.7642,21422.0
2018-03-09 11:35:00,79.44,79.44,79.39,79.42,11957.0,70.7375,70.7375,70.693,70.7197,11957.0
2018-03-09 11:40:00,79.42,79.47,79.35,79.41,46001.0,70.7197,70.7642,70.6574,70.7108,46001.0
2018-03-09 11:45:00,79.42,79.45,79.38,79.44,9344.0,70.7197,70.7464,70.6841,70.7375,9344.0
2018-03-09 11:50:00,79.45,79.49,79.45,79.47,8887.0,70.7464,70.7821,70.7464,70.7642,8887.0
2018-03-09 11:55:00,79.48,79.51,79.47,79.49,7030.0,70.7731,70.7999,70.7642,70.7821,7030.0
2018-03-09 12:00:00,79.5,79.53,79.44,79.47,16163.0,70.791,70.8177,70.7375,70.7642,16163.0
2018-03-09 12:05:00,79.47,79.51,79.47,79.5,9798.0,70.7642,70.7999,70.7642,70.791,9798.0
2018-03-09 12:10:00,79.49,79.54,79.47,79.52,12777.0,70.7821,70.8266,70.7642,70.8088,12777.0
2018-03-09 12:15:00,79.52,79.55,79.5,79.52,31295.0,70.8088,70.8355,70.791,70.8088,31295.0
2018-03-09 12:20:00,79.53,79.56,79.51,79.52,12656.0,70.8177,70.8444,70.7999,70.8088,12656.0
2018-03-09 12:25:00,79.51,79.52,79.47,79.5,11278.0,70.7999,70.8088,70.7642,70.791,11278.0
2018-03-09 12:30:00,79.5,79.52,79.47,79.48,7889.0,70.791,70.8088,70.7642,70.7731,7889.0
2018-03-09 12:35:00,79.48,79.54,79.47,79.51,6784.0,70.7731,70.8266,70.7642,70.7999,6784.0
2018-03-09 12:40:00,79.5,79.54,79.48,79.54,15804.0,70.791,70.8266,70.7731,70.8266,15804.0
2018-03-09 12:45:00,79.54,79.65,79.54,79.64,9375.0,70.8266,70.9245,70.8266,70.9156,9375.0
2018-03-09 12:50:00,79.64,79.65,79.59,79.63,4248.0,70.9156,70.9245,70.8711,70.9067,4248.0
2018-03-09 12:55:00,79.63,79.65,79.61,79.62,6540.0,70.9067,70.9245,70.8889,70.8978,6540.0
2018-03-09 13:00:00,79.64,79.68,79.63,79.68,13239.0,70.9156,70.9512,70.9067,70.9512,13239.0
2018-03-09 13:05:00,79.68,79.69,79.66,79.67,12830.0,70.9512,70.9601,70.9334,70.9423,12830.0
2018-03-09 13:10:00,79.67,79.67,79.62,79.63,12695.0,70.9423,70.9423,70.8978,70.9067,12695.0
2018-03-09 13:15:00,79.63,79.66,79.61,79.65,8554.0,70.9067,70.9334,70.8889,70.9245,8554.0
2018-03-09 13:20:00,79.64,79.68,79.63,79.65,9332.0,70.9156,70.9512,70.9067,70.9245,9332.0
2018-03-09 13:25:00,79.63,79.65,79.59,79.61,8481.0,70.9067,70.9245,70.8711,70.8889,8481.0
2018-03-09 13:30:00,79.61,79.65,79.6,79.63,19224.0,70.8889,70.9245,70.88,70.9067,19224.0
2018-03-09 13:35:00,79.62,79.64,79.62,79.62,59363.0,70.8978,70.9156,70.8978,70.8978,59363.0
2018-03-09 13:40:00,79.63,79.64,79.56,79.57,53228.0,70.9067,70.9156,70.8444,70.8533,53228.0
2018-03-09 13:45:00,79.58,79.59,79.55,79.55,9230.0,70.8622,70.8711,70.8355,70.8355,9230.0
2018-03-09 13:50:00,79.55,79.58,79.53,79.53,16001.0,70.8355,70.8622,70.8177,70.8177,16001.0
2018-03-09 13:55:00,79.52,79.63,79.51,79.63,12195.0,70.8088,70.9067,70.7999,70.9067,12195.0
2018-03-09 14:00:00,79.64,79.67,79.61,79.64,20068.0,70.9156,70.9423,70.8889,70.9156,20068.0
2018-03-09 14:05:00,79.65,79.65,79.6,79.64,23043.0,70.9245,70.9245,70.88,70.9156,23043.0
2018-03-09 14:10:00,79.63,79.67,79.63,79.67,25240.0,70.9067,70.9423,70.9067,70.9423,25240.0
2018-03-09 14:15:00,79.66,79.7,79.66,79.69,9718.0,70.9334,70.969,70.9334,70.9601,9718.0
2018-03-09 14:20:00,79.7,79.7,79.61,79.64,45942.0,70.969,70.969,70.8889,70.9156,45942.0
2018-03-09 14:25:00,79.64,79.69,79.58,79.67,21588.0,70.9156,70.9601,70.8622,70.9423,21588.0
2018-03-09 14:30:00,79.69,79.76,79.68,79.76,22545.0,70.9601,71.0225,70.9512,71.0225,22545.0
2018-03-09 14:35:00,79.74,79.82,79.73,79.81,19430.0,71.0047,71.0759,70.9958,71.067,19430.0
2018-03-09 14:40:00,79.83,79.85,79.76,79.78,11447.0,71.0848,71.1026,71.0225,71.0403,11447.0
2018-03-09 14:45:00,79.77,79.82,79.77,79.81,10794.0,71.0314,71.0759,71.0314,71.067,10794.0
2018-03-09 14:50:00,79.82,79.82,79.69,79.72,11718.0,71.0759,71.0759,70.9601,70.9869,11718.0
2018-03-09 14:55:00,79.72,79.77,79.7,79.77,19981.0,70.9869,71.0314,70.969,71.0314,19981.0
2018-03-09 15:00:00,79.78,79.82,79.76,79.81,16042.0,71.0403,71.0759,71.0225,71.067,16042.0
2018-03-09 15:05:00,79.8,79.8,79.73,79.75,18360.0,71.0581,71.0581,70.9958,71.0136,18360.0
2018-03-09 15:10:00,79.73,79.8,79.72,79.8,38704.0,70.9958,71.0581,70.9869,71.0581,38704.0
2018-03-09 15:15:00,79.8,79.81,79.77,79.78,23726.0,71.0581,71.067,71.0314,71.0403,23726.0
2018-03-09 15:20:00,79.78,79.81,79.76,79.81,15375.0,71.0403,71.067,71.0225,71.067,15375.0
2018-03-09 15:25:00,79.8,79.81,79.76,79.81,27136.0,71.0581,71.067,71.0225,71.067,27136.0
2018-03-09 15:30:00,79.82,79.87,79.82,79.83,35162.0,71.0759,71.1204,71.0759,71.0848,35162.0
2018-03-09 15:35:00,79.84,79.86,79.82,79.85,23566.0,71.0937,71.1115,71.0759,71.1026,23566.0
2018-03-09 15:40:00,79.85,79.9,79.82,79.83,11901.0,71.1026,71.1471,71.0759,71.0848,11901.0
2018-03-09 15:45:00,79.84,79.86,79.78,79.78,13230.0,71.0937,71.1115,71.0403,71.0403,13230.0
2018-03-09 15:50:00,79.8,79.84,79.78,79.79,23965.0,71.0581,71.0937,71.0403,71.0492,23965.0
2018-03-09 15:55:00,79.78,79.87,79.78,79.82,35116.0,71.0403,71.1204,71.0403,71.0759,35116.0
2018-03-12 09:30:00,79.98,80.17,79.85,80.17,77952.0,71.2184,71.3876,71.1026,71.3876,77952.0
2018-03-12 09:35:00,80.17,80.25,80.15,80.16,46954.0,71.3876,71.4588,71.3698,71.3787,46954.0
2018-03-12 09:40:00,80.16,80.25,80.12,80.25,18842.0,71.3787,71.4588,71.343,71.4588,18842.0
2018-03-12 09:45:00,80.26,80.36,80.26,80.35,26319.0,71.4677,71.5567,71.4677,71.5478,26319.0
2018-03-12 09:50:00,80.35,80.36,80.22,80.27,22803.0,71.5478,71.5567,71.4321,71.4766,22803.0
2018-03-12 09:55:00,80.26,80.26,80.17,80.19,12518.0,71.4677,71.4677,71.3876,71.4054,12518.0
2018-03-12 10:00:00,80.2,80.24,80.16,80.16,19042.0,71.4143,71.4499,71.3787,71.3787,19042.0
2018-03-12 10:05:00,80.17,80.21,80.08,80.09,16753.0,71.3876,71.4232,71.3074,71.3163,16753.0
2018-03-12 10:10:00,80.08,80.16,80.06,80.14,6687.0,71.3074,71.3787,71.2896,71.3608,6687.0
2018-03-12 10:15:00,80.13,80.24,80.13,80.23,13634.0,71.3519,71.4499,71.3519,71.441,13634.0
2018-03-12 10:20:00,80.24,80.3,80.23,80.27,17550.0,71.4499,71.5033,71.441,71.4766,17550.0
2018-03-12 10:25:00,80.28,80.45,80.27,80.4,16865.0,71.4855,71.6369,71.4766,71.5924,16865.0
2018-03-12 10:30:00,80.38,80.46,80.34,80.46,15170.0,71.5746,71.6458,71.5389,71.6458,15170.0
2018-03-12 10:35:00,80.45,80.45,80.32,80.32,7230.0,71.6369,71.6369,71.5211,71.5211,7230.0
2018-03-12 10:40:00,80.31,80.33,80.21,80.33,13933.0,71.5122,71.53,71.4232,71.53,13933.0
2018-03-12 10:45:00,80.32,80.35,80.2,80.25,51811.0,71.5211,71.5478,71.4143,71.4588,51811.0
2018-03-12 10:50:00,80.24,80.26,80.02,80.1,60392.0,71.4499,71.4677,71.254,71.3252,60392.0
2018-03-12 10:55:00,80.09,80.1,80.02,80.02,62075.0,71.3163,71.3252,71.254,71.254,62075.0
2018-03-12 11:00:00,80.03,80.1,80.02,80.04,55846.0,71.2629,71.3252,71.254,71.2718,55846.0
2018-03-12 11:05:00,80.03,80.03,79.93,79.95,68371.0,71.2629,71.2629,71.1739,71.1917,68371.0
2018-03-12 11:10:00,79.94,79.98,79.89,79.92,54533.0,71.1828,71.2184,71.1382,71.1649,54533.0
2018-03-12 11:15:00,79.91,80.0,79.89,79.99,50393.0,71.156,71.2362,71.1382,71.2273,50393.0
2018-03-12 11:20:00,79.99,80.01,79.85,79.85,58339.0,71.2273,71.2451,71.1026,71.1026,58339.0
2018-03-12 11:25:00,79.84,79.87,79.78,79.8,54743.0,71.0937,71.1204,71.0403,71.0581,54743.0
2018-03-12 11:30:00,79.8,79.95,79.79,79.92,53707.0,71.0581,71.1917,71.0492,71.1649,53707.0
2018-03-12 11:35:00,79.92,79.94,79.86,79.94,23396.0,71.1649,71.1828,71.1115,71.1828,23396.0
2018-03-12 11:40:00,79.95,80.04,79.95,80.04,29845.0,71.1917,71.2718,71.1917,71.2718,29845.0
2018-03-12 11:45:00,80.07,80.08,80.01,80.04,40445.0,71.2985,71.3074,71.2451,71.2718,40445.0
2018-03-12 11:50:00,80.04,80.06,80.0,80.02,85022.0,71.2718,71.2896,71.2362,71.254,85022.0
2018-03-12 11:55:00,80.02,80.03,79.97,80.02,21352.0,71.254,71.2629,71.2095,71.254,21352.0
2018-03-12 12:00:00,80.03,80.07,80.01,80.03,36164.0,71.2629,71.2985,71.2451,71.2629,36164.0
2018-03-12 12:05:00,80.03,80.1,80.03,80.09,21365.0,71.2629,71.3252,71.2629,71.3163,21365.0
2018-03-12 12:10:00,80.09,80.17,80.05,80.16,39471.0,71.3163,71.3876,71.2807,71.3787,39471.0
2018-03-12 12:15:00,80.17,80.18,80.13,80.16,31215.0,71.3876,71.3965,71.3519,71.3787,31215.0
2018-03-12 12:20:00,80.16,80.23,80.1,80.21,46181.0,71.3787,71.441,71.3252,71.4232,46181.0
2018-03-12 12:25:00,80.2,80.23,80.17,80.2,27045.0,71.4143,71.441,71.3876,71.4143,27045.0
2018-03-12 12:30:00,80.21,80.25,80.15,80.17,27368.0,71.4232,71.4588,71.3698,71.3876,27368.0
2018-03-12 12:35:00,80.18,80.18,80.11,80.12,16852.0,71.3965,71.3965,71.3341,71.343,16852.0
2018-03-12 12:40:00,80.13,80.22,80.13,80.17,21580.0,71.3519,71.4321,71.3519,71.3876,21580.0
2018-03-12 12:45:00,80.17,80.21,80.17,80.17,52826.0,71.3876,71.4232,71.3876,71.3876,52826.0
2018-03-12 12:50:00,80.17,80.19,80.14,80.16,15091.0,71.3876,71.4054,71.3608,71.3787,15091.0
2018-03-12 12:55:00,80.16,80.18,80.1,80.11,29955.0,71.3787,71.3965,71.3252,71.3341,29955.0
2018-03-12 13:00:00,80.12,80.15,80.09,80.1,14550.0,71.343,71.3698,71.3163,71.3252,14550.0
2018-03-12 13:05:00,80.09,80.14,80.08,80.14,22995.0,71.3163,71.3608,71.3074,71.3608,22995.0
2018-03-12 13:10:00,80.13,80.18,80.13,80.17,15867.0,71.3519,71.3965,71.3519,71.3876,15867.0
2018-03-12 13:15:00,80.18,80.2,80.14,80.2,34740.0,71.3965,71.4143,71.3608,71.4143,34740.0
2018-03-12 13:20:00,80.2,80.21,80.16,80.18,51965.0,71.4143,71.4232,71.3787,71.3965,51965.0
2018-03-12 13:25:00,80.18,80.19,80.14,80.15,11120.0,71.3965,71.4054,71.3608,71.3698,11120.0
2018-03-12 13:30:00,80.14,80.15,80.11,80.14,12724.0,71.3608,71.3698,71.3341,71.3608,12724.0
2018-03-12 13:35:00,80.13,80.16,80.13,80.15,8090.0,71.3519,71.3787,71.3519,71.3698,8090.0
2018-03-12 13:40:00,80.17,80.26,80.16,80.25,18941.0,71.3876,71.4677,71.3787,71.4588,18941.0
2018-03-12 13:45:00,80.25,80.32,80.25,80.27,17976.0,71.4588,71.5211,71.4588,71.4766,17976.0
2018-03-12 13:50:00,80.27,80.27,80.08,80.09,12698.0,71.4766,71.4766,71.3074,71.3163,12698.0
2018-03-12 13:55:00,80.09,80.13,80.08,80.11,11972.0,71.3163,71.3519,71.3074,71.3341,11972.0
2018-03-12 14:00:00,80.1,80.16,80.1,80.14,6140.0,71.3252,71.3787,71.3252,71.3608,6140.0
2018-03-12 14:05:00,80.13,80.15,80.05,80.07,26255.0,71.3519,71.3698,71.2807,71.2985,26255.0
2018-03-12 14:10:00,80.06,80.1,80.01,80.01,13088.0,71.2896,71.3252,71.2451,71.2451,13088.0
2018-03-12 14:15:00,80.03,80.04,79.97,80.04,8839.0,71.2629,71.2718,71.2095,71.2718,8839.0
2018-03-12 14:20:00,80.04,80.08,80.04,80.07,9217.0,71.2718,71.3074,71.2718,71.2985,9217.0
2018-03-12 14:25:00,80.06,80.09,80.05,80.06,128754.0,71.2896,71.3163,71.2807,71.2896,128754.0
2018-03-12 14:30:00,80.06,80.09,80.05,80.08,26103.0,71.2896,71.3163,71.2807,71.3074,26103.0
2018-03-12 14:35:00,80.08,80.09,80.05,80.09,21731.0,71.3074,71.3163,71.2807,71.3163,21731.0
2018-03-12 14:40:00,80.08,80.08,79.93,79.97,16336.0,71.3074,71.3074,71.1739,71.2095,16336.0
2018-03-12 14:45:00,79.98,80.01,79.95,80.0,16781.0,71.2184,71.2451,71.1917,71.2362,16781.0
2018-03-12 14:50:00,80.0,80.09,79.99,80.06,79130.0,71.2362,71.3163,71.2273,71.2896,79130.0
2018-03-12 14:55:00,80.06,80.09,79.99,80.01,25472.0,71.2896,71.3163,71.2273,71.2451,25472.0
2018-03-12 15:00:00,80.01,80.07,80.0,80.07,9399.0,71.2451,71.2985,71.2362,71.2985,9399.0
2018-03-12 15:05:00,80.08,80.15,80.06,80.14,11695.0,71.3074,71.3698,71.2896,71.3608,11695.0
2018-03-12 15:10:00,80.14,80.15,80.08,80.09,13306.0,71.3608,71.3698,71.3074,71.3163,13306.0
2018-03-12 15:15:00,80.09,80.1,80.03,80.04,34976.0,71.3163,71.3252,71.2629,71.2718,34976.0
2018-03-12 15:20:00,80.04,80.13,80.03,80.13,30558.0,71.2718,71.3519,71.2629,71.3519,30558.0
2018-03-12 15:25:00,80.13,80.14,80.07,80.12,13438.0,71.3519,71.3608,71.2985,71.343,13438.0
2018-03-12 15:30:00,80.11,80.19,80.1,80.19,15432.0,71.3341,71.4054,71.3252,71.4054,15432.0
2018-03-12 15:35:00,80.19,80.19,80.14,80.16,11762.0,71.4054,71.4054,71.3608,71.3787,11762.0
2018-03-12 15:40:00,80.15,80.18,80.14,80.16,22430.0,71.3698,71.3965,71.3608,71.3787,22430.0
2018-03-12 15:45:00,80.17,80.23,80.17,80.21,24060.0,71.3876,71.441,71.3876,71.4232,24060.0
2018-03-12 15:50:00,80.21,80.21,80.12,80.14,23854.0,71.4232,71.4232,71.343,71.3608,23854.0
2018-03-12 15:55:00,80.13,80.19,80.1,80.11,48312.0,71.3519,71.4054,71.3252,71.3341,48312.0
2018-03-13 09:30:00,80.5,80.55,80.36,80.52,44962.0,71.6814,71.7259,71.5567,71.6992,44962.0
2018-03-13 09:35:00,80.45,80.52,80.41,80.47,19465.0,71.6369,71.6992,71.6013,71.6547,19465.0
2018-03-13 09:40:00,80.48,80.63,80.48,80.56,20762.0,71.6636,71.7972,71.6636,71.7348,20762.0
2018-03-13 09:45:00,80.56,80.6,80.51,80.51,53098.0,71.7348,71.7705,71.6903,71.6903,53098.0
2018-03-13 09:50:00,80.51,80.52,80.4,80.41,31593.0,71.6903,71.6992,71.5924,71.6013,31593.0
2018-03-13 09:55:00,80.4,80.44,80.4,80.4,7752.0,71.5924,71.628,71.5924,71.5924,7752.0
2018-03-13 10:00:00,80.41,80.51,80.38,80.51,49199.0,71.6013,71.6903,71.5746,71.6903,49199.0
2018-03-13 10:05:00,80.5,80.5,80.46,80.47,33541.0,71.6814,71.6814,71.6458,71.6547,33541.0
2018-03-13 10:10:00,80.47,80.57,80.46,80.55,19124.0,71.6547,71.7437,71.6458,71.7259,19124.0
2018-03-13 10:15:00,80.55,80.63,80.54,80.54,25705.0,71.7259,71.7972,71.717,71.717,25705.0
2018-03-13 10:20:00,80.55,80.59,80.51,80.58,32435.0,71.7259,71.7616,71.6903,71.7526,32435.0
2018-03-13 10:25:00,80.57,80.57,80.48,80.49,16289.0,71.7437,71.7437,71.6636,71.6725,16289.0
2018-03-13 10:30:00,80.5,80.51,80.44,80.46,32802.0,71.6814,71.6903,71.628,71.6458,32802.0
2018-03-13 10:35:00,80.44,80.44,80.32,80.34,19090.0,71.628,71.628,71.5211,71.5389,19090.0
2018-03-13 10:40:00,80.35,80.46,80.31,80.46,23337.0,71.5478,71.6458,71.5122,71.6458,23337.0
2018-03-13 10:45:00,80.45,80.54,80.44,80.51,45062.0,71.6369,71.717,71.628,71.6903,45062.0
2018-03-13 10:50:00,80.5,80.5,80.34,80.35,29562.0,71.6814,71.6814,71.5389,71.5478,29562.0
2018-03-13 10:55:00,80.35,80.4,80.29,80.36,14709.0,71.5478,71.5924,71.4944,71.5567,14709.0
2018-03-13 11:00:00,80.36,80.37,80.23,80.26,19839.0,71.5567,71.5657,71.441,71.4677,19839.0
2018-03-13 11:05:00,80.25,80.28,80.17,80.22,176602.0,71.4588,71.4855,71.3876,71.4321,176602.0
2018-03-13 11:10:00,80.21,80.24,80.19,80.23,23684.0,71.4232,71.4499,71.4054,71.441,23684.0
2018-03-13 11:15:00,80.24,80.25,80.14,80.17,23417.0,71.4499,71.4588,71.3608,71.3876,23417.0
2018-03-13 11:20:00,80.17,80.19,80.13,80.14,14927.0,71.3876,71.4054,71.3519,71.3608,14927.0
2018-03-13 11:25:00,80.13,80.13,80.03,80.09,28596.0,71.3519,71.3519,71.2629,71.3163,28596.0
2018-03-13 11:30:00,80.09,80.13,80.0,80.0,44387.0,71.3163,71.3519,71.2362,71.2362,44387.0
2018-03-13 11:35:00,80.0,80.1,79.99,80.1,36751.0,71.2362,71.3252,71.2273,71.3252,36751.0
2018-03-13 11:40:00,80.1,80.13,80.06,80.09,37616.0,71.3252,71.3519,71.2896,71.3163,37616.0
2018-03-13 11:45:00,80.09,80.13,80.06,80.13,42387.0,71.3163,71.3519,71.2896,71.3519,42387.0
2018-03-13 11:50:00,80.13,80.13,80.08,80.11,42772.0,71.3519,71.3519,71.3074,71.3341,42772.0
2018-03-13 11:55:00,80.11,80.12,80.02,80.08,51878.0,71.3341,71.343,71.254,71.3074,51878.0
2018-03-13 12:00:00,80.09,80.09,79.91,79.91,22713.0,71.3163,71.3163,71.156,71.156,22713.0
2018-03-13 12:05:00,79.9,79.98,79.83,79.87,29871.0,71.1471,71.2184,71.0848,71.1204,29871.0
2018-03-13 12:10:00,79.87,79.88,79.8,79.82,16753.0,71.1204,71.1293,71.0581,71.0759,16753.0
2018-03-13 12:15:00,79.83,79.9,79.81,79.88,10169.0,71.0848,71.1471,71.067,71.1293,10169.0
2018-03-13 12:20:00,79.88,79.92,79.85,79.89,16985.0,71.1293,71.1649,71.1026,71.1382,16985.0
2018-03-13 12:25:00,79.89,79.89,79.85,79.89,6697.0,71.1382,71.1382,71.1026,71.1382,6697.0
2018-03-13 12:30:00,79.9,80.01,79.89,80.01,15011.0,71.1471,71.2451,71.1382,71.2451,15011.0
2018-03-13 12:35:00,79.98,80.08,79.97,80.06,70628.0,71.2184,71.3074,71.2095,71.2896,70628.0
2018-03-13 12:40:00,80.07,80.14,80.03,80.14,32763.0,71.2985,71.3608,71.2629,71.3608,32763.0
2018-03-13 12:45:00,80.15,80.23,80.1,80.18,17449.0,71.3698,71.441,71.3252,71.3965,17449.0
2018-03-13 12:50:00,80.2,80.3,80.2,80.3,16651.0,71.4143,71.5033,71.4143,71.5033,16651.0
2018-03-13 12:55:00,80.32,80.32,80.26,80.26,19065.0,71.5211,71.5211,71.4677,71.4677,19065.0
2018-03-13 13:00:00,80.27,80.36,80.26,80.34,8728.0,71.4766,71.5567,71.4677,71.5389,8728.0
2018-03-13 13:05:00,80.33,80.34,80.29,80.31,10446.0,71.53,71.5389,71.4944,71.5122,10446.0
2018-03-13 13:10:00,80.3,80.38,80.3,80.37,13954.0,71.5033,71.5746,71.5033,71.5657,13954.0
2018-03-13 13:15:00,80.35,80.38,80.31,80.34,9218.0,71.5478,71.5746,71.5122,71.5389,9218.0
2018-03-13 13:20:00,80.34,80.34,80.25,80.26,5523.0,71.5389,71.5389,71.4588,71.4677,5523.0
2018-03-13 13:25:00,80.26,80.27,80.19,80.21,14528.0,71.4677,71.4766,71.4054,71.4232,14528.0
2018-03-13 13:30:00,80.21,80.22,80.15,80.16,5793.0,71.4232,71.4321,71.3698,71.3787,5793.0
2018-03-13 13:35:00,80.16,80.19,80.15,80.18,10242.0,71.3787,71.4054,71.3698,71.3965,10242.0
2018-03-13 13:40:00,80.17,80.19,80.12,80.12,16242.0,71.3876,71.4054,71.343,71.343,16242.0
2018-03-13 13:45:00,80.12,80.16,80.06,80.14,17252.0,71.343,71.3787,71.2896,71.3608,17252.0
2018-03-13 13:50:00,80.15,80.19,80.1,80.18,13286.0,71.3698,71.4054,71.3252,71.3965,13286.0
2018-03-13 13:55:00,80.16,80.18,80.09,80.11,16807.0,71.3787,71.3965,71.3163,71.3341,16807.0
2018-03-13 14:00:00,80.09,80.16,80.08,80.12,18534.0,71.3163,71.3787,71.3074,71.343,18534.0
2018-03-13 14:05:00,80.12,80.12,80.06,80.07,19170.0,71.343,71.343,71.2896,71.2985,19170.0
2018-03-13 14:10:00,80.08,80.08,80.01,80.01,11063.0,71.3074,71.3074,71.2451,71.2451,11063.0
2018-03-13 14:15:00,80.0,80.04,80.0,80.04,18184.0,71.2362,71.2718,71.2362,71.2718,18184.0
2018-03-13 14:20:00,80.03,80.04,79.99,80.0,9847.0,71.2629,71.2718,71.2273,71.2362,9847.0
2018-03-13 14:25:00,79.99,80.06,79.99,80.03,19969.0,71.2273,71.2896,71.2273,71.2629,19969.0
2018-03-13 14:30:00,80.04,80.13,80.02,80.12,27546.0,71.2718,71.3519,71.254,71.343,27546.0
2018-03-13 14:35:00,80.1,80.11,80.05,80.11,9167.0,71.3252,71.3341,71.2807,71.3341,9167.0
2018-03-13 14:40:00,80.11,80.12,80.01,80.02,25168.0,71.3341,71.343,71.2451,71.254,25168.0
2018-03-13 14:45:00,80.02,80.04,79.98,79.99,13783.0,71.254,71.2718,71.2184,71.2273,13783.0
2018-03-13 14:50:00,80.0,80.0,79.9,79.92,14610.0,71.2362,71.2362,71.1471,71.1649,14610.0
2018-03-13 14:55:00,79.91,79.96,79.87,79.95,7309.0,71.156,71.2006,71.1204,71.1917,7309.0
2018-03-13 15:00:00,79.96,80.0,79.86,79.9,24991.0,71.2006,71.2362,71.1115,71.1471,24991.0
2018-03-13 15:05:00,79.88,79.96,79.88,79.94,17445.0,71.1293,71.2006,71.1293,71.1828,17445.0
2018-03-13 15:10:00,79.96,80.05,79.92,80.03,15543.0,71.2006,71.2807,71.1649,71.2629,15543.0
2018-03-13 15:15:00,80.02,80.05,79.94,79.95,570282.0,71.254,71.2807,71.1828,71.1917,570282.0
2018-03-13 15:20:00,79.94,79.95,79.79,79.82,60467.0,71.1828,71.1917,71.0492,71.0759,60467.0
2018-03-13 15:25:00,79.82,79.84,79.77,79.79,55801.0,71.0759,71.0937,71.0314,71.0492,55801.0
2018-03-13 15:30:00,79.79,79.88,79.79,79.81,24278.0,71.0492,71.1293,71.0492,71.067,24278.0
2018-03-13 15:35:00,79.82,79.92,79.75,79.76,50839.0,71.0759,71.1649,71.0136,71.0225,50839.0
2018-03-13 15:40:00,79.76,79.83,79.71,79.81,63765.0,71.0225,71.0848,70.978,71.067,63765.0
2018-03-13 15:45:00,79.81,79.81,79.73,79.76,30488.0,71.067,71.067,70.9958,71.0225,30488.0
2018-03-13 15:50:00,79.76,79.86,79.76,79.83,130126.0,71.0225,71.1115,71.0225,71.0848,130126.0
2018-03-13 15:55:00,79.84,79.91,79.8,79.86,20378.0,71.0937,71.156,71.0581,71.1115,20378.0
2018-03-14 09:30:00,80.24,80.36,80.11,80.12,64683.0,71.4499,71.5567,71.3341,71.343,64683.0
2018-03-14 09:35:00,80.1,80.1,79.89,79.91,14905.0,71.3252,71.3252,71.1382,71.156,14905.0
2018-03-14 09:40:00,79.85,79.96,79.8,79.9,37244.0,71.1026,71.2006,71.0581,71.1471,37244.0
2018-03-14 09:45:00,79.88,79.91,79.76,79.78,29323.0,71.1293,71.156,71.0225,71.0403,29323.0
2018-03-14 09:50:00,79.77,79.99,79.76,79.92,27552.0,71.0314,71.2273,71.0225,71.1649,27552.0
2018-03-14 09:55:00,79.93,80.02,79.9,80.02,7495.0,71.1739,71.254,71.1471,71.254,7495.0
2018-03-14 10:00:00,80.04,80.21,80.01,80.19,31793.0,71.2718,71.4232,71.2451,71.4054,31793.0
2018-03-14 10:05:00,80.2,80.22,80.11,80.11,13673.0,71.4143,71.4321,71.3341,71.3341,13673.0
2018-03-14 10:10:00,80.08,80.08,79.92,79.92,26094.0,71.3074,71.3074,71.1649,71.1649,26094.0
2018-03-14 10:15:00,79.95,79.98,79.9,79.94,22801.0,71.1917,71.2184,71.1471,71.1828,22801.0
2018-03-14 10:20:00,79.95,79.98,79.89,79.94,19149.0,71.1917,71.2184,71.1382,71.1828,19149.0
2018-03-14 10:25:00,79.95,79.99,79.92,79.93,20519.0,71.1917,71.2273,71.1649,71.1739,20519.0
2018-03-14 10:30:00,79.93,79.98,79.88,79.88,9762.0,71.1739,71.2184,71.1293,71.1293,9762.0
2018-03-14 10:35:00,79.89,79.89,79.77,79.8,18743.0,71.1382,71.1382,71.0314,71.0581,18743.0
2018-03-14 10:40:00,79.81,79.86,79.77,79.83,12826.0,71.067,71.1115,71.0314,71.0848,12826.0
2018-03-14 10:45:00,79.85,79.95,79.85,79.94,13196.0,71.1026,71.1917,71.1026,71.1828,13196.0
2018-03-14 10:50:00,79.92,79.98,79.9,79.94,9210.0,71.1649,71.2184,71.1471,71.1828,9210.0
2018-03-14 10:55:00,79.94,79.96,79.84,79.85,16812.0,71.1828,71.2006,71.0937,71.1026,16812.0
2018-03-14 11:00:00,79.88,79.92,79.79,79.79,7744.0,71.1293,71.1649,71.0492,71.0492,7744.0
2018-03-14 11:05:00,79.79,79.87,79.77,79.86,8771.0,71.0492,71.1204,71.0314,71.1115,8771.0
2018-03-14 11:10:00,79.86,79.86,79.75,79.76,40742.0,71.1115,71.1115,71.0136,71.0225,40742.0
2018-03-14 11:15:00,79.74,79.75,79.68,79.68,17939.0,71.0047,71.0136,70.9512,70.9512,17939.0
2018-03-14 11:20:00,79.68,79.68,79.55,79.62,11194.0,70.9512,70.9512,70.8355,70.8978,11194.0
2018-03-14 11:25:00,79.63,79.64,79.59,79.61,18607.0,70.9067,70.9156,70.8711,70.8889,18607.0
2018-03-14 11:30:00,79.62,79.67,79.59,79.6,38036.0,70.8978,70.9423,70.8711,70.88,38036.0
2018-03-14 11:35:00,79.59,79.59,79.4,79.45,21413.0,70.8711,70.8711,70.7019,70.7464,21413.0
2018-03-14 11:40:00,79.42,79.5,79.4,79.42,20194.0,70.7197,70.791,70.7019,70.7197,20194.0
2018-03-14 11:45:00,79.43,79.48,79.42,79.45,10044.0,70.7286,70.7731,70.7197,70.7464,10044.0
2018-03-14 11:50:00,79.48,79.61,79.48,79.59,16175.0,70.7731,70.8889,70.7731,70.8711,16175.0
2018-03-14 11:55:00,79.56,79.62,79.52,79.55,12095.0,70.8444,70.8978,70.8088,70.8355,12095.0
2018-03-14 12:00:00,79.56,79.61,79.52,79.58,11354.0,70.8444,70.8889,70.8088,70.8622,11354.0
2018-03-14 12:05:00,79.55,79.58,79.49,79.5,15790.0,70.8355,70.8622,70.7821,70.791,15790.0
2018-03-14 12:10:00,79.48,79.51,79.42,79.43,12581.0,70.7731,70.7999,70.7197,70.7286,12581.0
2018-03-14 12:15:00,79.44,79.54,79.44,79.54,9063.0,70.7375,70.8266,70.7375,70.8266,9063.0
2018-03-14 12:20:00,79.52,79.61,79.47,79.56,10823.0,70.8088,70.8889,70.7642,70.8444,10823.0
2018-03-14 12:25:00,79.57,79.59,79.52,79.54,5352.0,70.8533,70.8711,70.8088,70.8266,5352.0
2018-03-14 12:30:00,79.55,79.6,79.52,79.59,7115.0,70.8355,70.88,70.8088,70.8711,7115.0
2018-03-14 12:35:00,79.61,79.68,79.59,79.61,32152.0,70.8889,70.9512,70.8711,70.8889,32152.0
2018-03-14 12:40:00,79.63,79.69,79.62,79.64,9055.0,70.9067,70.9601,70.8978,70.9156,9055.0
2018-03-14 12:45:00,79.65,79.77,79.61,79.7,27655.0,70.9245,71.0314,70.8889,70.969,27655.0
2018-03-14 12:50:00,79.68,79.71,79.66,79.7,11071.0,70.9512,70.978,70.9334,70.969,11071.0
2018-03-14 12:55:00,79.7,79.71,79.64,79.67,26868.0,70.969,70.978,70.9156,70.9423,26868.0
2018-03-14 13:00:00,79.65,79.65,79.54,79.59,14764.0,70.9245,70.9245,70.8266,70.8711,14764.0
2018-03-14 13:05:00,79.58,79.62,79.54,79.55,14944.0,70.8622,70.8978,70.8266,70.8355,14944.0
2018-03-14 13:10:00,79.54,79.54,79.49,79.5,11234.0,70.8266,70.8266,70.7821,70.791,11234.0
2018-03-14 13:15:00,79.5,79.54,79.48,79.54,7963.0,70.791,70.8266,70.7731,70.8266,7963.0
2018-03-14 13:20:00,79.54,79.57,79.52,79.57,17583.0,70.8266,70.8533,70.8088,70.8533,17583.0
2018-03-14 13:25:00,79.57,79.64,79.56,79.59,16812.0,70.8533,70.9156,70.8444,70.8711,16812.0
2018-03-14 13:30:00,79.6,79.74,79.6,79.71,18904.0,70.88,71.0047,70.88,70.978,18904.0
2018-03-14 13:35:00,79.72,79.8,79.72,79.79,11664.0,70.9869,71.0581,70.9869,71.0492,11664.0
2018-03-14 13:40:00,79.8,79.82,79.78,79.78,21097.0,71.0581,71.0759,71.0403,71.0403,21097.0
2018-03-14 13:45:00,79.77,79.86,79.77,79.86,20398.0,71.0314,71.1115,71.0314,71.1115,20398.0
2018-03-14 13:50:00,79.86,79.99,79.86,79.95,19450.0,71.1115,71.2273,71.1115,71.1917,19450.0
2018-03-14 13:55:00,79.94,79.95,79.85,79.86,17392.0,71.1828,71.1917,71.1026,71.1115,17392.0
2018-03-14 14:00:00,79.86,79.88,79.73,79.75,19542.0,71.1115,71.1293,70.9958,71.0136,19542.0
2018-03-14 14:05:00,79.74,79.78,79.7,79.75,10846.0,71.0047,71.0403,70.969,71.0136,10846.0
2018-03-14 14:10:00,79.76,79.76,79.66,79.68,130529.0,71.0225,71.0225,70.9334,70.9512,130529.0
2018-03-14 14:15:00,79.68,79.7,79.65,79.65,7695.0,70.9512,70.969,70.9245,70.9245,7695.0
2018-03-14 14:20:00,79.65,79.72,79.65,79.71,19354.0,70.9245,70.9869,70.9245,70.978,19354.0
2018-03-14 14:25:00,79.71,79.71,79.64,79.66,37658.0,70.978,70.978,70.9156,70.9334,37658.0
2018-03-14 14:30:00,79.65,79.71,79.64,79.69,10941.0,70.9245,70.978,70.9156,70.9601,10941.0
2018-03-14 14:35:00,79.7,79.72,79.5,79.51,24292.0,70.969,70.9869,70.791,70.7999,24292.0
2018-03-14 14:40:00,79.52,79.53,79.39,79.4,28102.0,70.8088,70.8177,70.693,70.7019,28102.0
2018-03-14 14:45:00,79.4,79.51,79.39,79.51,15032.0,70.7019,70.7999,70.693,70.7999,15032.0
2018-03-14 14:50:00,79.52,79.58,79.5,79.58,8927.0,70.8088,70.8622,70.791,70.8622,8927.0
2018-03-14 14:55:00,79.56,79.66,79.55,79.62,22127.0,70.8444,70.9334,70.8355,70.8978,22127.0
2018-03-14 15:00:00,79.62,79.64,79.53,79.59,15035.0,70.8978,70.9156,70.8177,70.8711,15035.0
2018-03-14 15:05:00,79.57,79.6,79.51,79.52,16052.0,70.8533,70.88,70.7999,70.8088,16052.0
2018-03-14 15:10:00,79.52,79.55,79.44,79.48,24355.0,70.8088,70.8355,70.7375,70.7731,24355.0
2018-03-14 15:15:00,79.49,79.58,79.44,79.52,21643.0,70.7821,70.8622,70.7375,70.8088,21643.0
2018-03-14 15:20:00,79.52,79.61,79.46,79.59,16214.0,70.8088,70.8889,70.7553,70.8711,16214.0
2018-03-14 15:25:00,79.59,79.59,79.51,79.53,14766.0,70.8711,70.8711,70.7999,70.8177,14766.0
2018-03-14 15:30:00,79.52,79.55,79.46,79.47,18379.0,70.8088,70.8355,70.7553,70.7642,18379.0
2018-03-14 15:35:00,79.47,79.52,79.45,79.46,10668.0,70.7642,70.8088,70.7464,70.7553,10668.0
2018-03-14 15:40:00,79.43,79.46,79.36,79.4,465467.0,70.7286,70.7553,70.6663,70.7019,465467.0
2018-03-14 15:45:00,79.39,79.47,79.38,79.44,31835.0,70.693,70.7642,70.6841,70.7375,31835.0
2018-03-14 15:50:00,79.43,79.47,79.34,79.46,36716.0,70.7286,70.7642,70.6485,70.7553,36716.0
2018-03-14 15:55:00,79.45,79.48,79.41,79.47,43487.0,70.7464,70.7731,70.7108,70.7642,43487.0
2018-03-15 09:30:00,79.63,79.67,79.56,79.6,75212.0,70.9067,70.9423,70.8444,70.88,75212.0
2018-03-15 09:35:00,79.61,79.65,79.48,79.48,13605.0,70.8889,70.9245,70.7731,70.7731,13605.0
2018-03-15 09:40:00,79.47,79.51,79.39,79.42,23871.0,70.7642,70.7999,70.693,70.7197,23871.0
2018-03-15 09:45:00,79.43,79.45,79.26,79.27,26073.0,70.7286,70.7464,70.5773,70.5862,26073.0
2018-03-15 09:50:00,79.25,79.39,79.23,79.35,22631.0,70.5683,70.693,70.5505,70.6574,22631.0
2018-03-15 09:55:00,79.33,79.34,79.22,79.22,12896.0,70.6396,70.6485,70.5416,70.5416,12896.0
2018-03-15 10:00:00,79.25,79.32,79.18,79.32,16653.0,70.5683,70.6307,70.506,70.6307,16653.0
2018-03-15 10:05:00,79.31,79.46,79.3,79.45,18741.0,70.6218,70.7553,70.6129,70.7464,18741.0
2018-03-15 10:10:00,79.47,79.54,79.39,79.4,29856.0,70.7642,70.8266,70.693,70.7019,29856.0
2018-03-15 10:15:00,79.39,79.41,79.25,79.25,48677.0,70.693,70.7108,70.5683,70.5683,48677.0
2018-03-15 10:20:00,79.27,79.27,79.2,79.23,16662.0,70.5862,70.5862,70.5238,70.5505,16662.0
2018-03-15 10:25:00,79.23,79.28,79.22,79.27,18407.0,70.5505,70.5951,70.5416,70.5862,18407.0
2018-03-15 10:30:00,79.28,79.32,79.2,79.21,16108.0,70.5951,70.6307,70.5238,70.5327,16108.0
2018-03-15 10:35:00,79.22,79.23,79.14,79.18,16068.0,70.5416,70.5505,70.4704,70.506,16068.0
2018-03-15 10:40:00,79.17,79.2,79.13,79.17,19530.0,70.4971,70.5238,70.4615,70.4971,19530.0
2018-03-15 10:45:00,79.19,79.32,79.15,79.27,15575.0,70.5149,70.6307,70.4793,70.5862,15575.0
2018-03-15 10:50:00,79.27,79.27,79.18,79.18,10287.0,70.5862,70.5862,70.506,70.506,10287.0
2018-03-15 10:55:00,79.2,79.32,79.2,79.29,24321.0,70.5238,70.6307,70.5238,70.604,24321.0
2018-03-15 11:00:00,79.28,79.4,79.26,79.36,25838.0,70.5951,70.7019,70.5773,70.6663,25838.0
2018-03-15 11:05:00,79.35,79.38,79.32,79.33,8545.0,70.6574,70.6841,70.6307,70.6396,8545.0
2018-03-15 11:10:00,79.36,79.4,79.3,79.39,9651.0,70.6663,70.7019,70.6129,70.693,9651.0
2018-03-15 11:15:00,79.38,79.48,79.38,79.38,16009.0,70.6841,70.7731,70.6841,70.6841,16009.0
2018-03-15 11:20:00,79.4,79.45,79.37,79.45,8324.0,70.7019,70.7464,70.6752,70.7464,8324.0
2018-03-15 11:25:00,79.45,79.58,79.44,79.5,19424.0,70.7464,70.8622,70.7375,70.791,19424.0
2018-03-15 11:30:00,79.5,79.5,79.41,79.43,13938.0,70.791,70.791,70.7108,70.7286,13938.0
2018-03-15 11:35:00,79.41,79.49,79.41,79.48,11846.0,70.7108,70.7821,70.7108,70.7731,11846.0
2018-03-15 11:40:00,79.48,79.48,79.39,79.42,29937.0,70.7731,70.7731,70.693,70.7197,29937.0
2018-03-15 11:45:00,79.41,79.46,79.4,79.45,14481.0,70.7108,70.7553,70.7019,70.7464,14481.0
2018-03-15 11:50:00,79.45,79.45,79.3,79.3,11530.0,70.7464,70.7464,70.6129,70.6129,11530.0
2018-03-15 11:55:00,79.29,79.34,79.29,79.3,15269.0,70.604,70.6485,70.604,70.6129,15269.0
2018-03-15 12:00:00,79.32,79.32,79.27,79.32,10512.0,70.6307,70.6307,70.5862,70.6307,10512.0
2018-03-15 12:05:00,79.32,79.35,79.31,79.32,10160.0,70.6307,70.6574,70.6218,70.6307,10160.0
2018-03-15 12:10:00,79.31,79.32,79.2,79.2,9471.0,70.6218,70.6307,70.5238,70.5238,9471.0
2018-03-15 12:15:00,79.2,79.22,79.17,79.21,10943.0,70.5238,70.5416,70.4971,70.5327,10943.0
2018-03-15 12:20:00,79.2,79.21,79.13,79.14,12646.0,70.5238,70.5327,70.4615,70.4704,12646.0
2018-03-15 12:25:00,79.13,79.16,79.11,79.13,9836.0,70.4615,70.4882,70.4437,70.4615,9836.0
2018-03-15 12:30:00,79.14,79.18,79.09,79.15,16191.0,70.4704,70.506,70.4259,70.4793,16191.0
2018-03-15 12:35:00,79.19,79.22,79.12,79.12,9010.0,70.5149,70.5416,70.4526,70.4526,9010.0
2018-03-15 12:40:00,79.11,79.13,79.08,79.11,8537.0,70.4437,70.4615,70.417,70.4437,8537.0
2018-03-15 12:45:00,79.1,79.1,79.02,79.07,7149.0,70.4348,70.4348,70.3635,70.4081,7149.0
2018-03-15 12:50:00,79.07,79.21,79.07,79.14,14185.0,70.4081,70.5327,70.4081,70.4704,14185.0
2018-03-15 12:55:00,79.13,79.16,79.11,79.15,7400.0,70.4615,70.4882,70.4437,70.4793,7400.0
2018-03-15 13:00:00,79.13,79.2,79.13,79.19,4859.0,70.4615,70.5238,70.4615,70.5149,4859.0
2018-03-15 13:05:00,79.19,79.2,79.17,79.2,19556.0,70.5149,70.5238,70.4971,70.5238,19556.0
2018-03-15 13:10:00,79.19,79.19,79.13,79.13,11610.0,70.5149,70.5149,70.4615,70.4615,11610.0
2018-03-15 13:15:00,79.13,79.15,79.08,79.1,4176.0,70.4615,70.4793,70.417,70.4348,4176.0
2018-03-15 13:20:00,79.11,79.18,79.1,79.14,12541.0,70.4437,70.506,70.4348,70.4704,12541.0
2018-03-15 13:25:00,79.14,79.15,79.13,79.14,7062.0,70.4704,70.4793,70.4615,70.4704,7062.0
2018-03-15 13:30:00,79.15,79.2,79.14,79.16,5740.0,70.4793,70.5238,70.4704,70.4882,5740.0
2018-03-15 13:35:00,79.17,79.2,79.15,79.17,3359.0,70.4971,70.5238,70.4793,70.4971,3359.0
2018-03-15 13:40:00,79.17,79.18,79.14,79.16,17370.0,70.4971,70.506,70.4704,70.4882,17370.0
2018-03-15 13:45:00,79.16,79.16,79.08,79.13,20791.0,70.4882,70.4882,70.417,70.4615,20791.0
2018-03-15 13:50:00,79.12,79.13,79.06,79.09,7189.0,70.4526,70.4615,70.3992,70.4259,7189.0
2018-03-15 13:55:00,79.11,79.11,78.98,78.99,12410.0,70.4437,70.4437,70.3279,70.3368,12410.0
2018-03-15 14:00:00,78.98,79.02,78.96,79.0,9566.0,70.3279,70.3635,70.3101,70.3457,9566.0
2018-03-15 14:05:00,79.02,79.02,78.97,79.0,7479.0,70.3635,70.3635,70.319,70.3457,7479.0
2018-03-15 14:10:00,79.0,79.01,78.94,78.96,14114.0,70.3457,70.3546,70.2923,70.3101,14114.0
2018-03-15 14:15:00,78.96,79.03,78.95,78.99,12266.0,70.3101,70.3724,70.3012,70.3368,12266.0
2018-03-15 14:20:00,78.98,79.02,78.97,78.97,10367.0,70.3279,70.3635,70.319,70.319,10367.0
2018-03-15 14:25:00,78.97,79.0,78.93,78.95,24222.0,70.319,70.3457,70.2834,70.3012,24222.0
2018-03-15 14:30:00,78.98,78.98,78.91,78.93,10819.0,70.3279,70.3279,70.2656,70.2834,10819.0
2018-03-15 14:35:00,78.93,78.96,78.91,78.92,12436.0,70.2834,70.3101,70.2656,70.2745,12436.0
2018-03-15 14:40:00,78.91,78.94,78.84,78.84,9479.0,70.2656,70.2923,70.2033,70.2033,9479.0
2018-03-15 14:45:00,78.84,78.9,78.83,78.87,21897.0,70.2033,70.2567,70.1944,70.23,21897.0
2018-03-15 14:50:00,78.86,78.89,78.84,78.89,10716.0,70.2211,70.2478,70.2033,70.2478,10716.0
2018-03-15 14:55:00,78.91,78.98,78.86,78.98,15090.0,70.2656,70.3279,70.2211,70.3279,15090.0
2018-03-15 15:00:00,78.98,78.98,78.91,78.93,22980.0,70.3279,70.3279,70.2656,70.2834,22980.0
2018-03-15 15:05:00,78.93,78.99,78.91,78.99,22818.0,70.2834,70.3368,70.2656,70.3368,22818.0
2018-03-15 15:10:00,78.99,78.99,78.92,78.92,7041.0,70.3368,70.3368,70.2745,70.2745,7041.0
2018-03-15 15:15:00,78.91,78.94,78.87,78.92,20321.0,70.2656,70.2923,70.23,70.2745,20321.0
2018-03-15 15:20:00,78.92,78.99,78.92,78.96,34627.0,70.2745,70.3368,70.2745,70.3101,34627.0
2018-03-15 15:25:00,78.96,78.96,78.91,78.95,8959.0,70.3101,70.3101,70.2656,70.3012,8959.0
2018-03-15 15:30:00,78.95,79.01,78.94,78.98,49709.0,70.3012,70.3546,70.2923,70.3279,49709.0
2018-03-15 15:35:00,78.98,78.99,78.92,78.93,82505.0,70.3279,70.3368,70.2745,70.2834,82505.0
2018-03-15 15:40:00,78.92,78.98,78.91,78.97,13017.0,70.2745,70.3279,70.2656,70.319,13017.0
2018-03-15 15:45:00,78.97,79.06,78.97,79.06,24953.0,70.319,70.3992,70.319,70.3992,24953.0
2018-03-15 15:50:00,79.06,79.07,79.01,79.02,13011.0,70.3992,70.4081,70.3546,70.3635,13011.0
2018-03-15 15:55:00,79.01,79.14,79.01,79.1,28840.0,70.3546,70.4704,70.3546,70.4348,28840.0
2018-03-16 09:30:00,79.11,79.35,79.02,79.12,80356.0,70.4437,70.6574,70.3635,70.4526,80356.0
2018-03-16 09:35:00,79.09,79.13,79.06,79.09,15358.0,70.4259,70.4615,70.3992,70.4259,15358.0
2018-03-16 09:40:00,79.1,79.23,79.08,79.23,25547.0,70.4348,70.5505,70.417,70.5505,25547.0
2018-03-16 09:45:00,79.23,79.29,79.14,79.27,13000.0,70.5505,70.604,70.4704,70.5862,13000.0
2018-03-16 09:50:00,79.28,79.31,79.2,79.28,28760.0,70.5951,70.6218,70.5238,70.5951,28760.0
2018-03-16 09:55:00,79.28,79.32,79.13,79.17,15338.0,70.5951,70.6307,70.4615,70.4971,15338.0
2018-03-16 10:00:00,79.16,79.22,79.13,79.18,19528.0,70.4882,70.5416,70.4615,70.506,19528.0
2018-03-16 10:05:00,79.18,79.24,79.12,79.12,11194.0,70.506,70.5594,70.4526,70.4526,11194.0
2018-03-16 10:10:00,79.11,79.21,79.1,79.2,11811.0,70.4437,70.5327,70.4348,70.5238,11811.0
2018-03-16 10:15:00,79.21,79.24,79.17,79.23,7106.0,70.5327,70.5594,70.4971,70.5505,7106.0
2018-03-16 10:20:00,79.23,79.44,79.23,79.44,98586.0,70.5505,70.7375,70.5505,70.7375,98586.0
2018-03-16 10:25:00,79.44,79.48,79.39,79.48,356273.0,70.7375,70.7731,70.693,70.7731,356273.0
2018-03-16 10:30:00,79.5,79.69,79.49,79.64,22367.0,70.791,70.9601,70.7821,70.9156,22367.0
2018-03-16 10:35:00,79.64,79.75,79.6,79.68,12400.0,70.9156,71.0136,70.88,70.9512,12400.0
2018-03-16 10:40:00,79.67,79.7,79.54,79.54,18620.0,70.9423,70.969,70.8266,70.8266,18620.0
2018-03-16 10:45:00,79.53,79.63,79.53,79.62,6994.0,70.8177,70.9067,70.8177,70.8978,6994.0
2018-03-16 10:50:00,79.64,79.68,79.61,79.64,20287.0,70.9156,70.9512,70.8889,70.9156,20287.0
2018-03-16 10:55:00,79.63,79.65,79.6,79.61,12181.0,70.9067,70.9245,70.88,70.8889,12181.0
2018-03-16 11:00:00,79.6,79.67,79.57,79.67,12830.0,70.88,70.9423,70.8533,70.9423,12830.0
2018-03-16 11:05:00,79.7,79.7,79.54,79.56,11969.0,70.969,70.969,70.8266,70.8444,11969.0
2018-03-16 11:10:00,79.54,79.58,79.51,79.55,33798.0,70.8266,70.8622,70.7999,70.8355,33798.0
2018-03-16 11:15:00,79.54,79.54,79.48,79.51,13177.0,70.8266,70.8266,70.7731,70.7999,13177.0
2018-03-16 11:20:00,79.52,79.62,79.5,79.6,23503.0,70.8088,70.8978,70.791,70.88,23503.0
2018-03-16 11:25:00,79.61,79.71,79.56,79.7,22972.0,70.8889,70.978,70.8444,70.969,22972.0
2018-03-16 11:30:00,79.7,79.78,79.66,79.78,31595.0,70.969,71.0403,70.9334,71.0403,31595.0
2018-03-16 11:35:00,79.78,79.89,79.78,79.8,15708.0,71.0403,71.1382,71.0403,71.0581,15708.0
2018-03-16 11:40:00,79.8,79.82,79.74,79.82,11301.0,71.0581,71.0759,71.0047,71.0759,11301.0
2018-03-16 11:45:00,79.83,79.86,79.8,79.81,47735.0,71.0848,71.1115,71.0581,71.067,47735.0
2018-03-16 11:50:00,79.8,79.83,79.75,79.8,55791.0,71.0581,71.0848,71.0136,71.0581,55791.0
2018-03-16 11:55:00,79.8,79.8,79.69,79.69,18991.0,71.0581,71.0581,70.9601,70.9601,18991.0
2018-03-16 12:00:00,79.7,79.73,79.66,79.67,26411.0,70.969,70.9958,70.9334,70.9423,26411.0
2018-03-16 12:05:00,79.67,79.71,79.61,79.66,16812.0,70.9423,70.978,70.8889,70.9334,16812.0
2018-03-16 12:10:00,79.67,79.7,79.6,79.7,15723.0,70.9423,70.969,70.88,70.969,15723.0
2018-03-16 12:15:00,79.71,79.72,79.66,79.72,12561.0,70.978,70.9869,70.9334,70.9869,12561.0
2018-03-16 12:20:00,79.72,79.75,79.69,79.72,46624.0,70.9869,71.0136,70.9601,70.9869,46624.0
2018-03-16 12:25:00,79.71,79.81,79.71,79.8,18050.0,70.978,71.067,70.978,71.0581,18050.0
2018-03-16 12:30:00,79.78,79.86,79.78,79.86,25471.0,71.0403,71.1115,71.0403,71.1115,25471.0
2018-03-16 12:35:00,79.86,79.91,79.81,79.81,18706.0,71.1115,71.156,71.067,71.067,18706.0
2018-03-16 12:40:00,79.81,79.84,79.77,79.81,10532.0,71.067,71.0937,71.0314,71.067,10532.0
2018-03-16 12:45:00,79.82,79.83,79.76,79.78,8145.0,71.0759,71.0848,71.0225,71.0403,8145.0
2018-03-16 12:50:00,79.79,79.8,79.75,79.77,6611.0,71.0492,71.0581,71.0136,71.0314,6611.0
2018-03-16 12:55:00,79.77,79.82,79.76,79.81,7577.0,71.0314,71.0759,71.0225,71.067,7577.0
2018-03-16 13:00:00,79.81,79.84,79.79,79.82,10844.0,71.067,71.0937,71.0492,71.0759,10844.0
2018-03-16 13:05:00,79.81,79.81,79.75,79.77,7389.0,71.067,71.067,71.0136,71.0314,7389.0
2018-03-16 13:10:00,79.75,79.76,79.66,79.69,65660.0,71.0136,71.0225,70.9334,70.9601,65660.0
2018-03-16 13:15:00,79.68,79.68,79.63,79.64,8167.0,70.9512,70.9512,70.9067,70.9156,8167.0
2018-03-16 13:20:00,79.64,79.7,79.63,79.67,6637.0,70.9156,70.969,70.9067,70.9423,6637.0
2018-03-16 13:25:00,79.67,79.69,79.58,79.61,11898.0,70.9423,70.9601,70.8622,70.8889,11898.0
2018-03-16 13:30:00,79.6,79.64,79.6,79.63,5358.0,70.88,70.9156,70.88,70.9067,5358.0
2018-03-16 13:35:00,79.64,79.65,79.62,79.62,10259.0,70.9156,70.9245,70.8978,70.8978,10259.0
2018-03-16 13:40:00,79.63,79.63,79.57,79.57,13206.0,70.9067,70.9067,70.8533,70.8533,13206.0
2018-03-16 13:45:00,79.57,79.6,79.5,79.52,10888.0,70.8533,70.88,70.791,70.8088,10888.0
2018-03-16 13:50:00,79.52,79.54,79.47,79.49,14150.0,70.8088,70.8266,70.7642,70.7821,14150.0
2018-03-16 13:55:00,79.5,79.55,79.49,79.55,21164.0,70.791,70.8355,70.7821,70.8355,21164.0
2018-03-16 14:00:00,79.57,79.57,79.52,79.54,5047.0,70.8533,70.8533,70.8088,70.8266,5047.0
2018-03-16 14:05:00,79.53,79.55,79.52,79.53,10631.0,70.8177,70.8355,70.8088,70.8177,10631.0
2018-03-16 14:10:00,79.53,79.55,79.47,79.5,31472.0,70.8177,70.8355,70.7642,70.791,31472.0
2018-03-16 14:15:00,79.48,79.51,79.48,79.5,9340.0,70.7731,70.7999,70.7731,70.791,9340.0
2018-03-16 14:20:00,79.5,79.55,79.49,79.55,8727.0,70.791,70.8355,70.7821,70.8355,8727.0
2018-03-16 14:25:00,79.55,79.59,79.55,79.59,17237.0,70.8355,70.8711,70.8355,70.8711,17237.0
2018-03-16 14:30:00,79.59,79.6,79.55,79.59,20038.0,70.8711,70.88,70.8355,70.8711,20038.0
2018-03-16 14:35:00,79.59,79.61,79.58,79.6,22370.0,70.8711,70.8889,70.8622,70.88,22370.0
2018-03-16 14:40:00,79.59,79.59,79.56,79.57,11178.0,70.8711,70.8711,70.8444,70.8533,11178.0
2018-03-16 14:45:00,79.57,79.58,79.54,79.56,9554.0,70.8533,70.8622,70.8266,70.8444,9554.0
2018-03-16 14:50:00,79.57,79.65,79.56,79.6,15450.0,70.8533,70.9245,70.8444,70.88,15450.0
2018-03-16 14:55:00,79.61,79.65,79.59,79.62,18312.0,70.8889,70.9245,70.8711,70.8978,18312.0
2018-03-16 15:00:00,79.62,79.67,79.6,79.6,18861.0,70.8978,70.9423,70.88,70.88,18861.0
2018-03-16 15:05:00,79.6,79.62,79.58,79.61,11050.0,70.88,70.8978,70.8622,70.8889,11050.0
2018-03-16 15:10:00,79.62,79.63,79.6,79.6,15075.0,70.8978,70.9067,70.88,70.88,15075.0
2018-03-16 15:15:00,79.61,79.61,79.55,79.59,28904.0,70.8889,70.8889,70.8355,70.8711,28904.0
2018-03-16 15:20:00,79.59,79.62,79.57,79.61,22421.0,70.8711,70.8978,70.8533,70.8889,22421.0
2018-03-16 15:25:00,79.61,79.74,79.61,79.72,50070.0,70.8889,71.0047,70.8889,70.9869,50070.0
2018-03-16 15:30:00,79.73,79.78,79.73,79.77,31299.0,70.9958,71.0403,70.9958,71.0314,31299.0
2018-03-16 15:35:00,79.77,79.79,79.72,79.75,26775.0,71.0314,71.0492,70.9869,71.0136,26775.0
2018-03-16 15:40:00,79.75,79.8,79.74,79.78,22697.0,71.0136,71.0581,71.0047,71.0403,22697.0
2018-03-16 15:45:00,79.79,79.79,79.7,79.74,40378.0,71.0492,71.0492,70.969,71.0047,40378.0
2018-03-16 15:50:00,79.74,79.87,79.74,79.86,64647.0,71.0047,71.1204,71.0047,71.1115,64647.0
2018-03-16 15:55:00,79.84,79.87,79.71,79.72,386862.0,71.0937,71.1204,70.978,70.9869,386862.0
2018-03-19 09:30:00,79.53,79.62,79.26,79.28,84482.0,70.8177,70.8978,70.5773,70.5951,84482.0
2018-03-19 09:35:00,79.26,79.38,79.21,79.34,57840.0,70.5773,70.6841,70.5327,70.6485,57840.0
2018-03-19 09:40:00,79.35,79.35,79.08,79.11,21447.0,70.6574,70.6574,70.417,70.4437,21447.0
2018-03-19 09:45:00,79.06,79.2,79.04,79.18,14645.0,70.3992,70.5238,70.3814,70.506,14645.0
2018-03-19 09:50:00,79.17,79.27,79.16,79.2,12369.0,70.4971,70.5862,70.4882,70.5238,12369.0
2018-03-19 09:55:00,79.2,79.3,79.15,79.3,11940.0,70.5238,70.6129,70.4793,70.6129,11940.0
2018-03-19 10:00:00,79.26,79.28,79.13,79.21,24334.0,70.5773,70.5951,70.4615,70.5327,24334.0
2018-03-19 10:05:00,79.2,79.25,79.13,79.13,25714.0,70.5238,70.5683,70.4615,70.4615,25714.0
2018-03-19 10:10:00,79.11,79.12,78.95,78.99,35087.0,70.4437,70.4526,70.3012,70.3368,35087.0
2018-03-19 10:15:00,78.99,79.01,78.91,78.95,15708.0,70.3368,70.3546,70.2656,70.3012,15708.0
2018-03-19 10:20:00,78.95,78.96,78.81,78.89,39686.0,70.3012,70.3101,70.1765,70.2478,39686.0
2018-03-19 10:25:00,78.89,79.01,78.87,79.01,31688.0,70.2478,70.3546,70.23,70.3546,31688.0
2018-03-19 10:30:00,79.01,79.12,78.99,79.11,20623.0,70.3546,70.4526,70.3368,70.4437,20623.0
2018-03-19 10:35:00,79.11,79.14,79.09,79.09,11669.0,70.4437,70.4704,70.4259,70.4259,11669.0
2018-03-19 10:40:00,79.1,79.11,78.96,78.96,108090.0,70.4348,70.4437,70.3101,70.3101,108090.0
2018-03-19 10:45:00,78.96,78.99,78.91,78.93,30146.0,70.3101,70.3368,70.2656,70.2834,30146.0
2018-03-19 10:50:00,78.93,78.94,78.79,78.82,17009.0,70.2834,70.2923,70.1587,70.1855,17009.0
2018-03-19 10:55:00,78.83,78.87,78.75,78.85,43512.0,70.1944,70.23,70.1231,70.2122,43512.0
2018-03-19 11:00:00,78.84,78.86,78.77,78.78,28512.0,70.2033,70.2211,70.1409,70.1498,28512.0
2018-03-19 11:05:00,78.78,78.89,78.78,78.84,25621.0,70.1498,70.2478,70.1498,70.2033,25621.0
2018-03-19 11:10:00,78.84,78.87,78.76,78.76,9193.0,70.2033,70.23,70.132,70.132,9193.0
2018-03-19 11:15:00,78.76,78.77,78.68,78.71,20438.0,70.132,70.1409,70.0608,70.0875,20438.0
2018-03-19 11:20:00,78.71,78.75,78.69,78.71,11878.0,70.0875,70.1231,70.0697,70.0875,11878.0
2018-03-19 11:25:00,78.71,78.8,78.69,78.79,24579.0,70.0875,70.1676,70.0697,70.1587,24579.0
2018-03-19 11:30:00,78.79,78.79,78.69,78.72,19708.0,70.1587,70.1587,70.0697,70.0964,19708.0
2018-03-19 11:35:00,78.71,78.72,78.66,78.66,11725.0,70.0875,70.0964,70.043,70.043,11725.0
2018-03-19 11:40:00,78.66,78.7,78.6,78.64,21634.0,70.043,70.0786,69.9896,70.0252,21634.0
2018-03-19 11:45:00,78.65,78.65,78.59,78.61,12514.0,70.0341,70.0341,69.9806,69.9985,12514.0
2018-03-19 11:50:00,78.61,78.69,78.59,78.68,18089.0,69.9985,70.0697,69.9806,70.0608,18089.0
2018-03-19 11:55:00,78.66,78.67,78.55,78.58,22347.0,70.043,70.0519,69.945,69.9717,22347.0
2018-03-19 12:00:00,78.59,78.63,78.55,78.61,19687.0,69.9806,70.0163,69.945,69.9985,19687.0
2018-03-19 12:05:00,78.6,78.66,78.58,78.58,38505.0,69.9896,70.043,69.9717,69.9717,38505.0
2018-03-19 12:10:00,78.59,78.61,78.54,78.6,27381.0,69.9806,69.9985,69.9361,69.9896,27381.0
2018-03-19 12:15:00,78.59,78.64,78.56,78.63,38564.0,69.9806,70.0252,69.9539,70.0163,38564.0
2018-03-19 12:20:00,78.61,78.68,78.58,78.66,11895.0,69.9985,70.0608,69.9717,70.043,11895.0
2018-03-19 12:25:00,78.67,78.75,78.64,78.75,44566.0,70.0519,70.1231,70.0252,70.1231,44566.0
2018-03-19 12:30:00,78.75,78.76,78.61,78.65,29368.0,70.1231,70.132,69.9985,70.0341,29368.0
2018-03-19 12:35:00,78.65,78.68,78.59,78.6,14599.0,70.0341,70.0608,69.9806,69.9896,14599.0
2018-03-19 12:40:00,78.58,78.6,78.53,78.54,9149.0,69.9717,69.9896,69.9272,69.9361,9149.0
2018-03-19 12:45:00,78.51,78.51,78.35,78.37,24832.0,69.9094,69.9094,69.7669,69.7847,24832.0
2018-03-19 12:50:00,78.36,78.46,78.36,78.46,10629.0,69.7758,69.8649,69.7758,69.8649,10629.0
2018-03-19 12:55:00,78.47,78.51,78.43,78.43,22700.0,69.8738,69.9094,69.8382,69.8382,22700.0
2018-03-19 13:00:00,78.42,78.45,78.26,78.27,31947.0,69.8293,69.856,69.6868,69.6957,31947.0
2018-03-19 13:05:00,78.26,78.29,78.11,78.13,28492.0,69.6868,69.7135,69.5532,69.571,28492.0
2018-03-19 13:10:00,78.13,78.13,78.02,78.07,9222.0,69.571,69.571,69.4731,69.5176,9222.0
2018-03-19 13:15:00,78.1,78.21,78.1,78.2,7924.0,69.5443,69.6423,69.5443,69.6334,7924.0
2018-03-19 13:20:00,78.19,78.25,78.16,78.22,21114.0,69.6245,69.6779,69.5978,69.6512,21114.0
2018-03-19 13:25:00,78.22,78.25,78.12,78.18,29144.0,69.6512,69.6779,69.5621,69.6156,29144.0
2018-03-19 13:30:00,78.18,78.23,78.13,78.21,18943.0,69.6156,69.6601,69.571,69.6423,18943.0
2018-03-19 13:35:00,78.19,78.36,78.18,78.36,16452.0,69.6245,69.7758,69.6156,69.7758,16452.0
2018-03-19 13:40:00,78.36,78.41,78.36,78.41,13876.0,69.7758,69.8204,69.7758,69.8204,13876.0
2018-03-19 13:45:00,78.42,78.47,78.4,78.45,17487.0,69.8293,69.8738,69.8115,69.856,17487.0
2018-03-19 13:50:00,78.44,78.5,78.41,78.44,14235.0,69.8471,69.9005,69.8204,69.8471,14235.0
2018-03-19 13:55:00,78.44,78.53,78.4,78.53,19146.0,69.8471,69.9272,69.8115,69.9272,19146.0
2018-03-19 14:00:00,78.51,78.6,78.5,78.58,12556.0,69.9094,69.9896,69.9005,69.9717,12556.0
2018-03-19 14:05:00,78.56,78.58,78.53,78.53,13057.0,69.9539,69.9717,69.9272,69.9272,13057.0
2018-03-19 14:10:00,78.52,78.63,78.52,78.56,16168.0,69.9183,70.0163,69.9183,69.9539,16168.0
2018-03-19 14:15:00,78.56,78.59,78.52,78.53,21834.0,69.9539,69.9806,69.9183,69.9272,21834.0
2018-03-19 14:20:00,78.54,78.54,78.44,78.44,15193.0,69.9361,69.9361,69.8471,69.8471,15193.0
2018-03-19 14:25:00,78.44,78.51,78.41,78.51,158603.0,69.8471,69.9094,69.8204,69.9094,158603.0
2018-03-19 14:30:00,78.5,78.5,78.44,78.44,25763.0,69.9005,69.9005,69.8471,69.8471,25763.0
2018-03-19 14:35:00,78.45,78.45,78.31,78.34,27752.0,69.856,69.856,69.7313,69.758,27752.0
2018-03-19 14:40:00,78.34,78.38,78.26,78.38,19438.0,69.758,69.7937,69.6868,69.7937,19438.0
2018-03-19 14:45:00,78.41,78.42,78.32,78.34,19155.0,69.8204,69.8293,69.7402,69.758,19155.0
2018-03-19 14:50:00,78.31,78.47,78.3,78.41,14060.0,69.7313,69.8738,69.7224,69.8204,14060.0
2018-03-19 14:55:00,78.43,78.63,78.42,78.57,23297.0,69.8382,70.0163,69.8293,69.9628,23297.0
2018-03-19 15:00:00,78.57,78.61,78.47,78.61,24873.0,69.9628,69.9985,69.8738,69.9985,24873.0
2018-03-19 15:05:00,78.61,78.64,78.49,78.52,27640.0,69.9985,70.0252,69.8916,69.9183,27640.0
2018-03-19 15:10:00,78.52,78.59,78.5,78.59,81376.0,69.9183,69.9806,69.9005,69.9806,81376.0
2018-03-19 15:15:00,78.59,78.88,78.58,78.85,44733.0,69.9806,70.2389,69.9717,70.2122,44733.0
2018-03-19 15:20:00,78.85,78.89,78.73,78.74,34200.0,70.2122,70.2478,70.1053,70.1142,34200.0
2018-03-19 15:25:00,78.74,78.76,78.67,78.69,25752.0,70.1142,70.132,70.0519,70.0697,25752.0
2018-03-19 15:30:00,78.7,78.79,78.68,78.78,47201.0,70.0786,70.1587,70.0608,70.1498,47201.0
2018-03-19 15:35:00,78.77,78.87,78.7,78.85,40415.0,70.1409,70.23,70.0786,70.2122,40415.0
2018-03-19 15:40:00,78.85,78.92,78.79,78.89,41236.0,70.2122,70.2745,70.1587,70.2478,41236.0
2018-03-19 15:45:00,78.88,79.04,78.88,78.99,46554.0,70.2389,70.3814,70.2389,70.3368,46554.0
2018-03-19 15:50:00,78.96,79.01,78.95,79.0,39608.0,70.3101,70.3546,70.3012,70.3457,39608.0
2018-03-19 15:55:00,79.0,79.11,79.0,79.02,48502.0,70.3457,70.4437,70.3457,70.3635,48502.0
2018-03-20 09:30:00,79.13,79.35,79.13,79.28,57487.0,70.4615,70.6574,70.4615,70.5951,57487.0
2018-03-20 09:35:00,79.3,79.31,79.11,79.17,36110.0,70.6129,70.6218,70.4437,70.4971,36110.0
2018-03-20 09:40:00,79.16,79.31,79.16,79.29,33427.0,70.4882,70.6218,70.4882,70.604,33427.0
2018-03-20 09:45:00,79.3,79.32,79.21,79.24,14252.0,70.6129,70.6307,70.5327,70.5594,14252.0
2018-03-20 09:50:00,79.21,79.26,79.17,79.21,34967.0,70.5327,70.5773,70.4971,70.5327,34967.0
2018-03-20 09:55:00,79.2,79.2,79.06,79.08,18356.0,70.5238,70.5238,70.3992,70.417,18356.0
2018-03-20 10:00:00,79.06,79.2,79.06,79.2,10800.0,70.3992,70.5238,70.3992,70.5238,10800.0
2018-03-20 10:05:00,79.21,79.25,79.17,79.19,18341.0,70.5327,70.5683,70.4971,70.5149,18341.0
2018-03-20 10:10:00,79.16,79.21,79.14,79.16,14424.0,70.4882,70.5327,70.4704,70.4882,14424.0
2018-03-20 10:15:00,79.15,79.16,79.06,79.14,38740.0,70.4793,70.4882,70.3992,70.4704,38740.0
2018-03-20 10:20:00,79.12,79.16,79.1,79.13,7223.0,70.4526,70.4882,70.4348,70.4615,7223.0
2018-03-20 10:25:00,79.12,79.13,79.05,79.11,16432.0,70.4526,70.4615,70.3903,70.4437,16432.0
2018-03-20 10:30:00,79.12,79.18,79.08,79.11,8165.0,70.4526,70.506,70.417,70.4437,8165.0
2018-03-20 10:35:00,79.11,79.13,79.02,79.06,49785.0,70.4437,70.4615,70.3635,70.3992,49785.0
2018-03-20 10:40:00,79.08,79.12,78.95,78.95,39359.0,70.417,70.4526,70.3012,70.3012,39359.0
2018-03-20 10:45:00,78.93,78.99,78.92,78.92,20620.0,70.2834,70.3368,70.2745,70.2745,20620.0
2018-03-20 10:50:00,78.91,79.0,78.91,78.98,42169.0,70.2656,70.3457,70.2656,70.3279,42169.0
2018-03-20 10:55:00,78.98,79.03,78.94,79.03,29517.0,70.3279,70.3724,70.2923,70.3724,29517.0
2018-03-20 11:00:00,79.04,79.06,78.92,78.93,26462.0,70.3814,70.3992,70.2745,70.2834,26462.0
2018-03-20 11:05:00,78.92,78.97,78.89,78.96,46598.0,70.2745,70.319,70.2478,70.3101,46598.0
2018-03-20 11:10:00,78.96,78.99,78.93,78.94,21115.0,70.3101,70.3368,70.2834,70.2923,21115.0
2018-03-20 11:15:00,78.94,79.03,78.93,79.02,79182.0,70.2923,70.3724,70.2834,70.3635,79182.0
2018-03-20 11:20:00,79.02,79.07,79.0,79.03,28961.0,70.3635,70.4081,70.3457,70.3724,28961.0
2018-03-20 11:25:00,79.03,79.08,78.98,78.98,8856.0,70.3724,70.417,70.3279,70.3279,8856.0
2018-03-20 11:30:00,79.0,79.0,78.94,78.95,12492.0,70.3457,70.3457,70.2923,70.3012,12492.0
2018-03-20 11:35:00,78.95,78.98,78.93,78.98,18978.0,70.3012,70.3279,70.2834,70.3279,18978.0
2018-03-20 11:40:00,78.96,78.97,78.82,78.85,17176.0,70.3101,70.319,70.1855,70.2122,17176.0
2018-03-20 11:45:00,78.87,78.88,78.77,78.79,38829.0,70.23,70.2389,70.1409,70.1587,38829.0
2018-03-20 11:50:00,78.79,78.85,78.75,78.76,11315.0,70.1587,70.2122,70.1231,70.132,11315.0
2018-03-20 11:55:00,78.79,78.86,78.77,78.86,6847.0,70.1587,70.2211,70.1409,70.2211,6847.0
2018-03-20 12:00:00,78.86,78.9,78.82,78.9,15287.0,70.2211,70.2567,70.1855,70.2567,15287.0
2018-03-20 12:05:00,78.89,78.96,78.89,78.91,15426.0,70.2478,70.3101,70.2478,70.2656,15426.0
2018-03-20 12:10:00,78.91,78.99,78.91,78.99,9964.0,70.2656,70.3368,70.2656,70.3368,9964.0
2018-03-20 12:15:00,79.0,79.0,78.95,78.96,7200.0,70.3457,70.3457,70.3012,70.3101,7200.0
2018-03-20 12:20:00,78.96,79.0,78.95,79.0,7988.0,70.3101,70.3457,70.3012,70.3457,7988.0
2018-03-20 12:25:00,79.01,79.05,78.99,78.99,15721.0,70.3546,70.3903,70.3368,70.3368,15721.0
2018-03-20 12:30:00,78.99,79.07,78.99,79.06,10405.0,70.3368,70.4081,70.3368,70.3992,10405.0
2018-03-20 12:35:00,79.07,79.08,79.01,79.01,6608.0,70.4081,70.417,70.3546,70.3546,6608.0
2018-03-20 12:40:00,79.02,79.04,78.99,78.99,3635.0,70.3635,70.3814,70.3368,70.3368,3635.0
2018-03-20 12:45:00,78.96,79.0,78.92,78.99,10345.0,70.3101,70.3457,70.2745,70.3368,10345.0
2018-03-20 12:50:00,79.0,79.02,78.92,78.96,7836.0,70.3457,70.3635,70.2745,70.3101,7836.0
2018-03-20 12:55:00,78.96,78.96,78.88,78.9,202610.0,70.3101,70.3101,70.2389,70.2567,202610.0
2018-03-20 13:00:00,78.91,78.95,78.89,78.95,10271.0,70.2656,70.3012,70.2478,70.3012,10271.0
2018-03-20 13:05:00,78.95,78.98,78.95,78.98,5486.0,70.3012,70.3279,70.3012,70.3279,5486.0
2018-03-20 13:10:00,78.99,79.0,78.93,78.94,11754.0,70.3368,70.3457,70.2834,70.2923,11754.0
2018-03-20 13:15:00,78.94,78.95,78.89,78.9,6811.0,70.2923,70.3012,70.2478,70.2567,6811.0
2018-03-20 13:20:00,78.88,78.91,78.86,78.86,11698.0,70.2389,70.2656,70.2211,70.2211,11698.0
2018-03-20 13:25:00,78.88,78.92,78.87,78.9,8233.0,70.2389,70.2745,70.23,70.2567,8233.0
2018-03-20 13:30:00,78.89,78.91,78.82,78.86,20304.0,70.2478,70.2656,70.1855,70.2211,20304.0
2018-03-20 13:35:00,78.84,78.85,78.8,78.81,30571.0,70.2033,70.2122,70.1676,70.1765,30571.0
2018-03-20 13:40:00,78.82,78.84,78.78,78.79,16799.0,70.1855,70.2033,70.1498,70.1587,16799.0
2018-03-20 13:45:00,78.81,78.83,78.78,78.82,10554.0,70.1765,70.1944,70.1498,70.1855,10554.0
2018-03-20 13:50:00,78.81,78.84,78.81,78.81,7256.0,70.1765,70.2033,70.1765,70.1765,7256.0
2018-03-20 13:55:00,78.82,78.85,78.75,78.75,8255.0,70.1855,70.2122,70.1231,70.1231,8255.0
2018-03-20 14:00:00,78.75,78.82,78.7,78.81,21165.0,70.1231,70.1855,70.0786,70.1765,21165.0
2018-03-20 14:05:00,78.81,78.83,78.79,78.79,16910.0,70.1765,70.1944,70.1587,70.1587,16910.0
2018-03-20 14:10:00,78.81,78.83,78.79,78.82,20105.0,70.1765,70.1944,70.1587,70.1855,20105.0
2018-03-20 14:15:00,78.82,78.9,78.81,78.89,30207.0,70.1855,70.2567,70.1765,70.2478,30207.0
2018-03-20 14:20:00,78.88,78.92,78.86,78.91,16438.0,70.2389,70.2745,70.2211,70.2656,16438.0
2018-03-20 14:25:00,78.91,78.92,78.9,78.91,18194.0,70.2656,70.2745,70.2567,70.2656,18194.0
2018-03-20 14:30:00,78.92,78.94,78.9,78.91,26986.0,70.2745,70.2923,70.2567,70.2656,26986.0
2018-03-20 14:35:00,78.91,78.92,78.85,78.9,112649.0,70.2656,70.2745,70.2122,70.2567,112649.0
2018-03-20 14:40:00,78.89,79.01,78.89,79.01,18784.0,70.2478,70.3546,70.2478,70.3546,18784.0
2018-03-20 14:45:00,79.0,79.05,78.99,79.05,32051.0,70.3457,70.3903,70.3368,70.3903,32051.0
2018-03-20 14:50:00,79.05,79.15,79.04,79.13,15595.0,70.3903,70.4793,70.3814,70.4615,15595.0
2018-03-20 14:55:00,79.13,79.14,79.03,79.08,24026.0,70.4615,70.4704,70.3724,70.417,24026.0
2018-03-20 15:00:00,79.09,79.16,79.09,79.14,17752.0,70.4259,70.4882,70.4259,70.4704,17752.0
2018-03-20 15:05:00,79.15,79.18,79.12,79.15,29585.0,70.4793,70.506,70.4526,70.4793,29585.0
2018-03-20 15:10:00,79.16,79.16,79.08,79.11,18981.0,70.4882,70.4882,70.417,70.4437,18981.0
2018-03-20 15:15:00,79.11,79.11,79.02,79.02,23789.0,70.4437,70.4437,70.3635,70.3635,23789.0
2018-03-20 15:20:00,79.03,79.07,79.03,79.04,20179.0,70.3724,70.4081,70.3724,70.3814,20179.0
2018-03-20 15:25:00,79.04,79.05,79.01,79.03,29218.0,70.3814,70.3903,70.3546,70.3724,29218.0
2018-03-20 15:30:00,79.03,79.07,79.01,79.03,37252.0,70.3724,70.4081,70.3546,70.3724,37252.0
2018-03-20 15:35:00,79.05,79.06,78.94,79.0,28972.0,70.3903,70.3992,70.2923,70.3457,28972.0
2018-03-20 15:40:00,78.99,79.03,78.98,78.99,33781.0,70.3368,70.3724,70.3279,70.3368,33781.0
2018-03-20 15:45:00,78.99,79.01,78.94,78.98,29029.0,70.3368,70.3546,70.2923,70.3279,29029.0
2018-03-20 15:50:00,78.98,79.0,78.96,78.99,36522.0,70.3279,70.3457,70.3101,70.3368,36522.0
2018-03-20 15:55:00,78.98,79.02,78.96,78.98,122883.0,70.3279,70.3635,70.3101,70.3279,122883.0
2018-03-21 09:30:00,78.97,79.03,78.88,78.96,52474.0,70.319,70.3724,70.2389,70.3101,52474.0
2018-03-21 09:35:00,78.97,79.07,78.88,78.98,38377.0,70.319,70.4081,70.2389,70.3279,38377.0
2018-03-21 09:40:00,78.98,79.02,78.95,78.99,22870.0,70.3279,70.3635,70.3012,70.3368,22870.0
2018-03-21 09:45:00,78.98,79.21,78.98,79.17,47480.0,70.3279,70.5327,70.3279,70.4971,47480.0
2018-03-21 09:50:00,79.19,79.21,79.13,79.17,22226.0,70.5149,70.5327,70.4615,70.4971,22226.0
2018-03-21 09:55:00,79.18,79.25,79.15,79.19,20608.0,70.506,70.5683,70.4793,70.5149,20608.0
2018-03-21 10:00:00,79.2,79.26,79.15,79.26,15088.0,70.5238,70.5773,70.4793,70.5773,15088.0
2018-03-21 10:05:00,79.25,79.29,79.2,79.25,25880.0,70.5683,70.604,70.5238,70.5683,25880.0
2018-03-21 10:10:00,79.25,79.29,79.21,79.21,14085.0,70.5683,70.604,70.5327,70.5327,14085.0
2018-03-21 10:15:00,79.21,79.29,79.21,79.26,7370.0,70.5327,70.604,70.5327,70.5773,7370.0
2018-03-21 10:20:00,79.27,79.3,79.25,79.25,10225.0,70.5862,70.6129,70.5683,70.5683,10225.0
2018-03-21 10:25:00,79.25,79.32,79.25,79.28,8255.0,70.5683,70.6307,70.5683,70.5951,8255.0
2018-03-21 10:30:00,79.29,79.34,79.27,79.28,14995.0,70.604,70.6485,70.5862,70.5951,14995.0
2018-03-21 10:35:00,79.3,79.42,79.27,79.42,31770.0,70.6129,70.7197,70.5862,70.7197,31770.0
2018-03-21 10:40:00,79.43,79.59,79.42,79.59,17135.0,70.7286,70.8711,70.7197,70.8711,17135.0
2018-03-21 10:45:00,79.6,79.63,79.52,79.52,16286.0,70.88,70.9067,70.8088,70.8088,16286.0
2018-03-21 10:50:00,79.54,79.6,79.51,79.54,17945.0,70.8266,70.88,70.7999,70.8266,17945.0
2018-03-21 10:55:00,79.54,79.59,79.52,79.54,49212.0,70.8266,70.8711,70.8088,70.8266,49212.0
2018-03-21 11:00:00,79.55,79.55,79.46,79.46,26084.0,70.8355,70.8355,70.7553,70.7553,26084.0
2018-03-21 11:05:00,79.46,79.53,79.44,79.51,19639.0,70.7553,70.8177,70.7375,70.7999,19639.0
2018-03-21 11:10:00,79.52,79.54,79.47,79.49,18406.0,70.8088,70.8266,70.7642,70.7821,18406.0
2018-03-21 11:15:00,79.5,79.54,79.49,79.51,22185.0,70.791,70.8266,70.7821,70.7999,22185.0
2018-03-21 11:20:00,79.53,79.56,79.48,79.54,25889.0,70.8177,70.8444,70.7731,70.8266,25889.0
2018-03-21 11:25:00,79.54,79.62,79.54,79.62,15315.0,70.8266,70.8978,70.8266,70.8978,15315.0
2018-03-21 11:30:00,79.63,79.64,79.58,79.62,28443.0,70.9067,70.9156,70.8622,70.8978,28443.0
2018-03-21 11:35:00,79.61,79.62,79.56,79.6,20376.0,70.8889,70.8978,70.8444,70.88,20376.0
2018-03-21 11:40:00,79.6,79.6,79.56,79.59,17730.0,70.88,70.88,70.8444,70.8711,17730.0
2018-03-21 11:45:00,79.6,79.63,79.59,79.6,13061.0,70.88,70.9067,70.8711,70.88,13061.0
2018-03-21 11:50:00,79.59,79.65,79.59,79.63,20830.0,70.8711,70.9245,70.8711,70.9067,20830.0
2018-03-21 11:55:00,79.63,79.67,79.59,79.61,23322.0,70.9067,70.9423,70.8711,70.8889,23322.0
2018-03-21 12:00:00,79.6,79.6,79.51,79.54,12787.0,70.88,70.88,70.7999,70.8266,12787.0
2018-03-21 12:05:00,79.54,79.54,79.49,79.52,10862.0,70.8266,70.8266,70.7821,70.8088,10862.0
2018-03-21 12:10:00,79.52,79.52,79.48,79.5,8226.0,70.8088,70.8088,70.7731,70.791,8226.0
2018-03-21 12:15:00,79.5,79.56,79.49,79.56,12179.0,70.791,70.8444,70.7821,70.8444,12179.0
2018-03-21 12:20:00,79.57,79.58,79.51,79.51,8948.0,70.8533,70.8622,70.7999,70.7999,8948.0
2018-03-21 12:25:00,79.51,79.51,79.47,79.5,15363.0,70.7999,70.7999,70.7642,70.791,15363.0
2018-03-21 12:30:00,79.5,79.5,79.46,79.46,15663.0,70.791,70.791,70.7553,70.7553,15663.0
2018-03-21 12:35:00,79.47,79.48,79.45,79.48,11132.0,70.7642,70.7731,70.7464,70.7731,11132.0
2018-03-21 12:40:00,79.49,79.53,79.45,79.46,9184.0,70.7821,70.8177,70.7464,70.7553,9184.0
2018-03-21 12:45:00,79.47,79.49,79.43,79.45,8416.0,70.7642,70.7821,70.7286,70.7464,8416.0
2018-03-21 12:50:00,79.45,79.48,79.45,79.45,8883.0,70.7464,70.7731,70.7464,70.7464,8883.0
2018-03-21 12:55:00,79.46,79.46,79.42,79.43,14282.0,70.7553,70.7553,70.7197,70.7286,14282.0
2018-03-21 13:00:00,79.44,79.44,79.38,79.39,9158.0,70.7375,70.7375,70.6841,70.693,9158.0
2018-03-21 13:05:00,79.4,79.47,79.36,79.43,20727.0,70.7019,70.7642,70.6663,70.7286,20727.0
2018-03-21 13:10:00,79.42,79.43,79.38,79.39,8876.0,70.7197,70.7286,70.6841,70.693,8876.0
2018-03-21 13:15:00,79.39,79.39,79.33,79.36,10950.0,70.693,70.693,70.6396,70.6663,10950.0
2018-03-21 13:20:00,79.36,79.38,79.34,79.38,10748.0,70.6663,70.6841,70.6485,70.6841,10748.0
2018-03-21 13:25:00,79.38,79.42,79.36,79.4,5166.0,70.6841,70.7197,70.6663,70.7019,5166.0
2018-03-21 13:30:00,79.4,79.41,79.37,79.38,8399.0,70.7019,70.7108,70.6752,70.6841,8399.0
2018-03-21 13:35:00,79.37,79.46,79.37,79.4,10100.0,70.6752,70.7553,70.6752,70.7019,10100.0
2018-03-21 13:40:00,79.39,79.41,79.36,79.37,9794.0,70.693,70.7108,70.6663,70.6752,9794.0
2018-03-21 13:45:00,79.38,79.47,79.38,79.47,17680.0,70.6841,70.7642,70.6841,70.7642,17680.0
2018-03-21 13:50:00,79.46,79.51,79.45,79.5,10513.0,70.7553,70.7999,70.7464,70.791,10513.0
2018-03-21 13:55:00,79.5,79.56,79.45,79.46,26986.0,70.791,70.8444,70.7464,70.7553,26986.0
2018-03-21 14:00:00,79.47,79.7,79.38,79.5,15747.0,70.7642,70.969,70.6841,70.791,15747.0
2018-03-21 14:05:00,79.51,79.75,79.51,79.72,21819.0,70.7999,71.0136,70.7999,70.9869,21819.0
2018-03-21 14:10:00,79.73,79.76,79.65,79.72,32721.0,70.9958,71.0225,70.9245,70.9869,32721.0
2018-03-21 14:15:00,79.74,79.9,79.73,79.81,59646.0,71.0047,71.1471,70.9958,71.067,59646.0
2018-03-21 14:20:00,79.83,79.84,79.68,79.73,31469.0,71.0848,71.0937,70.9512,70.9958,31469.0
2018-03-21 14:25:00,79.73,79.74,79.55,79.62,25107.0,70.9958,71.0047,70.8355,70.8978,25107.0
2018-03-21 14:30:00,79.64,79.73,79.56,79.7,36749.0,70.9156,70.9958,70.8444,70.969,36749.0
2018-03-21 14:35:00,79.69,79.7,79.53,79.54,51206.0,70.9601,70.969,70.8177,70.8266,51206.0
2018-03-21 14:40:00,79.54,79.57,79.44,79.54,29931.0,70.8266,70.8533,70.7375,70.8266,29931.0
2018-03-21 14:45:00,79.54,79.54,79.38,79.38,25325.0,70.8266,70.8266,70.6841,70.6841,25325.0
2018-03-21 14:50:00,79.37,79.38,79.22,79.34,35955.0,70.6752,70.6841,70.5416,70.6485,35955.0
2018-03-21 14:55:00,79.35,79.47,79.3,79.46,26337.0,70.6574,70.7642,70.6129,70.7553,26337.0
2018-03-21 15:00:00,79.46,79.64,79.44,79.59,41197.0,70.7553,70.9156,70.7375,70.8711,41197.0
2018-03-21 15:05:00,79.58,79.61,79.45,79.57,34865.0,70.8622,70.8889,70.7464,70.8533,34865.0
2018-03-21 15:10:00,79.61,79.76,79.51,79.76,39382.0,70.8889,71.0225,70.7999,71.0225,39382.0
2018-03-21 15:15:00,79.77,79.77,79.65,79.74,38636.0,71.0314,71.0314,70.9245,71.0047,38636.0
2018-03-21 15:20:00,79.74,79.75,79.61,79.65,47795.0,71.0047,71.0136,70.8889,70.9245,47795.0
2018-03-21 15:25:00,79.66,79.67,79.49,79.52,34085.0,70.9334,70.9423,70.7821,70.8088,34085.0
2018-03-21 15:30:00,79.52,79.56,79.48,79.54,42915.0,70.8088,70.8444,70.7731,70.8266,42915.0
2018-03-21 15:35:00,79.53,79.65,79.53,79.58,33648.0,70.8177,70.9245,70.8177,70.8622,33648.0
2018-03-21 15:40:00,79.58,79.61,79.51,79.51,69080.0,70.8622,70.8889,70.7999,70.7999,69080.0
2018-03-21 15:45:00,79.5,79.58,79.49,79.56,52060.0,70.791,70.8622,70.7821,70.8444,52060.0
2018-03-21 15:50:00,79.54,79.54,79.42,79.46,40886.0,70.8266,70.8266,70.7197,70.7553,40886.0
2018-03-21 15:55:00,79.45,79.46,79.34,79.34,128055.0,70.7464,70.7553,70.6485,70.6485,128055.0
2018-03-22 09:30:00,78.5,78.58,78.45,78.56,62024.0,70.116,70.1875,70.0713,70.1696,62024.0
2018-03-22 09:35:00,78.57,78.78,78.55,78.72,91774.0,70.1785,70.3661,70.1607,70.3125,91774.0
2018-03-22 09:40:00,78.73,78.89,78.7,78.75,78140.0,70.3214,70.4644,70.2946,70.3393,78140.0
2018-03-22 09:45:00,78.74,78.82,78.67,78.79,34360.0,70.3304,70.4018,70.2679,70.375,34360.0
2018-03-22 09:50:00,78.79,78.83,78.71,78.73,56037.0,70.375,70.4108,70.3036,70.3214,56037.0
2018-03-22 09:55:00,78.72,78.84,78.72,78.75,26223.0,70.3125,70.4197,70.3125,70.3393,26223.0
2018-03-22 10:00:00,78.72,78.81,78.7,78.76,40671.0,70.3125,70.3929,70.2946,70.3482,40671.0
2018-03-22 10:05:00,78.76,78.78,78.68,78.78,32877.0,70.3482,70.3661,70.2768,70.3661,32877.0
2018-03-22 10:10:00,78.78,79.02,78.75,78.99,57220.0,70.3661,70.5805,70.3393,70.5537,57220.0
2018-03-22 10:15:00,78.99,79.02,78.89,78.99,55264.0,70.5537,70.5805,70.4644,70.5537,55264.0
2018-03-22 10:20:00,78.98,78.99,78.9,78.96,21383.0,70.5447,70.5537,70.4733,70.5269,21383.0
2018-03-22 10:25:00,78.96,78.99,78.88,78.89,20900.0,70.5269,70.5537,70.4554,70.4644,20900.0
2018-03-22 10:30:00,78.9,78.9,78.78,78.79,35750.0,70.4733,70.4733,70.3661,70.375,35750.0
2018-03-22 10:35:00,78.78,78.85,78.71,78.77,18245.0,70.3661,70.4286,70.3036,70.3572,18245.0
2018-03-22 10:40:00,78.77,78.78,78.6,78.64,31423.0,70.3572,70.3661,70.2053,70.2411,31423.0
2018-03-22 10:45:00,78.65,78.68,78.45,78.47,64420.0,70.25,70.2768,70.0713,70.0892,64420.0
2018-03-22 10:50:00,78.47,78.51,78.43,78.44,70755.0,70.0892,70.1249,70.0535,70.0624,70755.0
2018-03-22 10:55:00,78.43,78.44,78.26,78.37,29707.0,70.0535,70.0624,69.9016,69.9999,29707.0
2018-03-22 11:00:00,78.35,78.43,78.35,78.36,37831.0,69.982,70.0535,69.982,69.991,37831.0
2018-03-22 11:05:00,78.36,78.42,78.35,78.41,32512.0,69.991,70.0446,69.982,70.0356,32512.0
2018-03-22 11:10:00,78.42,78.47,78.32,78.32,22700.0,70.0446,70.0892,69.9552,69.9552,22700.0
2018-03-22 11:15:00,78.31,78.42,78.29,78.37,45471.0,69.9463,70.0446,69.9284,69.9999,45471.0
2018-03-22 11:20:00,78.36,78.37,78.23,78.26,48178.0,69.991,69.9999,69.8748,69.9016,48178.0
2018-03-22 11:25:00,78.26,78.3,78.18,78.26,49049.0,69.9016,69.9374,69.8302,69.9016,49049.0
2018-03-22 11:30:00,78.28,78.33,78.16,78.17,44706.0,69.9195,69.9642,69.8123,69.8213,44706.0
2018-03-22 11:35:00,78.17,78.17,78.09,78.11,30829.0,69.8213,69.8213,69.7498,69.7677,30829.0
2018-03-22 11:40:00,78.11,78.2,78.02,78.19,48331.0,69.7677,69.848,69.6873,69.8391,48331.0
2018-03-22 11:45:00,78.19,78.29,78.14,78.2,33388.0,69.8391,69.9284,69.7945,69.848,33388.0
2018-03-22 11:50:00,78.19,78.31,78.19,78.28,40631.0,69.8391,69.9463,69.8391,69.9195,40631.0
2018-03-22 11:55:00,78.28,78.3,78.17,78.18,23260.0,69.9195,69.9374,69.8213,69.8302,23260.0
2018-03-22 12:00:00,78.17,78.24,78.13,78.24,41669.0,69.8213,69.8838,69.7855,69.8838,41669.0
2018-03-22 12:05:00,78.23,78.28,78.21,78.26,27594.0,69.8748,69.9195,69.857,69.9016,27594.0
2018-03-22 12:10:00,78.25,78.39,78.25,78.33,21337.0,69.8927,70.0178,69.8927,69.9642,21337.0
2018-03-22 12:15:00,78.31,78.57,78.29,78.5,54815.0,69.9463,70.1785,69.9284,70.116,54815.0
2018-03-22 12:20:00,78.5,78.67,78.5,78.57,33956.0,70.116,70.2679,70.116,70.1785,33956.0
2018-03-22 12:25:00,78.59,78.75,78.57,78.72,51125.0,70.1964,70.3393,70.1785,70.3125,51125.0
2018-03-22 12:30:00,78.73,78.78,78.65,78.67,33124.0,70.3214,70.3661,70.25,70.2679,33124.0
2018-03-22 12:35:00,78.71,78.76,78.63,78.64,21732.0,70.3036,70.3482,70.2321,70.2411,21732.0
2018-03-22 12:40:00,78.65,78.68,78.62,78.63,19055.0,70.25,70.2768,70.2232,70.2321,19055.0
2018-03-22 12:45:00,78.63,78.66,78.58,78.61,29603.0,70.2321,70.2589,70.1875,70.2143,29603.0
2018-03-22 12:50:00,78.61,78.74,78.6,78.63,99797.0,70.2143,70.3304,70.2053,70.2321,99797.0
2018-03-22 12:55:00,78.65,78.68,78.56,78.6,27196.0,70.25,70.2768,70.1696,70.2053,27196.0
2018-03-22 13:00:00,78.57,78.57,78.4,78.46,22897.0,70.1785,70.1785,70.0267,70.0803,22897.0
2018-03-22 13:05:00,78.44,78.48,78.38,78.48,26814.0,70.0624,70.0981,70.0088,70.0981,26814.0
2018-03-22 13:10:00,78.48,78.51,78.42,78.51,21394.0,70.0981,70.1249,70.0446,70.1249,21394.0
2018-03-22 13:15:00,78.51,78.55,78.5,78.51,33889.0,70.1249,70.1607,70.116,70.1249,33889.0
2018-03-22 13:20:00,78.5,78.77,78.48,78.76,37092.0,70.116,70.3572,70.0981,70.3482,37092.0
2018-03-22 13:25:00,78.76,78.9,78.73,78.89,24453.0,70.3482,70.4733,70.3214,70.4644,24453.0
2018-03-22 13:30:00,78.89,78.91,78.77,78.85,31867.0,70.4644,70.4822,70.3572,70.4286,31867.0
2018-03-22 13:35:00,78.86,79.02,78.86,78.89,26800.0,70.4376,70.5805,70.4376,70.4644,26800.0
2018-03-22 13:40:00,78.91,78.95,78.88,78.91,56111.0,70.4822,70.5179,70.4554,70.4822,56111.0
2018-03-22 13:45:00,78.9,78.95,78.81,78.83,54488.0,70.4733,70.5179,70.3929,70.4108,54488.0
2018-03-22 13:50:00,78.82,78.83,78.75,78.75,22980.0,70.4018,70.4108,70.3393,70.3393,22980.0
2018-03-22 13:55:00,78.74,78.8,78.73,78.77,23540.0,70.3304,70.384,70.3214,70.3572,23540.0
2018-03-22 14:00:00,78.77,78.78,78.68,78.68,53347.0,70.3572,70.3661,70.2768,70.2768,53347.0
2018-03-22 14:05:00,78.68,78.69,78.54,78.54,14607.0,70.2768,70.2857,70.1517,70.1517,14607.0
2018-03-22 14:10:00,78.53,78.57,78.49,78.57,18390.0,70.1428,70.1785,70.1071,70.1785,18390.0
2018-03-22 14:15:00,78.56,78.57,78.53,78.54,12165.0,70.1696,70.1785,70.1428,70.1517,12165.0
2018-03-22 14:20:00,78.53,78.55,78.43,78.43,30088.0,70.1428,70.1607,70.0535,70.0535,30088.0
2018-03-22 14:25:00,78.44,78.46,78.36,78.37,29196.0,70.0624,70.0803,69.991,69.9999,29196.0
2018-03-22 14:30:00,78.36,78.39,78.32,78.38,17076.0,69.991,70.0178,69.9552,70.0088,17076.0
2018-03-22 14:35:00,78.38,78.49,78.36,78.47,25388.0,70.0088,70.1071,69.991,70.0892,25388.0
2018-03-22 14:40:00,78.48,78.49,78.37,78.41,22448.0,70.0981,70.1071,69.9999,70.0356,22448.0
2018-03-22 14:45:00,78.41,78.49,78.38,78.41,27662.0,70.0356,70.1071,70.0088,70.0356,27662.0
2018-03-22 14:50:00,78.4,78.42,78.34,78.35,18408.0,70.0267,70.0446,69.9731,69.982,18408.0
2018-03-22 14:55:00,78.34,78.35,78.19,78.24,42077.0,69.9731,69.982,69.8391,69.8838,42077.0
2018-03-22 15:00:00,78.24,78.35,78.22,78.3,34535.0,69.8838,69.982,69.8659,69.9374,34535.0
2018-03-22 15:05:00,78.3,78.34,78.22,78.24,45708.0,69.9374,69.9731,69.8659,69.8838,45708.0
2018-03-22 15:10:00,78.24,78.27,78.19,78.23,30108.0,69.8838,69.9106,69.8391,69.8748,30108.0
2018-03-22 15:15:00,78.22,78.22,78.04,78.08,48649.0,69.8659,69.8659,69.7051,69.7409,48649.0
2018-03-22 15:20:00,78.08,78.2,78.08,78.11,65042.0,69.7409,69.848,69.7409,69.7677,65042.0
2018-03-22 15:25:00,78.12,78.14,77.9,77.91,72966.0,69.7766,69.7945,69.5801,69.589,72966.0
2018-03-22 15:30:00,77.91,77.93,77.84,77.92,141757.0,69.589,69.6069,69.5265,69.598,141757.0
2018-03-22 15:35:00,77.93,77.93,77.78,77.79,86859.0,69.6069,69.6069,69.4729,69.4818,86859.0
2018-03-22 15:40:00,77.78,77.78,77.69,77.69,85832.0,69.4729,69.4729,69.3925,69.3925,85832.0
2018-03-22 15:45:00,77.69,77.69,77.53,77.62,212912.0,69.3925,69.3925,69.2496,69.33,212912.0
2018-03-22 15:50:00,77.62,77.62,77.51,77.51,122567.0,69.33,69.33,69.2317,69.2317,122567.0
2018-03-22 15:55:00,77.51,77.57,77.43,77.45,143002.0,69.2317,69.2853,69.1603,69.1781,143002.0
2018-03-23 09:30:00,77.59,77.85,77.59,77.72,204226.0,69.3032,69.5354,69.3032,69.4193,204226.0
2018-03-23 09:35:00,77.71,77.71,77.48,77.48,138742.0,69.4104,69.4104,69.2049,69.2049,138742.0
2018-03-23 09:40:00,77.47,77.5,77.33,77.34,175829.0,69.196,69.2228,69.071,69.0799,175829.0
2018-03-23 09:45:00,77.34,77.37,77.17,77.25,88224.0,69.0799,69.1067,68.9281,68.9995,88224.0
2018-03-23 09:50:00,77.25,77.33,77.22,77.3,66050.0,68.9995,69.071,68.9727,69.0442,66050.0
2018-03-23 09:55:00,77.31,77.39,77.14,77.2,100459.0,69.0531,69.1246,68.9013,68.9549,100459.0
2018-03-23 10:00:00,77.2,77.42,77.18,77.35,114264.0,68.9549,69.1514,68.937,69.0888,114264.0
2018-03-23 10:05:00,77.33,77.34,77.13,77.3,127820.0,69.071,69.0799,68.8923,69.0442,127820.0
2018-03-23 10:10:00,77.28,77.43,77.26,77.35,29377.0,69.0263,69.1603,69.0084,69.0888,29377.0
2018-03-23 10:15:00,77.33,77.46,77.25,77.27,73985.0,69.071,69.1871,68.9995,69.0174,73985.0
2018-03-23 10:20:00,77.27,77.27,77.04,77.04,20461.0,69.0174,69.0174,68.8119,68.8119,20461.0
2018-03-23 10:25:00,77.05,77.25,77.04,77.2,32232.0,68.8209,68.9995,68.8119,68.9549,32232.0
2018-03-23 10:30:00,77.25,77.41,77.17,77.39,16222.0,68.9995,69.1424,68.9281,69.1246,16222.0
2018-03-23 10:35:00,77.38,77.38,77.26,77.27,16354.0,69.1156,69.1156,69.0084,69.0174,16354.0
2018-03-23 10:40:00,77.26,77.38,77.24,77.29,16853.0,69.0084,69.1156,68.9906,69.0352,16853.0
2018-03-23 10:45:00,77.29,77.41,77.29,77.36,19773.0,69.0352,69.1424,69.0352,69.0978,19773.0
2018-03-23 10:50:00,77.32,77.41,77.22,77.33,29180.0,69.062,69.1424,68.9727,69.071,29180.0
2018-03-23 10:55:00,77.33,77.42,77.31,77.41,19236.0,69.071,69.1514,69.0531,69.1424,19236.0
2018-03-23 11:00:00,77.41,77.48,77.28,77.31,26764.0,69.1424,69.2049,69.0263,69.0531,26764.0
2018-03-23 11:05:00,77.31,77.33,77.22,77.23,32210.0,69.0531,69.071,68.9727,68.9816,32210.0
2018-03-23 11:10:00,77.24,77.25,77.16,77.18,19297.0,68.9906,68.9995,68.9191,68.937,19297.0
2018-03-23 11:15:00,77.18,77.26,77.18,77.22,16160.0,68.937,69.0084,68.937,68.9727,16160.0
2018-03-23 11:20:00,77.21,77.31,77.21,77.28,19844.0,68.9638,69.0531,68.9638,69.0263,19844.0
2018-03-23 11:25:00,77.28,77.34,77.16,77.18,16429.0,69.0263,69.0799,68.9191,68.937,16429.0
2018-03-23 11:30:00,77.15,77.22,77.14,77.18,11561.0,68.9102,68.9727,68.9013,68.937,11561.0
2018-03-23 11:35:00,77.19,77.22,77.05,77.05,20422.0,68.9459,68.9727,68.8209,68.8209,20422.0
2018-03-23 11:40:00,77.06,77.08,76.95,76.98,18181.0,68.8298,68.8477,68.7316,68.7583,18181.0
2018-03-23 11:45:00,76.98,76.99,76.81,76.86,10582.0,68.7583,68.7673,68.6065,68.6512,10582.0
2018-03-23 11:50:00,76.85,76.87,76.69,76.77,39453.0,68.6422,68.6601,68.4993,68.5708,39453.0
2018-03-23 11:55:00,76.76,76.77,76.59,76.61,17959.0,68.5618,68.5708,68.41,68.4279,17959.0
2018-03-23 12:00:00,76.61,76.83,76.61,76.78,45493.0,68.4279,68.6244,68.4279,68.5797,45493.0
2018-03-23 12:05:00,76.77,76.89,76.71,76.84,24911.0,68.5708,68.678,68.5172,68.6333,24911.0
2018-03-23 12:10:00,76.84,76.84,76.75,76.81,38150.0,68.6333,68.6333,68.5529,68.6065,38150.0
2018-03-23 12:15:00,76.81,76.85,76.74,76.74,15182.0,68.6065,68.6422,68.544,68.544,15182.0
2018-03-23 12:20:00,76.74,76.83,76.74,76.81,11874.0,68.544,68.6244,68.544,68.6065,11874.0
2018-03-23 12:25:00,76.83,76.98,76.82,76.97,18696.0,68.6244,68.7583,68.6154,68.7494,18696.0
2018-03-23 12:30:00,76.98,77.0,76.92,76.94,41215.0,68.7583,68.7762,68.7048,68.7226,41215.0
2018-03-23 12:35:00,76.94,76.95,76.88,76.9,17355.0,68.7226,68.7316,68.669,68.6869,17355.0
2018-03-23 12:40:00,76.91,76.91,76.79,76.79,11152.0,68.6958,68.6958,68.5886,68.5886,11152.0
2018-03-23 12:45:00,76.78,76.88,76.78,76.83,14986.0,68.5797,68.669,68.5797,68.6244,14986.0
2018-03-23 12:50:00,76.83,76.9,76.8,76.85,10862.0,68.6244,68.6869,68.5976,68.6422,10862.0
2018-03-23 12:55:00,76.85,76.85,76.75,76.79,14740.0,68.6422,68.6422,68.5529,68.5886,14740.0
2018-03-23 13:00:00,76.78,76.95,76.74,76.92,38350.0,68.5797,68.7316,68.544,68.7048,38350.0
2018-03-23 13:05:00,76.92,77.03,76.88,77.02,10198.0,68.7048,68.803,68.669,68.7941,10198.0
2018-03-23 13:10:00,77.03,77.09,77.01,77.05,20148.0,68.803,68.8566,68.7851,68.8209,20148.0
2018-03-23 13:15:00,77.05,77.08,77.0,77.07,20831.0,68.8209,68.8477,68.7762,68.8387,20831.0
2018-03-23 13:20:00,77.08,77.21,77.04,77.18,16990.0,68.8477,68.9638,68.8119,68.937,16990.0
2018-03-23 13:25:00,77.18,77.21,77.12,77.18,98205.0,68.937,68.9638,68.8834,68.937,98205.0
2018-03-23 13:30:00,77.19,77.27,77.13,77.15,110834.0,68.9459,69.0174,68.8923,68.9102,110834.0
2018-03-23 13:35:00,77.14,77.15,77.03,77.05,18251.0,68.9013,68.9102,68.803,68.8209,18251.0
2018-03-23 13:40:00,77.04,77.07,76.97,77.02,16359.0,68.8119,68.8387,68.7494,68.7941,16359.0
2018-03-23 13:45:00,77.01,77.13,77.01,77.11,20399.0,68.7851,68.8923,68.7851,68.8745,20399.0
2018-03-23 13:50:00,77.12,77.28,77.12,77.28,22126.0,68.8834,69.0263,68.8834,69.0263,22126.0
2018-03-23 13:55:00,77.28,77.29,77.18,77.18,12813.0,69.0263,69.0352,68.937,68.937,12813.0
2018-03-23 14:00:00,77.18,77.27,77.06,77.12,18926.0,68.937,69.0174,68.8298,68.8834,18926.0
2018-03-23 14:05:00,77.09,77.12,77.0,77.03,13729.0,68.8566,68.8834,68.7762,68.803,13729.0
2018-03-23 14:10:00,77.02,77.03,76.93,76.94,13800.0,68.7941,68.803,68.7137,68.7226,13800.0
2018-03-23 14:15:00,76.94,76.95,76.87,76.91,18397.0,68.7226,68.7316,68.6601,68.6958,18397.0
2018-03-23 14:20:00,76.92,76.95,76.84,76.9,37867.0,68.7048,68.7316,68.6333,68.6869,37867.0
2018-03-23 14:25:00,76.89,76.91,76.82,76.91,20811.0,68.678,68.6958,68.6154,68.6958,20811.0
2018-03-23 14:30:00,76.9,76.93,76.8,76.83,35943.0,68.6869,68.7137,68.5976,68.6244,35943.0
2018-03-23 14:35:00,76.83,76.87,76.77,76.84,33154.0,68.6244,68.6601,68.5708,68.6333,33154.0
2018-03-23 14:40:00,76.84,76.9,76.78,76.8,35155.0,68.6333,68.6869,68.5797,68.5976,35155.0
2018-03-23 14:45:00,76.8,76.8,76.56,76.57,53109.0,68.5976,68.5976,68.3832,68.3921,53109.0
2018-03-23 14:50:00,76.58,76.59,76.46,76.57,60268.0,68.4011,68.41,68.2939,68.3921,60268.0
2018-03-23 14:55:00,76.57,76.58,76.28,76.32,72324.0,68.3921,68.4011,68.1331,68.1688,72324.0
2018-03-23 15:00:00,76.32,76.38,76.22,76.3,52610.0,68.1688,68.2224,68.0795,68.151,52610.0
2018-03-23 15:05:00,76.28,76.37,76.18,76.2,52067.0,68.1331,68.2135,68.0438,68.0617,52067.0
2018-03-23 15:10:00,76.19,76.41,76.17,76.35,68979.0,68.0527,68.2492,68.0349,68.1956,68979.0
2018-03-23 15:15:00,76.35,76.54,76.35,76.46,59013.0,68.1956,68.3653,68.1956,68.2939,59013.0
2018-03-23 15:20:00,76.45,76.48,76.27,76.27,69403.0,68.285,68.3117,68.1242,68.1242,69403.0
2018-03-23 15:25:00,76.28,76.39,76.26,76.35,74955.0,68.1331,68.2314,68.1152,68.1956,74955.0
2018-03-23 15:30:00,76.34,76.35,76.23,76.28,75541.0,68.1867,68.1956,68.0884,68.1331,75541.0
2018-03-23 15:35:00,76.29,76.31,76.16,76.27,112226.0,68.142,68.1599,68.0259,68.1242,112226.0
2018-03-23 15:40:00,76.27,76.32,76.17,76.25,100031.0,68.1242,68.1688,68.0349,68.1063,100031.0
2018-03-23 15:45:00,76.25,76.25,75.96,75.97,105317.0,68.1063,68.1063,67.8473,67.8562,105317.0
2018-03-23 15:50:00,75.97,75.97,75.77,75.79,97174.0,67.8562,67.8562,67.6776,67.6954,97174.0
2018-03-23 15:55:00,75.78,75.89,75.78,75.8,298401.0,67.6865,67.7848,67.6865,67.7044,298401.0
2018-03-26 09:30:00,76.77,77.01,76.66,76.72,106711.0,68.5708,68.7851,68.4725,68.5261,106711.0
2018-03-26 09:35:00,76.75,76.75,76.51,76.69,98488.0,68.5529,68.5529,68.3385,68.4993,98488.0
2018-03-26 09:40:00,76.69,76.76,76.66,76.67,63619.0,68.4993,68.5618,68.4725,68.4815,63619.0
2018-03-26 09:45:00,76.65,76.66,76.52,76.53,81844.0,68.4636,68.4725,68.3475,68.3564,81844.0
2018-03-26 09:50:00,76.54,76.62,76.47,76.52,37504.0,68.3653,68.4368,68.3028,68.3475,37504.0
2018-03-26 09:55:00,76.58,76.67,76.52,76.66,47081.0,68.4011,68.4815,68.3475,68.4725,47081.0
2018-03-26 10:00:00,76.65,76.73,76.63,76.66,20982.0,68.4636,68.535,68.4457,68.4725,20982.0
2018-03-26 10:05:00,76.65,76.66,76.56,76.59,21460.0,68.4636,68.4725,68.3832,68.41,21460.0
2018-03-26 10:10:00,76.59,76.59,76.51,76.52,13262.0,68.41,68.41,68.3385,68.3475,13262.0
2018-03-26 10:15:00,76.53,76.57,76.49,76.53,19747.0,68.3564,68.3921,68.3207,68.3564,19747.0
2018-03-26 10:20:00,76.54,76.56,76.48,76.52,22487.0,68.3653,68.3832,68.3117,68.3475,22487.0
2018-03-26 10:25:00,76.51,76.54,76.44,76.45,31747.0,68.3385,68.3653,68.276,68.285,31747.0
2018-03-26 10:30:00,76.43,76.44,76.33,76.42,24524.0,68.2671,68.276,68.1778,68.2582,24524.0
2018-03-26 10:35:00,76.42,76.51,76.37,76.48,25728.0,68.2582,68.3385,68.2135,68.3117,25728.0
2018-03-26 10:40:00,76.49,76.49,76.33,76.37,34637.0,68.3207,68.3207,68.1778,68.2135,34637.0
2018-03-26 10:45:00,76.37,76.39,76.28,76.38,24615.0,68.2135,68.2314,68.1331,68.2224,24615.0
2018-03-26 10:50:00,76.39,76.43,76.33,76.36,21966.0,68.2314,68.2671,68.1778,68.2046,21966.0
2018-03-26 10:55:00,76.36,76.5,76.35,76.37,24702.0,68.2046,68.3296,68.1956,68.2135,24702.0
2018-03-26 11:00:00,76.37,76.44,76.27,76.4,25099.0,68.2135,68.276,68.1242,68.2403,25099.0
2018-03-26 11:05:00,76.4,76.4,76.16,76.17,24481.0,68.2403,68.2403,68.0259,68.0349,24481.0
2018-03-26 11:10:00,76.16,76.27,76.13,76.15,25692.0,68.0259,68.1242,67.9991,68.017,25692.0
2018-03-26 11:15:00,76.15,76.16,76.06,76.08,62663.0,68.017,68.0259,67.9366,67.9545,62663.0
2018-03-26 11:20:00,76.07,76.32,76.04,76.31,73884.0,67.9455,68.1688,67.9187,68.1599,73884.0
2018-03-26 11:25:00,76.32,76.33,76.16,76.19,22427.0,68.1688,68.1778,68.0259,68.0527,22427.0
2018-03-26 11:30:00,76.19,76.27,76.13,76.22,25789.0,68.0527,68.1242,67.9991,68.0795,25789.0
2018-03-26 11:35:00,76.22,76.3,76.2,76.3,22360.0,68.0795,68.151,68.0617,68.151,22360.0
2018-03-26 11:40:00,76.3,76.42,76.29,76.4,17027.0,68.151,68.2582,68.142,68.2403,17027.0
2018-03-26 11:45:00,76.4,76.4,76.28,76.29,9288.0,68.2403,68.2403,68.1331,68.142,9288.0
2018-03-26 11:50:00,76.28,76.42,76.22,76.37,831177.0,68.1331,68.2582,68.0795,68.2135,831177.0
2018-03-26 11:55:00,76.37,76.38,76.29,76.34,49759.0,68.2135,68.2224,68.142,68.1867,49759.0
2018-03-26 12:00:00,76.34,76.35,76.2,76.22,28521.0,68.1867,68.1956,68.0617,68.0795,28521.0
2018-03-26 12:05:00,76.24,76.39,76.24,76.38,13913.0,68.0974,68.2314,68.0974,68.2224,13913.0
2018-03-26 12:10:00,76.37,76.52,76.37,76.51,11563.0,68.2135,68.3475,68.2135,68.3385,11563.0
2018-03-26 12:15:00,76.51,76.51,76.44,76.46,19985.0,68.3385,68.3385,68.276,68.2939,19985.0
2018-03-26 12:20:00,76.48,76.6,76.48,76.51,13098.0,68.3117,68.4189,68.3117,68.3385,13098.0
2018-03-26 12:25:00,76.53,76.6,76.38,76.39,16111.0,68.3564,68.4189,68.2224,68.2314,16111.0
2018-03-26 12:30:00,76.39,76.43,76.34,76.41,13543.0,68.2314,68.2671,68.1867,68.2492,13543.0
2018-03-26 12:35:00,76.38,76.47,76.27,76.27,25360.0,68.2224,68.3028,68.1242,68.1242,25360.0
2018-03-26 12:40:00,76.26,76.34,76.26,76.29,17502.0,68.1152,68.1867,68.1152,68.142,17502.0
2018-03-26 12:45:00,76.28,76.28,76.15,76.16,21895.0,68.1331,68.1331,68.017,68.0259,21895.0
2018-03-26 12:50:00,76.18,76.22,76.11,76.12,17105.0,68.0438,68.0795,67.9813,67.9902,17105.0
2018-03-26 12:55:00,76.12,76.17,76.09,76.09,13832.0,67.9902,68.0349,67.9634,67.9634,13832.0
2018-03-26 13:00:00,76.08,76.23,76.08,76.19,15533.0,67.9545,68.0884,67.9545,68.0527,15533.0
2018-03-26 13:05:00,76.19,76.27,76.16,76.21,13748.0,68.0527,68.1242,68.0259,68.0706,13748.0
2018-03-26 13:10:00,76.21,76.32,76.21,76.32,11550.0,68.0706,68.1688,68.0706,68.1688,11550.0
2018-03-26 13:15:00,76.33,76.36,76.29,76.29,10352.0,68.1778,68.2046,68.142,68.142,10352.0
2018-03-26 13:20:00,76.29,76.33,76.25,76.28,17016.0,68.142,68.1778,68.1063,68.1331,17016.0
2018-03-26 13:25:00,76.28,76.32,76.26,76.28,13731.0,68.1331,68.1688,68.1152,68.1331,13731.0
2018-03-26 13:30:00,76.3,76.3,76.16,76.18,19904.0,68.151,68.151,68.0259,68.0438,19904.0
2018-03-26 13:35:00,76.19,76.35,76.19,76.34,11934.0,68.0527,68.1956,68.0527,68.1867,11934.0
2018-03-26 13:40:00,76.35,76.43,76.35,76.38,25866.0,68.1956,68.2671,68.1956,68.2224,25866.0
2018-03-26 13:45:00,76.38,76.47,76.38,76.45,17599.0,68.2224,68.3028,68.2224,68.285,17599.0
2018-03-26 13:50:00,76.45,76.48,76.37,76.37,15380.0,68.285,68.3117,68.2135,68.2135,15380.0
2018-03-26 13:55:00,76.37,76.52,76.33,76.52,17164.0,68.2135,68.3475,68.1778,68.3475,17164.0
2018-03-26 14:00:00,76.51,76.62,76.49,76.59,12861.0,68.3385,68.4368,68.3207,68.41,12861.0
2018-03-26 14:05:00,76.6,76.66,76.54,76.61,17070.0,68.4189,68.4725,68.3653,68.4279,17070.0
2018-03-26 14:10:00,76.62,76.73,76.62,76.68,20192.0,68.4368,68.535,68.4368,68.4904,20192.0
2018-03-26 14:15:00,76.67,76.85,76.67,76.84,23055.0,68.4815,68.6422,68.4815,68.6333,23055.0
2018-03-26 14:20:00,76.84,76.89,76.78,76.78,19676.0,68.6333,68.678,68.5797,68.5797,19676.0
2018-03-26 14:25:00,76.81,76.89,76.76,76.86,24278.0,68.6065,68.678,68.5618,68.6512,24278.0
2018-03-26 14:30:00,76.9,76.95,76.86,76.87,19164.0,68.6869,68.7316,68.6512,68.6601,19164.0
2018-03-26 14:35:00,76.87,76.93,76.84,76.9,20052.0,68.6601,68.7137,68.6333,68.6869,20052.0
2018-03-26 14:40:00,76.91,76.98,76.91,76.94,28386.0,68.6958,68.7583,68.6958,68.7226,28386.0
2018-03-26 14:45:00,76.94,76.97,76.85,76.88,29369.0,68.7226,68.7494,68.6422,68.669,29369.0
2018-03-26 14:50:00,76.89,77.04,76.88,77.04,31959.0,68.678,68.8119,68.669,68.8119,31959.0
2018-03-26 14:55:00,77.04,77.08,76.94,76.94,25957.0,68.8119,68.8477,68.7226,68.7226,25957.0
2018-03-26 15:00:00,76.94,77.13,76.93,77.08,13420.0,68.7226,68.8923,68.7137,68.8477,13420.0
2018-03-26 15:05:00,77.08,77.14,77.05,77.14,28410.0,68.8477,68.9013,68.8209,68.9013,28410.0
2018-03-26 15:10:00,77.15,77.18,77.1,77.14,27530.0,68.9102,68.937,68.8655,68.9013,27530.0
2018-03-26 15:15:00,77.14,77.28,77.13,77.27,24046.0,68.9013,69.0263,68.8923,69.0174,24046.0
2018-03-26 15:20:00,77.29,77.3,77.23,77.25,26374.0,69.0352,69.0442,68.9816,68.9995,26374.0
2018-03-26 15:25:00,77.25,77.38,77.23,77.36,52711.0,68.9995,69.1156,68.9816,69.0978,52711.0
2018-03-26 15:30:00,77.37,77.42,77.33,77.35,40019.0,69.1067,69.1514,69.071,69.0888,40019.0
2018-03-26 15:35:00,77.33,77.35,77.26,77.32,53666.0,69.071,69.0888,69.0084,69.062,53666.0
2018-03-26 15:40:00,77.32,77.4,77.29,77.4,29286.0,69.062,69.1335,69.0352,69.1335,29286.0
2018-03-26 15:45:00,77.4,77.48,77.38,77.48,36441.0,69.1335,69.2049,69.1156,69.2049,36441.0
2018-03-26 15:50:00,77.48,77.48,77.37,77.46,57512.0,69.2049,69.2049,69.1067,69.1871,57512.0
2018-03-26 15:55:00,77.47,77.48,77.39,77.48,77916.0,69.196,69.2049,69.1246,69.2049,77916.0
2018-03-27 09:30:00,77.71,77.77,77.23,77.23,100534.0,69.4104,69.464,68.9816,68.9816,100534.0
2018-03-27 09:35:00,77.28,77.41,77.24,77.33,84987.0,69.0263,69.1424,68.9906,69.071,84987.0
2018-03-27 09:40:00,77.31,77.34,77.22,77.31,23315.0,69.0531,69.0799,68.9727,69.0531,23315.0
2018-03-27 09:45:00,77.27,77.28,77.11,77.13,47339.0,69.0174,69.0263,68.8745,68.8923,47339.0
2018-03-27 09:50:00,77.13,77.24,77.09,77.22,34606.0,68.8923,68.9906,68.8566,68.9727,34606.0
2018-03-27 09:55:00,77.22,77.42,77.22,77.42,34099.0,68.9727,69.1514,68.9727,69.1514,34099.0
2018-03-27 10:00:00,77.41,77.53,77.34,77.52,27513.0,69.1424,69.2496,69.0799,69.2407,27513.0
2018-03-27 10:05:00,77.53,77.6,77.43,77.53,47411.0,69.2496,69.3121,69.1603,69.2496,47411.0
2018-03-27 10:10:00,77.51,77.51,77.28,77.32,27473.0,69.2317,69.2317,69.0263,69.062,27473.0
2018-03-27 10:15:00,77.31,77.36,77.2,77.2,54224.0,69.0531,69.0978,68.9549,68.9549,54224.0
2018-03-27 10:20:00,77.2,77.28,77.1,77.26,30636.0,68.9549,69.0263,68.8655,69.0084,30636.0
2018-03-27 10:25:00,77.26,77.41,77.26,77.34,18490.0,69.0084,69.1424,69.0084,69.0799,18490.0
2018-03-27 10:30:00,77.34,77.35,77.11,77.17,40458.0,69.0799,69.0888,68.8745,68.9281,40458.0
2018-03-27 10:35:00,77.19,77.26,77.12,77.21,36159.0,68.9459,69.0084,68.8834,68.9638,36159.0
2018-03-27 10:40:00,77.23,77.43,77.17,77.4,44352.0,68.9816,69.1603,68.9281,69.1335,44352.0
2018-03-27 10:45:00,77.42,77.42,77.34,77.35,20659.0,69.1514,69.1514,69.0799,69.0888,20659.0
2018-03-27 10:50:00,77.36,77.4,77.19,77.23,19641.0,69.0978,69.1335,68.9459,68.9816,19641.0
2018-03-27 10:55:00,77.25,77.34,77.2,77.26,26400.0,68.9995,69.0799,68.9549,69.0084,26400.0
2018-03-27 11:00:00,77.26,77.26,77.1,77.11,25514.0,69.0084,69.0084,68.8655,68.8745,25514.0
2018-03-27 11:05:00,77.13,77.22,77.1,77.2,28245.0,68.8923,68.9727,68.8655,68.9549,28245.0
2018-03-27 11:10:00,77.21,77.21,77.09,77.16,22256.0,68.9638,68.9638,68.8566,68.9191,22256.0
2018-03-27 11:15:00,77.15,77.19,77.12,77.12,23497.0,68.9102,68.9459,68.8834,68.8834,23497.0
2018-03-27 11:20:00,77.12,77.14,77.04,77.13,15225.0,68.8834,68.9013,68.8119,68.8923,15225.0
2018-03-27 11:25:00,77.13,77.15,77.07,77.15,17746.0,68.8923,68.9102,68.8387,68.9102,17746.0
2018-03-27 11:30:00,77.16,77.32,77.16,77.31,29204.0,68.9191,69.062,68.9191,69.0531,29204.0
2018-03-27 11:35:00,77.31,77.39,77.27,77.37,21010.0,69.0531,69.1246,69.0174,69.1067,21010.0
2018-03-27 11:40:00,77.36,77.54,77.36,77.54,21387.0,69.0978,69.2585,69.0978,69.2585,21387.0
2018-03-27 11:45:00,77.54,77.64,77.5,77.62,18160.0,69.2585,69.3479,69.2228,69.33,18160.0
2018-03-27 11:50:00,77.62,77.64,77.52,77.59,12418.0,69.33,69.3479,69.2407,69.3032,12418.0
2018-03-27 11:55:00,77.6,77.6,77.52,77.53,6479.0,69.3121,69.3121,69.2407,69.2496,6479.0
2018-03-27 12:00:00,77.52,77.56,77.47,77.54,17376.0,69.2407,69.2764,69.196,69.2585,17376.0
2018-03-27 12:05:00,77.52,77.55,77.43,77.45,20414.0,69.2407,69.2675,69.1603,69.1781,20414.0
2018-03-27 12:10:00,77.45,77.49,77.41,77.46,24382.0,69.1781,69.2139,69.1424,69.1871,24382.0
2018-03-27 12:15:00,77.44,77.44,77.38,77.4,18745.0,69.1692,69.1692,69.1156,69.1335,18745.0
2018-03-27 12:20:00,77.42,77.46,77.36,77.42,35142.0,69.1514,69.1871,69.0978,69.1514,35142.0
2018-03-27 12:25:00,77.42,77.42,77.29,77.33,24450.0,69.1514,69.1514,69.0352,69.071,24450.0
2018-03-27 12:30:00,77.32,77.32,77.18,77.22,19925.0,69.062,69.062,68.937,68.9727,19925.0
2018-03-27 12:35:00,77.23,77.28,77.19,77.21,16157.0,68.9816,69.0263,68.9459,68.9638,16157.0
2018-03-27 12:40:00,77.22,77.31,77.17,77.26,17449.0,68.9727,69.0531,68.9281,69.0084,17449.0
2018-03-27 12:45:00,77.25,77.3,77.24,77.26,19123.0,68.9995,69.0442,68.9906,69.0084,19123.0
2018-03-27 12:50:00,77.26,77.34,77.22,77.34,15807.0,69.0084,69.0799,68.9727,69.0799,15807.0
2018-03-27 12:55:00,77.33,77.39,77.27,77.35,23601.0,69.071,69.1246,69.0174,69.0888,23601.0
2018-03-27 13:00:00,77.37,77.45,77.37,77.42,14071.0,69.1067,69.1781,69.1067,69.1514,14071.0
2018-03-27 13:05:00,77.44,77.5,77.41,77.5,32884.0,69.1692,69.2228,69.1424,69.2228,32884.0
2018-03-27 13:10:00,77.49,77.61,77.47,77.58,26761.0,69.2139,69.3211,69.196,69.2943,26761.0
2018-03-27 13:15:00,77.6,77.64,77.47,77.47,20231.0,69.3121,69.3479,69.196,69.196,20231.0
2018-03-27 13:20:00,77.46,77.47,77.21,77.21,25263.0,69.1871,69.196,68.9638,68.9638,25263.0
2018-03-27 13:25:00,77.25,77.3,77.2,77.21,15603.0,68.9995,69.0442,68.9549,68.9638,15603.0
2018-03-27 13:30:00,77.2,77.27,77.17,77.25,9744.0,68.9549,69.0174,68.9281,68.9995,9744.0
2018-03-27 13:35:00,77.24,77.25,77.13,77.19,29758.0,68.9906,68.9995,68.8923,68.9459,29758.0
2018-03-27 13:40:00,77.16,77.21,77.11,77.18,37220.0,68.9191,68.9638,68.8745,68.937,37220.0
2018-03-27 13:45:00,77.19,77.19,77.07,77.1,16249.0,68.9459,68.9459,68.8387,68.8655,16249.0
2018-03-27 13:50:00,77.09,77.1,76.96,77.02,25281.0,68.8566,68.8655,68.7405,68.7941,25281.0
2018-03-27 13:55:00,77.02,77.19,77.0,77.18,22322.0,68.7941,68.9459,68.7762,68.937,22322.0
2018-03-27 14:00:00,77.15,77.15,76.95,76.98,18322.0,68.9102,68.9102,68.7316,68.7583,18322.0
2018-03-27 14:05:00,76.99,77.04,76.96,76.97,17632.0,68.7673,68.8119,68.7405,68.7494,17632.0
2018-03-27 14:10:00,76.96,77.12,76.94,77.09,29740.0,68.7405,68.8834,68.7226,68.8566,29740.0
2018-03-27 14:15:00,77.11,77.17,77.11,77.16,10391.0,68.8745,68.9281,68.8745,68.9191,10391.0
2018-03-27 14:20:00,77.15,77.15,77.05,77.09,27304.0,68.9102,68.9102,68.8209,68.8566,27304.0
2018-03-27 14:25:00,77.06,77.06,76.94,76.95,19631.0,68.8298,68.8298,68.7226,68.7316,19631.0
2018-03-27 14:30:00,76.93,77.05,76.9,77.02,74113.0,68.7137,68.8209,68.6869,68.7941,74113.0
2018-03-27 14:35:00,77.03,77.14,77.01,77.12,22574.0,68.803,68.9013,68.7851,68.8834,22574.0
2018-03-27 14:40:00,77.12,77.19,77.11,77.13,24960.0,68.8834,68.9459,68.8745,68.8923,24960.0
2018-03-27 14:45:00,77.09,77.09,76.9,76.9,30990.0,68.8566,68.8566,68.6869,68.6869,30990.0
2018-03-27 14:50:00,76.95,76.97,76.88,76.89,21270.0,68.7316,68.7494,68.669,68.678,21270.0
2018-03-27 14:55:00,76.87,76.92,76.78,76.78,22145.0,68.6601,68.7048,68.5797,68.5797,22145.0
2018-03-27 15:00:00,76.78,76.82,76.62,76.65,36806.0,68.5797,68.6154,68.4368,68.4636,36806.0
2018-03-27 15:05:00,76.67,76.68,76.44,76.58,38164.0,68.4815,68.4904,68.276,68.4011,38164.0
2018-03-27 15:10:00,76.63,76.65,76.49,76.54,37363.0,68.4457,68.4636,68.3207,68.3653,37363.0
2018-03-27 15:15:00,76.55,76.75,76.55,76.66,26587.0,68.3743,68.5529,68.3743,68.4725,26587.0
2018-03-27 15:20:00,76.61,76.66,76.54,76.57,29691.0,68.4279,68.4725,68.3653,68.3921,29691.0
2018-03-27 15:25:00,76.55,76.56,76.25,76.27,45751.0,68.3743,68.3832,68.1063,68.1242,45751.0
2018-03-27 15:30:00,76.27,76.29,76.01,76.18,87185.0,68.1242,68.142,67.8919,68.0438,87185.0
2018-03-27 15:35:00,76.17,76.37,76.17,76.28,51078.0,68.0349,68.2135,68.0349,68.1331,51078.0
2018-03-27 15:40:00,76.29,76.3,76.0,76.02,103129.0,68.142,68.151,67.883,67.9009,103129.0
2018-03-27 15:45:00,76.01,76.05,75.87,75.96,86476.0,67.8919,67.9277,67.7669,67.8473,86476.0
2018-03-27 15:50:00,75.93,76.21,75.89,76.04,121252.0,67.8205,68.0706,67.7848,67.9187,121252.0
2018-03-27 15:55:00,76.04,76.24,75.98,76.19,157809.0,67.9187,68.0974,67.8651,68.0527,157809.0
2018-03-28 09:30:00,76.34,76.46,76.31,76.35,56029.0,68.1867,68.2939,68.1599,68.1956,56029.0
2018-03-28 09:35:00,76.37,76.42,76.13,76.13,57360.0,68.2135,68.2582,67.9991,67.9991,57360.0
2018-03-28 09:40:00,76.11,76.18,76.03,76.15,38324.0,67.9813,68.0438,67.9098,68.017,38324.0
2018-03-28 09:45:00,76.12,76.42,76.08,76.42,30878.0,67.9902,68.2582,67.9545,68.2582,30878.0
2018-03-28 09:50:00,76.4,76.47,76.24,76.46,22097.0,68.2403,68.3028,68.0974,68.2939,22097.0
2018-03-28 09:55:00,76.43,76.54,76.31,76.52,14786.0,68.2671,68.3653,68.1599,68.3475,14786.0
2018-03-28 10:00:00,76.53,76.67,76.47,76.64,48382.0,68.3564,68.4815,68.3028,68.4547,48382.0
2018-03-28 10:05:00,76.64,76.72,76.57,76.59,20981.0,68.4547,68.5261,68.3921,68.41,20981.0
2018-03-28 10:10:00,76.59,76.59,76.32,76.33,21833.0,68.41,68.41,68.1688,68.1778,21833.0
2018-03-28 10:15:00,76.35,76.42,76.23,76.3,17405.0,68.1956,68.2582,68.0884,68.151,17405.0
2018-03-28 10:20:00,76.33,76.45,76.29,76.33,12479.0,68.1778,68.285,68.142,68.1778,12479.0
2018-03-28 10:25:00,76.3,76.42,76.29,76.42,23078.0,68.151,68.2582,68.142,68.2582,23078.0
2018-03-28 10:30:00,76.46,76.56,76.4,76.41,9418.0,68.2939,68.3832,68.2403,68.2492,9418.0
2018-03-28 10:35:00,76.41,76.41,76.27,76.3,8657.0,68.2492,68.2492,68.1242,68.151,8657.0
2018-03-28 10:40:00,76.28,76.29,76.08,76.21,18991.0,68.1331,68.142,67.9545,68.0706,18991.0
2018-03-28 10:45:00,76.21,76.21,75.98,76.03,24011.0,68.0706,68.0706,67.8651,67.9098,24011.0
2018-03-28 10:50:00,76.03,76.2,75.9,76.19,24424.0,67.9098,68.0617,67.7937,68.0527,24424.0
2018-03-28 10:55:00,76.16,76.22,76.06,76.12,20321.0,68.0259,68.0795,67.9366,67.9902,20321.0
2018-03-28 11:00:00,76.15,76.3,76.04,76.05,44467.0,68.017,68.151,67.9187,67.9277,44467.0
2018-03-28 11:05:00,76.06,76.31,76.06,76.28,19146.0,67.9366,68.1599,67.9366,68.1331,19146.0
2018-03-28 11:10:00,76.28,76.34,76.07,76.09,19444.0,68.1331,68.1867,67.9455,67.9634,19444.0
2018-03-28 11:15:00,76.1,76.19,75.96,76.16,17478.0,67.9723,68.0527,67.8473,68.0259,17478.0
2018-03-28 11:20:00,76.15,76.15,75.92,76.02,32398.0,68.017,68.017,67.8116,67.9009,32398.0
2018-03-28 11:25:00,76.01,76.15,75.96,76.0,24285.0,67.8919,68.017,67.8473,67.883,24285.0
2018-03-28 11:30:00,76.02,76.09,75.9,76.08,80719.0,67.9009,67.9634,67.7937,67.9545,80719.0
2018-03-28 11:35:00,76.08,76.25,76.08,76.18,79406.0,67.9545,68.1063,67.9545,68.0438,79406.0
2018-03-28 11:40:00,76.24,76.41,76.2,76.4,18608.0,68.0974,68.2492,68.0617,68.2403,18608.0
2018-03-28 11:45:00,76.43,76.45,76.23,76.31,45305.0,68.2671,68.285,68.0884,68.1599,45305.0
2018-03-28 11:50:00,76.33,76.33,76.12,76.13,14846.0,68.1778,68.1778,67.9902,67.9991,14846.0
2018-03-28 11:55:00,76.14,76.37,76.13,76.21,21329.0,68.0081,68.2135,67.9991,68.0706,21329.0
2018-03-28 12:00:00,76.24,76.34,76.18,76.19,108741.0,68.0974,68.1867,68.0438,68.0527,108741.0
2018-03-28 12:05:00,76.19,76.33,76.18,76.3,52160.0,68.0527,68.1778,68.0438,68.151,52160.0
2018-03-28 12:10:00,76.33,76.6,76.33,76.6,33763.0,68.1778,68.4189,68.1778,68.4189,33763.0
2018-03-28 12:15:00,76.59,76.69,76.49,76.67,69010.0,68.41,68.4993,68.3207,68.4815,69010.0
2018-03-28 12:20:00,76.69,76.73,76.51,76.57,13941.0,68.4993,68.535,68.3385,68.3921,13941.0
2018-03-28 12:25:00,76.56,76.63,76.41,76.42,18633.0,68.3832,68.4457,68.2492,68.2582,18633.0
2018-03-28 12:30:00,76.43,76.48,76.35,76.37,13987.0,68.2671,68.3117,68.1956,68.2135,13987.0
2018-03-28 12:35:00,76.37,76.48,76.37,76.43,13616.0,68.2135,68.3117,68.2135,68.2671,13616.0
2018-03-28 12:40:00,76.46,76.57,76.44,76.49,24167.0,68.2939,68.3921,68.276,68.3207,24167.0
2018-03-28 12:45:00,76.46,76.58,76.38,76.42,27197.0,68.2939,68.4011,68.2224,68.2582,27197.0
2018-03-28 12:50:00,76.4,76.45,76.36,76.37,11587.0,68.2403,68.285,68.2046,68.2135,11587.0
2018-03-28 12:55:00,76.34,76.34,76.2,76.2,20282.0,68.1867,68.1867,68.0617,68.0617,20282.0
2018-03-28 13:00:00,76.19,76.26,76.11,76.25,25198.0,68.0527,68.1152,67.9813,68.1063,25198.0
2018-03-28 13:05:00,76.25,76.41,76.25,76.41,43390.0,68.1063,68.2492,68.1063,68.2492,43390.0
2018-03-28 13:10:00,76.4,76.45,76.3,76.42,35895.0,68.2403,68.285,68.151,68.2582,35895.0
2018-03-28 13:15:00,76.42,76.44,76.31,76.37,17030.0,68.2582,68.276,68.1599,68.2135,17030.0
2018-03-28 13:20:00,76.39,76.64,76.39,76.6,17128.0,68.2314,68.4547,68.2314,68.4189,17128.0
2018-03-28 13:25:00,76.62,76.64,76.5,76.57,19855.0,68.4368,68.4547,68.3296,68.3921,19855.0
2018-03-28 13:30:00,76.59,76.63,76.5,76.6,25233.0,68.41,68.4457,68.3296,68.4189,25233.0
2018-03-28 13:35:00,76.6,76.69,76.5,76.62,19422.0,68.4189,68.4993,68.3296,68.4368,19422.0
2018-03-28 13:40:00,76.6,76.61,76.5,76.57,23761.0,68.4189,68.4279,68.3296,68.3921,23761.0
2018-03-28 13:45:00,76.58,76.82,76.58,76.73,28222.0,68.4011,68.6154,68.4011,68.535,28222.0
2018-03-28 13:50:00,76.73,76.73,76.58,76.61,35987.0,68.535,68.535,68.4011,68.4279,35987.0
2018-03-28 13:55:00,76.63,76.66,76.55,76.57,21862.0,68.4457,68.4725,68.3743,68.3921,21862.0
2018-03-28 14:00:00,76.56,76.64,76.42,76.47,35870.0,68.3832,68.4547,68.2582,68.3028,35870.0
2018-03-28 14:05:00,76.47,76.5,76.4,76.45,26547.0,68.3028,68.3296,68.2403,68.285,26547.0
2018-03-28 14:10:00,76.46,76.46,76.33,76.42,19188.0,68.2939,68.2939,68.1778,68.2582,19188.0
2018-03-28 14:15:00,76.43,76.61,76.43,76.55,55201.0,68.2671,68.4279,68.2671,68.3743,55201.0
2018-03-28 14:20:00,76.57,76.69,76.57,76.58,42084.0,68.3921,68.4993,68.3921,68.4011,42084.0
2018-03-28 14:25:00,76.59,76.67,76.5,76.51,27673.0,68.41,68.4815,68.3296,68.3385,27673.0
2018-03-28 14:30:00,76.48,76.55,76.44,76.54,67837.0,68.3117,68.3743,68.276,68.3653,67837.0
2018-03-28 14:35:00,76.54,76.71,76.47,76.7,32105.0,68.3653,68.5172,68.3028,68.5083,32105.0
2018-03-28 14:40:00,76.72,76.81,76.52,76.55,41993.0,68.5261,68.6065,68.3475,68.3743,41993.0
2018-03-28 14:45:00,76.54,76.55,76.47,76.53,19561.0,68.3653,68.3743,68.3028,68.3564,19561.0
2018-03-28 14:50:00,76.52,76.54,76.44,76.48,34895.0,68.3475,68.3653,68.276,68.3117,34895.0
2018-03-28 14:55:00,76.47,76.47,76.35,76.36,25028.0,68.3028,68.3028,68.1956,68.2046,25028.0
2018-03-28 15:00:00,76.37,76.42,76.19,76.19,147075.0,68.2135,68.2582,68.0527,68.0527,147075.0
2018-03-28 15:05:00,76.19,76.25,76.01,76.01,56774.0,68.0527,68.1063,67.8919,67.8919,56774.0
2018-03-28 15:10:00,76.02,76.18,76.02,76.17,42150.0,67.9009,68.0438,67.9009,68.0349,42150.0
2018-03-28 15:15:00,76.17,76.26,76.11,76.19,30094.0,68.0349,68.1152,67.9813,68.0527,30094.0
2018-03-28 15:20:00,76.2,76.25,76.07,76.22,45079.0,68.0617,68.1063,67.9455,68.0795,45079.0
2018-03-28 15:25:00,76.22,76.24,76.1,76.2,42869.0,68.0795,68.0974,67.9723,68.0617,42869.0
2018-03-28 15:30:00,76.2,76.25,76.09,76.12,40033.0,68.0617,68.1063,67.9634,67.9902,40033.0
2018-03-28 15:35:00,76.11,76.36,76.1,76.33,63731.0,67.9813,68.2046,67.9723,68.1778,63731.0
2018-03-28 15:40:00,76.33,76.35,76.18,76.19,30465.0,68.1778,68.1956,68.0438,68.0527,30465.0
2018-03-28 15:45:00,76.2,76.31,76.19,76.31,43344.0,68.0617,68.1599,68.0527,68.1599,43344.0
2018-03-28 15:50:00,76.33,76.39,76.31,76.35,40497.0,68.1778,68.2314,68.1599,68.1956,40497.0
2018-03-28 15:55:00,76.35,76.37,76.27,76.31,61332.0,68.1956,68.2135,68.1242,68.1599,61332.0
2018-03-29 09:30:00,76.66,76.82,76.66,76.79,37466.0,68.4725,68.6154,68.4725,68.5886,37466.0
2018-03-29 09:35:00,76.76,76.85,76.76,76.8,19672.0,68.5618,68.6422,68.5618,68.5976,19672.0
2018-03-29 09:40:00,76.77,76.78,76.63,76.75,14470.0,68.5708,68.5797,68.4457,68.5529,14470.0
2018-03-29 09:45:00,76.81,76.81,76.63,76.66,20852.0,68.6065,68.6065,68.4457,68.4725,20852.0
2018-03-29 09:50:00,76.65,76.8,76.64,76.79,43375.0,68.4636,68.5976,68.4547,68.5886,43375.0
2018-03-29 09:55:00,76.81,76.89,76.66,76.7,20977.0,68.6065,68.678,68.4725,68.5083,20977.0
2018-03-29 10:00:00,76.76,76.89,76.74,76.81,64715.0,68.5618,68.678,68.544,68.6065,64715.0
2018-03-29 10:05:00,76.76,76.81,76.61,76.64,36134.0,68.5618,68.6065,68.4279,68.4547,36134.0
2018-03-29 10:10:00,76.65,76.9,76.65,76.85,24226.0,68.4636,68.6869,68.4636,68.6422,24226.0
2018-03-29 10:15:00,76.82,76.83,76.73,76.82,22250.0,68.6154,68.6244,68.535,68.6154,22250.0
2018-03-29 10:20:00,76.84,76.99,76.75,76.99,33806.0,68.6333,68.7673,68.5529,68.7673,33806.0
2018-03-29 10:25:00,76.99,77.01,76.9,76.92,62535.0,68.7673,68.7851,68.6869,68.7048,62535.0
2018-03-29 10:30:00,76.92,77.09,76.87,77.03,38537.0,68.7048,68.8566,68.6601,68.803,38537.0
2018-03-29 10:35:00,77.03,77.13,77.02,77.09,21906.0,68.803,68.8923,68.7941,68.8566,21906.0
2018-03-29 10:40:00,77.1,77.23,77.06,77.19,35502.0,68.8655,68.9816,68.8298,68.9459,35502.0
2018-03-29 10:45:00,77.17,77.2,77.12,77.12,18158.0,68.9281,68.9549,68.8834,68.8834,18158.0
2018-03-29 10:50:00,77.12,77.19,77.05,77.17,68385.0,68.8834,68.9459,68.8209,68.9281,68385.0
2018-03-29 10:55:00,77.17,77.32,77.12,77.32,46905.0,68.9281,69.062,68.8834,69.062,46905.0
2018-03-29 11:00:00,77.33,77.34,77.2,77.27,46294.0,69.071,69.0799,68.9549,69.0174,46294.0
2018-03-29 11:05:00,77.27,77.41,77.24,77.31,27043.0,69.0174,69.1424,68.9906,69.0531,27043.0
2018-03-29 11:10:00,77.31,77.36,77.17,77.19,33536.0,69.0531,69.0978,68.9281,68.9459,33536.0
2018-03-29 11:15:00,77.2,77.23,77.07,77.09,26138.0,68.9549,68.9816,68.8387,68.8566,26138.0
2018-03-29 11:20:00,77.08,77.1,76.99,76.99,21886.0,68.8477,68.8655,68.7673,68.7673,21886.0
2018-03-29 11:25:00,77.02,77.13,77.02,77.1,25084.0,68.7941,68.8923,68.7941,68.8655,25084.0
2018-03-29 11:30:00,77.11,77.12,76.97,77.11,25080.0,68.8745,68.8834,68.7494,68.8745,25080.0
2018-03-29 11:35:00,77.1,77.11,77.02,77.04,39369.0,68.8655,68.8745,68.7941,68.8119,39369.0
2018-03-29 11:40:00,77.05,77.16,77.04,77.12,15639.0,68.8209,68.9191,68.8119,68.8834,15639.0
2018-03-29 11:45:00,77.08,77.17,77.06,77.16,33110.0,68.8477,68.9281,68.8298,68.9191,33110.0
2018-03-29 11:50:00,77.17,77.2,77.11,77.13,37629.0,68.9281,68.9549,68.8745,68.8923,37629.0
2018-03-29 11:55:00,77.14,77.24,77.12,77.21,83588.0,68.9013,68.9906,68.8834,68.9638,83588.0
2018-03-29 12:00:00,77.22,77.24,77.1,77.12,52182.0,68.9727,68.9906,68.8655,68.8834,52182.0
2018-03-29 12:05:00,77.11,77.15,77.07,77.09,37056.0,68.8745,68.9102,68.8387,68.8566,37056.0
2018-03-29 12:10:00,77.1,77.14,77.04,77.08,42535.0,68.8655,68.9013,68.8119,68.8477,42535.0
2018-03-29 12:15:00,77.08,77.14,77.04,77.11,23950.0,68.8477,68.9013,68.8119,68.8745,23950.0
2018-03-29 12:20:00,77.11,77.13,77.08,77.11,33300.0,68.8745,68.8923,68.8477,68.8745,33300.0
2018-03-29 12:25:00,77.11,77.2,77.11,77.19,19968.0,68.8745,68.9549,68.8745,68.9459,19968.0
2018-03-29 12:30:00,77.2,77.2,77.14,77.18,12369.0,68.9549,68.9549,68.9013,68.937,12369.0
2018-03-29 12:35:00,77.18,77.22,77.18,77.2,16717.0,68.937,68.9727,68.937,68.9549,16717.0
2018-03-29 12:40:00,77.18,77.25,77.16,77.24,36969.0,68.937,68.9995,68.9191,68.9906,36969.0
2018-03-29 12:45:00,77.23,77.25,77.17,77.18,54515.0,68.9816,68.9995,68.9281,68.937,54515.0
2018-03-29 12:50:00,77.18,77.32,77.18,77.3,20028.0,68.937,69.062,68.937,69.0442,20028.0
2018-03-29 12:55:00,77.29,77.29,77.21,77.25,16003.0,69.0352,69.0352,68.9638,68.9995,16003.0
2018-03-29 13:00:00,77.25,77.32,77.2,77.2,17975.0,68.9995,69.062,68.9549,68.9549,17975.0
2018-03-29 13:05:00,77.2,77.2,77.11,77.16,17318.0,68.9549,68.9549,68.8745,68.9191,17318.0
2018-03-29 13:10:00,77.16,77.2,77.13,77.19,16855.0,68.9191,68.9549,68.8923,68.9459,16855.0
2018-03-29 13:15:00,77.2,77.25,77.16,77.24,15756.0,68.9549,68.9995,68.9191,68.9906,15756.0
2018-03-29 13:20:00,77.23,77.28,77.22,77.28,7625.0,68.9816,69.0263,68.9727,69.0263,7625.0
2018-03-29 13:25:00,77.27,77.29,77.24,77.27,8521.0,69.0174,69.0352,68.9906,69.0174,8521.0
2018-03-29 13:30:00,77.28,77.35,77.23,77.33,9607.0,69.0263,69.0888,68.9816,69.071,9607.0
2018-03-29 13:35:00,77.31,77.38,77.3,77.3,11361.0,69.0531,69.1156,69.0442,69.0442,11361.0
2018-03-29 13:40:00,77.31,77.38,77.29,77.38,14819.0,69.0531,69.1156,69.0352,69.1156,14819.0
2018-03-29 13:45:00,77.38,77.39,77.34,77.38,17098.0,69.1156,69.1246,69.0799,69.1156,17098.0
2018-03-29 13:50:00,77.38,77.46,77.38,77.42,58577.0,69.1156,69.1871,69.1156,69.1514,58577.0
2018-03-29 13:55:00,77.42,77.48,77.4,77.41,49937.0,69.1514,69.2049,69.1335,69.1424,49937.0
2018-03-29 14:00:00,77.41,77.43,77.37,77.38,41215.0,69.1424,69.1603,69.1067,69.1156,41215.0
2018-03-29 14:05:00,77.39,77.44,77.36,77.44,12749.0,69.1246,69.1692,69.0978,69.1692,12749.0
2018-03-29 14:10:00,77.45,77.52,77.42,77.44,27007.0,69.1781,69.2407,69.1514,69.1692,27007.0
2018-03-29 14:15:00,77.44,77.45,77.36,77.4,17941.0,69.1692,69.1781,69.0978,69.1335,17941.0
2018-03-29 14:20:00,77.41,77.43,77.31,77.31,18662.0,69.1424,69.1603,69.0531,69.0531,18662.0
2018-03-29 14:25:00,77.31,77.43,77.3,77.42,49457.0,69.0531,69.1603,69.0442,69.1514,49457.0
2018-03-29 14:30:00,77.44,77.48,77.39,77.47,28997.0,69.1692,69.2049,69.1246,69.196,28997.0
2018-03-29 14:35:00,77.47,77.51,77.46,77.51,29399.0,69.196,69.2317,69.1871,69.2317,29399.0
2018-03-29 14:40:00,77.51,77.6,77.46,77.6,30496.0,69.2317,69.3121,69.1871,69.3121,30496.0
2018-03-29 14:45:00,77.6,77.62,77.55,77.61,16164.0,69.3121,69.33,69.2675,69.3211,16164.0
2018-03-29 14:50:00,77.6,77.61,77.48,77.5,24006.0,69.3121,69.3211,69.2049,69.2228,24006.0
2018-03-29 14:55:00,77.51,77.56,77.42,77.42,21141.0,69.2317,69.2764,69.1514,69.1514,21141.0
2018-03-29 15:00:00,77.42,77.56,77.38,77.55,42381.0,69.1514,69.2764,69.1156,69.2675,42381.0
2018-03-29 15:05:00,77.56,77.59,77.52,77.56,25164.0,69.2764,69.3032,69.2407,69.2764,25164.0
2018-03-29 15:10:00,77.56,77.6,77.5,77.51,37139.0,69.2764,69.3121,69.2228,69.2317,37139.0
2018-03-29 15:15:00,77.51,77.51,77.41,77.41,24049.0,69.2317,69.2317,69.1424,69.1424,24049.0
2018-03-29 15:20:00,77.42,77.43,77.33,77.37,23826.0,69.1514,69.1603,69.071,69.1067,23826.0
2018-03-29 15:25:00,77.36,77.37,77.26,77.36,40384.0,69.0978,69.1067,69.0084,69.0978,40384.0
2018-03-29 15:30:00,77.36,77.36,77.17,77.18,34156.0,69.0978,69.0978,68.9281,68.937,34156.0
2018-03-29 15:35:00,77.17,77.24,77.09,77.22,40757.0,68.9281,68.9906,68.8566,68.9727,40757.0
2018-03-29 15:40:00,77.22,77.27,77.11,77.13,41258.0,68.9727,69.0174,68.8745,68.8923,41258.0
2018-03-29 15:45:00,77.14,77.31,77.14,77.3,43980.0,68.9013,69.0531,68.9013,69.0442,43980.0
2018-03-29 15:50:00,77.3,77.33,77.17,77.18,139243.0,69.0442,69.071,68.9281,68.937,139243.0
2018-03-29 15:55:00,77.18,77.18,77.02,77.03,131189.0,68.937,68.937,68.7941,68.803,131189.0
2018-04-02 09:30:00,76.91,76.99,76.72,76.88,60609.0,68.6958,68.7673,68.5261,68.669,60609.0
2018-04-02 09:35:00,76.95,77.1,76.93,77.06,15746.0,68.7316,68.8655,68.7137,68.8298,15746.0
2018-04-02 09:40:00,77.02,77.04,76.93,76.96,14448.0,68.7941,68.8119,68.7137,68.7405,14448.0
2018-04-02 09:45:00,76.96,76.98,76.8,76.81,45683.0,68.7405,68.7583,68.5976,68.6065,45683.0
2018-04-02 09:50:00,76.8,76.83,76.63,76.63,25066.0,68.5976,68.6244,68.4457,68.4457,25066.0
2018-04-02 09:55:00,76.62,76.73,76.61,76.67,23210.0,68.4368,68.535,68.4279,68.4815,23210.0
2018-04-02 10:00:00,76.65,76.68,76.43,76.55,52770.0,68.4636,68.4904,68.2671,68.3743,52770.0
2018-04-02 10:05:00,76.55,76.57,76.37,76.43,19530.0,68.3743,68.3921,68.2135,68.2671,19530.0
2018-04-02 10:10:00,76.42,76.48,76.17,76.21,29499.0,68.2582,68.3117,68.0349,68.0706,29499.0
2018-04-02 10:15:00,76.25,76.34,76.22,76.29,15988.0,68.1063,68.1867,68.0795,68.142,15988.0
2018-04-02 10:20:00,76.3,76.42,76.25,76.41,15766.0,68.151,68.2582,68.1063,68.2492,15766.0
2018-04-02 10:25:00,76.41,76.42,76.21,76.22,20275.0,68.2492,68.2582,68.0706,68.0795,20275.0
2018-04-02 10:30:00,76.23,76.24,76.11,76.11,37353.0,68.0884,68.0974,67.9813,67.9813,37353.0
2018-04-02 10:35:00,76.11,76.14,75.93,76.09,31888.0,67.9813,68.0081,67.8205,67.9634,31888.0
2018-04-02 10:40:00,76.11,76.25,76.11,76.13,18031.0,67.9813,68.1063,67.9813,67.9991,18031.0
2018-04-02 10:45:00,76.12,76.16,76.04,76.06,28187.0,67.9902,68.0259,67.9187,67.9366,28187.0
2018-04-02 10:50:00,76.03,76.04,75.77,75.78,21184.0,67.9098,67.9187,67.6776,67.6865,21184.0
2018-04-02 10:55:00,75.79,75.87,75.73,75.76,25039.0,67.6954,67.7669,67.6418,67.6686,25039.0
2018-04-02 11:00:00,75.75,75.75,75.65,75.69,18069.0,67.6597,67.6597,67.5704,67.6061,18069.0
2018-04-02 11:05:00,75.69,75.7,75.54,75.61,33597.0,67.6061,67.6151,67.4721,67.5347,33597.0
2018-04-02 11:10:00,75.62,75.68,75.52,75.66,67540.0,67.5436,67.5972,67.4543,67.5793,67540.0
2018-04-02 11:15:00,75.66,75.66,75.49,75.54,38931.0,67.5793,67.5793,67.4275,67.4721,38931.0
2018-04-02 11:20:00,75.53,75.68,75.47,75.66,22632.0,67.4632,67.5972,67.4096,67.5793,22632.0
2018-04-02 11:25:00,75.64,75.77,75.59,75.76,23108.0,67.5615,67.6776,67.5168,67.6686,23108.0
2018-04-02 11:30:00,75.75,75.75,75.66,75.66,13576.0,67.6597,67.6597,67.5793,67.5793,13576.0
2018-04-02 11:35:00,75.66,75.69,75.44,75.48,70690.0,67.5793,67.6061,67.3828,67.4186,70690.0
2018-04-02 11:40:00,75.49,75.5,75.35,75.45,27505.0,67.4275,67.4364,67.3024,67.3918,27505.0
2018-04-02 11:45:00,75.45,75.59,75.36,75.58,23689.0,67.3918,67.5168,67.3114,67.5079,23689.0
2018-04-02 11:50:00,75.55,75.64,75.44,75.5,27524.0,67.4811,67.5615,67.3828,67.4364,27524.0
2018-04-02 11:55:00,75.52,75.63,75.45,75.57,21969.0,67.4543,67.5525,67.3918,67.4989,21969.0
2018-04-02 12:00:00,75.56,75.62,75.4,75.5,35800.0,67.49,67.5436,67.3471,67.4364,35800.0
2018-04-02 12:05:00,75.48,75.49,75.32,75.4,36859.0,67.4186,67.4275,67.2756,67.3471,36859.0
2018-04-02 12:10:00,75.4,75.44,75.24,75.33,27307.0,67.3471,67.3828,67.2042,67.2846,27307.0
2018-04-02 12:15:00,75.33,75.38,75.18,75.38,17166.0,67.2846,67.3292,67.1506,67.3292,17166.0
2018-04-02 12:20:00,75.34,75.46,75.32,75.39,9703.0,67.2935,67.4007,67.2756,67.3382,9703.0
2018-04-02 12:25:00,75.37,75.53,75.34,75.48,22529.0,67.3203,67.4632,67.2935,67.4186,22529.0
2018-04-02 12:30:00,75.47,75.67,75.47,75.62,25988.0,67.4096,67.5883,67.4096,67.5436,25988.0
2018-04-02 12:35:00,75.62,75.74,75.61,75.63,20609.0,67.5436,67.6508,67.5347,67.5525,20609.0
2018-04-02 12:40:00,75.65,75.82,75.59,75.79,17649.0,67.5704,67.7222,67.5168,67.6954,17649.0
2018-04-02 12:45:00,75.77,75.82,75.7,75.81,23636.0,67.6776,67.7222,67.6151,67.7133,23636.0
2018-04-02 12:50:00,75.78,75.81,75.73,75.77,100510.0,67.6865,67.7133,67.6418,67.6776,100510.0
2018-04-02 12:55:00,75.78,75.8,75.66,75.76,53978.0,67.6865,67.7044,67.5793,67.6686,53978.0
2018-04-02 13:00:00,75.78,75.82,75.61,75.63,33948.0,67.6865,67.7222,67.5347,67.5525,33948.0
2018-04-02 13:05:00,75.62,75.72,75.62,75.66,11584.0,67.5436,67.6329,67.5436,67.5793,11584.0
2018-04-02 13:10:00,75.65,75.73,75.61,75.62,17972.0,67.5704,67.6418,67.5347,67.5436,17972.0
2018-04-02 13:15:00,75.63,75.67,75.53,75.55,35830.0,67.5525,67.5883,67.4632,67.4811,35830.0
2018-04-02 13:20:00,75.55,75.57,75.45,75.5,23005.0,67.4811,67.4989,67.3918,67.4364,23005.0
2018-04-02 13:25:00,75.5,75.5,75.26,75.26,28400.0,67.4364,67.4364,67.222,67.222,28400.0
2018-04-02 13:30:00,75.25,75.39,75.25,75.38,22088.0,67.2131,67.3382,67.2131,67.3292,22088.0
2018-04-02 13:35:00,75.38,75.43,75.29,75.31,23498.0,67.3292,67.3739,67.2488,67.2667,23498.0
2018-04-02 13:40:00,75.28,75.31,75.1,75.1,36056.0,67.2399,67.2667,67.0791,67.0791,36056.0
2018-04-02 13:45:00,75.1,75.16,74.98,75.0,50725.0,67.0791,67.1327,66.972,66.9898,50725.0
2018-04-02 13:50:00,75.01,75.15,75.01,75.06,17682.0,66.9987,67.1238,66.9987,67.0434,17682.0
2018-04-02 13:55:00,75.09,75.1,74.96,74.98,30303.0,67.0702,67.0791,66.9541,66.972,30303.0
2018-04-02 14:00:00,74.94,74.98,74.83,74.91,73187.0,66.9362,66.972,66.838,66.9094,73187.0
2018-04-02 14:05:00,74.92,74.98,74.83,74.95,43365.0,66.9184,66.972,66.838,66.9452,43365.0
2018-04-02 14:10:00,74.94,75.03,74.88,75.02,42348.0,66.9362,67.0166,66.8826,67.0077,42348.0
2018-04-02 14:15:00,75.03,75.13,74.99,75.09,48339.0,67.0166,67.1059,66.9809,67.0702,48339.0
2018-04-02 14:20:00,75.08,75.21,75.08,75.12,28410.0,67.0613,67.1774,67.0613,67.097,28410.0
2018-04-02 14:25:00,75.12,75.12,74.89,74.98,28601.0,67.097,67.097,66.8916,66.972,28601.0
2018-04-02 14:30:00,74.97,75.12,74.92,75.09,39335.0,66.963,67.097,66.9184,67.0702,39335.0
2018-04-02 14:35:00,75.08,75.11,74.85,74.89,36820.0,67.0613,67.0881,66.8558,66.8916,36820.0
2018-04-02 14:40:00,74.9,74.9,74.75,74.81,50013.0,66.9005,66.9005,66.7665,66.8201,50013.0
2018-04-02 14:45:00,74.81,75.05,74.77,75.05,68747.0,66.8201,67.0345,66.7844,67.0345,68747.0
2018-04-02 14:50:00,75.06,75.28,75.05,75.26,70544.0,67.0434,67.2399,67.0345,67.222,70544.0
2018-04-02 14:55:00,75.25,75.27,75.16,75.22,45810.0,67.2131,67.231,67.1327,67.1863,45810.0
2018-04-02 15:00:00,75.23,75.3,75.16,75.21,137749.0,67.1953,67.2578,67.1327,67.1774,137749.0
2018-04-02 15:05:00,75.2,75.2,75.11,75.15,46781.0,67.1685,67.1685,67.0881,67.1238,46781.0
2018-04-02 15:10:00,75.14,75.28,75.07,75.26,49174.0,67.1149,67.2399,67.0523,67.222,49174.0
2018-04-02 15:15:00,75.26,75.33,75.22,75.33,29248.0,67.222,67.2846,67.1863,67.2846,29248.0
2018-04-02 15:20:00,75.34,75.35,75.07,75.08,125370.0,67.2935,67.3024,67.0523,67.0613,125370.0
2018-04-02 15:25:00,75.08,75.11,75.03,75.07,29809.0,67.0613,67.0881,67.0166,67.0523,29809.0
2018-04-02 15:30:00,75.07,75.15,74.96,74.96,32723.0,67.0523,67.1238,66.9541,66.9541,32723.0
2018-04-02 15:35:00,74.97,75.06,74.95,74.99,46408.0,66.963,67.0434,66.9452,66.9809,46408.0
2018-04-02 15:40:00,74.99,75.18,74.95,75.12,125987.0,66.9809,67.1506,66.9452,67.097,125987.0
2018-04-02 15:45:00,75.12,75.44,75.12,75.43,120813.0,67.097,67.3828,67.097,67.3739,120813.0
2018-04-02 15:50:00,75.43,75.59,75.42,75.56,84634.0,67.3739,67.5168,67.365,67.49,84634.0
2018-04-02 15:55:00,75.56,75.56,75.23,75.26,99601.0,67.49,67.49,67.1953,67.222,99601.0
2018-04-03 09:30:00,75.69,75.82,75.63,75.7,55738.0,67.6061,67.7222,67.5525,67.6151,55738.0
2018-04-03 09:35:00,75.66,75.88,75.66,75.88,25291.0,67.5793,67.7758,67.5793,67.7758,25291.0
2018-04-03 09:40:00,75.89,75.96,75.79,75.8,23161.0,67.7848,67.8473,67.6954,67.7044,23161.0
2018-04-03 09:45:00,75.81,76.1,75.81,75.98,18352.0,67.7133,67.9723,67.7133,67.8651,18352.0
2018-04-03 09:50:00,75.97,76.0,75.73,75.77,28841.0,67.8562,67.883,67.6418,67.6776,28841.0
2018-04-03 09:55:00,75.75,75.75,75.6,75.72,17327.0,67.6597,67.6597,67.5257,67.6329,17327.0
2018-04-03 10:00:00,75.72,75.75,75.61,75.75,21436.0,67.6329,67.6597,67.5347,67.6597,21436.0
2018-04-03 10:05:00,75.75,75.76,75.64,75.72,24090.0,67.6597,67.6686,67.5615,67.6329,24090.0
2018-04-03 10:10:00,75.72,75.77,75.59,75.64,37518.0,67.6329,67.6776,67.5168,67.5615,37518.0
2018-04-03 10:15:00,75.62,75.74,75.53,75.56,40987.0,67.5436,67.6508,67.4632,67.49,40987.0
2018-04-03 10:20:00,75.52,75.69,75.49,75.6,36996.0,67.4543,67.6061,67.4275,67.5257,36996.0
2018-04-03 10:25:00,75.57,75.63,75.48,75.63,40208.0,67.4989,67.5525,67.4186,67.5525,40208.0
2018-04-03 10:30:00,75.63,75.85,75.6,75.85,27967.0,67.5525,67.749,67.5257,67.749,27967.0
2018-04-03 10:35:00,75.85,75.87,75.64,75.71,36379.0,67.749,67.7669,67.5615,67.624,36379.0
2018-04-03 10:40:00,75.72,75.86,75.69,75.8,34799.0,67.6329,67.758,67.6061,67.7044,34799.0
2018-04-03 10:45:00,75.77,75.93,75.72,75.86,88468.0,67.6776,67.8205,67.6329,67.758,88468.0
2018-04-03 10:50:00,75.83,76.01,75.78,75.8,32711.0,67.7312,67.8919,67.6865,67.7044,32711.0
2018-04-03 10:55:00,75.82,76.08,75.77,76.03,32169.0,67.7222,67.9545,67.6776,67.9098,32169.0
2018-04-03 11:00:00,76.03,76.17,76.03,76.06,33057.0,67.9098,68.0349,67.9098,67.9366,33057.0
2018-04-03 11:05:00,76.05,76.22,76.03,76.15,24842.0,67.9277,68.0795,67.9098,68.017,24842.0
2018-04-03 11:10:00,76.15,76.16,76.03,76.07,34972.0,68.017,68.0259,67.9098,67.9455,34972.0
2018-04-03 11:15:00,76.07,76.15,76.04,76.1,21039.0,67.9455,68.017,67.9187,67.9723,21039.0
2018-04-03 11:20:00,76.1,76.12,76.03,76.11,26182.0,67.9723,67.9902,67.9098,67.9813,26182.0
2018-04-03 11:25:00,76.1,76.28,76.09,76.16,42744.0,67.9723,68.1331,67.9634,68.0259,42744.0
2018-04-03 11:30:00,76.15,76.22,76.07,76.11,17135.0,68.017,68.0795,67.9455,67.9813,17135.0
2018-04-03 11:35:00,76.1,76.12,75.92,75.95,26492.0,67.9723,67.9902,67.8116,67.8384,26492.0
2018-04-03 11:40:00,75.96,75.98,75.85,75.94,9161.0,67.8473,67.8651,67.749,67.8294,9161.0
2018-04-03 11:45:00,75.93,76.04,75.93,75.94,25915.0,67.8205,67.9187,67.8205,67.8294,25915.0
2018-04-03 11:50:00,75.95,75.97,75.87,75.95,43061.0,67.8384,67.8562,67.7669,67.8384,43061.0
2018-04-03 11:55:00,75.97,76.03,75.96,75.98,34149.0,67.8562,67.9098,67.8473,67.8651,34149.0
2018-04-03 12:00:00,76.0,76.21,76.0,76.21,24810.0,67.883,68.0706,67.883,68.0706,24810.0
2018-04-03 12:05:00,76.21,76.26,76.18,76.23,16175.0,68.0706,68.1152,68.0438,68.0884,16175.0
2018-04-03 12:10:00,76.23,76.28,76.18,76.18,16385.0,68.0884,68.1331,68.0438,68.0438,16385.0
2018-04-03 12:15:00,76.19,76.25,76.14,76.22,18008.0,68.0527,68.1063,68.0081,68.0795,18008.0
2018-04-03 12:20:00,76.21,76.24,76.01,76.02,48622.0,68.0706,68.0974,67.8919,67.9009,48622.0
2018-04-03 12:25:00,76.03,76.08,76.01,76.02,9544.0,67.9098,67.9545,67.8919,67.9009,9544.0
2018-04-03 12:30:00,76.01,76.11,75.99,76.09,26657.0,67.8919,67.9813,67.8741,67.9634,26657.0
2018-04-03 12:35:00,76.08,76.13,75.98,76.06,61258.0,67.9545,67.9991,67.8651,67.9366,61258.0
2018-04-03 12:40:00,76.05,76.17,76.05,76.13,48382.0,67.9277,68.0349,67.9277,67.9991,48382.0
2018-04-03 12:45:00,76.12,76.14,75.89,75.93,57301.0,67.9902,68.0081,67.7848,67.8205,57301.0
2018-04-03 12:50:00,75.95,76.03,75.91,75.91,31774.0,67.8384,67.9098,67.8026,67.8026,31774.0
2018-04-03 12:55:00,75.91,75.97,75.86,75.89,40279.0,67.8026,67.8562,67.758,67.7848,40279.0
2018-04-03 13:00:00,75.9,75.93,75.82,75.92,72580.0,67.7937,67.8205,67.7222,67.8116,72580.0
2018-04-03 13:05:00,75.92,75.96,75.86,75.92,133053.0,67.8116,67.8473,67.758,67.8116,133053.0
2018-04-03 13:10:00,75.91,75.97,75.81,75.85,27270.0,67.8026,67.8562,67.7133,67.749,27270.0
2018-04-03 13:15:00,75.86,75.97,75.85,75.95,25651.0,67.758,67.8562,67.749,67.8384,25651.0
2018-04-03 13:20:00,75.98,76.1,75.95,76.09,16986.0,67.8651,67.9723,67.8384,67.9634,16986.0
2018-04-03 13:25:00,76.11,76.18,76.07,76.08,33626.0,67.9813,68.0438,67.9455,67.9545,33626.0
2018-04-03 13:30:00,76.09,76.13,76.0,76.03,18305.0,67.9634,67.9991,67.883,67.9098,18305.0
2018-04-03 13:35:00,76.02,76.03,75.9,75.9,54164.0,67.9009,67.9098,67.7937,67.7937,54164.0
2018-04-03 13:40:00,75.9,76.0,75.89,75.96,17008.0,67.7937,67.883,67.7848,67.8473,17008.0
2018-04-03 13:45:00,75.95,75.98,75.7,75.72,32517.0,67.8384,67.8651,67.6151,67.6329,32517.0
2018-04-03 13:50:00,75.73,75.94,75.72,75.94,15686.0,67.6418,67.8294,67.6329,67.8294,15686.0
2018-04-03 13:55:00,75.94,76.03,75.92,76.02,21700.0,67.8294,67.9098,67.8116,67.9009,21700.0
2018-04-03 14:00:00,76.03,76.06,75.96,76.05,30070.0,67.9098,67.9366,67.8473,67.9277,30070.0
2018-04-03 14:05:00,76.05,76.07,75.95,76.02,30823.0,67.9277,67.9455,67.8384,67.9009,30823.0
2018-04-03 14:10:00,76.02,76.05,76.0,76.02,37913.0,67.9009,67.9277,67.883,67.9009,37913.0
2018-04-03 14:15:00,76.03,76.03,75.91,75.95,18895.0,67.9098,67.9098,67.8026,67.8384,18895.0
2018-04-03 14:20:00,75.95,76.05,75.92,76.04,41264.0,67.8384,67.9277,67.8116,67.9187,41264.0
2018-04-03 14:25:00,76.03,76.04,75.95,76.0,14983.0,67.9098,67.9187,67.8384,67.883,14983.0
2018-04-03 14:30:00,75.98,75.99,75.82,75.84,36929.0,67.8651,67.8741,67.7222,67.7401,36929.0
2018-04-03 14:35:00,75.84,75.93,75.83,75.91,10820.0,67.7401,67.8205,67.7312,67.8026,10820.0
2018-04-03 14:40:00,75.92,75.96,75.81,75.81,21264.0,67.8116,67.8473,67.7133,67.7133,21264.0
2018-04-03 14:45:00,75.81,76.19,75.8,76.17,57926.0,67.7133,68.0527,67.7044,68.0349,57926.0
2018-04-03 14:50:00,76.18,76.18,76.04,76.08,34379.0,68.0438,68.0438,67.9187,67.9545,34379.0
2018-04-03 14:55:00,76.13,76.29,76.12,76.23,41002.0,67.9991,68.142,67.9902,68.0884,41002.0
2018-04-03 15:00:00,76.21,76.39,76.17,76.34,52369.0,68.0706,68.2314,68.0349,68.1867,52369.0
2018-04-03 15:05:00,76.36,76.54,76.35,76.47,63495.0,68.2046,68.3653,68.1956,68.3028,63495.0
2018-04-03 15:10:00,76.46,76.53,76.31,76.35,39860.0,68.2939,68.3564,68.1599,68.1956,39860.0
2018-04-03 15:15:00,76.36,76.49,76.29,76.45,30918.0,68.2046,68.3207,68.142,68.285,30918.0
2018-04-03 15:20:00,76.47,76.51,76.34,76.46,119097.0,68.3028,68.3385,68.1867,68.2939,119097.0
2018-04-03 15:25:00,76.47,76.6,76.46,76.58,122415.0,68.3028,68.4189,68.2939,68.4011,122415.0
2018-04-03 15:30:00,76.58,76.59,76.38,76.39,100504.0,68.4011,68.41,68.2224,68.2314,100504.0
2018-04-03 15:35:00,76.4,76.46,76.29,76.45,114015.0,68.2403,68.2939,68.142,68.285,114015.0
2018-04-03 15:40:00,76.45,76.51,76.4,76.46,95485.0,68.285,68.3385,68.2403,68.2939,95485.0
2018-04-03 15:45:00,76.44,76.51,76.32,76.35,176356.0,68.276,68.3385,68.1688,68.1956,176356.0
2018-04-03 15:50:00,76.34,76.42,76.28,76.31,190063.0,68.1867,68.2582,68.1331,68.1599,190063.0
2018-04-03 15:55:00,76.3,76.41,76.3,76.41,193431.0,68.151,68.2492,68.151,68.2492,193431.0
2018-04-04 09:30:00,75.57,75.75,75.4,75.75,94817.0,67.4989,67.6597,67.3471,67.6597,94817.0
2018-04-04 09:35:00,75.74,75.88,75.63,75.82,65049.0,67.6508,67.7758,67.5525,67.7222,65049.0
2018-04-04 09:40:00,75.83,75.9,75.76,75.85,52988.0,67.7312,67.7937,67.6686,67.749,52988.0
2018-04-04 09:45:00,75.85,76.0,75.72,75.82,60604.0,67.749,67.883,67.6329,67.7222,60604.0
2018-04-04 09:50:00,75.84,76.09,75.78,76.09,28186.0,67.7401,67.9634,67.6865,67.9634,28186.0
2018-04-04 09:55:00,76.1,76.25,76.06,76.18,56318.0,67.9723,68.1063,67.9366,68.0438,56318.0
2018-04-04 10:00:00,76.17,76.17,75.93,76.04,29819.0,68.0349,68.0349,67.8205,67.9187,29819.0
2018-04-04 10:05:00,76.04,76.17,76.01,76.07,36412.0,67.9187,68.0349,67.8919,67.9455,36412.0
2018-04-04 10:10:00,76.06,76.27,76.03,76.15,26648.0,67.9366,68.1242,67.9098,68.017,26648.0
2018-04-04 10:15:00,76.16,76.3,76.1,76.25,26800.0,68.0259,68.151,67.9723,68.1063,26800.0
2018-04-04 10:20:00,76.24,76.24,76.08,76.11,31346.0,68.0974,68.0974,67.9545,67.9813,31346.0
2018-04-04 10:25:00,76.11,76.22,76.11,76.18,17964.0,67.9813,68.0795,67.9813,68.0438,17964.0
2018-04-04 10:30:00,76.18,76.22,76.1,76.13,24455.0,68.0438,68.0795,67.9723,67.9991,24455.0
2018-04-04 10:35:00,76.1,76.3,76.06,76.3,155546.0,67.9723,68.151,67.9366,68.151,155546.0
2018-04-04 10:40:00,76.28,76.36,76.26,76.33,18201.0,68.1331,68.2046,68.1152,68.1778,18201.0
2018-04-04 10:45:00,76.32,76.55,76.31,76.55,18995.0,68.1688,68.3743,68.1599,68.3743,18995.0
2018-04-04 10:50:00,76.56,76.57,76.36,76.37,20987.0,68.3832,68.3921,68.2046,68.2135,20987.0
2018-04-04 10:55:00,76.39,76.42,76.3,76.4,28850.0,68.2314,68.2582,68.151,68.2403,28850.0
2018-04-04 11:00:00,76.42,76.42,76.29,76.36,22769.0,68.2582,68.2582,68.142,68.2046,22769.0
2018-04-04 11:05:00,76.35,76.35,76.23,76.3,30307.0,68.1956,68.1956,68.0884,68.151,30307.0
2018-04-04 11:10:00,76.3,76.33,76.22,76.24,18403.0,68.151,68.1778,68.0795,68.0974,18403.0
2018-04-04 11:15:00,76.24,76.44,76.23,76.39,28523.0,68.0974,68.276,68.0884,68.2314,28523.0
2018-04-04 11:20:00,76.41,76.67,76.41,76.66,39083.0,68.2492,68.4815,68.2492,68.4725,39083.0
2018-04-04 11:25:00,76.66,76.67,76.5,76.55,13635.0,68.4725,68.4815,68.3296,68.3743,13635.0
2018-04-04 11:30:00,76.54,76.71,76.49,76.58,38193.0,68.3653,68.5172,68.3207,68.4011,38193.0
2018-04-04 11:35:00,76.57,76.58,76.44,76.44,35700.0,68.3921,68.4011,68.276,68.276,35700.0
2018-04-04 11:40:00,76.44,76.46,76.37,76.39,25123.0,68.276,68.2939,68.2135,68.2314,25123.0
2018-04-04 11:45:00,76.4,76.51,76.38,76.47,37590.0,68.2403,68.3385,68.2224,68.3028,37590.0
2018-04-04 11:50:00,76.45,76.47,76.38,76.41,22787.0,68.285,68.3028,68.2224,68.2492,22787.0
2018-04-04 11:55:00,76.42,76.51,76.42,76.48,15142.0,68.2582,68.3385,68.2582,68.3117,15142.0
2018-04-04 12:00:00,76.48,76.5,76.41,76.46,43782.0,68.3117,68.3296,68.2492,68.2939,43782.0
2018-04-04 12:05:00,76.45,76.6,76.42,76.58,27055.0,68.285,68.4189,68.2582,68.4011,27055.0
2018-04-04 12:10:00,76.58,76.69,76.58,76.63,37740.0,68.4011,68.4993,68.4011,68.4457,37740.0
2018-04-04 12:15:00,76.62,76.63,76.55,76.57,8777.0,68.4368,68.4457,68.3743,68.3921,8777.0
2018-04-04 12:20:00,76.57,76.7,76.49,76.66,22434.0,68.3921,68.5083,68.3207,68.4725,22434.0
2018-04-04 12:25:00,76.64,76.69,76.62,76.67,11954.0,68.4547,68.4993,68.4368,68.4815,11954.0
2018-04-04 12:30:00,76.68,76.69,76.63,76.68,15593.0,68.4904,68.4993,68.4457,68.4904,15593.0
2018-04-04 12:35:00,76.69,76.8,76.69,76.78,21823.0,68.4993,68.5976,68.4993,68.5797,21823.0
2018-04-04 12:40:00,76.81,76.9,76.74,76.9,23175.0,68.6065,68.6869,68.544,68.6869,23175.0
2018-04-04 12:45:00,76.91,76.93,76.84,76.88,13525.0,68.6958,68.7137,68.6333,68.669,13525.0
2018-04-04 12:50:00,76.87,76.88,76.74,76.78,28223.0,68.6601,68.669,68.544,68.5797,28223.0
2018-04-04 12:55:00,76.77,76.83,76.75,76.75,9760.0,68.5708,68.6244,68.5529,68.5529,9760.0
2018-04-04 13:00:00,76.76,76.79,76.65,76.7,14065.0,68.5618,68.5886,68.4636,68.5083,14065.0
2018-04-04 13:05:00,76.68,76.74,76.59,76.65,36892.0,68.4904,68.544,68.41,68.4636,36892.0
2018-04-04 13:10:00,76.66,76.67,76.58,76.64,15735.0,68.4725,68.4815,68.4011,68.4547,15735.0
2018-04-04 13:15:00,76.64,76.65,76.55,76.56,17806.0,68.4547,68.4636,68.3743,68.3832,17806.0
2018-04-04 13:20:00,76.52,76.55,76.43,76.49,32949.0,68.3475,68.3743,68.2671,68.3207,32949.0
2018-04-04 13:25:00,76.49,76.53,76.43,76.53,59108.0,68.3207,68.3564,68.2671,68.3564,59108.0
2018-04-04 13:30:00,76.52,76.52,76.46,76.51,19206.0,68.3475,68.3475,68.2939,68.3385,19206.0
2018-04-04 13:35:00,76.51,76.61,76.5,76.55,21820.0,68.3385,68.4279,68.3296,68.3743,21820.0
2018-04-04 13:40:00,76.58,76.64,76.58,76.62,17362.0,68.4011,68.4547,68.4011,68.4368,17362.0
2018-04-04 13:45:00,76.62,76.63,76.46,76.48,13896.0,68.4368,68.4457,68.2939,68.3117,13896.0
2018-04-04 13:50:00,76.46,76.47,76.42,76.45,7844.0,68.2939,68.3028,68.2582,68.285,7844.0
2018-04-04 13:55:00,76.46,76.53,76.45,76.53,16665.0,68.2939,68.3564,68.285,68.3564,16665.0
2018-04-04 14:00:00,76.54,76.6,76.54,76.57,38011.0,68.3653,68.4189,68.3653,68.3921,38011.0
2018-04-04 14:05:00,76.59,76.67,76.59,76.62,45832.0,68.41,68.4815,68.41,68.4368,45832.0
2018-04-04 14:10:00,76.63,76.71,76.61,76.71,31322.0,68.4457,68.5172,68.4279,68.5172,31322.0
2018-04-04 14:15:00,76.71,76.9,76.71,76.84,52541.0,68.5172,68.6869,68.5172,68.6333,52541.0
2018-04-04 14:20:00,76.85,76.98,76.83,76.94,35942.0,68.6422,68.7583,68.6244,68.7226,35942.0
2018-04-04 14:25:00,76.94,77.03,76.87,77.03,39516.0,68.7226,68.803,68.6601,68.803,39516.0
2018-04-04 14:30:00,77.04,77.06,76.95,76.95,21968.0,68.8119,68.8298,68.7316,68.7316,21968.0
2018-04-04 14:35:00,76.96,76.97,76.84,76.86,44329.0,68.7405,68.7494,68.6333,68.6512,44329.0
2018-04-04 14:40:00,76.87,77.15,76.86,77.11,93700.0,68.6601,68.9102,68.6512,68.8745,93700.0
2018-04-04 14:45:00,77.13,77.14,76.99,77.02,29856.0,68.8923,68.9013,68.7673,68.7941,29856.0
2018-04-04 14:50:00,77.05,77.19,77.04,77.08,39880.0,68.8209,68.9459,68.8119,68.8477,39880.0
2018-04-04 14:55:00,77.08,77.24,77.06,77.22,47205.0,68.8477,68.9906,68.8298,68.9727,47205.0
2018-04-04 15:00:00,77.21,77.29,77.2,77.25,52485.0,68.9638,69.0352,68.9549,68.9995,52485.0
2018-04-04 15:05:00,77.27,77.28,77.21,77.27,29144.0,69.0174,69.0263,68.9638,69.0174,29144.0
2018-04-04 15:10:00,77.27,77.27,77.14,77.16,32896.0,69.0174,69.0174,68.9013,68.9191,32896.0
2018-04-04 15:15:00,77.15,77.17,77.04,77.07,23991.0,68.9102,68.9281,68.8119,68.8387,23991.0
2018-04-04 15:20:00,77.06,77.3,77.06,77.28,42112.0,68.8298,69.0442,68.8298,69.0263,42112.0
2018-04-04 15:25:00,77.3,77.36,77.26,77.31,46101.0,69.0442,69.0978,69.0084,69.0531,46101.0
2018-04-04 15:30:00,77.32,77.39,77.29,77.29,94410.0,69.062,69.1246,69.0352,69.0352,94410.0
2018-04-04 15:35:00,77.3,77.4,77.28,77.38,48038.0,69.0442,69.1335,69.0263,69.1156,48038.0
2018-04-04 15:40:00,77.38,77.42,77.31,77.33,38766.0,69.1156,69.1514,69.0531,69.071,38766.0
2018-04-04 15:45:00,77.34,77.46,77.31,77.44,44573.0,69.0799,69.1871,69.0531,69.1692,44573.0
2018-04-04 15:50:00,77.45,77.54,77.45,77.54,47236.0,69.1781,69.2585,69.1781,69.2585,47236.0
2018-04-04 15:55:00,77.54,77.57,77.34,77.35,161642.0,69.2585,69.2853,69.0799,69.0888,161642.0
2018-04-05 09:30:00,77.75,77.9,77.61,77.82,103528.0,69.4461,69.5801,69.3211,69.5086,103528.0
2018-04-05 09:35:00,77.85,77.85,77.69,77.69,27080.0,69.5354,69.5354,69.3925,69.3925,27080.0
2018-04-05 09:40:00,77.69,77.69,77.57,77.58,16395.0,69.3925,69.3925,69.2853,69.2943,16395.0
2018-04-05 09:45:00,77.58,77.61,77.46,77.53,21397.0,69.2943,69.3211,69.1871,69.2496,21397.0
2018-04-05 09:50:00,77.54,77.7,77.53,77.69,35947.0,69.2585,69.4014,69.2496,69.3925,35947.0
2018-04-05 09:55:00,77.66,77.72,77.59,77.72,18758.0,69.3657,69.4193,69.3032,69.4193,18758.0
2018-04-05 10:00:00,77.71,77.72,77.62,77.64,19309.0,69.4104,69.4193,69.33,69.3479,19309.0
2018-04-05 10:05:00,77.65,77.8,77.64,77.77,726663.0,69.3568,69.4908,69.3479,69.464,726663.0
2018-04-05 10:10:00,77.78,77.86,77.76,77.85,155278.0,69.4729,69.5444,69.455,69.5354,155278.0
2018-04-05 10:15:00,77.85,77.89,77.76,77.77,88594.0,69.5354,69.5712,69.455,69.464,88594.0
2018-04-05 10:20:00,77.78,77.82,77.73,77.75,59896.0,69.4729,69.5086,69.4282,69.4461,59896.0
2018-04-05 10:25:00,77.73,77.75,77.64,77.7,17706.0,69.4282,69.4461,69.3479,69.4014,17706.0
2018-04-05 10:30:00,77.67,77.83,77.67,77.78,41233.0,69.3747,69.5176,69.3747,69.4729,41233.0
2018-04-05 10:35:00,77.75,77.82,77.71,77.73,36384.0,69.4461,69.5086,69.4104,69.4282,36384.0
2018-04-05 10:40:00,77.74,77.76,77.66,77.75,81748.0,69.4372,69.455,69.3657,69.4461,81748.0
2018-04-05 10:45:00,77.76,77.78,77.63,77.68,97276.0,69.455,69.4729,69.3389,69.3836,97276.0
2018-04-05 10:50:00,77.68,77.7,77.62,77.68,45817.0,69.3836,69.4014,69.33,69.3836,45817.0
2018-04-05 10:55:00,77.69,77.74,77.65,77.66,54993.0,69.3925,69.4372,69.3568,69.3657,54993.0
2018-04-05 11:00:00,77.67,77.84,77.67,77.84,15811.0,69.3747,69.5265,69.3747,69.5265,15811.0
2018-04-05 11:05:00,77.87,77.99,77.85,77.98,30113.0,69.5533,69.6605,69.5354,69.6515,30113.0
2018-04-05 11:10:00,77.98,78.03,77.94,77.97,26087.0,69.6515,69.6962,69.6158,69.6426,26087.0
2018-04-05 11:15:00,77.97,78.06,77.97,78.03,37573.0,69.6426,69.723,69.6426,69.6962,37573.0
2018-04-05 11:20:00,78.03,78.1,77.99,78.01,24329.0,69.6962,69.7587,69.6605,69.6783,24329.0
2018-04-05 11:25:00,78.01,78.13,78.0,78.08,21670.0,69.6783,69.7855,69.6694,69.7409,21670.0
2018-04-05 11:30:00,78.08,78.16,78.03,78.14,19743.0,69.7409,69.8123,69.6962,69.7945,19743.0
2018-04-05 11:35:00,78.13,78.16,78.11,78.13,16073.0,69.7855,69.8123,69.7677,69.7855,16073.0
2018-04-05 11:40:00,78.13,78.16,78.1,78.1,25924.0,69.7855,69.8123,69.7587,69.7587,25924.0
2018-04-05 11:45:00,78.09,78.11,78.03,78.06,29942.0,69.7498,69.7677,69.6962,69.723,29942.0
2018-04-05 11:50:00,78.07,78.1,78.03,78.1,12373.0,69.7319,69.7587,69.6962,69.7587,12373.0
2018-04-05 11:55:00,78.08,78.1,78.03,78.09,23104.0,69.7409,69.7587,69.6962,69.7498,23104.0
2018-04-05 12:00:00,78.09,78.09,78.03,78.08,30463.0,69.7498,69.7498,69.6962,69.7409,30463.0
2018-04-05 12:05:00,78.07,78.08,78.02,78.04,21892.0,69.7319,69.7409,69.6873,69.7051,21892.0
2018-04-05 12:10:00,78.04,78.05,77.99,78.01,22938.0,69.7051,69.7141,69.6605,69.6783,22938.0
2018-04-05 12:15:00,78.0,78.0,77.89,77.96,33407.0,69.6694,69.6694,69.5712,69.6337,33407.0
2018-04-05 12:20:00,77.96,78.0,77.94,77.97,15240.0,69.6337,69.6694,69.6158,69.6426,15240.0
2018-04-05 12:25:00,77.96,78.04,77.95,78.02,14124.0,69.6337,69.7051,69.6247,69.6873,14124.0
2018-04-05 12:30:00,78.01,78.04,77.9,77.99,19718.0,69.6783,69.7051,69.5801,69.6605,19718.0
2018-04-05 12:35:00,77.99,78.07,77.93,78.06,30117.0,69.6605,69.7319,69.6069,69.723,30117.0
2018-04-05 12:40:00,78.07,78.08,77.95,77.96,16505.0,69.7319,69.7409,69.6247,69.6337,16505.0
2018-04-05 12:45:00,77.97,78.07,77.96,78.06,13400.0,69.6426,69.7319,69.6337,69.723,13400.0
2018-04-05 12:50:00,78.06,78.09,78.0,78.03,7140.0,69.723,69.7498,69.6694,69.6962,7140.0
2018-04-05 12:55:00,78.04,78.11,78.02,78.05,17605.0,69.7051,69.7677,69.6873,69.7141,17605.0
2018-04-05 13:00:00,78.06,78.12,78.05,78.08,7937.0,69.723,69.7766,69.7141,69.7409,7937.0
2018-04-05 13:05:00,78.07,78.09,78.01,78.03,72145.0,69.7319,69.7498,69.6783,69.6962,72145.0
2018-04-05 13:10:00,78.03,78.04,77.93,77.94,18726.0,69.6962,69.7051,69.6069,69.6158,18726.0
2018-04-05 13:15:00,77.94,77.96,77.87,77.9,26485.0,69.6158,69.6337,69.5533,69.5801,26485.0
2018-04-05 13:20:00,77.89,77.91,77.77,77.81,24821.0,69.5712,69.589,69.464,69.4997,24821.0
2018-04-05 13:25:00,77.81,77.86,77.8,77.86,53458.0,69.4997,69.5444,69.4908,69.5444,53458.0
2018-04-05 13:30:00,77.85,77.93,77.83,77.93,59189.0,69.5354,69.6069,69.5176,69.6069,59189.0
2018-04-05 13:35:00,77.93,77.97,77.88,77.88,48793.0,69.6069,69.6426,69.5622,69.5622,48793.0
2018-04-05 13:40:00,77.88,77.88,77.75,77.81,12869.0,69.5622,69.5622,69.4461,69.4997,12869.0
2018-04-05 13:45:00,77.79,77.87,77.77,77.86,76543.0,69.4818,69.5533,69.464,69.5444,76543.0
2018-04-05 13:50:00,77.85,77.96,77.82,77.94,33515.0,69.5354,69.6337,69.5086,69.6158,33515.0
2018-04-05 13:55:00,77.94,77.94,77.87,77.9,44258.0,69.6158,69.6158,69.5533,69.5801,44258.0
2018-04-05 14:00:00,77.91,77.93,77.84,77.87,35768.0,69.589,69.6069,69.5265,69.5533,35768.0
2018-04-05 14:05:00,77.85,77.87,77.78,77.79,67331.0,69.5354,69.5533,69.4729,69.4818,67331.0
2018-04-05 14:10:00,77.8,77.85,77.75,77.78,47926.0,69.4908,69.5354,69.4461,69.4729,47926.0
2018-04-05 14:15:00,77.81,77.91,77.81,77.9,33863.0,69.4997,69.589,69.4997,69.5801,33863.0
2018-04-05 14:20:00,77.9,77.91,77.86,77.87,19083.0,69.5801,69.589,69.5444,69.5533,19083.0
2018-04-05 14:25:00,77.86,77.91,77.82,77.86,37404.0,69.5444,69.589,69.5086,69.5444,37404.0
2018-04-05 14:30:00,77.87,77.98,77.87,77.97,35626.0,69.5533,69.6515,69.5533,69.6426,35626.0
2018-04-05 14:35:00,77.98,78.0,77.96,77.98,15748.0,69.6515,69.6694,69.6337,69.6515,15748.0
2018-04-05 14:40:00,77.97,78.03,77.92,78.02,54331.0,69.6426,69.6962,69.598,69.6873,54331.0
2018-04-05 14:45:00,78.02,78.08,78.01,78.05,49857.0,69.6873,69.7409,69.6783,69.7141,49857.0
2018-04-05 14:50:00,78.05,78.09,78.04,78.07,24478.0,69.7141,69.7498,69.7051,69.7319,24478.0
2018-04-05 14:55:00,78.08,78.13,78.06,78.11,30129.0,69.7409,69.7855,69.723,69.7677,30129.0
2018-04-05 15:00:00,78.11,78.11,78.01,78.03,14397.0,69.7677,69.7677,69.6783,69.6962,14397.0
2018-04-05 15:05:00,78.04,78.17,78.03,78.17,37321.0,69.7051,69.8213,69.6962,69.8213,37321.0
2018-04-05 15:10:00,78.17,78.21,78.16,78.17,26300.0,69.8213,69.857,69.8123,69.8213,26300.0
2018-04-05 15:15:00,78.18,78.2,78.15,78.15,17208.0,69.8302,69.848,69.8034,69.8034,17208.0
2018-04-05 15:20:00,78.16,78.2,78.15,78.17,21496.0,69.8123,69.848,69.8034,69.8213,21496.0
2018-04-05 15:25:00,78.18,78.19,78.11,78.13,17873.0,69.8302,69.8391,69.7677,69.7855,17873.0
2018-04-05 15:30:00,78.14,78.15,77.98,77.98,42793.0,69.7945,69.8034,69.6515,69.6515,42793.0
2018-04-05 15:35:00,77.98,77.99,77.88,77.9,20665.0,69.6515,69.6605,69.5622,69.5801,20665.0
2018-04-05 15:40:00,77.91,78.11,77.91,78.09,67850.0,69.589,69.7677,69.589,69.7498,67850.0
2018-04-05 15:45:00,78.1,78.19,78.1,78.18,44241.0,69.7587,69.8391,69.7587,69.8302,44241.0
2018-04-05 15:50:00,78.19,78.24,78.13,78.21,32742.0,69.8391,69.8838,69.7855,69.857,32742.0
2018-04-05 15:55:00,78.21,78.21,78.14,78.17,60372.0,69.857,69.857,69.7945,69.8213,60372.0
2018-04-06 09:30:00,77.71,77.93,77.53,77.93,51413.0,69.4104,69.6069,69.2496,69.6069,51413.0
2018-04-06 09:35:00,77.97,78.22,77.97,78.22,21979.0,69.6426,69.8659,69.6426,69.8659,21979.0
2018-04-06 09:40:00,78.21,78.21,78.01,78.02,21356.0,69.857,69.857,69.6783,69.6873,21356.0
2018-04-06 09:45:00,78.06,78.1,77.96,78.08,37836.0,69.723,69.7587,69.6337,69.7409,37836.0
2018-04-06 09:50:00,78.12,78.22,78.11,78.16,31841.0,69.7766,69.8659,69.7677,69.8123,31841.0
2018-04-06 09:55:00,78.15,78.15,77.95,77.95,24616.0,69.8034,69.8034,69.6247,69.6247,24616.0
2018-04-06 10:00:00,77.95,78.02,77.91,77.97,12844.0,69.6247,69.6873,69.589,69.6426,12844.0
2018-04-06 10:05:00,77.99,78.0,77.88,77.88,33319.0,69.6605,69.6694,69.5622,69.5622,33319.0
2018-04-06 10:10:00,77.89,77.98,77.82,77.94,40484.0,69.5712,69.6515,69.5086,69.6158,40484.0
2018-04-06 10:15:00,77.96,77.97,77.85,77.95,24690.0,69.6337,69.6426,69.5354,69.6247,24690.0
2018-04-06 10:20:00,77.96,78.02,77.85,77.86,49295.0,69.6337,69.6873,69.5354,69.5444,49295.0
2018-04-06 10:25:00,77.85,77.94,77.82,77.86,612285.0,69.5354,69.6158,69.5086,69.5444,612285.0
2018-04-06 10:30:00,77.86,77.96,77.86,77.9,295567.0,69.5444,69.6337,69.5444,69.5801,295567.0
2018-04-06 10:35:00,77.9,77.91,77.82,77.84,315608.0,69.5801,69.589,69.5086,69.5265,315608.0
2018-04-06 10:40:00,77.85,77.85,77.71,77.73,22493.0,69.5354,69.5354,69.4104,69.4282,22493.0
2018-04-06 10:45:00,77.73,77.73,77.59,77.63,19074.0,69.4282,69.4282,69.3032,69.3389,19074.0
2018-04-06 10:50:00,77.6,77.65,77.53,77.54,24456.0,69.3121,69.3568,69.2496,69.2585,24456.0
2018-04-06 10:55:00,77.56,77.72,77.53,77.58,29687.0,69.2764,69.4193,69.2496,69.2943,29687.0
2018-04-06 11:00:00,77.52,77.52,77.4,77.43,27553.0,69.2407,69.2407,69.1335,69.1603,27553.0
2018-04-06 11:05:00,77.43,77.49,77.34,77.49,24563.0,69.1603,69.2139,69.0799,69.2139,24563.0
2018-04-06 11:10:00,77.47,77.55,77.45,77.46,8876.0,69.196,69.2675,69.1781,69.1871,8876.0
2018-04-06 11:15:00,77.45,77.48,77.35,77.4,15957.0,69.1781,69.2049,69.0888,69.1335,15957.0
2018-04-06 11:20:00,77.39,77.48,77.24,77.26,21618.0,69.1246,69.2049,68.9906,69.0084,21618.0
2018-04-06 11:25:00,77.26,77.38,77.26,77.32,16359.0,69.0084,69.1156,69.0084,69.062,16359.0
2018-04-06 11:30:00,77.34,77.46,77.31,77.46,19014.0,69.0799,69.1871,69.0531,69.1871,19014.0
2018-04-06 11:35:00,77.45,77.53,77.36,77.52,17033.0,69.1781,69.2496,69.0978,69.2407,17033.0
2018-04-06 11:40:00,77.51,77.55,77.47,77.47,9791.0,69.2317,69.2675,69.196,69.196,9791.0
2018-04-06 11:45:00,77.48,77.48,77.37,77.37,14509.0,69.2049,69.2049,69.1067,69.1067,14509.0
2018-04-06 11:50:00,77.36,77.53,77.33,77.53,10273.0,69.0978,69.2496,69.071,69.2496,10273.0
2018-04-06 11:55:00,77.51,77.64,77.51,77.59,9542.0,69.2317,69.3479,69.2317,69.3032,9542.0
2018-04-06 12:00:00,77.58,77.62,77.48,77.5,13368.0,69.2943,69.33,69.2049,69.2228,13368.0
2018-04-06 12:05:00,77.52,77.58,77.47,77.51,15202.0,69.2407,69.2943,69.196,69.2317,15202.0
2018-04-06 12:10:00,77.5,77.5,77.38,77.39,17559.0,69.2228,69.2228,69.1156,69.1246,17559.0
2018-04-06 12:15:00,77.41,77.45,77.32,77.33,7190.0,69.1424,69.1781,69.062,69.071,7190.0
2018-04-06 12:20:00,77.32,77.34,77.27,77.3,13338.0,69.062,69.0799,69.0174,69.0442,13338.0
2018-04-06 12:25:00,77.32,77.32,77.22,77.22,11602.0,69.062,69.062,68.9727,68.9727,11602.0
2018-04-06 12:30:00,77.23,77.33,77.21,77.27,14988.0,68.9816,69.071,68.9638,69.0174,14988.0
2018-04-06 12:35:00,77.28,77.42,77.28,77.41,31406.0,69.0263,69.1514,69.0263,69.1424,31406.0
2018-04-06 12:40:00,77.41,77.55,77.4,77.44,12141.0,69.1424,69.2675,69.1335,69.1692,12141.0
2018-04-06 12:45:00,77.45,77.52,77.43,77.46,14542.0,69.1781,69.2407,69.1603,69.1871,14542.0
2018-04-06 12:50:00,77.47,77.58,77.4,77.58,14725.0,69.196,69.2943,69.1335,69.2943,14725.0
2018-04-06 12:55:00,77.54,77.6,77.49,77.53,14259.0,69.2585,69.3121,69.2139,69.2496,14259.0
2018-04-06 13:00:00,77.53,77.53,77.42,77.49,16807.0,69.2496,69.2496,69.1514,69.2139,16807.0
2018-04-06 13:05:00,77.45,77.45,77.35,77.35,23187.0,69.1781,69.1781,69.0888,69.0888,23187.0
2018-04-06 13:10:00,77.33,77.34,77.24,77.26,9867.0,69.071,69.0799,68.9906,69.0084,9867.0
2018-04-06 13:15:00,77.28,77.32,77.21,77.31,12273.0,69.0263,69.062,68.9638,69.0531,12273.0
2018-04-06 13:20:00,77.28,77.32,77.23,77.28,13668.0,69.0263,69.062,68.9816,69.0263,13668.0
2018-04-06 13:25:00,77.28,77.45,77.28,77.39,17597.0,69.0263,69.1781,69.0263,69.1246,17597.0
2018-04-06 13:30:00,77.38,77.47,77.32,77.33,137195.0,69.1156,69.196,69.062,69.071,137195.0
2018-04-06 13:35:00,77.32,77.37,77.2,77.21,27942.0,69.062,69.1067,68.9549,68.9638,27942.0
2018-04-06 13:40:00,77.2,77.25,77.16,77.2,18825.0,68.9549,68.9995,68.9191,68.9549,18825.0
2018-04-06 13:45:00,77.19,77.2,77.0,77.04,17412.0,68.9459,68.9549,68.7762,68.8119,17412.0
2018-04-06 13:50:00,77.03,77.05,76.87,76.88,14657.0,68.803,68.8209,68.6601,68.669,14657.0
2018-04-06 13:55:00,76.88,76.95,76.76,76.76,29110.0,68.669,68.7316,68.5618,68.5618,29110.0
2018-04-06 14:00:00,76.74,76.84,76.74,76.76,29152.0,68.544,68.6333,68.544,68.5618,29152.0
2018-04-06 14:05:00,76.76,76.82,76.62,76.65,68610.0,68.5618,68.6154,68.4368,68.4636,68610.0
2018-04-06 14:10:00,76.66,76.78,76.66,76.76,28572.0,68.4725,68.5797,68.4725,68.5618,28572.0
2018-04-06 14:15:00,76.75,76.76,76.58,76.58,31456.0,68.5529,68.5618,68.4011,68.4011,31456.0
2018-04-06 14:20:00,76.57,76.72,76.57,76.66,20773.0,68.3921,68.5261,68.3921,68.4725,20773.0
2018-04-06 14:25:00,76.65,76.66,76.56,76.6,35540.0,68.4636,68.4725,68.3832,68.4189,35540.0
2018-04-06 14:30:00,76.58,76.67,76.48,76.49,25493.0,68.4011,68.4815,68.3117,68.3207,25493.0
2018-04-06 14:35:00,76.47,76.54,76.37,76.42,32356.0,68.3028,68.3653,68.2135,68.2582,32356.0
2018-04-06 14:40:00,76.41,76.68,76.36,76.55,34016.0,68.2492,68.4904,68.2046,68.3743,34016.0
2018-04-06 14:45:00,76.55,76.57,76.39,76.42,29092.0,68.3743,68.3921,68.2314,68.2582,29092.0
2018-04-06 14:50:00,76.42,76.42,76.27,76.35,32047.0,68.2582,68.2582,68.1242,68.1956,32047.0
2018-04-06 14:55:00,76.35,76.36,76.2,76.29,17688.0,68.1956,68.2046,68.0617,68.142,17688.0
2018-04-06 15:00:00,76.31,76.43,76.2,76.2,40340.0,68.1599,68.2671,68.0617,68.0617,40340.0
2018-04-06 15:05:00,76.19,76.24,76.11,76.21,117852.0,68.0527,68.0974,67.9813,68.0706,117852.0
2018-04-06 15:10:00,76.23,76.51,76.21,76.51,37742.0,68.0884,68.3385,68.0706,68.3385,37742.0
2018-04-06 15:15:00,76.51,76.56,76.4,76.41,25076.0,68.3385,68.3832,68.2403,68.2492,25076.0
2018-04-06 15:20:00,76.41,76.6,76.39,76.5,47353.0,68.2492,68.4189,68.2314,68.3296,47353.0
2018-04-06 15:25:00,76.5,76.52,76.36,76.42,41109.0,68.3296,68.3475,68.2046,68.2582,41109.0
2018-04-06 15:30:00,76.39,76.59,76.38,76.56,53401.0,68.2314,68.41,68.2224,68.3832,53401.0
2018-04-06 15:35:00,76.56,76.72,76.52,76.69,48883.0,68.3832,68.5261,68.3475,68.4993,48883.0
2018-04-06 15:40:00,76.69,76.81,76.68,76.78,32289.0,68.4993,68.6065,68.4904,68.5797,32289.0
2018-04-06 15:45:00,76.79,76.83,76.69,76.71,44424.0,68.5886,68.6244,68.4993,68.5172,44424.0
2018-04-06 15:50:00,76.7,76.97,76.7,76.88,73220.0,68.5083,68.7494,68.5083,68.669,73220.0
2018-04-06 15:55:00,76.87,76.89,76.73,76.75,50052.0,68.6601,68.678,68.535,68.5529,50052.0
2018-04-09 09:30:00,77.18,77.29,77.11,77.13,48853.0,68.937,69.0352,68.8745,68.8923,48853.0
2018-04-09 09:35:00,77.11,77.11,76.78,76.79,34789.0,68.8745,68.8745,68.5797,68.5886,34789.0
2018-04-09 09:40:00,76.8,76.91,76.78,76.89,9287.0,68.5976,68.6958,68.5797,68.678,9287.0
2018-04-09 09:45:00,76.9,76.94,76.78,76.89,16578.0,68.6869,68.7226,68.5797,68.678,16578.0
2018-04-09 09:50:00,76.94,77.06,76.93,77.01,15321.0,68.7226,68.8298,68.7137,68.7851,15321.0
2018-04-09 09:55:00,77.01,77.13,77.01,77.02,24516.0,68.7851,68.8923,68.7851,68.7941,24516.0
2018-04-09 10:00:00,77.04,77.11,77.03,77.03,9661.0,68.8119,68.8745,68.803,68.803,9661.0
2018-04-09 10:05:00,77.03,77.07,76.87,76.91,26058.0,68.803,68.8387,68.6601,68.6958,26058.0
2018-04-09 10:10:00,76.91,76.93,76.84,76.84,26821.0,68.6958,68.7137,68.6333,68.6333,26821.0
2018-04-09 10:15:00,76.85,77.0,76.78,76.78,32750.0,68.6422,68.7762,68.5797,68.5797,32750.0
2018-04-09 10:20:00,76.78,76.87,76.76,76.81,14489.0,68.5797,68.6601,68.5618,68.6065,14489.0
2018-04-09 10:25:00,76.84,76.89,76.78,76.88,31664.0,68.6333,68.678,68.5797,68.669,31664.0
2018-04-09 10:30:00,76.89,77.07,76.89,77.01,40586.0,68.678,68.8387,68.678,68.7851,40586.0
2018-04-09 10:35:00,77.02,77.16,76.99,77.06,63968.0,68.7941,68.9191,68.7673,68.8298,63968.0
2018-04-09 10:40:00,77.05,77.15,77.04,77.15,19571.0,68.8209,68.9102,68.8119,68.9102,19571.0
2018-04-09 10:45:00,77.18,77.21,77.1,77.12,20386.0,68.937,68.9638,68.8655,68.8834,20386.0
2018-04-09 10:50:00,77.13,77.22,77.12,77.16,24060.0,68.8923,68.9727,68.8834,68.9191,24060.0
2018-04-09 10:55:00,77.15,77.18,77.09,77.17,14106.0,68.9102,68.937,68.8566,68.9281,14106.0
2018-04-09 11:00:00,77.17,77.22,77.1,77.22,19047.0,68.9281,68.9727,68.8655,68.9727,19047.0
2018-04-09 11:05:00,77.21,77.21,77.09,77.16,17900.0,68.9638,68.9638,68.8566,68.9191,17900.0
2018-04-09 11:10:00,77.17,77.31,77.17,77.28,17357.0,68.9281,69.0531,68.9281,69.0263,17357.0
2018-04-09 11:15:00,77.31,77.37,77.3,77.34,17363.0,69.0531,69.1067,69.0442,69.0799,17363.0
2018-04-09 11:20:00,77.33,77.41,77.33,77.34,27938.0,69.071,69.1424,69.071,69.0799,27938.0
2018-04-09 11:25:00,77.36,77.38,77.28,77.3,14208.0,69.0978,69.1156,69.0263,69.0442,14208.0
2018-04-09 11:30:00,77.29,77.45,77.29,77.37,17516.0,69.0352,69.1781,69.0352,69.1067,17516.0
2018-04-09 11:35:00,77.37,77.44,77.32,77.33,21417.0,69.1067,69.1692,69.062,69.071,21417.0
2018-04-09 11:40:00,77.32,77.39,77.31,77.37,6989.0,69.062,69.1246,69.0531,69.1067,6989.0
2018-04-09 11:45:00,77.39,77.45,77.39,77.41,15752.0,69.1246,69.1781,69.1246,69.1424,15752.0
2018-04-09 11:50:00,77.4,77.41,77.3,77.31,25252.0,69.1335,69.1424,69.0442,69.0531,25252.0
2018-04-09 11:55:00,77.32,77.32,77.19,77.3,15061.0,69.062,69.062,68.9459,69.0442,15061.0
2018-04-09 12:00:00,77.3,77.37,77.28,77.36,19752.0,69.0442,69.1067,69.0263,69.0978,19752.0
2018-04-09 12:05:00,77.36,77.46,77.34,77.44,13894.0,69.0978,69.1871,69.0799,69.1692,13894.0
2018-04-09 12:10:00,77.43,77.44,77.4,77.4,10332.0,69.1603,69.1692,69.1335,69.1335,10332.0
2018-04-09 12:15:00,77.39,77.43,77.35,77.35,10598.0,69.1246,69.1603,69.0888,69.0888,10598.0
2018-04-09 12:20:00,77.36,77.39,77.25,77.28,34131.0,69.0978,69.1246,68.9995,69.0263,34131.0
2018-04-09 12:25:00,77.28,77.34,77.28,77.31,8083.0,69.0263,69.0799,69.0263,69.0531,8083.0
2018-04-09 12:30:00,77.29,77.31,77.26,77.28,10482.0,69.0352,69.0531,69.0084,69.0263,10482.0
2018-04-09 12:35:00,77.3,77.34,77.24,77.25,22227.0,69.0442,69.0799,68.9906,68.9995,22227.0
2018-04-09 12:40:00,77.24,77.24,77.2,77.23,15773.0,68.9906,68.9906,68.9549,68.9816,15773.0
2018-04-09 12:45:00,77.23,77.26,77.18,77.23,10697.0,68.9816,69.0084,68.937,68.9816,10697.0
2018-04-09 12:50:00,77.25,77.3,77.24,77.24,14796.0,68.9995,69.0442,68.9906,68.9906,14796.0
2018-04-09 12:55:00,77.24,77.25,77.19,77.21,16506.0,68.9906,68.9995,68.9459,68.9638,16506.0
2018-04-09 13:00:00,77.25,77.33,77.25,77.31,10097.0,68.9995,69.071,68.9995,69.0531,10097.0
2018-04-09 13:05:00,77.3,77.39,77.3,77.36,12866.0,69.0442,69.1246,69.0442,69.0978,12866.0
2018-04-09 13:10:00,77.38,77.4,77.29,77.29,17454.0,69.1156,69.1335,69.0352,69.0352,17454.0
2018-04-09 13:15:00,77.3,77.36,77.3,77.35,9019.0,69.0442,69.0978,69.0442,69.0888,9019.0
2018-04-09 13:20:00,77.36,77.37,77.3,77.36,13566.0,69.0978,69.1067,69.0442,69.0978,13566.0
2018-04-09 13:25:00,77.37,77.42,77.33,77.41,7980.0,69.1067,69.1514,69.071,69.1424,7980.0
2018-04-09 13:30:00,77.42,77.49,77.42,77.48,13133.0,69.1514,69.2139,69.1514,69.2049,13133.0
2018-04-09 13:35:00,77.46,77.46,77.39,77.46,14208.0,69.1871,69.1871,69.1246,69.1871,14208.0
2018-04-09 13:40:00,77.47,77.48,77.37,77.41,18584.0,69.196,69.2049,69.1067,69.1424,18584.0
2018-04-09 13:45:00,77.43,77.51,77.43,77.5,11411.0,69.1603,69.2317,69.1603,69.2228,11411.0
2018-04-09 13:50:00,77.5,77.59,77.49,77.53,25387.0,69.2228,69.3032,69.2139,69.2496,25387.0
2018-04-09 13:55:00,77.53,77.56,77.46,77.47,39071.0,69.2496,69.2764,69.1871,69.196,39071.0
2018-04-09 14:00:00,77.48,77.48,77.38,77.39,17483.0,69.2049,69.2049,69.1156,69.1246,17483.0
2018-04-09 14:05:00,77.38,77.4,77.27,77.27,26549.0,69.1156,69.1335,69.0174,69.0174,26549.0
2018-04-09 14:10:00,77.28,77.28,77.22,77.26,10818.0,69.0263,69.0263,68.9727,69.0084,10818.0
2018-04-09 14:15:00,77.25,77.36,77.23,77.36,13466.0,68.9995,69.0978,68.9816,69.0978,13466.0
2018-04-09 14:20:00,77.34,77.35,77.18,77.21,17324.0,69.0799,69.0888,68.937,68.9638,17324.0
2018-04-09 14:25:00,77.2,77.22,77.16,77.2,21016.0,68.9549,68.9727,68.9191,68.9549,21016.0
2018-04-09 14:30:00,77.18,77.26,77.16,77.25,32820.0,68.937,69.0084,68.9191,68.9995,32820.0
2018-04-09 14:35:00,77.23,77.24,77.15,77.17,29322.0,68.9816,68.9906,68.9102,68.9281,29322.0
2018-04-09 14:40:00,77.17,77.19,77.03,77.09,63053.0,68.9281,68.9459,68.803,68.8566,63053.0
2018-04-09 14:45:00,77.1,77.2,77.1,77.18,28295.0,68.8655,68.9549,68.8655,68.937,28295.0
2018-04-09 14:50:00,77.16,77.24,77.16,77.22,14212.0,68.9191,68.9906,68.9191,68.9727,14212.0
2018-04-09 14:55:00,77.22,77.25,77.21,77.25,40224.0,68.9727,68.9995,68.9638,68.9995,40224.0
2018-04-09 15:00:00,77.25,77.25,77.16,77.21,28818.0,68.9995,68.9995,68.9191,68.9638,28818.0
2018-04-09 15:05:00,77.2,77.21,77.14,77.16,14070.0,68.9549,68.9638,68.9013,68.9191,14070.0
2018-04-09 15:10:00,77.17,77.2,77.04,77.05,26885.0,68.9281,68.9549,68.8119,68.8209,26885.0
2018-04-09 15:15:00,77.03,77.03,76.92,76.94,24172.0,68.803,68.803,68.7048,68.7226,24172.0
2018-04-09 15:20:00,76.91,76.91,76.84,76.89,67137.0,68.6958,68.6958,68.6333,68.678,67137.0
2018-04-09 15:25:00,76.88,76.99,76.86,76.98,31415.0,68.669,68.7673,68.6512,68.7583,31415.0
2018-04-09 15:30:00,76.97,77.0,76.82,76.84,31224.0,68.7494,68.7762,68.6154,68.6333,31224.0
2018-04-09 15:35:00,76.85,76.87,76.8,76.83,28178.0,68.6422,68.6601,68.5976,68.6244,28178.0
2018-04-09 15:40:00,76.82,76.83,76.74,76.81,24933.0,68.6154,68.6244,68.544,68.6065,24933.0
2018-04-09 15:45:00,76.83,76.84,76.7,76.7,35460.0,68.6244,68.6333,68.5083,68.5083,35460.0
2018-04-09 15:50:00,76.7,76.77,76.68,76.71,30289.0,68.5083,68.5708,68.4904,68.5172,30289.0
2018-04-09 15:55:00,76.72,76.74,76.52,76.56,52628.0,68.5261,68.544,68.3475,68.3832,52628.0
2018-04-10 09:30:00,77.39,77.51,77.26,77.29,61730.0,69.1246,69.2317,69.0084,69.0352,61730.0
2018-04-10 09:35:00,77.32,77.36,77.24,77.35,50591.0,69.062,69.0978,68.9906,69.0888,50591.0
2018-04-10 09:40:00,77.36,77.43,77.25,77.31,37905.0,69.0978,69.1603,68.9995,69.0531,37905.0
2018-04-10 09:45:00,77.29,77.45,77.28,77.42,26021.0,69.0352,69.1781,69.0263,69.1514,26021.0
2018-04-10 09:50:00,77.42,77.43,77.25,77.25,19509.0,69.1514,69.1603,68.9995,68.9995,19509.0
2018-04-10 09:55:00,77.25,77.35,77.19,77.25,34440.0,68.9995,69.0888,68.9459,68.9995,34440.0
2018-04-10 10:00:00,77.26,77.36,77.24,77.35,71700.0,69.0084,69.0978,68.9906,69.0888,71700.0
2018-04-10 10:05:00,77.33,77.41,77.23,77.36,157902.0,69.071,69.1424,68.9816,69.0978,157902.0
2018-04-10 10:10:00,77.37,77.5,77.33,77.48,24751.0,69.1067,69.2228,69.071,69.2049,24751.0
2018-04-10 10:15:00,77.47,77.51,77.44,77.45,10939.0,69.196,69.2317,69.1692,69.1781,10939.0
2018-04-10 10:20:00,77.45,77.59,77.4,77.59,43934.0,69.1781,69.3032,69.1335,69.3032,43934.0
2018-04-10 10:25:00,77.57,77.6,77.49,77.5,18498.0,69.2853,69.3121,69.2139,69.2228,18498.0
2018-04-10 10:30:00,77.5,77.69,77.5,77.68,23279.0,69.2228,69.3925,69.2228,69.3836,23279.0
2018-04-10 10:35:00,77.66,77.74,77.59,77.67,17622.0,69.3657,69.4372,69.3032,69.3747,17622.0
2018-04-10 10:40:00,77.67,77.81,77.65,77.78,39119.0,69.3747,69.4997,69.3568,69.4729,39119.0
2018-04-10 10:45:00,77.81,77.92,77.8,77.81,17348.0,69.4997,69.598,69.4908,69.4997,17348.0
2018-04-10 10:50:00,77.82,77.93,77.8,77.92,16037.0,69.5086,69.6069,69.4908,69.598,16037.0
2018-04-10 10:55:00,77.91,77.91,77.82,77.85,19495.0,69.589,69.589,69.5086,69.5354,19495.0
2018-04-10 11:00:00,77.85,78.0,77.85,77.91,12205.0,69.5354,69.6694,69.5354,69.589,12205.0
2018-04-10 11:05:00,77.9,77.94,77.86,77.87,9468.0,69.5801,69.6158,69.5444,69.5533,9468.0
2018-04-10 11:10:00,77.86,77.86,77.77,77.84,5491.0,69.5444,69.5444,69.464,69.5265,5491.0
2018-04-10 11:15:00,77.87,77.87,77.82,77.82,11941.0,69.5533,69.5533,69.5086,69.5086,11941.0
2018-04-10 11:20:00,77.84,77.95,77.8,77.95,18002.0,69.5265,69.6247,69.4908,69.6247,18002.0
2018-04-10 11:25:00,77.94,77.96,77.8,77.82,14694.0,69.6158,69.6337,69.4908,69.5086,14694.0
2018-04-10 11:30:00,77.81,77.94,77.81,77.92,15227.0,69.4997,69.6158,69.4997,69.598,15227.0
2018-04-10 11:35:00,77.9,77.96,77.87,77.95,15336.0,69.5801,69.6337,69.5533,69.6247,15336.0
2018-04-10 11:40:00,77.95,78.02,77.75,77.77,18830.0,69.6247,69.6873,69.4461,69.464,18830.0
2018-04-10 11:45:00,77.75,77.78,77.61,77.73,36445.0,69.4461,69.4729,69.3211,69.4282,36445.0
2018-04-10 11:50:00,77.74,77.91,77.72,77.9,22753.0,69.4372,69.589,69.4193,69.5801,22753.0
2018-04-10 11:55:00,77.9,77.98,77.9,77.9,12317.0,69.5801,69.6515,69.5801,69.5801,12317.0
2018-04-10 12:00:00,77.95,77.95,77.83,77.86,11108.0,69.6247,69.6247,69.5176,69.5444,11108.0
2018-04-10 12:05:00,77.88,77.9,77.79,77.88,10137.0,69.5622,69.5801,69.4818,69.5622,10137.0
2018-04-10 12:10:00,77.87,77.89,77.8,77.8,11818.0,69.5533,69.5712,69.4908,69.4908,11818.0
2018-04-10 12:15:00,77.82,77.82,77.75,77.79,10518.0,69.5086,69.5086,69.4461,69.4818,10518.0
2018-04-10 12:20:00,77.77,77.83,77.74,77.77,13589.0,69.464,69.5176,69.4372,69.464,13589.0
2018-04-10 12:25:00,77.74,77.74,77.51,77.67,76463.0,69.4372,69.4372,69.2317,69.3747,76463.0
2018-04-10 12:30:00,77.64,77.83,77.63,77.75,16102.0,69.3479,69.5176,69.3389,69.4461,16102.0
2018-04-10 12:35:00,77.75,77.78,77.68,77.76,8561.0,69.4461,69.4729,69.3836,69.455,8561.0
2018-04-10 12:40:00,77.76,77.81,77.7,77.8,19154.0,69.455,69.4997,69.4014,69.4908,19154.0
2018-04-10 12:45:00,77.81,77.93,77.74,77.93,13886.0,69.4997,69.6069,69.4372,69.6069,13886.0
2018-04-10 12:50:00,77.88,77.91,77.74,77.77,13641.0,69.5622,69.589,69.4372,69.464,13641.0
2018-04-10 12:55:00,77.8,77.91,77.79,77.83,9664.0,69.4908,69.589,69.4818,69.5176,9664.0
2018-04-10 13:00:00,77.83,77.94,77.82,77.93,18083.0,69.5176,69.6158,69.5086,69.6069,18083.0
2018-04-10 13:05:00,77.89,77.98,77.86,77.93,20222.0,69.5712,69.6515,69.5444,69.6069,20222.0
2018-04-10 13:10:00,77.95,78.07,77.95,78.0,20831.0,69.6247,69.7319,69.6247,69.6694,20831.0
2018-04-10 13:15:00,78.01,78.06,77.96,77.97,12809.0,69.6783,69.723,69.6337,69.6426,12809.0
2018-04-10 13:20:00,77.96,78.06,77.94,78.05,11991.0,69.6337,69.723,69.6158,69.7141,11991.0
2018-04-10 13:25:00,78.06,78.09,78.02,78.09,9829.0,69.723,69.7498,69.6873,69.7498,9829.0
2018-04-10 13:30:00,78.07,78.15,77.98,78.1,18740.0,69.7319,69.8034,69.6515,69.7587,18740.0
2018-04-10 13:35:00,78.1,78.1,78.02,78.06,19325.0,69.7587,69.7587,69.6873,69.723,19325.0
2018-04-10 13:40:00,78.06,78.09,77.99,78.01,17114.0,69.723,69.7498,69.6605,69.6783,17114.0
2018-04-10 13:45:00,78.02,78.02,77.84,77.94,18259.0,69.6873,69.6873,69.5265,69.6158,18259.0
2018-04-10 13:50:00,77.94,78.06,77.92,78.05,9122.0,69.6158,69.723,69.598,69.7141,9122.0
2018-04-10 13:55:00,78.03,78.11,78.01,78.11,23692.0,69.6962,69.7677,69.6783,69.7677,23692.0
2018-04-10 14:00:00,78.12,78.14,78.03,78.05,18036.0,69.7766,69.7945,69.6962,69.7141,18036.0
2018-04-10 14:05:00,78.05,78.14,78.02,78.12,21528.0,69.7141,69.7945,69.6873,69.7766,21528.0
2018-04-10 14:10:00,78.15,78.21,78.1,78.1,14190.0,69.8034,69.857,69.7587,69.7587,14190.0
2018-04-10 14:15:00,78.1,78.18,78.08,78.13,19091.0,69.7587,69.8302,69.7409,69.7855,19091.0
2018-04-10 14:20:00,78.14,78.2,78.11,78.2,11961.0,69.7945,69.848,69.7677,69.848,11961.0
2018-04-10 14:25:00,78.16,78.19,78.05,78.08,38115.0,69.8123,69.8391,69.7141,69.7409,38115.0
2018-04-10 14:30:00,78.08,78.21,78.07,78.17,34055.0,69.7409,69.857,69.7319,69.8213,34055.0
2018-04-10 14:35:00,78.16,78.17,78.0,78.08,27724.0,69.8123,69.8213,69.6694,69.7409,27724.0
2018-04-10 14:40:00,78.08,78.08,77.93,78.07,33942.0,69.7409,69.7409,69.6069,69.7319,33942.0
2018-04-10 14:45:00,78.05,78.16,78.03,78.04,21018.0,69.7141,69.8123,69.6962,69.7051,21018.0
2018-04-10 14:50:00,78.02,78.2,78.02,78.18,11278.0,69.6873,69.848,69.6873,69.8302,11278.0
2018-04-10 14:55:00,78.16,78.2,78.09,78.2,25954.0,69.8123,69.848,69.7498,69.848,25954.0
2018-04-10 15:00:00,78.21,78.22,78.07,78.1,50916.0,69.857,69.8659,69.7319,69.7587,50916.0
2018-04-10 15:05:00,78.09,78.26,78.09,78.22,20249.0,69.7498,69.9016,69.7498,69.8659,20249.0
2018-04-10 15:10:00,78.23,78.28,78.19,78.26,27652.0,69.8748,69.9195,69.8391,69.9016,27652.0
2018-04-10 15:15:00,78.24,78.3,78.16,78.28,28622.0,69.8838,69.9374,69.8123,69.9195,28622.0
2018-04-10 15:20:00,78.28,78.29,78.13,78.13,27681.0,69.9195,69.9284,69.7855,69.7855,27681.0
2018-04-10 15:25:00,78.12,78.24,78.03,78.21,41144.0,69.7766,69.8838,69.6962,69.857,41144.0
2018-04-10 15:30:00,78.21,78.21,78.06,78.06,17529.0,69.857,69.857,69.723,69.723,17529.0
2018-04-10 15:35:00,78.1,78.2,78.08,78.2,505672.0,69.7587,69.848,69.7409,69.848,505672.0
2018-04-10 15:40:00,78.21,78.24,78.14,78.14,40242.0,69.857,69.8838,69.7945,69.7945,40242.0
2018-04-10 15:45:00,78.13,78.18,78.12,78.14,61655.0,69.7855,69.8302,69.7766,69.7945,61655.0
2018-04-10 15:50:00,78.16,78.19,78.05,78.05,80537.0,69.8123,69.8391,69.7141,69.7141,80537.0
2018-04-10 15:55:00,78.04,78.06,77.97,78.0,124054.0,69.7051,69.723,69.6426,69.6694,124054.0
2018-04-11 09:30:00,77.76,77.78,77.57,77.69,45086.0,69.455,69.4729,69.2853,69.3925,45086.0
2018-04-11 09:35:00,77.64,77.86,77.64,77.78,20852.0,69.3479,69.5444,69.3479,69.4729,20852.0
2018-04-11 09:40:00,77.78,78.0,77.74,77.99,25209.0,69.4729,69.6694,69.4372,69.6605,25209.0
2018-04-11 09:45:00,78.01,78.05,77.93,77.95,22044.0,69.6783,69.7141,69.6069,69.6247,22044.0
2018-04-11 09:50:00,77.95,78.01,77.92,77.94,35649.0,69.6247,69.6783,69.598,69.6158,35649.0
2018-04-11 09:55:00,77.94,78.08,77.94,78.06,28173.0,69.6158,69.7409,69.6158,69.723,28173.0
2018-04-11 10:00:00,78.04,78.07,77.91,77.92,19412.0,69.7051,69.7319,69.589,69.598,19412.0
2018-04-11 10:05:00,77.92,77.94,77.85,77.88,12796.0,69.598,69.6158,69.5354,69.5622,12796.0
2018-04-11 10:10:00,77.92,77.92,77.8,77.89,15246.0,69.598,69.598,69.4908,69.5712,15246.0
2018-04-11 10:15:00,77.88,77.97,77.85,77.97,12144.0,69.5622,69.6426,69.5354,69.6426,12144.0
2018-04-11 10:20:00,77.97,78.05,77.92,78.05,21726.0,69.6426,69.7141,69.598,69.7141,21726.0
2018-04-11 10:25:00,78.05,78.15,78.04,78.14,16958.0,69.7141,69.8034,69.7051,69.7945,16958.0
2018-04-11 10:30:00,78.12,78.16,78.05,78.14,22338.0,69.7766,69.8123,69.7141,69.7945,22338.0
2018-04-11 10:35:00,78.15,78.18,78.1,78.16,25170.0,69.8034,69.8302,69.7587,69.8123,25170.0
2018-04-11 10:40:00,78.16,78.16,78.02,78.16,12968.0,69.8123,69.8123,69.6873,69.8123,12968.0
2018-04-11 10:45:00,78.15,78.16,77.98,78.02,15981.0,69.8034,69.8123,69.6515,69.6873,15981.0
2018-04-11 10:50:00,78.02,78.02,77.94,77.95,17180.0,69.6873,69.6873,69.6158,69.6247,17180.0
2018-04-11 10:55:00,77.93,77.95,77.77,77.77,21798.0,69.6069,69.6247,69.464,69.464,21798.0
2018-04-11 11:00:00,77.8,77.86,77.73,77.83,19659.0,69.4908,69.5444,69.4282,69.5176,19659.0
2018-04-11 11:05:00,77.82,77.94,77.81,77.89,15175.0,69.5086,69.6158,69.4997,69.5712,15175.0
2018-04-11 11:10:00,77.9,77.96,77.84,77.94,22242.0,69.5801,69.6337,69.5265,69.6158,22242.0
2018-04-11 11:15:00,77.93,77.97,77.88,77.9,16725.0,69.6069,69.6426,69.5622,69.5801,16725.0
2018-04-11 11:20:00,77.9,78.0,77.83,77.99,21778.0,69.5801,69.6694,69.5176,69.6605,21778.0
2018-04-11 11:25:00,77.99,78.1,77.98,78.07,21892.0,69.6605,69.7587,69.6515,69.7319,21892.0
2018-04-11 11:30:00,78.09,78.11,78.02,78.1,8749.0,69.7498,69.7677,69.6873,69.7587,8749.0
2018-04-11 11:35:00,78.09,78.18,78.05,78.16,17666.0,69.7498,69.8302,69.7141,69.8123,17666.0
2018-04-11 11:40:00,78.16,78.25,78.15,78.24,21757.0,69.8123,69.8927,69.8034,69.8838,21757.0
2018-04-11 11:45:00,78.22,78.27,78.21,78.21,12979.0,69.8659,69.9106,69.857,69.857,12979.0
2018-04-11 11:50:00,78.19,78.32,78.18,78.32,28836.0,69.8391,69.9552,69.8302,69.9552,28836.0
2018-04-11 11:55:00,78.3,78.3,78.19,78.24,9768.0,69.9374,69.9374,69.8391,69.8838,9768.0
2018-04-11 12:00:00,78.23,78.36,78.21,78.34,13841.0,69.8748,69.991,69.857,69.9731,13841.0
2018-04-11 12:05:00,78.33,78.35,78.2,78.2,8038.0,69.9642,69.982,69.848,69.848,8038.0
2018-04-11 12:10:00,78.21,78.27,78.19,78.19,9221.0,69.857,69.9106,69.8391,69.8391,9221.0
2018-04-11 12:15:00,78.2,78.22,78.13,78.17,8949.0,69.848,69.8659,69.7855,69.8213,8949.0
2018-04-11 12:20:00,78.16,78.27,78.16,78.23,12449.0,69.8123,69.9106,69.8123,69.8748,12449.0
2018-04-11 12:25:00,78.24,78.26,78.18,78.23,12242.0,69.8838,69.9016,69.8302,69.8748,12242.0
2018-04-11 12:30:00,78.23,78.26,78.15,78.18,5720.0,69.8748,69.9016,69.8034,69.8302,5720.0
2018-04-11 12:35:00,78.19,78.19,78.09,78.12,13169.0,69.8391,69.8391,69.7498,69.7766,13169.0
2018-04-11 12:40:00,78.13,78.19,78.12,78.18,16287.0,69.7855,69.8391,69.7766,69.8302,16287.0
2018-04-11 12:45:00,78.19,78.19,78.07,78.15,22770.0,69.8391,69.8391,69.7319,69.8034,22770.0
2018-04-11 12:50:00,78.15,78.17,78.07,78.1,14993.0,69.8034,69.8213,69.7319,69.7587,14993.0
2018-04-11 12:55:00,78.09,78.18,78.09,78.17,6707.0,69.7498,69.8302,69.7498,69.8213,6707.0
2018-04-11 13:00:00,78.2,78.25,78.15,78.24,55072.0,69.848,69.8927,69.8034,69.8838,55072.0
2018-04-11 13:05:00,78.22,78.25,78.16,78.19,13956.0,69.8659,69.8927,69.8123,69.8391,13956.0
2018-04-11 13:10:00,78.18,78.19,78.11,78.13,15523.0,69.8302,69.8391,69.7677,69.7855,15523.0
2018-04-11 13:15:00,78.18,78.3,78.18,78.28,25013.0,69.8302,69.9374,69.8302,69.9195,25013.0
2018-04-11 13:20:00,78.29,78.3,78.24,78.28,9002.0,69.9284,69.9374,69.8838,69.9195,9002.0
2018-04-11 13:25:00,78.28,78.28,78.18,78.21,12364.0,69.9195,69.9195,69.8302,69.857,12364.0
2018-04-11 13:30:00,78.22,78.23,78.12,78.2,12151.0,69.8659,69.8748,69.7766,69.848,12151.0
2018-04-11 13:35:00,78.17,78.22,78.17,78.21,15724.0,69.8213,69.8659,69.8213,69.857,15724.0
2018-04-11 13:40:00,78.2,78.21,78.13,78.17,15736.0,69.848,69.857,69.7855,69.8213,15736.0
2018-04-11 13:45:00,78.18,78.3,78.14,78.3,57049.0,69.8302,69.9374,69.7945,69.9374,57049.0
2018-04-11 13:50:00,78.29,78.3,78.23,78.25,7888.0,69.9284,69.9374,69.8748,69.8927,7888.0
2018-04-11 13:55:00,78.23,78.28,78.23,78.27,13691.0,69.8748,69.9195,69.8748,69.9106,13691.0
2018-04-11 14:00:00,78.23,78.3,78.22,78.25,29793.0,69.8748,69.9374,69.8659,69.8927,29793.0
2018-04-11 14:05:00,78.25,78.27,78.07,78.08,13241.0,69.8927,69.9106,69.7319,69.7409,13241.0
2018-04-11 14:10:00,78.08,78.12,78.01,78.12,17046.0,69.7409,69.7766,69.6783,69.7766,17046.0
2018-04-11 14:15:00,78.1,78.3,78.09,78.29,23112.0,69.7587,69.9374,69.7498,69.9284,23112.0
2018-04-11 14:20:00,78.29,78.29,78.22,78.26,11260.0,69.9284,69.9284,69.8659,69.9016,11260.0
2018-04-11 14:25:00,78.23,78.24,78.14,78.16,21785.0,69.8748,69.8838,69.7945,69.8123,21785.0
2018-04-11 14:30:00,78.16,78.25,78.15,78.19,31204.0,69.8123,69.8927,69.8034,69.8391,31204.0
2018-04-11 14:35:00,78.2,78.23,78.16,78.2,19655.0,69.848,69.8748,69.8123,69.848,19655.0
2018-04-11 14:40:00,78.22,78.3,78.16,78.16,26952.0,69.8659,69.9374,69.8123,69.8123,26952.0
2018-04-11 14:45:00,78.16,78.19,78.14,78.17,26627.0,69.8123,69.8391,69.7945,69.8213,26627.0
2018-04-11 14:50:00,78.14,78.15,78.07,78.1,13340.0,69.7945,69.8034,69.7319,69.7587,13340.0
2018-04-11 14:55:00,78.12,78.2,78.11,78.2,17758.0,69.7766,69.848,69.7677,69.848,17758.0
2018-04-11 15:00:00,78.2,78.22,78.18,78.19,22408.0,69.848,69.8659,69.8302,69.8391,22408.0
2018-04-11 15:05:00,78.19,78.21,77.99,78.0,26977.0,69.8391,69.857,69.6605,69.6694,26977.0
2018-04-11 15:10:00,78.01,78.05,77.95,77.99,28525.0,69.6783,69.7141,69.6247,69.6605,28525.0
2018-04-11 15:15:00,77.97,78.0,77.92,77.99,43534.0,69.6426,69.6694,69.598,69.6605,43534.0
2018-04-11 15:20:00,78.0,78.01,77.93,77.96,28269.0,69.6694,69.6783,69.6069,69.6337,28269.0
2018-04-11 15:25:00,78.0,78.06,77.98,78.03,60154.0,69.6694,69.723,69.6515,69.6962,60154.0
2018-04-11 15:30:00,78.04,78.13,78.02,78.12,20951.0,69.7051,69.7855,69.6873,69.7766,20951.0
2018-04-11 15:35:00,78.11,78.12,78.07,78.1,22022.0,69.7677,69.7766,69.7319,69.7587,22022.0
2018-04-11 15:40:00,78.11,78.15,78.07,78.15,31910.0,69.7677,69.8034,69.7319,69.8034,31910.0
2018-04-11 15:45:00,78.15,78.18,78.11,78.11,41641.0,69.8034,69.8302,69.7677,69.7677,41641.0
2018-04-11 15:50:00,78.11,78.14,78.04,78.04,41932.0,69.7677,69.7945,69.7051,69.7051,41932.0
2018-04-11 15:55:00,78.04,78.15,78.01,78.14,53220.0,69.7051,69.8034,69.6783,69.7945,53220.0
2018-04-12 09:30:00,78.54,78.54,78.32,78.4,57897.0,70.1517,70.1517,69.9552,70.0267,57897.0
2018-04-12 09:35:00,78.41,78.47,78.25,78.31,41045.0,70.0356,70.0892,69.8927,69.9463,41045.0
2018-04-12 09:40:00,78.33,78.38,78.26,78.38,50182.0,69.9642,70.0088,69.9016,70.0088,50182.0
2018-04-12 09:45:00,78.38,78.57,78.37,78.52,55444.0,70.0088,70.1785,69.9999,70.1339,55444.0
2018-04-12 09:50:00,78.5,78.57,78.47,78.48,20139.0,70.116,70.1785,70.0892,70.0981,20139.0
2018-04-12 09:55:00,78.49,78.63,78.44,78.55,31980.0,70.1071,70.2321,70.0624,70.1607,31980.0
2018-04-12 10:00:00,78.56,78.61,78.55,78.58,16625.0,70.1696,70.2143,70.1607,70.1875,16625.0
2018-04-12 10:05:00,78.59,78.6,78.54,78.57,26588.0,70.1964,70.2053,70.1517,70.1785,26588.0
2018-04-12 10:10:00,78.57,78.65,78.51,78.6,22341.0,70.1785,70.25,70.1249,70.2053,22341.0
2018-04-12 10:15:00,78.59,78.76,78.59,78.72,29225.0,70.1964,70.3482,70.1964,70.3125,29225.0
2018-04-12 10:20:00,78.72,78.79,78.7,78.75,10160.0,70.3125,70.375,70.2946,70.3393,10160.0
2018-04-12 10:25:00,78.76,78.79,78.7,78.77,16389.0,70.3482,70.375,70.2946,70.3572,16389.0
2018-04-12 10:30:00,78.8,78.8,78.65,78.67,25253.0,70.384,70.384,70.25,70.2679,25253.0
2018-04-12 10:35:00,78.67,78.69,78.6,78.61,29496.0,70.2679,70.2857,70.2053,70.2143,29496.0
2018-04-12 10:40:00,78.61,78.63,78.49,78.61,80525.0,70.2143,70.2321,70.1071,70.2143,80525.0
2018-04-12 10:45:00,78.6,78.61,78.47,78.58,27819.0,70.2053,70.2143,70.0892,70.1875,27819.0
2018-04-12 10:50:00,78.59,78.62,78.56,78.58,9427.0,70.1964,70.2232,70.1696,70.1875,9427.0
2018-04-12 10:55:00,78.61,78.61,78.5,78.5,21413.0,70.2143,70.2143,70.116,70.116,21413.0
2018-04-12 11:00:00,78.5,78.52,78.46,78.52,380903.0,70.116,70.1339,70.0803,70.1339,380903.0
2018-04-12 11:05:00,78.52,78.59,78.47,78.59,58386.0,70.1339,70.1964,70.0892,70.1964,58386.0
2018-04-12 11:10:00,78.59,78.67,78.58,78.65,73544.0,70.1964,70.2679,70.1875,70.25,73544.0
2018-04-12 11:15:00,78.65,78.74,78.64,78.69,12106.0,70.25,70.3304,70.2411,70.2857,12106.0
2018-04-12 11:20:00,78.68,78.69,78.63,78.67,10839.0,70.2768,70.2857,70.2321,70.2679,10839.0
2018-04-12 11:25:00,78.69,78.71,78.59,78.65,22737.0,70.2857,70.3036,70.1964,70.25,22737.0
2018-04-12 11:30:00,78.65,78.72,78.63,78.64,49080.0,70.25,70.3125,70.2321,70.2411,49080.0
2018-04-12 11:35:00,78.63,78.68,78.6,78.66,55184.0,70.2321,70.2768,70.2053,70.2589,55184.0
2018-04-12 11:40:00,78.65,78.72,78.64,78.68,7933.0,70.25,70.3125,70.2411,70.2768,7933.0
2018-04-12 11:45:00,78.69,78.69,78.55,78.56,60455.0,70.2857,70.2857,70.1607,70.1696,60455.0
2018-04-12 11:50:00,78.58,78.59,78.47,78.49,17358.0,70.1875,70.1964,70.0892,70.1071,17358.0
2018-04-12 11:55:00,78.48,78.57,78.45,78.56,69684.0,70.0981,70.1785,70.0713,70.1696,69684.0
2018-04-12 12:00:00,78.57,78.61,78.56,78.57,56069.0,70.1785,70.2143,70.1696,70.1785,56069.0
2018-04-12 12:05:00,78.57,78.64,78.57,78.64,87879.0,70.1785,70.2411,70.1785,70.2411,87879.0
2018-04-12 12:10:00,78.64,78.65,78.6,78.62,63102.0,70.2411,70.25,70.2053,70.2232,63102.0
2018-04-12 12:15:00,78.63,78.7,78.55,78.68,55624.0,70.2321,70.2946,70.1607,70.2768,55624.0
2018-04-12 12:20:00,78.69,78.69,78.58,78.59,7427.0,70.2857,70.2857,70.1875,70.1964,7427.0
2018-04-12 12:25:00,78.58,78.65,78.57,78.61,6896.0,70.1875,70.25,70.1785,70.2143,6896.0
2018-04-12 12:30:00,78.61,78.67,78.59,78.64,53572.0,70.2143,70.2679,70.1964,70.2411,53572.0
2018-04-12 12:35:00,78.65,78.68,78.59,78.62,28283.0,70.25,70.2768,70.1964,70.2232,28283.0
2018-04-12 12:40:00,78.63,78.68,78.61,78.68,73635.0,70.2321,70.2768,70.2143,70.2768,73635.0
2018-04-12 12:45:00,78.69,78.74,78.68,78.72,110906.0,70.2857,70.3304,70.2768,70.3125,110906.0
2018-04-12 12:50:00,78.73,78.76,78.69,78.7,111299.0,70.3214,70.3482,70.2857,70.2946,111299.0
2018-04-12 12:55:00,78.7,78.74,78.69,78.73,58478.0,70.2946,70.3304,70.2857,70.3214,58478.0
2018-04-12 13:00:00,78.74,78.8,78.71,78.8,50915.0,70.3304,70.384,70.3036,70.384,50915.0
2018-04-12 13:05:00,78.79,78.8,78.66,78.68,24091.0,70.375,70.384,70.2589,70.2768,24091.0
2018-04-12 13:10:00,78.7,78.73,78.66,78.68,29135.0,70.2946,70.3214,70.2589,70.2768,29135.0
2018-04-12 13:15:00,78.7,78.7,78.59,78.62,13798.0,70.2946,70.2946,70.1964,70.2232,13798.0
2018-04-12 13:20:00,78.62,78.65,78.57,78.63,14667.0,70.2232,70.25,70.1785,70.2321,14667.0
2018-04-12 13:25:00,78.62,78.64,78.46,78.5,30234.0,70.2232,70.2411,70.0803,70.116,30234.0
2018-04-12 13:30:00,78.48,78.62,78.44,78.6,13389.0,70.0981,70.2232,70.0624,70.2053,13389.0
2018-04-12 13:35:00,78.62,78.69,78.6,78.64,17842.0,70.2232,70.2857,70.2053,70.2411,17842.0
2018-04-12 13:40:00,78.64,78.7,78.61,78.69,11142.0,70.2411,70.2946,70.2143,70.2857,11142.0
2018-04-12 13:45:00,78.67,78.71,78.59,78.67,14739.0,70.2679,70.3036,70.1964,70.2679,14739.0
2018-04-12 13:50:00,78.67,78.76,78.65,78.7,9200.0,70.2679,70.3482,70.25,70.2946,9200.0
2018-04-12 13:55:00,78.71,78.72,78.53,78.59,14372.0,70.3036,70.3125,70.1428,70.1964,14372.0
2018-04-12 14:00:00,78.59,78.64,78.56,78.62,11528.0,70.1964,70.2411,70.1696,70.2232,11528.0
2018-04-12 14:05:00,78.62,78.64,78.59,78.62,29685.0,70.2232,70.2411,70.1964,70.2232,29685.0
2018-04-12 14:10:00,78.62,78.68,78.62,78.67,22727.0,70.2232,70.2768,70.2232,70.2679,22727.0
2018-04-12 14:15:00,78.67,78.73,78.67,78.72,18007.0,70.2679,70.3214,70.2679,70.3125,18007.0
2018-04-12 14:20:00,78.72,78.76,78.71,78.73,42144.0,70.3125,70.3482,70.3036,70.3214,42144.0
2018-04-12 14:25:00,78.74,78.76,78.71,78.72,12721.0,70.3304,70.3482,70.3036,70.3125,12721.0
2018-04-12 14:30:00,78.73,78.77,78.66,78.7,73121.0,70.3214,70.3572,70.2589,70.2946,73121.0
2018-04-12 14:35:00,78.71,78.72,78.64,78.66,41120.0,70.3036,70.3125,70.2411,70.2589,41120.0
2018-04-12 14:40:00,78.69,78.7,78.65,78.67,18423.0,70.2857,70.2946,70.25,70.2679,18423.0
2018-04-12 14:45:00,78.67,78.68,78.59,78.63,35630.0,70.2679,70.2768,70.1964,70.2321,35630.0
2018-04-12 14:50:00,78.63,78.67,78.61,78.63,15103.0,70.2321,70.2679,70.2143,70.2321,15103.0
2018-04-12 14:55:00,78.63,78.69,78.61,78.69,22438.0,70.2321,70.2857,70.2143,70.2857,22438.0
2018-04-12 15:00:00,78.69,78.71,78.65,78.68,14235.0,70.2857,70.3036,70.25,70.2768,14235.0
2018-04-12 15:05:00,78.67,78.68,78.62,78.63,9868.0,70.2679,70.2768,70.2232,70.2321,9868.0
2018-04-12 15:10:00,78.63,78.76,78.63,78.76,15733.0,70.2321,70.3482,70.2321,70.3482,15733.0
2018-04-12 15:15:00,78.77,78.79,78.73,78.79,14109.0,70.3572,70.375,70.3214,70.375,14109.0
2018-04-12 15:20:00,78.78,78.87,78.77,78.82,42511.0,70.3661,70.4465,70.3572,70.4018,42511.0
2018-04-12 15:25:00,78.82,78.89,78.81,78.85,18616.0,70.4018,70.4644,70.3929,70.4286,18616.0
2018-04-12 15:30:00,78.84,78.85,78.79,78.79,14817.0,70.4197,70.4286,70.375,70.375,14817.0
2018-04-12 15:35:00,78.8,78.84,78.78,78.83,28402.0,70.384,70.4197,70.3661,70.4108,28402.0
2018-04-12 15:40:00,78.82,78.82,78.74,78.74,27162.0,70.4018,70.4018,70.3304,70.3304,27162.0
2018-04-12 15:45:00,78.74,78.74,78.59,78.63,82898.0,70.3304,70.3304,70.1964,70.2321,82898.0
2018-04-12 15:50:00,78.63,78.67,78.61,78.62,25695.0,70.2321,70.2679,70.2143,70.2232,25695.0
2018-04-12 15:55:00,78.62,78.65,78.55,78.55,127899.0,70.2232,70.25,70.1607,70.1607,127899.0
2018-04-13 09:30:00,78.77,78.9,78.7,78.77,85705.0,70.3572,70.4733,70.2946,70.3572,85705.0
2018-04-13 09:35:00,78.76,78.82,78.65,78.66,34513.0,70.3482,70.4018,70.25,70.2589,34513.0
2018-04-13 09:40:00,78.66,78.74,78.65,78.68,19915.0,70.2589,70.3304,70.25,70.2768,19915.0
2018-04-13 09:45:00,78.69,78.71,78.59,78.63,13595.0,70.2857,70.3036,70.1964,70.2321,13595.0
2018-04-13 09:50:00,78.63,78.66,78.55,78.56,7761.0,70.2321,70.2589,70.1607,70.1696,7761.0
2018-04-13 09:55:00,78.55,78.57,78.44,78.47,30434.0,70.1607,70.1785,70.0624,70.0892,30434.0
2018-04-13 10:00:00,78.47,78.48,78.3,78.31,32483.0,70.0892,70.0981,69.9374,69.9463,32483.0
2018-04-13 10:05:00,78.36,78.43,78.28,78.28,18883.0,69.991,70.0535,69.9195,69.9195,18883.0
2018-04-13 10:10:00,78.29,78.32,78.22,78.32,32330.0,69.9284,69.9552,69.8659,69.9552,32330.0
2018-04-13 10:15:00,78.31,78.42,78.3,78.42,21828.0,69.9463,70.0446,69.9374,70.0446,21828.0
2018-04-13 10:20:00,78.42,78.42,78.32,78.32,28519.0,70.0446,70.0446,69.9552,69.9552,28519.0
2018-04-13 10:25:00,78.31,78.34,78.14,78.22,33651.0,69.9463,69.9731,69.7945,69.8659,33651.0
2018-04-13 10:30:00,78.22,78.32,78.15,78.32,27753.0,69.8659,69.9552,69.8034,69.9552,27753.0
2018-04-13 10:35:00,78.34,78.39,78.25,78.3,21732.0,69.9731,70.0178,69.8927,69.9374,21732.0
2018-04-13 10:40:00,78.31,78.4,78.28,78.32,21926.0,69.9463,70.0267,69.9195,69.9552,21926.0
2018-04-13 10:45:00,78.32,78.46,78.26,78.44,47071.0,69.9552,70.0803,69.9016,70.0624,47071.0
2018-04-13 10:50:00,78.44,78.45,78.29,78.3,25263.0,70.0624,70.0713,69.9284,69.9374,25263.0
2018-04-13 10:55:00,78.3,78.32,78.14,78.14,47387.0,69.9374,69.9552,69.7945,69.7945,47387.0
2018-04-13 11:00:00,78.12,78.16,78.05,78.13,18677.0,69.7766,69.8123,69.7141,69.7855,18677.0
2018-04-13 11:05:00,78.13,78.22,78.09,78.22,36955.0,69.7855,69.8659,69.7498,69.8659,36955.0
2018-04-13 11:10:00,78.23,78.3,78.18,78.19,62559.0,69.8748,69.9374,69.8302,69.8391,62559.0
2018-04-13 11:15:00,78.18,78.24,78.16,78.18,13306.0,69.8302,69.8838,69.8123,69.8302,13306.0
2018-04-13 11:20:00,78.21,78.38,78.15,78.38,26263.0,69.857,70.0088,69.8034,70.0088,26263.0
2018-04-13 11:25:00,78.37,78.42,78.36,78.41,19368.0,69.9999,70.0446,69.991,70.0356,19368.0
2018-04-13 11:30:00,78.41,78.5,78.38,78.43,124111.0,70.0356,70.116,70.0088,70.0535,124111.0
2018-04-13 11:35:00,78.42,78.49,78.37,78.38,125638.0,70.0446,70.1071,69.9999,70.0088,125638.0
2018-04-13 11:40:00,78.38,78.4,78.3,78.37,17780.0,70.0088,70.0267,69.9374,69.9999,17780.0
2018-04-13 11:45:00,78.38,78.39,78.27,78.27,16537.0,70.0088,70.0178,69.9106,69.9106,16537.0
2018-04-13 11:50:00,78.28,78.31,78.21,78.28,18969.0,69.9195,69.9463,69.857,69.9195,18969.0
2018-04-13 11:55:00,78.28,78.43,78.28,78.41,42347.0,69.9195,70.0535,69.9195,70.0356,42347.0
2018-04-13 12:00:00,78.4,78.45,78.36,78.41,13370.0,70.0267,70.0713,69.991,70.0356,13370.0
2018-04-13 12:05:00,78.41,78.49,78.34,78.37,33815.0,70.0356,70.1071,69.9731,69.9999,33815.0
2018-04-13 12:10:00,78.37,78.5,78.36,78.47,15311.0,69.9999,70.116,69.991,70.0892,15311.0
2018-04-13 12:15:00,78.47,78.49,78.44,78.48,57849.0,70.0892,70.1071,70.0624,70.0981,57849.0
2018-04-13 12:20:00,78.49,78.54,78.48,78.5,11828.0,70.1071,70.1517,70.0981,70.116,11828.0
2018-04-13 12:25:00,78.52,78.53,78.43,78.53,25177.0,70.1339,70.1428,70.0535,70.1428,25177.0
2018-04-13 12:30:00,78.53,78.53,78.43,78.43,12156.0,70.1428,70.1428,70.0535,70.0535,12156.0
2018-04-13 12:35:00,78.44,78.46,78.37,78.41,10288.0,70.0624,70.0803,69.9999,70.0356,10288.0
2018-04-13 12:40:00,78.45,78.46,78.4,78.41,50110.0,70.0713,70.0803,70.0267,70.0356,50110.0
2018-04-13 12:45:00,78.42,78.42,78.36,78.39,11750.0,70.0446,70.0446,69.991,70.0178,11750.0
2018-04-13 12:50:00,78.4,78.46,78.38,78.39,13836.0,70.0267,70.0803,70.0088,70.0178,13836.0
2018-04-13 12:55:00,78.41,78.49,78.4,78.45,10858.0,70.0356,70.1071,70.0267,70.0713,10858.0
2018-04-13 13:00:00,78.47,78.52,78.43,78.44,9878.0,70.0892,70.1339,70.0535,70.0624,9878.0
2018-04-13 13:05:00,78.44,78.49,78.41,78.47,7566.0,70.0624,70.1071,70.0356,70.0892,7566.0
2018-04-13 13:10:00,78.46,78.49,78.44,78.49,37750.0,70.0803,70.1071,70.0624,70.1071,37750.0
2018-04-13 13:15:00,78.5,78.56,78.49,78.54,171788.0,70.116,70.1696,70.1071,70.1517,171788.0
2018-04-13 13:20:00,78.54,78.62,78.54,78.62,56077.0,70.1517,70.2232,70.1517,70.2232,56077.0
2018-04-13 13:25:00,78.61,78.65,78.59,78.6,31652.0,70.2143,70.25,70.1964,70.2053,31652.0
2018-04-13 13:30:00,78.61,78.63,78.53,78.54,26794.0,70.2143,70.2321,70.1428,70.1517,26794.0
2018-04-13 13:35:00,78.54,78.58,78.49,78.57,63171.0,70.1517,70.1875,70.1071,70.1785,63171.0
2018-04-13 13:40:00,78.57,78.62,78.56,78.61,44221.0,70.1785,70.2232,70.1696,70.2143,44221.0
2018-04-13 13:45:00,78.61,78.62,78.54,78.56,14779.0,70.2143,70.2232,70.1517,70.1696,14779.0
2018-04-13 13:50:00,78.57,78.59,78.51,78.57,11422.0,70.1785,70.1964,70.1249,70.1785,11422.0
2018-04-13 13:55:00,78.56,78.56,78.49,78.51,17018.0,70.1696,70.1696,70.1071,70.1249,17018.0
2018-04-13 14:00:00,78.5,78.51,78.48,78.48,30464.0,70.116,70.1249,70.0981,70.0981,30464.0
2018-04-13 14:05:00,78.49,78.55,78.47,78.55,32195.0,70.1071,70.1607,70.0892,70.1607,32195.0
2018-04-13 14:10:00,78.55,78.57,78.51,78.52,9837.0,70.1607,70.1785,70.1249,70.1339,9837.0
2018-04-13 14:15:00,78.49,78.5,78.36,78.39,41305.0,70.1071,70.116,69.991,70.0178,41305.0
2018-04-13 14:20:00,78.38,78.43,78.38,78.42,29765.0,70.0088,70.0535,70.0088,70.0446,29765.0
2018-04-13 14:25:00,78.42,78.43,78.37,78.43,25582.0,70.0446,70.0535,69.9999,70.0535,25582.0
2018-04-13 14:30:00,78.43,78.51,78.38,78.45,43002.0,70.0535,70.1249,70.0088,70.0713,43002.0
2018-04-13 14:35:00,78.46,78.48,78.37,78.41,65553.0,70.0803,70.0981,69.9999,70.0356,65553.0
2018-04-13 14:40:00,78.42,78.43,78.34,78.42,67543.0,70.0446,70.0535,69.9731,70.0446,67543.0
2018-04-13 14:45:00,78.42,78.46,78.38,78.39,37679.0,70.0446,70.0803,70.0088,70.0178,37679.0
2018-04-13 14:50:00,78.38,78.41,78.35,78.41,62067.0,70.0088,70.0356,69.982,70.0356,62067.0
2018-04-13 14:55:00,78.4,78.4,78.33,78.36,49227.0,70.0267,70.0267,69.9642,69.991,49227.0
2018-04-13 15:00:00,78.36,78.36,78.23,78.24,52632.0,69.991,69.991,69.8748,69.8838,52632.0
2018-04-13 15:05:00,78.25,78.31,78.2,78.27,61968.0,69.8927,69.9463,69.848,69.9106,61968.0
2018-04-13 15:10:00,78.27,78.35,78.26,78.3,57439.0,69.9106,69.982,69.9016,69.9374,57439.0
2018-04-13 15:15:00,78.3,78.3,78.07,78.08,64486.0,69.9374,69.9374,69.7319,69.7409,64486.0
2018-04-13 15:20:00,78.09,78.15,78.06,78.1,45757.0,69.7498,69.8034,69.723,69.7587,45757.0
2018-04-13 15:25:00,78.1,78.14,78.07,78.11,47113.0,69.7587,69.7945,69.7319,69.7677,47113.0
2018-04-13 15:30:00,78.1,78.2,78.07,78.18,37364.0,69.7587,69.848,69.7319,69.8302,37364.0
2018-04-13 15:35:00,78.17,78.21,78.15,78.21,54668.0,69.8213,69.857,69.8034,69.857,54668.0
2018-04-13 15:40:00,78.22,78.32,78.22,78.28,63415.0,69.8659,69.9552,69.8659,69.9195,63415.0
2018-04-13 15:45:00,78.27,78.33,78.27,78.31,63986.0,69.9106,69.9642,69.9106,69.9463,63986.0
2018-04-13 15:50:00,78.31,78.38,78.31,78.34,63402.0,69.9463,70.0088,69.9463,69.9731,63402.0
2018-04-13 15:55:00,78.35,78.36,78.23,78.25,136073.0,69.982,69.991,69.8748,69.8927,136073.0
2018-04-16 09:30:00,78.71,78.79,78.43,78.48,47738.0,70.3036,70.375,70.0535,70.0981,47738.0
2018-04-16 09:35:00,78.47,78.5,78.35,78.5,6603.0,70.0892,70.116,69.982,70.116,6603.0
2018-04-16 09:40:00,78.47,78.5,78.34,78.5,19384.0,70.0892,70.116,69.9731,70.116,19384.0
2018-04-16 09:45:00,78.5,78.6,78.5,78.54,34503.0,70.116,70.2053,70.116,70.1517,34503.0
2018-04-16 09:50:00,78.54,78.54,78.46,78.51,30202.0,70.1517,70.1517,70.0803,70.1249,30202.0
2018-04-16 09:55:00,78.49,78.49,78.39,78.45,15883.0,70.1071,70.1071,70.0178,70.0713,15883.0
2018-04-16 10:00:00,78.45,78.71,78.45,78.68,14843.0,70.0713,70.3036,70.0713,70.2768,14843.0
2018-04-16 10:05:00,78.68,78.8,78.64,78.73,16764.0,70.2768,70.384,70.2411,70.3214,16764.0
2018-04-16 10:10:00,78.74,78.9,78.74,78.81,17188.0,70.3304,70.4733,70.3304,70.3929,17188.0
2018-04-16 10:15:00,78.84,78.87,78.71,78.75,18028.0,70.4197,70.4465,70.3036,70.3393,18028.0
2018-04-16 10:20:00,78.75,78.86,78.73,78.81,26927.0,70.3393,70.4376,70.3214,70.3929,26927.0
2018-04-16 10:25:00,78.82,78.89,78.76,78.87,41396.0,70.4018,70.4644,70.3482,70.4465,41396.0
2018-04-16 10:30:00,78.88,78.9,78.8,78.86,41011.0,70.4554,70.4733,70.384,70.4376,41011.0
2018-04-16 10:35:00,78.87,78.87,78.74,78.74,46375.0,70.4465,70.4465,70.3304,70.3304,46375.0
2018-04-16 10:40:00,78.75,78.86,78.72,78.84,27678.0,70.3393,70.4376,70.3125,70.4197,27678.0
2018-04-16 10:45:00,78.84,78.87,78.68,78.68,14317.0,70.4197,70.4465,70.2768,70.2768,14317.0
2018-04-16 10:50:00,78.68,78.77,78.65,78.77,8180.0,70.2768,70.3572,70.25,70.3572,8180.0
2018-04-16 10:55:00,78.77,78.82,78.73,78.73,21042.0,70.3572,70.4018,70.3214,70.3214,21042.0
2018-04-16 11:00:00,78.73,78.98,78.72,78.87,24982.0,70.3214,70.5447,70.3125,70.4465,24982.0
2018-04-16 11:05:00,78.86,79.01,78.85,78.94,23836.0,70.4376,70.5715,70.4286,70.509,23836.0
2018-04-16 11:10:00,78.93,78.93,78.78,78.79,13616.0,70.5001,70.5001,70.3661,70.375,13616.0
2018-04-16 11:15:00,78.77,78.93,78.75,78.91,29612.0,70.3572,70.5001,70.3393,70.4822,29612.0
2018-04-16 11:20:00,78.9,79.05,78.88,79.05,18739.0,70.4733,70.6073,70.4554,70.6073,18739.0
2018-04-16 11:25:00,79.05,79.05,78.9,78.93,19179.0,70.6073,70.6073,70.4733,70.5001,19179.0
2018-04-16 11:30:00,78.93,78.93,78.84,78.87,10826.0,70.5001,70.5001,70.4197,70.4465,10826.0
2018-04-16 11:35:00,78.87,78.92,78.8,78.9,10110.0,70.4465,70.4911,70.384,70.4733,10110.0
2018-04-16 11:40:00,78.91,78.92,78.77,78.78,8879.0,70.4822,70.4911,70.3572,70.3661,8879.0
2018-04-16 11:45:00,78.78,78.82,78.75,78.81,11077.0,70.3661,70.4018,70.3393,70.3929,11077.0
2018-04-16 11:50:00,78.81,78.87,78.73,78.73,12235.0,70.3929,70.4465,70.3214,70.3214,12235.0
2018-04-16 11:55:00,78.75,78.91,78.75,78.87,336710.0,70.3393,70.4822,70.3393,70.4465,336710.0
2018-04-16 12:00:00,78.88,78.99,78.88,78.92,13081.0,70.4554,70.5537,70.4554,70.4911,13081.0
2018-04-16 12:05:00,78.93,78.95,78.9,78.92,6981.0,70.5001,70.5179,70.4733,70.4911,6981.0
2018-04-16 12:10:00,78.94,79.0,78.88,78.97,167191.0,70.509,70.5626,70.4554,70.5358,167191.0
2018-04-16 12:15:00,78.97,78.98,78.92,78.94,62621.0,70.5358,70.5447,70.4911,70.509,62621.0
2018-04-16 12:20:00,78.93,78.95,78.89,78.95,102838.0,70.5001,70.5179,70.4644,70.5179,102838.0
2018-04-16 12:25:00,78.95,78.99,78.93,78.93,14649.0,70.5179,70.5537,70.5001,70.5001,14649.0
2018-04-16 12:30:00,78.94,79.02,78.92,78.94,31776.0,70.509,70.5805,70.4911,70.509,31776.0
2018-04-16 12:35:00,78.93,78.94,78.86,78.93,16598.0,70.5001,70.509,70.4376,70.5001,16598.0
2018-04-16 12:40:00,78.93,78.97,78.93,78.96,18255.0,70.5001,70.5358,70.5001,70.5269,18255.0
2018-04-16 12:45:00,78.97,79.01,78.95,78.96,21435.0,70.5358,70.5715,70.5179,70.5269,21435.0
2018-04-16 12:50:00,78.98,79.09,78.98,79.0,48588.0,70.5447,70.643,70.5447,70.5626,48588.0
2018-04-16 12:55:00,78.99,79.05,78.97,78.99,24745.0,70.5537,70.6073,70.5358,70.5537,24745.0
2018-04-16 13:00:00,79.01,79.09,79.01,79.09,12844.0,70.5715,70.643,70.5715,70.643,12844.0
2018-04-16 13:05:00,79.1,79.24,79.09,79.24,39593.0,70.6519,70.777,70.643,70.777,39593.0
2018-04-16 13:10:00,79.23,79.24,79.17,79.24,7588.0,70.768,70.777,70.7144,70.777,7588.0
2018-04-16 13:15:00,79.23,79.27,79.16,79.21,14673.0,70.768,70.8038,70.7055,70.7502,14673.0
2018-04-16 13:20:00,79.22,79.27,79.21,79.25,14319.0,70.7591,70.8038,70.7502,70.7859,14319.0
2018-04-16 13:25:00,79.25,79.25,79.18,79.21,31368.0,70.7859,70.7859,70.7234,70.7502,31368.0
2018-04-16 13:30:00,79.2,79.31,79.2,79.28,18676.0,70.7412,70.8395,70.7412,70.8127,18676.0
2018-04-16 13:35:00,79.28,79.31,79.26,79.31,13609.0,70.8127,70.8395,70.7948,70.8395,13609.0
2018-04-16 13:40:00,79.3,79.32,79.2,79.3,32376.0,70.8306,70.8484,70.7412,70.8306,32376.0
2018-04-16 13:45:00,79.29,79.32,79.27,79.32,15038.0,70.8216,70.8484,70.8038,70.8484,15038.0
2018-04-16 13:50:00,79.31,79.31,79.22,79.23,37541.0,70.8395,70.8395,70.7591,70.768,37541.0
2018-04-16 13:55:00,79.23,79.26,79.19,79.26,19669.0,70.768,70.7948,70.7323,70.7948,19669.0
2018-04-16 14:00:00,79.26,79.31,79.18,79.19,15449.0,70.7948,70.8395,70.7234,70.7323,15449.0
2018-04-16 14:05:00,79.19,79.2,79.11,79.14,9994.0,70.7323,70.7412,70.6609,70.6877,9994.0
2018-04-16 14:10:00,79.13,79.2,79.12,79.15,40733.0,70.6787,70.7412,70.6698,70.6966,40733.0
2018-04-16 14:15:00,79.14,79.27,79.14,79.25,40207.0,70.6877,70.8038,70.6877,70.7859,40207.0
2018-04-16 14:20:00,79.25,79.28,79.21,79.22,17029.0,70.7859,70.8127,70.7502,70.7591,17029.0
2018-04-16 14:25:00,79.22,79.22,79.1,79.2,57872.0,70.7591,70.7591,70.6519,70.7412,57872.0
2018-04-16 14:30:00,79.2,79.29,79.17,79.27,97561.0,70.7412,70.8216,70.7144,70.8038,97561.0
2018-04-16 14:35:00,79.27,79.3,79.24,79.28,53180.0,70.8038,70.8306,70.777,70.8127,53180.0
2018-04-16 14:40:00,79.3,79.31,79.24,79.29,13699.0,70.8306,70.8395,70.777,70.8216,13699.0
2018-04-16 14:45:00,79.3,79.34,79.25,79.28,14319.0,70.8306,70.8663,70.7859,70.8127,14319.0
2018-04-16 14:50:00,79.27,79.31,79.21,79.21,29168.0,70.8038,70.8395,70.7502,70.7502,29168.0
2018-04-16 14:55:00,79.21,79.25,79.19,79.23,101707.0,70.7502,70.7859,70.7323,70.768,101707.0
2018-04-16 15:00:00,79.23,79.32,79.23,79.31,83651.0,70.768,70.8484,70.768,70.8395,83651.0
2018-04-16 15:05:00,79.31,79.32,79.22,79.26,22483.0,70.8395,70.8484,70.7591,70.7948,22483.0
2018-04-16 15:10:00,79.25,79.28,79.21,79.25,56750.0,70.7859,70.8127,70.7502,70.7859,56750.0
2018-04-16 15:15:00,79.25,79.26,79.17,79.21,43939.0,70.7859,70.7948,70.7144,70.7502,43939.0
2018-04-16 15:20:00,79.2,79.21,79.15,79.18,42780.0,70.7412,70.7502,70.6966,70.7234,42780.0
2018-04-16 15:25:00,79.18,79.23,79.15,79.21,40661.0,70.7234,70.768,70.6966,70.7502,40661.0
2018-04-16 15:30:00,79.21,79.25,79.19,79.22,27456.0,70.7502,70.7859,70.7323,70.7591,27456.0
2018-04-16 15:35:00,79.22,79.24,79.15,79.18,16142.0,70.7591,70.777,70.6966,70.7234,16142.0
2018-04-16 15:40:00,79.19,79.27,79.16,79.27,39415.0,70.7323,70.8038,70.7055,70.8038,39415.0
2018-04-16 15:45:00,79.26,79.26,79.14,79.16,44127.0,70.7948,70.7948,70.6877,70.7055,44127.0
2018-04-16 15:50:00,79.17,79.19,79.13,79.14,26063.0,70.7144,70.7323,70.6787,70.6877,26063.0
2018-04-16 15:55:00,79.13,79.17,79.12,79.13,71738.0,70.6787,70.7144,70.6698,70.6787,71738.0
2018-04-17 09:30:00,79.54,79.59,79.41,79.59,75688.0,71.0449,71.0896,70.9288,71.0896,75688.0
2018-04-17 09:35:00,79.56,79.56,79.42,79.48,45872.0,71.0628,71.0628,70.9377,70.9913,45872.0
2018-04-17 09:40:00,79.46,79.59,79.44,79.58,24018.0,70.9735,71.0896,70.9556,71.0807,24018.0
2018-04-17 09:45:00,79.58,79.65,79.56,79.56,39477.0,71.0807,71.1432,71.0628,71.0628,39477.0
2018-04-17 09:50:00,79.57,79.61,79.5,79.52,20705.0,71.0717,71.1075,71.0092,71.0271,20705.0
2018-04-17 09:55:00,79.53,79.62,79.53,79.61,54477.0,71.036,71.1164,71.036,71.1075,54477.0
2018-04-17 10:00:00,79.62,79.69,79.62,79.65,49218.0,71.1164,71.1789,71.1164,71.1432,49218.0
2018-04-17 10:05:00,79.65,79.69,79.6,79.64,76317.0,71.1432,71.1789,71.0985,71.1343,76317.0
2018-04-17 10:10:00,79.65,79.68,79.62,79.62,28398.0,71.1432,71.17,71.1164,71.1164,28398.0
2018-04-17 10:15:00,79.62,79.69,79.62,79.67,25438.0,71.1164,71.1789,71.1164,71.161,25438.0
2018-04-17 10:20:00,79.66,79.69,79.61,79.68,32082.0,71.1521,71.1789,71.1075,71.17,32082.0
2018-04-17 10:25:00,79.66,79.7,79.64,79.68,18547.0,71.1521,71.1878,71.1343,71.17,18547.0
2018-04-17 10:30:00,79.68,79.75,79.68,79.75,36677.0,71.17,71.2325,71.17,71.2325,36677.0
2018-04-17 10:35:00,79.75,79.83,79.74,79.83,38961.0,71.2325,71.304,71.2236,71.304,38961.0
2018-04-17 10:40:00,79.82,79.86,79.8,79.84,53648.0,71.295,71.3308,71.2772,71.3129,53648.0
2018-04-17 10:45:00,79.84,79.84,79.79,79.82,33880.0,71.3129,71.3129,71.2682,71.295,33880.0
2018-04-17 10:50:00,79.82,79.9,79.81,79.9,32468.0,71.295,71.3665,71.2861,71.3665,32468.0
2018-04-17 10:55:00,79.9,79.97,79.86,79.88,39550.0,71.3665,71.429,71.3308,71.3486,39550.0
2018-04-17 11:00:00,79.88,79.97,79.87,79.97,35293.0,71.3486,71.429,71.3397,71.429,35293.0
2018-04-17 11:05:00,79.98,79.99,79.88,79.89,48352.0,71.4379,71.4469,71.3486,71.3576,48352.0
2018-04-17 11:10:00,79.89,79.97,79.89,79.94,124793.0,71.3576,71.429,71.3576,71.4022,124793.0
2018-04-17 11:15:00,79.95,79.99,79.94,79.94,13176.0,71.4111,71.4469,71.4022,71.4022,13176.0
2018-04-17 11:20:00,79.93,80.02,79.93,79.98,32781.0,71.3933,71.4737,71.3933,71.4379,32781.0
2018-04-17 11:25:00,79.98,79.99,79.92,79.96,33675.0,71.4379,71.4469,71.3843,71.4201,33675.0
2018-04-17 11:30:00,79.96,79.97,79.9,79.9,10992.0,71.4201,71.429,71.3665,71.3665,10992.0
2018-04-17 11:35:00,79.9,79.92,79.87,79.88,20854.0,71.3665,71.3843,71.3397,71.3486,20854.0
2018-04-17 11:40:00,79.88,79.88,79.82,79.84,10218.0,71.3486,71.3486,71.295,71.3129,10218.0
2018-04-17 11:45:00,79.85,79.9,79.84,79.89,17670.0,71.3218,71.3665,71.3129,71.3576,17670.0
2018-04-17 11:50:00,79.89,79.93,79.87,79.89,14304.0,71.3576,71.3933,71.3397,71.3576,14304.0
2018-04-17 11:55:00,79.88,79.92,79.83,79.85,20140.0,71.3486,71.3843,71.304,71.3218,20140.0
2018-04-17 12:00:00,79.86,79.96,79.86,79.9,48896.0,71.3308,71.4201,71.3308,71.3665,48896.0
2018-04-17 12:05:00,79.91,79.95,79.91,79.93,12969.0,71.3754,71.4111,71.3754,71.3933,12969.0
2018-04-17 12:10:00,79.93,79.98,79.93,79.95,13881.0,71.3933,71.4379,71.3933,71.4111,13881.0
2018-04-17 12:15:00,79.95,79.96,79.91,79.93,12828.0,71.4111,71.4201,71.3754,71.3933,12828.0
2018-04-17 12:20:00,79.93,79.93,79.89,79.9,18334.0,71.3933,71.3933,71.3576,71.3665,18334.0
2018-04-17 12:25:00,79.91,79.94,79.89,79.89,123392.0,71.3754,71.4022,71.3576,71.3576,123392.0
2018-04-17 12:30:00,79.9,79.9,79.85,79.85,24975.0,71.3665,71.3665,71.3218,71.3218,24975.0
2018-04-17 12:35:00,79.84,79.84,79.75,79.82,37284.0,71.3129,71.3129,71.2325,71.295,37284.0
2018-04-17 12:40:00,79.82,79.86,79.78,79.79,199347.0,71.295,71.3308,71.2593,71.2682,199347.0
2018-04-17 12:45:00,79.79,79.84,79.78,79.82,52493.0,71.2682,71.3129,71.2593,71.295,52493.0
2018-04-17 12:50:00,79.82,79.86,79.81,79.82,51179.0,71.295,71.3308,71.2861,71.295,51179.0
2018-04-17 12:55:00,79.82,79.83,79.77,79.81,75284.0,71.295,71.304,71.2504,71.2861,75284.0
2018-04-17 13:00:00,79.8,79.82,79.78,79.81,50282.0,71.2772,71.295,71.2593,71.2861,50282.0
2018-04-17 13:05:00,79.81,79.83,79.79,79.81,46996.0,71.2861,71.304,71.2682,71.2861,46996.0
2018-04-17 13:10:00,79.81,79.83,79.74,79.75,51379.0,71.2861,71.304,71.2236,71.2325,51379.0
2018-04-17 13:15:00,79.75,79.76,79.62,79.65,33754.0,71.2325,71.2414,71.1164,71.1432,33754.0
2018-04-17 13:20:00,79.65,79.69,79.62,79.68,13009.0,71.1432,71.1789,71.1164,71.17,13009.0
2018-04-17 13:25:00,79.69,79.71,79.65,79.71,18305.0,71.1789,71.1968,71.1432,71.1968,18305.0
2018-04-17 13:30:00,79.72,79.73,79.68,79.71,21984.0,71.2057,71.2146,71.17,71.1968,21984.0
2018-04-17 13:35:00,79.71,79.76,79.71,79.74,31387.0,71.1968,71.2414,71.1968,71.2236,31387.0
2018-04-17 13:40:00,79.74,79.75,79.7,79.75,15891.0,71.2236,71.2325,71.1878,71.2325,15891.0
2018-04-17 13:45:00,79.74,79.78,79.73,79.73,18105.0,71.2236,71.2593,71.2146,71.2146,18105.0
2018-04-17 13:50:00,79.73,79.74,79.67,79.73,48795.0,71.2146,71.2236,71.161,71.2146,48795.0
2018-04-17 13:55:00,79.73,79.77,79.72,79.76,34265.0,71.2146,71.2504,71.2057,71.2414,34265.0
2018-04-17 14:00:00,79.76,79.79,79.73,79.76,56944.0,71.2414,71.2682,71.2146,71.2414,56944.0
2018-04-17 14:05:00,79.77,79.77,79.7,79.73,35051.0,71.2504,71.2504,71.1878,71.2146,35051.0
2018-04-17 14:10:00,79.72,79.72,79.66,79.68,58012.0,71.2057,71.2057,71.1521,71.17,58012.0
2018-04-17 14:15:00,79.69,79.73,79.66,79.68,25726.0,71.1789,71.2146,71.1521,71.17,25726.0
2018-04-17 14:20:00,79.67,79.67,79.6,79.63,16864.0,71.161,71.161,71.0985,71.1253,16864.0
2018-04-17 14:25:00,79.63,79.66,79.6,79.64,23476.0,71.1253,71.1521,71.0985,71.1343,23476.0
2018-04-17 14:30:00,79.64,79.69,79.62,79.67,33909.0,71.1343,71.1789,71.1164,71.161,33909.0
2018-04-17 14:35:00,79.67,79.74,79.66,79.74,14103.0,71.161,71.2236,71.1521,71.2236,14103.0
2018-04-17 14:40:00,79.73,79.82,79.73,79.82,25003.0,71.2146,71.295,71.2146,71.295,25003.0
2018-04-17 14:45:00,79.82,79.88,79.8,79.82,32428.0,71.295,71.3486,71.2772,71.295,32428.0
2018-04-17 14:50:00,79.83,79.84,79.7,79.7,25057.0,71.304,71.3129,71.1878,71.1878,25057.0
2018-04-17 14:55:00,79.72,79.76,79.7,79.74,27204.0,71.2057,71.2414,71.1878,71.2236,27204.0
2018-04-17 15:00:00,79.73,79.84,79.73,79.83,38139.0,71.2146,71.3129,71.2146,71.304,38139.0
2018-04-17 15:05:00,79.84,79.93,79.84,79.92,54916.0,71.3129,71.3933,71.3129,71.3843,54916.0
2018-04-17 15:10:00,79.92,79.98,79.91,79.95,69789.0,71.3843,71.4379,71.3754,71.4111,69789.0
2018-04-17 15:15:00,79.95,80.11,79.95,80.11,72492.0,71.4111,71.5541,71.4111,71.5541,72492.0
2018-04-17 15:20:00,80.11,80.14,80.0,80.0,156157.0,71.5541,71.5809,71.4558,71.4558,156157.0
2018-04-17 15:25:00,80.0,80.04,79.98,80.02,50616.0,71.4558,71.4915,71.4379,71.4737,50616.0
2018-04-17 15:30:00,80.03,80.11,80.02,80.04,65897.0,71.4826,71.5541,71.4737,71.4915,65897.0
2018-04-17 15:35:00,80.04,80.08,80.01,80.01,52326.0,71.4915,71.5273,71.4647,71.4647,52326.0
2018-04-17 15:40:00,80.01,80.05,79.97,80.05,59457.0,71.4647,71.5005,71.429,71.5005,59457.0
2018-04-17 15:45:00,80.05,80.05,80.01,80.03,48313.0,71.5005,71.5005,71.4647,71.4826,48313.0
2018-04-17 15:50:00,80.04,80.05,79.93,79.96,54468.0,71.4915,71.5005,71.3933,71.4201,54468.0
2018-04-17 15:55:00,79.95,79.96,79.9,79.9,59611.0,71.4111,71.4201,71.3665,71.3665,59611.0
2018-04-18 09:30:00,80.08,80.16,79.87,80.03,68412.0,71.5273,71.5987,71.3397,71.4826,68412.0
2018-04-18 09:35:00,80.03,80.15,80.0,80.0,40636.0,71.4826,71.5898,71.4558,71.4558,40636.0
2018-04-18 09:40:00,80.01,80.22,79.99,80.16,36567.0,71.4647,71.6523,71.4469,71.5987,36567.0
2018-04-18 09:45:00,80.16,80.24,80.1,80.23,38071.0,71.5987,71.6702,71.5451,71.6612,38071.0
2018-04-18 09:50:00,80.23,80.26,80.1,80.12,29732.0,71.6612,71.688,71.5451,71.563,29732.0
2018-04-18 09:55:00,80.13,80.19,80.12,80.12,21305.0,71.5719,71.6255,71.563,71.563,21305.0
2018-04-18 10:00:00,80.13,80.17,80.04,80.16,44287.0,71.5719,71.6076,71.4915,71.5987,44287.0
2018-04-18 10:05:00,80.17,80.17,80.05,80.12,46870.0,71.6076,71.6076,71.5005,71.563,46870.0
2018-04-18 10:10:00,80.13,80.13,80.0,80.02,48643.0,71.5719,71.5719,71.4558,71.4737,48643.0
2018-04-18 10:15:00,80.02,80.14,80.0,80.12,25473.0,71.4737,71.5809,71.4558,71.563,25473.0
2018-04-18 10:20:00,80.12,80.23,80.11,80.22,49933.0,71.563,71.6612,71.5541,71.6523,49933.0
2018-04-18 10:25:00,80.23,80.25,80.18,80.25,14103.0,71.6612,71.6791,71.6166,71.6791,14103.0
2018-04-18 10:30:00,80.25,80.28,80.19,80.2,12592.0,71.6791,71.7059,71.6255,71.6344,12592.0
2018-04-18 10:35:00,80.2,80.31,80.19,80.27,20951.0,71.6344,71.7327,71.6255,71.697,20951.0
2018-04-18 10:40:00,80.27,80.35,80.26,80.32,20041.0,71.697,71.7684,71.688,71.7416,20041.0
2018-04-18 10:45:00,80.35,80.36,80.29,80.32,16372.0,71.7684,71.7774,71.7148,71.7416,16372.0
2018-04-18 10:50:00,80.33,80.34,80.27,80.3,23700.0,71.7506,71.7595,71.697,71.7238,23700.0
2018-04-18 10:55:00,80.3,80.36,80.3,80.34,19628.0,71.7238,71.7774,71.7238,71.7595,19628.0
2018-04-18 11:00:00,80.33,80.39,80.32,80.36,20740.0,71.7506,71.8042,71.7416,71.7774,20740.0
2018-04-18 11:05:00,80.37,80.43,80.35,80.42,30460.0,71.7863,71.8399,71.7684,71.8309,30460.0
2018-04-18 11:10:00,80.42,80.42,80.36,80.38,29927.0,71.8309,71.8309,71.7774,71.7952,29927.0
2018-04-18 11:15:00,80.38,80.42,80.35,80.39,31681.0,71.7952,71.8309,71.7684,71.8042,31681.0
2018-04-18 11:20:00,80.39,80.45,80.37,80.38,27015.0,71.8042,71.8577,71.7863,71.7952,27015.0
2018-04-18 11:25:00,80.37,80.47,80.37,80.41,19016.0,71.7863,71.8756,71.7863,71.822,19016.0
2018-04-18 11:30:00,80.41,80.46,80.35,80.45,29173.0,71.822,71.8667,71.7684,71.8577,29173.0
2018-04-18 11:35:00,80.45,80.45,80.38,80.41,17333.0,71.8577,71.8577,71.7952,71.822,17333.0
2018-04-18 11:40:00,80.41,80.42,80.31,80.32,15936.0,71.822,71.8309,71.7327,71.7416,15936.0
2018-04-18 11:45:00,80.32,80.35,80.3,80.34,47662.0,71.7416,71.7684,71.7238,71.7595,47662.0
2018-04-18 11:50:00,80.34,80.41,80.33,80.41,51356.0,71.7595,71.822,71.7506,71.822,51356.0
2018-04-18 11:55:00,80.41,80.41,80.29,80.29,19191.0,71.822,71.822,71.7148,71.7148,19191.0
2018-04-18 12:00:00,80.3,80.4,80.3,80.39,24587.0,71.7238,71.8131,71.7238,71.8042,24587.0
2018-04-18 12:05:00,80.39,80.4,80.36,80.38,21751.0,71.8042,71.8131,71.7774,71.7952,21751.0
2018-04-18 12:10:00,80.38,80.45,80.37,80.43,23362.0,71.7952,71.8577,71.7863,71.8399,23362.0
2018-04-18 12:15:00,80.43,80.44,80.41,80.44,16923.0,71.8399,71.8488,71.822,71.8488,16923.0
2018-04-18 12:20:00,80.44,80.45,80.34,80.42,18671.0,71.8488,71.8577,71.7595,71.8309,18671.0
2018-04-18 12:25:00,80.42,80.44,80.37,80.39,12029.0,71.8309,71.8488,71.7863,71.8042,12029.0
2018-04-18 12:30:00,80.39,80.42,80.37,80.37,10076.0,71.8042,71.8309,71.7863,71.7863,10076.0
2018-04-18 12:35:00,80.36,80.38,80.3,80.33,28377.0,71.7774,71.7952,71.7238,71.7506,28377.0
2018-04-18 12:40:00,80.33,80.39,80.33,80.39,13325.0,71.7506,71.8042,71.7506,71.8042,13325.0
2018-04-18 12:45:00,80.39,80.44,80.35,80.37,14206.0,71.8042,71.8488,71.7684,71.7863,14206.0
2018-04-18 12:50:00,80.38,80.44,80.37,80.44,15853.0,71.7952,71.8488,71.7863,71.8488,15853.0
2018-04-18 12:55:00,80.43,80.5,80.41,80.49,20287.0,71.8399,71.9024,71.822,71.8935,20287.0
2018-04-18 13:00:00,80.48,80.52,80.45,80.52,13106.0,71.8845,71.9203,71.8577,71.9203,13106.0
2018-04-18 13:05:00,80.51,80.56,80.48,80.51,18570.0,71.9113,71.956,71.8845,71.9113,18570.0
2018-04-18 13:10:00,80.52,80.58,80.5,80.57,12180.0,71.9203,71.9739,71.9024,71.9649,12180.0
2018-04-18 13:15:00,80.57,80.58,80.5,80.53,196337.0,71.9649,71.9739,71.9024,71.9292,196337.0
2018-04-18 13:20:00,80.53,80.56,80.43,80.43,46694.0,71.9292,71.956,71.8399,71.8399,46694.0
2018-04-18 13:25:00,80.43,80.43,80.39,80.41,30613.0,71.8399,71.8399,71.8042,71.822,30613.0
2018-04-18 13:30:00,80.42,80.43,80.34,80.39,15387.0,71.8309,71.8399,71.7595,71.8042,15387.0
2018-04-18 13:35:00,80.39,80.42,80.36,80.36,13653.0,71.8042,71.8309,71.7774,71.7774,13653.0
2018-04-18 13:40:00,80.35,80.36,80.28,80.32,15395.0,71.7684,71.7774,71.7059,71.7416,15395.0
2018-04-18 13:45:00,80.32,80.39,80.31,80.34,15541.0,71.7416,71.8042,71.7327,71.7595,15541.0
2018-04-18 13:50:00,80.34,80.35,80.3,80.31,11300.0,71.7595,71.7684,71.7238,71.7327,11300.0
2018-04-18 13:55:00,80.3,80.32,80.24,80.25,18050.0,71.7238,71.7416,71.6702,71.6791,18050.0
2018-04-18 14:00:00,80.25,80.32,80.19,80.31,43978.0,71.6791,71.7416,71.6255,71.7327,43978.0
2018-04-18 14:05:00,80.32,80.38,80.32,80.34,89032.0,71.7416,71.7952,71.7416,71.7595,89032.0
2018-04-18 14:10:00,80.35,80.4,80.35,80.37,55249.0,71.7684,71.8131,71.7684,71.7863,55249.0
2018-04-18 14:15:00,80.37,80.39,80.34,80.36,90137.0,71.7863,71.8042,71.7595,71.7774,90137.0
2018-04-18 14:20:00,80.35,80.4,80.35,80.35,65189.0,71.7684,71.8131,71.7684,71.7684,65189.0
2018-04-18 14:25:00,80.35,80.41,80.35,80.41,57537.0,71.7684,71.822,71.7684,71.822,57537.0
2018-04-18 14:30:00,80.41,80.42,80.33,80.38,65439.0,71.822,71.8309,71.7506,71.7952,65439.0
2018-04-18 14:35:00,80.38,80.38,80.3,80.3,38292.0,71.7952,71.7952,71.7238,71.7238,38292.0
2018-04-18 14:40:00,80.3,80.35,80.29,80.32,35869.0,71.7238,71.7684,71.7148,71.7416,35869.0
2018-04-18 14:45:00,80.33,80.36,80.28,80.32,43336.0,71.7506,71.7774,71.7059,71.7416,43336.0
2018-04-18 14:50:00,80.32,80.36,80.31,80.36,39604.0,71.7416,71.7774,71.7327,71.7774,39604.0
2018-04-18 14:55:00,80.37,80.38,80.27,80.27,42160.0,71.7863,71.7952,71.697,71.697,42160.0
2018-04-18 15:00:00,80.28,80.3,80.25,80.29,47452.0,71.7059,71.7238,71.6791,71.7148,47452.0
2018-04-18 15:05:00,80.3,80.34,80.29,80.3,41531.0,71.7238,71.7595,71.7148,71.7238,41531.0
2018-04-18 15:10:00,80.3,80.34,80.27,80.28,35788.0,71.7238,71.7595,71.697,71.7059,35788.0
2018-04-18 15:15:00,80.28,80.33,80.27,80.31,39341.0,71.7059,71.7506,71.697,71.7327,39341.0
2018-04-18 15:20:00,80.31,80.35,80.29,80.32,33945.0,71.7327,71.7684,71.7148,71.7416,33945.0
2018-04-18 15:25:00,80.32,80.34,80.3,80.31,51812.0,71.7416,71.7595,71.7238,71.7327,51812.0
2018-04-18 15:30:00,80.31,80.35,80.3,80.34,54034.0,71.7327,71.7684,71.7238,71.7595,54034.0
2018-04-18 15:35:00,80.34,80.38,80.32,80.36,52554.0,71.7595,71.7952,71.7416,71.7774,52554.0
2018-04-18 15:40:00,80.35,80.35,80.31,80.34,28565.0,71.7684,71.7684,71.7327,71.7595,28565.0
2018-04-18 15:45:00,80.33,80.34,80.2,80.2,48996.0,71.7506,71.7595,71.6344,71.6344,48996.0
2018-04-18 15:50:00,80.2,80.21,80.18,80.18,31694.0,71.6344,71.6434,71.6166,71.6166,31694.0
2018-04-18 15:55:00,80.19,80.21,80.12,80.16,138370.0,71.6255,71.6434,71.563,71.5987,138370.0
2018-04-19 09:30:00,79.98,80.09,79.88,79.97,57100.0,71.4379,71.5362,71.3486,71.429,57100.0
2018-04-19 09:35:00,79.97,80.1,79.94,80.08,96219.0,71.429,71.5451,71.4022,71.5273,96219.0
2018-04-19 09:40:00,80.09,80.1,79.87,79.89,90871.0,71.5362,71.5451,71.3397,71.3576,90871.0
2018-04-19 09:45:00,79.89,79.9,79.77,79.82,88577.0,71.3576,71.3665,71.2504,71.295,88577.0
2018-04-19 09:50:00,79.79,79.79,79.7,79.74,67129.0,71.2682,71.2682,71.1878,71.2236,67129.0
2018-04-19 09:55:00,79.73,79.81,79.71,79.81,15726.0,71.2146,71.2861,71.1968,71.2861,15726.0
2018-04-19 10:00:00,79.82,79.83,79.71,79.72,53627.0,71.295,71.304,71.1968,71.2057,53627.0
2018-04-19 10:05:00,79.7,79.72,79.65,79.68,77803.0,71.1878,71.2057,71.1432,71.17,77803.0
2018-04-19 10:10:00,79.67,79.86,79.63,79.86,14642.0,71.161,71.3308,71.1253,71.3308,14642.0
2018-04-19 10:15:00,79.86,80.02,79.84,79.97,29831.0,71.3308,71.4737,71.3129,71.429,29831.0
2018-04-19 10:20:00,79.98,80.0,79.9,79.94,17835.0,71.4379,71.4558,71.3665,71.4022,17835.0
2018-04-19 10:25:00,79.97,80.03,79.94,79.97,9713.0,71.429,71.4826,71.4022,71.429,9713.0
2018-04-19 10:30:00,79.97,80.07,79.92,80.07,71029.0,71.429,71.5183,71.3843,71.5183,71029.0
2018-04-19 10:35:00,80.07,80.12,79.98,80.06,17346.0,71.5183,71.563,71.4379,71.5094,17346.0
2018-04-19 10:40:00,80.07,80.07,79.93,79.94,21442.0,71.5183,71.5183,71.3933,71.4022,21442.0
2018-04-19 10:45:00,79.92,79.96,79.83,79.86,17814.0,71.3843,71.4201,71.304,71.3308,17814.0
2018-04-19 10:50:00,79.86,79.88,79.76,79.78,58975.0,71.3308,71.3486,71.2414,71.2593,58975.0
2018-04-19 10:55:00,79.77,79.77,79.64,79.71,51673.0,71.2504,71.2504,71.1343,71.1968,51673.0
2018-04-19 11:00:00,79.72,79.73,79.56,79.64,16795.0,71.2057,71.2146,71.0628,71.1343,16795.0
2018-04-19 11:05:00,79.65,79.68,79.6,79.63,17152.0,71.1432,71.17,71.0985,71.1253,17152.0
2018-04-19 11:10:00,79.62,79.63,79.54,79.56,17753.0,71.1164,71.1253,71.0449,71.0628,17753.0
2018-04-19 11:15:00,79.55,79.59,79.49,79.55,26189.0,71.0539,71.0896,71.0003,71.0539,26189.0
2018-04-19 11:20:00,79.55,79.63,79.5,79.63,44061.0,71.0539,71.1253,71.0092,71.1253,44061.0
2018-04-19 11:25:00,79.63,79.72,79.6,79.71,20621.0,71.1253,71.2057,71.0985,71.1968,20621.0
2018-04-19 11:30:00,79.71,79.73,79.68,79.71,22642.0,71.1968,71.2146,71.17,71.1968,22642.0
2018-04-19 11:35:00,79.72,79.74,79.67,79.68,19266.0,71.2057,71.2236,71.161,71.17,19266.0
2018-04-19 11:40:00,79.7,79.74,79.65,79.71,17283.0,71.1878,71.2236,71.1432,71.1968,17283.0
2018-04-19 11:45:00,79.72,79.72,79.66,79.71,11609.0,71.2057,71.2057,71.1521,71.1968,11609.0
2018-04-19 11:50:00,79.71,79.72,79.59,79.63,30920.0,71.1968,71.2057,71.0896,71.1253,30920.0
2018-04-19 11:55:00,79.62,79.68,79.61,79.62,16469.0,71.1164,71.17,71.1075,71.1164,16469.0
2018-04-19 12:00:00,79.62,79.64,79.59,79.61,24524.0,71.1164,71.1343,71.0896,71.1075,24524.0
2018-04-19 12:05:00,79.61,79.62,79.52,79.6,30772.0,71.1075,71.1164,71.0271,71.0985,30772.0
2018-04-19 12:10:00,79.59,79.59,79.53,79.55,13988.0,71.0896,71.0896,71.036,71.0539,13988.0
2018-04-19 12:15:00,79.54,79.58,79.53,79.55,27461.0,71.0449,71.0807,71.036,71.0539,27461.0
2018-04-19 12:20:00,79.55,79.58,79.53,79.54,27470.0,71.0539,71.0807,71.036,71.0449,27470.0
2018-04-19 12:25:00,79.53,79.57,79.49,79.51,22696.0,71.036,71.0717,71.0003,71.0181,22696.0
2018-04-19 12:30:00,79.53,79.58,79.5,79.54,29981.0,71.036,71.0807,71.0092,71.0449,29981.0
2018-04-19 12:35:00,79.53,79.59,79.5,79.56,18424.0,71.036,71.0896,71.0092,71.0628,18424.0
2018-04-19 12:40:00,79.56,79.56,79.5,79.56,15071.0,71.0628,71.0628,71.0092,71.0628,15071.0
2018-04-19 12:45:00,79.56,79.6,79.53,79.58,15101.0,71.0628,71.0985,71.036,71.0807,15101.0
2018-04-19 12:50:00,79.57,79.6,79.55,79.56,17309.0,71.0717,71.0985,71.0539,71.0628,17309.0
2018-04-19 12:55:00,79.55,79.56,79.47,79.47,12785.0,71.0539,71.0628,70.9824,70.9824,12785.0
2018-04-19 13:00:00,79.47,79.47,79.38,79.39,52716.0,70.9824,70.9824,70.902,70.911,52716.0
2018-04-19 13:05:00,79.39,79.4,79.28,79.3,13704.0,70.911,70.9199,70.8127,70.8306,13704.0
2018-04-19 13:10:00,79.28,79.32,79.24,79.32,48406.0,70.8127,70.8484,70.777,70.8484,48406.0
2018-04-19 13:15:00,79.31,79.33,79.29,79.31,97273.0,70.8395,70.8574,70.8216,70.8395,97273.0
2018-04-19 13:20:00,79.3,79.37,79.3,79.32,63450.0,70.8306,70.8931,70.8306,70.8484,63450.0
2018-04-19 13:25:00,79.32,79.37,79.31,79.33,28405.0,70.8484,70.8931,70.8395,70.8574,28405.0
2018-04-19 13:30:00,79.32,79.39,79.32,79.33,54869.0,70.8484,70.911,70.8484,70.8574,54869.0
2018-04-19 13:35:00,79.34,79.43,79.33,79.42,58053.0,70.8663,70.9467,70.8574,70.9377,58053.0
2018-04-19 13:40:00,79.4,79.46,79.39,79.46,31002.0,70.9199,70.9735,70.911,70.9735,31002.0
2018-04-19 13:45:00,79.47,79.47,79.41,79.43,20385.0,70.9824,70.9824,70.9288,70.9467,20385.0
2018-04-19 13:50:00,79.44,79.49,79.42,79.48,38515.0,70.9556,71.0003,70.9377,70.9913,38515.0
2018-04-19 13:55:00,79.49,79.5,79.44,79.46,57430.0,71.0003,71.0092,70.9556,70.9735,57430.0
2018-04-19 14:00:00,79.46,79.5,79.43,79.44,29985.0,70.9735,71.0092,70.9467,70.9556,29985.0
2018-04-19 14:05:00,79.43,79.5,79.42,79.47,46439.0,70.9467,71.0092,70.9377,70.9824,46439.0
2018-04-19 14:10:00,79.45,79.54,79.44,79.52,28258.0,70.9645,71.0449,70.9556,71.0271,28258.0
2018-04-19 14:15:00,79.54,79.54,79.5,79.5,27332.0,71.0449,71.0449,71.0092,71.0092,27332.0
2018-04-19 14:20:00,79.5,79.52,79.46,79.48,107863.0,71.0092,71.0271,70.9735,70.9913,107863.0
2018-04-19 14:25:00,79.47,79.54,79.44,79.52,37867.0,70.9824,71.0449,70.9556,71.0271,37867.0
2018-04-19 14:30:00,79.51,79.58,79.51,79.55,30443.0,71.0181,71.0807,71.0181,71.0539,30443.0
2018-04-19 14:35:00,79.56,79.61,79.5,79.6,30895.0,71.0628,71.1075,71.0092,71.0985,30895.0
2018-04-19 14:40:00,79.6,79.63,79.58,79.62,21827.0,71.0985,71.1253,71.0807,71.1164,21827.0
2018-04-19 14:45:00,79.62,79.63,79.57,79.57,12103.0,71.1164,71.1253,71.0717,71.0717,12103.0
2018-04-19 14:50:00,79.56,79.58,79.53,79.56,14203.0,71.0628,71.0807,71.036,71.0628,14203.0
2018-04-19 14:55:00,79.56,79.62,79.55,79.6,27552.0,71.0628,71.1164,71.0539,71.0985,27552.0
2018-04-19 15:00:00,79.59,79.64,79.57,79.62,17335.0,71.0896,71.1343,71.0717,71.1164,17335.0
2018-04-19 15:05:00,79.61,79.68,79.56,79.66,43056.0,71.1075,71.17,71.0628,71.1521,43056.0
2018-04-19 15:10:00,79.66,79.66,79.6,79.61,13083.0,71.1521,71.1521,71.0985,71.1075,13083.0
2018-04-19 15:15:00,79.6,79.62,79.55,79.61,20107.0,71.0985,71.1164,71.0539,71.1075,20107.0
2018-04-19 15:20:00,79.61,79.64,79.56,79.57,15737.0,71.1075,71.1343,71.0628,71.0717,15737.0
2018-04-19 15:25:00,79.55,79.56,79.48,79.49,18965.0,71.0539,71.0628,70.9913,71.0003,18965.0
2018-04-19 15:30:00,79.48,79.55,79.45,79.55,55821.0,70.9913,71.0539,70.9645,71.0539,55821.0
2018-04-19 15:35:00,79.59,79.75,79.59,79.69,71143.0,71.0896,71.2325,71.0896,71.1789,71143.0
2018-04-19 15:40:00,79.68,79.7,79.64,79.66,19749.0,71.17,71.1878,71.1343,71.1521,19749.0
2018-04-19 15:45:00,79.66,79.68,79.58,79.6,24368.0,71.1521,71.17,71.0807,71.0985,24368.0
2018-04-19 15:50:00,79.6,79.62,79.55,79.56,58003.0,71.0985,71.1164,71.0539,71.0628,58003.0
2018-04-19 15:55:00,79.57,79.6,79.51,79.52,135499.0,71.0717,71.0985,71.0181,71.0271,135499.0
2018-04-20 09:30:00,79.29,79.42,79.29,79.32,66715.0,70.8216,70.9377,70.8216,70.8484,66715.0
2018-04-20 09:35:00,79.31,79.38,79.27,79.38,69996.0,70.8395,70.902,70.8038,70.902,69996.0
2018-04-20 09:40:00,79.39,79.5,79.33,79.34,42389.0,70.911,71.0092,70.8574,70.8663,42389.0
2018-04-20 09:45:00,79.32,79.45,79.32,79.45,13714.0,70.8484,70.9645,70.8484,70.9645,13714.0
2018-04-20 09:50:00,79.47,79.53,79.4,79.41,23083.0,70.9824,71.036,70.9199,70.9288,23083.0
2018-04-20 09:55:00,79.45,79.45,79.36,79.37,11073.0,70.9645,70.9645,70.8842,70.8931,11073.0
2018-04-20 10:00:00,79.37,79.37,79.23,79.24,27328.0,70.8931,70.8931,70.768,70.777,27328.0
2018-04-20 10:05:00,79.23,79.26,79.18,79.2,25035.0,70.768,70.7948,70.7234,70.7412,25035.0
2018-04-20 10:10:00,79.2,79.2,79.11,79.14,129975.0,70.7412,70.7412,70.6609,70.6877,129975.0
2018-04-20 10:15:00,79.13,79.22,79.11,79.22,25134.0,70.6787,70.7591,70.6609,70.7591,25134.0
2018-04-20 10:20:00,79.22,79.33,79.2,79.29,19264.0,70.7591,70.8574,70.7412,70.8216,19264.0
2018-04-20 10:25:00,79.3,79.55,79.28,79.55,43177.0,70.8306,71.0539,70.8127,71.0539,43177.0
2018-04-20 10:30:00,79.55,79.67,79.48,79.62,55785.0,71.0539,71.161,70.9913,71.1164,55785.0
2018-04-20 10:35:00,79.6,79.6,79.51,79.56,19171.0,71.0985,71.0985,71.0181,71.0628,19171.0
2018-04-20 10:40:00,79.55,79.55,79.41,79.48,22303.0,71.0539,71.0539,70.9288,70.9913,22303.0
2018-04-20 10:45:00,79.48,79.5,79.37,79.37,14884.0,70.9913,71.0092,70.8931,70.8931,14884.0
2018-04-20 10:50:00,79.36,79.39,79.11,79.21,28941.0,70.8842,70.911,70.6609,70.7502,28941.0
2018-04-20 10:55:00,79.19,79.28,79.17,79.22,21339.0,70.7323,70.8127,70.7144,70.7591,21339.0
2018-04-20 11:00:00,79.21,79.25,79.1,79.1,26013.0,70.7502,70.7859,70.6519,70.6519,26013.0
2018-04-20 11:05:00,79.11,79.17,79.06,79.06,22302.0,70.6609,70.7144,70.6162,70.6162,22302.0
2018-04-20 11:10:00,79.05,79.05,78.92,78.99,42242.0,70.6073,70.6073,70.4911,70.5537,42242.0
2018-04-20 11:15:00,78.97,79.08,78.96,79.07,51350.0,70.5358,70.6341,70.5269,70.6251,51350.0
2018-04-20 11:20:00,79.08,79.13,79.02,79.03,18856.0,70.6341,70.6787,70.5805,70.5894,18856.0
2018-04-20 11:25:00,79.04,79.1,78.99,79.06,17603.0,70.5983,70.6519,70.5537,70.6162,17603.0
2018-04-20 11:30:00,79.07,79.29,79.07,79.29,17630.0,70.6251,70.8216,70.6251,70.8216,17630.0
2018-04-20 11:35:00,79.29,79.37,79.27,79.36,15502.0,70.8216,70.8931,70.8038,70.8842,15502.0
2018-04-20 11:40:00,79.33,79.4,79.3,79.35,13853.0,70.8574,70.9199,70.8306,70.8752,13853.0
2018-04-20 11:45:00,79.34,79.35,79.26,79.28,20929.0,70.8663,70.8752,70.7948,70.8127,20929.0
2018-04-20 11:50:00,79.28,79.31,79.24,79.26,15323.0,70.8127,70.8395,70.777,70.7948,15323.0
2018-04-20 11:55:00,79.26,79.3,79.19,79.28,18694.0,70.7948,70.8306,70.7323,70.8127,18694.0
2018-04-20 12:00:00,79.29,79.29,79.16,79.17,27389.0,70.8216,70.8216,70.7055,70.7144,27389.0
2018-04-20 12:05:00,79.17,79.29,79.16,79.27,14516.0,70.7144,70.8216,70.7055,70.8038,14516.0
2018-04-20 12:10:00,79.27,79.27,79.17,79.17,9021.0,70.8038,70.8038,70.7144,70.7144,9021.0
2018-04-20 12:15:00,79.18,79.23,79.11,79.13,8618.0,70.7234,70.768,70.6609,70.6787,8618.0
2018-04-20 12:20:00,79.13,79.17,79.1,79.1,6827.0,70.6787,70.7144,70.6519,70.6519,6827.0
2018-04-20 12:25:00,79.12,79.22,79.1,79.15,11994.0,70.6698,70.7591,70.6519,70.6966,11994.0
2018-04-20 12:30:00,79.14,79.16,79.05,79.15,18039.0,70.6877,70.7055,70.6073,70.6966,18039.0
2018-04-20 12:35:00,79.14,79.18,79.06,79.08,36677.0,70.6877,70.7234,70.6162,70.6341,36677.0
2018-04-20 12:40:00,79.07,79.1,79.02,79.05,26785.0,70.6251,70.6519,70.5805,70.6073,26785.0
2018-04-20 12:45:00,79.04,79.1,78.97,79.0,15306.0,70.5983,70.6519,70.5358,70.5626,15306.0
2018-04-20 12:50:00,79.01,79.07,78.99,79.07,20608.0,70.5715,70.6251,70.5537,70.6251,20608.0
2018-04-20 12:55:00,79.06,79.08,78.99,79.05,24738.0,70.6162,70.6341,70.5537,70.6073,24738.0
2018-04-20 13:00:00,79.02,79.08,78.99,79.02,18360.0,70.5805,70.6341,70.5537,70.5805,18360.0
2018-04-20 13:05:00,79.01,79.08,78.99,79.05,23013.0,70.5715,70.6341,70.5537,70.6073,23013.0
2018-04-20 13:10:00,79.05,79.16,79.05,79.14,10893.0,70.6073,70.7055,70.6073,70.6877,10893.0
2018-04-20 13:15:00,79.15,79.16,79.08,79.11,18845.0,70.6966,70.7055,70.6341,70.6609,18845.0
2018-04-20 13:20:00,79.11,79.11,79.01,79.04,16348.0,70.6609,70.6609,70.5715,70.5983,16348.0
2018-04-20 13:25:00,79.05,79.16,79.04,79.15,31297.0,70.6073,70.7055,70.5983,70.6966,31297.0
2018-04-20 13:30:00,79.16,79.18,79.09,79.09,12336.0,70.7055,70.7234,70.643,70.643,12336.0
2018-04-20 13:35:00,79.09,79.25,79.09,79.24,16756.0,70.643,70.7859,70.643,70.777,16756.0
2018-04-20 13:40:00,79.25,79.25,79.2,79.25,14691.0,70.7859,70.7859,70.7412,70.7859,14691.0
2018-04-20 13:45:00,79.24,79.24,79.15,79.18,21382.0,70.777,70.777,70.6966,70.7234,21382.0
2018-04-20 13:50:00,79.17,79.21,79.14,79.19,7584.0,70.7144,70.7502,70.6877,70.7323,7584.0
2018-04-20 13:55:00,79.18,79.26,79.17,79.18,8946.0,70.7234,70.7948,70.7144,70.7234,8946.0
2018-04-20 14:00:00,79.17,79.19,79.13,79.18,18717.0,70.7144,70.7323,70.6787,70.7234,18717.0
2018-04-20 14:05:00,79.17,79.19,79.12,79.16,14839.0,70.7144,70.7323,70.6698,70.7055,14839.0
2018-04-20 14:10:00,79.14,79.15,79.11,79.12,18466.0,70.6877,70.6966,70.6609,70.6698,18466.0
2018-04-20 14:15:00,79.13,79.14,79.1,79.11,12688.0,70.6787,70.6877,70.6519,70.6609,12688.0
2018-04-20 14:20:00,79.11,79.17,79.08,79.15,21230.0,70.6609,70.7144,70.6341,70.6966,21230.0
2018-04-20 14:25:00,79.15,79.17,79.09,79.16,15094.0,70.6966,70.7144,70.643,70.7055,15094.0
2018-04-20 14:30:00,79.16,79.18,79.06,79.11,85825.0,70.7055,70.7234,70.6162,70.6609,85825.0
2018-04-20 14:35:00,79.1,79.12,79.06,79.09,28148.0,70.6519,70.6698,70.6162,70.643,28148.0
2018-04-20 14:40:00,79.09,79.13,79.08,79.1,15816.0,70.643,70.6787,70.6341,70.6519,15816.0
2018-04-20 14:45:00,79.1,79.1,79.03,79.08,12205.0,70.6519,70.6519,70.5894,70.6341,12205.0
2018-04-20 14:50:00,79.07,79.07,79.0,79.02,33950.0,70.6251,70.6251,70.5626,70.5805,33950.0
2018-04-20 14:55:00,79.02,79.09,79.0,79.06,22969.0,70.5805,70.643,70.5626,70.6162,22969.0
2018-04-20 15:00:00,79.05,79.05,78.95,78.96,18243.0,70.6073,70.6073,70.5179,70.5269,18243.0
2018-04-20 15:05:00,78.95,78.96,78.83,78.83,23228.0,70.5179,70.5269,70.4108,70.4108,23228.0
2018-04-20 15:10:00,78.84,79.01,78.83,79.01,26549.0,70.4197,70.5715,70.4108,70.5715,26549.0
2018-04-20 15:15:00,78.99,79.01,78.87,78.88,17062.0,70.5537,70.5715,70.4465,70.4554,17062.0
2018-04-20 15:20:00,78.88,78.99,78.88,78.98,31606.0,70.4554,70.5537,70.4554,70.5447,31606.0
2018-04-20 15:25:00,78.98,78.99,78.91,78.97,19892.0,70.5447,70.5537,70.4822,70.5358,19892.0
2018-04-20 15:30:00,78.97,78.98,78.89,78.92,24915.0,70.5358,70.5447,70.4644,70.4911,24915.0
2018-04-20 15:35:00,78.92,79.02,78.91,79.0,19372.0,70.4911,70.5805,70.4822,70.5626,19372.0
2018-04-20 15:40:00,79.01,79.05,78.96,78.97,34064.0,70.5715,70.6073,70.5269,70.5358,34064.0
2018-04-20 15:45:00,78.96,78.98,78.92,78.98,26899.0,70.5269,70.5447,70.4911,70.5447,26899.0
2018-04-20 15:50:00,78.98,78.99,78.9,78.97,28568.0,70.5447,70.5537,70.4733,70.5358,28568.0
2018-04-20 15:55:00,78.97,79.06,78.96,79.06,122254.0,70.5358,70.6162,70.5269,70.6162,122254.0
2018-04-23 09:30:00,79.22,79.26,79.08,79.21,49664.0,70.7591,70.7948,70.6341,70.7502,49664.0
2018-04-23 09:35:00,79.19,79.21,79.12,79.18,25978.0,70.7323,70.7502,70.6698,70.7234,25978.0
2018-04-23 09:40:00,79.18,79.24,79.11,79.13,49131.0,70.7234,70.777,70.6609,70.6787,49131.0
2018-04-23 09:45:00,79.12,79.12,78.98,79.01,21741.0,70.6698,70.6698,70.5447,70.5715,21741.0
2018-04-23 09:50:00,79.01,79.02,78.94,78.97,27398.0,70.5715,70.5805,70.509,70.5358,27398.0
2018-04-23 09:55:00,78.98,79.25,78.98,79.25,33741.0,70.5447,70.7859,70.5447,70.7859,33741.0
2018-04-23 10:00:00,79.27,79.29,79.15,79.2,25374.0,70.8038,70.8216,70.6966,70.7412,25374.0
2018-04-23 10:05:00,79.2,79.24,79.08,79.11,19312.0,70.7412,70.777,70.6341,70.6609,19312.0
2018-04-23 10:10:00,79.12,79.16,79.07,79.11,30587.0,70.6698,70.7055,70.6251,70.6609,30587.0
2018-04-23 10:15:00,79.14,79.22,79.12,79.2,13690.0,70.6877,70.7591,70.6698,70.7412,13690.0
2018-04-23 10:20:00,79.23,79.31,79.22,79.3,50429.0,70.768,70.8395,70.7591,70.8306,50429.0
2018-04-23 10:25:00,79.3,79.34,79.25,79.25,27452.0,70.8306,70.8663,70.7859,70.7859,27452.0
2018-04-23 10:30:00,79.25,79.28,79.14,79.28,11460.0,70.7859,70.8127,70.6877,70.8127,11460.0
2018-04-23 10:35:00,79.28,79.28,79.11,79.18,23057.0,70.8127,70.8127,70.6609,70.7234,23057.0
2018-04-23 10:40:00,79.17,79.22,79.12,79.2,11330.0,70.7144,70.7591,70.6698,70.7412,11330.0
2018-04-23 10:45:00,79.23,79.32,79.23,79.27,45289.0,70.768,70.8484,70.768,70.8038,45289.0
2018-04-23 10:50:00,79.28,79.35,79.26,79.32,25164.0,70.8127,70.8752,70.7948,70.8484,25164.0
2018-04-23 10:55:00,79.32,79.35,79.29,79.29,8538.0,70.8484,70.8752,70.8216,70.8216,8538.0
2018-04-23 11:00:00,79.29,79.33,79.26,79.31,10390.0,70.8216,70.8574,70.7948,70.8395,10390.0
2018-04-23 11:05:00,79.32,79.42,79.32,79.42,34607.0,70.8484,70.9377,70.8484,70.9377,34607.0
2018-04-23 11:10:00,79.45,79.53,79.43,79.47,34963.0,70.9645,71.036,70.9467,70.9824,34963.0
2018-04-23 11:15:00,79.47,79.54,79.46,79.5,112187.0,70.9824,71.0449,70.9735,71.0092,112187.0
2018-04-23 11:20:00,79.5,79.51,79.42,79.42,22908.0,71.0092,71.0181,70.9377,70.9377,22908.0
2018-04-23 11:25:00,79.42,79.43,79.37,79.43,42221.0,70.9377,70.9467,70.8931,70.9467,42221.0
2018-04-23 11:30:00,79.44,79.45,79.37,79.37,19502.0,70.9556,70.9645,70.8931,70.8931,19502.0
2018-04-23 11:35:00,79.38,79.41,79.37,79.37,30832.0,70.902,70.9288,70.8931,70.8931,30832.0
2018-04-23 11:40:00,79.38,79.44,79.38,79.4,20896.0,70.902,70.9556,70.902,70.9199,20896.0
2018-04-23 11:45:00,79.41,79.44,79.32,79.32,227159.0,70.9288,70.9556,70.8484,70.8484,227159.0
2018-04-23 11:50:00,79.32,79.38,79.3,79.37,12625.0,70.8484,70.902,70.8306,70.8931,12625.0
2018-04-23 11:55:00,79.37,79.41,79.3,79.34,15941.0,70.8931,70.9288,70.8306,70.8663,15941.0
2018-04-23 12:00:00,79.35,79.36,79.31,79.33,11007.0,70.8752,70.8842,70.8395,70.8574,11007.0
2018-04-23 12:05:00,79.33,79.35,79.27,79.27,8768.0,70.8574,70.8752,70.8038,70.8038,8768.0
2018-04-23 12:10:00,79.26,79.3,79.18,79.2,16082.0,70.7948,70.8306,70.7234,70.7412,16082.0
2018-04-23 12:15:00,79.2,79.21,79.11,79.12,22769.0,70.7412,70.7502,70.6609,70.6698,22769.0
2018-04-23 12:20:00,79.12,79.13,79.03,79.04,23044.0,70.6698,70.6787,70.5894,70.5983,23044.0
2018-04-23 12:25:00,79.06,79.07,79.03,79.03,11104.0,70.6162,70.6251,70.5894,70.5894,11104.0
2018-04-23 12:30:00,79.01,79.08,79.01,79.06,39262.0,70.5715,70.6341,70.5715,70.6162,39262.0
2018-04-23 12:35:00,79.05,79.07,79.0,79.06,4255.0,70.6073,70.6251,70.5626,70.6162,4255.0
2018-04-23 12:40:00,79.07,79.08,79.01,79.01,7584.0,70.6251,70.6341,70.5715,70.5715,7584.0
2018-04-23 12:45:00,79.03,79.06,78.93,78.94,10737.0,70.5894,70.6162,70.5001,70.509,10737.0
2018-04-23 12:50:00,78.96,79.0,78.95,78.99,5900.0,70.5269,70.5626,70.5179,70.5537,5900.0
2018-04-23 12:55:00,78.98,79.04,78.94,79.03,3840.0,70.5447,70.5983,70.509,70.5894,3840.0
2018-04-23 13:00:00,79.03,79.07,79.01,79.07,7601.0,70.5894,70.6251,70.5715,70.6251,7601.0
2018-04-23 13:05:00,79.06,79.06,79.02,79.03,13251.0,70.6162,70.6162,70.5805,70.5894,13251.0
2018-04-23 13:10:00,79.06,79.1,79.02,79.1,10250.0,70.6162,70.6519,70.5805,70.6519,10250.0
2018-04-23 13:15:00,79.09,79.09,79.01,79.05,43643.0,70.643,70.643,70.5715,70.6073,43643.0
2018-04-23 13:20:00,79.05,79.06,79.01,79.03,18427.0,70.6073,70.6162,70.5715,70.5894,18427.0
2018-04-23 13:25:00,79.03,79.09,79.02,79.03,4887.0,70.5894,70.643,70.5805,70.5894,4887.0
2018-04-23 13:30:00,79.03,79.07,79.01,79.01,8379.0,70.5894,70.6251,70.5715,70.5715,8379.0
2018-04-23 13:35:00,79.01,79.08,79.01,79.04,11013.0,70.5715,70.6341,70.5715,70.5983,11013.0
2018-04-23 13:40:00,79.02,79.03,78.96,78.97,10254.0,70.5805,70.5894,70.5269,70.5358,10254.0
2018-04-23 13:45:00,78.97,79.04,78.97,79.02,7288.0,70.5358,70.5983,70.5358,70.5805,7288.0
2018-04-23 13:50:00,79.02,79.12,79.01,79.1,9408.0,70.5805,70.6698,70.5715,70.6519,9408.0
2018-04-23 13:55:00,79.12,79.15,79.12,79.12,14151.0,70.6698,70.6966,70.6698,70.6698,14151.0
2018-04-23 14:00:00,79.12,79.14,79.04,79.04,14234.0,70.6698,70.6877,70.5983,70.5983,14234.0
2018-04-23 14:05:00,79.0,79.0,78.88,78.91,15356.0,70.5626,70.5626,70.4554,70.4822,15356.0
2018-04-23 14:10:00,78.91,78.97,78.85,78.88,31419.0,70.4822,70.5358,70.4286,70.4554,31419.0
2018-04-23 14:15:00,78.88,78.93,78.88,78.92,6726.0,70.4554,70.5001,70.4554,70.4911,6726.0
2018-04-23 14:20:00,78.92,78.92,78.85,78.86,7541.0,70.4911,70.4911,70.4286,70.4376,7541.0
2018-04-23 14:25:00,78.86,78.89,78.84,78.89,19062.0,70.4376,70.4644,70.4197,70.4644,19062.0
2018-04-23 14:30:00,78.88,78.89,78.81,78.83,20058.0,70.4554,70.4644,70.3929,70.4108,20058.0
2018-04-23 14:35:00,78.83,78.87,78.8,78.86,9006.0,70.4108,70.4465,70.384,70.4376,9006.0
2018-04-23 14:40:00,78.87,78.93,78.86,78.92,18497.0,70.4465,70.5001,70.4376,70.4911,18497.0
2018-04-23 14:45:00,78.91,78.92,78.84,78.84,13625.0,70.4822,70.4911,70.4197,70.4197,13625.0
2018-04-23 14:50:00,78.84,78.86,78.69,78.7,23108.0,70.4197,70.4376,70.2857,70.2946,23108.0
2018-04-23 14:55:00,78.69,78.78,78.68,78.76,13602.0,70.2857,70.3661,70.2768,70.3482,13602.0
2018-04-23 15:00:00,78.75,78.94,78.73,78.94,20651.0,70.3393,70.509,70.3214,70.509,20651.0
2018-04-23 15:05:00,78.94,78.94,78.86,78.86,12019.0,70.509,70.509,70.4376,70.4376,12019.0
2018-04-23 15:10:00,78.87,78.95,78.84,78.89,38253.0,70.4465,70.5179,70.4197,70.4644,38253.0
2018-04-23 15:15:00,78.91,78.91,78.86,78.88,30132.0,70.4822,70.4822,70.4376,70.4554,30132.0
2018-04-23 15:20:00,78.88,78.96,78.87,78.93,22505.0,70.4554,70.5269,70.4465,70.5001,22505.0
2018-04-23 15:25:00,78.92,78.99,78.92,78.97,15467.0,70.4911,70.5537,70.4911,70.5358,15467.0
2018-04-23 15:30:00,78.97,79.01,78.94,78.98,18822.0,70.5358,70.5715,70.509,70.5447,18822.0
2018-04-23 15:35:00,78.98,79.0,78.91,78.91,16550.0,70.5447,70.5626,70.4822,70.4822,16550.0
2018-04-23 15:40:00,78.92,78.98,78.9,78.98,21810.0,70.4911,70.5447,70.4733,70.5447,21810.0
2018-04-23 15:45:00,79.0,79.05,78.98,79.0,26263.0,70.5626,70.6073,70.5447,70.5626,26263.0
2018-04-23 15:50:00,79.01,79.05,78.97,79.0,33221.0,70.5715,70.6073,70.5358,70.5626,33221.0
2018-04-23 15:55:00,79.0,79.06,78.99,79.02,36571.0,70.5626,70.6162,70.5537,70.5805,36571.0
2018-04-24 09:30:00,79.15,79.52,79.11,79.37,51618.0,70.6966,71.0271,70.6609,70.8931,51618.0
2018-04-24 09:35:00,79.35,79.49,79.31,79.43,56044.0,70.8752,71.0003,70.8395,70.9467,56044.0
2018-04-24 09:40:00,79.43,79.48,79.36,79.48,182853.0,70.9467,70.9913,70.8842,70.9913,182853.0
2018-04-24 09:45:00,79.49,79.59,79.49,79.52,25486.0,71.0003,71.0896,71.0003,71.0271,25486.0
2018-04-24 09:50:00,79.51,79.51,79.35,79.35,43827.0,71.0181,71.0181,70.8752,70.8752,43827.0
2018-04-24 09:55:00,79.35,79.5,79.31,79.48,37908.0,70.8752,71.0092,70.8395,70.9913,37908.0
2018-04-24 10:00:00,79.48,79.64,79.43,79.63,23846.0,70.9913,71.1343,70.9467,71.1253,23846.0
2018-04-24 10:05:00,79.64,79.68,79.57,79.59,34927.0,71.1343,71.17,71.0717,71.0896,34927.0
2018-04-24 10:10:00,79.6,79.66,79.57,79.58,45422.0,71.0985,71.1521,71.0717,71.0807,45422.0
2018-04-24 10:15:00,79.57,79.59,79.39,79.4,47468.0,71.0717,71.0896,70.911,70.9199,47468.0
2018-04-24 10:20:00,79.4,79.43,79.25,79.26,16544.0,70.9199,70.9467,70.7859,70.7948,16544.0
2018-04-24 10:25:00,79.25,79.38,79.25,79.35,21346.0,70.7859,70.902,70.7859,70.8752,21346.0
2018-04-24 10:30:00,79.33,79.38,79.26,79.32,15230.0,70.8574,70.902,70.7948,70.8484,15230.0
2018-04-24 10:35:00,79.31,79.37,79.21,79.37,17222.0,70.8395,70.8931,70.7502,70.8931,17222.0
2018-04-24 10:40:00,79.36,79.48,79.33,79.48,15894.0,70.8842,70.9913,70.8574,70.9913,15894.0
2018-04-24 10:45:00,79.51,79.55,79.47,79.52,21346.0,71.0181,71.0539,70.9824,71.0271,21346.0
2018-04-24 10:50:00,79.53,79.62,79.5,79.61,17766.0,71.036,71.1164,71.0092,71.1075,17766.0
2018-04-24 10:55:00,79.6,79.6,79.44,79.45,15769.0,71.0985,71.0985,70.9556,70.9645,15769.0
2018-04-24 11:00:00,79.44,79.49,79.32,79.37,28283.0,70.9556,71.0003,70.8484,70.8931,28283.0
2018-04-24 11:05:00,79.37,79.37,79.22,79.31,27255.0,70.8931,70.8931,70.7591,70.8395,27255.0
2018-04-24 11:10:00,79.29,79.34,79.25,79.33,32697.0,70.8216,70.8663,70.7859,70.8574,32697.0
2018-04-24 11:15:00,79.32,79.33,79.19,79.28,21566.0,70.8484,70.8574,70.7323,70.8127,21566.0
2018-04-24 11:20:00,79.27,79.48,79.27,79.38,42108.0,70.8038,70.9913,70.8038,70.902,42108.0
2018-04-24 11:25:00,79.38,79.54,79.35,79.53,18255.0,70.902,71.0449,70.8752,71.036,18255.0
2018-04-24 11:30:00,79.53,79.59,79.47,79.59,18025.0,71.036,71.0896,70.9824,71.0896,18025.0
2018-04-24 11:35:00,79.57,79.58,79.51,79.56,18580.0,71.0717,71.0807,71.0181,71.0628,18580.0
2018-04-24 11:40:00,79.56,79.61,79.5,79.53,11892.0,71.0628,71.1075,71.0092,71.036,11892.0
2018-04-24 11:45:00,79.55,79.57,79.44,79.46,9444.0,71.0539,71.0717,70.9556,70.9735,9444.0
2018-04-24 11:50:00,79.47,79.52,79.39,79.4,38456.0,70.9824,71.0271,70.911,70.9199,38456.0
2018-04-24 11:55:00,79.39,79.47,79.39,79.39,13862.0,70.911,70.9824,70.911,70.911,13862.0
2018-04-24 12:00:00,79.37,79.46,79.34,79.39,21763.0,70.8931,70.9735,70.8663,70.911,21763.0
2018-04-24 12:05:00,79.39,79.45,79.29,79.3,29618.0,70.911,70.9645,70.8216,70.8306,29618.0
2018-04-24 12:10:00,79.28,79.33,79.23,79.23,11623.0,70.8127,70.8574,70.768,70.768,11623.0
2018-04-24 12:15:00,79.22,79.22,79.04,79.06,23580.0,70.7591,70.7591,70.5983,70.6162,23580.0
2018-04-24 12:20:00,79.05,79.09,78.99,79.08,21356.0,70.6073,70.643,70.5537,70.6341,21356.0
2018-04-24 12:25:00,79.08,79.08,78.94,79.01,14826.0,70.6341,70.6341,70.509,70.5715,14826.0
2018-04-24 12:30:00,79.01,79.01,78.85,78.86,39983.0,70.5715,70.5715,70.4286,70.4376,39983.0
2018-04-24 12:35:00,78.84,78.87,78.75,78.87,23801.0,70.4197,70.4465,70.3393,70.4465,23801.0
2018-04-24 12:40:00,78.86,78.86,78.77,78.85,21504.0,70.4376,70.4376,70.3572,70.4286,21504.0
2018-04-24 12:45:00,78.84,78.94,78.82,78.9,29109.0,70.4197,70.509,70.4018,70.4733,29109.0
2018-04-24 12:50:00,78.9,78.93,78.84,78.84,13078.0,70.4733,70.5001,70.4197,70.4197,13078.0
2018-04-24 12:55:00,78.83,78.85,78.65,78.65,24490.0,70.4108,70.4286,70.25,70.25,24490.0
2018-04-24 13:00:00,78.64,78.74,78.64,78.74,12317.0,70.2411,70.3304,70.2411,70.3304,12317.0
2018-04-24 13:05:00,78.73,78.77,78.68,78.77,25912.0,70.3214,70.3572,70.2768,70.3572,25912.0
2018-04-24 13:10:00,78.76,78.82,78.7,78.81,20765.0,70.3482,70.4018,70.2946,70.3929,20765.0
2018-04-24 13:15:00,78.81,78.81,78.66,78.66,14052.0,70.3929,70.3929,70.2589,70.2589,14052.0
2018-04-24 13:20:00,78.65,78.72,78.61,78.62,22188.0,70.25,70.3125,70.2143,70.2232,22188.0
2018-04-24 13:25:00,78.64,78.71,78.59,78.71,20994.0,70.2411,70.3036,70.1964,70.3036,20994.0
2018-04-24 13:30:00,78.69,78.73,78.63,78.63,17340.0,70.2857,70.3214,70.2321,70.2321,17340.0
2018-04-24 13:35:00,78.62,78.63,78.55,78.56,19497.0,70.2232,70.2321,70.1607,70.1696,19497.0
2018-04-24 13:40:00,78.55,78.57,78.45,78.48,45727.0,70.1607,70.1785,70.0713,70.0981,45727.0
2018-04-24 13:45:00,78.47,78.49,78.42,78.47,17947.0,70.0892,70.1071,70.0446,70.0892,17947.0
2018-04-24 13:50:00,78.44,78.44,78.27,78.3,24046.0,70.0624,70.0624,69.9106,69.9374,24046.0
2018-04-24 13:55:00,78.29,78.31,78.19,78.28,35654.0,69.9284,69.9463,69.8391,69.9195,35654.0
2018-04-24 14:00:00,78.26,78.26,78.1,78.1,32894.0,69.9016,69.9016,69.7587,69.7587,32894.0
2018-04-24 14:05:00,78.09,78.28,78.04,78.28,65804.0,69.7498,69.9195,69.7051,69.9195,65804.0
2018-04-24 14:10:00,78.28,78.54,78.28,78.43,28802.0,69.9195,70.1517,69.9195,70.0535,28802.0
2018-04-24 14:15:00,78.42,78.42,78.29,78.34,13558.0,70.0446,70.0446,69.9284,69.9731,13558.0
2018-04-24 14:20:00,78.36,78.6,78.34,78.58,27370.0,69.991,70.2053,69.9731,70.1875,27370.0
2018-04-24 14:25:00,78.58,78.6,78.3,78.3,30177.0,70.1875,70.2053,69.9374,69.9374,30177.0
2018-04-24 14:30:00,78.29,78.42,78.29,78.42,36823.0,69.9284,70.0446,69.9284,70.0446,36823.0
2018-04-24 14:35:00,78.44,78.47,78.2,78.22,26649.0,70.0624,70.0892,69.848,69.8659,26649.0
2018-04-24 14:40:00,78.26,78.47,78.26,78.47,25680.0,69.9016,70.0892,69.9016,70.0892,25680.0
2018-04-24 14:45:00,78.46,78.47,78.33,78.38,31123.0,70.0803,70.0892,69.9642,70.0088,31123.0
2018-04-24 14:50:00,78.39,78.49,78.3,78.34,39989.0,70.0178,70.1071,69.9374,69.9731,39989.0
2018-04-24 14:55:00,78.36,78.44,78.36,78.4,30284.0,69.991,70.0624,69.991,70.0267,30284.0
2018-04-24 15:00:00,78.4,78.57,78.4,78.57,37363.0,70.0267,70.1785,70.0267,70.1785,37363.0
2018-04-24 15:05:00,78.57,78.64,78.55,78.57,39730.0,70.1785,70.2411,70.1607,70.1785,39730.0
2018-04-24 15:10:00,78.58,78.63,78.51,78.63,30824.0,70.1875,70.2321,70.1249,70.2321,30824.0
2018-04-24 15:15:00,78.63,78.69,78.56,78.56,43341.0,70.2321,70.2857,70.1696,70.1696,43341.0
2018-04-24 15:20:00,78.56,78.74,78.53,78.7,40608.0,70.1696,70.3304,70.1428,70.2946,40608.0
2018-04-24 15:25:00,78.69,78.72,78.59,78.62,24283.0,70.2857,70.3125,70.1964,70.2232,24283.0
2018-04-24 15:30:00,78.61,78.61,78.45,78.45,29106.0,70.2143,70.2143,70.0713,70.0713,29106.0
2018-04-24 15:35:00,78.46,78.47,78.39,78.43,20012.0,70.0803,70.0892,70.0178,70.0535,20012.0
2018-04-24 15:40:00,78.43,78.5,78.36,78.39,33791.0,70.0535,70.116,69.991,70.0178,33791.0
2018-04-24 15:45:00,78.38,78.65,78.37,78.63,43940.0,70.0088,70.25,69.9999,70.2321,43940.0
2018-04-24 15:50:00,78.63,78.69,78.6,78.65,41619.0,70.2321,70.2857,70.2053,70.25,41619.0
2018-04-24 15:55:00,78.64,78.69,78.59,78.66,44591.0,70.2411,70.2857,70.1964,70.2589,44591.0
2018-04-25 09:30:00,78.58,78.58,78.4,78.48,82628.0,70.1875,70.1875,70.0267,70.0981,82628.0
2018-04-25 09:35:00,78.48,78.48,78.18,78.2,55566.0,70.0981,70.0981,69.8302,69.848,55566.0
2018-04-25 09:40:00,78.2,78.31,78.03,78.04,53889.0,69.848,69.9463,69.6962,69.7051,53889.0
2018-04-25 09:45:00,78.06,78.16,77.94,78.12,31898.0,69.723,69.8123,69.6158,69.7766,31898.0
2018-04-25 09:50:00,78.11,78.21,78.04,78.2,29613.0,69.7677,69.857,69.7051,69.848,29613.0
2018-04-25 09:55:00,78.17,78.19,78.02,78.04,28386.0,69.8213,69.8391,69.6873,69.7051,28386.0
2018-04-25 10:00:00,78.03,78.17,77.98,78.05,38031.0,69.6962,69.8213,69.6515,69.7141,38031.0
2018-04-25 10:05:00,78.07,78.19,78.01,78.15,28161.0,69.7319,69.8391,69.6783,69.8034,28161.0
2018-04-25 10:10:00,78.15,78.24,78.12,78.16,24611.0,69.8034,69.8838,69.7766,69.8123,24611.0
2018-04-25 10:15:00,78.15,78.21,78.09,78.18,45562.0,69.8034,69.857,69.7498,69.8302,45562.0
2018-04-25 10:20:00,78.18,78.31,78.13,78.31,28990.0,69.8302,69.9463,69.7855,69.9463,28990.0
2018-04-25 10:25:00,78.32,78.41,78.29,78.39,44235.0,69.9552,70.0356,69.9284,70.0178,44235.0
2018-04-25 10:30:00,78.37,78.51,78.36,78.47,40274.0,69.9999,70.1249,69.991,70.0892,40274.0
2018-04-25 10:35:00,78.47,78.61,78.45,78.56,21828.0,70.0892,70.2143,70.0713,70.1696,21828.0
2018-04-25 10:40:00,78.51,78.67,78.47,78.66,15969.0,70.1249,70.2679,70.0892,70.2589,15969.0
2018-04-25 10:45:00,78.66,78.68,78.58,78.61,13954.0,70.2589,70.2768,70.1875,70.2143,13954.0
2018-04-25 10:50:00,78.61,78.61,78.44,78.45,12062.0,70.2143,70.2143,70.0624,70.0713,12062.0
2018-04-25 10:55:00,78.47,78.49,78.4,78.49,15118.0,70.0892,70.1071,70.0267,70.1071,15118.0
2018-04-25 11:00:00,78.47,78.57,78.45,78.55,16101.0,70.0892,70.1785,70.0713,70.1607,16101.0
2018-04-25 11:05:00,78.54,78.62,78.53,78.54,36005.0,70.1517,70.2232,70.1428,70.1517,36005.0
2018-04-25 11:10:00,78.56,78.65,78.52,78.54,26558.0,70.1696,70.25,70.1339,70.1517,26558.0
2018-04-25 11:15:00,78.54,78.54,78.42,78.44,10370.0,70.1517,70.1517,70.0446,70.0624,10370.0
2018-04-25 11:20:00,78.42,78.52,78.39,78.48,30575.0,70.0446,70.1339,70.0178,70.0981,30575.0
2018-04-25 11:25:00,78.47,78.55,78.46,78.53,11134.0,70.0892,70.1607,70.0803,70.1428,11134.0
2018-04-25 11:30:00,78.54,78.56,78.39,78.44,10661.0,70.1517,70.1696,70.0178,70.0624,10661.0
2018-04-25 11:35:00,78.43,78.43,78.3,78.31,9377.0,70.0535,70.0535,69.9374,69.9463,9377.0
2018-04-25 11:40:00,78.31,78.33,78.26,78.31,24400.0,69.9463,69.9642,69.9016,69.9463,24400.0
2018-04-25 11:45:00,78.33,78.39,78.22,78.23,21987.0,69.9642,70.0178,69.8659,69.8748,21987.0
2018-04-25 11:50:00,78.23,78.36,78.21,78.33,14191.0,69.8748,69.991,69.857,69.9642,14191.0
2018-04-25 11:55:00,78.36,78.37,78.22,78.23,14710.0,69.991,69.9999,69.8659,69.8748,14710.0
2018-04-25 12:00:00,78.23,78.29,78.19,78.2,11020.0,69.8748,69.9284,69.8391,69.848,11020.0
2018-04-25 12:05:00,78.2,78.23,78.17,78.21,8375.0,69.848,69.8748,69.8213,69.857,8375.0
2018-04-25 12:10:00,78.21,78.28,78.18,78.27,11445.0,69.857,69.9195,69.8302,69.9106,11445.0
2018-04-25 12:15:00,78.27,78.34,78.27,78.34,9301.0,69.9106,69.9731,69.9106,69.9731,9301.0
2018-04-25 12:20:00,78.35,78.37,78.29,78.34,11167.0,69.982,69.9999,69.9284,69.9731,11167.0
2018-04-25 12:25:00,78.34,78.45,78.31,78.37,11953.0,69.9731,70.0713,69.9463,69.9999,11953.0
2018-04-25 12:30:00,78.37,78.48,78.35,78.48,10938.0,69.9999,70.0981,69.982,70.0981,10938.0
2018-04-25 12:35:00,78.48,78.51,78.41,78.44,9645.0,70.0981,70.1249,70.0356,70.0624,9645.0
2018-04-25 12:40:00,78.45,78.46,78.37,78.4,9406.0,70.0713,70.0803,69.9999,70.0267,9406.0
2018-04-25 12:45:00,78.4,78.48,78.38,78.38,21098.0,70.0267,70.0981,70.0088,70.0088,21098.0
2018-04-25 12:50:00,78.4,78.42,78.32,78.35,14132.0,70.0267,70.0446,69.9552,69.982,14132.0
2018-04-25 12:55:00,78.35,78.42,78.35,78.39,7145.0,69.982,70.0446,69.982,70.0178,7145.0
2018-04-25 13:00:00,78.39,78.5,78.39,78.43,6686.0,70.0178,70.116,70.0178,70.0535,6686.0
2018-04-25 13:05:00,78.43,78.51,78.42,78.45,5679.0,70.0535,70.1249,70.0446,70.0713,5679.0
2018-04-25 13:10:00,78.43,78.45,78.34,78.36,13129.0,70.0535,70.0713,69.9731,69.991,13129.0
2018-04-25 13:15:00,78.38,78.42,78.33,78.37,14438.0,70.0088,70.0446,69.9642,69.9999,14438.0
2018-04-25 13:20:00,78.37,78.39,78.34,78.37,9799.0,69.9999,70.0178,69.9731,69.9999,9799.0
2018-04-25 13:25:00,78.38,78.48,78.37,78.47,17290.0,70.0088,70.0981,69.9999,70.0892,17290.0
2018-04-25 13:30:00,78.49,78.65,78.48,78.62,23386.0,70.1071,70.25,70.0981,70.2232,23386.0
2018-04-25 13:35:00,78.63,78.63,78.55,78.57,18291.0,70.2321,70.2321,70.1607,70.1785,18291.0
2018-04-25 13:40:00,78.58,78.66,78.55,78.55,22383.0,70.1875,70.2589,70.1607,70.1607,22383.0
2018-04-25 13:45:00,78.53,78.55,78.48,78.5,59814.0,70.1428,70.1607,70.0981,70.116,59814.0
2018-04-25 13:50:00,78.51,78.57,78.47,78.54,203634.0,70.1249,70.1785,70.0892,70.1517,203634.0
2018-04-25 13:55:00,78.56,78.59,78.55,78.56,37196.0,70.1696,70.1964,70.1607,70.1696,37196.0
2018-04-25 14:00:00,78.56,78.6,78.48,78.53,26054.0,70.1696,70.2053,70.0981,70.1428,26054.0
2018-04-25 14:05:00,78.53,78.57,78.5,78.5,15413.0,70.1428,70.1785,70.116,70.116,15413.0
2018-04-25 14:10:00,78.5,78.53,78.43,78.45,8441.0,70.116,70.1428,70.0535,70.0713,8441.0
2018-04-25 14:15:00,78.45,78.54,78.45,78.5,15904.0,70.0713,70.1517,70.0713,70.116,15904.0
2018-04-25 14:20:00,78.49,78.49,78.36,78.37,19319.0,70.1071,70.1071,69.991,69.9999,19319.0
2018-04-25 14:25:00,78.36,78.49,78.36,78.41,16220.0,69.991,70.1071,69.991,70.0356,16220.0
2018-04-25 14:30:00,78.41,78.56,78.39,78.54,20904.0,70.0356,70.1696,70.0178,70.1517,20904.0
2018-04-25 14:35:00,78.52,78.61,78.49,78.56,35858.0,70.1339,70.2143,70.1071,70.1696,35858.0
2018-04-25 14:40:00,78.57,78.66,78.56,78.6,62695.0,70.1785,70.2589,70.1696,70.2053,62695.0
2018-04-25 14:45:00,78.59,78.7,78.54,78.67,17322.0,70.1964,70.2946,70.1517,70.2679,17322.0
2018-04-25 14:50:00,78.67,78.69,78.64,78.65,14756.0,70.2679,70.2857,70.2411,70.25,14756.0
2018-04-25 14:55:00,78.64,78.77,78.62,78.76,31180.0,70.2411,70.3572,70.2232,70.3482,31180.0
2018-04-25 15:00:00,78.76,78.8,78.73,78.78,42141.0,70.3482,70.384,70.3214,70.3661,42141.0
2018-04-25 15:05:00,78.79,78.8,78.71,78.72,13960.0,70.375,70.384,70.3036,70.3125,13960.0
2018-04-25 15:10:00,78.72,78.77,78.72,78.77,15878.0,70.3125,70.3572,70.3125,70.3572,15878.0
2018-04-25 15:15:00,78.75,78.78,78.64,78.65,26987.0,70.3393,70.3661,70.2411,70.25,26987.0
2018-04-25 15:20:00,78.64,78.69,78.61,78.62,28208.0,70.2411,70.2857,70.2143,70.2232,28208.0
2018-04-25 15:25:00,78.63,78.67,78.58,78.65,17862.0,70.2321,70.2679,70.1875,70.25,17862.0
2018-04-25 15:30:00,78.62,78.71,78.6,78.64,20039.0,70.2232,70.3036,70.2053,70.2411,20039.0
2018-04-25 15:35:00,78.64,78.66,78.5,78.5,14727.0,70.2411,70.2589,70.116,70.116,14727.0
2018-04-25 15:40:00,78.49,78.53,78.38,78.41,22967.0,70.1071,70.1428,70.0088,70.0356,22967.0
2018-04-25 15:45:00,78.42,78.42,78.34,78.36,31032.0,70.0446,70.0446,69.9731,69.991,31032.0
2018-04-25 15:50:00,78.35,78.41,78.35,78.38,19806.0,69.982,70.0356,69.982,70.0088,19806.0
2018-04-25 15:55:00,78.38,78.5,78.37,78.5,72238.0,70.0088,70.116,69.9999,70.116,72238.0
2018-04-26 09:30:00,78.65,78.92,78.46,78.53,64562.0,70.25,70.4911,70.0803,70.1428,64562.0
2018-04-26 09:35:00,78.53,78.6,78.45,78.56,34892.0,70.1428,70.2053,70.0713,70.1696,34892.0
2018-04-26 09:40:00,78.59,78.59,78.43,78.53,29119.0,70.1964,70.1964,70.0535,70.1428,29119.0
2018-04-26 09:45:00,78.53,78.53,78.33,78.4,30775.0,70.1428,70.1428,69.9642,70.0267,30775.0
2018-04-26 09:50:00,78.39,78.47,78.33,78.46,26242.0,70.0178,70.0892,69.9642,70.0803,26242.0
2018-04-26 09:55:00,78.43,78.56,78.43,78.56,33386.0,70.0535,70.1696,70.0535,70.1696,33386.0
2018-04-26 10:00:00,78.55,78.56,78.45,78.54,37361.0,70.1607,70.1696,70.0713,70.1517,37361.0
2018-04-26 10:05:00,78.54,78.63,78.53,78.6,24214.0,70.1517,70.2321,70.1428,70.2053,24214.0
2018-04-26 10:10:00,78.59,78.65,78.58,78.62,29118.0,70.1964,70.25,70.1875,70.2232,29118.0
2018-04-26 10:15:00,78.62,78.64,78.55,78.55,30493.0,70.2232,70.2411,70.1607,70.1607,30493.0
2018-04-26 10:20:00,78.56,78.59,78.48,78.5,23504.0,70.1696,70.1964,70.0981,70.116,23504.0
2018-04-26 10:25:00,78.5,78.64,78.48,78.62,45038.0,70.116,70.2411,70.0981,70.2232,45038.0
2018-04-26 10:30:00,78.65,78.72,78.64,78.69,22342.0,70.25,70.3125,70.2411,70.2857,22342.0
2018-04-26 10:35:00,78.7,78.79,78.7,78.74,22202.0,70.2946,70.375,70.2946,70.3304,22202.0
2018-04-26 10:40:00,78.76,78.77,78.66,78.68,34675.0,70.3482,70.3572,70.2589,70.2768,34675.0
2018-04-26 10:45:00,78.68,78.75,78.67,78.67,18039.0,70.2768,70.3393,70.2679,70.2679,18039.0
2018-04-26 10:50:00,78.68,78.75,78.67,78.75,12780.0,70.2768,70.3393,70.2679,70.3393,12780.0
2018-04-26 10:55:00,78.76,78.8,78.72,78.77,19313.0,70.3482,70.384,70.3125,70.3572,19313.0
2018-04-26 11:00:00,78.75,78.79,78.71,78.77,18277.0,70.3393,70.375,70.3036,70.3572,18277.0
2018-04-26 11:05:00,78.78,78.81,78.69,78.71,27160.0,70.3661,70.3929,70.2857,70.3036,27160.0
2018-04-26 11:10:00,78.7,78.75,78.66,78.68,14100.0,70.2946,70.3393,70.2589,70.2768,14100.0
2018-04-26 11:15:00,78.66,78.66,78.55,78.57,22120.0,70.2589,70.2589,70.1607,70.1785,22120.0
2018-04-26 11:20:00,78.56,78.6,78.54,78.55,13227.0,70.1696,70.2053,70.1517,70.1607,13227.0
2018-04-26 11:25:00,78.55,78.58,78.54,78.57,9330.0,70.1607,70.1875,70.1517,70.1785,9330.0
2018-04-26 11:30:00,78.54,78.55,78.4,78.42,12714.0,70.1517,70.1607,70.0267,70.0446,12714.0
2018-04-26 11:35:00,78.4,78.53,78.39,78.51,25939.0,70.0267,70.1428,70.0178,70.1249,25939.0
2018-04-26 11:40:00,78.5,78.51,78.44,78.51,10099.0,70.116,70.1249,70.0624,70.1249,10099.0
2018-04-26 11:45:00,78.51,78.51,78.4,78.48,10483.0,70.1249,70.1249,70.0267,70.0981,10483.0
2018-04-26 11:50:00,78.47,78.5,78.4,78.42,9272.0,70.0892,70.116,70.0267,70.0446,9272.0
2018-04-26 11:55:00,78.43,78.47,78.4,78.47,9781.0,70.0535,70.0892,70.0267,70.0892,9781.0
2018-04-26 12:00:00,78.49,78.54,78.48,78.5,14173.0,70.1071,70.1517,70.0981,70.116,14173.0
2018-04-26 12:05:00,78.51,78.57,78.49,78.56,13553.0,70.1249,70.1785,70.1071,70.1696,13553.0
2018-04-26 12:10:00,78.57,78.57,78.52,78.53,11909.0,70.1785,70.1785,70.1339,70.1428,11909.0
2018-04-26 12:15:00,78.53,78.62,78.53,78.62,14815.0,70.1428,70.2232,70.1428,70.2232,14815.0
2018-04-26 12:20:00,78.62,78.67,78.61,78.64,13437.0,70.2232,70.2679,70.2143,70.2411,13437.0
2018-04-26 12:25:00,78.65,78.67,78.61,78.61,15789.0,70.25,70.2679,70.2143,70.2143,15789.0
2018-04-26 12:30:00,78.59,78.6,78.56,78.57,9137.0,70.1964,70.2053,70.1696,70.1785,9137.0
2018-04-26 12:35:00,78.58,78.61,78.54,78.6,15147.0,70.1875,70.2143,70.1517,70.2053,15147.0
2018-04-26 12:40:00,78.59,78.61,78.56,78.61,9274.0,70.1964,70.2143,70.1696,70.2143,9274.0
2018-04-26 12:45:00,78.61,78.62,78.54,78.55,14826.0,70.2143,70.2232,70.1517,70.1607,14826.0
2018-04-26 12:50:00,78.56,78.59,78.56,78.58,8212.0,70.1696,70.1964,70.1696,70.1875,8212.0
2018-04-26 12:55:00,78.59,78.64,78.59,78.59,12844.0,70.1964,70.2411,70.1964,70.1964,12844.0
2018-04-26 13:00:00,78.6,78.67,78.6,78.67,11803.0,70.2053,70.2679,70.2053,70.2679,11803.0
2018-04-26 13:05:00,78.67,78.67,78.59,78.65,13484.0,70.2679,70.2679,70.1964,70.25,13484.0
2018-04-26 13:10:00,78.65,78.71,78.61,78.66,22524.0,70.25,70.3036,70.2143,70.2589,22524.0
2018-04-26 13:15:00,78.65,78.68,78.6,78.68,11117.0,70.25,70.2768,70.2053,70.2768,11117.0
2018-04-26 13:20:00,78.69,78.69,78.63,78.68,11221.0,70.2857,70.2857,70.2321,70.2768,11221.0
2018-04-26 13:25:00,78.68,78.69,78.63,78.64,15599.0,70.2768,70.2857,70.2321,70.2411,15599.0
2018-04-26 13:30:00,78.63,78.7,78.59,78.7,8443.0,70.2321,70.2946,70.1964,70.2946,8443.0
2018-04-26 13:35:00,78.7,78.74,78.66,78.68,27149.0,70.2946,70.3304,70.2589,70.2768,27149.0
2018-04-26 13:40:00,78.69,78.76,78.69,78.76,12705.0,70.2857,70.3482,70.2857,70.3482,12705.0
2018-04-26 13:45:00,78.76,78.89,78.75,78.87,19545.0,70.3482,70.4644,70.3393,70.4465,19545.0
2018-04-26 13:50:00,78.87,78.88,78.82,78.82,10351.0,70.4465,70.4554,70.4018,70.4018,10351.0
2018-04-26 13:55:00,78.83,78.93,78.82,78.93,28428.0,70.4108,70.5001,70.4018,70.5001,28428.0
2018-04-26 14:00:00,78.92,78.93,78.88,78.9,14015.0,70.4911,70.5001,70.4554,70.4733,14015.0
2018-04-26 14:05:00,78.89,78.9,78.83,78.89,19023.0,70.4644,70.4733,70.4108,70.4644,19023.0
2018-04-26 14:10:00,78.89,78.93,78.86,78.87,16227.0,70.4644,70.5001,70.4376,70.4465,16227.0
2018-04-26 14:15:00,78.87,78.88,78.82,78.85,43616.0,70.4465,70.4554,70.4018,70.4286,43616.0
2018-04-26 14:20:00,78.86,78.88,78.84,78.87,56330.0,70.4376,70.4554,70.4197,70.4465,56330.0
2018-04-26 14:25:00,78.86,78.91,78.83,78.89,16694.0,70.4376,70.4822,70.4108,70.4644,16694.0
2018-04-26 14:30:00,78.9,78.9,78.85,78.89,22959.0,70.4733,70.4733,70.4286,70.4644,22959.0
2018-04-26 14:35:00,78.89,78.89,78.81,78.86,23462.0,70.4644,70.4644,70.3929,70.4376,23462.0
2018-04-26 14:40:00,78.86,78.96,78.86,78.96,32428.0,70.4376,70.5269,70.4376,70.5269,32428.0
2018-04-26 14:45:00,78.97,78.99,78.93,78.93,16530.0,70.5358,70.5537,70.5001,70.5001,16530.0
2018-04-26 14:50:00,78.93,79.0,78.93,79.0,21496.0,70.5001,70.5626,70.5001,70.5626,21496.0
2018-04-26 14:55:00,78.99,78.99,78.93,78.98,16684.0,70.5537,70.5537,70.5001,70.5447,16684.0
2018-04-26 15:00:00,78.97,79.01,78.97,78.99,19168.0,70.5358,70.5715,70.5358,70.5537,19168.0
2018-04-26 15:05:00,78.98,78.99,78.88,78.89,13856.0,70.5447,70.5537,70.4554,70.4644,13856.0
2018-04-26 15:10:00,78.89,78.94,78.89,78.92,12050.0,70.4644,70.509,70.4644,70.4911,12050.0
2018-04-26 15:15:00,78.92,78.95,78.88,78.89,27722.0,70.4911,70.5179,70.4554,70.4644,27722.0
2018-04-26 15:20:00,78.89,78.9,78.83,78.84,17786.0,70.4644,70.4733,70.4108,70.4197,17786.0
2018-04-26 15:25:00,78.85,78.87,78.77,78.8,29756.0,70.4286,70.4465,70.3572,70.384,29756.0
2018-04-26 15:30:00,78.8,78.85,78.76,78.83,19549.0,70.384,70.4286,70.3482,70.4108,19549.0
2018-04-26 15:35:00,78.84,78.84,78.76,78.78,38091.0,70.4197,70.4197,70.3482,70.3661,38091.0
2018-04-26 15:40:00,78.78,78.81,78.72,78.79,18461.0,70.3661,70.3929,70.3125,70.375,18461.0
2018-04-26 15:45:00,78.78,78.78,78.7,78.72,38178.0,70.3661,70.3661,70.2946,70.3125,38178.0
2018-04-26 15:50:00,78.72,78.73,78.69,78.73,29121.0,70.3125,70.3214,70.2857,70.3214,29121.0
2018-04-26 15:55:00,78.74,78.79,78.72,78.79,42485.0,70.3304,70.375,70.3125,70.375,42485.0
2018-04-27 09:30:00,78.82,78.97,78.8,78.97,53162.0,70.4018,70.5358,70.384,70.5358,53162.0
2018-04-27 09:35:00,78.91,78.98,78.69,78.72,30536.0,70.4822,70.5447,70.2857,70.3125,30536.0
2018-04-27 09:40:00,78.7,78.96,78.68,78.9,25668.0,70.2946,70.5269,70.2768,70.4733,25668.0
2018-04-27 09:45:00,78.9,78.93,78.81,78.84,24379.0,70.4733,70.5001,70.3929,70.4197,24379.0
2018-04-27 09:50:00,78.85,78.86,78.75,78.83,34608.0,70.4286,70.4376,70.3393,70.4108,34608.0
2018-04-27 09:55:00,78.84,78.9,78.78,78.84,56949.0,70.4197,70.4733,70.3661,70.4197,56949.0
2018-04-27 10:00:00,78.83,78.91,78.8,78.91,26475.0,70.4108,70.4822,70.384,70.4822,26475.0
2018-04-27 10:05:00,78.91,78.91,78.81,78.82,24818.0,70.4822,70.4822,70.3929,70.4018,24818.0
2018-04-27 10:10:00,78.82,78.82,78.69,78.77,38941.0,70.4018,70.4018,70.2857,70.3572,38941.0
2018-04-27 10:15:00,78.77,78.88,78.73,78.75,23343.0,70.3572,70.4554,70.3214,70.3393,23343.0
2018-04-27 10:20:00,78.76,78.84,78.72,78.77,26388.0,70.3482,70.4197,70.3125,70.3572,26388.0
2018-04-27 10:25:00,78.77,78.77,78.6,78.6,12573.0,70.3572,70.3572,70.2053,70.2053,12573.0
2018-04-27 10:30:00,78.59,78.59,78.46,78.48,36647.0,70.1964,70.1964,70.0803,70.0981,36647.0
2018-04-27 10:35:00,78.5,78.51,78.4,78.43,39998.0,70.116,70.1249,70.0267,70.0535,39998.0
2018-04-27 10:40:00,78.4,78.48,78.4,78.43,19756.0,70.0267,70.0981,70.0267,70.0535,19756.0
2018-04-27 10:45:00,78.43,78.48,78.36,78.42,22968.0,70.0535,70.0981,69.991,70.0446,22968.0
2018-04-27 10:50:00,78.43,78.43,78.25,78.25,27343.0,70.0535,70.0535,69.8927,69.8927,27343.0
2018-04-27 10:55:00,78.25,78.28,78.13,78.27,30759.0,69.8927,69.9195,69.7855,69.9106,30759.0
2018-04-27 11:00:00,78.26,78.41,78.25,78.35,20850.0,69.9016,70.0356,69.8927,69.982,20850.0
2018-04-27 11:05:00,78.36,78.44,78.36,78.44,19251.0,69.991,70.0624,69.991,70.0624,19251.0
2018-04-27 11:10:00,78.42,78.51,78.39,78.5,60049.0,70.0446,70.1249,70.0178,70.116,60049.0
2018-04-27 11:15:00,78.5,78.53,78.47,78.48,41529.0,70.116,70.1428,70.0892,70.0981,41529.0
2018-04-27 11:20:00,78.48,78.51,78.42,78.48,28123.0,70.0981,70.1249,70.0446,70.0981,28123.0
2018-04-27 11:25:00,78.48,78.51,78.42,78.51,16146.0,70.0981,70.1249,70.0446,70.1249,16146.0
2018-04-27 11:30:00,78.49,78.5,78.42,78.42,35627.0,70.1071,70.116,70.0446,70.0446,35627.0
2018-04-27 11:35:00,78.42,78.45,78.36,78.39,25341.0,70.0446,70.0713,69.991,70.0178,25341.0
2018-04-27 11:40:00,78.38,78.38,78.3,78.31,28605.0,70.0088,70.0088,69.9374,69.9463,28605.0
2018-04-27 11:45:00,78.31,78.37,78.3,78.34,25655.0,69.9463,69.9999,69.9374,69.9731,25655.0
2018-04-27 11:50:00,78.34,78.41,78.33,78.37,12451.0,69.9731,70.0356,69.9642,69.9999,12451.0
2018-04-27 11:55:00,78.36,78.41,78.32,78.36,13821.0,69.991,70.0356,69.9552,69.991,13821.0
2018-04-27 12:00:00,78.38,78.41,78.34,78.38,23499.0,70.0088,70.0356,69.9731,70.0088,23499.0
2018-04-27 12:05:00,78.4,78.4,78.35,78.39,21013.0,70.0267,70.0267,69.982,70.0178,21013.0
2018-04-27 12:10:00,78.39,78.43,78.34,78.43,12203.0,70.0178,70.0535,69.9731,70.0535,12203.0
2018-04-27 12:15:00,78.42,78.45,78.37,78.45,33088.0,70.0446,70.0713,69.9999,70.0713,33088.0
2018-04-27 12:20:00,78.44,78.45,78.37,78.41,25752.0,70.0624,70.0713,69.9999,70.0356,25752.0
2018-04-27 12:25:00,78.42,78.46,78.4,78.45,14573.0,70.0446,70.0803,70.0267,70.0713,14573.0
2018-04-27 12:30:00,78.43,78.49,78.38,78.38,27435.0,70.0535,70.1071,70.0088,70.0088,27435.0
2018-04-27 12:35:00,78.38,78.48,78.37,78.47,11660.0,70.0088,70.0981,69.9999,70.0892,11660.0
2018-04-27 12:40:00,78.48,78.52,78.47,78.49,9017.0,70.0981,70.1339,70.0892,70.1071,9017.0
2018-04-27 12:45:00,78.49,78.55,78.47,78.52,19728.0,70.1071,70.1607,70.0892,70.1339,19728.0
2018-04-27 12:50:00,78.52,78.59,78.5,78.59,17341.0,70.1339,70.1964,70.116,70.1964,17341.0
2018-04-27 12:55:00,78.6,78.66,78.6,78.64,20756.0,70.2053,70.2589,70.2053,70.2411,20756.0
2018-04-27 13:00:00,78.66,78.68,78.64,78.65,19058.0,70.2589,70.2768,70.2411,70.25,19058.0
2018-04-27 13:05:00,78.67,78.7,78.65,78.69,17887.0,70.2679,70.2946,70.25,70.2857,17887.0
2018-04-27 13:10:00,78.68,78.69,78.64,78.66,19252.0,70.2768,70.2857,70.2411,70.2589,19252.0
2018-04-27 13:15:00,78.66,78.67,78.61,78.65,12112.0,70.2589,70.2679,70.2143,70.25,12112.0
2018-04-27 13:20:00,78.65,78.66,78.59,78.62,22967.0,70.25,70.2589,70.1964,70.2232,22967.0
2018-04-27 13:25:00,78.61,78.64,78.57,78.6,12468.0,70.2143,70.2411,70.1785,70.2053,12468.0
2018-04-27 13:30:00,78.59,78.6,78.55,78.59,14561.0,70.1964,70.2053,70.1607,70.1964,14561.0
2018-04-27 13:35:00,78.61,78.65,78.54,78.55,98486.0,70.2143,70.25,70.1517,70.1607,98486.0
2018-04-27 13:40:00,78.55,78.57,78.52,78.54,66603.0,70.1607,70.1785,70.1339,70.1517,66603.0
2018-04-27 13:45:00,78.54,78.54,78.51,78.52,14420.0,70.1517,70.1517,70.1249,70.1339,14420.0
2018-04-27 13:50:00,78.52,78.61,78.51,78.6,23944.0,70.1339,70.2143,70.1249,70.2053,23944.0
2018-04-27 13:55:00,78.6,78.6,78.55,78.57,23010.0,70.2053,70.2053,70.1607,70.1785,23010.0
2018-04-27 14:00:00,78.56,78.58,78.5,78.53,12409.0,70.1696,70.1875,70.116,70.1428,12409.0
2018-04-27 14:05:00,78.54,78.59,78.53,78.53,10451.0,70.1517,70.1964,70.1428,70.1428,10451.0
2018-04-27 14:10:00,78.55,78.59,78.52,78.59,11770.0,70.1607,70.1964,70.1339,70.1964,11770.0
2018-04-27 14:15:00,78.58,78.61,78.57,78.59,26221.0,70.1875,70.2143,70.1785,70.1964,26221.0
2018-04-27 14:20:00,78.58,78.59,78.56,78.57,9631.0,70.1875,70.1964,70.1696,70.1785,9631.0
2018-04-27 14:25:00,78.58,78.59,78.55,78.56,13564.0,70.1875,70.1964,70.1607,70.1696,13564.0
2018-04-27 14:30:00,78.56,78.62,78.54,78.6,22975.0,70.1696,70.2232,70.1517,70.2053,22975.0
2018-04-27 14:35:00,78.59,78.6,78.56,78.56,11758.0,70.1964,70.2053,70.1696,70.1696,11758.0
2018-04-27 14:40:00,78.56,78.57,78.52,78.54,33423.0,70.1696,70.1785,70.1339,70.1517,33423.0
2018-04-27 14:45:00,78.56,78.58,78.54,78.55,14002.0,70.1696,70.1875,70.1517,70.1607,14002.0
2018-04-27 14:50:00,78.56,78.56,78.49,78.53,13548.0,70.1696,70.1696,70.1071,70.1428,13548.0
2018-04-27 14:55:00,78.53,78.55,78.51,78.54,10756.0,70.1428,70.1607,70.1249,70.1517,10756.0
2018-04-27 15:00:00,78.55,78.63,78.54,78.62,18730.0,70.1607,70.2321,70.1517,70.2232,18730.0
2018-04-27 15:05:00,78.61,78.62,78.55,78.57,26071.0,70.2143,70.2232,70.1607,70.1785,26071.0
2018-04-27 15:10:00,78.57,78.58,78.5,78.52,20054.0,70.1785,70.1875,70.116,70.1339,20054.0
2018-04-27 15:15:00,78.52,78.55,78.5,78.52,16868.0,70.1339,70.1607,70.116,70.1339,16868.0
2018-04-27 15:20:00,78.52,78.53,78.48,78.5,10351.0,70.1339,70.1428,70.0981,70.116,10351.0
2018-04-27 15:25:00,78.51,78.53,78.41,78.46,27092.0,70.1249,70.1428,70.0356,70.0803,27092.0
2018-04-27 15:30:00,78.46,78.53,78.44,78.51,21949.0,70.0803,70.1428,70.0624,70.1249,21949.0
2018-04-27 15:35:00,78.52,78.55,78.48,78.54,34213.0,70.1339,70.1607,70.0981,70.1517,34213.0
2018-04-27 15:40:00,78.54,78.56,78.49,78.5,43014.0,70.1517,70.1696,70.1071,70.116,43014.0
2018-04-27 15:45:00,78.5,78.57,78.5,78.55,24361.0,70.116,70.1785,70.116,70.1607,24361.0
2018-04-27 15:50:00,78.55,78.58,78.52,78.56,21830.0,70.1607,70.1875,70.1339,70.1696,21830.0
2018-04-27 15:55:00,78.55,78.57,78.52,78.52,56432.0,70.1607,70.1785,70.1339,70.1339,56432.0
2018-04-30 09:30:00,78.73,78.78,78.56,78.75,53108.0,70.3214,70.3661,70.1696,70.3393,53108.0
2018-04-30 09:35:00,78.75,78.88,78.75,78.85,41877.0,70.3393,70.4554,70.3393,70.4286,41877.0
2018-04-30 09:40:00,78.86,78.96,78.84,78.9,37332.0,70.4376,70.5269,70.4197,70.4733,37332.0
2018-04-30 09:45:00,78.91,78.96,78.83,78.83,50029.0,70.4822,70.5269,70.4108,70.4108,50029.0
2018-04-30 09:50:00,78.84,78.9,78.8,78.83,28596.0,70.4197,70.4733,70.384,70.4108,28596.0
2018-04-30 09:55:00,78.84,78.88,78.78,78.78,16063.0,70.4197,70.4554,70.3661,70.3661,16063.0
2018-04-30 10:00:00,78.76,78.87,78.74,78.83,34346.0,70.3482,70.4465,70.3304,70.4108,34346.0
2018-04-30 10:05:00,78.82,78.83,78.71,78.72,22007.0,70.4018,70.4108,70.3036,70.3125,22007.0
2018-04-30 10:10:00,78.72,78.8,78.69,78.76,33894.0,70.3125,70.384,70.2857,70.3482,33894.0
2018-04-30 10:15:00,78.75,78.76,78.6,78.62,33646.0,70.3393,70.3482,70.2053,70.2232,33646.0
2018-04-30 10:20:00,78.6,78.68,78.58,78.59,24890.0,70.2053,70.2768,70.1875,70.1964,24890.0
2018-04-30 10:25:00,78.58,78.65,78.54,78.65,54635.0,70.1875,70.25,70.1517,70.25,54635.0
2018-04-30 10:30:00,78.64,78.68,78.6,78.67,13551.0,70.2411,70.2768,70.2053,70.2679,13551.0
2018-04-30 10:35:00,78.66,78.66,78.55,78.59,18991.0,70.2589,70.2589,70.1607,70.1964,18991.0
2018-04-30 10:40:00,78.58,78.65,78.55,78.56,12868.0,70.1875,70.25,70.1607,70.1696,12868.0
2018-04-30 10:45:00,78.56,78.58,78.51,78.58,16085.0,70.1696,70.1875,70.1249,70.1875,16085.0
2018-04-30 10:50:00,78.58,78.6,78.55,78.57,17769.0,70.1875,70.2053,70.1607,70.1785,17769.0
2018-04-30 10:55:00,78.57,78.57,78.46,78.52,20759.0,70.1785,70.1785,70.0803,70.1339,20759.0
2018-04-30 11:00:00,78.54,78.59,78.53,78.56,53494.0,70.1517,70.1964,70.1428,70.1696,53494.0
2018-04-30 11:05:00,78.56,78.6,78.52,78.59,13998.0,70.1696,70.2053,70.1339,70.1964,13998.0
2018-04-30 11:10:00,78.59,78.6,78.54,78.55,13703.0,70.1964,70.2053,70.1517,70.1607,13703.0
2018-04-30 11:15:00,78.57,78.58,78.51,78.52,13679.0,70.1785,70.1875,70.1249,70.1339,13679.0
2018-04-30 11:20:00,78.53,78.58,78.49,78.56,11594.0,70.1428,70.1875,70.1071,70.1696,11594.0
2018-04-30 11:25:00,78.54,78.57,78.5,78.55,18769.0,70.1517,70.1785,70.116,70.1607,18769.0
2018-04-30 11:30:00,78.56,78.56,78.48,78.51,12034.0,70.1696,70.1696,70.0981,70.1249,12034.0
2018-04-30 11:35:00,78.5,78.51,78.43,78.43,11178.0,70.116,70.1249,70.0535,70.0535,11178.0
2018-04-30 11:40:00,78.43,78.46,78.37,78.43,15285.0,70.0535,70.0803,69.9999,70.0535,15285.0
2018-04-30 11:45:00,78.44,78.45,78.32,78.34,16510.0,70.0624,70.0713,69.9552,69.9731,16510.0
2018-04-30 11:50:00,78.34,78.38,78.3,78.33,15431.0,69.9731,70.0088,69.9374,69.9642,15431.0
2018-04-30 11:55:00,78.33,78.39,78.33,78.38,26259.0,69.9642,70.0178,69.9642,70.0088,26259.0
2018-04-30 12:00:00,78.36,78.38,78.32,78.34,12894.0,69.991,70.0088,69.9552,69.9731,12894.0
2018-04-30 12:05:00,78.34,78.39,78.3,78.32,17830.0,69.9731,70.0178,69.9374,69.9552,17830.0
2018-04-30 12:10:00,78.32,78.35,78.28,78.33,12784.0,69.9552,69.982,69.9195,69.9642,12784.0
2018-04-30 12:15:00,78.31,78.32,78.2,78.25,20477.0,69.9463,69.9552,69.848,69.8927,20477.0
2018-04-30 12:20:00,78.25,78.31,78.25,78.29,10062.0,69.8927,69.9463,69.8927,69.9284,10062.0
2018-04-30 12:25:00,78.27,78.35,78.26,78.35,12270.0,69.9106,69.982,69.9016,69.982,12270.0
2018-04-30 12:30:00,78.33,78.33,78.28,78.29,10991.0,69.9642,69.9642,69.9195,69.9284,10991.0
2018-04-30 12:35:00,78.29,78.31,78.27,78.31,7985.0,69.9284,69.9463,69.9106,69.9463,7985.0
2018-04-30 12:40:00,78.3,78.34,78.27,78.31,28562.0,69.9374,69.9731,69.9106,69.9463,28562.0
2018-04-30 12:45:00,78.3,78.33,78.24,78.27,17689.0,69.9374,69.9642,69.8838,69.9106,17689.0
2018-04-30 12:50:00,78.26,78.28,78.19,78.21,26338.0,69.9016,69.9195,69.8391,69.857,26338.0
2018-04-30 12:55:00,78.22,78.3,78.21,78.3,71795.0,69.8659,69.9374,69.857,69.9374,71795.0
2018-04-30 13:00:00,78.31,78.33,78.29,78.29,29692.0,69.9463,69.9642,69.9284,69.9284,29692.0
2018-04-30 13:05:00,78.3,78.33,78.25,78.26,20273.0,69.9374,69.9642,69.8927,69.9016,20273.0
2018-04-30 13:10:00,78.26,78.27,78.16,78.23,16242.0,69.9016,69.9106,69.8123,69.8748,16242.0
2018-04-30 13:15:00,78.23,78.29,78.22,78.26,20478.0,69.8748,69.9284,69.8659,69.9016,20478.0
2018-04-30 13:20:00,78.23,78.32,78.22,78.24,16642.0,69.8748,69.9552,69.8659,69.8838,16642.0
2018-04-30 13:25:00,78.25,78.31,78.25,78.28,18665.0,69.8927,69.9463,69.8927,69.9195,18665.0
2018-04-30 13:30:00,78.28,78.33,78.26,78.31,13122.0,69.9195,69.9642,69.9016,69.9463,13122.0
2018-04-30 13:35:00,78.29,78.36,78.27,78.33,13672.0,69.9284,69.991,69.9106,69.9642,13672.0
2018-04-30 13:40:00,78.34,78.38,78.3,78.32,10956.0,69.9731,70.0088,69.9374,69.9552,10956.0
2018-04-30 13:45:00,78.33,78.35,78.26,78.27,27586.0,69.9642,69.982,69.9016,69.9106,27586.0
2018-04-30 13:50:00,78.28,78.36,78.25,78.27,344440.0,69.9195,69.991,69.8927,69.9106,344440.0
2018-04-30 13:55:00,78.27,78.33,78.24,78.32,307766.0,69.9106,69.9642,69.8838,69.9552,307766.0
2018-04-30 14:00:00,78.31,78.31,78.22,78.23,10683.0,69.9463,69.9463,69.8659,69.8748,10683.0
2018-04-30 14:05:00,78.21,78.24,78.09,78.11,29449.0,69.857,69.8838,69.7498,69.7677,29449.0
2018-04-30 14:10:00,78.1,78.11,78.03,78.1,34425.0,69.7587,69.7677,69.6962,69.7587,34425.0
2018-04-30 14:15:00,78.1,78.16,78.05,78.06,18084.0,69.7587,69.8123,69.7141,69.723,18084.0
2018-04-30 14:20:00,78.05,78.15,78.05,78.14,19438.0,69.7141,69.8034,69.7141,69.7945,19438.0
2018-04-30 14:25:00,78.13,78.16,78.06,78.12,24080.0,69.7855,69.8123,69.723,69.7766,24080.0
2018-04-30 14:30:00,78.1,78.13,78.05,78.05,22427.0,69.7587,69.7855,69.7141,69.7141,22427.0
2018-04-30 14:35:00,78.05,78.11,78.05,78.05,22767.0,69.7141,69.7677,69.7141,69.7141,22767.0
2018-04-30 14:40:00,78.06,78.07,77.98,78.01,15559.0,69.723,69.7319,69.6515,69.6783,15559.0
2018-04-30 14:45:00,78.02,78.02,77.93,78.0,22766.0,69.6873,69.6873,69.6069,69.6694,22766.0
2018-04-30 14:50:00,78.0,78.04,77.98,78.02,23333.0,69.6694,69.7051,69.6515,69.6873,23333.0
2018-04-30 14:55:00,78.02,78.05,77.96,77.98,31523.0,69.6873,69.7141,69.6337,69.6515,31523.0
2018-04-30 15:00:00,77.97,77.99,77.92,77.94,22578.0,69.6426,69.6605,69.598,69.6158,22578.0
2018-04-30 15:05:00,77.93,77.97,77.91,77.95,38754.0,69.6069,69.6426,69.589,69.6247,38754.0
2018-04-30 15:10:00,77.95,78.06,77.94,78.04,31215.0,69.6247,69.723,69.6158,69.7051,31215.0
2018-04-30 15:15:00,78.03,78.08,77.99,78.01,33902.0,69.6962,69.7409,69.6605,69.6783,33902.0
2018-04-30 15:20:00,78.0,78.02,77.9,77.91,45944.0,69.6694,69.6873,69.5801,69.589,45944.0
2018-04-30 15:25:00,77.91,77.96,77.88,77.95,131790.0,69.589,69.6337,69.5622,69.6247,131790.0
2018-04-30 15:30:00,77.95,78.06,77.93,78.05,63288.0,69.6247,69.723,69.6069,69.7141,63288.0
2018-04-30 15:35:00,78.05,78.09,78.03,78.08,38641.0,69.7141,69.7498,69.6962,69.7409,38641.0
2018-04-30 15:40:00,78.07,78.08,78.02,78.03,37708.0,69.7319,69.7409,69.6873,69.6962,37708.0
2018-04-30 15:45:00,78.02,78.09,78.01,78.09,68845.0,69.6873,69.7498,69.6783,69.7498,68845.0
2018-04-30 15:50:00,78.08,78.09,77.98,78.02,64210.0,69.7409,69.7498,69.6515,69.6873,64210.0
2018-04-30 15:55:00,78.02,78.04,77.84,77.84,65702.0,69.6873,69.7051,69.5265,69.5265,65702.0
2018-05-01 09:30:00,77.77,77.91,77.54,77.55,146527.0,69.464,69.589,69.2585,69.2675,146527.0
2018-05-01 09:35:00,77.54,77.65,77.45,77.5,24377.0,69.2585,69.3568,69.1781,69.2228,24377.0
2018-05-01 09:40:00,77.49,77.63,77.4,77.48,50310.0,69.2139,69.3389,69.1335,69.2049,50310.0
2018-05-01 09:45:00,77.45,77.57,77.44,77.53,34646.0,69.1781,69.2853,69.1692,69.2496,34646.0
2018-05-01 09:50:00,77.54,77.59,77.45,77.45,56811.0,69.2585,69.3032,69.1781,69.1781,56811.0
2018-05-01 09:55:00,77.45,77.6,77.45,77.52,20043.0,69.1781,69.3121,69.1781,69.2407,20043.0
2018-05-01 10:00:00,77.5,77.56,77.3,77.33,70215.0,69.2228,69.2764,69.0442,69.071,70215.0
2018-05-01 10:05:00,77.32,77.35,77.21,77.24,32317.0,69.062,69.0888,68.9638,68.9906,32317.0
2018-05-01 10:10:00,77.24,77.32,77.16,77.24,30957.0,68.9906,69.062,68.9191,68.9906,30957.0
2018-05-01 10:15:00,77.24,77.27,77.16,77.27,17531.0,68.9906,69.0174,68.9191,69.0174,17531.0
2018-05-01 10:20:00,77.26,77.38,77.19,77.36,23846.0,69.0084,69.1156,68.9459,69.0978,23846.0
2018-05-01 10:25:00,77.34,77.34,77.27,77.27,14131.0,69.0799,69.0799,69.0174,69.0174,14131.0
2018-05-01 10:30:00,77.27,77.34,77.21,77.3,21775.0,69.0174,69.0799,68.9638,69.0442,21775.0
2018-05-01 10:35:00,77.27,77.27,77.13,77.14,11031.0,69.0174,69.0174,68.8923,68.9013,11031.0
2018-05-01 10:40:00,77.16,77.27,77.16,77.25,69631.0,68.9191,69.0174,68.9191,68.9995,69631.0
2018-05-01 10:45:00,77.24,77.31,77.21,77.23,169086.0,68.9906,69.0531,68.9638,68.9816,169086.0
2018-05-01 10:50:00,77.22,77.25,77.13,77.13,23974.0,68.9727,68.9995,68.8923,68.8923,23974.0
2018-05-01 10:55:00,77.13,77.18,77.09,77.1,20863.0,68.8923,68.937,68.8566,68.8655,20863.0
2018-05-01 11:00:00,77.09,77.09,76.97,77.04,39428.0,68.8566,68.8566,68.7494,68.8119,39428.0
2018-05-01 11:05:00,77.05,77.16,77.02,77.16,28175.0,68.8209,68.9191,68.7941,68.9191,28175.0
2018-05-01 11:10:00,77.17,77.2,77.11,77.2,22011.0,68.9281,68.9549,68.8745,68.9549,22011.0
2018-05-01 11:15:00,77.2,77.27,77.17,77.18,19532.0,68.9549,69.0174,68.9281,68.937,19532.0
2018-05-01 11:20:00,77.17,77.32,77.17,77.29,15124.0,68.9281,69.062,68.9281,69.0352,15124.0
2018-05-01 11:25:00,77.28,77.31,77.26,77.28,12058.0,69.0263,69.0531,69.0084,69.0263,12058.0
2018-05-01 11:30:00,77.28,77.37,77.27,77.34,12807.0,69.0263,69.1067,69.0174,69.0799,12807.0
2018-05-01 11:35:00,77.34,77.41,77.31,77.34,23244.0,69.0799,69.1424,69.0531,69.0799,23244.0
2018-05-01 11:40:00,77.36,77.45,77.33,77.43,26453.0,69.0978,69.1781,69.071,69.1603,26453.0
2018-05-01 11:45:00,77.42,77.45,77.33,77.36,17196.0,69.1514,69.1781,69.071,69.0978,17196.0
2018-05-01 11:50:00,77.37,77.45,77.34,77.34,7971.0,69.1067,69.1781,69.0799,69.0799,7971.0
2018-05-01 11:55:00,77.34,77.34,77.22,77.22,37356.0,69.0799,69.0799,68.9727,68.9727,37356.0
2018-05-01 12:00:00,77.22,77.33,77.2,77.28,33491.0,68.9727,69.071,68.9549,69.0263,33491.0
2018-05-01 12:05:00,77.26,77.34,77.25,77.32,22737.0,69.0084,69.0799,68.9995,69.062,22737.0
2018-05-01 12:10:00,77.3,77.35,77.28,77.31,21765.0,69.0442,69.0888,69.0263,69.0531,21765.0
2018-05-01 12:15:00,77.3,77.34,77.25,77.33,26911.0,69.0442,69.0799,68.9995,69.071,26911.0
2018-05-01 12:20:00,77.32,77.36,77.29,77.35,23338.0,69.062,69.0978,69.0352,69.0888,23338.0
2018-05-01 12:25:00,77.36,77.46,77.33,77.46,27948.0,69.0978,69.1871,69.071,69.1871,27948.0
2018-05-01 12:30:00,77.46,77.48,77.41,77.47,8672.0,69.1871,69.2049,69.1424,69.196,8672.0
2018-05-01 12:35:00,77.45,77.48,77.4,77.43,7598.0,69.1781,69.2049,69.1335,69.1603,7598.0
2018-05-01 12:40:00,77.4,77.43,77.35,77.37,31485.0,69.1335,69.1603,69.0888,69.1067,31485.0
2018-05-01 12:45:00,77.37,77.41,77.32,77.36,44983.0,69.1067,69.1424,69.062,69.0978,44983.0
2018-05-01 12:50:00,77.35,77.43,77.34,77.41,31448.0,69.0888,69.1603,69.0799,69.1424,31448.0
2018-05-01 12:55:00,77.42,77.42,77.36,77.38,58260.0,69.1514,69.1514,69.0978,69.1156,58260.0
2018-05-01 13:00:00,77.37,77.37,77.27,77.34,26599.0,69.1067,69.1067,69.0174,69.0799,26599.0
2018-05-01 13:05:00,77.33,77.34,77.25,77.27,50179.0,69.071,69.0799,68.9995,69.0174,50179.0
2018-05-01 13:10:00,77.26,77.33,77.26,77.29,8065.0,69.0084,69.071,69.0084,69.0352,8065.0
2018-05-01 13:15:00,77.28,77.31,77.23,77.3,41992.0,69.0263,69.0531,68.9816,69.0442,41992.0
2018-05-01 13:20:00,77.29,77.29,77.19,77.22,91796.0,69.0352,69.0352,68.9459,68.9727,91796.0
2018-05-01 13:25:00,77.21,77.23,77.17,77.21,10469.0,68.9638,68.9816,68.9281,68.9638,10469.0
2018-05-01 13:30:00,77.21,77.31,77.2,77.28,44349.0,68.9638,69.0531,68.9549,69.0263,44349.0
2018-05-01 13:35:00,77.29,77.34,77.28,77.28,12172.0,69.0352,69.0799,69.0263,69.0263,12172.0
2018-05-01 13:40:00,77.28,77.36,77.25,77.36,12576.0,69.0263,69.0978,68.9995,69.0978,12576.0
2018-05-01 13:45:00,77.37,77.54,77.36,77.51,35113.0,69.1067,69.2585,69.0978,69.2317,35113.0
2018-05-01 13:50:00,77.53,77.56,77.49,77.56,28004.0,69.2496,69.2764,69.2139,69.2764,28004.0
2018-05-01 13:55:00,77.56,77.65,77.55,77.65,26516.0,69.2764,69.3568,69.2675,69.3568,26516.0
2018-05-01 14:00:00,77.64,77.69,77.64,77.65,18264.0,69.3479,69.3925,69.3479,69.3568,18264.0
2018-05-01 14:05:00,77.64,77.7,77.62,77.65,27942.0,69.3479,69.4014,69.33,69.3568,27942.0
2018-05-01 14:10:00,77.65,77.77,77.64,77.73,25787.0,69.3568,69.464,69.3479,69.4282,25787.0
2018-05-01 14:15:00,77.73,77.76,77.71,77.76,8375.0,69.4282,69.455,69.4104,69.455,8375.0
2018-05-01 14:20:00,77.75,77.89,77.74,77.88,20562.0,69.4461,69.5712,69.4372,69.5622,20562.0
2018-05-01 14:25:00,77.88,77.9,77.82,77.82,17425.0,69.5622,69.5801,69.5086,69.5086,17425.0
2018-05-01 14:30:00,77.82,77.84,77.8,77.81,15422.0,69.5086,69.5265,69.4908,69.4997,15422.0
2018-05-01 14:35:00,77.81,77.85,77.8,77.84,52480.0,69.4997,69.5354,69.4908,69.5265,52480.0
2018-05-01 14:40:00,77.84,77.99,77.83,77.98,11738.0,69.5265,69.6605,69.5176,69.6515,11738.0
2018-05-01 14:45:00,77.98,78.06,77.98,78.03,9242.0,69.6515,69.723,69.6515,69.6962,9242.0
2018-05-01 14:50:00,78.03,78.08,77.99,77.99,23873.0,69.6962,69.7409,69.6605,69.6605,23873.0
2018-05-01 14:55:00,77.99,78.03,77.95,78.03,23070.0,69.6605,69.6962,69.6247,69.6962,23070.0
2018-05-01 15:00:00,78.05,78.1,78.0,78.01,33586.0,69.7141,69.7587,69.6694,69.6783,33586.0
2018-05-01 15:05:00,78.02,78.12,78.01,78.1,22588.0,69.6873,69.7766,69.6783,69.7587,22588.0
2018-05-01 15:10:00,78.09,78.1,77.96,77.98,23040.0,69.7498,69.7587,69.6337,69.6515,23040.0
2018-05-01 15:15:00,77.98,78.01,77.96,77.98,11921.0,69.6515,69.6783,69.6337,69.6515,11921.0
2018-05-01 15:20:00,77.98,78.04,77.98,78.03,28211.0,69.6515,69.7051,69.6515,69.6962,28211.0
2018-05-01 15:25:00,78.03,78.05,77.91,78.0,37309.0,69.6962,69.7141,69.589,69.6694,37309.0
2018-05-01 15:30:00,78.0,78.1,77.98,78.07,40928.0,69.6694,69.7587,69.6515,69.7319,40928.0
2018-05-01 15:35:00,78.07,78.08,78.01,78.01,21128.0,69.7319,69.7409,69.6783,69.6783,21128.0
2018-05-01 15:40:00,78.02,78.2,78.02,78.18,30860.0,69.6873,69.848,69.6873,69.8302,30860.0
2018-05-01 15:45:00,78.2,78.24,78.18,78.23,72201.0,69.848,69.8838,69.8302,69.8748,72201.0
2018-05-01 15:50:00,78.23,78.27,78.22,78.24,71843.0,69.8748,69.9106,69.8659,69.8838,71843.0
2018-05-01 15:55:00,78.24,78.26,78.15,78.17,63123.0,69.8838,69.9016,69.8034,69.8213,63123.0
2018-05-02 09:30:00,78.1,78.24,78.02,78.04,67712.0,69.7587,69.8838,69.6873,69.7051,67712.0
2018-05-02 09:35:00,78.07,78.15,78.06,78.08,36071.0,69.7319,69.8034,69.723,69.7409,36071.0
2018-05-02 09:40:00,78.09,78.18,78.0,78.16,37757.0,69.7498,69.8302,69.6694,69.8123,37757.0
2018-05-02 09:45:00,78.16,78.18,78.05,78.08,32318.0,69.8123,69.8302,69.7141,69.7409,32318.0
2018-05-02 09:50:00,78.08,78.2,78.06,78.15,31540.0,69.7409,69.848,69.723,69.8034,31540.0
2018-05-02 09:55:00,78.16,78.19,78.1,78.12,23615.0,69.8123,69.8391,69.7587,69.7766,23615.0
2018-05-02 10:00:00,78.12,78.2,78.09,78.19,35346.0,69.7766,69.848,69.7498,69.8391,35346.0
2018-05-02 10:05:00,78.19,78.29,78.17,78.25,35432.0,69.8391,69.9284,69.8213,69.8927,35432.0
2018-05-02 10:10:00,78.26,78.31,78.21,78.29,224653.0,69.9016,69.9463,69.857,69.9284,224653.0
2018-05-02 10:15:00,78.31,78.34,78.26,78.27,26306.0,69.9463,69.9731,69.9016,69.9106,26306.0
2018-05-02 10:20:00,78.27,78.36,78.26,78.3,51033.0,69.9106,69.991,69.9016,69.9374,51033.0
2018-05-02 10:25:00,78.31,78.43,78.31,78.33,31634.0,69.9463,70.0535,69.9463,69.9642,31634.0
2018-05-02 10:30:00,78.31,78.44,78.3,78.44,10275.0,69.9463,70.0624,69.9374,70.0624,10275.0
2018-05-02 10:35:00,78.42,78.48,78.42,78.43,9813.0,70.0446,70.0981,70.0446,70.0535,9813.0
2018-05-02 10:40:00,78.43,78.49,78.42,78.42,24493.0,70.0535,70.1071,70.0446,70.0446,24493.0
2018-05-02 10:45:00,78.4,78.55,78.38,78.53,28152.0,70.0267,70.1607,70.0088,70.1428,28152.0
2018-05-02 10:50:00,78.52,78.55,78.44,78.53,21499.0,70.1339,70.1607,70.0624,70.1428,21499.0
2018-05-02 10:55:00,78.55,78.55,78.43,78.51,8133.0,70.1607,70.1607,70.0535,70.1249,8133.0
2018-05-02 11:00:00,78.51,78.52,78.43,78.48,12712.0,70.1249,70.1339,70.0535,70.0981,12712.0
2018-05-02 11:05:00,78.47,78.52,78.46,78.51,15911.0,70.0892,70.1339,70.0803,70.1249,15911.0
2018-05-02 11:10:00,78.51,78.63,78.51,78.62,33134.0,70.1249,70.2321,70.1249,70.2232,33134.0
2018-05-02 11:15:00,78.63,78.63,78.53,78.57,17256.0,70.2321,70.2321,70.1428,70.1785,17256.0
2018-05-02 11:20:00,78.58,78.58,78.51,78.55,12829.0,70.1875,70.1875,70.1249,70.1607,12829.0
2018-05-02 11:25:00,78.56,78.57,78.49,78.5,10056.0,70.1696,70.1785,70.1071,70.116,10056.0
2018-05-02 11:30:00,78.47,78.52,78.45,78.46,9706.0,70.0892,70.1339,70.0713,70.0803,9706.0
2018-05-02 11:35:00,78.44,78.45,78.39,78.42,27213.0,70.0624,70.0713,70.0178,70.0446,27213.0
2018-05-02 11:40:00,78.43,78.45,78.32,78.32,14975.0,70.0535,70.0713,69.9552,69.9552,14975.0
2018-05-02 11:45:00,78.33,78.46,78.29,78.4,27937.0,69.9642,70.0803,69.9284,70.0267,27937.0
2018-05-02 11:50:00,78.42,78.45,78.38,78.41,6680.0,70.0446,70.0713,70.0088,70.0356,6680.0
2018-05-02 11:55:00,78.41,78.47,78.39,78.47,12904.0,70.0356,70.0892,70.0178,70.0892,12904.0
2018-05-02 12:00:00,78.45,78.5,78.43,78.47,7117.0,70.0713,70.116,70.0535,70.0892,7117.0
2018-05-02 12:05:00,78.47,78.48,78.44,78.46,14871.0,70.0892,70.0981,70.0624,70.0803,14871.0
2018-05-02 12:10:00,78.45,78.5,78.45,78.48,6485.0,70.0713,70.116,70.0713,70.0981,6485.0
2018-05-02 12:15:00,78.48,78.54,78.47,78.51,7416.0,70.0981,70.1517,70.0892,70.1249,7416.0
2018-05-02 12:20:00,78.5,78.55,78.5,78.54,9455.0,70.116,70.1607,70.116,70.1517,9455.0
2018-05-02 12:25:00,78.53,78.55,78.51,78.55,7766.0,70.1428,70.1607,70.1249,70.1607,7766.0
2018-05-02 12:30:00,78.54,78.56,78.51,78.54,8174.0,70.1517,70.1696,70.1249,70.1517,8174.0
2018-05-02 12:35:00,78.53,78.54,78.48,78.5,7656.0,70.1428,70.1517,70.0981,70.116,7656.0
2018-05-02 12:40:00,78.51,78.57,78.5,78.55,7110.0,70.1249,70.1785,70.116,70.1607,7110.0
2018-05-02 12:45:00,78.56,78.56,78.48,78.52,13668.0,70.1696,70.1696,70.0981,70.1339,13668.0
2018-05-02 12:50:00,78.51,78.52,78.46,78.48,9065.0,70.1249,70.1339,70.0803,70.0981,9065.0
2018-05-02 12:55:00,78.48,78.54,78.48,78.52,11907.0,70.0981,70.1517,70.0981,70.1339,11907.0
2018-05-02 13:00:00,78.51,78.57,78.51,78.54,9320.0,70.1249,70.1785,70.1249,70.1517,9320.0
2018-05-02 13:05:00,78.54,78.54,78.49,78.51,4719.0,70.1517,70.1517,70.1071,70.1249,4719.0
2018-05-02 13:10:00,78.51,78.58,78.49,78.55,26399.0,70.1249,70.1875,70.1071,70.1607,26399.0
2018-05-02 13:15:00,78.56,78.57,78.53,78.54,9617.0,70.1696,70.1785,70.1428,70.1517,9617.0
2018-05-02 13:20:00,78.55,78.58,78.53,78.56,22970.0,70.1607,70.1875,70.1428,70.1696,22970.0
2018-05-02 13:25:00,78.55,78.57,78.54,78.55,8384.0,70.1607,70.1785,70.1517,70.1607,8384.0
2018-05-02 13:30:00,78.56,78.56,78.51,78.51,8110.0,70.1696,70.1696,70.1249,70.1249,8110.0
2018-05-02 13:35:00,78.52,78.55,78.5,78.52,24905.0,70.1339,70.1607,70.116,70.1339,24905.0
2018-05-02 13:40:00,78.51,78.55,78.51,78.55,9075.0,70.1249,70.1607,70.1249,70.1607,9075.0
2018-05-02 13:45:00,78.57,78.61,78.56,78.6,13199.0,70.1785,70.2143,70.1696,70.2053,13199.0
2018-05-02 13:50:00,78.59,78.63,78.58,78.61,17382.0,70.1964,70.2321,70.1875,70.2143,17382.0
2018-05-02 13:55:00,78.61,78.62,78.59,78.6,10649.0,70.2143,70.2232,70.1964,70.2053,10649.0
2018-05-02 14:00:00,78.59,78.75,78.58,78.72,9564.0,70.1964,70.3393,70.1875,70.3125,9564.0
2018-05-02 14:05:00,78.71,78.89,78.71,78.87,29427.0,70.3036,70.4644,70.3036,70.4465,29427.0
2018-05-02 14:10:00,78.87,78.87,78.71,78.72,24317.0,70.4465,70.4465,70.3036,70.3125,24317.0
2018-05-02 14:15:00,78.74,78.82,78.68,78.69,52283.0,70.3304,70.4018,70.2768,70.2857,52283.0
2018-05-02 14:20:00,78.71,78.73,78.59,78.61,25311.0,70.3036,70.3214,70.1964,70.2143,25311.0
2018-05-02 14:25:00,78.62,78.76,78.61,78.72,26608.0,70.2232,70.3482,70.2143,70.3125,26608.0
2018-05-02 14:30:00,78.69,78.75,78.65,78.67,14308.0,70.2857,70.3393,70.25,70.2679,14308.0
2018-05-02 14:35:00,78.67,78.72,78.62,78.7,26389.0,70.2679,70.3125,70.2232,70.2946,26389.0
2018-05-02 14:40:00,78.7,78.76,78.65,78.71,36710.0,70.2946,70.3482,70.25,70.3036,36710.0
2018-05-02 14:45:00,78.7,78.75,78.69,78.74,14175.0,70.2946,70.3393,70.2857,70.3304,14175.0
2018-05-02 14:50:00,78.75,78.78,78.66,78.67,24792.0,70.3393,70.3661,70.2589,70.2679,24792.0
2018-05-02 14:55:00,78.68,78.72,78.65,78.66,17789.0,70.2768,70.3125,70.25,70.2589,17789.0
2018-05-02 15:00:00,78.67,78.69,78.61,78.63,28218.0,70.2679,70.2857,70.2143,70.2321,28218.0
2018-05-02 15:05:00,78.62,78.75,78.62,78.75,18496.0,70.2232,70.3393,70.2232,70.3393,18496.0
2018-05-02 15:10:00,78.74,78.75,78.63,78.64,16506.0,70.3304,70.3393,70.2321,70.2411,16506.0
2018-05-02 15:15:00,78.64,78.66,78.56,78.59,19023.0,70.2411,70.2589,70.1696,70.1964,19023.0
2018-05-02 15:20:00,78.6,78.61,78.4,78.4,35097.0,70.2053,70.2143,70.0267,70.0267,35097.0
2018-05-02 15:25:00,78.41,78.5,78.4,78.5,10372.0,70.0356,70.116,70.0267,70.116,10372.0
2018-05-02 15:30:00,78.52,78.52,78.43,78.5,72771.0,70.1339,70.1339,70.0535,70.116,72771.0
2018-05-02 15:35:00,78.49,78.49,78.36,78.43,25472.0,70.1071,70.1071,69.991,70.0535,25472.0
2018-05-02 15:40:00,78.42,78.46,78.35,78.35,26072.0,70.0446,70.0803,69.982,69.982,26072.0
2018-05-02 15:45:00,78.36,78.37,78.31,78.31,20661.0,69.991,69.9999,69.9463,69.9463,20661.0
2018-05-02 15:50:00,78.3,78.34,78.26,78.27,37627.0,69.9374,69.9731,69.9016,69.9106,37627.0
2018-05-02 15:55:00,78.28,78.37,78.28,78.37,49714.0,69.9195,69.9999,69.9195,69.9999,49714.0
2018-05-03 09:30:00,78.12,78.34,77.88,77.92,70665.0,69.7766,69.9731,69.5622,69.598,70665.0
2018-05-03 09:35:00,77.89,78.12,77.89,78.1,49029.0,69.5712,69.7766,69.5712,69.7587,49029.0
2018-05-03 09:40:00,78.09,78.1,77.91,77.95,31841.0,69.7498,69.7587,69.589,69.6247,31841.0
2018-05-03 09:45:00,77.95,78.07,77.95,78.05,47152.0,69.6247,69.7319,69.6247,69.7141,47152.0
2018-05-03 09:50:00,78.07,78.18,78.06,78.16,37271.0,69.7319,69.8302,69.723,69.8123,37271.0
2018-05-03 09:55:00,78.14,78.22,78.13,78.16,28086.0,69.7945,69.8659,69.7855,69.8123,28086.0
2018-05-03 10:00:00,78.17,78.17,77.95,77.95,9323.0,69.8213,69.8213,69.6247,69.6247,9323.0
2018-05-03 10:05:00,77.95,77.96,77.79,77.95,21179.0,69.6247,69.6337,69.4818,69.6247,21179.0
2018-05-03 10:10:00,77.94,77.97,77.78,77.78,15393.0,69.6158,69.6426,69.4729,69.4729,15393.0
2018-05-03 10:15:00,77.78,77.83,77.67,77.69,25665.0,69.4729,69.5176,69.3747,69.3925,25665.0
2018-05-03 10:20:00,77.69,77.72,77.43,77.47,52971.0,69.3925,69.4193,69.1603,69.196,52971.0
2018-05-03 10:25:00,77.5,77.55,77.42,77.53,37410.0,69.2228,69.2675,69.1514,69.2496,37410.0
2018-05-03 10:30:00,77.51,77.51,77.29,77.3,64992.0,69.2317,69.2317,69.0352,69.0442,64992.0
2018-05-03 10:35:00,77.29,77.3,77.18,77.29,31929.0,69.0352,69.0442,68.937,69.0352,31929.0
2018-05-03 10:40:00,77.3,77.42,77.26,77.3,31604.0,69.0442,69.1514,69.0084,69.0442,31604.0
2018-05-03 10:45:00,77.31,77.41,77.29,77.32,18600.0,69.0531,69.1424,69.0352,69.062,18600.0
2018-05-03 10:50:00,77.32,77.32,77.13,77.26,39543.0,69.062,69.062,68.8923,69.0084,39543.0
2018-05-03 10:55:00,77.24,77.25,77.11,77.25,24071.0,68.9906,68.9995,68.8745,68.9995,24071.0
2018-05-03 11:00:00,77.24,77.32,77.12,77.12,34212.0,68.9906,69.062,68.8834,68.8834,34212.0
2018-05-03 11:05:00,77.16,77.36,77.13,77.35,26904.0,68.9191,69.0978,68.8923,69.0888,26904.0
2018-05-03 11:10:00,77.33,77.55,77.32,77.52,28943.0,69.071,69.2675,69.062,69.2407,28943.0
2018-05-03 11:15:00,77.53,77.63,77.49,77.51,14814.0,69.2496,69.3389,69.2139,69.2317,14814.0
2018-05-03 11:20:00,77.51,77.55,77.46,77.53,19582.0,69.2317,69.2675,69.1871,69.2496,19582.0
2018-05-03 11:25:00,77.53,77.58,77.43,77.44,23233.0,69.2496,69.2943,69.1603,69.1692,23233.0
2018-05-03 11:30:00,77.44,77.52,77.37,77.52,39331.0,69.1692,69.2407,69.1067,69.2407,39331.0
2018-05-03 11:35:00,77.53,77.55,77.42,77.45,17952.0,69.2496,69.2675,69.1514,69.1781,17952.0
2018-05-03 11:40:00,77.47,77.5,77.34,77.5,46471.0,69.196,69.2228,69.0799,69.2228,46471.0
2018-05-03 11:45:00,77.51,77.65,77.45,77.63,37016.0,69.2317,69.3568,69.1781,69.3389,37016.0
2018-05-03 11:50:00,77.64,77.71,77.61,77.7,17070.0,69.3479,69.4104,69.3211,69.4014,17070.0
2018-05-03 11:55:00,77.7,77.73,77.65,77.69,27224.0,69.4014,69.4282,69.3568,69.3925,27224.0
2018-05-03 12:00:00,77.71,77.77,77.7,77.72,36591.0,69.4104,69.464,69.4014,69.4193,36591.0
2018-05-03 12:05:00,77.73,77.87,77.73,77.79,21668.0,69.4282,69.5533,69.4282,69.4818,21668.0
2018-05-03 12:10:00,77.79,77.79,77.7,77.77,25932.0,69.4818,69.4818,69.4014,69.464,25932.0
2018-05-03 12:15:00,77.78,77.79,77.53,77.57,36382.0,69.4729,69.4818,69.2496,69.2853,36382.0
2018-05-03 12:20:00,77.6,77.65,77.6,77.61,11849.0,69.3121,69.3568,69.3121,69.3211,11849.0
2018-05-03 12:25:00,77.58,77.61,77.48,77.5,15638.0,69.2943,69.3211,69.2049,69.2228,15638.0
2018-05-03 12:30:00,77.49,77.65,77.48,77.65,21279.0,69.2139,69.3568,69.2049,69.3568,21279.0
2018-05-03 12:35:00,77.65,77.81,77.64,77.79,23637.0,69.3568,69.4997,69.3479,69.4818,23637.0
2018-05-03 12:40:00,77.8,77.87,77.77,77.84,15738.0,69.4908,69.5533,69.464,69.5265,15738.0
2018-05-03 12:45:00,77.85,77.93,77.84,77.92,35291.0,69.5354,69.6069,69.5265,69.598,35291.0
2018-05-03 12:50:00,77.91,78.06,77.88,78.0,26079.0,69.589,69.723,69.5622,69.6694,26079.0
2018-05-03 12:55:00,78.0,78.06,77.95,78.05,17784.0,69.6694,69.723,69.6247,69.7141,17784.0
2018-05-03 13:00:00,78.05,78.06,77.89,77.89,20136.0,69.7141,69.723,69.5712,69.5712,20136.0
2018-05-03 13:05:00,77.88,77.91,77.81,77.81,18993.0,69.5622,69.589,69.4997,69.4997,18993.0
2018-05-03 13:10:00,77.8,77.88,77.79,77.83,13496.0,69.4908,69.5622,69.4818,69.5176,13496.0
2018-05-03 13:15:00,77.83,77.97,77.82,77.88,22617.0,69.5176,69.6426,69.5086,69.5622,22617.0
2018-05-03 13:20:00,77.89,77.95,77.81,77.82,12772.0,69.5712,69.6247,69.4997,69.5086,12772.0
2018-05-03 13:25:00,77.83,77.84,77.75,77.79,9201.0,69.5176,69.5265,69.4461,69.4818,9201.0
2018-05-03 13:30:00,77.81,78.0,77.81,77.99,15598.0,69.4997,69.6694,69.4997,69.6605,15598.0
2018-05-03 13:35:00,78.0,78.07,77.99,78.05,20063.0,69.6694,69.7319,69.6605,69.7141,20063.0
2018-05-03 13:40:00,78.04,78.14,78.04,78.1,14931.0,69.7051,69.7945,69.7051,69.7587,14931.0
2018-05-03 13:45:00,78.11,78.13,78.02,78.03,41047.0,69.7677,69.7855,69.6873,69.6962,41047.0
2018-05-03 13:50:00,78.04,78.12,78.0,78.12,24661.0,69.7051,69.7766,69.6694,69.7766,24661.0
2018-05-03 13:55:00,78.12,78.12,77.98,77.98,16045.0,69.7766,69.7766,69.6515,69.6515,16045.0
2018-05-03 14:00:00,77.99,77.99,77.91,77.95,14244.0,69.6605,69.6605,69.589,69.6247,14244.0
2018-05-03 14:05:00,77.95,78.02,77.94,78.02,27478.0,69.6247,69.6873,69.6158,69.6873,27478.0
2018-05-03 14:10:00,78.01,78.02,77.93,77.95,30959.0,69.6783,69.6873,69.6069,69.6247,30959.0
2018-05-03 14:15:00,77.97,77.99,77.88,77.94,89439.0,69.6426,69.6605,69.5622,69.6158,89439.0
2018-05-03 14:20:00,77.94,77.95,77.89,77.91,18255.0,69.6158,69.6247,69.5712,69.589,18255.0
2018-05-03 14:25:00,77.92,77.96,77.89,77.96,19945.0,69.598,69.6337,69.5712,69.6337,19945.0
2018-05-03 14:30:00,77.97,78.09,77.97,78.07,16906.0,69.6426,69.7498,69.6426,69.7319,16906.0
2018-05-03 14:35:00,78.07,78.18,78.04,78.15,21743.0,69.7319,69.8302,69.7051,69.8034,21743.0
2018-05-03 14:40:00,78.15,78.15,78.0,78.02,32451.0,69.8034,69.8034,69.6694,69.6873,32451.0
2018-05-03 14:45:00,78.04,78.07,77.97,78.0,29656.0,69.7051,69.7319,69.6426,69.6694,29656.0
2018-05-03 14:50:00,77.99,78.01,77.95,78.0,42474.0,69.6605,69.6783,69.6247,69.6694,42474.0
2018-05-03 14:55:00,78.0,78.0,77.91,77.93,81827.0,69.6694,69.6694,69.589,69.6069,81827.0
2018-05-03 15:00:00,77.94,78.02,77.94,77.96,71128.0,69.6158,69.6873,69.6158,69.6337,71128.0
2018-05-03 15:05:00,77.95,78.01,77.89,77.89,31314.0,69.6247,69.6783,69.5712,69.5712,31314.0
2018-05-03 15:10:00,77.88,77.95,77.83,77.92,25539.0,69.5622,69.6247,69.5176,69.598,25539.0
2018-05-03 15:15:00,77.92,78.01,77.92,77.97,27860.0,69.598,69.6783,69.598,69.6426,27860.0
2018-05-03 15:20:00,77.98,78.0,77.9,77.97,32962.0,69.6515,69.6694,69.5801,69.6426,32962.0
2018-05-03 15:25:00,77.97,77.98,77.91,77.96,23564.0,69.6426,69.6515,69.589,69.6337,23564.0
2018-05-03 15:30:00,77.97,78.03,77.92,77.95,17020.0,69.6426,69.6962,69.598,69.6247,17020.0
2018-05-03 15:35:00,77.96,77.97,77.81,77.82,23302.0,69.6337,69.6426,69.4997,69.5086,23302.0
2018-05-03 15:40:00,77.82,77.87,77.78,77.84,78530.0,69.5086,69.5533,69.4729,69.5265,78530.0
2018-05-03 15:45:00,77.85,77.9,77.85,77.87,37564.0,69.5354,69.5801,69.5354,69.5533,37564.0
2018-05-03 15:50:00,77.88,77.9,77.84,77.88,54769.0,69.5622,69.5801,69.5265,69.5622,54769.0
2018-05-03 15:55:00,77.89,77.9,77.82,77.85,59931.0,69.5712,69.5801,69.5086,69.5354,59931.0
2018-05-04 09:30:00,77.52,77.62,77.34,77.55,80030.0,69.2407,69.33,69.0799,69.2675,80030.0
2018-05-04 09:35:00,77.56,77.8,77.53,77.79,33642.0,69.2764,69.4908,69.2496,69.4818,33642.0
2018-05-04 09:40:00,77.79,77.81,77.65,77.8,26003.0,69.4818,69.4997,69.3568,69.4908,26003.0
2018-05-04 09:45:00,77.8,77.94,77.8,77.88,31059.0,69.4908,69.6158,69.4908,69.5622,31059.0
2018-05-04 09:50:00,77.88,77.9,77.79,77.88,24147.0,69.5622,69.5801,69.4818,69.5622,24147.0
2018-05-04 09:55:00,77.87,77.89,77.81,77.84,21683.0,69.5533,69.5712,69.4997,69.5265,21683.0
2018-05-04 10:00:00,77.84,77.84,77.72,77.83,32150.0,69.5265,69.5265,69.4193,69.5176,32150.0
2018-05-04 10:05:00,77.83,78.0,77.79,77.98,42869.0,69.5176,69.6694,69.4818,69.6515,42869.0
2018-05-04 10:10:00,77.99,78.05,77.96,78.02,31180.0,69.6605,69.7141,69.6337,69.6873,31180.0
2018-05-04 10:15:00,78.02,78.03,77.94,77.98,30890.0,69.6873,69.6962,69.6158,69.6515,30890.0
2018-05-04 10:20:00,77.99,78.08,77.96,78.08,23330.0,69.6605,69.7409,69.6337,69.7409,23330.0
2018-05-04 10:25:00,78.07,78.19,78.07,78.17,45719.0,69.7319,69.8391,69.7319,69.8213,45719.0
2018-05-04 10:30:00,78.18,78.25,78.15,78.17,30562.0,69.8302,69.8927,69.8034,69.8213,30562.0
2018-05-04 10:35:00,78.17,78.29,78.14,78.29,94771.0,69.8213,69.9284,69.7945,69.9284,94771.0
2018-05-04 10:40:00,78.3,78.38,78.29,78.37,101385.0,69.9374,70.0088,69.9284,69.9999,101385.0
2018-05-04 10:45:00,78.37,78.43,78.31,78.34,81634.0,69.9999,70.0535,69.9463,69.9731,81634.0
2018-05-04 10:50:00,78.35,78.4,78.32,78.37,33025.0,69.982,70.0267,69.9552,69.9999,33025.0
2018-05-04 10:55:00,78.36,78.42,78.34,78.37,24973.0,69.991,70.0446,69.9731,69.9999,24973.0
2018-05-04 11:00:00,78.39,78.45,78.35,78.35,23374.0,70.0178,70.0713,69.982,69.982,23374.0
2018-05-04 11:05:00,78.37,78.47,78.36,78.46,24663.0,69.9999,70.0892,69.991,70.0803,24663.0
2018-05-04 11:10:00,78.47,78.53,78.46,78.47,27868.0,70.0892,70.1428,70.0803,70.0892,27868.0
2018-05-04 11:15:00,78.45,78.48,78.44,78.47,10034.0,70.0713,70.0981,70.0624,70.0892,10034.0
2018-05-04 11:20:00,78.48,78.56,78.47,78.55,13904.0,70.0981,70.1696,70.0892,70.1607,13904.0
2018-05-04 11:25:00,78.53,78.65,78.52,78.62,20310.0,70.1428,70.25,70.1339,70.2232,20310.0
2018-05-04 11:30:00,78.62,78.78,78.6,78.76,74836.0,70.2232,70.3661,70.2053,70.3482,74836.0
2018-05-04 11:35:00,78.75,78.81,78.7,78.7,63606.0,70.3393,70.3929,70.2946,70.2946,63606.0
2018-05-04 11:40:00,78.71,78.74,78.66,78.71,13687.0,70.3036,70.3304,70.2589,70.3036,13687.0
2018-05-04 11:45:00,78.72,78.74,78.63,78.63,10217.0,70.3125,70.3304,70.2321,70.2321,10217.0
2018-05-04 11:50:00,78.63,78.72,78.61,78.62,12858.0,70.2321,70.3125,70.2143,70.2232,12858.0
2018-05-04 11:55:00,78.63,78.76,78.61,78.75,18068.0,70.2321,70.3482,70.2143,70.3393,18068.0
2018-05-04 12:00:00,78.76,78.77,78.7,78.73,19060.0,70.3482,70.3572,70.2946,70.3214,19060.0
2018-05-04 12:05:00,78.74,78.77,78.7,78.74,9795.0,70.3304,70.3572,70.2946,70.3304,9795.0
2018-05-04 12:10:00,78.74,78.76,78.65,78.68,8125.0,70.3304,70.3482,70.25,70.2768,8125.0
2018-05-04 12:15:00,78.69,78.72,78.63,78.7,11837.0,70.2857,70.3125,70.2321,70.2946,11837.0
2018-05-04 12:20:00,78.7,78.75,78.69,78.74,26095.0,70.2946,70.3393,70.2857,70.3304,26095.0
2018-05-04 12:25:00,78.75,78.81,78.71,78.75,8028.0,70.3393,70.3929,70.3036,70.3393,8028.0
2018-05-04 12:30:00,78.75,78.83,78.75,78.82,11371.0,70.3393,70.4108,70.3393,70.4018,11371.0
2018-05-04 12:35:00,78.84,78.85,78.8,78.83,8564.0,70.4197,70.4286,70.384,70.4108,8564.0
2018-05-04 12:40:00,78.83,78.87,78.81,78.87,19011.0,70.4108,70.4465,70.3929,70.4465,19011.0
2018-05-04 12:45:00,78.87,78.88,78.81,78.88,10965.0,70.4465,70.4554,70.3929,70.4554,10965.0
2018-05-04 12:50:00,78.87,78.89,78.8,78.88,13802.0,70.4465,70.4644,70.384,70.4554,13802.0
2018-05-04 12:55:00,78.88,78.95,78.88,78.94,9177.0,70.4554,70.5179,70.4554,70.509,9177.0
2018-05-04 13:00:00,78.95,79.04,78.95,79.02,8374.0,70.5179,70.5983,70.5179,70.5805,8374.0
2018-05-04 13:05:00,78.99,79.02,78.96,78.98,11264.0,70.5537,70.5805,70.5269,70.5447,11264.0
2018-05-04 13:10:00,78.99,79.0,78.92,78.93,11655.0,70.5537,70.5626,70.4911,70.5001,11655.0
2018-05-04 13:15:00,78.93,79.01,78.92,78.99,11543.0,70.5001,70.5715,70.4911,70.5537,11543.0
2018-05-04 13:20:00,79.0,79.07,79.0,79.06,16326.0,70.5626,70.6251,70.5626,70.6162,16326.0
2018-05-04 13:25:00,79.06,79.07,78.96,78.96,11652.0,70.6162,70.6251,70.5269,70.5269,11652.0
2018-05-04 13:30:00,78.94,79.0,78.92,78.97,105107.0,70.509,70.5626,70.4911,70.5358,105107.0
2018-05-04 13:35:00,78.97,78.99,78.93,78.98,19285.0,70.5358,70.5537,70.5001,70.5447,19285.0
2018-05-04 13:40:00,79.0,79.02,78.98,79.02,4719.0,70.5626,70.5805,70.5447,70.5805,4719.0
2018-05-04 13:45:00,79.02,79.04,78.99,79.0,45110.0,70.5805,70.5983,70.5537,70.5626,45110.0
2018-05-04 13:50:00,79.01,79.06,79.0,79.03,10794.0,70.5715,70.6162,70.5626,70.5894,10794.0
2018-05-04 13:55:00,79.03,79.11,79.03,79.11,7667.0,70.5894,70.6609,70.5894,70.6609,7667.0
2018-05-04 14:00:00,79.11,79.15,79.1,79.12,16373.0,70.6609,70.6966,70.6519,70.6698,16373.0
2018-05-04 14:05:00,79.12,79.18,79.12,79.14,34290.0,70.6698,70.7234,70.6698,70.6877,34290.0
2018-05-04 14:10:00,79.13,79.22,79.12,79.19,20648.0,70.6787,70.7591,70.6698,70.7323,20648.0
2018-05-04 14:15:00,79.19,79.19,79.12,79.12,8900.0,70.7323,70.7323,70.6698,70.6698,8900.0
2018-05-04 14:20:00,79.13,79.21,79.13,79.21,20285.0,70.6787,70.7502,70.6787,70.7502,20285.0
2018-05-04 14:25:00,79.22,79.23,79.18,79.21,27670.0,70.7591,70.768,70.7234,70.7502,27670.0
2018-05-04 14:30:00,79.22,79.23,79.15,79.2,14457.0,70.7591,70.768,70.6966,70.7412,14457.0
2018-05-04 14:35:00,79.19,79.19,79.12,79.15,13491.0,70.7323,70.7323,70.6698,70.6966,13491.0
2018-05-04 14:40:00,79.15,79.21,79.15,79.19,15337.0,70.6966,70.7502,70.6966,70.7323,15337.0
2018-05-04 14:45:00,79.19,79.19,79.11,79.12,7911.0,70.7323,70.7323,70.6609,70.6698,7911.0
2018-05-04 14:50:00,79.14,79.16,79.12,79.13,6455.0,70.6877,70.7055,70.6698,70.6787,6455.0
2018-05-04 14:55:00,79.13,79.16,79.04,79.05,8394.0,70.6787,70.7055,70.5983,70.6073,8394.0
2018-05-04 15:00:00,79.04,79.14,79.04,79.13,10201.0,70.5983,70.6877,70.5983,70.6787,10201.0
2018-05-04 15:05:00,79.14,79.15,79.02,79.03,10060.0,70.6877,70.6966,70.5805,70.5894,10060.0
2018-05-04 15:10:00,79.03,79.07,78.99,79.03,29606.0,70.5894,70.6251,70.5537,70.5894,29606.0
2018-05-04 15:15:00,79.04,79.05,78.96,78.97,15558.0,70.5983,70.6073,70.5269,70.5358,15558.0
2018-05-04 15:20:00,78.96,78.97,78.91,78.96,14660.0,70.5269,70.5358,70.4822,70.5269,14660.0
2018-05-04 15:25:00,78.96,79.03,78.94,79.01,27407.0,70.5269,70.5894,70.509,70.5715,27407.0
2018-05-04 15:30:00,79.01,79.03,78.96,78.98,35624.0,70.5715,70.5894,70.5269,70.5447,35624.0
2018-05-04 15:35:00,78.98,79.0,78.9,78.91,29652.0,70.5447,70.5626,70.4733,70.4822,29652.0
2018-05-04 15:40:00,78.89,78.91,78.88,78.9,15855.0,70.4644,70.4822,70.4554,70.4733,15855.0
2018-05-04 15:45:00,78.9,78.9,78.84,78.84,22751.0,70.4733,70.4733,70.4197,70.4197,22751.0
2018-05-04 15:50:00,78.83,78.83,78.76,78.77,19261.0,70.4108,70.4108,70.3482,70.3572,19261.0
2018-05-04 15:55:00,78.77,78.81,78.71,78.81,76656.0,70.3572,70.3929,70.3036,70.3929,76656.0
2018-05-07 09:30:00,79.02,79.18,79.0,79.17,38499.0,70.5805,70.7234,70.5626,70.7144,38499.0
2018-05-07 09:35:00,79.14,79.2,79.07,79.08,33675.0,70.6877,70.7412,70.6251,70.6341,33675.0
2018-05-07 09:40:00,79.08,79.15,79.03,79.09,12651.0,70.6341,70.6966,70.5894,70.643,12651.0
2018-05-07 09:45:00,79.09,79.13,78.98,78.99,20731.0,70.643,70.6787,70.5447,70.5537,20731.0
2018-05-07 09:50:00,78.99,79.18,78.98,79.16,16144.0,70.5537,70.7234,70.5447,70.7055,16144.0
2018-05-07 09:55:00,79.15,79.19,79.1,79.14,20087.0,70.6966,70.7323,70.6519,70.6877,20087.0
2018-05-07 10:00:00,79.15,79.2,79.09,79.19,25132.0,70.6966,70.7412,70.643,70.7323,25132.0
2018-05-07 10:05:00,79.19,79.24,79.15,79.19,22623.0,70.7323,70.777,70.6966,70.7323,22623.0
2018-05-07 10:10:00,79.19,79.19,79.1,79.11,21414.0,70.7323,70.7323,70.6519,70.6609,21414.0
2018-05-07 10:15:00,79.11,79.2,79.11,79.11,9047.0,70.6609,70.7412,70.6609,70.6609,9047.0
2018-05-07 10:20:00,79.12,79.22,79.08,79.2,14320.0,70.6698,70.7591,70.6341,70.7412,14320.0
2018-05-07 10:25:00,79.22,79.25,79.11,79.22,15011.0,70.7591,70.7859,70.6609,70.7591,15011.0
2018-05-07 10:30:00,79.23,79.32,79.21,79.32,14150.0,70.768,70.8484,70.7502,70.8484,14150.0
2018-05-07 10:35:00,79.32,79.33,79.04,79.08,17388.0,70.8484,70.8574,70.5983,70.6341,17388.0
2018-05-07 10:40:00,79.08,79.19,78.98,79.18,71009.0,70.6341,70.7323,70.5447,70.7234,71009.0
2018-05-07 10:45:00,79.19,79.22,79.17,79.2,41078.0,70.7323,70.7591,70.7144,70.7412,41078.0
2018-05-07 10:50:00,79.21,79.22,79.16,79.2,16377.0,70.7502,70.7591,70.7055,70.7412,16377.0
2018-05-07 10:55:00,79.19,79.28,79.18,79.26,28440.0,70.7323,70.8127,70.7234,70.7948,28440.0
2018-05-07 11:00:00,79.25,79.29,79.22,79.27,19391.0,70.7859,70.8216,70.7591,70.8038,19391.0
2018-05-07 11:05:00,79.25,79.31,79.18,79.3,32993.0,70.7859,70.8395,70.7234,70.8306,32993.0
2018-05-07 11:10:00,79.3,79.35,79.27,79.31,14145.0,70.8306,70.8752,70.8038,70.8395,14145.0
2018-05-07 11:15:00,79.31,79.36,79.29,79.36,17509.0,70.8395,70.8842,70.8216,70.8842,17509.0
2018-05-07 11:20:00,79.36,79.37,79.32,79.37,18982.0,70.8842,70.8931,70.8484,70.8931,18982.0
2018-05-07 11:25:00,79.37,79.39,79.33,79.37,12007.0,70.8931,70.911,70.8574,70.8931,12007.0
2018-05-07 11:30:00,79.37,79.39,79.31,79.33,12569.0,70.8931,70.911,70.8395,70.8574,12569.0
2018-05-07 11:35:00,79.31,79.36,79.31,79.31,9479.0,70.8395,70.8842,70.8395,70.8395,9479.0
2018-05-07 11:40:00,79.31,79.36,79.31,79.34,36489.0,70.8395,70.8842,70.8395,70.8663,36489.0
2018-05-07 11:45:00,79.32,79.38,79.32,79.37,20001.0,70.8484,70.902,70.8484,70.8931,20001.0
2018-05-07 11:50:00,79.36,79.4,79.34,79.4,19602.0,70.8842,70.9199,70.8663,70.9199,19602.0
2018-05-07 11:55:00,79.39,79.43,79.37,79.43,22213.0,70.911,70.9467,70.8931,70.9467,22213.0
2018-05-07 12:00:00,79.42,79.5,79.42,79.5,23939.0,70.9377,71.0092,70.9377,71.0092,23939.0
2018-05-07 12:05:00,79.5,79.51,79.49,79.5,16578.0,71.0092,71.0181,71.0003,71.0092,16578.0
2018-05-07 12:10:00,79.51,79.54,79.49,79.51,29139.0,71.0181,71.0449,71.0003,71.0181,29139.0
2018-05-07 12:15:00,79.51,79.51,79.43,79.47,26243.0,71.0181,71.0181,70.9467,70.9824,26243.0
2018-05-07 12:20:00,79.47,79.5,79.4,79.44,20737.0,70.9824,71.0092,70.9199,70.9556,20737.0
2018-05-07 12:25:00,79.45,79.51,79.43,79.5,36956.0,70.9645,71.0181,70.9467,71.0092,36956.0
2018-05-07 12:30:00,79.5,79.5,79.44,79.5,9429.0,71.0092,71.0092,70.9556,71.0092,9429.0
2018-05-07 12:35:00,79.49,79.56,79.47,79.55,13293.0,71.0003,71.0628,70.9824,71.0539,13293.0
2018-05-07 12:40:00,79.55,79.56,79.52,79.52,23841.0,71.0539,71.0628,71.0271,71.0271,23841.0
2018-05-07 12:45:00,79.53,79.56,79.48,79.52,25134.0,71.036,71.0628,70.9913,71.0271,25134.0
2018-05-07 12:50:00,79.51,79.54,79.5,79.53,13543.0,71.0181,71.0449,71.0092,71.036,13543.0
2018-05-07 12:55:00,79.54,79.58,79.51,79.57,25457.0,71.0449,71.0807,71.0181,71.0717,25457.0
2018-05-07 13:00:00,79.58,79.62,79.56,79.58,9884.0,71.0807,71.1164,71.0628,71.0807,9884.0
2018-05-07 13:05:00,79.58,79.59,79.48,79.51,21293.0,71.0807,71.0896,70.9913,71.0181,21293.0
2018-05-07 13:10:00,79.52,79.54,79.49,79.52,10486.0,71.0271,71.0449,71.0003,71.0271,10486.0
2018-05-07 13:15:00,79.51,79.58,79.48,79.58,10901.0,71.0181,71.0807,70.9913,71.0807,10901.0
2018-05-07 13:20:00,79.58,79.61,79.56,79.59,9209.0,71.0807,71.1075,71.0628,71.0896,9209.0
2018-05-07 13:25:00,79.58,79.61,79.58,79.58,8991.0,71.0807,71.1075,71.0807,71.0807,8991.0
2018-05-07 13:30:00,79.58,79.64,79.57,79.64,13203.0,71.0807,71.1343,71.0717,71.1343,13203.0
2018-05-07 13:35:00,79.63,79.63,79.54,79.58,10081.0,71.1253,71.1253,71.0449,71.0807,10081.0
2018-05-07 13:40:00,79.58,79.65,79.58,79.64,9008.0,71.0807,71.1432,71.0807,71.1343,9008.0
2018-05-07 13:45:00,79.63,79.64,79.6,79.6,16896.0,71.1253,71.1343,71.0985,71.0985,16896.0
2018-05-07 13:50:00,79.6,79.66,79.6,79.64,27937.0,71.0985,71.1521,71.0985,71.1343,27937.0
2018-05-07 13:55:00,79.65,79.67,79.62,79.64,17176.0,71.1432,71.161,71.1164,71.1343,17176.0
2018-05-07 14:00:00,79.65,79.66,79.62,79.66,21538.0,71.1432,71.1521,71.1164,71.1521,21538.0
2018-05-07 14:05:00,79.65,79.67,79.64,79.67,25033.0,71.1432,71.161,71.1343,71.161,25033.0
2018-05-07 14:10:00,79.67,79.71,79.66,79.68,49885.0,71.161,71.1968,71.1521,71.17,49885.0
2018-05-07 14:15:00,79.68,79.72,79.68,79.71,13359.0,71.17,71.2057,71.17,71.1968,13359.0
2018-05-07 14:20:00,79.72,79.75,79.7,79.74,43859.0,71.2057,71.2325,71.1878,71.2236,43859.0
2018-05-07 14:25:00,79.74,79.76,79.69,79.75,18742.0,71.2236,71.2414,71.1789,71.2325,18742.0
2018-05-07 14:30:00,79.75,79.79,79.72,79.76,23970.0,71.2325,71.2682,71.2057,71.2414,23970.0
2018-05-07 14:35:00,79.76,79.77,79.7,79.7,27424.0,71.2414,71.2504,71.1878,71.1878,27424.0
2018-05-07 14:40:00,79.71,79.74,79.6,79.63,13322.0,71.1968,71.2236,71.0985,71.1253,13322.0
2018-05-07 14:45:00,79.62,79.63,79.57,79.58,13754.0,71.1164,71.1253,71.0717,71.0807,13754.0
2018-05-07 14:50:00,79.58,79.59,79.46,79.52,59402.0,71.0807,71.0896,70.9735,71.0271,59402.0
2018-05-07 14:55:00,79.52,79.56,79.52,79.53,10427.0,71.0271,71.0628,71.0271,71.036,10427.0
2018-05-07 15:00:00,79.52,79.59,79.51,79.58,32557.0,71.0271,71.0896,71.0181,71.0807,32557.0
2018-05-07 15:05:00,79.59,79.63,79.56,79.58,25135.0,71.0896,71.1253,71.0628,71.0807,25135.0
2018-05-07 15:10:00,79.58,79.58,79.39,79.41,25007.0,71.0807,71.0807,70.911,70.9288,25007.0
2018-05-07 15:15:00,79.4,79.47,79.38,79.4,29276.0,70.9199,70.9824,70.902,70.9199,29276.0
2018-05-07 15:20:00,79.41,79.41,79.32,79.39,68203.0,70.9288,70.9288,70.8484,70.911,68203.0
2018-05-07 15:25:00,79.38,79.46,79.35,79.45,27702.0,70.902,70.9735,70.8752,70.9645,27702.0
2018-05-07 15:30:00,79.45,79.5,79.4,79.48,24566.0,70.9645,71.0092,70.9199,70.9913,24566.0
2018-05-07 15:35:00,79.47,79.52,79.45,79.48,21072.0,70.9824,71.0271,70.9645,70.9913,21072.0
2018-05-07 15:40:00,79.48,79.52,79.46,79.48,20645.0,70.9913,71.0271,70.9735,70.9913,20645.0
2018-05-07 15:45:00,79.47,79.5,79.43,79.48,22862.0,70.9824,71.0092,70.9467,70.9913,22862.0
2018-05-07 15:50:00,79.49,79.49,79.36,79.41,22233.0,71.0003,71.0003,70.8842,70.9288,22233.0
2018-05-07 15:55:00,79.42,79.48,79.41,79.44,104330.0,70.9377,70.9913,70.9288,70.9556,104330.0
2018-05-08 09:30:00,79.41,79.62,79.39,79.62,45367.0,70.9288,71.1164,70.911,71.1164,45367.0
2018-05-08 09:35:00,79.62,79.66,79.56,79.57,36541.0,71.1164,71.1521,71.0628,71.0717,36541.0
2018-05-08 09:40:00,79.56,79.64,79.56,79.61,22071.0,71.0628,71.1343,71.0628,71.1075,22071.0
2018-05-08 09:45:00,79.61,79.74,79.6,79.64,38391.0,71.1075,71.2236,71.0985,71.1343,38391.0
2018-05-08 09:50:00,79.65,79.74,79.63,79.66,31165.0,71.1432,71.2236,71.1253,71.1521,31165.0
2018-05-08 09:55:00,79.66,79.77,79.66,79.77,20580.0,71.1521,71.2504,71.1521,71.2504,20580.0
2018-05-08 10:00:00,79.77,79.84,79.72,79.84,11953.0,71.2504,71.3129,71.2057,71.3129,11953.0
2018-05-08 10:05:00,79.84,79.98,79.82,79.94,37095.0,71.3129,71.4379,71.295,71.4022,37095.0
2018-05-08 10:10:00,79.94,80.0,79.89,79.89,21093.0,71.4022,71.4558,71.3576,71.3576,21093.0
2018-05-08 10:15:00,79.89,79.94,79.84,79.92,19662.0,71.3576,71.4022,71.3129,71.3843,19662.0
2018-05-08 10:20:00,79.89,79.91,79.83,79.85,62216.0,71.3576,71.3754,71.304,71.3218,62216.0
2018-05-08 10:25:00,79.86,79.9,79.82,79.87,18963.0,71.3308,71.3665,71.295,71.3397,18963.0
2018-05-08 10:30:00,79.86,79.96,79.86,79.96,24290.0,71.3308,71.4201,71.3308,71.4201,24290.0
2018-05-08 10:35:00,79.96,80.02,79.94,79.95,27401.0,71.4201,71.4737,71.4022,71.4111,27401.0
2018-05-08 10:40:00,79.95,79.96,79.9,79.91,13044.0,71.4111,71.4201,71.3665,71.3754,13044.0
2018-05-08 10:45:00,79.88,79.91,79.79,79.81,31209.0,71.3486,71.3754,71.2682,71.2861,31209.0
2018-05-08 10:50:00,79.81,79.96,79.81,79.94,12714.0,71.2861,71.4201,71.2861,71.4022,12714.0
2018-05-08 10:55:00,79.92,79.94,79.77,79.78,20154.0,71.3843,71.4022,71.2504,71.2593,20154.0
2018-05-08 11:00:00,79.77,79.83,79.75,79.8,29639.0,71.2504,71.304,71.2325,71.2772,29639.0
2018-05-08 11:05:00,79.81,79.83,79.69,79.69,25665.0,71.2861,71.304,71.1789,71.1789,25665.0
2018-05-08 11:10:00,79.69,79.85,79.66,79.79,26618.0,71.1789,71.3218,71.1521,71.2682,26618.0
2018-05-08 11:15:00,79.79,79.92,79.78,79.8,37471.0,71.2682,71.3843,71.2593,71.2772,37471.0
2018-05-08 11:20:00,79.81,79.9,79.76,79.77,37583.0,71.2861,71.3665,71.2414,71.2504,37583.0
2018-05-08 11:25:00,79.77,79.82,79.74,79.8,15903.0,71.2504,71.295,71.2236,71.2772,15903.0
2018-05-08 11:30:00,79.78,79.8,79.74,79.75,22195.0,71.2593,71.2772,71.2236,71.2325,22195.0
2018-05-08 11:35:00,79.74,79.81,79.7,79.74,47074.0,71.2236,71.2861,71.1878,71.2236,47074.0
2018-05-08 11:40:00,79.72,79.81,79.7,79.81,28940.0,71.2057,71.2861,71.1878,71.2861,28940.0
2018-05-08 11:45:00,79.81,79.88,79.78,79.85,17974.0,71.2861,71.3486,71.2593,71.3218,17974.0
2018-05-08 11:50:00,79.85,79.9,79.81,79.84,20976.0,71.3218,71.3665,71.2861,71.3129,20976.0
2018-05-08 11:55:00,79.84,79.9,79.81,79.82,21006.0,71.3129,71.3665,71.2861,71.295,21006.0
2018-05-08 12:00:00,79.81,79.83,79.72,79.75,15528.0,71.2861,71.304,71.2057,71.2325,15528.0
2018-05-08 12:05:00,79.75,79.77,79.67,79.73,54615.0,71.2325,71.2504,71.161,71.2146,54615.0
2018-05-08 12:10:00,79.73,79.74,79.69,79.69,48944.0,71.2146,71.2236,71.1789,71.1789,48944.0
2018-05-08 12:15:00,79.68,79.7,79.58,79.62,35062.0,71.17,71.1878,71.0807,71.1164,35062.0
2018-05-08 12:20:00,79.61,79.62,79.54,79.6,20883.0,71.1075,71.1164,71.0449,71.0985,20883.0
2018-05-08 12:25:00,79.61,79.68,79.61,79.64,435232.0,71.1075,71.17,71.1075,71.1343,435232.0
2018-05-08 12:30:00,79.65,79.7,79.64,79.69,116926.0,71.1432,71.1878,71.1343,71.1789,116926.0
2018-05-08 12:35:00,79.68,79.71,79.64,79.7,111293.0,71.17,71.1968,71.1343,71.1878,111293.0
2018-05-08 12:40:00,79.71,79.73,79.69,79.73,11721.0,71.1968,71.2146,71.1789,71.2146,11721.0
2018-05-08 12:45:00,79.71,79.75,79.69,79.7,14106.0,71.1968,71.2325,71.1789,71.1878,14106.0
2018-05-08 12:50:00,79.72,79.72,79.67,79.69,85769.0,71.2057,71.2057,71.161,71.1789,85769.0
2018-05-08 12:55:00,79.69,79.7,79.59,79.69,181714.0,71.1789,71.1878,71.0896,71.1789,181714.0
2018-05-08 13:00:00,79.69,79.84,79.68,79.82,72811.0,71.1789,71.3129,71.17,71.295,72811.0
2018-05-08 13:05:00,79.82,79.87,79.81,79.83,45404.0,71.295,71.3397,71.2861,71.304,45404.0
2018-05-08 13:10:00,79.83,79.85,79.78,79.83,22613.0,71.304,71.3218,71.2593,71.304,22613.0
2018-05-08 13:15:00,79.81,79.84,79.8,79.82,9083.0,71.2861,71.3129,71.2772,71.295,9083.0
2018-05-08 13:20:00,79.83,79.88,79.83,79.87,12320.0,71.304,71.3486,71.304,71.3397,12320.0
2018-05-08 13:25:00,79.88,79.95,79.87,79.92,26373.0,71.3486,71.4111,71.3397,71.3843,26373.0
2018-05-08 13:30:00,79.92,79.94,79.89,79.89,12917.0,71.3843,71.4022,71.3576,71.3576,12917.0
2018-05-08 13:35:00,79.9,79.93,79.89,79.91,20315.0,71.3665,71.3933,71.3576,71.3754,20315.0
2018-05-08 13:40:00,79.9,79.93,79.85,79.88,23173.0,71.3665,71.3933,71.3218,71.3486,23173.0
2018-05-08 13:45:00,79.88,79.94,79.86,79.88,15601.0,71.3486,71.4022,71.3308,71.3486,15601.0
2018-05-08 13:50:00,79.87,79.92,79.87,79.89,22454.0,71.3397,71.3843,71.3397,71.3576,22454.0
2018-05-08 13:55:00,79.88,79.88,79.75,79.78,24402.0,71.3486,71.3486,71.2325,71.2593,24402.0
2018-05-08 14:00:00,79.79,79.89,79.79,79.84,24344.0,71.2682,71.3576,71.2682,71.3129,24344.0
2018-05-08 14:05:00,79.85,79.87,79.8,79.83,15649.0,71.3218,71.3397,71.2772,71.304,15649.0
2018-05-08 14:10:00,79.81,79.86,79.74,79.81,34421.0,71.2861,71.3308,71.2236,71.2861,34421.0
2018-05-08 14:15:00,79.82,79.88,79.81,79.87,21862.0,71.295,71.3486,71.2861,71.3397,21862.0
2018-05-08 14:20:00,79.87,79.98,79.84,79.95,30667.0,71.3397,71.4379,71.3129,71.4111,30667.0
2018-05-08 14:25:00,79.96,80.03,79.82,79.84,34745.0,71.4201,71.4826,71.295,71.3129,34745.0
2018-05-08 14:30:00,79.86,79.94,79.83,79.92,17921.0,71.3308,71.4022,71.304,71.3843,17921.0
2018-05-08 14:35:00,79.92,79.97,79.86,79.86,16654.0,71.3843,71.429,71.3308,71.3308,16654.0
2018-05-08 14:40:00,79.85,79.85,79.7,79.82,115474.0,71.3218,71.3218,71.1878,71.295,115474.0
2018-05-08 14:45:00,79.83,79.87,79.79,79.87,85170.0,71.304,71.3397,71.2682,71.3397,85170.0
2018-05-08 14:50:00,79.87,79.97,79.85,79.95,30833.0,71.3397,71.429,71.3218,71.4111,30833.0
2018-05-08 14:55:00,79.95,79.98,79.89,79.9,42263.0,71.4111,71.4379,71.3576,71.3665,42263.0
2018-05-08 15:00:00,79.89,80.0,79.81,79.99,27903.0,71.3576,71.4558,71.2861,71.4469,27903.0
2018-05-08 15:05:00,79.99,80.03,79.98,80.01,42977.0,71.4469,71.4826,71.4379,71.4647,42977.0
2018-05-08 15:10:00,80.0,80.07,79.97,80.06,28892.0,71.4558,71.5183,71.429,71.5094,28892.0
2018-05-08 15:15:00,80.06,80.08,79.99,80.01,35115.0,71.5094,71.5273,71.4469,71.4647,35115.0
2018-05-08 15:20:00,80.02,80.1,80.01,80.04,32450.0,71.4737,71.5451,71.4647,71.4915,32450.0
2018-05-08 15:25:00,80.04,80.05,79.99,80.03,54999.0,71.4915,71.5005,71.4469,71.4826,54999.0
2018-05-08 15:30:00,80.03,80.09,80.02,80.05,42165.0,71.4826,71.5362,71.4737,71.5005,42165.0
2018-05-08 15:35:00,80.06,80.12,80.06,80.09,45865.0,71.5094,71.563,71.5094,71.5362,45865.0
2018-05-08 15:40:00,80.09,80.13,80.07,80.08,30892.0,71.5362,71.5719,71.5183,71.5273,30892.0
2018-05-08 15:45:00,80.06,80.06,80.01,80.02,27949.0,71.5094,71.5094,71.4647,71.4737,27949.0
2018-05-08 15:50:00,80.02,80.05,79.99,80.03,42262.0,71.4737,71.5005,71.4469,71.4826,42262.0
2018-05-08 15:55:00,80.03,80.13,80.01,80.12,112372.0,71.4826,71.5719,71.4647,71.563,112372.0
2018-05-09 09:30:00,80.24,80.49,80.18,80.48,206562.0,71.6702,71.8935,71.6166,71.8845,206562.0
2018-05-09 09:35:00,80.49,80.55,80.31,80.36,102306.0,71.8935,71.9471,71.7327,71.7774,102306.0
2018-05-09 09:40:00,80.36,80.49,80.36,80.39,30541.0,71.7774,71.8935,71.7774,71.8042,30541.0
2018-05-09 09:45:00,80.39,80.46,80.35,80.35,58300.0,71.8042,71.8667,71.7684,71.7684,58300.0
2018-05-09 09:50:00,80.38,80.44,80.32,80.38,21313.0,71.7952,71.8488,71.7416,71.7952,21313.0
2018-05-09 09:55:00,80.37,80.43,80.32,80.35,14602.0,71.7863,71.8399,71.7416,71.7684,14602.0
2018-05-09 10:00:00,80.35,80.35,80.24,80.33,17753.0,71.7684,71.7684,71.6702,71.7506,17753.0
2018-05-09 10:05:00,80.33,80.37,80.31,80.35,15100.0,71.7506,71.7863,71.7327,71.7684,15100.0
2018-05-09 10:10:00,80.34,80.36,80.28,80.35,23981.0,71.7595,71.7774,71.7059,71.7684,23981.0
2018-05-09 10:15:00,80.36,80.37,80.3,80.37,20333.0,71.7774,71.7863,71.7238,71.7863,20333.0
2018-05-09 10:20:00,80.37,80.4,80.3,80.3,32617.0,71.7863,71.8131,71.7238,71.7238,32617.0
2018-05-09 10:25:00,80.31,80.31,80.17,80.19,16335.0,71.7327,71.7327,71.6076,71.6255,16335.0
2018-05-09 10:30:00,80.2,80.26,80.07,80.1,38077.0,71.6344,71.688,71.5183,71.5451,38077.0
2018-05-09 10:35:00,80.11,80.16,80.06,80.1,32251.0,71.5541,71.5987,71.5094,71.5451,32251.0
2018-05-09 10:40:00,80.07,80.12,80.07,80.09,31853.0,71.5183,71.563,71.5183,71.5362,31853.0
2018-05-09 10:45:00,80.09,80.16,80.05,80.15,22855.0,71.5362,71.5987,71.5005,71.5898,22855.0
2018-05-09 10:50:00,80.15,80.17,79.96,79.97,47320.0,71.5898,71.6076,71.4201,71.429,47320.0
2018-05-09 10:55:00,79.98,80.03,79.94,79.97,64186.0,71.4379,71.4826,71.4022,71.429,64186.0
2018-05-09 11:00:00,80.01,80.06,79.98,80.02,40452.0,71.4647,71.5094,71.4379,71.4737,40452.0
2018-05-09 11:05:00,80.01,80.03,79.92,80.02,74584.0,71.4647,71.4826,71.3843,71.4737,74584.0
2018-05-09 11:10:00,80.01,80.03,79.94,79.94,41891.0,71.4647,71.4826,71.4022,71.4022,41891.0
2018-05-09 11:15:00,79.94,80.04,79.89,80.02,40908.0,71.4022,71.4915,71.3576,71.4737,40908.0
2018-05-09 11:20:00,80.04,80.08,80.03,80.08,30479.0,71.4915,71.5273,71.4826,71.5273,30479.0
2018-05-09 11:25:00,80.08,80.12,80.05,80.12,17540.0,71.5273,71.563,71.5005,71.563,17540.0
2018-05-09 11:30:00,80.11,80.12,80.07,80.1,25430.0,71.5541,71.563,71.5183,71.5451,25430.0
2018-05-09 11:35:00,80.1,80.11,80.05,80.11,39222.0,71.5451,71.5541,71.5005,71.5541,39222.0
2018-05-09 11:40:00,80.11,80.15,80.09,80.12,19303.0,71.5541,71.5898,71.5362,71.563,19303.0
2018-05-09 11:45:00,80.13,80.13,80.02,80.05,15673.0,71.5719,71.5719,71.4737,71.5005,15673.0
2018-05-09 11:50:00,80.05,80.1,80.03,80.06,19361.0,71.5005,71.5451,71.4826,71.5094,19361.0
2018-05-09 11:55:00,80.09,80.14,80.09,80.13,31062.0,71.5362,71.5809,71.5362,71.5719,31062.0
2018-05-09 12:00:00,80.14,80.19,80.1,80.16,33398.0,71.5809,71.6255,71.5451,71.5987,33398.0
2018-05-09 12:05:00,80.15,80.19,80.14,80.16,20762.0,71.5898,71.6255,71.5809,71.5987,20762.0
2018-05-09 12:10:00,80.16,80.2,80.14,80.18,18877.0,71.5987,71.6344,71.5809,71.6166,18877.0
2018-05-09 12:15:00,80.2,80.22,80.19,80.22,14662.0,71.6344,71.6523,71.6255,71.6523,14662.0
2018-05-09 12:20:00,80.21,80.29,80.2,80.25,35523.0,71.6434,71.7148,71.6344,71.6791,35523.0
2018-05-09 12:25:00,80.25,80.3,80.23,80.27,20127.0,71.6791,71.7238,71.6612,71.697,20127.0
2018-05-09 12:30:00,80.27,80.3,80.25,80.3,20614.0,71.697,71.7238,71.6791,71.7238,20614.0
2018-05-09 12:35:00,80.3,80.31,80.25,80.29,16495.0,71.7238,71.7327,71.6791,71.7148,16495.0
2018-05-09 12:40:00,80.3,80.4,80.27,80.38,27436.0,71.7238,71.8131,71.697,71.7952,27436.0
2018-05-09 12:45:00,80.39,80.46,80.38,80.45,20731.0,71.8042,71.8667,71.7952,71.8577,20731.0
2018-05-09 12:50:00,80.45,80.48,80.45,80.45,24081.0,71.8577,71.8845,71.8577,71.8577,24081.0
2018-05-09 12:55:00,80.47,80.49,80.44,80.47,22669.0,71.8756,71.8935,71.8488,71.8756,22669.0
2018-05-09 13:00:00,80.47,80.58,80.47,80.55,30606.0,71.8756,71.9739,71.8756,71.9471,30606.0
2018-05-09 13:05:00,80.54,80.61,80.53,80.61,49829.0,71.9381,72.0007,71.9292,72.0007,49829.0
2018-05-09 13:10:00,80.61,80.61,80.54,80.56,18526.0,72.0007,72.0007,71.9381,71.956,18526.0
2018-05-09 13:15:00,80.57,80.58,80.52,80.54,27107.0,71.9649,71.9739,71.9203,71.9381,27107.0
2018-05-09 13:20:00,80.56,80.62,80.55,80.6,16541.0,71.956,72.0096,71.9471,71.9917,16541.0
2018-05-09 13:25:00,80.6,80.64,80.57,80.63,19121.0,71.9917,72.0274,71.9649,72.0185,19121.0
2018-05-09 13:30:00,80.63,80.66,80.62,80.63,32758.0,72.0185,72.0453,72.0096,72.0185,32758.0
2018-05-09 13:35:00,80.63,80.64,80.6,80.63,16097.0,72.0185,72.0274,71.9917,72.0185,16097.0
2018-05-09 13:40:00,80.63,80.67,80.63,80.66,11775.0,72.0185,72.0542,72.0185,72.0453,11775.0
2018-05-09 13:45:00,80.66,80.72,80.62,80.72,60906.0,72.0453,72.0989,72.0096,72.0989,60906.0
2018-05-09 13:50:00,80.72,80.72,80.69,80.69,15983.0,72.0989,72.0989,72.0721,72.0721,15983.0
2018-05-09 13:55:00,80.7,80.72,80.65,80.71,14466.0,72.081,72.0989,72.0364,72.09,14466.0
2018-05-09 14:00:00,80.72,80.72,80.63,80.66,16396.0,72.0989,72.0989,72.0185,72.0453,16396.0
2018-05-09 14:05:00,80.67,80.7,80.65,80.7,9640.0,72.0542,72.081,72.0364,72.081,9640.0
2018-05-09 14:10:00,80.71,80.73,80.69,80.7,13820.0,72.09,72.1078,72.0721,72.081,13820.0
2018-05-09 14:15:00,80.72,80.73,80.67,80.67,27316.0,72.0989,72.1078,72.0542,72.0542,27316.0
2018-05-09 14:20:00,80.67,80.68,80.62,80.67,46604.0,72.0542,72.0632,72.0096,72.0542,46604.0
2018-05-09 14:25:00,80.67,80.68,80.61,80.67,32136.0,72.0542,72.0632,72.0007,72.0542,32136.0
2018-05-09 14:30:00,80.66,80.7,80.64,80.7,16013.0,72.0453,72.081,72.0274,72.081,16013.0
2018-05-09 14:35:00,80.7,80.72,80.67,80.68,19084.0,72.081,72.0989,72.0542,72.0632,19084.0
2018-05-09 14:40:00,80.68,80.72,80.67,80.7,44091.0,72.0632,72.0989,72.0542,72.081,44091.0
2018-05-09 14:45:00,80.7,80.74,80.69,80.73,33649.0,72.081,72.1168,72.0721,72.1078,33649.0
2018-05-09 14:50:00,80.72,80.74,80.65,80.65,76457.0,72.0989,72.1168,72.0364,72.0364,76457.0
2018-05-09 14:55:00,80.66,80.69,80.66,80.67,15809.0,72.0453,72.0721,72.0453,72.0542,15809.0
2018-05-09 15:00:00,80.66,80.66,80.59,80.59,24228.0,72.0453,72.0453,71.9828,71.9828,24228.0
2018-05-09 15:05:00,80.6,80.64,80.6,80.62,41228.0,71.9917,72.0274,71.9917,72.0096,41228.0
2018-05-09 15:10:00,80.61,80.64,80.58,80.59,36003.0,72.0007,72.0274,71.9739,71.9828,36003.0
2018-05-09 15:15:00,80.59,80.61,80.54,80.56,27205.0,71.9828,72.0007,71.9381,71.956,27205.0
2018-05-09 15:20:00,80.57,80.63,80.57,80.61,33482.0,71.9649,72.0185,71.9649,72.0007,33482.0
2018-05-09 15:25:00,80.6,80.65,80.55,80.62,215441.0,71.9917,72.0364,71.9471,72.0096,215441.0
2018-05-09 15:30:00,80.62,80.65,80.58,80.59,54808.0,72.0096,72.0364,71.9739,71.9828,54808.0
2018-05-09 15:35:00,80.59,80.63,80.57,80.58,34567.0,71.9828,72.0185,71.9649,71.9739,34567.0
2018-05-09 15:40:00,80.58,80.59,80.54,80.59,62599.0,71.9739,71.9828,71.9381,71.9828,62599.0
2018-05-09 15:45:00,80.58,80.64,80.58,80.63,145688.0,71.9739,72.0274,71.9739,72.0185,145688.0
2018-05-09 15:50:00,80.64,80.65,80.59,80.59,93698.0,72.0274,72.0364,71.9828,71.9828,93698.0
2018-05-09 15:55:00,80.59,80.61,80.53,80.55,86428.0,71.9828,72.0007,71.9292,71.9471,86428.0
2018-05-10 09:30:00,80.65,80.75,80.62,80.62,61770.0,72.0364,72.1257,72.0096,72.0096,61770.0
2018-05-10 09:35:00,80.64,80.77,80.64,80.69,52014.0,72.0274,72.1436,72.0274,72.0721,52014.0
2018-05-10 09:40:00,80.7,80.76,80.69,80.72,24228.0,72.081,72.1346,72.0721,72.0989,24228.0
2018-05-10 09:45:00,80.74,80.78,80.7,80.76,23134.0,72.1168,72.1525,72.081,72.1346,23134.0
2018-05-10 09:50:00,80.76,80.79,80.68,80.68,25079.0,72.1346,72.1614,72.0632,72.0632,25079.0
2018-05-10 09:55:00,80.7,80.74,80.68,80.71,21306.0,72.081,72.1168,72.0632,72.09,21306.0
2018-05-10 10:00:00,80.72,80.74,80.65,80.72,28460.0,72.0989,72.1168,72.0364,72.0989,28460.0
2018-05-10 10:05:00,80.71,80.8,80.7,80.77,23578.0,72.09,72.1704,72.081,72.1436,23578.0
2018-05-10 10:10:00,80.77,80.82,80.68,80.7,230834.0,72.1436,72.1882,72.0632,72.081,230834.0
2018-05-10 10:15:00,80.7,80.7,80.55,80.59,51153.0,72.081,72.081,71.9471,71.9828,51153.0
2018-05-10 10:20:00,80.59,80.61,80.55,80.58,18870.0,71.9828,72.0007,71.9471,71.9739,18870.0
2018-05-10 10:25:00,80.6,80.69,80.6,80.69,38394.0,71.9917,72.0721,71.9917,72.0721,38394.0
2018-05-10 10:30:00,80.69,80.71,80.67,80.71,46654.0,72.0721,72.09,72.0542,72.09,46654.0
2018-05-10 10:35:00,80.73,80.75,80.7,80.7,32750.0,72.1078,72.1257,72.081,72.081,32750.0
2018-05-10 10:40:00,80.7,80.77,80.7,80.73,29180.0,72.081,72.1436,72.081,72.1078,29180.0
2018-05-10 10:45:00,80.74,80.79,80.72,80.79,21230.0,72.1168,72.1614,72.0989,72.1614,21230.0
2018-05-10 10:50:00,80.78,80.8,80.72,80.75,14336.0,72.1525,72.1704,72.0989,72.1257,14336.0
2018-05-10 10:55:00,80.76,80.82,80.76,80.78,114856.0,72.1346,72.1882,72.1346,72.1525,114856.0
2018-05-10 11:00:00,80.78,80.83,80.77,80.81,31600.0,72.1525,72.1972,72.1436,72.1793,31600.0
2018-05-10 11:05:00,80.81,80.81,80.77,80.81,22668.0,72.1793,72.1793,72.1436,72.1793,22668.0
2018-05-10 11:10:00,80.81,80.87,80.81,80.85,13324.0,72.1793,72.2329,72.1793,72.215,13324.0
2018-05-10 11:15:00,80.85,80.91,80.84,80.87,99132.0,72.215,72.2686,72.2061,72.2329,99132.0
2018-05-10 11:20:00,80.87,80.9,80.86,80.88,32194.0,72.2329,72.2597,72.224,72.2418,32194.0
2018-05-10 11:25:00,80.89,80.94,80.89,80.93,17624.0,72.2507,72.2954,72.2507,72.2865,17624.0
2018-05-10 11:30:00,80.93,80.96,80.91,80.93,23528.0,72.2865,72.3133,72.2686,72.2865,23528.0
2018-05-10 11:35:00,80.93,80.99,80.92,80.95,11785.0,72.2865,72.3401,72.2775,72.3043,11785.0
2018-05-10 11:40:00,80.96,81.02,80.94,81.02,17362.0,72.3133,72.3669,72.2954,72.3669,17362.0
2018-05-10 11:45:00,81.02,81.06,81.01,81.05,32058.0,72.3669,72.4026,72.3579,72.3937,32058.0
2018-05-10 11:50:00,81.06,81.07,80.97,80.99,110667.0,72.4026,72.4115,72.3222,72.3401,110667.0
2018-05-10 11:55:00,81.0,81.1,81.0,81.06,37340.0,72.349,72.4383,72.349,72.4026,37340.0
2018-05-10 12:00:00,81.06,81.09,81.05,81.05,12772.0,72.4026,72.4294,72.3937,72.3937,12772.0
2018-05-10 12:05:00,81.06,81.08,81.05,81.07,19409.0,72.4026,72.4205,72.3937,72.4115,19409.0
2018-05-10 12:10:00,81.08,81.14,81.08,81.11,21404.0,72.4205,72.474,72.4205,72.4473,21404.0
2018-05-10 12:15:00,81.11,81.14,81.1,81.13,19059.0,72.4473,72.474,72.4383,72.4651,19059.0
2018-05-10 12:20:00,81.14,81.16,81.09,81.1,23787.0,72.474,72.4919,72.4294,72.4383,23787.0
2018-05-10 12:25:00,81.09,81.14,81.09,81.11,16832.0,72.4294,72.474,72.4294,72.4473,16832.0
2018-05-10 12:30:00,81.1,81.16,81.07,81.15,15392.0,72.4383,72.4919,72.4115,72.483,15392.0
2018-05-10 12:35:00,81.14,81.17,81.12,81.15,20633.0,72.474,72.5008,72.4562,72.483,20633.0
2018-05-10 12:40:00,81.14,81.16,81.1,81.15,14476.0,72.474,72.4919,72.4383,72.483,14476.0
2018-05-10 12:45:00,81.15,81.16,81.12,81.13,15574.0,72.483,72.4919,72.4562,72.4651,15574.0
2018-05-10 12:50:00,81.13,81.16,81.12,81.15,13142.0,72.4651,72.4919,72.4562,72.483,13142.0
2018-05-10 12:55:00,81.16,81.19,81.15,81.17,14394.0,72.4919,72.5187,72.483,72.5008,14394.0
2018-05-10 13:00:00,81.17,81.22,81.17,81.2,16304.0,72.5008,72.5455,72.5008,72.5276,16304.0
2018-05-10 13:05:00,81.2,81.22,81.18,81.21,21017.0,72.5276,72.5455,72.5098,72.5366,21017.0
2018-05-10 13:10:00,81.21,81.24,81.13,81.13,17067.0,72.5366,72.5634,72.4651,72.4651,17067.0
2018-05-10 13:15:00,81.15,81.18,81.14,81.14,8008.0,72.483,72.5098,72.474,72.474,8008.0
2018-05-10 13:20:00,81.15,81.15,81.12,81.13,9622.0,72.483,72.483,72.4562,72.4651,9622.0
2018-05-10 13:25:00,81.13,81.14,81.04,81.04,15613.0,72.4651,72.474,72.3847,72.3847,15613.0
2018-05-10 13:30:00,81.05,81.11,81.02,81.11,30493.0,72.3937,72.4473,72.3669,72.4473,30493.0
2018-05-10 13:35:00,81.1,81.1,81.03,81.03,35240.0,72.4383,72.4383,72.3758,72.3758,35240.0
2018-05-10 13:40:00,81.04,81.1,81.02,81.07,20246.0,72.3847,72.4383,72.3669,72.4115,20246.0
2018-05-10 13:45:00,81.07,81.08,81.02,81.03,20207.0,72.4115,72.4205,72.3669,72.3758,20207.0
2018-05-10 13:50:00,81.03,81.07,81.01,81.01,16758.0,72.3758,72.4115,72.3579,72.3579,16758.0
2018-05-10 13:55:00,81.01,81.03,80.98,81.02,16483.0,72.3579,72.3758,72.3311,72.3669,16483.0
2018-05-10 14:00:00,81.02,81.05,80.97,81.05,29564.0,72.3669,72.3937,72.3222,72.3937,29564.0
2018-05-10 14:05:00,81.04,81.13,81.03,81.12,17504.0,72.3847,72.4651,72.3758,72.4562,17504.0
2018-05-10 14:10:00,81.12,81.13,81.1,81.1,23616.0,72.4562,72.4651,72.4383,72.4383,23616.0
2018-05-10 14:15:00,81.1,81.13,81.08,81.12,33726.0,72.4383,72.4651,72.4205,72.4562,33726.0
2018-05-10 14:20:00,81.12,81.12,81.05,81.08,19710.0,72.4562,72.4562,72.3937,72.4205,19710.0
2018-05-10 14:25:00,81.07,81.1,81.03,81.1,23780.0,72.4115,72.4383,72.3758,72.4383,23780.0
2018-05-10 14:30:00,81.09,81.1,81.02,81.03,30130.0,72.4294,72.4383,72.3669,72.3758,30130.0
2018-05-10 14:35:00,81.03,81.03,80.92,80.94,53941.0,72.3758,72.3758,72.2775,72.2954,53941.0
2018-05-10 14:40:00,80.93,80.94,80.89,80.93,18398.0,72.2865,72.2954,72.2507,72.2865,18398.0
2018-05-10 14:45:00,80.93,81.05,80.93,81.05,37969.0,72.2865,72.3937,72.2865,72.3937,37969.0
2018-05-10 14:50:00,81.04,81.06,81.01,81.01,43642.0,72.3847,72.4026,72.3579,72.3579,43642.0
2018-05-10 14:55:00,81.01,81.02,80.99,81.02,21345.0,72.3579,72.3669,72.3401,72.3669,21345.0
2018-05-10 15:00:00,81.02,81.04,80.92,80.93,27443.0,72.3669,72.3847,72.2775,72.2865,27443.0
2018-05-10 15:05:00,80.95,80.97,80.91,80.95,28622.0,72.3043,72.3222,72.2686,72.3043,28622.0
2018-05-10 15:10:00,80.96,80.96,80.9,80.96,31708.0,72.3133,72.3133,72.2597,72.3133,31708.0
2018-05-10 15:15:00,80.96,81.03,80.94,80.98,28129.0,72.3133,72.3758,72.2954,72.3311,28129.0
2018-05-10 15:20:00,80.98,81.0,80.92,80.93,38887.0,72.3311,72.349,72.2775,72.2865,38887.0
2018-05-10 15:25:00,80.94,80.98,80.92,80.97,39618.0,72.2954,72.3311,72.2775,72.3222,39618.0
2018-05-10 15:30:00,80.98,81.0,80.92,80.96,39960.0,72.3311,72.349,72.2775,72.3133,39960.0
2018-05-10 15:35:00,80.96,80.99,80.93,80.96,29699.0,72.3133,72.3401,72.2865,72.3133,29699.0
2018-05-10 15:40:00,80.95,80.98,80.93,80.95,20961.0,72.3043,72.3311,72.2865,72.3043,20961.0
2018-05-10 15:45:00,80.95,80.98,80.94,80.96,36454.0,72.3043,72.3311,72.2954,72.3133,36454.0
2018-05-10 15:50:00,80.95,81.02,80.95,80.98,62889.0,72.3043,72.3669,72.3043,72.3311,62889.0
2018-05-10 15:55:00,80.97,81.03,80.95,81.01,80347.0,72.3222,72.3758,72.3043,72.3579,80347.0
2018-05-11 09:30:00,81.04,81.1,80.95,81.07,64308.0,72.3847,72.4383,72.3043,72.4115,64308.0
2018-05-11 09:35:00,81.08,81.23,81.08,81.16,18282.0,72.4205,72.5544,72.4205,72.4919,18282.0
2018-05-11 09:40:00,81.18,81.28,81.18,81.26,18293.0,72.5098,72.5991,72.5098,72.5812,18293.0
2018-05-11 09:45:00,81.26,81.32,81.22,81.23,58679.0,72.5812,72.6348,72.5455,72.5544,58679.0
2018-05-11 09:50:00,81.22,81.3,81.2,81.28,33478.0,72.5455,72.617,72.5276,72.5991,33478.0
2018-05-11 09:55:00,81.3,81.32,81.25,81.31,18280.0,72.617,72.6348,72.5723,72.6259,18280.0
2018-05-11 10:00:00,81.29,81.32,81.28,81.3,45337.0,72.608,72.6348,72.5991,72.617,45337.0
2018-05-11 10:05:00,81.31,81.33,81.28,81.33,15924.0,72.6259,72.6438,72.5991,72.6438,15924.0
2018-05-11 10:10:00,81.34,81.38,81.28,81.32,31028.0,72.6527,72.6884,72.5991,72.6348,31028.0
2018-05-11 10:15:00,81.3,81.35,81.28,81.28,23649.0,72.617,72.6616,72.5991,72.5991,23649.0
2018-05-11 10:20:00,81.29,81.38,81.29,81.31,18719.0,72.608,72.6884,72.608,72.6259,18719.0
2018-05-11 10:25:00,81.31,81.33,81.27,81.27,76196.0,72.6259,72.6438,72.5902,72.5902,76196.0
2018-05-11 10:30:00,81.26,81.28,81.2,81.27,39172.0,72.5812,72.5991,72.5276,72.5902,39172.0
2018-05-11 10:35:00,81.27,81.28,81.16,81.17,25528.0,72.5902,72.5991,72.4919,72.5008,25528.0
2018-05-11 10:40:00,81.16,81.26,81.16,81.26,19560.0,72.4919,72.5812,72.4919,72.5812,19560.0
2018-05-11 10:45:00,81.28,81.3,81.24,81.26,17539.0,72.5991,72.617,72.5634,72.5812,17539.0
2018-05-11 10:50:00,81.26,81.27,81.21,81.25,22854.0,72.5812,72.5902,72.5366,72.5723,22854.0
2018-05-11 10:55:00,81.25,81.34,81.23,81.32,30144.0,72.5723,72.6527,72.5544,72.6348,30144.0
2018-05-11 11:00:00,81.33,81.33,81.28,81.31,17983.0,72.6438,72.6438,72.5991,72.6259,17983.0
2018-05-11 11:05:00,81.3,81.31,81.22,81.22,31021.0,72.617,72.6259,72.5455,72.5455,31021.0
2018-05-11 11:10:00,81.22,81.29,81.22,81.28,9850.0,72.5455,72.608,72.5455,72.5991,9850.0
2018-05-11 11:15:00,81.26,81.28,81.23,81.24,11221.0,72.5812,72.5991,72.5544,72.5634,11221.0
2018-05-11 11:20:00,81.24,81.28,81.23,81.24,20714.0,72.5634,72.5991,72.5544,72.5634,20714.0
2018-05-11 11:25:00,81.24,81.25,81.19,81.2,11622.0,72.5634,72.5723,72.5187,72.5276,11622.0
2018-05-11 11:30:00,81.21,81.23,81.16,81.16,17807.0,72.5366,72.5544,72.4919,72.4919,17807.0
2018-05-11 11:35:00,81.16,81.2,81.14,81.15,23712.0,72.4919,72.5276,72.474,72.483,23712.0
2018-05-11 11:40:00,81.14,81.19,81.13,81.19,35595.0,72.474,72.5187,72.4651,72.5187,35595.0
2018-05-11 11:45:00,81.18,81.2,81.15,81.16,14767.0,72.5098,72.5276,72.483,72.4919,14767.0
2018-05-11 11:50:00,81.17,81.2,81.16,81.19,29973.0,72.5008,72.5276,72.4919,72.5187,29973.0
2018-05-11 11:55:00,81.19,81.19,81.16,81.17,12801.0,72.5187,72.5187,72.4919,72.5008,12801.0
2018-05-11 12:00:00,81.18,81.22,81.15,81.2,12527.0,72.5098,72.5455,72.483,72.5276,12527.0
2018-05-11 12:05:00,81.21,81.23,81.19,81.2,58621.0,72.5366,72.5544,72.5187,72.5276,58621.0
2018-05-11 12:10:00,81.2,81.2,81.06,81.06,42001.0,72.5276,72.5276,72.4026,72.4026,42001.0
2018-05-11 12:15:00,81.06,81.07,81.01,81.05,17869.0,72.4026,72.4115,72.3579,72.3937,17869.0
2018-05-11 12:20:00,81.07,81.07,81.03,81.05,20357.0,72.4115,72.4115,72.3758,72.3937,20357.0
2018-05-11 12:25:00,81.04,81.04,80.94,80.98,22079.0,72.3847,72.3847,72.2954,72.3311,22079.0
2018-05-11 12:30:00,80.97,81.02,80.94,81.02,16464.0,72.3222,72.3669,72.2954,72.3669,16464.0
2018-05-11 12:35:00,81.02,81.03,80.97,81.0,7028.0,72.3669,72.3758,72.3222,72.349,7028.0
2018-05-11 12:40:00,81.01,81.02,80.98,81.0,9549.0,72.3579,72.3669,72.3311,72.349,9549.0
2018-05-11 12:45:00,81.0,81.05,80.98,81.05,17958.0,72.349,72.3937,72.3311,72.3937,17958.0
2018-05-11 12:50:00,81.05,81.06,81.01,81.04,9080.0,72.3937,72.4026,72.3579,72.3847,9080.0
2018-05-11 12:55:00,81.03,81.05,81.03,81.03,7457.0,72.3758,72.3937,72.3758,72.3758,7457.0
2018-05-11 13:00:00,81.03,81.03,81.0,81.01,7138.0,72.3758,72.3758,72.349,72.3579,7138.0
2018-05-11 13:05:00,81.01,81.06,81.01,81.05,7326.0,72.3579,72.4026,72.3579,72.3937,7326.0
2018-05-11 13:10:00,81.06,81.06,81.02,81.03,9311.0,72.4026,72.4026,72.3669,72.3758,9311.0
2018-05-11 13:15:00,81.04,81.09,81.02,81.04,33903.0,72.3847,72.4294,72.3669,72.3847,33903.0
2018-05-11 13:20:00,81.04,81.09,81.04,81.05,19870.0,72.3847,72.4294,72.3847,72.3937,19870.0
2018-05-11 13:25:00,81.06,81.1,81.04,81.08,11116.0,72.4026,72.4383,72.3847,72.4205,11116.0
2018-05-11 13:30:00,81.07,81.08,81.05,81.06,15546.0,72.4115,72.4205,72.3937,72.4026,15546.0
2018-05-11 13:35:00,81.07,81.07,81.0,81.0,13857.0,72.4115,72.4115,72.349,72.349,13857.0
2018-05-11 13:40:00,81.01,81.03,80.96,80.96,13800.0,72.3579,72.3758,72.3133,72.3133,13800.0
2018-05-11 13:45:00,80.95,80.97,80.91,80.97,17383.0,72.3043,72.3222,72.2686,72.3222,17383.0
2018-05-11 13:50:00,80.96,80.98,80.9,80.97,25498.0,72.3133,72.3311,72.2597,72.3222,25498.0
2018-05-11 13:55:00,80.97,81.0,80.94,80.97,11411.0,72.3222,72.349,72.2954,72.3222,11411.0
2018-05-11 14:00:00,80.98,80.99,80.92,80.93,42203.0,72.3311,72.3401,72.2775,72.2865,42203.0
2018-05-11 14:05:00,80.94,80.95,80.91,80.92,18934.0,72.2954,72.3043,72.2686,72.2775,18934.0
2018-05-11 14:10:00,80.92,80.94,80.82,80.83,37603.0,72.2775,72.2954,72.1882,72.1972,37603.0
2018-05-11 14:15:00,80.84,80.94,80.83,80.94,45037.0,72.2061,72.2954,72.1972,72.2954,45037.0
2018-05-11 14:20:00,80.92,81.01,80.92,80.98,21550.0,72.2775,72.3579,72.2775,72.3311,21550.0
2018-05-11 14:25:00,80.98,81.0,80.95,80.98,13743.0,72.3311,72.349,72.3043,72.3311,13743.0
2018-05-11 14:30:00,80.97,80.99,80.95,80.97,16973.0,72.3222,72.3401,72.3043,72.3222,16973.0
2018-05-11 14:35:00,80.96,81.04,80.95,81.04,31715.0,72.3133,72.3847,72.3043,72.3847,31715.0
2018-05-11 14:40:00,81.04,81.05,81.01,81.03,8058.0,72.3847,72.3937,72.3579,72.3758,8058.0
2018-05-11 14:45:00,81.02,81.08,81.02,81.06,13962.0,72.3669,72.4205,72.3669,72.4026,13962.0
2018-05-11 14:50:00,81.06,81.1,81.05,81.08,14379.0,72.4026,72.4383,72.3937,72.4205,14379.0
2018-05-11 14:55:00,81.07,81.12,81.04,81.12,36087.0,72.4115,72.4562,72.3847,72.4562,36087.0
2018-05-11 15:00:00,81.1,81.14,81.09,81.11,20421.0,72.4383,72.474,72.4294,72.4473,20421.0
2018-05-11 15:05:00,81.11,81.16,81.09,81.14,15010.0,72.4473,72.4919,72.4294,72.474,15010.0
2018-05-11 15:10:00,81.14,81.18,81.14,81.17,22626.0,72.474,72.5098,72.474,72.5008,22626.0
2018-05-11 15:15:00,81.17,81.18,81.11,81.17,37065.0,72.5008,72.5098,72.4473,72.5008,37065.0
2018-05-11 15:20:00,81.16,81.17,81.11,81.16,28335.0,72.4919,72.5008,72.4473,72.4919,28335.0
2018-05-11 15:25:00,81.16,81.18,81.13,81.14,25788.0,72.4919,72.5098,72.4651,72.474,25788.0
2018-05-11 15:30:00,81.13,81.18,81.12,81.18,29447.0,72.4651,72.5098,72.4562,72.5098,29447.0
2018-05-11 15:35:00,81.18,81.22,81.17,81.19,40551.0,72.5098,72.5455,72.5008,72.5187,40551.0
2018-05-11 15:40:00,81.19,81.2,81.16,81.18,60778.0,72.5187,72.5276,72.4919,72.5098,60778.0
2018-05-11 15:45:00,81.17,81.18,81.13,81.17,51751.0,72.5008,72.5098,72.4651,72.5008,51751.0
2018-05-11 15:50:00,81.17,81.19,81.12,81.13,70608.0,72.5008,72.5187,72.4562,72.4651,70608.0
2018-05-11 15:55:00,81.13,81.16,81.08,81.12,65569.0,72.4651,72.4919,72.4205,72.4562,65569.0
2018-05-14 09:30:00,81.27,81.42,81.27,81.42,55046.0,72.5902,72.7241,72.5902,72.7241,55046.0
2018-05-14 09:35:00,81.4,81.44,81.36,81.43,25439.0,72.7063,72.742,72.6706,72.7331,25439.0
2018-05-14 09:40:00,81.44,81.48,81.41,81.48,18898.0,72.742,72.7777,72.7152,72.7777,18898.0
2018-05-14 09:45:00,81.48,81.51,81.4,81.51,24680.0,72.7777,72.8045,72.7063,72.8045,24680.0
2018-05-14 09:50:00,81.5,81.54,81.46,81.51,45143.0,72.7956,72.8313,72.7599,72.8045,45143.0
2018-05-14 09:55:00,81.52,81.52,81.39,81.39,27866.0,72.8135,72.8135,72.6973,72.6973,27866.0
2018-05-14 10:00:00,81.39,81.43,81.37,81.37,34765.0,72.6973,72.7331,72.6795,72.6795,34765.0
2018-05-14 10:05:00,81.38,81.38,81.28,81.31,34017.0,72.6884,72.6884,72.5991,72.6259,34017.0
2018-05-14 10:10:00,81.29,81.31,81.24,81.31,17069.0,72.608,72.6259,72.5634,72.6259,17069.0
2018-05-14 10:15:00,81.3,81.34,81.2,81.25,80041.0,72.617,72.6527,72.5276,72.5723,80041.0
2018-05-14 10:20:00,81.25,81.3,81.24,81.29,8665.0,72.5723,72.617,72.5634,72.608,8665.0
2018-05-14 10:25:00,81.3,81.31,81.27,81.31,9749.0,72.617,72.6259,72.5902,72.6259,9749.0
2018-05-14 10:30:00,81.31,81.34,81.29,81.34,19039.0,72.6259,72.6527,72.608,72.6527,19039.0
2018-05-14 10:35:00,81.34,81.39,81.32,81.34,20214.0,72.6527,72.6973,72.6348,72.6527,20214.0
2018-05-14 10:40:00,81.34,81.37,81.27,81.28,22515.0,72.6527,72.6795,72.5902,72.5991,22515.0
2018-05-14 10:45:00,81.27,81.27,81.12,81.17,51002.0,72.5902,72.5902,72.4562,72.5008,51002.0
2018-05-14 10:50:00,81.18,81.18,81.1,81.12,26765.0,72.5098,72.5098,72.4383,72.4562,26765.0
2018-05-14 10:55:00,81.14,81.16,81.07,81.09,13656.0,72.474,72.4919,72.4115,72.4294,13656.0
2018-05-14 11:00:00,81.06,81.12,81.04,81.07,12160.0,72.4026,72.4562,72.3847,72.4115,12160.0
2018-05-14 11:05:00,81.05,81.13,81.04,81.1,11251.0,72.3937,72.4651,72.3847,72.4383,11251.0
2018-05-14 11:10:00,81.1,81.14,81.1,81.1,21708.0,72.4383,72.474,72.4383,72.4383,21708.0
2018-05-14 11:15:00,81.12,81.17,81.12,81.15,16618.0,72.4562,72.5008,72.4562,72.483,16618.0
2018-05-14 11:20:00,81.16,81.19,81.06,81.08,18079.0,72.4919,72.5187,72.4026,72.4205,18079.0
2018-05-14 11:25:00,81.08,81.08,80.94,80.97,39126.0,72.4205,72.4205,72.2954,72.3222,39126.0
2018-05-14 11:30:00,80.98,81.05,80.98,81.05,16672.0,72.3311,72.3937,72.3311,72.3937,16672.0
2018-05-14 11:35:00,81.05,81.06,81.02,81.03,17102.0,72.3937,72.4026,72.3669,72.3758,17102.0
2018-05-14 11:40:00,81.02,81.02,80.97,81.02,16635.0,72.3669,72.3669,72.3222,72.3669,16635.0
2018-05-14 11:45:00,81.02,81.06,80.99,81.04,21633.0,72.3669,72.4026,72.3401,72.3847,21633.0
2018-05-14 11:50:00,81.02,81.06,81.0,81.06,11796.0,72.3669,72.4026,72.349,72.4026,11796.0
2018-05-14 11:55:00,81.06,81.1,81.05,81.09,12120.0,72.4026,72.4383,72.3937,72.4294,12120.0
2018-05-14 12:00:00,81.1,81.2,81.07,81.12,100098.0,72.4383,72.5276,72.4115,72.4562,100098.0
2018-05-14 12:05:00,81.13,81.16,81.1,81.13,35017.0,72.4651,72.4919,72.4383,72.4651,35017.0
2018-05-14 12:10:00,81.14,81.14,81.1,81.13,10402.0,72.474,72.474,72.4383,72.4651,10402.0
2018-05-14 12:15:00,81.12,81.12,81.03,81.06,20170.0,72.4562,72.4562,72.3758,72.4026,20170.0
2018-05-14 12:20:00,81.07,81.09,81.05,81.07,7519.0,72.4115,72.4294,72.3937,72.4115,7519.0
2018-05-14 12:25:00,81.06,81.07,81.01,81.02,6321.0,72.4026,72.4115,72.3579,72.3669,6321.0
2018-05-14 12:30:00,81.04,81.06,80.99,81.0,9383.0,72.3847,72.4026,72.3401,72.349,9383.0
2018-05-14 12:35:00,81.01,81.05,81.0,81.03,11721.0,72.3579,72.3937,72.349,72.3758,11721.0
2018-05-14 12:40:00,81.04,81.06,81.0,81.02,10569.0,72.3847,72.4026,72.349,72.3669,10569.0
2018-05-14 12:45:00,81.01,81.04,81.0,81.01,16349.0,72.3579,72.3847,72.349,72.3579,16349.0
2018-05-14 12:50:00,81.01,81.02,80.93,80.93,17509.0,72.3579,72.3669,72.2865,72.2865,17509.0
2018-05-14 12:55:00,80.92,80.93,80.82,80.83,28753.0,72.2775,72.2865,72.1882,72.1972,28753.0
2018-05-14 13:00:00,80.82,80.87,80.82,80.86,33467.0,72.1882,72.2329,72.1882,72.224,33467.0
2018-05-14 13:05:00,80.86,80.88,80.82,80.82,8592.0,72.224,72.2418,72.1882,72.1882,8592.0
2018-05-14 13:10:00,80.82,80.83,80.77,80.83,23431.0,72.1882,72.1972,72.1436,72.1972,23431.0
2018-05-14 13:15:00,80.83,80.87,80.78,80.8,16426.0,72.1972,72.2329,72.1525,72.1704,16426.0
2018-05-14 13:20:00,80.8,80.9,80.79,80.9,17136.0,72.1704,72.2597,72.1614,72.2597,17136.0
2018-05-14 13:25:00,80.9,80.93,80.85,80.9,16905.0,72.2597,72.2865,72.215,72.2597,16905.0
2018-05-14 13:30:00,80.91,80.95,80.83,80.95,11851.0,72.2686,72.3043,72.1972,72.3043,11851.0
2018-05-14 13:35:00,80.94,80.96,80.94,80.96,8246.0,72.2954,72.3133,72.2954,72.3133,8246.0
2018-05-14 13:40:00,80.96,81.01,80.96,80.98,17439.0,72.3133,72.3579,72.3133,72.3311,17439.0
2018-05-14 13:45:00,80.99,81.0,80.92,80.96,8000.0,72.3401,72.349,72.2775,72.3133,8000.0
2018-05-14 13:50:00,80.96,80.96,80.92,80.95,10082.0,72.3133,72.3133,72.2775,72.3043,10082.0
2018-05-14 13:55:00,80.95,80.99,80.94,80.95,17688.0,72.3043,72.3401,72.2954,72.3043,17688.0
2018-05-14 14:00:00,80.95,80.98,80.91,80.92,11744.0,72.3043,72.3311,72.2686,72.2775,11744.0
2018-05-14 14:05:00,80.92,80.93,80.82,80.82,11914.0,72.2775,72.2865,72.1882,72.1882,11914.0
2018-05-14 14:10:00,80.83,80.86,80.78,80.79,21205.0,72.1972,72.224,72.1525,72.1614,21205.0
2018-05-14 14:15:00,80.79,80.81,80.75,80.78,19457.0,72.1614,72.1793,72.1257,72.1525,19457.0
2018-05-14 14:20:00,80.79,80.82,80.78,80.81,15572.0,72.1614,72.1882,72.1525,72.1793,15572.0
2018-05-14 14:25:00,80.81,80.85,80.8,80.85,22853.0,72.1793,72.215,72.1704,72.215,22853.0
2018-05-14 14:30:00,80.85,80.87,80.84,80.86,21613.0,72.215,72.2329,72.2061,72.224,21613.0
2018-05-14 14:35:00,80.85,80.91,80.85,80.91,21977.0,72.215,72.2686,72.215,72.2686,21977.0
2018-05-14 14:40:00,80.9,80.92,80.88,80.9,28218.0,72.2597,72.2775,72.2418,72.2597,28218.0
2018-05-14 14:45:00,80.9,80.9,80.84,80.84,67262.0,72.2597,72.2597,72.2061,72.2061,67262.0
2018-05-14 14:50:00,80.83,80.91,80.8,80.91,27736.0,72.1972,72.2686,72.1704,72.2686,27736.0
2018-05-14 14:55:00,80.91,80.91,80.85,80.88,20553.0,72.2686,72.2686,72.215,72.2418,20553.0
2018-05-14 15:00:00,80.88,80.89,80.82,80.82,27710.0,72.2418,72.2507,72.1882,72.1882,27710.0
2018-05-14 15:05:00,80.82,80.88,80.8,80.87,29302.0,72.1882,72.2418,72.1704,72.2329,29302.0
2018-05-14 15:10:00,80.88,80.9,80.86,80.86,22662.0,72.2418,72.2597,72.224,72.224,22662.0
2018-05-14 15:15:00,80.87,80.87,80.79,80.8,54996.0,72.2329,72.2329,72.1614,72.1704,54996.0
2018-05-14 15:20:00,80.81,80.91,80.79,80.86,22623.0,72.1793,72.2686,72.1614,72.224,22623.0
2018-05-14 15:25:00,80.87,80.9,80.84,80.87,58431.0,72.2329,72.2597,72.2061,72.2329,58431.0
2018-05-14 15:30:00,80.88,80.9,80.85,80.85,20985.0,72.2418,72.2597,72.215,72.215,20985.0
2018-05-14 15:35:00,80.84,80.9,80.84,80.89,22673.0,72.2061,72.2597,72.2061,72.2507,22673.0
2018-05-14 15:40:00,80.88,80.89,80.86,80.87,21799.0,72.2418,72.2507,72.224,72.2329,21799.0
2018-05-14 15:45:00,80.86,80.86,80.75,80.76,37384.0,72.224,72.224,72.1257,72.1346,37384.0
2018-05-14 15:50:00,80.75,80.77,80.68,80.69,61537.0,72.1257,72.1436,72.0632,72.0721,61537.0
2018-05-14 15:55:00,80.7,80.82,80.69,80.78,94313.0,72.081,72.1882,72.0721,72.1525,94313.0
2018-05-15 09:30:00,80.5,80.5,80.34,80.39,60796.0,71.9024,71.9024,71.7595,71.8042,60796.0
2018-05-15 09:35:00,80.39,80.46,80.37,80.37,53227.0,71.8042,71.8667,71.7863,71.7863,53227.0
2018-05-15 09:40:00,80.36,80.46,80.29,80.45,35821.0,71.7774,71.8667,71.7148,71.8577,35821.0
2018-05-15 09:45:00,80.45,80.57,80.44,80.56,37051.0,71.8577,71.9649,71.8488,71.956,37051.0
2018-05-15 09:50:00,80.56,80.63,80.52,80.52,41336.0,71.956,72.0185,71.9203,71.9203,41336.0
2018-05-15 09:55:00,80.52,80.53,80.31,80.31,62898.0,71.9203,71.9292,71.7327,71.7327,62898.0
2018-05-15 10:00:00,80.32,80.4,80.28,80.37,33523.0,71.7416,71.8131,71.7059,71.7863,33523.0
2018-05-15 10:05:00,80.38,80.5,80.36,80.42,42533.0,71.7952,71.9024,71.7774,71.8309,42533.0
2018-05-15 10:10:00,80.42,80.52,80.4,80.52,18315.0,71.8309,71.9203,71.8131,71.9203,18315.0
2018-05-15 10:15:00,80.51,80.53,80.44,80.53,15100.0,71.9113,71.9292,71.8488,71.9292,15100.0
2018-05-15 10:20:00,80.53,80.63,80.51,80.58,32133.0,71.9292,72.0185,71.9113,71.9739,32133.0
2018-05-15 10:25:00,80.59,80.61,80.52,80.53,18983.0,71.9828,72.0007,71.9203,71.9292,18983.0
2018-05-15 10:30:00,80.53,80.62,80.5,80.61,30863.0,71.9292,72.0096,71.9024,72.0007,30863.0
2018-05-15 10:35:00,80.62,80.77,80.62,80.72,24755.0,72.0096,72.1436,72.0096,72.0989,24755.0
2018-05-15 10:40:00,80.71,80.72,80.61,80.67,28274.0,72.09,72.0989,72.0007,72.0542,28274.0
2018-05-15 10:45:00,80.67,80.74,80.62,80.71,22352.0,72.0542,72.1168,72.0096,72.09,22352.0
2018-05-15 10:50:00,80.71,80.79,80.7,80.77,19703.0,72.09,72.1614,72.081,72.1436,19703.0
2018-05-15 10:55:00,80.75,80.87,80.7,80.8,25955.0,72.1257,72.2329,72.081,72.1704,25955.0
2018-05-15 11:00:00,80.81,80.92,80.8,80.84,25268.0,72.1793,72.2775,72.1704,72.2061,25268.0
2018-05-15 11:05:00,80.84,80.89,80.81,80.87,20897.0,72.2061,72.2507,72.1793,72.2329,20897.0
2018-05-15 11:10:00,80.85,80.88,80.82,80.83,18954.0,72.215,72.2418,72.1882,72.1972,18954.0
2018-05-15 11:15:00,80.83,80.92,80.83,80.9,26841.0,72.1972,72.2775,72.1972,72.2597,26841.0
2018-05-15 11:20:00,80.91,80.92,80.86,80.9,19388.0,72.2686,72.2775,72.224,72.2597,19388.0
2018-05-15 11:25:00,80.91,80.93,80.87,80.88,13913.0,72.2686,72.2865,72.2329,72.2418,13913.0
2018-05-15 11:30:00,80.89,80.97,80.89,80.9,21053.0,72.2507,72.3222,72.2507,72.2597,21053.0
2018-05-15 11:35:00,80.9,80.93,80.88,80.9,15100.0,72.2597,72.2865,72.2418,72.2597,15100.0
2018-05-15 11:40:00,80.91,80.95,80.89,80.93,27394.0,72.2686,72.3043,72.2507,72.2865,27394.0
2018-05-15 11:45:00,80.94,80.95,80.89,80.93,11780.0,72.2954,72.3043,72.2507,72.2865,11780.0
2018-05-15 11:50:00,80.93,80.95,80.87,80.92,9311.0,72.2865,72.3043,72.2329,72.2775,9311.0
2018-05-15 11:55:00,80.93,80.99,80.84,80.85,22763.0,72.2865,72.3401,72.2061,72.215,22763.0
2018-05-15 12:00:00,80.85,80.87,80.76,80.77,23695.0,72.215,72.2329,72.1346,72.1436,23695.0
2018-05-15 12:05:00,80.76,80.77,80.71,80.73,55683.0,72.1346,72.1436,72.09,72.1078,55683.0
2018-05-15 12:10:00,80.72,80.74,80.65,80.71,35447.0,72.0989,72.1168,72.0364,72.09,35447.0
2018-05-15 12:15:00,80.71,80.74,80.69,80.71,16178.0,72.09,72.1168,72.0721,72.09,16178.0
2018-05-15 12:20:00,80.73,80.74,80.69,80.73,14348.0,72.1078,72.1168,72.0721,72.1078,14348.0
2018-05-15 12:25:00,80.73,80.76,80.69,80.75,14985.0,72.1078,72.1346,72.0721,72.1257,14985.0
2018-05-15 12:30:00,80.75,80.79,80.73,80.76,19964.0,72.1257,72.1614,72.1078,72.1346,19964.0
2018-05-15 12:35:00,80.75,80.81,80.75,80.79,38886.0,72.1257,72.1793,72.1257,72.1614,38886.0
2018-05-15 12:40:00,80.8,80.83,80.78,80.82,14314.0,72.1704,72.1972,72.1525,72.1882,14314.0
2018-05-15 12:45:00,80.82,80.88,80.81,80.86,32785.0,72.1882,72.2418,72.1793,72.224,32785.0
2018-05-15 12:50:00,80.86,80.86,80.83,80.84,16471.0,72.224,72.224,72.1972,72.2061,16471.0
2018-05-15 12:55:00,80.85,80.91,80.81,80.81,29427.0,72.215,72.2686,72.1793,72.1793,29427.0
2018-05-15 13:00:00,80.8,80.83,80.76,80.79,127995.0,72.1704,72.1972,72.1346,72.1614,127995.0
2018-05-15 13:05:00,80.78,80.78,80.72,80.74,9652.0,72.1525,72.1525,72.0989,72.1168,9652.0
2018-05-15 13:10:00,80.74,80.79,80.74,80.79,5915.0,72.1168,72.1614,72.1168,72.1614,5915.0
2018-05-15 13:15:00,80.78,80.78,80.75,80.78,8829.0,72.1525,72.1525,72.1257,72.1525,8829.0
2018-05-15 13:20:00,80.78,80.8,80.71,80.73,27437.0,72.1525,72.1704,72.09,72.1078,27437.0
2018-05-15 13:25:00,80.72,80.76,80.71,80.73,9786.0,72.0989,72.1346,72.09,72.1078,9786.0
2018-05-15 13:30:00,80.73,80.75,80.72,80.74,26829.0,72.1078,72.1257,72.0989,72.1168,26829.0
2018-05-15 13:35:00,80.74,80.77,80.7,80.71,20991.0,72.1168,72.1436,72.081,72.09,20991.0
2018-05-15 13:40:00,80.72,80.75,80.69,80.71,14129.0,72.0989,72.1257,72.0721,72.09,14129.0
2018-05-15 13:45:00,80.71,80.77,80.7,80.77,11890.0,72.09,72.1436,72.081,72.1436,11890.0
2018-05-15 13:50:00,80.78,80.78,80.74,80.76,17690.0,72.1525,72.1525,72.1168,72.1346,17690.0
2018-05-15 13:55:00,80.77,80.78,80.65,80.66,45496.0,72.1436,72.1525,72.0364,72.0453,45496.0
2018-05-15 14:00:00,80.65,80.72,80.65,80.72,12903.0,72.0364,72.0989,72.0364,72.0989,12903.0
2018-05-15 14:05:00,80.72,80.73,80.69,80.7,16094.0,72.0989,72.1078,72.0721,72.081,16094.0
2018-05-15 14:10:00,80.7,80.75,80.69,80.73,55663.0,72.081,72.1257,72.0721,72.1078,55663.0
2018-05-15 14:15:00,80.73,80.74,80.69,80.72,24669.0,72.1078,72.1168,72.0721,72.0989,24669.0
2018-05-15 14:20:00,80.71,80.74,80.68,80.7,28141.0,72.09,72.1168,72.0632,72.081,28141.0
2018-05-15 14:25:00,80.7,80.78,80.62,80.76,62751.0,72.081,72.1525,72.0096,72.1346,62751.0
2018-05-15 14:30:00,80.76,80.86,80.76,80.83,26048.0,72.1346,72.224,72.1346,72.1972,26048.0
2018-05-15 14:35:00,80.84,80.88,80.77,80.78,51976.0,72.2061,72.2418,72.1436,72.1525,51976.0
2018-05-15 14:40:00,80.79,80.81,80.77,80.81,30887.0,72.1614,72.1793,72.1436,72.1793,30887.0
2018-05-15 14:45:00,80.8,80.8,80.75,80.76,21528.0,72.1704,72.1704,72.1257,72.1346,21528.0
2018-05-15 14:50:00,80.76,80.81,80.76,80.79,33042.0,72.1346,72.1793,72.1346,72.1614,33042.0
2018-05-15 14:55:00,80.8,80.81,80.72,80.76,55831.0,72.1704,72.1793,72.0989,72.1346,55831.0
2018-05-15 15:00:00,80.77,80.79,80.7,80.75,21465.0,72.1436,72.1614,72.081,72.1257,21465.0
2018-05-15 15:05:00,80.72,80.74,80.7,80.72,32149.0,72.0989,72.1168,72.081,72.0989,32149.0
2018-05-15 15:10:00,80.71,80.73,80.69,80.69,54845.0,72.09,72.1078,72.0721,72.0721,54845.0
2018-05-15 15:15:00,80.7,80.75,80.69,80.75,22439.0,72.081,72.1257,72.0721,72.1257,22439.0
2018-05-15 15:20:00,80.75,80.77,80.72,80.72,26904.0,72.1257,72.1436,72.0989,72.0989,26904.0
2018-05-15 15:25:00,80.71,80.76,80.69,80.74,26877.0,72.09,72.1346,72.0721,72.1168,26877.0
2018-05-15 15:30:00,80.72,80.77,80.7,80.77,23756.0,72.0989,72.1436,72.081,72.1436,23756.0
2018-05-15 15:35:00,80.77,80.8,80.77,80.78,22179.0,72.1436,72.1704,72.1436,72.1525,22179.0
2018-05-15 15:40:00,80.77,80.78,80.74,80.77,51286.0,72.1436,72.1525,72.1168,72.1436,51286.0
2018-05-15 15:45:00,80.76,80.76,80.7,80.72,18258.0,72.1346,72.1346,72.081,72.0989,18258.0
2018-05-15 15:50:00,80.73,80.78,80.73,80.75,42376.0,72.1078,72.1525,72.1078,72.1257,42376.0
2018-05-15 15:55:00,80.75,80.83,80.73,80.79,99155.0,72.1257,72.1972,72.1078,72.1614,99155.0
2018-05-16 09:30:00,80.96,81.18,80.92,81.17,105066.0,72.3133,72.5098,72.2775,72.5008,105066.0
2018-05-16 09:35:00,81.15,81.28,81.12,81.22,39702.0,72.483,72.5991,72.4562,72.5455,39702.0
2018-05-16 09:40:00,81.22,81.25,81.18,81.19,28679.0,72.5455,72.5723,72.5098,72.5187,28679.0
2018-05-16 09:45:00,81.2,81.33,81.19,81.3,32984.0,72.5276,72.6438,72.5187,72.617,32984.0
2018-05-16 09:50:00,81.31,81.32,81.26,81.29,17297.0,72.6259,72.6348,72.5812,72.608,17297.0
2018-05-16 09:55:00,81.3,81.42,81.3,81.38,28662.0,72.617,72.7241,72.617,72.6884,28662.0
2018-05-16 10:00:00,81.39,81.39,81.28,81.31,35998.0,72.6973,72.6973,72.5991,72.6259,35998.0
2018-05-16 10:05:00,81.3,81.3,81.23,81.23,35782.0,72.617,72.617,72.5544,72.5544,35782.0
2018-05-16 10:10:00,81.24,81.28,81.21,81.25,89176.0,72.5634,72.5991,72.5366,72.5723,89176.0
2018-05-16 10:15:00,81.25,81.29,81.23,81.27,40344.0,72.5723,72.608,72.5544,72.5902,40344.0
2018-05-16 10:20:00,81.27,81.34,81.23,81.29,42189.0,72.5902,72.6527,72.5544,72.608,42189.0
2018-05-16 10:25:00,81.3,81.3,81.22,81.22,28880.0,72.617,72.617,72.5455,72.5455,28880.0
2018-05-16 10:30:00,81.22,81.29,81.22,81.27,48280.0,72.5455,72.608,72.5455,72.5902,48280.0
2018-05-16 10:35:00,81.28,81.36,81.27,81.33,45739.0,72.5991,72.6706,72.5902,72.6438,45739.0
2018-05-16 10:40:00,81.33,81.4,81.31,81.35,33691.0,72.6438,72.7063,72.6259,72.6616,33691.0
2018-05-16 10:45:00,81.35,81.37,81.32,81.36,22005.0,72.6616,72.6795,72.6348,72.6706,22005.0
2018-05-16 10:50:00,81.36,81.39,81.32,81.33,35834.0,72.6706,72.6973,72.6348,72.6438,35834.0
2018-05-16 10:55:00,81.33,81.33,81.23,81.24,31778.0,72.6438,72.6438,72.5544,72.5634,31778.0
2018-05-16 11:00:00,81.24,81.24,81.13,81.18,30830.0,72.5634,72.5634,72.4651,72.5098,30830.0
2018-05-16 11:05:00,81.18,81.23,81.18,81.22,23485.0,72.5098,72.5544,72.5098,72.5455,23485.0
2018-05-16 11:10:00,81.24,81.26,81.19,81.25,85953.0,72.5634,72.5812,72.5187,72.5723,85953.0
2018-05-16 11:15:00,81.25,81.25,81.22,81.23,19687.0,72.5723,72.5723,72.5455,72.5544,19687.0
2018-05-16 11:20:00,81.24,81.31,81.23,81.25,194857.0,72.5634,72.6259,72.5544,72.5723,194857.0
2018-05-16 11:25:00,81.25,81.25,81.21,81.25,19224.0,72.5723,72.5723,72.5366,72.5723,19224.0
2018-05-16 11:30:00,81.25,81.28,81.24,81.27,20000.0,72.5723,72.5991,72.5634,72.5902,20000.0
2018-05-16 11:35:00,81.26,81.34,81.26,81.34,56895.0,72.5812,72.6527,72.5812,72.6527,56895.0
2018-05-16 11:40:00,81.34,81.37,81.33,81.37,84044.0,72.6527,72.6795,72.6438,72.6795,84044.0
2018-05-16 11:45:00,81.37,81.45,81.36,81.44,28923.0,72.6795,72.7509,72.6706,72.742,28923.0
2018-05-16 11:50:00,81.44,81.5,81.44,81.5,36383.0,72.742,72.7956,72.742,72.7956,36383.0
2018-05-16 11:55:00,81.5,81.54,81.48,81.54,80110.0,72.7956,72.8313,72.7777,72.8313,80110.0
2018-05-16 12:00:00,81.55,81.57,81.53,81.54,28171.0,72.8403,72.8581,72.8224,72.8313,28171.0
2018-05-16 12:05:00,81.54,81.64,81.53,81.6,40723.0,72.8313,72.9206,72.8224,72.8849,40723.0
2018-05-16 12:10:00,81.61,81.64,81.6,81.64,29346.0,72.8939,72.9206,72.8849,72.9206,29346.0
2018-05-16 12:15:00,81.64,81.66,81.61,81.65,27723.0,72.9206,72.9385,72.8939,72.9296,27723.0
2018-05-16 12:20:00,81.66,81.68,81.62,81.68,23646.0,72.9385,72.9564,72.9028,72.9564,23646.0
2018-05-16 12:25:00,81.68,81.75,81.68,81.71,32309.0,72.9564,73.0189,72.9564,72.9832,32309.0
2018-05-16 12:30:00,81.72,81.77,81.72,81.75,176065.0,72.9921,73.0368,72.9921,73.0189,176065.0
2018-05-16 12:35:00,81.75,81.85,81.75,81.84,114509.0,73.0189,73.1082,73.0189,73.0993,114509.0
2018-05-16 12:40:00,81.85,81.86,81.83,81.86,33921.0,73.1082,73.1172,73.0904,73.1172,33921.0
2018-05-16 12:45:00,81.86,81.87,81.78,81.79,37303.0,73.1172,73.1261,73.0457,73.0546,37303.0
2018-05-16 12:50:00,81.8,81.83,81.79,81.79,48756.0,73.0636,73.0904,73.0546,73.0546,48756.0
2018-05-16 12:55:00,81.79,81.83,81.77,81.83,22040.0,73.0546,73.0904,73.0368,73.0904,22040.0
2018-05-16 13:00:00,81.82,81.84,81.8,81.81,26745.0,73.0814,73.0993,73.0636,73.0725,26745.0
2018-05-16 13:05:00,81.81,81.81,81.76,81.78,21073.0,73.0725,73.0725,73.0278,73.0457,21073.0
2018-05-16 13:10:00,81.79,81.8,81.76,81.78,24655.0,73.0546,73.0636,73.0278,73.0457,24655.0
2018-05-16 13:15:00,81.78,81.79,81.77,81.78,21699.0,73.0457,73.0546,73.0368,73.0457,21699.0
2018-05-16 13:20:00,81.77,81.81,81.77,81.77,33072.0,73.0368,73.0725,73.0368,73.0368,33072.0
2018-05-16 13:25:00,81.76,81.82,81.74,81.8,31121.0,73.0278,73.0814,73.01,73.0636,31121.0
2018-05-16 13:30:00,81.8,81.88,81.79,81.87,45192.0,73.0636,73.135,73.0546,73.1261,45192.0
2018-05-16 13:35:00,81.87,81.88,81.82,81.84,41733.0,73.1261,73.135,73.0814,73.0993,41733.0
2018-05-16 13:40:00,81.85,81.87,81.81,81.82,30730.0,73.1082,73.1261,73.0725,73.0814,30730.0
2018-05-16 13:45:00,81.82,81.86,81.81,81.86,17345.0,73.0814,73.1172,73.0725,73.1172,17345.0
2018-05-16 13:50:00,81.86,81.91,81.86,81.9,35726.0,73.1172,73.1618,73.1172,73.1529,35726.0
2018-05-16 13:55:00,81.9,81.99,81.89,81.99,37950.0,73.1529,73.2333,73.1439,73.2333,37950.0
2018-05-16 14:00:00,81.99,82.03,81.98,82.0,94737.0,73.2333,73.269,73.2243,73.2422,94737.0
2018-05-16 14:05:00,82.0,82.02,81.98,81.99,46904.0,73.2422,73.2601,73.2243,73.2333,46904.0
2018-05-16 14:10:00,81.99,82.05,81.99,82.05,66061.0,73.2333,73.2869,73.2333,73.2869,66061.0
2018-05-16 14:15:00,82.05,82.06,82.02,82.05,49189.0,73.2869,73.2958,73.2601,73.2869,49189.0
2018-05-16 14:20:00,82.05,82.05,81.95,81.97,62747.0,73.2869,73.2869,73.1975,73.2154,62747.0
2018-05-16 14:25:00,81.96,82.03,81.96,82.01,44164.0,73.2065,73.269,73.2065,73.2511,44164.0
2018-05-16 14:30:00,82.01,82.01,81.97,81.99,45561.0,73.2511,73.2511,73.2154,73.2333,45561.0
2018-05-16 14:35:00,81.98,82.01,81.97,82.01,40319.0,73.2243,73.2511,73.2154,73.2511,40319.0
2018-05-16 14:40:00,82.01,82.04,82.0,82.03,55802.0,73.2511,73.2779,73.2422,73.269,55802.0
2018-05-16 14:45:00,82.02,82.03,82.0,82.01,44376.0,73.2601,73.269,73.2422,73.2511,44376.0
2018-05-16 14:50:00,82.01,82.02,81.98,82.01,32331.0,73.2511,73.2601,73.2243,73.2511,32331.0
2018-05-16 14:55:00,82.01,82.06,82.0,82.05,62737.0,73.2511,73.2958,73.2422,73.2869,62737.0
2018-05-16 15:00:00,82.04,82.04,81.98,82.02,141199.0,73.2779,73.2779,73.2243,73.2601,141199.0
2018-05-16 15:05:00,82.02,82.02,82.0,82.01,129636.0,73.2601,73.2601,73.2422,73.2511,129636.0
2018-05-16 15:10:00,82.0,82.0,81.94,81.96,112717.0,73.2422,73.2422,73.1886,73.2065,112717.0
2018-05-16 15:15:00,81.95,81.97,81.94,81.96,59188.0,73.1975,73.2154,73.1886,73.2065,59188.0
2018-05-16 15:20:00,81.95,81.96,81.89,81.9,59510.0,73.1975,73.2065,73.1439,73.1529,59510.0
2018-05-16 15:25:00,81.91,81.91,81.75,81.76,80155.0,73.1618,73.1618,73.0189,73.0278,80155.0
2018-05-16 15:30:00,81.77,81.79,81.74,81.78,36975.0,73.0368,73.0546,73.01,73.0457,36975.0
2018-05-16 15:35:00,81.78,81.79,81.75,81.78,43725.0,73.0457,73.0546,73.0189,73.0457,43725.0
2018-05-16 15:40:00,81.79,81.8,81.76,81.77,72031.0,73.0546,73.0636,73.0278,73.0368,72031.0
2018-05-16 15:45:00,81.75,81.75,81.65,81.65,57695.0,73.0189,73.0189,72.9296,72.9296,57695.0
2018-05-16 15:50:00,81.66,81.68,81.65,81.65,55030.0,72.9385,72.9564,72.9296,72.9296,55030.0
2018-05-16 15:55:00,81.66,81.78,81.64,81.78,57375.0,72.9385,73.0457,72.9206,73.0457,57375.0
2018-05-17 09:30:00,81.95,82.0,81.86,81.98,91052.0,73.1975,73.2422,73.1172,73.2243,91052.0
2018-05-17 09:35:00,81.99,82.03,81.88,81.89,53080.0,73.2333,73.269,73.135,73.1439,53080.0
2018-05-17 09:40:00,81.9,81.93,81.8,81.91,117862.0,73.1529,73.1797,73.0636,73.1618,117862.0
2018-05-17 09:45:00,81.92,82.12,81.92,82.1,70582.0,73.1707,73.3494,73.1707,73.3315,70582.0
2018-05-17 09:50:00,82.1,82.18,82.1,82.15,68605.0,73.3315,73.403,73.3315,73.3762,68605.0
2018-05-17 09:55:00,82.17,82.18,82.14,82.16,76556.0,73.394,73.403,73.3672,73.3851,76556.0
2018-05-17 10:00:00,82.15,82.21,82.12,82.21,79017.0,73.3762,73.4298,73.3494,73.4298,79017.0
2018-05-17 10:05:00,82.21,82.24,82.16,82.16,70215.0,73.4298,73.4566,73.3851,73.3851,70215.0
2018-05-17 10:10:00,82.16,82.24,82.16,82.21,41445.0,73.3851,73.4566,73.3851,73.4298,41445.0
2018-05-17 10:15:00,82.21,82.25,82.19,82.24,36160.0,73.4298,73.4655,73.4119,73.4566,36160.0
2018-05-17 10:20:00,82.24,82.29,82.24,82.27,63630.0,73.4566,73.5012,73.4566,73.4834,63630.0
2018-05-17 10:25:00,82.27,82.27,82.23,82.26,43867.0,73.4834,73.4834,73.4476,73.4744,43867.0
2018-05-17 10:30:00,82.26,82.37,82.25,82.36,52538.0,73.4744,73.5727,73.4655,73.5637,52538.0
2018-05-17 10:35:00,82.36,82.43,82.33,82.37,61827.0,73.5637,73.6263,73.537,73.5727,61827.0
2018-05-17 10:40:00,82.37,82.38,82.34,82.37,40726.0,73.5727,73.5816,73.5459,73.5727,40726.0
2018-05-17 10:45:00,82.37,82.45,82.37,82.4,41800.0,73.5727,73.6441,73.5727,73.5995,41800.0
2018-05-17 10:50:00,82.41,82.42,82.37,82.42,48438.0,73.6084,73.6173,73.5727,73.6173,48438.0
2018-05-17 10:55:00,82.42,82.43,82.38,82.39,30572.0,73.6173,73.6263,73.5816,73.5905,30572.0
2018-05-17 11:00:00,82.39,82.42,82.35,82.37,27750.0,73.5905,73.6173,73.5548,73.5727,27750.0
2018-05-17 11:05:00,82.37,82.38,82.3,82.31,31998.0,73.5727,73.5816,73.5102,73.5191,31998.0
2018-05-17 11:10:00,82.31,82.36,82.28,82.34,40443.0,73.5191,73.5637,73.4923,73.5459,40443.0
2018-05-17 11:15:00,82.34,82.35,82.31,82.34,31610.0,73.5459,73.5548,73.5191,73.5459,31610.0
2018-05-17 11:20:00,82.35,82.4,82.33,82.39,56531.0,73.5548,73.5995,73.537,73.5905,56531.0
2018-05-17 11:25:00,82.4,82.43,82.39,82.42,33506.0,73.5995,73.6263,73.5905,73.6173,33506.0
2018-05-17 11:30:00,82.43,82.43,82.34,82.34,28420.0,73.6263,73.6263,73.5459,73.5459,28420.0
2018-05-17 11:35:00,82.34,82.4,82.33,82.38,51943.0,73.5459,73.5995,73.537,73.5816,51943.0
2018-05-17 11:40:00,82.38,82.45,82.38,82.43,32344.0,73.5816,73.6441,73.5816,73.6263,32344.0
2018-05-17 11:45:00,82.43,82.48,82.42,82.42,46466.0,73.6263,73.6709,73.6173,73.6173,46466.0
2018-05-17 11:50:00,82.42,82.42,82.35,82.36,35320.0,73.6173,73.6173,73.5548,73.5637,35320.0
2018-05-17 11:55:00,82.36,82.41,82.36,82.38,23069.0,73.5637,73.6084,73.5637,73.5816,23069.0
2018-05-17 12:00:00,82.38,82.41,82.35,82.35,27670.0,73.5816,73.6084,73.5548,73.5548,27670.0
2018-05-17 12:05:00,82.36,82.38,82.33,82.34,34724.0,73.5637,73.5816,73.537,73.5459,34724.0
2018-05-17 12:10:00,82.35,82.4,82.34,82.4,31335.0,73.5548,73.5995,73.5459,73.5995,31335.0
2018-05-17 12:15:00,82.41,82.44,82.4,82.42,33744.0,73.6084,73.6352,73.5995,73.6173,33744.0
2018-05-17 12:20:00,82.43,82.44,82.4,82.4,23112.0,73.6263,73.6352,73.5995,73.5995,23112.0
2018-05-17 12:25:00,82.41,82.42,82.39,82.41,34424.0,73.6084,73.6173,73.5905,73.6084,34424.0
2018-05-17 12:30:00,82.4,82.44,82.37,82.43,36681.0,73.5995,73.6352,73.5727,73.6263,36681.0
2018-05-17 12:35:00,82.42,82.45,82.39,82.39,31477.0,73.6173,73.6441,73.5905,73.5905,31477.0
2018-05-17 12:40:00,82.39,82.4,82.3,82.34,47986.0,73.5905,73.5995,73.5102,73.5459,47986.0
2018-05-17 12:45:00,82.35,82.36,82.32,82.34,68533.0,73.5548,73.5637,73.528,73.5459,68533.0
2018-05-17 12:50:00,82.34,82.4,82.33,82.36,30708.0,73.5459,73.5995,73.537,73.5637,30708.0
2018-05-17 12:55:00,82.35,82.37,82.3,82.34,34025.0,73.5548,73.5727,73.5102,73.5459,34025.0
2018-05-17 13:00:00,82.34,82.35,82.32,82.34,27520.0,73.5459,73.5548,73.528,73.5459,27520.0
2018-05-17 13:05:00,82.34,82.36,82.32,82.35,28666.0,73.5459,73.5637,73.528,73.5548,28666.0
2018-05-17 13:10:00,82.35,82.35,82.27,82.31,38338.0,73.5548,73.5548,73.4834,73.5191,38338.0
2018-05-17 13:15:00,82.32,82.38,82.31,82.36,43542.0,73.528,73.5816,73.5191,73.5637,43542.0
2018-05-17 13:20:00,82.36,82.4,82.34,82.37,67318.0,73.5637,73.5995,73.5459,73.5727,67318.0
2018-05-17 13:25:00,82.36,82.38,82.33,82.36,40239.0,73.5637,73.5816,73.537,73.5637,40239.0
2018-05-17 13:30:00,82.36,82.39,82.34,82.37,23684.0,73.5637,73.5905,73.5459,73.5727,23684.0
2018-05-17 13:35:00,82.37,82.38,82.34,82.36,29346.0,73.5727,73.5816,73.5459,73.5637,29346.0
2018-05-17 13:40:00,82.35,82.36,82.24,82.27,44965.0,73.5548,73.5637,73.4566,73.4834,44965.0
2018-05-17 13:45:00,82.27,82.28,82.23,82.27,37674.0,73.4834,73.4923,73.4476,73.4834,37674.0
2018-05-17 13:50:00,82.28,82.32,82.24,82.25,37326.0,73.4923,73.528,73.4566,73.4655,37326.0
2018-05-17 13:55:00,82.24,82.25,82.13,82.17,75321.0,73.4566,73.4655,73.3583,73.394,75321.0
2018-05-17 14:00:00,82.17,82.21,82.04,82.08,61988.0,73.394,73.4298,73.2779,73.3137,61988.0
2018-05-17 14:05:00,82.07,82.1,82.03,82.09,30231.0,73.3047,73.3315,73.269,73.3226,30231.0
2018-05-17 14:10:00,82.09,82.14,82.07,82.14,34011.0,73.3226,73.3672,73.3047,73.3672,34011.0
2018-05-17 14:15:00,82.14,82.24,82.13,82.24,43042.0,73.3672,73.4566,73.3583,73.4566,43042.0
2018-05-17 14:20:00,82.25,82.29,82.22,82.28,31752.0,73.4655,73.5012,73.4387,73.4923,31752.0
2018-05-17 14:25:00,82.28,82.36,82.28,82.35,58230.0,73.4923,73.5637,73.4923,73.5548,58230.0
2018-05-17 14:30:00,82.35,82.37,82.3,82.34,33594.0,73.5548,73.5727,73.5102,73.5459,33594.0
2018-05-17 14:35:00,82.34,82.37,82.33,82.37,37347.0,73.5459,73.5727,73.537,73.5727,37347.0
2018-05-17 14:40:00,82.36,82.39,82.34,82.38,34336.0,73.5637,73.5905,73.5459,73.5816,34336.0
2018-05-17 14:45:00,82.38,82.4,82.35,82.39,54982.0,73.5816,73.5995,73.5548,73.5905,54982.0
2018-05-17 14:50:00,82.39,82.4,82.35,82.38,36645.0,73.5905,73.5995,73.5548,73.5816,36645.0
2018-05-17 14:55:00,82.38,82.43,82.37,82.42,32381.0,73.5816,73.6263,73.5727,73.6173,32381.0
2018-05-17 15:00:00,82.42,82.44,82.41,82.42,33452.0,73.6173,73.6352,73.6084,73.6173,33452.0
2018-05-17 15:05:00,82.42,82.47,82.41,82.47,47687.0,73.6173,73.662,73.6084,73.662,47687.0
2018-05-17 15:10:00,82.47,82.48,82.39,82.42,81344.0,73.662,73.6709,73.5905,73.6173,81344.0
2018-05-17 15:15:00,82.41,82.42,82.35,82.37,58219.0,73.6084,73.6173,73.5548,73.5727,58219.0
2018-05-17 15:20:00,82.37,82.42,82.36,82.41,43859.0,73.5727,73.6173,73.5637,73.6084,43859.0
2018-05-17 15:25:00,82.4,82.42,82.34,82.35,73928.0,73.5995,73.6173,73.5459,73.5548,73928.0
2018-05-17 15:30:00,82.34,82.36,82.33,82.36,45449.0,73.5459,73.5637,73.537,73.5637,45449.0
2018-05-17 15:35:00,82.36,82.36,82.31,82.32,40944.0,73.5637,73.5637,73.5191,73.528,40944.0
2018-05-17 15:40:00,82.33,82.36,82.29,82.32,48737.0,73.537,73.5637,73.5012,73.528,48737.0
2018-05-17 15:45:00,82.32,82.34,82.29,82.34,42382.0,73.528,73.5459,73.5012,73.5459,42382.0
2018-05-17 15:50:00,82.34,82.36,82.29,82.3,66582.0,73.5459,73.5637,73.5012,73.5102,66582.0
2018-05-17 15:55:00,82.3,82.33,82.29,82.29,85570.0,73.5102,73.537,73.5012,73.5012,85570.0
2018-05-18 09:30:00,82.45,82.46,82.35,82.35,65468.0,73.6441,73.6531,73.5548,73.5548,65468.0
2018-05-18 09:35:00,82.33,82.4,82.31,82.36,54079.0,73.537,73.5995,73.5191,73.5637,54079.0
2018-05-18 09:40:00,82.35,82.4,82.34,82.37,32558.0,73.5548,73.5995,73.5459,73.5727,32558.0
2018-05-18 09:45:00,82.38,82.43,82.35,82.42,33504.0,73.5816,73.6263,73.5548,73.6173,33504.0
2018-05-18 09:50:00,82.41,82.42,82.34,82.34,37848.0,73.6084,73.6173,73.5459,73.5459,37848.0
2018-05-18 09:55:00,82.35,82.39,82.33,82.36,24584.0,73.5548,73.5905,73.537,73.5637,24584.0
2018-05-18 10:00:00,82.36,82.38,82.33,82.34,33819.0,73.5637,73.5816,73.537,73.5459,33819.0
2018-05-18 10:05:00,82.34,82.37,82.29,82.32,31555.0,73.5459,73.5727,73.5012,73.528,31555.0
2018-05-18 10:10:00,82.31,82.32,82.27,82.32,26559.0,73.5191,73.528,73.4834,73.528,26559.0
2018-05-18 10:15:00,82.31,82.37,82.29,82.36,34872.0,73.5191,73.5727,73.5012,73.5637,34872.0
2018-05-18 10:20:00,82.36,82.43,82.36,82.41,60048.0,73.5637,73.6263,73.5637,73.6084,60048.0
2018-05-18 10:25:00,82.4,82.43,82.37,82.38,32479.0,73.5995,73.6263,73.5727,73.5816,32479.0
2018-05-18 10:30:00,82.37,82.38,82.22,82.23,31072.0,73.5727,73.5816,73.4387,73.4476,31072.0
2018-05-18 10:35:00,82.24,82.26,82.19,82.22,41166.0,73.4566,73.4744,73.4119,73.4387,41166.0
2018-05-18 10:40:00,82.22,82.31,82.18,82.31,25481.0,73.4387,73.5191,73.403,73.5191,25481.0
2018-05-18 10:45:00,82.31,82.38,82.29,82.34,35944.0,73.5191,73.5816,73.5012,73.5459,35944.0
2018-05-18 10:50:00,82.34,82.38,82.32,82.34,31446.0,73.5459,73.5816,73.528,73.5459,31446.0
2018-05-18 10:55:00,82.35,82.37,82.32,82.36,26306.0,73.5548,73.5727,73.528,73.5637,26306.0
2018-05-18 11:00:00,82.36,82.44,82.34,82.44,31405.0,73.5637,73.6352,73.5459,73.6352,31405.0
2018-05-18 11:05:00,82.42,82.46,82.4,82.44,45534.0,73.6173,73.6531,73.5995,73.6352,45534.0
2018-05-18 11:10:00,82.44,82.47,82.41,82.42,54814.0,73.6352,73.662,73.6084,73.6173,54814.0
2018-05-18 11:15:00,82.42,82.44,82.39,82.43,30838.0,73.6173,73.6352,73.5905,73.6263,30838.0
2018-05-18 11:20:00,82.42,82.45,82.39,82.42,41321.0,73.6173,73.6441,73.5905,73.6173,41321.0
2018-05-18 11:25:00,82.41,82.41,82.35,82.36,21693.0,73.6084,73.6084,73.5548,73.5637,21693.0
2018-05-18 11:30:00,82.37,82.41,82.35,82.35,34852.0,73.5727,73.6084,73.5548,73.5548,34852.0
2018-05-18 11:35:00,82.35,82.39,82.34,82.38,33323.0,73.5548,73.5905,73.5459,73.5816,33323.0
2018-05-18 11:40:00,82.37,82.45,82.36,82.45,35042.0,73.5727,73.6441,73.5637,73.6441,35042.0
2018-05-18 11:45:00,82.45,82.47,82.4,82.45,85909.0,73.6441,73.662,73.5995,73.6441,85909.0
2018-05-18 11:50:00,82.45,82.48,82.43,82.46,40759.0,73.6441,73.6709,73.6263,73.6531,40759.0
2018-05-18 11:55:00,82.46,82.48,82.44,82.45,41942.0,73.6531,73.6709,73.6352,73.6441,41942.0
2018-05-18 12:00:00,82.46,82.47,82.42,82.42,62143.0,73.6531,73.662,73.6173,73.6173,62143.0
2018-05-18 12:05:00,82.42,82.44,82.38,82.4,43928.0,73.6173,73.6352,73.5816,73.5995,43928.0
2018-05-18 12:10:00,82.39,82.42,82.38,82.4,25752.0,73.5905,73.6173,73.5816,73.5995,25752.0
2018-05-18 12:15:00,82.41,82.47,82.39,82.47,49055.0,73.6084,73.662,73.5905,73.662,49055.0
2018-05-18 12:20:00,82.47,82.48,82.45,82.47,32677.0,73.662,73.6709,73.6441,73.662,32677.0
2018-05-18 12:25:00,82.46,82.48,82.43,82.45,106299.0,73.6531,73.6709,73.6263,73.6441,106299.0
2018-05-18 12:30:00,82.45,82.45,82.41,82.42,50243.0,73.6441,73.6441,73.6084,73.6173,50243.0
2018-05-18 12:35:00,82.42,82.43,82.37,82.4,26979.0,73.6173,73.6263,73.5727,73.5995,26979.0
2018-05-18 12:40:00,82.4,82.44,82.39,82.42,32238.0,73.5995,73.6352,73.5905,73.6173,32238.0
2018-05-18 12:45:00,82.42,82.45,82.41,82.44,16865.0,73.6173,73.6441,73.6084,73.6352,16865.0
2018-05-18 12:50:00,82.44,82.47,82.42,82.43,42244.0,73.6352,73.662,73.6173,73.6263,42244.0
2018-05-18 12:55:00,82.43,82.48,82.43,82.47,64404.0,73.6263,73.6709,73.6263,73.662,64404.0
2018-05-18 13:00:00,82.47,82.48,82.43,82.45,24578.0,73.662,73.6709,73.6263,73.6441,24578.0
2018-05-18 13:05:00,82.45,82.51,82.44,82.51,19951.0,73.6441,73.6977,73.6352,73.6977,19951.0
2018-05-18 13:10:00,82.51,82.51,82.48,82.49,28938.0,73.6977,73.6977,73.6709,73.6799,28938.0
2018-05-18 13:15:00,82.48,82.56,82.48,82.54,34384.0,73.6709,73.7424,73.6709,73.7245,34384.0
2018-05-18 13:20:00,82.54,82.58,82.52,82.58,37392.0,73.7245,73.7603,73.7067,73.7603,37392.0
2018-05-18 13:25:00,82.57,82.59,82.56,82.58,36415.0,73.7513,73.7692,73.7424,73.7603,36415.0
2018-05-18 13:30:00,82.57,82.58,82.49,82.5,31838.0,73.7513,73.7603,73.6799,73.6888,31838.0
2018-05-18 13:35:00,82.48,82.52,82.46,82.52,21109.0,73.6709,73.7067,73.6531,73.7067,21109.0
2018-05-18 13:40:00,82.51,82.53,82.47,82.48,41180.0,73.6977,73.7156,73.662,73.6709,41180.0
2018-05-18 13:45:00,82.48,82.5,82.46,82.48,25728.0,73.6709,73.6888,73.6531,73.6709,25728.0
2018-05-18 13:50:00,82.48,82.49,82.45,82.45,19123.0,73.6709,73.6799,73.6441,73.6441,19123.0
2018-05-18 13:55:00,82.44,82.46,82.43,82.45,25312.0,73.6352,73.6531,73.6263,73.6441,25312.0
2018-05-18 14:00:00,82.44,82.45,82.4,82.41,28084.0,73.6352,73.6441,73.5995,73.6084,28084.0
2018-05-18 14:05:00,82.4,82.43,82.39,82.43,37471.0,73.5995,73.6263,73.5905,73.6263,37471.0
2018-05-18 14:10:00,82.43,82.44,82.41,82.42,28239.0,73.6263,73.6352,73.6084,73.6173,28239.0
2018-05-18 14:15:00,82.42,82.43,82.38,82.42,117051.0,73.6173,73.6263,73.5816,73.6173,117051.0
2018-05-18 14:20:00,82.42,82.44,82.41,82.43,25320.0,73.6173,73.6352,73.6084,73.6263,25320.0
2018-05-18 14:25:00,82.43,82.45,82.42,82.45,26900.0,73.6263,73.6441,73.6173,73.6441,26900.0
2018-05-18 14:30:00,82.44,82.45,82.42,82.44,41946.0,73.6352,73.6441,73.6173,73.6352,41946.0
2018-05-18 14:35:00,82.44,82.48,82.43,82.48,29741.0,73.6352,73.6709,73.6263,73.6709,29741.0
2018-05-18 14:40:00,82.48,82.49,82.45,82.46,25019.0,73.6709,73.6799,73.6441,73.6531,25019.0
2018-05-18 14:45:00,82.47,82.47,82.44,82.45,50765.0,73.662,73.662,73.6352,73.6441,50765.0
2018-05-18 14:50:00,82.45,82.47,82.44,82.47,46371.0,73.6441,73.662,73.6352,73.662,46371.0
2018-05-18 14:55:00,82.47,82.5,82.45,82.5,60380.0,73.662,73.6888,73.6441,73.6888,60380.0
2018-05-18 15:00:00,82.5,82.51,82.46,82.47,37349.0,73.6888,73.6977,73.6531,73.662,37349.0
2018-05-18 15:05:00,82.47,82.48,82.46,82.47,42891.0,73.662,73.6709,73.6531,73.662,42891.0
2018-05-18 15:10:00,82.46,82.48,82.44,82.48,41912.0,73.6531,73.6709,73.6352,73.6709,41912.0
2018-05-18 15:15:00,82.47,82.48,82.44,82.46,46243.0,73.662,73.6709,73.6352,73.6531,46243.0
2018-05-18 15:20:00,82.45,82.48,82.44,82.48,47401.0,73.6441,73.6709,73.6352,73.6709,47401.0
2018-05-18 15:25:00,82.48,82.48,82.44,82.45,35948.0,73.6709,73.6709,73.6352,73.6441,35948.0
2018-05-18 15:30:00,82.46,82.48,82.45,82.46,50329.0,73.6531,73.6709,73.6441,73.6531,50329.0
2018-05-18 15:35:00,82.46,82.51,82.45,82.49,49911.0,73.6531,73.6977,73.6441,73.6799,49911.0
2018-05-18 15:40:00,82.5,82.52,82.48,82.51,27370.0,73.6888,73.7067,73.6709,73.6977,27370.0
2018-05-18 15:45:00,82.51,82.51,82.48,82.5,35665.0,73.6977,73.6977,73.6709,73.6888,35665.0
2018-05-18 15:50:00,82.49,82.5,82.46,82.48,51402.0,73.6799,73.6888,73.6531,73.6709,51402.0
2018-05-18 15:55:00,82.48,82.49,82.44,82.44,76097.0,73.6709,73.6799,73.6352,73.6352,76097.0
2018-05-21 09:30:00,82.71,82.95,82.67,82.95,98057.0,73.8764,74.0907,73.8406,74.0907,98057.0
2018-05-21 09:35:00,82.95,83.01,82.92,82.94,28173.0,74.0907,74.1443,74.0639,74.0818,28173.0
2018-05-21 09:40:00,82.93,83.04,82.93,83.04,24130.0,74.0729,74.1711,74.0729,74.1711,24130.0
2018-05-21 09:45:00,83.05,83.05,82.94,82.95,21572.0,74.1801,74.1801,74.0818,74.0907,21572.0
2018-05-21 09:50:00,82.96,82.97,82.86,82.87,17893.0,74.0997,74.1086,74.0103,74.0193,17893.0
2018-05-21 09:55:00,82.86,82.88,82.79,82.79,30681.0,74.0103,74.0282,73.9478,73.9478,30681.0
2018-05-21 10:00:00,82.79,82.83,82.77,82.78,23811.0,73.9478,73.9836,73.93,73.9389,23811.0
2018-05-21 10:05:00,82.77,82.82,82.75,82.81,34242.0,73.93,73.9746,73.9121,73.9657,34242.0
2018-05-21 10:10:00,82.81,82.93,82.8,82.92,27210.0,73.9657,74.0729,73.9568,74.0639,27210.0
2018-05-21 10:15:00,82.92,83.0,82.92,83.0,33110.0,74.0639,74.1354,74.0639,74.1354,33110.0
2018-05-21 10:20:00,83.0,83.0,82.9,82.91,34287.0,74.1354,74.1354,74.0461,74.055,34287.0
2018-05-21 10:25:00,82.91,83.01,82.9,82.98,67521.0,74.055,74.1443,74.0461,74.1175,67521.0
2018-05-21 10:30:00,82.99,83.08,82.98,83.07,210042.0,74.1265,74.2069,74.1175,74.1979,210042.0
2018-05-21 10:35:00,83.07,83.1,83.06,83.06,31596.0,74.1979,74.2247,74.189,74.189,31596.0
2018-05-21 10:40:00,83.05,83.11,83.04,83.11,24520.0,74.1801,74.2336,74.1711,74.2336,24520.0
2018-05-21 10:45:00,83.11,83.17,83.11,83.12,22650.0,74.2336,74.2872,74.2336,74.2426,22650.0
2018-05-21 10:50:00,83.12,83.13,83.06,83.09,26216.0,74.2426,74.2515,74.189,74.2158,26216.0
2018-05-21 10:55:00,83.08,83.16,83.08,83.16,26504.0,74.2069,74.2783,74.2069,74.2783,26504.0
2018-05-21 11:00:00,83.16,83.18,83.13,83.15,20215.0,74.2783,74.2962,74.2515,74.2694,20215.0
2018-05-21 11:05:00,83.13,83.13,83.05,83.08,25193.0,74.2515,74.2515,74.1801,74.2069,25193.0
2018-05-21 11:10:00,83.07,83.11,83.06,83.07,41807.0,74.1979,74.2336,74.189,74.1979,41807.0
2018-05-21 11:15:00,83.07,83.09,83.05,83.07,16244.0,74.1979,74.2158,74.1801,74.1979,16244.0
2018-05-21 11:20:00,83.07,83.13,83.06,83.09,29266.0,74.1979,74.2515,74.189,74.2158,29266.0
2018-05-21 11:25:00,83.08,83.09,82.89,82.96,29321.0,74.2069,74.2158,74.0371,74.0997,29321.0
2018-05-21 11:30:00,82.95,83.0,82.92,82.92,29876.0,74.0907,74.1354,74.0639,74.0639,29876.0
2018-05-21 11:35:00,82.92,83.02,82.89,83.01,14185.0,74.0639,74.1533,74.0371,74.1443,14185.0
2018-05-21 11:40:00,83.02,83.07,83.0,83.06,12723.0,74.1533,74.1979,74.1354,74.189,12723.0
2018-05-21 11:45:00,83.04,83.12,83.03,83.11,17393.0,74.1711,74.2426,74.1622,74.2336,17393.0
2018-05-21 11:50:00,83.11,83.11,83.06,83.08,12872.0,74.2336,74.2336,74.189,74.2069,12872.0
2018-05-21 11:55:00,83.08,83.13,83.07,83.13,10329.0,74.2069,74.2515,74.1979,74.2515,10329.0
2018-05-21 12:00:00,83.14,83.15,83.1,83.15,17412.0,74.2604,74.2694,74.2247,74.2694,17412.0
2018-05-21 12:05:00,83.14,83.14,83.1,83.12,13788.0,74.2604,74.2604,74.2247,74.2426,13788.0
2018-05-21 12:10:00,83.13,83.25,83.12,83.21,29616.0,74.2515,74.3587,74.2426,74.323,29616.0
2018-05-21 12:15:00,83.22,83.23,83.15,83.16,10898.0,74.3319,74.3408,74.2694,74.2783,10898.0
2018-05-21 12:20:00,83.16,83.17,83.12,83.15,11468.0,74.2783,74.2872,74.2426,74.2694,11468.0
2018-05-21 12:25:00,83.16,83.16,83.1,83.12,6461.0,74.2783,74.2783,74.2247,74.2426,6461.0
2018-05-21 12:30:00,83.1,83.11,83.08,83.1,18845.0,74.2247,74.2336,74.2069,74.2247,18845.0
2018-05-21 12:35:00,83.11,83.12,83.08,83.11,9999.0,74.2336,74.2426,74.2069,74.2336,9999.0
2018-05-21 12:40:00,83.11,83.11,83.06,83.09,27355.0,74.2336,74.2336,74.189,74.2158,27355.0
2018-05-21 12:45:00,83.1,83.11,83.02,83.03,18681.0,74.2247,74.2336,74.1533,74.1622,18681.0
2018-05-21 12:50:00,83.04,83.08,83.03,83.03,11251.0,74.1711,74.2069,74.1622,74.1622,11251.0
2018-05-21 12:55:00,83.04,83.08,83.04,83.04,12533.0,74.1711,74.2069,74.1711,74.1711,12533.0
2018-05-21 13:00:00,83.05,83.07,83.03,83.03,14864.0,74.1801,74.1979,74.1622,74.1622,14864.0
2018-05-21 13:05:00,83.02,83.09,83.02,83.09,19195.0,74.1533,74.2158,74.1533,74.2158,19195.0
2018-05-21 13:10:00,83.08,83.12,83.07,83.08,24136.0,74.2069,74.2426,74.1979,74.2069,24136.0
2018-05-21 13:15:00,83.07,83.1,83.05,83.1,15358.0,74.1979,74.2247,74.1801,74.2247,15358.0
2018-05-21 13:20:00,83.09,83.1,83.03,83.05,8832.0,74.2158,74.2247,74.1622,74.1801,8832.0
2018-05-21 13:25:00,83.05,83.07,83.03,83.04,24261.0,74.1801,74.1979,74.1622,74.1711,24261.0
2018-05-21 13:30:00,83.05,83.09,83.03,83.07,18404.0,74.1801,74.2158,74.1622,74.1979,18404.0
2018-05-21 13:35:00,83.07,83.1,83.05,83.09,18703.0,74.1979,74.2247,74.1801,74.2158,18703.0
2018-05-21 13:40:00,83.09,83.14,83.09,83.14,18907.0,74.2158,74.2604,74.2158,74.2604,18907.0
2018-05-21 13:45:00,83.14,83.16,83.12,83.13,21007.0,74.2604,74.2783,74.2426,74.2515,21007.0
2018-05-21 13:50:00,83.13,83.14,83.07,83.07,8200.0,74.2515,74.2604,74.1979,74.1979,8200.0
2018-05-21 13:55:00,83.08,83.11,83.07,83.11,15406.0,74.2069,74.2336,74.1979,74.2336,15406.0
2018-05-21 14:00:00,83.1,83.13,83.08,83.13,14092.0,74.2247,74.2515,74.2069,74.2515,14092.0
2018-05-21 14:05:00,83.13,83.16,83.1,83.15,21729.0,74.2515,74.2783,74.2247,74.2694,21729.0
2018-05-21 14:10:00,83.15,83.17,83.09,83.11,21761.0,74.2694,74.2872,74.2158,74.2336,21761.0
2018-05-21 14:15:00,83.1,83.13,83.08,83.11,20665.0,74.2247,74.2515,74.2069,74.2336,20665.0
2018-05-21 14:20:00,83.1,83.11,83.08,83.1,27882.0,74.2247,74.2336,74.2069,74.2247,27882.0
2018-05-21 14:25:00,83.1,83.12,83.08,83.08,28709.0,74.2247,74.2426,74.2069,74.2069,28709.0
2018-05-21 14:30:00,83.08,83.09,83.0,83.04,37253.0,74.2069,74.2158,74.1354,74.1711,37253.0
2018-05-21 14:35:00,83.04,83.08,83.04,83.08,33582.0,74.1711,74.2069,74.1711,74.2069,33582.0
2018-05-21 14:40:00,83.08,83.09,83.06,83.08,31384.0,74.2069,74.2158,74.189,74.2069,31384.0
2018-05-21 14:45:00,83.09,83.15,83.08,83.15,39608.0,74.2158,74.2694,74.2069,74.2694,39608.0
2018-05-21 14:50:00,83.15,83.17,83.15,83.17,19829.0,74.2694,74.2872,74.2694,74.2872,19829.0
2018-05-21 14:55:00,83.17,83.19,83.15,83.17,160160.0,74.2872,74.3051,74.2694,74.2872,160160.0
2018-05-21 15:00:00,83.16,83.17,83.14,83.15,83535.0,74.2783,74.2872,74.2604,74.2694,83535.0
2018-05-21 15:05:00,83.16,83.18,83.12,83.16,43142.0,74.2783,74.2962,74.2426,74.2783,43142.0
2018-05-21 15:10:00,83.15,83.2,83.14,83.17,28371.0,74.2694,74.314,74.2604,74.2872,28371.0
2018-05-21 15:15:00,83.16,83.18,83.14,83.15,23874.0,74.2783,74.2962,74.2604,74.2694,23874.0
2018-05-21 15:20:00,83.15,83.16,83.14,83.16,13780.0,74.2694,74.2783,74.2604,74.2783,13780.0
2018-05-21 15:25:00,83.16,83.16,83.1,83.12,33876.0,74.2783,74.2783,74.2247,74.2426,33876.0
2018-05-21 15:30:00,83.13,83.13,83.09,83.11,39446.0,74.2515,74.2515,74.2158,74.2336,39446.0
2018-05-21 15:35:00,83.11,83.13,83.1,83.11,21262.0,74.2336,74.2515,74.2247,74.2336,21262.0
2018-05-21 15:40:00,83.11,83.12,83.07,83.08,24781.0,74.2336,74.2426,74.1979,74.2069,24781.0
2018-05-21 15:45:00,83.08,83.1,83.06,83.09,42032.0,74.2069,74.2247,74.189,74.2158,42032.0
2018-05-21 15:50:00,83.09,83.23,83.09,83.22,97539.0,74.2158,74.3408,74.2158,74.3319,97539.0
2018-05-21 15:55:00,83.22,83.25,83.17,83.19,42810.0,74.3319,74.3587,74.2872,74.3051,42810.0
2018-05-22 09:30:00,83.39,83.44,83.29,83.37,114835.0,74.4837,74.5284,74.3944,74.4659,114835.0
2018-05-22 09:35:00,83.36,83.41,83.3,83.33,33245.0,74.4569,74.5016,74.4034,74.4302,33245.0
2018-05-22 09:40:00,83.31,83.31,83.21,83.23,26096.0,74.4123,74.4123,74.323,74.3408,26096.0
2018-05-22 09:45:00,83.23,83.32,83.2,83.32,48121.0,74.3408,74.4212,74.314,74.4212,48121.0
2018-05-22 09:50:00,83.32,83.33,83.26,83.28,27546.0,74.4212,74.4302,74.3676,74.3855,27546.0
2018-05-22 09:55:00,83.27,83.28,83.2,83.28,33474.0,74.3766,74.3855,74.314,74.3855,33474.0
2018-05-22 10:00:00,83.27,83.36,83.24,83.35,23634.0,74.3766,74.4569,74.3498,74.448,23634.0
2018-05-22 10:05:00,83.36,83.4,83.34,83.39,46914.0,74.4569,74.4927,74.4391,74.4837,46914.0
2018-05-22 10:10:00,83.4,83.46,83.28,83.3,41348.0,74.4927,74.5463,74.3855,74.4034,41348.0
2018-05-22 10:15:00,83.29,83.3,83.21,83.21,32548.0,74.3944,74.4034,74.323,74.323,32548.0
2018-05-22 10:20:00,83.22,83.25,83.16,83.17,35183.0,74.3319,74.3587,74.2783,74.2872,35183.0
2018-05-22 10:25:00,83.17,83.2,83.08,83.12,24108.0,74.2872,74.314,74.2069,74.2426,24108.0
2018-05-22 10:30:00,83.12,83.18,83.1,83.16,44700.0,74.2426,74.2962,74.2247,74.2783,44700.0
2018-05-22 10:35:00,83.15,83.19,83.11,83.18,31289.0,74.2694,74.3051,74.2336,74.2962,31289.0
2018-05-22 10:40:00,83.18,83.2,83.15,83.19,16998.0,74.2962,74.314,74.2694,74.3051,16998.0
2018-05-22 10:45:00,83.18,83.19,83.09,83.16,21832.0,74.2962,74.3051,74.2158,74.2783,21832.0
2018-05-22 10:50:00,83.16,83.2,83.15,83.18,40635.0,74.2783,74.314,74.2694,74.2962,40635.0
2018-05-22 10:55:00,83.18,83.21,83.11,83.12,20516.0,74.2962,74.323,74.2336,74.2426,20516.0
2018-05-22 11:00:00,83.11,83.23,83.11,83.23,30254.0,74.2336,74.3408,74.2336,74.3408,30254.0
2018-05-22 11:05:00,83.23,83.3,83.2,83.2,41363.0,74.3408,74.4034,74.314,74.314,41363.0
2018-05-22 11:10:00,83.2,83.23,83.17,83.19,26266.0,74.314,74.3408,74.2872,74.3051,26266.0
2018-05-22 11:15:00,83.19,83.24,83.19,83.23,22104.0,74.3051,74.3498,74.3051,74.3408,22104.0
2018-05-22 11:20:00,83.23,83.27,83.2,83.27,41420.0,74.3408,74.3766,74.314,74.3766,41420.0
2018-05-22 11:25:00,83.27,83.28,83.24,83.26,31681.0,74.3766,74.3855,74.3498,74.3676,31681.0
2018-05-22 11:30:00,83.26,83.27,83.24,83.26,26218.0,74.3676,74.3766,74.3498,74.3676,26218.0
2018-05-22 11:35:00,83.27,83.3,83.25,83.27,29008.0,74.3766,74.4034,74.3587,74.3766,29008.0
2018-05-22 11:40:00,83.26,83.26,83.21,83.23,31209.0,74.3676,74.3676,74.323,74.3408,31209.0
2018-05-22 11:45:00,83.23,83.25,83.2,83.21,33086.0,74.3408,74.3587,74.314,74.323,33086.0
2018-05-22 11:50:00,83.21,83.24,83.2,83.22,70525.0,74.323,74.3498,74.314,74.3319,70525.0
2018-05-22 11:55:00,83.22,83.24,83.21,83.22,15705.0,74.3319,74.3498,74.323,74.3319,15705.0
2018-05-22 12:00:00,83.23,83.23,83.19,83.2,86167.0,74.3408,74.3408,74.3051,74.314,86167.0
2018-05-22 12:05:00,83.2,83.21,83.15,83.16,121325.0,74.314,74.323,74.2694,74.2783,121325.0
2018-05-22 12:10:00,83.16,83.18,83.15,83.17,52340.0,74.2783,74.2962,74.2694,74.2872,52340.0
2018-05-22 12:15:00,83.17,83.19,83.15,83.18,45551.0,74.2872,74.3051,74.2694,74.2962,45551.0
2018-05-22 12:20:00,83.18,83.18,83.11,83.13,21886.0,74.2962,74.2962,74.2336,74.2515,21886.0
2018-05-22 12:25:00,83.13,83.14,83.06,83.08,21011.0,74.2515,74.2604,74.189,74.2069,21011.0
2018-05-22 12:30:00,83.08,83.1,83.02,83.03,10294.0,74.2069,74.2247,74.1533,74.1622,10294.0
2018-05-22 12:35:00,83.02,83.05,83.0,83.02,26771.0,74.1533,74.1801,74.1354,74.1533,26771.0
2018-05-22 12:40:00,83.02,83.05,83.0,83.02,22831.0,74.1533,74.1801,74.1354,74.1533,22831.0
2018-05-22 12:45:00,83.02,83.04,82.99,83.02,35476.0,74.1533,74.1711,74.1265,74.1533,35476.0
2018-05-22 12:50:00,83.03,83.04,82.98,83.04,12844.0,74.1622,74.1711,74.1175,74.1711,12844.0
2018-05-22 12:55:00,83.04,83.06,83.03,83.04,15268.0,74.1711,74.189,74.1622,74.1711,15268.0
2018-05-22 13:00:00,83.03,83.04,83.0,83.03,8033.0,74.1622,74.1711,74.1354,74.1622,8033.0
2018-05-22 13:05:00,83.03,83.04,83.0,83.01,12873.0,74.1622,74.1711,74.1354,74.1443,12873.0
2018-05-22 13:10:00,83.01,83.06,83.01,83.05,16054.0,74.1443,74.189,74.1443,74.1801,16054.0
2018-05-22 13:15:00,83.05,83.07,83.04,83.04,49539.0,74.1801,74.1979,74.1711,74.1711,49539.0
2018-05-22 13:20:00,83.05,83.05,82.97,83.0,13558.0,74.1801,74.1801,74.1086,74.1354,13558.0
2018-05-22 13:25:00,82.99,83.04,82.99,83.03,11965.0,74.1265,74.1711,74.1265,74.1622,11965.0
2018-05-22 13:30:00,83.03,83.04,83.0,83.01,11211.0,74.1622,74.1711,74.1354,74.1443,11211.0
2018-05-22 13:35:00,83.0,83.01,82.96,82.96,8478.0,74.1354,74.1443,74.0997,74.0997,8478.0
2018-05-22 13:40:00,82.96,82.98,82.94,82.94,14774.0,74.0997,74.1175,74.0818,74.0818,14774.0
2018-05-22 13:45:00,82.94,82.97,82.91,82.96,19963.0,74.0818,74.1086,74.055,74.0997,19963.0
2018-05-22 13:50:00,82.96,83.0,82.94,82.98,11956.0,74.0997,74.1354,74.0818,74.1175,11956.0
2018-05-22 13:55:00,82.98,82.99,82.93,82.94,12653.0,74.1175,74.1265,74.0729,74.0818,12653.0
2018-05-22 14:00:00,82.94,82.98,82.93,82.98,14626.0,74.0818,74.1175,74.0729,74.1175,14626.0
2018-05-22 14:05:00,82.97,82.99,82.96,82.97,24022.0,74.1086,74.1265,74.0997,74.1086,24022.0
2018-05-22 14:10:00,82.96,82.99,82.95,82.97,12360.0,74.0997,74.1265,74.0907,74.1086,12360.0
2018-05-22 14:15:00,82.97,82.99,82.96,82.98,12774.0,74.1086,74.1265,74.0997,74.1175,12774.0
2018-05-22 14:20:00,82.98,82.99,82.96,82.98,22784.0,74.1175,74.1265,74.0997,74.1175,22784.0
2018-05-22 14:25:00,82.97,82.99,82.93,82.97,24553.0,74.1086,74.1265,74.0729,74.1086,24553.0
2018-05-22 14:30:00,82.97,82.97,82.93,82.94,16287.0,74.1086,74.1086,74.0729,74.0818,16287.0
2018-05-22 14:35:00,82.94,82.95,82.88,82.89,161094.0,74.0818,74.0907,74.0282,74.0371,161094.0
2018-05-22 14:40:00,82.89,82.9,82.84,82.84,17058.0,74.0371,74.0461,73.9925,73.9925,17058.0
2018-05-22 14:45:00,82.85,82.87,82.82,82.85,17934.0,74.0014,74.0193,73.9746,74.0014,17934.0
2018-05-22 14:50:00,82.84,82.85,82.79,82.8,11228.0,73.9925,74.0014,73.9478,73.9568,11228.0
2018-05-22 14:55:00,82.8,82.8,82.7,82.71,22591.0,73.9568,73.9568,73.8674,73.8764,22591.0
2018-05-22 15:00:00,82.7,82.74,82.68,82.7,37328.0,73.8674,73.9032,73.8496,73.8674,37328.0
2018-05-22 15:05:00,82.7,82.71,82.61,82.63,77083.0,73.8674,73.8764,73.787,73.8049,77083.0
2018-05-22 15:10:00,82.63,82.64,82.57,82.6,32225.0,73.8049,73.8138,73.7513,73.7781,32225.0
2018-05-22 15:15:00,82.59,82.69,82.58,82.66,31689.0,73.7692,73.8585,73.7603,73.8317,31689.0
2018-05-22 15:20:00,82.67,82.71,82.64,82.7,27439.0,73.8406,73.8764,73.8138,73.8674,27439.0
2018-05-22 15:25:00,82.7,82.71,82.67,82.67,23099.0,73.8674,73.8764,73.8406,73.8406,23099.0
2018-05-22 15:30:00,82.66,82.68,82.63,82.65,54323.0,73.8317,73.8496,73.8049,73.8228,54323.0
2018-05-22 15:35:00,82.65,82.66,82.59,82.62,25828.0,73.8228,73.8317,73.7692,73.796,25828.0
2018-05-22 15:40:00,82.61,82.63,82.59,82.59,44906.0,73.787,73.8049,73.7692,73.7692,44906.0
2018-05-22 15:45:00,82.59,82.61,82.55,82.57,26947.0,73.7692,73.787,73.7335,73.7513,26947.0
2018-05-22 15:50:00,82.55,82.55,82.46,82.51,84891.0,73.7335,73.7335,73.6531,73.6977,84891.0
2018-05-22 15:55:00,82.51,82.56,82.48,82.51,45549.0,73.6977,73.7424,73.6709,73.6977,45549.0
2018-05-23 09:30:00,82.28,82.36,82.13,82.23,62063.0,73.4923,73.5637,73.3583,73.4476,62063.0
2018-05-23 09:35:00,82.2,82.39,82.12,82.36,25190.0,73.4208,73.5905,73.3494,73.5637,25190.0
2018-05-23 09:40:00,82.36,82.47,82.33,82.36,34881.0,73.5637,73.662,73.537,73.5637,34881.0
2018-05-23 09:45:00,82.36,82.36,82.22,82.25,37521.0,73.5637,73.5637,73.4387,73.4655,37521.0
2018-05-23 09:50:00,82.25,82.41,82.25,82.37,24438.0,73.4655,73.6084,73.4655,73.5727,24438.0
2018-05-23 09:55:00,82.36,82.46,82.36,82.39,29189.0,73.5637,73.6531,73.5637,73.5905,29189.0
2018-05-23 10:00:00,82.39,82.46,82.34,82.36,40857.0,73.5905,73.6531,73.5459,73.5637,40857.0
2018-05-23 10:05:00,82.37,82.52,82.37,82.51,26966.0,73.5727,73.7067,73.5727,73.6977,26966.0
2018-05-23 10:10:00,82.51,82.63,82.48,82.6,185806.0,73.6977,73.8049,73.6709,73.7781,185806.0
2018-05-23 10:15:00,82.6,82.6,82.52,82.53,19051.0,73.7781,73.7781,73.7067,73.7156,19051.0
2018-05-23 10:20:00,82.53,82.6,82.52,82.59,17482.0,73.7156,73.7781,73.7067,73.7692,17482.0
2018-05-23 10:25:00,82.59,82.65,82.59,82.61,13744.0,73.7692,73.8228,73.7692,73.787,13744.0
2018-05-23 10:30:00,82.6,82.6,82.47,82.51,13797.0,73.7781,73.7781,73.662,73.6977,13797.0
2018-05-23 10:35:00,82.51,82.56,82.5,82.5,22335.0,73.6977,73.7424,73.6888,73.6888,22335.0
2018-05-23 10:40:00,82.49,82.49,82.41,82.47,13802.0,73.6799,73.6799,73.6084,73.662,13802.0
2018-05-23 10:45:00,82.48,82.48,82.4,82.4,19789.0,73.6709,73.6709,73.5995,73.5995,19789.0
2018-05-23 10:50:00,82.4,82.4,82.31,82.38,39646.0,73.5995,73.5995,73.5191,73.5816,39646.0
2018-05-23 10:55:00,82.38,82.42,82.33,82.38,15551.0,73.5816,73.6173,73.537,73.5816,15551.0
2018-05-23 11:00:00,82.38,82.47,82.37,82.41,21678.0,73.5816,73.662,73.5727,73.6084,21678.0
2018-05-23 11:05:00,82.41,82.45,82.38,82.41,20875.0,73.6084,73.6441,73.5816,73.6084,20875.0
2018-05-23 11:10:00,82.41,82.42,82.35,82.39,22528.0,73.6084,73.6173,73.5548,73.5905,22528.0
2018-05-23 11:15:00,82.38,82.51,82.37,82.48,21692.0,73.5816,73.6977,73.5727,73.6709,21692.0
2018-05-23 11:20:00,82.47,82.55,82.44,82.55,24466.0,73.662,73.7335,73.6352,73.7335,24466.0
2018-05-23 11:25:00,82.55,82.58,82.51,82.52,16644.0,73.7335,73.7603,73.6977,73.7067,16644.0
2018-05-23 11:30:00,82.53,82.61,82.52,82.56,30676.0,73.7156,73.787,73.7067,73.7424,30676.0
2018-05-23 11:35:00,82.57,82.61,82.55,82.56,40600.0,73.7513,73.787,73.7335,73.7424,40600.0
2018-05-23 11:40:00,82.57,82.71,82.56,82.68,51915.0,73.7513,73.8764,73.7424,73.8496,51915.0
2018-05-23 11:45:00,82.69,82.71,82.67,82.7,18163.0,73.8585,73.8764,73.8406,73.8674,18163.0
2018-05-23 11:50:00,82.71,82.75,82.67,82.68,22001.0,73.8764,73.9121,73.8406,73.8496,22001.0
2018-05-23 11:55:00,82.68,82.69,82.54,82.54,39562.0,73.8496,73.8585,73.7245,73.7245,39562.0
2018-05-23 12:00:00,82.52,82.56,82.52,82.54,19502.0,73.7067,73.7424,73.7067,73.7245,19502.0
2018-05-23 12:05:00,82.55,82.61,82.54,82.58,31130.0,73.7335,73.787,73.7245,73.7603,31130.0
2018-05-23 12:10:00,82.55,82.61,82.54,82.56,28680.0,73.7335,73.787,73.7245,73.7424,28680.0
2018-05-23 12:15:00,82.57,82.57,82.49,82.51,27753.0,73.7513,73.7513,73.6799,73.6977,27753.0
2018-05-23 12:20:00,82.5,82.52,82.45,82.45,19069.0,73.6888,73.7067,73.6441,73.6441,19069.0
2018-05-23 12:25:00,82.45,82.48,82.43,82.45,16960.0,73.6441,73.6709,73.6263,73.6441,16960.0
2018-05-23 12:30:00,82.46,82.47,82.41,82.42,20873.0,73.6531,73.662,73.6084,73.6173,20873.0
2018-05-23 12:35:00,82.42,82.43,82.38,82.41,37326.0,73.6173,73.6263,73.5816,73.6084,37326.0
2018-05-23 12:40:00,82.42,82.47,82.41,82.46,43042.0,73.6173,73.662,73.6084,73.6531,43042.0
2018-05-23 12:45:00,82.45,82.47,82.43,82.47,25911.0,73.6441,73.662,73.6263,73.662,25911.0
2018-05-23 12:50:00,82.47,82.47,82.41,82.41,12608.0,73.662,73.662,73.6084,73.6084,12608.0
2018-05-23 12:55:00,82.42,82.48,82.41,82.45,22664.0,73.6173,73.6709,73.6084,73.6441,22664.0
2018-05-23 13:00:00,82.45,82.45,82.33,82.34,16714.0,73.6441,73.6441,73.537,73.5459,16714.0
2018-05-23 13:05:00,82.34,82.34,82.27,82.29,21036.0,73.5459,73.5459,73.4834,73.5012,21036.0
2018-05-23 13:10:00,82.28,82.31,82.26,82.31,9593.0,73.4923,73.5191,73.4744,73.5191,9593.0
2018-05-23 13:15:00,82.3,82.31,82.28,82.29,9999.0,73.5102,73.5191,73.4923,73.5012,9999.0
2018-05-23 13:20:00,82.29,82.35,82.28,82.32,15593.0,73.5012,73.5548,73.4923,73.528,15593.0
2018-05-23 13:25:00,82.32,82.36,82.31,82.34,41461.0,73.528,73.5637,73.5191,73.5459,41461.0
2018-05-23 13:30:00,82.34,82.35,82.32,82.33,12545.0,73.5459,73.5548,73.528,73.537,12545.0
2018-05-23 13:35:00,82.33,82.36,82.32,82.35,13232.0,73.537,73.5637,73.528,73.5548,13232.0
2018-05-23 13:40:00,82.36,82.38,82.34,82.35,18389.0,73.5637,73.5816,73.5459,73.5548,18389.0
2018-05-23 13:45:00,82.36,82.4,82.35,82.38,11010.0,73.5637,73.5995,73.5548,73.5816,11010.0
2018-05-23 13:50:00,82.37,82.43,82.37,82.41,31596.0,73.5727,73.6263,73.5727,73.6084,31596.0
2018-05-23 13:55:00,82.41,82.41,82.37,82.39,10764.0,73.6084,73.6084,73.5727,73.5905,10764.0
2018-05-23 14:00:00,82.4,82.46,82.39,82.41,105294.0,73.5995,73.6531,73.5905,73.6084,105294.0
2018-05-23 14:05:00,82.41,82.56,82.39,82.56,62027.0,73.6084,73.7424,73.5905,73.7424,62027.0
2018-05-23 14:10:00,82.56,82.6,82.53,82.59,22975.0,73.7424,73.7781,73.7156,73.7692,22975.0
2018-05-23 14:15:00,82.59,82.62,82.54,82.54,16329.0,73.7692,73.796,73.7245,73.7245,16329.0
2018-05-23 14:20:00,82.54,82.54,82.49,82.54,48358.0,73.7245,73.7245,73.6799,73.7245,48358.0
2018-05-23 14:25:00,82.54,82.56,82.44,82.45,34218.0,73.7245,73.7424,73.6352,73.6441,34218.0
2018-05-23 14:30:00,82.45,82.47,82.4,82.4,26241.0,73.6441,73.662,73.5995,73.5995,26241.0
2018-05-23 14:35:00,82.4,82.4,82.36,82.37,35546.0,73.5995,73.5995,73.5637,73.5727,35546.0
2018-05-23 14:40:00,82.37,82.4,82.36,82.37,30101.0,73.5727,73.5995,73.5637,73.5727,30101.0
2018-05-23 14:45:00,82.37,82.4,82.37,82.4,28208.0,73.5727,73.5995,73.5727,73.5995,28208.0
2018-05-23 14:50:00,82.39,82.45,82.39,82.44,23761.0,73.5905,73.6441,73.5905,73.6352,23761.0
2018-05-23 14:55:00,82.44,82.53,82.44,82.52,26926.0,73.6352,73.7156,73.6352,73.7067,26926.0
2018-05-23 15:00:00,82.52,82.58,82.51,82.56,47687.0,73.7067,73.7603,73.6977,73.7424,47687.0
2018-05-23 15:05:00,82.56,82.59,82.51,82.51,41609.0,73.7424,73.7692,73.6977,73.6977,41609.0
2018-05-23 15:10:00,82.52,82.52,82.48,82.5,19902.0,73.7067,73.7067,73.6709,73.6888,19902.0
2018-05-23 15:15:00,82.5,82.52,82.46,82.48,17506.0,73.6888,73.7067,73.6531,73.6709,17506.0
2018-05-23 15:20:00,82.48,82.5,82.42,82.45,84428.0,73.6709,73.6888,73.6173,73.6441,84428.0
2018-05-23 15:25:00,82.45,82.5,82.45,82.5,25181.0,73.6441,73.6888,73.6441,73.6888,25181.0
2018-05-23 15:30:00,82.49,82.51,82.46,82.5,32622.0,73.6799,73.6977,73.6531,73.6888,32622.0
2018-05-23 15:35:00,82.49,82.52,82.45,82.46,28363.0,73.6799,73.7067,73.6441,73.6531,28363.0
2018-05-23 15:40:00,82.46,82.5,82.45,82.5,28714.0,73.6531,73.6888,73.6441,73.6888,28714.0
2018-05-23 15:45:00,82.5,82.5,82.46,82.48,29082.0,73.6888,73.6888,73.6531,73.6709,29082.0
2018-05-23 15:50:00,82.49,82.54,82.49,82.53,48479.0,73.6799,73.7245,73.6799,73.7156,48479.0
2018-05-23 15:55:00,82.54,82.61,82.52,82.61,71196.0,73.7245,73.787,73.7067,73.787,71196.0
2018-05-24 09:30:00,82.56,82.64,82.43,82.52,113442.0,73.7424,73.8138,73.6263,73.7067,113442.0
2018-05-24 09:35:00,82.54,82.57,82.48,82.51,57567.0,73.7245,73.7513,73.6709,73.6977,57567.0
2018-05-24 09:40:00,82.53,82.53,82.29,82.32,55129.0,73.7156,73.7156,73.5012,73.528,55129.0
2018-05-24 09:45:00,82.31,82.39,82.25,82.26,51801.0,73.5191,73.5905,73.4655,73.4744,51801.0
2018-05-24 09:50:00,82.26,82.26,82.1,82.22,62156.0,73.4744,73.4744,73.3315,73.4387,62156.0
2018-05-24 09:55:00,82.24,82.25,82.15,82.23,31994.0,73.4566,73.4655,73.3762,73.4476,31994.0
2018-05-24 10:00:00,82.22,82.33,82.17,82.32,32194.0,73.4387,73.537,73.394,73.528,32194.0
2018-05-24 10:05:00,82.32,82.39,82.3,82.34,33950.0,73.528,73.5905,73.5102,73.5459,33950.0
2018-05-24 10:10:00,82.34,82.42,82.31,82.36,62802.0,73.5459,73.6173,73.5191,73.5637,62802.0
2018-05-24 10:15:00,82.36,82.45,82.27,82.29,34045.0,73.5637,73.6441,73.4834,73.5012,34045.0
2018-05-24 10:20:00,82.29,82.32,82.21,82.23,25428.0,73.5012,73.528,73.4298,73.4476,25428.0
2018-05-24 10:25:00,82.23,82.25,82.08,82.1,43882.0,73.4476,73.4655,73.3137,73.3315,43882.0
2018-05-24 10:30:00,82.08,82.11,82.01,82.05,33782.0,73.3137,73.3404,73.2511,73.2869,33782.0
2018-05-24 10:35:00,82.07,82.23,82.06,82.2,36462.0,73.3047,73.4476,73.2958,73.4208,36462.0
2018-05-24 10:40:00,82.21,82.24,82.12,82.12,16633.0,73.4298,73.4566,73.3494,73.3494,16633.0
2018-05-24 10:45:00,82.12,82.16,82.0,82.09,26736.0,73.3494,73.3851,73.2422,73.3226,26736.0
2018-05-24 10:50:00,82.1,82.15,82.06,82.06,17061.0,73.3315,73.3762,73.2958,73.2958,17061.0
2018-05-24 10:55:00,82.06,82.06,81.9,81.99,36322.0,73.2958,73.2958,73.1529,73.2333,36322.0
2018-05-24 11:00:00,82.0,82.2,81.97,82.19,48477.0,73.2422,73.4208,73.2154,73.4119,48477.0
2018-05-24 11:05:00,82.2,82.29,82.19,82.25,32267.0,73.4208,73.5012,73.4119,73.4655,32267.0
2018-05-24 11:10:00,82.26,82.3,82.21,82.24,21263.0,73.4744,73.5102,73.4298,73.4566,21263.0
2018-05-24 11:15:00,82.23,82.34,82.19,82.31,54015.0,73.4476,73.5459,73.4119,73.5191,54015.0
2018-05-24 11:20:00,82.31,82.35,82.29,82.31,36565.0,73.5191,73.5548,73.5012,73.5191,36565.0
2018-05-24 11:25:00,82.31,82.39,82.3,82.39,56939.0,73.5191,73.5905,73.5102,73.5905,56939.0
2018-05-24 11:30:00,82.4,82.56,82.39,82.51,57380.0,73.5995,73.7424,73.5905,73.6977,57380.0
2018-05-24 11:35:00,82.52,82.54,82.44,82.5,15765.0,73.7067,73.7245,73.6352,73.6888,15765.0
2018-05-24 11:40:00,82.51,82.62,82.49,82.6,53545.0,73.6977,73.796,73.6799,73.7781,53545.0
2018-05-24 11:45:00,82.61,82.62,82.53,82.57,23709.0,73.787,73.796,73.7156,73.7513,23709.0
2018-05-24 11:50:00,82.57,82.64,82.51,82.59,72291.0,73.7513,73.8138,73.6977,73.7692,72291.0
2018-05-24 11:55:00,82.6,82.66,82.57,82.66,24269.0,73.7781,73.8317,73.7513,73.8317,24269.0
2018-05-24 12:00:00,82.66,82.7,82.59,82.6,216761.0,73.8317,73.8674,73.7692,73.7781,216761.0
2018-05-24 12:05:00,82.58,82.63,82.56,82.57,15464.0,73.7603,73.8049,73.7424,73.7513,15464.0
2018-05-24 12:10:00,82.58,82.62,82.56,82.58,25365.0,73.7603,73.796,73.7424,73.7603,25365.0
2018-05-24 12:15:00,82.58,82.61,82.56,82.57,25465.0,73.7603,73.787,73.7424,73.7513,25465.0
2018-05-24 12:20:00,82.57,82.58,82.55,82.58,20390.0,73.7513,73.7603,73.7335,73.7603,20390.0
2018-05-24 12:25:00,82.58,82.61,82.53,82.53,43791.0,73.7603,73.787,73.7156,73.7156,43791.0
2018-05-24 12:30:00,82.56,82.58,82.5,82.51,21616.0,73.7424,73.7603,73.6888,73.6977,21616.0
2018-05-24 12:35:00,82.51,82.52,82.45,82.5,18416.0,73.6977,73.7067,73.6441,73.6888,18416.0
2018-05-24 12:40:00,82.5,82.51,82.46,82.5,15355.0,73.6888,73.6977,73.6531,73.6888,15355.0
2018-05-24 12:45:00,82.5,82.55,82.49,82.54,27459.0,73.6888,73.7335,73.6799,73.7245,27459.0
2018-05-24 12:50:00,82.54,82.55,82.5,82.51,29109.0,73.7245,73.7335,73.6888,73.6977,29109.0
2018-05-24 12:55:00,82.52,82.61,82.52,82.61,18193.0,73.7067,73.787,73.7067,73.787,18193.0
2018-05-24 13:00:00,82.6,82.73,82.6,82.71,19381.0,73.7781,73.8942,73.7781,73.8764,19381.0
2018-05-24 13:05:00,82.72,82.75,82.65,82.75,28685.0,73.8853,73.9121,73.8228,73.9121,28685.0
2018-05-24 13:10:00,82.74,82.78,82.74,82.75,22353.0,73.9032,73.9389,73.9032,73.9121,22353.0
2018-05-24 13:15:00,82.75,82.76,82.72,82.76,16964.0,73.9121,73.921,73.8853,73.921,16964.0
2018-05-24 13:20:00,82.77,82.77,82.73,82.76,20737.0,73.93,73.93,73.8942,73.921,20737.0
2018-05-24 13:25:00,82.76,82.76,82.69,82.72,26933.0,73.921,73.921,73.8585,73.8853,26933.0
2018-05-24 13:30:00,82.72,82.75,82.7,82.71,13916.0,73.8853,73.9121,73.8674,73.8764,13916.0
2018-05-24 13:35:00,82.71,82.72,82.69,82.7,20623.0,73.8764,73.8853,73.8585,73.8674,20623.0
2018-05-24 13:40:00,82.7,82.74,82.68,82.74,12125.0,73.8674,73.9032,73.8496,73.9032,12125.0
2018-05-24 13:45:00,82.74,82.75,82.71,82.72,16698.0,73.9032,73.9121,73.8764,73.8853,16698.0
2018-05-24 13:50:00,82.73,82.73,82.64,82.65,27601.0,73.8942,73.8942,73.8138,73.8228,27601.0
2018-05-24 13:55:00,82.65,82.68,82.63,82.67,23741.0,73.8228,73.8496,73.8049,73.8406,23741.0
2018-05-24 14:00:00,82.66,82.66,82.59,82.61,11198.0,73.8317,73.8317,73.7692,73.787,11198.0
2018-05-24 14:05:00,82.62,82.64,82.6,82.63,31394.0,73.796,73.8138,73.7781,73.8049,31394.0
2018-05-24 14:10:00,82.63,82.66,82.62,82.64,19499.0,73.8049,73.8317,73.796,73.8138,19499.0
2018-05-24 14:15:00,82.64,82.66,82.62,82.63,20880.0,73.8138,73.8317,73.796,73.8049,20880.0
2018-05-24 14:20:00,82.64,82.69,82.63,82.69,15528.0,73.8138,73.8585,73.8049,73.8585,15528.0
2018-05-24 14:25:00,82.69,82.7,82.66,82.67,49357.0,73.8585,73.8674,73.8317,73.8406,49357.0
2018-05-24 14:30:00,82.67,82.68,82.62,82.63,21457.0,73.8406,73.8496,73.796,73.8049,21457.0
2018-05-24 14:35:00,82.63,82.65,82.61,82.62,16448.0,73.8049,73.8228,73.787,73.796,16448.0
2018-05-24 14:40:00,82.63,82.64,82.6,82.62,16898.0,73.8049,73.8138,73.7781,73.796,16898.0
2018-05-24 14:45:00,82.63,82.63,82.59,82.6,17043.0,73.8049,73.8049,73.7692,73.7781,17043.0
2018-05-24 14:50:00,82.6,82.6,82.56,82.56,28641.0,73.7781,73.7781,73.7424,73.7424,28641.0
2018-05-24 14:55:00,82.56,82.6,82.56,82.58,28132.0,73.7424,73.7781,73.7424,73.7603,28132.0
2018-05-24 15:00:00,82.58,82.59,82.52,82.57,35008.0,73.7603,73.7692,73.7067,73.7513,35008.0
2018-05-24 15:05:00,82.56,82.62,82.54,82.61,32017.0,73.7424,73.796,73.7245,73.787,32017.0
2018-05-24 15:10:00,82.62,82.62,82.59,82.61,39273.0,73.796,73.796,73.7692,73.787,39273.0
2018-05-24 15:15:00,82.61,82.63,82.58,82.63,30111.0,73.787,73.8049,73.7603,73.8049,30111.0
2018-05-24 15:20:00,82.62,82.65,82.6,82.62,24096.0,73.796,73.8228,73.7781,73.796,24096.0
2018-05-24 15:25:00,82.62,82.64,82.58,82.6,27637.0,73.796,73.8138,73.7603,73.7781,27637.0
2018-05-24 15:30:00,82.6,82.64,82.59,82.63,39085.0,73.7781,73.8138,73.7692,73.8049,39085.0
2018-05-24 15:35:00,82.64,82.64,82.6,82.61,31139.0,73.8138,73.8138,73.7781,73.787,31139.0
2018-05-24 15:40:00,82.61,82.61,82.57,82.6,43564.0,73.787,73.787,73.7513,73.7781,43564.0
2018-05-24 15:45:00,82.58,82.63,82.56,82.62,37554.0,73.7603,73.8049,73.7424,73.796,37554.0
2018-05-24 15:50:00,82.62,82.63,82.58,82.58,22685.0,73.796,73.8049,73.7603,73.7603,22685.0
2018-05-24 15:55:00,82.59,82.65,82.58,82.63,35750.0,73.7692,73.8228,73.7603,73.8049,35750.0
2018-05-25 09:30:00,82.46,82.56,82.41,82.44,93306.0,73.6531,73.7424,73.6084,73.6352,93306.0
2018-05-25 09:35:00,82.43,82.47,82.35,82.46,34119.0,73.6263,73.662,73.5548,73.6531,34119.0
2018-05-25 09:40:00,82.45,82.45,82.32,82.35,18075.0,73.6441,73.6441,73.528,73.5548,18075.0
2018-05-25 09:45:00,82.34,82.48,82.34,82.45,22499.0,73.5459,73.6709,73.5459,73.6441,22499.0
2018-05-25 09:50:00,82.45,82.46,82.37,82.45,22535.0,73.6441,73.6531,73.5727,73.6441,22535.0
2018-05-25 09:55:00,82.42,82.53,82.42,82.52,16341.0,73.6173,73.7156,73.6173,73.7067,16341.0
2018-05-25 10:00:00,82.51,82.56,82.47,82.51,34736.0,73.6977,73.7424,73.662,73.6977,34736.0
2018-05-25 10:05:00,82.51,82.57,82.46,82.57,25696.0,73.6977,73.7513,73.6531,73.7513,25696.0
2018-05-25 10:10:00,82.56,82.62,82.54,82.56,23726.0,73.7424,73.796,73.7245,73.7424,23726.0
2018-05-25 10:15:00,82.58,82.66,82.56,82.6,49800.0,73.7603,73.8317,73.7424,73.7781,49800.0
2018-05-25 10:20:00,82.59,82.61,82.55,82.57,29776.0,73.7692,73.787,73.7335,73.7513,29776.0
2018-05-25 10:25:00,82.58,82.61,82.55,82.57,18724.0,73.7603,73.787,73.7335,73.7513,18724.0
2018-05-25 10:30:00,82.59,82.62,82.56,82.56,39402.0,73.7692,73.796,73.7424,73.7424,39402.0
2018-05-25 10:35:00,82.57,82.58,82.49,82.52,18440.0,73.7513,73.7603,73.6799,73.7067,18440.0
2018-05-25 10:40:00,82.53,82.53,82.47,82.51,28140.0,73.7156,73.7156,73.662,73.6977,28140.0
2018-05-25 10:45:00,82.51,82.51,82.44,82.46,16871.0,73.6977,73.6977,73.6352,73.6531,16871.0
2018-05-25 10:50:00,82.47,82.53,82.46,82.53,17782.0,73.662,73.7156,73.6531,73.7156,17782.0
2018-05-25 10:55:00,82.52,82.56,82.5,82.55,30414.0,73.7067,73.7424,73.6888,73.7335,30414.0
2018-05-25 11:00:00,82.54,82.57,82.52,82.55,15661.0,73.7245,73.7513,73.7067,73.7335,15661.0
2018-05-25 11:05:00,82.55,82.62,82.55,82.62,30512.0,73.7335,73.796,73.7335,73.796,30512.0
2018-05-25 11:10:00,82.62,82.65,82.59,82.62,27834.0,73.796,73.8228,73.7692,73.796,27834.0
2018-05-25 11:15:00,82.62,82.65,82.6,82.64,39783.0,73.796,73.8228,73.7781,73.8138,39783.0
2018-05-25 11:20:00,82.63,82.64,82.61,82.63,8851.0,73.8049,73.8138,73.787,73.8049,8851.0
2018-05-25 11:25:00,82.64,82.65,82.62,82.65,17193.0,73.8138,73.8228,73.796,73.8228,17193.0
2018-05-25 11:30:00,82.65,82.73,82.65,82.71,29172.0,73.8228,73.8942,73.8228,73.8764,29172.0
2018-05-25 11:35:00,82.72,82.75,82.7,82.75,13918.0,73.8853,73.9121,73.8674,73.9121,13918.0
2018-05-25 11:40:00,82.76,82.76,82.71,82.72,8343.0,73.921,73.921,73.8764,73.8853,8343.0
2018-05-25 11:45:00,82.72,82.73,82.71,82.73,17855.0,73.8853,73.8942,73.8764,73.8942,17855.0
2018-05-25 11:50:00,82.73,82.74,82.71,82.71,26609.0,73.8942,73.9032,73.8764,73.8764,26609.0
2018-05-25 11:55:00,82.7,82.71,82.67,82.68,13879.0,73.8674,73.8764,73.8406,73.8496,13879.0
2018-05-25 12:00:00,82.67,82.69,82.65,82.67,23500.0,73.8406,73.8585,73.8228,73.8406,23500.0
2018-05-25 12:05:00,82.67,82.67,82.62,82.64,31161.0,73.8406,73.8406,73.796,73.8138,31161.0
2018-05-25 12:10:00,82.63,82.63,82.59,82.61,15618.0,73.8049,73.8049,73.7692,73.787,15618.0
2018-05-25 12:15:00,82.61,82.62,82.58,82.58,10642.0,73.787,73.796,73.7603,73.7603,10642.0
2018-05-25 12:20:00,82.57,82.6,82.55,82.58,16525.0,73.7513,73.7781,73.7335,73.7603,16525.0
2018-05-25 12:25:00,82.58,82.63,82.58,82.61,22806.0,73.7603,73.8049,73.7603,73.787,22806.0
2018-05-25 12:30:00,82.61,82.62,82.59,82.61,31953.0,73.787,73.796,73.7692,73.787,31953.0
2018-05-25 12:35:00,82.61,82.62,82.59,82.61,10062.0,73.787,73.796,73.7692,73.787,10062.0
2018-05-25 12:40:00,82.62,82.66,82.61,82.63,35192.0,73.796,73.8317,73.787,73.8049,35192.0
2018-05-25 12:45:00,82.64,82.65,82.62,82.62,5444.0,73.8138,73.8228,73.796,73.796,5444.0
2018-05-25 12:50:00,82.63,82.63,82.59,82.61,10167.0,73.8049,73.8049,73.7692,73.787,10167.0
2018-05-25 12:55:00,82.62,82.65,82.59,82.61,12268.0,73.796,73.8228,73.7692,73.787,12268.0
2018-05-25 13:00:00,82.61,82.62,82.58,82.59,23917.0,73.787,73.796,73.7603,73.7692,23917.0
2018-05-25 13:05:00,82.59,82.6,82.57,82.58,8677.0,73.7692,73.7781,73.7513,73.7603,8677.0
2018-05-25 13:10:00,82.58,82.59,82.53,82.53,11278.0,73.7603,73.7692,73.7156,73.7156,11278.0
2018-05-25 13:15:00,82.53,82.54,82.5,82.51,7277.0,73.7156,73.7245,73.6888,73.6977,7277.0
2018-05-25 13:20:00,82.51,82.51,82.48,82.5,9504.0,73.6977,73.6977,73.6709,73.6888,9504.0
2018-05-25 13:25:00,82.49,82.52,82.48,82.51,12690.0,73.6799,73.7067,73.6709,73.6977,12690.0
2018-05-25 13:30:00,82.5,82.51,82.47,82.47,21537.0,73.6888,73.6977,73.662,73.662,21537.0
2018-05-25 13:35:00,82.47,82.51,82.45,82.5,27088.0,73.662,73.6977,73.6441,73.6888,27088.0
2018-05-25 13:40:00,82.49,82.5,82.46,82.48,10457.0,73.6799,73.6888,73.6531,73.6709,10457.0
2018-05-25 13:45:00,82.48,82.5,82.45,82.46,19946.0,73.6709,73.6888,73.6441,73.6531,19946.0
2018-05-25 13:50:00,82.47,82.49,82.46,82.47,23726.0,73.662,73.6799,73.6531,73.662,23726.0
2018-05-25 13:55:00,82.47,82.47,82.43,82.45,13884.0,73.662,73.662,73.6263,73.6441,13884.0
2018-05-25 14:00:00,82.45,82.47,82.42,82.44,24786.0,73.6441,73.662,73.6173,73.6352,24786.0
2018-05-25 14:05:00,82.44,82.49,82.44,82.47,14263.0,73.6352,73.6799,73.6352,73.662,14263.0
2018-05-25 14:10:00,82.47,82.48,82.44,82.45,6111.0,73.662,73.6709,73.6352,73.6441,6111.0
2018-05-25 14:15:00,82.46,82.48,82.45,82.47,15036.0,73.6531,73.6709,73.6441,73.662,15036.0
2018-05-25 14:20:00,82.48,82.5,82.46,82.5,19469.0,73.6709,73.6888,73.6531,73.6888,19469.0
2018-05-25 14:25:00,82.5,82.51,82.48,82.5,17500.0,73.6888,73.6977,73.6709,73.6888,17500.0
2018-05-25 14:30:00,82.51,82.51,82.46,82.47,14127.0,73.6977,73.6977,73.6531,73.662,14127.0
2018-05-25 14:35:00,82.48,82.49,82.46,82.47,13516.0,73.6709,73.6799,73.6531,73.662,13516.0
2018-05-25 14:40:00,82.46,82.47,82.4,82.41,12563.0,73.6531,73.662,73.5995,73.6084,12563.0
2018-05-25 14:45:00,82.41,82.41,82.37,82.38,24622.0,73.6084,73.6084,73.5727,73.5816,24622.0
2018-05-25 14:50:00,82.37,82.42,82.37,82.42,22214.0,73.5727,73.6173,73.5727,73.6173,22214.0
2018-05-25 14:55:00,82.41,82.43,82.41,82.41,18607.0,73.6084,73.6263,73.6084,73.6084,18607.0
2018-05-25 15:00:00,82.41,82.42,82.39,82.41,15069.0,73.6084,73.6173,73.5905,73.6084,15069.0
2018-05-25 15:05:00,82.41,82.43,82.4,82.41,45694.0,73.6084,73.6263,73.5995,73.6084,45694.0
2018-05-25 15:10:00,82.42,82.46,82.41,82.46,21143.0,73.6173,73.6531,73.6084,73.6531,21143.0
2018-05-25 15:15:00,82.47,82.54,82.47,82.52,29993.0,73.662,73.7245,73.662,73.7067,29993.0
2018-05-25 15:20:00,82.53,82.54,82.5,82.51,14147.0,73.7156,73.7245,73.6888,73.6977,14147.0
2018-05-25 15:25:00,82.52,82.58,82.5,82.57,42071.0,73.7067,73.7603,73.6888,73.7513,42071.0
2018-05-25 15:30:00,82.57,82.58,82.54,82.56,23422.0,73.7513,73.7603,73.7245,73.7424,23422.0
2018-05-25 15:35:00,82.56,82.58,82.54,82.55,19100.0,73.7424,73.7603,73.7245,73.7335,19100.0
2018-05-25 15:40:00,82.55,82.56,82.51,82.52,18313.0,73.7335,73.7424,73.6977,73.7067,18313.0
2018-05-25 15:45:00,82.52,82.57,82.52,82.56,31678.0,73.7067,73.7513,73.7067,73.7424,31678.0
2018-05-25 15:50:00,82.57,82.63,82.56,82.59,30518.0,73.7513,73.8049,73.7424,73.7692,30518.0
2018-05-25 15:55:00,82.59,82.6,82.51,82.51,116316.0,73.7692,73.7781,73.6977,73.6977,116316.0
2018-05-29 09:30:00,82.16,82.44,82.1,82.34,268250.0,73.3851,73.6352,73.3315,73.5459,268250.0
2018-05-29 09:35:00,82.33,82.37,82.23,82.28,103547.0,73.537,73.5727,73.4476,73.4923,103547.0
2018-05-29 09:40:00,82.29,82.34,82.21,82.23,23080.0,73.5012,73.5459,73.4298,73.4476,23080.0
2018-05-29 09:45:00,82.22,82.28,82.2,82.25,19797.0,73.4387,73.4923,73.4208,73.4655,19797.0
2018-05-29 09:50:00,82.26,82.42,82.26,82.4,45808.0,73.4744,73.6173,73.4744,73.5995,45808.0
2018-05-29 09:55:00,82.4,82.54,82.36,82.48,37058.0,73.5995,73.7245,73.5637,73.6709,37058.0
2018-05-29 10:00:00,82.52,82.57,82.48,82.56,49240.0,73.7067,73.7513,73.6709,73.7424,49240.0
2018-05-29 10:05:00,82.56,82.64,82.56,82.61,68101.0,73.7424,73.8138,73.7424,73.787,68101.0
2018-05-29 10:10:00,82.61,82.62,82.55,82.58,19539.0,73.787,73.796,73.7335,73.7603,19539.0
2018-05-29 10:15:00,82.59,82.62,82.56,82.59,22385.0,73.7692,73.796,73.7424,73.7692,22385.0
2018-05-29 10:20:00,82.59,82.71,82.58,82.71,34844.0,73.7692,73.8764,73.7603,73.8764,34844.0
2018-05-29 10:25:00,82.7,82.77,82.66,82.75,48309.0,73.8674,73.93,73.8317,73.9121,48309.0
2018-05-29 10:30:00,82.73,82.74,82.61,82.63,88463.0,73.8942,73.9032,73.787,73.8049,88463.0
2018-05-29 10:35:00,82.62,82.65,82.56,82.64,64234.0,73.796,73.8228,73.7424,73.8138,64234.0
2018-05-29 10:40:00,82.63,82.65,82.58,82.6,33301.0,73.8049,73.8228,73.7603,73.7781,33301.0
2018-05-29 10:45:00,82.6,82.61,82.55,82.6,22940.0,73.7781,73.787,73.7335,73.7781,22940.0
2018-05-29 10:50:00,82.6,82.63,82.6,82.63,36894.0,73.7781,73.8049,73.7781,73.8049,36894.0
2018-05-29 10:55:00,82.63,82.65,82.6,82.61,64577.0,73.8049,73.8228,73.7781,73.787,64577.0
2018-05-29 11:00:00,82.62,82.62,82.5,82.53,27453.0,73.796,73.796,73.6888,73.7156,27453.0
2018-05-29 11:05:00,82.53,82.55,82.49,82.51,27348.0,73.7156,73.7335,73.6799,73.6977,27348.0
2018-05-29 11:10:00,82.52,82.64,82.51,82.64,17082.0,73.7067,73.8138,73.6977,73.8138,17082.0
2018-05-29 11:15:00,82.63,82.74,82.61,82.67,22532.0,73.8049,73.9032,73.787,73.8406,22532.0
2018-05-29 11:20:00,82.66,82.74,82.66,82.68,19905.0,73.8317,73.9032,73.8317,73.8496,19905.0
2018-05-29 11:25:00,82.66,82.73,82.62,82.66,22358.0,73.8317,73.8942,73.796,73.8317,22358.0
2018-05-29 11:30:00,82.67,82.68,82.59,82.61,14965.0,73.8406,73.8496,73.7692,73.787,14965.0
2018-05-29 11:35:00,82.6,82.6,82.52,82.53,20557.0,73.7781,73.7781,73.7067,73.7156,20557.0
2018-05-29 11:40:00,82.53,82.53,82.38,82.38,70164.0,73.7156,73.7156,73.5816,73.5816,70164.0
2018-05-29 11:45:00,82.38,82.39,82.25,82.32,51280.0,73.5816,73.5905,73.4655,73.528,51280.0
2018-05-29 11:50:00,82.3,82.3,82.21,82.27,20412.0,73.5102,73.5102,73.4298,73.4834,20412.0
2018-05-29 11:55:00,82.27,82.3,82.26,82.26,16949.0,73.4834,73.5102,73.4744,73.4744,16949.0
2018-05-29 12:00:00,82.25,82.26,82.11,82.13,73117.0,73.4655,73.4744,73.3404,73.3583,73117.0
2018-05-29 12:05:00,82.12,82.13,81.87,81.89,88675.0,73.3494,73.3583,73.1261,73.1439,88675.0
2018-05-29 12:10:00,81.9,81.94,81.81,81.81,60098.0,73.1529,73.1886,73.0725,73.0725,60098.0
2018-05-29 12:15:00,81.81,81.94,81.77,81.91,112376.0,73.0725,73.1886,73.0368,73.1618,112376.0
2018-05-29 12:20:00,81.91,82.03,81.89,82.02,42662.0,73.1618,73.269,73.1439,73.2601,42662.0
2018-05-29 12:25:00,82.02,82.1,82.01,82.04,24979.0,73.2601,73.3315,73.2511,73.2779,24979.0
2018-05-29 12:30:00,82.04,82.24,82.04,82.19,32038.0,73.2779,73.4566,73.2779,73.4119,32038.0
2018-05-29 12:35:00,82.2,82.36,82.17,82.31,33800.0,73.4208,73.5637,73.394,73.5191,33800.0
2018-05-29 12:40:00,82.32,82.41,82.31,82.33,19563.0,73.528,73.6084,73.5191,73.537,19563.0
2018-05-29 12:45:00,82.34,82.4,82.31,82.39,20629.0,73.5459,73.5995,73.5191,73.5905,20629.0
2018-05-29 12:50:00,82.41,82.47,82.37,82.46,29789.0,73.6084,73.662,73.5727,73.6531,29789.0
2018-05-29 12:55:00,82.47,82.48,82.42,82.45,8654.0,73.662,73.6709,73.6173,73.6441,8654.0
2018-05-29 13:00:00,82.44,82.44,82.37,82.38,18703.0,73.6352,73.6352,73.5727,73.5816,18703.0
2018-05-29 13:05:00,82.38,82.38,82.32,82.36,23485.0,73.5816,73.5816,73.528,73.5637,23485.0
2018-05-29 13:10:00,82.37,82.42,82.37,82.4,31928.0,73.5727,73.6173,73.5727,73.5995,31928.0
2018-05-29 13:15:00,82.39,82.44,82.34,82.42,19156.0,73.5905,73.6352,73.5459,73.6173,19156.0
2018-05-29 13:20:00,82.4,82.46,82.39,82.4,16266.0,73.5995,73.6531,73.5905,73.5995,16266.0
2018-05-29 13:25:00,82.42,82.42,82.34,82.37,17351.0,73.6173,73.6173,73.5459,73.5727,17351.0
2018-05-29 13:30:00,82.38,82.39,82.26,82.26,24145.0,73.5816,73.5905,73.4744,73.4744,24145.0
2018-05-29 13:35:00,82.27,82.3,82.25,82.28,17006.0,73.4834,73.5102,73.4655,73.4923,17006.0
2018-05-29 13:40:00,82.29,82.35,82.27,82.3,14356.0,73.5012,73.5548,73.4834,73.5102,14356.0
2018-05-29 13:45:00,82.29,82.4,82.28,82.38,26317.0,73.5012,73.5995,73.4923,73.5816,26317.0
2018-05-29 13:50:00,82.37,82.42,82.28,82.34,29777.0,73.5727,73.6173,73.4923,73.5459,29777.0
2018-05-29 13:55:00,82.33,82.38,82.32,82.32,51553.0,73.537,73.5816,73.528,73.528,51553.0
2018-05-29 14:00:00,82.31,82.31,82.2,82.21,25791.0,73.5191,73.5191,73.4208,73.4298,25791.0
2018-05-29 14:05:00,82.22,82.29,82.22,82.26,37824.0,73.4387,73.5012,73.4387,73.4744,37824.0
2018-05-29 14:10:00,82.26,82.34,82.24,82.32,25511.0,73.4744,73.5459,73.4566,73.528,25511.0
2018-05-29 14:15:00,82.31,82.33,82.25,82.26,331623.0,73.5191,73.537,73.4655,73.4744,331623.0
2018-05-29 14:20:00,82.25,82.28,82.2,82.26,50111.0,73.4655,73.4923,73.4208,73.4744,50111.0
2018-05-29 14:25:00,82.27,82.35,82.23,82.34,45208.0,73.4834,73.5548,73.4476,73.5459,45208.0
2018-05-29 14:30:00,82.34,82.41,82.31,82.38,38234.0,73.5459,73.6084,73.5191,73.5816,38234.0
2018-05-29 14:35:00,82.38,82.44,82.33,82.33,26707.0,73.5816,73.6352,73.537,73.537,26707.0
2018-05-29 14:40:00,82.34,82.38,82.25,82.27,45971.0,73.5459,73.5816,73.4655,73.4834,45971.0
2018-05-29 14:45:00,82.27,82.33,82.24,82.31,24582.0,73.4834,73.537,73.4566,73.5191,24582.0
2018-05-29 14:50:00,82.31,82.31,82.26,82.27,24646.0,73.5191,73.5191,73.4744,73.4834,24646.0
2018-05-29 14:55:00,82.26,82.27,82.21,82.23,41860.0,73.4744,73.4834,73.4298,73.4476,41860.0
2018-05-29 15:00:00,82.22,82.33,82.21,82.3,29648.0,73.4387,73.537,73.4298,73.5102,29648.0
2018-05-29 15:05:00,82.3,82.37,82.29,82.35,19549.0,73.5102,73.5727,73.5012,73.5548,19549.0
2018-05-29 15:10:00,82.36,82.37,82.28,82.29,384104.0,73.5637,73.5727,73.4923,73.5012,384104.0
2018-05-29 15:15:00,82.3,82.32,82.23,82.26,96398.0,73.5102,73.528,73.4476,73.4744,96398.0
2018-05-29 15:20:00,82.26,82.29,82.22,82.29,70049.0,73.4744,73.5012,73.4387,73.5012,70049.0
2018-05-29 15:25:00,82.29,82.37,82.27,82.37,31691.0,73.5012,73.5727,73.4834,73.5727,31691.0
2018-05-29 15:30:00,82.36,82.48,82.34,82.48,47542.0,73.5637,73.6709,73.5459,73.6709,47542.0
2018-05-29 15:35:00,82.48,82.61,82.47,82.56,56130.0,73.6709,73.787,73.662,73.7424,56130.0
2018-05-29 15:40:00,82.56,82.61,82.54,82.61,49746.0,73.7424,73.787,73.7245,73.787,49746.0
2018-05-29 15:45:00,82.63,82.7,82.63,82.65,55071.0,73.8049,73.8674,73.8049,73.8228,55071.0
2018-05-29 15:50:00,82.65,82.68,82.56,82.57,65505.0,73.8228,73.8496,73.7424,73.7513,65505.0
2018-05-29 15:55:00,82.58,82.59,82.5,82.55,170351.0,73.7603,73.7692,73.6888,73.7335,170351.0
2018-05-30 09:30:00,82.92,83.11,82.85,83.07,107021.0,74.0639,74.2336,74.0014,74.1979,107021.0
2018-05-30 09:35:00,83.11,83.29,83.0,83.27,50141.0,74.2336,74.3944,74.1354,74.3766,50141.0
2018-05-30 09:40:00,83.28,83.38,83.19,83.35,53871.0,74.3855,74.4748,74.3051,74.448,53871.0
2018-05-30 09:45:00,83.34,83.42,83.27,83.34,33289.0,74.4391,74.5105,74.3766,74.4391,33289.0
2018-05-30 09:50:00,83.34,83.43,83.28,83.41,27342.0,74.4391,74.5195,74.3855,74.5016,27342.0
2018-05-30 09:55:00,83.41,83.49,83.36,83.46,45265.0,74.5016,74.5731,74.4569,74.5463,45265.0
2018-05-30 10:00:00,83.47,83.56,83.46,83.53,47389.0,74.5552,74.6356,74.5463,74.6088,47389.0
2018-05-30 10:05:00,83.53,83.53,83.41,83.45,26702.0,74.6088,74.6088,74.5016,74.5373,26702.0
2018-05-30 10:10:00,83.45,83.59,83.39,83.58,51972.0,74.5373,74.6624,74.4837,74.6535,51972.0
2018-05-30 10:15:00,83.59,83.6,83.49,83.5,31023.0,74.6624,74.6713,74.5731,74.582,31023.0
2018-05-30 10:20:00,83.5,83.52,83.43,83.47,38468.0,74.582,74.5999,74.5195,74.5552,38468.0
2018-05-30 10:25:00,83.47,83.6,83.47,83.6,33470.0,74.5552,74.6713,74.5552,74.6713,33470.0
2018-05-30 10:30:00,83.61,83.67,83.6,83.65,46685.0,74.6802,74.7338,74.6713,74.716,46685.0
2018-05-30 10:35:00,83.65,83.69,83.61,83.64,25263.0,74.716,74.7517,74.6802,74.707,25263.0
2018-05-30 10:40:00,83.64,83.79,83.59,83.76,36276.0,74.707,74.841,74.6624,74.8142,36276.0
2018-05-30 10:45:00,83.76,83.81,83.7,83.73,24933.0,74.8142,74.8589,74.7606,74.7874,24933.0
2018-05-30 10:50:00,83.73,83.75,83.66,83.71,50850.0,74.7874,74.8053,74.7249,74.7696,50850.0
2018-05-30 10:55:00,83.72,83.73,83.68,83.7,17524.0,74.7785,74.7874,74.7428,74.7606,17524.0
2018-05-30 11:00:00,83.71,83.72,83.64,83.65,20219.0,74.7696,74.7785,74.707,74.716,20219.0
2018-05-30 11:05:00,83.64,83.65,83.57,83.59,14476.0,74.707,74.716,74.6445,74.6624,14476.0
2018-05-30 11:10:00,83.59,83.65,83.58,83.6,27904.0,74.6624,74.716,74.6535,74.6713,27904.0
2018-05-30 11:15:00,83.62,83.62,83.56,83.57,20521.0,74.6892,74.6892,74.6356,74.6445,20521.0
2018-05-30 11:20:00,83.56,83.65,83.55,83.65,21031.0,74.6356,74.716,74.6267,74.716,21031.0
2018-05-30 11:25:00,83.65,83.68,83.64,83.64,17704.0,74.716,74.7428,74.707,74.707,17704.0
2018-05-30 11:30:00,83.64,83.77,83.63,83.74,23385.0,74.707,74.8232,74.6981,74.7964,23385.0
2018-05-30 11:35:00,83.75,83.76,83.73,83.73,20806.0,74.8053,74.8142,74.7874,74.7874,20806.0
2018-05-30 11:40:00,83.74,83.75,83.6,83.61,34259.0,74.7964,74.8053,74.6713,74.6802,34259.0
2018-05-30 11:45:00,83.61,83.66,83.6,83.62,18130.0,74.6802,74.7249,74.6713,74.6892,18130.0
2018-05-30 11:50:00,83.62,83.67,83.61,83.63,22085.0,74.6892,74.7338,74.6802,74.6981,22085.0
2018-05-30 11:55:00,83.64,83.75,83.62,83.71,26546.0,74.707,74.8053,74.6892,74.7696,26546.0
2018-05-30 12:00:00,83.71,83.83,83.71,83.77,26093.0,74.7696,74.8767,74.7696,74.8232,26093.0
2018-05-30 12:05:00,83.78,83.84,83.77,83.78,12408.0,74.8321,74.8857,74.8232,74.8321,12408.0
2018-05-30 12:10:00,83.77,83.78,83.73,83.77,12399.0,74.8232,74.8321,74.7874,74.8232,12399.0
2018-05-30 12:15:00,83.77,83.81,83.75,83.75,48693.0,74.8232,74.8589,74.8053,74.8053,48693.0
2018-05-30 12:20:00,83.77,83.8,83.73,83.79,88728.0,74.8232,74.85,74.7874,74.841,88728.0
2018-05-30 12:25:00,83.78,83.78,83.71,83.74,19735.0,74.8321,74.8321,74.7696,74.7964,19735.0
2018-05-30 12:30:00,83.74,83.77,83.71,83.71,16485.0,74.7964,74.8232,74.7696,74.7696,16485.0
2018-05-30 12:35:00,83.71,83.76,83.67,83.71,19564.0,74.7696,74.8142,74.7338,74.7696,19564.0
2018-05-30 12:40:00,83.72,83.72,83.68,83.71,11779.0,74.7785,74.7785,74.7428,74.7696,11779.0
2018-05-30 12:45:00,83.7,83.75,83.68,83.73,26914.0,74.7606,74.8053,74.7428,74.7874,26914.0
2018-05-30 12:50:00,83.74,83.78,83.73,83.77,16870.0,74.7964,74.8321,74.7874,74.8232,16870.0
2018-05-30 12:55:00,83.78,83.82,83.77,83.79,14966.0,74.8321,74.8678,74.8232,74.841,14966.0
2018-05-30 13:00:00,83.79,83.81,83.72,83.77,14652.0,74.841,74.8589,74.7785,74.8232,14652.0
2018-05-30 13:05:00,83.76,83.85,83.74,83.83,14455.0,74.8142,74.8946,74.7964,74.8767,14455.0
2018-05-30 13:10:00,83.83,83.85,83.79,83.84,22087.0,74.8767,74.8946,74.841,74.8857,22087.0
2018-05-30 13:15:00,83.85,83.91,83.85,83.89,37528.0,74.8946,74.9482,74.8946,74.9303,37528.0
2018-05-30 13:20:00,83.89,83.92,83.82,83.84,14366.0,74.9303,74.9571,74.8678,74.8857,14366.0
2018-05-30 13:25:00,83.83,83.88,83.8,83.82,32505.0,74.8767,74.9214,74.85,74.8678,32505.0
2018-05-30 13:30:00,83.83,83.88,83.82,83.87,21856.0,74.8767,74.9214,74.8678,74.9125,21856.0
2018-05-30 13:35:00,83.88,83.9,83.86,83.9,18337.0,74.9214,74.9393,74.9035,74.9393,18337.0
2018-05-30 13:40:00,83.9,83.91,83.84,83.84,32724.0,74.9393,74.9482,74.8857,74.8857,32724.0
2018-05-30 13:45:00,83.85,83.9,83.83,83.9,128930.0,74.8946,74.9393,74.8767,74.9393,128930.0
2018-05-30 13:50:00,83.9,83.91,83.85,83.85,42045.0,74.9393,74.9482,74.8946,74.8946,42045.0
2018-05-30 13:55:00,83.84,83.88,83.83,83.84,33594.0,74.8857,74.9214,74.8767,74.8857,33594.0
2018-05-30 14:00:00,83.83,83.85,83.81,83.84,21466.0,74.8767,74.8946,74.8589,74.8857,21466.0
2018-05-30 14:05:00,83.84,83.86,83.82,83.86,42753.0,74.8857,74.9035,74.8678,74.9035,42753.0
2018-05-30 14:10:00,83.86,83.89,83.86,83.87,34274.0,74.9035,74.9303,74.9035,74.9125,34274.0
2018-05-30 14:15:00,83.87,83.88,83.82,83.86,73174.0,74.9125,74.9214,74.8678,74.9035,73174.0
2018-05-30 14:20:00,83.87,83.87,83.81,83.81,36219.0,74.9125,74.9125,74.8589,74.8589,36219.0
2018-05-30 14:25:00,83.82,83.85,83.81,83.84,80051.0,74.8678,74.8946,74.8589,74.8857,80051.0
2018-05-30 14:30:00,83.84,83.91,83.81,83.89,25268.0,74.8857,74.9482,74.8589,74.9303,25268.0
2018-05-30 14:35:00,83.88,83.9,83.87,83.89,33527.0,74.9214,74.9393,74.9125,74.9303,33527.0
2018-05-30 14:40:00,83.89,83.9,83.84,83.84,24361.0,74.9303,74.9393,74.8857,74.8857,24361.0
2018-05-30 14:45:00,83.86,83.86,83.82,83.85,38982.0,74.9035,74.9035,74.8678,74.8946,38982.0
2018-05-30 14:50:00,83.86,83.9,83.85,83.87,30605.0,74.9035,74.9393,74.8946,74.9125,30605.0
2018-05-30 14:55:00,83.87,83.88,83.84,83.87,87185.0,74.9125,74.9214,74.8857,74.9125,87185.0
2018-05-30 15:00:00,83.88,83.93,83.85,83.86,30922.0,74.9214,74.9661,74.8946,74.9035,30922.0
2018-05-30 15:05:00,83.85,83.88,83.8,83.81,39253.0,74.8946,74.9214,74.85,74.8589,39253.0
2018-05-30 15:10:00,83.81,83.82,83.79,83.8,33509.0,74.8589,74.8678,74.841,74.85,33509.0
2018-05-30 15:15:00,83.8,83.85,83.79,83.84,37902.0,74.85,74.8946,74.841,74.8857,37902.0
2018-05-30 15:20:00,83.84,83.84,83.77,83.79,33549.0,74.8857,74.8857,74.8232,74.841,33549.0
2018-05-30 15:25:00,83.79,83.8,83.76,83.78,23182.0,74.841,74.85,74.8142,74.8321,23182.0
2018-05-30 15:30:00,83.76,83.76,83.69,83.74,28484.0,74.8142,74.8142,74.7517,74.7964,28484.0
2018-05-30 15:35:00,83.75,83.75,83.71,83.73,31578.0,74.8053,74.8053,74.7696,74.7874,31578.0
2018-05-30 15:40:00,83.72,83.74,83.71,83.73,42177.0,74.7785,74.7964,74.7696,74.7874,42177.0
2018-05-30 15:45:00,83.73,83.73,83.66,83.68,35204.0,74.7874,74.7874,74.7249,74.7428,35204.0
2018-05-30 15:50:00,83.69,83.7,83.63,83.66,42866.0,74.7517,74.7606,74.6981,74.7249,42866.0
2018-05-30 15:55:00,83.66,83.75,83.66,83.72,57381.0,74.7249,74.8053,74.7249,74.7785,57381.0
2018-05-31 09:30:00,83.68,83.85,83.61,83.84,78618.0,74.7428,74.8946,74.6802,74.8857,78618.0
2018-05-31 09:35:00,83.84,83.87,83.76,83.79,49402.0,74.8857,74.9125,74.8142,74.841,49402.0
2018-05-31 09:40:00,83.79,83.79,83.63,83.64,60270.0,74.841,74.841,74.6981,74.707,60270.0
2018-05-31 09:45:00,83.63,83.72,83.58,83.58,72389.0,74.6981,74.7785,74.6535,74.6535,72389.0
2018-05-31 09:50:00,83.58,83.61,83.48,83.54,42460.0,74.6535,74.6802,74.5641,74.6177,42460.0
2018-05-31 09:55:00,83.54,83.57,83.47,83.5,46552.0,74.6177,74.6445,74.5552,74.582,46552.0
2018-05-31 10:00:00,83.5,83.65,83.45,83.63,91256.0,74.582,74.716,74.5373,74.6981,91256.0
2018-05-31 10:05:00,83.6,83.6,83.42,83.46,26974.0,74.6713,74.6713,74.5105,74.5463,26974.0
2018-05-31 10:10:00,83.46,83.54,83.43,83.53,20951.0,74.5463,74.6177,74.5195,74.6088,20951.0
2018-05-31 10:15:00,83.53,83.61,83.5,83.51,25360.0,74.6088,74.6802,74.582,74.5909,25360.0
2018-05-31 10:20:00,83.5,83.54,83.47,83.47,34055.0,74.582,74.6177,74.5552,74.5552,34055.0
2018-05-31 10:25:00,83.46,83.52,83.45,83.48,76494.0,74.5463,74.5999,74.5373,74.5641,76494.0
2018-05-31 10:30:00,83.48,83.52,83.45,83.45,49304.0,74.5641,74.5999,74.5373,74.5373,49304.0
2018-05-31 10:35:00,83.45,83.47,83.39,83.4,101897.0,74.5373,74.5552,74.4837,74.4927,101897.0
2018-05-31 10:40:00,83.4,83.45,83.38,83.43,23192.0,74.4927,74.5373,74.4748,74.5195,23192.0
2018-05-31 10:45:00,83.43,83.45,83.32,83.33,22882.0,74.5195,74.5373,74.4212,74.4302,22882.0
2018-05-31 10:50:00,83.32,83.44,83.3,83.39,27033.0,74.4212,74.5284,74.4034,74.4837,27033.0
2018-05-31 10:55:00,83.4,83.42,83.36,83.42,85700.0,74.4927,74.5105,74.4569,74.5105,85700.0
2018-05-31 11:00:00,83.41,83.49,83.41,83.49,44310.0,74.5016,74.5731,74.5016,74.5731,44310.0
2018-05-31 11:05:00,83.48,83.52,83.46,83.47,23633.0,74.5641,74.5999,74.5463,74.5552,23633.0
2018-05-31 11:10:00,83.46,83.46,83.39,83.4,40183.0,74.5463,74.5463,74.4837,74.4927,40183.0
2018-05-31 11:15:00,83.4,83.4,83.32,83.33,66103.0,74.4927,74.4927,74.4212,74.4302,66103.0
2018-05-31 11:20:00,83.32,83.37,83.29,83.31,41733.0,74.4212,74.4659,74.3944,74.4123,41733.0
2018-05-31 11:25:00,83.31,83.45,83.31,83.44,43105.0,74.4123,74.5373,74.4123,74.5284,43105.0
2018-05-31 11:30:00,83.45,83.46,83.38,83.38,29720.0,74.5373,74.5463,74.4748,74.4748,29720.0
2018-05-31 11:35:00,83.38,83.51,83.36,83.47,44075.0,74.4748,74.5909,74.4569,74.5552,44075.0
2018-05-31 11:40:00,83.47,83.56,83.45,83.47,37302.0,74.5552,74.6356,74.5373,74.5552,37302.0
2018-05-31 11:45:00,83.46,83.47,83.33,83.33,37378.0,74.5463,74.5552,74.4302,74.4302,37378.0
2018-05-31 11:50:00,83.33,83.33,83.28,83.29,45323.0,74.4302,74.4302,74.3855,74.3944,45323.0
2018-05-31 11:55:00,83.29,83.34,83.26,83.29,31139.0,74.3944,74.4391,74.3676,74.3944,31139.0
2018-05-31 12:00:00,83.29,83.29,83.21,83.23,46793.0,74.3944,74.3944,74.323,74.3408,46793.0
2018-05-31 12:05:00,83.24,83.26,83.16,83.16,19844.0,74.3498,74.3676,74.2783,74.2783,19844.0
2018-05-31 12:10:00,83.17,83.22,83.17,83.17,47462.0,74.2872,74.3319,74.2872,74.2872,47462.0
2018-05-31 12:15:00,83.18,83.21,83.16,83.21,11260.0,74.2962,74.323,74.2783,74.323,11260.0
2018-05-31 12:20:00,83.22,83.22,83.18,83.2,25130.0,74.3319,74.3319,74.2962,74.314,25130.0
2018-05-31 12:25:00,83.2,83.21,83.07,83.1,50298.0,74.314,74.323,74.1979,74.2247,50298.0
2018-05-31 12:30:00,83.09,83.09,82.87,82.89,110813.0,74.2158,74.2158,74.0193,74.0371,110813.0
2018-05-31 12:35:00,82.9,82.98,82.9,82.97,20510.0,74.0461,74.1175,74.0461,74.1086,20510.0
2018-05-31 12:40:00,82.95,83.03,82.95,83.02,16888.0,74.0907,74.1622,74.0907,74.1533,16888.0
2018-05-31 12:45:00,83.03,83.06,83.01,83.05,14701.0,74.1622,74.189,74.1443,74.1801,14701.0
2018-05-31 12:50:00,83.05,83.07,83.03,83.06,13939.0,74.1801,74.1979,74.1622,74.189,13939.0
2018-05-31 12:55:00,83.05,83.08,83.03,83.08,12461.0,74.1801,74.2069,74.1622,74.2069,12461.0
2018-05-31 13:00:00,83.08,83.09,83.01,83.04,10351.0,74.2069,74.2158,74.1443,74.1711,10351.0
2018-05-31 13:05:00,83.04,83.05,83.01,83.01,24185.0,74.1711,74.1801,74.1443,74.1443,24185.0
2018-05-31 13:10:00,83.02,83.02,82.93,82.95,37856.0,74.1533,74.1533,74.0729,74.0907,37856.0
2018-05-31 13:15:00,82.95,83.02,82.95,83.0,10928.0,74.0907,74.1533,74.0907,74.1354,10928.0
2018-05-31 13:20:00,83.0,83.06,82.97,82.99,18979.0,74.1354,74.189,74.1086,74.1265,18979.0
2018-05-31 13:25:00,83.0,83.02,82.97,83.02,13109.0,74.1354,74.1533,74.1086,74.1533,13109.0
2018-05-31 13:30:00,83.02,83.05,82.93,82.93,12591.0,74.1533,74.1801,74.0729,74.0729,12591.0
2018-05-31 13:35:00,82.94,83.03,82.91,83.01,22087.0,74.0818,74.1622,74.055,74.1443,22087.0
2018-05-31 13:40:00,83.03,83.04,82.99,83.0,12916.0,74.1622,74.1711,74.1265,74.1354,12916.0
2018-05-31 13:45:00,83.01,83.03,82.96,82.96,25500.0,74.1443,74.1622,74.0997,74.0997,25500.0
2018-05-31 13:50:00,82.97,82.97,82.9,82.91,24394.0,74.1086,74.1086,74.0461,74.055,24394.0
2018-05-31 13:55:00,82.91,82.91,82.77,82.8,43325.0,74.055,74.055,73.93,73.9568,43325.0
2018-05-31 14:00:00,82.79,82.86,82.72,82.85,56647.0,73.9478,74.0103,73.8853,74.0014,56647.0
2018-05-31 14:05:00,82.86,82.91,82.86,82.88,14729.0,74.0103,74.055,74.0103,74.0282,14729.0
2018-05-31 14:10:00,82.89,82.91,82.86,82.88,21830.0,74.0371,74.055,74.0103,74.0282,21830.0
2018-05-31 14:15:00,82.86,82.94,82.86,82.91,32196.0,74.0103,74.0818,74.0103,74.055,32196.0
2018-05-31 14:20:00,82.91,82.95,82.89,82.92,21364.0,74.055,74.0907,74.0371,74.0639,21364.0
2018-05-31 14:25:00,82.93,82.94,82.9,82.9,25744.0,74.0729,74.0818,74.0461,74.0461,25744.0
2018-05-31 14:30:00,82.88,82.9,82.85,82.88,27172.0,74.0282,74.0461,74.0014,74.0282,27172.0
2018-05-31 14:35:00,82.88,82.89,82.83,82.84,19675.0,74.0282,74.0371,73.9836,73.9925,19675.0
2018-05-31 14:40:00,82.84,82.89,82.79,82.89,22359.0,73.9925,74.0371,73.9478,74.0371,22359.0
2018-05-31 14:45:00,82.88,82.89,82.85,82.86,46741.0,74.0282,74.0371,74.0014,74.0103,46741.0
2018-05-31 14:50:00,82.86,82.97,82.85,82.96,26216.0,74.0103,74.1086,74.0014,74.0997,26216.0
2018-05-31 14:55:00,82.96,82.98,82.93,82.98,17832.0,74.0997,74.1175,74.0729,74.1175,17832.0
2018-05-31 15:00:00,82.98,83.01,82.93,82.95,45505.0,74.1175,74.1443,74.0729,74.0907,45505.0
2018-05-31 15:05:00,82.95,83.11,82.95,83.07,29563.0,74.0907,74.2336,74.0907,74.1979,29563.0
2018-05-31 15:10:00,83.07,83.08,83.01,83.05,42571.0,74.1979,74.2069,74.1443,74.1801,42571.0
2018-05-31 15:15:00,83.04,83.06,82.99,83.02,25910.0,74.1711,74.189,74.1265,74.1533,25910.0
2018-05-31 15:20:00,83.02,83.05,82.99,82.99,40592.0,74.1533,74.1801,74.1265,74.1265,40592.0
2018-05-31 15:25:00,83.0,83.05,82.98,83.05,24679.0,74.1354,74.1801,74.1175,74.1801,24679.0
2018-05-31 15:30:00,83.05,83.06,82.98,83.0,23204.0,74.1801,74.189,74.1175,74.1354,23204.0
2018-05-31 15:35:00,83.0,83.09,82.99,83.06,41963.0,74.1354,74.2158,74.1265,74.189,41963.0
2018-05-31 15:40:00,83.06,83.07,82.92,82.95,27973.0,74.189,74.1979,74.0639,74.0907,27973.0
2018-05-31 15:45:00,82.94,82.97,82.93,82.95,41230.0,74.0818,74.1086,74.0729,74.0907,41230.0
2018-05-31 15:50:00,82.94,82.94,82.86,82.87,51749.0,74.0818,74.0818,74.0103,74.0193,51749.0
2018-05-31 15:55:00,82.87,82.92,82.85,82.88,76483.0,74.0193,74.0639,74.0014,74.0282,76483.0
2018-06-01 09:30:00,83.41,83.49,83.34,83.43,70071.0,74.5016,74.5731,74.4391,74.5195,70071.0
2018-06-01 09:35:00,83.43,83.49,83.34,83.42,35971.0,74.5195,74.5731,74.4391,74.5105,35971.0
2018-06-01 09:40:00,83.41,83.57,83.36,83.51,42908.0,74.5016,74.6445,74.4569,74.5909,42908.0
2018-06-01 09:45:00,83.51,83.57,83.45,83.54,60617.0,74.5909,74.6445,74.5373,74.6177,60617.0
2018-06-01 09:50:00,83.54,83.62,83.45,83.45,101428.0,74.6177,74.6892,74.5373,74.5373,101428.0
2018-06-01 09:55:00,83.46,83.48,83.34,83.34,85454.0,74.5463,74.5641,74.4391,74.4391,85454.0
2018-06-01 10:00:00,83.35,83.5,83.34,83.47,40737.0,74.448,74.582,74.4391,74.5552,40737.0
2018-06-01 10:05:00,83.47,83.5,83.4,83.41,31964.0,74.5552,74.582,74.4927,74.5016,31964.0
2018-06-01 10:10:00,83.42,83.43,83.31,83.31,17939.0,74.5105,74.5195,74.4123,74.4123,17939.0
2018-06-01 10:15:00,83.32,83.32,83.19,83.24,42564.0,74.4212,74.4212,74.3051,74.3498,42564.0
2018-06-01 10:20:00,83.25,83.46,83.25,83.45,67683.0,74.3587,74.5463,74.3587,74.5373,67683.0
2018-06-01 10:25:00,83.43,83.49,83.33,83.33,22716.0,74.5195,74.5731,74.4302,74.4302,22716.0
2018-06-01 10:30:00,83.32,83.37,83.3,83.36,78257.0,74.4212,74.4659,74.4034,74.4569,78257.0
2018-06-01 10:35:00,83.36,83.45,83.33,83.42,18736.0,74.4569,74.5373,74.4302,74.5105,18736.0
2018-06-01 10:40:00,83.42,83.49,83.38,83.43,28395.0,74.5105,74.5731,74.4748,74.5195,28395.0
2018-06-01 10:45:00,83.45,83.51,83.41,83.48,48926.0,74.5373,74.5909,74.5016,74.5641,48926.0
2018-06-01 10:50:00,83.49,83.52,83.48,83.51,13550.0,74.5731,74.5999,74.5641,74.5909,13550.0
2018-06-01 10:55:00,83.51,83.54,83.47,83.5,23810.0,74.5909,74.6177,74.5552,74.582,23810.0
2018-06-01 11:00:00,83.51,83.54,83.46,83.5,27548.0,74.5909,74.6177,74.5463,74.582,27548.0
2018-06-01 11:05:00,83.5,83.5,83.39,83.4,31567.0,74.582,74.582,74.4837,74.4927,31567.0
2018-06-01 11:10:00,83.39,83.43,83.34,83.43,40666.0,74.4837,74.5195,74.4391,74.5195,40666.0
2018-06-01 11:15:00,83.42,83.45,83.38,83.42,49458.0,74.5105,74.5373,74.4748,74.5105,49458.0
2018-06-01 11:20:00,83.42,83.54,83.42,83.54,33550.0,74.5105,74.6177,74.5105,74.6177,33550.0
2018-06-01 11:25:00,83.53,83.64,83.53,83.61,105360.0,74.6088,74.707,74.6088,74.6802,105360.0
2018-06-01 11:30:00,83.6,83.67,83.57,83.65,112692.0,74.6713,74.7338,74.6445,74.716,112692.0
2018-06-01 11:35:00,83.65,83.72,83.65,83.67,136167.0,74.716,74.7785,74.716,74.7338,136167.0
2018-06-01 11:40:00,83.66,83.67,83.57,83.58,45897.0,74.7249,74.7338,74.6445,74.6535,45897.0
2018-06-01 11:45:00,83.58,83.59,83.53,83.54,36241.0,74.6535,74.6624,74.6088,74.6177,36241.0
2018-06-01 11:50:00,83.55,83.56,83.51,83.52,20522.0,74.6267,74.6356,74.5909,74.5999,20522.0
2018-06-01 11:55:00,83.52,83.54,83.45,83.45,24618.0,74.5999,74.6177,74.5373,74.5373,24618.0
2018-06-01 12:00:00,83.46,83.47,83.4,83.46,34748.0,74.5463,74.5552,74.4927,74.5463,34748.0
2018-06-01 12:05:00,83.46,83.51,83.45,83.49,21536.0,74.5463,74.5909,74.5373,74.5731,21536.0
2018-06-01 12:10:00,83.5,83.52,83.47,83.52,16359.0,74.582,74.5999,74.5552,74.5999,16359.0
2018-06-01 12:15:00,83.52,83.55,83.5,83.52,24213.0,74.5999,74.6267,74.582,74.5999,24213.0
2018-06-01 12:20:00,83.52,83.53,83.4,83.4,15831.0,74.5999,74.6088,74.4927,74.4927,15831.0
2018-06-01 12:25:00,83.41,83.44,83.4,83.43,18782.0,74.5016,74.5284,74.4927,74.5195,18782.0
2018-06-01 12:30:00,83.44,83.48,83.41,83.47,65526.0,74.5284,74.5641,74.5016,74.5552,65526.0
2018-06-01 12:35:00,83.48,83.59,83.47,83.59,32542.0,74.5641,74.6624,74.5552,74.6624,32542.0
2018-06-01 12:40:00,83.6,83.66,83.59,83.64,20824.0,74.6713,74.7249,74.6624,74.707,20824.0
2018-06-01 12:45:00,83.63,83.66,83.6,83.64,16097.0,74.6981,74.7249,74.6713,74.707,16097.0
2018-06-01 12:50:00,83.63,83.66,83.62,83.65,12272.0,74.6981,74.7249,74.6892,74.716,12272.0
2018-06-01 12:55:00,83.65,83.7,83.62,83.65,15583.0,74.716,74.7606,74.6892,74.716,15583.0
2018-06-01 13:00:00,83.65,83.73,83.64,83.71,16422.0,74.716,74.7874,74.707,74.7696,16422.0
2018-06-01 13:05:00,83.7,83.72,83.69,83.71,21061.0,74.7606,74.7785,74.7517,74.7696,21061.0
2018-06-01 13:10:00,83.71,83.74,83.68,83.68,33804.0,74.7696,74.7964,74.7428,74.7428,33804.0
2018-06-01 13:15:00,83.68,83.72,83.65,83.7,28748.0,74.7428,74.7785,74.716,74.7606,28748.0
2018-06-01 13:20:00,83.7,83.73,83.67,83.71,23866.0,74.7606,74.7874,74.7338,74.7696,23866.0
2018-06-01 13:25:00,83.71,83.72,83.66,83.67,12361.0,74.7696,74.7785,74.7249,74.7338,12361.0
2018-06-01 13:30:00,83.67,83.72,83.67,83.68,43605.0,74.7338,74.7785,74.7338,74.7428,43605.0
2018-06-01 13:35:00,83.68,83.7,83.67,83.68,60637.0,74.7428,74.7606,74.7338,74.7428,60637.0
2018-06-01 13:40:00,83.68,83.7,83.63,83.64,39783.0,74.7428,74.7606,74.6981,74.707,39783.0
2018-06-01 13:45:00,83.64,83.64,83.6,83.61,44655.0,74.707,74.707,74.6713,74.6802,44655.0
2018-06-01 13:50:00,83.62,83.69,83.61,83.65,29444.0,74.6892,74.7517,74.6802,74.716,29444.0
2018-06-01 13:55:00,83.64,83.67,83.63,83.63,16526.0,74.707,74.7338,74.6981,74.6981,16526.0
2018-06-01 14:00:00,83.64,83.64,83.58,83.59,15426.0,74.707,74.707,74.6535,74.6624,15426.0
2018-06-01 14:05:00,83.59,83.6,83.53,83.53,16484.0,74.6624,74.6713,74.6088,74.6088,16484.0
2018-06-01 14:10:00,83.54,83.55,83.51,83.52,25558.0,74.6177,74.6267,74.5909,74.5999,25558.0
2018-06-01 14:15:00,83.52,83.53,83.5,83.52,23263.0,74.5999,74.6088,74.582,74.5999,23263.0
2018-06-01 14:20:00,83.52,83.55,83.51,83.51,24688.0,74.5999,74.6267,74.5909,74.5909,24688.0
2018-06-01 14:25:00,83.51,83.52,83.47,83.51,28815.0,74.5909,74.5999,74.5552,74.5909,28815.0
2018-06-01 14:30:00,83.5,83.53,83.49,83.53,26055.0,74.582,74.6088,74.5731,74.6088,26055.0
2018-06-01 14:35:00,83.53,83.53,83.5,83.5,11804.0,74.6088,74.6088,74.582,74.582,11804.0
2018-06-01 14:40:00,83.51,83.52,83.49,83.52,15886.0,74.5909,74.5999,74.5731,74.5999,15886.0
2018-06-01 14:45:00,83.52,83.57,83.52,83.57,30967.0,74.5999,74.6445,74.5999,74.6445,30967.0
2018-06-01 14:50:00,83.57,83.6,83.56,83.57,17245.0,74.6445,74.6713,74.6356,74.6445,17245.0
2018-06-01 14:55:00,83.57,83.6,83.56,83.58,16871.0,74.6445,74.6713,74.6356,74.6535,16871.0
2018-06-01 15:00:00,83.57,83.6,83.56,83.57,32242.0,74.6445,74.6713,74.6356,74.6445,32242.0
2018-06-01 15:05:00,83.56,83.57,83.52,83.53,25633.0,74.6356,74.6445,74.5999,74.6088,25633.0
2018-06-01 15:10:00,83.53,83.54,83.46,83.48,55703.0,74.6088,74.6177,74.5463,74.5641,55703.0
2018-06-01 15:15:00,83.47,83.48,83.45,83.48,25184.0,74.5552,74.5641,74.5373,74.5641,25184.0
2018-06-01 15:20:00,83.47,83.51,83.45,83.46,43776.0,74.5552,74.5909,74.5373,74.5463,43776.0
2018-06-01 15:25:00,83.46,83.51,83.46,83.5,15499.0,74.5463,74.5909,74.5463,74.582,15499.0
2018-06-01 15:30:00,83.49,83.53,83.47,83.51,54382.0,74.5731,74.6088,74.5552,74.5909,54382.0
2018-06-01 15:35:00,83.51,83.52,83.47,83.52,46324.0,74.5909,74.5999,74.5552,74.5999,46324.0
2018-06-01 15:40:00,83.52,83.57,83.48,83.48,60313.0,74.5999,74.6445,74.5641,74.5641,60313.0
2018-06-01 15:45:00,83.49,83.51,83.46,83.47,50410.0,74.5731,74.5909,74.5463,74.5552,50410.0
2018-06-01 15:50:00,83.47,83.54,83.46,83.5,227306.0,74.5552,74.6177,74.5463,74.582,227306.0
2018-06-01 15:55:00,83.5,83.52,83.43,83.43,197131.0,74.582,74.5999,74.5195,74.5195,197131.0
2018-06-04 09:30:00,83.73,83.96,83.72,83.9,95542.0,74.7874,74.9929,74.7785,74.9393,95542.0
2018-06-04 09:35:00,83.9,83.96,83.76,83.95,84634.0,74.9393,74.9929,74.8142,74.9839,84634.0
2018-06-04 09:40:00,83.94,84.03,83.89,84.0,41382.0,74.975,75.0554,74.9303,75.0286,41382.0
2018-06-04 09:45:00,83.99,83.99,83.85,83.87,77368.0,75.0197,75.0197,74.8946,74.9125,77368.0
2018-06-04 09:50:00,83.86,83.93,83.84,83.88,35130.0,74.9035,74.9661,74.8857,74.9214,35130.0
2018-06-04 09:55:00,83.88,83.88,83.8,83.83,25776.0,74.9214,74.9214,74.85,74.8767,25776.0
2018-06-04 10:00:00,83.83,83.9,83.77,83.78,55377.0,74.8767,74.9393,74.8232,74.8321,55377.0
2018-06-04 10:05:00,83.78,83.78,83.69,83.73,43183.0,74.8321,74.8321,74.7517,74.7874,43183.0
2018-06-04 10:10:00,83.74,83.79,83.69,83.7,36080.0,74.7964,74.841,74.7517,74.7606,36080.0
2018-06-04 10:15:00,83.69,83.73,83.64,83.72,32333.0,74.7517,74.7874,74.707,74.7785,32333.0
2018-06-04 10:20:00,83.72,83.78,83.68,83.68,35006.0,74.7785,74.8321,74.7428,74.7428,35006.0
2018-06-04 10:25:00,83.67,83.67,83.61,83.62,39932.0,74.7338,74.7338,74.6802,74.6892,39932.0
2018-06-04 10:30:00,83.62,83.62,83.53,83.58,28747.0,74.6892,74.6892,74.6088,74.6535,28747.0
2018-06-04 10:35:00,83.57,83.63,83.56,83.6,28911.0,74.6445,74.6981,74.6356,74.6713,28911.0
2018-06-04 10:40:00,83.6,83.69,83.6,83.66,38593.0,74.6713,74.7517,74.6713,74.7249,38593.0
2018-06-04 10:45:00,83.66,83.68,83.61,83.63,45756.0,74.7249,74.7428,74.6802,74.6981,45756.0
2018-06-04 10:50:00,83.64,83.66,83.6,83.65,23824.0,74.707,74.7249,74.6713,74.716,23824.0
2018-06-04 10:55:00,83.65,83.74,83.65,83.73,23330.0,74.716,74.7964,74.716,74.7874,23330.0
2018-06-04 11:00:00,83.73,83.76,83.71,83.73,30276.0,74.7874,74.8142,74.7696,74.7874,30276.0
2018-06-04 11:05:00,83.73,83.77,83.7,83.75,21110.0,74.7874,74.8232,74.7606,74.8053,21110.0
2018-06-04 11:10:00,83.75,83.8,83.7,83.71,17990.0,74.8053,74.85,74.7606,74.7696,17990.0
2018-06-04 11:15:00,83.72,83.74,83.66,83.67,23205.0,74.7785,74.7964,74.7249,74.7338,23205.0
2018-06-04 11:20:00,83.67,83.7,83.65,83.67,29292.0,74.7338,74.7606,74.716,74.7338,29292.0
2018-06-04 11:25:00,83.67,83.86,83.67,83.83,423063.0,74.7338,74.9035,74.7338,74.8767,423063.0
2018-06-04 11:30:00,83.84,83.87,83.8,83.87,22594.0,74.8857,74.9125,74.85,74.9125,22594.0
2018-06-04 11:35:00,83.86,83.88,83.85,83.86,33992.0,74.9035,74.9214,74.8946,74.9035,33992.0
2018-06-04 11:40:00,83.87,83.98,83.87,83.94,144449.0,74.9125,75.0107,74.9125,74.975,144449.0
2018-06-04 11:45:00,83.95,83.95,83.91,83.92,26535.0,74.9839,74.9839,74.9482,74.9571,26535.0
2018-06-04 11:50:00,83.92,83.95,83.91,83.95,68158.0,74.9571,74.9839,74.9482,74.9839,68158.0
2018-06-04 11:55:00,83.94,84.01,83.93,84.0,47326.0,74.975,75.0375,74.9661,75.0286,47326.0
2018-06-04 12:00:00,84.0,84.0,83.91,83.91,31703.0,75.0286,75.0286,74.9482,74.9482,31703.0
2018-06-04 12:05:00,83.92,83.95,83.9,83.92,51522.0,74.9571,74.9839,74.9393,74.9571,51522.0
2018-06-04 12:10:00,83.92,83.96,83.89,83.95,49577.0,74.9571,74.9929,74.9303,74.9839,49577.0
2018-06-04 12:15:00,83.95,83.99,83.95,83.99,20146.0,74.9839,75.0197,74.9839,75.0197,20146.0
2018-06-04 12:20:00,83.99,84.03,83.99,83.99,37034.0,75.0197,75.0554,75.0197,75.0197,37034.0
2018-06-04 12:25:00,83.99,84.0,83.97,83.99,19514.0,75.0197,75.0286,75.0018,75.0197,19514.0
2018-06-04 12:30:00,83.99,84.02,83.98,84.01,27107.0,75.0197,75.0465,75.0107,75.0375,27107.0
2018-06-04 12:35:00,84.01,84.02,83.97,83.99,34658.0,75.0375,75.0465,75.0018,75.0197,34658.0
2018-06-04 12:40:00,84.0,84.02,84.0,84.01,29983.0,75.0286,75.0465,75.0286,75.0375,29983.0
2018-06-04 12:45:00,84.0,84.02,83.99,84.01,38357.0,75.0286,75.0465,75.0197,75.0375,38357.0
2018-06-04 12:50:00,84.0,84.03,84.0,84.02,48228.0,75.0286,75.0554,75.0286,75.0465,48228.0
2018-06-04 12:55:00,84.02,84.04,84.01,84.02,53686.0,75.0465,75.0643,75.0375,75.0465,53686.0
2018-06-04 13:00:00,84.01,84.05,84.01,84.03,43042.0,75.0375,75.0733,75.0375,75.0554,43042.0
2018-06-04 13:05:00,84.04,84.07,84.02,84.04,50109.0,75.0643,75.0911,75.0465,75.0643,50109.0
2018-06-04 13:10:00,84.05,84.05,84.01,84.03,33975.0,75.0733,75.0733,75.0375,75.0554,33975.0
2018-06-04 13:15:00,84.03,84.09,84.01,84.08,217002.0,75.0554,75.109,75.0375,75.1,217002.0
2018-06-04 13:20:00,84.09,84.14,84.08,84.11,46617.0,75.109,75.1536,75.1,75.1268,46617.0
2018-06-04 13:25:00,84.11,84.11,84.07,84.09,24827.0,75.1268,75.1268,75.0911,75.109,24827.0
2018-06-04 13:30:00,84.08,84.09,84.01,84.01,32263.0,75.1,75.109,75.0375,75.0375,32263.0
2018-06-04 13:35:00,84.01,84.04,84.0,84.03,30613.0,75.0375,75.0643,75.0286,75.0554,30613.0
2018-06-04 13:40:00,84.02,84.03,83.99,84.01,35994.0,75.0465,75.0554,75.0197,75.0375,35994.0
2018-06-04 13:45:00,84.01,84.06,84.01,84.03,68392.0,75.0375,75.0822,75.0375,75.0554,68392.0
2018-06-04 13:50:00,84.03,84.05,84.01,84.05,82000.0,75.0554,75.0733,75.0375,75.0733,82000.0
2018-06-04 13:55:00,84.04,84.04,83.99,84.02,59662.0,75.0643,75.0643,75.0197,75.0465,59662.0
2018-06-04 14:00:00,84.02,84.04,84.01,84.04,34317.0,75.0465,75.0643,75.0375,75.0643,34317.0
2018-06-04 14:05:00,84.04,84.06,84.03,84.06,56305.0,75.0643,75.0822,75.0554,75.0822,56305.0
2018-06-04 14:10:00,84.05,84.06,84.02,84.04,29785.0,75.0733,75.0822,75.0465,75.0643,29785.0
2018-06-04 14:15:00,84.03,84.04,83.99,84.0,27332.0,75.0554,75.0643,75.0197,75.0286,27332.0
2018-06-04 14:20:00,84.0,84.03,83.99,84.02,25779.0,75.0286,75.0554,75.0197,75.0465,25779.0
2018-06-04 14:25:00,84.02,84.06,84.0,84.05,162553.0,75.0465,75.0822,75.0286,75.0733,162553.0
2018-06-04 14:30:00,84.05,84.06,84.02,84.04,84127.0,75.0733,75.0822,75.0465,75.0643,84127.0
2018-06-04 14:35:00,84.03,84.06,84.02,84.06,24826.0,75.0554,75.0822,75.0465,75.0822,24826.0
2018-06-04 14:40:00,84.05,84.08,84.03,84.06,19228.0,75.0733,75.1,75.0554,75.0822,19228.0
2018-06-04 14:45:00,84.06,84.09,84.06,84.09,21422.0,75.0822,75.109,75.0822,75.109,21422.0
2018-06-04 14:50:00,84.09,84.11,84.08,84.11,29140.0,75.109,75.1268,75.1,75.1268,29140.0
2018-06-04 14:55:00,84.11,84.18,84.1,84.16,31271.0,75.1268,75.1894,75.1179,75.1715,31271.0
2018-06-04 15:00:00,84.16,84.18,84.15,84.18,34249.0,75.1715,75.1894,75.1626,75.1894,34249.0
2018-06-04 15:05:00,84.17,84.2,84.15,84.17,217671.0,75.1804,75.2072,75.1626,75.1804,217671.0
2018-06-04 15:10:00,84.17,84.19,84.15,84.19,62196.0,75.1804,75.1983,75.1626,75.1983,62196.0
2018-06-04 15:15:00,84.19,84.22,84.18,84.22,134564.0,75.1983,75.2251,75.1894,75.2251,134564.0
2018-06-04 15:20:00,84.22,84.24,84.21,84.23,127008.0,75.2251,75.243,75.2162,75.234,127008.0
2018-06-04 15:25:00,84.23,84.25,84.22,84.24,65769.0,75.234,75.2519,75.2251,75.243,65769.0
2018-06-04 15:30:00,84.24,84.25,84.22,84.24,54118.0,75.243,75.2519,75.2251,75.243,54118.0
2018-06-04 15:35:00,84.24,84.24,84.21,84.21,59840.0,75.243,75.243,75.2162,75.2162,59840.0
2018-06-04 15:40:00,84.22,84.25,84.21,84.24,56306.0,75.2251,75.2519,75.2162,75.243,56306.0
2018-06-04 15:45:00,84.24,84.24,84.16,84.23,372487.0,75.243,75.243,75.1715,75.234,372487.0
2018-06-04 15:50:00,84.23,84.25,84.18,84.22,92449.0,75.234,75.2519,75.1894,75.2251,92449.0
2018-06-04 15:55:00,84.22,84.36,84.2,84.33,485320.0,75.2251,75.3501,75.2072,75.3233,485320.0
2018-06-05 09:30:00,84.35,84.45,84.25,84.44,133795.0,75.3412,75.4305,75.2519,75.4216,133795.0
2018-06-05 09:35:00,84.44,84.54,84.41,84.42,69912.0,75.4216,75.5109,75.3948,75.4037,69912.0
2018-06-05 09:40:00,84.4,84.56,84.4,84.45,85669.0,75.3859,75.5288,75.3859,75.4305,85669.0
2018-06-05 09:45:00,84.45,84.53,84.45,84.53,46285.0,75.4305,75.502,75.4305,75.502,46285.0
2018-06-05 09:50:00,84.53,84.53,84.46,84.5,51409.0,75.502,75.502,75.4395,75.4752,51409.0
2018-06-05 09:55:00,84.5,84.56,84.5,84.56,53364.0,75.4752,75.5288,75.4752,75.5288,53364.0
2018-06-05 10:00:00,84.57,84.66,84.54,84.64,77271.0,75.5377,75.6181,75.5109,75.6002,77271.0
2018-06-05 10:05:00,84.64,84.72,84.64,84.67,38125.0,75.6002,75.6717,75.6002,75.627,38125.0
2018-06-05 10:10:00,84.67,84.71,84.59,84.6,269276.0,75.627,75.6628,75.5556,75.5645,269276.0
2018-06-05 10:15:00,84.6,84.64,84.57,84.61,34073.0,75.5645,75.6002,75.5377,75.5734,34073.0
2018-06-05 10:20:00,84.61,84.62,84.57,84.57,29078.0,75.5734,75.5824,75.5377,75.5377,29078.0
2018-06-05 10:25:00,84.56,84.63,84.56,84.62,23665.0,75.5288,75.5913,75.5288,75.5824,23665.0
2018-06-05 10:30:00,84.62,84.64,84.56,84.56,169354.0,75.5824,75.6002,75.5288,75.5288,169354.0
2018-06-05 10:35:00,84.55,84.56,84.41,84.43,40144.0,75.5199,75.5288,75.3948,75.4127,40144.0
2018-06-05 10:40:00,84.43,84.43,84.37,84.42,23732.0,75.4127,75.4127,75.3591,75.4037,23732.0
2018-06-05 10:45:00,84.43,84.44,84.35,84.36,22112.0,75.4127,75.4216,75.3412,75.3501,22112.0
2018-06-05 10:50:00,84.37,84.41,84.34,84.4,35326.0,75.3591,75.3948,75.3323,75.3859,35326.0
2018-06-05 10:55:00,84.4,84.44,84.36,84.39,37291.0,75.3859,75.4216,75.3501,75.3769,37291.0
2018-06-05 11:00:00,84.38,84.41,84.26,84.28,39732.0,75.368,75.3948,75.2608,75.2787,39732.0
2018-06-05 11:05:00,84.28,84.28,84.11,84.11,57698.0,75.2787,75.2787,75.1268,75.1268,57698.0
2018-06-05 11:10:00,84.12,84.23,84.11,84.23,33947.0,75.1358,75.234,75.1268,75.234,33947.0
2018-06-05 11:15:00,84.23,84.33,84.23,84.32,31525.0,75.234,75.3233,75.234,75.3144,31525.0
2018-06-05 11:20:00,84.33,84.35,84.29,84.3,14151.0,75.3233,75.3412,75.2876,75.2966,14151.0
2018-06-05 11:25:00,84.29,84.29,84.25,84.29,38965.0,75.2876,75.2876,75.2519,75.2876,38965.0
2018-06-05 11:30:00,84.29,84.32,84.26,84.26,28456.0,75.2876,75.3144,75.2608,75.2608,28456.0
2018-06-05 11:35:00,84.25,84.35,84.23,84.33,26586.0,75.2519,75.3412,75.234,75.3233,26586.0
2018-06-05 11:40:00,84.34,84.34,84.25,84.26,31081.0,75.3323,75.3323,75.2519,75.2608,31081.0
2018-06-05 11:45:00,84.26,84.32,84.25,84.31,45403.0,75.2608,75.3144,75.2519,75.3055,45403.0
2018-06-05 11:50:00,84.32,84.37,84.3,84.37,48206.0,75.3144,75.3591,75.2966,75.3591,48206.0
2018-06-05 11:55:00,84.37,84.41,84.36,84.39,97962.0,75.3591,75.3948,75.3501,75.3769,97962.0
2018-06-05 12:00:00,84.39,84.39,84.34,84.34,34057.0,75.3769,75.3769,75.3323,75.3323,34057.0
2018-06-05 12:05:00,84.34,84.38,84.3,84.37,27319.0,75.3323,75.368,75.2966,75.3591,27319.0
2018-06-05 12:10:00,84.37,84.4,84.36,84.4,23991.0,75.3591,75.3859,75.3501,75.3859,23991.0
2018-06-05 12:15:00,84.4,84.4,84.34,84.34,15772.0,75.3859,75.3859,75.3323,75.3323,15772.0
2018-06-05 12:20:00,84.34,84.36,84.28,84.29,22669.0,75.3323,75.3501,75.2787,75.2876,22669.0
2018-06-05 12:25:00,84.29,84.37,84.28,84.37,56394.0,75.2876,75.3591,75.2787,75.3591,56394.0
2018-06-05 12:30:00,84.36,84.42,84.34,84.41,94604.0,75.3501,75.4037,75.3323,75.3948,94604.0
2018-06-05 12:35:00,84.41,84.45,84.39,84.45,103804.0,75.3948,75.4305,75.3769,75.4305,103804.0
2018-06-05 12:40:00,84.45,84.56,84.45,84.56,109439.0,75.4305,75.5288,75.4305,75.5288,109439.0
2018-06-05 12:45:00,84.56,84.57,84.53,84.56,119293.0,75.5288,75.5377,75.502,75.5288,119293.0
2018-06-05 12:50:00,84.56,84.6,84.56,84.6,118474.0,75.5288,75.5645,75.5288,75.5645,118474.0
2018-06-05 12:55:00,84.6,84.62,84.58,84.59,89570.0,75.5645,75.5824,75.5466,75.5556,89570.0
2018-06-05 13:00:00,84.59,84.61,84.57,84.6,56864.0,75.5556,75.5734,75.5377,75.5645,56864.0
2018-06-05 13:05:00,84.6,84.65,84.58,84.65,72651.0,75.5645,75.6092,75.5466,75.6092,72651.0
2018-06-05 13:10:00,84.65,84.67,84.64,84.67,58700.0,75.6092,75.627,75.6002,75.627,58700.0
2018-06-05 13:15:00,84.67,84.72,84.66,84.71,66671.0,75.627,75.6717,75.6181,75.6628,66671.0
2018-06-05 13:20:00,84.71,84.72,84.7,84.71,77711.0,75.6628,75.6717,75.6538,75.6628,77711.0
2018-06-05 13:25:00,84.71,84.74,84.67,84.73,80372.0,75.6628,75.6896,75.627,75.6806,80372.0
2018-06-05 13:30:00,84.73,84.76,84.72,84.75,139396.0,75.6806,75.7074,75.6717,75.6985,139396.0
2018-06-05 13:35:00,84.75,84.83,84.74,84.8,1573183.0,75.6985,75.7699,75.6896,75.7432,1573183.0
2018-06-05 13:40:00,84.8,84.82,84.75,84.82,31605.0,75.7432,75.761,75.6985,75.761,31605.0
2018-06-05 13:45:00,84.82,84.82,84.79,84.81,73271.0,75.761,75.761,75.7342,75.7521,73271.0
2018-06-05 13:50:00,84.81,84.83,84.8,84.8,19606.0,75.7521,75.7699,75.7432,75.7432,19606.0
2018-06-05 13:55:00,84.8,84.81,84.78,84.79,19712.0,75.7432,75.7521,75.7253,75.7342,19712.0
2018-06-05 14:00:00,84.79,84.8,84.74,84.77,28566.0,75.7342,75.7432,75.6896,75.7164,28566.0
2018-06-05 14:05:00,84.77,84.78,84.73,84.74,126725.0,75.7164,75.7253,75.6806,75.6896,126725.0
2018-06-05 14:10:00,84.73,84.8,84.73,84.79,1307252.0,75.6806,75.7432,75.6806,75.7342,1307252.0
2018-06-05 14:15:00,84.79,84.85,84.78,84.84,47445.0,75.7342,75.7878,75.7253,75.7789,47445.0
2018-06-05 14:20:00,84.84,84.86,84.83,84.84,51060.0,75.7789,75.7967,75.7699,75.7789,51060.0
2018-06-05 14:25:00,84.84,84.87,84.83,84.86,79062.0,75.7789,75.8057,75.7699,75.7967,79062.0
2018-06-05 14:30:00,84.85,84.89,84.83,84.86,37846.0,75.7878,75.8235,75.7699,75.7967,37846.0
2018-06-05 14:35:00,84.87,84.88,84.85,84.87,43463.0,75.8057,75.8146,75.7878,75.8057,43463.0
2018-06-05 14:40:00,84.87,84.89,84.86,84.87,76239.0,75.8057,75.8235,75.7967,75.8057,76239.0
2018-06-05 14:45:00,84.88,84.92,84.86,84.91,109787.0,75.8146,75.8503,75.7967,75.8414,109787.0
2018-06-05 14:50:00,84.91,84.96,84.9,84.95,43961.0,75.8414,75.8861,75.8325,75.8771,43961.0
2018-06-05 14:55:00,84.95,84.96,84.91,84.93,64285.0,75.8771,75.8861,75.8414,75.8593,64285.0
2018-06-05 15:00:00,84.92,84.93,84.9,84.92,36016.0,75.8503,75.8593,75.8325,75.8503,36016.0
2018-06-05 15:05:00,84.92,84.95,84.92,84.94,29857.0,75.8503,75.8771,75.8503,75.8682,29857.0
2018-06-05 15:10:00,84.94,84.94,84.84,84.85,71102.0,75.8682,75.8682,75.7789,75.7878,71102.0
2018-06-05 15:15:00,84.86,84.86,84.81,84.83,83798.0,75.7967,75.7967,75.7521,75.7699,83798.0
2018-06-05 15:20:00,84.84,84.85,84.8,84.8,52299.0,75.7789,75.7878,75.7432,75.7432,52299.0
2018-06-05 15:25:00,84.8,84.82,84.79,84.82,24297.0,75.7432,75.761,75.7342,75.761,24297.0
2018-06-05 15:30:00,84.81,84.84,84.8,84.84,30757.0,75.7521,75.7789,75.7432,75.7789,30757.0
2018-06-05 15:35:00,84.83,84.86,84.82,84.83,51820.0,75.7699,75.7967,75.761,75.7699,51820.0
2018-06-05 15:40:00,84.83,84.88,84.81,84.88,277093.0,75.7699,75.8146,75.7521,75.8146,277093.0
2018-06-05 15:45:00,84.88,84.9,84.88,84.9,20210.0,75.8146,75.8325,75.8146,75.8325,20210.0
2018-06-05 15:50:00,84.89,84.94,84.88,84.94,42058.0,75.8235,75.8682,75.8146,75.8682,42058.0
2018-06-05 15:55:00,84.94,84.99,84.93,84.99,57994.0,75.8682,75.9129,75.8593,75.9129,57994.0
2018-06-06 09:30:00,84.99,85.16,84.95,85.16,119928.0,75.9129,76.0647,75.8771,76.0647,119928.0
2018-06-06 09:35:00,85.17,85.2,85.1,85.12,78647.0,76.0736,76.1004,76.0111,76.029,78647.0
2018-06-06 09:40:00,85.12,85.13,85.02,85.08,58487.0,76.029,76.0379,75.9397,75.9932,58487.0
2018-06-06 09:45:00,85.07,85.08,84.94,84.94,37094.0,75.9843,75.9932,75.8682,75.8682,37094.0
2018-06-06 09:50:00,84.94,85.0,84.93,84.99,39105.0,75.8682,75.9218,75.8593,75.9129,39105.0
2018-06-06 09:55:00,84.99,85.03,84.85,84.87,31053.0,75.9129,75.9486,75.7878,75.8057,31053.0
2018-06-06 10:00:00,84.88,84.89,84.81,84.85,29330.0,75.8146,75.8235,75.7521,75.7878,29330.0
2018-06-06 10:05:00,84.85,84.91,84.85,84.91,20722.0,75.7878,75.8414,75.7878,75.8414,20722.0
2018-06-06 10:10:00,84.91,85.0,84.9,84.99,37681.0,75.8414,75.9218,75.8325,75.9129,37681.0
2018-06-06 10:15:00,84.99,85.05,84.98,85.05,17150.0,75.9129,75.9665,75.9039,75.9665,17150.0
2018-06-06 10:20:00,85.06,85.12,85.06,85.1,29738.0,75.9754,76.029,75.9754,76.0111,29738.0
2018-06-06 10:25:00,85.11,85.11,85.07,85.08,14735.0,76.02,76.02,75.9843,75.9932,14735.0
2018-06-06 10:30:00,85.07,85.08,85.02,85.05,16372.0,75.9843,75.9932,75.9397,75.9665,16372.0
2018-06-06 10:35:00,85.06,85.1,85.05,85.1,18623.0,75.9754,76.0111,75.9665,76.0111,18623.0
2018-06-06 10:40:00,85.09,85.12,85.06,85.1,23196.0,76.0022,76.029,75.9754,76.0111,23196.0
2018-06-06 10:45:00,85.1,85.1,85.01,85.02,28803.0,76.0111,76.0111,75.9307,75.9397,28803.0
2018-06-06 10:50:00,85.02,85.07,85.01,85.04,21259.0,75.9397,75.9843,75.9307,75.9575,21259.0
2018-06-06 10:55:00,85.04,85.09,85.04,85.09,17570.0,75.9575,76.0022,75.9575,76.0022,17570.0
2018-06-06 11:00:00,85.08,85.15,85.07,85.12,37884.0,75.9932,76.0558,75.9843,76.029,37884.0
2018-06-06 11:05:00,85.13,85.15,85.08,85.1,55076.0,76.0379,76.0558,75.9932,76.0111,55076.0
2018-06-06 11:10:00,85.11,85.13,85.07,85.11,24478.0,76.02,76.0379,75.9843,76.02,24478.0
2018-06-06 11:15:00,85.11,85.11,85.02,85.06,16223.0,76.02,76.02,75.9397,75.9754,16223.0
2018-06-06 11:20:00,85.06,85.11,85.05,85.1,20792.0,75.9754,76.02,75.9665,76.0111,20792.0
2018-06-06 11:25:00,85.11,85.17,85.1,85.17,51800.0,76.02,76.0736,76.0111,76.0736,51800.0
2018-06-06 11:30:00,85.17,85.18,85.09,85.09,83975.0,76.0736,76.0826,76.0022,76.0022,83975.0
2018-06-06 11:35:00,85.09,85.09,85.01,85.02,50524.0,76.0022,76.0022,75.9307,75.9397,50524.0
2018-06-06 11:40:00,85.02,85.07,85.02,85.05,27495.0,75.9397,75.9843,75.9397,75.9665,27495.0
2018-06-06 11:45:00,85.06,85.07,85.01,85.02,27233.0,75.9754,75.9843,75.9307,75.9397,27233.0
2018-06-06 11:50:00,85.03,85.06,84.93,84.93,40217.0,75.9486,75.9754,75.8593,75.8593,40217.0
2018-06-06 11:55:00,84.93,85.0,84.93,85.0,39620.0,75.8593,75.9218,75.8593,75.9218,39620.0
2018-06-06 12:00:00,85.0,85.01,84.94,84.97,15749.0,75.9218,75.9307,75.8682,75.895,15749.0
2018-06-06 12:05:00,84.97,85.01,84.95,84.98,27579.0,75.895,75.9307,75.8771,75.9039,27579.0
2018-06-06 12:10:00,84.99,85.06,84.99,85.06,18517.0,75.9129,75.9754,75.9129,75.9754,18517.0
2018-06-06 12:15:00,85.05,85.06,85.03,85.06,18049.0,75.9665,75.9754,75.9486,75.9754,18049.0
2018-06-06 12:20:00,85.06,85.08,85.06,85.07,11526.0,75.9754,75.9932,75.9754,75.9843,11526.0
2018-06-06 12:25:00,85.06,85.09,85.04,85.09,11958.0,75.9754,76.0022,75.9575,76.0022,11958.0
2018-06-06 12:30:00,85.08,85.09,85.06,85.07,12523.0,75.9932,76.0022,75.9754,75.9843,12523.0
2018-06-06 12:35:00,85.07,85.08,85.05,85.05,19458.0,75.9843,75.9932,75.9665,75.9665,19458.0
2018-06-06 12:40:00,85.06,85.07,85.04,85.05,9433.0,75.9754,75.9843,75.9575,75.9665,9433.0
2018-06-06 12:45:00,85.05,85.08,85.04,85.08,7504.0,75.9665,75.9932,75.9575,75.9932,7504.0
2018-06-06 12:50:00,85.09,85.12,85.07,85.12,15979.0,76.0022,76.029,75.9843,76.029,15979.0
2018-06-06 12:55:00,85.12,85.13,85.11,85.13,12821.0,76.029,76.0379,76.02,76.0379,12821.0
2018-06-06 13:00:00,85.13,85.15,85.12,85.13,26816.0,76.0379,76.0558,76.029,76.0379,26816.0
2018-06-06 13:05:00,85.12,85.16,85.12,85.15,15803.0,76.029,76.0647,76.029,76.0558,15803.0
2018-06-06 13:10:00,85.15,85.15,85.12,85.13,22526.0,76.0558,76.0558,76.029,76.0379,22526.0
2018-06-06 13:15:00,85.13,85.15,85.11,85.12,29193.0,76.0379,76.0558,76.02,76.029,29193.0
2018-06-06 13:20:00,85.11,85.13,85.08,85.13,13617.0,76.02,76.0379,75.9932,76.0379,13617.0
2018-06-06 13:25:00,85.14,85.16,85.13,85.15,14110.0,76.0468,76.0647,76.0379,76.0558,14110.0
2018-06-06 13:30:00,85.15,85.17,85.13,85.17,41190.0,76.0558,76.0736,76.0379,76.0736,41190.0
2018-06-06 13:35:00,85.17,85.2,85.17,85.19,15194.0,76.0736,76.1004,76.0736,76.0915,15194.0
2018-06-06 13:40:00,85.18,85.19,85.16,85.17,21913.0,76.0826,76.0915,76.0647,76.0736,21913.0
2018-06-06 13:45:00,85.17,85.18,85.16,85.17,11023.0,76.0736,76.0826,76.0647,76.0736,11023.0
2018-06-06 13:50:00,85.18,85.19,85.16,85.17,15607.0,76.0826,76.0915,76.0647,76.0736,15607.0
2018-06-06 13:55:00,85.17,85.19,85.16,85.19,19996.0,76.0736,76.0915,76.0647,76.0915,19996.0
2018-06-06 14:00:00,85.19,85.2,85.17,85.19,11451.0,76.0915,76.1004,76.0736,76.0915,11451.0
2018-06-06 14:05:00,85.19,85.23,85.18,85.22,21768.0,76.0915,76.1272,76.0826,76.1183,21768.0
2018-06-06 14:10:00,85.22,85.23,85.2,85.21,20228.0,76.1183,76.1272,76.1004,76.1094,20228.0
2018-06-06 14:15:00,85.2,85.27,85.2,85.25,21231.0,76.1004,76.163,76.1004,76.1451,21231.0
2018-06-06 14:20:00,85.25,85.28,85.25,85.28,39758.0,76.1451,76.1719,76.1451,76.1719,39758.0
2018-06-06 14:25:00,85.28,85.3,85.27,85.3,24722.0,76.1719,76.1898,76.163,76.1898,24722.0
2018-06-06 14:30:00,85.29,85.32,85.28,85.32,21899.0,76.1808,76.2076,76.1719,76.2076,21899.0
2018-06-06 14:35:00,85.32,85.39,85.32,85.36,35577.0,76.2076,76.2701,76.2076,76.2433,35577.0
2018-06-06 14:40:00,85.37,85.41,85.36,85.37,51973.0,76.2523,76.288,76.2433,76.2523,51973.0
2018-06-06 14:45:00,85.38,85.4,85.36,85.4,17421.0,76.2612,76.2791,76.2433,76.2791,17421.0
2018-06-06 14:50:00,85.4,85.41,85.38,85.38,22081.0,76.2791,76.288,76.2612,76.2612,22081.0
2018-06-06 14:55:00,85.38,85.4,85.36,85.38,22507.0,76.2612,76.2791,76.2433,76.2612,22507.0
2018-06-06 15:00:00,85.37,85.39,85.36,85.37,24423.0,76.2523,76.2701,76.2433,76.2523,24423.0
2018-06-06 15:05:00,85.37,85.42,85.37,85.4,90561.0,76.2523,76.2969,76.2523,76.2791,90561.0
2018-06-06 15:10:00,85.4,85.42,85.39,85.41,19860.0,76.2791,76.2969,76.2701,76.288,19860.0
2018-06-06 15:15:00,85.41,85.44,85.4,85.43,62630.0,76.288,76.3148,76.2791,76.3059,62630.0
2018-06-06 15:20:00,85.42,85.47,85.42,85.44,43956.0,76.2969,76.3416,76.2969,76.3148,43956.0
2018-06-06 15:25:00,85.45,85.46,85.4,85.41,55226.0,76.3237,76.3327,76.2791,76.288,55226.0
2018-06-06 15:30:00,85.41,85.43,85.39,85.42,39105.0,76.288,76.3059,76.2701,76.2969,39105.0
2018-06-06 15:35:00,85.42,85.43,85.39,85.4,26811.0,76.2969,76.3059,76.2701,76.2791,26811.0
2018-06-06 15:40:00,85.41,85.42,85.39,85.41,34154.0,76.288,76.2969,76.2701,76.288,34154.0
2018-06-06 15:45:00,85.41,85.41,85.35,85.39,17988.0,76.288,76.288,76.2344,76.2701,17988.0
2018-06-06 15:50:00,85.4,85.41,85.37,85.37,28240.0,76.2791,76.288,76.2523,76.2523,28240.0
2018-06-06 15:55:00,85.38,85.48,85.37,85.47,59994.0,76.2612,76.3505,76.2523,76.3416,59994.0
2018-06-07 09:30:00,85.57,85.65,85.48,85.58,120174.0,76.4309,76.5024,76.3505,76.4398,120174.0
2018-06-07 09:35:00,85.58,85.61,85.53,85.54,48106.0,76.4398,76.4666,76.3952,76.4041,48106.0
2018-06-07 09:40:00,85.54,85.57,85.48,85.56,30803.0,76.4041,76.4309,76.3505,76.422,30803.0
2018-06-07 09:45:00,85.56,85.58,85.51,85.54,62820.0,76.422,76.4398,76.3773,76.4041,62820.0
2018-06-07 09:50:00,85.53,85.63,85.5,85.58,29043.0,76.3952,76.4845,76.3684,76.4398,29043.0
2018-06-07 09:55:00,85.58,85.61,85.47,85.5,36971.0,76.4398,76.4666,76.3416,76.3684,36971.0
2018-06-07 10:00:00,85.48,85.56,85.45,85.55,24261.0,76.3505,76.422,76.3237,76.413,24261.0
2018-06-07 10:05:00,85.55,85.57,85.47,85.48,43287.0,76.413,76.4309,76.3416,76.3505,43287.0
2018-06-07 10:10:00,85.48,85.48,85.39,85.44,27630.0,76.3505,76.3505,76.2701,76.3148,27630.0
2018-06-07 10:15:00,85.44,85.48,85.41,85.43,54178.0,76.3148,76.3505,76.288,76.3059,54178.0
2018-06-07 10:20:00,85.42,85.44,85.35,85.35,32893.0,76.2969,76.3148,76.2344,76.2344,32893.0
2018-06-07 10:25:00,85.36,85.45,85.36,85.37,34726.0,76.2433,76.3237,76.2433,76.2523,34726.0
2018-06-07 10:30:00,85.37,85.38,85.3,85.31,29442.0,76.2523,76.2612,76.1898,76.1987,29442.0
2018-06-07 10:35:00,85.32,85.34,85.21,85.28,42058.0,76.2076,76.2255,76.1094,76.1719,42058.0
2018-06-07 10:40:00,85.28,85.35,85.28,85.33,18290.0,76.1719,76.2344,76.1719,76.2165,18290.0
2018-06-07 10:45:00,85.34,85.4,85.3,85.39,23721.0,76.2255,76.2791,76.1898,76.2701,23721.0
2018-06-07 10:50:00,85.39,85.42,85.35,85.4,47755.0,76.2701,76.2969,76.2344,76.2791,47755.0
2018-06-07 10:55:00,85.41,85.5,85.4,85.4,25514.0,76.288,76.3684,76.2791,76.2791,25514.0
2018-06-07 11:00:00,85.42,85.43,85.3,85.32,38464.0,76.2969,76.3059,76.1898,76.2076,38464.0
2018-06-07 11:05:00,85.31,85.33,85.24,85.27,32094.0,76.1987,76.2165,76.1362,76.163,32094.0
2018-06-07 11:10:00,85.27,85.4,85.27,85.38,65222.0,76.163,76.2791,76.163,76.2612,65222.0
2018-06-07 11:15:00,85.37,85.38,85.26,85.28,25382.0,76.2523,76.2612,76.154,76.1719,25382.0
2018-06-07 11:20:00,85.28,85.29,85.19,85.19,306983.0,76.1719,76.1808,76.0915,76.0915,306983.0
2018-06-07 11:25:00,85.21,85.23,85.13,85.17,195478.0,76.1094,76.1272,76.0379,76.0736,195478.0
2018-06-07 11:30:00,85.18,85.19,85.12,85.13,95640.0,76.0826,76.0915,76.029,76.0379,95640.0
2018-06-07 11:35:00,85.13,85.18,85.11,85.18,129844.0,76.0379,76.0826,76.02,76.0826,129844.0
2018-06-07 11:40:00,85.19,85.23,85.13,85.14,39241.0,76.0915,76.1272,76.0379,76.0468,39241.0
2018-06-07 11:45:00,85.13,85.15,85.08,85.09,55428.0,76.0379,76.0558,75.9932,76.0022,55428.0
2018-06-07 11:50:00,85.09,85.11,85.05,85.09,38925.0,76.0022,76.02,75.9665,76.0022,38925.0
2018-06-07 11:55:00,85.09,85.17,85.09,85.14,47752.0,76.0022,76.0736,76.0022,76.0468,47752.0
2018-06-07 12:00:00,85.14,85.18,85.13,85.18,41962.0,76.0468,76.0826,76.0379,76.0826,41962.0
2018-06-07 12:05:00,85.17,85.19,85.13,85.14,30577.0,76.0736,76.0915,76.0379,76.0468,30577.0
2018-06-07 12:10:00,85.14,85.19,85.11,85.16,89331.0,76.0468,76.0915,76.02,76.0647,89331.0
2018-06-07 12:15:00,85.17,85.17,85.11,85.13,101881.0,76.0736,76.0736,76.02,76.0379,101881.0
2018-06-07 12:20:00,85.13,85.16,85.09,85.16,83862.0,76.0379,76.0647,76.0022,76.0647,83862.0
2018-06-07 12:25:00,85.16,85.21,85.16,85.18,38582.0,76.0647,76.1094,76.0647,76.0826,38582.0
2018-06-07 12:30:00,85.17,85.18,85.07,85.07,15553.0,76.0736,76.0826,75.9843,75.9843,15553.0
2018-06-07 12:35:00,85.08,85.1,85.06,85.08,31906.0,75.9932,76.0111,75.9754,75.9932,31906.0
2018-06-07 12:40:00,85.09,85.1,85.06,85.07,39753.0,76.0022,76.0111,75.9754,75.9843,39753.0
2018-06-07 12:45:00,85.08,85.1,85.02,85.05,46100.0,75.9932,76.0111,75.9397,75.9665,46100.0
2018-06-07 12:50:00,85.04,85.09,85.03,85.07,17105.0,75.9575,76.0022,75.9486,75.9843,17105.0
2018-06-07 12:55:00,85.07,85.11,85.04,85.11,29295.0,75.9843,76.02,75.9575,76.02,29295.0
2018-06-07 13:00:00,85.11,85.13,85.09,85.09,18563.0,76.02,76.0379,76.0022,76.0022,18563.0
2018-06-07 13:05:00,85.09,85.1,85.04,85.05,23003.0,76.0022,76.0111,75.9575,75.9665,23003.0
2018-06-07 13:10:00,85.04,85.11,85.03,85.07,17048.0,75.9575,76.02,75.9486,75.9843,17048.0
2018-06-07 13:15:00,85.06,85.08,85.0,85.05,21686.0,75.9754,75.9932,75.9218,75.9665,21686.0
2018-06-07 13:20:00,85.05,85.09,85.03,85.06,17845.0,75.9665,76.0022,75.9486,75.9754,17845.0
2018-06-07 13:25:00,85.07,85.08,85.0,85.01,17039.0,75.9843,75.9932,75.9218,75.9307,17039.0
2018-06-07 13:30:00,85.01,85.04,84.97,85.01,30761.0,75.9307,75.9575,75.895,75.9307,30761.0
2018-06-07 13:35:00,85.0,85.0,84.84,84.84,35789.0,75.9218,75.9218,75.7789,75.7789,35789.0
2018-06-07 13:40:00,84.84,84.92,84.81,84.9,28488.0,75.7789,75.8503,75.7521,75.8325,28488.0
2018-06-07 13:45:00,84.9,84.97,84.87,84.97,34300.0,75.8325,75.895,75.8057,75.895,34300.0
2018-06-07 13:50:00,84.97,84.97,84.82,84.83,24941.0,75.895,75.895,75.761,75.7699,24941.0
2018-06-07 13:55:00,84.83,84.89,84.82,84.84,27844.0,75.7699,75.8235,75.761,75.7789,27844.0
2018-06-07 14:00:00,84.84,84.91,84.81,84.9,34774.0,75.7789,75.8414,75.7521,75.8325,34774.0
2018-06-07 14:05:00,84.9,84.94,84.86,84.92,28707.0,75.8325,75.8682,75.7967,75.8503,28707.0
2018-06-07 14:10:00,84.9,85.0,84.89,84.99,57757.0,75.8325,75.9218,75.8235,75.9129,57757.0
2018-06-07 14:15:00,85.0,85.07,84.97,85.06,46008.0,75.9218,75.9843,75.895,75.9754,46008.0
2018-06-07 14:20:00,85.06,85.06,85.01,85.06,25884.0,75.9754,75.9754,75.9307,75.9754,25884.0
2018-06-07 14:25:00,85.05,85.05,85.0,85.03,31444.0,75.9665,75.9665,75.9218,75.9486,31444.0
2018-06-07 14:30:00,85.03,85.06,85.02,85.05,22286.0,75.9486,75.9754,75.9397,75.9665,22286.0
2018-06-07 14:35:00,85.06,85.09,85.04,85.08,33378.0,75.9754,76.0022,75.9575,75.9932,33378.0
2018-06-07 14:40:00,85.07,85.13,85.05,85.12,38061.0,75.9843,76.0379,75.9665,76.029,38061.0
2018-06-07 14:45:00,85.12,85.21,85.11,85.21,63084.0,76.029,76.1094,76.02,76.1094,63084.0
2018-06-07 14:50:00,85.2,85.22,85.19,85.2,37621.0,76.1004,76.1183,76.0915,76.1004,37621.0
2018-06-07 14:55:00,85.2,85.2,85.17,85.17,25994.0,76.1004,76.1004,76.0736,76.0736,25994.0
2018-06-07 15:00:00,85.17,85.2,85.16,85.19,54257.0,76.0736,76.1004,76.0647,76.0915,54257.0
2018-06-07 15:05:00,85.2,85.21,85.16,85.16,53902.0,76.1004,76.1094,76.0647,76.0647,53902.0
2018-06-07 15:10:00,85.17,85.2,85.15,85.18,40176.0,76.0736,76.1004,76.0558,76.0826,40176.0
2018-06-07 15:15:00,85.19,85.24,85.18,85.22,34619.0,76.0915,76.1362,76.0826,76.1183,34619.0
2018-06-07 15:20:00,85.22,85.27,85.21,85.27,43158.0,76.1183,76.163,76.1094,76.163,43158.0
2018-06-07 15:25:00,85.26,85.3,85.26,85.29,28088.0,76.154,76.1898,76.154,76.1808,28088.0
2018-06-07 15:30:00,85.29,85.29,85.23,85.25,33530.0,76.1808,76.1808,76.1272,76.1451,33530.0
2018-06-07 15:35:00,85.26,85.33,85.25,85.33,28881.0,76.154,76.2165,76.1451,76.2165,28881.0
2018-06-07 15:40:00,85.33,85.36,85.31,85.33,36960.0,76.2165,76.2433,76.1987,76.2165,36960.0
2018-06-07 15:45:00,85.32,85.34,85.26,85.26,35190.0,76.2076,76.2255,76.154,76.154,35190.0
2018-06-07 15:50:00,85.27,85.3,85.26,85.27,45320.0,76.163,76.1898,76.154,76.163,45320.0
2018-06-07 15:55:00,85.27,85.28,85.11,85.18,143079.0,76.163,76.1719,76.02,76.0826,143079.0
2018-06-08 09:30:00,85.26,85.32,85.1,85.24,104044.0,76.154,76.2076,76.0111,76.1362,104044.0
2018-06-08 09:35:00,85.25,85.4,85.22,85.23,52203.0,76.1451,76.2791,76.1183,76.1272,52203.0
2018-06-08 09:40:00,85.25,85.35,85.23,85.35,48674.0,76.1451,76.2344,76.1272,76.2344,48674.0
2018-06-08 09:45:00,85.36,85.39,85.18,85.18,53692.0,76.2433,76.2701,76.0826,76.0826,53692.0
2018-06-08 09:50:00,85.17,85.18,85.07,85.17,28333.0,76.0736,76.0826,75.9843,76.0736,28333.0
2018-06-08 09:55:00,85.17,85.43,85.16,85.43,26287.0,76.0736,76.3059,76.0647,76.3059,26287.0
2018-06-08 10:00:00,85.42,85.43,85.33,85.38,28903.0,76.2969,76.3059,76.2165,76.2612,28903.0
2018-06-08 10:05:00,85.4,85.47,85.4,85.44,17613.0,76.2791,76.3416,76.2791,76.3148,17613.0
2018-06-08 10:10:00,85.45,85.52,85.36,85.39,300215.0,76.3237,76.3863,76.2433,76.2701,300215.0
2018-06-08 10:15:00,85.39,85.39,85.33,85.38,47289.0,76.2701,76.2701,76.2165,76.2612,47289.0
2018-06-08 10:20:00,85.37,85.45,85.37,85.42,39819.0,76.2523,76.3237,76.2523,76.2969,39819.0
2018-06-08 10:25:00,85.41,85.44,85.34,85.35,37515.0,76.288,76.3148,76.2255,76.2344,37515.0
2018-06-08 10:30:00,85.34,85.4,85.24,85.26,44856.0,76.2255,76.2791,76.1362,76.154,44856.0
2018-06-08 10:35:00,85.25,85.26,85.18,85.18,21575.0,76.1451,76.154,76.0826,76.0826,21575.0
2018-06-08 10:40:00,85.19,85.21,85.14,85.21,34719.0,76.0915,76.1094,76.0468,76.1094,34719.0
2018-06-08 10:45:00,85.21,85.25,85.21,85.24,14916.0,76.1094,76.1451,76.1094,76.1362,14916.0
2018-06-08 10:50:00,85.25,85.29,85.23,85.27,89602.0,76.1451,76.1808,76.1272,76.163,89602.0
2018-06-08 10:55:00,85.28,85.3,85.21,85.21,20824.0,76.1719,76.1898,76.1094,76.1094,20824.0
2018-06-08 11:00:00,85.21,85.21,85.11,85.15,25402.0,76.1094,76.1094,76.02,76.0558,25402.0
2018-06-08 11:05:00,85.15,85.25,85.15,85.25,18087.0,76.0558,76.1451,76.0558,76.1451,18087.0
2018-06-08 11:10:00,85.26,85.28,85.24,85.27,11665.0,76.154,76.1719,76.1362,76.163,11665.0
2018-06-08 11:15:00,85.27,85.28,85.23,85.27,21873.0,76.163,76.1719,76.1272,76.163,21873.0
2018-06-08 11:20:00,85.28,85.28,85.2,85.24,21740.0,76.1719,76.1719,76.1004,76.1362,21740.0
2018-06-08 11:25:00,85.23,85.24,85.18,85.24,20085.0,76.1272,76.1362,76.0826,76.1362,20085.0
2018-06-08 11:30:00,85.24,85.25,85.15,85.21,68378.0,76.1362,76.1451,76.0558,76.1094,68378.0
2018-06-08 11:35:00,85.21,85.27,85.21,85.26,21853.0,76.1094,76.163,76.1094,76.154,21853.0
2018-06-08 11:40:00,85.27,85.31,85.27,85.31,15054.0,76.163,76.1987,76.163,76.1987,15054.0
2018-06-08 11:45:00,85.31,85.32,85.23,85.23,36652.0,76.1987,76.2076,76.1272,76.1272,36652.0
2018-06-08 11:50:00,85.24,85.25,85.21,85.25,8238.0,76.1362,76.1451,76.1094,76.1451,8238.0
2018-06-08 11:55:00,85.25,85.3,85.24,85.3,30471.0,76.1451,76.1898,76.1362,76.1898,30471.0
2018-06-08 12:00:00,85.3,85.35,85.3,85.33,19507.0,76.1898,76.2344,76.1898,76.2165,19507.0
2018-06-08 12:05:00,85.32,85.34,85.29,85.33,10622.0,76.2076,76.2255,76.1808,76.2165,10622.0
2018-06-08 12:10:00,85.34,85.35,85.32,85.34,60163.0,76.2255,76.2344,76.2076,76.2255,60163.0
2018-06-08 12:15:00,85.34,85.34,85.32,85.33,88855.0,76.2255,76.2255,76.2076,76.2165,88855.0
2018-06-08 12:20:00,85.33,85.35,85.32,85.32,58627.0,76.2165,76.2344,76.2076,76.2076,58627.0
2018-06-08 12:25:00,85.33,85.37,85.33,85.36,20069.0,76.2165,76.2523,76.2165,76.2433,20069.0
2018-06-08 12:30:00,85.36,85.4,85.36,85.39,12511.0,76.2433,76.2791,76.2433,76.2701,12511.0
2018-06-08 12:35:00,85.4,85.43,85.38,85.41,61929.0,76.2791,76.3059,76.2612,76.288,61929.0
2018-06-08 12:40:00,85.41,85.46,85.4,85.45,27254.0,76.288,76.3327,76.2791,76.3237,27254.0
2018-06-08 12:45:00,85.45,85.46,85.41,85.42,23374.0,76.3237,76.3327,76.288,76.2969,23374.0
2018-06-08 12:50:00,85.43,85.45,85.39,85.41,48506.0,76.3059,76.3237,76.2701,76.288,48506.0
2018-06-08 12:55:00,85.41,85.46,85.4,85.45,52083.0,76.288,76.3327,76.2791,76.3237,52083.0
2018-06-08 13:00:00,85.45,85.46,85.38,85.38,31454.0,76.3237,76.3327,76.2612,76.2612,31454.0
2018-06-08 13:05:00,85.39,85.4,85.36,85.37,17832.0,76.2701,76.2791,76.2433,76.2523,17832.0
2018-06-08 13:10:00,85.38,85.41,85.37,85.4,21397.0,76.2612,76.288,76.2523,76.2791,21397.0
2018-06-08 13:15:00,85.4,85.44,85.4,85.43,21452.0,76.2791,76.3148,76.2791,76.3059,21452.0
2018-06-08 13:20:00,85.41,85.41,85.35,85.36,28442.0,76.288,76.288,76.2344,76.2433,28442.0
2018-06-08 13:25:00,85.35,85.41,85.34,85.41,19954.0,76.2344,76.288,76.2255,76.288,19954.0
2018-06-08 13:30:00,85.42,85.5,85.41,85.49,16138.0,76.2969,76.3684,76.288,76.3595,16138.0
2018-06-08 13:35:00,85.49,85.5,85.37,85.4,42535.0,76.3595,76.3684,76.2523,76.2791,42535.0
2018-06-08 13:40:00,85.4,85.44,85.39,85.41,9980.0,76.2791,76.3148,76.2701,76.288,9980.0
2018-06-08 13:45:00,85.42,85.46,85.41,85.43,27695.0,76.2969,76.3327,76.288,76.3059,27695.0
2018-06-08 13:50:00,85.43,85.43,85.3,85.39,74256.0,76.3059,76.3059,76.1898,76.2701,74256.0
2018-06-08 13:55:00,85.39,85.45,85.37,85.44,13497.0,76.2701,76.3237,76.2523,76.3148,13497.0
2018-06-08 14:00:00,85.45,85.47,85.41,85.42,45482.0,76.3237,76.3416,76.288,76.2969,45482.0
2018-06-08 14:05:00,85.42,85.47,85.41,85.45,14074.0,76.2969,76.3416,76.288,76.3237,14074.0
2018-06-08 14:10:00,85.46,85.5,85.45,85.49,31518.0,76.3327,76.3684,76.3237,76.3595,31518.0
2018-06-08 14:15:00,85.5,85.51,85.45,85.47,40549.0,76.3684,76.3773,76.3237,76.3416,40549.0
2018-06-08 14:20:00,85.47,85.48,85.42,85.45,29663.0,76.3416,76.3505,76.2969,76.3237,29663.0
2018-06-08 14:25:00,85.45,85.48,85.42,85.44,21494.0,76.3237,76.3505,76.2969,76.3148,21494.0
2018-06-08 14:30:00,85.43,85.44,85.42,85.44,11173.0,76.3059,76.3148,76.2969,76.3148,11173.0
2018-06-08 14:35:00,85.44,85.44,85.39,85.42,17674.0,76.3148,76.3148,76.2701,76.2969,17674.0
2018-06-08 14:40:00,85.43,85.45,85.41,85.42,18043.0,76.3059,76.3237,76.288,76.2969,18043.0
2018-06-08 14:45:00,85.42,85.44,85.39,85.42,20918.0,76.2969,76.3148,76.2701,76.2969,20918.0
2018-06-08 14:50:00,85.42,85.43,85.39,85.42,50516.0,76.2969,76.3059,76.2701,76.2969,50516.0
2018-06-08 14:55:00,85.42,85.43,85.37,85.39,65506.0,76.2969,76.3059,76.2523,76.2701,65506.0
2018-06-08 15:00:00,85.39,85.43,85.39,85.4,128890.0,76.2701,76.3059,76.2701,76.2791,128890.0
2018-06-08 15:05:00,85.4,85.43,85.36,85.37,53729.0,76.2791,76.3059,76.2433,76.2523,53729.0
2018-06-08 15:10:00,85.37,85.43,85.36,85.43,192588.0,76.2523,76.3059,76.2433,76.3059,192588.0
2018-06-08 15:15:00,85.43,85.43,85.32,85.33,36979.0,76.3059,76.3059,76.2076,76.2165,36979.0
2018-06-08 15:20:00,85.34,85.42,85.34,85.38,20767.0,76.2255,76.2969,76.2255,76.2612,20767.0
2018-06-08 15:25:00,85.38,85.46,85.35,85.46,34650.0,76.2612,76.3327,76.2344,76.3327,34650.0
2018-06-08 15:30:00,85.46,85.46,85.41,85.42,39494.0,76.3327,76.3327,76.288,76.2969,39494.0
2018-06-08 15:35:00,85.41,85.47,85.4,85.47,35145.0,76.288,76.3416,76.2791,76.3416,35145.0
2018-06-08 15:40:00,85.47,85.5,85.44,85.45,44789.0,76.3416,76.3684,76.3148,76.3237,44789.0
2018-06-08 15:45:00,85.45,85.45,85.4,85.42,90828.0,76.3237,76.3237,76.2791,76.2969,90828.0
2018-06-08 15:50:00,85.43,85.44,85.37,85.4,107483.0,76.3059,76.3148,76.2523,76.2791,107483.0
2018-06-08 15:55:00,85.4,85.45,85.39,85.41,268745.0,76.2791,76.3237,76.2701,76.288,268745.0
2018-06-11 09:30:00,85.46,85.64,85.43,85.62,126930.0,76.3327,76.4934,76.3059,76.4756,126930.0
2018-06-11 09:35:00,85.62,85.64,85.55,85.62,32374.0,76.4756,76.4934,76.413,76.4756,32374.0
2018-06-11 09:40:00,85.62,85.69,85.57,85.64,29534.0,76.4756,76.5381,76.4309,76.4934,29534.0
2018-06-11 09:45:00,85.63,85.68,85.55,85.67,29076.0,76.4845,76.5292,76.413,76.5202,29076.0
2018-06-11 09:50:00,85.66,85.66,85.6,85.61,37345.0,76.5113,76.5113,76.4577,76.4666,37345.0
2018-06-11 09:55:00,85.61,85.64,85.58,85.64,25505.0,76.4666,76.4934,76.4398,76.4934,25505.0
2018-06-11 10:00:00,85.65,85.75,85.65,85.71,25930.0,76.5024,76.5917,76.5024,76.556,25930.0
2018-06-11 10:05:00,85.71,85.76,85.69,85.7,24384.0,76.556,76.6006,76.5381,76.547,24384.0
2018-06-11 10:10:00,85.71,85.72,85.65,85.67,18996.0,76.556,76.5649,76.5024,76.5202,18996.0
2018-06-11 10:15:00,85.67,85.67,85.59,85.63,26623.0,76.5202,76.5202,76.4488,76.4845,26623.0
2018-06-11 10:20:00,85.62,85.68,85.6,85.67,21977.0,76.4756,76.5292,76.4577,76.5202,21977.0
2018-06-11 10:25:00,85.66,85.71,85.64,85.64,18431.0,76.5113,76.556,76.4934,76.4934,18431.0
2018-06-11 10:30:00,85.64,85.69,85.62,85.65,19501.0,76.4934,76.5381,76.4756,76.5024,19501.0
2018-06-11 10:35:00,85.64,85.66,85.58,85.58,17694.0,76.4934,76.5113,76.4398,76.4398,17694.0
2018-06-11 10:40:00,85.57,85.57,85.5,85.54,27219.0,76.4309,76.4309,76.3684,76.4041,27219.0
2018-06-11 10:45:00,85.54,85.56,85.49,85.5,30276.0,76.4041,76.422,76.3595,76.3684,30276.0
2018-06-11 10:50:00,85.5,85.54,85.48,85.48,27727.0,76.3684,76.4041,76.3505,76.3505,27727.0
2018-06-11 10:55:00,85.47,85.49,85.45,85.47,25779.0,76.3416,76.3595,76.3237,76.3416,25779.0
2018-06-11 11:00:00,85.48,85.5,85.45,85.46,36384.0,76.3505,76.3684,76.3237,76.3327,36384.0
2018-06-11 11:05:00,85.46,85.51,85.43,85.51,25507.0,76.3327,76.3773,76.3059,76.3773,25507.0
2018-06-11 11:10:00,85.49,85.53,85.48,85.52,36824.0,76.3595,76.3952,76.3505,76.3863,36824.0
2018-06-11 11:15:00,85.52,85.53,85.5,85.53,31495.0,76.3863,76.3952,76.3684,76.3952,31495.0
2018-06-11 11:20:00,85.53,85.54,85.51,85.54,17374.0,76.3952,76.4041,76.3773,76.4041,17374.0
2018-06-11 11:25:00,85.53,85.54,85.5,85.51,32159.0,76.3952,76.4041,76.3684,76.3773,32159.0
2018-06-11 11:30:00,85.5,85.54,85.48,85.54,42697.0,76.3684,76.4041,76.3505,76.4041,42697.0
2018-06-11 11:35:00,85.53,85.58,85.52,85.56,22185.0,76.3952,76.4398,76.3863,76.422,22185.0
2018-06-11 11:40:00,85.56,85.64,85.56,85.61,18293.0,76.422,76.4934,76.422,76.4666,18293.0
2018-06-11 11:45:00,85.61,85.62,85.54,85.57,18989.0,76.4666,76.4756,76.4041,76.4309,18989.0
2018-06-11 11:50:00,85.57,85.58,85.54,85.56,12979.0,76.4309,76.4398,76.4041,76.422,12979.0
2018-06-11 11:55:00,85.56,85.62,85.54,85.6,12868.0,76.422,76.4756,76.4041,76.4577,12868.0
2018-06-11 12:00:00,85.6,85.61,85.55,85.55,7876.0,76.4577,76.4666,76.413,76.413,7876.0
2018-06-11 12:05:00,85.55,85.59,85.54,85.59,15171.0,76.413,76.4488,76.4041,76.4488,15171.0
2018-06-11 12:10:00,85.59,85.61,85.57,85.58,21924.0,76.4488,76.4666,76.4309,76.4398,21924.0
2018-06-11 12:15:00,85.59,85.64,85.58,85.62,33487.0,76.4488,76.4934,76.4398,76.4756,33487.0
2018-06-11 12:20:00,85.61,85.63,85.6,85.62,13765.0,76.4666,76.4845,76.4577,76.4756,13765.0
2018-06-11 12:25:00,85.63,85.64,85.62,85.62,11892.0,76.4845,76.4934,76.4756,76.4756,11892.0
2018-06-11 12:30:00,85.62,85.63,85.58,85.61,9306.0,76.4756,76.4845,76.4398,76.4666,9306.0
2018-06-11 12:35:00,85.59,85.6,85.55,85.56,14599.0,76.4488,76.4577,76.413,76.422,14599.0
2018-06-11 12:40:00,85.56,85.57,85.54,85.54,10396.0,76.422,76.4309,76.4041,76.4041,10396.0
2018-06-11 12:45:00,85.54,85.55,85.52,85.55,17506.0,76.4041,76.413,76.3863,76.413,17506.0
2018-06-11 12:50:00,85.54,85.59,85.53,85.57,18157.0,76.4041,76.4488,76.3952,76.4309,18157.0
2018-06-11 12:55:00,85.56,85.57,85.52,85.56,310081.0,76.422,76.4309,76.3863,76.422,310081.0
2018-06-11 13:00:00,85.56,85.57,85.43,85.45,295490.0,76.422,76.4309,76.3059,76.3237,295490.0
2018-06-11 13:05:00,85.45,85.47,85.37,85.47,57312.0,76.3237,76.3416,76.2523,76.3416,57312.0
2018-06-11 13:10:00,85.46,85.51,85.46,85.5,65458.0,76.3327,76.3773,76.3327,76.3684,65458.0
2018-06-11 13:15:00,85.5,85.51,85.46,85.48,44066.0,76.3684,76.3773,76.3327,76.3505,44066.0
2018-06-11 13:20:00,85.47,85.48,85.42,85.42,51321.0,76.3416,76.3505,76.2969,76.2969,51321.0
2018-06-11 13:25:00,85.42,85.46,85.42,85.44,32059.0,76.2969,76.3327,76.2969,76.3148,32059.0
2018-06-11 13:30:00,85.45,85.46,85.42,85.45,86505.0,76.3237,76.3327,76.2969,76.3237,86505.0
2018-06-11 13:35:00,85.45,85.48,85.44,85.47,210823.0,76.3237,76.3505,76.3148,76.3416,210823.0
2018-06-11 13:40:00,85.47,85.5,85.46,85.48,313176.0,76.3416,76.3684,76.3327,76.3505,313176.0
2018-06-11 13:45:00,85.48,85.49,85.46,85.47,61815.0,76.3505,76.3595,76.3327,76.3416,61815.0
2018-06-11 13:50:00,85.47,85.47,85.44,85.45,46539.0,76.3416,76.3416,76.3148,76.3237,46539.0
2018-06-11 13:55:00,85.45,85.53,85.45,85.53,39049.0,76.3237,76.3952,76.3237,76.3952,39049.0
2018-06-11 14:00:00,85.53,85.53,85.5,85.52,15949.0,76.3952,76.3952,76.3684,76.3863,15949.0
2018-06-11 14:05:00,85.51,85.54,85.5,85.53,33063.0,76.3773,76.4041,76.3684,76.3952,33063.0
2018-06-11 14:10:00,85.53,85.53,85.5,85.51,22053.0,76.3952,76.3952,76.3684,76.3773,22053.0
2018-06-11 14:15:00,85.5,85.51,85.49,85.51,20353.0,76.3684,76.3773,76.3595,76.3773,20353.0
2018-06-11 14:20:00,85.5,85.54,85.5,85.54,29334.0,76.3684,76.4041,76.3684,76.4041,29334.0
2018-06-11 14:25:00,85.54,85.55,85.53,85.53,17096.0,76.4041,76.413,76.3952,76.3952,17096.0
2018-06-11 14:30:00,85.54,85.57,85.53,85.55,28170.0,76.4041,76.4309,76.3952,76.413,28170.0
2018-06-11 14:35:00,85.56,85.58,85.55,85.57,17883.0,76.422,76.4398,76.413,76.4309,17883.0
2018-06-11 14:40:00,85.57,85.58,85.55,85.56,14247.0,76.4309,76.4398,76.413,76.422,14247.0
2018-06-11 14:45:00,85.56,85.58,85.54,85.58,22594.0,76.422,76.4398,76.4041,76.4398,22594.0
2018-06-11 14:50:00,85.59,85.6,85.56,85.58,13730.0,76.4488,76.4577,76.422,76.4398,13730.0
2018-06-11 14:55:00,85.59,85.67,85.58,85.66,38808.0,76.4488,76.5202,76.4398,76.5113,38808.0
2018-06-11 15:00:00,85.66,85.71,85.66,85.71,41504.0,76.5113,76.556,76.5113,76.556,41504.0
2018-06-11 15:05:00,85.71,85.75,85.69,85.74,17368.0,76.556,76.5917,76.5381,76.5828,17368.0
2018-06-11 15:10:00,85.74,85.82,85.74,85.81,32909.0,76.5828,76.6542,76.5828,76.6453,32909.0
2018-06-11 15:15:00,85.81,85.82,85.75,85.76,20051.0,76.6453,76.6542,76.5917,76.6006,20051.0
2018-06-11 15:20:00,85.76,85.77,85.73,85.74,21546.0,76.6006,76.6096,76.5738,76.5828,21546.0
2018-06-11 15:25:00,85.74,85.75,85.72,85.75,26284.0,76.5828,76.5917,76.5649,76.5917,26284.0
2018-06-11 15:30:00,85.75,85.75,85.72,85.72,27172.0,76.5917,76.5917,76.5649,76.5649,27172.0
2018-06-11 15:35:00,85.72,85.78,85.72,85.77,41494.0,76.5649,76.6185,76.5649,76.6096,41494.0
2018-06-11 15:40:00,85.78,85.78,85.73,85.75,111428.0,76.6185,76.6185,76.5738,76.5917,111428.0
2018-06-11 15:45:00,85.74,85.77,85.73,85.75,42038.0,76.5828,76.6096,76.5738,76.5917,42038.0
2018-06-11 15:50:00,85.75,85.75,85.67,85.67,43707.0,76.5917,76.5917,76.5202,76.5202,43707.0
2018-06-11 15:55:00,85.67,85.71,85.64,85.65,57851.0,76.5202,76.556,76.4934,76.5024,57851.0
2018-06-12 09:30:00,85.71,85.88,85.71,85.84,124465.0,76.556,76.7078,76.556,76.6721,124465.0
2018-06-12 09:35:00,85.83,85.85,85.72,85.76,66046.0,76.6631,76.681,76.5649,76.6006,66046.0
2018-06-12 09:40:00,85.75,85.75,85.51,85.52,37324.0,76.5917,76.5917,76.3773,76.3863,37324.0
2018-06-12 09:45:00,85.53,85.54,85.46,85.47,77951.0,76.3952,76.4041,76.3327,76.3416,77951.0
2018-06-12 09:50:00,85.48,85.54,85.47,85.54,37703.0,76.3505,76.4041,76.3416,76.4041,37703.0
2018-06-12 09:55:00,85.53,85.54,85.48,85.5,23088.0,76.3952,76.4041,76.3505,76.3684,23088.0
2018-06-12 10:00:00,85.51,85.61,85.5,85.61,21821.0,76.3773,76.4666,76.3684,76.4666,21821.0
2018-06-12 10:05:00,85.62,85.65,85.57,85.59,202396.0,76.4756,76.5024,76.4309,76.4488,202396.0
2018-06-12 10:10:00,85.6,85.68,85.59,85.64,39790.0,76.4577,76.5292,76.4488,76.4934,39790.0
2018-06-12 10:15:00,85.63,85.64,85.56,85.59,38410.0,76.4845,76.4934,76.422,76.4488,38410.0
2018-06-12 10:20:00,85.6,85.61,85.55,85.56,23076.0,76.4577,76.4666,76.413,76.422,23076.0
2018-06-12 10:25:00,85.56,85.57,85.49,85.54,22693.0,76.422,76.4309,76.3595,76.4041,22693.0
2018-06-12 10:30:00,85.54,85.61,85.53,85.61,39687.0,76.4041,76.4666,76.3952,76.4666,39687.0
2018-06-12 10:35:00,85.62,85.65,85.56,85.61,54389.0,76.4756,76.5024,76.422,76.4666,54389.0
2018-06-12 10:40:00,85.62,85.75,85.6,85.75,59491.0,76.4756,76.5917,76.4577,76.5917,59491.0
2018-06-12 10:45:00,85.75,85.78,85.74,85.78,95923.0,76.5917,76.6185,76.5828,76.6185,95923.0
2018-06-12 10:50:00,85.78,85.83,85.75,85.82,77360.0,76.6185,76.6631,76.5917,76.6542,77360.0
2018-06-12 10:55:00,85.82,85.83,85.78,85.81,29781.0,76.6542,76.6631,76.6185,76.6453,29781.0
2018-06-12 11:00:00,85.82,85.86,85.81,85.81,18259.0,76.6542,76.6899,76.6453,76.6453,18259.0
2018-06-12 11:05:00,85.81,85.83,85.8,85.82,18565.0,76.6453,76.6631,76.6363,76.6542,18565.0
2018-06-12 11:10:00,85.82,85.85,85.76,85.78,54996.0,76.6542,76.681,76.6006,76.6185,54996.0
2018-06-12 11:15:00,85.78,85.78,85.72,85.75,51856.0,76.6185,76.6185,76.5649,76.5917,51856.0
2018-06-12 11:20:00,85.74,85.81,85.74,85.8,17017.0,76.5828,76.6453,76.5828,76.6363,17017.0
2018-06-12 11:25:00,85.8,85.84,85.77,85.78,32926.0,76.6363,76.6721,76.6096,76.6185,32926.0
2018-06-12 11:30:00,85.78,85.8,85.75,85.78,40409.0,76.6185,76.6363,76.5917,76.6185,40409.0
2018-06-12 11:35:00,85.78,85.79,85.74,85.76,29017.0,76.6185,76.6274,76.5828,76.6006,29017.0
2018-06-12 11:40:00,85.76,85.82,85.75,85.82,23382.0,76.6006,76.6542,76.5917,76.6542,23382.0
2018-06-12 11:45:00,85.83,85.85,85.79,85.8,19382.0,76.6631,76.681,76.6274,76.6363,19382.0
2018-06-12 11:50:00,85.81,85.88,85.81,85.87,20763.0,76.6453,76.7078,76.6453,76.6989,20763.0
2018-06-12 11:55:00,85.87,85.91,85.85,85.9,26979.0,76.6989,76.7346,76.681,76.7257,26979.0
2018-06-12 12:00:00,85.91,85.95,85.89,85.93,28503.0,76.7346,76.7703,76.7167,76.7525,28503.0
2018-06-12 12:05:00,85.93,85.96,85.91,85.92,24060.0,76.7525,76.7793,76.7346,76.7435,24060.0
2018-06-12 12:10:00,85.92,85.96,85.89,85.94,46205.0,76.7435,76.7793,76.7167,76.7614,46205.0
2018-06-12 12:15:00,85.94,85.96,85.92,85.95,16088.0,76.7614,76.7793,76.7435,76.7703,16088.0
2018-06-12 12:20:00,85.95,85.96,85.91,85.92,8616.0,76.7703,76.7793,76.7346,76.7435,8616.0
2018-06-12 12:25:00,85.91,85.93,85.91,85.91,13484.0,76.7346,76.7525,76.7346,76.7346,13484.0
2018-06-12 12:30:00,85.92,85.92,85.83,85.84,14710.0,76.7435,76.7435,76.6631,76.6721,14710.0
2018-06-12 12:35:00,85.83,85.85,85.8,85.83,21686.0,76.6631,76.681,76.6363,76.6631,21686.0
2018-06-12 12:40:00,85.84,85.86,85.83,85.84,11118.0,76.6721,76.6899,76.6631,76.6721,11118.0
2018-06-12 12:45:00,85.84,85.87,85.83,85.87,21222.0,76.6721,76.6989,76.6631,76.6989,21222.0
2018-06-12 12:50:00,85.86,85.89,85.84,85.86,7508.0,76.6899,76.7167,76.6721,76.6899,7508.0
2018-06-12 12:55:00,85.85,85.86,85.81,85.82,10975.0,76.681,76.6899,76.6453,76.6542,10975.0
2018-06-12 13:00:00,85.83,85.85,85.82,85.84,10543.0,76.6631,76.681,76.6542,76.6721,10543.0
2018-06-12 13:05:00,85.86,85.88,85.81,85.81,11204.0,76.6899,76.7078,76.6453,76.6453,11204.0
2018-06-12 13:10:00,85.83,85.84,85.78,85.8,15843.0,76.6631,76.6721,76.6185,76.6363,15843.0
2018-06-12 13:15:00,85.81,85.85,85.76,85.76,21961.0,76.6453,76.681,76.6006,76.6006,21961.0
2018-06-12 13:20:00,85.76,85.8,85.76,85.78,16692.0,76.6006,76.6363,76.6006,76.6185,16692.0
2018-06-12 13:25:00,85.79,85.8,85.75,85.76,9234.0,76.6274,76.6363,76.5917,76.6006,9234.0
2018-06-12 13:30:00,85.75,85.78,85.74,85.77,16755.0,76.5917,76.6185,76.5828,76.6096,16755.0
2018-06-12 13:35:00,85.77,85.79,85.73,85.73,12250.0,76.6096,76.6274,76.5738,76.5738,12250.0
2018-06-12 13:40:00,85.73,85.74,85.68,85.7,23034.0,76.5738,76.5828,76.5292,76.547,23034.0
2018-06-12 13:45:00,85.7,85.71,85.68,85.7,12058.0,76.547,76.556,76.5292,76.547,12058.0
2018-06-12 13:50:00,85.71,85.72,85.68,85.69,13147.0,76.556,76.5649,76.5292,76.5381,13147.0
2018-06-12 13:55:00,85.69,85.74,85.69,85.74,15459.0,76.5381,76.5828,76.5381,76.5828,15459.0
2018-06-12 14:00:00,85.72,85.74,85.69,85.7,21780.0,76.5649,76.5828,76.5381,76.547,21780.0
2018-06-12 14:05:00,85.7,85.73,85.67,85.67,25137.0,76.547,76.5738,76.5202,76.5202,25137.0
2018-06-12 14:10:00,85.66,85.68,85.63,85.67,19377.0,76.5113,76.5292,76.4845,76.5202,19377.0
2018-06-12 14:15:00,85.66,85.67,85.63,85.67,51802.0,76.5113,76.5202,76.4845,76.5202,51802.0
2018-06-12 14:20:00,85.66,85.66,85.63,85.65,23585.0,76.5113,76.5113,76.4845,76.5024,23585.0
2018-06-12 14:25:00,85.65,85.66,85.5,85.51,65205.0,76.5024,76.5113,76.3684,76.3773,65205.0
2018-06-12 14:30:00,85.52,85.54,85.48,85.54,35583.0,76.3863,76.4041,76.3505,76.4041,35583.0
2018-06-12 14:35:00,85.53,85.56,85.49,85.53,59355.0,76.3952,76.422,76.3595,76.3952,59355.0
2018-06-12 14:40:00,85.53,85.54,85.5,85.54,14508.0,76.3952,76.4041,76.3684,76.4041,14508.0
2018-06-12 14:45:00,85.54,85.55,85.44,85.47,49977.0,76.4041,76.413,76.3148,76.3416,49977.0
2018-06-12 14:50:00,85.46,85.5,85.45,85.49,29960.0,76.3327,76.3684,76.3237,76.3595,29960.0
2018-06-12 14:55:00,85.48,85.49,85.39,85.4,29918.0,76.3505,76.3595,76.2701,76.2791,29918.0
2018-06-12 15:00:00,85.4,85.52,85.39,85.52,23271.0,76.2791,76.3863,76.2701,76.3863,23271.0
2018-06-12 15:05:00,85.52,85.58,85.52,85.56,20232.0,76.3863,76.4398,76.3863,76.422,20232.0
2018-06-12 15:10:00,85.56,85.58,85.54,85.56,15730.0,76.422,76.4398,76.4041,76.422,15730.0
2018-06-12 15:15:00,85.56,85.58,85.53,85.58,30595.0,76.422,76.4398,76.3952,76.4398,30595.0
2018-06-12 15:20:00,85.58,85.61,85.56,85.58,24003.0,76.4398,76.4666,76.422,76.4398,24003.0
2018-06-12 15:25:00,85.58,85.64,85.56,85.64,120857.0,76.4398,76.4934,76.422,76.4934,120857.0
2018-06-12 15:30:00,85.64,85.64,85.61,85.63,27996.0,76.4934,76.4934,76.4666,76.4845,27996.0
2018-06-12 15:35:00,85.62,85.65,85.59,85.63,26848.0,76.4756,76.5024,76.4488,76.4845,26848.0
2018-06-12 15:40:00,85.64,85.65,85.59,85.61,24270.0,76.4934,76.5024,76.4488,76.4666,24270.0
2018-06-12 15:45:00,85.61,85.62,85.58,85.62,33390.0,76.4666,76.4756,76.4398,76.4756,33390.0
2018-06-12 15:50:00,85.62,85.68,85.62,85.66,29269.0,76.4756,76.5292,76.4756,76.5113,29269.0
2018-06-12 15:55:00,85.66,85.71,85.66,85.71,62678.0,76.5113,76.556,76.5113,76.556,62678.0
2018-06-13 09:30:00,85.82,85.89,85.74,85.77,61873.0,76.6542,76.7167,76.5828,76.6096,61873.0
2018-06-13 09:35:00,85.77,85.79,85.73,85.75,31478.0,76.6096,76.6274,76.5738,76.5917,31478.0
2018-06-13 09:40:00,85.75,85.78,85.69,85.77,27800.0,76.5917,76.6185,76.5381,76.6096,27800.0
2018-06-13 09:45:00,85.78,85.83,85.74,85.82,24115.0,76.6185,76.6631,76.5828,76.6542,24115.0
2018-06-13 09:50:00,85.81,85.81,85.69,85.71,25096.0,76.6453,76.6453,76.5381,76.556,25096.0
2018-06-13 09:55:00,85.71,85.73,85.67,85.68,26347.0,76.556,76.5738,76.5202,76.5292,26347.0
2018-06-13 10:00:00,85.68,85.76,85.67,85.67,16347.0,76.5292,76.6006,76.5202,76.5202,16347.0
2018-06-13 10:05:00,85.67,85.76,85.66,85.71,47474.0,76.5202,76.6006,76.5113,76.556,47474.0
2018-06-13 10:10:00,85.7,85.71,85.65,85.71,66336.0,76.547,76.556,76.5024,76.556,66336.0
2018-06-13 10:15:00,85.72,85.72,85.67,85.68,15448.0,76.5649,76.5649,76.5202,76.5292,15448.0
2018-06-13 10:20:00,85.69,85.69,85.62,85.66,24069.0,76.5381,76.5381,76.4756,76.5113,24069.0
2018-06-13 10:25:00,85.65,85.65,85.59,85.6,26799.0,76.5024,76.5024,76.4488,76.4577,26799.0
2018-06-13 10:30:00,85.6,85.66,85.58,85.63,28471.0,76.4577,76.5113,76.4398,76.4845,28471.0
2018-06-13 10:35:00,85.61,85.67,85.55,85.55,25138.0,76.4666,76.5202,76.413,76.413,25138.0
2018-06-13 10:40:00,85.55,85.64,85.54,85.63,22675.0,76.413,76.4934,76.4041,76.4845,22675.0
2018-06-13 10:45:00,85.62,85.68,85.6,85.6,29342.0,76.4756,76.5292,76.4577,76.4577,29342.0
2018-06-13 10:50:00,85.59,85.66,85.59,85.64,20416.0,76.4488,76.5113,76.4488,76.4934,20416.0
2018-06-13 10:55:00,85.63,85.64,85.6,85.61,45208.0,76.4845,76.4934,76.4577,76.4666,45208.0
2018-06-13 11:00:00,85.62,85.7,85.61,85.68,17119.0,76.4756,76.547,76.4666,76.5292,17119.0
2018-06-13 11:05:00,85.67,85.69,85.63,85.65,13844.0,76.5202,76.5381,76.4845,76.5024,13844.0
2018-06-13 11:10:00,85.68,85.69,85.64,85.67,14276.0,76.5292,76.5381,76.4934,76.5202,14276.0
2018-06-13 11:15:00,85.67,85.72,85.66,85.69,85560.0,76.5202,76.5649,76.5113,76.5381,85560.0
2018-06-13 11:20:00,85.69,85.75,85.68,85.72,36770.0,76.5381,76.5917,76.5292,76.5649,36770.0
2018-06-13 11:25:00,85.72,85.76,85.7,85.74,14940.0,76.5649,76.6006,76.547,76.5828,14940.0
2018-06-13 11:30:00,85.71,85.78,85.68,85.69,24215.0,76.556,76.6185,76.5292,76.5381,24215.0
2018-06-13 11:35:00,85.7,85.72,85.68,85.69,40920.0,76.547,76.5649,76.5292,76.5381,40920.0
2018-06-13 11:40:00,85.7,85.72,85.65,85.71,44089.0,76.547,76.5649,76.5024,76.556,44089.0
2018-06-13 11:45:00,85.7,85.71,85.64,85.64,13297.0,76.547,76.556,76.4934,76.4934,13297.0
2018-06-13 11:50:00,85.65,85.65,85.62,85.62,14162.0,76.5024,76.5024,76.4756,76.4756,14162.0
2018-06-13 11:55:00,85.62,85.62,85.59,85.6,7231.0,76.4756,76.4756,76.4488,76.4577,7231.0
2018-06-13 12:00:00,85.59,85.6,85.48,85.48,25187.0,76.4488,76.4577,76.3505,76.3505,25187.0
2018-06-13 12:05:00,85.46,85.48,85.44,85.46,44424.0,76.3327,76.3505,76.3148,76.3327,44424.0
2018-06-13 12:10:00,85.46,85.5,85.46,85.48,24431.0,76.3327,76.3684,76.3327,76.3505,24431.0
2018-06-13 12:15:00,85.48,85.5,85.41,85.41,11586.0,76.3505,76.3684,76.288,76.288,11586.0
2018-06-13 12:20:00,85.42,85.43,85.39,85.42,14016.0,76.2969,76.3059,76.2701,76.2969,14016.0
2018-06-13 12:25:00,85.42,85.44,85.4,85.4,10404.0,76.2969,76.3148,76.2791,76.2791,10404.0
2018-06-13 12:30:00,85.41,85.41,85.34,85.34,10977.0,76.288,76.288,76.2255,76.2255,10977.0
2018-06-13 12:35:00,85.35,85.35,85.31,85.32,6796.0,76.2344,76.2344,76.1987,76.2076,6796.0
2018-06-13 12:40:00,85.31,85.38,85.3,85.36,40013.0,76.1987,76.2612,76.1898,76.2433,40013.0
2018-06-13 12:45:00,85.36,85.37,85.3,85.3,23262.0,76.2433,76.2523,76.1898,76.1898,23262.0
2018-06-13 12:50:00,85.3,85.33,85.28,85.29,14241.0,76.1898,76.2165,76.1719,76.1808,14241.0
2018-06-13 12:55:00,85.29,85.3,85.25,85.25,30334.0,76.1808,76.1898,76.1451,76.1451,30334.0
2018-06-13 13:00:00,85.25,85.28,85.23,85.27,21673.0,76.1451,76.1719,76.1272,76.163,21673.0
2018-06-13 13:05:00,85.27,85.28,85.25,85.26,21279.0,76.163,76.1719,76.1451,76.154,21279.0
2018-06-13 13:10:00,85.27,85.32,85.26,85.31,63938.0,76.163,76.2076,76.154,76.1987,63938.0
2018-06-13 13:15:00,85.31,85.35,85.27,85.35,40669.0,76.1987,76.2344,76.163,76.2344,40669.0
2018-06-13 13:20:00,85.35,85.37,85.31,85.31,10860.0,76.2344,76.2523,76.1987,76.1987,10860.0
2018-06-13 13:25:00,85.31,85.33,85.29,85.3,12553.0,76.1987,76.2165,76.1808,76.1898,12553.0
2018-06-13 13:30:00,85.3,85.32,85.26,85.29,15477.0,76.1898,76.2076,76.154,76.1808,15477.0
2018-06-13 13:35:00,85.29,85.32,85.27,85.31,14523.0,76.1808,76.2076,76.163,76.1987,14523.0
2018-06-13 13:40:00,85.32,85.33,85.31,85.32,9114.0,76.2076,76.2165,76.1987,76.2076,9114.0
2018-06-13 13:45:00,85.32,85.33,85.3,85.31,22511.0,76.2076,76.2165,76.1898,76.1987,22511.0
2018-06-13 13:50:00,85.32,85.37,85.28,85.31,94563.0,76.2076,76.2523,76.1719,76.1987,94563.0
2018-06-13 13:55:00,85.33,85.36,85.29,85.3,18355.0,76.2165,76.2433,76.1808,76.1898,18355.0
2018-06-13 14:00:00,85.3,85.32,85.21,85.21,10711.0,76.1898,76.2076,76.1094,76.1094,10711.0
2018-06-13 14:05:00,85.24,85.25,85.12,85.14,10833.0,76.1362,76.1451,76.029,76.0468,10833.0
2018-06-13 14:10:00,85.14,85.28,85.14,85.23,38212.0,76.0468,76.1719,76.0468,76.1272,38212.0
2018-06-13 14:15:00,85.23,85.29,85.23,85.26,31119.0,76.1272,76.1808,76.1272,76.154,31119.0
2018-06-13 14:20:00,85.26,85.27,85.16,85.16,32683.0,76.154,76.163,76.0647,76.0647,32683.0
2018-06-13 14:25:00,85.18,85.21,85.14,85.17,25425.0,76.0826,76.1094,76.0468,76.0736,25425.0
2018-06-13 14:30:00,85.16,85.27,85.13,85.25,40277.0,76.0647,76.163,76.0379,76.1451,40277.0
2018-06-13 14:35:00,85.24,85.33,85.24,85.33,14090.0,76.1362,76.2165,76.1362,76.2165,14090.0
2018-06-13 14:40:00,85.34,85.4,85.33,85.35,22177.0,76.2255,76.2791,76.2165,76.2344,22177.0
2018-06-13 14:45:00,85.34,85.34,85.25,85.29,29949.0,76.2255,76.2255,76.1451,76.1808,29949.0
2018-06-13 14:50:00,85.29,85.35,85.25,85.28,31459.0,76.1808,76.2344,76.1451,76.1719,31459.0
2018-06-13 14:55:00,85.28,85.36,85.27,85.36,17752.0,76.1719,76.2433,76.163,76.2433,17752.0
2018-06-13 15:00:00,85.35,85.5,85.35,85.49,39215.0,76.2344,76.3684,76.2344,76.3595,39215.0
2018-06-13 15:05:00,85.48,85.49,85.42,85.43,26305.0,76.3505,76.3595,76.2969,76.3059,26305.0
2018-06-13 15:10:00,85.42,85.44,85.38,85.38,19320.0,76.2969,76.3148,76.2612,76.2612,19320.0
2018-06-13 15:15:00,85.38,85.42,85.36,85.37,21935.0,76.2612,76.2969,76.2433,76.2523,21935.0
2018-06-13 15:20:00,85.38,85.41,85.34,85.34,15803.0,76.2612,76.288,76.2255,76.2255,15803.0
2018-06-13 15:25:00,85.34,85.36,85.22,85.24,27510.0,76.2255,76.2433,76.1183,76.1362,27510.0
2018-06-13 15:30:00,85.24,85.29,85.23,85.28,30809.0,76.1362,76.1808,76.1272,76.1719,30809.0
2018-06-13 15:35:00,85.28,85.29,85.21,85.23,14270.0,76.1719,76.1808,76.1094,76.1272,14270.0
2018-06-13 15:40:00,85.22,85.28,85.21,85.27,13277.0,76.1183,76.1719,76.1094,76.163,13277.0
2018-06-13 15:45:00,85.28,85.31,85.23,85.25,17579.0,76.1719,76.1987,76.1272,76.1451,17579.0
2018-06-13 15:50:00,85.24,85.33,85.23,85.33,261826.0,76.1362,76.2165,76.1272,76.2165,261826.0
2018-06-13 15:55:00,85.32,85.34,85.22,85.22,181251.0,76.2076,76.2255,76.1183,76.1183,181251.0
2018-06-14 09:30:00,85.48,85.5,85.39,85.44,76649.0,76.3505,76.3684,76.2701,76.3148,76649.0
2018-06-14 09:35:00,85.44,85.44,85.26,85.33,71455.0,76.3148,76.3148,76.154,76.2165,71455.0
2018-06-14 09:40:00,85.33,85.43,85.31,85.39,23657.0,76.2165,76.3059,76.1987,76.2701,23657.0
2018-06-14 09:45:00,85.39,85.44,85.37,85.39,21860.0,76.2701,76.3148,76.2523,76.2701,21860.0
2018-06-14 09:50:00,85.38,85.43,85.34,85.34,34686.0,76.2612,76.3059,76.2255,76.2255,34686.0
2018-06-14 09:55:00,85.34,85.36,85.29,85.35,23381.0,76.2255,76.2433,76.1808,76.2344,23381.0
2018-06-14 10:00:00,85.35,85.51,85.35,85.5,25708.0,76.2344,76.3773,76.2344,76.3684,25708.0
2018-06-14 10:05:00,85.5,85.62,85.46,85.46,27957.0,76.3684,76.4756,76.3327,76.3327,27957.0
2018-06-14 10:10:00,85.46,85.49,85.4,85.46,21936.0,76.3327,76.3595,76.2791,76.3327,21936.0
2018-06-14 10:15:00,85.46,85.46,85.37,85.39,11859.0,76.3327,76.3327,76.2523,76.2701,11859.0
2018-06-14 10:20:00,85.39,85.39,85.33,85.36,15823.0,76.2701,76.2701,76.2165,76.2433,15823.0
2018-06-14 10:25:00,85.36,85.39,85.32,85.34,39466.0,76.2433,76.2701,76.2076,76.2255,39466.0
2018-06-14 10:30:00,85.34,85.35,85.14,85.15,87387.0,76.2255,76.2344,76.0468,76.0558,87387.0
2018-06-14 10:35:00,85.14,85.19,85.07,85.08,38825.0,76.0468,76.0915,75.9843,75.9932,38825.0
2018-06-14 10:40:00,85.09,85.15,85.07,85.15,22557.0,76.0022,76.0558,75.9843,76.0558,22557.0
2018-06-14 10:45:00,85.16,85.19,85.14,85.18,10461.0,76.0647,76.0915,76.0468,76.0826,10461.0
2018-06-14 10:50:00,85.17,85.18,85.13,85.13,28129.0,76.0736,76.0826,76.0379,76.0379,28129.0
2018-06-14 10:55:00,85.13,85.16,85.01,85.01,26292.0,76.0379,76.0647,75.9307,75.9307,26292.0
2018-06-14 11:00:00,85.01,85.1,84.98,85.1,32341.0,75.9307,76.0111,75.9039,76.0111,32341.0
2018-06-14 11:05:00,85.09,85.14,85.05,85.11,26900.0,76.0022,76.0468,75.9665,76.02,26900.0
2018-06-14 11:10:00,85.12,85.17,85.11,85.13,13111.0,76.029,76.0736,76.02,76.0379,13111.0
2018-06-14 11:15:00,85.14,85.16,85.1,85.11,20576.0,76.0468,76.0647,76.0111,76.02,20576.0
2018-06-14 11:20:00,85.12,85.19,85.11,85.19,19648.0,76.029,76.0915,76.02,76.0915,19648.0
2018-06-14 11:25:00,85.19,85.2,85.14,85.19,13444.0,76.0915,76.1004,76.0468,76.0915,13444.0
2018-06-14 11:30:00,85.2,85.23,85.17,85.19,17243.0,76.1004,76.1272,76.0736,76.0915,17243.0
2018-06-14 11:35:00,85.18,85.27,85.17,85.26,24997.0,76.0826,76.163,76.0736,76.154,24997.0
2018-06-14 11:40:00,85.26,85.32,85.25,85.3,22945.0,76.154,76.2076,76.1451,76.1898,22945.0
2018-06-14 11:45:00,85.31,85.38,85.3,85.37,36243.0,76.1987,76.2612,76.1898,76.2523,36243.0
2018-06-14 11:50:00,85.37,85.42,85.37,85.4,27811.0,76.2523,76.2969,76.2523,76.2791,27811.0
2018-06-14 11:55:00,85.4,85.44,85.39,85.4,14798.0,76.2791,76.3148,76.2701,76.2791,14798.0
2018-06-14 12:00:00,85.39,85.44,85.39,85.44,52884.0,76.2701,76.3148,76.2701,76.3148,52884.0
2018-06-14 12:05:00,85.44,85.49,85.44,85.48,27329.0,76.3148,76.3595,76.3148,76.3505,27329.0
2018-06-14 12:10:00,85.49,85.55,85.48,85.5,106981.0,76.3595,76.413,76.3505,76.3684,106981.0
2018-06-14 12:15:00,85.51,85.51,85.44,85.47,26740.0,76.3773,76.3773,76.3148,76.3416,26740.0
2018-06-14 12:20:00,85.47,85.48,85.43,85.45,20886.0,76.3416,76.3505,76.3059,76.3237,20886.0
2018-06-14 12:25:00,85.44,85.45,85.36,85.36,17922.0,76.3148,76.3237,76.2433,76.2433,17922.0
2018-06-14 12:30:00,85.36,85.4,85.34,85.38,102217.0,76.2433,76.2791,76.2255,76.2612,102217.0
2018-06-14 12:35:00,85.38,85.39,85.3,85.31,50402.0,76.2612,76.2701,76.1898,76.1987,50402.0
2018-06-14 12:40:00,85.3,85.33,85.28,85.28,30010.0,76.1898,76.2165,76.1719,76.1719,30010.0
2018-06-14 12:45:00,85.29,85.31,85.25,85.25,19898.0,76.1808,76.1987,76.1451,76.1451,19898.0
2018-06-14 12:50:00,85.25,85.3,85.25,85.3,22711.0,76.1451,76.1898,76.1451,76.1898,22711.0
2018-06-14 12:55:00,85.29,85.3,85.25,85.26,10914.0,76.1808,76.1898,76.1451,76.154,10914.0
2018-06-14 13:00:00,85.27,85.28,85.24,85.26,20322.0,76.163,76.1719,76.1362,76.154,20322.0
2018-06-14 13:05:00,85.24,85.28,85.24,85.26,18625.0,76.1362,76.1719,76.1362,76.154,18625.0
2018-06-14 13:10:00,85.28,85.28,85.23,85.23,46265.0,76.1719,76.1719,76.1272,76.1272,46265.0
2018-06-14 13:15:00,85.22,85.26,85.21,85.26,56346.0,76.1183,76.154,76.1094,76.154,56346.0
2018-06-14 13:20:00,85.26,85.28,85.25,85.27,30994.0,76.154,76.1719,76.1451,76.163,30994.0
2018-06-14 13:25:00,85.28,85.34,85.27,85.32,15902.0,76.1719,76.2255,76.163,76.2076,15902.0
2018-06-14 13:30:00,85.31,85.37,85.31,85.36,17626.0,76.1987,76.2523,76.1987,76.2433,17626.0
2018-06-14 13:35:00,85.35,85.38,85.28,85.3,12521.0,76.2344,76.2612,76.1719,76.1898,12521.0
2018-06-14 13:40:00,85.3,85.34,85.29,85.3,26805.0,76.1898,76.2255,76.1808,76.1898,26805.0
2018-06-14 13:45:00,85.31,85.32,85.27,85.27,24829.0,76.1987,76.2076,76.163,76.163,24829.0
2018-06-14 13:50:00,85.28,85.31,85.26,85.3,21611.0,76.1719,76.1987,76.154,76.1898,21611.0
2018-06-14 13:55:00,85.3,85.3,85.24,85.25,22261.0,76.1898,76.1898,76.1362,76.1451,22261.0
2018-06-14 14:00:00,85.25,85.25,85.21,85.22,15219.0,76.1451,76.1451,76.1094,76.1183,15219.0
2018-06-14 14:05:00,85.23,85.23,85.17,85.2,39590.0,76.1272,76.1272,76.0736,76.1004,39590.0
2018-06-14 14:10:00,85.19,85.26,85.19,85.21,28892.0,76.0915,76.154,76.0915,76.1094,28892.0
2018-06-14 14:15:00,85.21,85.22,85.16,85.21,31299.0,76.1094,76.1183,76.0647,76.1094,31299.0
2018-06-14 14:20:00,85.21,85.28,85.21,85.27,284451.0,76.1094,76.1719,76.1094,76.163,284451.0
2018-06-14 14:25:00,85.27,85.31,85.26,85.3,24443.0,76.163,76.1987,76.154,76.1898,24443.0
2018-06-14 14:30:00,85.31,85.31,85.28,85.29,59153.0,76.1987,76.1987,76.1719,76.1808,59153.0
2018-06-14 14:35:00,85.3,85.34,85.28,85.31,24264.0,76.1898,76.2255,76.1719,76.1987,24264.0
2018-06-14 14:40:00,85.3,85.34,85.29,85.32,14950.0,76.1898,76.2255,76.1808,76.2076,14950.0
2018-06-14 14:45:00,85.31,85.35,85.3,85.35,32010.0,76.1987,76.2344,76.1898,76.2344,32010.0
2018-06-14 14:50:00,85.35,85.38,85.33,85.36,28785.0,76.2344,76.2612,76.2165,76.2433,28785.0
2018-06-14 14:55:00,85.36,85.37,85.28,85.3,23327.0,76.2433,76.2523,76.1719,76.1898,23327.0
2018-06-14 15:00:00,85.3,85.35,85.29,85.3,29519.0,76.1898,76.2344,76.1808,76.1898,29519.0
2018-06-14 15:05:00,85.3,85.38,85.3,85.37,27466.0,76.1898,76.2612,76.1898,76.2523,27466.0
2018-06-14 15:10:00,85.37,85.4,85.37,85.4,24638.0,76.2523,76.2791,76.2523,76.2791,24638.0
2018-06-14 15:15:00,85.39,85.42,85.39,85.4,47220.0,76.2701,76.2969,76.2701,76.2791,47220.0
2018-06-14 15:20:00,85.4,85.44,85.39,85.44,38132.0,76.2791,76.3148,76.2701,76.3148,38132.0
2018-06-14 15:25:00,85.44,85.5,85.44,85.47,97984.0,76.3148,76.3684,76.3148,76.3416,97984.0
2018-06-14 15:30:00,85.47,85.49,85.46,85.48,29553.0,76.3416,76.3595,76.3327,76.3505,29553.0
2018-06-14 15:35:00,85.48,85.5,85.46,85.49,15819.0,76.3505,76.3684,76.3327,76.3595,15819.0
2018-06-14 15:40:00,85.49,85.51,85.46,85.47,42471.0,76.3595,76.3773,76.3327,76.3416,42471.0
2018-06-14 15:45:00,85.47,85.5,85.45,85.5,104716.0,76.3416,76.3684,76.3237,76.3684,104716.0
2018-06-14 15:50:00,85.49,85.5,85.44,85.48,47495.0,76.3595,76.3684,76.3148,76.3505,47495.0
2018-06-14 15:55:00,85.48,85.53,85.45,85.51,131284.0,76.3505,76.3952,76.3237,76.3773,131284.0
2018-06-15 09:30:00,85.26,85.26,84.94,85.14,94309.0,76.154,76.154,75.8682,76.0468,94309.0
2018-06-15 09:35:00,85.11,85.12,84.98,84.99,76552.0,76.02,76.029,75.9039,75.9129,76552.0
2018-06-15 09:40:00,84.99,85.03,84.95,85.01,26668.0,75.9129,75.9486,75.8771,75.9307,26668.0
2018-06-15 09:45:00,85.0,85.15,85.0,85.14,56828.0,75.9218,76.0558,75.9218,76.0468,56828.0
2018-06-15 09:50:00,85.15,85.19,85.12,85.15,40318.0,76.0558,76.0915,76.029,76.0558,40318.0
2018-06-15 09:55:00,85.15,85.19,85.14,85.17,24639.0,76.0558,76.0915,76.0468,76.0736,24639.0
2018-06-15 10:00:00,85.17,85.2,85.09,85.19,31053.0,76.0736,76.1004,76.0022,76.0915,31053.0
2018-06-15 10:05:00,85.2,85.29,85.18,85.28,36370.0,76.1004,76.1808,76.0826,76.1719,36370.0
2018-06-15 10:10:00,85.28,85.33,85.26,85.28,27287.0,76.1719,76.2165,76.154,76.1719,27287.0
2018-06-15 10:15:00,85.28,85.29,85.2,85.21,27180.0,76.1719,76.1808,76.1004,76.1094,27180.0
2018-06-15 10:20:00,85.2,85.21,85.14,85.16,55799.0,76.1004,76.1094,76.0468,76.0647,55799.0
2018-06-15 10:25:00,85.15,85.18,85.11,85.11,27993.0,76.0558,76.0826,76.02,76.02,27993.0
2018-06-15 10:30:00,85.1,85.1,84.92,84.92,73856.0,76.0111,76.0111,75.8503,75.8503,73856.0
2018-06-15 10:35:00,84.91,84.94,84.86,84.87,34733.0,75.8414,75.8682,75.7967,75.8057,34733.0
2018-06-15 10:40:00,84.87,84.97,84.87,84.95,13216.0,75.8057,75.895,75.8057,75.8771,13216.0
2018-06-15 10:45:00,84.97,85.11,84.97,85.1,34479.0,75.895,76.02,75.895,76.0111,34479.0
2018-06-15 10:50:00,85.12,85.18,85.09,85.16,32770.0,76.029,76.0826,76.0022,76.0647,32770.0
2018-06-15 10:55:00,85.15,85.24,85.12,85.24,30751.0,76.0558,76.1362,76.029,76.1362,30751.0
2018-06-15 11:00:00,85.22,85.34,85.22,85.33,34090.0,76.1183,76.2255,76.1183,76.2165,34090.0
2018-06-15 11:05:00,85.33,85.36,85.3,85.3,25065.0,76.2165,76.2433,76.1898,76.1898,25065.0
2018-06-15 11:10:00,85.3,85.34,85.29,85.32,12010.0,76.1898,76.2255,76.1808,76.2076,12010.0
2018-06-15 11:15:00,85.31,85.31,85.26,85.26,40084.0,76.1987,76.1987,76.154,76.154,40084.0
2018-06-15 11:20:00,85.28,85.36,85.27,85.36,25079.0,76.1719,76.2433,76.163,76.2433,25079.0
2018-06-15 11:25:00,85.36,85.37,85.21,85.21,14725.0,76.2433,76.2523,76.1094,76.1094,14725.0
2018-06-15 11:30:00,85.21,85.25,85.19,85.19,7848.0,76.1094,76.1451,76.0915,76.0915,7848.0
2018-06-15 11:35:00,85.2,85.21,85.17,85.2,27058.0,76.1004,76.1094,76.0736,76.1004,27058.0
2018-06-15 11:40:00,85.2,85.22,85.18,85.19,23323.0,76.1004,76.1183,76.0826,76.0915,23323.0
2018-06-15 11:45:00,85.2,85.2,85.11,85.11,29781.0,76.1004,76.1004,76.02,76.02,29781.0
2018-06-15 11:50:00,85.12,85.17,85.08,85.16,48461.0,76.029,76.0736,75.9932,76.0647,48461.0
2018-06-15 11:55:00,85.17,85.2,85.15,85.19,14832.0,76.0736,76.1004,76.0558,76.0915,14832.0
2018-06-15 12:00:00,85.2,85.22,85.16,85.17,20863.0,76.1004,76.1183,76.0647,76.0736,20863.0
2018-06-15 12:05:00,85.17,85.17,85.11,85.13,15669.0,76.0736,76.0736,76.02,76.0379,15669.0
2018-06-15 12:10:00,85.12,85.14,85.1,85.14,13640.0,76.029,76.0468,76.0111,76.0468,13640.0
2018-06-15 12:15:00,85.13,85.21,85.13,85.2,21078.0,76.0379,76.1094,76.0379,76.1004,21078.0
2018-06-15 12:20:00,85.19,85.2,85.17,85.17,15744.0,76.0915,76.1004,76.0736,76.0736,15744.0
2018-06-15 12:25:00,85.17,85.17,85.14,85.17,13238.0,76.0736,76.0736,76.0468,76.0736,13238.0
2018-06-15 12:30:00,85.19,85.19,85.13,85.14,11909.0,76.0915,76.0915,76.0379,76.0468,11909.0
2018-06-15 12:35:00,85.14,85.18,85.12,85.18,13890.0,76.0468,76.0826,76.029,76.0826,13890.0
2018-06-15 12:40:00,85.17,85.21,85.17,85.18,21744.0,76.0736,76.1094,76.0736,76.0826,21744.0
2018-06-15 12:45:00,85.18,85.19,85.15,85.18,10776.0,76.0826,76.0915,76.0558,76.0826,10776.0
2018-06-15 12:50:00,85.17,85.24,85.16,85.23,18262.0,76.0736,76.1362,76.0647,76.1272,18262.0
2018-06-15 12:55:00,85.23,85.27,85.23,85.26,16223.0,76.1272,76.163,76.1272,76.154,16223.0
2018-06-15 13:00:00,85.27,85.3,85.25,85.29,15629.0,76.163,76.1898,76.1451,76.1808,15629.0
2018-06-15 13:05:00,85.28,85.36,85.28,85.36,26794.0,76.1719,76.2433,76.1719,76.2433,26794.0
2018-06-15 13:10:00,85.36,85.4,85.35,85.36,18385.0,76.2433,76.2791,76.2344,76.2433,18385.0
2018-06-15 13:15:00,85.37,85.42,85.36,85.39,44773.0,76.2523,76.2969,76.2433,76.2701,44773.0
2018-06-15 13:20:00,85.39,85.39,85.36,85.38,15389.0,76.2701,76.2701,76.2433,76.2612,15389.0
2018-06-15 13:25:00,85.39,85.44,85.37,85.4,323567.0,76.2701,76.3148,76.2523,76.2791,323567.0
2018-06-15 13:30:00,85.41,85.42,85.37,85.38,70546.0,76.288,76.2969,76.2523,76.2612,70546.0
2018-06-15 13:35:00,85.38,85.39,85.35,85.37,40937.0,76.2612,76.2701,76.2344,76.2523,40937.0
2018-06-15 13:40:00,85.36,85.38,85.34,85.37,33030.0,76.2433,76.2612,76.2255,76.2523,33030.0
2018-06-15 13:45:00,85.37,85.38,85.34,85.37,31397.0,76.2523,76.2612,76.2255,76.2523,31397.0
2018-06-15 13:50:00,85.36,85.36,85.32,85.34,19485.0,76.2433,76.2433,76.2076,76.2255,19485.0
2018-06-15 13:55:00,85.34,85.37,85.32,85.34,16805.0,76.2255,76.2523,76.2076,76.2255,16805.0
2018-06-15 14:00:00,85.35,85.38,85.33,85.35,16810.0,76.2344,76.2612,76.2165,76.2344,16810.0
2018-06-15 14:05:00,85.34,85.44,85.33,85.44,21474.0,76.2255,76.3148,76.2165,76.3148,21474.0
2018-06-15 14:10:00,85.45,85.45,85.4,85.43,18633.0,76.3237,76.3237,76.2791,76.3059,18633.0
2018-06-15 14:15:00,85.43,85.47,85.43,85.46,146708.0,76.3059,76.3416,76.3059,76.3327,146708.0
2018-06-15 14:20:00,85.46,85.55,85.46,85.48,180196.0,76.3327,76.413,76.3327,76.3505,180196.0
2018-06-15 14:25:00,85.47,85.5,85.44,85.5,33524.0,76.3416,76.3684,76.3148,76.3684,33524.0
2018-06-15 14:30:00,85.49,85.54,85.47,85.52,24220.0,76.3595,76.4041,76.3416,76.3863,24220.0
2018-06-15 14:35:00,85.52,85.52,85.45,85.47,22236.0,76.3863,76.3863,76.3237,76.3416,22236.0
2018-06-15 14:40:00,85.46,85.52,85.46,85.46,21817.0,76.3327,76.3863,76.3327,76.3327,21817.0
2018-06-15 14:45:00,85.46,85.53,85.45,85.49,24158.0,76.3327,76.3952,76.3237,76.3595,24158.0
2018-06-15 14:50:00,85.48,85.55,85.47,85.55,32878.0,76.3505,76.413,76.3416,76.413,32878.0
2018-06-15 14:55:00,85.55,85.57,85.55,85.55,15177.0,76.413,76.4309,76.413,76.413,15177.0
2018-06-15 15:00:00,85.56,85.56,85.47,85.49,17933.0,76.422,76.422,76.3416,76.3595,17933.0
2018-06-15 15:05:00,85.49,85.5,85.46,85.48,15651.0,76.3595,76.3684,76.3327,76.3505,15651.0
2018-06-15 15:10:00,85.47,85.48,85.43,85.46,14823.0,76.3416,76.3505,76.3059,76.3327,14823.0
2018-06-15 15:15:00,85.47,85.47,85.42,85.42,18499.0,76.3416,76.3416,76.2969,76.2969,18499.0
2018-06-15 15:20:00,85.42,85.47,85.4,85.46,19556.0,76.2969,76.3416,76.2791,76.3327,19556.0
2018-06-15 15:25:00,85.47,85.51,85.45,85.51,35741.0,76.3416,76.3773,76.3237,76.3773,35741.0
2018-06-15 15:30:00,85.51,85.53,85.46,85.52,38345.0,76.3773,76.3952,76.3327,76.3863,38345.0
2018-06-15 15:35:00,85.52,85.52,85.47,85.52,30041.0,76.3863,76.3863,76.3416,76.3863,30041.0
2018-06-15 15:40:00,85.52,85.54,85.47,85.52,32689.0,76.3863,76.4041,76.3416,76.3863,32689.0
2018-06-15 15:45:00,85.52,85.54,85.48,85.54,28051.0,76.3863,76.4041,76.3505,76.4041,28051.0
2018-06-15 15:50:00,85.54,85.55,85.45,85.47,36953.0,76.4041,76.413,76.3237,76.3416,36953.0
2018-06-15 15:55:00,85.48,85.56,85.46,85.54,176481.0,76.3505,76.422,76.3327,76.4041,176481.0
2018-06-18 09:30:00,85.2,85.2,85.06,85.1,129943.0,76.1004,76.1004,75.9754,76.0111,129943.0
2018-06-18 09:35:00,85.09,85.16,85.01,85.06,58798.0,76.0022,76.0647,75.9307,75.9754,58798.0
2018-06-18 09:40:00,85.06,85.24,85.06,85.22,31976.0,75.9754,76.1362,75.9754,76.1183,31976.0
2018-06-18 09:45:00,85.22,85.38,85.22,85.36,50279.0,76.1183,76.2612,76.1183,76.2433,50279.0
2018-06-18 09:50:00,85.36,85.48,85.36,85.47,35246.0,76.2433,76.3505,76.2433,76.3416,35246.0
2018-06-18 09:55:00,85.46,85.48,85.42,85.47,13143.0,76.3327,76.3505,76.2969,76.3416,13143.0
2018-06-18 10:00:00,85.45,85.5,85.42,85.47,22941.0,76.3237,76.3684,76.2969,76.3416,22941.0
2018-06-18 10:05:00,85.46,85.5,85.45,85.49,15687.0,76.3327,76.3684,76.3237,76.3595,15687.0
2018-06-18 10:10:00,85.48,85.54,85.44,85.5,24925.0,76.3505,76.4041,76.3148,76.3684,24925.0
2018-06-18 10:15:00,85.5,85.56,85.47,85.47,21534.0,76.3684,76.422,76.3416,76.3416,21534.0
2018-06-18 10:20:00,85.47,85.59,85.47,85.57,39050.0,76.3416,76.4488,76.3416,76.4309,39050.0
2018-06-18 10:25:00,85.58,85.63,85.55,85.61,41727.0,76.4398,76.4845,76.413,76.4666,41727.0
2018-06-18 10:30:00,85.6,85.83,85.6,85.82,49994.0,76.4577,76.6631,76.4577,76.6542,49994.0
2018-06-18 10:35:00,85.81,85.89,85.77,85.82,151694.0,76.6453,76.7167,76.6096,76.6542,151694.0
2018-06-18 10:40:00,85.82,85.86,85.78,85.81,80242.0,76.6542,76.6899,76.6185,76.6453,80242.0
2018-06-18 10:45:00,85.81,85.9,85.81,85.86,33041.0,76.6453,76.7257,76.6453,76.6899,33041.0
2018-06-18 10:50:00,85.86,85.92,85.85,85.9,45756.0,76.6899,76.7435,76.681,76.7257,45756.0
2018-06-18 10:55:00,85.9,85.91,85.81,85.81,18561.0,76.7257,76.7346,76.6453,76.6453,18561.0
2018-06-18 11:00:00,85.81,85.89,85.8,85.86,26939.0,76.6453,76.7167,76.6363,76.6899,26939.0
2018-06-18 11:05:00,85.86,85.92,85.85,85.91,48968.0,76.6899,76.7435,76.681,76.7346,48968.0
2018-06-18 11:10:00,85.92,85.94,85.89,85.9,40284.0,76.7435,76.7614,76.7167,76.7257,40284.0
2018-06-18 11:15:00,85.89,85.93,85.81,85.81,28341.0,76.7167,76.7525,76.6453,76.6453,28341.0
2018-06-18 11:20:00,85.82,85.85,85.81,85.85,19428.0,76.6542,76.681,76.6453,76.681,19428.0
2018-06-18 11:25:00,85.85,85.85,85.79,85.8,24832.0,76.681,76.681,76.6274,76.6363,24832.0
2018-06-18 11:30:00,85.8,85.82,85.72,85.72,47051.0,76.6363,76.6542,76.5649,76.5649,47051.0
2018-06-18 11:35:00,85.71,85.72,85.63,85.64,22229.0,76.556,76.5649,76.4845,76.4934,22229.0
2018-06-18 11:40:00,85.64,85.64,85.55,85.56,39441.0,76.4934,76.4934,76.413,76.422,39441.0
2018-06-18 11:45:00,85.56,85.59,85.52,85.55,24037.0,76.422,76.4488,76.3863,76.413,24037.0
2018-06-18 11:50:00,85.55,85.57,85.53,85.55,38374.0,76.413,76.4309,76.3952,76.413,38374.0
2018-06-18 11:55:00,85.54,85.54,85.44,85.46,15033.0,76.4041,76.4041,76.3148,76.3327,15033.0
2018-06-18 12:00:00,85.46,85.47,85.44,85.45,27248.0,76.3327,76.3416,76.3148,76.3237,27248.0
2018-06-18 12:05:00,85.45,85.52,85.44,85.52,16492.0,76.3237,76.3863,76.3148,76.3863,16492.0
2018-06-18 12:10:00,85.51,85.52,85.49,85.49,14683.0,76.3773,76.3863,76.3595,76.3595,14683.0
2018-06-18 12:15:00,85.49,85.5,85.41,85.43,35718.0,76.3595,76.3684,76.288,76.3059,35718.0
2018-06-18 12:20:00,85.43,85.45,85.4,85.41,33757.0,76.3059,76.3237,76.2791,76.288,33757.0
2018-06-18 12:25:00,85.4,85.4,85.35,85.36,29303.0,76.2791,76.2791,76.2344,76.2433,29303.0
2018-06-18 12:30:00,85.36,85.38,85.33,85.36,52885.0,76.2433,76.2612,76.2165,76.2433,52885.0
2018-06-18 12:35:00,85.37,85.39,85.36,85.37,91973.0,76.2523,76.2701,76.2433,76.2523,91973.0
2018-06-18 12:40:00,85.38,85.43,85.37,85.42,53038.0,76.2612,76.3059,76.2523,76.2969,53038.0
2018-06-18 12:45:00,85.42,85.44,85.42,85.44,26499.0,76.2969,76.3148,76.2969,76.3148,26499.0
2018-06-18 12:50:00,85.44,85.44,85.4,85.42,7459.0,76.3148,76.3148,76.2791,76.2969,7459.0
2018-06-18 12:55:00,85.43,85.52,85.42,85.51,52958.0,76.3059,76.3863,76.2969,76.3773,52958.0
2018-06-18 13:00:00,85.52,85.55,85.48,85.55,108535.0,76.3863,76.413,76.3505,76.413,108535.0
2018-06-18 13:05:00,85.55,85.55,85.47,85.51,21088.0,76.413,76.413,76.3416,76.3773,21088.0
2018-06-18 13:10:00,85.52,85.54,85.51,85.53,15885.0,76.3863,76.4041,76.3773,76.3952,15885.0
2018-06-18 13:15:00,85.54,85.58,85.53,85.56,8423.0,76.4041,76.4398,76.3952,76.422,8423.0
2018-06-18 13:20:00,85.56,85.62,85.55,85.61,8917.0,76.422,76.4756,76.413,76.4666,8917.0
2018-06-18 13:25:00,85.61,85.64,85.58,85.59,20343.0,76.4666,76.4934,76.4398,76.4488,20343.0
2018-06-18 13:30:00,85.59,85.62,85.58,85.62,22579.0,76.4488,76.4756,76.4398,76.4756,22579.0
2018-06-18 13:35:00,85.62,85.62,85.59,85.61,15961.0,76.4756,76.4756,76.4488,76.4666,15961.0
2018-06-18 13:40:00,85.6,85.63,85.59,85.62,38022.0,76.4577,76.4845,76.4488,76.4756,38022.0
2018-06-18 13:45:00,85.62,85.65,85.59,85.63,23555.0,76.4756,76.5024,76.4488,76.4845,23555.0
2018-06-18 13:50:00,85.62,85.63,85.57,85.57,13971.0,76.4756,76.4845,76.4309,76.4309,13971.0
2018-06-18 13:55:00,85.58,85.59,85.56,85.59,10142.0,76.4398,76.4488,76.422,76.4488,10142.0
2018-06-18 14:00:00,85.58,85.59,85.53,85.54,27848.0,76.4398,76.4488,76.3952,76.4041,27848.0
2018-06-18 14:05:00,85.55,85.86,85.55,85.84,92649.0,76.413,76.6899,76.413,76.6721,92649.0
2018-06-18 14:10:00,85.84,85.85,85.78,85.79,30378.0,76.6721,76.681,76.6185,76.6274,30378.0
2018-06-18 14:15:00,85.79,85.83,85.77,85.83,26152.0,76.6274,76.6631,76.6096,76.6631,26152.0
2018-06-18 14:20:00,85.82,85.86,85.78,85.86,19770.0,76.6542,76.6899,76.6185,76.6899,19770.0
2018-06-18 14:25:00,85.87,85.9,85.84,85.87,26799.0,76.6989,76.7257,76.6721,76.6989,26799.0
2018-06-18 14:30:00,85.87,85.96,85.87,85.96,34861.0,76.6989,76.7793,76.6989,76.7793,34861.0
2018-06-18 14:35:00,85.96,86.01,85.93,86.01,32282.0,76.7793,76.8239,76.7525,76.8239,32282.0
2018-06-18 14:40:00,86.01,86.03,85.99,86.0,25663.0,76.8239,76.8418,76.8061,76.815,25663.0
2018-06-18 14:45:00,86.0,86.0,85.9,85.9,19069.0,76.815,76.815,76.7257,76.7257,19069.0
2018-06-18 14:50:00,85.9,85.91,85.69,85.73,38312.0,76.7257,76.7346,76.5381,76.5738,38312.0
2018-06-18 14:55:00,85.73,85.81,85.72,85.79,24085.0,76.5738,76.6453,76.5649,76.6274,24085.0
2018-06-18 15:00:00,85.78,85.81,85.77,85.81,22836.0,76.6185,76.6453,76.6096,76.6453,22836.0
2018-06-18 15:05:00,85.8,85.89,85.8,85.87,38658.0,76.6363,76.7167,76.6363,76.6989,38658.0
2018-06-18 15:10:00,85.88,85.91,85.84,85.9,30104.0,76.7078,76.7346,76.6721,76.7257,30104.0
2018-06-18 15:15:00,85.89,85.95,85.89,85.94,15658.0,76.7167,76.7703,76.7167,76.7614,15658.0
2018-06-18 15:20:00,85.94,85.98,85.94,85.98,14732.0,76.7614,76.7971,76.7614,76.7971,14732.0
2018-06-18 15:25:00,85.99,86.0,85.93,85.99,28348.0,76.8061,76.815,76.7525,76.8061,28348.0
2018-06-18 15:30:00,85.99,86.01,85.95,85.99,21449.0,76.8061,76.8239,76.7703,76.8061,21449.0
2018-06-18 15:35:00,85.99,86.03,85.97,85.98,34785.0,76.8061,76.8418,76.7882,76.7971,34785.0
2018-06-18 15:40:00,85.97,85.98,85.94,85.97,20767.0,76.7882,76.7971,76.7614,76.7882,20767.0
2018-06-18 15:45:00,85.97,86.02,85.95,86.02,19737.0,76.7882,76.8329,76.7703,76.8329,19737.0
2018-06-18 15:50:00,86.01,86.03,85.98,86.01,35658.0,76.8239,76.8418,76.7971,76.8239,35658.0
2018-06-18 15:55:00,86.01,86.06,86.0,86.03,44389.0,76.8239,76.8686,76.815,76.8418,44389.0
2018-06-19 09:30:00,85.52,85.72,85.32,85.7,73292.0,76.3863,76.5649,76.2076,76.547,73292.0
2018-06-19 09:35:00,85.71,85.71,85.54,85.64,27817.0,76.556,76.556,76.4041,76.4934,27817.0
2018-06-19 09:40:00,85.61,85.71,85.51,85.55,42026.0,76.4666,76.556,76.3773,76.413,42026.0
2018-06-19 09:45:00,85.55,85.63,85.47,85.58,38031.0,76.413,76.4845,76.3416,76.4398,38031.0
2018-06-19 09:50:00,85.58,85.58,85.41,85.41,44007.0,76.4398,76.4398,76.288,76.288,44007.0
2018-06-19 09:55:00,85.42,85.42,85.25,85.26,24933.0,76.2969,76.2969,76.1451,76.154,24933.0
2018-06-19 10:00:00,85.27,85.31,85.2,85.23,36218.0,76.163,76.1987,76.1004,76.1272,36218.0
2018-06-19 10:05:00,85.25,85.27,85.15,85.16,24967.0,76.1451,76.163,76.0558,76.0647,24967.0
2018-06-19 10:10:00,85.15,85.25,85.14,85.18,31472.0,76.0558,76.1451,76.0468,76.0826,31472.0
2018-06-19 10:15:00,85.17,85.35,85.14,85.29,42750.0,76.0736,76.2344,76.0468,76.1808,42750.0
2018-06-19 10:20:00,85.29,85.29,85.18,85.21,26731.0,76.1808,76.1808,76.0826,76.1094,26731.0
2018-06-19 10:25:00,85.2,85.22,85.12,85.12,45767.0,76.1004,76.1183,76.029,76.029,45767.0
2018-06-19 10:30:00,85.11,85.12,85.0,85.0,77401.0,76.02,76.029,75.9218,75.9218,77401.0
2018-06-19 10:35:00,85.0,85.02,84.86,84.95,126362.0,75.9218,75.9397,75.7967,75.8771,126362.0
2018-06-19 10:40:00,84.95,85.08,84.93,85.08,20572.0,75.8771,75.9932,75.8593,75.9932,20572.0
2018-06-19 10:45:00,85.09,85.2,85.07,85.18,61367.0,76.0022,76.1004,75.9843,76.0826,61367.0
2018-06-19 10:50:00,85.17,85.23,85.13,85.21,33643.0,76.0736,76.1272,76.0379,76.1094,33643.0
2018-06-19 10:55:00,85.21,85.3,85.2,85.23,29326.0,76.1094,76.1898,76.1004,76.1272,29326.0
2018-06-19 11:00:00,85.23,85.29,85.21,85.23,25659.0,76.1272,76.1808,76.1094,76.1272,25659.0
2018-06-19 11:05:00,85.23,85.3,85.22,85.28,20473.0,76.1272,76.1898,76.1183,76.1719,20473.0
2018-06-19 11:10:00,85.29,85.32,85.21,85.22,18556.0,76.1808,76.2076,76.1094,76.1183,18556.0
2018-06-19 11:15:00,85.22,85.33,85.21,85.32,28368.0,76.1183,76.2165,76.1094,76.2076,28368.0
2018-06-19 11:20:00,85.32,85.38,85.31,85.35,19490.0,76.2076,76.2612,76.1987,76.2344,19490.0
2018-06-19 11:25:00,85.36,85.39,85.33,85.34,16903.0,76.2433,76.2701,76.2165,76.2255,16903.0
2018-06-19 11:30:00,85.34,85.39,85.3,85.31,19222.0,76.2255,76.2701,76.1898,76.1987,19222.0
2018-06-19 11:35:00,85.3,85.34,85.29,85.33,99322.0,76.1898,76.2255,76.1808,76.2165,99322.0
2018-06-19 11:40:00,85.31,85.38,85.31,85.37,21883.0,76.1987,76.2612,76.1987,76.2523,21883.0
2018-06-19 11:45:00,85.38,85.46,85.37,85.44,26188.0,76.2612,76.3327,76.2523,76.3148,26188.0
2018-06-19 11:50:00,85.45,85.49,85.41,85.49,22322.0,76.3237,76.3595,76.288,76.3595,22322.0
2018-06-19 11:55:00,85.46,85.51,85.43,85.45,25917.0,76.3327,76.3773,76.3059,76.3237,25917.0
2018-06-19 12:00:00,85.48,85.49,85.41,85.45,15766.0,76.3505,76.3595,76.288,76.3237,15766.0
2018-06-19 12:05:00,85.44,85.48,85.43,85.47,43360.0,76.3148,76.3505,76.3059,76.3416,43360.0
2018-06-19 12:10:00,85.47,85.47,85.41,85.43,12037.0,76.3416,76.3416,76.288,76.3059,12037.0
2018-06-19 12:15:00,85.42,85.53,85.42,85.51,33067.0,76.2969,76.3952,76.2969,76.3773,33067.0
2018-06-19 12:20:00,85.51,85.59,85.5,85.58,16036.0,76.3773,76.4488,76.3684,76.4398,16036.0
2018-06-19 12:25:00,85.58,85.6,85.53,85.54,22753.0,76.4398,76.4577,76.3952,76.4041,22753.0
2018-06-19 12:30:00,85.54,85.57,85.51,85.54,136971.0,76.4041,76.4309,76.3773,76.4041,136971.0
2018-06-19 12:35:00,85.54,85.58,85.52,85.53,18651.0,76.4041,76.4398,76.3863,76.3952,18651.0
2018-06-19 12:40:00,85.52,85.55,85.49,85.53,19551.0,76.3863,76.413,76.3595,76.3952,19551.0
2018-06-19 12:45:00,85.52,85.62,85.52,85.57,33141.0,76.3863,76.4756,76.3863,76.4309,33141.0
2018-06-19 12:50:00,85.57,85.67,85.55,85.65,30074.0,76.4309,76.5202,76.413,76.5024,30074.0
2018-06-19 12:55:00,85.65,85.76,85.58,85.74,24949.0,76.5024,76.6006,76.4398,76.5828,24949.0
2018-06-19 13:00:00,85.73,85.77,85.69,85.7,19022.0,76.5738,76.6096,76.5381,76.547,19022.0
2018-06-19 13:05:00,85.69,85.76,85.68,85.76,15907.0,76.5381,76.6006,76.5292,76.6006,15907.0
2018-06-19 13:10:00,85.76,85.79,85.75,85.79,13634.0,76.6006,76.6274,76.5917,76.6274,13634.0
2018-06-19 13:15:00,85.79,85.8,85.74,85.75,13431.0,76.6274,76.6363,76.5828,76.5917,13431.0
2018-06-19 13:20:00,85.74,85.76,85.69,85.7,22164.0,76.5828,76.6006,76.5381,76.547,22164.0
2018-06-19 13:25:00,85.69,85.72,85.66,85.69,26450.0,76.5381,76.5649,76.5113,76.5381,26450.0
2018-06-19 13:30:00,85.69,85.69,85.62,85.68,11720.0,76.5381,76.5381,76.4756,76.5292,11720.0
2018-06-19 13:35:00,85.69,85.79,85.68,85.79,21400.0,76.5381,76.6274,76.5292,76.6274,21400.0
2018-06-19 13:40:00,85.79,85.82,85.77,85.8,26439.0,76.6274,76.6542,76.6096,76.6363,26439.0
2018-06-19 13:45:00,85.82,85.84,85.74,85.84,22577.0,76.6542,76.6721,76.5828,76.6721,22577.0
2018-06-19 13:50:00,85.83,85.87,85.8,85.8,20639.0,76.6631,76.6989,76.6363,76.6363,20639.0
2018-06-19 13:55:00,85.81,85.84,85.77,85.82,12942.0,76.6453,76.6721,76.6096,76.6542,12942.0
2018-06-19 14:00:00,85.82,85.84,85.8,85.82,14840.0,76.6542,76.6721,76.6363,76.6542,14840.0
2018-06-19 14:05:00,85.83,85.91,85.82,85.88,14099.0,76.6631,76.7346,76.6542,76.7078,14099.0
2018-06-19 14:10:00,85.87,85.88,85.81,85.88,17407.0,76.6989,76.7078,76.6453,76.7078,17407.0
2018-06-19 14:15:00,85.89,85.92,85.85,85.92,16159.0,76.7167,76.7435,76.681,76.7435,16159.0
2018-06-19 14:20:00,85.92,85.95,85.89,85.95,26521.0,76.7435,76.7703,76.7167,76.7703,26521.0
2018-06-19 14:25:00,85.94,85.96,85.9,85.94,55664.0,76.7614,76.7793,76.7257,76.7614,55664.0
2018-06-19 14:30:00,85.93,85.95,85.9,85.9,23163.0,76.7525,76.7703,76.7257,76.7257,23163.0
2018-06-19 14:35:00,85.9,85.93,85.89,85.91,25482.0,76.7257,76.7525,76.7167,76.7346,25482.0
2018-06-19 14:40:00,85.91,85.96,85.87,85.93,111687.0,76.7346,76.7793,76.6989,76.7525,111687.0
2018-06-19 14:45:00,85.93,85.97,85.9,85.95,26199.0,76.7525,76.7882,76.7257,76.7703,26199.0
2018-06-19 14:50:00,85.96,86.0,85.92,85.95,20246.0,76.7793,76.815,76.7435,76.7703,20246.0
2018-06-19 14:55:00,85.95,86.0,85.94,85.97,40114.0,76.7703,76.815,76.7614,76.7882,40114.0
2018-06-19 15:00:00,85.97,86.0,85.94,85.97,27908.0,76.7882,76.815,76.7614,76.7882,27908.0
2018-06-19 15:05:00,85.97,86.04,85.96,86.04,19924.0,76.7882,76.8507,76.7793,76.8507,19924.0
2018-06-19 15:10:00,86.04,86.06,86.02,86.05,25784.0,76.8507,76.8686,76.8329,76.8596,25784.0
2018-06-19 15:15:00,86.05,86.06,86.01,86.01,24428.0,76.8596,76.8686,76.8239,76.8239,24428.0
2018-06-19 15:20:00,86.02,86.02,85.97,85.97,26540.0,76.8329,76.8329,76.7882,76.7882,26540.0
2018-06-19 15:25:00,85.98,86.01,85.95,85.97,49836.0,76.7971,76.8239,76.7703,76.7882,49836.0
2018-06-19 15:30:00,85.97,86.02,85.96,86.01,28666.0,76.7882,76.8329,76.7793,76.8239,28666.0
2018-06-19 15:35:00,86.02,86.04,85.99,86.02,29878.0,76.8329,76.8507,76.8061,76.8329,29878.0
2018-06-19 15:40:00,86.0,86.04,85.97,86.02,18621.0,76.815,76.8507,76.7882,76.8329,18621.0
2018-06-19 15:45:00,86.02,86.02,85.88,85.92,52637.0,76.8329,76.8329,76.7078,76.7435,52637.0
2018-06-19 15:50:00,85.92,85.97,85.87,85.9,70187.0,76.7435,76.7882,76.6989,76.7257,70187.0
2018-06-19 15:55:00,85.9,86.05,85.9,85.97,124476.0,76.7257,76.8596,76.7257,76.7882,124476.0
2018-06-20 09:30:00,86.31,86.32,86.19,86.27,114783.0,77.0919,77.1008,76.9847,77.0562,114783.0
2018-06-20 09:35:00,86.25,86.28,86.13,86.19,46058.0,77.0383,77.0651,76.9311,76.9847,46058.0
2018-06-20 09:40:00,86.18,86.19,86.09,86.1,29235.0,76.9758,76.9847,76.8954,76.9043,29235.0
2018-06-20 09:45:00,86.11,86.15,86.06,86.06,36648.0,76.9132,76.949,76.8686,76.8686,36648.0
2018-06-20 09:50:00,86.1,86.11,86.02,86.03,42565.0,76.9043,76.9132,76.8329,76.8418,42565.0
2018-06-20 09:55:00,86.04,86.16,86.03,86.11,73200.0,76.8507,76.9579,76.8418,76.9132,73200.0
2018-06-20 10:00:00,86.1,86.18,86.08,86.12,62528.0,76.9043,76.9758,76.8864,76.9222,62528.0
2018-06-20 10:05:00,86.12,86.2,86.09,86.15,52006.0,76.9222,76.9936,76.8954,76.949,52006.0
2018-06-20 10:10:00,86.15,86.15,86.02,86.09,32892.0,76.949,76.949,76.8329,76.8954,32892.0
2018-06-20 10:15:00,86.09,86.14,86.06,86.13,23145.0,76.8954,76.94,76.8686,76.9311,23145.0
2018-06-20 10:20:00,86.14,86.15,86.05,86.06,24336.0,76.94,76.949,76.8596,76.8686,24336.0
2018-06-20 10:25:00,86.06,86.12,86.01,86.08,42596.0,76.8686,76.9222,76.8239,76.8864,42596.0
2018-06-20 10:30:00,86.08,86.12,86.03,86.12,60670.0,76.8864,76.9222,76.8418,76.9222,60670.0
2018-06-20 10:35:00,86.12,86.18,86.08,86.18,41136.0,76.9222,76.9758,76.8864,76.9758,41136.0
2018-06-20 10:40:00,86.17,86.28,86.17,86.27,48555.0,76.9668,77.0651,76.9668,77.0562,48555.0
2018-06-20 10:45:00,86.28,86.3,86.21,86.28,87917.0,77.0651,77.0829,77.0026,77.0651,87917.0
2018-06-20 10:50:00,86.28,86.39,86.28,86.39,77861.0,77.0651,77.1633,77.0651,77.1633,77861.0
2018-06-20 10:55:00,86.39,86.41,86.36,86.39,65003.0,77.1633,77.1812,77.1365,77.1633,65003.0
2018-06-20 11:00:00,86.38,86.39,86.33,86.35,57829.0,77.1544,77.1633,77.1097,77.1276,57829.0
2018-06-20 11:05:00,86.36,86.47,86.34,86.45,69273.0,77.1365,77.2348,77.1187,77.2169,69273.0
2018-06-20 11:10:00,86.45,86.51,86.4,86.49,147995.0,77.2169,77.2705,77.1723,77.2527,147995.0
2018-06-20 11:15:00,86.48,86.51,86.44,86.5,121141.0,77.2437,77.2705,77.208,77.2616,121141.0
2018-06-20 11:20:00,86.5,86.55,86.48,86.55,61936.0,77.2616,77.3062,77.2437,77.3062,61936.0
2018-06-20 11:25:00,86.55,86.56,86.5,86.52,35210.0,77.3062,77.3152,77.2616,77.2795,35210.0
2018-06-20 11:30:00,86.53,86.54,86.47,86.5,42108.0,77.2884,77.2973,77.2348,77.2616,42108.0
2018-06-20 11:35:00,86.51,86.55,86.47,86.47,35876.0,77.2705,77.3062,77.2348,77.2348,35876.0
2018-06-20 11:40:00,86.48,86.54,86.47,86.5,29705.0,77.2437,77.2973,77.2348,77.2616,29705.0
2018-06-20 11:45:00,86.5,86.51,86.46,86.49,76744.0,77.2616,77.2705,77.2259,77.2527,76744.0
2018-06-20 11:50:00,86.49,86.53,86.48,86.53,45885.0,77.2527,77.2884,77.2437,77.2884,45885.0
2018-06-20 11:55:00,86.54,86.55,86.5,86.54,72420.0,77.2973,77.3062,77.2616,77.2973,72420.0
2018-06-20 12:00:00,86.54,86.55,86.53,86.53,32344.0,77.2973,77.3062,77.2884,77.2884,32344.0
2018-06-20 12:05:00,86.54,86.57,86.53,86.56,26069.0,77.2973,77.3241,77.2884,77.3152,26069.0
2018-06-20 12:10:00,86.56,86.57,86.53,86.55,39554.0,77.3152,77.3241,77.2884,77.3062,39554.0
2018-06-20 12:15:00,86.54,86.56,86.52,86.54,26684.0,77.2973,77.3152,77.2795,77.2973,26684.0
2018-06-20 12:20:00,86.53,86.56,86.52,86.52,22092.0,77.2884,77.3152,77.2795,77.2795,22092.0
2018-06-20 12:25:00,86.53,86.55,86.51,86.54,42155.0,77.2884,77.3062,77.2705,77.2973,42155.0
2018-06-20 12:30:00,86.55,86.59,86.54,86.58,42919.0,77.3062,77.342,77.2973,77.333,42919.0
2018-06-20 12:35:00,86.58,86.58,86.56,86.58,8959.0,77.333,77.333,77.3152,77.333,8959.0
2018-06-20 12:40:00,86.58,86.66,86.58,86.64,34956.0,77.333,77.4045,77.333,77.3866,34956.0
2018-06-20 12:45:00,86.63,86.67,86.62,86.67,32950.0,77.3777,77.4134,77.3688,77.4134,32950.0
2018-06-20 12:50:00,86.66,86.67,86.6,86.6,48428.0,77.4045,77.4134,77.3509,77.3509,48428.0
2018-06-20 12:55:00,86.61,86.66,86.6,86.65,11519.0,77.3598,77.4045,77.3509,77.3956,11519.0
2018-06-20 13:00:00,86.66,86.66,86.59,86.6,23331.0,77.4045,77.4045,77.342,77.3509,23331.0
2018-06-20 13:05:00,86.61,86.61,86.58,86.59,19959.0,77.3598,77.3598,77.333,77.342,19959.0
2018-06-20 13:10:00,86.59,86.61,86.57,86.58,23028.0,77.342,77.3598,77.3241,77.333,23028.0
2018-06-20 13:15:00,86.57,86.61,86.57,86.6,19421.0,77.3241,77.3598,77.3241,77.3509,19421.0
2018-06-20 13:20:00,86.59,86.61,86.59,86.61,33125.0,77.342,77.3598,77.342,77.3598,33125.0
2018-06-20 13:25:00,86.61,86.61,86.53,86.57,18239.0,77.3598,77.3598,77.2884,77.3241,18239.0
2018-06-20 13:30:00,86.57,86.64,86.57,86.62,22480.0,77.3241,77.3866,77.3241,77.3688,22480.0
2018-06-20 13:35:00,86.62,86.64,86.6,86.63,12840.0,77.3688,77.3866,77.3509,77.3777,12840.0
2018-06-20 13:40:00,86.62,86.65,86.61,86.61,17722.0,77.3688,77.3956,77.3598,77.3598,17722.0
2018-06-20 13:45:00,86.6,86.63,86.59,86.61,29096.0,77.3509,77.3777,77.342,77.3598,29096.0
2018-06-20 13:50:00,86.59,86.63,86.59,86.63,12959.0,77.342,77.3777,77.342,77.3777,12959.0
2018-06-20 13:55:00,86.63,86.65,86.62,86.63,12656.0,77.3777,77.3956,77.3688,77.3777,12656.0
2018-06-20 14:00:00,86.63,86.63,86.57,86.62,13662.0,77.3777,77.3777,77.3241,77.3688,13662.0
2018-06-20 14:05:00,86.61,86.63,86.58,86.6,15636.0,77.3598,77.3777,77.333,77.3509,15636.0
2018-06-20 14:10:00,86.61,86.64,86.59,86.63,17300.0,77.3598,77.3866,77.342,77.3777,17300.0
2018-06-20 14:15:00,86.63,86.63,86.58,86.59,20208.0,77.3777,77.3777,77.333,77.342,20208.0
2018-06-20 14:20:00,86.6,86.61,86.58,86.6,35374.0,77.3509,77.3598,77.333,77.3509,35374.0
2018-06-20 14:25:00,86.59,86.6,86.56,86.59,31059.0,77.342,77.3509,77.3152,77.342,31059.0
2018-06-20 14:30:00,86.6,86.63,86.58,86.6,31366.0,77.3509,77.3777,77.333,77.3509,31366.0
2018-06-20 14:35:00,86.6,86.63,86.58,86.63,63979.0,77.3509,77.3777,77.333,77.3777,63979.0
2018-06-20 14:40:00,86.63,86.63,86.59,86.6,37322.0,77.3777,77.3777,77.342,77.3509,37322.0
2018-06-20 14:45:00,86.6,86.62,86.58,86.6,17564.0,77.3509,77.3688,77.333,77.3509,17564.0
2018-06-20 14:50:00,86.61,86.64,86.6,86.64,23922.0,77.3598,77.3866,77.3509,77.3866,23922.0
2018-06-20 14:55:00,86.63,86.66,86.6,86.6,22205.0,77.3777,77.4045,77.3509,77.3509,22205.0
2018-06-20 15:00:00,86.6,86.61,86.57,86.6,23651.0,77.3509,77.3598,77.3241,77.3509,23651.0
2018-06-20 15:05:00,86.6,86.63,86.58,86.63,29272.0,77.3509,77.3777,77.333,77.3777,29272.0
2018-06-20 15:10:00,86.63,86.65,86.59,86.63,42903.0,77.3777,77.3956,77.342,77.3777,42903.0
2018-06-20 15:15:00,86.64,86.66,86.63,86.65,34915.0,77.3866,77.4045,77.3777,77.3956,34915.0
2018-06-20 15:20:00,86.65,86.67,86.63,86.63,19488.0,77.3956,77.4134,77.3777,77.3777,19488.0
2018-06-20 15:25:00,86.63,86.67,86.63,86.67,36827.0,77.3777,77.4134,77.3777,77.4134,36827.0
2018-06-20 15:30:00,86.67,86.68,86.65,86.66,24950.0,77.4134,77.4224,77.3956,77.4045,24950.0
2018-06-20 15:35:00,86.65,86.67,86.63,86.67,19571.0,77.3956,77.4134,77.3777,77.4134,19571.0
2018-06-20 15:40:00,86.67,86.7,86.65,86.69,37240.0,77.4134,77.4402,77.3956,77.4313,37240.0
2018-06-20 15:45:00,86.69,86.7,86.65,86.69,29448.0,77.4313,77.4402,77.3956,77.4313,29448.0
2018-06-20 15:50:00,86.69,86.69,86.66,86.69,37020.0,77.4313,77.4313,77.4045,77.4313,37020.0
2018-06-20 15:55:00,86.68,86.68,86.6,86.63,91209.0,77.4224,77.4224,77.3509,77.3777,91209.0
2018-06-21 09:30:00,86.59,86.66,86.5,86.59,91137.0,77.342,77.4045,77.2616,77.342,91137.0
2018-06-21 09:35:00,86.57,86.57,86.4,86.44,40816.0,77.3241,77.3241,77.1723,77.208,40816.0
2018-06-21 09:40:00,86.42,86.44,86.29,86.3,27564.0,77.1901,77.208,77.074,77.0829,27564.0
2018-06-21 09:45:00,86.29,86.31,86.23,86.26,27727.0,77.074,77.0919,77.0204,77.0472,27727.0
2018-06-21 09:50:00,86.26,86.33,86.25,86.28,80302.0,77.0472,77.1097,77.0383,77.0651,80302.0
2018-06-21 09:55:00,86.27,86.31,86.23,86.25,36033.0,77.0562,77.0919,77.0204,77.0383,36033.0
2018-06-21 10:00:00,86.25,86.26,86.18,86.19,61066.0,77.0383,77.0472,76.9758,76.9847,61066.0
2018-06-21 10:05:00,86.2,86.2,85.95,85.95,83424.0,76.9936,76.9936,76.7703,76.7703,83424.0
2018-06-21 10:10:00,85.95,86.06,85.94,86.05,31003.0,76.7703,76.8686,76.7614,76.8596,31003.0
2018-06-21 10:15:00,86.04,86.1,85.78,85.82,165403.0,76.8507,76.9043,76.6185,76.6542,165403.0
2018-06-21 10:20:00,85.81,85.81,85.71,85.8,82799.0,76.6453,76.6453,76.556,76.6363,82799.0
2018-06-21 10:25:00,85.79,85.81,85.66,85.72,56671.0,76.6274,76.6453,76.5113,76.5649,56671.0
2018-06-21 10:30:00,85.74,85.93,85.74,85.91,39601.0,76.5828,76.7525,76.5828,76.7346,39601.0
2018-06-21 10:35:00,85.92,85.97,85.81,85.9,42509.0,76.7435,76.7882,76.6453,76.7257,42509.0
2018-06-21 10:40:00,85.9,86.0,85.86,85.93,29739.0,76.7257,76.815,76.6899,76.7525,29739.0
2018-06-21 10:45:00,85.93,86.0,85.84,85.99,33187.0,76.7525,76.815,76.6721,76.8061,33187.0
2018-06-21 10:50:00,85.99,86.12,85.98,86.11,116036.0,76.8061,76.9222,76.7971,76.9132,116036.0
2018-06-21 10:55:00,86.1,86.16,86.09,86.14,111893.0,76.9043,76.9579,76.8954,76.94,111893.0
2018-06-21 11:00:00,86.13,86.18,86.05,86.16,76900.0,76.9311,76.9758,76.8596,76.9579,76900.0
2018-06-21 11:05:00,86.17,86.18,86.09,86.09,36600.0,76.9668,76.9758,76.8954,76.8954,36600.0
2018-06-21 11:10:00,86.1,86.16,86.04,86.16,37203.0,76.9043,76.9579,76.8507,76.9579,37203.0
2018-06-21 11:15:00,86.15,86.26,86.15,86.23,70035.0,76.949,77.0472,76.949,77.0204,70035.0
2018-06-21 11:20:00,86.22,86.25,86.18,86.2,39590.0,77.0115,77.0383,76.9758,76.9936,39590.0
2018-06-21 11:25:00,86.18,86.23,86.16,86.18,31534.0,76.9758,77.0204,76.9579,76.9758,31534.0
2018-06-21 11:30:00,86.18,86.24,86.18,86.2,27088.0,76.9758,77.0294,76.9758,76.9936,27088.0
2018-06-21 11:35:00,86.2,86.24,86.17,86.23,22222.0,76.9936,77.0294,76.9668,77.0204,22222.0
2018-06-21 11:40:00,86.23,86.29,86.18,86.29,18010.0,77.0204,77.074,76.9758,77.074,18010.0
2018-06-21 11:45:00,86.29,86.34,86.29,86.31,31207.0,77.074,77.1187,77.074,77.0919,31207.0
2018-06-21 11:50:00,86.3,86.36,86.3,86.31,25816.0,77.0829,77.1365,77.0829,77.0919,25816.0
2018-06-21 11:55:00,86.31,86.35,86.29,86.34,15469.0,77.0919,77.1276,77.074,77.1187,15469.0
2018-06-21 12:00:00,86.34,86.34,86.18,86.18,20625.0,77.1187,77.1187,76.9758,76.9758,20625.0
2018-06-21 12:05:00,86.18,86.21,86.12,86.16,58392.0,76.9758,77.0026,76.9222,76.9579,58392.0
2018-06-21 12:10:00,86.17,86.19,86.14,86.15,87406.0,76.9668,76.9847,76.94,76.949,87406.0
2018-06-21 12:15:00,86.15,86.22,86.13,86.17,131688.0,76.949,77.0115,76.9311,76.9668,131688.0
2018-06-21 12:20:00,86.18,86.22,86.15,86.16,22410.0,76.9758,77.0115,76.949,76.9579,22410.0
2018-06-21 12:25:00,86.15,86.22,86.15,86.18,21764.0,76.949,77.0115,76.949,76.9758,21764.0
2018-06-21 12:30:00,86.19,86.21,86.11,86.12,32218.0,76.9847,77.0026,76.9132,76.9222,32218.0
2018-06-21 12:35:00,86.11,86.17,86.11,86.15,12284.0,76.9132,76.9668,76.9132,76.949,12284.0
2018-06-21 12:40:00,86.15,86.18,86.13,86.18,19938.0,76.949,76.9758,76.9311,76.9758,19938.0
2018-06-21 12:45:00,86.18,86.21,86.14,86.19,15739.0,76.9758,77.0026,76.94,76.9847,15739.0
2018-06-21 12:50:00,86.18,86.21,86.17,86.2,24302.0,76.9758,77.0026,76.9668,76.9936,24302.0
2018-06-21 12:55:00,86.19,86.21,86.11,86.12,25989.0,76.9847,77.0026,76.9132,76.9222,25989.0
2018-06-21 13:00:00,86.12,86.13,86.05,86.06,9694.0,76.9222,76.9311,76.8596,76.8686,9694.0
2018-06-21 13:05:00,86.05,86.11,86.04,86.1,29606.0,76.8596,76.9132,76.8507,76.9043,29606.0
2018-06-21 13:10:00,86.11,86.12,86.08,86.09,16471.0,76.9132,76.9222,76.8864,76.8954,16471.0
2018-06-21 13:15:00,86.09,86.13,86.08,86.13,25516.0,76.8954,76.9311,76.8864,76.9311,25516.0
2018-06-21 13:20:00,86.12,86.15,86.09,86.15,18889.0,76.9222,76.949,76.8954,76.949,18889.0
2018-06-21 13:25:00,86.15,86.16,86.08,86.09,13870.0,76.949,76.9579,76.8864,76.8954,13870.0
2018-06-21 13:30:00,86.08,86.14,86.03,86.06,39119.0,76.8864,76.94,76.8418,76.8686,39119.0
2018-06-21 13:35:00,86.06,86.1,86.04,86.04,23185.0,76.8686,76.9043,76.8507,76.8507,23185.0
2018-06-21 13:40:00,86.04,86.11,85.99,86.09,20818.0,76.8507,76.9132,76.8061,76.8954,20818.0
2018-06-21 13:45:00,86.08,86.1,86.06,86.09,30807.0,76.8864,76.9043,76.8686,76.8954,30807.0
2018-06-21 13:50:00,86.09,86.13,86.03,86.13,33241.0,76.8954,76.9311,76.8418,76.9311,33241.0
2018-06-21 13:55:00,86.13,86.21,86.12,86.19,16299.0,76.9311,77.0026,76.9222,76.9847,16299.0
2018-06-21 14:00:00,86.18,86.29,86.15,86.18,43826.0,76.9758,77.074,76.949,76.9758,43826.0
2018-06-21 14:05:00,86.18,86.23,86.15,86.23,43674.0,76.9758,77.0204,76.949,77.0204,43674.0
2018-06-21 14:10:00,86.23,86.26,86.2,86.22,288924.0,77.0204,77.0472,76.9936,77.0115,288924.0
2018-06-21 14:15:00,86.22,86.23,86.16,86.18,12315.0,77.0115,77.0204,76.9579,76.9758,12315.0
2018-06-21 14:20:00,86.18,86.2,86.13,86.14,22659.0,76.9758,76.9936,76.9311,76.94,22659.0
2018-06-21 14:25:00,86.13,86.15,86.1,86.11,52925.0,76.9311,76.949,76.9043,76.9132,52925.0
2018-06-21 14:30:00,86.11,86.14,86.07,86.07,115562.0,76.9132,76.94,76.8775,76.8775,115562.0
2018-06-21 14:35:00,86.08,86.11,86.04,86.05,79098.0,76.8864,76.9132,76.8507,76.8596,79098.0
2018-06-21 14:40:00,86.06,86.06,85.98,86.02,26844.0,76.8686,76.8686,76.7971,76.8329,26844.0
2018-06-21 14:45:00,86.02,86.06,86.01,86.05,35061.0,76.8329,76.8686,76.8239,76.8596,35061.0
2018-06-21 14:50:00,86.05,86.05,85.99,86.0,32858.0,76.8596,76.8596,76.8061,76.815,32858.0
2018-06-21 14:55:00,86.0,86.03,85.96,85.97,19509.0,76.815,76.8418,76.7793,76.7882,19509.0
2018-06-21 15:00:00,85.96,86.0,85.94,85.99,30001.0,76.7793,76.815,76.7614,76.8061,30001.0
2018-06-21 15:05:00,85.98,86.03,85.96,86.01,30209.0,76.7971,76.8418,76.7793,76.8239,30209.0
2018-06-21 15:10:00,86.0,86.01,85.95,85.99,23623.0,76.815,76.8239,76.7703,76.8061,23623.0
2018-06-21 15:15:00,85.98,85.99,85.87,85.88,21980.0,76.7971,76.8061,76.6989,76.7078,21980.0
2018-06-21 15:20:00,85.87,85.88,85.71,85.82,39588.0,76.6989,76.7078,76.556,76.6542,39588.0
2018-06-21 15:25:00,85.81,85.87,85.77,85.8,34524.0,76.6453,76.6989,76.6096,76.6363,34524.0
2018-06-21 15:30:00,85.8,85.81,85.7,85.72,32145.0,76.6363,76.6453,76.547,76.5649,32145.0
2018-06-21 15:35:00,85.72,85.75,85.68,85.74,40226.0,76.5649,76.5917,76.5292,76.5828,40226.0
2018-06-21 15:40:00,85.73,85.74,85.62,85.63,47029.0,76.5738,76.5828,76.4756,76.4845,47029.0
2018-06-21 15:45:00,85.64,85.76,85.56,85.76,95323.0,76.4934,76.6006,76.422,76.6006,95323.0
2018-06-21 15:50:00,85.75,85.82,85.71,85.78,73461.0,76.5917,76.6542,76.556,76.6185,73461.0
2018-06-21 15:55:00,85.78,85.83,85.76,85.81,116161.0,76.6185,76.6631,76.6006,76.6453,116161.0
2018-06-22 09:30:00,86.21,86.25,86.02,86.17,60004.0,77.0026,77.0383,76.8329,76.9668,60004.0
2018-06-22 09:35:00,86.18,86.25,86.06,86.1,32473.0,76.9758,77.0383,76.8686,76.9043,32473.0
2018-06-22 09:40:00,86.09,86.11,85.93,85.99,37923.0,76.8954,76.9132,76.7525,76.8061,37923.0
2018-06-22 09:45:00,86.0,86.01,85.88,85.96,31294.0,76.815,76.8239,76.7078,76.7793,31294.0
2018-06-22 09:50:00,85.97,86.14,85.96,86.13,21701.0,76.7882,76.94,76.7793,76.9311,21701.0
2018-06-22 09:55:00,86.11,86.14,86.05,86.09,34274.0,76.9132,76.94,76.8596,76.8954,34274.0
2018-06-22 10:00:00,86.1,86.16,86.04,86.11,38669.0,76.9043,76.9579,76.8507,76.9132,38669.0
2018-06-22 10:05:00,86.12,86.17,86.08,86.12,99728.0,76.9222,76.9668,76.8864,76.9222,99728.0
2018-06-22 10:10:00,86.12,86.18,86.06,86.18,16279.0,76.9222,76.9758,76.8686,76.9758,16279.0
2018-06-22 10:15:00,86.18,86.19,86.14,86.16,19810.0,76.9758,76.9847,76.94,76.9579,19810.0
2018-06-22 10:20:00,86.14,86.22,86.12,86.12,38095.0,76.94,77.0115,76.9222,76.9222,38095.0
2018-06-22 10:25:00,86.12,86.13,85.98,86.03,23384.0,76.9222,76.9311,76.7971,76.8418,23384.0
2018-06-22 10:30:00,86.01,86.04,85.93,86.0,26609.0,76.8239,76.8507,76.7525,76.815,26609.0
2018-06-22 10:35:00,86.0,86.04,85.92,85.93,31667.0,76.815,76.8507,76.7435,76.7525,31667.0
2018-06-22 10:40:00,85.93,85.94,85.82,85.83,36045.0,76.7525,76.7614,76.6542,76.6631,36045.0
2018-06-22 10:45:00,85.83,85.91,85.83,85.85,60733.0,76.6631,76.7346,76.6631,76.681,60733.0
2018-06-22 10:50:00,85.86,85.86,85.79,85.86,16554.0,76.6899,76.6899,76.6274,76.6899,16554.0
2018-06-22 10:55:00,85.85,86.02,85.82,86.02,20673.0,76.681,76.8329,76.6542,76.8329,20673.0
2018-06-22 11:00:00,86.03,86.1,86.01,86.08,31515.0,76.8418,76.9043,76.8239,76.8864,31515.0
2018-06-22 11:05:00,86.1,86.1,86.05,86.09,33782.0,76.9043,76.9043,76.8596,76.8954,33782.0
2018-06-22 11:10:00,86.08,86.1,86.05,86.08,16150.0,76.8864,76.9043,76.8596,76.8864,16150.0
2018-06-22 11:15:00,86.07,86.07,86.0,86.01,21051.0,76.8775,76.8775,76.815,76.8239,21051.0
2018-06-22 11:20:00,86.01,86.03,85.92,85.92,27380.0,76.8239,76.8418,76.7435,76.7435,27380.0
2018-06-22 11:25:00,85.92,86.1,85.92,86.07,25166.0,76.7435,76.9043,76.7435,76.8775,25166.0
2018-06-22 11:30:00,86.08,86.08,85.99,86.0,31111.0,76.8864,76.8864,76.8061,76.815,31111.0
2018-06-22 11:35:00,85.99,86.01,85.96,85.97,24824.0,76.8061,76.8239,76.7793,76.7882,24824.0
2018-06-22 11:40:00,85.96,86.07,85.95,86.07,15086.0,76.7793,76.8775,76.7703,76.8775,15086.0
2018-06-22 11:45:00,86.07,86.08,86.0,86.03,36064.0,76.8775,76.8864,76.815,76.8418,36064.0
2018-06-22 11:50:00,86.03,86.04,85.95,85.97,14470.0,76.8418,76.8507,76.7703,76.7882,14470.0
2018-06-22 11:55:00,85.97,85.97,85.91,85.91,16822.0,76.7882,76.7882,76.7346,76.7346,16822.0
2018-06-22 12:00:00,85.91,85.96,85.9,85.95,38322.0,76.7346,76.7793,76.7257,76.7703,38322.0
2018-06-22 12:05:00,85.94,85.98,85.94,85.95,26791.0,76.7614,76.7971,76.7614,76.7703,26791.0
2018-06-22 12:10:00,85.95,85.99,85.94,85.97,17208.0,76.7703,76.8061,76.7614,76.7882,17208.0
2018-06-22 12:15:00,85.97,86.01,85.96,85.97,16254.0,76.7882,76.8239,76.7793,76.7882,16254.0
2018-06-22 12:20:00,85.96,85.97,85.93,85.95,17247.0,76.7793,76.7882,76.7525,76.7703,17247.0
2018-06-22 12:25:00,85.93,85.95,85.82,85.84,23318.0,76.7525,76.7703,76.6542,76.6721,23318.0
2018-06-22 12:30:00,85.84,85.85,85.77,85.8,18611.0,76.6721,76.681,76.6096,76.6363,18611.0
2018-06-22 12:35:00,85.81,85.81,85.77,85.77,25400.0,76.6453,76.6453,76.6096,76.6096,25400.0
2018-06-22 12:40:00,85.77,85.79,85.76,85.78,21137.0,76.6096,76.6274,76.6006,76.6185,21137.0
2018-06-22 12:45:00,85.78,85.78,85.74,85.75,14256.0,76.6185,76.6185,76.5828,76.5917,14256.0
2018-06-22 12:50:00,85.75,85.78,85.7,85.71,19704.0,76.5917,76.6185,76.547,76.556,19704.0
2018-06-22 12:55:00,85.71,85.72,85.66,85.7,19258.0,76.556,76.5649,76.5113,76.547,19258.0
2018-06-22 13:00:00,85.69,85.75,85.69,85.75,21524.0,76.5381,76.5917,76.5381,76.5917,21524.0
2018-06-22 13:05:00,85.75,85.78,85.74,85.78,18906.0,76.5917,76.6185,76.5828,76.6185,18906.0
2018-06-22 13:10:00,85.78,85.79,85.72,85.73,31678.0,76.6185,76.6274,76.5649,76.5738,31678.0
2018-06-22 13:15:00,85.72,85.77,85.72,85.76,50023.0,76.5649,76.6096,76.5649,76.6006,50023.0
2018-06-22 13:20:00,85.77,85.81,85.76,85.8,74106.0,76.6096,76.6453,76.6006,76.6363,74106.0
2018-06-22 13:25:00,85.8,85.86,85.78,85.84,47926.0,76.6363,76.6899,76.6185,76.6721,47926.0
2018-06-22 13:30:00,85.84,85.87,85.8,85.87,29230.0,76.6721,76.6989,76.6363,76.6989,29230.0
2018-06-22 13:35:00,85.87,85.91,85.86,85.9,73637.0,76.6989,76.7346,76.6899,76.7257,73637.0
2018-06-22 13:40:00,85.9,85.96,85.89,85.89,31964.0,76.7257,76.7793,76.7167,76.7167,31964.0
2018-06-22 13:45:00,85.89,85.92,85.85,85.91,28126.0,76.7167,76.7435,76.681,76.7346,28126.0
2018-06-22 13:50:00,85.91,85.99,85.9,85.96,66715.0,76.7346,76.8061,76.7257,76.7793,66715.0
2018-06-22 13:55:00,85.96,85.98,85.91,85.92,51080.0,76.7793,76.7971,76.7346,76.7435,51080.0
2018-06-22 14:00:00,85.91,85.92,85.89,85.89,15937.0,76.7346,76.7435,76.7167,76.7167,15937.0
2018-06-22 14:05:00,85.88,85.89,85.8,85.83,26055.0,76.7078,76.7167,76.6363,76.6631,26055.0
2018-06-22 14:10:00,85.83,85.83,85.75,85.78,23445.0,76.6631,76.6631,76.5917,76.6185,23445.0
2018-06-22 14:15:00,85.78,85.79,85.72,85.73,43836.0,76.6185,76.6274,76.5649,76.5738,43836.0
2018-06-22 14:20:00,85.73,85.74,85.56,85.61,46095.0,76.5738,76.5828,76.422,76.4666,46095.0
2018-06-22 14:25:00,85.61,85.63,85.52,85.54,34765.0,76.4666,76.4845,76.3863,76.4041,34765.0
2018-06-22 14:30:00,85.54,85.54,85.41,85.42,57815.0,76.4041,76.4041,76.288,76.2969,57815.0
2018-06-22 14:35:00,85.42,85.52,85.42,85.5,59326.0,76.2969,76.3863,76.2969,76.3684,59326.0
2018-06-22 14:40:00,85.5,85.58,85.5,85.52,29794.0,76.3684,76.4398,76.3684,76.3863,29794.0
2018-06-22 14:45:00,85.51,85.56,85.46,85.51,42539.0,76.3773,76.422,76.3327,76.3773,42539.0
2018-06-22 14:50:00,85.5,85.52,85.43,85.46,29334.0,76.3684,76.3863,76.3059,76.3327,29334.0
2018-06-22 14:55:00,85.46,85.49,85.41,85.42,39970.0,76.3327,76.3595,76.288,76.2969,39970.0
2018-06-22 15:00:00,85.42,85.46,85.39,85.42,47379.0,76.2969,76.3327,76.2701,76.2969,47379.0
2018-06-22 15:05:00,85.42,85.46,85.4,85.43,40894.0,76.2969,76.3327,76.2791,76.3059,40894.0
2018-06-22 15:10:00,85.43,85.48,85.39,85.48,30583.0,76.3059,76.3505,76.2701,76.3505,30583.0
2018-06-22 15:15:00,85.48,85.5,85.42,85.45,19398.0,76.3505,76.3684,76.2969,76.3237,19398.0
2018-06-22 15:20:00,85.45,85.5,85.43,85.5,26442.0,76.3237,76.3684,76.3059,76.3684,26442.0
2018-06-22 15:25:00,85.5,85.56,85.49,85.54,44774.0,76.3684,76.422,76.3595,76.4041,44774.0
2018-06-22 15:30:00,85.53,85.57,85.51,85.53,28125.0,76.3952,76.4309,76.3773,76.3952,28125.0
2018-06-22 15:35:00,85.53,85.56,85.5,85.56,28641.0,76.3952,76.422,76.3684,76.422,28641.0
2018-06-22 15:40:00,85.57,85.6,85.55,85.59,26976.0,76.4309,76.4577,76.413,76.4488,26976.0
2018-06-22 15:45:00,85.6,85.71,85.6,85.71,29439.0,76.4577,76.556,76.4577,76.556,29439.0
2018-06-22 15:50:00,85.7,85.88,85.7,85.88,96023.0,76.547,76.7078,76.547,76.7078,96023.0
2018-06-22 15:55:00,85.88,85.88,85.71,85.74,157773.0,76.7078,76.7078,76.556,76.5828,157773.0
2018-06-25 09:30:00,85.56,85.63,85.44,85.5,138582.0,76.422,76.4845,76.3148,76.3684,138582.0
2018-06-25 09:35:00,85.5,85.52,85.27,85.27,54034.0,76.3684,76.3863,76.163,76.163,54034.0
2018-06-25 09:40:00,85.27,85.31,85.03,85.03,84247.0,76.163,76.1987,75.9486,75.9486,84247.0
2018-06-25 09:45:00,85.03,85.04,84.66,84.85,202043.0,75.9486,75.9575,75.6181,75.7878,202043.0
2018-06-25 09:50:00,84.85,84.91,84.78,84.82,36753.0,75.7878,75.8414,75.7253,75.761,36753.0
2018-06-25 09:55:00,84.8,84.81,84.59,84.62,33185.0,75.7432,75.7521,75.5556,75.5824,33185.0
2018-06-25 10:00:00,84.6,84.71,84.49,84.52,49776.0,75.5645,75.6628,75.4663,75.4931,49776.0
2018-06-25 10:05:00,84.5,84.61,84.48,84.5,53555.0,75.4752,75.5734,75.4573,75.4752,53555.0
2018-06-25 10:10:00,84.49,84.62,84.48,84.52,34850.0,75.4663,75.5824,75.4573,75.4931,34850.0
2018-06-25 10:15:00,84.52,84.63,84.46,84.47,54168.0,75.4931,75.5913,75.4395,75.4484,54168.0
2018-06-25 10:20:00,84.49,84.59,84.43,84.59,43872.0,75.4663,75.5556,75.4127,75.5556,43872.0
2018-06-25 10:25:00,84.59,84.71,84.53,84.68,36432.0,75.5556,75.6628,75.502,75.636,36432.0
2018-06-25 10:30:00,84.68,84.71,84.54,84.62,49684.0,75.636,75.6628,75.5109,75.5824,49684.0
2018-06-25 10:35:00,84.61,84.7,84.54,84.55,56763.0,75.5734,75.6538,75.5109,75.5199,56763.0
2018-06-25 10:40:00,84.55,84.78,84.5,84.78,56140.0,75.5199,75.7253,75.4752,75.7253,56140.0
2018-06-25 10:45:00,84.76,84.77,84.64,84.69,51445.0,75.7074,75.7164,75.6002,75.6449,51445.0
2018-06-25 10:50:00,84.68,84.73,84.57,84.58,26963.0,75.636,75.6806,75.5377,75.5466,26963.0
2018-06-25 10:55:00,84.57,84.58,84.49,84.53,35049.0,75.5377,75.5466,75.4663,75.502,35049.0
2018-06-25 11:00:00,84.53,84.57,84.42,84.42,101208.0,75.502,75.5377,75.4037,75.4037,101208.0
2018-06-25 11:05:00,84.41,84.46,84.4,84.42,18869.0,75.3948,75.4395,75.3859,75.4037,18869.0
2018-06-25 11:10:00,84.41,84.49,84.36,84.39,71269.0,75.3948,75.4663,75.3501,75.3769,71269.0
2018-06-25 11:15:00,84.38,84.43,84.3,84.33,61403.0,75.368,75.4127,75.2966,75.3233,61403.0
2018-06-25 11:20:00,84.33,84.34,84.19,84.19,45363.0,75.3233,75.3323,75.1983,75.1983,45363.0
2018-06-25 11:25:00,84.2,84.28,84.13,84.15,55926.0,75.2072,75.2787,75.1447,75.1626,55926.0
2018-06-25 11:30:00,84.17,84.22,84.11,84.14,54838.0,75.1804,75.2251,75.1268,75.1536,54838.0
2018-06-25 11:35:00,84.14,84.16,84.04,84.05,93053.0,75.1536,75.1715,75.0643,75.0733,93053.0
2018-06-25 11:40:00,84.05,84.3,84.04,84.26,31510.0,75.0733,75.2966,75.0643,75.2608,31510.0
2018-06-25 11:45:00,84.26,84.32,84.22,84.3,141599.0,75.2608,75.3144,75.2251,75.2966,141599.0
2018-06-25 11:50:00,84.28,84.3,84.22,84.22,32472.0,75.2787,75.2966,75.2251,75.2251,32472.0
2018-06-25 11:55:00,84.22,84.29,84.19,84.2,28000.0,75.2251,75.2876,75.1983,75.2072,28000.0
2018-06-25 12:00:00,84.2,84.23,84.04,84.12,57601.0,75.2072,75.234,75.0643,75.1358,57601.0
2018-06-25 12:05:00,84.13,84.14,84.02,84.02,39281.0,75.1447,75.1536,75.0465,75.0465,39281.0
2018-06-25 12:10:00,84.02,84.1,83.98,84.09,93721.0,75.0465,75.1179,75.0107,75.109,93721.0
2018-06-25 12:15:00,84.07,84.09,84.0,84.05,27668.0,75.0911,75.109,75.0286,75.0733,27668.0
2018-06-25 12:20:00,84.04,84.18,83.96,84.18,39827.0,75.0643,75.1894,74.9929,75.1894,39827.0
2018-06-25 12:25:00,84.19,84.2,84.15,84.18,30177.0,75.1983,75.2072,75.1626,75.1894,30177.0
2018-06-25 12:30:00,84.19,84.21,84.13,84.19,27414.0,75.1983,75.2162,75.1447,75.1983,27414.0
2018-06-25 12:35:00,84.2,84.24,84.15,84.2,37718.0,75.2072,75.243,75.1626,75.2072,37718.0
2018-06-25 12:40:00,84.21,84.33,84.21,84.32,42086.0,75.2162,75.3233,75.2162,75.3144,42086.0
2018-06-25 12:45:00,84.32,84.32,84.25,84.29,40432.0,75.3144,75.3144,75.2519,75.2876,40432.0
2018-06-25 12:50:00,84.31,84.41,84.3,84.36,23127.0,75.3055,75.3948,75.2966,75.3501,23127.0
2018-06-25 12:55:00,84.36,84.47,84.36,84.44,43066.0,75.3501,75.4484,75.3501,75.4216,43066.0
2018-06-25 13:00:00,84.44,84.45,84.36,84.4,32541.0,75.4216,75.4305,75.3501,75.3859,32541.0
2018-06-25 13:05:00,84.41,84.44,84.36,84.42,26890.0,75.3948,75.4216,75.3501,75.4037,26890.0
2018-06-25 13:10:00,84.42,84.44,84.34,84.34,14653.0,75.4037,75.4216,75.3323,75.3323,14653.0
2018-06-25 13:15:00,84.33,84.44,84.33,84.39,26535.0,75.3233,75.4216,75.3233,75.3769,26535.0
2018-06-25 13:20:00,84.39,84.45,84.36,84.42,44907.0,75.3769,75.4305,75.3501,75.4037,44907.0
2018-06-25 13:25:00,84.42,84.53,84.4,84.48,42595.0,75.4037,75.502,75.3859,75.4573,42595.0
2018-06-25 13:30:00,84.49,84.67,84.48,84.66,32425.0,75.4663,75.627,75.4573,75.6181,32425.0
2018-06-25 13:35:00,84.67,84.69,84.58,84.69,22885.0,75.627,75.6449,75.5466,75.6449,22885.0
2018-06-25 13:40:00,84.67,84.86,84.65,84.86,18278.0,75.627,75.7967,75.6092,75.7967,18278.0
2018-06-25 13:45:00,84.86,84.9,84.77,84.85,22646.0,75.7967,75.8325,75.7164,75.7878,22646.0
2018-06-25 13:50:00,84.86,84.86,84.75,84.76,37973.0,75.7967,75.7967,75.6985,75.7074,37973.0
2018-06-25 13:55:00,84.77,84.78,84.7,84.72,25393.0,75.7164,75.7253,75.6538,75.6717,25393.0
2018-06-25 14:00:00,84.72,84.77,84.64,84.66,16026.0,75.6717,75.7164,75.6002,75.6181,16026.0
2018-06-25 14:05:00,84.66,84.69,84.62,84.63,35671.0,75.6181,75.6449,75.5824,75.5913,35671.0
2018-06-25 14:10:00,84.63,84.69,84.6,84.64,22075.0,75.5913,75.6449,75.5645,75.6002,22075.0
2018-06-25 14:15:00,84.65,84.65,84.52,84.54,33414.0,75.6092,75.6092,75.4931,75.5109,33414.0
2018-06-25 14:20:00,84.55,84.57,84.5,84.53,69067.0,75.5199,75.5377,75.4752,75.502,69067.0
2018-06-25 14:25:00,84.52,84.55,84.48,84.54,77070.0,75.4931,75.5199,75.4573,75.5109,77070.0
2018-06-25 14:30:00,84.54,84.54,84.43,84.43,277394.0,75.5109,75.5109,75.4127,75.4127,277394.0
2018-06-25 14:35:00,84.43,84.46,84.34,84.34,30948.0,75.4127,75.4395,75.3323,75.3323,30948.0
2018-06-25 14:40:00,84.33,84.34,84.26,84.32,30790.0,75.3233,75.3323,75.2608,75.3144,30790.0
2018-06-25 14:45:00,84.32,84.32,84.21,84.22,53659.0,75.3144,75.3144,75.2162,75.2251,53659.0
2018-06-25 14:50:00,84.22,84.22,84.1,84.12,88885.0,75.2251,75.2251,75.1179,75.1358,88885.0
2018-06-25 14:55:00,84.12,84.22,84.1,84.2,50742.0,75.1358,75.2251,75.1179,75.2072,50742.0
2018-06-25 15:00:00,84.2,84.24,84.15,84.21,124190.0,75.2072,75.243,75.1626,75.2162,124190.0
2018-06-25 15:05:00,84.2,84.21,84.13,84.15,25012.0,75.2072,75.2162,75.1447,75.1626,25012.0
2018-06-25 15:10:00,84.15,84.22,84.07,84.08,29236.0,75.1626,75.2251,75.0911,75.1,29236.0
2018-06-25 15:15:00,84.07,84.17,84.05,84.17,42313.0,75.0911,75.1804,75.0733,75.1804,42313.0
2018-06-25 15:20:00,84.18,84.21,84.11,84.15,59242.0,75.1894,75.2162,75.1268,75.1626,59242.0
2018-06-25 15:25:00,84.15,84.17,84.09,84.09,144697.0,75.1626,75.1804,75.109,75.109,144697.0
2018-06-25 15:30:00,84.1,84.22,84.07,84.2,109390.0,75.1179,75.2251,75.0911,75.2072,109390.0
2018-06-25 15:35:00,84.2,84.47,84.2,84.45,51823.0,75.2072,75.4484,75.2072,75.4305,51823.0
2018-06-25 15:40:00,84.46,84.55,84.45,84.47,48453.0,75.4395,75.5199,75.4305,75.4484,48453.0
2018-06-25 15:45:00,84.49,84.51,84.38,84.46,43922.0,75.4663,75.4841,75.368,75.4395,43922.0
2018-06-25 15:50:00,84.45,84.53,84.38,84.42,60328.0,75.4305,75.502,75.368,75.4037,60328.0
2018-06-25 15:55:00,84.4,84.49,84.37,84.44,163499.0,75.3859,75.4663,75.3591,75.4216,163499.0
2018-06-26 09:30:00,84.29,84.39,84.15,84.16,130385.0,75.5075,75.5971,75.3821,75.391,130385.0
2018-06-26 09:35:00,84.16,84.16,84.07,84.11,40875.0,75.391,75.391,75.3104,75.3462,40875.0
2018-06-26 09:40:00,84.07,84.27,84.07,84.23,48649.0,75.3104,75.4896,75.3104,75.4537,48649.0
2018-06-26 09:45:00,84.22,84.27,84.08,84.18,153759.0,75.4448,75.4896,75.3194,75.409,153759.0
2018-06-26 09:50:00,84.18,84.3,84.09,84.19,294486.0,75.409,75.5164,75.3283,75.4179,294486.0
2018-06-26 09:55:00,84.2,84.23,84.13,84.23,73765.0,75.4269,75.4537,75.3642,75.4537,73765.0
2018-06-26 10:00:00,84.23,84.4,84.19,84.29,60599.0,75.4537,75.606,75.4179,75.5075,60599.0
2018-06-26 10:05:00,84.28,84.3,84.19,84.21,41680.0,75.4985,75.5164,75.4179,75.4358,41680.0
2018-06-26 10:10:00,84.2,84.29,84.18,84.25,47943.0,75.4269,75.5075,75.409,75.4717,47943.0
2018-06-26 10:15:00,84.24,84.41,84.24,84.31,54997.0,75.4627,75.615,75.4627,75.5254,54997.0
2018-06-26 10:20:00,84.32,84.35,84.23,84.26,31892.0,75.5344,75.5612,75.4537,75.4806,31892.0
2018-06-26 10:25:00,84.26,84.28,84.16,84.16,34156.0,75.4806,75.4985,75.391,75.391,34156.0
2018-06-26 10:30:00,84.16,84.28,84.14,84.26,56146.0,75.391,75.4985,75.3731,75.4806,56146.0
2018-06-26 10:35:00,84.25,84.29,84.16,84.27,48238.0,75.4717,75.5075,75.391,75.4896,48238.0
2018-06-26 10:40:00,84.27,84.37,84.26,84.33,46435.0,75.4896,75.5792,75.4806,75.5433,46435.0
2018-06-26 10:45:00,84.33,84.33,84.14,84.29,28124.0,75.5433,75.5433,75.3731,75.5075,28124.0
2018-06-26 10:50:00,84.28,84.41,84.28,84.38,33344.0,75.4985,75.615,75.4985,75.5881,33344.0
2018-06-26 10:55:00,84.38,84.43,84.37,84.39,64598.0,75.5881,75.6329,75.5792,75.5971,64598.0
2018-06-26 11:00:00,84.38,84.5,84.36,84.5,29114.0,75.5881,75.6956,75.5702,75.6956,29114.0
2018-06-26 11:05:00,84.51,84.54,84.45,84.53,265122.0,75.7046,75.7314,75.6508,75.7225,265122.0
2018-06-26 11:10:00,84.55,84.59,84.53,84.53,21598.0,75.7404,75.7762,75.7225,75.7225,21598.0
2018-06-26 11:15:00,84.52,84.55,84.44,84.44,30558.0,75.7135,75.7404,75.6419,75.6419,30558.0
2018-06-26 11:20:00,84.45,84.5,84.43,84.45,18248.0,75.6508,75.6956,75.6329,75.6508,18248.0
2018-06-26 11:25:00,84.44,84.49,84.41,84.41,15837.0,75.6419,75.6867,75.615,75.615,15837.0
2018-06-26 11:30:00,84.4,84.43,84.37,84.42,25170.0,75.606,75.6329,75.5792,75.6239,25170.0
2018-06-26 11:35:00,84.41,84.45,84.39,84.44,32544.0,75.615,75.6508,75.5971,75.6419,32544.0
2018-06-26 11:40:00,84.43,84.47,84.41,84.45,38786.0,75.6329,75.6687,75.615,75.6508,38786.0
2018-06-26 11:45:00,84.46,84.48,84.44,84.46,12627.0,75.6598,75.6777,75.6419,75.6598,12627.0
2018-06-26 11:50:00,84.47,84.48,84.41,84.43,18929.0,75.6687,75.6777,75.615,75.6329,18929.0
2018-06-26 11:55:00,84.43,84.49,84.4,84.49,17322.0,75.6329,75.6867,75.606,75.6867,17322.0
2018-06-26 12:00:00,84.49,84.56,84.48,84.53,16039.0,75.6867,75.7494,75.6777,75.7225,16039.0
2018-06-26 12:05:00,84.54,84.63,84.53,84.61,31699.0,75.7314,75.8121,75.7225,75.7941,31699.0
2018-06-26 12:10:00,84.62,84.65,84.59,84.65,13762.0,75.8031,75.83,75.7762,75.83,13762.0
2018-06-26 12:15:00,84.63,84.67,84.6,84.66,16683.0,75.8121,75.8479,75.7852,75.8389,16683.0
2018-06-26 12:20:00,84.66,84.73,84.65,84.69,10813.0,75.8389,75.9016,75.83,75.8658,10813.0
2018-06-26 12:25:00,84.67,84.7,84.64,84.69,11190.0,75.8479,75.8748,75.821,75.8658,11190.0
2018-06-26 12:30:00,84.7,84.74,84.69,84.71,21824.0,75.8748,75.9106,75.8658,75.8837,21824.0
2018-06-26 12:35:00,84.73,84.78,84.73,84.75,13403.0,75.9016,75.9464,75.9016,75.9196,13403.0
2018-06-26 12:40:00,84.75,84.82,84.72,84.76,16117.0,75.9196,75.9823,75.8927,75.9285,16117.0
2018-06-26 12:45:00,84.75,84.78,84.74,84.76,18467.0,75.9196,75.9464,75.9106,75.9285,18467.0
2018-06-26 12:50:00,84.79,84.88,84.76,84.86,17533.0,75.9554,76.036,75.9285,76.0181,17533.0
2018-06-26 12:55:00,84.86,84.89,84.82,84.85,20674.0,76.0181,76.045,75.9823,76.0091,20674.0
2018-06-26 13:00:00,84.86,84.93,84.86,84.92,32381.0,76.0181,76.0808,76.0181,76.0718,32381.0
2018-06-26 13:05:00,84.91,84.99,84.89,84.99,31116.0,76.0629,76.1346,76.045,76.1346,31116.0
2018-06-26 13:10:00,84.99,85.0,84.93,84.98,49725.0,76.1346,76.1435,76.0808,76.1256,49725.0
2018-06-26 13:15:00,84.97,85.03,84.97,85.03,10657.0,76.1166,76.1704,76.1166,76.1704,10657.0
2018-06-26 13:20:00,85.03,85.03,84.91,84.92,13357.0,76.1704,76.1704,76.0629,76.0718,13357.0
2018-06-26 13:25:00,84.91,84.93,84.9,84.9,11968.0,76.0629,76.0808,76.0539,76.0539,11968.0
2018-06-26 13:30:00,84.9,84.91,84.82,84.83,12592.0,76.0539,76.0629,75.9823,75.9912,12592.0
2018-06-26 13:35:00,84.83,84.89,84.81,84.89,14075.0,75.9912,76.045,75.9733,76.045,14075.0
2018-06-26 13:40:00,84.89,84.89,84.82,84.83,10712.0,76.045,76.045,75.9823,75.9912,10712.0
2018-06-26 13:45:00,84.83,84.92,84.83,84.92,15285.0,75.9912,76.0718,75.9912,76.0718,15285.0
2018-06-26 13:50:00,84.92,84.94,84.88,84.89,25906.0,76.0718,76.0898,76.036,76.045,25906.0
2018-06-26 13:55:00,84.9,84.93,84.9,84.92,20256.0,76.0539,76.0808,76.0539,76.0718,20256.0
2018-06-26 14:00:00,84.92,85.0,84.91,84.94,561471.0,76.0718,76.1435,76.0629,76.0898,561471.0
2018-06-26 14:05:00,84.93,84.95,84.87,84.87,43726.0,76.0808,76.0987,76.0271,76.0271,43726.0
2018-06-26 14:10:00,84.88,84.9,84.85,84.9,11668.0,76.036,76.0539,76.0091,76.0539,11668.0
2018-06-26 14:15:00,84.89,84.91,84.89,84.91,26830.0,76.045,76.0629,76.045,76.0629,26830.0
2018-06-26 14:20:00,84.91,84.93,84.88,84.89,13332.0,76.0629,76.0808,76.036,76.045,13332.0
2018-06-26 14:25:00,84.89,84.92,84.87,84.92,33284.0,76.045,76.0718,76.0271,76.0718,33284.0
2018-06-26 14:30:00,84.91,84.93,84.89,84.93,41633.0,76.0629,76.0808,76.045,76.0808,41633.0
2018-06-26 14:35:00,84.93,84.98,84.91,84.95,149938.0,76.0808,76.1256,76.0629,76.0987,149938.0
2018-06-26 14:40:00,84.96,84.98,84.93,84.95,19012.0,76.1077,76.1256,76.0808,76.0987,19012.0
2018-06-26 14:45:00,84.94,84.96,84.87,84.9,22540.0,76.0898,76.1077,76.0271,76.0539,22540.0
2018-06-26 14:50:00,84.9,84.93,84.89,84.92,10324.0,76.0539,76.0808,76.045,76.0718,10324.0
2018-06-26 14:55:00,84.92,84.93,84.87,84.88,42035.0,76.0718,76.0808,76.0271,76.036,42035.0
2018-06-26 15:00:00,84.87,84.92,84.85,84.89,29924.0,76.0271,76.0718,76.0091,76.045,29924.0
2018-06-26 15:05:00,84.88,84.91,84.87,84.9,16954.0,76.036,76.0629,76.0271,76.0539,16954.0
2018-06-26 15:10:00,84.9,84.93,84.89,84.93,23537.0,76.0539,76.0808,76.045,76.0808,23537.0
2018-06-26 15:15:00,84.93,84.93,84.87,84.89,11655.0,76.0808,76.0808,76.0271,76.045,11655.0
2018-06-26 15:20:00,84.88,84.89,84.86,84.88,16862.0,76.036,76.045,76.0181,76.036,16862.0
2018-06-26 15:25:00,84.89,84.9,84.84,84.85,24156.0,76.045,76.0539,76.0002,76.0091,24156.0
2018-06-26 15:30:00,84.85,84.95,84.84,84.95,35836.0,76.0091,76.0987,76.0002,76.0987,35836.0
2018-06-26 15:35:00,84.95,84.95,84.89,84.9,35682.0,76.0987,76.0987,76.045,76.0539,35682.0
2018-06-26 15:40:00,84.9,84.9,84.84,84.88,27921.0,76.0539,76.0539,76.0002,76.036,27921.0
2018-06-26 15:45:00,84.88,84.88,84.79,84.81,62747.0,76.036,76.036,75.9554,75.9733,62747.0
2018-06-26 15:50:00,84.8,84.81,84.76,84.79,51178.0,75.9644,75.9733,75.9285,75.9554,51178.0
2018-06-26 15:55:00,84.79,84.83,84.71,84.74,190808.0,75.9554,75.9912,75.8837,75.9106,190808.0
2018-06-27 09:30:00,84.87,85.07,84.83,84.87,75510.0,76.0271,76.2062,75.9912,76.0271,75510.0
2018-06-27 09:35:00,84.87,84.87,84.74,84.76,107299.0,76.0271,76.0271,75.9106,75.9285,107299.0
2018-06-27 09:40:00,84.76,84.79,84.67,84.72,122774.0,75.9285,75.9554,75.8479,75.8927,122774.0
2018-06-27 09:45:00,84.72,84.89,84.69,84.86,39892.0,75.8927,76.045,75.8658,76.0181,39892.0
2018-06-27 09:50:00,84.85,84.96,84.85,84.96,29541.0,76.0091,76.1077,76.0091,76.1077,29541.0
2018-06-27 09:55:00,84.96,84.98,84.93,84.98,155806.0,76.1077,76.1256,76.0808,76.1256,155806.0
2018-06-27 10:00:00,84.98,85.01,84.9,85.01,47273.0,76.1256,76.1525,76.0539,76.1525,47273.0
2018-06-27 10:05:00,85.02,85.05,84.92,85.04,26396.0,76.1614,76.1883,76.0718,76.1793,26396.0
2018-06-27 10:10:00,85.04,85.1,85.04,85.08,38062.0,76.1793,76.2331,76.1793,76.2152,38062.0
2018-06-27 10:15:00,85.08,85.09,84.96,84.96,37236.0,76.2152,76.2241,76.1077,76.1077,37236.0
2018-06-27 10:20:00,84.97,85.03,84.97,84.99,28705.0,76.1166,76.1704,76.1166,76.1346,28705.0
2018-06-27 10:25:00,85.0,85.0,84.87,84.87,27139.0,76.1435,76.1435,76.0271,76.0271,27139.0
2018-06-27 10:30:00,84.91,85.0,84.91,84.93,35465.0,76.0629,76.1435,76.0629,76.0808,35465.0
2018-06-27 10:35:00,84.91,85.06,84.91,85.05,41500.0,76.0629,76.1973,76.0629,76.1883,41500.0
2018-06-27 10:40:00,85.05,85.06,84.94,84.95,38780.0,76.1883,76.1973,76.0898,76.0987,38780.0
2018-06-27 10:45:00,84.95,84.95,84.86,84.88,42961.0,76.0987,76.0987,76.0181,76.036,42961.0
2018-06-27 10:50:00,84.89,84.94,84.85,84.9,23630.0,76.045,76.0898,76.0091,76.0539,23630.0
2018-06-27 10:55:00,84.89,84.89,84.83,84.84,35812.0,76.045,76.045,75.9912,76.0002,35812.0
2018-06-27 11:00:00,84.84,84.87,84.71,84.72,45086.0,76.0002,76.0271,75.8837,75.8927,45086.0
2018-06-27 11:05:00,84.71,84.72,84.63,84.67,53313.0,75.8837,75.8927,75.8121,75.8479,53313.0
2018-06-27 11:10:00,84.66,84.69,84.6,84.63,30593.0,75.8389,75.8658,75.7852,75.8121,30593.0
2018-06-27 11:15:00,84.63,84.65,84.55,84.64,40947.0,75.8121,75.83,75.7404,75.821,40947.0
2018-06-27 11:20:00,84.65,84.71,84.58,84.6,77105.0,75.83,75.8837,75.7673,75.7852,77105.0
2018-06-27 11:25:00,84.6,84.62,84.53,84.53,44347.0,75.7852,75.8031,75.7225,75.7225,44347.0
2018-06-27 11:30:00,84.52,84.57,84.5,84.56,37723.0,75.7135,75.7583,75.6956,75.7494,37723.0
2018-06-27 11:35:00,84.55,84.6,84.55,84.57,72046.0,75.7404,75.7852,75.7404,75.7583,72046.0
2018-06-27 11:40:00,84.57,84.58,84.48,84.5,253345.0,75.7583,75.7673,75.6777,75.6956,253345.0
2018-06-27 11:45:00,84.49,84.59,84.49,84.57,74142.0,75.6867,75.7762,75.6867,75.7583,74142.0
2018-06-27 11:50:00,84.57,84.6,84.56,84.59,58885.0,75.7583,75.7852,75.7494,75.7762,58885.0
2018-06-27 11:55:00,84.6,84.65,84.58,84.59,200157.0,75.7852,75.83,75.7673,75.7762,200157.0
2018-06-27 12:00:00,84.58,84.69,84.57,84.68,35464.0,75.7673,75.8658,75.7583,75.8569,35464.0
2018-06-27 12:05:00,84.69,84.71,84.66,84.67,12195.0,75.8658,75.8837,75.8389,75.8479,12195.0
2018-06-27 12:10:00,84.68,84.69,84.65,84.69,15257.0,75.8569,75.8658,75.83,75.8658,15257.0
2018-06-27 12:15:00,84.69,84.76,84.68,84.75,22068.0,75.8658,75.9285,75.8569,75.9196,22068.0
2018-06-27 12:20:00,84.75,84.75,84.7,84.7,41201.0,75.9196,75.9196,75.8748,75.8748,41201.0
2018-06-27 12:25:00,84.71,84.71,84.66,84.67,23046.0,75.8837,75.8837,75.8389,75.8479,23046.0
2018-06-27 12:30:00,84.66,84.67,84.6,84.61,19293.0,75.8389,75.8479,75.7852,75.7941,19293.0
2018-06-27 12:35:00,84.62,84.62,84.54,84.56,21873.0,75.8031,75.8031,75.7314,75.7494,21873.0
2018-06-27 12:40:00,84.56,84.56,84.44,84.44,36966.0,75.7494,75.7494,75.6419,75.6419,36966.0
2018-06-27 12:45:00,84.44,84.46,84.4,84.44,30353.0,75.6419,75.6598,75.606,75.6419,30353.0
2018-06-27 12:50:00,84.44,84.49,84.41,84.41,17685.0,75.6419,75.6867,75.615,75.615,17685.0
2018-06-27 12:55:00,84.42,84.46,84.38,84.39,61250.0,75.6239,75.6598,75.5881,75.5971,61250.0
2018-06-27 13:00:00,84.38,84.43,84.35,84.37,12997.0,75.5881,75.6329,75.5612,75.5792,12997.0
2018-06-27 13:05:00,84.36,84.37,84.19,84.21,53716.0,75.5702,75.5792,75.4179,75.4358,53716.0
2018-06-27 13:10:00,84.23,84.26,84.18,84.18,21261.0,75.4537,75.4806,75.409,75.409,21261.0
2018-06-27 13:15:00,84.18,84.19,84.06,84.07,29992.0,75.409,75.4179,75.3015,75.3104,29992.0
2018-06-27 13:20:00,84.06,84.22,84.06,84.18,24126.0,75.3015,75.4448,75.3015,75.409,24126.0
2018-06-27 13:25:00,84.17,84.2,84.14,84.18,21454.0,75.4,75.4269,75.3731,75.409,21454.0
2018-06-27 13:30:00,84.17,84.23,84.1,84.23,23971.0,75.4,75.4537,75.3373,75.4537,23971.0
2018-06-27 13:35:00,84.24,84.25,84.15,84.17,36293.0,75.4627,75.4717,75.3821,75.4,36293.0
2018-06-27 13:40:00,84.17,84.25,84.15,84.21,23229.0,75.4,75.4717,75.3821,75.4358,23229.0
2018-06-27 13:45:00,84.2,84.23,84.09,84.1,13974.0,75.4269,75.4537,75.3283,75.3373,13974.0
2018-06-27 13:50:00,84.09,84.13,84.04,84.11,27065.0,75.3283,75.3642,75.2835,75.3462,27065.0
2018-06-27 13:55:00,84.1,84.16,84.05,84.14,22701.0,75.3373,75.391,75.2925,75.3731,22701.0
2018-06-27 14:00:00,84.16,84.24,84.12,84.2,31284.0,75.391,75.4627,75.3552,75.4269,31284.0
2018-06-27 14:05:00,84.2,84.21,84.04,84.06,24405.0,75.4269,75.4358,75.2835,75.3015,24405.0
2018-06-27 14:10:00,84.06,84.1,84.04,84.1,32033.0,75.3015,75.3373,75.2835,75.3373,32033.0
2018-06-27 14:15:00,84.1,84.16,84.06,84.13,41906.0,75.3373,75.391,75.3015,75.3642,41906.0
2018-06-27 14:20:00,84.14,84.17,84.1,84.12,23695.0,75.3731,75.4,75.3373,75.3552,23695.0
2018-06-27 14:25:00,84.13,84.14,84.06,84.06,29541.0,75.3642,75.3731,75.3015,75.3015,29541.0
2018-06-27 14:30:00,84.06,84.08,84.01,84.03,36528.0,75.3015,75.3194,75.2567,75.2746,36528.0
2018-06-27 14:35:00,84.03,84.18,84.03,84.18,35814.0,75.2746,75.409,75.2746,75.409,35814.0
2018-06-27 14:40:00,84.17,84.2,84.12,84.13,18578.0,75.4,75.4269,75.3552,75.3642,18578.0
2018-06-27 14:45:00,84.14,84.21,84.11,84.13,31887.0,75.3731,75.4358,75.3462,75.3642,31887.0
2018-06-27 14:50:00,84.12,84.13,84.0,84.0,39217.0,75.3552,75.3642,75.2477,75.2477,39217.0
2018-06-27 14:55:00,84.0,84.0,83.9,83.93,74795.0,75.2477,75.2477,75.1581,75.185,74795.0
2018-06-27 15:00:00,83.93,83.94,83.83,83.91,42529.0,75.185,75.194,75.0954,75.1671,42529.0
2018-06-27 15:05:00,83.92,83.95,83.86,83.88,34908.0,75.176,75.2029,75.1223,75.1402,34908.0
2018-06-27 15:10:00,83.87,83.88,83.75,83.79,39526.0,75.1313,75.1402,75.0238,75.0596,39526.0
2018-06-27 15:15:00,83.79,83.84,83.73,83.83,44122.0,75.0596,75.1044,75.0058,75.0954,44122.0
2018-06-27 15:20:00,83.84,83.87,83.82,83.87,46815.0,75.1044,75.1313,75.0865,75.1313,46815.0
2018-06-27 15:25:00,83.88,84.02,83.83,84.01,38666.0,75.1402,75.2656,75.0954,75.2567,38666.0
2018-06-27 15:30:00,83.99,84.01,83.93,83.93,67596.0,75.2387,75.2567,75.185,75.185,67596.0
2018-06-27 15:35:00,83.92,83.92,83.82,83.83,37988.0,75.176,75.176,75.0865,75.0954,37988.0
2018-06-27 15:40:00,83.83,83.9,83.82,83.84,42594.0,75.0954,75.1581,75.0865,75.1044,42594.0
2018-06-27 15:45:00,83.83,83.83,83.63,83.65,36007.0,75.0954,75.0954,74.9163,74.9342,36007.0
2018-06-27 15:50:00,83.64,83.69,83.59,83.65,70875.0,74.9252,74.97,74.8804,74.9342,70875.0
2018-06-27 15:55:00,83.65,83.71,83.48,83.48,141463.0,74.9342,74.9879,74.7819,74.7819,141463.0
2018-06-28 09:30:00,83.43,83.59,83.36,83.41,88498.0,74.7371,74.8804,74.6744,74.7192,88498.0
2018-06-28 09:35:00,83.39,83.45,83.31,83.45,61739.0,74.7013,74.755,74.6296,74.755,61739.0
2018-06-28 09:40:00,83.44,83.44,83.33,83.39,31878.0,74.7461,74.7461,74.6475,74.7013,31878.0
2018-06-28 09:45:00,83.39,83.39,83.11,83.13,108671.0,74.7013,74.7013,74.4504,74.4684,108671.0
2018-06-28 09:50:00,83.14,83.46,83.08,83.44,63184.0,74.4773,74.764,74.4236,74.7461,63184.0
2018-06-28 09:55:00,83.44,83.51,83.37,83.46,72344.0,74.7461,74.8088,74.6833,74.764,72344.0
2018-06-28 10:00:00,83.47,83.58,83.43,83.47,29006.0,74.7729,74.8715,74.7371,74.7729,29006.0
2018-06-28 10:05:00,83.48,83.56,83.39,83.49,26242.0,74.7819,74.8536,74.7013,74.7908,26242.0
2018-06-28 10:10:00,83.47,83.5,83.34,83.37,47031.0,74.7729,74.7998,74.6565,74.6833,47031.0
2018-06-28 10:15:00,83.35,83.38,83.21,83.21,45519.0,74.6654,74.6923,74.54,74.54,45519.0
2018-06-28 10:20:00,83.21,83.27,83.12,83.24,38381.0,74.54,74.5938,74.4594,74.5669,38381.0
2018-06-28 10:25:00,83.24,83.34,83.2,83.22,52401.0,74.5669,74.6565,74.5311,74.549,52401.0
2018-06-28 10:30:00,83.22,83.22,83.09,83.1,34269.0,74.549,74.549,74.4325,74.4415,34269.0
2018-06-28 10:35:00,83.1,83.13,82.99,83.09,204992.0,74.4415,74.4684,74.3429,74.4325,204992.0
2018-06-28 10:40:00,83.08,83.23,83.04,83.23,39360.0,74.4236,74.5579,74.3877,74.5579,39360.0
2018-06-28 10:45:00,83.22,83.24,83.1,83.13,550958.0,74.549,74.5669,74.4415,74.4684,550958.0
2018-06-28 10:50:00,83.13,83.31,83.04,83.29,88565.0,74.4684,74.6296,74.3877,74.6117,88565.0
2018-06-28 10:55:00,83.29,83.52,83.27,83.52,47469.0,74.6117,74.8177,74.5938,74.8177,47469.0
2018-06-28 11:00:00,83.52,83.57,83.35,83.39,51374.0,74.8177,74.8625,74.6654,74.7013,51374.0
2018-06-28 11:05:00,83.39,83.44,83.31,83.44,49738.0,74.7013,74.7461,74.6296,74.7461,49738.0
2018-06-28 11:10:00,83.44,83.45,83.28,83.35,110490.0,74.7461,74.755,74.6027,74.6654,110490.0
2018-06-28 11:15:00,83.34,83.42,83.31,83.42,47388.0,74.6565,74.7281,74.6296,74.7281,47388.0
2018-06-28 11:20:00,83.42,83.44,83.31,83.39,50472.0,74.7281,74.7461,74.6296,74.7013,50472.0
2018-06-28 11:25:00,83.41,83.51,83.4,83.45,30087.0,74.7192,74.8088,74.7102,74.755,30087.0
2018-06-28 11:30:00,83.45,83.56,83.42,83.54,475159.0,74.755,74.8536,74.7281,74.8356,475159.0
2018-06-28 11:35:00,83.55,83.55,83.44,83.49,34066.0,74.8446,74.8446,74.7461,74.7908,34066.0
2018-06-28 11:40:00,83.49,83.49,83.37,83.4,29586.0,74.7908,74.7908,74.6833,74.7102,29586.0
2018-06-28 11:45:00,83.39,83.41,83.22,83.22,37487.0,74.7013,74.7192,74.549,74.549,37487.0
2018-06-28 11:50:00,83.22,83.28,83.22,83.23,27307.0,74.549,74.6027,74.549,74.5579,27307.0
2018-06-28 11:55:00,83.23,83.39,83.21,83.38,31074.0,74.5579,74.7013,74.54,74.6923,31074.0
2018-06-28 12:00:00,83.4,83.46,83.35,83.44,27458.0,74.7102,74.764,74.6654,74.7461,27458.0
2018-06-28 12:05:00,83.45,83.48,83.36,83.38,17610.0,74.755,74.7819,74.6744,74.6923,17610.0
2018-06-28 12:10:00,83.38,83.39,83.31,83.34,22941.0,74.6923,74.7013,74.6296,74.6565,22941.0
2018-06-28 12:15:00,83.34,83.37,83.32,83.34,23937.0,74.6565,74.6833,74.6386,74.6565,23937.0
2018-06-28 12:20:00,83.34,83.35,83.24,83.26,29398.0,74.6565,74.6654,74.5669,74.5848,29398.0
2018-06-28 12:25:00,83.25,83.29,83.2,83.28,45061.0,74.5759,74.6117,74.5311,74.6027,45061.0
2018-06-28 12:30:00,83.28,83.29,83.23,83.27,29488.0,74.6027,74.6117,74.5579,74.5938,29488.0
2018-06-28 12:35:00,83.27,83.27,83.18,83.23,15118.0,74.5938,74.5938,74.5131,74.5579,15118.0
2018-06-28 12:40:00,83.23,83.24,83.18,83.22,18666.0,74.5579,74.5669,74.5131,74.549,18666.0
2018-06-28 12:45:00,83.21,83.25,83.16,83.25,14816.0,74.54,74.5759,74.4952,74.5759,14816.0
2018-06-28 12:50:00,83.28,83.36,83.28,83.34,19249.0,74.6027,74.6744,74.6027,74.6565,19249.0
2018-06-28 12:55:00,83.34,83.47,83.34,83.45,28139.0,74.6565,74.7729,74.6565,74.755,28139.0
2018-06-28 13:00:00,83.45,83.51,83.44,83.51,11139.0,74.755,74.8088,74.7461,74.8088,11139.0
2018-06-28 13:05:00,83.51,83.53,83.46,83.48,17797.0,74.8088,74.8267,74.764,74.7819,17797.0
2018-06-28 13:10:00,83.48,83.5,83.45,83.47,14048.0,74.7819,74.7998,74.755,74.7729,14048.0
2018-06-28 13:15:00,83.47,83.53,83.46,83.48,15589.0,74.7729,74.8267,74.764,74.7819,15589.0
2018-06-28 13:20:00,83.48,83.58,83.47,83.56,25976.0,74.7819,74.8715,74.7729,74.8536,25976.0
2018-06-28 13:25:00,83.56,83.6,83.52,83.59,20311.0,74.8536,74.8894,74.8177,74.8804,20311.0
2018-06-28 13:30:00,83.59,83.64,83.56,83.62,20630.0,74.8804,74.9252,74.8536,74.9073,20630.0
2018-06-28 13:35:00,83.62,83.65,83.6,83.62,11346.0,74.9073,74.9342,74.8894,74.9073,11346.0
2018-06-28 13:40:00,83.62,83.72,83.61,83.66,18599.0,74.9073,74.9969,74.8983,74.9431,18599.0
2018-06-28 13:45:00,83.65,83.66,83.61,83.65,8747.0,74.9342,74.9431,74.8983,74.9342,8747.0
2018-06-28 13:50:00,83.64,83.72,83.63,83.7,14509.0,74.9252,74.9969,74.9163,74.979,14509.0
2018-06-28 13:55:00,83.69,83.72,83.65,83.68,21165.0,74.97,74.9969,74.9342,74.961,21165.0
2018-06-28 14:00:00,83.68,83.74,83.65,83.72,22816.0,74.961,75.0148,74.9342,74.9969,22816.0
2018-06-28 14:05:00,83.71,83.76,83.7,83.73,32303.0,74.9879,75.0327,74.979,75.0058,32303.0
2018-06-28 14:10:00,83.74,83.74,83.67,83.69,15421.0,75.0148,75.0148,74.9521,74.97,15421.0
2018-06-28 14:15:00,83.68,83.73,83.68,83.73,26608.0,74.961,75.0058,74.961,75.0058,26608.0
2018-06-28 14:20:00,83.74,83.82,83.74,83.81,53062.0,75.0148,75.0865,75.0148,75.0775,53062.0
2018-06-28 14:25:00,83.81,83.81,83.75,83.81,88460.0,75.0775,75.0775,75.0238,75.0775,88460.0
2018-06-28 14:30:00,83.8,83.82,83.7,83.71,46770.0,75.0685,75.0865,74.979,74.9879,46770.0
2018-06-28 14:35:00,83.72,83.74,83.69,83.7,15430.0,74.9969,75.0148,74.97,74.979,15430.0
2018-06-28 14:40:00,83.7,83.71,83.67,83.67,37149.0,74.979,74.9879,74.9521,74.9521,37149.0
2018-06-28 14:45:00,83.67,83.75,83.67,83.73,20618.0,74.9521,75.0238,74.9521,75.0058,20618.0
2018-06-28 14:50:00,83.74,83.85,83.72,83.85,28903.0,75.0148,75.1133,74.9969,75.1133,28903.0
2018-06-28 14:55:00,83.86,83.89,83.81,83.87,65653.0,75.1223,75.1492,75.0775,75.1313,65653.0
2018-06-28 15:00:00,83.87,83.89,83.82,83.83,39432.0,75.1313,75.1492,75.0865,75.0954,39432.0
2018-06-28 15:05:00,83.83,83.86,83.77,83.83,33481.0,75.0954,75.1223,75.0417,75.0954,33481.0
2018-06-28 15:10:00,83.84,83.93,83.83,83.92,26477.0,75.1044,75.185,75.0954,75.176,26477.0
2018-06-28 15:15:00,83.93,83.93,83.89,83.92,16544.0,75.185,75.185,75.1492,75.176,16544.0
2018-06-28 15:20:00,83.9,83.94,83.87,83.87,26251.0,75.1581,75.194,75.1313,75.1313,26251.0
2018-06-28 15:25:00,83.87,83.9,83.81,83.81,15582.0,75.1313,75.1581,75.0775,75.0775,15582.0
2018-06-28 15:30:00,83.83,83.84,83.72,83.72,41247.0,75.0954,75.1044,74.9969,74.9969,41247.0
2018-06-28 15:35:00,83.73,83.79,83.72,83.74,33538.0,75.0058,75.0596,74.9969,75.0148,33538.0
2018-06-28 15:40:00,83.73,83.79,83.73,83.77,43867.0,75.0058,75.0596,75.0058,75.0417,43867.0
2018-06-28 15:45:00,83.76,83.77,83.71,83.76,43809.0,75.0327,75.0417,74.9879,75.0327,43809.0
2018-06-28 15:50:00,83.76,83.76,83.7,83.72,72216.0,75.0327,75.0327,74.979,74.9969,72216.0
2018-06-28 15:55:00,83.72,83.75,83.64,83.73,97768.0,74.9969,75.0238,74.9252,75.0058,97768.0
2018-06-29 09:30:00,84.01,84.15,84.0,84.03,77061.0,75.2567,75.3821,75.2477,75.2746,77061.0
2018-06-29 09:35:00,84.03,84.04,83.91,83.97,20875.0,75.2746,75.2835,75.1671,75.2208,20875.0
2018-06-29 09:40:00,83.97,84.09,83.97,84.08,30930.0,75.2208,75.3283,75.2208,75.3194,30930.0
2018-06-29 09:45:00,84.12,84.14,84.03,84.06,8746.0,75.3552,75.3731,75.2746,75.3015,8746.0
2018-06-29 09:50:00,84.09,84.12,84.04,84.11,25120.0,75.3283,75.3552,75.2835,75.3462,25120.0
2018-06-29 09:55:00,84.11,84.15,84.09,84.12,29012.0,75.3462,75.3821,75.3283,75.3552,29012.0
2018-06-29 10:00:00,84.13,84.25,84.1,84.2,51426.0,75.3642,75.4717,75.3373,75.4269,51426.0
2018-06-29 10:05:00,84.2,84.21,84.11,84.14,19795.0,75.4269,75.4358,75.3462,75.3731,19795.0
2018-06-29 10:10:00,84.14,84.17,84.01,84.06,47036.0,75.3731,75.4,75.2567,75.3015,47036.0
2018-06-29 10:15:00,84.07,84.15,84.03,84.13,27836.0,75.3104,75.3821,75.2746,75.3642,27836.0
2018-06-29 10:20:00,84.13,84.18,84.12,84.18,32086.0,75.3642,75.409,75.3552,75.409,32086.0
2018-06-29 10:25:00,84.18,84.2,84.14,84.15,47762.0,75.409,75.4269,75.3731,75.3821,47762.0
2018-06-29 10:30:00,84.15,84.22,84.11,84.18,156277.0,75.3821,75.4448,75.3462,75.409,156277.0
2018-06-29 10:35:00,84.18,84.21,84.16,84.17,71564.0,75.409,75.4358,75.391,75.4,71564.0
2018-06-29 10:40:00,84.18,84.23,84.15,84.23,46029.0,75.409,75.4537,75.3821,75.4537,46029.0
2018-06-29 10:45:00,84.24,84.25,84.18,84.23,38228.0,75.4627,75.4717,75.409,75.4537,38228.0
2018-06-29 10:50:00,84.22,84.23,84.16,84.19,53888.0,75.4448,75.4537,75.391,75.4179,53888.0
2018-06-29 10:55:00,84.19,84.26,84.18,84.2,44768.0,75.4179,75.4806,75.409,75.4269,44768.0
2018-06-29 11:00:00,84.21,84.24,84.1,84.1,32490.0,75.4358,75.4627,75.3373,75.3373,32490.0
2018-06-29 11:05:00,84.11,84.16,84.11,84.15,20564.0,75.3462,75.391,75.3462,75.3821,20564.0
2018-06-29 11:10:00,84.15,84.21,84.14,84.17,44315.0,75.3821,75.4358,75.3731,75.4,44315.0
2018-06-29 11:15:00,84.16,84.19,84.11,84.19,65180.0,75.391,75.4179,75.3462,75.4179,65180.0
2018-06-29 11:20:00,84.18,84.25,84.18,84.25,57595.0,75.409,75.4717,75.409,75.4717,57595.0
2018-06-29 11:25:00,84.24,84.29,84.23,84.24,33177.0,75.4627,75.5075,75.4537,75.4627,33177.0
2018-06-29 11:30:00,84.24,84.24,84.1,84.13,85626.0,75.4627,75.4627,75.3373,75.3642,85626.0
2018-06-29 11:35:00,84.12,84.15,84.06,84.08,43508.0,75.3552,75.3821,75.3015,75.3194,43508.0
2018-06-29 11:40:00,84.08,84.11,84.05,84.05,31098.0,75.3194,75.3462,75.2925,75.2925,31098.0
2018-06-29 11:45:00,84.06,84.11,84.05,84.07,29929.0,75.3015,75.3462,75.2925,75.3104,29929.0
2018-06-29 11:50:00,84.07,84.07,84.04,84.05,35465.0,75.3104,75.3104,75.2835,75.2925,35465.0
2018-06-29 11:55:00,84.05,84.06,83.97,84.02,30425.0,75.2925,75.3015,75.2208,75.2656,30425.0
2018-06-29 12:00:00,84.02,84.02,83.98,83.99,41803.0,75.2656,75.2656,75.2298,75.2387,41803.0
2018-06-29 12:05:00,84.0,84.03,83.95,84.01,57068.0,75.2477,75.2746,75.2029,75.2567,57068.0
2018-06-29 12:10:00,84.02,84.02,83.92,83.95,27677.0,75.2656,75.2656,75.176,75.2029,27677.0
2018-06-29 12:15:00,83.95,84.0,83.94,83.97,15485.0,75.2029,75.2477,75.194,75.2208,15485.0
2018-06-29 12:20:00,83.97,84.0,83.96,83.98,31290.0,75.2208,75.2477,75.2119,75.2298,31290.0
2018-06-29 12:25:00,83.99,84.0,83.94,83.98,20720.0,75.2387,75.2477,75.194,75.2298,20720.0
2018-06-29 12:30:00,83.98,84.0,83.93,83.95,33064.0,75.2298,75.2477,75.185,75.2029,33064.0
2018-06-29 12:35:00,83.96,84.0,83.96,83.99,19463.0,75.2119,75.2477,75.2119,75.2387,19463.0
2018-06-29 12:40:00,83.99,84.03,83.99,84.01,51783.0,75.2387,75.2746,75.2387,75.2567,51783.0
2018-06-29 12:45:00,84.0,84.0,83.93,83.96,30791.0,75.2477,75.2477,75.185,75.2119,30791.0
2018-06-29 12:50:00,83.94,83.96,83.86,83.89,38600.0,75.194,75.2119,75.1223,75.1492,38600.0
2018-06-29 12:55:00,83.89,83.9,83.83,83.86,29891.0,75.1492,75.1581,75.0954,75.1223,29891.0
2018-06-29 13:00:00,83.87,83.91,83.86,83.91,37129.0,75.1313,75.1671,75.1223,75.1671,37129.0
2018-06-29 13:05:00,83.91,84.0,83.9,83.99,25204.0,75.1671,75.2477,75.1581,75.2387,25204.0
2018-06-29 13:10:00,83.98,84.01,83.97,84.0,29350.0,75.2298,75.2567,75.2208,75.2477,29350.0
2018-06-29 13:15:00,84.0,84.01,83.94,83.96,19677.0,75.2477,75.2567,75.194,75.2119,19677.0
2018-06-29 13:20:00,83.96,84.0,83.92,83.97,29734.0,75.2119,75.2477,75.176,75.2208,29734.0
2018-06-29 13:25:00,83.97,83.99,83.93,83.98,38123.0,75.2208,75.2387,75.185,75.2298,38123.0
2018-06-29 13:30:00,83.98,84.0,83.95,83.97,28798.0,75.2298,75.2477,75.2029,75.2208,28798.0
2018-06-29 13:35:00,83.98,84.02,83.97,84.01,34027.0,75.2298,75.2656,75.2208,75.2567,34027.0
2018-06-29 13:40:00,84.01,84.09,84.01,84.08,83080.0,75.2567,75.3283,75.2567,75.3194,83080.0
2018-06-29 13:45:00,84.08,84.08,84.04,84.05,37533.0,75.3194,75.3194,75.2835,75.2925,37533.0
2018-06-29 13:50:00,84.05,84.06,84.0,84.01,17644.0,75.2925,75.3015,75.2477,75.2567,17644.0
2018-06-29 13:55:00,84.01,84.02,83.91,83.95,44206.0,75.2567,75.2656,75.1671,75.2029,44206.0
2018-06-29 14:00:00,83.96,83.98,83.91,83.92,40913.0,75.2119,75.2298,75.1671,75.176,40913.0
2018-06-29 14:05:00,83.93,83.96,83.92,83.95,22448.0,75.185,75.2119,75.176,75.2029,22448.0
2018-06-29 14:10:00,83.95,83.96,83.9,83.92,51980.0,75.2029,75.2119,75.1581,75.176,51980.0
2018-06-29 14:15:00,83.91,83.91,83.86,83.87,41635.0,75.1671,75.1671,75.1223,75.1313,41635.0
2018-06-29 14:20:00,83.86,83.92,83.84,83.92,27120.0,75.1223,75.176,75.1044,75.176,27120.0
2018-06-29 14:25:00,83.93,83.97,83.91,83.96,24526.0,75.185,75.2208,75.1671,75.2119,24526.0
2018-06-29 14:30:00,83.96,83.97,83.92,83.92,29159.0,75.2119,75.2208,75.176,75.176,29159.0
2018-06-29 14:35:00,83.92,83.92,83.85,83.86,37207.0,75.176,75.176,75.1133,75.1223,37207.0
2018-06-29 14:40:00,83.86,83.87,83.81,83.85,35584.0,75.1223,75.1313,75.0775,75.1133,35584.0
2018-06-29 14:45:00,83.85,83.88,83.84,83.84,39982.0,75.1133,75.1402,75.1044,75.1044,39982.0
2018-06-29 14:50:00,83.83,83.84,83.78,83.8,42363.0,75.0954,75.1044,75.0506,75.0685,42363.0
2018-06-29 14:55:00,83.8,83.85,83.79,83.84,31112.0,75.0685,75.1133,75.0596,75.1044,31112.0
2018-06-29 15:00:00,83.85,83.93,83.84,83.86,50789.0,75.1133,75.185,75.1044,75.1223,50789.0
2018-06-29 15:05:00,83.87,83.87,83.76,83.76,58459.0,75.1313,75.1313,75.0327,75.0327,58459.0
2018-06-29 15:10:00,83.77,83.77,83.7,83.7,51134.0,75.0417,75.0417,74.979,74.979,51134.0
2018-06-29 15:15:00,83.7,83.71,83.64,83.65,57364.0,74.979,74.9879,74.9252,74.9342,57364.0
2018-06-29 15:20:00,83.64,83.67,83.59,83.6,81257.0,74.9252,74.9521,74.8804,74.8894,81257.0
2018-06-29 15:25:00,83.6,83.68,83.58,83.64,135210.0,74.8894,74.961,74.8715,74.9252,135210.0
2018-06-29 15:30:00,83.65,83.67,83.59,83.61,138261.0,74.9342,74.9521,74.8804,74.8983,138261.0
2018-06-29 15:35:00,83.61,83.65,83.55,83.55,90002.0,74.8983,74.9342,74.8446,74.8446,90002.0
2018-06-29 15:40:00,83.55,83.56,83.5,83.55,108935.0,74.8446,74.8536,74.7998,74.8446,108935.0
2018-06-29 15:45:00,83.54,83.58,83.48,83.56,126725.0,74.8356,74.8715,74.7819,74.8536,126725.0
2018-06-29 15:50:00,83.55,83.6,83.53,83.58,109466.0,74.8446,74.8894,74.8267,74.8715,109466.0
2018-06-29 15:55:00,83.57,83.63,83.5,83.51,260454.0,74.8625,74.9163,74.7998,74.8088,260454.0
2018-07-02 09:30:00,83.08,83.19,83.0,83.11,158942.0,74.4236,74.5221,74.3519,74.4504,158942.0
2018-07-02 09:35:00,83.11,83.19,83.07,83.18,120818.0,74.4504,74.5221,74.4146,74.5131,120818.0
2018-07-02 09:40:00,83.17,83.18,82.96,82.98,202962.0,74.5042,74.5131,74.3161,74.334,202962.0
2018-07-02 09:45:00,82.97,83.02,82.93,82.93,202686.0,74.325,74.3698,74.2892,74.2892,202686.0
2018-07-02 09:50:00,82.93,82.95,82.85,82.94,62661.0,74.2892,74.3071,74.2175,74.2982,62661.0
2018-07-02 09:55:00,82.96,83.2,82.92,83.2,38510.0,74.3161,74.5311,74.2802,74.5311,38510.0
2018-07-02 10:00:00,83.19,83.36,83.18,83.33,56583.0,74.5221,74.6744,74.5131,74.6475,56583.0
2018-07-02 10:05:00,83.36,83.39,83.28,83.29,122238.0,74.6744,74.7013,74.6027,74.6117,122238.0
2018-07-02 10:10:00,83.28,83.28,83.05,83.06,58054.0,74.6027,74.6027,74.3967,74.4056,58054.0
2018-07-02 10:15:00,83.06,83.17,83.06,83.16,61857.0,74.4056,74.5042,74.4056,74.4952,61857.0
2018-07-02 10:20:00,83.17,83.18,83.08,83.17,73299.0,74.5042,74.5131,74.4236,74.5042,73299.0
2018-07-02 10:25:00,83.19,83.28,83.17,83.28,201041.0,74.5221,74.6027,74.5042,74.6027,201041.0
2018-07-02 10:30:00,83.29,83.5,83.29,83.5,67549.0,74.6117,74.7998,74.6117,74.7998,67549.0
2018-07-02 10:35:00,83.5,83.59,83.44,83.59,65054.0,74.7998,74.8804,74.7461,74.8804,65054.0
2018-07-02 10:40:00,83.59,83.67,83.54,83.58,49117.0,74.8804,74.9521,74.8356,74.8715,49117.0
2018-07-02 10:45:00,83.58,83.59,83.46,83.47,41465.0,74.8715,74.8804,74.764,74.7729,41465.0
2018-07-02 10:50:00,83.46,83.52,83.45,83.48,33332.0,74.764,74.8177,74.755,74.7819,33332.0
2018-07-02 10:55:00,83.47,83.51,83.41,83.49,38184.0,74.7729,74.8088,74.7192,74.7908,38184.0
2018-07-02 11:00:00,83.5,83.63,83.5,83.56,24572.0,74.7998,74.9163,74.7998,74.8536,24572.0
2018-07-02 11:05:00,83.56,83.59,83.48,83.5,76049.0,74.8536,74.8804,74.7819,74.7998,76049.0
2018-07-02 11:10:00,83.5,83.5,83.25,83.27,38566.0,74.7998,74.7998,74.5759,74.5938,38566.0
2018-07-02 11:15:00,83.28,83.3,83.23,83.25,50627.0,74.6027,74.6206,74.5579,74.5759,50627.0
2018-07-02 11:20:00,83.25,83.3,83.23,83.29,46771.0,74.5759,74.6206,74.5579,74.6117,46771.0
2018-07-02 11:25:00,83.3,83.31,83.17,83.19,65713.0,74.6206,74.6296,74.5042,74.5221,65713.0
2018-07-02 11:30:00,83.19,83.19,83.05,83.12,37597.0,74.5221,74.5221,74.3967,74.4594,37597.0
2018-07-02 11:35:00,83.12,83.17,83.11,83.13,41067.0,74.4594,74.5042,74.4504,74.4684,41067.0
2018-07-02 11:40:00,83.14,83.16,83.09,83.11,41786.0,74.4773,74.4952,74.4325,74.4504,41786.0
2018-07-02 11:45:00,83.13,83.21,83.13,83.19,23322.0,74.4684,74.54,74.4684,74.5221,23322.0
2018-07-02 11:50:00,83.17,83.25,83.16,83.25,43799.0,74.5042,74.5759,74.4952,74.5759,43799.0
2018-07-02 11:55:00,83.25,83.31,83.23,83.29,45518.0,74.5759,74.6296,74.5579,74.6117,45518.0
2018-07-02 12:00:00,83.28,83.31,83.27,83.31,40596.0,74.6027,74.6296,74.5938,74.6296,40596.0
2018-07-02 12:05:00,83.3,83.3,83.21,83.29,50536.0,74.6206,74.6206,74.54,74.6117,50536.0
2018-07-02 12:10:00,83.29,83.32,83.28,83.31,32045.0,74.6117,74.6386,74.6027,74.6296,32045.0
2018-07-02 12:15:00,83.3,83.31,83.24,83.28,27136.0,74.6206,74.6296,74.5669,74.6027,27136.0
2018-07-02 12:20:00,83.28,83.34,83.28,83.32,236271.0,74.6027,74.6565,74.6027,74.6386,236271.0
2018-07-02 12:25:00,83.32,83.34,83.29,83.34,37981.0,74.6386,74.6565,74.6117,74.6565,37981.0
2018-07-02 12:30:00,83.34,83.42,83.32,83.42,74806.0,74.6565,74.7281,74.6386,74.7281,74806.0
2018-07-02 12:35:00,83.41,83.45,83.39,83.45,50540.0,74.7192,74.755,74.7013,74.755,50540.0
2018-07-02 12:40:00,83.45,83.47,83.43,83.47,31019.0,74.755,74.7729,74.7371,74.7729,31019.0
2018-07-02 12:45:00,83.47,83.58,83.47,83.53,49996.0,74.7729,74.8715,74.7729,74.8267,49996.0
2018-07-02 12:50:00,83.54,83.55,83.51,83.52,21386.0,74.8356,74.8446,74.8088,74.8177,21386.0
2018-07-02 12:55:00,83.53,83.53,83.49,83.5,19204.0,74.8267,74.8267,74.7908,74.7998,19204.0
2018-07-02 13:00:00,83.49,83.55,83.48,83.51,27054.0,74.7908,74.8446,74.7819,74.8088,27054.0
2018-07-02 13:05:00,83.51,83.51,83.44,83.48,33468.0,74.8088,74.8088,74.7461,74.7819,33468.0
2018-07-02 13:10:00,83.49,83.49,83.43,83.43,16628.0,74.7908,74.7908,74.7371,74.7371,16628.0
2018-07-02 13:15:00,83.42,83.45,83.39,83.44,44816.0,74.7281,74.755,74.7013,74.7461,44816.0
2018-07-02 13:20:00,83.44,83.45,83.4,83.42,21343.0,74.7461,74.755,74.7102,74.7281,21343.0
2018-07-02 13:25:00,83.43,83.43,83.33,83.34,23307.0,74.7371,74.7371,74.6475,74.6565,23307.0
2018-07-02 13:30:00,83.32,83.38,83.31,83.37,50824.0,74.6386,74.6923,74.6296,74.6833,50824.0
2018-07-02 13:35:00,83.38,83.4,83.36,83.4,24397.0,74.6923,74.7102,74.6744,74.7102,24397.0
2018-07-02 13:40:00,83.4,83.55,83.39,83.54,80364.0,74.7102,74.8446,74.7013,74.8356,80364.0
2018-07-02 13:45:00,83.55,83.6,83.52,83.58,15379.0,74.8446,74.8894,74.8177,74.8715,15379.0
2018-07-02 13:50:00,83.59,83.63,83.58,83.59,13667.0,74.8804,74.9163,74.8715,74.8804,13667.0
2018-07-02 13:55:00,83.59,83.61,83.51,83.52,29047.0,74.8804,74.8983,74.8088,74.8177,29047.0
2018-07-02 14:00:00,83.52,83.55,83.49,83.53,22251.0,74.8177,74.8446,74.7908,74.8267,22251.0
2018-07-02 14:05:00,83.53,83.61,83.53,83.59,42399.0,74.8267,74.8983,74.8267,74.8804,42399.0
2018-07-02 14:10:00,83.59,83.63,83.54,83.58,66377.0,74.8804,74.9163,74.8356,74.8715,66377.0
2018-07-02 14:15:00,83.58,83.75,83.58,83.72,98523.0,74.8715,75.0238,74.8715,74.9969,98523.0
2018-07-02 14:20:00,83.72,83.76,83.67,83.73,39865.0,74.9969,75.0327,74.9521,75.0058,39865.0
2018-07-02 14:25:00,83.73,83.73,83.69,83.72,282450.0,75.0058,75.0058,74.97,74.9969,282450.0
2018-07-02 14:30:00,83.72,83.81,83.72,83.75,49463.0,74.9969,75.0775,74.9969,75.0238,49463.0
2018-07-02 14:35:00,83.75,83.77,83.71,83.75,77282.0,75.0238,75.0417,74.9879,75.0238,77282.0
2018-07-02 14:40:00,83.74,83.84,83.7,83.84,50825.0,75.0148,75.1044,74.979,75.1044,50825.0
2018-07-02 14:45:00,83.83,83.85,83.78,83.78,52934.0,75.0954,75.1133,75.0506,75.0506,52934.0
2018-07-02 14:50:00,83.78,83.82,83.75,83.76,50182.0,75.0506,75.0865,75.0238,75.0327,50182.0
2018-07-02 14:55:00,83.75,83.75,83.71,83.74,30341.0,75.0238,75.0238,74.9879,75.0148,30341.0
2018-07-02 15:00:00,83.74,83.8,83.72,83.74,58647.0,75.0148,75.0685,74.9969,75.0148,58647.0
2018-07-02 15:05:00,83.75,83.79,83.74,83.78,26513.0,75.0238,75.0596,75.0148,75.0506,26513.0
2018-07-02 15:10:00,83.79,83.91,83.79,83.85,29990.0,75.0596,75.1671,75.0596,75.1133,29990.0
2018-07-02 15:15:00,83.85,83.89,83.82,83.87,180091.0,75.1133,75.1492,75.0865,75.1313,180091.0
2018-07-02 15:20:00,83.87,83.91,83.87,83.91,100437.0,75.1313,75.1671,75.1313,75.1671,100437.0
2018-07-02 15:25:00,83.91,84.05,83.91,84.04,28516.0,75.1671,75.2925,75.1671,75.2835,28516.0
2018-07-02 15:30:00,84.04,84.04,83.94,84.0,68461.0,75.2835,75.2835,75.194,75.2477,68461.0
2018-07-02 15:35:00,84.0,84.11,83.99,84.1,55402.0,75.2477,75.3462,75.2387,75.3373,55402.0
2018-07-02 15:40:00,84.1,84.16,84.07,84.13,259055.0,75.3373,75.391,75.3104,75.3642,259055.0
2018-07-02 15:45:00,84.14,84.18,84.1,84.14,227647.0,75.3731,75.409,75.3373,75.3731,227647.0
2018-07-02 15:50:00,84.14,84.22,84.14,84.21,70529.0,75.3731,75.4448,75.3731,75.4358,70529.0
2018-07-02 15:55:00,84.2,84.39,84.19,84.33,154624.0,75.4269,75.5971,75.4179,75.5433,154624.0
2018-07-03 09:30:00,84.78,84.82,84.52,84.76,177346.0,75.9464,75.9823,75.7135,75.9285,177346.0
2018-07-03 09:35:00,84.77,84.82,84.52,84.54,108484.0,75.9375,75.9823,75.7135,75.7314,108484.0
2018-07-03 09:40:00,84.55,84.72,84.54,84.6,24470.0,75.7404,75.8927,75.7314,75.7852,24470.0
2018-07-03 09:45:00,84.58,84.71,84.56,84.66,47534.0,75.7673,75.8837,75.7494,75.8389,47534.0
2018-07-03 09:50:00,84.68,84.7,84.62,84.68,57274.0,75.8569,75.8748,75.8031,75.8569,57274.0
2018-07-03 09:55:00,84.67,84.67,84.49,84.62,66616.0,75.8479,75.8479,75.6867,75.8031,66616.0
2018-07-03 10:00:00,84.64,84.88,84.63,84.81,128513.0,75.821,76.036,75.8121,75.9733,128513.0
2018-07-03 10:05:00,84.82,84.83,84.68,84.76,51801.0,75.9823,75.9912,75.8569,75.9285,51801.0
2018-07-03 10:10:00,84.77,84.84,84.77,84.79,80479.0,75.9375,76.0002,75.9375,75.9554,80479.0
2018-07-03 10:15:00,84.79,84.84,84.76,84.84,53291.0,75.9554,76.0002,75.9285,76.0002,53291.0
2018-07-03 10:20:00,84.83,84.9,84.77,84.88,21397.0,75.9912,76.0539,75.9375,76.036,21397.0
2018-07-03 10:25:00,84.88,84.91,84.79,84.86,38425.0,76.036,76.0629,75.9554,76.0181,38425.0
2018-07-03 10:30:00,84.84,84.91,84.77,84.88,45741.0,76.0002,76.0629,75.9375,76.036,45741.0
2018-07-03 10:35:00,84.88,84.94,84.88,84.92,83130.0,76.036,76.0898,76.036,76.0718,83130.0
2018-07-03 10:40:00,84.92,84.95,84.9,84.93,295753.0,76.0718,76.0987,76.0539,76.0808,295753.0
2018-07-03 10:45:00,84.92,84.95,84.8,84.85,57392.0,76.0718,76.0987,75.9644,76.0091,57392.0
2018-07-03 10:50:00,84.82,84.84,84.73,84.78,47525.0,75.9823,76.0002,75.9016,75.9464,47525.0
2018-07-03 10:55:00,84.77,84.77,84.69,84.74,60192.0,75.9375,75.9375,75.8658,75.9106,60192.0
2018-07-03 11:00:00,84.74,84.75,84.64,84.72,36514.0,75.9106,75.9196,75.821,75.8927,36514.0
2018-07-03 11:05:00,84.72,84.82,84.69,84.78,29202.0,75.8927,75.9823,75.8658,75.9464,29202.0
2018-07-03 11:10:00,84.76,84.82,84.75,84.79,60947.0,75.9285,75.9823,75.9196,75.9554,60947.0
2018-07-03 11:15:00,84.79,84.86,84.78,84.83,22395.0,75.9554,76.0181,75.9464,75.9912,22395.0
2018-07-03 11:20:00,84.83,84.85,84.8,84.82,27173.0,75.9912,76.0091,75.9644,75.9823,27173.0
2018-07-03 11:25:00,84.82,84.83,84.75,84.81,35734.0,75.9823,75.9912,75.9196,75.9733,35734.0
2018-07-03 11:30:00,84.8,84.84,84.8,84.83,25139.0,75.9644,76.0002,75.9644,75.9912,25139.0
2018-07-03 11:35:00,84.83,84.84,84.77,84.79,32050.0,75.9912,76.0002,75.9375,75.9554,32050.0
2018-07-03 11:40:00,84.78,84.79,84.7,84.71,36533.0,75.9464,75.9554,75.8748,75.8837,36533.0
2018-07-03 11:45:00,84.71,84.75,84.69,84.73,24454.0,75.8837,75.9196,75.8658,75.9016,24454.0
2018-07-03 11:50:00,84.74,84.74,84.57,84.62,108059.0,75.9106,75.9106,75.7583,75.8031,108059.0
2018-07-03 11:55:00,84.63,84.67,84.6,84.67,34267.0,75.8121,75.8479,75.7852,75.8479,34267.0
2018-07-03 12:00:00,84.68,84.69,84.6,84.61,74291.0,75.8569,75.8658,75.7852,75.7941,74291.0
2018-07-03 12:05:00,84.61,84.63,84.58,84.6,29312.0,75.7941,75.8121,75.7673,75.7852,29312.0
2018-07-03 12:10:00,84.6,84.7,84.6,84.67,396175.0,75.7852,75.8748,75.7852,75.8479,396175.0
2018-07-03 12:15:00,84.67,84.68,84.61,84.65,86855.0,75.8479,75.8569,75.7941,75.83,86855.0
2018-07-03 12:20:00,84.64,84.66,84.62,84.63,45612.0,75.821,75.8389,75.8031,75.8121,45612.0
2018-07-03 12:25:00,84.62,84.65,84.6,84.62,35520.0,75.8031,75.83,75.7852,75.8031,35520.0
2018-07-03 12:30:00,84.62,84.67,84.61,84.67,61662.0,75.8031,75.8479,75.7941,75.8479,61662.0
2018-07-03 12:35:00,84.66,84.71,84.62,84.64,32372.0,75.8389,75.8837,75.8031,75.821,32372.0
2018-07-03 12:40:00,84.65,84.65,84.58,84.61,22309.0,75.83,75.83,75.7673,75.7941,22309.0
2018-07-03 12:45:00,84.61,84.61,84.5,84.53,62659.0,75.7941,75.7941,75.6956,75.7225,62659.0
2018-07-03 12:50:00,84.52,84.56,84.47,84.54,42701.0,75.7135,75.7494,75.6687,75.7314,42701.0
2018-07-03 12:55:00,84.54,84.55,84.48,84.53,49043.0,75.7314,75.7404,75.6777,75.7225,49043.0
2018-07-05 09:30:00,85.02,85.1,84.91,84.91,132098.0,76.1614,76.2331,76.0629,76.0629,132098.0
2018-07-05 09:35:00,84.9,84.9,84.72,84.76,32749.0,76.0539,76.0539,75.8927,75.9285,32749.0
2018-07-05 09:40:00,84.75,84.82,84.71,84.77,47615.0,75.9196,75.9823,75.8837,75.9375,47615.0
2018-07-05 09:45:00,84.78,84.78,84.55,84.61,135548.0,75.9464,75.9464,75.7404,75.7941,135548.0
2018-07-05 09:50:00,84.61,84.65,84.55,84.65,326300.0,75.7941,75.83,75.7404,75.83,326300.0
2018-07-05 09:55:00,84.62,84.66,84.5,84.5,26662.0,75.8031,75.8389,75.6956,75.6956,26662.0
2018-07-05 10:00:00,84.53,84.59,84.51,84.55,26382.0,75.7225,75.7762,75.7046,75.7404,26382.0
2018-07-05 10:05:00,84.55,84.66,84.53,84.65,20047.0,75.7404,75.8389,75.7225,75.83,20047.0
2018-07-05 10:10:00,84.64,84.64,84.48,84.5,37554.0,75.821,75.821,75.6777,75.6956,37554.0
2018-07-05 10:15:00,84.5,84.55,84.45,84.51,20762.0,75.6956,75.7404,75.6508,75.7046,20762.0
2018-07-05 10:20:00,84.51,84.62,84.48,84.62,12804.0,75.7046,75.8031,75.6777,75.8031,12804.0
2018-07-05 10:25:00,84.63,84.64,84.54,84.58,19017.0,75.8121,75.821,75.7314,75.7673,19017.0
2018-07-05 10:30:00,84.58,84.64,84.52,84.64,49825.0,75.7673,75.821,75.7135,75.821,49825.0
2018-07-05 10:35:00,84.65,84.66,84.57,84.61,59608.0,75.83,75.8389,75.7583,75.7941,59608.0
2018-07-05 10:40:00,84.62,84.66,84.61,84.62,21851.0,75.8031,75.8389,75.7941,75.8031,21851.0
2018-07-05 10:45:00,84.62,84.74,84.61,84.71,54356.0,75.8031,75.9106,75.7941,75.8837,54356.0
2018-07-05 10:50:00,84.7,84.76,84.59,84.65,56512.0,75.8748,75.9285,75.7762,75.83,56512.0
2018-07-05 10:55:00,84.64,84.69,84.6,84.65,19576.0,75.821,75.8658,75.7852,75.83,19576.0
2018-07-05 11:00:00,84.63,84.74,84.59,84.72,24710.0,75.8121,75.9106,75.7762,75.8927,24710.0
2018-07-05 11:05:00,84.71,84.79,84.67,84.78,19770.0,75.8837,75.9554,75.8479,75.9464,19770.0
2018-07-05 11:10:00,84.79,84.82,84.74,84.74,37913.0,75.9554,75.9823,75.9106,75.9106,37913.0
2018-07-05 11:15:00,84.75,84.81,84.75,84.8,13756.0,75.9196,75.9733,75.9196,75.9644,13756.0
2018-07-05 11:20:00,84.82,84.87,84.79,84.85,13467.0,75.9823,76.0271,75.9554,76.0091,13467.0
2018-07-05 11:25:00,84.85,84.9,84.84,84.86,20274.0,76.0091,76.0539,76.0002,76.0181,20274.0
2018-07-05 11:30:00,84.85,84.97,84.85,84.97,26449.0,76.0091,76.1166,76.0091,76.1166,26449.0
2018-07-05 11:35:00,84.97,84.97,84.91,84.93,12203.0,76.1166,76.1166,76.0629,76.0808,12203.0
2018-07-05 11:40:00,84.92,84.93,84.84,84.84,11486.0,76.0718,76.0808,76.0002,76.0002,11486.0
2018-07-05 11:45:00,84.86,84.94,84.86,84.91,14918.0,76.0181,76.0898,76.0181,76.0629,14918.0
2018-07-05 11:50:00,84.9,84.94,84.88,84.9,16351.0,76.0539,76.0898,76.036,76.0539,16351.0
2018-07-05 11:55:00,84.89,84.9,84.85,84.85,8750.0,76.045,76.0539,76.0091,76.0091,8750.0
2018-07-05 12:00:00,84.85,84.96,84.85,84.95,12657.0,76.0091,76.1077,76.0091,76.0987,12657.0
2018-07-05 12:05:00,84.94,84.96,84.87,84.9,20843.0,76.0898,76.1077,76.0271,76.0539,20843.0
2018-07-05 12:10:00,84.9,84.9,84.84,84.89,144285.0,76.0539,76.0539,76.0002,76.045,144285.0
2018-07-05 12:15:00,84.89,84.91,84.87,84.89,64969.0,76.045,76.0629,76.0271,76.045,64969.0
2018-07-05 12:20:00,84.89,84.91,84.87,84.91,36670.0,76.045,76.0629,76.0271,76.0629,36670.0
2018-07-05 12:25:00,84.92,84.97,84.9,84.96,16907.0,76.0718,76.1166,76.0539,76.1077,16907.0
2018-07-05 12:30:00,84.96,85.04,84.92,85.03,52504.0,76.1077,76.1793,76.0718,76.1704,52504.0
2018-07-05 12:35:00,85.03,85.06,84.99,84.99,19452.0,76.1704,76.1973,76.1346,76.1346,19452.0
2018-07-05 12:40:00,85.0,85.03,84.97,85.02,79229.0,76.1435,76.1704,76.1166,76.1614,79229.0
2018-07-05 12:45:00,85.03,85.04,84.95,84.96,40121.0,76.1704,76.1793,76.0987,76.1077,40121.0
2018-07-05 12:50:00,84.95,85.0,84.93,84.99,23712.0,76.0987,76.1435,76.0808,76.1346,23712.0
2018-07-05 12:55:00,84.99,85.02,84.97,85.01,22950.0,76.1346,76.1614,76.1166,76.1525,22950.0
2018-07-05 13:00:00,85.02,85.11,85.01,85.1,30497.0,76.1614,76.2421,76.1525,76.2331,30497.0
2018-07-05 13:05:00,85.11,85.12,85.06,85.08,33102.0,76.2421,76.251,76.1973,76.2152,33102.0
2018-07-05 13:10:00,85.09,85.12,85.07,85.1,86712.0,76.2241,76.251,76.2062,76.2331,86712.0
2018-07-05 13:15:00,85.11,85.15,85.1,85.15,10136.0,76.2421,76.2779,76.2331,76.2779,10136.0
2018-07-05 13:20:00,85.15,85.15,85.11,85.14,18196.0,76.2779,76.2779,76.2421,76.2689,18196.0
2018-07-05 13:25:00,85.14,85.14,85.11,85.13,24203.0,76.2689,76.2689,76.2421,76.26,24203.0
2018-07-05 13:30:00,85.12,85.13,85.1,85.12,35517.0,76.251,76.26,76.2331,76.251,35517.0
2018-07-05 13:35:00,85.12,85.17,85.1,85.17,15671.0,76.251,76.2958,76.2331,76.2958,15671.0
2018-07-05 13:40:00,85.17,85.18,85.14,85.17,10638.0,76.2958,76.3048,76.2689,76.2958,10638.0
2018-07-05 13:45:00,85.16,85.22,85.13,85.18,24716.0,76.2868,76.3406,76.26,76.3048,24716.0
2018-07-05 13:50:00,85.17,85.19,85.12,85.18,32905.0,76.2958,76.3137,76.251,76.3048,32905.0
2018-07-05 13:55:00,85.18,85.19,85.14,85.15,10213.0,76.3048,76.3137,76.2689,76.2779,10213.0
2018-07-05 14:00:00,85.16,85.24,85.11,85.12,27286.0,76.2868,76.3585,76.2421,76.251,27286.0
2018-07-05 14:05:00,85.13,85.18,85.1,85.12,37677.0,76.26,76.3048,76.2331,76.251,37677.0
2018-07-05 14:10:00,85.11,85.11,85.02,85.04,23059.0,76.2421,76.2421,76.1614,76.1793,23059.0
2018-07-05 14:15:00,85.04,85.19,85.02,85.19,25145.0,76.1793,76.3137,76.1614,76.3137,25145.0
2018-07-05 14:20:00,85.2,85.21,85.16,85.17,26846.0,76.3227,76.3316,76.2868,76.2958,26846.0
2018-07-05 14:25:00,85.18,85.25,85.18,85.24,34975.0,76.3048,76.3675,76.3048,76.3585,34975.0
2018-07-05 14:30:00,85.24,85.27,85.23,85.27,26651.0,76.3585,76.3854,76.3495,76.3854,26651.0
2018-07-05 14:35:00,85.27,85.29,85.19,85.21,18839.0,76.3854,76.4033,76.3137,76.3316,18839.0
2018-07-05 14:40:00,85.22,85.22,85.18,85.19,16693.0,76.3406,76.3406,76.3048,76.3137,16693.0
2018-07-05 14:45:00,85.19,85.25,85.18,85.23,55550.0,76.3137,76.3675,76.3048,76.3495,55550.0
2018-07-05 14:50:00,85.23,85.27,85.2,85.26,65410.0,76.3495,76.3854,76.3227,76.3764,65410.0
2018-07-05 14:55:00,85.26,85.29,85.24,85.28,50004.0,76.3764,76.4033,76.3585,76.3943,50004.0
2018-07-05 15:00:00,85.28,85.34,85.27,85.32,68030.0,76.3943,76.4481,76.3854,76.4302,68030.0
2018-07-05 15:05:00,85.32,85.34,85.3,85.33,14281.0,76.4302,76.4481,76.4123,76.4391,14281.0
2018-07-05 15:10:00,85.32,85.33,85.25,85.28,26411.0,76.4302,76.4391,76.3675,76.3943,26411.0
2018-07-05 15:15:00,85.28,85.31,85.27,85.31,7590.0,76.3943,76.4212,76.3854,76.4212,7590.0
2018-07-05 15:20:00,85.31,85.32,85.27,85.3,16579.0,76.4212,76.4302,76.3854,76.4123,16579.0
2018-07-05 15:25:00,85.29,85.3,85.24,85.27,23969.0,76.4033,76.4123,76.3585,76.3854,23969.0
2018-07-05 15:30:00,85.27,85.33,85.24,85.32,28727.0,76.3854,76.4391,76.3585,76.4302,28727.0
2018-07-05 15:35:00,85.32,85.33,85.27,85.31,68315.0,76.4302,76.4391,76.3854,76.4212,68315.0
2018-07-05 15:40:00,85.31,85.34,85.29,85.29,25800.0,76.4212,76.4481,76.4033,76.4033,25800.0
2018-07-05 15:45:00,85.3,85.33,85.28,85.31,26597.0,76.4123,76.4391,76.3943,76.4212,26597.0
2018-07-05 15:50:00,85.3,85.43,85.3,85.42,50659.0,76.4123,76.5287,76.4123,76.5198,50659.0
2018-07-05 15:55:00,85.43,85.57,85.43,85.57,156496.0,76.5287,76.6541,76.5287,76.6541,156496.0
2018-07-06 09:30:00,85.6,85.61,85.44,85.53,59922.0,76.681,76.69,76.5377,76.6183,59922.0
2018-07-06 09:35:00,85.54,85.7,85.54,85.67,44840.0,76.6272,76.7706,76.6272,76.7437,44840.0
2018-07-06 09:40:00,85.66,85.76,85.66,85.7,66677.0,76.7347,76.8243,76.7347,76.7706,66677.0
2018-07-06 09:45:00,85.68,85.72,85.66,85.66,42433.0,76.7527,76.7885,76.7347,76.7347,42433.0
2018-07-06 09:50:00,85.67,85.82,85.65,85.81,56888.0,76.7437,76.8781,76.7258,76.8691,56888.0
2018-07-06 09:55:00,85.81,85.87,85.77,85.85,58027.0,76.8691,76.9229,76.8333,76.9049,58027.0
2018-07-06 10:00:00,85.85,85.93,85.84,85.89,29933.0,76.9049,76.9766,76.896,76.9408,29933.0
2018-07-06 10:05:00,85.87,85.96,85.79,85.93,87711.0,76.9229,77.0035,76.8512,76.9766,87711.0
2018-07-06 10:10:00,85.94,85.95,85.89,85.93,45210.0,76.9856,76.9945,76.9408,76.9766,45210.0
2018-07-06 10:15:00,85.94,86.05,85.94,86.0,40281.0,76.9856,77.0841,76.9856,77.0393,40281.0
2018-07-06 10:20:00,86.0,86.02,85.92,86.02,25394.0,77.0393,77.0572,76.9677,77.0572,25394.0
2018-07-06 10:25:00,86.02,86.08,86.02,86.07,38306.0,77.0572,77.111,77.0572,77.102,38306.0
2018-07-06 10:30:00,86.08,86.09,86.03,86.08,23341.0,77.111,77.1199,77.0662,77.111,23341.0
2018-07-06 10:35:00,86.06,86.13,86.05,86.1,11858.0,77.0931,77.1558,77.0841,77.1289,11858.0
2018-07-06 10:40:00,86.1,86.19,86.1,86.18,28816.0,77.1289,77.2095,77.1289,77.2006,28816.0
2018-07-06 10:45:00,86.18,86.2,86.12,86.13,42191.0,77.2006,77.2185,77.1468,77.1558,42191.0
2018-07-06 10:50:00,86.13,86.14,86.08,86.13,22428.0,77.1558,77.1647,77.111,77.1558,22428.0
2018-07-06 10:55:00,86.14,86.18,86.1,86.11,22995.0,77.1647,77.2006,77.1289,77.1379,22995.0
2018-07-06 11:00:00,86.12,86.14,86.07,86.11,78613.0,77.1468,77.1647,77.102,77.1379,78613.0
2018-07-06 11:05:00,86.1,86.2,86.09,86.2,39817.0,77.1289,77.2185,77.1199,77.2185,39817.0
2018-07-06 11:10:00,86.2,86.22,86.17,86.19,18149.0,77.2185,77.2364,77.1916,77.2095,18149.0
2018-07-06 11:15:00,86.19,86.2,86.13,86.14,20946.0,77.2095,77.2185,77.1558,77.1647,20946.0
2018-07-06 11:20:00,86.15,86.15,86.06,86.06,26134.0,77.1737,77.1737,77.0931,77.0931,26134.0
2018-07-06 11:25:00,86.06,86.1,86.06,86.07,35348.0,77.0931,77.1289,77.0931,77.102,35348.0
2018-07-06 11:30:00,86.06,86.08,86.03,86.03,22595.0,77.0931,77.111,77.0662,77.0662,22595.0
2018-07-06 11:35:00,86.03,86.13,86.01,86.13,40217.0,77.0662,77.1558,77.0483,77.1558,40217.0
2018-07-06 11:40:00,86.13,86.19,86.11,86.19,29159.0,77.1558,77.2095,77.1379,77.2095,29159.0
2018-07-06 11:45:00,86.2,86.22,86.17,86.2,23607.0,77.2185,77.2364,77.1916,77.2185,23607.0
2018-07-06 11:50:00,86.19,86.19,86.11,86.13,31249.0,77.2095,77.2095,77.1379,77.1558,31249.0
2018-07-06 11:55:00,86.13,86.19,86.11,86.19,21335.0,77.1558,77.2095,77.1379,77.2095,21335.0
2018-07-06 12:00:00,86.19,86.23,86.18,86.22,21378.0,77.2095,77.2454,77.2006,77.2364,21378.0
2018-07-06 12:05:00,86.21,86.27,86.21,86.26,32455.0,77.2274,77.2812,77.2274,77.2722,32455.0
2018-07-06 12:10:00,86.26,86.27,86.23,86.25,14126.0,77.2722,77.2812,77.2454,77.2633,14126.0
2018-07-06 12:15:00,86.24,86.25,86.19,86.19,23455.0,77.2543,77.2633,77.2095,77.2095,23455.0
2018-07-06 12:20:00,86.2,86.23,86.18,86.23,16489.0,77.2185,77.2454,77.2006,77.2454,16489.0
2018-07-06 12:25:00,86.22,86.27,86.19,86.25,24701.0,77.2364,77.2812,77.2095,77.2633,24701.0
2018-07-06 12:30:00,86.25,86.29,86.24,86.24,17865.0,77.2633,77.2991,77.2543,77.2543,17865.0
2018-07-06 12:35:00,86.25,86.29,86.24,86.28,21427.0,77.2633,77.2991,77.2543,77.2901,21427.0
2018-07-06 12:40:00,86.28,86.3,86.25,86.3,29698.0,77.2901,77.3081,77.2633,77.3081,29698.0
2018-07-06 12:45:00,86.3,86.3,86.23,86.24,20270.0,77.3081,77.3081,77.2454,77.2543,20270.0
2018-07-06 12:50:00,86.24,86.29,86.23,86.24,14199.0,77.2543,77.2991,77.2454,77.2543,14199.0
2018-07-06 12:55:00,86.25,86.28,86.23,86.28,14422.0,77.2633,77.2901,77.2454,77.2901,14422.0
2018-07-06 13:00:00,86.27,86.31,86.27,86.31,13291.0,77.2812,77.317,77.2812,77.317,13291.0
2018-07-06 13:05:00,86.32,86.35,86.32,86.35,21564.0,77.326,77.3529,77.326,77.3529,21564.0
2018-07-06 13:10:00,86.34,86.34,86.29,86.3,32605.0,77.3439,77.3439,77.2991,77.3081,32605.0
2018-07-06 13:15:00,86.3,86.34,86.3,86.33,18662.0,77.3081,77.3439,77.3081,77.3349,18662.0
2018-07-06 13:20:00,86.34,86.35,86.31,86.32,20839.0,77.3439,77.3529,77.317,77.326,20839.0
2018-07-06 13:25:00,86.32,86.32,86.29,86.31,20576.0,77.326,77.326,77.2991,77.317,20576.0
2018-07-06 13:30:00,86.3,86.33,86.29,86.32,15011.0,77.3081,77.3349,77.2991,77.326,15011.0
2018-07-06 13:35:00,86.32,86.36,86.31,86.31,102477.0,77.326,77.3618,77.317,77.317,102477.0
2018-07-06 13:40:00,86.32,86.33,86.25,86.27,21798.0,77.326,77.3349,77.2633,77.2812,21798.0
2018-07-06 13:45:00,86.27,86.3,86.26,86.27,16054.0,77.2812,77.3081,77.2722,77.2812,16054.0
2018-07-06 13:50:00,86.26,86.31,86.24,86.28,15240.0,77.2722,77.317,77.2543,77.2901,15240.0
2018-07-06 13:55:00,86.28,86.28,86.25,86.25,16955.0,77.2901,77.2901,77.2633,77.2633,16955.0
2018-07-06 14:00:00,86.25,86.25,86.2,86.22,20332.0,77.2633,77.2633,77.2185,77.2364,20332.0
2018-07-06 14:05:00,86.21,86.24,86.2,86.2,53920.0,77.2274,77.2543,77.2185,77.2185,53920.0
2018-07-06 14:10:00,86.21,86.24,86.19,86.2,16667.0,77.2274,77.2543,77.2095,77.2185,16667.0
2018-07-06 14:15:00,86.2,86.22,86.18,86.19,35544.0,77.2185,77.2364,77.2006,77.2095,35544.0
2018-07-06 14:20:00,86.19,86.21,86.18,86.19,15198.0,77.2095,77.2274,77.2006,77.2095,15198.0
2018-07-06 14:25:00,86.18,86.2,86.16,86.17,46976.0,77.2006,77.2185,77.1826,77.1916,46976.0
2018-07-06 14:30:00,86.17,86.18,86.15,86.16,17863.0,77.1916,77.2006,77.1737,77.1826,17863.0
2018-07-06 14:35:00,86.17,86.17,86.09,86.1,25843.0,77.1916,77.1916,77.1199,77.1289,25843.0
2018-07-06 14:40:00,86.09,86.13,86.09,86.13,17592.0,77.1199,77.1558,77.1199,77.1558,17592.0
2018-07-06 14:45:00,86.13,86.16,86.12,86.15,15982.0,77.1558,77.1826,77.1468,77.1737,15982.0
2018-07-06 14:50:00,86.16,86.18,86.15,86.18,16455.0,77.1826,77.2006,77.1737,77.2006,16455.0
2018-07-06 14:55:00,86.18,86.21,86.18,86.19,20182.0,77.2006,77.2274,77.2006,77.2095,20182.0
2018-07-06 15:00:00,86.18,86.18,86.16,86.17,19445.0,77.2006,77.2006,77.1826,77.1916,19445.0
2018-07-06 15:05:00,86.17,86.17,86.11,86.13,17315.0,77.1916,77.1916,77.1379,77.1558,17315.0
2018-07-06 15:10:00,86.13,86.14,86.1,86.11,15751.0,77.1558,77.1647,77.1289,77.1379,15751.0
2018-07-06 15:15:00,86.11,86.12,86.07,86.11,35471.0,77.1379,77.1468,77.102,77.1379,35471.0
2018-07-06 15:20:00,86.11,86.12,86.09,86.11,24686.0,77.1379,77.1468,77.1199,77.1379,24686.0
2018-07-06 15:25:00,86.11,86.16,86.11,86.14,25472.0,77.1379,77.1826,77.1379,77.1647,25472.0
2018-07-06 15:30:00,86.13,86.14,86.1,86.13,23354.0,77.1558,77.1647,77.1289,77.1558,23354.0
2018-07-06 15:35:00,86.12,86.12,86.07,86.12,27046.0,77.1468,77.1468,77.102,77.1468,27046.0
2018-07-06 15:40:00,86.12,86.13,86.08,86.1,52000.0,77.1468,77.1558,77.111,77.1289,52000.0
2018-07-06 15:45:00,86.1,86.14,86.09,86.11,37288.0,77.1289,77.1647,77.1199,77.1379,37288.0
2018-07-06 15:50:00,86.1,86.22,86.09,86.19,49631.0,77.1289,77.2364,77.1199,77.2095,49631.0
2018-07-06 15:55:00,86.18,86.25,86.16,86.23,50777.0,77.2006,77.2633,77.1826,77.2454,50777.0
2018-07-09 09:30:00,86.66,86.72,86.6,86.7,201355.0,77.6306,77.6843,77.5768,77.6664,201355.0
2018-07-09 09:35:00,86.7,86.73,86.66,86.66,111288.0,77.6664,77.6933,77.6306,77.6306,111288.0
2018-07-09 09:40:00,86.65,86.66,86.56,86.56,55584.0,77.6216,77.6306,77.541,77.541,55584.0
2018-07-09 09:45:00,86.55,86.6,86.54,86.56,43315.0,77.532,77.5768,77.5231,77.541,43315.0
2018-07-09 09:50:00,86.56,86.56,86.48,86.5,34280.0,77.541,77.541,77.4693,77.4872,34280.0
2018-07-09 09:55:00,86.5,86.59,86.5,86.56,18749.0,77.4872,77.5678,77.4872,77.541,18749.0
2018-07-09 10:00:00,86.58,86.59,86.53,86.56,46171.0,77.5589,77.5678,77.5141,77.541,46171.0
2018-07-09 10:05:00,86.55,86.62,86.51,86.52,41042.0,77.532,77.5947,77.4962,77.5051,41042.0
2018-07-09 10:10:00,86.52,86.52,86.42,86.43,21712.0,77.5051,77.5051,77.4156,77.4245,21712.0
2018-07-09 10:15:00,86.42,86.42,86.35,86.41,36500.0,77.4156,77.4156,77.3529,77.4066,36500.0
2018-07-09 10:20:00,86.41,86.49,86.39,86.48,35946.0,77.4066,77.4783,77.3887,77.4693,35946.0
2018-07-09 10:25:00,86.46,86.51,86.46,86.48,22209.0,77.4514,77.4962,77.4514,77.4693,22209.0
2018-07-09 10:30:00,86.48,86.49,86.44,86.46,21179.0,77.4693,77.4783,77.4335,77.4514,21179.0
2018-07-09 10:35:00,86.46,86.57,86.46,86.54,18680.0,77.4514,77.5499,77.4514,77.5231,18680.0
2018-07-09 10:40:00,86.55,86.57,86.48,86.5,16698.0,77.532,77.5499,77.4693,77.4872,16698.0
2018-07-09 10:45:00,86.5,86.61,86.5,86.58,14765.0,77.4872,77.5858,77.4872,77.5589,14765.0
2018-07-09 10:50:00,86.57,86.63,86.56,86.63,14471.0,77.5499,77.6037,77.541,77.6037,14471.0
2018-07-09 10:55:00,86.62,86.64,86.58,86.6,19712.0,77.5947,77.6126,77.5589,77.5768,19712.0
2018-07-09 11:00:00,86.6,86.63,86.57,86.62,19402.0,77.5768,77.6037,77.5499,77.5947,19402.0
2018-07-09 11:05:00,86.63,86.65,86.61,86.62,104765.0,77.6037,77.6216,77.5858,77.5947,104765.0
2018-07-09 11:10:00,86.63,86.69,86.63,86.68,31907.0,77.6037,77.6574,77.6037,77.6485,31907.0
2018-07-09 11:15:00,86.68,86.71,86.67,86.68,19825.0,77.6485,77.6753,77.6395,77.6485,19825.0
2018-07-09 11:20:00,86.68,86.69,86.62,86.62,15817.0,77.6485,77.6574,77.5947,77.5947,15817.0
2018-07-09 11:25:00,86.62,86.67,86.62,86.65,19779.0,77.5947,77.6395,77.5947,77.6216,19779.0
2018-07-09 11:30:00,86.65,86.66,86.61,86.63,26277.0,77.6216,77.6306,77.5858,77.6037,26277.0
2018-07-09 11:35:00,86.64,86.68,86.63,86.66,20455.0,77.6126,77.6485,77.6037,77.6306,20455.0
2018-07-09 11:40:00,86.66,86.69,86.64,86.65,14161.0,77.6306,77.6574,77.6126,77.6216,14161.0
2018-07-09 11:45:00,86.64,86.67,86.63,86.65,15273.0,77.6126,77.6395,77.6037,77.6216,15273.0
2018-07-09 11:50:00,86.64,86.66,86.59,86.6,21468.0,77.6126,77.6306,77.5678,77.5768,21468.0
2018-07-09 11:55:00,86.6,86.67,86.58,86.65,47545.0,77.5768,77.6395,77.5589,77.6216,47545.0
2018-07-09 12:00:00,86.65,86.69,86.62,86.67,39296.0,77.6216,77.6574,77.5947,77.6395,39296.0
2018-07-09 12:05:00,86.67,86.7,86.67,86.7,20142.0,77.6395,77.6664,77.6395,77.6664,20142.0
2018-07-09 12:10:00,86.69,86.7,86.67,86.7,63242.0,77.6574,77.6664,77.6395,77.6664,63242.0
2018-07-09 12:15:00,86.7,86.71,86.69,86.69,13345.0,77.6664,77.6753,77.6574,77.6574,13345.0
2018-07-09 12:20:00,86.69,86.72,86.69,86.72,18784.0,77.6574,77.6843,77.6574,77.6843,18784.0
2018-07-09 12:25:00,86.72,86.73,86.65,86.67,20643.0,77.6843,77.6933,77.6216,77.6395,20643.0
2018-07-09 12:30:00,86.67,86.7,86.64,86.7,68855.0,77.6395,77.6664,77.6126,77.6664,68855.0
2018-07-09 12:35:00,86.7,86.7,86.65,86.66,12033.0,77.6664,77.6664,77.6216,77.6306,12033.0
2018-07-09 12:40:00,86.66,86.7,86.65,86.69,19158.0,77.6306,77.6664,77.6216,77.6574,19158.0
2018-07-09 12:45:00,86.68,86.69,86.67,86.68,11617.0,77.6485,77.6574,77.6395,77.6485,11617.0
2018-07-09 12:50:00,86.67,86.68,86.65,86.66,14244.0,77.6395,77.6485,77.6216,77.6306,14244.0
2018-07-09 12:55:00,86.67,86.69,86.66,86.67,11715.0,77.6395,77.6574,77.6306,77.6395,11715.0
2018-07-09 13:00:00,86.67,86.71,86.67,86.71,25593.0,77.6395,77.6753,77.6395,77.6753,25593.0
2018-07-09 13:05:00,86.71,86.71,86.64,86.64,13039.0,77.6753,77.6753,77.6126,77.6126,13039.0
2018-07-09 13:10:00,86.64,86.64,86.59,86.6,19523.0,77.6126,77.6126,77.5678,77.5768,19523.0
2018-07-09 13:15:00,86.6,86.65,86.59,86.64,20370.0,77.5768,77.6216,77.5678,77.6126,20370.0
2018-07-09 13:20:00,86.63,86.68,86.63,86.68,23671.0,77.6037,77.6485,77.6037,77.6485,23671.0
2018-07-09 13:25:00,86.68,86.7,86.67,86.68,11618.0,77.6485,77.6664,77.6395,77.6485,11618.0
2018-07-09 13:30:00,86.68,86.74,86.68,86.73,43047.0,77.6485,77.7022,77.6485,77.6933,43047.0
2018-07-09 13:35:00,86.73,86.75,86.7,86.7,29052.0,77.6933,77.7112,77.6664,77.6664,29052.0
2018-07-09 13:40:00,86.69,86.69,86.64,86.66,12249.0,77.6574,77.6574,77.6126,77.6306,12249.0
2018-07-09 13:45:00,86.66,86.7,86.65,86.69,12399.0,77.6306,77.6664,77.6216,77.6574,12399.0
2018-07-09 13:50:00,86.68,86.72,86.68,86.7,11555.0,77.6485,77.6843,77.6485,77.6664,11555.0
2018-07-09 13:55:00,86.71,86.73,86.69,86.73,8629.0,77.6753,77.6933,77.6574,77.6933,8629.0
2018-07-09 14:00:00,86.73,86.74,86.72,86.73,20410.0,77.6933,77.7022,77.6843,77.6933,20410.0
2018-07-09 14:05:00,86.73,86.74,86.71,86.72,11107.0,77.6933,77.7022,77.6753,77.6843,11107.0
2018-07-09 14:10:00,86.73,86.74,86.72,86.74,18789.0,77.6933,77.7022,77.6843,77.7022,18789.0
2018-07-09 14:15:00,86.74,86.76,86.73,86.75,24805.0,77.7022,77.7201,77.6933,77.7112,24805.0
2018-07-09 14:20:00,86.75,86.77,86.74,86.76,66619.0,77.7112,77.7291,77.7022,77.7201,66619.0
2018-07-09 14:25:00,86.76,86.8,86.76,86.78,18920.0,77.7201,77.756,77.7201,77.738,18920.0
2018-07-09 14:30:00,86.79,86.81,86.77,86.78,85587.0,77.747,77.7649,77.7291,77.738,85587.0
2018-07-09 14:35:00,86.78,86.8,86.77,86.79,27810.0,77.738,77.756,77.7291,77.747,27810.0
2018-07-09 14:40:00,86.78,86.8,86.77,86.79,23624.0,77.738,77.756,77.7291,77.747,23624.0
2018-07-09 14:45:00,86.78,86.79,86.75,86.76,27184.0,77.738,77.747,77.7112,77.7201,27184.0
2018-07-09 14:50:00,86.76,86.77,86.72,86.72,37631.0,77.7201,77.7291,77.6843,77.6843,37631.0
2018-07-09 14:55:00,86.73,86.73,86.7,86.7,32106.0,77.6933,77.6933,77.6664,77.6664,32106.0
2018-07-09 15:00:00,86.71,86.73,86.68,86.69,29379.0,77.6753,77.6933,77.6485,77.6574,29379.0
2018-07-09 15:05:00,86.69,86.74,86.67,86.72,47861.0,77.6574,77.7022,77.6395,77.6843,47861.0
2018-07-09 15:10:00,86.73,86.74,86.72,86.73,13673.0,77.6933,77.7022,77.6843,77.6933,13673.0
2018-07-09 15:15:00,86.73,86.74,86.66,86.69,21804.0,77.6933,77.7022,77.6306,77.6574,21804.0
2018-07-09 15:20:00,86.7,86.72,86.68,86.72,21408.0,77.6664,77.6843,77.6485,77.6843,21408.0
2018-07-09 15:25:00,86.72,86.73,86.7,86.73,19331.0,77.6843,77.6933,77.6664,77.6933,19331.0
2018-07-09 15:30:00,86.73,86.75,86.71,86.73,19916.0,77.6933,77.7112,77.6753,77.6933,19916.0
2018-07-09 15:35:00,86.73,86.77,86.72,86.76,26252.0,77.6933,77.7291,77.6843,77.7201,26252.0
2018-07-09 15:40:00,86.76,86.8,86.75,86.79,37770.0,77.7201,77.756,77.7112,77.747,37770.0
2018-07-09 15:45:00,86.78,86.8,86.78,86.8,43580.0,77.738,77.756,77.738,77.756,43580.0
2018-07-09 15:50:00,86.79,86.8,86.75,86.76,32992.0,77.747,77.756,77.7112,77.7201,32992.0
2018-07-09 15:55:00,86.76,86.85,86.76,86.85,155406.0,77.7201,77.8008,77.7201,77.8008,155406.0
2018-07-10 09:30:00,87.02,87.14,86.99,87.03,105712.0,77.953,78.0605,77.9262,77.962,105712.0
2018-07-10 09:35:00,87.03,87.1,86.97,86.99,58489.0,77.962,78.0247,77.9082,77.9262,58489.0
2018-07-10 09:40:00,87.0,87.01,86.88,86.94,26980.0,77.9351,77.9441,77.8276,77.8814,26980.0
2018-07-10 09:45:00,86.95,87.01,86.94,86.94,36138.0,77.8903,77.9441,77.8814,77.8814,36138.0
2018-07-10 09:50:00,86.95,86.98,86.85,86.88,59400.0,77.8903,77.9172,77.8008,77.8276,59400.0
2018-07-10 09:55:00,86.87,86.99,86.86,86.99,80158.0,77.8187,77.9262,77.8097,77.9262,80158.0
2018-07-10 10:00:00,86.99,87.01,86.91,86.91,78516.0,77.9262,77.9441,77.8545,77.8545,78516.0
2018-07-10 10:05:00,86.91,86.99,86.87,86.96,32610.0,77.8545,77.9262,77.8187,77.8993,32610.0
2018-07-10 10:10:00,86.97,87.01,86.94,86.98,28500.0,77.9082,77.9441,77.8814,77.9172,28500.0
2018-07-10 10:15:00,86.99,87.04,86.98,87.02,15858.0,77.9262,77.971,77.9172,77.953,15858.0
2018-07-10 10:20:00,87.03,87.03,86.96,86.98,37855.0,77.962,77.962,77.8993,77.9172,37855.0
2018-07-10 10:25:00,86.98,87.0,86.92,86.92,21312.0,77.9172,77.9351,77.8635,77.8635,21312.0
2018-07-10 10:30:00,86.92,86.98,86.9,86.91,20981.0,77.8635,77.9172,77.8455,77.8545,20981.0
2018-07-10 10:35:00,86.91,86.94,86.88,86.92,21040.0,77.8545,77.8814,77.8276,77.8635,21040.0
2018-07-10 10:40:00,86.91,86.95,86.91,86.94,109048.0,77.8545,77.8903,77.8545,77.8814,109048.0
2018-07-10 10:45:00,86.94,86.95,86.74,86.76,118629.0,77.8814,77.8903,77.7022,77.7201,118629.0
2018-07-10 10:50:00,86.76,86.78,86.72,86.77,46874.0,77.7201,77.738,77.6843,77.7291,46874.0
2018-07-10 10:55:00,86.78,86.86,86.75,86.85,61894.0,77.738,77.8097,77.7112,77.8008,61894.0
2018-07-10 11:00:00,86.86,86.89,86.75,86.75,54462.0,77.8097,77.8366,77.7112,77.7112,54462.0
2018-07-10 11:05:00,86.75,86.78,86.73,86.76,159374.0,77.7112,77.738,77.6933,77.7201,159374.0
2018-07-10 11:10:00,86.76,86.76,86.67,86.69,59852.0,77.7201,77.7201,77.6395,77.6574,59852.0
2018-07-10 11:15:00,86.7,86.71,86.66,86.67,25944.0,77.6664,77.6753,77.6306,77.6395,25944.0
2018-07-10 11:20:00,86.67,86.68,86.58,86.58,28408.0,77.6395,77.6485,77.5589,77.5589,28408.0
2018-07-10 11:25:00,86.59,86.63,86.54,86.55,75580.0,77.5678,77.6037,77.5231,77.532,75580.0
2018-07-10 11:30:00,86.54,86.6,86.54,86.57,20298.0,77.5231,77.5768,77.5231,77.5499,20298.0
2018-07-10 11:35:00,86.57,86.65,86.57,86.64,52272.0,77.5499,77.6216,77.5499,77.6126,52272.0
2018-07-10 11:40:00,86.63,86.67,86.62,86.65,8776.0,77.6037,77.6395,77.5947,77.6216,8776.0
2018-07-10 11:45:00,86.64,86.67,86.62,86.65,20371.0,77.6126,77.6395,77.5947,77.6216,20371.0
2018-07-10 11:50:00,86.65,86.67,86.6,86.6,31504.0,77.6216,77.6395,77.5768,77.5768,31504.0
2018-07-10 11:55:00,86.6,86.61,86.57,86.61,24943.0,77.5768,77.5858,77.5499,77.5858,24943.0
2018-07-10 12:00:00,86.6,86.6,86.49,86.49,41668.0,77.5768,77.5768,77.4783,77.4783,41668.0
2018-07-10 12:05:00,86.49,86.52,86.47,86.5,38490.0,77.4783,77.5051,77.4603,77.4872,38490.0
2018-07-10 12:10:00,86.51,86.52,86.48,86.51,12668.0,77.4962,77.5051,77.4693,77.4962,12668.0
2018-07-10 12:15:00,86.51,86.52,86.44,86.48,58236.0,77.4962,77.5051,77.4335,77.4693,58236.0
2018-07-10 12:20:00,86.48,86.5,86.43,86.43,23686.0,77.4693,77.4872,77.4245,77.4245,23686.0
2018-07-10 12:25:00,86.42,86.49,86.42,86.48,21755.0,77.4156,77.4783,77.4156,77.4693,21755.0
2018-07-10 12:30:00,86.49,86.52,86.48,86.51,26544.0,77.4783,77.5051,77.4693,77.4962,26544.0
2018-07-10 12:35:00,86.51,86.51,86.46,86.46,10923.0,77.4962,77.4962,77.4514,77.4514,10923.0
2018-07-10 12:40:00,86.45,86.47,86.38,86.38,33889.0,77.4424,77.4603,77.3797,77.3797,33889.0
2018-07-10 12:45:00,86.38,86.39,86.32,86.32,41805.0,77.3797,77.3887,77.326,77.326,41805.0
2018-07-10 12:50:00,86.32,86.33,86.25,86.29,29542.0,77.326,77.3349,77.2633,77.2991,29542.0
2018-07-10 12:55:00,86.29,86.35,86.29,86.35,23757.0,77.2991,77.3529,77.2991,77.3529,23757.0
2018-07-10 13:00:00,86.35,86.35,86.29,86.3,13359.0,77.3529,77.3529,77.2991,77.3081,13359.0
2018-07-10 13:05:00,86.3,86.33,86.28,86.3,15770.0,77.3081,77.3349,77.2901,77.3081,15770.0
2018-07-10 13:10:00,86.29,86.36,86.28,86.3,23101.0,77.2991,77.3618,77.2901,77.3081,23101.0
2018-07-10 13:15:00,86.29,86.3,86.25,86.26,20218.0,77.2991,77.3081,77.2633,77.2722,20218.0
2018-07-10 13:20:00,86.27,86.27,86.21,86.22,28865.0,77.2812,77.2812,77.2274,77.2364,28865.0
2018-07-10 13:25:00,86.23,86.25,86.21,86.22,11864.0,77.2454,77.2633,77.2274,77.2364,11864.0
2018-07-10 13:30:00,86.22,86.22,86.2,86.21,7365.0,77.2364,77.2364,77.2185,77.2274,7365.0
2018-07-10 13:35:00,86.21,86.21,86.12,86.12,31530.0,77.2274,77.2274,77.1468,77.1468,31530.0
2018-07-10 13:40:00,86.12,86.16,86.09,86.14,34159.0,77.1468,77.1826,77.1199,77.1647,34159.0
2018-07-10 13:45:00,86.14,86.15,85.97,85.98,53668.0,77.1647,77.1737,77.0124,77.0214,53668.0
2018-07-10 13:50:00,85.98,86.07,85.96,86.07,95664.0,77.0214,77.102,77.0035,77.102,95664.0
2018-07-10 13:55:00,86.07,86.18,86.07,86.17,32161.0,77.102,77.2006,77.102,77.1916,32161.0
2018-07-10 14:00:00,86.17,86.22,86.17,86.21,20654.0,77.1916,77.2364,77.1916,77.2274,20654.0
2018-07-10 14:05:00,86.21,86.23,86.19,86.22,39356.0,77.2274,77.2454,77.2095,77.2364,39356.0
2018-07-10 14:10:00,86.23,86.26,86.19,86.2,45945.0,77.2454,77.2722,77.2095,77.2185,45945.0
2018-07-10 14:15:00,86.21,86.22,86.18,86.21,18550.0,77.2274,77.2364,77.2006,77.2274,18550.0
2018-07-10 14:20:00,86.22,86.23,86.19,86.21,84664.0,77.2364,77.2454,77.2095,77.2274,84664.0
2018-07-10 14:25:00,86.21,86.3,86.2,86.29,22156.0,77.2274,77.3081,77.2185,77.2991,22156.0
2018-07-10 14:30:00,86.29,86.34,86.29,86.31,37078.0,77.2991,77.3439,77.2991,77.317,37078.0
2018-07-10 14:35:00,86.31,86.34,86.28,86.34,42005.0,77.317,77.3439,77.2901,77.3439,42005.0
2018-07-10 14:40:00,86.33,86.34,86.25,86.26,43381.0,77.3349,77.3439,77.2633,77.2722,43381.0
2018-07-10 14:45:00,86.24,86.27,86.22,86.23,25394.0,77.2543,77.2812,77.2364,77.2454,25394.0
2018-07-10 14:50:00,86.23,86.28,86.21,86.21,58100.0,77.2454,77.2901,77.2274,77.2274,58100.0
2018-07-10 14:55:00,86.21,86.31,86.2,86.3,32044.0,77.2274,77.317,77.2185,77.3081,32044.0
2018-07-10 15:00:00,86.29,86.3,86.26,86.28,43775.0,77.2991,77.3081,77.2722,77.2901,43775.0
2018-07-10 15:05:00,86.28,86.29,86.23,86.27,29589.0,77.2901,77.2991,77.2454,77.2812,29589.0
2018-07-10 15:10:00,86.28,86.29,86.26,86.28,28659.0,77.2901,77.2991,77.2722,77.2901,28659.0
2018-07-10 15:15:00,86.28,86.32,86.28,86.31,30145.0,77.2901,77.326,77.2901,77.317,30145.0
2018-07-10 15:20:00,86.31,86.36,86.3,86.34,30270.0,77.317,77.3618,77.3081,77.3439,30270.0
2018-07-10 15:25:00,86.34,86.35,86.28,86.3,50385.0,77.3439,77.3529,77.2901,77.3081,50385.0
2018-07-10 15:30:00,86.3,86.37,86.29,86.36,34850.0,77.3081,77.3708,77.2991,77.3618,34850.0
2018-07-10 15:35:00,86.36,86.39,86.34,86.38,50958.0,77.3618,77.3887,77.3439,77.3797,50958.0
2018-07-10 15:40:00,86.38,86.38,86.31,86.34,64782.0,77.3797,77.3797,77.317,77.3439,64782.0
2018-07-10 15:45:00,86.33,86.34,86.27,86.29,67423.0,77.3349,77.3439,77.2812,77.2991,67423.0
2018-07-10 15:50:00,86.29,86.38,86.29,86.38,77752.0,77.2991,77.3797,77.2991,77.3797,77752.0
2018-07-10 15:55:00,86.38,86.47,86.37,86.45,143153.0,77.3797,77.4603,77.3708,77.4424,143153.0
2018-07-11 09:30:00,86.05,86.17,85.81,86.17,115793.0,77.0841,77.1916,76.8691,77.1916,115793.0
2018-07-11 09:35:00,86.17,86.2,86.09,86.12,93662.0,77.1916,77.2185,77.1199,77.1468,93662.0
2018-07-11 09:40:00,86.1,86.12,86.01,86.01,19726.0,77.1289,77.1468,77.0483,77.0483,19726.0
2018-07-11 09:45:00,86.02,86.02,85.84,85.87,47113.0,77.0572,77.0572,76.896,76.9229,47113.0
2018-07-11 09:50:00,85.86,85.96,85.82,85.95,69061.0,76.9139,77.0035,76.8781,76.9945,69061.0
2018-07-11 09:55:00,85.95,86.07,85.95,86.06,33024.0,76.9945,77.102,76.9945,77.0931,33024.0
2018-07-11 10:00:00,86.06,86.22,86.04,86.17,97517.0,77.0931,77.2364,77.0752,77.1916,97517.0
2018-07-11 10:05:00,86.17,86.26,86.15,86.17,43399.0,77.1916,77.2722,77.1737,77.1916,43399.0
2018-07-11 10:10:00,86.17,86.19,86.09,86.18,49921.0,77.1916,77.2095,77.1199,77.2006,49921.0
2018-07-11 10:15:00,86.19,86.28,86.17,86.27,41066.0,77.2095,77.2901,77.1916,77.2812,41066.0
2018-07-11 10:20:00,86.28,86.31,86.25,86.31,33835.0,77.2901,77.317,77.2633,77.317,33835.0
2018-07-11 10:25:00,86.3,86.4,86.28,86.39,38374.0,77.3081,77.3976,77.2901,77.3887,38374.0
2018-07-11 10:30:00,86.4,86.46,86.34,86.36,30888.0,77.3976,77.4514,77.3439,77.3618,30888.0
2018-07-11 10:35:00,86.35,86.39,86.32,86.34,44132.0,77.3529,77.3887,77.326,77.3439,44132.0
2018-07-11 10:40:00,86.33,86.33,86.25,86.29,26190.0,77.3349,77.3349,77.2633,77.2991,26190.0
2018-07-11 10:45:00,86.29,86.29,86.17,86.18,24948.0,77.2991,77.2991,77.1916,77.2006,24948.0
2018-07-11 10:50:00,86.17,86.19,86.14,86.16,39871.0,77.1916,77.2095,77.1647,77.1826,39871.0
2018-07-11 10:55:00,86.15,86.24,86.14,86.22,17932.0,77.1737,77.2543,77.1647,77.2364,17932.0
2018-07-11 11:00:00,86.23,86.31,86.23,86.25,28678.0,77.2454,77.317,77.2454,77.2633,28678.0
2018-07-11 11:05:00,86.25,86.25,86.16,86.16,47910.0,77.2633,77.2633,77.1826,77.1826,47910.0
2018-07-11 11:10:00,86.16,86.17,86.12,86.13,36844.0,77.1826,77.1916,77.1468,77.1558,36844.0
2018-07-11 11:15:00,86.13,86.15,86.06,86.1,22746.0,77.1558,77.1737,77.0931,77.1289,22746.0
2018-07-11 11:20:00,86.07,86.09,86.02,86.05,33464.0,77.102,77.1199,77.0572,77.0841,33464.0
2018-07-11 11:25:00,86.05,86.05,86.0,86.01,24394.0,77.0841,77.0841,77.0393,77.0483,24394.0
2018-07-11 11:30:00,86.01,86.01,85.94,85.96,25830.0,77.0483,77.0483,76.9856,77.0035,25830.0
2018-07-11 11:35:00,85.96,86.04,85.96,85.98,35884.0,77.0035,77.0752,77.0035,77.0214,35884.0
2018-07-11 11:40:00,85.98,86.01,85.91,85.91,30335.0,77.0214,77.0483,76.9587,76.9587,30335.0
2018-07-11 11:45:00,85.9,85.94,85.87,85.94,28898.0,76.9497,76.9856,76.9229,76.9856,28898.0
2018-07-11 11:50:00,85.94,85.97,85.92,85.92,28095.0,76.9856,77.0124,76.9677,76.9677,28095.0
2018-07-11 11:55:00,85.91,85.96,85.87,85.88,23712.0,76.9587,77.0035,76.9229,76.9318,23712.0
2018-07-11 12:00:00,85.88,85.89,85.83,85.87,32641.0,76.9318,76.9408,76.887,76.9229,32641.0
2018-07-11 12:05:00,85.88,85.95,85.88,85.94,26336.0,76.9318,76.9945,76.9318,76.9856,26336.0
2018-07-11 12:10:00,85.95,86.02,85.93,85.99,65178.0,76.9945,77.0572,76.9766,77.0304,65178.0
2018-07-11 12:15:00,85.98,86.04,85.94,86.01,37027.0,77.0214,77.0752,76.9856,77.0483,37027.0
2018-07-11 12:20:00,86.01,86.07,86.01,86.03,18643.0,77.0483,77.102,77.0483,77.0662,18643.0
2018-07-11 12:25:00,86.04,86.05,86.0,86.04,20351.0,77.0752,77.0841,77.0393,77.0752,20351.0
2018-07-11 12:30:00,86.02,86.14,86.02,86.14,39014.0,77.0572,77.1647,77.0572,77.1647,39014.0
2018-07-11 12:35:00,86.12,86.13,86.08,86.09,16358.0,77.1468,77.1558,77.111,77.1199,16358.0
2018-07-11 12:40:00,86.1,86.1,86.03,86.03,29009.0,77.1289,77.1289,77.0662,77.0662,29009.0
2018-07-11 12:45:00,86.02,86.08,86.0,86.04,36344.0,77.0572,77.111,77.0393,77.0752,36344.0
2018-07-11 12:50:00,86.04,86.04,85.93,85.95,17496.0,77.0752,77.0752,76.9766,76.9945,17496.0
2018-07-11 12:55:00,85.95,85.95,85.85,85.86,22045.0,76.9945,76.9945,76.9049,76.9139,22045.0
2018-07-11 13:00:00,85.87,85.9,85.82,85.82,40143.0,76.9229,76.9497,76.8781,76.8781,40143.0
2018-07-11 13:05:00,85.81,85.85,85.77,85.79,24017.0,76.8691,76.9049,76.8333,76.8512,24017.0
2018-07-11 13:10:00,85.78,85.82,85.74,85.82,46517.0,76.8422,76.8781,76.8064,76.8781,46517.0
2018-07-11 13:15:00,85.81,85.86,85.79,85.86,24516.0,76.8691,76.9139,76.8512,76.9139,24516.0
2018-07-11 13:20:00,85.85,85.93,85.84,85.93,35091.0,76.9049,76.9766,76.896,76.9766,35091.0
2018-07-11 13:25:00,85.93,85.97,85.89,85.92,32771.0,76.9766,77.0124,76.9408,76.9677,32771.0
2018-07-11 13:30:00,85.92,85.99,85.91,85.91,34084.0,76.9677,77.0304,76.9587,76.9587,34084.0
2018-07-11 13:35:00,85.91,85.91,85.87,85.87,9182.0,76.9587,76.9587,76.9229,76.9229,9182.0
2018-07-11 13:40:00,85.87,85.9,85.85,85.89,17110.0,76.9229,76.9497,76.9049,76.9408,17110.0
2018-07-11 13:45:00,85.89,85.89,85.83,85.83,18684.0,76.9408,76.9408,76.887,76.887,18684.0
2018-07-11 13:50:00,85.82,85.83,85.77,85.8,23440.0,76.8781,76.887,76.8333,76.8602,23440.0
2018-07-11 13:55:00,85.8,85.83,85.79,85.83,18907.0,76.8602,76.887,76.8512,76.887,18907.0
2018-07-11 14:00:00,85.83,85.92,85.82,85.87,25012.0,76.887,76.9677,76.8781,76.9229,25012.0
2018-07-11 14:05:00,85.87,85.89,85.8,85.81,42388.0,76.9229,76.9408,76.8602,76.8691,42388.0
2018-07-11 14:10:00,85.81,85.81,85.72,85.75,68719.0,76.8691,76.8691,76.7885,76.8154,68719.0
2018-07-11 14:15:00,85.74,85.84,85.74,85.83,38004.0,76.8064,76.896,76.8064,76.887,38004.0
2018-07-11 14:20:00,85.82,85.92,85.81,85.91,24426.0,76.8781,76.9677,76.8691,76.9587,24426.0
2018-07-11 14:25:00,85.91,85.95,85.89,85.95,19904.0,76.9587,76.9945,76.9408,76.9945,19904.0
2018-07-11 14:30:00,85.95,86.0,85.94,85.97,32983.0,76.9945,77.0393,76.9856,77.0124,32983.0
2018-07-11 14:35:00,85.97,86.01,85.96,85.97,30321.0,77.0124,77.0483,77.0035,77.0124,30321.0
2018-07-11 14:40:00,85.98,86.02,85.92,86.02,24824.0,77.0214,77.0572,76.9677,77.0572,24824.0
2018-07-11 14:45:00,86.02,86.06,86.01,86.04,17802.0,77.0572,77.0931,77.0483,77.0752,17802.0
2018-07-11 14:50:00,86.03,86.07,86.02,86.04,35275.0,77.0662,77.102,77.0572,77.0752,35275.0
2018-07-11 14:55:00,86.05,86.07,86.0,86.02,30778.0,77.0841,77.102,77.0393,77.0572,30778.0
2018-07-11 15:00:00,86.01,86.06,85.98,86.04,82073.0,77.0483,77.0931,77.0214,77.0752,82073.0
2018-07-11 15:05:00,86.04,86.12,86.03,86.12,145548.0,77.0752,77.1468,77.0662,77.1468,145548.0
2018-07-11 15:10:00,86.12,86.15,86.09,86.12,297996.0,77.1468,77.1737,77.1199,77.1468,297996.0
2018-07-11 15:15:00,86.12,86.13,85.99,86.01,83348.0,77.1468,77.1558,77.0304,77.0483,83348.0
2018-07-11 15:20:00,86.01,86.01,85.91,85.95,44322.0,77.0483,77.0483,76.9587,76.9945,44322.0
2018-07-11 15:25:00,85.95,85.95,85.88,85.89,35580.0,76.9945,76.9945,76.9318,76.9408,35580.0
2018-07-11 15:30:00,85.89,85.92,85.87,85.91,45002.0,76.9408,76.9677,76.9229,76.9587,45002.0
2018-07-11 15:35:00,85.92,85.93,85.88,85.91,37568.0,76.9677,76.9766,76.9318,76.9587,37568.0
2018-07-11 15:40:00,85.91,85.92,85.87,85.88,34157.0,76.9587,76.9677,76.9229,76.9318,34157.0
2018-07-11 15:45:00,85.88,85.94,85.88,85.92,57468.0,76.9318,76.9856,76.9318,76.9677,57468.0
2018-07-11 15:50:00,85.91,85.93,85.87,85.89,46665.0,76.9587,76.9766,76.9229,76.9408,46665.0
2018-07-11 15:55:00,85.89,85.9,85.69,85.74,253336.0,76.9408,76.9497,76.7616,76.8064,253336.0
2018-07-12 09:30:00,86.19,86.22,85.91,85.92,96911.0,77.2095,77.2364,76.9587,76.9677,96911.0
2018-07-12 09:35:00,85.9,85.9,85.65,85.66,46523.0,76.9497,76.9497,76.7258,76.7347,46523.0
2018-07-12 09:40:00,85.67,85.7,85.51,85.56,47645.0,76.7437,76.7706,76.6004,76.6452,47645.0
2018-07-12 09:45:00,85.55,85.56,85.38,85.49,106240.0,76.6362,76.6452,76.4839,76.5825,106240.0
2018-07-12 09:50:00,85.49,85.76,85.49,85.76,55763.0,76.5825,76.8243,76.5825,76.8243,55763.0
2018-07-12 09:55:00,85.77,85.77,85.65,85.67,85480.0,76.8333,76.8333,76.7258,76.7437,85480.0
2018-07-12 10:00:00,85.69,85.86,85.69,85.83,59629.0,76.7616,76.9139,76.7616,76.887,59629.0
2018-07-12 10:05:00,85.83,85.89,85.8,85.85,52249.0,76.887,76.9408,76.8602,76.9049,52249.0
2018-07-12 10:10:00,85.86,85.86,85.75,85.8,42179.0,76.9139,76.9139,76.8154,76.8602,42179.0
2018-07-12 10:15:00,85.8,85.81,85.71,85.72,20851.0,76.8602,76.8691,76.7795,76.7885,20851.0
2018-07-12 10:20:00,85.72,85.74,85.65,85.7,30207.0,76.7885,76.8064,76.7258,76.7706,30207.0
2018-07-12 10:25:00,85.69,85.85,85.65,85.84,57537.0,76.7616,76.9049,76.7258,76.896,57537.0
2018-07-12 10:30:00,85.84,85.88,85.79,85.82,39413.0,76.896,76.9318,76.8512,76.8781,39413.0
2018-07-12 10:35:00,85.8,85.81,85.67,85.74,33161.0,76.8602,76.8691,76.7437,76.8064,33161.0
2018-07-12 10:40:00,85.74,85.75,85.58,85.6,32413.0,76.8064,76.8154,76.6631,76.681,32413.0
2018-07-12 10:45:00,85.61,85.62,85.48,85.51,40478.0,76.69,76.6989,76.5735,76.6004,40478.0
2018-07-12 10:50:00,85.51,85.6,85.51,85.52,37132.0,76.6004,76.681,76.6004,76.6093,37132.0
2018-07-12 10:55:00,85.52,85.57,85.48,85.5,35185.0,76.6093,76.6541,76.5735,76.5914,35185.0
2018-07-12 11:00:00,85.51,85.58,85.5,85.57,18406.0,76.6004,76.6631,76.5914,76.6541,18406.0
2018-07-12 11:05:00,85.57,85.6,85.54,85.55,23275.0,76.6541,76.681,76.6272,76.6362,23275.0
2018-07-12 11:10:00,85.55,85.61,85.52,85.59,34592.0,76.6362,76.69,76.6093,76.672,34592.0
2018-07-12 11:15:00,85.59,85.61,85.51,85.51,15459.0,76.672,76.69,76.6004,76.6004,15459.0
2018-07-12 11:20:00,85.5,85.55,85.46,85.52,33648.0,76.5914,76.6362,76.5556,76.6093,33648.0
2018-07-12 11:25:00,85.51,85.57,85.47,85.54,23212.0,76.6004,76.6541,76.5645,76.6272,23212.0
2018-07-12 11:30:00,85.54,85.6,85.54,85.54,22098.0,76.6272,76.681,76.6272,76.6272,22098.0
2018-07-12 11:35:00,85.55,85.55,85.48,85.52,26572.0,76.6362,76.6362,76.5735,76.6093,26572.0
2018-07-12 11:40:00,85.51,85.55,85.46,85.55,28953.0,76.6004,76.6362,76.5556,76.6362,28953.0
2018-07-12 11:45:00,85.54,85.56,85.49,85.56,28079.0,76.6272,76.6452,76.5825,76.6452,28079.0
2018-07-12 11:50:00,85.55,85.66,85.55,85.65,28635.0,76.6362,76.7347,76.6362,76.7258,28635.0
2018-07-12 11:55:00,85.64,85.75,85.62,85.69,25312.0,76.7168,76.8154,76.6989,76.7616,25312.0
2018-07-12 12:00:00,85.7,85.7,85.62,85.62,27368.0,76.7706,76.7706,76.6989,76.6989,27368.0
2018-07-12 12:05:00,85.63,85.65,85.59,85.65,12698.0,76.7079,76.7258,76.672,76.7258,12698.0
2018-07-12 12:10:00,85.64,85.72,85.64,85.7,20517.0,76.7168,76.7885,76.7168,76.7706,20517.0
2018-07-12 12:15:00,85.7,85.72,85.67,85.71,14392.0,76.7706,76.7885,76.7437,76.7795,14392.0
2018-07-12 12:20:00,85.71,85.83,85.71,85.83,41339.0,76.7795,76.887,76.7795,76.887,41339.0
2018-07-12 12:25:00,85.82,85.91,85.8,85.9,55608.0,76.8781,76.9587,76.8602,76.9497,55608.0
2018-07-12 12:30:00,85.9,86.04,85.88,86.04,35975.0,76.9497,77.0752,76.9318,77.0752,35975.0
2018-07-12 12:35:00,86.03,86.08,85.99,85.99,15627.0,77.0662,77.111,77.0304,77.0304,15627.0
2018-07-12 12:40:00,86.0,86.08,85.9,86.04,107484.0,77.0393,77.111,76.9497,77.0752,107484.0
2018-07-12 12:45:00,86.03,86.12,86.02,86.1,16050.0,77.0662,77.1468,77.0572,77.1289,16050.0
2018-07-12 12:50:00,86.09,86.14,86.07,86.14,133038.0,77.1199,77.1647,77.102,77.1647,133038.0
2018-07-12 12:55:00,86.14,86.23,86.13,86.21,17398.0,77.1647,77.2454,77.1558,77.2274,17398.0
2018-07-12 13:00:00,86.22,86.25,86.18,86.22,18028.0,77.2364,77.2633,77.2006,77.2364,18028.0
2018-07-12 13:05:00,86.22,86.22,86.11,86.12,17085.0,77.2364,77.2364,77.1379,77.1468,17085.0
2018-07-12 13:10:00,86.11,86.16,86.09,86.14,8639.0,77.1379,77.1826,77.1199,77.1647,8639.0
2018-07-12 13:15:00,86.15,86.21,86.15,86.2,38414.0,77.1737,77.2274,77.1737,77.2185,38414.0
2018-07-12 13:20:00,86.19,86.19,86.13,86.15,12368.0,77.2095,77.2095,77.1558,77.1737,12368.0
2018-07-12 13:25:00,86.15,86.16,86.12,86.16,10897.0,77.1737,77.1826,77.1468,77.1826,10897.0
2018-07-12 13:30:00,86.15,86.17,86.09,86.1,12479.0,77.1737,77.1916,77.1199,77.1289,12479.0
2018-07-12 13:35:00,86.1,86.14,86.08,86.14,17772.0,77.1289,77.1647,77.111,77.1647,17772.0
2018-07-12 13:40:00,86.15,86.17,86.12,86.12,10691.0,77.1737,77.1916,77.1468,77.1468,10691.0
2018-07-12 13:45:00,86.11,86.14,86.07,86.07,19913.0,77.1379,77.1647,77.102,77.102,19913.0
2018-07-12 13:50:00,86.07,86.07,86.02,86.02,39227.0,77.102,77.102,77.0572,77.0572,39227.0
2018-07-12 13:55:00,86.02,86.04,85.96,85.98,22159.0,77.0572,77.0752,77.0035,77.0214,22159.0
2018-07-12 14:00:00,85.98,86.05,85.96,86.01,22370.0,77.0214,77.0841,77.0035,77.0483,22370.0
2018-07-12 14:05:00,86.01,86.02,85.94,85.95,30642.0,77.0483,77.0572,76.9856,76.9945,30642.0
2018-07-12 14:10:00,85.95,85.97,85.9,85.91,51759.0,76.9945,77.0124,76.9497,76.9587,51759.0
2018-07-12 14:15:00,85.91,85.97,85.91,85.95,186057.0,76.9587,77.0124,76.9587,76.9945,186057.0
2018-07-12 14:20:00,85.95,86.02,85.94,85.98,32709.0,76.9945,77.0572,76.9856,77.0214,32709.0
2018-07-12 14:25:00,85.98,85.98,85.95,85.96,26390.0,77.0214,77.0214,76.9945,77.0035,26390.0
2018-07-12 14:30:00,85.95,85.96,85.9,85.92,44589.0,76.9945,77.0035,76.9497,76.9677,44589.0
2018-07-12 14:35:00,85.93,85.94,85.86,85.91,38341.0,76.9766,76.9856,76.9139,76.9587,38341.0
2018-07-12 14:40:00,85.92,85.93,85.89,85.9,42910.0,76.9677,76.9766,76.9408,76.9497,42910.0
2018-07-12 14:45:00,85.91,85.95,85.91,85.94,10478.0,76.9587,76.9945,76.9587,76.9856,10478.0
2018-07-12 14:50:00,85.94,85.97,85.93,85.94,18552.0,76.9856,77.0124,76.9766,76.9856,18552.0
2018-07-12 14:55:00,85.94,85.96,85.92,85.95,19200.0,76.9856,77.0035,76.9677,76.9945,19200.0
2018-07-12 15:00:00,85.96,86.02,85.96,85.99,26583.0,77.0035,77.0572,77.0035,77.0304,26583.0
2018-07-12 15:05:00,85.99,86.0,85.92,85.92,17193.0,77.0304,77.0393,76.9677,76.9677,17193.0
2018-07-12 15:10:00,85.92,85.93,85.86,85.9,19244.0,76.9677,76.9766,76.9139,76.9497,19244.0
2018-07-12 15:15:00,85.91,85.96,85.9,85.91,26263.0,76.9587,77.0035,76.9497,76.9587,26263.0
2018-07-12 15:20:00,85.92,85.94,85.85,85.87,25471.0,76.9677,76.9856,76.9049,76.9229,25471.0
2018-07-12 15:25:00,85.86,85.96,85.85,85.95,17060.0,76.9139,77.0035,76.9049,76.9945,17060.0
2018-07-12 15:30:00,85.95,85.95,85.92,85.95,18113.0,76.9945,76.9945,76.9677,76.9945,18113.0
2018-07-12 15:35:00,85.94,85.98,85.94,85.97,34936.0,76.9856,77.0214,76.9856,77.0124,34936.0
2018-07-12 15:40:00,85.97,85.98,85.94,85.95,28241.0,77.0124,77.0214,76.9856,76.9945,28241.0
2018-07-12 15:45:00,85.95,85.96,85.92,85.96,39831.0,76.9945,77.0035,76.9677,77.0035,39831.0
2018-07-12 15:50:00,85.95,85.96,85.88,85.89,35416.0,76.9945,77.0035,76.9318,76.9408,35416.0
2018-07-12 15:55:00,85.89,85.96,85.88,85.94,115397.0,76.9408,77.0035,76.9318,76.9856,115397.0
2018-07-13 09:30:00,86.0,86.24,85.79,86.16,99808.0,77.0393,77.2543,76.8512,77.1826,99808.0
2018-07-13 09:35:00,86.15,86.31,86.15,86.21,38377.0,77.1737,77.317,77.1737,77.2274,38377.0
2018-07-13 09:40:00,86.24,86.27,86.17,86.17,43995.0,77.2543,77.2812,77.1916,77.1916,43995.0
2018-07-13 09:45:00,86.16,86.32,86.13,86.23,68902.0,77.1826,77.326,77.1558,77.2454,68902.0
2018-07-13 09:50:00,86.23,86.24,86.05,86.06,16014.0,77.2454,77.2543,77.0841,77.0931,16014.0
2018-07-13 09:55:00,86.04,86.06,85.93,86.05,57053.0,77.0752,77.0931,76.9766,77.0841,57053.0
2018-07-13 10:00:00,86.06,86.15,86.04,86.12,38412.0,77.0931,77.1737,77.0752,77.1468,38412.0
2018-07-13 10:05:00,86.13,86.13,86.04,86.11,47291.0,77.1558,77.1558,77.0752,77.1379,47291.0
2018-07-13 10:10:00,86.12,86.21,86.12,86.19,51749.0,77.1468,77.2274,77.1468,77.2095,51749.0
2018-07-13 10:15:00,86.2,86.25,86.18,86.22,25720.0,77.2185,77.2633,77.2006,77.2364,25720.0
2018-07-13 10:20:00,86.24,86.3,86.22,86.26,30301.0,77.2543,77.3081,77.2364,77.2722,30301.0
2018-07-13 10:25:00,86.26,86.28,86.15,86.15,22836.0,77.2722,77.2901,77.1737,77.1737,22836.0
2018-07-13 10:30:00,86.15,86.16,86.07,86.07,63950.0,77.1737,77.1826,77.102,77.102,63950.0
2018-07-13 10:35:00,86.07,86.19,86.06,86.18,26297.0,77.102,77.2095,77.0931,77.2006,26297.0
2018-07-13 10:40:00,86.18,86.24,86.16,86.24,27782.0,77.2006,77.2543,77.1826,77.2543,27782.0
2018-07-13 10:45:00,86.25,86.27,86.21,86.24,35752.0,77.2633,77.2812,77.2274,77.2543,35752.0
2018-07-13 10:50:00,86.24,86.34,86.23,86.27,28604.0,77.2543,77.3439,77.2454,77.2812,28604.0
2018-07-13 10:55:00,86.27,86.32,86.24,86.3,48868.0,77.2812,77.326,77.2543,77.3081,48868.0
2018-07-13 11:00:00,86.3,86.33,86.26,86.27,32886.0,77.3081,77.3349,77.2722,77.2812,32886.0
2018-07-13 11:05:00,86.27,86.38,86.26,86.36,41019.0,77.2812,77.3797,77.2722,77.3618,41019.0
2018-07-13 11:10:00,86.35,86.4,86.35,86.39,49274.0,77.3529,77.3976,77.3529,77.3887,49274.0
2018-07-13 11:15:00,86.4,86.42,86.36,86.36,32956.0,77.3976,77.4156,77.3618,77.3618,32956.0
2018-07-13 11:20:00,86.37,86.5,86.36,86.48,20985.0,77.3708,77.4872,77.3618,77.4693,20985.0
2018-07-13 11:25:00,86.48,86.5,86.4,86.4,57767.0,77.4693,77.4872,77.3976,77.3976,57767.0
2018-07-13 11:30:00,86.39,86.41,86.31,86.31,15200.0,77.3887,77.4066,77.317,77.317,15200.0
2018-07-13 11:35:00,86.31,86.32,86.23,86.25,516418.0,77.317,77.326,77.2454,77.2633,516418.0
2018-07-13 11:40:00,86.25,86.28,86.15,86.26,40129.0,77.2633,77.2901,77.1737,77.2722,40129.0
2018-07-13 11:45:00,86.25,86.26,86.15,86.18,36782.0,77.2633,77.2722,77.1737,77.2006,36782.0
2018-07-13 11:50:00,86.18,86.19,86.16,86.17,13442.0,77.2006,77.2095,77.1826,77.1916,13442.0
2018-07-13 11:55:00,86.18,86.18,86.1,86.15,31989.0,77.2006,77.2006,77.1289,77.1737,31989.0
2018-07-13 12:00:00,86.16,86.19,86.13,86.19,153808.0,77.1826,77.2095,77.1558,77.2095,153808.0
2018-07-13 12:05:00,86.2,86.23,86.16,86.21,12816.0,77.2185,77.2454,77.1826,77.2274,12816.0
2018-07-13 12:10:00,86.21,86.21,86.14,86.18,40459.0,77.2274,77.2274,77.1647,77.2006,40459.0
2018-07-13 12:15:00,86.17,86.17,86.12,86.15,124791.0,77.1916,77.1916,77.1468,77.1737,124791.0
2018-07-13 12:20:00,86.15,86.15,86.02,86.03,39933.0,77.1737,77.1737,77.0572,77.0662,39933.0
2018-07-13 12:25:00,86.03,86.07,85.99,86.04,46369.0,77.0662,77.102,77.0304,77.0752,46369.0
2018-07-13 12:30:00,86.05,86.07,86.04,86.05,35490.0,77.0841,77.102,77.0752,77.0841,35490.0
2018-07-13 12:35:00,86.04,86.1,86.04,86.1,19024.0,77.0752,77.1289,77.0752,77.1289,19024.0
2018-07-13 12:40:00,86.09,86.12,86.08,86.11,8731.0,77.1199,77.1468,77.111,77.1379,8731.0
2018-07-13 12:45:00,86.11,86.12,86.07,86.1,11223.0,77.1379,77.1468,77.102,77.1289,11223.0
2018-07-13 12:50:00,86.11,86.15,86.08,86.14,18158.0,77.1379,77.1737,77.111,77.1647,18158.0
2018-07-13 12:55:00,86.14,86.17,86.11,86.16,47978.0,77.1647,77.1916,77.1379,77.1826,47978.0
2018-07-13 13:00:00,86.16,86.21,86.11,86.21,14829.0,77.1826,77.2274,77.1379,77.2274,14829.0
2018-07-13 13:05:00,86.22,86.24,86.19,86.19,13355.0,77.2364,77.2543,77.2095,77.2095,13355.0
2018-07-13 13:10:00,86.2,86.2,86.11,86.11,11844.0,77.2185,77.2185,77.1379,77.1379,11844.0
2018-07-13 13:15:00,86.11,86.11,86.09,86.11,13120.0,77.1379,77.1379,77.1199,77.1379,13120.0
2018-07-13 13:20:00,86.11,86.14,86.08,86.14,10725.0,77.1379,77.1647,77.111,77.1647,10725.0
2018-07-13 13:25:00,86.14,86.17,86.13,86.16,11823.0,77.1647,77.1916,77.1558,77.1826,11823.0
2018-07-13 13:30:00,86.16,86.17,86.0,86.0,33361.0,77.1826,77.1916,77.0393,77.0393,33361.0
2018-07-13 13:35:00,85.99,86.02,85.97,86.01,16051.0,77.0304,77.0572,77.0124,77.0483,16051.0
2018-07-13 13:40:00,86.02,86.02,85.94,85.98,25079.0,77.0572,77.0572,76.9856,77.0214,25079.0
2018-07-13 13:45:00,85.97,86.02,85.97,86.0,19017.0,77.0124,77.0572,77.0124,77.0393,19017.0
2018-07-13 13:50:00,86.0,86.05,86.0,86.04,28923.0,77.0393,77.0841,77.0393,77.0752,28923.0
2018-07-13 13:55:00,86.04,86.08,86.03,86.08,49296.0,77.0752,77.111,77.0662,77.111,49296.0
2018-07-13 14:00:00,86.07,86.08,86.04,86.06,18377.0,77.102,77.111,77.0752,77.0931,18377.0
2018-07-13 14:05:00,86.06,86.07,86.02,86.03,18873.0,77.0931,77.102,77.0572,77.0662,18873.0
2018-07-13 14:10:00,86.03,86.03,85.99,86.03,13103.0,77.0662,77.0662,77.0304,77.0662,13103.0
2018-07-13 14:15:00,86.03,86.03,85.99,85.99,20836.0,77.0662,77.0662,77.0304,77.0304,20836.0
2018-07-13 14:20:00,85.99,86.05,85.98,86.03,18343.0,77.0304,77.0841,77.0214,77.0662,18343.0
2018-07-13 14:25:00,86.04,86.06,86.01,86.05,38895.0,77.0752,77.0931,77.0483,77.0841,38895.0
2018-07-13 14:30:00,86.04,86.04,85.98,85.99,17002.0,77.0752,77.0752,77.0214,77.0304,17002.0
2018-07-13 14:35:00,85.99,86.0,85.97,85.98,21605.0,77.0304,77.0393,77.0124,77.0214,21605.0
2018-07-13 14:40:00,85.99,85.99,85.95,85.96,19448.0,77.0304,77.0304,76.9945,77.0035,19448.0
2018-07-13 14:45:00,85.97,85.98,85.94,85.97,20746.0,77.0124,77.0214,76.9856,77.0124,20746.0
2018-07-13 14:50:00,85.97,86.01,85.96,85.99,16764.0,77.0124,77.0483,77.0035,77.0304,16764.0
2018-07-13 14:55:00,85.97,85.98,85.92,85.94,29930.0,77.0124,77.0214,76.9677,76.9856,29930.0
2018-07-13 15:00:00,85.94,85.98,85.93,85.98,22795.0,76.9856,77.0214,76.9766,77.0214,22795.0
2018-07-13 15:05:00,85.97,85.99,85.94,85.96,10984.0,77.0124,77.0304,76.9856,77.0035,10984.0
2018-07-13 15:10:00,85.95,86.0,85.93,86.0,20225.0,76.9945,77.0393,76.9766,77.0393,20225.0
2018-07-13 15:15:00,85.99,86.0,85.95,85.96,14553.0,77.0304,77.0393,76.9945,77.0035,14553.0
2018-07-13 15:20:00,85.96,85.97,85.89,85.91,14661.0,77.0035,77.0124,76.9408,76.9587,14661.0
2018-07-13 15:25:00,85.9,85.91,85.85,85.89,32442.0,76.9497,76.9587,76.9049,76.9408,32442.0
2018-07-13 15:30:00,85.88,85.93,85.88,85.92,17623.0,76.9318,76.9766,76.9318,76.9677,17623.0
2018-07-13 15:35:00,85.92,85.95,85.91,85.95,17570.0,76.9677,76.9945,76.9587,76.9945,17570.0
2018-07-13 15:40:00,85.95,85.96,85.91,85.92,40873.0,76.9945,77.0035,76.9587,76.9677,40873.0
2018-07-13 15:45:00,85.92,85.92,85.88,85.91,43371.0,76.9677,76.9677,76.9318,76.9587,43371.0
2018-07-13 15:50:00,85.92,85.94,85.88,85.89,58209.0,76.9677,76.9856,76.9318,76.9408,58209.0
2018-07-13 15:55:00,85.9,85.93,85.86,85.87,79145.0,76.9497,76.9766,76.9139,76.9229,79145.0
2018-07-16 09:30:00,86.03,86.19,86.0,86.04,149990.0,77.0662,77.2095,77.0393,77.0752,149990.0
2018-07-16 09:35:00,86.03,86.04,85.87,85.87,105611.0,77.0662,77.0752,76.9229,76.9229,105611.0
2018-07-16 09:40:00,85.87,85.9,85.76,85.85,84490.0,76.9229,76.9497,76.8243,76.9049,84490.0
2018-07-16 09:45:00,85.85,85.86,85.74,85.78,58528.0,76.9049,76.9139,76.8064,76.8422,58528.0
2018-07-16 09:50:00,85.79,85.89,85.77,85.85,36595.0,76.8512,76.9408,76.8333,76.9049,36595.0
2018-07-16 09:55:00,85.85,85.85,85.71,85.73,44791.0,76.9049,76.9049,76.7795,76.7975,44791.0
2018-07-16 10:00:00,85.73,85.79,85.71,85.78,43633.0,76.7975,76.8512,76.7795,76.8422,43633.0
2018-07-16 10:05:00,85.77,85.8,85.71,85.76,29973.0,76.8333,76.8602,76.7795,76.8243,29973.0
2018-07-16 10:10:00,85.77,85.79,85.69,85.71,38454.0,76.8333,76.8512,76.7616,76.7795,38454.0
2018-07-16 10:15:00,85.7,85.85,85.7,85.84,27924.0,76.7706,76.9049,76.7706,76.896,27924.0
2018-07-16 10:20:00,85.83,85.83,85.63,85.66,37024.0,76.887,76.887,76.7079,76.7347,37024.0
2018-07-16 10:25:00,85.68,85.74,85.68,85.74,18119.0,76.7527,76.8064,76.7527,76.8064,18119.0
2018-07-16 10:30:00,85.75,85.81,85.72,85.72,17381.0,76.8154,76.8691,76.7885,76.7885,17381.0
2018-07-16 10:35:00,85.72,85.84,85.71,85.81,24800.0,76.7885,76.896,76.7795,76.8691,24800.0
2018-07-16 10:40:00,85.81,85.83,85.61,85.63,34724.0,76.8691,76.887,76.69,76.7079,34724.0
2018-07-16 10:45:00,85.62,85.62,85.55,85.56,29004.0,76.6989,76.6989,76.6362,76.6452,29004.0
2018-07-16 10:50:00,85.56,85.57,85.52,85.54,23629.0,76.6452,76.6541,76.6093,76.6272,23629.0
2018-07-16 10:55:00,85.54,85.54,85.43,85.43,50546.0,76.6272,76.6272,76.5287,76.5287,50546.0
2018-07-16 11:00:00,85.43,85.43,85.37,85.41,24187.0,76.5287,76.5287,76.475,76.5108,24187.0
2018-07-16 11:05:00,85.42,85.54,85.42,85.5,27779.0,76.5198,76.6272,76.5198,76.5914,27779.0
2018-07-16 11:10:00,85.5,85.61,85.49,85.59,30066.0,76.5914,76.69,76.5825,76.672,30066.0
2018-07-16 11:15:00,85.59,85.63,85.55,85.57,34333.0,76.672,76.7079,76.6362,76.6541,34333.0
2018-07-16 11:20:00,85.56,85.63,85.53,85.63,13213.0,76.6452,76.7079,76.6183,76.7079,13213.0
2018-07-16 11:25:00,85.65,85.7,85.62,85.68,18190.0,76.7258,76.7706,76.6989,76.7527,18190.0
2018-07-16 11:30:00,85.67,85.68,85.58,85.59,63738.0,76.7437,76.7527,76.6631,76.672,63738.0
2018-07-16 11:35:00,85.59,85.62,85.55,85.56,39322.0,76.672,76.6989,76.6362,76.6452,39322.0
2018-07-16 11:40:00,85.56,85.64,85.55,85.56,35321.0,76.6452,76.7168,76.6362,76.6452,35321.0
2018-07-16 11:45:00,85.55,85.55,85.34,85.4,55600.0,76.6362,76.6362,76.4481,76.5018,55600.0
2018-07-16 11:50:00,85.41,85.5,85.41,85.47,20709.0,76.5108,76.5914,76.5108,76.5645,20709.0
2018-07-16 11:55:00,85.47,85.52,85.46,85.51,19097.0,76.5645,76.6093,76.5556,76.6004,19097.0
2018-07-16 12:00:00,85.52,85.52,85.44,85.45,17778.0,76.6093,76.6093,76.5377,76.5466,17778.0
2018-07-16 12:05:00,85.45,85.5,85.44,85.5,35258.0,76.5466,76.5914,76.5377,76.5914,35258.0
2018-07-16 12:10:00,85.51,85.52,85.48,85.52,12922.0,76.6004,76.6093,76.5735,76.6093,12922.0
2018-07-16 12:15:00,85.52,85.55,85.5,85.51,39689.0,76.6093,76.6362,76.5914,76.6004,39689.0
2018-07-16 12:20:00,85.51,85.61,85.49,85.61,28177.0,76.6004,76.69,76.5825,76.69,28177.0
2018-07-16 12:25:00,85.61,85.64,85.57,85.58,34313.0,76.69,76.7168,76.6541,76.6631,34313.0
2018-07-16 12:30:00,85.58,85.6,85.52,85.53,32366.0,76.6631,76.681,76.6093,76.6183,32366.0
2018-07-16 12:35:00,85.53,85.56,85.51,85.52,14208.0,76.6183,76.6452,76.6004,76.6093,14208.0
2018-07-16 12:40:00,85.51,85.53,85.45,85.47,9069.0,76.6004,76.6183,76.5466,76.5645,9069.0
2018-07-16 12:45:00,85.47,85.49,85.39,85.41,26703.0,76.5645,76.5825,76.4929,76.5108,26703.0
2018-07-16 12:50:00,85.41,85.48,85.41,85.47,19984.0,76.5108,76.5735,76.5108,76.5645,19984.0
2018-07-16 12:55:00,85.48,85.51,85.47,85.49,16344.0,76.5735,76.6004,76.5645,76.5825,16344.0
2018-07-16 13:00:00,85.49,85.51,85.46,85.49,23978.0,76.5825,76.6004,76.5556,76.5825,23978.0
2018-07-16 13:05:00,85.5,85.52,85.43,85.45,27401.0,76.5914,76.6093,76.5287,76.5466,27401.0
2018-07-16 13:10:00,85.45,85.46,85.38,85.38,16346.0,76.5466,76.5556,76.4839,76.4839,16346.0
2018-07-16 13:15:00,85.38,85.46,85.37,85.45,11228.0,76.4839,76.5556,76.475,76.5466,11228.0
2018-07-16 13:20:00,85.45,85.47,85.42,85.46,20412.0,76.5466,76.5645,76.5198,76.5556,20412.0
2018-07-16 13:25:00,85.45,85.47,85.43,85.46,11227.0,76.5466,76.5645,76.5287,76.5556,11227.0
2018-07-16 13:30:00,85.46,85.54,85.45,85.53,16440.0,76.5556,76.6272,76.5466,76.6183,16440.0
2018-07-16 13:35:00,85.54,85.64,85.53,85.63,21694.0,76.6272,76.7168,76.6183,76.7079,21694.0
2018-07-16 13:40:00,85.63,85.64,85.57,85.57,26163.0,76.7079,76.7168,76.6541,76.6541,26163.0
2018-07-16 13:45:00,85.57,85.57,85.54,85.56,28544.0,76.6541,76.6541,76.6272,76.6452,28544.0
2018-07-16 13:50:00,85.56,85.57,85.53,85.54,21411.0,76.6452,76.6541,76.6183,76.6272,21411.0
2018-07-16 13:55:00,85.54,85.55,85.52,85.53,14841.0,76.6272,76.6362,76.6093,76.6183,14841.0
2018-07-16 14:00:00,85.53,85.54,85.45,85.45,37323.0,76.6183,76.6272,76.5466,76.5466,37323.0
2018-07-16 14:05:00,85.45,85.51,85.44,85.5,19332.0,76.5466,76.6004,76.5377,76.5914,19332.0
2018-07-16 14:10:00,85.49,85.49,85.45,85.47,13742.0,76.5825,76.5825,76.5466,76.5645,13742.0
2018-07-16 14:15:00,85.47,85.52,85.46,85.52,21609.0,76.5645,76.6093,76.5556,76.6093,21609.0
2018-07-16 14:20:00,85.52,85.58,85.49,85.55,34461.0,76.6093,76.6631,76.5825,76.6362,34461.0
2018-07-16 14:25:00,85.55,85.57,85.54,85.55,29949.0,76.6362,76.6541,76.6272,76.6362,29949.0
2018-07-16 14:30:00,85.54,85.55,85.45,85.47,38772.0,76.6272,76.6362,76.5466,76.5645,38772.0
2018-07-16 14:35:00,85.46,85.48,85.41,85.42,24765.0,76.5556,76.5735,76.5108,76.5198,24765.0
2018-07-16 14:40:00,85.41,85.41,85.33,85.34,26567.0,76.5108,76.5108,76.4391,76.4481,26567.0
2018-07-16 14:45:00,85.35,85.37,85.28,85.31,32602.0,76.457,76.475,76.3943,76.4212,32602.0
2018-07-16 14:50:00,85.33,85.34,85.25,85.28,28149.0,76.4391,76.4481,76.3675,76.3943,28149.0
2018-07-16 14:55:00,85.28,85.28,85.17,85.2,59791.0,76.3943,76.3943,76.2958,76.3227,59791.0
2018-07-16 15:00:00,85.21,85.28,85.2,85.27,46515.0,76.3316,76.3943,76.3227,76.3854,46515.0
2018-07-16 15:05:00,85.28,85.35,85.28,85.33,28011.0,76.3943,76.457,76.3943,76.4391,28011.0
2018-07-16 15:10:00,85.34,85.34,85.3,85.33,22637.0,76.4481,76.4481,76.4123,76.4391,22637.0
2018-07-16 15:15:00,85.34,85.37,85.33,85.36,14720.0,76.4481,76.475,76.4391,76.466,14720.0
2018-07-16 15:20:00,85.36,85.39,85.35,85.35,82278.0,76.466,76.4929,76.457,76.457,82278.0
2018-07-16 15:25:00,85.36,85.4,85.34,85.4,41238.0,76.466,76.5018,76.4481,76.5018,41238.0
2018-07-16 15:30:00,85.4,85.41,85.35,85.39,67774.0,76.5018,76.5108,76.457,76.4929,67774.0
2018-07-16 15:35:00,85.38,85.44,85.36,85.44,36936.0,76.4839,76.5377,76.466,76.5377,36936.0
2018-07-16 15:40:00,85.44,85.51,85.44,85.49,32690.0,76.5377,76.6004,76.5377,76.5825,32690.0
2018-07-16 15:45:00,85.49,85.53,85.47,85.51,35435.0,76.5825,76.6183,76.5645,76.6004,35435.0
2018-07-16 15:50:00,85.51,85.53,85.44,85.45,34748.0,76.6004,76.6183,76.5377,76.5466,34748.0
2018-07-16 15:55:00,85.45,85.6,85.45,85.53,200128.0,76.5466,76.681,76.5466,76.6183,200128.0
2018-07-17 09:30:00,85.56,85.75,85.48,85.74,78660.0,76.6452,76.8154,76.5735,76.8064,78660.0
2018-07-17 09:35:00,85.75,85.85,85.72,85.74,96484.0,76.8154,76.9049,76.7885,76.8064,96484.0
2018-07-17 09:40:00,85.74,85.92,85.74,85.91,33558.0,76.8064,76.9677,76.8064,76.9587,33558.0
2018-07-17 09:45:00,85.93,86.01,85.91,85.92,45717.0,76.9766,77.0483,76.9587,76.9677,45717.0
2018-07-17 09:50:00,85.93,85.99,85.84,85.85,33247.0,76.9766,77.0304,76.896,76.9049,33247.0
2018-07-17 09:55:00,85.85,85.88,85.78,85.86,43982.0,76.9049,76.9318,76.8422,76.9139,43982.0
2018-07-17 10:00:00,85.87,86.0,85.87,85.96,48354.0,76.9229,77.0393,76.9229,77.0035,48354.0
2018-07-17 10:05:00,85.96,86.07,85.96,86.06,23862.0,77.0035,77.102,77.0035,77.0931,23862.0
2018-07-17 10:10:00,86.06,86.07,85.98,86.01,16463.0,77.0931,77.102,77.0214,77.0483,16463.0
2018-07-17 10:15:00,86.02,86.09,86.0,86.08,28739.0,77.0572,77.1199,77.0393,77.111,28739.0
2018-07-17 10:20:00,86.07,86.11,86.04,86.07,47051.0,77.102,77.1379,77.0752,77.102,47051.0
2018-07-17 10:25:00,86.06,86.22,86.03,86.2,24515.0,77.0931,77.2364,77.0662,77.2185,24515.0
2018-07-17 10:30:00,86.21,86.25,86.18,86.2,20213.0,77.2274,77.2633,77.2006,77.2185,20213.0
2018-07-17 10:35:00,86.2,86.22,86.06,86.14,53900.0,77.2185,77.2364,77.0931,77.1647,53900.0
2018-07-17 10:40:00,86.14,86.23,86.1,86.2,59052.0,77.1647,77.2454,77.1289,77.2185,59052.0
2018-07-17 10:45:00,86.2,86.23,86.14,86.14,36118.0,77.2185,77.2454,77.1647,77.1647,36118.0
2018-07-17 10:50:00,86.14,86.14,86.08,86.1,18755.0,77.1647,77.1647,77.111,77.1289,18755.0
2018-07-17 10:55:00,86.1,86.15,86.02,86.03,31684.0,77.1289,77.1737,77.0572,77.0662,31684.0
2018-07-17 11:00:00,86.03,86.07,85.96,86.01,63816.0,77.0662,77.102,77.0035,77.0483,63816.0
2018-07-17 11:05:00,86.01,86.08,85.95,86.01,36492.0,77.0483,77.111,76.9945,77.0483,36492.0
2018-07-17 11:10:00,86.01,86.02,85.96,85.96,11676.0,77.0483,77.0572,77.0035,77.0035,11676.0
2018-07-17 11:15:00,85.96,86.0,85.89,85.95,29719.0,77.0035,77.0393,76.9408,76.9945,29719.0
2018-07-17 11:20:00,85.95,85.96,85.9,85.91,14074.0,76.9945,77.0035,76.9497,76.9587,14074.0
2018-07-17 11:25:00,85.91,85.92,85.88,85.92,22168.0,76.9587,76.9677,76.9318,76.9677,22168.0
2018-07-17 11:30:00,85.93,85.95,85.89,85.95,26363.0,76.9766,76.9945,76.9408,76.9945,26363.0
2018-07-17 11:35:00,85.95,85.95,85.91,85.93,52078.0,76.9945,76.9945,76.9587,76.9766,52078.0
2018-07-17 11:40:00,85.92,85.96,85.89,85.95,33168.0,76.9677,77.0035,76.9408,76.9945,33168.0
2018-07-17 11:45:00,85.96,86.08,85.96,86.06,48729.0,77.0035,77.111,77.0035,77.0931,48729.0
2018-07-17 11:50:00,86.06,86.07,86.01,86.01,15522.0,77.0931,77.102,77.0483,77.0483,15522.0
2018-07-17 11:55:00,86.02,86.03,85.95,85.95,31003.0,77.0572,77.0662,76.9945,76.9945,31003.0
2018-07-17 12:00:00,85.95,85.96,85.93,85.94,99407.0,76.9945,77.0035,76.9766,76.9856,99407.0
2018-07-17 12:05:00,85.95,85.95,85.91,85.95,55221.0,76.9945,76.9945,76.9587,76.9945,55221.0
2018-07-17 12:10:00,85.95,85.96,85.92,85.93,16435.0,76.9945,77.0035,76.9677,76.9766,16435.0
2018-07-17 12:15:00,85.94,86.05,85.93,86.02,64647.0,76.9856,77.0841,76.9766,77.0572,64647.0
2018-07-17 12:20:00,86.03,86.06,85.99,85.99,22854.0,77.0662,77.0931,77.0304,77.0304,22854.0
2018-07-17 12:25:00,86.0,86.0,85.95,86.0,9154.0,77.0393,77.0393,76.9945,77.0393,9154.0
2018-07-17 12:30:00,86.0,86.01,85.91,85.92,17182.0,77.0393,77.0483,76.9587,76.9677,17182.0
2018-07-17 12:35:00,85.93,85.97,85.92,85.95,17406.0,76.9766,77.0124,76.9677,76.9945,17406.0
2018-07-17 12:40:00,85.95,86.03,85.95,86.02,22003.0,76.9945,77.0662,76.9945,77.0572,22003.0
2018-07-17 12:45:00,86.01,86.04,86.0,86.01,10535.0,77.0483,77.0752,77.0393,77.0483,10535.0
2018-07-17 12:50:00,86.02,86.05,86.02,86.03,19824.0,77.0572,77.0841,77.0572,77.0662,19824.0
2018-07-17 12:55:00,86.03,86.07,86.02,86.03,48013.0,77.0662,77.102,77.0572,77.0662,48013.0
2018-07-17 13:00:00,86.04,86.08,86.03,86.07,29064.0,77.0752,77.111,77.0662,77.102,29064.0
2018-07-17 13:05:00,86.06,86.11,86.06,86.09,25754.0,77.0931,77.1379,77.0931,77.1199,25754.0
2018-07-17 13:10:00,86.1,86.15,86.1,86.14,22557.0,77.1289,77.1737,77.1289,77.1647,22557.0
2018-07-17 13:15:00,86.14,86.15,86.07,86.1,29051.0,77.1647,77.1737,77.102,77.1289,29051.0
2018-07-17 13:20:00,86.1,86.12,86.07,86.1,304618.0,77.1289,77.1468,77.102,77.1289,304618.0
2018-07-17 13:25:00,86.11,86.17,86.11,86.15,24518.0,77.1379,77.1916,77.1379,77.1737,24518.0
2018-07-17 13:30:00,86.15,86.19,86.15,86.16,12287.0,77.1737,77.2095,77.1737,77.1826,12287.0
2018-07-17 13:35:00,86.16,86.19,86.15,86.17,16594.0,77.1826,77.2095,77.1737,77.1916,16594.0
2018-07-17 13:40:00,86.16,86.18,86.14,86.17,17101.0,77.1826,77.2006,77.1647,77.1916,17101.0
2018-07-17 13:45:00,86.18,86.18,86.13,86.14,17618.0,77.2006,77.2006,77.1558,77.1647,17618.0
2018-07-17 13:50:00,86.14,86.15,86.1,86.13,17833.0,77.1647,77.1737,77.1289,77.1558,17833.0
2018-07-17 13:55:00,86.14,86.14,86.08,86.12,19371.0,77.1647,77.1647,77.111,77.1468,19371.0
2018-07-17 14:00:00,86.12,86.12,86.07,86.11,59217.0,77.1468,77.1468,77.102,77.1379,59217.0
2018-07-17 14:05:00,86.11,86.16,86.11,86.12,106273.0,77.1379,77.1826,77.1379,77.1468,106273.0
2018-07-17 14:10:00,86.12,86.12,86.09,86.09,29282.0,77.1468,77.1468,77.1199,77.1199,29282.0
2018-07-17 14:15:00,86.09,86.09,86.05,86.08,24706.0,77.1199,77.1199,77.0841,77.111,24706.0
2018-07-17 14:20:00,86.08,86.15,86.07,86.14,20961.0,77.111,77.1737,77.102,77.1647,20961.0
2018-07-17 14:25:00,86.15,86.15,86.11,86.12,23629.0,77.1737,77.1737,77.1379,77.1468,23629.0
2018-07-17 14:30:00,86.11,86.11,86.08,86.08,26206.0,77.1379,77.1379,77.111,77.111,26206.0
2018-07-17 14:35:00,86.09,86.11,86.0,86.02,32468.0,77.1199,77.1379,77.0393,77.0572,32468.0
2018-07-17 14:40:00,86.02,86.06,86.01,86.06,14447.0,77.0572,77.0931,77.0483,77.0931,14447.0
2018-07-17 14:45:00,86.06,86.07,86.04,86.06,35370.0,77.0931,77.102,77.0752,77.0931,35370.0
2018-07-17 14:50:00,86.05,86.08,86.02,86.05,49685.0,77.0841,77.111,77.0572,77.0841,49685.0
2018-07-17 14:55:00,86.04,86.05,86.01,86.02,20605.0,77.0752,77.0841,77.0483,77.0572,20605.0
2018-07-17 15:00:00,86.01,86.02,85.94,85.98,25984.0,77.0483,77.0572,76.9856,77.0214,25984.0
2018-07-17 15:05:00,85.98,86.04,85.98,86.04,41464.0,77.0214,77.0752,77.0214,77.0752,41464.0
2018-07-17 15:10:00,86.04,86.08,86.02,86.08,32175.0,77.0752,77.111,77.0572,77.111,32175.0
2018-07-17 15:15:00,86.08,86.11,86.08,86.11,53637.0,77.111,77.1379,77.111,77.1379,53637.0
2018-07-17 15:20:00,86.1,86.16,86.08,86.16,76707.0,77.1289,77.1826,77.111,77.1826,76707.0
2018-07-17 15:25:00,86.15,86.15,86.07,86.09,38465.0,77.1737,77.1737,77.102,77.1199,38465.0
2018-07-17 15:30:00,86.09,86.1,86.04,86.06,18155.0,77.1199,77.1289,77.0752,77.0931,18155.0
2018-07-17 15:35:00,86.04,86.09,86.03,86.06,34522.0,77.0752,77.1199,77.0662,77.0931,34522.0
2018-07-17 15:40:00,86.07,86.11,86.06,86.11,14565.0,77.102,77.1379,77.0931,77.1379,14565.0
2018-07-17 15:45:00,86.11,86.11,86.06,86.06,29955.0,77.1379,77.1379,77.0931,77.0931,29955.0
2018-07-17 15:50:00,86.06,86.08,86.04,86.05,30176.0,77.0931,77.111,77.0752,77.0841,30176.0
2018-07-17 15:55:00,86.04,86.06,86.0,86.0,85538.0,77.0752,77.0931,77.0393,77.0393,85538.0
2018-07-18 09:30:00,85.99,86.07,85.98,86.04,141980.0,77.0304,77.102,77.0214,77.0752,141980.0
2018-07-18 09:35:00,86.02,86.04,85.91,85.92,64857.0,77.0572,77.0752,76.9587,76.9677,64857.0
2018-07-18 09:40:00,85.91,85.92,85.82,85.87,37946.0,76.9587,76.9677,76.8781,76.9229,37946.0
2018-07-18 09:45:00,85.87,85.95,85.83,85.9,91884.0,76.9229,76.9945,76.887,76.9497,91884.0
2018-07-18 09:50:00,85.9,86.0,85.86,85.89,47372.0,76.9497,77.0393,76.9139,76.9408,47372.0
2018-07-18 09:55:00,85.88,85.94,85.84,85.93,37773.0,76.9318,76.9856,76.896,76.9766,37773.0
2018-07-18 10:00:00,85.92,85.94,85.82,85.85,84791.0,76.9677,76.9856,76.8781,76.9049,84791.0
2018-07-18 10:05:00,85.84,85.9,85.75,85.84,80332.0,76.896,76.9497,76.8154,76.896,80332.0
2018-07-18 10:10:00,85.84,85.93,85.8,85.81,72565.0,76.896,76.9766,76.8602,76.8691,72565.0
2018-07-18 10:15:00,85.81,85.81,85.73,85.78,24117.0,76.8691,76.8691,76.7975,76.8422,24117.0
2018-07-18 10:20:00,85.78,85.85,85.77,85.8,25158.0,76.8422,76.9049,76.8333,76.8602,25158.0
2018-07-18 10:25:00,85.8,85.87,85.76,85.83,41809.0,76.8602,76.9229,76.8243,76.887,41809.0
2018-07-18 10:30:00,85.82,85.82,85.67,85.71,60790.0,76.8781,76.8781,76.7437,76.7795,60790.0
2018-07-18 10:35:00,85.72,85.77,85.62,85.77,57672.0,76.7885,76.8333,76.6989,76.8333,57672.0
2018-07-18 10:40:00,85.78,85.82,85.74,85.77,22674.0,76.8422,76.8781,76.8064,76.8333,22674.0
2018-07-18 10:45:00,85.77,85.8,85.72,85.74,74362.0,76.8333,76.8602,76.7885,76.8064,74362.0
2018-07-18 10:50:00,85.74,85.78,85.71,85.78,21460.0,76.8064,76.8422,76.7795,76.8422,21460.0
2018-07-18 10:55:00,85.79,85.87,85.79,85.84,14489.0,76.8512,76.9229,76.8512,76.896,14489.0
2018-07-18 11:00:00,85.85,85.91,85.83,85.91,17698.0,76.9049,76.9587,76.887,76.9587,17698.0
2018-07-18 11:05:00,85.91,86.02,85.9,86.01,22250.0,76.9587,77.0572,76.9497,77.0483,22250.0
2018-07-18 11:10:00,86.02,86.05,85.98,85.99,25435.0,77.0572,77.0841,77.0214,77.0304,25435.0
2018-07-18 11:15:00,85.98,86.04,85.98,86.03,16607.0,77.0214,77.0752,77.0214,77.0662,16607.0
2018-07-18 11:20:00,86.03,86.05,86.0,86.03,28268.0,77.0662,77.0841,77.0393,77.0662,28268.0
2018-07-18 11:25:00,86.04,86.12,86.03,86.11,16405.0,77.0752,77.1468,77.0662,77.1379,16405.0
2018-07-18 11:30:00,86.11,86.23,86.09,86.21,16823.0,77.1379,77.2454,77.1199,77.2274,16823.0
2018-07-18 11:35:00,86.22,86.22,86.17,86.17,24083.0,77.2364,77.2364,77.1916,77.1916,24083.0
2018-07-18 11:40:00,86.17,86.18,86.13,86.13,28828.0,77.1916,77.2006,77.1558,77.1558,28828.0
2018-07-18 11:45:00,86.14,86.2,86.14,86.17,58937.0,77.1647,77.2185,77.1647,77.1916,58937.0
2018-07-18 11:50:00,86.16,86.18,86.14,86.17,21518.0,77.1826,77.2006,77.1647,77.1916,21518.0
2018-07-18 11:55:00,86.17,86.27,86.17,86.25,36798.0,77.1916,77.2812,77.1916,77.2633,36798.0
2018-07-18 12:00:00,86.25,86.26,86.17,86.2,29695.0,77.2633,77.2722,77.1916,77.2185,29695.0
2018-07-18 12:05:00,86.2,86.28,86.2,86.27,68024.0,77.2185,77.2901,77.2185,77.2812,68024.0
2018-07-18 12:10:00,86.27,86.27,86.19,86.2,14792.0,77.2812,77.2812,77.2095,77.2185,14792.0
2018-07-18 12:15:00,86.2,86.21,86.17,86.17,12493.0,77.2185,77.2274,77.1916,77.1916,12493.0
2018-07-18 12:20:00,86.18,86.22,86.18,86.2,11084.0,77.2006,77.2364,77.2006,77.2185,11084.0
2018-07-18 12:25:00,86.2,86.2,86.16,86.19,12561.0,77.2185,77.2185,77.1826,77.2095,12561.0
2018-07-18 12:30:00,86.2,86.2,86.14,86.16,17152.0,77.2185,77.2185,77.1647,77.1826,17152.0
2018-07-18 12:35:00,86.16,86.16,86.11,86.15,14438.0,77.1826,77.1826,77.1379,77.1737,14438.0
2018-07-18 12:40:00,86.15,86.16,86.13,86.15,12015.0,77.1737,77.1826,77.1558,77.1737,12015.0
2018-07-18 12:45:00,86.14,86.2,86.14,86.2,30188.0,77.1647,77.2185,77.1647,77.2185,30188.0
2018-07-18 12:50:00,86.18,86.2,86.16,86.18,13108.0,77.2006,77.2185,77.1826,77.2006,13108.0
2018-07-18 12:55:00,86.18,86.18,86.14,86.16,7923.0,77.2006,77.2006,77.1647,77.1826,7923.0
2018-07-18 13:00:00,86.17,86.2,86.16,86.2,17057.0,77.1916,77.2185,77.1826,77.2185,17057.0
2018-07-18 13:05:00,86.19,86.19,86.12,86.14,13936.0,77.2095,77.2095,77.1468,77.1647,13936.0
2018-07-18 13:10:00,86.13,86.14,86.1,86.11,10632.0,77.1558,77.1647,77.1289,77.1379,10632.0
2018-07-18 13:15:00,86.12,86.13,86.08,86.08,14947.0,77.1468,77.1558,77.111,77.111,14947.0
2018-07-18 13:20:00,86.09,86.14,86.09,86.13,18610.0,77.1199,77.1647,77.1199,77.1558,18610.0
2018-07-18 13:25:00,86.13,86.14,86.12,86.13,12093.0,77.1558,77.1647,77.1468,77.1558,12093.0
2018-07-18 13:30:00,86.14,86.15,86.04,86.06,29383.0,77.1647,77.1737,77.0752,77.0931,29383.0
2018-07-18 13:35:00,86.06,86.08,86.04,86.06,16449.0,77.0931,77.111,77.0752,77.0931,16449.0
2018-07-18 13:40:00,86.05,86.06,85.98,85.98,51468.0,77.0841,77.0931,77.0214,77.0214,51468.0
2018-07-18 13:45:00,85.98,85.99,85.95,85.95,30965.0,77.0214,77.0304,76.9945,76.9945,30965.0
2018-07-18 13:50:00,85.95,85.98,85.91,85.97,25650.0,76.9945,77.0214,76.9587,77.0124,25650.0
2018-07-18 13:55:00,85.96,86.02,85.95,86.01,20815.0,77.0035,77.0572,76.9945,77.0483,20815.0
2018-07-18 14:00:00,86.01,86.04,86.0,86.04,9282.0,77.0483,77.0752,77.0393,77.0752,9282.0
2018-07-18 14:05:00,86.04,86.08,86.04,86.06,12130.0,77.0752,77.111,77.0752,77.0931,12130.0
2018-07-18 14:10:00,86.07,86.11,86.05,86.08,60065.0,77.102,77.1379,77.0841,77.111,60065.0
2018-07-18 14:15:00,86.07,86.12,86.06,86.11,10137.0,77.102,77.1468,77.0931,77.1379,10137.0
2018-07-18 14:20:00,86.11,86.17,86.1,86.15,20425.0,77.1379,77.1916,77.1289,77.1737,20425.0
2018-07-18 14:25:00,86.14,86.21,86.14,86.2,23495.0,77.1647,77.2274,77.1647,77.2185,23495.0
2018-07-18 14:30:00,86.22,86.22,86.18,86.2,44409.0,77.2364,77.2364,77.2006,77.2185,44409.0
2018-07-18 14:35:00,86.2,86.24,86.18,86.21,23770.0,77.2185,77.2543,77.2006,77.2274,23770.0
2018-07-18 14:40:00,86.21,86.24,86.17,86.24,45983.0,77.2274,77.2543,77.1916,77.2543,45983.0
2018-07-18 14:45:00,86.23,86.31,86.23,86.31,27687.0,77.2454,77.317,77.2454,77.317,27687.0
2018-07-18 14:50:00,86.31,86.33,86.27,86.33,23947.0,77.317,77.3349,77.2812,77.3349,23947.0
2018-07-18 14:55:00,86.33,86.33,86.28,86.31,14246.0,77.3349,77.3349,77.2901,77.317,14246.0
2018-07-18 15:00:00,86.31,86.33,86.29,86.31,20711.0,77.317,77.3349,77.2991,77.317,20711.0
2018-07-18 15:05:00,86.32,86.32,86.26,86.3,20509.0,77.326,77.326,77.2722,77.3081,20509.0
2018-07-18 15:10:00,86.29,86.32,86.29,86.31,21838.0,77.2991,77.326,77.2991,77.317,21838.0
2018-07-18 15:15:00,86.3,86.34,86.3,86.32,20839.0,77.3081,77.3439,77.3081,77.326,20839.0
2018-07-18 15:20:00,86.33,86.35,86.32,86.34,33579.0,77.3349,77.3529,77.326,77.3439,33579.0
2018-07-18 15:25:00,86.34,86.36,86.33,86.35,20246.0,77.3439,77.3618,77.3349,77.3529,20246.0
2018-07-18 15:30:00,86.35,86.39,86.33,86.34,118923.0,77.3529,77.3887,77.3349,77.3439,118923.0
2018-07-18 15:35:00,86.35,86.38,86.35,86.35,32577.0,77.3529,77.3797,77.3529,77.3529,32577.0
2018-07-18 15:40:00,86.35,86.37,86.34,86.36,81071.0,77.3529,77.3708,77.3439,77.3618,81071.0
2018-07-18 15:45:00,86.36,86.41,86.35,86.38,219110.0,77.3618,77.4066,77.3529,77.3797,219110.0
2018-07-18 15:50:00,86.37,86.41,86.37,86.41,215866.0,77.3708,77.4066,77.3708,77.4066,215866.0
2018-07-18 15:55:00,86.4,86.43,86.38,86.38,49986.0,77.3976,77.4245,77.3797,77.3797,49986.0
2018-07-19 09:30:00,86.4,86.41,86.26,86.36,83711.0,77.3976,77.4066,77.2722,77.3618,83711.0
2018-07-19 09:35:00,86.36,86.37,86.27,86.3,66556.0,77.3618,77.3708,77.2812,77.3081,66556.0
2018-07-19 09:40:00,86.31,86.35,86.2,86.24,33732.0,77.317,77.3529,77.2185,77.2543,33732.0
2018-07-19 09:45:00,86.25,86.29,86.17,86.17,41045.0,77.2633,77.2991,77.1916,77.1916,41045.0
2018-07-19 09:50:00,86.17,86.18,86.02,86.13,77318.0,77.1916,77.2006,77.0572,77.1558,77318.0
2018-07-19 09:55:00,86.13,86.22,86.07,86.22,46207.0,77.1558,77.2364,77.102,77.2364,46207.0
2018-07-19 10:00:00,86.22,86.31,86.19,86.31,44259.0,77.2364,77.317,77.2095,77.317,44259.0
2018-07-19 10:05:00,86.32,86.41,86.29,86.39,52228.0,77.326,77.4066,77.2991,77.3887,52228.0
2018-07-19 10:10:00,86.39,86.5,86.38,86.5,31482.0,77.3887,77.4872,77.3797,77.4872,31482.0
2018-07-19 10:15:00,86.5,86.53,86.41,86.44,49731.0,77.4872,77.5141,77.4066,77.4335,49731.0
2018-07-19 10:20:00,86.44,86.44,86.35,86.36,43469.0,77.4335,77.4335,77.3529,77.3618,43469.0
2018-07-19 10:25:00,86.36,86.43,86.34,86.43,20950.0,77.3618,77.4245,77.3439,77.4245,20950.0
2018-07-19 10:30:00,86.44,86.44,86.36,86.4,50843.0,77.4335,77.4335,77.3618,77.3976,50843.0
2018-07-19 10:35:00,86.4,86.5,86.38,86.5,30377.0,77.3976,77.4872,77.3797,77.4872,30377.0
2018-07-19 10:40:00,86.51,86.56,86.48,86.55,19831.0,77.4962,77.541,77.4693,77.532,19831.0
2018-07-19 10:45:00,86.55,86.62,86.53,86.55,21020.0,77.532,77.5947,77.5141,77.532,21020.0
2018-07-19 10:50:00,86.55,86.62,86.52,86.62,14659.0,77.532,77.5947,77.5051,77.5947,14659.0
2018-07-19 10:55:00,86.63,86.73,86.62,86.66,133218.0,77.6037,77.6933,77.5947,77.6306,133218.0
2018-07-19 11:00:00,86.67,86.73,86.67,86.67,21246.0,77.6395,77.6933,77.6395,77.6395,21246.0
2018-07-19 11:05:00,86.67,86.8,86.66,86.77,36224.0,77.6395,77.756,77.6306,77.7291,36224.0
2018-07-19 11:10:00,86.77,86.77,86.65,86.67,69478.0,77.7291,77.7291,77.6216,77.6395,69478.0
2018-07-19 11:15:00,86.67,86.77,86.62,86.76,29370.0,77.6395,77.7291,77.5947,77.7201,29370.0
2018-07-19 11:20:00,86.76,86.79,86.74,86.79,45965.0,77.7201,77.747,77.7022,77.747,45965.0
2018-07-19 11:25:00,86.78,86.82,86.73,86.74,61709.0,77.738,77.7739,77.6933,77.7022,61709.0
2018-07-19 11:30:00,86.74,86.76,86.72,86.74,23977.0,77.7022,77.7201,77.6843,77.7022,23977.0
2018-07-19 11:35:00,86.75,86.78,86.71,86.76,87678.0,77.7112,77.738,77.6753,77.7201,87678.0
2018-07-19 11:40:00,86.77,86.81,86.74,86.78,75997.0,77.7291,77.7649,77.7022,77.738,75997.0
2018-07-19 11:45:00,86.78,86.82,86.75,86.82,149063.0,77.738,77.7739,77.7112,77.7739,149063.0
2018-07-19 11:50:00,86.82,86.84,86.8,86.81,33507.0,77.7739,77.7918,77.756,77.7649,33507.0
2018-07-19 11:55:00,86.81,86.83,86.78,86.83,33996.0,77.7649,77.7828,77.738,77.7828,33996.0
2018-07-19 12:00:00,86.84,86.89,86.82,86.89,47176.0,77.7918,77.8366,77.7739,77.8366,47176.0
2018-07-19 12:05:00,86.89,86.89,86.83,86.86,15110.0,77.8366,77.8366,77.7828,77.8097,15110.0
2018-07-19 12:10:00,86.85,86.86,86.82,86.82,19089.0,77.8008,77.8097,77.7739,77.7739,19089.0
2018-07-19 12:15:00,86.83,86.84,86.78,86.79,18307.0,77.7828,77.7918,77.738,77.747,18307.0
2018-07-19 12:20:00,86.79,86.83,86.78,86.8,21303.0,77.747,77.7828,77.738,77.756,21303.0
2018-07-19 12:25:00,86.8,86.82,86.79,86.81,21063.0,77.756,77.7739,77.747,77.7649,21063.0
2018-07-19 12:30:00,86.82,86.83,86.79,86.8,16420.0,77.7739,77.7828,77.747,77.756,16420.0
2018-07-19 12:35:00,86.81,86.85,86.8,86.84,22145.0,77.7649,77.8008,77.756,77.7918,22145.0
2018-07-19 12:40:00,86.84,86.86,86.81,86.82,49879.0,77.7918,77.8097,77.7649,77.7739,49879.0
2018-07-19 12:45:00,86.81,86.82,86.76,86.76,19174.0,77.7649,77.7739,77.7201,77.7201,19174.0
2018-07-19 12:50:00,86.76,86.76,86.72,86.76,8972.0,77.7201,77.7201,77.6843,77.7201,8972.0
2018-07-19 12:55:00,86.77,86.8,86.76,86.77,15699.0,77.7291,77.756,77.7201,77.7291,15699.0
2018-07-19 13:00:00,86.77,86.86,86.67,86.72,58087.0,77.7291,77.8097,77.6395,77.6843,58087.0
2018-07-19 13:05:00,86.72,86.86,86.69,86.76,36656.0,77.6843,77.8097,77.6574,77.7201,36656.0
2018-07-19 13:10:00,86.76,86.76,86.67,86.67,44274.0,77.7201,77.7201,77.6395,77.6395,44274.0
2018-07-19 13:15:00,86.67,86.77,86.67,86.77,38746.0,77.6395,77.7291,77.6395,77.7291,38746.0
2018-07-19 13:20:00,86.77,86.82,86.77,86.81,22087.0,77.7291,77.7739,77.7291,77.7649,22087.0
2018-07-19 13:25:00,86.82,86.83,86.77,86.8,20102.0,77.7739,77.7828,77.7291,77.756,20102.0
2018-07-19 13:30:00,86.8,86.8,86.77,86.8,16729.0,77.756,77.756,77.7291,77.756,16729.0
2018-07-19 13:35:00,86.8,86.91,86.8,86.87,46990.0,77.756,77.8545,77.756,77.8187,46990.0
2018-07-19 13:40:00,86.88,86.91,86.88,86.89,6763.0,77.8276,77.8545,77.8276,77.8366,6763.0
2018-07-19 13:45:00,86.9,86.9,86.86,86.86,17608.0,77.8455,77.8455,77.8097,77.8097,17608.0
2018-07-19 13:50:00,86.86,86.95,86.8,86.95,43139.0,77.8097,77.8903,77.756,77.8903,43139.0
2018-07-19 13:55:00,86.95,87.0,86.93,86.99,53368.0,77.8903,77.9351,77.8724,77.9262,53368.0
2018-07-19 14:00:00,86.98,87.03,86.98,87.01,52163.0,77.9172,77.962,77.9172,77.9441,52163.0
2018-07-19 14:05:00,87.02,87.06,86.99,87.02,31736.0,77.953,77.9889,77.9262,77.953,31736.0
2018-07-19 14:10:00,87.02,87.08,87.0,87.02,26542.0,77.953,78.0068,77.9351,77.953,26542.0
2018-07-19 14:15:00,87.02,87.02,86.96,86.98,20000.0,77.953,77.953,77.8993,77.9172,20000.0
2018-07-19 14:20:00,86.98,87.02,86.96,87.01,27289.0,77.9172,77.953,77.8993,77.9441,27289.0
2018-07-19 14:25:00,87.0,87.05,86.97,87.03,35796.0,77.9351,77.9799,77.9082,77.962,35796.0
2018-07-19 14:30:00,87.03,87.06,87.01,87.06,19625.0,77.962,77.9889,77.9441,77.9889,19625.0
2018-07-19 14:35:00,87.06,87.07,87.01,87.02,12039.0,77.9889,77.9978,77.9441,77.953,12039.0
2018-07-19 14:40:00,87.02,87.07,87.01,87.04,34334.0,77.953,77.9978,77.9441,77.971,34334.0
2018-07-19 14:45:00,87.05,87.07,87.01,87.03,25792.0,77.9799,77.9978,77.9441,77.962,25792.0
2018-07-19 14:50:00,87.03,87.03,86.96,87.0,25462.0,77.962,77.962,77.8993,77.9351,25462.0
2018-07-19 14:55:00,87.0,87.05,86.99,87.04,21608.0,77.9351,77.9799,77.9262,77.971,21608.0
2018-07-19 15:00:00,87.05,87.06,87.01,87.05,34290.0,77.9799,77.9889,77.9441,77.9799,34290.0
2018-07-19 15:05:00,87.04,87.05,87.01,87.02,24689.0,77.971,77.9799,77.9441,77.953,24689.0
2018-07-19 15:10:00,87.01,87.01,86.92,86.92,51181.0,77.9441,77.9441,77.8635,77.8635,51181.0
2018-07-19 15:15:00,86.91,86.94,86.9,86.92,27716.0,77.8545,77.8814,77.8455,77.8635,27716.0
2018-07-19 15:20:00,86.93,86.98,86.92,86.98,52601.0,77.8724,77.9172,77.8635,77.9172,52601.0
2018-07-19 15:25:00,86.98,86.99,86.95,86.95,94072.0,77.9172,77.9262,77.8903,77.8903,94072.0
2018-07-19 15:30:00,86.95,86.96,86.89,86.95,51195.0,77.8903,77.8993,77.8366,77.8903,51195.0
2018-07-19 15:35:00,86.95,86.96,86.91,86.95,36750.0,77.8903,77.8993,77.8545,77.8903,36750.0
2018-07-19 15:40:00,86.94,86.96,86.91,86.93,33842.0,77.8814,77.8993,77.8545,77.8724,33842.0
2018-07-19 15:45:00,86.92,86.99,86.9,86.94,51897.0,77.8635,77.9262,77.8455,77.8814,51897.0
2018-07-19 15:50:00,86.94,86.99,86.9,86.99,48649.0,77.8814,77.9262,77.8455,77.9262,48649.0
2018-07-19 15:55:00,86.99,87.04,86.97,87.03,63765.0,77.9262,77.971,77.9082,77.962,63765.0
2018-07-20 09:30:00,86.99,87.08,86.88,86.92,156325.0,77.9262,78.0068,77.8276,77.8635,156325.0
2018-07-20 09:35:00,86.93,87.06,86.89,86.97,330812.0,77.8724,77.9889,77.8366,77.9082,330812.0
2018-07-20 09:40:00,86.97,87.01,86.87,86.95,186231.0,77.9082,77.9441,77.8187,77.8903,186231.0
2018-07-20 09:45:00,86.95,87.0,86.91,86.92,57841.0,77.8903,77.9351,77.8545,77.8635,57841.0
2018-07-20 09:50:00,86.91,87.0,86.86,87.0,54436.0,77.8545,77.9351,77.8097,77.9351,54436.0
2018-07-20 09:55:00,87.0,87.05,86.95,87.05,19403.0,77.9351,77.9799,77.8903,77.9799,19403.0
2018-07-20 10:00:00,87.05,87.07,86.89,86.92,47860.0,77.9799,77.9978,77.8366,77.8635,47860.0
2018-07-20 10:05:00,86.93,86.97,86.89,86.9,32190.0,77.8724,77.9082,77.8366,77.8455,32190.0
2018-07-20 10:10:00,86.92,86.94,86.88,86.93,19100.0,77.8635,77.8814,77.8276,77.8724,19100.0
2018-07-20 10:15:00,86.92,86.93,86.79,86.8,20439.0,77.8635,77.8724,77.747,77.756,20439.0
2018-07-20 10:20:00,86.79,86.88,86.79,86.85,15185.0,77.747,77.8276,77.747,77.8008,15185.0
2018-07-20 10:25:00,86.84,86.84,86.75,86.84,59980.0,77.7918,77.7918,77.7112,77.7918,59980.0
2018-07-20 10:30:00,86.84,86.87,86.78,86.83,37444.0,77.7918,77.8187,77.738,77.7828,37444.0
2018-07-20 10:35:00,86.83,86.87,86.8,86.81,19105.0,77.7828,77.8187,77.756,77.7649,19105.0
2018-07-20 10:40:00,86.81,86.83,86.77,86.79,16225.0,77.7649,77.7828,77.7291,77.747,16225.0
2018-07-20 10:45:00,86.78,86.85,86.78,86.83,12356.0,77.738,77.8008,77.738,77.7828,12356.0
2018-07-20 10:50:00,86.82,86.82,86.7,86.71,23879.0,77.7739,77.7739,77.6664,77.6753,23879.0
2018-07-20 10:55:00,86.71,86.72,86.66,86.7,22428.0,77.6753,77.6843,77.6306,77.6664,22428.0
2018-07-20 11:00:00,86.72,86.73,86.69,86.7,12786.0,77.6843,77.6933,77.6574,77.6664,12786.0
2018-07-20 11:05:00,86.69,86.69,86.64,86.67,14744.0,77.6574,77.6574,77.6126,77.6395,14744.0
2018-07-20 11:10:00,86.67,86.79,86.66,86.79,11607.0,77.6395,77.747,77.6306,77.747,11607.0
2018-07-20 11:15:00,86.79,86.9,86.77,86.88,25540.0,77.747,77.8455,77.7291,77.8276,25540.0
2018-07-20 11:20:00,86.86,86.92,86.85,86.9,14818.0,77.8097,77.8635,77.8008,77.8455,14818.0
2018-07-20 11:25:00,86.89,86.9,86.82,86.88,13097.0,77.8366,77.8455,77.7739,77.8276,13097.0
2018-07-20 11:30:00,86.89,86.95,86.89,86.9,316048.0,77.8366,77.8903,77.8366,77.8455,316048.0
2018-07-20 11:35:00,86.9,86.95,86.87,86.95,9917.0,77.8455,77.8903,77.8187,77.8903,9917.0
2018-07-20 11:40:00,86.94,87.0,86.92,86.97,33185.0,77.8814,77.9351,77.8635,77.9082,33185.0
2018-07-20 11:45:00,86.98,87.02,86.94,87.02,22042.0,77.9172,77.953,77.8814,77.953,22042.0
2018-07-20 11:50:00,87.01,87.01,86.92,86.94,184359.0,77.9441,77.9441,77.8635,77.8814,184359.0
2018-07-20 11:55:00,86.93,87.0,86.93,86.98,37259.0,77.8724,77.9351,77.8724,77.9172,37259.0
2018-07-20 12:00:00,86.97,87.02,86.95,87.02,35284.0,77.9082,77.953,77.8903,77.953,35284.0
2018-07-20 12:05:00,87.01,87.09,87.0,87.08,42681.0,77.9441,78.0157,77.9351,78.0068,42681.0
2018-07-20 12:10:00,87.07,87.09,87.05,87.06,31744.0,77.9978,78.0157,77.9799,77.9889,31744.0
2018-07-20 12:15:00,87.06,87.08,87.05,87.07,16496.0,77.9889,78.0068,77.9799,77.9978,16496.0
2018-07-20 12:20:00,87.06,87.11,87.06,87.1,28329.0,77.9889,78.0337,77.9889,78.0247,28329.0
2018-07-20 12:25:00,87.11,87.11,87.07,87.1,8549.0,78.0337,78.0337,77.9978,78.0247,8549.0
2018-07-20 12:30:00,87.09,87.16,87.08,87.09,40470.0,78.0157,78.0785,78.0068,78.0157,40470.0
2018-07-20 12:35:00,87.09,87.12,87.08,87.12,13430.0,78.0157,78.0426,78.0068,78.0426,13430.0
2018-07-20 12:40:00,87.12,87.15,87.11,87.14,13114.0,78.0426,78.0695,78.0337,78.0605,13114.0
2018-07-20 12:45:00,87.14,87.15,87.12,87.12,23355.0,78.0605,78.0695,78.0426,78.0426,23355.0
2018-07-20 12:50:00,87.13,87.15,87.08,87.13,25481.0,78.0516,78.0695,78.0068,78.0516,25481.0
2018-07-20 12:55:00,87.11,87.13,87.07,87.08,16167.0,78.0337,78.0516,77.9978,78.0068,16167.0
2018-07-20 13:00:00,87.09,87.12,87.08,87.1,13290.0,78.0157,78.0426,78.0068,78.0247,13290.0
2018-07-20 13:05:00,87.09,87.1,87.04,87.04,15646.0,78.0157,78.0247,77.971,77.971,15646.0
2018-07-20 13:10:00,87.05,87.09,87.04,87.07,24107.0,77.9799,78.0157,77.971,77.9978,24107.0
2018-07-20 13:15:00,87.06,87.09,87.05,87.05,20697.0,77.9889,78.0157,77.9799,77.9799,20697.0
2018-07-20 13:20:00,87.05,87.06,87.04,87.04,10470.0,77.9799,77.9889,77.971,77.971,10470.0
2018-07-20 13:25:00,87.05,87.05,87.01,87.02,15837.0,77.9799,77.9799,77.9441,77.953,15837.0
2018-07-20 13:30:00,87.02,87.04,87.01,87.03,37719.0,77.953,77.971,77.9441,77.962,37719.0
2018-07-20 13:35:00,87.03,87.05,87.02,87.02,41454.0,77.962,77.9799,77.953,77.953,41454.0
2018-07-20 13:40:00,87.02,87.04,87.01,87.04,13893.0,77.953,77.971,77.9441,77.971,13893.0
2018-07-20 13:45:00,87.03,87.07,87.03,87.05,12413.0,77.962,77.9978,77.962,77.9799,12413.0
2018-07-20 13:50:00,87.05,87.07,87.0,87.0,21567.0,77.9799,77.9978,77.9351,77.9351,21567.0
2018-07-20 13:55:00,87.0,87.02,86.99,87.0,18850.0,77.9351,77.953,77.9262,77.9351,18850.0
2018-07-20 14:00:00,86.99,87.03,86.98,86.98,12986.0,77.9262,77.962,77.9172,77.9172,12986.0
2018-07-20 14:05:00,86.99,87.03,86.97,86.97,60639.0,77.9262,77.962,77.9082,77.9082,60639.0
2018-07-20 14:10:00,86.97,86.97,86.9,86.93,23805.0,77.9082,77.9082,77.8455,77.8724,23805.0
2018-07-20 14:15:00,86.93,86.94,86.88,86.89,278765.0,77.8724,77.8814,77.8276,77.8366,278765.0
2018-07-20 14:20:00,86.9,86.91,86.87,86.89,19321.0,77.8455,77.8545,77.8187,77.8366,19321.0
2018-07-20 14:25:00,86.88,86.89,86.84,86.87,105396.0,77.8276,77.8366,77.7918,77.8187,105396.0
2018-07-20 14:30:00,86.87,86.88,86.83,86.83,88439.0,77.8187,77.8276,77.7828,77.7828,88439.0
2018-07-20 14:35:00,86.82,86.84,86.79,86.81,52335.0,77.7739,77.7918,77.747,77.7649,52335.0
2018-07-20 14:40:00,86.81,86.84,86.81,86.82,17830.0,77.7649,77.7918,77.7649,77.7739,17830.0
2018-07-20 14:45:00,86.83,86.88,86.82,86.87,9498.0,77.7828,77.8276,77.7739,77.8187,9498.0
2018-07-20 14:50:00,86.87,86.9,86.83,86.9,40568.0,77.8187,77.8455,77.7828,77.8455,40568.0
2018-07-20 14:55:00,86.9,86.9,86.85,86.86,19488.0,77.8455,77.8455,77.8008,77.8097,19488.0
2018-07-20 15:00:00,86.85,86.9,86.84,86.89,18641.0,77.8008,77.8455,77.7918,77.8366,18641.0
2018-07-20 15:05:00,86.87,86.91,86.85,86.87,15032.0,77.8187,77.8545,77.8008,77.8187,15032.0
2018-07-20 15:10:00,86.87,86.89,86.84,86.88,21927.0,77.8187,77.8366,77.7918,77.8276,21927.0
2018-07-20 15:15:00,86.87,86.88,86.81,86.88,31735.0,77.8187,77.8276,77.7649,77.8276,31735.0
2018-07-20 15:20:00,86.87,86.88,86.83,86.84,17985.0,77.8187,77.8276,77.7828,77.7918,17985.0
2018-07-20 15:25:00,86.83,86.86,86.83,86.84,24066.0,77.7828,77.8097,77.7828,77.7918,24066.0
2018-07-20 15:30:00,86.85,86.9,86.83,86.89,24132.0,77.8008,77.8455,77.7828,77.8366,24132.0
2018-07-20 15:35:00,86.89,86.89,86.86,86.88,18604.0,77.8366,77.8366,77.8097,77.8276,18604.0
2018-07-20 15:40:00,86.88,86.9,86.86,86.89,14225.0,77.8276,77.8455,77.8097,77.8366,14225.0
2018-07-20 15:45:00,86.89,86.91,86.83,86.85,52161.0,77.8366,77.8545,77.7828,77.8008,52161.0
2018-07-20 15:50:00,86.85,86.86,86.64,86.64,152101.0,77.8008,77.8097,77.6126,77.6126,152101.0
2018-07-20 15:55:00,86.64,86.76,86.63,86.72,42108.0,77.6126,77.7201,77.6037,77.6843,42108.0
2018-07-23 09:30:00,86.62,86.71,86.55,86.57,75040.0,77.5947,77.6753,77.532,77.5499,75040.0
2018-07-23 09:35:00,86.58,86.58,86.43,86.48,81596.0,77.5589,77.5589,77.4245,77.4693,81596.0
2018-07-23 09:40:00,86.5,86.5,86.35,86.38,44054.0,77.4872,77.4872,77.3529,77.3797,44054.0
2018-07-23 09:45:00,86.38,86.39,86.27,86.29,29871.0,77.3797,77.3887,77.2812,77.2991,29871.0
2018-07-23 09:50:00,86.29,86.39,86.27,86.34,76000.0,77.2991,77.3887,77.2812,77.3439,76000.0
2018-07-23 09:55:00,86.35,86.5,86.35,86.5,50184.0,77.3529,77.4872,77.3529,77.4872,50184.0
2018-07-23 10:00:00,86.51,86.55,86.44,86.44,41149.0,77.4962,77.532,77.4335,77.4335,41149.0
2018-07-23 10:05:00,86.44,86.45,86.38,86.45,31218.0,77.4335,77.4424,77.3797,77.4424,31218.0
2018-07-23 10:10:00,86.46,86.46,86.4,86.45,21977.0,77.4514,77.4514,77.3976,77.4424,21977.0
2018-07-23 10:15:00,86.45,86.45,86.37,86.37,22627.0,77.4424,77.4424,77.3708,77.3708,22627.0
2018-07-23 10:20:00,86.36,86.43,86.3,86.42,21219.0,77.3618,77.4245,77.3081,77.4156,21219.0
2018-07-23 10:25:00,86.43,86.46,86.37,86.39,19802.0,77.4245,77.4514,77.3708,77.3887,19802.0
2018-07-23 10:30:00,86.35,86.42,86.3,86.42,13742.0,77.3529,77.4156,77.3081,77.4156,13742.0
2018-07-23 10:35:00,86.42,86.51,86.4,86.5,18627.0,77.4156,77.4962,77.3976,77.4872,18627.0
2018-07-23 10:40:00,86.5,86.53,86.47,86.48,23465.0,77.4872,77.5141,77.4603,77.4693,23465.0
2018-07-23 10:45:00,86.49,86.51,86.42,86.47,24859.0,77.4783,77.4962,77.4156,77.4603,24859.0
2018-07-23 10:50:00,86.47,86.55,86.43,86.51,24007.0,77.4603,77.532,77.4245,77.4962,24007.0
2018-07-23 10:55:00,86.5,86.5,86.39,86.41,31475.0,77.4872,77.4872,77.3887,77.4066,31475.0
2018-07-23 11:00:00,86.41,86.47,86.4,86.41,18648.0,77.4066,77.4603,77.3976,77.4066,18648.0
2018-07-23 11:05:00,86.41,86.43,86.38,86.41,22404.0,77.4066,77.4245,77.3797,77.4066,22404.0
2018-07-23 11:10:00,86.42,86.47,86.39,86.47,19552.0,77.4156,77.4603,77.3887,77.4603,19552.0
2018-07-23 11:15:00,86.46,86.5,86.45,86.46,35469.0,77.4514,77.4872,77.4424,77.4514,35469.0
2018-07-23 11:20:00,86.46,86.55,86.44,86.55,31584.0,77.4514,77.532,77.4335,77.532,31584.0
2018-07-23 11:25:00,86.55,86.56,86.49,86.49,8181.0,77.532,77.541,77.4783,77.4783,8181.0
2018-07-23 11:30:00,86.48,86.57,86.47,86.55,48005.0,77.4693,77.5499,77.4603,77.532,48005.0
2018-07-23 11:35:00,86.56,86.64,86.55,86.59,29174.0,77.541,77.6126,77.532,77.5678,29174.0
2018-07-23 11:40:00,86.59,86.63,86.58,86.6,10306.0,77.5678,77.6037,77.5589,77.5768,10306.0
2018-07-23 11:45:00,86.61,86.67,86.6,86.67,22315.0,77.5858,77.6395,77.5768,77.6395,22315.0
2018-07-23 11:50:00,86.67,86.74,86.66,86.72,22757.0,77.6395,77.7022,77.6306,77.6843,22757.0
2018-07-23 11:55:00,86.72,86.77,86.72,86.77,8467.0,77.6843,77.7291,77.6843,77.7291,8467.0
2018-07-23 12:00:00,86.76,86.83,86.74,86.83,21184.0,77.7201,77.7828,77.7022,77.7828,21184.0
2018-07-23 12:05:00,86.82,86.83,86.74,86.76,11989.0,77.7739,77.7828,77.7022,77.7201,11989.0
2018-07-23 12:10:00,86.77,86.81,86.76,86.79,46585.0,77.7291,77.7649,77.7201,77.747,46585.0
2018-07-23 12:15:00,86.78,86.81,86.77,86.78,19560.0,77.738,77.7649,77.7291,77.738,19560.0
2018-07-23 12:20:00,86.79,86.81,86.76,86.8,19530.0,77.747,77.7649,77.7201,77.756,19530.0
2018-07-23 12:25:00,86.81,86.85,86.79,86.85,51300.0,77.7649,77.8008,77.747,77.8008,51300.0
2018-07-23 12:30:00,86.85,86.85,86.81,86.85,19796.0,77.8008,77.8008,77.7649,77.8008,19796.0
2018-07-23 12:35:00,86.84,86.88,86.84,86.87,17177.0,77.7918,77.8276,77.7918,77.8187,17177.0
2018-07-23 12:40:00,86.87,86.89,86.84,86.87,34630.0,77.8187,77.8366,77.7918,77.8187,34630.0
2018-07-23 12:45:00,86.89,86.93,86.87,86.87,58979.0,77.8366,77.8724,77.8187,77.8187,58979.0
2018-07-23 12:50:00,86.87,86.93,86.86,86.91,16762.0,77.8187,77.8724,77.8097,77.8545,16762.0
2018-07-23 12:55:00,86.9,86.91,86.87,86.88,9222.0,77.8455,77.8545,77.8187,77.8276,9222.0
2018-07-23 13:00:00,86.88,86.94,86.88,86.91,19802.0,77.8276,77.8814,77.8276,77.8545,19802.0
2018-07-23 13:05:00,86.91,86.95,86.9,86.93,29837.0,77.8545,77.8903,77.8455,77.8724,29837.0
2018-07-23 13:10:00,86.93,86.94,86.89,86.92,22800.0,77.8724,77.8814,77.8366,77.8635,22800.0
2018-07-23 13:15:00,86.93,86.94,86.87,86.87,11363.0,77.8724,77.8814,77.8187,77.8187,11363.0
2018-07-23 13:20:00,86.87,86.88,86.83,86.83,22549.0,77.8187,77.8276,77.7828,77.7828,22549.0
2018-07-23 13:25:00,86.82,86.84,86.82,86.83,8374.0,77.7739,77.7918,77.7739,77.7828,8374.0
2018-07-23 13:30:00,86.84,86.91,86.83,86.91,60164.0,77.7918,77.8545,77.7828,77.8545,60164.0
2018-07-23 13:35:00,86.9,86.93,86.87,86.87,18591.0,77.8455,77.8724,77.8187,77.8187,18591.0
2018-07-23 13:40:00,86.88,86.92,86.87,86.92,32275.0,77.8276,77.8635,77.8187,77.8635,32275.0
2018-07-23 13:45:00,86.92,86.94,86.88,86.88,25153.0,77.8635,77.8814,77.8276,77.8276,25153.0
2018-07-23 13:50:00,86.89,86.91,86.87,86.9,37532.0,77.8366,77.8545,77.8187,77.8455,37532.0
2018-07-23 13:55:00,86.9,86.9,86.88,86.89,7140.0,77.8455,77.8455,77.8276,77.8366,7140.0
2018-07-23 14:00:00,86.89,86.95,86.89,86.94,15266.0,77.8366,77.8903,77.8366,77.8814,15266.0
2018-07-23 14:05:00,86.93,86.94,86.91,86.93,16561.0,77.8724,77.8814,77.8545,77.8724,16561.0
2018-07-23 14:10:00,86.94,86.95,86.92,86.92,39963.0,77.8814,77.8903,77.8635,77.8635,39963.0
2018-07-23 14:15:00,86.93,86.94,86.88,86.88,20539.0,77.8724,77.8814,77.8276,77.8276,20539.0
2018-07-23 14:20:00,86.89,86.92,86.88,86.91,22112.0,77.8366,77.8635,77.8276,77.8545,22112.0
2018-07-23 14:25:00,86.91,86.91,86.86,86.88,13514.0,77.8545,77.8545,77.8097,77.8276,13514.0
2018-07-23 14:30:00,86.86,86.87,86.81,86.81,14364.0,77.8097,77.8187,77.7649,77.7649,14364.0
2018-07-23 14:35:00,86.81,86.84,86.8,86.84,19027.0,77.7649,77.7918,77.756,77.7918,19027.0
2018-07-23 14:40:00,86.83,86.84,86.81,86.81,11876.0,77.7828,77.7918,77.7649,77.7649,11876.0
2018-07-23 14:45:00,86.81,86.86,86.81,86.85,17523.0,77.7649,77.8097,77.7649,77.8008,17523.0
2018-07-23 14:50:00,86.85,86.85,86.81,86.84,12635.0,77.8008,77.8008,77.7649,77.7918,12635.0
2018-07-23 14:55:00,86.84,86.85,86.8,86.81,14699.0,77.7918,77.8008,77.756,77.7649,14699.0
2018-07-23 15:00:00,86.82,86.84,86.79,86.79,14333.0,77.7739,77.7918,77.747,77.747,14333.0
2018-07-23 15:05:00,86.78,86.8,86.77,86.79,15325.0,77.738,77.756,77.7291,77.747,15325.0
2018-07-23 15:10:00,86.8,86.81,86.78,86.8,36558.0,77.756,77.7649,77.738,77.756,36558.0
2018-07-23 15:15:00,86.8,86.8,86.76,86.79,18106.0,77.756,77.756,77.7201,77.747,18106.0
2018-07-23 15:20:00,86.78,86.81,86.78,86.79,38332.0,77.738,77.7649,77.738,77.747,38332.0
2018-07-23 15:25:00,86.78,86.81,86.76,86.79,37058.0,77.738,77.7649,77.7201,77.747,37058.0
2018-07-23 15:30:00,86.78,86.79,86.74,86.77,44510.0,77.738,77.747,77.7022,77.7291,44510.0
2018-07-23 15:35:00,86.76,86.79,86.74,86.75,18761.0,77.7201,77.747,77.7022,77.7112,18761.0
2018-07-23 15:40:00,86.75,86.77,86.73,86.76,26427.0,77.7112,77.7291,77.6933,77.7201,26427.0
2018-07-23 15:45:00,86.76,86.81,86.76,86.81,47261.0,77.7201,77.7649,77.7201,77.7649,47261.0
2018-07-23 15:50:00,86.81,86.82,86.78,86.79,32924.0,77.7649,77.7739,77.738,77.747,32924.0
2018-07-23 15:55:00,86.79,86.8,86.72,86.74,198349.0,77.747,77.756,77.6843,77.7022,198349.0
2018-07-24 09:30:00,87.13,87.22,87.04,87.11,128987.0,78.0516,78.1322,77.971,78.0337,128987.0
2018-07-24 09:35:00,87.13,87.3,87.09,87.29,55352.0,78.0516,78.2039,78.0157,78.1949,55352.0
2018-07-24 09:40:00,87.29,87.3,87.16,87.17,27355.0,78.1949,78.2039,78.0785,78.0874,27355.0
2018-07-24 09:45:00,87.17,87.19,87.06,87.06,27284.0,78.0874,78.1053,77.9889,77.9889,27284.0
2018-07-24 09:50:00,87.03,87.04,86.9,86.92,62401.0,77.962,77.971,77.8455,77.8635,62401.0
2018-07-24 09:55:00,86.92,86.95,86.77,86.82,36264.0,77.8635,77.8903,77.7291,77.7739,36264.0
2018-07-24 10:00:00,86.82,86.88,86.8,86.87,66347.0,77.7739,77.8276,77.756,77.8187,66347.0
2018-07-24 10:05:00,86.87,86.9,86.84,86.86,53806.0,77.8187,77.8455,77.7918,77.8097,53806.0
2018-07-24 10:10:00,86.87,86.9,86.82,86.83,67730.0,77.8187,77.8455,77.7739,77.7828,67730.0
2018-07-24 10:15:00,86.84,86.88,86.77,86.88,57635.0,77.7918,77.8276,77.7291,77.8276,57635.0
2018-07-24 10:20:00,86.88,87.03,86.86,87.01,58289.0,77.8276,77.962,77.8097,77.9441,58289.0
2018-07-24 10:25:00,87.01,87.03,86.84,86.84,91584.0,77.9441,77.962,77.7918,77.7918,91584.0
2018-07-24 10:30:00,86.85,86.85,86.78,86.79,113410.0,77.8008,77.8008,77.738,77.747,113410.0
2018-07-24 10:35:00,86.79,86.81,86.76,86.81,37425.0,77.747,77.7649,77.7201,77.7649,37425.0
2018-07-24 10:40:00,86.82,86.86,86.8,86.81,55804.0,77.7739,77.8097,77.756,77.7649,55804.0
2018-07-24 10:45:00,86.79,86.82,86.77,86.79,32728.0,77.747,77.7739,77.7291,77.747,32728.0
2018-07-24 10:50:00,86.78,86.81,86.72,86.72,39277.0,77.738,77.7649,77.6843,77.6843,39277.0
2018-07-24 10:55:00,86.72,86.76,86.63,86.64,47186.0,77.6843,77.7201,77.6037,77.6126,47186.0
2018-07-24 11:00:00,86.64,86.66,86.43,86.48,159932.0,77.6126,77.6306,77.4245,77.4693,159932.0
2018-07-24 11:05:00,86.46,86.47,86.35,86.43,75994.0,77.4514,77.4603,77.3529,77.4245,75994.0
2018-07-24 11:10:00,86.42,86.48,86.34,86.47,27557.0,77.4156,77.4693,77.3439,77.4603,27557.0
2018-07-24 11:15:00,86.47,86.49,86.43,86.46,25778.0,77.4603,77.4783,77.4245,77.4514,25778.0
2018-07-24 11:20:00,86.47,86.47,86.37,86.45,65374.0,77.4603,77.4603,77.3708,77.4424,65374.0
2018-07-24 11:25:00,86.45,86.6,86.45,86.6,23922.0,77.4424,77.5768,77.4424,77.5768,23922.0
2018-07-24 11:30:00,86.6,86.64,86.57,86.58,21895.0,77.5768,77.6126,77.5499,77.5589,21895.0
2018-07-24 11:35:00,86.57,86.6,86.52,86.6,36572.0,77.5499,77.5768,77.5051,77.5768,36572.0
2018-07-24 11:40:00,86.6,86.61,86.52,86.53,38795.0,77.5768,77.5858,77.5051,77.5141,38795.0
2018-07-24 11:45:00,86.53,86.53,86.33,86.41,28885.0,77.5141,77.5141,77.3349,77.4066,28885.0
2018-07-24 11:50:00,86.4,86.4,86.26,86.3,25948.0,77.3976,77.3976,77.2722,77.3081,25948.0
2018-07-24 11:55:00,86.29,86.32,86.23,86.32,26450.0,77.2991,77.326,77.2454,77.326,26450.0
2018-07-24 12:00:00,86.31,86.34,86.26,86.33,19272.0,77.317,77.3439,77.2722,77.3349,19272.0
2018-07-24 12:05:00,86.33,86.34,86.3,86.33,21075.0,77.3349,77.3439,77.3081,77.3349,21075.0
2018-07-24 12:10:00,86.34,86.38,86.33,86.35,21639.0,77.3439,77.3797,77.3349,77.3529,21639.0
2018-07-24 12:15:00,86.35,86.35,86.26,86.29,18031.0,77.3529,77.3529,77.2722,77.2991,18031.0
2018-07-24 12:20:00,86.29,86.29,86.21,86.23,23909.0,77.2991,77.2991,77.2274,77.2454,23909.0
2018-07-24 12:25:00,86.22,86.3,86.21,86.23,14290.0,77.2364,77.3081,77.2274,77.2454,14290.0
2018-07-24 12:30:00,86.22,86.29,86.2,86.26,18373.0,77.2364,77.2991,77.2185,77.2722,18373.0
2018-07-24 12:35:00,86.26,86.26,86.2,86.2,8772.0,77.2722,77.2722,77.2185,77.2185,8772.0
2018-07-24 12:40:00,86.2,86.2,86.1,86.11,24943.0,77.2185,77.2185,77.1289,77.1379,24943.0
2018-07-24 12:45:00,86.11,86.11,86.04,86.06,51434.0,77.1379,77.1379,77.0752,77.0931,51434.0
2018-07-24 12:50:00,86.04,86.06,86.01,86.02,19752.0,77.0752,77.0931,77.0483,77.0572,19752.0
2018-07-24 12:55:00,86.03,86.1,86.0,86.03,24984.0,77.0662,77.1289,77.0393,77.0662,24984.0
2018-07-24 13:00:00,86.03,86.06,86.01,86.04,43302.0,77.0662,77.0931,77.0483,77.0752,43302.0
2018-07-24 13:05:00,86.03,86.17,86.02,86.17,45307.0,77.0662,77.1916,77.0572,77.1916,45307.0
2018-07-24 13:10:00,86.16,86.18,86.09,86.11,18285.0,77.1826,77.2006,77.1199,77.1379,18285.0
2018-07-24 13:15:00,86.12,86.13,86.07,86.08,26986.0,77.1468,77.1558,77.102,77.111,26986.0
2018-07-24 13:20:00,86.07,86.11,86.02,86.03,32296.0,77.102,77.1379,77.0572,77.0662,32296.0
2018-07-24 13:25:00,86.03,86.03,85.82,85.84,151401.0,77.0662,77.0662,76.8781,76.896,151401.0
2018-07-24 13:30:00,85.83,85.85,85.67,85.72,115993.0,76.887,76.9049,76.7437,76.7885,115993.0
2018-07-24 13:35:00,85.73,85.77,85.64,85.67,60093.0,76.7975,76.8333,76.7168,76.7437,60093.0
2018-07-24 13:40:00,85.66,85.73,85.65,85.7,32761.0,76.7347,76.7975,76.7258,76.7706,32761.0
2018-07-24 13:45:00,85.7,85.82,85.64,85.82,55482.0,76.7706,76.8781,76.7168,76.8781,55482.0
2018-07-24 13:50:00,85.82,85.82,85.7,85.72,19645.0,76.8781,76.8781,76.7706,76.7885,19645.0
2018-07-24 13:55:00,85.71,85.75,85.67,85.68,33136.0,76.7795,76.8154,76.7437,76.7527,33136.0
2018-07-24 14:00:00,85.67,85.69,85.6,85.61,31966.0,76.7437,76.7616,76.681,76.69,31966.0
2018-07-24 14:05:00,85.59,85.6,85.5,85.57,76102.0,76.672,76.681,76.5914,76.6541,76102.0
2018-07-24 14:10:00,85.58,85.6,85.53,85.53,42303.0,76.6631,76.681,76.6183,76.6183,42303.0
2018-07-24 14:15:00,85.54,85.6,85.51,85.6,85647.0,76.6272,76.681,76.6004,76.681,85647.0
2018-07-24 14:20:00,85.61,85.65,85.57,85.61,15302.0,76.69,76.7258,76.6541,76.69,15302.0
2018-07-24 14:25:00,85.6,85.62,85.53,85.57,21045.0,76.681,76.6989,76.6183,76.6541,21045.0
2018-07-24 14:30:00,85.57,85.69,85.53,85.69,33550.0,76.6541,76.7616,76.6183,76.7616,33550.0
2018-07-24 14:35:00,85.69,85.69,85.59,85.61,29720.0,76.7616,76.7616,76.672,76.69,29720.0
2018-07-24 14:40:00,85.61,85.73,85.61,85.69,33168.0,76.69,76.7975,76.69,76.7616,33168.0
2018-07-24 14:45:00,85.69,85.79,85.68,85.76,24146.0,76.7616,76.8512,76.7527,76.8243,24146.0
2018-07-24 14:50:00,85.76,85.77,85.66,85.69,24221.0,76.8243,76.8333,76.7347,76.7616,24221.0
2018-07-24 14:55:00,85.69,85.8,85.67,85.79,35079.0,76.7616,76.8602,76.7437,76.8512,35079.0
2018-07-24 15:00:00,85.79,85.8,85.75,85.79,27509.0,76.8512,76.8602,76.8154,76.8512,27509.0
2018-07-24 15:05:00,85.79,85.87,85.79,85.86,60078.0,76.8512,76.9229,76.8512,76.9139,60078.0
2018-07-24 15:10:00,85.86,85.88,85.82,85.84,27505.0,76.9139,76.9318,76.8781,76.896,27505.0
2018-07-24 15:15:00,85.84,85.94,85.83,85.91,39299.0,76.896,76.9856,76.887,76.9587,39299.0
2018-07-24 15:20:00,85.91,85.92,85.88,85.91,37998.0,76.9587,76.9677,76.9318,76.9587,37998.0
2018-07-24 15:25:00,85.91,85.94,85.88,85.93,36573.0,76.9587,76.9856,76.9318,76.9766,36573.0
2018-07-24 15:30:00,85.94,85.98,85.92,85.92,48052.0,76.9856,77.0214,76.9677,76.9677,48052.0
2018-07-24 15:35:00,85.93,85.93,85.87,85.87,30590.0,76.9766,76.9766,76.9229,76.9229,30590.0
2018-07-24 15:40:00,85.87,85.89,85.85,85.87,32088.0,76.9229,76.9408,76.9049,76.9229,32088.0
2018-07-24 15:45:00,85.87,85.87,85.77,85.84,57166.0,76.9229,76.9229,76.8333,76.896,57166.0
2018-07-24 15:50:00,85.84,85.95,85.84,85.95,89768.0,76.896,76.9945,76.896,76.9945,89768.0
2018-07-24 15:55:00,85.95,85.99,85.9,85.92,160651.0,76.9945,77.0304,76.9497,76.9677,160651.0
2018-07-25 09:30:00,85.96,86.04,85.86,85.91,102600.0,77.0035,77.0752,76.9139,76.9587,102600.0
2018-07-25 09:35:00,85.92,86.06,85.89,86.04,45080.0,76.9677,77.0931,76.9408,77.0752,45080.0
2018-07-25 09:40:00,86.05,86.07,85.97,86.03,45801.0,77.0841,77.102,77.0124,77.0662,45801.0
2018-07-25 09:45:00,86.03,86.05,85.99,86.02,21316.0,77.0662,77.0841,77.0304,77.0572,21316.0
2018-07-25 09:50:00,86.03,86.04,85.98,85.98,15555.0,77.0662,77.0752,77.0214,77.0214,15555.0
2018-07-25 09:55:00,85.98,85.98,85.88,85.94,26007.0,77.0214,77.0214,76.9318,76.9856,26007.0
2018-07-25 10:00:00,85.94,85.96,85.89,85.95,22861.0,76.9856,77.0035,76.9408,76.9945,22861.0
2018-07-25 10:05:00,85.97,85.97,85.75,85.77,22283.0,77.0124,77.0124,76.8154,76.8333,22283.0
2018-07-25 10:10:00,85.76,85.78,85.62,85.68,47292.0,76.8243,76.8422,76.6989,76.7527,47292.0
2018-07-25 10:15:00,85.65,85.72,85.61,85.69,20751.0,76.7258,76.7885,76.69,76.7616,20751.0
2018-07-25 10:20:00,85.69,85.72,85.6,85.6,25574.0,76.7616,76.7885,76.681,76.681,25574.0
2018-07-25 10:25:00,85.6,85.6,85.51,85.56,16363.0,76.681,76.681,76.6004,76.6452,16363.0
2018-07-25 10:30:00,85.56,85.63,85.52,85.59,38698.0,76.6452,76.7079,76.6093,76.672,38698.0
2018-07-25 10:35:00,85.6,85.6,85.49,85.54,69173.0,76.681,76.681,76.5825,76.6272,69173.0
2018-07-25 10:40:00,85.53,85.54,85.37,85.5,77168.0,76.6183,76.6272,76.475,76.5914,77168.0
2018-07-25 10:45:00,85.49,85.6,85.49,85.5,56112.0,76.5825,76.681,76.5825,76.5914,56112.0
2018-07-25 10:50:00,85.54,85.58,85.52,85.53,11319.0,76.6272,76.6631,76.6093,76.6183,11319.0
2018-07-25 10:55:00,85.52,85.58,85.48,85.57,10526.0,76.6093,76.6631,76.5735,76.6541,10526.0
2018-07-25 11:00:00,85.57,85.59,85.47,85.49,24517.0,76.6541,76.672,76.5645,76.5825,24517.0
2018-07-25 11:05:00,85.51,85.52,85.44,85.51,27840.0,76.6004,76.6093,76.5377,76.6004,27840.0
2018-07-25 11:10:00,85.52,85.53,85.49,85.51,51747.0,76.6093,76.6183,76.5825,76.6004,51747.0
2018-07-25 11:15:00,85.51,85.64,85.5,85.56,38792.0,76.6004,76.7168,76.5914,76.6452,38792.0
2018-07-25 11:20:00,85.59,85.68,85.59,85.67,15166.0,76.672,76.7527,76.672,76.7437,15166.0
2018-07-25 11:25:00,85.66,85.73,85.66,85.7,19044.0,76.7347,76.7975,76.7347,76.7706,19044.0
2018-07-25 11:30:00,85.71,85.73,85.61,85.63,17333.0,76.7795,76.7975,76.69,76.7079,17333.0
2018-07-25 11:35:00,85.62,85.62,85.51,85.51,17987.0,76.6989,76.6989,76.6004,76.6004,17987.0
2018-07-25 11:40:00,85.51,85.62,85.51,85.61,12463.0,76.6004,76.6989,76.6004,76.69,12463.0
2018-07-25 11:45:00,85.62,85.76,85.62,85.7,19264.0,76.6989,76.8243,76.6989,76.7706,19264.0
2018-07-25 11:50:00,85.71,85.72,85.67,85.71,17849.0,76.7795,76.7885,76.7437,76.7795,17849.0
2018-07-25 11:55:00,85.71,85.77,85.71,85.77,24578.0,76.7795,76.8333,76.7795,76.8333,24578.0
2018-07-25 12:00:00,85.77,85.86,85.76,85.82,27201.0,76.8333,76.9139,76.8243,76.8781,27201.0
2018-07-25 12:05:00,85.82,85.82,85.71,85.75,32099.0,76.8781,76.8781,76.7795,76.8154,32099.0
2018-07-25 12:10:00,85.75,85.79,85.72,85.77,20405.0,76.8154,76.8512,76.7885,76.8333,20405.0
2018-07-25 12:15:00,85.78,85.83,85.78,85.83,14995.0,76.8422,76.887,76.8422,76.887,14995.0
2018-07-25 12:20:00,85.84,85.89,85.83,85.88,17595.0,76.896,76.9408,76.887,76.9318,17595.0
2018-07-25 12:25:00,85.88,85.88,85.84,85.86,18099.0,76.9318,76.9318,76.896,76.9139,18099.0
2018-07-25 12:30:00,85.87,85.87,85.82,85.85,10042.0,76.9229,76.9229,76.8781,76.9049,10042.0
2018-07-25 12:35:00,85.85,85.9,85.84,85.86,8392.0,76.9049,76.9497,76.896,76.9139,8392.0
2018-07-25 12:40:00,85.86,85.88,85.81,85.84,27748.0,76.9139,76.9318,76.8691,76.896,27748.0
2018-07-25 12:45:00,85.84,85.86,85.78,85.82,260728.0,76.896,76.9139,76.8422,76.8781,260728.0
2018-07-25 12:50:00,85.81,85.91,85.78,85.9,19748.0,76.8691,76.9587,76.8422,76.9497,19748.0
2018-07-25 12:55:00,85.89,85.92,85.84,85.86,17439.0,76.9408,76.9677,76.896,76.9139,17439.0
2018-07-25 13:00:00,85.86,85.89,85.82,85.83,14037.0,76.9139,76.9408,76.8781,76.887,14037.0
2018-07-25 13:05:00,85.83,85.85,85.79,85.84,16096.0,76.887,76.9049,76.8512,76.896,16096.0
2018-07-25 13:10:00,85.83,85.84,85.78,85.82,23544.0,76.887,76.896,76.8422,76.8781,23544.0
2018-07-25 13:15:00,85.82,85.85,85.79,85.79,24005.0,76.8781,76.9049,76.8512,76.8512,24005.0
2018-07-25 13:20:00,85.79,85.81,85.75,85.75,7705.0,76.8512,76.8691,76.8154,76.8154,7705.0
2018-07-25 13:25:00,85.76,85.79,85.68,85.69,29942.0,76.8243,76.8512,76.7527,76.7616,29942.0
2018-07-25 13:30:00,85.7,85.71,85.65,85.69,31275.0,76.7706,76.7795,76.7258,76.7616,31275.0
2018-07-25 13:35:00,85.68,85.69,85.58,85.61,24741.0,76.7527,76.7616,76.6631,76.69,24741.0
2018-07-25 13:40:00,85.62,85.69,85.61,85.64,16825.0,76.6989,76.7616,76.69,76.7168,16825.0
2018-07-25 13:45:00,85.63,85.7,85.62,85.7,18975.0,76.7079,76.7706,76.6989,76.7706,18975.0
2018-07-25 13:50:00,85.69,85.71,85.68,85.7,44870.0,76.7616,76.7795,76.7527,76.7706,44870.0
2018-07-25 13:55:00,85.71,85.73,85.66,85.69,16246.0,76.7795,76.7975,76.7347,76.7616,16246.0
2018-07-25 14:00:00,85.69,85.73,85.67,85.72,15838.0,76.7616,76.7975,76.7437,76.7885,15838.0
2018-07-25 14:05:00,85.72,85.76,85.69,85.73,22923.0,76.7885,76.8243,76.7616,76.7975,22923.0
2018-07-25 14:10:00,85.73,85.74,85.7,85.71,17994.0,76.7975,76.8064,76.7706,76.7795,17994.0
2018-07-25 14:15:00,85.72,85.77,85.71,85.76,36820.0,76.7885,76.8333,76.7795,76.8243,36820.0
2018-07-25 14:20:00,85.76,85.81,85.73,85.73,68036.0,76.8243,76.8691,76.7975,76.7975,68036.0
2018-07-25 14:25:00,85.73,85.79,85.7,85.78,37232.0,76.7975,76.8512,76.7706,76.8422,37232.0
2018-07-25 14:30:00,85.77,85.83,85.77,85.83,19743.0,76.8333,76.887,76.8333,76.887,19743.0
2018-07-25 14:35:00,85.82,85.86,85.81,85.83,32982.0,76.8781,76.9139,76.8691,76.887,32982.0
2018-07-25 14:40:00,85.83,85.85,85.81,85.85,33371.0,76.887,76.9049,76.8691,76.9049,33371.0
2018-07-25 14:45:00,85.84,85.85,85.8,85.83,41338.0,76.896,76.9049,76.8602,76.887,41338.0
2018-07-25 14:50:00,85.83,85.83,85.79,85.81,28057.0,76.887,76.887,76.8512,76.8691,28057.0
2018-07-25 14:55:00,85.81,85.82,85.75,85.77,411489.0,76.8691,76.8781,76.8154,76.8333,411489.0
2018-07-25 15:00:00,85.77,85.82,85.76,85.8,192973.0,76.8333,76.8781,76.8243,76.8602,192973.0
2018-07-25 15:05:00,85.8,85.87,85.79,85.84,55773.0,76.8602,76.9229,76.8512,76.896,55773.0
2018-07-25 15:10:00,85.84,85.88,85.83,85.85,32512.0,76.896,76.9318,76.887,76.9049,32512.0
2018-07-25 15:15:00,85.86,85.93,85.85,85.9,38362.0,76.9139,76.9766,76.9049,76.9497,38362.0
2018-07-25 15:20:00,85.89,85.9,85.82,85.82,96394.0,76.9408,76.9497,76.8781,76.8781,96394.0
2018-07-25 15:25:00,85.82,85.84,85.76,85.8,44387.0,76.8781,76.896,76.8243,76.8602,44387.0
2018-07-25 15:30:00,85.8,85.81,85.71,85.73,90211.0,76.8602,76.8691,76.7795,76.7975,90211.0
2018-07-25 15:35:00,85.73,85.9,85.71,85.89,74044.0,76.7975,76.9497,76.7795,76.9408,74044.0
2018-07-25 15:40:00,85.89,86.03,85.89,85.99,66519.0,76.9408,77.0662,76.9408,77.0304,66519.0
2018-07-25 15:45:00,85.98,86.03,85.95,86.02,92609.0,77.0214,77.0662,76.9945,77.0572,92609.0
2018-07-25 15:50:00,86.02,86.06,86.01,86.04,81924.0,77.0572,77.0931,77.0483,77.0752,81924.0
2018-07-25 15:55:00,86.04,86.11,86.03,86.09,136227.0,77.0752,77.1379,77.0662,77.1199,136227.0
2018-07-26 09:30:00,86.29,86.49,86.21,86.49,92577.0,77.2991,77.4783,77.2274,77.4783,92577.0
2018-07-26 09:35:00,86.48,86.58,86.4,86.57,81263.0,77.4693,77.5589,77.3976,77.5499,81263.0
2018-07-26 09:40:00,86.57,86.81,86.57,86.8,75349.0,77.5499,77.7649,77.5499,77.756,75349.0
2018-07-26 09:45:00,86.8,86.83,86.71,86.71,68394.0,77.756,77.7828,77.6753,77.6753,68394.0
2018-07-26 09:50:00,86.72,86.81,86.68,86.75,40790.0,77.6843,77.7649,77.6485,77.7112,40790.0
2018-07-26 09:55:00,86.75,86.78,86.71,86.78,39199.0,77.7112,77.738,77.6753,77.738,39199.0
2018-07-26 10:00:00,86.78,86.92,86.78,86.84,45836.0,77.738,77.8635,77.738,77.7918,45836.0
2018-07-26 10:05:00,86.85,86.87,86.75,86.83,39869.0,77.8008,77.8187,77.7112,77.7828,39869.0
2018-07-26 10:10:00,86.83,86.89,86.82,86.84,34531.0,77.7828,77.8366,77.7739,77.7918,34531.0
2018-07-26 10:15:00,86.84,86.99,86.82,86.98,40024.0,77.7918,77.9262,77.7739,77.9172,40024.0
2018-07-26 10:20:00,86.98,87.0,86.89,86.94,40608.0,77.9172,77.9351,77.8366,77.8814,40608.0
2018-07-26 10:25:00,86.94,86.97,86.83,86.83,24018.0,77.8814,77.9082,77.7828,77.7828,24018.0
2018-07-26 10:30:00,86.83,86.99,86.82,86.95,39578.0,77.7828,77.9262,77.7739,77.8903,39578.0
2018-07-26 10:35:00,86.95,87.17,86.92,87.17,91702.0,77.8903,78.0874,77.8635,78.0874,91702.0
2018-07-26 10:40:00,87.18,87.22,87.12,87.19,40794.0,78.0964,78.1322,78.0426,78.1053,40794.0
2018-07-26 10:45:00,87.18,87.2,87.09,87.09,247872.0,78.0964,78.1143,78.0157,78.0157,247872.0
2018-07-26 10:50:00,87.09,87.16,87.08,87.16,21805.0,78.0157,78.0785,78.0068,78.0785,21805.0
2018-07-26 10:55:00,87.15,87.15,87.09,87.13,25025.0,78.0695,78.0695,78.0157,78.0516,25025.0
2018-07-26 11:00:00,87.14,87.2,87.1,87.17,59093.0,78.0605,78.1143,78.0247,78.0874,59093.0
2018-07-26 11:05:00,87.17,87.34,87.16,87.34,35238.0,78.0874,78.2397,78.0785,78.2397,35238.0
2018-07-26 11:10:00,87.34,87.35,87.22,87.24,23929.0,78.2397,78.2487,78.1322,78.1501,23929.0
2018-07-26 11:15:00,87.24,87.27,87.17,87.21,22387.0,78.1501,78.177,78.0874,78.1232,22387.0
2018-07-26 11:20:00,87.2,87.26,87.18,87.25,372001.0,78.1143,78.168,78.0964,78.1591,372001.0
2018-07-26 11:25:00,87.25,87.25,87.16,87.21,64273.0,78.1591,78.1591,78.0785,78.1232,64273.0
2018-07-26 11:30:00,87.21,87.22,87.1,87.1,17762.0,78.1232,78.1322,78.0247,78.0247,17762.0
2018-07-26 11:35:00,87.11,87.19,87.09,87.15,11891.0,78.0337,78.1053,78.0157,78.0695,11891.0
2018-07-26 11:40:00,87.15,87.2,87.12,87.15,19217.0,78.0695,78.1143,78.0426,78.0695,19217.0
2018-07-26 11:45:00,87.15,87.17,87.08,87.11,20593.0,78.0695,78.0874,78.0068,78.0337,20593.0
2018-07-26 11:50:00,87.1,87.11,87.03,87.07,23292.0,78.0247,78.0337,77.962,77.9978,23292.0
2018-07-26 11:55:00,87.08,87.12,87.06,87.12,18791.0,78.0068,78.0426,77.9889,78.0426,18791.0
2018-07-26 12:00:00,87.13,87.16,87.09,87.15,31683.0,78.0516,78.0785,78.0157,78.0695,31683.0
2018-07-26 12:05:00,87.14,87.14,86.94,86.95,234843.0,78.0605,78.0605,77.8814,77.8903,234843.0
2018-07-26 12:10:00,86.95,86.96,86.91,86.93,35528.0,77.8903,77.8993,77.8545,77.8724,35528.0
2018-07-26 12:15:00,86.92,86.93,86.85,86.88,32182.0,77.8635,77.8724,77.8008,77.8276,32182.0
2018-07-26 12:20:00,86.88,86.89,86.83,86.83,13965.0,77.8276,77.8366,77.7828,77.7828,13965.0
2018-07-26 12:25:00,86.82,86.83,86.75,86.82,48629.0,77.7739,77.7828,77.7112,77.7739,48629.0
2018-07-26 12:30:00,86.84,86.84,86.75,86.76,49297.0,77.7918,77.7918,77.7112,77.7201,49297.0
2018-07-26 12:35:00,86.76,86.83,86.76,86.82,21422.0,77.7201,77.7828,77.7201,77.7739,21422.0
2018-07-26 12:40:00,86.82,86.83,86.79,86.8,24063.0,77.7739,77.7828,77.747,77.756,24063.0
2018-07-26 12:45:00,86.8,86.82,86.74,86.75,19254.0,77.756,77.7739,77.7022,77.7112,19254.0
2018-07-26 12:50:00,86.76,86.78,86.67,86.71,43201.0,77.7201,77.738,77.6395,77.6753,43201.0
2018-07-26 12:55:00,86.71,86.75,86.69,86.71,11536.0,77.6753,77.7112,77.6574,77.6753,11536.0
2018-07-26 13:00:00,86.71,86.74,86.68,86.74,13816.0,77.6753,77.7022,77.6485,77.7022,13816.0
2018-07-26 13:05:00,86.74,86.75,86.68,86.72,31640.0,77.7022,77.7112,77.6485,77.6843,31640.0
2018-07-26 13:10:00,86.71,86.75,86.71,86.72,11394.0,77.6753,77.7112,77.6753,77.6843,11394.0
2018-07-26 13:15:00,86.7,86.8,86.7,86.79,11672.0,77.6664,77.756,77.6664,77.747,11672.0
2018-07-26 13:20:00,86.79,86.87,86.78,86.87,32287.0,77.747,77.8187,77.738,77.8187,32287.0
2018-07-26 13:25:00,86.86,86.88,86.82,86.84,26203.0,77.8097,77.8276,77.7739,77.7918,26203.0
2018-07-26 13:30:00,86.85,86.87,86.79,86.8,36493.0,77.8008,77.8187,77.747,77.756,36493.0
2018-07-26 13:35:00,86.8,86.85,86.8,86.83,25954.0,77.756,77.8008,77.756,77.7828,25954.0
2018-07-26 13:40:00,86.83,86.89,86.83,86.89,34203.0,77.7828,77.8366,77.7828,77.8366,34203.0
2018-07-26 13:45:00,86.89,86.91,86.86,86.9,17859.0,77.8366,77.8545,77.8097,77.8455,17859.0
2018-07-26 13:50:00,86.89,86.91,86.88,86.9,15514.0,77.8366,77.8545,77.8276,77.8455,15514.0
2018-07-26 13:55:00,86.9,86.9,86.83,86.87,59957.0,77.8455,77.8455,77.7828,77.8187,59957.0
2018-07-26 14:00:00,86.86,86.88,86.82,86.84,25688.0,77.8097,77.8276,77.7739,77.7918,25688.0
2018-07-26 14:05:00,86.85,86.91,86.83,86.91,48221.0,77.8008,77.8545,77.7828,77.8545,48221.0
2018-07-26 14:10:00,86.92,86.96,86.89,86.9,30271.0,77.8635,77.8993,77.8366,77.8455,30271.0
2018-07-26 14:15:00,86.89,86.94,86.88,86.93,23095.0,77.8366,77.8814,77.8276,77.8724,23095.0
2018-07-26 14:20:00,86.93,86.94,86.89,86.93,45617.0,77.8724,77.8814,77.8366,77.8724,45617.0
2018-07-26 14:25:00,86.93,86.98,86.92,86.96,18697.0,77.8724,77.9172,77.8635,77.8993,18697.0
2018-07-26 14:30:00,86.96,87.01,86.95,87.01,10667.0,77.8993,77.9441,77.8903,77.9441,10667.0
2018-07-26 14:35:00,87.0,87.03,86.99,87.03,21678.0,77.9351,77.962,77.9262,77.962,21678.0
2018-07-26 14:40:00,87.03,87.03,86.94,86.94,46963.0,77.962,77.962,77.8814,77.8814,46963.0
2018-07-26 14:45:00,86.94,86.96,86.92,86.94,24933.0,77.8814,77.8993,77.8635,77.8814,24933.0
2018-07-26 14:50:00,86.95,86.98,86.95,86.96,17854.0,77.8903,77.9172,77.8903,77.8993,17854.0
2018-07-26 14:55:00,86.96,86.96,86.91,86.92,20060.0,77.8993,77.8993,77.8545,77.8635,20060.0
2018-07-26 15:00:00,86.92,86.96,86.89,86.96,24750.0,77.8635,77.8993,77.8366,77.8993,24750.0
2018-07-26 15:05:00,86.97,87.09,86.96,87.09,37460.0,77.9082,78.0157,77.8993,78.0157,37460.0
2018-07-26 15:10:00,87.08,87.11,87.04,87.06,34610.0,78.0068,78.0337,77.971,77.9889,34610.0
2018-07-26 15:15:00,87.07,87.12,87.05,87.1,16703.0,77.9978,78.0426,77.9799,78.0247,16703.0
2018-07-26 15:20:00,87.1,87.11,87.03,87.04,25573.0,78.0247,78.0337,77.962,77.971,25573.0
2018-07-26 15:25:00,87.04,87.07,87.01,87.07,48801.0,77.971,77.9978,77.9441,77.9978,48801.0
2018-07-26 15:30:00,87.07,87.18,87.07,87.18,123785.0,77.9978,78.0964,77.9978,78.0964,123785.0
2018-07-26 15:35:00,87.18,87.2,87.13,87.2,355543.0,78.0964,78.1143,78.0516,78.1143,355543.0
2018-07-26 15:40:00,87.2,87.22,87.16,87.22,359873.0,78.1143,78.1322,78.0785,78.1322,359873.0
2018-07-26 15:45:00,87.21,87.21,87.13,87.14,74705.0,78.1232,78.1232,78.0516,78.0605,74705.0
2018-07-26 15:50:00,87.13,87.14,87.05,87.07,49296.0,78.0516,78.0605,77.9799,77.9978,49296.0
2018-07-26 15:55:00,87.07,87.09,87.03,87.03,67782.0,77.9978,78.0157,77.962,77.962,67782.0
2018-07-27 09:30:00,87.19,87.31,87.17,87.24,177449.0,78.1053,78.2128,78.0874,78.1501,177449.0
2018-07-27 09:35:00,87.25,87.33,87.17,87.17,45532.0,78.1591,78.2307,78.0874,78.0874,45532.0
2018-07-27 09:40:00,87.17,87.17,87.01,87.03,60892.0,78.0874,78.0874,77.9441,77.962,60892.0
2018-07-27 09:45:00,87.03,87.05,86.95,86.98,65282.0,77.962,77.9799,77.8903,77.9172,65282.0
2018-07-27 09:50:00,86.97,86.99,86.88,86.97,55899.0,77.9082,77.9262,77.8276,77.9082,55899.0
2018-07-27 09:55:00,86.99,87.0,86.87,86.91,35956.0,77.9262,77.9351,77.8187,77.8545,35956.0
2018-07-27 10:00:00,86.9,86.93,86.75,86.75,48991.0,77.8455,77.8724,77.7112,77.7112,48991.0
2018-07-27 10:05:00,86.74,86.75,86.66,86.72,60746.0,77.7022,77.7112,77.6306,77.6843,60746.0
2018-07-27 10:10:00,86.73,86.75,86.49,86.52,62007.0,77.6933,77.7112,77.4783,77.5051,62007.0
2018-07-27 10:15:00,86.51,86.61,86.49,86.56,49206.0,77.4962,77.5858,77.4783,77.541,49206.0
2018-07-27 10:20:00,86.56,86.59,86.52,86.53,23570.0,77.541,77.5678,77.5051,77.5141,23570.0
2018-07-27 10:25:00,86.53,86.58,86.44,86.44,31646.0,77.5141,77.5589,77.4335,77.4335,31646.0
2018-07-27 10:30:00,86.43,86.51,86.4,86.46,63993.0,77.4245,77.4962,77.3976,77.4514,63993.0
2018-07-27 10:35:00,86.46,86.48,86.41,86.44,30546.0,77.4514,77.4693,77.4066,77.4335,30546.0
2018-07-27 10:40:00,86.43,86.43,86.33,86.35,37777.0,77.4245,77.4245,77.3349,77.3529,37777.0
2018-07-27 10:45:00,86.34,86.35,86.04,86.07,99579.0,77.3439,77.3529,77.0752,77.102,99579.0
2018-07-27 10:50:00,86.07,86.15,86.03,86.13,148062.0,77.102,77.1737,77.0662,77.1558,148062.0
2018-07-27 10:55:00,86.13,86.14,86.01,86.08,35486.0,77.1558,77.1647,77.0483,77.111,35486.0
2018-07-27 11:00:00,86.08,86.16,86.04,86.13,29576.0,77.111,77.1826,77.0752,77.1558,29576.0
2018-07-27 11:05:00,86.13,86.13,85.89,85.93,60287.0,77.1558,77.1558,76.9408,76.9766,60287.0
2018-07-27 11:10:00,85.92,85.98,85.89,85.93,28770.0,76.9677,77.0214,76.9408,76.9766,28770.0
2018-07-27 11:15:00,85.92,85.92,85.73,85.78,54518.0,76.9677,76.9677,76.7975,76.8422,54518.0
2018-07-27 11:20:00,85.79,85.85,85.76,85.76,39490.0,76.8512,76.9049,76.8243,76.8243,39490.0
2018-07-27 11:25:00,85.76,85.79,85.68,85.68,46198.0,76.8243,76.8512,76.7527,76.7527,46198.0
2018-07-27 11:30:00,85.69,85.93,85.69,85.93,25162.0,76.7616,76.9766,76.7616,76.9766,25162.0
2018-07-27 11:35:00,85.93,85.98,85.88,85.95,32325.0,76.9766,77.0214,76.9318,76.9945,32325.0
2018-07-27 11:40:00,85.94,85.98,85.94,85.95,13739.0,76.9856,77.0214,76.9856,76.9945,13739.0
2018-07-27 11:45:00,85.94,85.95,85.89,85.95,24405.0,76.9856,76.9945,76.9408,76.9945,24405.0
2018-07-27 11:50:00,85.95,85.99,85.87,85.94,26382.0,76.9945,77.0304,76.9229,76.9856,26382.0
2018-07-27 11:55:00,85.94,85.98,85.87,85.88,15065.0,76.9856,77.0214,76.9229,76.9318,15065.0
2018-07-27 12:00:00,85.87,85.88,85.8,85.87,28862.0,76.9229,76.9318,76.8602,76.9229,28862.0
2018-07-27 12:05:00,85.89,85.93,85.86,85.91,30023.0,76.9408,76.9766,76.9139,76.9587,30023.0
2018-07-27 12:10:00,85.91,85.95,85.91,85.92,21090.0,76.9587,76.9945,76.9587,76.9677,21090.0
2018-07-27 12:15:00,85.91,85.91,85.81,85.84,62660.0,76.9587,76.9587,76.8691,76.896,62660.0
2018-07-27 12:20:00,85.84,85.84,85.71,85.74,25959.0,76.896,76.896,76.7795,76.8064,25959.0
2018-07-27 12:25:00,85.75,85.84,85.74,85.84,29997.0,76.8154,76.896,76.8064,76.896,29997.0
2018-07-27 12:30:00,85.84,85.84,85.7,85.76,41091.0,76.896,76.896,76.7706,76.8243,41091.0
2018-07-27 12:35:00,85.75,85.76,85.63,85.65,37949.0,76.8154,76.8243,76.7079,76.7258,37949.0
2018-07-27 12:40:00,85.64,85.72,85.64,85.71,29559.0,76.7168,76.7885,76.7168,76.7795,29559.0
2018-07-27 12:45:00,85.72,85.73,85.65,85.65,31350.0,76.7885,76.7975,76.7258,76.7258,31350.0
2018-07-27 12:50:00,85.64,85.67,85.55,85.56,27784.0,76.7168,76.7437,76.6362,76.6452,27784.0
2018-07-27 12:55:00,85.56,85.56,85.44,85.44,54093.0,76.6452,76.6452,76.5377,76.5377,54093.0
2018-07-27 13:00:00,85.44,85.48,85.37,85.48,49380.0,76.5377,76.5735,76.475,76.5735,49380.0
2018-07-27 13:05:00,85.49,85.68,85.49,85.64,71823.0,76.5825,76.7527,76.5825,76.7168,71823.0
2018-07-27 13:10:00,85.62,85.63,85.54,85.56,29613.0,76.6989,76.7079,76.6272,76.6452,29613.0
2018-07-27 13:15:00,85.57,85.57,85.45,85.51,32801.0,76.6541,76.6541,76.5466,76.6004,32801.0
2018-07-27 13:20:00,85.51,85.52,85.45,85.48,18333.0,76.6004,76.6093,76.5466,76.5735,18333.0
2018-07-27 13:25:00,85.48,85.67,85.47,85.6,23358.0,76.5735,76.7437,76.5645,76.681,23358.0
2018-07-27 13:30:00,85.59,85.59,85.44,85.45,28737.0,76.672,76.672,76.5377,76.5466,28737.0
2018-07-27 13:35:00,85.46,85.51,85.4,85.48,25918.0,76.5556,76.6004,76.5018,76.5735,25918.0
2018-07-27 13:40:00,85.48,85.51,85.41,85.51,13088.0,76.5735,76.6004,76.5108,76.6004,13088.0
2018-07-27 13:45:00,85.51,85.6,85.5,85.59,39049.0,76.6004,76.681,76.5914,76.672,39049.0
2018-07-27 13:50:00,85.59,85.67,85.59,85.61,20170.0,76.672,76.7437,76.672,76.69,20170.0
2018-07-27 13:55:00,85.61,85.69,85.6,85.69,44600.0,76.69,76.7616,76.681,76.7616,44600.0
2018-07-27 14:00:00,85.69,85.79,85.67,85.72,54416.0,76.7616,76.8512,76.7437,76.7885,54416.0
2018-07-27 14:05:00,85.72,85.74,85.65,85.68,20732.0,76.7885,76.8064,76.7258,76.7527,20732.0
2018-07-27 14:10:00,85.66,85.69,85.63,85.64,12141.0,76.7347,76.7616,76.7079,76.7168,12141.0
2018-07-27 14:15:00,85.65,85.69,85.56,85.58,19837.0,76.7258,76.7616,76.6452,76.6631,19837.0
2018-07-27 14:20:00,85.58,85.61,85.56,85.57,19926.0,76.6631,76.69,76.6452,76.6541,19926.0
2018-07-27 14:25:00,85.56,85.59,85.54,85.57,30194.0,76.6452,76.672,76.6272,76.6541,30194.0
2018-07-27 14:30:00,85.56,85.63,85.51,85.56,31096.0,76.6452,76.7079,76.6004,76.6452,31096.0
2018-07-27 14:35:00,85.56,85.56,85.45,85.46,47545.0,76.6452,76.6452,76.5466,76.5556,47545.0
2018-07-27 14:40:00,85.46,85.58,85.45,85.51,29334.0,76.5556,76.6631,76.5466,76.6004,29334.0
2018-07-27 14:45:00,85.5,85.57,85.49,85.51,16874.0,76.5914,76.6541,76.5825,76.6004,16874.0
2018-07-27 14:50:00,85.52,85.59,85.49,85.59,20905.0,76.6093,76.672,76.5825,76.672,20905.0
2018-07-27 14:55:00,85.59,85.61,85.51,85.53,38405.0,76.672,76.69,76.6004,76.6183,38405.0
2018-07-27 15:00:00,85.54,85.63,85.52,85.61,31051.0,76.6272,76.7079,76.6093,76.69,31051.0
2018-07-27 15:05:00,85.6,85.65,85.59,85.63,29658.0,76.681,76.7258,76.672,76.7079,29658.0
2018-07-27 15:10:00,85.62,85.71,85.62,85.66,23917.0,76.6989,76.7795,76.6989,76.7347,23917.0
2018-07-27 15:15:00,85.66,85.67,85.6,85.64,20888.0,76.7347,76.7437,76.681,76.7168,20888.0
2018-07-27 15:20:00,85.64,85.64,85.58,85.64,34259.0,76.7168,76.7168,76.6631,76.7168,34259.0
2018-07-27 15:25:00,85.63,85.64,85.48,85.5,56994.0,76.7079,76.7168,76.5735,76.5914,56994.0
2018-07-27 15:30:00,85.5,85.65,85.5,85.63,28902.0,76.5914,76.7258,76.5914,76.7079,28902.0
2018-07-27 15:35:00,85.62,85.64,85.59,85.64,15276.0,76.6989,76.7168,76.672,76.7168,15276.0
2018-07-27 15:40:00,85.64,85.67,85.6,85.62,27554.0,76.7168,76.7437,76.681,76.6989,27554.0
2018-07-27 15:45:00,85.61,85.61,85.52,85.55,414588.0,76.69,76.69,76.6093,76.6362,414588.0
2018-07-27 15:50:00,85.54,85.6,85.52,85.56,151149.0,76.6272,76.681,76.6093,76.6452,151149.0
2018-07-27 15:55:00,85.56,85.58,85.52,85.55,131699.0,76.6452,76.6631,76.6093,76.6362,131699.0
2018-07-30 09:30:00,85.54,85.84,85.5,85.6,111202.0,76.6272,76.896,76.5914,76.681,111202.0
2018-07-30 09:35:00,85.56,85.73,85.55,85.61,36666.0,76.6452,76.7975,76.6362,76.69,36666.0
2018-07-30 09:40:00,85.62,85.67,85.56,85.61,50674.0,76.6989,76.7437,76.6452,76.69,50674.0
2018-07-30 09:45:00,85.59,85.62,85.44,85.44,60613.0,76.672,76.6989,76.5377,76.5377,60613.0
2018-07-30 09:50:00,85.42,85.58,85.42,85.5,40809.0,76.5198,76.6631,76.5198,76.5914,40809.0
2018-07-30 09:55:00,85.51,85.65,85.51,85.57,33413.0,76.6004,76.7258,76.6004,76.6541,33413.0
2018-07-30 10:00:00,85.58,85.63,85.52,85.56,64577.0,76.6631,76.7079,76.6093,76.6452,64577.0
2018-07-30 10:05:00,85.55,85.82,85.55,85.8,44616.0,76.6362,76.8781,76.6362,76.8602,44616.0
2018-07-30 10:10:00,85.81,85.81,85.67,85.67,44413.0,76.8691,76.8691,76.7437,76.7437,44413.0
2018-07-30 10:15:00,85.67,85.78,85.62,85.74,51598.0,76.7437,76.8422,76.6989,76.8064,51598.0
2018-07-30 10:20:00,85.74,85.8,85.68,85.73,40760.0,76.8064,76.8602,76.7527,76.7975,40760.0
2018-07-30 10:25:00,85.73,85.95,85.67,85.95,53595.0,76.7975,76.9945,76.7437,76.9945,53595.0
2018-07-30 10:30:00,85.94,85.97,85.82,85.83,30919.0,76.9856,77.0124,76.8781,76.887,30919.0
2018-07-30 10:35:00,85.83,85.83,85.73,85.79,22544.0,76.887,76.887,76.7975,76.8512,22544.0
2018-07-30 10:40:00,85.8,85.87,85.72,85.87,16309.0,76.8602,76.9229,76.7885,76.9229,16309.0
2018-07-30 10:45:00,85.87,85.99,85.85,85.98,33791.0,76.9229,77.0304,76.9049,77.0214,33791.0
2018-07-30 10:50:00,85.98,86.05,85.87,85.88,35410.0,77.0214,77.0841,76.9229,76.9318,35410.0
2018-07-30 10:55:00,85.87,85.9,85.8,85.83,61815.0,76.9229,76.9497,76.8602,76.887,61815.0
2018-07-30 11:00:00,85.84,85.91,85.71,85.82,35617.0,76.896,76.9587,76.7795,76.8781,35617.0
2018-07-30 11:05:00,85.83,85.92,85.65,85.65,39180.0,76.887,76.9677,76.7258,76.7258,39180.0
2018-07-30 11:10:00,85.65,85.68,85.53,85.54,31154.0,76.7258,76.7527,76.6183,76.6272,31154.0
2018-07-30 11:15:00,85.55,85.59,85.49,85.57,32260.0,76.6362,76.672,76.5825,76.6541,32260.0
2018-07-30 11:20:00,85.58,85.68,85.58,85.67,32841.0,76.6631,76.7527,76.6631,76.7437,32841.0
2018-07-30 11:25:00,85.67,85.71,85.64,85.64,14259.0,76.7437,76.7795,76.7168,76.7168,14259.0
2018-07-30 11:30:00,85.65,85.72,85.62,85.67,12825.0,76.7258,76.7885,76.6989,76.7437,12825.0
2018-07-30 11:35:00,85.68,85.68,85.62,85.62,15325.0,76.7527,76.7527,76.6989,76.6989,15325.0
2018-07-30 11:40:00,85.61,85.7,85.56,85.56,13340.0,76.69,76.7706,76.6452,76.6452,13340.0
2018-07-30 11:45:00,85.57,85.7,85.56,85.66,52871.0,76.6541,76.7706,76.6452,76.7347,52871.0
2018-07-30 11:50:00,85.67,85.74,85.64,85.69,18619.0,76.7437,76.8064,76.7168,76.7616,18619.0
2018-07-30 11:55:00,85.66,85.8,85.66,85.72,33788.0,76.7347,76.8602,76.7347,76.7885,33788.0
2018-07-30 12:00:00,85.71,85.72,85.6,85.62,57992.0,76.7795,76.7885,76.681,76.6989,57992.0
2018-07-30 12:05:00,85.6,85.64,85.53,85.53,16668.0,76.681,76.7168,76.6183,76.6183,16668.0
2018-07-30 12:10:00,85.53,85.55,85.46,85.47,20482.0,76.6183,76.6362,76.5556,76.5645,20482.0
2018-07-30 12:15:00,85.47,85.52,85.42,85.43,21595.0,76.5645,76.6093,76.5198,76.5287,21595.0
2018-07-30 12:20:00,85.43,85.48,85.42,85.46,31072.0,76.5287,76.5735,76.5198,76.5556,31072.0
2018-07-30 12:25:00,85.47,85.5,85.4,85.41,23189.0,76.5645,76.5914,76.5018,76.5108,23189.0
2018-07-30 12:30:00,85.4,85.41,85.36,85.37,16546.0,76.5018,76.5108,76.466,76.475,16546.0
2018-07-30 12:35:00,85.37,85.44,85.36,85.39,11145.0,76.475,76.5377,76.466,76.4929,11145.0
2018-07-30 12:40:00,85.39,85.45,85.36,85.43,20952.0,76.4929,76.5466,76.466,76.5287,20952.0
2018-07-30 12:45:00,85.44,85.46,85.29,85.3,33220.0,76.5377,76.5556,76.4033,76.4123,33220.0
2018-07-30 12:50:00,85.3,85.37,85.29,85.37,49846.0,76.4123,76.475,76.4033,76.475,49846.0
2018-07-30 12:55:00,85.37,85.51,85.36,85.51,17349.0,76.475,76.6004,76.466,76.6004,17349.0
2018-07-30 13:00:00,85.5,85.51,85.36,85.36,39621.0,76.5914,76.6004,76.466,76.466,39621.0
2018-07-30 13:05:00,85.36,85.44,85.34,85.44,12749.0,76.466,76.5377,76.4481,76.5377,12749.0
2018-07-30 13:10:00,85.45,85.48,85.4,85.41,16630.0,76.5466,76.5735,76.5018,76.5108,16630.0
2018-07-30 13:15:00,85.41,85.42,85.38,85.39,17741.0,76.5108,76.5198,76.4839,76.4929,17741.0
2018-07-30 13:20:00,85.39,85.49,85.38,85.47,23238.0,76.4929,76.5825,76.4839,76.5645,23238.0
2018-07-30 13:25:00,85.45,85.45,85.41,85.43,62449.0,76.5466,76.5466,76.5108,76.5287,62449.0
2018-07-30 13:30:00,85.43,85.54,85.41,85.52,47757.0,76.5287,76.6272,76.5108,76.6093,47757.0
2018-07-30 13:35:00,85.52,85.53,85.46,85.52,17522.0,76.6093,76.6183,76.5556,76.6093,17522.0
2018-07-30 13:40:00,85.52,85.55,85.48,85.48,21483.0,76.6093,76.6362,76.5735,76.5735,21483.0
2018-07-30 13:45:00,85.48,85.51,85.44,85.44,14128.0,76.5735,76.6004,76.5377,76.5377,14128.0
2018-07-30 13:50:00,85.44,85.62,85.44,85.58,48756.0,76.5377,76.6989,76.5377,76.6631,48756.0
2018-07-30 13:55:00,85.57,85.58,85.53,85.58,37014.0,76.6541,76.6631,76.6183,76.6631,37014.0
2018-07-30 14:00:00,85.57,85.59,85.52,85.59,25295.0,76.6541,76.672,76.6093,76.672,25295.0
2018-07-30 14:05:00,85.58,85.61,85.52,85.54,46029.0,76.6631,76.69,76.6093,76.6272,46029.0
2018-07-30 14:10:00,85.54,85.56,85.51,85.55,23430.0,76.6272,76.6452,76.6004,76.6362,23430.0
2018-07-30 14:15:00,85.55,85.6,85.55,85.56,19506.0,76.6362,76.681,76.6362,76.6452,19506.0
2018-07-30 14:20:00,85.57,85.57,85.48,85.48,18194.0,76.6541,76.6541,76.5735,76.5735,18194.0
2018-07-30 14:25:00,85.49,85.51,85.47,85.48,51325.0,76.5825,76.6004,76.5645,76.5735,51325.0
2018-07-30 14:30:00,85.48,85.5,85.43,85.45,24487.0,76.5735,76.5914,76.5287,76.5466,24487.0
2018-07-30 14:35:00,85.45,85.51,85.4,85.42,37411.0,76.5466,76.6004,76.5018,76.5198,37411.0
2018-07-30 14:40:00,85.42,85.46,85.4,85.45,130837.0,76.5198,76.5556,76.5018,76.5466,130837.0
2018-07-30 14:45:00,85.44,85.45,85.41,85.42,43299.0,76.5377,76.5466,76.5108,76.5198,43299.0
2018-07-30 14:50:00,85.43,85.45,85.41,85.43,66641.0,76.5287,76.5466,76.5108,76.5287,66641.0
2018-07-30 14:55:00,85.44,85.48,85.37,85.37,66580.0,76.5377,76.5735,76.475,76.475,66580.0
2018-07-30 15:00:00,85.37,85.47,85.36,85.47,125046.0,76.475,76.5645,76.466,76.5645,125046.0
2018-07-30 15:05:00,85.47,85.51,85.46,85.46,35553.0,76.5645,76.6004,76.5556,76.5556,35553.0
2018-07-30 15:10:00,85.46,85.48,85.41,85.43,41024.0,76.5556,76.5735,76.5108,76.5287,41024.0
2018-07-30 15:15:00,85.43,85.47,85.41,85.42,82415.0,76.5287,76.5645,76.5108,76.5198,82415.0
2018-07-30 15:20:00,85.42,85.44,85.37,85.37,22492.0,76.5198,76.5377,76.475,76.475,22492.0
2018-07-30 15:25:00,85.37,85.39,85.28,85.31,29828.0,76.475,76.4929,76.3943,76.4212,29828.0
2018-07-30 15:30:00,85.3,85.38,85.28,85.37,27564.0,76.4123,76.4839,76.3943,76.475,27564.0
2018-07-30 15:35:00,85.37,85.37,85.3,85.31,30869.0,76.475,76.475,76.4123,76.4212,30869.0
2018-07-30 15:40:00,85.31,85.32,85.25,85.27,69270.0,76.4212,76.4302,76.3675,76.3854,69270.0
2018-07-30 15:45:00,85.27,85.28,85.21,85.21,41954.0,76.3854,76.3943,76.3316,76.3316,41954.0
2018-07-30 15:50:00,85.2,85.24,85.17,85.17,67923.0,76.3227,76.3585,76.2958,76.2958,67923.0
2018-07-30 15:55:00,85.17,85.2,85.09,85.15,199460.0,76.2958,76.3227,76.2241,76.2779,199460.0
2018-07-31 09:30:00,85.37,85.5,85.32,85.39,103461.0,76.475,76.5914,76.4302,76.4929,103461.0
2018-07-31 09:35:00,85.39,85.55,85.32,85.48,59266.0,76.4929,76.6362,76.4302,76.5735,59266.0
2018-07-31 09:40:00,85.48,85.6,85.4,85.48,35690.0,76.5735,76.681,76.5018,76.5735,35690.0
2018-07-31 09:45:00,85.48,85.53,85.41,85.41,48032.0,76.5735,76.6183,76.5108,76.5108,48032.0
2018-07-31 09:50:00,85.41,85.41,85.3,85.4,47142.0,76.5108,76.5108,76.4123,76.5018,47142.0
2018-07-31 09:55:00,85.39,85.51,85.32,85.47,50613.0,76.4929,76.6004,76.4302,76.5645,50613.0
2018-07-31 10:00:00,85.45,85.55,85.39,85.54,47987.0,76.5466,76.6362,76.4929,76.6272,47987.0
2018-07-31 10:05:00,85.57,85.57,85.45,85.49,20841.0,76.6541,76.6541,76.5466,76.5825,20841.0
2018-07-31 10:10:00,85.52,85.62,85.48,85.49,34346.0,76.6093,76.6989,76.5735,76.5825,34346.0
2018-07-31 10:15:00,85.48,85.51,85.35,85.35,24065.0,76.5735,76.6004,76.457,76.457,24065.0
2018-07-31 10:20:00,85.35,85.49,85.35,85.39,30015.0,76.457,76.5825,76.457,76.4929,30015.0
2018-07-31 10:25:00,85.39,85.56,85.38,85.56,19836.0,76.4929,76.6452,76.4839,76.6452,19836.0
2018-07-31 10:30:00,85.57,85.66,85.56,85.66,38490.0,76.6541,76.7347,76.6452,76.7347,38490.0
2018-07-31 10:35:00,85.67,85.75,85.65,85.73,49000.0,76.7437,76.8154,76.7258,76.7975,49000.0
2018-07-31 10:40:00,85.73,85.75,85.61,85.75,33832.0,76.7975,76.8154,76.69,76.8154,33832.0
2018-07-31 10:45:00,85.75,85.78,85.71,85.77,26984.0,76.8154,76.8422,76.7795,76.8333,26984.0
2018-07-31 10:50:00,85.78,85.81,85.72,85.76,39965.0,76.8422,76.8691,76.7885,76.8243,39965.0
2018-07-31 10:55:00,85.76,85.82,85.7,85.71,50394.0,76.8243,76.8781,76.7706,76.7795,50394.0
2018-07-31 11:00:00,85.71,85.86,85.71,85.82,25623.0,76.7795,76.9139,76.7795,76.8781,25623.0
2018-07-31 11:05:00,85.82,85.9,85.79,85.87,15140.0,76.8781,76.9497,76.8512,76.9229,15140.0
2018-07-31 11:10:00,85.88,85.93,85.88,85.92,14323.0,76.9318,76.9766,76.9318,76.9677,14323.0
2018-07-31 11:15:00,85.92,85.97,85.84,85.85,61911.0,76.9677,77.0124,76.896,76.9049,61911.0
2018-07-31 11:20:00,85.84,85.97,85.84,85.97,21828.0,76.896,77.0124,76.896,77.0124,21828.0
2018-07-31 11:25:00,85.98,86.04,85.97,86.03,23489.0,77.0214,77.0752,77.0124,77.0662,23489.0
2018-07-31 11:30:00,86.03,86.09,86.03,86.06,20606.0,77.0662,77.1199,77.0662,77.0931,20606.0
2018-07-31 11:35:00,86.06,86.21,86.05,86.21,59781.0,77.0931,77.2274,77.0841,77.2274,59781.0
2018-07-31 11:40:00,86.22,86.22,86.02,86.05,52863.0,77.2364,77.2364,77.0572,77.0841,52863.0
2018-07-31 11:45:00,86.05,86.17,86.04,86.09,49226.0,77.0841,77.1916,77.0752,77.1199,49226.0
2018-07-31 11:50:00,86.11,86.15,86.08,86.11,20414.0,77.1379,77.1737,77.111,77.1379,20414.0
2018-07-31 11:55:00,86.14,86.17,86.12,86.16,21659.0,77.1647,77.1916,77.1468,77.1826,21659.0
2018-07-31 12:00:00,86.17,86.25,86.16,86.2,36882.0,77.1916,77.2633,77.1826,77.2185,36882.0
2018-07-31 12:05:00,86.2,86.26,86.19,86.23,28136.0,77.2185,77.2722,77.2095,77.2454,28136.0
2018-07-31 12:10:00,86.21,86.26,86.2,86.22,31608.0,77.2274,77.2722,77.2185,77.2364,31608.0
2018-07-31 12:15:00,86.23,86.29,86.23,86.27,29271.0,77.2454,77.2991,77.2454,77.2812,29271.0
2018-07-31 12:20:00,86.29,86.42,86.29,86.39,37072.0,77.2991,77.4156,77.2991,77.3887,37072.0
2018-07-31 12:25:00,86.38,86.44,86.38,86.44,16131.0,77.3797,77.4335,77.3797,77.4335,16131.0
2018-07-31 12:30:00,86.43,86.44,86.33,86.38,20132.0,77.4245,77.4335,77.3349,77.3797,20132.0
2018-07-31 12:35:00,86.41,86.41,86.3,86.31,24067.0,77.4066,77.4066,77.3081,77.317,24067.0
2018-07-31 12:40:00,86.3,86.35,86.28,86.33,15905.0,77.3081,77.3529,77.2901,77.3349,15905.0
2018-07-31 12:45:00,86.32,86.36,86.3,86.32,18813.0,77.326,77.3618,77.3081,77.326,18813.0
2018-07-31 12:50:00,86.31,86.33,86.27,86.28,7626.0,77.317,77.3349,77.2812,77.2901,7626.0
2018-07-31 12:55:00,86.28,86.32,86.27,86.31,15224.0,77.2901,77.326,77.2812,77.317,15224.0
2018-07-31 13:00:00,86.3,86.35,86.28,86.28,12709.0,77.3081,77.3529,77.2901,77.2901,12709.0
2018-07-31 13:05:00,86.28,86.29,86.16,86.19,27608.0,77.2901,77.2991,77.1826,77.2095,27608.0
2018-07-31 13:10:00,86.19,86.2,86.09,86.1,34944.0,77.2095,77.2185,77.1199,77.1289,34944.0
2018-07-31 13:15:00,86.09,86.11,86.0,86.01,49652.0,77.1199,77.1379,77.0393,77.0483,49652.0
2018-07-31 13:20:00,86.01,86.06,85.99,86.05,22822.0,77.0483,77.0931,77.0304,77.0841,22822.0
2018-07-31 13:25:00,86.04,86.11,86.04,86.09,18146.0,77.0752,77.1379,77.0752,77.1199,18146.0
2018-07-31 13:30:00,86.09,86.1,85.99,86.04,29256.0,77.1199,77.1289,77.0304,77.0752,29256.0
2018-07-31 13:35:00,86.04,86.04,85.98,86.02,18505.0,77.0752,77.0752,77.0214,77.0572,18505.0
2018-07-31 13:40:00,86.01,86.01,85.98,85.99,23445.0,77.0483,77.0483,77.0214,77.0304,23445.0
2018-07-31 13:45:00,85.99,86.03,85.95,86.0,11162.0,77.0304,77.0662,76.9945,77.0393,11162.0
2018-07-31 13:50:00,86.0,86.03,85.94,86.03,44505.0,77.0393,77.0662,76.9856,77.0662,44505.0
2018-07-31 13:55:00,86.03,86.06,86.02,86.04,15906.0,77.0662,77.0931,77.0572,77.0752,15906.0
2018-07-31 14:00:00,86.03,86.04,85.94,85.94,15033.0,77.0662,77.0752,76.9856,76.9856,15033.0
2018-07-31 14:05:00,85.95,85.98,85.93,85.96,66885.0,76.9945,77.0214,76.9766,77.0035,66885.0
2018-07-31 14:10:00,85.96,85.99,85.94,85.98,39753.0,77.0035,77.0304,76.9856,77.0214,39753.0
2018-07-31 14:15:00,85.98,85.99,85.95,85.98,17630.0,77.0214,77.0304,76.9945,77.0214,17630.0
2018-07-31 14:20:00,85.99,86.06,85.98,86.06,14363.0,77.0304,77.0931,77.0214,77.0931,14363.0
2018-07-31 14:25:00,86.06,86.08,86.05,86.07,21562.0,77.0931,77.111,77.0841,77.102,21562.0
2018-07-31 14:30:00,86.08,86.12,86.07,86.12,24681.0,77.111,77.1468,77.102,77.1468,24681.0
2018-07-31 14:35:00,86.12,86.19,86.11,86.16,31061.0,77.1468,77.2095,77.1379,77.1826,31061.0
2018-07-31 14:40:00,86.16,86.18,86.14,86.18,17587.0,77.1826,77.2006,77.1647,77.2006,17587.0
2018-07-31 14:45:00,86.18,86.22,86.17,86.2,17685.0,77.2006,77.2364,77.1916,77.2185,17685.0
2018-07-31 14:50:00,86.21,86.22,86.15,86.15,28456.0,77.2274,77.2364,77.1737,77.1737,28456.0
2018-07-31 14:55:00,86.16,86.19,86.15,86.18,91416.0,77.1826,77.2095,77.1737,77.2006,91416.0
2018-07-31 15:00:00,86.17,86.19,86.1,86.13,37589.0,77.1916,77.2095,77.1289,77.1558,37589.0
2018-07-31 15:05:00,86.14,86.14,86.11,86.11,18075.0,77.1647,77.1647,77.1379,77.1379,18075.0
2018-07-31 15:10:00,86.1,86.12,86.08,86.11,68519.0,77.1289,77.1468,77.111,77.1379,68519.0
2018-07-31 15:15:00,86.1,86.14,86.09,86.14,144143.0,77.1289,77.1647,77.1199,77.1647,144143.0
2018-07-31 15:20:00,86.14,86.2,86.14,86.2,28241.0,77.1647,77.2185,77.1647,77.2185,28241.0
2018-07-31 15:25:00,86.2,86.23,86.16,86.18,42277.0,77.2185,77.2454,77.1826,77.2006,42277.0
2018-07-31 15:30:00,86.17,86.21,86.14,86.19,145830.0,77.1916,77.2274,77.1647,77.2095,145830.0
2018-07-31 15:35:00,86.19,86.27,86.16,86.24,147713.0,77.2095,77.2812,77.1826,77.2543,147713.0
2018-07-31 15:40:00,86.24,86.25,86.2,86.22,44328.0,77.2543,77.2633,77.2185,77.2364,44328.0
2018-07-31 15:45:00,86.23,86.24,86.1,86.11,54683.0,77.2454,77.2543,77.1289,77.1379,54683.0
2018-07-31 15:50:00,86.12,86.2,86.12,86.2,44851.0,77.1468,77.2185,77.1468,77.2185,44851.0
2018-07-31 15:55:00,86.19,86.19,86.11,86.15,200259.0,77.2095,77.2095,77.1379,77.1737,200259.0
2018-08-01 09:30:00,86.1,86.27,86.08,86.25,135585.0,77.1289,77.2812,77.111,77.2633,135585.0
2018-08-01 09:35:00,86.26,86.28,86.08,86.1,69707.0,77.2722,77.2901,77.111,77.1289,69707.0
2018-08-01 09:40:00,86.1,86.23,86.0,86.21,102091.0,77.1289,77.2454,77.0393,77.2274,102091.0
2018-08-01 09:45:00,86.21,86.21,86.02,86.04,46564.0,77.2274,77.2274,77.0572,77.0752,46564.0
2018-08-01 09:50:00,86.04,86.13,85.95,86.1,44369.0,77.0752,77.1558,76.9945,77.1289,44369.0
2018-08-01 09:55:00,86.1,86.21,86.1,86.17,39213.0,77.1289,77.2274,77.1289,77.1916,39213.0
2018-08-01 10:00:00,86.18,86.18,85.99,86.0,34267.0,77.2006,77.2006,77.0304,77.0393,34267.0
2018-08-01 10:05:00,86.01,86.09,85.99,86.09,81373.0,77.0483,77.1199,77.0304,77.1199,81373.0
2018-08-01 10:10:00,86.09,86.25,86.08,86.25,48996.0,77.1199,77.2633,77.111,77.2633,48996.0
2018-08-01 10:15:00,86.24,86.25,86.1,86.2,54322.0,77.2543,77.2633,77.1289,77.2185,54322.0
2018-08-01 10:20:00,86.2,86.27,86.16,86.27,38655.0,77.2185,77.2812,77.1826,77.2812,38655.0
2018-08-01 10:25:00,86.26,86.27,86.18,86.23,21298.0,77.2722,77.2812,77.2006,77.2454,21298.0
2018-08-01 10:30:00,86.22,86.24,86.13,86.24,36918.0,77.2364,77.2543,77.1558,77.2543,36918.0
2018-08-01 10:35:00,86.24,86.27,86.2,86.24,21260.0,77.2543,77.2812,77.2185,77.2543,21260.0
2018-08-01 10:40:00,86.23,86.23,86.07,86.23,49880.0,77.2454,77.2454,77.102,77.2454,49880.0
2018-08-01 10:45:00,86.21,86.3,86.17,86.23,49484.0,77.2274,77.3081,77.1916,77.2454,49484.0
2018-08-01 10:50:00,86.23,86.25,86.1,86.13,23359.0,77.2454,77.2633,77.1289,77.1558,23359.0
2018-08-01 10:55:00,86.15,86.15,86.01,86.01,33893.0,77.1737,77.1737,77.0483,77.0483,33893.0
2018-08-01 11:00:00,86.02,86.05,85.95,86.0,18789.0,77.0572,77.0841,76.9945,77.0393,18789.0
2018-08-01 11:05:00,86.0,86.01,85.95,85.98,35423.0,77.0393,77.0483,76.9945,77.0214,35423.0
2018-08-01 11:10:00,85.99,86.03,85.83,85.84,29091.0,77.0304,77.0662,76.887,76.896,29091.0
2018-08-01 11:15:00,85.84,85.97,85.83,85.97,109138.0,76.896,77.0124,76.887,77.0124,109138.0
2018-08-01 11:20:00,85.96,85.99,85.91,85.96,35757.0,77.0035,77.0304,76.9587,77.0035,35757.0
2018-08-01 11:25:00,85.95,85.96,85.91,85.91,39703.0,76.9945,77.0035,76.9587,76.9587,39703.0
2018-08-01 11:30:00,85.9,85.94,85.83,85.89,75375.0,76.9497,76.9856,76.887,76.9408,75375.0
2018-08-01 11:35:00,85.88,85.9,85.78,85.81,35367.0,76.9318,76.9497,76.8422,76.8691,35367.0
2018-08-01 11:40:00,85.81,85.83,85.77,85.78,30922.0,76.8691,76.887,76.8333,76.8422,30922.0
2018-08-01 11:45:00,85.77,85.79,85.74,85.76,62362.0,76.8333,76.8512,76.8064,76.8243,62362.0
2018-08-01 11:50:00,85.75,85.78,85.6,85.73,102212.0,76.8154,76.8422,76.681,76.7975,102212.0
2018-08-01 11:55:00,85.72,85.72,85.55,85.59,34830.0,76.7885,76.7885,76.6362,76.672,34830.0
2018-08-01 12:00:00,85.58,85.65,85.5,85.64,37926.0,76.6631,76.7258,76.5914,76.7168,37926.0
2018-08-01 12:05:00,85.65,85.7,85.59,85.65,30481.0,76.7258,76.7706,76.672,76.7258,30481.0
2018-08-01 12:10:00,85.65,85.67,85.58,85.67,29512.0,76.7258,76.7437,76.6631,76.7437,29512.0
2018-08-01 12:15:00,85.67,85.67,85.54,85.54,27697.0,76.7437,76.7437,76.6272,76.6272,27697.0
2018-08-01 12:20:00,85.55,85.57,85.49,85.51,23550.0,76.6362,76.6541,76.5825,76.6004,23550.0
2018-08-01 12:25:00,85.5,85.51,85.47,85.48,33063.0,76.5914,76.6004,76.5645,76.5735,33063.0
2018-08-01 12:30:00,85.48,85.54,85.42,85.53,33830.0,76.5735,76.6272,76.5198,76.6183,33830.0
2018-08-01 12:35:00,85.53,85.53,85.47,85.49,21952.0,76.6183,76.6183,76.5645,76.5825,21952.0
2018-08-01 12:40:00,85.48,85.49,85.38,85.47,57324.0,76.5735,76.5825,76.4839,76.5645,57324.0
2018-08-01 12:45:00,85.47,85.53,85.47,85.52,24287.0,76.5645,76.6183,76.5645,76.6093,24287.0
2018-08-01 12:50:00,85.51,85.54,85.42,85.5,34670.0,76.6004,76.6272,76.5198,76.5914,34670.0
2018-08-01 12:55:00,85.5,85.52,85.44,85.45,21335.0,76.5914,76.6093,76.5377,76.5466,21335.0
2018-08-01 13:00:00,85.44,85.51,85.43,85.51,12157.0,76.5377,76.6004,76.5287,76.6004,12157.0
2018-08-01 13:05:00,85.52,85.54,85.49,85.52,10423.0,76.6093,76.6272,76.5825,76.6093,10423.0
2018-08-01 13:10:00,85.51,85.56,85.49,85.55,24674.0,76.6004,76.6452,76.5825,76.6362,24674.0
2018-08-01 13:15:00,85.55,85.57,85.53,85.56,9839.0,76.6362,76.6541,76.6183,76.6452,9839.0
2018-08-01 13:20:00,85.57,85.63,85.57,85.62,14497.0,76.6541,76.7079,76.6541,76.6989,14497.0
2018-08-01 13:25:00,85.63,85.68,85.61,85.62,39675.0,76.7079,76.7527,76.69,76.6989,39675.0
2018-08-01 13:30:00,85.6,85.66,85.55,85.65,15539.0,76.681,76.7347,76.6362,76.7258,15539.0
2018-08-01 13:35:00,85.66,85.7,85.65,85.7,16001.0,76.7347,76.7706,76.7258,76.7706,16001.0
2018-08-01 13:40:00,85.7,85.7,85.63,85.68,17848.0,76.7706,76.7706,76.7079,76.7527,17848.0
2018-08-01 13:45:00,85.68,85.71,85.67,85.69,19582.0,76.7527,76.7795,76.7437,76.7616,19582.0
2018-08-01 13:50:00,85.69,85.75,85.68,85.75,17237.0,76.7616,76.8154,76.7527,76.8154,17237.0
2018-08-01 13:55:00,85.75,85.77,85.64,85.7,68775.0,76.8154,76.8333,76.7168,76.7706,68775.0
2018-08-01 14:00:00,85.71,85.77,85.64,85.68,20242.0,76.7795,76.8333,76.7168,76.7527,20242.0
2018-08-01 14:05:00,85.7,85.71,85.61,85.64,10794.0,76.7706,76.7795,76.69,76.7168,10794.0
2018-08-01 14:10:00,85.64,85.72,85.56,85.7,41706.0,76.7168,76.7885,76.6452,76.7706,41706.0
2018-08-01 14:15:00,85.7,85.79,85.7,85.74,41171.0,76.7706,76.8512,76.7706,76.8064,41171.0
2018-08-01 14:20:00,85.75,85.81,85.71,85.81,29209.0,76.8154,76.8691,76.7795,76.8691,29209.0
2018-08-01 14:25:00,85.81,85.89,85.79,85.89,42374.0,76.8691,76.9408,76.8512,76.9408,42374.0
2018-08-01 14:30:00,85.9,85.9,85.82,85.83,18483.0,76.9497,76.9497,76.8781,76.887,18483.0
2018-08-01 14:35:00,85.8,85.8,85.74,85.79,50753.0,76.8602,76.8602,76.8064,76.8512,50753.0
2018-08-01 14:40:00,85.8,85.84,85.7,85.73,52096.0,76.8602,76.896,76.7706,76.7975,52096.0
2018-08-01 14:45:00,85.73,85.84,85.73,85.83,31979.0,76.7975,76.896,76.7975,76.887,31979.0
2018-08-01 14:50:00,85.84,85.91,85.84,85.9,22661.0,76.896,76.9587,76.896,76.9497,22661.0
2018-08-01 14:55:00,85.9,85.98,85.9,85.96,77095.0,76.9497,77.0214,76.9497,77.0035,77095.0
2018-08-01 15:00:00,85.95,86.01,85.93,85.93,70049.0,76.9945,77.0483,76.9766,76.9766,70049.0
2018-08-01 15:05:00,85.93,86.0,85.92,86.0,28035.0,76.9766,77.0393,76.9677,77.0393,28035.0
2018-08-01 15:10:00,85.99,86.03,85.96,86.03,27156.0,77.0304,77.0662,77.0035,77.0662,27156.0
2018-08-01 15:15:00,86.03,86.04,85.95,86.0,67192.0,77.0662,77.0752,76.9945,77.0393,67192.0
2018-08-01 15:20:00,86.01,86.06,86.0,86.04,28116.0,77.0483,77.0931,77.0393,77.0752,28116.0
2018-08-01 15:25:00,86.04,86.07,86.02,86.05,20747.0,77.0752,77.102,77.0572,77.0841,20747.0
2018-08-01 15:30:00,86.05,86.1,86.02,86.09,42673.0,77.0841,77.1289,77.0572,77.1199,42673.0
2018-08-01 15:35:00,86.09,86.09,86.05,86.08,28289.0,77.1199,77.1199,77.0841,77.111,28289.0
2018-08-01 15:40:00,86.07,86.12,86.07,86.12,20564.0,77.102,77.1468,77.102,77.1468,20564.0
2018-08-01 15:45:00,86.13,86.18,86.12,86.13,44637.0,77.1558,77.2006,77.1468,77.1558,44637.0
2018-08-01 15:50:00,86.12,86.19,86.12,86.15,87723.0,77.1468,77.2095,77.1468,77.1737,87723.0
2018-08-01 15:55:00,86.15,86.15,86.1,86.12,89275.0,77.1737,77.1737,77.1289,77.1468,89275.0
2018-08-02 09:30:00,85.78,86.03,85.69,86.03,63287.0,76.8422,77.0662,76.7616,77.0662,63287.0
2018-08-02 09:35:00,86.03,86.03,85.9,85.94,72341.0,77.0662,77.0662,76.9497,76.9856,72341.0
2018-08-02 09:40:00,85.95,86.04,85.93,85.98,57082.0,76.9945,77.0752,76.9766,77.0214,57082.0
2018-08-02 09:45:00,85.97,86.12,85.9,86.12,21658.0,77.0124,77.1468,76.9497,77.1468,21658.0
2018-08-02 09:50:00,86.11,86.2,86.09,86.15,29659.0,77.1379,77.2185,77.1199,77.1737,29659.0
2018-08-02 09:55:00,86.12,86.13,86.03,86.07,62061.0,77.1468,77.1558,77.0662,77.102,62061.0
2018-08-02 10:00:00,86.09,86.15,86.06,86.12,108172.0,77.1199,77.1737,77.0931,77.1468,108172.0
2018-08-02 10:05:00,86.13,86.19,86.06,86.19,25497.0,77.1558,77.2095,77.0931,77.2095,25497.0
2018-08-02 10:10:00,86.2,86.25,86.16,86.24,22823.0,77.2185,77.2633,77.1826,77.2543,22823.0
2018-08-02 10:15:00,86.25,86.36,86.23,86.33,45654.0,77.2633,77.3618,77.2454,77.3349,45654.0
2018-08-02 10:20:00,86.33,86.41,86.31,86.4,40390.0,77.3349,77.4066,77.317,77.3976,40390.0
2018-08-02 10:25:00,86.41,86.53,86.41,86.49,64224.0,77.4066,77.5141,77.4066,77.4783,64224.0
2018-08-02 10:30:00,86.51,86.55,86.39,86.43,42242.0,77.4962,77.532,77.3887,77.4245,42242.0
2018-08-02 10:35:00,86.43,86.48,86.39,86.45,35240.0,77.4245,77.4693,77.3887,77.4424,35240.0
2018-08-02 10:40:00,86.46,86.47,86.39,86.42,38359.0,77.4514,77.4603,77.3887,77.4156,38359.0
2018-08-02 10:45:00,86.41,86.46,86.37,86.42,56875.0,77.4066,77.4514,77.3708,77.4156,56875.0
2018-08-02 10:50:00,86.42,86.48,86.4,86.42,51328.0,77.4156,77.4693,77.3976,77.4156,51328.0
2018-08-02 10:55:00,86.41,86.44,86.35,86.43,49402.0,77.4066,77.4335,77.3529,77.4245,49402.0
2018-08-02 11:00:00,86.43,86.55,86.43,86.49,133075.0,77.4245,77.532,77.4245,77.4783,133075.0
2018-08-02 11:05:00,86.48,86.49,86.4,86.4,31025.0,77.4693,77.4783,77.3976,77.3976,31025.0
2018-08-02 11:10:00,86.39,86.46,86.36,86.45,47826.0,77.3887,77.4514,77.3618,77.4424,47826.0
2018-08-02 11:15:00,86.45,86.54,86.43,86.49,33952.0,77.4424,77.5231,77.4245,77.4783,33952.0
2018-08-02 11:20:00,86.48,86.56,86.47,86.5,27571.0,77.4693,77.541,77.4603,77.4872,27571.0
2018-08-02 11:25:00,86.51,86.53,86.44,86.47,21914.0,77.4962,77.5141,77.4335,77.4603,21914.0
2018-08-02 11:30:00,86.47,86.52,86.4,86.44,21245.0,77.4603,77.5051,77.3976,77.4335,21245.0
2018-08-02 11:35:00,86.44,86.53,86.44,86.51,17353.0,77.4335,77.5141,77.4335,77.4962,17353.0
2018-08-02 11:40:00,86.52,86.53,86.38,86.39,21640.0,77.5051,77.5141,77.3797,77.3887,21640.0
2018-08-02 11:45:00,86.39,86.53,86.38,86.42,42891.0,77.3887,77.5141,77.3797,77.4156,42891.0
2018-08-02 11:50:00,86.41,86.48,86.39,86.48,21219.0,77.4066,77.4693,77.3887,77.4693,21219.0
2018-08-02 11:55:00,86.48,86.5,86.42,86.46,38989.0,77.4693,77.4872,77.4156,77.4514,38989.0
2018-08-02 12:00:00,86.45,86.52,86.38,86.52,32556.0,77.4424,77.5051,77.3797,77.5051,32556.0
2018-08-02 12:05:00,86.53,86.6,86.5,86.56,37372.0,77.5141,77.5768,77.4872,77.541,37372.0
2018-08-02 12:10:00,86.55,86.63,86.52,86.61,25470.0,77.532,77.6037,77.5051,77.5858,25470.0
2018-08-02 12:15:00,86.62,86.69,86.62,86.68,35638.0,77.5947,77.6574,77.5947,77.6485,35638.0
2018-08-02 12:20:00,86.69,86.86,86.68,86.83,37562.0,77.6574,77.8097,77.6485,77.7828,37562.0
2018-08-02 12:25:00,86.82,86.89,86.77,86.84,34668.0,77.7739,77.8366,77.7291,77.7918,34668.0
2018-08-02 12:30:00,86.85,86.88,86.76,86.8,29777.0,77.8008,77.8276,77.7201,77.756,29777.0
2018-08-02 12:35:00,86.81,86.84,86.75,86.79,34121.0,77.7649,77.7918,77.7112,77.747,34121.0
2018-08-02 12:40:00,86.8,86.83,86.77,86.78,47377.0,77.756,77.7828,77.7291,77.738,47377.0
2018-08-02 12:45:00,86.79,86.86,86.78,86.78,35550.0,77.747,77.8097,77.738,77.738,35550.0
2018-08-02 12:50:00,86.77,86.79,86.74,86.77,15418.0,77.7291,77.747,77.7022,77.7291,15418.0
2018-08-02 12:55:00,86.78,86.83,86.75,86.75,20928.0,77.738,77.7828,77.7112,77.7112,20928.0
2018-08-02 13:00:00,86.75,86.84,86.74,86.8,18547.0,77.7112,77.7918,77.7022,77.756,18547.0
2018-08-02 13:05:00,86.79,86.95,86.76,86.9,43701.0,77.747,77.8903,77.7201,77.8455,43701.0
2018-08-02 13:10:00,86.89,86.91,86.81,86.82,14609.0,77.8366,77.8545,77.7649,77.7739,14609.0
2018-08-02 13:15:00,86.81,86.97,86.8,86.93,25105.0,77.7649,77.9082,77.756,77.8724,25105.0
2018-08-02 13:20:00,86.94,87.0,86.89,86.92,22791.0,77.8814,77.9351,77.8366,77.8635,22791.0
2018-08-02 13:25:00,86.91,86.94,86.89,86.9,11469.0,77.8545,77.8814,77.8366,77.8455,11469.0
2018-08-02 13:30:00,86.91,86.99,86.89,86.98,17460.0,77.8545,77.9262,77.8366,77.9172,17460.0
2018-08-02 13:35:00,86.99,87.0,86.93,86.98,41119.0,77.9262,77.9351,77.8724,77.9172,41119.0
2018-08-02 13:40:00,86.98,87.01,86.89,86.9,26447.0,77.9172,77.9441,77.8366,77.8455,26447.0
2018-08-02 13:45:00,86.9,86.98,86.9,86.96,19115.0,77.8455,77.9172,77.8455,77.8993,19115.0
2018-08-02 13:50:00,86.97,86.98,86.92,86.93,40216.0,77.9082,77.9172,77.8635,77.8724,40216.0
2018-08-02 13:55:00,86.93,86.98,86.91,86.92,18945.0,77.8724,77.9172,77.8545,77.8635,18945.0
2018-08-02 14:00:00,86.91,86.99,86.89,86.96,21739.0,77.8545,77.9262,77.8366,77.8993,21739.0
2018-08-02 14:05:00,86.96,86.97,86.92,86.97,51609.0,77.8993,77.9082,77.8635,77.9082,51609.0
2018-08-02 14:10:00,86.94,86.95,86.87,86.9,32232.0,77.8814,77.8903,77.8187,77.8455,32232.0
2018-08-02 14:15:00,86.9,86.91,86.82,86.85,41851.0,77.8455,77.8545,77.7739,77.8008,41851.0
2018-08-02 14:20:00,86.84,86.88,86.81,86.81,15869.0,77.7918,77.8276,77.7649,77.7649,15869.0
2018-08-02 14:25:00,86.81,86.83,86.8,86.83,30933.0,77.7649,77.7828,77.756,77.7828,30933.0
2018-08-02 14:30:00,86.82,86.87,86.81,86.84,36923.0,77.7739,77.8187,77.7649,77.7918,36923.0
2018-08-02 14:35:00,86.86,86.89,86.85,86.87,22077.0,77.8097,77.8366,77.8008,77.8187,22077.0
2018-08-02 14:40:00,86.87,86.91,86.84,86.85,39963.0,77.8187,77.8545,77.7918,77.8008,39963.0
2018-08-02 14:45:00,86.86,86.89,86.83,86.85,37847.0,77.8097,77.8366,77.7828,77.8008,37847.0
2018-08-02 14:50:00,86.87,86.93,86.85,86.92,51909.0,77.8187,77.8724,77.8008,77.8635,51909.0
2018-08-02 14:55:00,86.92,86.96,86.88,86.95,22832.0,77.8635,77.8993,77.8276,77.8903,22832.0
2018-08-02 15:00:00,86.94,86.94,86.87,86.92,35570.0,77.8814,77.8814,77.8187,77.8635,35570.0
2018-08-02 15:05:00,86.91,86.92,86.84,86.84,30546.0,77.8545,77.8635,77.7918,77.7918,30546.0
2018-08-02 15:10:00,86.84,86.86,86.82,86.84,14030.0,77.7918,77.8097,77.7739,77.7918,14030.0
2018-08-02 15:15:00,86.84,86.9,86.84,86.9,26730.0,77.7918,77.8455,77.7918,77.8455,26730.0
2018-08-02 15:20:00,86.91,86.91,86.84,86.87,31694.0,77.8545,77.8545,77.7918,77.8187,31694.0
2018-08-02 15:25:00,86.87,86.87,86.83,86.84,22695.0,77.8187,77.8187,77.7828,77.7918,22695.0
2018-08-02 15:30:00,86.84,86.87,86.82,86.83,54479.0,77.7918,77.8187,77.7739,77.7828,54479.0
2018-08-02 15:35:00,86.83,86.88,86.83,86.83,56886.0,77.7828,77.8276,77.7828,77.7828,56886.0
2018-08-02 15:40:00,86.83,86.91,86.83,86.9,28775.0,77.7828,77.8545,77.7828,77.8455,28775.0
2018-08-02 15:45:00,86.9,86.97,86.9,86.96,39238.0,77.8455,77.9082,77.8455,77.8993,39238.0
2018-08-02 15:50:00,86.96,86.98,86.9,86.97,26029.0,77.8993,77.9172,77.8455,77.9082,26029.0
2018-08-02 15:55:00,86.96,86.97,86.87,86.89,106144.0,77.8993,77.9082,77.8187,77.8366,106144.0
2018-08-03 09:30:00,86.99,87.22,86.97,87.19,81482.0,77.9262,78.1322,77.9082,78.1053,81482.0
2018-08-03 09:35:00,87.18,87.27,87.08,87.21,27979.0,78.0964,78.177,78.0068,78.1232,27979.0
2018-08-03 09:40:00,87.21,87.23,87.14,87.17,26971.0,78.1232,78.1412,78.0605,78.0874,26971.0
2018-08-03 09:45:00,87.16,87.21,87.09,87.1,21059.0,78.0785,78.1232,78.0157,78.0247,21059.0
2018-08-03 09:50:00,87.1,87.11,87.02,87.06,26422.0,78.0247,78.0337,77.953,77.9889,26422.0
2018-08-03 09:55:00,87.05,87.05,86.9,86.98,30535.0,77.9799,77.9799,77.8455,77.9172,30535.0
2018-08-03 10:00:00,86.98,87.0,86.86,86.94,31291.0,77.9172,77.9351,77.8097,77.8814,31291.0
2018-08-03 10:05:00,86.93,86.95,86.82,86.87,32172.0,77.8724,77.8903,77.7739,77.8187,32172.0
2018-08-03 10:10:00,86.89,86.93,86.71,86.73,48890.0,77.8366,77.8724,77.6753,77.6933,48890.0
2018-08-03 10:15:00,86.73,86.75,86.65,86.71,40021.0,77.6933,77.7112,77.6216,77.6753,40021.0
2018-08-03 10:20:00,86.71,86.76,86.65,86.65,20845.0,77.6753,77.7201,77.6216,77.6216,20845.0
2018-08-03 10:25:00,86.66,86.81,86.63,86.76,21800.0,77.6306,77.7649,77.6037,77.7201,21800.0
2018-08-03 10:30:00,86.75,86.76,86.59,86.62,33387.0,77.7112,77.7201,77.5678,77.5947,33387.0
2018-08-03 10:35:00,86.6,86.61,86.5,86.57,32749.0,77.5768,77.5858,77.4872,77.5499,32749.0
2018-08-03 10:40:00,86.57,86.63,86.54,86.57,31539.0,77.5499,77.6037,77.5231,77.5499,31539.0
2018-08-03 10:45:00,86.58,86.58,86.46,86.54,25581.0,77.5589,77.5589,77.4514,77.5231,25581.0
2018-08-03 10:50:00,86.53,86.53,86.38,86.41,45289.0,77.5141,77.5141,77.3797,77.4066,45289.0
2018-08-03 10:55:00,86.43,86.49,86.36,86.44,61522.0,77.4245,77.4783,77.3618,77.4335,61522.0
2018-08-03 11:00:00,86.44,86.5,86.35,86.36,42890.0,77.4335,77.4872,77.3529,77.3618,42890.0
2018-08-03 11:05:00,86.39,86.44,86.34,86.39,33400.0,77.3887,77.4335,77.3439,77.3887,33400.0
2018-08-03 11:10:00,86.4,86.53,86.4,86.52,24506.0,77.3976,77.5141,77.3976,77.5051,24506.0
2018-08-03 11:15:00,86.52,86.52,86.32,86.35,25058.0,77.5051,77.5051,77.326,77.3529,25058.0
2018-08-03 11:20:00,86.36,86.48,86.36,86.41,19145.0,77.3618,77.4693,77.3618,77.4066,19145.0
2018-08-03 11:25:00,86.4,86.41,86.34,86.34,23895.0,77.3976,77.4066,77.3439,77.3439,23895.0
2018-08-03 11:30:00,86.32,86.4,86.27,86.4,27067.0,77.326,77.3976,77.2812,77.3976,27067.0
2018-08-03 11:35:00,86.41,86.48,86.41,86.46,23016.0,77.4066,77.4693,77.4066,77.4514,23016.0
2018-08-03 11:40:00,86.45,86.45,86.36,86.37,27355.0,77.4424,77.4424,77.3618,77.3708,27355.0
2018-08-03 11:45:00,86.37,86.38,86.24,86.28,35032.0,77.3708,77.3797,77.2543,77.2901,35032.0
2018-08-03 11:50:00,86.29,86.37,86.24,86.32,45165.0,77.2991,77.3708,77.2543,77.326,45165.0
2018-08-03 11:55:00,86.32,86.32,86.2,86.26,18167.0,77.326,77.326,77.2185,77.2722,18167.0
2018-08-03 12:00:00,86.27,86.34,86.27,86.3,22160.0,77.2812,77.3439,77.2812,77.3081,22160.0
2018-08-03 12:05:00,86.31,86.32,86.25,86.29,14838.0,77.317,77.326,77.2633,77.2991,14838.0
2018-08-03 12:10:00,86.28,86.29,86.23,86.25,21603.0,77.2901,77.2991,77.2454,77.2633,21603.0
2018-08-03 12:15:00,86.26,86.31,86.23,86.23,39935.0,77.2722,77.317,77.2454,77.2454,39935.0
2018-08-03 12:20:00,86.24,86.26,86.18,86.21,27261.0,77.2543,77.2722,77.2006,77.2274,27261.0
2018-08-03 12:25:00,86.22,86.25,86.16,86.21,19053.0,77.2364,77.2633,77.1826,77.2274,19053.0
2018-08-03 12:30:00,86.21,86.29,86.21,86.28,28392.0,77.2274,77.2991,77.2274,77.2901,28392.0
2018-08-03 12:35:00,86.28,86.34,86.27,86.31,21427.0,77.2901,77.3439,77.2812,77.317,21427.0
2018-08-03 12:40:00,86.31,86.32,86.19,86.22,38363.0,77.317,77.326,77.2095,77.2364,38363.0
2018-08-03 12:45:00,86.22,86.22,86.12,86.14,40541.0,77.2364,77.2364,77.1468,77.1647,40541.0
2018-08-03 12:50:00,86.15,86.17,86.11,86.17,21927.0,77.1737,77.1916,77.1379,77.1916,21927.0
2018-08-03 12:55:00,86.17,86.23,86.17,86.2,26282.0,77.1916,77.2454,77.1916,77.2185,26282.0
2018-08-03 13:00:00,86.2,86.27,86.15,86.25,65855.0,77.2185,77.2812,77.1737,77.2633,65855.0
2018-08-03 13:05:00,86.25,86.26,86.18,86.21,35356.0,77.2633,77.2722,77.2006,77.2274,35356.0
2018-08-03 13:10:00,86.22,86.25,86.16,86.25,33051.0,77.2364,77.2633,77.1826,77.2633,33051.0
2018-08-03 13:15:00,86.25,86.29,86.2,86.2,26653.0,77.2633,77.2991,77.2185,77.2185,26653.0
2018-08-03 13:20:00,86.21,86.32,86.2,86.3,18066.0,77.2274,77.326,77.2185,77.3081,18066.0
2018-08-03 13:25:00,86.31,86.31,86.24,86.28,56339.0,77.317,77.317,77.2543,77.2901,56339.0
2018-08-03 13:30:00,86.28,86.29,86.19,86.21,51039.0,77.2901,77.2991,77.2095,77.2274,51039.0
2018-08-03 13:35:00,86.21,86.29,86.2,86.28,17351.0,77.2274,77.2991,77.2185,77.2901,17351.0
2018-08-03 13:40:00,86.28,86.34,86.27,86.34,58686.0,77.2901,77.3439,77.2812,77.3439,58686.0
2018-08-03 13:45:00,86.33,86.35,86.29,86.33,38316.0,77.3349,77.3529,77.2991,77.3349,38316.0
2018-08-03 13:50:00,86.34,86.4,86.34,86.4,22879.0,77.3439,77.3976,77.3439,77.3976,22879.0
2018-08-03 13:55:00,86.41,86.41,86.33,86.35,35865.0,77.4066,77.4066,77.3349,77.3529,35865.0
2018-08-03 14:00:00,86.34,86.35,86.29,86.34,25375.0,77.3439,77.3529,77.2991,77.3439,25375.0
2018-08-03 14:05:00,86.33,86.34,86.28,86.32,16041.0,77.3349,77.3439,77.2901,77.326,16041.0
2018-08-03 14:10:00,86.32,86.34,86.25,86.25,49623.0,77.326,77.3439,77.2633,77.2633,49623.0
2018-08-03 14:15:00,86.26,86.33,86.26,86.33,28203.0,77.2722,77.3349,77.2722,77.3349,28203.0
2018-08-03 14:20:00,86.34,86.36,86.29,86.34,21647.0,77.3439,77.3618,77.2991,77.3439,21647.0
2018-08-03 14:25:00,86.34,86.37,86.31,86.34,52437.0,77.3439,77.3708,77.317,77.3439,52437.0
2018-08-03 14:30:00,86.34,86.41,86.34,86.39,24784.0,77.3439,77.4066,77.3439,77.3887,24784.0
2018-08-03 14:35:00,86.39,86.39,86.32,86.33,50200.0,77.3887,77.3887,77.326,77.3349,50200.0
2018-08-03 14:40:00,86.33,86.37,86.33,86.37,21950.0,77.3349,77.3708,77.3349,77.3708,21950.0
2018-08-03 14:45:00,86.38,86.41,86.34,86.4,16895.0,77.3797,77.4066,77.3439,77.3976,16895.0
2018-08-03 14:50:00,86.41,86.42,86.37,86.42,35713.0,77.4066,77.4156,77.3708,77.4156,35713.0
2018-08-03 14:55:00,86.43,86.49,86.4,86.49,26333.0,77.4245,77.4783,77.3976,77.4783,26333.0
2018-08-03 15:00:00,86.5,86.53,86.49,86.51,14326.0,77.4872,77.5141,77.4783,77.4962,14326.0
2018-08-03 15:05:00,86.51,86.53,86.48,86.51,15809.0,77.4962,77.5141,77.4693,77.4962,15809.0
2018-08-03 15:10:00,86.51,86.57,86.49,86.54,85272.0,77.4962,77.5499,77.4783,77.5231,85272.0
2018-08-03 15:15:00,86.54,86.57,86.53,86.55,20499.0,77.5231,77.5499,77.5141,77.532,20499.0
2018-08-03 15:20:00,86.55,86.56,86.49,86.54,48338.0,77.532,77.541,77.4783,77.5231,48338.0
2018-08-03 15:25:00,86.55,86.55,86.47,86.53,69293.0,77.532,77.532,77.4603,77.5141,69293.0
2018-08-03 15:30:00,86.53,86.54,86.46,86.48,64852.0,77.5141,77.5231,77.4514,77.4693,64852.0
2018-08-03 15:35:00,86.49,86.58,86.48,86.57,19524.0,77.4783,77.5589,77.4693,77.5499,19524.0
2018-08-03 15:40:00,86.56,86.57,86.53,86.55,18492.0,77.541,77.5499,77.5141,77.532,18492.0
2018-08-03 15:45:00,86.54,86.57,86.52,86.55,26394.0,77.5231,77.5499,77.5051,77.532,26394.0
2018-08-03 15:50:00,86.55,86.57,86.52,86.54,47794.0,77.532,77.5499,77.5051,77.5231,47794.0
2018-08-03 15:55:00,86.54,86.61,86.53,86.59,100102.0,77.5231,77.5858,77.5141,77.5678,100102.0
2018-08-06 09:30:00,86.59,86.66,86.43,86.46,97962.0,77.5678,77.6306,77.4245,77.4514,97962.0
2018-08-06 09:35:00,86.46,86.67,86.46,86.62,39393.0,77.4514,77.6395,77.4514,77.5947,39393.0
2018-08-06 09:40:00,86.62,86.64,86.55,86.64,27562.0,77.5947,77.6126,77.532,77.6126,27562.0
2018-08-06 09:45:00,86.65,86.82,86.63,86.8,62517.0,77.6216,77.7739,77.6037,77.756,62517.0
2018-08-06 09:50:00,86.8,86.84,86.74,86.81,46939.0,77.756,77.7918,77.7022,77.7649,46939.0
2018-08-06 09:55:00,86.8,86.85,86.79,86.79,25652.0,77.756,77.8008,77.747,77.747,25652.0
2018-08-06 10:00:00,86.8,86.9,86.77,86.88,33703.0,77.756,77.8455,77.7291,77.8276,33703.0
2018-08-06 10:05:00,86.9,86.94,86.88,86.91,25179.0,77.8455,77.8814,77.8276,77.8545,25179.0
2018-08-06 10:10:00,86.92,86.99,86.91,86.99,97149.0,77.8635,77.9262,77.8545,77.9262,97149.0
2018-08-06 10:15:00,86.99,87.1,86.99,87.06,35513.0,77.9262,78.0247,77.9262,77.9889,35513.0
2018-08-06 10:20:00,87.05,87.09,86.95,86.97,33492.0,77.9799,78.0157,77.8903,77.9082,33492.0
2018-08-06 10:25:00,86.99,87.0,86.82,86.85,25991.0,77.9262,77.9351,77.7739,77.8008,25991.0
2018-08-06 10:30:00,86.86,86.97,86.83,86.97,28072.0,77.8097,77.9082,77.7828,77.9082,28072.0
2018-08-06 10:35:00,86.97,87.0,86.93,87.0,19541.0,77.9082,77.9351,77.8724,77.9351,19541.0
2018-08-06 10:40:00,87.0,87.02,86.94,87.0,26049.0,77.9351,77.953,77.8814,77.9351,26049.0
2018-08-06 10:45:00,87.02,87.09,86.89,86.89,30157.0,77.953,78.0157,77.8366,77.8366,30157.0
2018-08-06 10:50:00,86.89,86.94,86.81,86.87,27144.0,77.8366,77.8814,77.7649,77.8187,27144.0
2018-08-06 10:55:00,86.87,86.93,86.86,86.91,35724.0,77.8187,77.8724,77.8097,77.8545,35724.0
2018-08-06 11:00:00,86.9,87.0,86.87,86.96,30224.0,77.8455,77.9351,77.8187,77.8993,30224.0
2018-08-06 11:05:00,86.96,86.97,86.89,86.91,54185.0,77.8993,77.9082,77.8366,77.8545,54185.0
2018-08-06 11:10:00,86.91,86.97,86.89,86.9,19511.0,77.8545,77.9082,77.8366,77.8455,19511.0
2018-08-06 11:15:00,86.9,86.91,86.66,86.7,74412.0,77.8455,77.8545,77.6306,77.6664,74412.0
2018-08-06 11:20:00,86.71,86.82,86.7,86.8,22265.0,77.6753,77.7739,77.6664,77.756,22265.0
2018-08-06 11:25:00,86.81,86.89,86.8,86.85,34239.0,77.7649,77.8366,77.756,77.8008,34239.0
2018-08-06 11:30:00,86.84,86.96,86.84,86.95,33544.0,77.7918,77.8993,77.7918,77.8903,33544.0
2018-08-06 11:35:00,86.95,87.02,86.95,87.01,14796.0,77.8903,77.953,77.8903,77.9441,14796.0
2018-08-06 11:40:00,87.01,87.04,87.0,87.01,22006.0,77.9441,77.971,77.9351,77.9441,22006.0
2018-08-06 11:45:00,87.02,87.04,87.0,87.0,23451.0,77.953,77.971,77.9351,77.9351,23451.0
2018-08-06 11:50:00,87.0,87.01,86.91,86.92,35635.0,77.9351,77.9441,77.8545,77.8635,35635.0
2018-08-06 11:55:00,86.92,87.0,86.91,86.94,42601.0,77.8635,77.9351,77.8545,77.8814,42601.0
2018-08-06 12:00:00,86.93,87.01,86.91,86.99,32504.0,77.8724,77.9441,77.8545,77.9262,32504.0
2018-08-06 12:05:00,86.98,87.02,86.93,87.01,44993.0,77.9172,77.953,77.8724,77.9441,44993.0
2018-08-06 12:10:00,87.0,87.11,87.0,87.09,28675.0,77.9351,78.0337,77.9351,78.0157,28675.0
2018-08-06 12:15:00,87.08,87.13,87.07,87.12,21491.0,78.0068,78.0516,77.9978,78.0426,21491.0
2018-08-06 12:20:00,87.13,87.2,87.1,87.18,220657.0,78.0516,78.1143,78.0247,78.0964,220657.0
2018-08-06 12:25:00,87.2,87.22,87.13,87.15,26794.0,78.1143,78.1322,78.0516,78.0695,26794.0
2018-08-06 12:30:00,87.15,87.2,87.14,87.2,19447.0,78.0695,78.1143,78.0605,78.1143,19447.0
2018-08-06 12:35:00,87.21,87.24,87.18,87.19,22693.0,78.1232,78.1501,78.0964,78.1053,22693.0
2018-08-06 12:40:00,87.18,87.2,87.12,87.2,26358.0,78.0964,78.1143,78.0426,78.1143,26358.0
2018-08-06 12:45:00,87.2,87.21,87.15,87.15,14262.0,78.1143,78.1232,78.0695,78.0695,14262.0
2018-08-06 12:50:00,87.15,87.2,87.12,87.2,18397.0,78.0695,78.1143,78.0426,78.1143,18397.0
2018-08-06 12:55:00,87.2,87.24,87.2,87.24,16577.0,78.1143,78.1501,78.1143,78.1501,16577.0
2018-08-06 13:00:00,87.23,87.26,87.2,87.21,20499.0,78.1412,78.168,78.1143,78.1232,20499.0
2018-08-06 13:05:00,87.2,87.26,87.19,87.26,13167.0,78.1143,78.168,78.1053,78.168,13167.0
2018-08-06 13:10:00,87.26,87.29,87.25,87.27,11933.0,78.168,78.1949,78.1591,78.177,11933.0
2018-08-06 13:15:00,87.26,87.28,87.24,87.25,23515.0,78.168,78.1859,78.1501,78.1591,23515.0
2018-08-06 13:20:00,87.25,87.26,87.22,87.23,83470.0,78.1591,78.168,78.1322,78.1412,83470.0
2018-08-06 13:25:00,87.22,87.23,87.18,87.19,25550.0,78.1322,78.1412,78.0964,78.1053,25550.0
2018-08-06 13:30:00,87.2,87.2,87.12,87.12,23167.0,78.1143,78.1143,78.0426,78.0426,23167.0
2018-08-06 13:35:00,87.15,87.18,87.13,87.17,26234.0,78.0695,78.0964,78.0516,78.0874,26234.0
2018-08-06 13:40:00,87.17,87.18,87.1,87.1,19247.0,78.0874,78.0964,78.0247,78.0247,19247.0
2018-08-06 13:45:00,87.11,87.12,87.09,87.1,10741.0,78.0337,78.0426,78.0157,78.0247,10741.0
2018-08-06 13:50:00,87.11,87.11,87.06,87.06,14487.0,78.0337,78.0337,77.9889,77.9889,14487.0
2018-08-06 13:55:00,87.06,87.08,87.04,87.06,23279.0,77.9889,78.0068,77.971,77.9889,23279.0
2018-08-06 14:00:00,87.08,87.13,87.06,87.11,35998.0,78.0068,78.0516,77.9889,78.0337,35998.0
2018-08-06 14:05:00,87.12,87.18,87.11,87.16,26893.0,78.0426,78.0964,78.0337,78.0785,26893.0
2018-08-06 14:10:00,87.16,87.19,87.14,87.17,17665.0,78.0785,78.1053,78.0605,78.0874,17665.0
2018-08-06 14:15:00,87.17,87.21,87.17,87.2,20395.0,78.0874,78.1232,78.0874,78.1143,20395.0
2018-08-06 14:20:00,87.21,87.21,87.17,87.19,24545.0,78.1232,78.1232,78.0874,78.1053,24545.0
2018-08-06 14:25:00,87.19,87.22,87.18,87.19,46167.0,78.1053,78.1322,78.0964,78.1053,46167.0
2018-08-06 14:30:00,87.19,87.22,87.17,87.21,49928.0,78.1053,78.1322,78.0874,78.1232,49928.0
2018-08-06 14:35:00,87.22,87.23,87.17,87.17,22083.0,78.1322,78.1412,78.0874,78.0874,22083.0
2018-08-06 14:40:00,87.17,87.19,87.15,87.18,38330.0,78.0874,78.1053,78.0695,78.0964,38330.0
2018-08-06 14:45:00,87.17,87.18,87.16,87.16,14573.0,78.0874,78.0964,78.0785,78.0785,14573.0
2018-08-06 14:50:00,87.16,87.18,87.14,87.17,28161.0,78.0785,78.0964,78.0605,78.0874,28161.0
2018-08-06 14:55:00,87.17,87.19,87.15,87.19,53635.0,78.0874,78.1053,78.0695,78.1053,53635.0
2018-08-06 15:00:00,87.18,87.18,87.08,87.09,18048.0,78.0964,78.0964,78.0068,78.0157,18048.0
2018-08-06 15:05:00,87.1,87.15,87.09,87.11,53756.0,78.0247,78.0695,78.0157,78.0337,53756.0
2018-08-06 15:10:00,87.11,87.12,87.08,87.09,16075.0,78.0337,78.0426,78.0068,78.0157,16075.0
2018-08-06 15:15:00,87.08,87.11,87.05,87.11,25297.0,78.0068,78.0337,77.9799,78.0337,25297.0
2018-08-06 15:20:00,87.11,87.12,87.09,87.11,14094.0,78.0337,78.0426,78.0157,78.0337,14094.0
2018-08-06 15:25:00,87.1,87.14,87.1,87.14,24445.0,78.0247,78.0605,78.0247,78.0605,24445.0
2018-08-06 15:30:00,87.14,87.17,87.12,87.17,39122.0,78.0605,78.0874,78.0426,78.0874,39122.0
2018-08-06 15:35:00,87.17,87.19,87.15,87.18,51353.0,78.0874,78.1053,78.0695,78.0964,51353.0
2018-08-06 15:40:00,87.17,87.18,87.15,87.16,32442.0,78.0874,78.0964,78.0695,78.0785,32442.0
2018-08-06 15:45:00,87.17,87.2,87.15,87.18,33374.0,78.0874,78.1143,78.0695,78.0964,33374.0
2018-08-06 15:50:00,87.19,87.23,87.16,87.19,68667.0,78.1053,78.1412,78.0785,78.1053,68667.0
2018-08-06 15:55:00,87.2,87.21,87.15,87.2,112662.0,78.1143,78.1232,78.0695,78.1143,112662.0
2018-08-07 09:30:00,87.47,87.6,87.32,87.56,121372.0,78.3562,78.4726,78.2218,78.4368,121372.0
2018-08-07 09:35:00,87.57,87.66,87.48,87.59,50223.0,78.4457,78.5264,78.3651,78.4636,50223.0
2018-08-07 09:40:00,87.6,87.66,87.58,87.59,30528.0,78.4726,78.5264,78.4547,78.4636,30528.0
2018-08-07 09:45:00,87.59,87.64,87.45,87.45,50951.0,78.4636,78.5084,78.3382,78.3382,50951.0
2018-08-07 09:50:00,87.46,87.6,87.45,87.56,23096.0,78.3472,78.4726,78.3382,78.4368,23096.0
2018-08-07 09:55:00,87.59,87.62,87.53,87.54,20108.0,78.4636,78.4905,78.4099,78.4189,20108.0
2018-08-07 10:00:00,87.56,87.59,87.46,87.49,26524.0,78.4368,78.4636,78.3472,78.3741,26524.0
2018-08-07 10:05:00,87.49,87.58,87.49,87.57,47172.0,78.3741,78.4547,78.3741,78.4457,47172.0
2018-08-07 10:10:00,87.57,87.59,87.48,87.51,49501.0,78.4457,78.4636,78.3651,78.392,49501.0
2018-08-07 10:15:00,87.51,87.63,87.51,87.6,25512.0,78.392,78.4995,78.392,78.4726,25512.0
2018-08-07 10:20:00,87.61,87.64,87.58,87.64,30909.0,78.4816,78.5084,78.4547,78.5084,30909.0
2018-08-07 10:25:00,87.64,87.67,87.63,87.65,28785.0,78.5084,78.5353,78.4995,78.5174,28785.0
2018-08-07 10:30:00,87.64,87.67,87.53,87.54,31132.0,78.5084,78.5353,78.4099,78.4189,31132.0
2018-08-07 10:35:00,87.53,87.64,87.51,87.63,76734.0,78.4099,78.5084,78.392,78.4995,76734.0
2018-08-07 10:40:00,87.63,87.7,87.58,87.69,49205.0,78.4995,78.5622,78.4547,78.5532,49205.0
2018-08-07 10:45:00,87.69,87.7,87.58,87.64,22112.0,78.5532,78.5622,78.4547,78.5084,22112.0
2018-08-07 10:50:00,87.62,87.68,87.59,87.67,26306.0,78.4905,78.5443,78.4636,78.5353,26306.0
2018-08-07 10:55:00,87.67,87.67,87.55,87.57,35119.0,78.5353,78.5353,78.4278,78.4457,35119.0
2018-08-07 11:00:00,87.59,87.69,87.54,87.68,28654.0,78.4636,78.5532,78.4189,78.5443,28654.0
2018-08-07 11:05:00,87.68,87.76,87.64,87.7,42642.0,78.5443,78.6159,78.5084,78.5622,42642.0
2018-08-07 11:10:00,87.7,87.77,87.66,87.74,27160.0,78.5622,78.6249,78.5264,78.598,27160.0
2018-08-07 11:15:00,87.74,87.74,87.64,87.64,17722.0,78.598,78.598,78.5084,78.5084,17722.0
2018-08-07 11:20:00,87.64,87.65,87.54,87.57,18604.0,78.5084,78.5174,78.4189,78.4457,18604.0
2018-08-07 11:25:00,87.57,87.6,87.55,87.55,24620.0,78.4457,78.4726,78.4278,78.4278,24620.0
2018-08-07 11:30:00,87.55,87.55,87.48,87.49,22925.0,78.4278,78.4278,78.3651,78.3741,22925.0
2018-08-07 11:35:00,87.49,87.59,87.49,87.58,21695.0,78.3741,78.4636,78.3741,78.4547,21695.0
2018-08-07 11:40:00,87.58,87.58,87.53,87.53,18551.0,78.4547,78.4547,78.4099,78.4099,18551.0
2018-08-07 11:45:00,87.54,87.54,87.48,87.53,15111.0,78.4189,78.4189,78.3651,78.4099,15111.0
2018-08-07 11:50:00,87.53,87.56,87.51,87.54,14383.0,78.4099,78.4368,78.392,78.4189,14383.0
2018-08-07 11:55:00,87.53,87.57,87.52,87.54,16362.0,78.4099,78.4457,78.4009,78.4189,16362.0
2018-08-07 12:00:00,87.55,87.56,87.49,87.5,51796.0,78.4278,78.4368,78.3741,78.383,51796.0
2018-08-07 12:05:00,87.5,87.51,87.46,87.47,16028.0,78.383,78.392,78.3472,78.3562,16028.0
2018-08-07 12:10:00,87.48,87.49,87.44,87.47,14402.0,78.3651,78.3741,78.3293,78.3562,14402.0
2018-08-07 12:15:00,87.47,87.49,87.45,87.49,19585.0,78.3562,78.3741,78.3382,78.3741,19585.0
2018-08-07 12:20:00,87.47,87.53,87.46,87.51,13462.0,78.3562,78.4099,78.3472,78.392,13462.0
2018-08-07 12:25:00,87.51,87.51,87.42,87.43,14775.0,78.392,78.392,78.3114,78.3203,14775.0
2018-08-07 12:30:00,87.43,87.43,87.37,87.41,23946.0,78.3203,78.3203,78.2666,78.3024,23946.0
2018-08-07 12:35:00,87.41,87.49,87.41,87.49,16620.0,78.3024,78.3741,78.3024,78.3741,16620.0
2018-08-07 12:40:00,87.48,87.56,87.48,87.56,26309.0,78.3651,78.4368,78.3651,78.4368,26309.0
2018-08-07 12:45:00,87.56,87.58,87.53,87.55,20840.0,78.4368,78.4547,78.4099,78.4278,20840.0
2018-08-07 12:50:00,87.55,87.55,87.47,87.48,12907.0,78.4278,78.4278,78.3562,78.3651,12907.0
2018-08-07 12:55:00,87.48,87.53,87.48,87.5,10190.0,78.3651,78.4099,78.3651,78.383,10190.0
2018-08-07 13:00:00,87.5,87.51,87.41,87.45,34366.0,78.383,78.392,78.3024,78.3382,34366.0
2018-08-07 13:05:00,87.45,87.45,87.37,87.4,29448.0,78.3382,78.3382,78.2666,78.2934,29448.0
2018-08-07 13:10:00,87.41,87.46,87.4,87.44,26087.0,78.3024,78.3472,78.2934,78.3293,26087.0
2018-08-07 13:15:00,87.44,87.44,87.37,87.37,15309.0,78.3293,78.3293,78.2666,78.2666,15309.0
2018-08-07 13:20:00,87.36,87.43,87.36,87.39,13531.0,78.2576,78.3203,78.2576,78.2845,13531.0
2018-08-07 13:25:00,87.39,87.45,87.37,87.42,49977.0,78.2845,78.3382,78.2666,78.3114,49977.0
2018-08-07 13:30:00,87.42,87.45,87.41,87.41,29167.0,78.3114,78.3382,78.3024,78.3024,29167.0
2018-08-07 13:35:00,87.41,87.41,87.32,87.34,27863.0,78.3024,78.3024,78.2218,78.2397,27863.0
2018-08-07 13:40:00,87.33,87.37,87.31,87.35,32383.0,78.2307,78.2666,78.2128,78.2487,32383.0
2018-08-07 13:45:00,87.35,87.41,87.35,87.39,25810.0,78.2487,78.3024,78.2487,78.2845,25810.0
2018-08-07 13:50:00,87.39,87.46,87.37,87.45,43988.0,78.2845,78.3472,78.2666,78.3382,43988.0
2018-08-07 13:55:00,87.44,87.44,87.39,87.42,24885.0,78.3293,78.3293,78.2845,78.3114,24885.0
2018-08-07 14:00:00,87.42,87.48,87.4,87.48,36496.0,78.3114,78.3651,78.2934,78.3651,36496.0
2018-08-07 14:05:00,87.48,87.51,87.45,87.46,77555.0,78.3651,78.392,78.3382,78.3472,77555.0
2018-08-07 14:10:00,87.46,87.47,87.43,87.44,14987.0,78.3472,78.3562,78.3203,78.3293,14987.0
2018-08-07 14:15:00,87.45,87.45,87.37,87.38,23647.0,78.3382,78.3382,78.2666,78.2755,23647.0
2018-08-07 14:20:00,87.39,87.44,87.37,87.44,40853.0,78.2845,78.3293,78.2666,78.3293,40853.0
2018-08-07 14:25:00,87.44,87.47,87.43,87.45,28972.0,78.3293,78.3562,78.3203,78.3382,28972.0
2018-08-07 14:30:00,87.45,87.45,87.38,87.4,156837.0,78.3382,78.3382,78.2755,78.2934,156837.0
2018-08-07 14:35:00,87.4,87.45,87.39,87.44,39623.0,78.2934,78.3382,78.2845,78.3293,39623.0
2018-08-07 14:40:00,87.44,87.47,87.42,87.45,35160.0,78.3293,78.3562,78.3114,78.3382,35160.0
2018-08-07 14:45:00,87.45,87.46,87.42,87.42,23079.0,78.3382,78.3472,78.3114,78.3114,23079.0
2018-08-07 14:50:00,87.43,87.47,87.43,87.45,27029.0,78.3203,78.3562,78.3203,78.3382,27029.0
2018-08-07 14:55:00,87.45,87.5,87.45,87.49,37793.0,78.3382,78.383,78.3382,78.3741,37793.0
2018-08-07 15:00:00,87.49,87.5,87.43,87.44,41324.0,78.3741,78.383,78.3203,78.3293,41324.0
2018-08-07 15:05:00,87.43,87.44,87.4,87.43,36532.0,78.3203,78.3293,78.2934,78.3203,36532.0
2018-08-07 15:10:00,87.42,87.44,87.41,87.44,31629.0,78.3114,78.3293,78.3024,78.3293,31629.0
2018-08-07 15:15:00,87.43,87.49,87.43,87.48,75754.0,78.3203,78.3741,78.3203,78.3651,75754.0
2018-08-07 15:20:00,87.47,87.53,87.46,87.52,32082.0,78.3562,78.4099,78.3472,78.4009,32082.0
2018-08-07 15:25:00,87.53,87.53,87.47,87.47,14814.0,78.4099,78.4099,78.3562,78.3562,14814.0
2018-08-07 15:30:00,87.47,87.48,87.45,87.45,39462.0,78.3562,78.3651,78.3382,78.3382,39462.0
2018-08-07 15:35:00,87.46,87.47,87.43,87.44,28402.0,78.3472,78.3562,78.3203,78.3293,28402.0
2018-08-07 15:40:00,87.43,87.44,87.38,87.38,33015.0,78.3203,78.3293,78.2755,78.2755,33015.0
2018-08-07 15:45:00,87.38,87.42,87.37,87.4,52897.0,78.2755,78.3114,78.2666,78.2934,52897.0
2018-08-07 15:50:00,87.41,87.43,87.35,87.37,55459.0,78.3024,78.3203,78.2487,78.2666,55459.0
2018-08-07 15:55:00,87.36,87.4,87.32,87.34,77453.0,78.2576,78.2934,78.2218,78.2397,77453.0
2018-08-08 09:30:00,87.37,87.46,87.28,87.29,138306.0,78.2666,78.3472,78.1859,78.1949,138306.0
2018-08-08 09:35:00,87.29,87.3,87.21,87.23,76254.0,78.1949,78.2039,78.1232,78.1412,76254.0
2018-08-08 09:40:00,87.22,87.23,87.07,87.11,34379.0,78.1322,78.1412,77.9978,78.0337,34379.0
2018-08-08 09:45:00,87.1,87.15,87.04,87.15,33539.0,78.0247,78.0695,77.971,78.0695,33539.0
2018-08-08 09:50:00,87.15,87.17,87.08,87.16,35373.0,78.0695,78.0874,78.0068,78.0785,35373.0
2018-08-08 09:55:00,87.14,87.14,87.06,87.11,25087.0,78.0605,78.0605,77.9889,78.0337,25087.0
2018-08-08 10:00:00,87.11,87.13,87.07,87.09,13511.0,78.0337,78.0516,77.9978,78.0157,13511.0
2018-08-08 10:05:00,87.09,87.2,87.06,87.2,18017.0,78.0157,78.1143,77.9889,78.1143,18017.0
2018-08-08 10:10:00,87.19,87.21,87.15,87.16,27197.0,78.1053,78.1232,78.0695,78.0785,27197.0
2018-08-08 10:15:00,87.16,87.16,86.91,86.93,43715.0,78.0785,78.0785,77.8545,77.8724,43715.0
2018-08-08 10:20:00,86.93,87.0,86.82,86.82,63951.0,77.8724,77.9351,77.7739,77.7739,63951.0
2018-08-08 10:25:00,86.82,86.88,86.7,86.86,85805.0,77.7739,77.8276,77.6664,77.8097,85805.0
2018-08-08 10:30:00,86.86,86.86,86.75,86.75,36624.0,77.8097,77.8097,77.7112,77.7112,36624.0
2018-08-08 10:35:00,86.74,86.81,86.7,86.72,20749.0,77.7022,77.7649,77.6664,77.6843,20749.0
2018-08-08 10:40:00,86.73,86.77,86.71,86.75,25992.0,77.6933,77.7291,77.6753,77.7112,25992.0
2018-08-08 10:45:00,86.75,86.82,86.73,86.82,29277.0,77.7112,77.7739,77.6933,77.7739,29277.0
2018-08-08 10:50:00,86.82,86.98,86.82,86.98,55412.0,77.7739,77.9172,77.7739,77.9172,55412.0
2018-08-08 10:55:00,86.97,87.05,86.97,87.05,21173.0,77.9082,77.9799,77.9082,77.9799,21173.0
2018-08-08 11:00:00,87.05,87.12,86.99,87.1,28535.0,77.9799,78.0426,77.9262,78.0247,28535.0
2018-08-08 11:05:00,87.1,87.13,87.08,87.08,23772.0,78.0247,78.0516,78.0068,78.0068,23772.0
2018-08-08 11:10:00,87.08,87.15,87.03,87.09,53251.0,78.0068,78.0695,77.962,78.0157,53251.0
2018-08-08 11:15:00,87.1,87.25,87.1,87.19,48679.0,78.0247,78.1591,78.0247,78.1053,48679.0
2018-08-08 11:20:00,87.19,87.24,87.15,87.15,52588.0,78.1053,78.1501,78.0695,78.0695,52588.0
2018-08-08 11:25:00,87.16,87.16,87.09,87.14,26213.0,78.0785,78.0785,78.0157,78.0605,26213.0
2018-08-08 11:30:00,87.14,87.26,87.14,87.2,37606.0,78.0605,78.168,78.0605,78.1143,37606.0
2018-08-08 11:35:00,87.2,87.25,87.19,87.23,59657.0,78.1143,78.1591,78.1053,78.1412,59657.0
2018-08-08 11:40:00,87.22,87.29,87.22,87.28,36441.0,78.1322,78.1949,78.1322,78.1859,36441.0
2018-08-08 11:45:00,87.28,87.3,87.23,87.28,22991.0,78.1859,78.2039,78.1412,78.1859,22991.0
2018-08-08 11:50:00,87.29,87.29,87.19,87.24,18753.0,78.1949,78.1949,78.1053,78.1501,18753.0
2018-08-08 11:55:00,87.24,87.26,87.16,87.17,24548.0,78.1501,78.168,78.0785,78.0874,24548.0
2018-08-08 12:00:00,87.17,87.19,87.13,87.15,32888.0,78.0874,78.1053,78.0516,78.0695,32888.0
2018-08-08 12:05:00,87.15,87.22,87.15,87.21,33296.0,78.0695,78.1322,78.0695,78.1232,33296.0
2018-08-08 12:10:00,87.22,87.28,87.21,87.25,32241.0,78.1322,78.1859,78.1232,78.1591,32241.0
2018-08-08 12:15:00,87.25,87.27,87.23,87.25,25753.0,78.1591,78.177,78.1412,78.1591,25753.0
2018-08-08 12:20:00,87.24,87.27,87.18,87.18,14414.0,78.1501,78.177,78.0964,78.0964,14414.0
2018-08-08 12:25:00,87.17,87.17,87.11,87.11,20492.0,78.0874,78.0874,78.0337,78.0337,20492.0
2018-08-08 12:30:00,87.12,87.22,87.11,87.22,15800.0,78.0426,78.1322,78.0337,78.1322,15800.0
2018-08-08 12:35:00,87.23,87.3,87.23,87.29,13568.0,78.1412,78.2039,78.1412,78.1949,13568.0
2018-08-08 12:40:00,87.29,87.3,87.25,87.27,23783.0,78.1949,78.2039,78.1591,78.177,23783.0
2018-08-08 12:45:00,87.27,87.33,87.26,87.3,26995.0,78.177,78.2307,78.168,78.2039,26995.0
2018-08-08 12:50:00,87.3,87.31,87.2,87.2,15930.0,78.2039,78.2128,78.1143,78.1143,15930.0
2018-08-08 12:55:00,87.2,87.21,87.18,87.21,13547.0,78.1143,78.1232,78.0964,78.1232,13547.0
2018-08-08 13:00:00,87.2,87.26,87.2,87.26,27092.0,78.1143,78.168,78.1143,78.168,27092.0
2018-08-08 13:05:00,87.26,87.34,87.26,87.34,17105.0,78.168,78.2397,78.168,78.2397,17105.0
2018-08-08 13:10:00,87.34,87.39,87.34,87.37,41814.0,78.2397,78.2845,78.2397,78.2666,41814.0
2018-08-08 13:15:00,87.37,87.39,87.34,87.38,16948.0,78.2666,78.2845,78.2397,78.2755,16948.0
2018-08-08 13:20:00,87.38,87.41,87.37,87.39,21334.0,78.2755,78.3024,78.2666,78.2845,21334.0
2018-08-08 13:25:00,87.39,87.4,87.29,87.32,26494.0,78.2845,78.2934,78.1949,78.2218,26494.0
2018-08-08 13:30:00,87.33,87.45,87.33,87.43,31205.0,78.2307,78.3382,78.2307,78.3203,31205.0
2018-08-08 13:35:00,87.43,87.43,87.36,87.39,24517.0,78.3203,78.3203,78.2576,78.2845,24517.0
2018-08-08 13:40:00,87.38,87.4,87.34,87.4,24756.0,78.2755,78.2934,78.2397,78.2934,24756.0
2018-08-08 13:45:00,87.39,87.44,87.38,87.41,16112.0,78.2845,78.3293,78.2755,78.3024,16112.0
2018-08-08 13:50:00,87.4,87.46,87.38,87.4,20068.0,78.2934,78.3472,78.2755,78.2934,20068.0
2018-08-08 13:55:00,87.39,87.44,87.36,87.43,19418.0,78.2845,78.3293,78.2576,78.3203,19418.0
2018-08-08 14:00:00,87.44,87.44,87.39,87.43,18201.0,78.3293,78.3293,78.2845,78.3203,18201.0
2018-08-08 14:05:00,87.43,87.44,87.41,87.42,28291.0,78.3203,78.3293,78.3024,78.3114,28291.0
2018-08-08 14:10:00,87.42,87.44,87.38,87.44,35145.0,78.3114,78.3293,78.2755,78.3293,35145.0
2018-08-08 14:15:00,87.45,87.45,87.39,87.4,16720.0,78.3382,78.3382,78.2845,78.2934,16720.0
2018-08-08 14:20:00,87.39,87.42,87.34,87.34,20387.0,78.2845,78.3114,78.2397,78.2397,20387.0
2018-08-08 14:25:00,87.34,87.45,87.33,87.43,21075.0,78.2397,78.3382,78.2307,78.3203,21075.0
2018-08-08 14:30:00,87.44,87.47,87.37,87.38,20722.0,78.3293,78.3562,78.2666,78.2755,20722.0
2018-08-08 14:35:00,87.38,87.4,87.35,87.35,20666.0,78.2755,78.2934,78.2487,78.2487,20666.0
2018-08-08 14:40:00,87.35,87.37,87.34,87.35,14203.0,78.2487,78.2666,78.2397,78.2487,14203.0
2018-08-08 14:45:00,87.34,87.35,87.31,87.32,19940.0,78.2397,78.2487,78.2128,78.2218,19940.0
2018-08-08 14:50:00,87.31,87.33,87.29,87.32,12037.0,78.2128,78.2307,78.1949,78.2218,12037.0
2018-08-08 14:55:00,87.32,87.33,87.3,87.33,27423.0,78.2218,78.2307,78.2039,78.2307,27423.0
2018-08-08 15:00:00,87.33,87.34,87.31,87.32,23477.0,78.2307,78.2397,78.2128,78.2218,23477.0
2018-08-08 15:05:00,87.32,87.38,87.3,87.36,31424.0,78.2218,78.2755,78.2039,78.2576,31424.0
2018-08-08 15:10:00,87.36,87.4,87.35,87.39,52923.0,78.2576,78.2934,78.2487,78.2845,52923.0
2018-08-08 15:15:00,87.39,87.42,87.34,87.36,26341.0,78.2845,78.3114,78.2397,78.2576,26341.0
2018-08-08 15:20:00,87.36,87.39,87.34,87.39,18774.0,78.2576,78.2845,78.2397,78.2845,18774.0
2018-08-08 15:25:00,87.38,87.39,87.36,87.38,18360.0,78.2755,78.2845,78.2576,78.2755,18360.0
2018-08-08 15:30:00,87.38,87.43,87.37,87.41,30712.0,78.2755,78.3203,78.2666,78.3024,30712.0
2018-08-08 15:35:00,87.42,87.42,87.39,87.4,24183.0,78.3114,78.3114,78.2845,78.2934,24183.0
2018-08-08 15:40:00,87.39,87.41,87.38,87.4,33477.0,78.2845,78.3024,78.2755,78.2934,33477.0
2018-08-08 15:45:00,87.39,87.4,87.33,87.35,37363.0,78.2845,78.2934,78.2307,78.2487,37363.0
2018-08-08 15:50:00,87.36,87.38,87.35,87.37,20941.0,78.2576,78.2755,78.2487,78.2666,20941.0
2018-08-08 15:55:00,87.38,87.4,87.29,87.29,42827.0,78.2755,78.2934,78.1949,78.1949,42827.0
2018-08-09 09:30:00,87.28,87.3,87.22,87.3,67689.0,78.1859,78.2039,78.1322,78.2039,67689.0
2018-08-09 09:35:00,87.3,87.42,87.24,87.41,42519.0,78.2039,78.3114,78.1501,78.3024,42519.0
2018-08-09 09:40:00,87.42,87.53,87.42,87.49,17066.0,78.3114,78.4099,78.3114,78.3741,17066.0
2018-08-09 09:45:00,87.5,87.59,87.49,87.51,31824.0,78.383,78.4636,78.3741,78.392,31824.0
2018-08-09 09:50:00,87.52,87.61,87.51,87.57,28362.0,78.4009,78.4816,78.392,78.4457,28362.0
2018-08-09 09:55:00,87.57,87.6,87.48,87.49,21162.0,78.4457,78.4726,78.3651,78.3741,21162.0
2018-08-09 10:00:00,87.49,87.61,87.48,87.61,23603.0,78.3741,78.4816,78.3651,78.4816,23603.0
2018-08-09 10:05:00,87.61,87.68,87.58,87.63,25220.0,78.4816,78.5443,78.4547,78.4995,25220.0
2018-08-09 10:10:00,87.62,87.66,87.59,87.63,35448.0,78.4905,78.5264,78.4636,78.4995,35448.0
2018-08-09 10:15:00,87.64,87.65,87.6,87.61,25709.0,78.5084,78.5174,78.4726,78.4816,25709.0
2018-08-09 10:20:00,87.62,87.64,87.58,87.59,16814.0,78.4905,78.5084,78.4547,78.4636,16814.0
2018-08-09 10:25:00,87.61,87.69,87.6,87.62,15109.0,78.4816,78.5532,78.4726,78.4905,15109.0
2018-08-09 10:30:00,87.61,87.69,87.61,87.64,12346.0,78.4816,78.5532,78.4816,78.5084,12346.0
2018-08-09 10:35:00,87.64,87.67,87.61,87.65,22631.0,78.5084,78.5353,78.4816,78.5174,22631.0
2018-08-09 10:40:00,87.64,87.73,87.64,87.73,14822.0,78.5084,78.5891,78.5084,78.5891,14822.0
2018-08-09 10:45:00,87.72,87.73,87.66,87.66,23808.0,78.5801,78.5891,78.5264,78.5264,23808.0
2018-08-09 10:50:00,87.65,87.69,87.63,87.65,28095.0,78.5174,78.5532,78.4995,78.5174,28095.0
2018-08-09 10:55:00,87.64,87.64,87.51,87.51,27737.0,78.5084,78.5084,78.392,78.392,27737.0
2018-08-09 11:00:00,87.52,87.68,87.52,87.66,48484.0,78.4009,78.5443,78.4009,78.5264,48484.0
2018-08-09 11:05:00,87.66,87.67,87.56,87.57,18328.0,78.5264,78.5353,78.4368,78.4457,18328.0
2018-08-09 11:10:00,87.56,87.59,87.51,87.51,15697.0,78.4368,78.4636,78.392,78.392,15697.0
2018-08-09 11:15:00,87.51,87.55,87.49,87.5,11991.0,78.392,78.4278,78.3741,78.383,11991.0
2018-08-09 11:20:00,87.5,87.56,87.49,87.54,24480.0,78.383,78.4368,78.3741,78.4189,24480.0
2018-08-09 11:25:00,87.54,87.58,87.51,87.57,21712.0,78.4189,78.4547,78.392,78.4457,21712.0
2018-08-09 11:30:00,87.58,87.58,87.49,87.53,11558.0,78.4547,78.4547,78.3741,78.4099,11558.0
2018-08-09 11:35:00,87.53,87.59,87.53,87.57,14171.0,78.4099,78.4636,78.4099,78.4457,14171.0
2018-08-09 11:40:00,87.55,87.59,87.5,87.51,17970.0,78.4278,78.4636,78.383,78.392,17970.0
2018-08-09 11:45:00,87.52,87.53,87.42,87.44,26709.0,78.4009,78.4099,78.3114,78.3293,26709.0
2018-08-09 11:50:00,87.43,87.44,87.32,87.4,52383.0,78.3203,78.3293,78.2218,78.2934,52383.0
2018-08-09 11:55:00,87.39,87.42,87.38,87.4,13595.0,78.2845,78.3114,78.2755,78.2934,13595.0
2018-08-09 12:00:00,87.42,87.48,87.41,87.47,97248.0,78.3114,78.3651,78.3024,78.3562,97248.0
2018-08-09 12:05:00,87.47,87.48,87.44,87.45,14628.0,78.3562,78.3651,78.3293,78.3382,14628.0
2018-08-09 12:10:00,87.45,87.45,87.4,87.42,13084.0,78.3382,78.3382,78.2934,78.3114,13084.0
2018-08-09 12:15:00,87.42,87.42,87.37,87.4,18059.0,78.3114,78.3114,78.2666,78.2934,18059.0
2018-08-09 12:20:00,87.4,87.44,87.39,87.43,7434.0,78.2934,78.3293,78.2845,78.3203,7434.0
2018-08-09 12:25:00,87.43,87.46,87.42,87.43,13626.0,78.3203,78.3472,78.3114,78.3203,13626.0
2018-08-09 12:30:00,87.42,87.5,87.42,87.49,73033.0,78.3114,78.383,78.3114,78.3741,73033.0
2018-08-09 12:35:00,87.5,87.51,87.47,87.51,9448.0,78.383,78.392,78.3562,78.392,9448.0
2018-08-09 12:40:00,87.5,87.56,87.49,87.56,17716.0,78.383,78.4368,78.3741,78.4368,17716.0
2018-08-09 12:45:00,87.56,87.62,87.52,87.62,696374.0,78.4368,78.4905,78.4009,78.4905,696374.0
2018-08-09 12:50:00,87.62,87.65,87.61,87.64,10571.0,78.4905,78.5174,78.4816,78.5084,10571.0
2018-08-09 12:55:00,87.64,87.67,87.64,87.66,20174.0,78.5084,78.5353,78.5084,78.5264,20174.0
2018-08-09 13:00:00,87.67,87.67,87.62,87.65,22797.0,78.5353,78.5353,78.4905,78.5174,22797.0
2018-08-09 13:05:00,87.64,87.64,87.57,87.59,22121.0,78.5084,78.5084,78.4457,78.4636,22121.0
2018-08-09 13:10:00,87.59,87.63,87.57,87.62,11635.0,78.4636,78.4995,78.4457,78.4905,11635.0
2018-08-09 13:15:00,87.63,87.65,87.62,87.63,17220.0,78.4995,78.5174,78.4905,78.4995,17220.0
2018-08-09 13:20:00,87.63,87.64,87.58,87.64,15253.0,78.4995,78.5084,78.4547,78.5084,15253.0
2018-08-09 13:25:00,87.64,87.67,87.62,87.64,10308.0,78.5084,78.5353,78.4905,78.5084,10308.0
2018-08-09 13:30:00,87.65,87.67,87.65,87.66,30548.0,78.5174,78.5353,78.5174,78.5264,30548.0
2018-08-09 13:35:00,87.66,87.69,87.65,87.67,7843.0,78.5264,78.5532,78.5174,78.5353,7843.0
2018-08-09 13:40:00,87.67,87.69,87.66,87.69,16027.0,78.5353,78.5532,78.5264,78.5532,16027.0
2018-08-09 13:45:00,87.69,87.69,87.67,87.69,11116.0,78.5532,78.5532,78.5353,78.5532,11116.0
2018-08-09 13:50:00,87.69,87.69,87.64,87.67,12393.0,78.5532,78.5532,78.5084,78.5353,12393.0
2018-08-09 13:55:00,87.66,87.7,87.66,87.69,23620.0,78.5264,78.5622,78.5264,78.5532,23620.0
2018-08-09 14:00:00,87.68,87.7,87.66,87.68,45462.0,78.5443,78.5622,78.5264,78.5443,45462.0
2018-08-09 14:05:00,87.68,87.68,87.61,87.66,27384.0,78.5443,78.5443,78.4816,78.5264,27384.0
2018-08-09 14:10:00,87.66,87.68,87.64,87.67,9693.0,78.5264,78.5443,78.5084,78.5353,9693.0
2018-08-09 14:15:00,87.67,87.67,87.62,87.65,11007.0,78.5353,78.5353,78.4905,78.5174,11007.0
2018-08-09 14:20:00,87.64,87.64,87.59,87.59,34887.0,78.5084,78.5084,78.4636,78.4636,34887.0
2018-08-09 14:25:00,87.58,87.6,87.56,87.6,43476.0,78.4547,78.4726,78.4368,78.4726,43476.0
2018-08-09 14:30:00,87.61,87.65,87.6,87.65,27271.0,78.4816,78.5174,78.4726,78.5174,27271.0
2018-08-09 14:35:00,87.64,87.68,87.62,87.66,63862.0,78.5084,78.5443,78.4905,78.5264,63862.0
2018-08-09 14:40:00,87.67,87.67,87.61,87.62,14375.0,78.5353,78.5353,78.4816,78.4905,14375.0
2018-08-09 14:45:00,87.62,87.63,87.58,87.61,34994.0,78.4905,78.4995,78.4547,78.4816,34994.0
2018-08-09 14:50:00,87.61,87.61,87.57,87.59,14200.0,78.4816,78.4816,78.4457,78.4636,14200.0
2018-08-09 14:55:00,87.59,87.6,87.55,87.57,22224.0,78.4636,78.4726,78.4278,78.4457,22224.0
2018-08-09 15:00:00,87.57,87.59,87.56,87.57,32394.0,78.4457,78.4636,78.4368,78.4457,32394.0
2018-08-09 15:05:00,87.58,87.6,87.55,87.55,18662.0,78.4547,78.4726,78.4278,78.4278,18662.0
2018-08-09 15:10:00,87.56,87.58,87.54,87.56,9695.0,78.4368,78.4547,78.4189,78.4368,9695.0
2018-08-09 15:15:00,87.54,87.58,87.54,87.56,27058.0,78.4189,78.4547,78.4189,78.4368,27058.0
2018-08-09 15:20:00,87.57,87.57,87.52,87.53,15300.0,78.4457,78.4457,78.4009,78.4099,15300.0
2018-08-09 15:25:00,87.52,87.56,87.51,87.55,15248.0,78.4009,78.4368,78.392,78.4278,15248.0
2018-08-09 15:30:00,87.56,87.57,87.51,87.53,24258.0,78.4368,78.4457,78.392,78.4099,24258.0
2018-08-09 15:35:00,87.52,87.54,87.5,87.52,23502.0,78.4009,78.4189,78.383,78.4009,23502.0
2018-08-09 15:40:00,87.53,87.53,87.48,87.48,24152.0,78.4099,78.4099,78.3651,78.3651,24152.0
2018-08-09 15:45:00,87.47,87.47,87.36,87.37,52708.0,78.3562,78.3562,78.2576,78.2666,52708.0
2018-08-09 15:50:00,87.37,87.38,87.3,87.33,37696.0,78.2666,78.2755,78.2039,78.2307,37696.0
2018-08-09 15:55:00,87.32,87.41,87.3,87.39,181540.0,78.2218,78.3024,78.2039,78.2845,181540.0
2018-08-10 09:30:00,86.9,86.99,86.81,86.93,84162.0,77.8455,77.9262,77.7649,77.8724,84162.0
2018-08-10 09:35:00,86.93,87.08,86.92,86.96,53933.0,77.8724,78.0068,77.8635,77.8993,53933.0
2018-08-10 09:40:00,86.96,87.16,86.96,87.14,35802.0,77.8993,78.0785,77.8993,78.0605,35802.0
2018-08-10 09:45:00,87.15,87.18,87.08,87.1,24631.0,78.0695,78.0964,78.0068,78.0247,24631.0
2018-08-10 09:50:00,87.09,87.17,86.84,86.88,40757.0,78.0157,78.0874,77.7918,77.8276,40757.0
2018-08-10 09:55:00,86.87,86.98,86.84,86.9,55230.0,77.8187,77.9172,77.7918,77.8455,55230.0
2018-08-10 10:00:00,86.89,86.93,86.85,86.9,20132.0,77.8366,77.8724,77.8008,77.8455,20132.0
2018-08-10 10:05:00,86.9,87.13,86.88,87.13,71716.0,77.8455,78.0516,77.8276,78.0516,71716.0
2018-08-10 10:10:00,87.14,87.27,87.14,87.24,56635.0,78.0605,78.177,78.0605,78.1501,56635.0
2018-08-10 10:15:00,87.24,87.36,87.24,87.34,66825.0,78.1501,78.2576,78.1501,78.2397,66825.0
2018-08-10 10:20:00,87.34,87.37,87.26,87.33,29534.0,78.2397,78.2666,78.168,78.2307,29534.0
2018-08-10 10:25:00,87.33,87.35,87.24,87.25,26911.0,78.2307,78.2487,78.1501,78.1591,26911.0
2018-08-10 10:30:00,87.23,87.39,87.23,87.35,25373.0,78.1412,78.2845,78.1412,78.2487,25373.0
2018-08-10 10:35:00,87.35,87.37,87.28,87.3,23050.0,78.2487,78.2666,78.1859,78.2039,23050.0
2018-08-10 10:40:00,87.3,87.34,87.26,87.31,32429.0,78.2039,78.2397,78.168,78.2128,32429.0
2018-08-10 10:45:00,87.3,87.34,87.24,87.32,53530.0,78.2039,78.2397,78.1501,78.2218,53530.0
2018-08-10 10:50:00,87.31,87.34,87.23,87.34,31418.0,78.2128,78.2397,78.1412,78.2397,31418.0
2018-08-10 10:55:00,87.34,87.49,87.33,87.44,27100.0,78.2397,78.3741,78.2307,78.3293,27100.0
2018-08-10 11:00:00,87.44,87.53,87.44,87.47,24643.0,78.3293,78.4099,78.3293,78.3562,24643.0
2018-08-10 11:05:00,87.48,87.48,87.4,87.43,28329.0,78.3651,78.3651,78.2934,78.3203,28329.0
2018-08-10 11:10:00,87.42,87.44,87.37,87.41,28370.0,78.3114,78.3293,78.2666,78.3024,28370.0
2018-08-10 11:15:00,87.41,87.44,87.36,87.38,42356.0,78.3024,78.3293,78.2576,78.2755,42356.0
2018-08-10 11:20:00,87.38,87.48,87.38,87.46,52784.0,78.2755,78.3651,78.2755,78.3472,52784.0
2018-08-10 11:25:00,87.46,87.48,87.39,87.39,25529.0,78.3472,78.3651,78.2845,78.2845,25529.0
2018-08-10 11:30:00,87.4,87.58,87.37,87.57,32701.0,78.2934,78.4547,78.2666,78.4457,32701.0
2018-08-10 11:35:00,87.57,87.69,87.57,87.65,50662.0,78.4457,78.5532,78.4457,78.5174,50662.0
2018-08-10 11:40:00,87.65,87.69,87.6,87.68,22853.0,78.5174,78.5532,78.4726,78.5443,22853.0
2018-08-10 11:45:00,87.69,87.73,87.64,87.68,21294.0,78.5532,78.5891,78.5084,78.5443,21294.0
2018-08-10 11:50:00,87.68,87.72,87.63,87.68,16975.0,78.5443,78.5801,78.4995,78.5443,16975.0
2018-08-10 11:55:00,87.69,87.73,87.63,87.67,27872.0,78.5532,78.5891,78.4995,78.5353,27872.0
2018-08-10 12:00:00,87.67,87.67,87.57,87.58,24949.0,78.5353,78.5353,78.4457,78.4547,24949.0
2018-08-10 12:05:00,87.58,87.63,87.54,87.55,20780.0,78.4547,78.4995,78.4189,78.4278,20780.0
2018-08-10 12:10:00,87.55,87.6,87.55,87.6,15672.0,78.4278,78.4726,78.4278,78.4726,15672.0
2018-08-10 12:15:00,87.6,87.61,87.58,87.59,20198.0,78.4726,78.4816,78.4547,78.4636,20198.0
2018-08-10 12:20:00,87.59,87.68,87.58,87.67,36223.0,78.4636,78.5443,78.4547,78.5353,36223.0
2018-08-10 12:25:00,87.66,87.66,87.6,87.63,20915.0,78.5264,78.5264,78.4726,78.4995,20915.0
2018-08-10 12:30:00,87.63,87.66,87.61,87.66,30895.0,78.4995,78.5264,78.4816,78.5264,30895.0
2018-08-10 12:35:00,87.66,87.67,87.62,87.64,32555.0,78.5264,78.5353,78.4905,78.5084,32555.0
2018-08-10 12:40:00,87.65,87.75,87.63,87.68,32431.0,78.5174,78.607,78.4995,78.5443,32431.0
2018-08-10 12:45:00,87.69,87.7,87.66,87.67,34854.0,78.5532,78.5622,78.5264,78.5353,34854.0
2018-08-10 12:50:00,87.68,87.73,87.66,87.72,20282.0,78.5443,78.5891,78.5264,78.5801,20282.0
2018-08-10 12:55:00,87.71,87.73,87.69,87.71,36131.0,78.5711,78.5891,78.5532,78.5711,36131.0
2018-08-10 13:00:00,87.71,87.71,87.61,87.62,31584.0,78.5711,78.5711,78.4816,78.4905,31584.0
2018-08-10 13:05:00,87.62,87.64,87.58,87.62,51835.0,78.4905,78.5084,78.4547,78.4905,51835.0
2018-08-10 13:10:00,87.62,87.68,87.61,87.63,24918.0,78.4905,78.5443,78.4816,78.4995,24918.0
2018-08-10 13:15:00,87.63,87.67,87.58,87.58,49503.0,78.4995,78.5353,78.4547,78.4547,49503.0
2018-08-10 13:20:00,87.58,87.63,87.56,87.57,29572.0,78.4547,78.4995,78.4368,78.4457,29572.0
2018-08-10 13:25:00,87.58,87.6,87.55,87.55,18717.0,78.4547,78.4726,78.4278,78.4278,18717.0
2018-08-10 13:30:00,87.54,87.55,87.5,87.52,27898.0,78.4189,78.4278,78.383,78.4009,27898.0
2018-08-10 13:35:00,87.52,87.54,87.47,87.5,31320.0,78.4009,78.4189,78.3562,78.383,31320.0
2018-08-10 13:40:00,87.5,87.56,87.5,87.54,17802.0,78.383,78.4368,78.383,78.4189,17802.0
2018-08-10 13:45:00,87.54,87.56,87.45,87.5,30426.0,78.4189,78.4368,78.3382,78.383,30426.0
2018-08-10 13:50:00,87.5,87.53,87.49,87.52,33208.0,78.383,78.4099,78.3741,78.4009,33208.0
2018-08-10 13:55:00,87.52,87.52,87.45,87.45,17143.0,78.4009,78.4009,78.3382,78.3382,17143.0
2018-08-10 14:00:00,87.45,87.47,87.4,87.41,33933.0,78.3382,78.3562,78.2934,78.3024,33933.0
2018-08-10 14:05:00,87.41,87.42,87.38,87.41,16302.0,78.3024,78.3114,78.2755,78.3024,16302.0
2018-08-10 14:10:00,87.41,87.45,87.4,87.45,74737.0,78.3024,78.3382,78.2934,78.3382,74737.0
2018-08-10 14:15:00,87.45,87.46,87.38,87.38,41977.0,78.3382,78.3472,78.2755,78.2755,41977.0
2018-08-10 14:20:00,87.38,87.39,87.32,87.33,37211.0,78.2755,78.2845,78.2218,78.2307,37211.0
2018-08-10 14:25:00,87.33,87.34,87.23,87.25,39369.0,78.2307,78.2397,78.1412,78.1591,39369.0
2018-08-10 14:30:00,87.24,87.31,87.22,87.28,46794.0,78.1501,78.2128,78.1322,78.1859,46794.0
2018-08-10 14:35:00,87.27,87.35,87.26,87.33,20897.0,78.177,78.2487,78.168,78.2307,20897.0
2018-08-10 14:40:00,87.34,87.34,87.3,87.33,29155.0,78.2397,78.2397,78.2039,78.2307,29155.0
2018-08-10 14:45:00,87.32,87.36,87.3,87.34,36447.0,78.2218,78.2576,78.2039,78.2397,36447.0
2018-08-10 14:50:00,87.34,87.39,87.33,87.35,34349.0,78.2397,78.2845,78.2307,78.2487,34349.0
2018-08-10 14:55:00,87.36,87.4,87.35,87.35,30436.0,78.2576,78.2934,78.2487,78.2487,30436.0
2018-08-10 15:00:00,87.35,87.35,87.28,87.32,35881.0,78.2487,78.2487,78.1859,78.2218,35881.0
2018-08-10 15:05:00,87.33,87.36,87.29,87.34,77378.0,78.2307,78.2576,78.1949,78.2397,77378.0
2018-08-10 15:10:00,87.35,87.36,87.29,87.33,28913.0,78.2487,78.2576,78.1949,78.2307,28913.0
2018-08-10 15:15:00,87.33,87.38,87.33,87.38,26633.0,78.2307,78.2755,78.2307,78.2755,26633.0
2018-08-10 15:20:00,87.38,87.44,87.37,87.4,54960.0,78.2755,78.3293,78.2666,78.2934,54960.0
2018-08-10 15:25:00,87.41,87.5,87.36,87.39,33193.0,78.3024,78.383,78.2576,78.2845,33193.0
2018-08-10 15:30:00,87.4,87.43,87.36,87.37,39841.0,78.2934,78.3203,78.2576,78.2666,39841.0
2018-08-10 15:35:00,87.37,87.41,87.35,87.39,39051.0,78.2666,78.3024,78.2487,78.2845,39051.0
2018-08-10 15:40:00,87.38,87.39,87.32,87.36,36238.0,78.2755,78.2845,78.2218,78.2576,36238.0
2018-08-10 15:45:00,87.35,87.37,87.3,87.35,56734.0,78.2487,78.2666,78.2039,78.2487,56734.0
2018-08-10 15:50:00,87.34,87.39,87.33,87.34,44525.0,78.2397,78.2845,78.2307,78.2397,44525.0
2018-08-10 15:55:00,87.34,87.37,87.22,87.22,138059.0,78.2397,78.2666,78.1322,78.1322,138059.0
2018-08-13 09:30:00,87.32,87.55,87.19,87.2,88809.0,78.2218,78.4278,78.1053,78.1143,88809.0
2018-08-13 09:35:00,87.21,87.24,87.11,87.15,33784.0,78.1232,78.1501,78.0337,78.0695,33784.0
2018-08-13 09:40:00,87.13,87.2,87.12,87.15,16480.0,78.0516,78.1143,78.0426,78.0695,16480.0
2018-08-13 09:45:00,87.15,87.41,87.14,87.38,59713.0,78.0695,78.3024,78.0605,78.2755,59713.0
2018-08-13 09:50:00,87.37,87.38,87.28,87.32,18470.0,78.2666,78.2755,78.1859,78.2218,18470.0
2018-08-13 09:55:00,87.32,87.33,87.22,87.23,11478.0,78.2218,78.2307,78.1322,78.1412,11478.0
2018-08-13 10:00:00,87.21,87.27,87.19,87.27,21720.0,78.1232,78.177,78.1053,78.177,21720.0
2018-08-13 10:05:00,87.28,87.39,87.26,87.39,104248.0,78.1859,78.2845,78.168,78.2845,104248.0
2018-08-13 10:10:00,87.38,87.51,87.37,87.42,121595.0,78.2755,78.392,78.2666,78.3114,121595.0
2018-08-13 10:15:00,87.44,87.49,87.42,87.48,21328.0,78.3293,78.3741,78.3114,78.3651,21328.0
2018-08-13 10:20:00,87.48,87.53,87.45,87.45,14608.0,78.3651,78.4099,78.3382,78.3382,14608.0
2018-08-13 10:25:00,87.44,87.49,87.35,87.37,17861.0,78.3293,78.3741,78.2487,78.2666,17861.0
2018-08-13 10:30:00,87.36,87.42,87.34,87.37,16912.0,78.2576,78.3114,78.2397,78.2666,16912.0
2018-08-13 10:35:00,87.39,87.44,87.37,87.4,23618.0,78.2845,78.3293,78.2666,78.2934,23618.0
2018-08-13 10:40:00,87.39,87.43,87.36,87.41,30040.0,78.2845,78.3203,78.2576,78.3024,30040.0
2018-08-13 10:45:00,87.4,87.43,87.33,87.39,27410.0,78.2934,78.3203,78.2307,78.2845,27410.0
2018-08-13 10:50:00,87.4,87.45,87.38,87.44,28010.0,78.2934,78.3382,78.2755,78.3293,28010.0
2018-08-13 10:55:00,87.43,87.46,87.31,87.31,56475.0,78.3203,78.3472,78.2128,78.2128,56475.0
2018-08-13 11:00:00,87.31,87.37,87.29,87.31,24009.0,78.2128,78.2666,78.1949,78.2128,24009.0
2018-08-13 11:05:00,87.3,87.32,87.18,87.2,35841.0,78.2039,78.2218,78.0964,78.1143,35841.0
2018-08-13 11:10:00,87.19,87.19,87.09,87.14,28221.0,78.1053,78.1053,78.0157,78.0605,28221.0
2018-08-13 11:15:00,87.14,87.16,87.03,87.05,40547.0,78.0605,78.0785,77.962,77.9799,40547.0
2018-08-13 11:20:00,87.06,87.07,87.0,87.02,19742.0,77.9889,77.9978,77.9351,77.953,19742.0
2018-08-13 11:25:00,87.02,87.06,86.98,87.02,27558.0,77.953,77.9889,77.9172,77.953,27558.0
2018-08-13 11:30:00,87.01,87.03,86.95,86.96,19620.0,77.9441,77.962,77.8903,77.8993,19620.0
2018-08-13 11:35:00,86.96,87.03,86.96,87.02,21668.0,77.8993,77.962,77.8993,77.953,21668.0
2018-08-13 11:40:00,87.02,87.14,87.02,87.11,20289.0,77.953,78.0605,77.953,78.0337,20289.0
2018-08-13 11:45:00,87.11,87.11,87.0,87.0,39032.0,78.0337,78.0337,77.9351,77.9351,39032.0
2018-08-13 11:50:00,87.0,87.0,86.85,86.87,22464.0,77.9351,77.9351,77.8008,77.8187,22464.0
2018-08-13 11:55:00,86.85,86.91,86.83,86.83,24918.0,77.8008,77.8545,77.7828,77.7828,24918.0
2018-08-13 12:00:00,86.83,86.85,86.76,86.79,29384.0,77.7828,77.8008,77.7201,77.747,29384.0
2018-08-13 12:05:00,86.8,86.83,86.76,86.8,24412.0,77.756,77.7828,77.7201,77.756,24412.0
2018-08-13 12:10:00,86.8,86.88,86.79,86.87,16555.0,77.756,77.8276,77.747,77.8187,16555.0
2018-08-13 12:15:00,86.86,86.86,86.77,86.77,8464.0,77.8097,77.8097,77.7291,77.7291,8464.0
2018-08-13 12:20:00,86.76,86.8,86.71,86.71,14726.0,77.7201,77.756,77.6753,77.6753,14726.0
2018-08-13 12:25:00,86.71,86.77,86.69,86.77,26158.0,77.6753,77.7291,77.6574,77.7291,26158.0
2018-08-13 12:30:00,86.76,86.76,86.68,86.69,20594.0,77.7201,77.7201,77.6485,77.6574,20594.0
2018-08-13 12:35:00,86.7,86.77,86.68,86.73,27642.0,77.6664,77.7291,77.6485,77.6933,27642.0
2018-08-13 12:40:00,86.73,86.74,86.69,86.7,51775.0,77.6933,77.7022,77.6574,77.6664,51775.0
2018-08-13 12:45:00,86.71,86.72,86.63,86.63,20492.0,77.6753,77.6843,77.6037,77.6037,20492.0
2018-08-13 12:50:00,86.63,86.66,86.57,86.6,50623.0,77.6037,77.6306,77.5499,77.5768,50623.0
2018-08-13 12:55:00,86.6,86.64,86.58,86.61,18065.0,77.5768,77.6126,77.5589,77.5858,18065.0
2018-08-13 13:00:00,86.6,86.6,86.47,86.52,23872.0,77.5768,77.5768,77.4603,77.5051,23872.0
2018-08-13 13:05:00,86.51,86.56,86.51,86.53,29134.0,77.4962,77.541,77.4962,77.5141,29134.0
2018-08-13 13:10:00,86.54,86.58,86.53,86.55,28334.0,77.5231,77.5589,77.5141,77.532,28334.0
2018-08-13 13:15:00,86.56,86.61,86.49,86.61,31844.0,77.541,77.5858,77.4783,77.5858,31844.0
2018-08-13 13:20:00,86.61,86.62,86.56,86.58,12659.0,77.5858,77.5947,77.541,77.5589,12659.0
2018-08-13 13:25:00,86.58,86.63,86.58,86.62,15596.0,77.5589,77.6037,77.5589,77.5947,15596.0
2018-08-13 13:30:00,86.62,86.7,86.62,86.67,28346.0,77.5947,77.6664,77.5947,77.6395,28346.0
2018-08-13 13:35:00,86.67,86.68,86.61,86.62,30384.0,77.6395,77.6485,77.5858,77.5947,30384.0
2018-08-13 13:40:00,86.63,86.69,86.63,86.68,14532.0,77.6037,77.6574,77.6037,77.6485,14532.0
2018-08-13 13:45:00,86.69,86.71,86.66,86.67,73357.0,77.6574,77.6753,77.6306,77.6395,73357.0
2018-08-13 13:50:00,86.66,86.75,86.65,86.73,22704.0,77.6306,77.7112,77.6216,77.6933,22704.0
2018-08-13 13:55:00,86.73,86.75,86.7,86.7,15472.0,77.6933,77.7112,77.6664,77.6664,15472.0
2018-08-13 14:00:00,86.7,86.88,86.69,86.86,33315.0,77.6664,77.8276,77.6574,77.8097,33315.0
2018-08-13 14:05:00,86.88,86.89,86.84,86.84,15318.0,77.8276,77.8366,77.7918,77.7918,15318.0
2018-08-13 14:10:00,86.85,86.92,86.84,86.92,27899.0,77.8008,77.8635,77.7918,77.8635,27899.0
2018-08-13 14:15:00,86.91,86.92,86.89,86.9,14003.0,77.8545,77.8635,77.8366,77.8455,14003.0
2018-08-13 14:20:00,86.9,86.96,86.9,86.96,30278.0,77.8455,77.8993,77.8455,77.8993,30278.0
2018-08-13 14:25:00,86.96,87.11,86.96,87.09,45675.0,77.8993,78.0337,77.8993,78.0157,45675.0
2018-08-13 14:30:00,87.1,87.17,87.08,87.14,35374.0,78.0247,78.0874,78.0068,78.0605,35374.0
2018-08-13 14:35:00,87.14,87.14,87.01,87.06,27927.0,78.0605,78.0605,77.9441,77.9889,27927.0
2018-08-13 14:40:00,87.06,87.12,87.04,87.06,24723.0,77.9889,78.0426,77.971,77.9889,24723.0
2018-08-13 14:45:00,87.06,87.07,87.04,87.04,16873.0,77.9889,77.9978,77.971,77.971,16873.0
2018-08-13 14:50:00,87.03,87.06,86.97,86.98,28013.0,77.962,77.9889,77.9082,77.9172,28013.0
2018-08-13 14:55:00,86.99,87.03,86.94,87.01,34371.0,77.9262,77.962,77.8814,77.9441,34371.0
2018-08-13 15:00:00,87.0,87.0,86.93,86.94,35555.0,77.9351,77.9351,77.8724,77.8814,35555.0
2018-08-13 15:05:00,86.95,86.96,86.91,86.93,36311.0,77.8903,77.8993,77.8545,77.8724,36311.0
2018-08-13 15:10:00,86.93,86.97,86.92,86.94,37210.0,77.8724,77.9082,77.8635,77.8814,37210.0
2018-08-13 15:15:00,86.96,86.99,86.95,86.96,20380.0,77.8993,77.9262,77.8903,77.8993,20380.0
2018-08-13 15:20:00,86.96,86.96,86.92,86.93,21616.0,77.8993,77.8993,77.8635,77.8724,21616.0
2018-08-13 15:25:00,86.92,86.93,86.83,86.85,37848.0,77.8635,77.8724,77.7828,77.8008,37848.0
2018-08-13 15:30:00,86.85,86.9,86.84,86.85,17467.0,77.8008,77.8455,77.7918,77.8008,17467.0
2018-08-13 15:35:00,86.84,86.94,86.83,86.91,40156.0,77.7918,77.8814,77.7828,77.8545,40156.0
2018-08-13 15:40:00,86.91,86.96,86.89,86.95,21848.0,77.8545,77.8993,77.8366,77.8903,21848.0
2018-08-13 15:45:00,86.93,86.94,86.84,86.85,51100.0,77.8724,77.8814,77.7918,77.8008,51100.0
2018-08-13 15:50:00,86.84,86.84,86.79,86.83,28078.0,77.7918,77.7918,77.747,77.7828,28078.0
2018-08-13 15:55:00,86.82,86.85,86.79,86.81,62585.0,77.7739,77.8008,77.747,77.7649,62585.0
2018-08-14 09:30:00,87.04,87.27,87.04,87.13,160384.0,77.971,78.177,77.971,78.0516,160384.0
2018-08-14 09:35:00,87.13,87.27,87.09,87.25,49805.0,78.0516,78.177,78.0157,78.1591,49805.0
2018-08-14 09:40:00,87.24,87.4,87.24,87.34,76265.0,78.1501,78.2934,78.1501,78.2397,76265.0
2018-08-14 09:45:00,87.34,87.43,87.31,87.31,65637.0,78.2397,78.3203,78.2128,78.2128,65637.0
2018-08-14 09:50:00,87.33,87.37,87.26,87.35,54065.0,78.2307,78.2666,78.168,78.2487,54065.0
2018-08-14 09:55:00,87.34,87.36,87.27,87.32,39378.0,78.2397,78.2576,78.177,78.2218,39378.0
2018-08-14 10:00:00,87.33,87.42,87.29,87.3,32726.0,78.2307,78.3114,78.1949,78.2039,32726.0
2018-08-14 10:05:00,87.29,87.44,87.27,87.44,64769.0,78.1949,78.3293,78.177,78.3293,64769.0
2018-08-14 10:10:00,87.43,87.51,87.4,87.5,146182.0,78.3203,78.392,78.2934,78.383,146182.0
2018-08-14 10:15:00,87.5,87.57,87.47,87.52,43536.0,78.383,78.4457,78.3562,78.4009,43536.0
2018-08-14 10:20:00,87.52,87.64,87.51,87.56,73013.0,78.4009,78.5084,78.392,78.4368,73013.0
2018-08-14 10:25:00,87.55,87.62,87.55,87.57,27659.0,78.4278,78.4905,78.4278,78.4457,27659.0
2018-08-14 10:30:00,87.56,87.69,87.53,87.68,29109.0,78.4368,78.5532,78.4099,78.5443,29109.0
2018-08-14 10:35:00,87.71,87.76,87.67,87.67,80657.0,78.5711,78.6159,78.5353,78.5353,80657.0
2018-08-14 10:40:00,87.68,87.79,87.66,87.77,49389.0,78.5443,78.6428,78.5264,78.6249,49389.0
2018-08-14 10:45:00,87.77,87.87,87.77,87.86,89750.0,78.6249,78.7145,78.6249,78.7055,89750.0
2018-08-14 10:50:00,87.87,87.96,87.83,87.9,117640.0,78.7145,78.7951,78.6786,78.7413,117640.0
2018-08-14 10:55:00,87.89,87.93,87.82,87.84,60136.0,78.7324,78.7682,78.6697,78.6876,60136.0
2018-08-14 11:00:00,87.85,87.91,87.83,87.91,58708.0,78.6966,78.7503,78.6786,78.7503,58708.0
2018-08-14 11:05:00,87.91,87.94,87.86,87.89,31326.0,78.7503,78.7772,78.7055,78.7324,31326.0
2018-08-14 11:10:00,87.9,87.94,87.89,87.94,82281.0,78.7413,78.7772,78.7324,78.7772,82281.0
2018-08-14 11:15:00,87.94,87.95,87.81,87.82,53919.0,78.7772,78.7861,78.6607,78.6697,53919.0
2018-08-14 11:20:00,87.82,87.99,87.82,87.98,36167.0,78.6697,78.822,78.6697,78.813,36167.0
2018-08-14 11:25:00,87.98,88.0,87.94,87.97,58711.0,78.813,78.8309,78.7772,78.8041,58711.0
2018-08-14 11:30:00,87.97,88.0,87.87,87.88,45188.0,78.8041,78.8309,78.7145,78.7234,45188.0
2018-08-14 11:35:00,87.88,87.9,87.84,87.86,37326.0,78.7234,78.7413,78.6876,78.7055,37326.0
2018-08-14 11:40:00,87.87,87.88,87.79,87.8,25108.0,78.7145,78.7234,78.6428,78.6518,25108.0
2018-08-14 11:45:00,87.79,87.9,87.73,87.89,33772.0,78.6428,78.7413,78.5891,78.7324,33772.0
2018-08-14 11:50:00,87.89,87.91,87.84,87.87,19957.0,78.7324,78.7503,78.6876,78.7145,19957.0
2018-08-14 11:55:00,87.87,87.87,87.77,87.77,25865.0,78.7145,78.7145,78.6249,78.6249,25865.0
2018-08-14 12:00:00,87.78,87.93,87.78,87.9,28426.0,78.6339,78.7682,78.6339,78.7413,28426.0
2018-08-14 12:05:00,87.91,87.94,87.88,87.88,25599.0,78.7503,78.7772,78.7234,78.7234,25599.0
2018-08-14 12:10:00,87.89,87.89,87.82,87.83,12476.0,78.7324,78.7324,78.6697,78.6786,12476.0
2018-08-14 12:15:00,87.83,87.93,87.82,87.91,15269.0,78.6786,78.7682,78.6697,78.7503,15269.0
2018-08-14 12:20:00,87.92,87.95,87.89,87.93,12831.0,78.7593,78.7861,78.7324,78.7682,12831.0
2018-08-14 12:25:00,87.94,87.98,87.92,87.98,10090.0,78.7772,78.813,78.7593,78.813,10090.0
2018-08-14 12:30:00,87.97,87.99,87.95,87.96,19905.0,78.8041,78.822,78.7861,78.7951,19905.0
2018-08-14 12:35:00,87.96,88.01,87.95,87.97,16784.0,78.7951,78.8399,78.7861,78.8041,16784.0
2018-08-14 12:40:00,87.97,88.02,87.97,88.0,11763.0,78.8041,78.8488,78.8041,78.8309,11763.0
2018-08-14 12:45:00,88.0,88.06,88.0,88.04,21056.0,78.8309,78.8847,78.8309,78.8668,21056.0
2018-08-14 12:50:00,88.05,88.07,87.96,87.96,22944.0,78.8757,78.8936,78.7951,78.7951,22944.0
2018-08-14 12:55:00,87.96,88.03,87.93,87.94,29642.0,78.7951,78.8578,78.7682,78.7772,29642.0
2018-08-14 13:00:00,87.94,88.0,87.93,87.95,12771.0,78.7772,78.8309,78.7682,78.7861,12771.0
2018-08-14 13:05:00,87.94,87.95,87.88,87.89,12115.0,78.7772,78.7861,78.7234,78.7324,12115.0
2018-08-14 13:10:00,87.9,87.9,87.86,87.87,19248.0,78.7413,78.7413,78.7055,78.7145,19248.0
2018-08-14 13:15:00,87.86,87.89,87.85,87.87,16482.0,78.7055,78.7324,78.6966,78.7145,16482.0
2018-08-14 13:20:00,87.88,87.9,87.82,87.86,14429.0,78.7234,78.7413,78.6697,78.7055,14429.0
2018-08-14 13:25:00,87.86,87.87,87.82,87.85,21594.0,78.7055,78.7145,78.6697,78.6966,21594.0
2018-08-14 13:30:00,87.86,87.89,87.84,87.89,12508.0,78.7055,78.7324,78.6876,78.7324,12508.0
2018-08-14 13:35:00,87.88,87.93,87.88,87.89,30387.0,78.7234,78.7682,78.7234,78.7324,30387.0
2018-08-14 13:40:00,87.87,87.89,87.85,87.89,20710.0,78.7145,78.7324,78.6966,78.7324,20710.0
2018-08-14 13:45:00,87.88,87.91,87.87,87.89,19682.0,78.7234,78.7503,78.7145,78.7324,19682.0
2018-08-14 13:50:00,87.88,87.88,87.83,87.85,20663.0,78.7234,78.7234,78.6786,78.6966,20663.0
2018-08-14 13:55:00,87.86,87.92,87.84,87.9,39284.0,78.7055,78.7593,78.6876,78.7413,39284.0
2018-08-14 14:00:00,87.9,87.91,87.88,87.89,23187.0,78.7413,78.7503,78.7234,78.7324,23187.0
2018-08-14 14:05:00,87.88,87.88,87.82,87.85,20362.0,78.7234,78.7234,78.6697,78.6966,20362.0
2018-08-14 14:10:00,87.85,87.87,87.82,87.86,37998.0,78.6966,78.7145,78.6697,78.7055,37998.0
2018-08-14 14:15:00,87.85,87.9,87.82,87.9,32023.0,78.6966,78.7413,78.6697,78.7413,32023.0
2018-08-14 14:20:00,87.91,87.92,87.82,87.85,38670.0,78.7503,78.7593,78.6697,78.6966,38670.0
2018-08-14 14:25:00,87.86,87.88,87.82,87.87,21613.0,78.7055,78.7234,78.6697,78.7145,21613.0
2018-08-14 14:30:00,87.88,87.92,87.86,87.92,37791.0,78.7234,78.7593,78.7055,78.7593,37791.0
2018-08-14 14:35:00,87.92,87.94,87.91,87.93,24167.0,78.7593,78.7772,78.7503,78.7682,24167.0
2018-08-14 14:40:00,87.93,87.94,87.9,87.9,22055.0,78.7682,78.7772,78.7413,78.7413,22055.0
2018-08-14 14:45:00,87.9,87.9,87.83,87.84,37840.0,78.7413,78.7413,78.6786,78.6876,37840.0
2018-08-14 14:50:00,87.83,87.87,87.82,87.82,17835.0,78.6786,78.7145,78.6697,78.6697,17835.0
2018-08-14 14:55:00,87.81,87.86,87.81,87.85,10623.0,78.6607,78.7055,78.6607,78.6966,10623.0
2018-08-14 15:00:00,87.85,87.89,87.83,87.87,30770.0,78.6966,78.7324,78.6786,78.7145,30770.0
2018-08-14 15:05:00,87.87,87.9,87.85,87.9,45340.0,78.7145,78.7413,78.6966,78.7413,45340.0
2018-08-14 15:10:00,87.9,87.93,87.89,87.89,23932.0,78.7413,78.7682,78.7324,78.7324,23932.0
2018-08-14 15:15:00,87.9,87.96,87.86,87.95,33673.0,78.7413,78.7951,78.7055,78.7861,33673.0
2018-08-14 15:20:00,87.95,88.0,87.92,88.0,38306.0,78.7861,78.8309,78.7593,78.8309,38306.0
2018-08-14 15:25:00,87.99,87.99,87.93,87.94,34918.0,78.822,78.822,78.7682,78.7772,34918.0
2018-08-14 15:30:00,87.92,87.97,87.92,87.96,30213.0,78.7593,78.8041,78.7593,78.7951,30213.0
2018-08-14 15:35:00,87.98,87.98,87.91,87.97,46724.0,78.813,78.813,78.7503,78.8041,46724.0
2018-08-14 15:40:00,87.97,87.97,87.89,87.9,14227.0,78.8041,78.8041,78.7324,78.7413,14227.0
2018-08-14 15:45:00,87.91,87.92,87.87,87.89,30378.0,78.7503,78.7593,78.7145,78.7324,30378.0
2018-08-14 15:50:00,87.9,87.98,87.86,87.98,166696.0,78.7413,78.813,78.7055,78.813,166696.0
2018-08-14 15:55:00,87.98,87.98,87.89,87.93,201043.0,78.813,78.813,78.7324,78.7682,201043.0
2018-08-15 09:30:00,87.64,87.74,87.52,87.69,98587.0,78.5084,78.598,78.4009,78.5532,98587.0
2018-08-15 09:35:00,87.68,87.74,87.65,87.65,75503.0,78.5443,78.598,78.5174,78.5174,75503.0
2018-08-15 09:40:00,87.65,87.65,87.48,87.49,55657.0,78.5174,78.5174,78.3651,78.3741,55657.0
2018-08-15 09:45:00,87.48,87.51,87.32,87.41,62404.0,78.3651,78.392,78.2218,78.3024,62404.0
2018-08-15 09:50:00,87.39,87.4,87.32,87.36,62101.0,78.2845,78.2934,78.2218,78.2576,62101.0
2018-08-15 09:55:00,87.36,87.36,87.19,87.2,50890.0,78.2576,78.2576,78.1053,78.1143,50890.0
2018-08-15 10:00:00,87.19,87.19,87.03,87.04,155971.0,78.1053,78.1053,77.962,77.971,155971.0
2018-08-15 10:05:00,87.02,87.07,86.96,86.97,154218.0,77.953,77.9978,77.8993,77.9082,154218.0
2018-08-15 10:10:00,86.97,87.07,86.94,87.05,58329.0,77.9082,77.9978,77.8814,77.9799,58329.0
2018-08-15 10:15:00,87.03,87.04,86.87,86.98,67023.0,77.962,77.971,77.8187,77.9172,67023.0
2018-08-15 10:20:00,86.99,87.0,86.9,86.94,47903.0,77.9262,77.9351,77.8455,77.8814,47903.0
2018-08-15 10:25:00,86.95,86.95,86.76,86.77,75965.0,77.8903,77.8903,77.7201,77.7291,75965.0
2018-08-15 10:30:00,86.77,86.82,86.71,86.75,49668.0,77.7291,77.7739,77.6753,77.7112,49668.0
2018-08-15 10:35:00,86.75,86.87,86.72,86.85,87156.0,77.7112,77.8187,77.6843,77.8008,87156.0
2018-08-15 10:40:00,86.86,86.91,86.76,86.77,89617.0,77.8097,77.8545,77.7201,77.7291,89617.0
2018-08-15 10:45:00,86.76,86.78,86.66,86.71,41126.0,77.7201,77.738,77.6306,77.6753,41126.0
2018-08-15 10:50:00,86.7,86.72,86.52,86.54,89811.0,77.6664,77.6843,77.5051,77.5231,89811.0
2018-08-15 10:55:00,86.53,86.58,86.44,86.47,97412.0,77.5141,77.5589,77.4335,77.4603,97412.0
2018-08-15 11:00:00,86.46,86.64,86.46,86.63,46425.0,77.4514,77.6126,77.4514,77.6037,46425.0
2018-08-15 11:05:00,86.63,86.73,86.52,86.72,93514.0,77.6037,77.6933,77.5051,77.6843,93514.0
2018-08-15 11:10:00,86.73,86.88,86.72,86.86,64581.0,77.6933,77.8276,77.6843,77.8097,64581.0
2018-08-15 11:15:00,86.86,86.91,86.79,86.87,32629.0,77.8097,77.8545,77.747,77.8187,32629.0
2018-08-15 11:20:00,86.87,86.91,86.83,86.9,40381.0,77.8187,77.8545,77.7828,77.8455,40381.0
2018-08-15 11:25:00,86.89,87.0,86.89,86.97,67615.0,77.8366,77.9351,77.8366,77.9082,67615.0
2018-08-15 11:30:00,86.98,87.05,86.95,87.03,53390.0,77.9172,77.9799,77.8903,77.962,53390.0
2018-08-15 11:35:00,87.04,87.1,86.98,86.99,33319.0,77.971,78.0247,77.9172,77.9262,33319.0
2018-08-15 11:40:00,87.0,87.0,86.89,86.89,35943.0,77.9351,77.9351,77.8366,77.8366,35943.0
2018-08-15 11:45:00,86.9,86.96,86.84,86.94,20281.0,77.8455,77.8993,77.7918,77.8814,20281.0
2018-08-15 11:50:00,86.95,86.98,86.78,86.8,34321.0,77.8903,77.9172,77.738,77.756,34321.0
2018-08-15 11:55:00,86.79,86.84,86.75,86.75,36516.0,77.747,77.7918,77.7112,77.7112,36516.0
2018-08-15 12:00:00,86.75,86.87,86.74,86.86,68196.0,77.7112,77.8187,77.7022,77.8097,68196.0
2018-08-15 12:05:00,86.86,86.98,86.83,86.96,32080.0,77.8097,77.9172,77.7828,77.8993,32080.0
2018-08-15 12:10:00,86.96,87.01,86.94,86.98,53978.0,77.8993,77.9441,77.8814,77.9172,53978.0
2018-08-15 12:15:00,86.99,87.1,86.98,87.07,18672.0,77.9262,78.0247,77.9172,77.9978,18672.0
2018-08-15 12:20:00,87.08,87.08,87.0,87.05,23369.0,78.0068,78.0068,77.9351,77.9799,23369.0
2018-08-15 12:25:00,87.05,87.07,87.01,87.07,35820.0,77.9799,77.9978,77.9441,77.9978,35820.0
2018-08-15 12:30:00,87.06,87.15,87.05,87.11,65797.0,77.9889,78.0695,77.9799,78.0337,65797.0
2018-08-15 12:35:00,87.1,87.15,87.1,87.14,30592.0,78.0247,78.0695,78.0247,78.0605,30592.0
2018-08-15 12:40:00,87.15,87.16,87.08,87.11,20944.0,78.0695,78.0785,78.0068,78.0337,20944.0
2018-08-15 12:45:00,87.11,87.14,87.06,87.08,19190.0,78.0337,78.0605,77.9889,78.0068,19190.0
2018-08-15 12:50:00,87.09,87.1,86.97,86.98,43611.0,78.0157,78.0247,77.9082,77.9172,43611.0
2018-08-15 12:55:00,86.98,87.05,86.96,87.05,17695.0,77.9172,77.9799,77.8993,77.9799,17695.0
2018-08-15 13:00:00,87.05,87.08,87.02,87.06,37970.0,77.9799,78.0068,77.953,77.9889,37970.0
2018-08-15 13:05:00,87.05,87.11,87.03,87.04,44720.0,77.9799,78.0337,77.962,77.971,44720.0
2018-08-15 13:10:00,87.04,87.08,86.99,87.01,15048.0,77.971,78.0068,77.9262,77.9441,15048.0
2018-08-15 13:15:00,87.01,87.01,86.93,86.93,20894.0,77.9441,77.9441,77.8724,77.8724,20894.0
2018-08-15 13:20:00,86.93,86.96,86.83,86.85,44943.0,77.8724,77.8993,77.7828,77.8008,44943.0
2018-08-15 13:25:00,86.87,86.9,86.86,86.88,23752.0,77.8187,77.8455,77.8097,77.8276,23752.0
2018-08-15 13:30:00,86.89,86.9,86.8,86.84,19108.0,77.8366,77.8455,77.756,77.7918,19108.0
2018-08-15 13:35:00,86.83,86.87,86.79,86.85,27056.0,77.7828,77.8187,77.747,77.8008,27056.0
2018-08-15 13:40:00,86.85,86.89,86.82,86.86,20151.0,77.8008,77.8366,77.7739,77.8097,20151.0
2018-08-15 13:45:00,86.87,86.89,86.78,86.78,16749.0,77.8187,77.8366,77.738,77.738,16749.0
2018-08-15 13:50:00,86.79,86.81,86.74,86.78,32391.0,77.747,77.7649,77.7022,77.738,32391.0
2018-08-15 13:55:00,86.79,86.82,86.74,86.74,16494.0,77.747,77.7739,77.7022,77.7022,16494.0
2018-08-15 14:00:00,86.73,86.76,86.68,86.75,27552.0,77.6933,77.7201,77.6485,77.7112,27552.0
2018-08-15 14:05:00,86.75,86.75,86.64,86.65,26609.0,77.7112,77.7112,77.6126,77.6216,26609.0
2018-08-15 14:10:00,86.65,86.67,86.62,86.62,21138.0,77.6216,77.6395,77.5947,77.5947,21138.0
2018-08-15 14:15:00,86.63,86.71,86.62,86.67,256851.0,77.6037,77.6753,77.5947,77.6395,256851.0
2018-08-15 14:20:00,86.66,86.72,86.64,86.7,51409.0,77.6306,77.6843,77.6126,77.6664,51409.0
2018-08-15 14:25:00,86.71,86.71,86.56,86.58,41590.0,77.6753,77.6753,77.541,77.5589,41590.0
2018-08-15 14:30:00,86.58,86.68,86.58,86.67,53013.0,77.5589,77.6485,77.5589,77.6395,53013.0
2018-08-15 14:35:00,86.67,86.75,86.67,86.73,55674.0,77.6395,77.7112,77.6395,77.6933,55674.0
2018-08-15 14:40:00,86.73,86.74,86.69,86.69,26161.0,77.6933,77.7022,77.6574,77.6574,26161.0
2018-08-15 14:45:00,86.68,86.69,86.59,86.64,16195.0,77.6485,77.6574,77.5678,77.6126,16195.0
2018-08-15 14:50:00,86.65,86.78,86.65,86.76,56767.0,77.6216,77.738,77.6216,77.7201,56767.0
2018-08-15 14:55:00,86.77,86.86,86.72,86.86,69136.0,77.7291,77.8097,77.6843,77.8097,69136.0
2018-08-15 15:00:00,86.85,86.92,86.82,86.88,89238.0,77.8008,77.8635,77.7739,77.8276,89238.0
2018-08-15 15:05:00,86.87,86.94,86.86,86.88,68186.0,77.8187,77.8814,77.8097,77.8276,68186.0
2018-08-15 15:10:00,86.88,86.88,86.83,86.84,41306.0,77.8276,77.8276,77.7828,77.7918,41306.0
2018-08-15 15:15:00,86.85,86.85,86.77,86.8,26235.0,77.8008,77.8008,77.7291,77.756,26235.0
2018-08-15 15:20:00,86.79,86.82,86.74,86.75,23186.0,77.747,77.7739,77.7022,77.7112,23186.0
2018-08-15 15:25:00,86.76,86.82,86.73,86.81,84457.0,77.7201,77.7739,77.6933,77.7649,84457.0
2018-08-15 15:30:00,86.82,86.97,86.81,86.97,47675.0,77.7739,77.9082,77.7649,77.9082,47675.0
2018-08-15 15:35:00,86.95,86.98,86.93,86.94,81768.0,77.8903,77.9172,77.8724,77.8814,81768.0
2018-08-15 15:40:00,86.93,86.95,86.89,86.95,56013.0,77.8724,77.8903,77.8366,77.8903,56013.0
2018-08-15 15:45:00,86.95,87.02,86.93,86.97,67209.0,77.8903,77.953,77.8724,77.9082,67209.0
2018-08-15 15:50:00,86.97,86.97,86.88,86.93,37274.0,77.9082,77.9082,77.8276,77.8724,37274.0
2018-08-15 15:55:00,86.93,86.97,86.84,86.92,226577.0,77.8724,77.9082,77.7918,77.8635,226577.0
2018-08-16 09:30:00,87.33,87.43,87.29,87.41,116214.0,78.2307,78.3203,78.1949,78.3024,116214.0
2018-08-16 09:35:00,87.42,87.43,87.34,87.35,56081.0,78.3114,78.3203,78.2397,78.2487,56081.0
2018-08-16 09:40:00,87.35,87.38,87.23,87.26,31032.0,78.2487,78.2755,78.1412,78.168,31032.0
2018-08-16 09:45:00,87.27,87.31,87.23,87.26,42651.0,78.177,78.2128,78.1412,78.168,42651.0
2018-08-16 09:50:00,87.27,87.47,87.27,87.42,38097.0,78.177,78.3562,78.177,78.3114,38097.0
2018-08-16 09:55:00,87.42,87.46,87.35,87.37,23715.0,78.3114,78.3472,78.2487,78.2666,23715.0
2018-08-16 10:00:00,87.38,87.48,87.37,87.46,54741.0,78.2755,78.3651,78.2666,78.3472,54741.0
2018-08-16 10:05:00,87.47,87.56,87.47,87.54,29989.0,78.3562,78.4368,78.3562,78.4189,29989.0
2018-08-16 10:10:00,87.55,87.56,87.5,87.53,15499.0,78.4278,78.4368,78.383,78.4099,15499.0
2018-08-16 10:15:00,87.55,87.56,87.51,87.54,31123.0,78.4278,78.4368,78.392,78.4189,31123.0
2018-08-16 10:20:00,87.52,87.54,87.45,87.45,20519.0,78.4009,78.4189,78.3382,78.3382,20519.0
2018-08-16 10:25:00,87.45,87.52,87.44,87.5,35661.0,78.3382,78.4009,78.3293,78.383,35661.0
2018-08-16 10:30:00,87.51,87.61,87.51,87.58,15148.0,78.392,78.4816,78.392,78.4547,15148.0
2018-08-16 10:35:00,87.57,87.63,87.54,87.62,15962.0,78.4457,78.4995,78.4189,78.4905,15962.0
2018-08-16 10:40:00,87.64,87.65,87.56,87.59,21668.0,78.5084,78.5174,78.4368,78.4636,21668.0
2018-08-16 10:45:00,87.59,87.63,87.53,87.54,33171.0,78.4636,78.4995,78.4099,78.4189,33171.0
2018-08-16 10:50:00,87.54,87.55,87.46,87.49,16585.0,78.4189,78.4278,78.3472,78.3741,16585.0
2018-08-16 10:55:00,87.5,87.56,87.49,87.54,28496.0,78.383,78.4368,78.3741,78.4189,28496.0
2018-08-16 11:00:00,87.53,87.66,87.53,87.58,20088.0,78.4099,78.5264,78.4099,78.4547,20088.0
2018-08-16 11:05:00,87.58,87.62,87.56,87.6,14946.0,78.4547,78.4905,78.4368,78.4726,14946.0
2018-08-16 11:10:00,87.59,87.65,87.59,87.63,16634.0,78.4636,78.5174,78.4636,78.4995,16634.0
2018-08-16 11:15:00,87.64,87.79,87.64,87.77,32044.0,78.5084,78.6428,78.5084,78.6249,32044.0
2018-08-16 11:20:00,87.77,87.84,87.77,87.81,11435.0,78.6249,78.6876,78.6249,78.6607,11435.0
2018-08-16 11:25:00,87.81,87.82,87.77,87.82,40115.0,78.6607,78.6697,78.6249,78.6697,40115.0
2018-08-16 11:30:00,87.83,87.87,87.78,87.85,17649.0,78.6786,78.7145,78.6339,78.6966,17649.0
2018-08-16 11:35:00,87.85,87.89,87.81,87.85,25206.0,78.6966,78.7324,78.6607,78.6966,25206.0
2018-08-16 11:40:00,87.84,87.87,87.82,87.83,16916.0,78.6876,78.7145,78.6697,78.6786,16916.0
2018-08-16 11:45:00,87.83,87.84,87.76,87.78,31249.0,78.6786,78.6876,78.6159,78.6339,31249.0
2018-08-16 11:50:00,87.78,87.79,87.73,87.79,21851.0,78.6339,78.6428,78.5891,78.6428,21851.0
2018-08-16 11:55:00,87.78,87.83,87.76,87.83,12970.0,78.6339,78.6786,78.6159,78.6786,12970.0
2018-08-16 12:00:00,87.83,87.84,87.74,87.76,10550.0,78.6786,78.6876,78.598,78.6159,10550.0
2018-08-16 12:05:00,87.75,87.79,87.74,87.76,11734.0,78.607,78.6428,78.598,78.6159,11734.0
2018-08-16 12:10:00,87.78,87.86,87.78,87.85,13219.0,78.6339,78.7055,78.6339,78.6966,13219.0
2018-08-16 12:15:00,87.85,87.94,87.85,87.93,12856.0,78.6966,78.7772,78.6966,78.7682,12856.0
2018-08-16 12:20:00,87.93,87.96,87.92,87.92,14788.0,78.7682,78.7951,78.7593,78.7593,14788.0
2018-08-16 12:25:00,87.93,87.93,87.86,87.86,9689.0,78.7682,78.7682,78.7055,78.7055,9689.0
2018-08-16 12:30:00,87.85,87.9,87.83,87.84,20364.0,78.6966,78.7413,78.6786,78.6876,20364.0
2018-08-16 12:35:00,87.84,87.89,87.82,87.87,36651.0,78.6876,78.7324,78.6697,78.7145,36651.0
2018-08-16 12:40:00,87.87,87.87,87.77,87.77,72052.0,78.7145,78.7145,78.6249,78.6249,72052.0
2018-08-16 12:45:00,87.77,87.83,87.76,87.81,21501.0,78.6249,78.6786,78.6159,78.6607,21501.0
2018-08-16 12:50:00,87.8,87.84,87.79,87.83,18428.0,78.6518,78.6876,78.6428,78.6786,18428.0
2018-08-16 12:55:00,87.82,87.84,87.79,87.8,13230.0,78.6697,78.6876,78.6428,78.6518,13230.0
2018-08-16 13:00:00,87.8,87.84,87.79,87.81,25568.0,78.6518,78.6876,78.6428,78.6607,25568.0
2018-08-16 13:05:00,87.79,87.79,87.71,87.71,14793.0,78.6428,78.6428,78.5711,78.5711,14793.0
2018-08-16 13:10:00,87.72,87.74,87.71,87.71,10687.0,78.5801,78.598,78.5711,78.5711,10687.0
2018-08-16 13:15:00,87.71,87.72,87.69,87.7,11260.0,78.5711,78.5801,78.5532,78.5622,11260.0
2018-08-16 13:20:00,87.72,87.72,87.67,87.69,12304.0,78.5801,78.5801,78.5353,78.5532,12304.0
2018-08-16 13:25:00,87.68,87.7,87.67,87.68,19192.0,78.5443,78.5622,78.5353,78.5443,19192.0
2018-08-16 13:30:00,87.68,87.68,87.64,87.65,10269.0,78.5443,78.5443,78.5084,78.5174,10269.0
2018-08-16 13:35:00,87.65,87.7,87.65,87.68,20081.0,78.5174,78.5622,78.5174,78.5443,20081.0
2018-08-16 13:40:00,87.68,87.71,87.65,87.66,6905.0,78.5443,78.5711,78.5174,78.5264,6905.0
2018-08-16 13:45:00,87.66,87.67,87.54,87.55,10683.0,78.5264,78.5353,78.4189,78.4278,10683.0
2018-08-16 13:50:00,87.55,87.58,87.54,87.57,17554.0,78.4278,78.4547,78.4189,78.4457,17554.0
2018-08-16 13:55:00,87.57,87.6,87.56,87.59,14768.0,78.4457,78.4726,78.4368,78.4636,14768.0
2018-08-16 14:00:00,87.59,87.64,87.56,87.63,14037.0,78.4636,78.5084,78.4368,78.4995,14037.0
2018-08-16 14:05:00,87.64,87.65,87.63,87.65,30702.0,78.5084,78.5174,78.4995,78.5174,30702.0
2018-08-16 14:10:00,87.65,87.68,87.64,87.67,26590.0,78.5174,78.5443,78.5084,78.5353,26590.0
2018-08-16 14:15:00,87.67,87.71,87.65,87.7,24581.0,78.5353,78.5711,78.5174,78.5622,24581.0
2018-08-16 14:20:00,87.7,87.71,87.67,87.67,25363.0,78.5622,78.5711,78.5353,78.5353,25363.0
2018-08-16 14:25:00,87.66,87.67,87.58,87.58,49964.0,78.5264,78.5353,78.4547,78.4547,49964.0
2018-08-16 14:30:00,87.58,87.58,87.48,87.54,24618.0,78.4547,78.4547,78.3651,78.4189,24618.0
2018-08-16 14:35:00,87.54,87.61,87.53,87.6,17810.0,78.4189,78.4816,78.4099,78.4726,17810.0
2018-08-16 14:40:00,87.6,87.63,87.6,87.62,33905.0,78.4726,78.4995,78.4726,78.4905,33905.0
2018-08-16 14:45:00,87.61,87.62,87.59,87.62,17465.0,78.4816,78.4905,78.4636,78.4905,17465.0
2018-08-16 14:50:00,87.62,87.64,87.56,87.63,161587.0,78.4905,78.5084,78.4368,78.4995,161587.0
2018-08-16 14:55:00,87.65,87.66,87.62,87.64,16672.0,78.5174,78.5264,78.4905,78.5084,16672.0
2018-08-16 15:00:00,87.65,87.7,87.63,87.7,35368.0,78.5174,78.5622,78.4995,78.5622,35368.0
2018-08-16 15:05:00,87.69,87.72,87.67,87.67,28243.0,78.5532,78.5801,78.5353,78.5353,28243.0
2018-08-16 15:10:00,87.67,87.7,87.66,87.7,18583.0,78.5353,78.5622,78.5264,78.5622,18583.0
2018-08-16 15:15:00,87.7,87.74,87.67,87.73,65509.0,78.5622,78.598,78.5353,78.5891,65509.0
2018-08-16 15:20:00,87.72,87.74,87.67,87.73,29411.0,78.5801,78.598,78.5353,78.5891,29411.0
2018-08-16 15:25:00,87.72,87.76,87.71,87.74,25570.0,78.5801,78.6159,78.5711,78.598,25570.0
2018-08-16 15:30:00,87.75,87.75,87.68,87.73,78040.0,78.607,78.607,78.5443,78.5891,78040.0
2018-08-16 15:35:00,87.73,87.73,87.66,87.68,41940.0,78.5891,78.5891,78.5264,78.5443,41940.0
2018-08-16 15:40:00,87.67,87.69,87.65,87.67,35580.0,78.5353,78.5532,78.5174,78.5353,35580.0
2018-08-16 15:45:00,87.67,87.67,87.64,87.64,26746.0,78.5353,78.5353,78.5084,78.5084,26746.0
2018-08-16 15:50:00,87.64,87.65,87.6,87.64,62090.0,78.5084,78.5174,78.4726,78.5084,62090.0
2018-08-16 15:55:00,87.63,87.66,87.61,87.64,48363.0,78.4995,78.5264,78.4816,78.5084,48363.0
2018-08-17 09:30:00,87.61,87.61,87.36,87.39,193387.0,78.4816,78.4816,78.2576,78.2845,193387.0
2018-08-17 09:35:00,87.39,87.58,87.3,87.58,79163.0,78.2845,78.4547,78.2039,78.4547,79163.0
2018-08-17 09:40:00,87.57,87.66,87.47,87.66,33689.0,78.4457,78.5264,78.3562,78.5264,33689.0
2018-08-17 09:45:00,87.65,87.68,87.53,87.55,138513.0,78.5174,78.5443,78.4099,78.4278,138513.0
2018-08-17 09:50:00,87.56,87.61,87.5,87.55,139317.0,78.4368,78.4816,78.383,78.4278,139317.0
2018-08-17 09:55:00,87.55,87.63,87.54,87.6,33468.0,78.4278,78.4995,78.4189,78.4726,33468.0
2018-08-17 10:00:00,87.59,87.61,87.54,87.56,37792.0,78.4636,78.4816,78.4189,78.4368,37792.0
2018-08-17 10:05:00,87.55,87.57,87.41,87.45,37508.0,78.4278,78.4457,78.3024,78.3382,37508.0
2018-08-17 10:10:00,87.44,87.44,87.38,87.43,36716.0,78.3293,78.3293,78.2755,78.3203,36716.0
2018-08-17 10:15:00,87.4,87.48,87.4,87.48,25719.0,78.2934,78.3651,78.2934,78.3651,25719.0
2018-08-17 10:20:00,87.47,87.51,87.37,87.38,39787.0,78.3562,78.392,78.2666,78.2755,39787.0
2018-08-17 10:25:00,87.39,87.52,87.39,87.5,31455.0,78.2845,78.4009,78.2845,78.383,31455.0
2018-08-17 10:30:00,87.5,87.6,87.49,87.59,44420.0,78.383,78.4726,78.3741,78.4636,44420.0
2018-08-17 10:35:00,87.59,87.68,87.59,87.65,32646.0,78.4636,78.5443,78.4636,78.5174,32646.0
2018-08-17 10:40:00,87.66,87.69,87.61,87.63,20323.0,78.5264,78.5532,78.4816,78.4995,20323.0
2018-08-17 10:45:00,87.62,87.66,87.59,87.64,38039.0,78.4905,78.5264,78.4636,78.5084,38039.0
2018-08-17 10:50:00,87.64,87.71,87.59,87.6,54592.0,78.5084,78.5711,78.4636,78.4726,54592.0
2018-08-17 10:55:00,87.59,87.59,87.52,87.54,47354.0,78.4636,78.4636,78.4009,78.4189,47354.0
2018-08-17 11:00:00,87.54,87.54,87.44,87.47,26109.0,78.4189,78.4189,78.3293,78.3562,26109.0
2018-08-17 11:05:00,87.47,87.52,87.46,87.51,28800.0,78.3562,78.4009,78.3472,78.392,28800.0
2018-08-17 11:10:00,87.5,87.52,87.45,87.52,21423.0,78.383,78.4009,78.3382,78.4009,21423.0
2018-08-17 11:15:00,87.52,87.61,87.51,87.6,24005.0,78.4009,78.4816,78.392,78.4726,24005.0
2018-08-17 11:20:00,87.6,87.62,87.58,87.61,25183.0,78.4726,78.4905,78.4547,78.4816,25183.0
2018-08-17 11:25:00,87.61,87.65,87.6,87.65,25523.0,78.4816,78.5174,78.4726,78.5174,25523.0
2018-08-17 11:30:00,87.64,87.74,87.64,87.73,31423.0,78.5084,78.598,78.5084,78.5891,31423.0
2018-08-17 11:35:00,87.73,87.75,87.69,87.71,32142.0,78.5891,78.607,78.5532,78.5711,32142.0
2018-08-17 11:40:00,87.72,87.81,87.71,87.8,18807.0,78.5801,78.6607,78.5711,78.6518,18807.0
2018-08-17 11:45:00,87.8,87.83,87.78,87.82,14364.0,78.6518,78.6786,78.6339,78.6697,14364.0
2018-08-17 11:50:00,87.82,87.87,87.82,87.86,18970.0,78.6697,78.7145,78.6697,78.7055,18970.0
2018-08-17 11:55:00,87.87,87.91,87.86,87.9,30900.0,78.7145,78.7503,78.7055,78.7413,30900.0
2018-08-17 12:00:00,87.9,87.91,87.85,87.85,15652.0,78.7413,78.7503,78.6966,78.6966,15652.0
2018-08-17 12:05:00,87.86,87.86,87.81,87.84,18509.0,78.7055,78.7055,78.6607,78.6876,18509.0
2018-08-17 12:10:00,87.85,87.88,87.81,87.82,16962.0,78.6966,78.7234,78.6607,78.6697,16962.0
2018-08-17 12:15:00,87.82,87.9,87.82,87.87,20759.0,78.6697,78.7413,78.6697,78.7145,20759.0
2018-08-17 12:20:00,87.87,87.92,87.87,87.91,14741.0,78.7145,78.7593,78.7145,78.7503,14741.0
2018-08-17 12:25:00,87.9,87.92,87.88,87.9,11676.0,78.7413,78.7593,78.7234,78.7413,11676.0
2018-08-17 12:30:00,87.9,87.92,87.85,87.85,32494.0,78.7413,78.7593,78.6966,78.6966,32494.0
2018-08-17 12:35:00,87.85,87.86,87.82,87.84,25999.0,78.6966,78.7055,78.6697,78.6876,25999.0
2018-08-17 12:40:00,87.84,87.86,87.83,87.85,12295.0,78.6876,78.7055,78.6786,78.6966,12295.0
2018-08-17 12:45:00,87.85,87.85,87.81,87.85,24662.0,78.6966,78.6966,78.6607,78.6966,24662.0
2018-08-17 12:50:00,87.85,87.89,87.84,87.84,12196.0,78.6966,78.7324,78.6876,78.6876,12196.0
2018-08-17 12:55:00,87.85,87.87,87.82,87.83,10719.0,78.6966,78.7145,78.6697,78.6786,10719.0
2018-08-17 13:00:00,87.82,87.9,87.82,87.89,20393.0,78.6697,78.7413,78.6697,78.7324,20393.0
2018-08-17 13:05:00,87.9,87.91,87.86,87.9,31296.0,78.7413,78.7503,78.7055,78.7413,31296.0
2018-08-17 13:10:00,87.9,87.9,87.84,87.86,8087.0,78.7413,78.7413,78.6876,78.7055,8087.0
2018-08-17 13:15:00,87.85,87.9,87.85,87.88,11925.0,78.6966,78.7413,78.6966,78.7234,11925.0
2018-08-17 13:20:00,87.88,87.88,87.84,87.84,37562.0,78.7234,78.7234,78.6876,78.6876,37562.0
2018-08-17 13:25:00,87.85,87.85,87.81,87.83,18168.0,78.6966,78.6966,78.6607,78.6786,18168.0
2018-08-17 13:30:00,87.82,87.86,87.81,87.86,13461.0,78.6697,78.7055,78.6607,78.7055,13461.0
2018-08-17 13:35:00,87.86,87.89,87.85,87.88,14660.0,78.7055,78.7324,78.6966,78.7234,14660.0
2018-08-17 13:40:00,87.88,87.91,87.88,87.88,16839.0,78.7234,78.7503,78.7234,78.7234,16839.0
2018-08-17 13:45:00,87.89,87.9,87.87,87.87,16009.0,78.7324,78.7413,78.7145,78.7145,16009.0
2018-08-17 13:50:00,87.88,87.9,87.87,87.89,30840.0,78.7234,78.7413,78.7145,78.7324,30840.0
2018-08-17 13:55:00,87.89,87.97,87.87,87.95,29114.0,78.7324,78.8041,78.7145,78.7861,29114.0
2018-08-17 14:00:00,87.95,88.06,87.94,88.06,33761.0,78.7861,78.8847,78.7772,78.8847,33761.0
2018-08-17 14:05:00,88.06,88.1,88.04,88.05,35398.0,78.8847,78.9205,78.8668,78.8757,35398.0
2018-08-17 14:10:00,88.06,88.06,88.02,88.06,9850.0,78.8847,78.8847,78.8488,78.8847,9850.0
2018-08-17 14:15:00,88.07,88.12,88.06,88.12,16320.0,78.8936,78.9384,78.8847,78.9384,16320.0
2018-08-17 14:20:00,88.12,88.21,88.11,88.21,32909.0,78.9384,79.019,78.9295,79.019,32909.0
2018-08-17 14:25:00,88.21,88.27,88.19,88.2,36972.0,79.019,79.0728,79.0011,79.0101,36972.0
2018-08-17 14:30:00,88.2,88.23,88.16,88.16,22599.0,79.0101,79.037,78.9743,78.9743,22599.0
2018-08-17 14:35:00,88.17,88.17,88.11,88.13,13699.0,78.9832,78.9832,78.9295,78.9474,13699.0
2018-08-17 14:40:00,88.14,88.23,88.13,88.23,65941.0,78.9563,79.037,78.9474,79.037,65941.0
2018-08-17 14:45:00,88.22,88.23,88.16,88.17,36296.0,79.028,79.037,78.9743,78.9832,36296.0
2018-08-17 14:50:00,88.17,88.26,88.16,88.24,19660.0,78.9832,79.0638,78.9743,79.0459,19660.0
2018-08-17 14:55:00,88.25,88.26,88.22,88.24,28896.0,79.0549,79.0638,79.028,79.0459,28896.0
2018-08-17 15:00:00,88.25,88.25,88.2,88.21,18496.0,79.0549,79.0549,79.0101,79.019,18496.0
2018-08-17 15:05:00,88.21,88.23,88.13,88.14,35143.0,79.019,79.037,78.9474,78.9563,35143.0
2018-08-17 15:10:00,88.14,88.15,88.1,88.13,31418.0,78.9563,78.9653,78.9205,78.9474,31418.0
2018-08-17 15:15:00,88.12,88.16,88.11,88.16,41155.0,78.9384,78.9743,78.9295,78.9743,41155.0
2018-08-17 15:20:00,88.15,88.18,88.14,88.15,128892.0,78.9653,78.9922,78.9563,78.9653,128892.0
2018-08-17 15:25:00,88.16,88.17,88.12,88.13,31532.0,78.9743,78.9832,78.9384,78.9474,31532.0
2018-08-17 15:30:00,88.13,88.14,88.09,88.14,49401.0,78.9474,78.9563,78.9116,78.9563,49401.0
2018-08-17 15:35:00,88.13,88.16,88.13,88.13,14045.0,78.9474,78.9743,78.9474,78.9474,14045.0
2018-08-17 15:40:00,88.14,88.19,88.13,88.16,36656.0,78.9563,79.0011,78.9474,78.9743,36656.0
2018-08-17 15:45:00,88.16,88.19,88.15,88.16,17841.0,78.9743,79.0011,78.9653,78.9743,17841.0
2018-08-17 15:50:00,88.15,88.17,88.12,88.16,40762.0,78.9653,78.9832,78.9384,78.9743,40762.0
2018-08-17 15:55:00,88.16,88.25,88.15,88.2,106570.0,78.9743,79.0549,78.9653,79.0101,106570.0
2018-08-20 09:30:00,88.4,88.56,88.21,88.52,124613.0,79.1893,79.3326,79.019,79.2967,124613.0
2018-08-20 09:35:00,88.52,88.6,88.51,88.55,54871.0,79.2967,79.3684,79.2878,79.3236,54871.0
2018-08-20 09:40:00,88.56,88.61,88.43,88.47,30900.0,79.3326,79.3774,79.2161,79.252,30900.0
2018-08-20 09:45:00,88.47,88.57,88.43,88.53,46328.0,79.252,79.3415,79.2161,79.3057,46328.0
2018-08-20 09:50:00,88.52,88.52,88.42,88.47,48991.0,79.2967,79.2967,79.2072,79.252,48991.0
2018-08-20 09:55:00,88.48,88.51,88.42,88.46,37744.0,79.2609,79.2878,79.2072,79.243,37744.0
2018-08-20 10:00:00,88.47,88.6,88.47,88.58,53641.0,79.252,79.3684,79.252,79.3505,53641.0
2018-08-20 10:05:00,88.58,88.6,88.54,88.55,27079.0,79.3505,79.3684,79.3147,79.3236,27079.0
2018-08-20 10:10:00,88.55,88.55,88.33,88.33,51362.0,79.3236,79.3236,79.1265,79.1265,51362.0
2018-08-20 10:15:00,88.32,88.33,88.27,88.29,25142.0,79.1176,79.1265,79.0728,79.0907,25142.0
2018-08-20 10:20:00,88.28,88.31,88.22,88.26,28805.0,79.0818,79.1086,79.028,79.0638,28805.0
2018-08-20 10:25:00,88.26,88.3,88.23,88.28,18115.0,79.0638,79.0997,79.037,79.0818,18115.0
2018-08-20 10:30:00,88.28,88.3,88.21,88.27,46094.0,79.0818,79.0997,79.019,79.0728,46094.0
2018-08-20 10:35:00,88.28,88.31,88.13,88.13,104619.0,79.0818,79.1086,78.9474,78.9474,104619.0
2018-08-20 10:40:00,88.13,88.13,88.03,88.07,89474.0,78.9474,78.9474,78.8578,78.8936,89474.0
2018-08-20 10:45:00,88.06,88.12,88.02,88.09,50054.0,78.8847,78.9384,78.8488,78.9116,50054.0
2018-08-20 10:50:00,88.09,88.09,88.0,88.02,91807.0,78.9116,78.9116,78.8309,78.8488,91807.0
2018-08-20 10:55:00,88.04,88.07,87.95,88.07,62565.0,78.8668,78.8936,78.7861,78.8936,62565.0
2018-08-20 11:00:00,88.07,88.26,88.05,88.24,45958.0,78.8936,79.0638,78.8757,79.0459,45958.0
2018-08-20 11:05:00,88.22,88.24,88.15,88.19,22067.0,79.028,79.0459,78.9653,79.0011,22067.0
2018-08-20 11:10:00,88.2,88.26,88.19,88.24,51608.0,79.0101,79.0638,79.0011,79.0459,51608.0
2018-08-20 11:15:00,88.25,88.35,88.24,88.33,141795.0,79.0549,79.1445,79.0459,79.1265,141795.0
2018-08-20 11:20:00,88.34,88.35,88.31,88.34,8707.0,79.1355,79.1445,79.1086,79.1355,8707.0
2018-08-20 11:25:00,88.35,88.43,88.33,88.42,29973.0,79.1445,79.2161,79.1265,79.2072,29973.0
2018-08-20 11:30:00,88.43,88.47,88.43,88.46,20746.0,79.2161,79.252,79.2161,79.243,20746.0
2018-08-20 11:35:00,88.47,88.53,88.41,88.53,31463.0,79.252,79.3057,79.1982,79.3057,31463.0
2018-08-20 11:40:00,88.53,88.56,88.51,88.54,29667.0,79.3057,79.3326,79.2878,79.3147,29667.0
2018-08-20 11:45:00,88.55,88.55,88.5,88.51,18159.0,79.3236,79.3236,79.2788,79.2878,18159.0
2018-08-20 11:50:00,88.52,88.57,88.5,88.54,19192.0,79.2967,79.3415,79.2788,79.3147,19192.0
2018-08-20 11:55:00,88.53,88.55,88.47,88.47,18762.0,79.3057,79.3236,79.252,79.252,18762.0
2018-08-20 12:00:00,88.47,88.54,88.45,88.51,18994.0,79.252,79.3147,79.234,79.2878,18994.0
2018-08-20 12:05:00,88.51,88.55,88.51,88.52,24469.0,79.2878,79.3236,79.2878,79.2967,24469.0
2018-08-20 12:10:00,88.53,88.55,88.49,88.55,12758.0,79.3057,79.3236,79.2699,79.3236,12758.0
2018-08-20 12:15:00,88.55,88.56,88.52,88.52,33837.0,79.3236,79.3326,79.2967,79.2967,33837.0
2018-08-20 12:20:00,88.51,88.55,88.49,88.54,26613.0,79.2878,79.3236,79.2699,79.3147,26613.0
2018-08-20 12:25:00,88.55,88.56,88.48,88.51,17023.0,79.3236,79.3326,79.2609,79.2878,17023.0
2018-08-20 12:30:00,88.52,88.54,88.51,88.52,26937.0,79.2967,79.3147,79.2878,79.2967,26937.0
2018-08-20 12:35:00,88.52,88.55,88.51,88.53,37219.0,79.2967,79.3236,79.2878,79.3057,37219.0
2018-08-20 12:40:00,88.53,88.56,88.52,88.56,10004.0,79.3057,79.3326,79.2967,79.3326,10004.0
2018-08-20 12:45:00,88.55,88.57,88.54,88.54,12803.0,79.3236,79.3415,79.3147,79.3147,12803.0
2018-08-20 12:50:00,88.53,88.53,88.45,88.48,39536.0,79.3057,79.3057,79.234,79.2609,39536.0
2018-08-20 12:55:00,88.47,88.51,88.44,88.51,29170.0,79.252,79.2878,79.2251,79.2878,29170.0
2018-08-20 13:00:00,88.52,88.53,88.48,88.49,12729.0,79.2967,79.3057,79.2609,79.2699,12729.0
2018-08-20 13:05:00,88.48,88.51,88.46,88.5,13389.0,79.2609,79.2878,79.243,79.2788,13389.0
2018-08-20 13:10:00,88.51,88.54,88.5,88.51,20516.0,79.2878,79.3147,79.2788,79.2878,20516.0
2018-08-20 13:15:00,88.51,88.52,88.47,88.5,14005.0,79.2878,79.2967,79.252,79.2788,14005.0
2018-08-20 13:20:00,88.5,88.58,88.5,88.58,16566.0,79.2788,79.3505,79.2788,79.3505,16566.0
2018-08-20 13:25:00,88.58,88.63,88.58,88.62,10649.0,79.3505,79.3953,79.3505,79.3863,10649.0
2018-08-20 13:30:00,88.63,88.65,88.63,88.65,13549.0,79.3953,79.4132,79.3953,79.4132,13549.0
2018-08-20 13:35:00,88.64,88.65,88.63,88.63,12697.0,79.4042,79.4132,79.3953,79.3953,12697.0
2018-08-20 13:40:00,88.63,88.63,88.6,88.62,13378.0,79.3953,79.3953,79.3684,79.3863,13378.0
2018-08-20 13:45:00,88.63,88.65,88.63,88.64,7907.0,79.3953,79.4132,79.3953,79.4042,7907.0
2018-08-20 13:50:00,88.65,88.65,88.63,88.65,8147.0,79.4132,79.4132,79.3953,79.4132,8147.0
2018-08-20 13:55:00,88.64,88.7,88.62,88.69,24631.0,79.4042,79.458,79.3863,79.449,24631.0
2018-08-20 14:00:00,88.69,88.71,88.67,88.68,12110.0,79.449,79.467,79.4311,79.4401,12110.0
2018-08-20 14:05:00,88.69,88.7,88.64,88.66,47641.0,79.449,79.458,79.4042,79.4222,47641.0
2018-08-20 14:10:00,88.66,88.68,88.63,88.63,23031.0,79.4222,79.4401,79.3953,79.3953,23031.0
2018-08-20 14:15:00,88.63,88.65,88.61,88.64,11481.0,79.3953,79.4132,79.3774,79.4042,11481.0
2018-08-20 14:20:00,88.65,88.66,88.63,88.66,12160.0,79.4132,79.4222,79.3953,79.4222,12160.0
2018-08-20 14:25:00,88.65,88.69,88.65,88.68,15780.0,79.4132,79.449,79.4132,79.4401,15780.0
2018-08-20 14:30:00,88.68,88.68,88.65,88.67,22654.0,79.4401,79.4401,79.4132,79.4311,22654.0
2018-08-20 14:35:00,88.67,88.67,88.64,88.65,23398.0,79.4311,79.4311,79.4042,79.4132,23398.0
2018-08-20 14:40:00,88.65,88.65,88.59,88.6,14718.0,79.4132,79.4132,79.3595,79.3684,14718.0
2018-08-20 14:45:00,88.59,88.63,88.58,88.62,35825.0,79.3595,79.3953,79.3505,79.3863,35825.0
2018-08-20 14:50:00,88.62,88.63,88.59,88.61,17117.0,79.3863,79.3953,79.3595,79.3774,17117.0
2018-08-20 14:55:00,88.61,88.62,88.58,88.62,8840.0,79.3774,79.3863,79.3505,79.3863,8840.0
2018-08-20 15:00:00,88.61,88.62,88.58,88.58,9569.0,79.3774,79.3863,79.3505,79.3505,9569.0
2018-08-20 15:05:00,88.58,88.59,88.54,88.59,16584.0,79.3505,79.3595,79.3147,79.3595,16584.0
2018-08-20 15:10:00,88.58,88.63,88.58,88.61,24798.0,79.3505,79.3953,79.3505,79.3774,24798.0
2018-08-20 15:15:00,88.62,88.64,88.6,88.6,40006.0,79.3863,79.4042,79.3684,79.3684,40006.0
2018-08-20 15:20:00,88.61,88.61,88.55,88.56,18895.0,79.3774,79.3774,79.3236,79.3326,18895.0
2018-08-20 15:25:00,88.56,88.58,88.55,88.55,32889.0,79.3326,79.3505,79.3236,79.3236,32889.0
2018-08-20 15:30:00,88.55,88.58,88.53,88.58,20162.0,79.3236,79.3505,79.3057,79.3505,20162.0
2018-08-20 15:35:00,88.59,88.61,88.58,88.6,28784.0,79.3595,79.3774,79.3505,79.3684,28784.0
2018-08-20 15:40:00,88.59,88.6,88.56,88.6,26889.0,79.3595,79.3684,79.3326,79.3684,26889.0
2018-08-20 15:45:00,88.6,88.62,88.56,88.56,41570.0,79.3684,79.3863,79.3326,79.3326,41570.0
2018-08-20 15:50:00,88.56,88.58,88.52,88.54,74813.0,79.3326,79.3505,79.2967,79.3147,74813.0
2018-08-20 15:55:00,88.55,88.55,88.47,88.49,48449.0,79.3236,79.3236,79.252,79.2699,48449.0
2018-08-21 09:30:00,88.7,88.87,88.61,88.85,95383.0,79.458,79.6103,79.3774,79.5924,95383.0
2018-08-21 09:35:00,88.85,88.91,88.84,88.87,40533.0,79.5924,79.6461,79.5834,79.6103,40533.0
2018-08-21 09:40:00,88.87,88.95,88.86,88.92,29340.0,79.6103,79.6819,79.6013,79.6551,29340.0
2018-08-21 09:45:00,88.92,88.99,88.91,88.96,32159.0,79.6551,79.7178,79.6461,79.6909,32159.0
2018-08-21 09:50:00,88.97,89.17,88.96,89.17,46237.0,79.6999,79.879,79.6909,79.879,46237.0
2018-08-21 09:55:00,89.15,89.23,89.09,89.23,44981.0,79.8611,79.9328,79.8074,79.9328,44981.0
2018-08-21 10:00:00,89.25,89.35,89.25,89.32,62242.0,79.9507,80.0403,79.9507,80.0134,62242.0
2018-08-21 10:05:00,89.32,89.32,89.2,89.25,78740.0,80.0134,80.0134,79.9059,79.9507,78740.0
2018-08-21 10:10:00,89.26,89.32,89.23,89.23,53266.0,79.9596,80.0134,79.9328,79.9328,53266.0
2018-08-21 10:15:00,89.24,89.36,89.24,89.32,61197.0,79.9417,80.0492,79.9417,80.0134,61197.0
2018-08-21 10:20:00,89.33,89.36,89.3,89.32,28833.0,80.0224,80.0492,79.9955,80.0134,28833.0
2018-08-21 10:25:00,89.31,89.33,89.26,89.29,40662.0,80.0044,80.0224,79.9596,79.9865,40662.0
2018-08-21 10:30:00,89.28,89.4,89.28,89.39,28990.0,79.9776,80.0851,79.9776,80.0761,28990.0
2018-08-21 10:35:00,89.4,89.41,89.23,89.24,150797.0,80.0851,80.094,79.9328,79.9417,150797.0
2018-08-21 10:40:00,89.23,89.3,89.22,89.26,22667.0,79.9328,79.9955,79.9238,79.9596,22667.0
2018-08-21 10:45:00,89.27,89.28,89.21,89.26,24249.0,79.9686,79.9776,79.9149,79.9596,24249.0
2018-08-21 10:50:00,89.27,89.3,89.24,89.3,27149.0,79.9686,79.9955,79.9417,79.9955,27149.0
2018-08-21 10:55:00,89.29,89.33,89.28,89.32,22415.0,79.9865,80.0224,79.9776,80.0134,22415.0
2018-08-21 11:00:00,89.32,89.36,89.29,89.35,19743.0,80.0134,80.0492,79.9865,80.0403,19743.0
2018-08-21 11:05:00,89.34,89.35,89.28,89.29,17934.0,80.0313,80.0403,79.9776,79.9865,17934.0
2018-08-21 11:10:00,89.29,89.31,89.25,89.28,38826.0,79.9865,80.0044,79.9507,79.9776,38826.0
2018-08-21 11:15:00,89.27,89.29,89.18,89.19,27202.0,79.9686,79.9865,79.888,79.8969,27202.0
2018-08-21 11:20:00,89.19,89.27,89.18,89.26,21663.0,79.8969,79.9686,79.888,79.9596,21663.0
2018-08-21 11:25:00,89.26,89.32,89.26,89.28,25129.0,79.9596,80.0134,79.9596,79.9776,25129.0
2018-08-21 11:30:00,89.28,89.4,89.27,89.4,27007.0,79.9776,80.0851,79.9686,80.0851,27007.0
2018-08-21 11:35:00,89.39,89.52,89.39,89.49,37906.0,80.0761,80.1926,80.0761,80.1657,37906.0
2018-08-21 11:40:00,89.49,89.49,89.46,89.48,19260.0,80.1657,80.1657,80.1388,80.1567,19260.0
2018-08-21 11:45:00,89.49,89.52,89.47,89.51,20355.0,80.1657,80.1926,80.1478,80.1836,20355.0
2018-08-21 11:50:00,89.51,89.52,89.44,89.51,28833.0,80.1836,80.1926,80.1209,80.1836,28833.0
2018-08-21 11:55:00,89.5,89.56,89.49,89.53,37472.0,80.1746,80.2284,80.1657,80.2015,37472.0
2018-08-21 12:00:00,89.52,89.58,89.51,89.56,26340.0,80.1926,80.2463,80.1836,80.2284,26340.0
2018-08-21 12:05:00,89.56,89.57,89.5,89.54,30134.0,80.2284,80.2373,80.1746,80.2105,30134.0
2018-08-21 12:10:00,89.55,89.6,89.55,89.6,19893.0,80.2194,80.2642,80.2194,80.2642,19893.0
2018-08-21 12:15:00,89.59,89.63,89.58,89.61,22849.0,80.2553,80.2911,80.2463,80.2732,22849.0
2018-08-21 12:20:00,89.6,89.63,89.58,89.63,12744.0,80.2642,80.2911,80.2463,80.2911,12744.0
2018-08-21 12:25:00,89.63,89.74,89.62,89.7,36247.0,80.2911,80.3896,80.2821,80.3538,36247.0
2018-08-21 12:30:00,89.71,89.74,89.67,89.67,19390.0,80.3628,80.3896,80.3269,80.3269,19390.0
2018-08-21 12:35:00,89.68,89.72,89.64,89.71,39569.0,80.3359,80.3717,80.3001,80.3628,39569.0
2018-08-21 12:40:00,89.72,89.76,89.71,89.75,16768.0,80.3717,80.4075,80.3628,80.3986,16768.0
2018-08-21 12:45:00,89.75,89.77,89.72,89.72,38358.0,80.3986,80.4165,80.3717,80.3717,38358.0
2018-08-21 12:50:00,89.71,89.74,89.71,89.73,28968.0,80.3628,80.3896,80.3628,80.3807,28968.0
2018-08-21 12:55:00,89.72,89.74,89.65,89.66,37801.0,80.3717,80.3896,80.309,80.318,37801.0
2018-08-21 13:00:00,89.65,89.71,89.63,89.67,33359.0,80.309,80.3628,80.2911,80.3269,33359.0
2018-08-21 13:05:00,89.67,89.7,89.64,89.68,16116.0,80.3269,80.3538,80.3001,80.3359,16116.0
2018-08-21 13:10:00,89.68,89.68,89.61,89.62,31072.0,80.3359,80.3359,80.2732,80.2821,31072.0
2018-08-21 13:15:00,89.64,89.67,89.58,89.64,53619.0,80.3001,80.3269,80.2463,80.3001,53619.0
2018-08-21 13:20:00,89.62,89.7,89.62,89.7,20383.0,80.2821,80.3538,80.2821,80.3538,20383.0
2018-08-21 13:25:00,89.69,89.73,89.69,89.69,84341.0,80.3448,80.3807,80.3448,80.3448,84341.0
2018-08-21 13:30:00,89.69,89.75,89.69,89.73,25408.0,80.3448,80.3986,80.3448,80.3807,25408.0
2018-08-21 13:35:00,89.74,89.74,89.7,89.71,16846.0,80.3896,80.3896,80.3538,80.3628,16846.0
2018-08-21 13:40:00,89.72,89.81,89.71,89.78,25584.0,80.3717,80.4523,80.3628,80.4255,25584.0
2018-08-21 13:45:00,89.78,89.83,89.77,89.79,36112.0,80.4255,80.4703,80.4165,80.4344,36112.0
2018-08-21 13:50:00,89.79,89.8,89.74,89.75,21770.0,80.4344,80.4434,80.3896,80.3986,21770.0
2018-08-21 13:55:00,89.73,89.75,89.71,89.71,21975.0,80.3807,80.3986,80.3628,80.3628,21975.0
2018-08-21 14:00:00,89.71,89.74,89.68,89.69,27005.0,80.3628,80.3896,80.3359,80.3448,27005.0
2018-08-21 14:05:00,89.69,89.73,89.67,89.72,19936.0,80.3448,80.3807,80.3269,80.3717,19936.0
2018-08-21 14:10:00,89.71,89.74,89.68,89.71,28295.0,80.3628,80.3896,80.3359,80.3628,28295.0
2018-08-21 14:15:00,89.71,89.77,89.71,89.76,17766.0,80.3628,80.4165,80.3628,80.4075,17766.0
2018-08-21 14:20:00,89.76,89.8,89.76,89.79,22262.0,80.4075,80.4434,80.4075,80.4344,22262.0
2018-08-21 14:25:00,89.78,89.8,89.76,89.77,21059.0,80.4255,80.4434,80.4075,80.4165,21059.0
2018-08-21 14:30:00,89.77,89.77,89.68,89.7,25015.0,80.4165,80.4165,80.3359,80.3538,25015.0
2018-08-21 14:35:00,89.7,89.73,89.67,89.67,22890.0,80.3538,80.3807,80.3269,80.3269,22890.0
2018-08-21 14:40:00,89.66,89.71,89.65,89.66,29505.0,80.318,80.3628,80.309,80.318,29505.0
2018-08-21 14:45:00,89.66,89.66,89.58,89.59,20852.0,80.318,80.318,80.2463,80.2553,20852.0
2018-08-21 14:50:00,89.59,89.61,89.52,89.54,42495.0,80.2553,80.2732,80.1926,80.2105,42495.0
2018-08-21 14:55:00,89.52,89.59,89.52,89.58,14694.0,80.1926,80.2553,80.1926,80.2463,14694.0
2018-08-21 15:00:00,89.58,89.6,89.55,89.58,41760.0,80.2463,80.2642,80.2194,80.2463,41760.0
2018-08-21 15:05:00,89.59,89.62,89.57,89.58,15971.0,80.2553,80.2821,80.2373,80.2463,15971.0
2018-08-21 15:10:00,89.59,89.64,89.59,89.62,45168.0,80.2553,80.3001,80.2553,80.2821,45168.0
2018-08-21 15:15:00,89.62,89.63,89.57,89.61,22199.0,80.2821,80.2911,80.2373,80.2732,22199.0
2018-08-21 15:20:00,89.61,89.63,89.56,89.62,16346.0,80.2732,80.2911,80.2284,80.2821,16346.0
2018-08-21 15:25:00,89.62,89.64,89.59,89.61,19064.0,80.2821,80.3001,80.2553,80.2732,19064.0
2018-08-21 15:30:00,89.61,89.66,89.59,89.65,14276.0,80.2732,80.318,80.2553,80.309,14276.0
2018-08-21 15:35:00,89.64,89.66,89.62,89.65,21355.0,80.3001,80.318,80.2821,80.309,21355.0
2018-08-21 15:40:00,89.65,89.67,89.62,89.66,85444.0,80.309,80.3269,80.2821,80.318,85444.0
2018-08-21 15:45:00,89.66,89.66,89.58,89.6,50378.0,80.318,80.318,80.2463,80.2642,50378.0
2018-08-21 15:50:00,89.59,89.62,89.57,89.6,109523.0,80.2553,80.2821,80.2373,80.2642,109523.0
2018-08-21 15:55:00,89.6,89.62,89.55,89.55,86650.0,80.2642,80.2821,80.2194,80.2194,86650.0
2018-08-22 09:30:00,89.5,89.78,89.33,89.78,76074.0,80.1746,80.4255,80.0224,80.4255,76074.0
2018-08-22 09:35:00,89.78,89.86,89.73,89.75,28867.0,80.4255,80.4971,80.3807,80.3986,28867.0
2018-08-22 09:40:00,89.75,89.81,89.69,89.69,33001.0,80.3986,80.4523,80.3448,80.3448,33001.0
2018-08-22 09:45:00,89.68,89.69,89.6,89.61,31809.0,80.3359,80.3448,80.2642,80.2732,31809.0
2018-08-22 09:50:00,89.59,89.68,89.47,89.47,48640.0,80.2553,80.3359,80.1478,80.1478,48640.0
2018-08-22 09:55:00,89.45,89.52,89.4,89.41,16167.0,80.1298,80.1926,80.0851,80.094,16167.0
2018-08-22 10:00:00,89.42,89.47,89.37,89.46,18253.0,80.103,80.1478,80.0582,80.1388,18253.0
2018-08-22 10:05:00,89.47,89.53,89.47,89.49,25007.0,80.1478,80.2015,80.1478,80.1657,25007.0
2018-08-22 10:10:00,89.5,89.57,89.47,89.54,25264.0,80.1746,80.2373,80.1478,80.2105,25264.0
2018-08-22 10:15:00,89.55,89.56,89.47,89.5,18178.0,80.2194,80.2284,80.1478,80.1746,18178.0
2018-08-22 10:20:00,89.5,89.51,89.42,89.43,29954.0,80.1746,80.1836,80.103,80.1119,29954.0
2018-08-22 10:25:00,89.41,89.42,89.32,89.32,29882.0,80.094,80.103,80.0134,80.0134,29882.0
2018-08-22 10:30:00,89.31,89.35,89.31,89.35,10881.0,80.0044,80.0403,80.0044,80.0403,10881.0
2018-08-22 10:35:00,89.35,89.54,89.35,89.52,25644.0,80.0403,80.2105,80.0403,80.1926,25644.0
2018-08-22 10:40:00,89.52,89.55,89.46,89.55,14394.0,80.1926,80.2194,80.1388,80.2194,14394.0
2018-08-22 10:45:00,89.57,89.64,89.55,89.64,30155.0,80.2373,80.3001,80.2194,80.3001,30155.0
2018-08-22 10:50:00,89.65,89.65,89.57,89.62,28305.0,80.309,80.309,80.2373,80.2821,28305.0
2018-08-22 10:55:00,89.63,89.65,89.52,89.53,37500.0,80.2911,80.309,80.1926,80.2015,37500.0
2018-08-22 11:00:00,89.53,89.56,89.5,89.53,18609.0,80.2015,80.2284,80.1746,80.2015,18609.0
2018-08-22 11:05:00,89.54,89.57,89.46,89.52,18018.0,80.2105,80.2373,80.1388,80.1926,18018.0
2018-08-22 11:10:00,89.52,89.52,89.44,89.46,15485.0,80.1926,80.1926,80.1209,80.1388,15485.0
2018-08-22 11:15:00,89.46,89.52,89.46,89.48,13198.0,80.1388,80.1926,80.1388,80.1567,13198.0
2018-08-22 11:20:00,89.48,89.53,89.47,89.51,28223.0,80.1567,80.2015,80.1478,80.1836,28223.0
2018-08-22 11:25:00,89.52,89.6,89.51,89.59,17478.0,80.1926,80.2642,80.1836,80.2553,17478.0
2018-08-22 11:30:00,89.6,89.64,89.56,89.57,24001.0,80.2642,80.3001,80.2284,80.2373,24001.0
2018-08-22 11:35:00,89.58,89.63,89.54,89.62,11058.0,80.2463,80.2911,80.2105,80.2821,11058.0
2018-08-22 11:40:00,89.62,89.74,89.62,89.7,17291.0,80.2821,80.3896,80.2821,80.3538,17291.0
2018-08-22 11:45:00,89.7,89.76,89.68,89.68,18204.0,80.3538,80.4075,80.3359,80.3359,18204.0
2018-08-22 11:50:00,89.68,89.74,89.67,89.69,12971.0,80.3359,80.3896,80.3269,80.3448,12971.0
2018-08-22 11:55:00,89.69,89.72,89.68,89.72,65571.0,80.3448,80.3717,80.3359,80.3717,65571.0
2018-08-22 12:00:00,89.72,89.78,89.71,89.77,30238.0,80.3717,80.4255,80.3628,80.4165,30238.0
2018-08-22 12:05:00,89.77,89.78,89.7,89.75,27065.0,80.4165,80.4255,80.3538,80.3986,27065.0
2018-08-22 12:10:00,89.75,89.76,89.65,89.66,31359.0,80.3986,80.4075,80.309,80.318,31359.0
2018-08-22 12:15:00,89.67,89.7,89.66,89.69,11096.0,80.3269,80.3538,80.318,80.3448,11096.0
2018-08-22 12:20:00,89.71,89.75,89.69,89.74,17765.0,80.3628,80.3986,80.3448,80.3896,17765.0
2018-08-22 12:25:00,89.73,89.74,89.68,89.7,12264.0,80.3807,80.3896,80.3359,80.3538,12264.0
2018-08-22 12:30:00,89.69,89.7,89.63,89.65,30276.0,80.3448,80.3538,80.2911,80.309,30276.0
2018-08-22 12:35:00,89.65,89.65,89.6,89.61,10941.0,80.309,80.309,80.2642,80.2732,10941.0
2018-08-22 12:40:00,89.62,89.67,89.61,89.66,26797.0,80.2821,80.3269,80.2732,80.318,26797.0
2018-08-22 12:45:00,89.66,89.69,89.66,89.66,21120.0,80.318,80.3448,80.318,80.318,21120.0
2018-08-22 12:50:00,89.66,89.7,89.64,89.69,15611.0,80.318,80.3538,80.3001,80.3448,15611.0
2018-08-22 12:55:00,89.67,89.67,89.62,89.62,14687.0,80.3269,80.3269,80.2821,80.2821,14687.0
2018-08-22 13:00:00,89.61,89.65,89.6,89.61,18848.0,80.2732,80.309,80.2642,80.2732,18848.0
2018-08-22 13:05:00,89.62,89.63,89.57,89.58,13040.0,80.2821,80.2911,80.2373,80.2463,13040.0
2018-08-22 13:10:00,89.58,89.64,89.56,89.61,40730.0,80.2463,80.3001,80.2284,80.2732,40730.0
2018-08-22 13:15:00,89.61,89.61,89.59,89.6,8325.0,80.2732,80.2732,80.2553,80.2642,8325.0
2018-08-22 13:20:00,89.61,89.66,89.61,89.65,19409.0,80.2732,80.318,80.2732,80.309,19409.0
2018-08-22 13:25:00,89.65,89.66,89.64,89.65,13807.0,80.309,80.318,80.3001,80.309,13807.0
2018-08-22 13:30:00,89.65,89.7,89.64,89.7,14716.0,80.309,80.3538,80.3001,80.3538,14716.0
2018-08-22 13:35:00,89.7,89.75,89.66,89.73,56349.0,80.3538,80.3986,80.318,80.3807,56349.0
2018-08-22 13:40:00,89.73,89.74,89.72,89.74,14550.0,80.3807,80.3896,80.3717,80.3896,14550.0
2018-08-22 13:45:00,89.74,89.75,89.69,89.73,39404.0,80.3896,80.3986,80.3448,80.3807,39404.0
2018-08-22 13:50:00,89.72,89.73,89.7,89.71,20090.0,80.3717,80.3807,80.3538,80.3628,20090.0
2018-08-22 13:55:00,89.71,89.72,89.69,89.72,41642.0,80.3628,80.3717,80.3448,80.3717,41642.0
2018-08-22 14:00:00,89.71,89.76,89.7,89.74,35717.0,80.3628,80.4075,80.3538,80.3896,35717.0
2018-08-22 14:05:00,89.75,89.75,89.67,89.67,28107.0,80.3986,80.3986,80.3269,80.3269,28107.0
2018-08-22 14:10:00,89.66,89.67,89.62,89.65,23606.0,80.318,80.3269,80.2821,80.309,23606.0
2018-08-22 14:15:00,89.65,89.65,89.57,89.59,31175.0,80.309,80.309,80.2373,80.2553,31175.0
2018-08-22 14:20:00,89.59,89.61,89.56,89.56,49484.0,80.2553,80.2732,80.2284,80.2284,49484.0
2018-08-22 14:25:00,89.57,89.6,89.53,89.6,43089.0,80.2373,80.2642,80.2015,80.2642,43089.0
2018-08-22 14:30:00,89.59,89.6,89.56,89.58,41082.0,80.2553,80.2642,80.2284,80.2463,41082.0
2018-08-22 14:35:00,89.58,89.6,89.56,89.57,54551.0,80.2463,80.2642,80.2284,80.2373,54551.0
2018-08-22 14:40:00,89.57,89.59,89.54,89.55,20205.0,80.2373,80.2553,80.2105,80.2194,20205.0
2018-08-22 14:45:00,89.54,89.56,89.51,89.55,25696.0,80.2105,80.2284,80.1836,80.2194,25696.0
2018-08-22 14:50:00,89.55,89.59,89.55,89.58,17859.0,80.2194,80.2553,80.2194,80.2463,17859.0
2018-08-22 14:55:00,89.58,89.61,89.57,89.61,14987.0,80.2463,80.2732,80.2373,80.2732,14987.0
2018-08-22 15:00:00,89.61,89.67,89.61,89.63,22679.0,80.2732,80.3269,80.2732,80.2911,22679.0
2018-08-22 15:05:00,89.63,89.67,89.63,89.67,16374.0,80.2911,80.3269,80.2911,80.3269,16374.0
2018-08-22 15:10:00,89.67,89.68,89.65,89.66,21273.0,80.3269,80.3359,80.309,80.318,21273.0
2018-08-22 15:15:00,89.66,89.69,89.65,89.66,27903.0,80.318,80.3448,80.309,80.318,27903.0
2018-08-22 15:20:00,89.66,89.7,89.63,89.68,25912.0,80.318,80.3538,80.2911,80.3359,25912.0
2018-08-22 15:25:00,89.68,89.74,89.68,89.74,72588.0,80.3359,80.3896,80.3359,80.3896,72588.0
2018-08-22 15:30:00,89.74,89.78,89.73,89.75,85991.0,80.3896,80.4255,80.3807,80.3986,85991.0
2018-08-22 15:35:00,89.75,89.81,89.74,89.79,99726.0,80.3986,80.4523,80.3896,80.4344,99726.0
2018-08-22 15:40:00,89.79,89.8,89.76,89.78,108008.0,80.4344,80.4434,80.4075,80.4255,108008.0
2018-08-22 15:45:00,89.78,89.78,89.68,89.68,170623.0,80.4255,80.4255,80.3359,80.3359,170623.0
2018-08-22 15:50:00,89.68,89.76,89.66,89.76,114647.0,80.3359,80.4075,80.318,80.4075,114647.0
2018-08-22 15:55:00,89.76,89.77,89.7,89.72,376352.0,80.4075,80.4165,80.3538,80.3717,376352.0
2018-08-23 09:30:00,89.73,89.78,89.67,89.72,98397.0,80.3807,80.4255,80.3269,80.3717,98397.0
2018-08-23 09:35:00,89.73,89.74,89.58,89.65,34827.0,80.3807,80.3896,80.2463,80.309,34827.0
2018-08-23 09:40:00,89.65,89.7,89.59,89.62,18120.0,80.309,80.3538,80.2553,80.2821,18120.0
2018-08-23 09:45:00,89.63,89.68,89.61,89.68,23656.0,80.2911,80.3359,80.2732,80.3359,23656.0
2018-08-23 09:50:00,89.68,89.73,89.66,89.68,24368.0,80.3359,80.3807,80.318,80.3359,24368.0
2018-08-23 09:55:00,89.7,89.7,89.57,89.6,23623.0,80.3538,80.3538,80.2373,80.2642,23623.0
2018-08-23 10:00:00,89.59,89.6,89.5,89.52,50844.0,80.2553,80.2642,80.1746,80.1926,50844.0
2018-08-23 10:05:00,89.51,89.58,89.49,89.56,21324.0,80.1836,80.2463,80.1657,80.2284,21324.0
2018-08-23 10:10:00,89.56,89.61,89.55,89.59,23610.0,80.2284,80.2732,80.2194,80.2553,23610.0
2018-08-23 10:15:00,89.59,89.63,89.56,89.63,43276.0,80.2553,80.2911,80.2284,80.2911,43276.0
2018-08-23 10:20:00,89.64,89.74,89.64,89.72,17697.0,80.3001,80.3896,80.3001,80.3717,17697.0
2018-08-23 10:25:00,89.72,89.84,89.66,89.84,22211.0,80.3717,80.4792,80.318,80.4792,22211.0
2018-08-23 10:30:00,89.84,89.85,89.78,89.81,25306.0,80.4792,80.4882,80.4255,80.4523,25306.0
2018-08-23 10:35:00,89.8,89.82,89.77,89.78,27279.0,80.4434,80.4613,80.4165,80.4255,27279.0
2018-08-23 10:40:00,89.78,89.83,89.77,89.81,21280.0,80.4255,80.4703,80.4165,80.4523,21280.0
2018-08-23 10:45:00,89.82,89.83,89.67,89.69,44130.0,80.4613,80.4703,80.3269,80.3448,44130.0
2018-08-23 10:50:00,89.69,89.69,89.53,89.54,17348.0,80.3448,80.3448,80.2015,80.2105,17348.0
2018-08-23 10:55:00,89.54,89.58,89.49,89.54,25187.0,80.2105,80.2463,80.1657,80.2105,25187.0
2018-08-23 11:00:00,89.54,89.65,89.52,89.64,11566.0,80.2105,80.309,80.1926,80.3001,11566.0
2018-08-23 11:05:00,89.63,89.63,89.49,89.53,24894.0,80.2911,80.2911,80.1657,80.2015,24894.0
2018-08-23 11:10:00,89.54,89.54,89.44,89.46,14940.0,80.2105,80.2105,80.1209,80.1388,14940.0
2018-08-23 11:15:00,89.46,89.46,89.33,89.33,18791.0,80.1388,80.1388,80.0224,80.0224,18791.0
2018-08-23 11:20:00,89.32,89.4,89.27,89.38,58543.0,80.0134,80.0851,79.9686,80.0671,58543.0
2018-08-23 11:25:00,89.38,89.41,89.35,89.37,16696.0,80.0671,80.094,80.0403,80.0582,16696.0
2018-08-23 11:30:00,89.38,89.39,89.3,89.32,21970.0,80.0671,80.0761,79.9955,80.0134,21970.0
2018-08-23 11:35:00,89.31,89.31,89.22,89.22,15500.0,80.0044,80.0044,79.9238,79.9238,15500.0
2018-08-23 11:40:00,89.23,89.32,89.19,89.3,44477.0,79.9328,80.0134,79.8969,79.9955,44477.0
2018-08-23 11:45:00,89.3,89.34,89.28,89.34,14842.0,79.9955,80.0313,79.9776,80.0313,14842.0
2018-08-23 11:50:00,89.33,89.41,89.33,89.38,20721.0,80.0224,80.094,80.0224,80.0671,20721.0
2018-08-23 11:55:00,89.39,89.46,89.37,89.38,20601.0,80.0761,80.1388,80.0582,80.0671,20601.0
2018-08-23 12:00:00,89.37,89.43,89.36,89.42,29283.0,80.0582,80.1119,80.0492,80.103,29283.0
2018-08-23 12:05:00,89.43,89.55,89.42,89.53,25900.0,80.1119,80.2194,80.103,80.2015,25900.0
2018-08-23 12:10:00,89.54,89.58,89.51,89.52,14108.0,80.2105,80.2463,80.1836,80.1926,14108.0
2018-08-23 12:15:00,89.53,89.61,89.51,89.61,22759.0,80.2015,80.2732,80.1836,80.2732,22759.0
2018-08-23 12:20:00,89.62,89.69,89.6,89.68,60166.0,80.2821,80.3448,80.2642,80.3359,60166.0
2018-08-23 12:25:00,89.68,89.7,89.66,89.67,34692.0,80.3359,80.3538,80.318,80.3269,34692.0
2018-08-23 12:30:00,89.68,89.68,89.61,89.64,19661.0,80.3359,80.3359,80.2732,80.3001,19661.0
2018-08-23 12:35:00,89.63,89.65,89.57,89.59,24891.0,80.2911,80.309,80.2373,80.2553,24891.0
2018-08-23 12:40:00,89.6,89.66,89.59,89.6,11059.0,80.2642,80.318,80.2553,80.2642,11059.0
2018-08-23 12:45:00,89.62,89.62,89.56,89.57,12189.0,80.2821,80.2821,80.2284,80.2373,12189.0
2018-08-23 12:50:00,89.57,89.57,89.51,89.53,12159.0,80.2373,80.2373,80.1836,80.2015,12159.0
2018-08-23 12:55:00,89.53,89.56,89.51,89.51,10669.0,80.2015,80.2284,80.1836,80.1836,10669.0
2018-08-23 13:00:00,89.52,89.52,89.48,89.5,15113.0,80.1926,80.1926,80.1567,80.1746,15113.0
2018-08-23 13:05:00,89.5,89.52,89.48,89.52,72573.0,80.1746,80.1926,80.1567,80.1926,72573.0
2018-08-23 13:10:00,89.52,89.52,89.46,89.48,38158.0,80.1926,80.1926,80.1388,80.1567,38158.0
2018-08-23 13:15:00,89.47,89.48,89.44,89.47,11327.0,80.1478,80.1567,80.1209,80.1478,11327.0
2018-08-23 13:20:00,89.47,89.49,89.44,89.45,16549.0,80.1478,80.1657,80.1209,80.1298,16549.0
2018-08-23 13:25:00,89.45,89.46,89.42,89.46,14156.0,80.1298,80.1388,80.103,80.1388,14156.0
2018-08-23 13:30:00,89.46,89.47,89.42,89.44,13693.0,80.1388,80.1478,80.103,80.1209,13693.0
2018-08-23 13:35:00,89.44,89.44,89.39,89.43,25279.0,80.1209,80.1209,80.0761,80.1119,25279.0
2018-08-23 13:40:00,89.43,89.48,89.41,89.48,36555.0,80.1119,80.1567,80.094,80.1567,36555.0
2018-08-23 13:45:00,89.47,89.47,89.41,89.42,10957.0,80.1478,80.1478,80.094,80.103,10957.0
2018-08-23 13:50:00,89.43,89.43,89.37,89.37,151303.0,80.1119,80.1119,80.0582,80.0582,151303.0
2018-08-23 13:55:00,89.38,89.39,89.36,89.37,22640.0,80.0671,80.0761,80.0492,80.0582,22640.0
2018-08-23 14:00:00,89.37,89.45,89.36,89.45,118183.0,80.0582,80.1298,80.0492,80.1298,118183.0
2018-08-23 14:05:00,89.45,89.52,89.45,89.49,44917.0,80.1298,80.1926,80.1298,80.1657,44917.0
2018-08-23 14:10:00,89.49,89.53,89.49,89.53,14465.0,80.1657,80.2015,80.1657,80.2015,14465.0
2018-08-23 14:15:00,89.53,89.53,89.5,89.52,13609.0,80.2015,80.2015,80.1746,80.1926,13609.0
2018-08-23 14:20:00,89.52,89.56,89.52,89.56,23300.0,80.1926,80.2284,80.1926,80.2284,23300.0
2018-08-23 14:25:00,89.55,89.58,89.55,89.56,20947.0,80.2194,80.2463,80.2194,80.2284,20947.0
2018-08-23 14:30:00,89.57,89.58,89.54,89.55,29051.0,80.2373,80.2463,80.2105,80.2194,29051.0
2018-08-23 14:35:00,89.55,89.56,89.52,89.56,20969.0,80.2194,80.2284,80.1926,80.2284,20969.0
2018-08-23 14:40:00,89.55,89.58,89.54,89.57,15188.0,80.2194,80.2463,80.2105,80.2373,15188.0
2018-08-23 14:45:00,89.58,89.58,89.55,89.56,17529.0,80.2463,80.2463,80.2194,80.2284,17529.0
2018-08-23 14:50:00,89.55,89.56,89.52,89.54,22681.0,80.2194,80.2284,80.1926,80.2105,22681.0
2018-08-23 14:55:00,89.55,89.57,89.54,89.57,25628.0,80.2194,80.2373,80.2105,80.2373,25628.0
2018-08-23 15:00:00,89.56,89.6,89.56,89.58,44760.0,80.2284,80.2642,80.2284,80.2463,44760.0
2018-08-23 15:05:00,89.57,89.63,89.57,89.62,40469.0,80.2373,80.2911,80.2373,80.2821,40469.0
2018-08-23 15:10:00,89.63,89.67,89.62,89.64,48519.0,80.2911,80.3269,80.2821,80.3001,48519.0
2018-08-23 15:15:00,89.63,89.65,89.6,89.61,17833.0,80.2911,80.309,80.2642,80.2732,17833.0
2018-08-23 15:20:00,89.61,89.62,89.57,89.6,36452.0,80.2732,80.2821,80.2373,80.2642,36452.0
2018-08-23 15:25:00,89.6,89.62,89.58,89.61,23759.0,80.2642,80.2821,80.2463,80.2732,23759.0
2018-08-23 15:30:00,89.61,89.61,89.58,89.58,33347.0,80.2732,80.2732,80.2463,80.2463,33347.0
2018-08-23 15:35:00,89.59,89.59,89.53,89.56,42136.0,80.2553,80.2553,80.2015,80.2284,42136.0
2018-08-23 15:40:00,89.56,89.58,89.49,89.5,90218.0,80.2284,80.2463,80.1657,80.1746,90218.0
2018-08-23 15:45:00,89.49,89.5,89.44,89.5,97361.0,80.1657,80.1746,80.1209,80.1746,97361.0
2018-08-23 15:50:00,89.49,89.5,89.44,89.44,84334.0,80.1657,80.1746,80.1209,80.1209,84334.0
2018-08-23 15:55:00,89.44,89.5,89.44,89.48,145342.0,80.1209,80.1746,80.1209,80.1567,145342.0
2018-08-24 09:30:00,89.67,89.76,89.6,89.69,112022.0,80.3269,80.4075,80.2642,80.3448,112022.0
2018-08-24 09:35:00,89.68,89.76,89.66,89.73,35535.0,80.3359,80.4075,80.318,80.3807,35535.0
2018-08-24 09:40:00,89.74,89.74,89.64,89.64,35862.0,80.3896,80.3896,80.3001,80.3001,35862.0
2018-08-24 09:45:00,89.64,89.65,89.53,89.64,23521.0,80.3001,80.309,80.2015,80.3001,23521.0
2018-08-24 09:50:00,89.63,89.73,89.62,89.66,18907.0,80.2911,80.3807,80.2821,80.318,18907.0
2018-08-24 09:55:00,89.64,89.64,89.56,89.57,24859.0,80.3001,80.3001,80.2284,80.2373,24859.0
2018-08-24 10:00:00,89.59,89.76,89.59,89.66,34360.0,80.2553,80.4075,80.2553,80.318,34360.0
2018-08-24 10:05:00,89.66,89.66,89.54,89.63,27444.0,80.318,80.318,80.2105,80.2911,27444.0
2018-08-24 10:10:00,89.64,89.71,89.58,89.68,19699.0,80.3001,80.3628,80.2463,80.3359,19699.0
2018-08-24 10:15:00,89.67,89.77,89.67,89.69,52093.0,80.3269,80.4165,80.3269,80.3448,52093.0
2018-08-24 10:20:00,89.7,89.75,89.69,89.71,20407.0,80.3538,80.3986,80.3448,80.3628,20407.0
2018-08-24 10:25:00,89.72,89.72,89.66,89.71,14734.0,80.3717,80.3717,80.318,80.3628,14734.0
2018-08-24 10:30:00,89.72,89.75,89.68,89.73,29400.0,80.3717,80.3986,80.3359,80.3807,29400.0
2018-08-24 10:35:00,89.73,89.83,89.73,89.78,31980.0,80.3807,80.4703,80.3807,80.4255,31980.0
2018-08-24 10:40:00,89.78,89.8,89.73,89.79,31228.0,80.4255,80.4434,80.3807,80.4344,31228.0
2018-08-24 10:45:00,89.8,89.84,89.78,89.8,31765.0,80.4434,80.4792,80.4255,80.4434,31765.0
2018-08-24 10:50:00,89.8,89.8,89.68,89.69,39649.0,80.4434,80.4434,80.3359,80.3448,39649.0
2018-08-24 10:55:00,89.68,89.71,89.66,89.68,22296.0,80.3359,80.3628,80.318,80.3359,22296.0
2018-08-24 11:00:00,89.67,89.72,89.64,89.69,51962.0,80.3269,80.3717,80.3001,80.3448,51962.0
2018-08-24 11:05:00,89.68,89.72,89.65,89.69,37543.0,80.3359,80.3717,80.309,80.3448,37543.0
2018-08-24 11:10:00,89.69,89.72,89.66,89.71,23767.0,80.3448,80.3717,80.318,80.3628,23767.0
2018-08-24 11:15:00,89.7,89.74,89.68,89.74,13727.0,80.3538,80.3896,80.3359,80.3896,13727.0
2018-08-24 11:20:00,89.75,89.75,89.64,89.65,34175.0,80.3986,80.3986,80.3001,80.309,34175.0
2018-08-24 11:25:00,89.65,89.68,89.61,89.64,21485.0,80.309,80.3359,80.2732,80.3001,21485.0
2018-08-24 11:30:00,89.64,89.67,89.6,89.66,42644.0,80.3001,80.3269,80.2642,80.318,42644.0
2018-08-24 11:35:00,89.67,89.7,89.6,89.61,26970.0,80.3269,80.3538,80.2642,80.2732,26970.0
2018-08-24 11:40:00,89.61,89.62,89.57,89.6,17576.0,80.2732,80.2821,80.2373,80.2642,17576.0
2018-08-24 11:45:00,89.6,89.61,89.55,89.61,13578.0,80.2642,80.2732,80.2194,80.2732,13578.0
2018-08-24 11:50:00,89.61,89.64,89.6,89.62,20988.0,80.2732,80.3001,80.2642,80.2821,20988.0
2018-08-24 11:55:00,89.62,89.68,89.61,89.67,22138.0,80.2821,80.3359,80.2732,80.3269,22138.0
2018-08-24 12:00:00,89.67,89.72,89.65,89.71,19916.0,80.3269,80.3717,80.309,80.3628,19916.0
2018-08-24 12:05:00,89.71,89.71,89.67,89.71,18544.0,80.3628,80.3628,80.3269,80.3628,18544.0
2018-08-24 12:10:00,89.72,89.76,89.71,89.73,32592.0,80.3717,80.4075,80.3628,80.3807,32592.0
2018-08-24 12:15:00,89.73,89.77,89.73,89.75,28234.0,80.3807,80.4165,80.3807,80.3986,28234.0
2018-08-24 12:20:00,89.74,89.74,89.71,89.73,15381.0,80.3896,80.3896,80.3628,80.3807,15381.0
2018-08-24 12:25:00,89.74,89.8,89.74,89.78,10998.0,80.3896,80.4434,80.3896,80.4255,10998.0
2018-08-24 12:30:00,89.77,89.8,89.75,89.77,25995.0,80.4165,80.4434,80.3986,80.4165,25995.0
2018-08-24 12:35:00,89.76,89.79,89.75,89.79,16506.0,80.4075,80.4344,80.3986,80.4344,16506.0
2018-08-24 12:40:00,89.79,89.81,89.78,89.8,78058.0,80.4344,80.4523,80.4255,80.4434,78058.0
2018-08-24 12:45:00,89.81,89.82,89.8,89.82,9167.0,80.4523,80.4613,80.4434,80.4613,9167.0
2018-08-24 12:50:00,89.83,89.84,89.8,89.83,17574.0,80.4703,80.4792,80.4434,80.4703,17574.0
2018-08-24 12:55:00,89.83,89.83,89.79,89.82,9851.0,80.4703,80.4703,80.4344,80.4613,9851.0
2018-08-24 13:00:00,89.82,89.83,89.81,89.81,15903.0,80.4613,80.4703,80.4523,80.4523,15903.0
2018-08-24 13:05:00,89.82,89.83,89.77,89.77,14870.0,80.4613,80.4703,80.4165,80.4165,14870.0
2018-08-24 13:10:00,89.76,89.76,89.68,89.68,14754.0,80.4075,80.4075,80.3359,80.3359,14754.0
2018-08-24 13:15:00,89.68,89.72,89.67,89.71,18167.0,80.3359,80.3717,80.3269,80.3628,18167.0
2018-08-24 13:20:00,89.72,89.72,89.68,89.7,9907.0,80.3717,80.3717,80.3359,80.3538,9907.0
2018-08-24 13:25:00,89.69,89.7,89.67,89.68,12105.0,80.3448,80.3538,80.3269,80.3359,12105.0
2018-08-24 13:30:00,89.67,89.67,89.63,89.65,22685.0,80.3269,80.3269,80.2911,80.309,22685.0
2018-08-24 13:35:00,89.65,89.66,89.61,89.62,34812.0,80.309,80.318,80.2732,80.2821,34812.0
2018-08-24 13:40:00,89.61,89.61,89.5,89.53,30352.0,80.2732,80.2732,80.1746,80.2015,30352.0
2018-08-24 13:45:00,89.52,89.56,89.51,89.56,16791.0,80.1926,80.2284,80.1836,80.2284,16791.0
2018-08-24 13:50:00,89.55,89.57,89.54,89.55,15946.0,80.2194,80.2373,80.2105,80.2194,15946.0
2018-08-24 13:55:00,89.56,89.62,89.56,89.61,26201.0,80.2284,80.2821,80.2284,80.2732,26201.0
2018-08-24 14:00:00,89.61,89.61,89.58,89.59,25966.0,80.2732,80.2732,80.2463,80.2553,25966.0
2018-08-24 14:05:00,89.59,89.64,89.58,89.63,21805.0,80.2553,80.3001,80.2463,80.2911,21805.0
2018-08-24 14:10:00,89.64,89.66,89.62,89.66,19792.0,80.3001,80.318,80.2821,80.318,19792.0
2018-08-24 14:15:00,89.65,89.68,89.64,89.65,27129.0,80.309,80.3359,80.3001,80.309,27129.0
2018-08-24 14:20:00,89.65,89.67,89.63,89.65,47902.0,80.309,80.3269,80.2911,80.309,47902.0
2018-08-24 14:25:00,89.65,89.69,89.63,89.68,36751.0,80.309,80.3448,80.2911,80.3359,36751.0
2018-08-24 14:30:00,89.68,89.69,89.64,89.68,32737.0,80.3359,80.3448,80.3001,80.3359,32737.0
2018-08-24 14:35:00,89.69,89.7,89.66,89.67,15125.0,80.3448,80.3538,80.318,80.3269,15125.0
2018-08-24 14:40:00,89.67,89.72,89.67,89.71,8628.0,80.3269,80.3717,80.3269,80.3628,8628.0
2018-08-24 14:45:00,89.72,89.73,89.71,89.71,30472.0,80.3717,80.3807,80.3628,80.3628,30472.0
2018-08-24 14:50:00,89.7,89.72,89.68,89.69,11303.0,80.3538,80.3717,80.3359,80.3448,11303.0
2018-08-24 14:55:00,89.68,89.73,89.68,89.71,16709.0,80.3359,80.3807,80.3359,80.3628,16709.0
2018-08-24 15:00:00,89.71,89.74,89.71,89.74,18179.0,80.3628,80.3896,80.3628,80.3896,18179.0
2018-08-24 15:05:00,89.73,89.74,89.71,89.72,22880.0,80.3807,80.3896,80.3628,80.3717,22880.0
2018-08-24 15:10:00,89.73,89.77,89.72,89.77,17067.0,80.3807,80.4165,80.3717,80.4165,17067.0
2018-08-24 15:15:00,89.77,89.8,89.77,89.79,20499.0,80.4165,80.4434,80.4165,80.4344,20499.0
2018-08-24 15:20:00,89.79,89.81,89.78,89.8,36703.0,80.4344,80.4523,80.4255,80.4434,36703.0
2018-08-24 15:25:00,89.8,89.81,89.78,89.81,23331.0,80.4434,80.4523,80.4255,80.4523,23331.0
2018-08-24 15:30:00,89.8,89.85,89.78,89.85,34211.0,80.4434,80.4882,80.4255,80.4882,34211.0
2018-08-24 15:35:00,89.86,89.87,89.83,89.87,23022.0,80.4971,80.5061,80.4703,80.5061,23022.0
2018-08-24 15:40:00,89.88,89.88,89.85,89.86,21111.0,80.515,80.515,80.4882,80.4971,21111.0
2018-08-24 15:45:00,89.86,89.86,89.82,89.82,60419.0,80.4971,80.4971,80.4613,80.4613,60419.0
2018-08-24 15:50:00,89.82,89.83,89.77,89.8,45318.0,80.4613,80.4703,80.4165,80.4434,45318.0
2018-08-24 15:55:00,89.8,89.82,89.76,89.77,110406.0,80.4434,80.4613,80.4075,80.4165,110406.0
2018-08-27 09:30:00,90.08,90.2,90.03,90.12,153482.0,80.6942,80.8017,80.6494,80.73,153482.0
2018-08-27 09:35:00,90.14,90.18,90.08,90.16,50537.0,80.748,80.7838,80.6942,80.7659,50537.0
2018-08-27 09:40:00,90.14,90.29,90.11,90.26,59921.0,80.748,80.8823,80.7211,80.8555,59921.0
2018-08-27 09:45:00,90.25,90.32,90.24,90.26,24850.0,80.8465,80.9092,80.8375,80.8555,24850.0
2018-08-27 09:50:00,90.25,90.31,90.22,90.31,27502.0,80.8465,80.9002,80.8196,80.9002,27502.0
2018-08-27 09:55:00,90.32,90.39,90.29,90.38,20127.0,80.9092,80.9719,80.8823,80.9629,20127.0
2018-08-27 10:00:00,90.4,90.43,90.36,90.4,22102.0,80.9809,81.0077,80.945,80.9809,22102.0
2018-08-27 10:05:00,90.4,90.49,90.4,90.48,24254.0,80.9809,81.0615,80.9809,81.0525,24254.0
2018-08-27 10:10:00,90.48,90.5,90.44,90.5,32153.0,81.0525,81.0704,81.0167,81.0704,32153.0
2018-08-27 10:15:00,90.5,90.52,90.46,90.5,29607.0,81.0704,81.0884,81.0346,81.0704,29607.0
2018-08-27 10:20:00,90.49,90.55,90.45,90.55,24562.0,81.0615,81.1152,81.0257,81.1152,24562.0
2018-08-27 10:25:00,90.55,90.56,90.45,90.46,38372.0,81.1152,81.1242,81.0257,81.0346,38372.0
2018-08-27 10:30:00,90.47,90.48,90.39,90.42,23487.0,81.0436,81.0525,80.9719,80.9988,23487.0
2018-08-27 10:35:00,90.43,90.43,90.32,90.32,17808.0,81.0077,81.0077,80.9092,80.9092,17808.0
2018-08-27 10:40:00,90.31,90.31,90.24,90.26,20842.0,80.9002,80.9002,80.8375,80.8555,20842.0
2018-08-27 10:45:00,90.24,90.27,90.16,90.2,34530.0,80.8375,80.8644,80.7659,80.8017,34530.0
2018-08-27 10:50:00,90.2,90.26,90.19,90.26,58592.0,80.8017,80.8555,80.7927,80.8555,58592.0
2018-08-27 10:55:00,90.25,90.33,90.24,90.33,29699.0,80.8465,80.9182,80.8375,80.9182,29699.0
2018-08-27 11:00:00,90.33,90.38,90.33,90.34,37240.0,80.9182,80.9629,80.9182,80.9271,37240.0
2018-08-27 11:05:00,90.34,90.35,90.22,90.25,43164.0,80.9271,80.9361,80.8196,80.8465,43164.0
2018-08-27 11:10:00,90.26,90.33,90.25,90.33,29572.0,80.8555,80.9182,80.8465,80.9182,29572.0
2018-08-27 11:15:00,90.33,90.35,90.29,90.31,36841.0,80.9182,80.9361,80.8823,80.9002,36841.0
2018-08-27 11:20:00,90.3,90.34,90.28,90.31,45357.0,80.8913,80.9271,80.8734,80.9002,45357.0
2018-08-27 11:25:00,90.31,90.36,90.27,90.33,36335.0,80.9002,80.945,80.8644,80.9182,36335.0
2018-08-27 11:30:00,90.32,90.38,90.31,90.33,42103.0,80.9092,80.9629,80.9002,80.9182,42103.0
2018-08-27 11:35:00,90.33,90.34,90.25,90.25,47719.0,80.9182,80.9271,80.8465,80.8465,47719.0
2018-08-27 11:40:00,90.25,90.29,90.24,90.28,49316.0,80.8465,80.8823,80.8375,80.8734,49316.0
2018-08-27 11:45:00,90.27,90.34,90.26,90.32,32215.0,80.8644,80.9271,80.8555,80.9092,32215.0
2018-08-27 11:50:00,90.33,90.41,90.33,90.37,64163.0,80.9182,80.9898,80.9182,80.954,64163.0
2018-08-27 11:55:00,90.37,90.43,90.35,90.41,18160.0,80.954,81.0077,80.9361,80.9898,18160.0
2018-08-27 12:00:00,90.41,90.43,90.38,90.4,29679.0,80.9898,81.0077,80.9629,80.9809,29679.0
2018-08-27 12:05:00,90.4,90.41,90.35,90.37,9441.0,80.9809,80.9898,80.9361,80.954,9441.0
2018-08-27 12:10:00,90.38,90.39,90.31,90.32,23359.0,80.9629,80.9719,80.9002,80.9092,23359.0
2018-08-27 12:15:00,90.31,90.35,90.28,90.32,19067.0,80.9002,80.9361,80.8734,80.9092,19067.0
2018-08-27 12:20:00,90.33,90.33,90.3,90.31,25874.0,80.9182,80.9182,80.8913,80.9002,25874.0
2018-08-27 12:25:00,90.3,90.31,90.14,90.15,66795.0,80.8913,80.9002,80.748,80.7569,66795.0
2018-08-27 12:30:00,90.16,90.2,90.15,90.18,92716.0,80.7659,80.8017,80.7569,80.7838,92716.0
2018-08-27 12:35:00,90.18,90.22,90.16,90.2,42000.0,80.7838,80.8196,80.7659,80.8017,42000.0
2018-08-27 12:40:00,90.21,90.22,90.18,90.21,96053.0,80.8107,80.8196,80.7838,80.8107,96053.0
2018-08-27 12:45:00,90.2,90.23,90.17,90.2,42148.0,80.8017,80.8286,80.7748,80.8017,42148.0
2018-08-27 12:50:00,90.19,90.21,90.16,90.17,39683.0,80.7927,80.8107,80.7659,80.7748,39683.0
2018-08-27 12:55:00,90.17,90.17,90.13,90.16,51228.0,80.7748,80.7748,80.739,80.7659,51228.0
2018-08-27 13:00:00,90.16,90.17,90.1,90.11,76975.0,80.7659,80.7748,80.7121,80.7211,76975.0
2018-08-27 13:05:00,90.1,90.11,90.0,90.0,70425.0,80.7121,80.7211,80.6225,80.6225,70425.0
2018-08-27 13:10:00,90.0,90.05,89.98,90.04,55934.0,80.6225,80.6673,80.6046,80.6584,55934.0
2018-08-27 13:15:00,90.04,90.06,90.04,90.05,44319.0,80.6584,80.6763,80.6584,80.6673,44319.0
2018-08-27 13:20:00,90.04,90.05,90.0,90.02,56333.0,80.6584,80.6673,80.6225,80.6405,56333.0
2018-08-27 13:25:00,90.01,90.01,89.95,89.96,34129.0,80.6315,80.6315,80.5778,80.5867,34129.0
2018-08-27 13:30:00,89.96,90.0,89.93,89.95,48518.0,80.5867,80.6225,80.5598,80.5778,48518.0
2018-08-27 13:35:00,89.95,90.03,89.92,90.02,53599.0,80.5778,80.6494,80.5509,80.6405,53599.0
2018-08-27 13:40:00,90.02,90.02,89.96,89.97,29758.0,80.6405,80.6405,80.5867,80.5957,29758.0
2018-08-27 13:45:00,89.97,89.97,89.95,89.97,56444.0,80.5957,80.5957,80.5778,80.5957,56444.0
2018-08-27 13:50:00,89.97,90.04,89.93,90.04,50668.0,80.5957,80.6584,80.5598,80.6584,50668.0
2018-08-27 13:55:00,90.04,90.1,90.02,90.07,41231.0,80.6584,80.7121,80.6405,80.6852,41231.0
2018-08-27 14:00:00,90.07,90.17,90.07,90.14,26739.0,80.6852,80.7748,80.6852,80.748,26739.0
2018-08-27 14:05:00,90.14,90.15,90.09,90.09,126490.0,80.748,80.7569,80.7032,80.7032,126490.0
2018-08-27 14:10:00,90.1,90.1,90.03,90.03,72562.0,80.7121,80.7121,80.6494,80.6494,72562.0
2018-08-27 14:15:00,90.04,90.08,89.98,89.99,71574.0,80.6584,80.6942,80.6046,80.6136,71574.0
2018-08-27 14:20:00,89.99,90.01,89.97,89.97,44256.0,80.6136,80.6315,80.5957,80.5957,44256.0
2018-08-27 14:25:00,89.96,90.0,89.95,90.0,80499.0,80.5867,80.6225,80.5778,80.6225,80499.0
2018-08-27 14:30:00,90.0,90.03,89.99,89.99,64986.0,80.6225,80.6494,80.6136,80.6136,64986.0
2018-08-27 14:35:00,89.99,90.03,89.98,89.98,43575.0,80.6136,80.6494,80.6046,80.6046,43575.0
2018-08-27 14:40:00,89.98,89.99,89.93,89.93,24552.0,80.6046,80.6136,80.5598,80.5598,24552.0
2018-08-27 14:45:00,89.92,89.93,89.87,89.91,61547.0,80.5509,80.5598,80.5061,80.5419,61547.0
2018-08-27 14:50:00,89.91,89.91,89.85,89.86,50581.0,80.5419,80.5419,80.4882,80.4971,50581.0
2018-08-27 14:55:00,89.86,89.9,89.85,89.9,46977.0,80.4971,80.533,80.4882,80.533,46977.0
2018-08-27 15:00:00,89.9,89.94,89.88,89.92,48361.0,80.533,80.5688,80.515,80.5509,48361.0
2018-08-27 15:05:00,89.91,89.92,89.88,89.89,52861.0,80.5419,80.5509,80.515,80.524,52861.0
2018-08-27 15:10:00,89.89,89.89,89.81,89.86,79053.0,80.524,80.524,80.4523,80.4971,79053.0
2018-08-27 15:15:00,89.86,89.86,89.75,89.76,61104.0,80.4971,80.4971,80.3986,80.4075,61104.0
2018-08-27 15:20:00,89.75,89.81,89.75,89.78,57235.0,80.3986,80.4523,80.3986,80.4255,57235.0
2018-08-27 15:25:00,89.79,89.84,89.78,89.84,58658.0,80.4344,80.4792,80.4255,80.4792,58658.0
2018-08-27 15:30:00,89.83,89.85,89.81,89.83,66027.0,80.4703,80.4882,80.4523,80.4703,66027.0
2018-08-27 15:35:00,89.83,89.83,89.8,89.81,97984.0,80.4703,80.4703,80.4434,80.4523,97984.0
2018-08-27 15:40:00,89.81,89.85,89.79,89.83,84068.0,80.4523,80.4882,80.4344,80.4703,84068.0
2018-08-27 15:45:00,89.82,89.82,89.77,89.81,64388.0,80.4613,80.4613,80.4165,80.4523,64388.0
2018-08-27 15:50:00,89.8,89.81,89.76,89.76,60796.0,80.4434,80.4523,80.4075,80.4075,60796.0
2018-08-27 15:55:00,89.76,89.84,89.75,89.84,206222.0,80.4075,80.4792,80.3986,80.4792,206222.0
2018-08-28 09:30:00,90.09,90.2,90.06,90.12,95179.0,80.7032,80.8017,80.6763,80.73,95179.0
2018-08-28 09:35:00,90.13,90.25,90.06,90.24,55426.0,80.739,80.8465,80.6763,80.8375,55426.0
2018-08-28 09:40:00,90.24,90.29,90.08,90.1,42547.0,80.8375,80.8823,80.6942,80.7121,42547.0
2018-08-28 09:45:00,90.11,90.11,89.98,90.01,40563.0,80.7211,80.7211,80.6046,80.6315,40563.0
2018-08-28 09:50:00,90.02,90.05,89.97,90.04,68167.0,80.6405,80.6673,80.5957,80.6584,68167.0
2018-08-28 09:55:00,90.02,90.1,90.02,90.06,55300.0,80.6405,80.7121,80.6405,80.6763,55300.0
2018-08-28 10:00:00,90.07,90.12,90.03,90.07,20245.0,80.6852,80.73,80.6494,80.6852,20245.0
2018-08-28 10:05:00,90.07,90.12,90.06,90.09,44649.0,80.6852,80.73,80.6763,80.7032,44649.0
2018-08-28 10:10:00,90.08,90.15,90.08,90.12,49715.0,80.6942,80.7569,80.6942,80.73,49715.0
2018-08-28 10:15:00,90.12,90.12,90.0,90.03,47426.0,80.73,80.73,80.6225,80.6494,47426.0
2018-08-28 10:20:00,90.03,90.06,89.91,89.93,51049.0,80.6494,80.6763,80.5419,80.5598,51049.0
2018-08-28 10:25:00,89.91,89.95,89.88,89.89,71054.0,80.5419,80.5778,80.515,80.524,71054.0
2018-08-28 10:30:00,89.88,89.88,89.82,89.86,38990.0,80.515,80.515,80.4613,80.4971,38990.0
2018-08-28 10:35:00,89.86,89.95,89.86,89.89,31739.0,80.4971,80.5778,80.4971,80.524,31739.0
2018-08-28 10:40:00,89.89,89.95,89.84,89.86,53568.0,80.524,80.5778,80.4792,80.4971,53568.0
2018-08-28 10:45:00,89.86,89.89,89.81,89.85,22165.0,80.4971,80.524,80.4523,80.4882,22165.0
2018-08-28 10:50:00,89.85,89.95,89.82,89.91,24240.0,80.4882,80.5778,80.4613,80.5419,24240.0
2018-08-28 10:55:00,89.91,89.95,89.88,89.91,73337.0,80.5419,80.5778,80.515,80.5419,73337.0
2018-08-28 11:00:00,89.91,89.95,89.86,89.87,53228.0,80.5419,80.5778,80.4971,80.5061,53228.0
2018-08-28 11:05:00,89.87,89.88,89.84,89.88,24055.0,80.5061,80.515,80.4792,80.515,24055.0
2018-08-28 11:10:00,89.87,89.95,89.87,89.92,79831.0,80.5061,80.5778,80.5061,80.5509,79831.0
2018-08-28 11:15:00,89.92,89.96,89.91,89.93,17864.0,80.5509,80.5867,80.5419,80.5598,17864.0
2018-08-28 11:20:00,89.94,90.05,89.93,90.03,25074.0,80.5688,80.6673,80.5598,80.6494,25074.0
2018-08-28 11:25:00,90.02,90.06,89.99,90.05,22464.0,80.6405,80.6763,80.6136,80.6673,22464.0
2018-08-28 11:30:00,90.06,90.06,89.9,89.9,18088.0,80.6763,80.6763,80.533,80.533,18088.0
2018-08-28 11:35:00,89.9,89.9,89.78,89.78,56950.0,80.533,80.533,80.4255,80.4255,56950.0
2018-08-28 11:40:00,89.79,89.79,89.72,89.74,21569.0,80.4344,80.4344,80.3717,80.3896,21569.0
2018-08-28 11:45:00,89.75,89.8,89.69,89.7,21200.0,80.3986,80.4434,80.3448,80.3538,21200.0
2018-08-28 11:50:00,89.69,89.71,89.62,89.64,26485.0,80.3448,80.3628,80.2821,80.3001,26485.0
2018-08-28 11:55:00,89.64,89.64,89.53,89.54,27554.0,80.3001,80.3001,80.2015,80.2105,27554.0
2018-08-28 12:00:00,89.53,89.56,89.48,89.51,48582.0,80.2015,80.2284,80.1567,80.1836,48582.0
2018-08-28 12:05:00,89.51,89.6,89.5,89.58,29884.0,80.1836,80.2642,80.1746,80.2463,29884.0
2018-08-28 12:10:00,89.57,89.67,89.57,89.67,20383.0,80.2373,80.3269,80.2373,80.3269,20383.0
2018-08-28 12:15:00,89.66,89.71,89.66,89.71,25882.0,80.318,80.3628,80.318,80.3628,25882.0
2018-08-28 12:20:00,89.71,89.72,89.65,89.69,15327.0,80.3628,80.3717,80.309,80.3448,15327.0
2018-08-28 12:25:00,89.7,89.7,89.61,89.62,19589.0,80.3538,80.3538,80.2732,80.2821,19589.0
2018-08-28 12:30:00,89.63,89.68,89.62,89.67,14328.0,80.2911,80.3359,80.2821,80.3269,14328.0
2018-08-28 12:35:00,89.67,89.71,89.66,89.7,14432.0,80.3269,80.3628,80.318,80.3538,14432.0
2018-08-28 12:40:00,89.7,89.71,89.69,89.7,20690.0,80.3538,80.3628,80.3448,80.3538,20690.0
2018-08-28 12:45:00,89.7,89.72,89.68,89.72,16437.0,80.3538,80.3717,80.3359,80.3717,16437.0
2018-08-28 12:50:00,89.72,89.74,89.69,89.7,23341.0,80.3717,80.3896,80.3448,80.3538,23341.0
2018-08-28 12:55:00,89.7,89.73,89.69,89.71,30794.0,80.3538,80.3807,80.3448,80.3628,30794.0
2018-08-28 13:00:00,89.72,89.75,89.7,89.75,18209.0,80.3717,80.3986,80.3538,80.3986,18209.0
2018-08-28 13:05:00,89.75,89.76,89.72,89.76,11591.0,80.3986,80.4075,80.3717,80.4075,11591.0
2018-08-28 13:10:00,89.75,89.76,89.75,89.75,8237.0,80.3986,80.4075,80.3986,80.3986,8237.0
2018-08-28 13:15:00,89.76,89.79,89.75,89.77,16118.0,80.4075,80.4344,80.3986,80.4165,16118.0
2018-08-28 13:20:00,89.77,89.78,89.74,89.74,21828.0,80.4165,80.4255,80.3896,80.3896,21828.0
2018-08-28 13:25:00,89.74,89.74,89.6,89.62,26917.0,80.3896,80.3896,80.2642,80.2821,26917.0
2018-08-28 13:30:00,89.62,89.67,89.6,89.67,43178.0,80.2821,80.3269,80.2642,80.3269,43178.0
2018-08-28 13:35:00,89.67,89.77,89.67,89.76,15320.0,80.3269,80.4165,80.3269,80.4075,15320.0
2018-08-28 13:40:00,89.76,89.81,89.76,89.78,20541.0,80.4075,80.4523,80.4075,80.4255,20541.0
2018-08-28 13:45:00,89.79,89.79,89.76,89.78,11548.0,80.4344,80.4344,80.4075,80.4255,11548.0
2018-08-28 13:50:00,89.77,89.8,89.76,89.76,10820.0,80.4165,80.4434,80.4075,80.4075,10820.0
2018-08-28 13:55:00,89.76,89.77,89.73,89.74,16500.0,80.4075,80.4165,80.3807,80.3896,16500.0
2018-08-28 14:00:00,89.74,89.79,89.74,89.78,11765.0,80.3896,80.4344,80.3896,80.4255,11765.0
2018-08-28 14:05:00,89.79,89.81,89.78,89.79,13506.0,80.4344,80.4523,80.4255,80.4344,13506.0
2018-08-28 14:10:00,89.8,89.85,89.78,89.85,35981.0,80.4434,80.4882,80.4255,80.4882,35981.0
2018-08-28 14:15:00,89.83,89.85,89.82,89.84,23413.0,80.4703,80.4882,80.4613,80.4792,23413.0
2018-08-28 14:20:00,89.84,89.86,89.83,89.85,16851.0,80.4792,80.4971,80.4703,80.4882,16851.0
2018-08-28 14:25:00,89.84,89.88,89.84,89.86,20049.0,80.4792,80.515,80.4792,80.4971,20049.0
2018-08-28 14:30:00,89.86,89.87,89.83,89.84,19884.0,80.4971,80.5061,80.4703,80.4792,19884.0
2018-08-28 14:35:00,89.85,89.85,89.77,89.78,19846.0,80.4882,80.4882,80.4165,80.4255,19846.0
2018-08-28 14:40:00,89.77,89.85,89.76,89.83,23866.0,80.4165,80.4882,80.4075,80.4703,23866.0
2018-08-28 14:45:00,89.83,89.87,89.82,89.83,29329.0,80.4703,80.5061,80.4613,80.4703,29329.0
2018-08-28 14:50:00,89.84,89.87,89.83,89.84,24616.0,80.4792,80.5061,80.4703,80.4792,24616.0
2018-08-28 14:55:00,89.84,89.86,89.83,89.86,10761.0,80.4792,80.4971,80.4703,80.4971,10761.0
2018-08-28 15:00:00,89.87,89.88,89.85,89.86,20471.0,80.5061,80.515,80.4882,80.4971,20471.0
2018-08-28 15:05:00,89.86,89.9,89.84,89.89,23678.0,80.4971,80.533,80.4792,80.524,23678.0
2018-08-28 15:10:00,89.89,89.93,89.89,89.92,28759.0,80.524,80.5598,80.524,80.5509,28759.0
2018-08-28 15:15:00,89.92,89.94,89.9,89.91,13109.0,80.5509,80.5688,80.533,80.5419,13109.0
2018-08-28 15:20:00,89.91,89.91,89.88,89.88,48539.0,80.5419,80.5419,80.515,80.515,48539.0
2018-08-28 15:25:00,89.88,89.92,89.88,89.9,62851.0,80.515,80.5509,80.515,80.533,62851.0
2018-08-28 15:30:00,89.91,89.92,89.89,89.92,22043.0,80.5419,80.5509,80.524,80.5509,22043.0
2018-08-28 15:35:00,89.91,89.94,89.89,89.94,51294.0,80.5419,80.5688,80.524,80.5688,51294.0
2018-08-28 15:40:00,89.93,89.93,89.84,89.87,24170.0,80.5598,80.5598,80.4792,80.5061,24170.0
2018-08-28 15:45:00,89.85,89.86,89.83,89.85,26150.0,80.4882,80.4971,80.4703,80.4882,26150.0
2018-08-28 15:50:00,89.84,89.85,89.81,89.83,30493.0,80.4792,80.4882,80.4523,80.4703,30493.0
2018-08-28 15:55:00,89.83,89.85,89.79,89.84,137584.0,80.4703,80.4882,80.4344,80.4792,137584.0
2018-08-29 09:30:00,89.97,90.01,89.77,89.79,79252.0,80.5957,80.6315,80.4165,80.4344,79252.0
2018-08-29 09:35:00,89.79,89.83,89.65,89.8,39008.0,80.4344,80.4703,80.309,80.4434,39008.0
2018-08-29 09:40:00,89.79,89.84,89.59,89.68,18564.0,80.4344,80.4792,80.2553,80.3359,18564.0
2018-08-29 09:45:00,89.7,89.76,89.61,89.64,39887.0,80.3538,80.4075,80.2732,80.3001,39887.0
2018-08-29 09:50:00,89.64,89.71,89.62,89.64,23443.0,80.3001,80.3628,80.2821,80.3001,23443.0
2018-08-29 09:55:00,89.64,89.65,89.53,89.56,27912.0,80.3001,80.309,80.2015,80.2284,27912.0
2018-08-29 10:00:00,89.56,89.57,89.5,89.56,21807.0,80.2284,80.2373,80.1746,80.2284,21807.0
2018-08-29 10:05:00,89.57,89.66,89.53,89.55,28778.0,80.2373,80.318,80.2015,80.2194,28778.0
2018-08-29 10:10:00,89.56,89.56,89.48,89.55,25141.0,80.2284,80.2284,80.1567,80.2194,25141.0
2018-08-29 10:15:00,89.56,89.61,89.53,89.59,35111.0,80.2284,80.2732,80.2015,80.2553,35111.0
2018-08-29 10:20:00,89.59,89.65,89.57,89.64,16887.0,80.2553,80.309,80.2373,80.3001,16887.0
2018-08-29 10:25:00,89.65,89.69,89.63,89.68,30066.0,80.309,80.3448,80.2911,80.3359,30066.0
2018-08-29 10:30:00,89.69,89.8,89.69,89.74,35554.0,80.3448,80.4434,80.3448,80.3896,35554.0
2018-08-29 10:35:00,89.73,89.79,89.71,89.75,34955.0,80.3807,80.4344,80.3628,80.3986,34955.0
2018-08-29 10:40:00,89.76,89.76,89.72,89.75,31838.0,80.4075,80.4075,80.3717,80.3986,31838.0
2018-08-29 10:45:00,89.75,89.86,89.73,89.86,33464.0,80.3986,80.4971,80.3807,80.4971,33464.0
2018-08-29 10:50:00,89.85,89.86,89.81,89.82,39952.0,80.4882,80.4971,80.4523,80.4613,39952.0
2018-08-29 10:55:00,89.81,89.86,89.78,89.84,31068.0,80.4523,80.4971,80.4255,80.4792,31068.0
2018-08-29 11:00:00,89.83,89.87,89.81,89.82,35751.0,80.4703,80.5061,80.4523,80.4613,35751.0
2018-08-29 11:05:00,89.82,89.91,89.81,89.9,15118.0,80.4613,80.5419,80.4523,80.533,15118.0
2018-08-29 11:10:00,89.9,89.97,89.89,89.95,21694.0,80.533,80.5957,80.524,80.5778,21694.0
2018-08-29 11:15:00,89.95,90.0,89.92,89.92,23030.0,80.5778,80.6225,80.5509,80.5509,23030.0
2018-08-29 11:20:00,89.92,89.94,89.91,89.93,16722.0,80.5509,80.5688,80.5419,80.5598,16722.0
2018-08-29 11:25:00,89.93,89.95,89.88,89.93,27689.0,80.5598,80.5778,80.515,80.5598,27689.0
2018-08-29 11:30:00,89.92,89.98,89.88,89.89,19290.0,80.5509,80.6046,80.515,80.524,19290.0
2018-08-29 11:35:00,89.88,89.89,89.84,89.84,25985.0,80.515,80.524,80.4792,80.4792,25985.0
2018-08-29 11:40:00,89.84,89.86,89.79,89.81,16976.0,80.4792,80.4971,80.4344,80.4523,16976.0
2018-08-29 11:45:00,89.81,89.85,89.81,89.85,21121.0,80.4523,80.4882,80.4523,80.4882,21121.0
2018-08-29 11:50:00,89.87,89.89,89.85,89.87,12347.0,80.5061,80.524,80.4882,80.5061,12347.0
2018-08-29 11:55:00,89.85,89.89,89.83,89.89,14454.0,80.4882,80.524,80.4703,80.524,14454.0
2018-08-29 12:00:00,89.9,89.92,89.87,89.89,11157.0,80.533,80.5509,80.5061,80.524,11157.0
2018-08-29 12:05:00,89.9,89.99,89.89,89.97,28217.0,80.533,80.6136,80.524,80.5957,28217.0
2018-08-29 12:10:00,89.99,90.05,89.97,90.04,18470.0,80.6136,80.6673,80.5957,80.6584,18470.0
2018-08-29 12:15:00,90.05,90.1,90.04,90.09,15271.0,80.6673,80.7121,80.6584,80.7032,15271.0
2018-08-29 12:20:00,90.1,90.1,89.97,89.99,18907.0,80.7121,80.7121,80.5957,80.6136,18907.0
2018-08-29 12:25:00,89.99,90.03,89.98,90.0,11970.0,80.6136,80.6494,80.6046,80.6225,11970.0
2018-08-29 12:30:00,90.0,90.07,89.99,90.03,22602.0,80.6225,80.6852,80.6136,80.6494,22602.0
2018-08-29 12:35:00,90.03,90.07,90.03,90.05,12992.0,80.6494,80.6852,80.6494,80.6673,12992.0
2018-08-29 12:40:00,90.06,90.09,90.04,90.05,10932.0,80.6763,80.7032,80.6584,80.6673,10932.0
2018-08-29 12:45:00,90.07,90.07,90.05,90.07,10557.0,80.6852,80.6852,80.6673,80.6852,10557.0
2018-08-29 12:50:00,90.07,90.09,90.05,90.06,22000.0,80.6852,80.7032,80.6673,80.6763,22000.0
2018-08-29 12:55:00,90.06,90.06,90.01,90.03,8811.0,80.6763,80.6763,80.6315,80.6494,8811.0
2018-08-29 13:00:00,90.03,90.05,90.02,90.05,7508.0,80.6494,80.6673,80.6405,80.6673,7508.0
2018-08-29 13:05:00,90.05,90.07,90.04,90.05,8692.0,80.6673,80.6852,80.6584,80.6673,8692.0
2018-08-29 13:10:00,90.03,90.09,90.03,90.09,10660.0,80.6494,80.7032,80.6494,80.7032,10660.0
2018-08-29 13:15:00,90.09,90.09,90.02,90.03,54469.0,80.7032,80.7032,80.6405,80.6494,54469.0
2018-08-29 13:20:00,90.02,90.02,89.97,89.97,16271.0,80.6405,80.6405,80.5957,80.5957,16271.0
2018-08-29 13:25:00,89.98,90.0,89.96,89.97,17762.0,80.6046,80.6225,80.5867,80.5957,17762.0
2018-08-29 13:30:00,89.96,89.99,89.95,89.97,10510.0,80.5867,80.6136,80.5778,80.5957,10510.0
2018-08-29 13:35:00,89.98,90.0,89.97,89.99,18269.0,80.6046,80.6225,80.5957,80.6136,18269.0
2018-08-29 13:40:00,89.99,90.0,89.95,89.95,16008.0,80.6136,80.6225,80.5778,80.5778,16008.0
2018-08-29 13:45:00,89.95,89.96,89.91,89.92,14145.0,80.5778,80.5867,80.5419,80.5509,14145.0
2018-08-29 13:50:00,89.92,89.93,89.89,89.92,17462.0,80.5509,80.5598,80.524,80.5509,17462.0
2018-08-29 13:55:00,89.92,89.92,89.88,89.88,25079.0,80.5509,80.5509,80.515,80.515,25079.0
2018-08-29 14:00:00,89.89,89.92,89.87,89.92,36553.0,80.524,80.5509,80.5061,80.5509,36553.0
2018-08-29 14:05:00,89.92,89.94,89.91,89.93,18201.0,80.5509,80.5688,80.5419,80.5598,18201.0
2018-08-29 14:10:00,89.93,89.94,89.9,89.94,15813.0,80.5598,80.5688,80.533,80.5688,15813.0
2018-08-29 14:15:00,89.95,89.99,89.94,89.99,20235.0,80.5778,80.6136,80.5688,80.6136,20235.0
2018-08-29 14:20:00,89.99,90.0,89.98,89.99,19958.0,80.6136,80.6225,80.6046,80.6136,19958.0
2018-08-29 14:25:00,90.0,90.0,89.97,89.98,16466.0,80.6225,80.6225,80.5957,80.6046,16466.0
2018-08-29 14:30:00,89.98,90.03,89.97,90.03,66032.0,80.6046,80.6494,80.5957,80.6494,66032.0
2018-08-29 14:35:00,90.02,90.08,90.02,90.06,35797.0,80.6405,80.6942,80.6405,80.6763,35797.0
2018-08-29 14:40:00,90.06,90.06,90.01,90.02,33147.0,80.6763,80.6763,80.6315,80.6405,33147.0
2018-08-29 14:45:00,90.03,90.07,90.03,90.07,16557.0,80.6494,80.6852,80.6494,80.6852,16557.0
2018-08-29 14:50:00,90.06,90.08,90.03,90.06,109419.0,80.6763,80.6942,80.6494,80.6763,109419.0
2018-08-29 14:55:00,90.06,90.07,90.04,90.06,13531.0,80.6763,80.6852,80.6584,80.6763,13531.0
2018-08-29 15:00:00,90.06,90.12,90.06,90.11,22238.0,80.6763,80.73,80.6763,80.7211,22238.0
2018-08-29 15:05:00,90.11,90.12,90.09,90.11,27718.0,80.7211,80.73,80.7032,80.7211,27718.0
2018-08-29 15:10:00,90.11,90.15,90.11,90.14,22495.0,80.7211,80.7569,80.7211,80.748,22495.0
2018-08-29 15:15:00,90.14,90.15,90.13,90.14,32638.0,80.748,80.7569,80.739,80.748,32638.0
2018-08-29 15:20:00,90.14,90.17,90.14,90.14,48504.0,80.748,80.7748,80.748,80.748,48504.0
2018-08-29 15:25:00,90.14,90.15,90.13,90.14,37114.0,80.748,80.7569,80.739,80.748,37114.0
2018-08-29 15:30:00,90.14,90.17,90.13,90.16,50454.0,80.748,80.7748,80.739,80.7659,50454.0
2018-08-29 15:35:00,90.16,90.19,90.16,90.17,50046.0,80.7659,80.7927,80.7659,80.7748,50046.0
2018-08-29 15:40:00,90.17,90.17,90.12,90.12,94447.0,80.7748,80.7748,80.73,80.73,94447.0
2018-08-29 15:45:00,90.11,90.13,90.07,90.11,76441.0,80.7211,80.739,80.6852,80.7211,76441.0
2018-08-29 15:50:00,90.11,90.11,90.04,90.05,63563.0,80.7211,80.7211,80.6584,80.6673,63563.0
2018-08-29 15:55:00,90.05,90.07,90.01,90.01,124531.0,80.6673,80.6852,80.6315,80.6315,124531.0
2018-08-30 09:30:00,89.87,89.98,89.82,89.9,94105.0,80.5061,80.6046,80.4613,80.533,94105.0
2018-08-30 09:35:00,89.9,89.91,89.77,89.79,32639.0,80.533,80.5419,80.4165,80.4344,32639.0
2018-08-30 09:40:00,89.79,89.83,89.73,89.79,32553.0,80.4344,80.4703,80.3807,80.4344,32553.0
2018-08-30 09:45:00,89.81,89.87,89.7,89.71,27548.0,80.4523,80.5061,80.3538,80.3628,27548.0
2018-08-30 09:50:00,89.68,89.73,89.66,89.7,20183.0,80.3359,80.3807,80.318,80.3538,20183.0
2018-08-30 09:55:00,89.7,89.72,89.65,89.71,39585.0,80.3538,80.3717,80.309,80.3628,39585.0
2018-08-30 10:00:00,89.69,89.78,89.68,89.72,45401.0,80.3448,80.4255,80.3359,80.3717,45401.0
2018-08-30 10:05:00,89.7,89.8,89.68,89.75,37344.0,80.3538,80.4434,80.3359,80.3986,37344.0
2018-08-30 10:10:00,89.76,89.84,89.71,89.83,30170.0,80.4075,80.4792,80.3628,80.4703,30170.0
2018-08-30 10:15:00,89.83,89.9,89.83,89.89,25674.0,80.4703,80.533,80.4703,80.524,25674.0
2018-08-30 10:20:00,89.89,89.92,89.8,89.83,21598.0,80.524,80.5509,80.4434,80.4703,21598.0
2018-08-30 10:25:00,89.83,89.83,89.78,89.8,16767.0,80.4703,80.4703,80.4255,80.4434,16767.0
2018-08-30 10:30:00,89.8,89.87,89.76,89.85,41482.0,80.4434,80.5061,80.4075,80.4882,41482.0
2018-08-30 10:35:00,89.85,89.9,89.82,89.85,33173.0,80.4882,80.533,80.4613,80.4882,33173.0
2018-08-30 10:40:00,89.85,89.88,89.79,89.83,10167.0,80.4882,80.515,80.4344,80.4703,10167.0
2018-08-30 10:45:00,89.83,89.95,89.81,89.93,20079.0,80.4703,80.5778,80.4523,80.5598,20079.0
2018-08-30 10:50:00,89.92,89.96,89.91,89.91,22368.0,80.5509,80.5867,80.5419,80.5419,22368.0
2018-08-30 10:55:00,89.92,89.94,89.84,89.87,14005.0,80.5509,80.5688,80.4792,80.5061,14005.0
2018-08-30 11:00:00,89.89,89.96,89.85,89.85,21676.0,80.524,80.5867,80.4882,80.4882,21676.0
2018-08-30 11:05:00,89.85,89.87,89.74,89.76,44626.0,80.4882,80.5061,80.3896,80.4075,44626.0
2018-08-30 11:10:00,89.77,89.81,89.73,89.77,26689.0,80.4165,80.4523,80.3807,80.4165,26689.0
2018-08-30 11:15:00,89.78,89.8,89.72,89.73,21298.0,80.4255,80.4434,80.3717,80.3807,21298.0
2018-08-30 11:20:00,89.73,89.74,89.63,89.64,37393.0,80.3807,80.3896,80.2911,80.3001,37393.0
2018-08-30 11:25:00,89.63,89.65,89.59,89.63,26169.0,80.2911,80.309,80.2553,80.2911,26169.0
2018-08-30 11:30:00,89.62,89.64,89.58,89.62,212068.0,80.2821,80.3001,80.2463,80.2821,212068.0
2018-08-30 11:35:00,89.62,89.63,89.59,89.6,27264.0,80.2821,80.2911,80.2553,80.2642,27264.0
2018-08-30 11:40:00,89.61,89.65,89.55,89.6,27680.0,80.2732,80.309,80.2194,80.2642,27680.0
2018-08-30 11:45:00,89.6,89.63,89.59,89.61,26385.0,80.2642,80.2911,80.2553,80.2732,26385.0
2018-08-30 11:50:00,89.61,89.68,89.61,89.68,11865.0,80.2732,80.3359,80.2732,80.3359,11865.0
2018-08-30 11:55:00,89.68,89.69,89.63,89.63,10782.0,80.3359,80.3448,80.2911,80.2911,10782.0
2018-08-30 12:00:00,89.63,89.66,89.61,89.65,9910.0,80.2911,80.318,80.2732,80.309,9910.0
2018-08-30 12:05:00,89.65,89.69,89.63,89.69,14584.0,80.309,80.3448,80.2911,80.3448,14584.0
2018-08-30 12:10:00,89.69,89.76,89.69,89.75,16589.0,80.3448,80.4075,80.3448,80.3986,16589.0
2018-08-30 12:15:00,89.75,89.83,89.74,89.81,16431.0,80.3986,80.4703,80.3896,80.4523,16431.0
2018-08-30 12:20:00,89.82,89.9,89.8,89.88,22228.0,80.4613,80.533,80.4434,80.515,22228.0
2018-08-30 12:25:00,89.88,89.97,89.87,89.95,13544.0,80.515,80.5957,80.5061,80.5778,13544.0
2018-08-30 12:30:00,89.94,89.95,89.89,89.9,16912.0,80.5688,80.5778,80.524,80.533,16912.0
2018-08-30 12:35:00,89.91,89.92,89.86,89.9,20971.0,80.5419,80.5509,80.4971,80.533,20971.0
2018-08-30 12:40:00,89.91,89.94,89.9,89.92,18495.0,80.5419,80.5688,80.533,80.5509,18495.0
2018-08-30 12:45:00,89.92,89.95,89.9,89.93,19022.0,80.5509,80.5778,80.533,80.5598,19022.0
2018-08-30 12:50:00,89.93,90.03,89.93,90.02,27083.0,80.5598,80.6494,80.5598,80.6405,27083.0
2018-08-30 12:55:00,90.02,90.08,90.02,90.06,21943.0,80.6405,80.6942,80.6405,80.6763,21943.0
2018-08-30 13:00:00,90.06,90.12,90.06,90.1,13787.0,80.6763,80.73,80.6763,80.7121,13787.0
2018-08-30 13:05:00,90.11,90.14,90.08,90.14,23403.0,80.7211,80.748,80.6942,80.748,23403.0
2018-08-30 13:10:00,90.14,90.19,90.14,90.15,14191.0,80.748,80.7927,80.748,80.7569,14191.0
2018-08-30 13:15:00,90.15,90.22,90.15,90.2,8702.0,80.7569,80.8196,80.7569,80.8017,8702.0
2018-08-30 13:20:00,90.22,90.27,90.22,90.23,12033.0,80.8196,80.8644,80.8196,80.8286,12033.0
2018-08-30 13:25:00,90.23,90.28,90.22,90.27,15701.0,80.8286,80.8734,80.8196,80.8644,15701.0
2018-08-30 13:30:00,90.27,90.28,90.23,90.24,12763.0,80.8644,80.8734,80.8286,80.8375,12763.0
2018-08-30 13:35:00,90.24,90.28,90.18,90.27,21611.0,80.8375,80.8734,80.7838,80.8644,21611.0
2018-08-30 13:40:00,90.27,90.29,90.24,90.28,13996.0,80.8644,80.8823,80.8375,80.8734,13996.0
2018-08-30 13:45:00,90.29,90.34,90.29,90.33,18940.0,80.8823,80.9271,80.8823,80.9182,18940.0
2018-08-30 13:50:00,90.34,90.34,90.28,90.3,9873.0,80.9271,80.9271,80.8734,80.8913,9873.0
2018-08-30 13:55:00,90.3,90.32,90.26,90.28,20902.0,80.8913,80.9092,80.8555,80.8734,20902.0
2018-08-30 14:00:00,90.28,90.32,90.27,90.31,17392.0,80.8734,80.9092,80.8644,80.9002,17392.0
2018-08-30 14:05:00,90.31,90.32,90.19,90.19,34665.0,80.9002,80.9092,80.7927,80.7927,34665.0
2018-08-30 14:10:00,90.2,90.21,90.17,90.18,15140.0,80.8017,80.8107,80.7748,80.7838,15140.0
2018-08-30 14:15:00,90.18,90.21,90.02,90.03,124203.0,80.7838,80.8107,80.6405,80.6494,124203.0
2018-08-30 14:20:00,90.02,90.07,89.93,89.99,44760.0,80.6405,80.6852,80.5598,80.6136,44760.0
2018-08-30 14:25:00,89.99,90.08,89.98,90.02,75145.0,80.6136,80.6942,80.6046,80.6405,75145.0
2018-08-30 14:30:00,90.02,90.1,90.01,90.1,83653.0,80.6405,80.7121,80.6315,80.7121,83653.0
2018-08-30 14:35:00,90.1,90.13,90.07,90.08,81165.0,80.7121,80.739,80.6852,80.6942,81165.0
2018-08-30 14:40:00,90.09,90.09,89.99,90.01,127169.0,80.7032,80.7032,80.6136,80.6315,127169.0
2018-08-30 14:45:00,90.0,90.06,89.99,90.03,55090.0,80.6225,80.6763,80.6136,80.6494,55090.0
2018-08-30 14:50:00,90.04,90.04,89.95,89.97,93608.0,80.6584,80.6584,80.5778,80.5957,93608.0
2018-08-30 14:55:00,89.96,89.96,89.89,89.89,110546.0,80.5867,80.5867,80.524,80.524,110546.0
2018-08-30 15:00:00,89.89,89.89,89.84,89.86,96379.0,80.524,80.524,80.4792,80.4971,96379.0
2018-08-30 15:05:00,89.85,89.87,89.8,89.8,114448.0,80.4882,80.5061,80.4434,80.4434,114448.0
2018-08-30 15:10:00,89.81,89.82,89.76,89.77,80927.0,80.4523,80.4613,80.4075,80.4165,80927.0
2018-08-30 15:15:00,89.76,89.79,89.73,89.75,100203.0,80.4075,80.4344,80.3807,80.3986,100203.0
2018-08-30 15:20:00,89.75,89.78,89.71,89.74,119187.0,80.3986,80.4255,80.3628,80.3896,119187.0
2018-08-30 15:25:00,89.74,89.75,89.68,89.74,151379.0,80.3896,80.3986,80.3359,80.3896,151379.0
2018-08-30 15:30:00,89.74,89.78,89.72,89.74,142527.0,80.3896,80.4255,80.3717,80.3896,142527.0
2018-08-30 15:35:00,89.74,89.75,89.68,89.73,112254.0,80.3896,80.3986,80.3359,80.3807,112254.0
2018-08-30 15:40:00,89.72,89.73,89.65,89.65,176577.0,80.3717,80.3807,80.309,80.309,176577.0
2018-08-30 15:45:00,89.65,89.71,89.64,89.68,690400.0,80.309,80.3628,80.3001,80.3359,690400.0
2018-08-30 15:50:00,89.68,89.7,89.64,89.7,63204.0,80.3359,80.3538,80.3001,80.3538,63204.0
2018-08-30 15:55:00,89.7,89.81,89.69,89.8,157350.0,80.3538,80.4523,80.3448,80.4434,157350.0
2018-08-31 09:30:00,89.69,89.7,89.6,89.65,118415.0,80.3448,80.3538,80.2642,80.309,118415.0
2018-08-31 09:35:00,89.64,89.71,89.57,89.68,48882.0,80.3001,80.3628,80.2373,80.3359,48882.0
2018-08-31 09:40:00,89.68,89.78,89.66,89.77,23116.0,80.3359,80.4255,80.318,80.4165,23116.0
2018-08-31 09:45:00,89.77,89.84,89.76,89.83,41014.0,80.4165,80.4792,80.4075,80.4703,41014.0
2018-08-31 09:50:00,89.83,89.9,89.81,89.9,19602.0,80.4703,80.533,80.4523,80.533,19602.0
2018-08-31 09:55:00,89.88,89.93,89.8,89.84,20089.0,80.515,80.5598,80.4434,80.4792,20089.0
2018-08-31 10:00:00,89.83,89.96,89.81,89.93,35416.0,80.4703,80.5867,80.4523,80.5598,35416.0
2018-08-31 10:05:00,89.94,89.98,89.86,89.86,29803.0,80.5688,80.6046,80.4971,80.4971,29803.0
2018-08-31 10:10:00,89.87,89.9,89.84,89.89,22656.0,80.5061,80.533,80.4792,80.524,22656.0
2018-08-31 10:15:00,89.88,89.92,89.84,89.85,13285.0,80.515,80.5509,80.4792,80.4882,13285.0
2018-08-31 10:20:00,89.86,89.87,89.83,89.85,18117.0,80.4971,80.5061,80.4703,80.4882,18117.0
2018-08-31 10:25:00,89.86,89.87,89.75,89.79,40217.0,80.4971,80.5061,80.3986,80.4344,40217.0
2018-08-31 10:30:00,89.79,89.81,89.72,89.74,45744.0,80.4344,80.4523,80.3717,80.3896,45744.0
2018-08-31 10:35:00,89.74,89.79,89.73,89.78,27369.0,80.3896,80.4344,80.3807,80.4255,27369.0
2018-08-31 10:40:00,89.78,89.86,89.77,89.85,18489.0,80.4255,80.4971,80.4165,80.4882,18489.0
2018-08-31 10:45:00,89.85,89.88,89.78,89.8,70999.0,80.4882,80.515,80.4255,80.4434,70999.0
2018-08-31 10:50:00,89.79,89.81,89.76,89.8,17093.0,80.4344,80.4523,80.4075,80.4434,17093.0
2018-08-31 10:55:00,89.82,89.84,89.8,89.81,23647.0,80.4613,80.4792,80.4434,80.4523,23647.0
2018-08-31 11:00:00,89.82,89.94,89.81,89.92,27480.0,80.4613,80.5688,80.4523,80.5509,27480.0
2018-08-31 11:05:00,89.92,89.92,89.78,89.79,33120.0,80.5509,80.5509,80.4255,80.4344,33120.0
2018-08-31 11:10:00,89.79,89.83,89.77,89.81,33900.0,80.4344,80.4703,80.4165,80.4523,33900.0
2018-08-31 11:15:00,89.81,89.9,89.79,89.88,21288.0,80.4523,80.533,80.4344,80.515,21288.0
2018-08-31 11:20:00,89.87,89.93,89.86,89.9,52214.0,80.5061,80.5598,80.4971,80.533,52214.0
2018-08-31 11:25:00,89.9,89.92,89.86,89.86,41818.0,80.533,80.5509,80.4971,80.4971,41818.0
2018-08-31 11:30:00,89.86,89.91,89.86,89.88,16856.0,80.4971,80.5419,80.4971,80.515,16856.0
2018-08-31 11:35:00,89.88,89.97,89.86,89.97,32177.0,80.515,80.5957,80.4971,80.5957,32177.0
2018-08-31 11:40:00,89.97,89.99,89.84,89.85,26710.0,80.5957,80.6136,80.4792,80.4882,26710.0
2018-08-31 11:45:00,89.85,89.86,89.81,89.82,28052.0,80.4882,80.4971,80.4523,80.4613,28052.0
2018-08-31 11:50:00,89.82,89.86,89.79,89.81,35830.0,80.4613,80.4971,80.4344,80.4523,35830.0
2018-08-31 11:55:00,89.82,89.83,89.77,89.78,23773.0,80.4613,80.4703,80.4165,80.4255,23773.0
2018-08-31 12:00:00,89.78,89.78,89.74,89.75,22847.0,80.4255,80.4255,80.3896,80.3986,22847.0
2018-08-31 12:05:00,89.74,89.75,89.7,89.75,42933.0,80.3896,80.3986,80.3538,80.3986,42933.0
2018-08-31 12:10:00,89.74,89.78,89.73,89.76,31875.0,80.3896,80.4255,80.3807,80.4075,31875.0
2018-08-31 12:15:00,89.76,89.83,89.76,89.83,38756.0,80.4075,80.4703,80.4075,80.4703,38756.0
2018-08-31 12:20:00,89.83,89.84,89.8,89.84,16854.0,80.4703,80.4792,80.4434,80.4792,16854.0
2018-08-31 12:25:00,89.86,89.86,89.79,89.86,23666.0,80.4971,80.4971,80.4344,80.4971,23666.0
2018-08-31 12:30:00,89.86,89.87,89.83,89.85,48932.0,80.4971,80.5061,80.4703,80.4882,48932.0
2018-08-31 12:35:00,89.85,89.95,89.85,89.93,31203.0,80.4882,80.5778,80.4882,80.5598,31203.0
2018-08-31 12:40:00,89.94,90.02,89.93,90.01,23013.0,80.5688,80.6405,80.5598,80.6315,23013.0
2018-08-31 12:45:00,90.01,90.08,90.01,90.04,26922.0,80.6315,80.6942,80.6315,80.6584,26922.0
2018-08-31 12:50:00,90.04,90.06,89.98,89.98,18608.0,80.6584,80.6763,80.6046,80.6046,18608.0
2018-08-31 12:55:00,89.98,90.04,89.98,90.02,32105.0,80.6046,80.6584,80.6046,80.6405,32105.0
2018-08-31 13:00:00,90.02,90.03,89.96,89.97,13477.0,80.6405,80.6494,80.5867,80.5957,13477.0
2018-08-31 13:05:00,89.96,89.98,89.92,89.97,30155.0,80.5867,80.6046,80.5509,80.5957,30155.0
2018-08-31 13:10:00,89.98,89.98,89.94,89.97,8832.0,80.6046,80.6046,80.5688,80.5957,8832.0
2018-08-31 13:15:00,89.98,89.99,89.94,89.94,14821.0,80.6046,80.6136,80.5688,80.5688,14821.0
2018-08-31 13:20:00,89.94,89.96,89.92,89.95,25618.0,80.5688,80.5867,80.5509,80.5778,25618.0
2018-08-31 13:25:00,89.95,89.96,89.93,89.93,18273.0,80.5778,80.5867,80.5598,80.5598,18273.0
2018-08-31 13:30:00,89.93,89.97,89.89,89.97,18117.0,80.5598,80.5957,80.524,80.5957,18117.0
2018-08-31 13:35:00,89.96,90.0,89.96,89.98,14523.0,80.5867,80.6225,80.5867,80.6046,14523.0
2018-08-31 13:40:00,89.98,89.98,89.95,89.95,71057.0,80.6046,80.6046,80.5778,80.5778,71057.0
2018-08-31 13:45:00,89.96,90.0,89.96,89.99,36300.0,80.5867,80.6225,80.5867,80.6136,36300.0
2018-08-31 13:50:00,89.99,90.01,89.97,89.98,15849.0,80.6136,80.6315,80.5957,80.6046,15849.0
2018-08-31 13:55:00,89.98,90.02,89.97,90.01,15996.0,80.6046,80.6405,80.5957,80.6315,15996.0
2018-08-31 14:00:00,90.01,90.02,89.96,89.97,14170.0,80.6315,80.6405,80.5867,80.5957,14170.0
2018-08-31 14:05:00,89.96,89.97,89.92,89.92,17018.0,80.5867,80.5957,80.5509,80.5509,17018.0
2018-08-31 14:10:00,89.92,89.92,89.87,89.88,15455.0,80.5509,80.5509,80.5061,80.515,15455.0
2018-08-31 14:15:00,89.88,89.93,89.86,89.93,26570.0,80.515,80.5598,80.4971,80.5598,26570.0
2018-08-31 14:20:00,89.92,89.94,89.89,89.89,27595.0,80.5509,80.5688,80.524,80.524,27595.0
2018-08-31 14:25:00,89.88,89.95,89.88,89.95,37170.0,80.515,80.5778,80.515,80.5778,37170.0
2018-08-31 14:30:00,89.94,89.97,89.93,89.95,20458.0,80.5688,80.5957,80.5598,80.5778,20458.0
2018-08-31 14:35:00,89.96,89.97,89.94,89.95,26496.0,80.5867,80.5957,80.5688,80.5778,26496.0
2018-08-31 14:40:00,89.95,89.97,89.94,89.96,25058.0,80.5778,80.5957,80.5688,80.5867,25058.0
2018-08-31 14:45:00,89.96,90.01,89.96,90.01,52149.0,80.5867,80.6315,80.5867,80.6315,52149.0
2018-08-31 14:50:00,90.01,90.08,90.0,90.08,44550.0,80.6315,80.6942,80.6225,80.6942,44550.0
2018-08-31 14:55:00,90.08,90.1,90.06,90.08,33401.0,80.6942,80.7121,80.6763,80.6942,33401.0
2018-08-31 15:00:00,90.07,90.14,90.06,90.12,33775.0,80.6852,80.748,80.6763,80.73,33775.0
2018-08-31 15:05:00,90.13,90.16,90.12,90.14,31331.0,80.739,80.7659,80.73,80.748,31331.0
2018-08-31 15:10:00,90.14,90.17,90.13,90.17,31902.0,80.748,80.7748,80.739,80.7748,31902.0
2018-08-31 15:15:00,90.17,90.2,90.16,90.2,26495.0,80.7748,80.8017,80.7659,80.8017,26495.0
2018-08-31 15:20:00,90.19,90.19,90.1,90.12,45515.0,80.7927,80.7927,80.7121,80.73,45515.0
2018-08-31 15:25:00,90.11,90.13,90.05,90.06,27249.0,80.7211,80.739,80.6673,80.6763,27249.0
2018-08-31 15:30:00,90.06,90.17,90.06,90.17,39487.0,80.6763,80.7748,80.6763,80.7748,39487.0
2018-08-31 15:35:00,90.18,90.23,90.18,90.21,40242.0,80.7838,80.8286,80.7838,80.8107,40242.0
2018-08-31 15:40:00,90.21,90.21,90.15,90.19,40485.0,80.8107,80.8107,80.7569,80.7927,40485.0
2018-08-31 15:45:00,90.2,90.38,90.2,90.37,65239.0,80.8017,80.9629,80.8017,80.954,65239.0
2018-08-31 15:50:00,90.37,90.46,90.35,90.36,141869.0,80.954,81.0346,80.9361,80.945,141869.0
2018-08-31 15:55:00,90.37,90.37,90.27,90.29,272470.0,80.954,80.954,80.8644,80.8823,272470.0
2018-09-04 09:30:00,90.22,90.23,89.98,89.99,168099.0,80.8196,80.8286,80.6046,80.6136,168099.0
2018-09-04 09:35:00,90.0,90.03,89.68,89.68,83340.0,80.6225,80.6494,80.3359,80.3359,83340.0
2018-09-04 09:40:00,89.7,89.71,89.59,89.64,44444.0,80.3538,80.3628,80.2553,80.3001,44444.0
2018-09-04 09:45:00,89.65,89.74,89.62,89.65,41117.0,80.309,80.3896,80.2821,80.309,41117.0
2018-09-04 09:50:00,89.65,89.77,89.61,89.76,58560.0,80.309,80.4165,80.2732,80.4075,58560.0
2018-09-04 09:55:00,89.76,89.83,89.76,89.82,73781.0,80.4075,80.4703,80.4075,80.4613,73781.0
2018-09-04 10:00:00,89.83,89.93,89.8,89.86,78298.0,80.4703,80.5598,80.4434,80.4971,78298.0
2018-09-04 10:05:00,89.87,89.94,89.81,89.9,93807.0,80.5061,80.5688,80.4523,80.533,93807.0
2018-09-04 10:10:00,89.9,90.02,89.88,90.01,101293.0,80.533,80.6405,80.515,80.6315,101293.0
2018-09-04 10:15:00,90.0,90.16,89.98,90.07,53713.0,80.6225,80.7659,80.6046,80.6852,53713.0
2018-09-04 10:20:00,90.08,90.16,90.06,90.12,36176.0,80.6942,80.7659,80.6763,80.73,36176.0
2018-09-04 10:25:00,90.1,90.1,89.95,89.96,23372.0,80.7121,80.7121,80.5778,80.5867,23372.0
2018-09-04 10:30:00,89.97,89.98,89.89,89.94,35693.0,80.5957,80.6046,80.524,80.5688,35693.0
2018-09-04 10:35:00,89.93,89.98,89.88,89.98,35813.0,80.5598,80.6046,80.515,80.6046,35813.0
2018-09-04 10:40:00,89.98,90.04,89.97,90.03,44533.0,80.6046,80.6584,80.5957,80.6494,44533.0
2018-09-04 10:45:00,90.02,90.24,89.98,90.24,55921.0,80.6405,80.8375,80.6046,80.8375,55921.0
2018-09-04 10:50:00,90.24,90.29,90.21,90.29,21366.0,80.8375,80.8823,80.8107,80.8823,21366.0
2018-09-04 10:55:00,90.29,90.31,90.19,90.2,16208.0,80.8823,80.9002,80.7927,80.8017,16208.0
2018-09-04 11:00:00,90.19,90.2,90.11,90.12,47396.0,80.7927,80.8017,80.7211,80.73,47396.0
2018-09-04 11:05:00,90.11,90.11,89.9,89.94,63148.0,80.7211,80.7211,80.533,80.5688,63148.0
2018-09-04 11:10:00,89.95,89.95,89.69,89.72,84454.0,80.5778,80.5778,80.3448,80.3717,84454.0
2018-09-04 11:15:00,89.73,89.82,89.69,89.82,36375.0,80.3807,80.4613,80.3448,80.4613,36375.0
2018-09-04 11:20:00,89.81,89.81,89.65,89.66,76829.0,80.4523,80.4523,80.309,80.318,76829.0
2018-09-04 11:25:00,89.65,89.68,89.55,89.56,68693.0,80.309,80.3359,80.2194,80.2284,68693.0
2018-09-04 11:30:00,89.56,89.65,89.53,89.56,36552.0,80.2284,80.309,80.2015,80.2284,36552.0
2018-09-04 11:35:00,89.56,89.69,89.56,89.67,19630.0,80.2284,80.3448,80.2284,80.3269,19630.0
2018-09-04 11:40:00,89.66,89.66,89.45,89.46,57013.0,80.318,80.318,80.1298,80.1388,57013.0
2018-09-04 11:45:00,89.46,89.57,89.46,89.51,29801.0,80.1388,80.2373,80.1388,80.1836,29801.0
2018-09-04 11:50:00,89.51,89.54,89.46,89.51,24435.0,80.1836,80.2105,80.1388,80.1836,24435.0
2018-09-04 11:55:00,89.51,89.51,89.4,89.41,39933.0,80.1836,80.1836,80.0851,80.094,39933.0
2018-09-04 12:00:00,89.41,89.43,89.34,89.39,33822.0,80.094,80.1119,80.0313,80.0761,33822.0
2018-09-04 12:05:00,89.39,89.44,89.37,89.44,55489.0,80.0761,80.1209,80.0582,80.1209,55489.0
2018-09-04 12:10:00,89.43,89.43,89.37,89.42,32047.0,80.1119,80.1119,80.0582,80.103,32047.0
2018-09-04 12:15:00,89.43,89.56,89.43,89.54,41306.0,80.1119,80.2284,80.1119,80.2105,41306.0
2018-09-04 12:20:00,89.54,89.55,89.29,89.29,41443.0,80.2105,80.2194,79.9865,79.9865,41443.0
2018-09-04 12:25:00,89.29,89.37,89.26,89.36,46649.0,79.9865,80.0582,79.9596,80.0492,46649.0
2018-09-04 12:30:00,89.38,89.39,89.26,89.26,39813.0,80.0671,80.0761,79.9596,79.9596,39813.0
2018-09-04 12:35:00,89.26,89.32,89.26,89.29,26135.0,79.9596,80.0134,79.9596,79.9865,26135.0
2018-09-04 12:40:00,89.28,89.36,89.28,89.35,22565.0,79.9776,80.0492,79.9776,80.0403,22565.0
2018-09-04 12:45:00,89.36,89.41,89.33,89.4,27446.0,80.0492,80.094,80.0224,80.0851,27446.0
2018-09-04 12:50:00,89.4,89.45,89.38,89.45,17225.0,80.0851,80.1298,80.0671,80.1298,17225.0
2018-09-04 12:55:00,89.46,89.56,89.44,89.56,20142.0,80.1388,80.2284,80.1209,80.2284,20142.0
2018-09-04 13:00:00,89.58,89.69,89.56,89.67,58373.0,80.2463,80.3448,80.2284,80.3269,58373.0
2018-09-04 13:05:00,89.68,89.7,89.65,89.68,39273.0,80.3359,80.3538,80.309,80.3359,39273.0
2018-09-04 13:10:00,89.68,89.71,89.65,89.69,47140.0,80.3359,80.3628,80.309,80.3448,47140.0
2018-09-04 13:15:00,89.69,89.72,89.66,89.66,33523.0,80.3448,80.3717,80.318,80.318,33523.0
2018-09-04 13:20:00,89.65,89.7,89.63,89.69,14741.0,80.309,80.3538,80.2911,80.3448,14741.0
2018-09-04 13:25:00,89.7,89.73,89.64,89.67,30151.0,80.3538,80.3807,80.3001,80.3269,30151.0
2018-09-04 13:30:00,89.68,89.72,89.66,89.66,97715.0,80.3359,80.3717,80.318,80.318,97715.0
2018-09-04 13:35:00,89.66,89.69,89.65,89.66,46004.0,80.318,80.3448,80.309,80.318,46004.0
2018-09-04 13:40:00,89.66,89.7,89.58,89.59,35834.0,80.318,80.3538,80.2463,80.2553,35834.0
2018-09-04 13:45:00,89.6,89.76,89.59,89.74,69329.0,80.2642,80.4075,80.2553,80.3896,69329.0
2018-09-04 13:50:00,89.75,89.81,89.75,89.77,25494.0,80.3986,80.4523,80.3986,80.4165,25494.0
2018-09-04 13:55:00,89.78,89.8,89.76,89.78,57312.0,80.4255,80.4434,80.4075,80.4255,57312.0
2018-09-04 14:00:00,89.79,89.82,89.76,89.77,27861.0,80.4344,80.4613,80.4075,80.4165,27861.0
2018-09-04 14:05:00,89.76,89.83,89.75,89.79,19529.0,80.4075,80.4703,80.3986,80.4344,19529.0
2018-09-04 14:10:00,89.8,89.8,89.74,89.75,15660.0,80.4434,80.4434,80.3896,80.3986,15660.0
2018-09-04 14:15:00,89.76,89.85,89.76,89.84,38632.0,80.4075,80.4882,80.4075,80.4792,38632.0
2018-09-04 14:20:00,89.83,89.89,89.82,89.88,19547.0,80.4703,80.524,80.4613,80.515,19547.0
2018-09-04 14:25:00,89.88,89.9,89.84,89.85,14277.0,80.515,80.533,80.4792,80.4882,14277.0
2018-09-04 14:30:00,89.85,89.89,89.81,89.88,20333.0,80.4882,80.524,80.4523,80.515,20333.0
2018-09-04 14:35:00,89.89,89.92,89.88,89.89,29627.0,80.524,80.5509,80.515,80.524,29627.0
2018-09-04 14:40:00,89.89,89.95,89.87,89.91,22820.0,80.524,80.5778,80.5061,80.5419,22820.0
2018-09-04 14:45:00,89.91,89.93,89.86,89.89,23534.0,80.5419,80.5598,80.4971,80.524,23534.0
2018-09-04 14:50:00,89.89,89.95,89.89,89.93,16340.0,80.524,80.5778,80.524,80.5598,16340.0
2018-09-04 14:55:00,89.92,89.96,89.91,89.92,37111.0,80.5509,80.5867,80.5419,80.5509,37111.0
2018-09-04 15:00:00,89.92,89.95,89.86,89.89,20589.0,80.5509,80.5778,80.4971,80.524,20589.0
2018-09-04 15:05:00,89.89,89.96,89.88,89.93,28427.0,80.524,80.5867,80.515,80.5598,28427.0
2018-09-04 15:10:00,89.95,89.96,89.9,89.93,16880.0,80.5778,80.5867,80.533,80.5598,16880.0
2018-09-04 15:15:00,89.93,89.95,89.9,89.91,56726.0,80.5598,80.5778,80.533,80.5419,56726.0
2018-09-04 15:20:00,89.91,89.95,89.91,89.92,99574.0,80.5419,80.5778,80.5419,80.5509,99574.0
2018-09-04 15:25:00,89.92,89.94,89.89,89.9,35648.0,80.5509,80.5688,80.524,80.533,35648.0
2018-09-04 15:30:00,89.9,89.93,89.89,89.92,23593.0,80.533,80.5598,80.524,80.5509,23593.0
2018-09-04 15:35:00,89.91,89.93,89.86,89.89,46710.0,80.5419,80.5598,80.4971,80.524,46710.0
2018-09-04 15:40:00,89.88,89.89,89.84,89.87,35324.0,80.515,80.524,80.4792,80.5061,35324.0
2018-09-04 15:45:00,89.87,89.92,89.85,89.86,91287.0,80.5061,80.5509,80.4882,80.4971,91287.0
2018-09-04 15:50:00,89.87,89.93,89.85,89.93,71929.0,80.5061,80.5598,80.4882,80.5598,71929.0
2018-09-04 15:55:00,89.92,90.0,89.91,89.92,85077.0,80.5509,80.6225,80.5419,80.5509,85077.0
2018-09-05 09:30:00,89.84,89.85,89.54,89.55,91068.0,80.4792,80.4882,80.2105,80.2194,91068.0
2018-09-05 09:35:00,89.55,89.61,89.44,89.58,50318.0,80.2194,80.2732,80.1209,80.2463,50318.0
2018-09-05 09:40:00,89.59,89.61,89.5,89.54,25791.0,80.2553,80.2732,80.1746,80.2105,25791.0
2018-09-05 09:45:00,89.55,89.63,89.51,89.6,37050.0,80.2194,80.2911,80.1836,80.2642,37050.0
2018-09-05 09:50:00,89.62,89.63,89.5,89.52,51880.0,80.2821,80.2911,80.1746,80.1926,51880.0
2018-09-05 09:55:00,89.51,89.58,89.47,89.48,49239.0,80.1836,80.2463,80.1478,80.1567,49239.0
2018-09-05 10:00:00,89.49,89.54,89.4,89.5,40819.0,80.1657,80.2105,80.0851,80.1746,40819.0
2018-09-05 10:05:00,89.49,89.49,89.41,89.45,32813.0,80.1657,80.1657,80.094,80.1298,32813.0
2018-09-05 10:10:00,89.43,89.44,89.24,89.24,29770.0,80.1119,80.1209,79.9417,79.9417,29770.0
2018-09-05 10:15:00,89.24,89.3,89.19,89.19,35247.0,79.9417,79.9955,79.8969,79.8969,35247.0
2018-09-05 10:20:00,89.18,89.19,89.0,89.08,78493.0,79.888,79.8969,79.7267,79.7984,78493.0
2018-09-05 10:25:00,89.08,89.29,89.07,89.29,37873.0,79.7984,79.9865,79.7894,79.9865,37873.0
2018-09-05 10:30:00,89.28,89.28,89.04,89.07,37443.0,79.9776,79.9776,79.7626,79.7894,37443.0
2018-09-05 10:35:00,89.06,89.2,89.06,89.16,51080.0,79.7805,79.9059,79.7805,79.8701,51080.0
2018-09-05 10:40:00,89.15,89.27,89.12,89.25,41513.0,79.8611,79.9686,79.8342,79.9507,41513.0
2018-09-05 10:45:00,89.25,89.43,89.22,89.34,41248.0,79.9507,80.1119,79.9238,80.0313,41248.0
2018-09-05 10:50:00,89.34,89.37,89.3,89.33,33093.0,80.0313,80.0582,79.9955,80.0224,33093.0
2018-09-05 10:55:00,89.32,89.52,89.32,89.48,47056.0,80.0134,80.1926,80.0134,80.1567,47056.0
2018-09-05 11:00:00,89.47,89.53,89.4,89.4,41022.0,80.1478,80.2015,80.0851,80.0851,41022.0
2018-09-05 11:05:00,89.42,89.52,89.4,89.51,63539.0,80.103,80.1926,80.0851,80.1836,63539.0
2018-09-05 11:10:00,89.51,89.58,89.49,89.49,39033.0,80.1836,80.2463,80.1657,80.1657,39033.0
2018-09-05 11:15:00,89.48,89.56,89.42,89.55,94429.0,80.1567,80.2284,80.103,80.2194,94429.0
2018-09-05 11:20:00,89.56,89.59,89.48,89.5,26755.0,80.2284,80.2553,80.1567,80.1746,26755.0
2018-09-05 11:25:00,89.5,89.53,89.36,89.38,18558.0,80.1746,80.2015,80.0492,80.0671,18558.0
2018-09-05 11:30:00,89.36,89.4,89.26,89.35,54081.0,80.0492,80.0851,79.9596,80.0403,54081.0
2018-09-05 11:35:00,89.36,89.48,89.31,89.48,22426.0,80.0492,80.1567,80.0044,80.1567,22426.0
2018-09-05 11:40:00,89.48,89.55,89.46,89.46,100754.0,80.1567,80.2194,80.1388,80.1388,100754.0
2018-09-05 11:45:00,89.46,89.56,89.46,89.56,24884.0,80.1388,80.2284,80.1388,80.2284,24884.0
2018-09-05 11:50:00,89.57,89.65,89.57,89.61,49414.0,80.2373,80.309,80.2373,80.2732,49414.0
2018-09-05 11:55:00,89.6,89.63,89.56,89.58,17623.0,80.2642,80.2911,80.2284,80.2463,17623.0
2018-09-05 12:00:00,89.59,89.71,89.59,89.68,21793.0,80.2553,80.3628,80.2553,80.3359,21793.0
2018-09-05 12:05:00,89.67,89.67,89.63,89.63,14249.0,80.3269,80.3269,80.2911,80.2911,14249.0
2018-09-05 12:10:00,89.62,89.64,89.53,89.57,13290.0,80.2821,80.3001,80.2015,80.2373,13290.0
2018-09-05 12:15:00,89.57,89.69,89.56,89.69,10493.0,80.2373,80.3448,80.2284,80.3448,10493.0
2018-09-05 12:20:00,89.69,89.69,89.64,89.66,17507.0,80.3448,80.3448,80.3001,80.318,17507.0
2018-09-05 12:25:00,89.67,89.68,89.59,89.63,15257.0,80.3269,80.3359,80.2553,80.2911,15257.0
2018-09-05 12:30:00,89.63,89.74,89.63,89.7,30796.0,80.2911,80.3896,80.2911,80.3538,30796.0
2018-09-05 12:35:00,89.69,89.74,89.68,89.71,9273.0,80.3448,80.3896,80.3359,80.3628,9273.0
2018-09-05 12:40:00,89.72,89.73,89.65,89.67,19258.0,80.3717,80.3807,80.309,80.3269,19258.0
2018-09-05 12:45:00,89.67,89.72,89.67,89.72,13600.0,80.3269,80.3717,80.3269,80.3717,13600.0
2018-09-05 12:50:00,89.72,89.74,89.67,89.74,11079.0,80.3717,80.3896,80.3269,80.3896,11079.0
2018-09-05 12:55:00,89.7,89.72,89.57,89.57,16784.0,80.3538,80.3717,80.2373,80.2373,16784.0
2018-09-05 13:00:00,89.57,89.6,89.53,89.56,17568.0,80.2373,80.2642,80.2015,80.2284,17568.0
2018-09-05 13:05:00,89.55,89.59,89.52,89.56,13923.0,80.2194,80.2553,80.1926,80.2284,13923.0
2018-09-05 13:10:00,89.57,89.69,89.56,89.64,19574.0,80.2373,80.3448,80.2284,80.3001,19574.0
2018-09-05 13:15:00,89.64,89.69,89.61,89.68,16458.0,80.3001,80.3448,80.2732,80.3359,16458.0
2018-09-05 13:20:00,89.69,89.71,89.64,89.68,30177.0,80.3448,80.3628,80.3001,80.3359,30177.0
2018-09-05 13:25:00,89.68,89.77,89.64,89.77,28616.0,80.3359,80.4165,80.3001,80.4165,28616.0
2018-09-05 13:30:00,89.77,89.85,89.75,89.8,26841.0,80.4165,80.4882,80.3986,80.4434,26841.0
2018-09-05 13:35:00,89.79,89.81,89.71,89.72,19038.0,80.4344,80.4523,80.3628,80.3717,19038.0
2018-09-05 13:40:00,89.72,89.73,89.66,89.72,27751.0,80.3717,80.3807,80.318,80.3717,27751.0
2018-09-05 13:45:00,89.73,89.74,89.69,89.71,23259.0,80.3807,80.3896,80.3448,80.3628,23259.0
2018-09-05 13:50:00,89.7,89.76,89.7,89.75,14042.0,80.3538,80.4075,80.3538,80.3986,14042.0
2018-09-05 13:55:00,89.75,89.75,89.68,89.73,12855.0,80.3986,80.3986,80.3359,80.3807,12855.0
2018-09-05 14:00:00,89.72,89.79,89.72,89.73,18137.0,80.3717,80.4344,80.3717,80.3807,18137.0
2018-09-05 14:05:00,89.73,89.77,89.7,89.74,36141.0,80.3807,80.4165,80.3538,80.3896,36141.0
2018-09-05 14:10:00,89.75,89.76,89.7,89.76,31111.0,80.3986,80.4075,80.3538,80.4075,31111.0
2018-09-05 14:15:00,89.76,89.82,89.74,89.81,26461.0,80.4075,80.4613,80.3896,80.4523,26461.0
2018-09-05 14:20:00,89.81,89.83,89.77,89.8,25301.0,80.4523,80.4703,80.4165,80.4434,25301.0
2018-09-05 14:25:00,89.79,89.8,89.75,89.76,52599.0,80.4344,80.4434,80.3986,80.4075,52599.0
2018-09-05 14:30:00,89.76,89.79,89.75,89.77,42389.0,80.4075,80.4344,80.3986,80.4165,42389.0
2018-09-05 14:35:00,89.77,89.91,89.76,89.91,37068.0,80.4165,80.5419,80.4075,80.5419,37068.0
2018-09-05 14:40:00,89.91,89.93,89.87,89.87,79705.0,80.5419,80.5598,80.5061,80.5061,79705.0
2018-09-05 14:45:00,89.87,89.89,89.84,89.84,22477.0,80.5061,80.524,80.4792,80.4792,22477.0
2018-09-05 14:50:00,89.84,89.84,89.76,89.78,31863.0,80.4792,80.4792,80.4075,80.4255,31863.0
2018-09-05 14:55:00,89.78,89.84,89.78,89.82,33447.0,80.4255,80.4792,80.4255,80.4613,33447.0
2018-09-05 15:00:00,89.82,89.86,89.81,89.84,31175.0,80.4613,80.4971,80.4523,80.4792,31175.0
2018-09-05 15:05:00,89.84,89.85,89.79,89.82,28604.0,80.4792,80.4882,80.4344,80.4613,28604.0
2018-09-05 15:10:00,89.81,89.88,89.79,89.87,39197.0,80.4523,80.515,80.4344,80.5061,39197.0
2018-09-05 15:15:00,89.88,89.96,89.88,89.91,37630.0,80.515,80.5867,80.515,80.5419,37630.0
2018-09-05 15:20:00,89.9,89.94,89.87,89.9,44049.0,80.533,80.5688,80.5061,80.533,44049.0
2018-09-05 15:25:00,89.9,89.92,89.83,89.85,38359.0,80.533,80.5509,80.4703,80.4882,38359.0
2018-09-05 15:30:00,89.86,89.9,89.84,89.86,35810.0,80.4971,80.533,80.4792,80.4971,35810.0
2018-09-05 15:35:00,89.86,89.91,89.86,89.89,70357.0,80.4971,80.5419,80.4971,80.524,70357.0
2018-09-05 15:40:00,89.9,89.92,89.85,89.86,160701.0,80.533,80.5509,80.4882,80.4971,160701.0
2018-09-05 15:45:00,89.85,89.86,89.79,89.79,68828.0,80.4882,80.4971,80.4344,80.4344,68828.0
2018-09-05 15:50:00,89.78,89.84,89.74,89.75,66108.0,80.4255,80.4792,80.3896,80.3986,66108.0
2018-09-05 15:55:00,89.75,89.83,89.74,89.82,143566.0,80.3986,80.4703,80.3896,80.4613,143566.0
2018-09-06 09:30:00,90.01,90.06,89.9,89.93,97200.0,80.6315,80.6763,80.533,80.5598,97200.0
2018-09-06 09:35:00,89.92,90.03,89.87,89.97,94389.0,80.5509,80.6494,80.5061,80.5957,94389.0
2018-09-06 09:40:00,89.97,89.98,89.87,89.97,27802.0,80.5957,80.6046,80.5061,80.5957,27802.0
2018-09-06 09:45:00,89.96,90.11,89.95,90.08,34252.0,80.5867,80.7211,80.5778,80.6942,34252.0
2018-09-06 09:50:00,90.07,90.09,90.0,90.02,32897.0,80.6852,80.7032,80.6225,80.6405,32897.0
2018-09-06 09:55:00,90.05,90.12,90.01,90.1,26180.0,80.6673,80.73,80.6315,80.7121,26180.0
2018-09-06 10:00:00,90.11,90.14,90.02,90.04,42724.0,80.7211,80.748,80.6405,80.6584,42724.0
2018-09-06 10:05:00,90.02,90.02,89.85,89.9,49169.0,80.6405,80.6405,80.4882,80.533,49169.0
2018-09-06 10:10:00,89.88,89.89,89.72,89.78,61438.0,80.515,80.524,80.3717,80.4255,61438.0
2018-09-06 10:15:00,89.75,89.85,89.75,89.79,44249.0,80.3986,80.4882,80.3986,80.4344,44249.0
2018-09-06 10:20:00,89.79,89.98,89.74,89.94,52103.0,80.4344,80.6046,80.3896,80.5688,52103.0
2018-09-06 10:25:00,89.93,90.04,89.9,90.03,20027.0,80.5598,80.6584,80.533,80.6494,20027.0
2018-09-06 10:30:00,90.04,90.04,89.78,89.79,54658.0,80.6584,80.6584,80.4255,80.4344,54658.0
2018-09-06 10:35:00,89.78,89.82,89.71,89.79,51242.0,80.4255,80.4613,80.3628,80.4344,51242.0
2018-09-06 10:40:00,89.78,89.85,89.72,89.76,43342.0,80.4255,80.4882,80.3717,80.4075,43342.0
2018-09-06 10:45:00,89.75,89.78,89.62,89.65,94573.0,80.3986,80.4255,80.2821,80.309,94573.0
2018-09-06 10:50:00,89.65,89.71,89.62,89.69,28325.0,80.309,80.3628,80.2821,80.3448,28325.0
2018-09-06 10:55:00,89.67,89.84,89.66,89.74,35200.0,80.3269,80.4792,80.318,80.3896,35200.0
2018-09-06 11:00:00,89.74,89.79,89.53,89.54,30982.0,80.3896,80.4344,80.2015,80.2105,30982.0
2018-09-06 11:05:00,89.54,89.57,89.42,89.49,55145.0,80.2105,80.2373,80.103,80.1657,55145.0
2018-09-06 11:10:00,89.49,89.55,89.43,89.47,39321.0,80.1657,80.2194,80.1119,80.1478,39321.0
2018-09-06 11:15:00,89.49,89.55,89.44,89.48,25040.0,80.1657,80.2194,80.1209,80.1567,25040.0
2018-09-06 11:20:00,89.49,89.57,89.41,89.54,37240.0,80.1657,80.2373,80.094,80.2105,37240.0
2018-09-06 11:25:00,89.53,89.55,89.45,89.45,30560.0,80.2015,80.2194,80.1298,80.1298,30560.0
2018-09-06 11:30:00,89.45,89.52,89.43,89.46,39672.0,80.1298,80.1926,80.1119,80.1388,39672.0
2018-09-06 11:35:00,89.45,89.48,89.38,89.41,31027.0,80.1298,80.1567,80.0671,80.094,31027.0
2018-09-06 11:40:00,89.4,89.48,89.35,89.35,28765.0,80.0851,80.1567,80.0403,80.0403,28765.0
2018-09-06 11:45:00,89.34,89.45,89.34,89.44,28487.0,80.0313,80.1298,80.0313,80.1209,28487.0
2018-09-06 11:50:00,89.43,89.49,89.41,89.47,28560.0,80.1119,80.1657,80.094,80.1478,28560.0
2018-09-06 11:55:00,89.47,89.48,89.36,89.43,47202.0,80.1478,80.1567,80.0492,80.1119,47202.0
2018-09-06 12:00:00,89.43,89.43,89.34,89.36,37641.0,80.1119,80.1119,80.0313,80.0492,37641.0
2018-09-06 12:05:00,89.37,89.37,89.32,89.35,49683.0,80.0582,80.0582,80.0134,80.0403,49683.0
2018-09-06 12:10:00,89.34,89.34,89.29,89.3,56017.0,80.0313,80.0313,79.9865,79.9955,56017.0
2018-09-06 12:15:00,89.3,89.37,89.29,89.34,37787.0,79.9955,80.0582,79.9865,80.0313,37787.0
2018-09-06 12:20:00,89.35,89.36,89.27,89.27,50469.0,80.0403,80.0492,79.9686,79.9686,50469.0
2018-09-06 12:25:00,89.26,89.28,89.24,89.26,41440.0,79.9596,79.9776,79.9417,79.9596,41440.0
2018-09-06 12:30:00,89.25,89.28,89.21,89.22,36236.0,79.9507,79.9776,79.9149,79.9238,36236.0
2018-09-06 12:35:00,89.22,89.25,89.17,89.2,73373.0,79.9238,79.9507,79.879,79.9059,73373.0
2018-09-06 12:40:00,89.2,89.3,89.18,89.3,46061.0,79.9059,79.9955,79.888,79.9955,46061.0
2018-09-06 12:45:00,89.3,89.4,89.29,89.33,74246.0,79.9955,80.0851,79.9865,80.0224,74246.0
2018-09-06 12:50:00,89.33,89.33,89.3,89.3,26162.0,80.0224,80.0224,79.9955,79.9955,26162.0
2018-09-06 12:55:00,89.31,89.33,89.28,89.31,71880.0,80.0044,80.0224,79.9776,80.0044,71880.0
2018-09-06 13:00:00,89.31,89.31,89.19,89.2,52316.0,80.0044,80.0044,79.8969,79.9059,52316.0
2018-09-06 13:05:00,89.2,89.26,89.2,89.2,57048.0,79.9059,79.9596,79.9059,79.9059,57048.0
2018-09-06 13:10:00,89.2,89.32,89.18,89.28,59255.0,79.9059,80.0134,79.888,79.9776,59255.0
2018-09-06 13:15:00,89.29,89.34,89.27,89.31,58172.0,79.9865,80.0313,79.9686,80.0044,58172.0
2018-09-06 13:20:00,89.31,89.34,89.28,89.29,60292.0,80.0044,80.0313,79.9776,79.9865,60292.0
2018-09-06 13:25:00,89.3,89.32,89.26,89.27,57187.0,79.9955,80.0134,79.9596,79.9686,57187.0
2018-09-06 13:30:00,89.27,89.29,89.22,89.25,81114.0,79.9686,79.9865,79.9238,79.9507,81114.0
2018-09-06 13:35:00,89.26,89.34,89.26,89.29,70817.0,79.9596,80.0313,79.9596,79.9865,70817.0
2018-09-06 13:40:00,89.29,89.38,89.28,89.34,35760.0,79.9865,80.0671,79.9776,80.0313,35760.0
2018-09-06 13:45:00,89.33,89.37,89.3,89.31,32839.0,80.0224,80.0582,79.9955,80.0044,32839.0
2018-09-06 13:50:00,89.3,89.3,89.26,89.27,27688.0,79.9955,79.9955,79.9596,79.9686,27688.0
2018-09-06 13:55:00,89.27,89.27,89.21,89.22,45874.0,79.9686,79.9686,79.9149,79.9238,45874.0
2018-09-06 14:00:00,89.23,89.32,89.23,89.25,30849.0,79.9328,80.0134,79.9328,79.9507,30849.0
2018-09-06 14:05:00,89.25,89.34,89.24,89.34,44537.0,79.9507,80.0313,79.9417,80.0313,44537.0
2018-09-06 14:10:00,89.34,89.39,89.31,89.36,79869.0,80.0313,80.0761,80.0044,80.0492,79869.0
2018-09-06 14:15:00,89.37,89.37,89.3,89.34,47915.0,80.0582,80.0582,79.9955,80.0313,47915.0
2018-09-06 14:20:00,89.34,89.34,89.24,89.25,37805.0,80.0313,80.0313,79.9417,79.9507,37805.0
2018-09-06 14:25:00,89.25,89.28,89.22,89.24,77598.0,79.9507,79.9776,79.9238,79.9417,77598.0
2018-09-06 14:30:00,89.24,89.32,89.24,89.32,80523.0,79.9417,80.0134,79.9417,80.0134,80523.0
2018-09-06 14:35:00,89.32,89.33,89.28,89.3,47386.0,80.0134,80.0224,79.9776,79.9955,47386.0
2018-09-06 14:40:00,89.29,89.31,89.25,89.28,70900.0,79.9865,80.0044,79.9507,79.9776,70900.0
2018-09-06 14:45:00,89.29,89.33,89.26,89.26,55167.0,79.9865,80.0224,79.9596,79.9596,55167.0
2018-09-06 14:50:00,89.26,89.27,89.22,89.23,60095.0,79.9596,79.9686,79.9238,79.9328,60095.0
2018-09-06 14:55:00,89.23,89.25,89.21,89.22,65156.0,79.9328,79.9507,79.9149,79.9238,65156.0
2018-09-06 15:00:00,89.23,89.37,89.23,89.35,83468.0,79.9328,80.0582,79.9328,80.0403,83468.0
2018-09-06 15:05:00,89.35,89.43,89.34,89.4,76761.0,80.0403,80.1119,80.0313,80.0851,76761.0
2018-09-06 15:10:00,89.39,89.41,89.36,89.39,40373.0,80.0761,80.094,80.0492,80.0761,40373.0
2018-09-06 15:15:00,89.38,89.4,89.31,89.34,71123.0,80.0671,80.0851,80.0044,80.0313,71123.0
2018-09-06 15:20:00,89.34,89.34,89.31,89.31,42661.0,80.0313,80.0313,80.0044,80.0044,42661.0
2018-09-06 15:25:00,89.32,89.34,89.3,89.33,65988.0,80.0134,80.0313,79.9955,80.0224,65988.0
2018-09-06 15:30:00,89.34,89.35,89.28,89.31,66892.0,80.0313,80.0403,79.9776,80.0044,66892.0
2018-09-06 15:35:00,89.31,89.33,89.27,89.3,161059.0,80.0044,80.0224,79.9686,79.9955,161059.0
2018-09-06 15:40:00,89.29,89.32,89.21,89.22,70124.0,79.9865,80.0134,79.9149,79.9238,70124.0
2018-09-06 15:45:00,89.21,89.26,89.19,89.24,108537.0,79.9149,79.9596,79.8969,79.9417,108537.0
2018-09-06 15:50:00,89.24,89.26,89.2,89.21,73625.0,79.9417,79.9596,79.9059,79.9149,73625.0
2018-09-06 15:55:00,89.21,89.27,89.18,89.2,92077.0,79.9149,79.9686,79.888,79.9059,92077.0
2018-09-07 09:30:00,89.06,89.07,88.68,88.82,138357.0,79.7805,79.7894,79.4401,79.5655,138357.0
2018-09-07 09:35:00,88.81,88.97,88.75,88.97,51062.0,79.5565,79.6999,79.5028,79.6999,51062.0
2018-09-07 09:40:00,88.97,89.15,88.95,89.08,68197.0,79.6999,79.8611,79.6819,79.7984,68197.0
2018-09-07 09:45:00,89.08,89.23,89.02,89.12,65388.0,79.7984,79.9328,79.7447,79.8342,65388.0
2018-09-07 09:50:00,89.14,89.31,89.14,89.28,31804.0,79.8521,80.0044,79.8521,79.9776,31804.0
2018-09-07 09:55:00,89.29,89.29,89.18,89.19,34321.0,79.9865,79.9865,79.888,79.8969,34321.0
2018-09-07 10:00:00,89.2,89.28,89.15,89.28,39076.0,79.9059,79.9776,79.8611,79.9776,39076.0
2018-09-07 10:05:00,89.28,89.32,89.17,89.31,47345.0,79.9776,80.0134,79.879,80.0044,47345.0
2018-09-07 10:10:00,89.32,89.37,89.29,89.36,39643.0,80.0134,80.0582,79.9865,80.0492,39643.0
2018-09-07 10:15:00,89.35,89.38,89.29,89.33,20871.0,80.0403,80.0671,79.9865,80.0224,20871.0
2018-09-07 10:20:00,89.31,89.4,89.3,89.4,17853.0,80.0044,80.0851,79.9955,80.0851,17853.0
2018-09-07 10:25:00,89.4,89.41,89.33,89.34,23375.0,80.0851,80.094,80.0224,80.0313,23375.0
2018-09-07 10:30:00,89.35,89.43,89.32,89.41,29577.0,80.0403,80.1119,80.0134,80.094,29577.0
2018-09-07 10:35:00,89.4,89.42,89.26,89.32,31370.0,80.0851,80.103,79.9596,80.0134,31370.0
2018-09-07 10:40:00,89.33,89.38,89.29,89.36,21216.0,80.0224,80.0671,79.9865,80.0492,21216.0
2018-09-07 10:45:00,89.37,89.47,89.36,89.44,16005.0,80.0582,80.1478,80.0492,80.1209,16005.0
2018-09-07 10:50:00,89.45,89.47,89.39,89.43,17574.0,80.1298,80.1478,80.0761,80.1119,17574.0
2018-09-07 10:55:00,89.43,89.43,89.31,89.32,15230.0,80.1119,80.1119,80.0044,80.0134,15230.0
2018-09-07 11:00:00,89.32,89.38,89.3,89.3,26682.0,80.0134,80.0671,79.9955,79.9955,26682.0
2018-09-07 11:05:00,89.3,89.4,89.28,89.34,23556.0,79.9955,80.0851,79.9776,80.0313,23556.0
2018-09-07 11:10:00,89.35,89.35,89.3,89.34,20664.0,80.0403,80.0403,79.9955,80.0313,20664.0
2018-09-07 11:15:00,89.35,89.38,89.34,89.35,19351.0,80.0403,80.0671,80.0313,80.0403,19351.0
2018-09-07 11:20:00,89.36,89.4,89.3,89.3,10304.0,80.0492,80.0851,79.9955,79.9955,10304.0
2018-09-07 11:25:00,89.3,89.36,89.28,89.36,21493.0,79.9955,80.0492,79.9776,80.0492,21493.0
2018-09-07 11:30:00,89.37,89.41,89.32,89.41,29155.0,80.0582,80.094,80.0134,80.094,29155.0
2018-09-07 11:35:00,89.41,89.42,89.38,89.4,17113.0,80.094,80.103,80.0671,80.0851,17113.0
2018-09-07 11:40:00,89.4,89.41,89.32,89.33,8576.0,80.0851,80.094,80.0134,80.0224,8576.0
2018-09-07 11:45:00,89.35,89.4,89.34,89.35,9565.0,80.0403,80.0851,80.0313,80.0403,9565.0
2018-09-07 11:50:00,89.37,89.37,89.28,89.29,20306.0,80.0582,80.0582,79.9776,79.9865,20306.0
2018-09-07 11:55:00,89.29,89.32,89.22,89.24,35008.0,79.9865,80.0134,79.9238,79.9417,35008.0
2018-09-07 12:00:00,89.23,89.24,89.16,89.18,18636.0,79.9328,79.9417,79.8701,79.888,18636.0
2018-09-07 12:05:00,89.18,89.19,89.03,89.03,84054.0,79.888,79.8969,79.7536,79.7536,84054.0
2018-09-07 12:10:00,89.02,89.08,89.0,89.05,38073.0,79.7447,79.7984,79.7267,79.7715,38073.0
2018-09-07 12:15:00,89.04,89.04,88.92,88.93,36509.0,79.7626,79.7626,79.6551,79.664,36509.0
2018-09-07 12:20:00,88.93,89.0,88.9,88.92,26060.0,79.664,79.7267,79.6372,79.6551,26060.0
2018-09-07 12:25:00,88.92,88.93,88.86,88.87,23252.0,79.6551,79.664,79.6013,79.6103,23252.0
2018-09-07 12:30:00,88.86,88.96,88.86,88.9,30940.0,79.6013,79.6909,79.6013,79.6372,30940.0
2018-09-07 12:35:00,88.9,88.94,88.89,88.9,22780.0,79.6372,79.673,79.6282,79.6372,22780.0
2018-09-07 12:40:00,88.9,88.94,88.78,88.8,36483.0,79.6372,79.673,79.5297,79.5476,36483.0
2018-09-07 12:45:00,88.79,88.93,88.79,88.89,52347.0,79.5386,79.664,79.5386,79.6282,52347.0
2018-09-07 12:50:00,88.89,88.96,88.89,88.94,11098.0,79.6282,79.6909,79.6282,79.673,11098.0
2018-09-07 12:55:00,88.95,89.0,88.95,88.99,19335.0,79.6819,79.7267,79.6819,79.7178,19335.0
2018-09-07 13:00:00,88.98,89.01,88.94,88.95,11017.0,79.7088,79.7357,79.673,79.6819,11017.0
2018-09-07 13:05:00,88.93,88.93,88.83,88.83,11345.0,79.664,79.664,79.5744,79.5744,11345.0
2018-09-07 13:10:00,88.83,88.86,88.76,88.76,10240.0,79.5744,79.6013,79.5117,79.5117,10240.0
2018-09-07 13:15:00,88.75,88.76,88.68,88.68,205017.0,79.5028,79.5117,79.4401,79.4401,205017.0
2018-09-07 13:20:00,88.67,88.71,88.65,88.71,50769.0,79.4311,79.467,79.4132,79.467,50769.0
2018-09-07 13:25:00,88.7,88.79,88.69,88.79,19352.0,79.458,79.5386,79.449,79.5386,19352.0
2018-09-07 13:30:00,88.79,88.85,88.78,88.83,34929.0,79.5386,79.5924,79.5297,79.5744,34929.0
2018-09-07 13:35:00,88.83,88.83,88.76,88.76,25035.0,79.5744,79.5744,79.5117,79.5117,25035.0
2018-09-07 13:40:00,88.76,88.8,88.74,88.77,17150.0,79.5117,79.5476,79.4938,79.5207,17150.0
2018-09-07 13:45:00,88.76,88.8,88.74,88.74,24282.0,79.5117,79.5476,79.4938,79.4938,24282.0
2018-09-07 13:50:00,88.75,88.82,88.73,88.75,9968.0,79.5028,79.5655,79.4849,79.5028,9968.0
2018-09-07 13:55:00,88.74,88.78,88.73,88.73,14479.0,79.4938,79.5297,79.4849,79.4849,14479.0
2018-09-07 14:00:00,88.72,88.8,88.72,88.75,33445.0,79.4759,79.5476,79.4759,79.5028,33445.0
2018-09-07 14:05:00,88.75,88.77,88.73,88.76,11877.0,79.5028,79.5207,79.4849,79.5117,11877.0
2018-09-07 14:10:00,88.77,88.95,88.77,88.94,23461.0,79.5207,79.6819,79.5207,79.673,23461.0
2018-09-07 14:15:00,88.94,88.94,88.83,88.86,17493.0,79.673,79.673,79.5744,79.6013,17493.0
2018-09-07 14:20:00,88.86,88.87,88.83,88.86,17228.0,79.6013,79.6103,79.5744,79.6013,17228.0
2018-09-07 14:25:00,88.86,88.91,88.84,88.89,22779.0,79.6013,79.6461,79.5834,79.6282,22779.0
2018-09-07 14:30:00,88.89,88.9,88.83,88.84,35953.0,79.6282,79.6372,79.5744,79.5834,35953.0
2018-09-07 14:35:00,88.84,88.86,88.82,88.86,13488.0,79.5834,79.6013,79.5655,79.6013,13488.0
2018-09-07 14:40:00,88.86,88.9,88.85,88.89,21693.0,79.6013,79.6372,79.5924,79.6282,21693.0
2018-09-07 14:45:00,88.89,88.9,88.86,88.87,13261.0,79.6282,79.6372,79.6013,79.6103,13261.0
2018-09-07 14:50:00,88.86,88.87,88.8,88.82,18561.0,79.6013,79.6103,79.5476,79.5655,18561.0
2018-09-07 14:55:00,88.82,88.89,88.8,88.89,26712.0,79.5655,79.6282,79.5476,79.6282,26712.0
2018-09-07 15:00:00,88.88,88.9,88.84,88.87,24458.0,79.6192,79.6372,79.5834,79.6103,24458.0
2018-09-07 15:05:00,88.87,88.88,88.82,88.84,44080.0,79.6103,79.6192,79.5655,79.5834,44080.0
2018-09-07 15:10:00,88.85,88.9,88.84,88.89,20031.0,79.5924,79.6372,79.5834,79.6282,20031.0
2018-09-07 15:15:00,88.9,88.91,88.87,88.88,15514.0,79.6372,79.6461,79.6103,79.6192,15514.0
2018-09-07 15:20:00,88.87,88.89,88.82,88.84,42069.0,79.6103,79.6282,79.5655,79.5834,42069.0
2018-09-07 15:25:00,88.84,88.91,88.83,88.89,17949.0,79.5834,79.6461,79.5744,79.6282,17949.0
2018-09-07 15:30:00,88.9,88.93,88.85,88.9,39788.0,79.6372,79.664,79.5924,79.6372,39788.0
2018-09-07 15:35:00,88.9,88.9,88.83,88.85,48912.0,79.6372,79.6372,79.5744,79.5924,48912.0
2018-09-07 15:40:00,88.85,88.86,88.8,88.81,41875.0,79.5924,79.6013,79.5476,79.5565,41875.0
2018-09-07 15:45:00,88.81,88.89,88.8,88.87,29805.0,79.5565,79.6282,79.5476,79.6103,29805.0
2018-09-07 15:50:00,88.87,88.92,88.82,88.92,36575.0,79.6103,79.6551,79.5655,79.6551,36575.0
2018-09-07 15:55:00,88.92,89.01,88.91,88.97,55946.0,79.6551,79.7357,79.6461,79.6999,55946.0
2018-09-10 09:30:00,89.38,89.5,89.3,89.38,113401.0,80.0671,80.1746,79.9955,80.0671,113401.0
2018-09-10 09:35:00,89.38,89.44,89.27,89.29,32941.0,80.0671,80.1209,79.9686,79.9865,32941.0
2018-09-10 09:40:00,89.29,89.4,89.26,89.28,23387.0,79.9865,80.0851,79.9596,79.9776,23387.0
2018-09-10 09:45:00,89.29,89.41,89.24,89.41,25042.0,79.9865,80.094,79.9417,80.094,25042.0
2018-09-10 09:50:00,89.4,89.43,89.24,89.31,41992.0,80.0851,80.1119,79.9417,80.0044,41992.0
2018-09-10 09:55:00,89.31,89.33,89.23,89.28,21104.0,80.0044,80.0224,79.9328,79.9776,21104.0
2018-09-10 10:00:00,89.26,89.3,89.21,89.22,21008.0,79.9596,79.9955,79.9149,79.9238,21008.0
2018-09-10 10:05:00,89.22,89.23,89.16,89.22,32048.0,79.9238,79.9328,79.8701,79.9238,32048.0
2018-09-10 10:10:00,89.21,89.25,89.16,89.2,27601.0,79.9149,79.9507,79.8701,79.9059,27601.0
2018-09-10 10:15:00,89.2,89.32,89.18,89.31,26139.0,79.9059,80.0134,79.888,80.0044,26139.0
2018-09-10 10:20:00,89.31,89.38,89.3,89.31,21613.0,80.0044,80.0671,79.9955,80.0044,21613.0
2018-09-10 10:25:00,89.3,89.31,89.24,89.28,18488.0,79.9955,80.0044,79.9417,79.9776,18488.0
2018-09-10 10:30:00,89.3,89.32,89.25,89.32,35132.0,79.9955,80.0134,79.9507,80.0134,35132.0
2018-09-10 10:35:00,89.32,89.34,89.28,89.32,14757.0,80.0134,80.0313,79.9776,80.0134,14757.0
2018-09-10 10:40:00,89.32,89.33,89.28,89.29,23787.0,80.0134,80.0224,79.9776,79.9865,23787.0
2018-09-10 10:45:00,89.29,89.29,89.24,89.27,11009.0,79.9865,79.9865,79.9417,79.9686,11009.0
2018-09-10 10:50:00,89.27,89.38,89.27,89.32,56136.0,79.9686,80.0671,79.9686,80.0134,56136.0
2018-09-10 10:55:00,89.31,89.32,89.25,89.26,66961.0,80.0044,80.0134,79.9507,79.9596,66961.0
2018-09-10 11:00:00,89.25,89.25,89.15,89.22,24924.0,79.9507,79.9507,79.8611,79.9238,24924.0
2018-09-10 11:05:00,89.21,89.4,89.21,89.39,16598.0,79.9149,80.0851,79.9149,80.0761,16598.0
2018-09-10 11:10:00,89.4,89.58,89.4,89.51,46011.0,80.0851,80.2463,80.0851,80.1836,46011.0
2018-09-10 11:15:00,89.52,89.54,89.49,89.53,36878.0,80.1926,80.2105,80.1657,80.2015,36878.0
2018-09-10 11:20:00,89.53,89.54,89.43,89.43,27411.0,80.2015,80.2105,80.1119,80.1119,27411.0
2018-09-10 11:25:00,89.44,89.46,89.4,89.43,19462.0,80.1209,80.1388,80.0851,80.1119,19462.0
2018-09-10 11:30:00,89.44,89.45,89.36,89.37,30974.0,80.1209,80.1298,80.0492,80.0582,30974.0
2018-09-10 11:35:00,89.38,89.38,89.15,89.15,35943.0,80.0671,80.0671,79.8611,79.8611,35943.0
2018-09-10 11:40:00,89.15,89.19,89.03,89.09,30720.0,79.8611,79.8969,79.7536,79.8074,30720.0
2018-09-10 11:45:00,89.09,89.16,89.07,89.16,23066.0,79.8074,79.8701,79.7894,79.8701,23066.0
2018-09-10 11:50:00,89.17,89.26,89.15,89.21,19480.0,79.879,79.9596,79.8611,79.9149,19480.0
2018-09-10 11:55:00,89.2,89.22,89.09,89.13,16527.0,79.9059,79.9238,79.8074,79.8432,16527.0
2018-09-10 12:00:00,89.13,89.15,89.11,89.14,10457.0,79.8432,79.8611,79.8253,79.8521,10457.0
2018-09-10 12:05:00,89.13,89.15,89.08,89.13,18837.0,79.8432,79.8611,79.7984,79.8432,18837.0
2018-09-10 12:10:00,89.13,89.16,89.11,89.15,9279.0,79.8432,79.8701,79.8253,79.8611,9279.0
2018-09-10 12:15:00,89.15,89.17,89.1,89.1,11186.0,79.8611,79.879,79.8163,79.8163,11186.0
2018-09-10 12:20:00,89.11,89.14,89.08,89.12,58999.0,79.8253,79.8521,79.7984,79.8342,58999.0
2018-09-10 12:25:00,89.12,89.15,88.95,88.98,90293.0,79.8342,79.8611,79.6819,79.7088,90293.0
2018-09-10 12:30:00,88.98,89.08,88.97,89.08,25701.0,79.7088,79.7984,79.6999,79.7984,25701.0
2018-09-10 12:35:00,89.08,89.1,89.05,89.05,16194.0,79.7984,79.8163,79.7715,79.7715,16194.0
2018-09-10 12:40:00,89.06,89.12,89.06,89.08,31997.0,79.7805,79.8342,79.7805,79.7984,31997.0
2018-09-10 12:45:00,89.08,89.1,89.02,89.05,28123.0,79.7984,79.8163,79.7447,79.7715,28123.0
2018-09-10 12:50:00,89.05,89.05,88.93,88.98,39279.0,79.7715,79.7715,79.664,79.7088,39279.0
2018-09-10 12:55:00,88.98,89.0,88.96,88.99,24132.0,79.7088,79.7267,79.6909,79.7178,24132.0
2018-09-10 13:00:00,89.0,89.05,88.99,89.04,27543.0,79.7267,79.7715,79.7178,79.7626,27543.0
2018-09-10 13:05:00,89.04,89.07,89.03,89.06,14869.0,79.7626,79.7894,79.7536,79.7805,14869.0
2018-09-10 13:10:00,89.07,89.11,89.05,89.08,31816.0,79.7894,79.8253,79.7715,79.7984,31816.0
2018-09-10 13:15:00,89.09,89.1,89.07,89.08,17278.0,79.8074,79.8163,79.7894,79.7984,17278.0
2018-09-10 13:20:00,89.08,89.14,89.08,89.13,19081.0,79.7984,79.8521,79.7984,79.8432,19081.0
2018-09-10 13:25:00,89.14,89.16,89.11,89.12,26012.0,79.8521,79.8701,79.8253,79.8342,26012.0
2018-09-10 13:30:00,89.13,89.14,89.09,89.1,17700.0,79.8432,79.8521,79.8074,79.8163,17700.0
2018-09-10 13:35:00,89.1,89.12,89.08,89.1,10380.0,79.8163,79.8342,79.7984,79.8163,10380.0
2018-09-10 13:40:00,89.1,89.15,89.1,89.11,21945.0,79.8163,79.8611,79.8163,79.8253,21945.0
2018-09-10 13:45:00,89.11,89.11,89.06,89.09,7347.0,79.8253,79.8253,79.7805,79.8074,7347.0
2018-09-10 13:50:00,89.08,89.1,89.06,89.08,15273.0,79.7984,79.8163,79.7805,79.7984,15273.0
2018-09-10 13:55:00,89.08,89.14,89.07,89.14,13085.0,79.7984,79.8521,79.7894,79.8521,13085.0
2018-09-10 14:00:00,89.14,89.21,89.12,89.19,19776.0,79.8521,79.9149,79.8342,79.8969,19776.0
2018-09-10 14:05:00,89.2,89.22,89.16,89.18,9962.0,79.9059,79.9238,79.8701,79.888,9962.0
2018-09-10 14:10:00,89.18,89.18,89.15,89.15,10620.0,79.888,79.888,79.8611,79.8611,10620.0
2018-09-10 14:15:00,89.16,89.18,89.14,89.18,14540.0,79.8701,79.888,79.8521,79.888,14540.0
2018-09-10 14:20:00,89.16,89.19,89.15,89.18,20571.0,79.8701,79.8969,79.8611,79.888,20571.0
2018-09-10 14:25:00,89.18,89.23,89.17,89.22,30175.0,79.888,79.9328,79.879,79.9238,30175.0
2018-09-10 14:30:00,89.22,89.25,89.21,89.25,23869.0,79.9238,79.9507,79.9149,79.9507,23869.0
2018-09-10 14:35:00,89.25,89.28,89.24,89.27,19499.0,79.9507,79.9776,79.9417,79.9686,19499.0
2018-09-10 14:40:00,89.28,89.28,89.24,89.27,58547.0,79.9776,79.9776,79.9417,79.9686,58547.0
2018-09-10 14:45:00,89.26,89.27,89.22,89.23,25190.0,79.9596,79.9686,79.9238,79.9328,25190.0
2018-09-10 14:50:00,89.23,89.24,89.22,89.23,27550.0,79.9328,79.9417,79.9238,79.9328,27550.0
2018-09-10 14:55:00,89.24,89.25,89.19,89.21,11643.0,79.9417,79.9507,79.8969,79.9149,11643.0
2018-09-10 15:00:00,89.22,89.28,89.21,89.26,45130.0,79.9238,79.9776,79.9149,79.9596,45130.0
2018-09-10 15:05:00,89.26,89.28,89.24,89.24,24805.0,79.9596,79.9776,79.9417,79.9417,24805.0
2018-09-10 15:10:00,89.24,89.26,89.23,89.24,19693.0,79.9417,79.9596,79.9328,79.9417,19693.0
2018-09-10 15:15:00,89.24,89.25,89.19,89.21,22861.0,79.9417,79.9507,79.8969,79.9149,22861.0
2018-09-10 15:20:00,89.21,89.21,89.18,89.21,15017.0,79.9149,79.9149,79.888,79.9149,15017.0
2018-09-10 15:25:00,89.21,89.22,89.15,89.16,38323.0,79.9149,79.9238,79.8611,79.8701,38323.0
2018-09-10 15:30:00,89.16,89.19,89.13,89.15,29422.0,79.8701,79.8969,79.8432,79.8611,29422.0
2018-09-10 15:35:00,89.15,89.18,89.12,89.12,28105.0,79.8611,79.888,79.8342,79.8342,28105.0
2018-09-10 15:40:00,89.12,89.13,89.07,89.1,23712.0,79.8342,79.8432,79.7894,79.8163,23712.0
2018-09-10 15:45:00,89.11,89.14,89.08,89.09,24586.0,79.8253,79.8521,79.7984,79.8074,24586.0
2018-09-10 15:50:00,89.08,89.09,89.01,89.02,44344.0,79.7984,79.8074,79.7357,79.7447,44344.0
2018-09-10 15:55:00,89.02,89.07,89.01,89.06,69893.0,79.7447,79.7894,79.7357,79.7805,69893.0
2018-09-11 09:30:00,88.94,89.05,88.78,88.78,96184.0,79.673,79.7715,79.5297,79.5297,96184.0
2018-09-11 09:35:00,88.78,88.86,88.71,88.86,31422.0,79.5297,79.6013,79.467,79.6013,31422.0
2018-09-11 09:40:00,88.85,88.92,88.72,88.92,39249.0,79.5924,79.6551,79.4759,79.6551,39249.0
2018-09-11 09:45:00,88.93,89.09,88.87,89.03,21126.0,79.664,79.8074,79.6103,79.7536,21126.0
2018-09-11 09:50:00,89.04,89.11,88.97,88.98,24747.0,79.7626,79.8253,79.6999,79.7088,24747.0
2018-09-11 09:55:00,88.96,89.09,88.93,88.95,30418.0,79.6909,79.8074,79.664,79.6819,30418.0
2018-09-11 10:00:00,88.95,89.09,88.95,89.09,16503.0,79.6819,79.8074,79.6819,79.8074,16503.0
2018-09-11 10:05:00,89.09,89.12,89.02,89.09,33924.0,79.8074,79.8342,79.7447,79.8074,33924.0
2018-09-11 10:10:00,89.09,89.1,88.94,88.96,46478.0,79.8074,79.8163,79.673,79.6909,46478.0
2018-09-11 10:15:00,88.98,89.02,88.91,88.91,22803.0,79.7088,79.7447,79.6461,79.6461,22803.0
2018-09-11 10:20:00,88.91,88.91,88.84,88.9,30711.0,79.6461,79.6461,79.5834,79.6372,30711.0
2018-09-11 10:25:00,88.9,88.91,88.85,88.89,37469.0,79.6372,79.6461,79.5924,79.6282,37469.0
2018-09-11 10:30:00,88.89,88.9,88.7,88.7,30872.0,79.6282,79.6372,79.458,79.458,30872.0
2018-09-11 10:35:00,88.7,88.76,88.67,88.69,28476.0,79.458,79.5117,79.4311,79.449,28476.0
2018-09-11 10:40:00,88.69,88.72,88.6,88.67,116909.0,79.449,79.4759,79.3684,79.4311,116909.0
2018-09-11 10:45:00,88.67,88.69,88.56,88.6,95168.0,79.4311,79.449,79.3326,79.3684,95168.0
2018-09-11 10:50:00,88.6,88.64,88.57,88.63,34165.0,79.3684,79.4042,79.3415,79.3953,34165.0
2018-09-11 10:55:00,88.63,88.7,88.61,88.66,31034.0,79.3953,79.458,79.3774,79.4222,31034.0
2018-09-11 11:00:00,88.65,88.8,88.64,88.77,46778.0,79.4132,79.5476,79.4042,79.5207,46778.0
2018-09-11 11:05:00,88.79,88.85,88.78,88.84,24551.0,79.5386,79.5924,79.5297,79.5834,24551.0
2018-09-11 11:10:00,88.85,88.88,88.82,88.83,26157.0,79.5924,79.6192,79.5655,79.5744,26157.0
2018-09-11 11:15:00,88.83,88.87,88.81,88.86,35722.0,79.5744,79.6103,79.5565,79.6013,35722.0
2018-09-11 11:20:00,88.85,89.05,88.85,89.02,52757.0,79.5924,79.7715,79.5924,79.7447,52757.0
2018-09-11 11:25:00,89.03,89.12,89.01,89.11,27581.0,79.7536,79.8342,79.7357,79.8253,27581.0
2018-09-11 11:30:00,89.12,89.14,89.06,89.06,25658.0,79.8342,79.8521,79.7805,79.7805,25658.0
2018-09-11 11:35:00,89.06,89.08,89.0,89.04,34677.0,79.7805,79.7984,79.7267,79.7626,34677.0
2018-09-11 11:40:00,89.04,89.09,89.04,89.07,14687.0,79.7626,79.8074,79.7626,79.7894,14687.0
2018-09-11 11:45:00,89.07,89.14,89.07,89.14,54790.0,79.7894,79.8521,79.7894,79.8521,54790.0
2018-09-11 11:50:00,89.14,89.28,89.14,89.28,49966.0,79.8521,79.9776,79.8521,79.9776,49966.0
2018-09-11 11:55:00,89.28,89.39,89.28,89.37,47604.0,79.9776,80.0761,79.9776,80.0582,47604.0
2018-09-11 12:00:00,89.38,89.41,89.33,89.34,33332.0,80.0671,80.094,80.0224,80.0313,33332.0
2018-09-11 12:05:00,89.35,89.42,89.31,89.41,22000.0,80.0403,80.103,80.0044,80.094,22000.0
2018-09-11 12:10:00,89.41,89.41,89.3,89.3,19709.0,80.094,80.094,79.9955,79.9955,19709.0
2018-09-11 12:15:00,89.29,89.34,89.28,89.3,20799.0,79.9865,80.0313,79.9776,79.9955,20799.0
2018-09-11 12:20:00,89.3,89.4,89.3,89.37,20739.0,79.9955,80.0851,79.9955,80.0582,20739.0
2018-09-11 12:25:00,89.37,89.37,89.29,89.32,29141.0,80.0582,80.0582,79.9865,80.0134,29141.0
2018-09-11 12:30:00,89.32,89.36,89.29,89.32,24802.0,80.0134,80.0492,79.9865,80.0134,24802.0
2018-09-11 12:35:00,89.32,89.33,89.25,89.25,13780.0,80.0134,80.0224,79.9507,79.9507,13780.0
2018-09-11 12:40:00,89.25,89.26,89.19,89.2,22478.0,79.9507,79.9596,79.8969,79.9059,22478.0
2018-09-11 12:45:00,89.2,89.22,89.15,89.17,13311.0,79.9059,79.9238,79.8611,79.879,13311.0
2018-09-11 12:50:00,89.17,89.22,89.16,89.2,22063.0,79.879,79.9238,79.8701,79.9059,22063.0
2018-09-11 12:55:00,89.21,89.28,89.2,89.27,19180.0,79.9149,79.9776,79.9059,79.9686,19180.0
2018-09-11 13:00:00,89.28,89.3,89.24,89.25,104422.0,79.9776,79.9955,79.9417,79.9507,104422.0
2018-09-11 13:05:00,89.25,89.29,89.23,89.23,26483.0,79.9507,79.9865,79.9328,79.9328,26483.0
2018-09-11 13:10:00,89.24,89.28,89.21,89.21,13378.0,79.9417,79.9776,79.9149,79.9149,13378.0
2018-09-11 13:15:00,89.21,89.31,89.19,89.3,17237.0,79.9149,80.0044,79.8969,79.9955,17237.0
2018-09-11 13:20:00,89.31,89.32,89.23,89.28,16235.0,80.0044,80.0134,79.9328,79.9776,16235.0
2018-09-11 13:25:00,89.29,89.3,89.24,89.25,26299.0,79.9865,79.9955,79.9417,79.9507,26299.0
2018-09-11 13:30:00,89.25,89.27,89.19,89.2,17750.0,79.9507,79.9686,79.8969,79.9059,17750.0
2018-09-11 13:35:00,89.19,89.21,89.11,89.12,10664.0,79.8969,79.9149,79.8253,79.8342,10664.0
2018-09-11 13:40:00,89.13,89.13,89.01,89.01,20283.0,79.8432,79.8432,79.7357,79.7357,20283.0
2018-09-11 13:45:00,89.0,89.02,88.98,89.0,18994.0,79.7267,79.7447,79.7088,79.7267,18994.0
2018-09-11 13:50:00,89.01,89.05,88.99,89.01,32516.0,79.7357,79.7715,79.7178,79.7357,32516.0
2018-09-11 13:55:00,89.01,89.04,89.0,89.03,9723.0,79.7357,79.7626,79.7267,79.7536,9723.0
2018-09-11 14:00:00,89.04,89.09,89.01,89.08,28899.0,79.7626,79.8074,79.7357,79.7984,28899.0
2018-09-11 14:05:00,89.09,89.09,89.02,89.05,14158.0,79.8074,79.8074,79.7447,79.7715,14158.0
2018-09-11 14:10:00,89.06,89.08,89.04,89.06,9002.0,79.7805,79.7984,79.7626,79.7805,9002.0
2018-09-11 14:15:00,89.05,89.1,89.05,89.1,19079.0,79.7715,79.8163,79.7715,79.8163,19079.0
2018-09-11 14:20:00,89.1,89.18,89.09,89.18,22684.0,79.8163,79.888,79.8074,79.888,22684.0
2018-09-11 14:25:00,89.19,89.2,89.16,89.19,25649.0,79.8969,79.9059,79.8701,79.8969,25649.0
2018-09-11 14:30:00,89.18,89.24,89.18,89.24,33158.0,79.888,79.9417,79.888,79.9417,33158.0
2018-09-11 14:35:00,89.24,89.26,89.17,89.17,21425.0,79.9417,79.9596,79.879,79.879,21425.0
2018-09-11 14:40:00,89.18,89.19,89.13,89.13,44202.0,79.888,79.8969,79.8432,79.8432,44202.0
2018-09-11 14:45:00,89.14,89.17,89.14,89.16,26251.0,79.8521,79.879,79.8521,79.8701,26251.0
2018-09-11 14:50:00,89.16,89.17,89.11,89.12,21740.0,79.8701,79.879,79.8253,79.8342,21740.0
2018-09-11 14:55:00,89.12,89.13,89.1,89.11,15716.0,79.8342,79.8432,79.8163,79.8253,15716.0
2018-09-11 15:00:00,89.11,89.15,89.1,89.14,21907.0,79.8253,79.8611,79.8163,79.8521,21907.0
2018-09-11 15:05:00,89.14,89.15,89.11,89.12,13405.0,79.8521,79.8611,79.8253,79.8342,13405.0
2018-09-11 15:10:00,89.13,89.16,89.12,89.15,76702.0,79.8432,79.8701,79.8342,79.8611,76702.0
2018-09-11 15:15:00,89.15,89.17,89.1,89.12,42445.0,79.8611,79.879,79.8163,79.8342,42445.0
2018-09-11 15:20:00,89.13,89.16,89.11,89.13,44969.0,79.8432,79.8701,79.8253,79.8432,44969.0
2018-09-11 15:25:00,89.12,89.14,89.11,89.13,65764.0,79.8342,79.8521,79.8253,79.8432,65764.0
2018-09-11 15:30:00,89.12,89.14,89.09,89.1,54412.0,79.8342,79.8521,79.8074,79.8163,54412.0
2018-09-11 15:35:00,89.11,89.13,89.1,89.12,31986.0,79.8253,79.8432,79.8163,79.8342,31986.0
2018-09-11 15:40:00,89.11,89.14,89.1,89.1,41503.0,79.8253,79.8521,79.8163,79.8163,41503.0
2018-09-11 15:45:00,89.1,89.1,89.05,89.07,44501.0,79.8163,79.8163,79.7715,79.7894,44501.0
2018-09-11 15:50:00,89.06,89.07,89.03,89.05,49840.0,79.7805,79.7894,79.7536,79.7715,49840.0
2018-09-11 15:55:00,89.06,89.11,89.04,89.1,120875.0,79.7805,79.8253,79.7626,79.8163,120875.0
2018-09-12 09:30:00,89.02,89.08,88.86,88.86,90009.0,79.7447,79.7984,79.6013,79.6013,90009.0
2018-09-12 09:35:00,88.85,88.91,88.75,88.86,61543.0,79.5924,79.6461,79.5028,79.6013,61543.0
2018-09-12 09:40:00,88.91,88.93,88.82,88.93,38909.0,79.6461,79.664,79.5655,79.664,38909.0
2018-09-12 09:45:00,88.93,88.98,88.79,88.85,23313.0,79.664,79.7088,79.5386,79.5924,23313.0
2018-09-12 09:50:00,88.82,88.9,88.75,88.76,35061.0,79.5655,79.6372,79.5028,79.5117,35061.0
2018-09-12 09:55:00,88.75,88.82,88.74,88.74,32315.0,79.5028,79.5655,79.4938,79.4938,32315.0
2018-09-12 10:00:00,88.73,88.83,88.73,88.75,36376.0,79.4849,79.5744,79.4849,79.5028,36376.0
2018-09-12 10:05:00,88.74,88.77,88.58,88.59,29497.0,79.4938,79.5207,79.3505,79.3595,29497.0
2018-09-12 10:10:00,88.57,88.58,88.5,88.53,47327.0,79.3415,79.3505,79.2788,79.3057,47327.0
2018-09-12 10:15:00,88.52,88.54,88.45,88.45,42470.0,79.2967,79.3147,79.234,79.234,42470.0
2018-09-12 10:20:00,88.44,88.44,88.28,88.3,42227.0,79.2251,79.2251,79.0818,79.0997,42227.0
2018-09-12 10:25:00,88.31,88.34,88.27,88.33,30863.0,79.1086,79.1355,79.0728,79.1265,30863.0
2018-09-12 10:30:00,88.32,88.34,88.16,88.18,40290.0,79.1176,79.1355,78.9743,78.9922,40290.0
2018-09-12 10:35:00,88.17,88.38,88.17,88.38,45572.0,78.9832,79.1713,78.9832,79.1713,45572.0
2018-09-12 10:40:00,88.36,88.47,88.36,88.41,38410.0,79.1534,79.252,79.1534,79.1982,38410.0
2018-09-12 10:45:00,88.42,88.42,88.23,88.24,24542.0,79.2072,79.2072,79.037,79.0459,24542.0
2018-09-12 10:50:00,88.23,88.36,88.23,88.36,52722.0,79.037,79.1534,79.037,79.1534,52722.0
2018-09-12 10:55:00,88.37,88.38,88.27,88.3,34612.0,79.1624,79.1713,79.0728,79.0997,34612.0
2018-09-12 11:00:00,88.3,88.45,88.26,88.4,33387.0,79.0997,79.234,79.0638,79.1893,33387.0
2018-09-12 11:05:00,88.39,88.39,88.32,88.33,25770.0,79.1803,79.1803,79.1176,79.1265,25770.0
2018-09-12 11:10:00,88.34,88.73,88.34,88.71,105498.0,79.1355,79.4849,79.1355,79.467,105498.0
2018-09-12 11:15:00,88.71,88.88,88.7,88.85,63741.0,79.467,79.6192,79.458,79.5924,63741.0
2018-09-12 11:20:00,88.85,88.89,88.82,88.83,41841.0,79.5924,79.6282,79.5655,79.5744,41841.0
2018-09-12 11:25:00,88.83,88.85,88.77,88.79,36240.0,79.5744,79.5924,79.5207,79.5386,36240.0
2018-09-12 11:30:00,88.79,88.87,88.75,88.75,48726.0,79.5386,79.6103,79.5028,79.5028,48726.0
2018-09-12 11:35:00,88.75,88.75,88.55,88.56,46596.0,79.5028,79.5028,79.3236,79.3326,46596.0
2018-09-12 11:40:00,88.56,88.6,88.49,88.5,55852.0,79.3326,79.3684,79.2699,79.2788,55852.0
2018-09-12 11:45:00,88.49,88.49,88.39,88.43,27100.0,79.2699,79.2699,79.1803,79.2161,27100.0
2018-09-12 11:50:00,88.43,88.43,88.24,88.42,40633.0,79.2161,79.2161,79.0459,79.2072,40633.0
2018-09-12 11:55:00,88.42,88.51,88.36,88.49,21355.0,79.2072,79.2878,79.1534,79.2699,21355.0
2018-09-12 12:00:00,88.49,88.54,88.46,88.47,15716.0,79.2699,79.3147,79.243,79.252,15716.0
2018-09-12 12:05:00,88.47,88.61,88.42,88.42,62317.0,79.252,79.3774,79.2072,79.2072,62317.0
2018-09-12 12:10:00,88.42,88.51,88.39,88.51,23701.0,79.2072,79.2878,79.1803,79.2878,23701.0
2018-09-12 12:15:00,88.52,88.55,88.49,88.54,23872.0,79.2967,79.3236,79.2699,79.3147,23872.0
2018-09-12 12:20:00,88.55,88.62,88.55,88.59,18044.0,79.3236,79.3863,79.3236,79.3595,18044.0
2018-09-12 12:25:00,88.61,88.62,88.56,88.6,25967.0,79.3774,79.3863,79.3326,79.3684,25967.0
2018-09-12 12:30:00,88.61,88.61,88.54,88.55,19743.0,79.3774,79.3774,79.3147,79.3236,19743.0
2018-09-12 12:35:00,88.56,88.61,88.54,88.61,20675.0,79.3326,79.3774,79.3147,79.3774,20675.0
2018-09-12 12:40:00,88.61,88.66,88.58,88.65,27376.0,79.3774,79.4222,79.3505,79.4132,27376.0
2018-09-12 12:45:00,88.66,88.67,88.61,88.65,12418.0,79.4222,79.4311,79.3774,79.4132,12418.0
2018-09-12 12:50:00,88.65,88.68,88.6,88.6,35798.0,79.4132,79.4401,79.3684,79.3684,35798.0
2018-09-12 12:55:00,88.6,88.62,88.57,88.59,19277.0,79.3684,79.3863,79.3415,79.3595,19277.0
2018-09-12 13:00:00,88.58,88.63,88.58,88.61,25440.0,79.3505,79.3953,79.3505,79.3774,25440.0
2018-09-12 13:05:00,88.62,88.67,88.6,88.65,23855.0,79.3863,79.4311,79.3684,79.4132,23855.0
2018-09-12 13:10:00,88.66,88.68,88.64,88.66,13665.0,79.4222,79.4401,79.4042,79.4222,13665.0
2018-09-12 13:15:00,88.66,88.67,88.6,88.66,23410.0,79.4222,79.4311,79.3684,79.4222,23410.0
2018-09-12 13:20:00,88.66,88.72,88.66,88.69,15393.0,79.4222,79.4759,79.4222,79.449,15393.0
2018-09-12 13:25:00,88.68,88.73,88.67,88.69,11000.0,79.4401,79.4849,79.4311,79.449,11000.0
2018-09-12 13:30:00,88.69,88.72,88.65,88.66,17284.0,79.449,79.4759,79.4132,79.4222,17284.0
2018-09-12 13:35:00,88.66,88.69,88.63,88.68,8379.0,79.4222,79.449,79.3953,79.4401,8379.0
2018-09-12 13:40:00,88.68,88.7,88.62,88.64,15893.0,79.4401,79.458,79.3863,79.4042,15893.0
2018-09-12 13:45:00,88.63,88.64,88.58,88.62,24308.0,79.3953,79.4042,79.3505,79.3863,24308.0
2018-09-12 13:50:00,88.62,88.66,88.59,88.65,19754.0,79.3863,79.4222,79.3595,79.4132,19754.0
2018-09-12 13:55:00,88.64,88.67,88.63,88.66,10260.0,79.4042,79.4311,79.3953,79.4222,10260.0
2018-09-12 14:00:00,88.67,88.7,88.63,88.7,25963.0,79.4311,79.458,79.3953,79.458,25963.0
2018-09-12 14:05:00,88.7,88.72,88.63,88.65,18088.0,79.458,79.4759,79.3953,79.4132,18088.0
2018-09-12 14:10:00,88.65,88.69,88.6,88.62,30231.0,79.4132,79.449,79.3684,79.3863,30231.0
2018-09-12 14:15:00,88.62,88.68,88.61,88.66,17002.0,79.3863,79.4401,79.3774,79.4222,17002.0
2018-09-12 14:20:00,88.66,88.71,88.66,88.69,17810.0,79.4222,79.467,79.4222,79.449,17810.0
2018-09-12 14:25:00,88.71,88.74,88.7,88.72,25338.0,79.467,79.4938,79.458,79.4759,25338.0
2018-09-12 14:30:00,88.73,88.76,88.69,88.71,34090.0,79.4849,79.5117,79.449,79.467,34090.0
2018-09-12 14:35:00,88.71,88.78,88.71,88.78,26077.0,79.467,79.5297,79.467,79.5297,26077.0
2018-09-12 14:40:00,88.77,88.8,88.75,88.79,40555.0,79.5207,79.5476,79.5028,79.5386,40555.0
2018-09-12 14:45:00,88.79,88.85,88.72,88.85,25463.0,79.5386,79.5924,79.4759,79.5924,25463.0
2018-09-12 14:50:00,88.84,88.85,88.8,88.83,64891.0,79.5834,79.5924,79.5476,79.5744,64891.0
2018-09-12 14:55:00,88.83,88.84,88.78,88.79,46092.0,79.5744,79.5834,79.5297,79.5386,46092.0
2018-09-12 15:00:00,88.78,88.84,88.78,88.79,29244.0,79.5297,79.5834,79.5297,79.5386,29244.0
2018-09-12 15:05:00,88.78,88.83,88.77,88.77,48721.0,79.5297,79.5744,79.5207,79.5207,48721.0
2018-09-12 15:10:00,88.77,88.82,88.77,88.82,24760.0,79.5207,79.5655,79.5207,79.5655,24760.0
2018-09-12 15:15:00,88.82,88.85,88.81,88.82,23585.0,79.5655,79.5924,79.5565,79.5655,23585.0
2018-09-12 15:20:00,88.83,88.88,88.82,88.88,69399.0,79.5744,79.6192,79.5655,79.6192,69399.0
2018-09-12 15:25:00,88.88,88.94,88.88,88.93,122217.0,79.6192,79.673,79.6192,79.664,122217.0
2018-09-12 15:30:00,88.94,88.99,88.92,88.96,35010.0,79.673,79.7178,79.6551,79.6909,35010.0
2018-09-12 15:35:00,88.95,88.96,88.92,88.96,28538.0,79.6819,79.6909,79.6551,79.6909,28538.0
2018-09-12 15:40:00,88.96,89.03,88.95,89.03,46265.0,79.6909,79.7536,79.6819,79.7536,46265.0
2018-09-12 15:45:00,89.04,89.04,88.92,88.93,50651.0,79.7626,79.7626,79.6551,79.664,50651.0
2018-09-12 15:50:00,88.94,88.96,88.92,88.93,223043.0,79.673,79.6909,79.6551,79.664,223043.0
2018-09-12 15:55:00,88.92,88.92,88.81,88.82,101690.0,79.6551,79.6551,79.5565,79.5655,101690.0
2018-09-13 09:30:00,89.27,89.27,89.1,89.1,207516.0,79.9686,79.9686,79.8163,79.8163,207516.0
2018-09-13 09:35:00,89.11,89.16,89.02,89.1,74624.0,79.8253,79.8701,79.7447,79.8163,74624.0
2018-09-13 09:40:00,89.11,89.22,89.09,89.19,36652.0,79.8253,79.9238,79.8074,79.8969,36652.0
2018-09-13 09:45:00,89.21,89.22,89.04,89.16,38783.0,79.9149,79.9238,79.7626,79.8701,38783.0
2018-09-13 09:50:00,89.16,89.17,89.01,89.09,39786.0,79.8701,79.879,79.7357,79.8074,39786.0
2018-09-13 09:55:00,89.1,89.11,89.02,89.07,32588.0,79.8163,79.8253,79.7447,79.7894,32588.0
2018-09-13 10:00:00,89.07,89.11,89.01,89.03,55042.0,79.7894,79.8253,79.7357,79.7536,55042.0
2018-09-13 10:05:00,89.03,89.15,89.01,89.06,53101.0,79.7536,79.8611,79.7357,79.7805,53101.0
2018-09-13 10:10:00,89.06,89.08,89.01,89.01,34210.0,79.7805,79.7984,79.7357,79.7357,34210.0
2018-09-13 10:15:00,89.01,89.08,88.87,88.91,47912.0,79.7357,79.7984,79.6103,79.6461,47912.0
2018-09-13 10:20:00,88.91,88.92,88.79,88.83,110751.0,79.6461,79.6551,79.5386,79.5744,110751.0
2018-09-13 10:25:00,88.83,88.85,88.68,88.72,65852.0,79.5744,79.5924,79.4401,79.4759,65852.0
2018-09-13 10:30:00,88.72,88.86,88.72,88.84,20938.0,79.4759,79.6013,79.4759,79.5834,20938.0
2018-09-13 10:35:00,88.84,88.84,88.68,88.72,27414.0,79.5834,79.5834,79.4401,79.4759,27414.0
2018-09-13 10:40:00,88.72,88.79,88.7,88.79,28424.0,79.4759,79.5386,79.458,79.5386,28424.0
2018-09-13 10:45:00,88.79,88.86,88.72,88.79,21629.0,79.5386,79.6013,79.4759,79.5386,21629.0
2018-09-13 10:50:00,88.79,88.83,88.72,88.8,37307.0,79.5386,79.5744,79.4759,79.5476,37307.0
2018-09-13 10:55:00,88.8,88.85,88.74,88.79,18442.0,79.5476,79.5924,79.4938,79.5386,18442.0
2018-09-13 11:00:00,88.8,88.8,88.66,88.71,22576.0,79.5476,79.5476,79.4222,79.467,22576.0
2018-09-13 11:05:00,88.71,88.85,88.71,88.81,67807.0,79.467,79.5924,79.467,79.5565,67807.0
2018-09-13 11:10:00,88.81,88.85,88.77,88.82,40630.0,79.5565,79.5924,79.5207,79.5655,40630.0
2018-09-13 11:15:00,88.81,88.81,88.63,88.66,39734.0,79.5565,79.5565,79.3953,79.4222,39734.0
2018-09-13 11:20:00,88.66,88.77,88.66,88.73,15836.0,79.4222,79.5207,79.4222,79.4849,15836.0
2018-09-13 11:25:00,88.72,88.79,88.67,88.69,46744.0,79.4759,79.5386,79.4311,79.449,46744.0
2018-09-13 11:30:00,88.7,88.75,88.67,88.74,27562.0,79.458,79.5028,79.4311,79.4938,27562.0
2018-09-13 11:35:00,88.74,88.81,88.71,88.8,30168.0,79.4938,79.5565,79.467,79.5476,30168.0
2018-09-13 11:40:00,88.8,88.8,88.75,88.78,17934.0,79.5476,79.5476,79.5028,79.5297,17934.0
2018-09-13 11:45:00,88.78,88.79,88.71,88.74,46030.0,79.5297,79.5386,79.467,79.4938,46030.0
2018-09-13 11:50:00,88.75,88.8,88.73,88.79,15134.0,79.5028,79.5476,79.4849,79.5386,15134.0
2018-09-13 11:55:00,88.79,88.88,88.79,88.88,18616.0,79.5386,79.6192,79.5386,79.6192,18616.0
2018-09-13 12:00:00,88.89,88.92,88.86,88.86,35714.0,79.6282,79.6551,79.6013,79.6013,35714.0
2018-09-13 12:05:00,88.86,88.88,88.83,88.87,20605.0,79.6013,79.6192,79.5744,79.6103,20605.0
2018-09-13 12:10:00,88.87,88.95,88.86,88.94,14010.0,79.6103,79.6819,79.6013,79.673,14010.0
2018-09-13 12:15:00,88.95,88.97,88.89,88.93,13633.0,79.6819,79.6999,79.6282,79.664,13633.0
2018-09-13 12:20:00,88.92,88.95,88.88,88.88,16134.0,79.6551,79.6819,79.6192,79.6192,16134.0
2018-09-13 12:25:00,88.87,88.89,88.85,88.86,18474.0,79.6103,79.6282,79.5924,79.6013,18474.0
2018-09-13 12:30:00,88.87,88.92,88.84,88.91,9597.0,79.6103,79.6551,79.5834,79.6461,9597.0
2018-09-13 12:35:00,88.92,88.97,88.91,88.97,11156.0,79.6551,79.6999,79.6461,79.6999,11156.0
2018-09-13 12:40:00,88.97,88.99,88.95,88.98,64474.0,79.6999,79.7178,79.6819,79.7088,64474.0
2018-09-13 12:45:00,88.98,88.99,88.93,88.95,86288.0,79.7088,79.7178,79.664,79.6819,86288.0
2018-09-13 12:50:00,88.95,88.96,88.92,88.94,19333.0,79.6819,79.6909,79.6551,79.673,19333.0
2018-09-13 12:55:00,88.93,88.96,88.9,88.95,23328.0,79.664,79.6909,79.6372,79.6819,23328.0
2018-09-13 13:00:00,88.96,88.97,88.95,88.96,14302.0,79.6909,79.6999,79.6819,79.6909,14302.0
2018-09-13 13:05:00,88.97,88.98,88.87,88.87,16353.0,79.6999,79.7088,79.6103,79.6103,16353.0
2018-09-13 13:10:00,88.87,88.87,88.81,88.87,19860.0,79.6103,79.6103,79.5565,79.6103,19860.0
2018-09-13 13:15:00,88.87,88.89,88.85,88.86,13260.0,79.6103,79.6282,79.5924,79.6013,13260.0
2018-09-13 13:20:00,88.86,88.86,88.79,88.82,27890.0,79.6013,79.6013,79.5386,79.5655,27890.0
2018-09-13 13:25:00,88.83,88.85,88.8,88.85,29683.0,79.5744,79.5924,79.5476,79.5924,29683.0
2018-09-13 13:30:00,88.85,88.87,88.84,88.85,13622.0,79.5924,79.6103,79.5834,79.5924,13622.0
2018-09-13 13:35:00,88.85,88.87,88.82,88.86,9135.0,79.5924,79.6103,79.5655,79.6013,9135.0
2018-09-13 13:40:00,88.86,88.91,88.86,88.89,25446.0,79.6013,79.6461,79.6013,79.6282,25446.0
2018-09-13 13:45:00,88.89,88.91,88.83,88.84,19782.0,79.6282,79.6461,79.5744,79.5834,19782.0
2018-09-13 13:50:00,88.83,88.85,88.78,88.79,26899.0,79.5744,79.5924,79.5297,79.5386,26899.0
2018-09-13 13:55:00,88.79,88.84,88.77,88.77,23593.0,79.5386,79.5834,79.5207,79.5207,23593.0
2018-09-13 14:00:00,88.78,88.83,88.77,88.83,23607.0,79.5297,79.5744,79.5207,79.5744,23607.0
2018-09-13 14:05:00,88.83,88.84,88.81,88.84,17686.0,79.5744,79.5834,79.5565,79.5834,17686.0
2018-09-13 14:10:00,88.84,88.84,88.79,88.81,31362.0,79.5834,79.5834,79.5386,79.5565,31362.0
2018-09-13 14:15:00,88.81,88.82,88.75,88.76,28790.0,79.5565,79.5655,79.5028,79.5117,28790.0
2018-09-13 14:20:00,88.75,88.8,88.72,88.79,29757.0,79.5028,79.5476,79.4759,79.5386,29757.0
2018-09-13 14:25:00,88.78,88.87,88.78,88.85,30084.0,79.5297,79.6103,79.5297,79.5924,30084.0
2018-09-13 14:30:00,88.85,88.87,88.83,88.85,23920.0,79.5924,79.6103,79.5744,79.5924,23920.0
2018-09-13 14:35:00,88.85,88.87,88.83,88.87,33790.0,79.5924,79.6103,79.5744,79.6103,33790.0
2018-09-13 14:40:00,88.87,88.9,88.87,88.89,21219.0,79.6103,79.6372,79.6103,79.6282,21219.0
2018-09-13 14:45:00,88.89,88.9,88.84,88.84,19283.0,79.6282,79.6372,79.5834,79.5834,19283.0
2018-09-13 14:50:00,88.85,88.85,88.8,88.81,21457.0,79.5924,79.5924,79.5476,79.5565,21457.0
2018-09-13 14:55:00,88.82,88.87,88.82,88.86,18015.0,79.5655,79.6103,79.5655,79.6013,18015.0
2018-09-13 15:00:00,88.87,88.88,88.82,88.84,23202.0,79.6103,79.6192,79.5655,79.5834,23202.0
2018-09-13 15:05:00,88.84,88.85,88.8,88.81,25835.0,79.5834,79.5924,79.5476,79.5565,25835.0
2018-09-13 15:10:00,88.8,88.81,88.77,88.8,18691.0,79.5476,79.5565,79.5207,79.5476,18691.0
2018-09-13 15:15:00,88.79,88.79,88.73,88.76,21950.0,79.5386,79.5386,79.4849,79.5117,21950.0
2018-09-13 15:20:00,88.76,88.81,88.74,88.78,28139.0,79.5117,79.5565,79.4938,79.5297,28139.0
2018-09-13 15:25:00,88.77,88.81,88.75,88.77,30085.0,79.5207,79.5565,79.5028,79.5207,30085.0
2018-09-13 15:30:00,88.76,88.77,88.71,88.77,20479.0,79.5117,79.5207,79.467,79.5207,20479.0
2018-09-13 15:35:00,88.78,88.79,88.74,88.75,26147.0,79.5297,79.5386,79.4938,79.5028,26147.0
2018-09-13 15:40:00,88.75,88.77,88.72,88.72,22364.0,79.5028,79.5207,79.4759,79.4759,22364.0
2018-09-13 15:45:00,88.72,88.76,88.7,88.75,33663.0,79.4759,79.5117,79.458,79.5028,33663.0
2018-09-13 15:50:00,88.75,88.78,88.71,88.78,178288.0,79.5028,79.5297,79.467,79.5297,178288.0
2018-09-13 15:55:00,88.78,88.83,88.77,88.82,77695.0,79.5297,79.5744,79.5207,79.5655,77695.0
2018-09-14 09:30:00,88.98,89.06,88.9,88.91,203184.0,79.7088,79.7805,79.6372,79.6461,203184.0
2018-09-14 09:35:00,88.91,89.06,88.86,89.01,60961.0,79.6461,79.7805,79.6013,79.7357,60961.0
2018-09-14 09:40:00,89.0,89.03,88.92,88.92,26722.0,79.7267,79.7536,79.6551,79.6551,26722.0
2018-09-14 09:45:00,88.92,89.01,88.84,88.84,42914.0,79.6551,79.7357,79.5834,79.5834,42914.0
2018-09-14 09:50:00,88.83,88.91,88.8,88.85,21359.0,79.5744,79.6461,79.5476,79.5924,21359.0
2018-09-14 09:55:00,88.86,88.86,88.8,88.84,16766.0,79.6013,79.6013,79.5476,79.5834,16766.0
2018-09-14 10:00:00,88.84,88.86,88.71,88.72,41864.0,79.5834,79.6013,79.467,79.4759,41864.0
2018-09-14 10:05:00,88.72,88.77,88.7,88.71,27489.0,79.4759,79.5207,79.458,79.467,27489.0
2018-09-14 10:10:00,88.71,88.79,88.71,88.78,30924.0,79.467,79.5386,79.467,79.5297,30924.0
2018-09-14 10:15:00,88.79,89.12,88.78,89.09,64267.0,79.5386,79.8342,79.5297,79.8074,64267.0
2018-09-14 10:20:00,89.1,89.16,89.09,89.09,48241.0,79.8163,79.8701,79.8074,79.8074,48241.0
2018-09-14 10:25:00,89.09,89.16,89.07,89.15,26780.0,79.8074,79.8701,79.7894,79.8611,26780.0
2018-09-14 10:30:00,89.16,89.26,89.16,89.23,22092.0,79.8701,79.9596,79.8701,79.9328,22092.0
2018-09-14 10:35:00,89.23,89.31,89.23,89.24,25416.0,79.9328,80.0044,79.9328,79.9417,25416.0
2018-09-14 10:40:00,89.22,89.36,89.19,89.36,31279.0,79.9238,80.0492,79.8969,80.0492,31279.0
2018-09-14 10:45:00,89.36,89.36,89.28,89.3,32149.0,80.0492,80.0492,79.9776,79.9955,32149.0
2018-09-14 10:50:00,89.3,89.34,89.24,89.34,24218.0,79.9955,80.0313,79.9417,80.0313,24218.0
2018-09-14 10:55:00,89.34,89.37,89.3,89.31,27435.0,80.0313,80.0582,79.9955,80.0044,27435.0
2018-09-14 11:00:00,89.31,89.46,89.26,89.44,21046.0,80.0044,80.1388,79.9596,80.1209,21046.0
2018-09-14 11:05:00,89.44,89.52,89.4,89.43,37794.0,80.1209,80.1926,80.0851,80.1119,37794.0
2018-09-14 11:10:00,89.43,89.48,89.35,89.38,21830.0,80.1119,80.1567,80.0403,80.0671,21830.0
2018-09-14 11:15:00,89.39,89.43,89.38,89.39,23231.0,80.0761,80.1119,80.0671,80.0761,23231.0
2018-09-14 11:20:00,89.39,89.43,89.35,89.4,31393.0,80.0761,80.1119,80.0403,80.0851,31393.0
2018-09-14 11:25:00,89.41,89.49,89.4,89.49,49494.0,80.094,80.1657,80.0851,80.1657,49494.0
2018-09-14 11:30:00,89.5,89.5,89.44,89.47,67776.0,80.1746,80.1746,80.1209,80.1478,67776.0
2018-09-14 11:35:00,89.47,89.48,89.45,89.46,37536.0,80.1478,80.1567,80.1298,80.1388,37536.0
2018-09-14 11:40:00,89.46,89.55,89.44,89.53,31773.0,80.1388,80.2194,80.1209,80.2015,31773.0
2018-09-14 11:45:00,89.53,89.56,89.51,89.52,16794.0,80.2015,80.2284,80.1836,80.1926,16794.0
2018-09-14 11:50:00,89.51,89.54,89.43,89.44,34645.0,80.1836,80.2105,80.1119,80.1209,34645.0
2018-09-14 11:55:00,89.45,89.49,89.44,89.46,42611.0,80.1298,80.1657,80.1209,80.1388,42611.0
2018-09-14 12:00:00,89.47,89.48,89.23,89.25,65222.0,80.1478,80.1567,79.9328,79.9507,65222.0
2018-09-14 12:05:00,89.24,89.24,89.17,89.21,33113.0,79.9417,79.9417,79.879,79.9149,33113.0
2018-09-14 12:10:00,89.24,89.3,89.23,89.29,24703.0,79.9417,79.9955,79.9328,79.9865,24703.0
2018-09-14 12:15:00,89.29,89.35,89.24,89.24,24604.0,79.9865,80.0403,79.9417,79.9417,24604.0
2018-09-14 12:20:00,89.25,89.27,89.12,89.13,39782.0,79.9507,79.9686,79.8342,79.8432,39782.0
2018-09-14 12:25:00,89.13,89.21,89.13,89.19,36728.0,79.8432,79.9149,79.8432,79.8969,36728.0
2018-09-14 12:30:00,89.18,89.2,89.1,89.13,34609.0,79.888,79.9059,79.8163,79.8432,34609.0
2018-09-14 12:35:00,89.14,89.19,89.11,89.19,21067.0,79.8521,79.8969,79.8253,79.8969,21067.0
2018-09-14 12:40:00,89.19,89.2,89.11,89.13,30886.0,79.8969,79.9059,79.8253,79.8432,30886.0
2018-09-14 12:45:00,89.12,89.2,89.11,89.18,24846.0,79.8342,79.9059,79.8253,79.888,24846.0
2018-09-14 12:50:00,89.18,89.18,89.13,89.15,24645.0,79.888,79.888,79.8432,79.8611,24645.0
2018-09-14 12:55:00,89.15,89.19,89.12,89.13,29054.0,79.8611,79.8969,79.8342,79.8432,29054.0
2018-09-14 13:00:00,89.12,89.12,89.07,89.1,25695.0,79.8342,79.8342,79.7894,79.8163,25695.0
2018-09-14 13:05:00,89.1,89.1,89.01,89.02,19904.0,79.8163,79.8163,79.7357,79.7447,19904.0
2018-09-14 13:10:00,89.02,89.06,88.99,89.06,34431.0,79.7447,79.7805,79.7178,79.7805,34431.0
2018-09-14 13:15:00,89.06,89.11,89.04,89.11,24743.0,79.7805,79.8253,79.7626,79.8253,24743.0
2018-09-14 13:20:00,89.11,89.16,89.1,89.12,34445.0,79.8253,79.8701,79.8163,79.8342,34445.0
2018-09-14 13:25:00,89.12,89.18,89.11,89.17,18790.0,79.8342,79.888,79.8253,79.879,18790.0
2018-09-14 13:30:00,89.16,89.21,89.15,89.17,31288.0,79.8701,79.9149,79.8611,79.879,31288.0
2018-09-14 13:35:00,89.18,89.2,89.16,89.17,35261.0,79.888,79.9059,79.8701,79.879,35261.0
2018-09-14 13:40:00,89.17,89.21,89.17,89.2,22667.0,79.879,79.9149,79.879,79.9059,22667.0
2018-09-14 13:45:00,89.21,89.24,89.19,89.23,21252.0,79.9149,79.9417,79.8969,79.9328,21252.0
2018-09-14 13:50:00,89.25,89.3,89.24,89.3,30414.0,79.9507,79.9955,79.9417,79.9955,30414.0
2018-09-14 13:55:00,89.31,89.34,89.3,89.33,61722.0,80.0044,80.0313,79.9955,80.0224,61722.0
2018-09-14 14:00:00,89.33,89.4,89.33,89.37,42039.0,80.0224,80.0851,80.0224,80.0582,42039.0
2018-09-14 14:05:00,89.37,89.39,89.32,89.39,23359.0,80.0582,80.0761,80.0134,80.0761,23359.0
2018-09-14 14:10:00,89.39,89.41,89.36,89.41,19705.0,80.0761,80.094,80.0492,80.094,19705.0
2018-09-14 14:15:00,89.41,89.43,89.38,89.39,43180.0,80.094,80.1119,80.0671,80.0761,43180.0
2018-09-14 14:20:00,89.4,89.4,89.36,89.38,35472.0,80.0851,80.0851,80.0492,80.0671,35472.0
2018-09-14 14:25:00,89.39,89.41,89.37,89.38,32324.0,80.0761,80.094,80.0582,80.0671,32324.0
2018-09-14 14:30:00,89.38,89.46,89.38,89.45,62984.0,80.0671,80.1388,80.0671,80.1298,62984.0
2018-09-14 14:35:00,89.46,89.49,89.44,89.48,32949.0,80.1388,80.1657,80.1209,80.1567,32949.0
2018-09-14 14:40:00,89.49,89.49,89.46,89.48,25671.0,80.1657,80.1657,80.1388,80.1567,25671.0
2018-09-14 14:45:00,89.48,89.52,89.47,89.51,29037.0,80.1567,80.1926,80.1478,80.1836,29037.0
2018-09-14 14:50:00,89.52,89.53,89.48,89.52,31954.0,80.1926,80.2015,80.1567,80.1926,31954.0
2018-09-14 14:55:00,89.52,89.55,89.52,89.55,26344.0,80.1926,80.2194,80.1926,80.2194,26344.0
2018-09-14 15:00:00,89.56,89.58,89.54,89.56,18245.0,80.2284,80.2463,80.2105,80.2284,18245.0
2018-09-14 15:05:00,89.55,89.56,89.51,89.52,16234.0,80.2194,80.2284,80.1836,80.1926,16234.0
2018-09-14 15:10:00,89.52,89.55,89.51,89.53,33227.0,80.1926,80.2194,80.1836,80.2015,33227.0
2018-09-14 15:15:00,89.54,89.56,89.53,89.56,98919.0,80.2105,80.2284,80.2015,80.2284,98919.0
2018-09-14 15:20:00,89.55,89.57,89.52,89.55,34784.0,80.2194,80.2373,80.1926,80.2194,34784.0
2018-09-14 15:25:00,89.56,89.57,89.46,89.46,44502.0,80.2284,80.2373,80.1388,80.1388,44502.0
2018-09-14 15:30:00,89.46,89.51,89.45,89.49,59905.0,80.1388,80.1836,80.1298,80.1657,59905.0
2018-09-14 15:35:00,89.49,89.51,89.46,89.5,42098.0,80.1657,80.1836,80.1388,80.1746,42098.0
2018-09-14 15:40:00,89.5,89.51,89.46,89.5,34109.0,80.1746,80.1836,80.1388,80.1746,34109.0
2018-09-14 15:45:00,89.49,89.5,89.47,89.48,82936.0,80.1657,80.1746,80.1478,80.1567,82936.0
2018-09-14 15:50:00,89.49,89.5,89.43,89.43,109782.0,80.1657,80.1746,80.1119,80.1119,109782.0
2018-09-14 15:55:00,89.43,89.45,89.39,89.44,306642.0,80.1119,80.1298,80.0761,80.1209,306642.0
2018-09-17 09:30:00,89.47,89.52,89.31,89.32,100802.0,80.1478,80.1926,80.0044,80.0134,100802.0
2018-09-17 09:35:00,89.31,89.32,89.1,89.11,71955.0,80.0044,80.0134,79.8163,79.8253,71955.0
2018-09-17 09:40:00,89.12,89.13,88.95,88.98,54473.0,79.8342,79.8432,79.6819,79.7088,54473.0
2018-09-17 09:45:00,88.97,89.05,88.96,89.02,63605.0,79.6999,79.7715,79.6909,79.7447,63605.0
2018-09-17 09:50:00,89.02,89.09,88.97,89.02,38381.0,79.7447,79.8074,79.6999,79.7447,38381.0
2018-09-17 09:55:00,89.02,89.03,88.94,88.99,24863.0,79.7447,79.7536,79.673,79.7178,24863.0
2018-09-17 10:00:00,88.98,88.99,88.89,88.92,17547.0,79.7088,79.7178,79.6282,79.6551,17547.0
2018-09-17 10:05:00,88.91,88.97,88.86,88.9,51676.0,79.6461,79.6999,79.6013,79.6372,51676.0
2018-09-17 10:10:00,88.9,88.94,88.87,88.87,57486.0,79.6372,79.673,79.6103,79.6103,57486.0
2018-09-17 10:15:00,88.87,88.87,88.79,88.85,46445.0,79.6103,79.6103,79.5386,79.5924,46445.0
2018-09-17 10:20:00,88.85,88.86,88.82,88.84,15049.0,79.5924,79.6013,79.5655,79.5834,15049.0
2018-09-17 10:25:00,88.83,88.86,88.72,88.73,22523.0,79.5744,79.6013,79.4759,79.4849,22523.0
2018-09-17 10:30:00,88.7,88.7,88.6,88.64,27073.0,79.458,79.458,79.3684,79.4042,27073.0
2018-09-17 10:35:00,88.65,88.71,88.62,88.63,42147.0,79.4132,79.467,79.3863,79.3953,42147.0
2018-09-17 10:40:00,88.66,88.71,88.62,88.65,24779.0,79.4222,79.467,79.3863,79.4132,24779.0
2018-09-17 10:45:00,88.65,88.65,88.52,88.55,32460.0,79.4132,79.4132,79.2967,79.3236,32460.0
2018-09-17 10:50:00,88.56,88.63,88.45,88.57,95459.0,79.3326,79.3953,79.234,79.3415,95459.0
2018-09-17 10:55:00,88.58,88.58,88.5,88.57,25422.0,79.3505,79.3505,79.2788,79.3415,25422.0
2018-09-17 11:00:00,88.56,88.78,88.56,88.77,23656.0,79.3326,79.5297,79.3326,79.5207,23656.0
2018-09-17 11:05:00,88.77,88.87,88.77,88.86,33988.0,79.5207,79.6103,79.5207,79.6013,33988.0
2018-09-17 11:10:00,88.88,88.93,88.87,88.92,17118.0,79.6192,79.664,79.6103,79.6551,17118.0
2018-09-17 11:15:00,88.93,88.97,88.86,88.89,20234.0,79.664,79.6999,79.6013,79.6282,20234.0
2018-09-17 11:20:00,88.9,88.9,88.85,88.88,14063.0,79.6372,79.6372,79.5924,79.6192,14063.0
2018-09-17 11:25:00,88.88,88.91,88.83,88.86,17764.0,79.6192,79.6461,79.5744,79.6013,17764.0
2018-09-17 11:30:00,88.85,88.92,88.84,88.88,18880.0,79.5924,79.6551,79.5834,79.6192,18880.0
2018-09-17 11:35:00,88.88,88.94,88.86,88.91,23750.0,79.6192,79.673,79.6013,79.6461,23750.0
2018-09-17 11:40:00,88.91,88.95,88.9,88.92,25136.0,79.6461,79.6819,79.6372,79.6551,25136.0
2018-09-17 11:45:00,88.93,88.93,88.83,88.87,18698.0,79.664,79.664,79.5744,79.6103,18698.0
2018-09-17 11:50:00,88.87,88.93,88.86,88.88,14344.0,79.6103,79.664,79.6013,79.6192,14344.0
2018-09-17 11:55:00,88.89,88.9,88.85,88.88,12024.0,79.6282,79.6372,79.5924,79.6192,12024.0
2018-09-17 12:00:00,88.89,88.97,88.89,88.95,23243.0,79.6282,79.6999,79.6282,79.6819,23243.0
2018-09-17 12:05:00,88.95,88.95,88.9,88.9,12481.0,79.6819,79.6819,79.6372,79.6372,12481.0
2018-09-17 12:10:00,88.9,88.92,88.82,88.83,17453.0,79.6372,79.6551,79.5655,79.5744,17453.0
2018-09-17 12:15:00,88.82,88.82,88.76,88.79,13719.0,79.5655,79.5655,79.5117,79.5386,13719.0
2018-09-17 12:20:00,88.79,88.82,88.76,88.81,29761.0,79.5386,79.5655,79.5117,79.5565,29761.0
2018-09-17 12:25:00,88.8,88.82,88.7,88.7,14401.0,79.5476,79.5655,79.458,79.458,14401.0
2018-09-17 12:30:00,88.71,88.72,88.61,88.64,28746.0,79.467,79.4759,79.3774,79.4042,28746.0
2018-09-17 12:35:00,88.65,88.72,88.64,88.69,15011.0,79.4132,79.4759,79.4042,79.449,15011.0
2018-09-17 12:40:00,88.68,88.72,88.67,88.71,9124.0,79.4401,79.4759,79.4311,79.467,9124.0
2018-09-17 12:45:00,88.71,88.75,88.69,88.75,15552.0,79.467,79.5028,79.449,79.5028,15552.0
2018-09-17 12:50:00,88.76,88.79,88.66,88.67,17112.0,79.5117,79.5386,79.4222,79.4311,17112.0
2018-09-17 12:55:00,88.67,88.67,88.63,88.66,42368.0,79.4311,79.4311,79.3953,79.4222,42368.0
2018-09-17 13:00:00,88.66,88.67,88.59,88.6,60579.0,79.4222,79.4311,79.3595,79.3684,60579.0
2018-09-17 13:05:00,88.6,88.64,88.58,88.61,53312.0,79.3684,79.4042,79.3505,79.3774,53312.0
2018-09-17 13:10:00,88.6,88.6,88.54,88.54,17722.0,79.3684,79.3684,79.3147,79.3147,17722.0
2018-09-17 13:15:00,88.53,88.56,88.52,88.52,15405.0,79.3057,79.3326,79.2967,79.2967,15405.0
2018-09-17 13:20:00,88.53,88.55,88.48,88.55,55920.0,79.3057,79.3236,79.2609,79.3236,55920.0
2018-09-17 13:25:00,88.55,88.6,88.53,88.55,69846.0,79.3236,79.3684,79.3057,79.3236,69846.0
2018-09-17 13:30:00,88.56,88.61,88.49,88.59,75132.0,79.3326,79.3774,79.2699,79.3595,75132.0
2018-09-17 13:35:00,88.59,88.6,88.53,88.57,43449.0,79.3595,79.3684,79.3057,79.3415,43449.0
2018-09-17 13:40:00,88.57,88.6,88.54,88.59,34232.0,79.3415,79.3684,79.3147,79.3595,34232.0
2018-09-17 13:45:00,88.6,88.66,88.58,88.66,55908.0,79.3684,79.4222,79.3505,79.4222,55908.0
2018-09-17 13:50:00,88.65,88.72,88.64,88.72,78007.0,79.4132,79.4759,79.4042,79.4759,78007.0
2018-09-17 13:55:00,88.73,88.76,88.71,88.71,86124.0,79.4849,79.5117,79.467,79.467,86124.0
2018-09-17 14:00:00,88.7,88.7,88.66,88.67,66191.0,79.458,79.458,79.4222,79.4311,66191.0
2018-09-17 14:05:00,88.67,88.73,88.66,88.72,62431.0,79.4311,79.4849,79.4222,79.4759,62431.0
2018-09-17 14:10:00,88.71,88.78,88.7,88.77,324265.0,79.467,79.5297,79.458,79.5207,324265.0
2018-09-17 14:15:00,88.76,88.79,88.75,88.78,95520.0,79.5117,79.5386,79.5028,79.5297,95520.0
2018-09-17 14:20:00,88.78,88.81,88.74,88.75,65766.0,79.5297,79.5565,79.4938,79.5028,65766.0
2018-09-17 14:25:00,88.76,88.81,88.73,88.75,72962.0,79.5117,79.5565,79.4849,79.5028,72962.0
2018-09-17 14:30:00,88.75,88.78,88.71,88.78,75120.0,79.5028,79.5297,79.467,79.5297,75120.0
2018-09-17 14:35:00,88.78,88.79,88.76,88.78,65357.0,79.5297,79.5386,79.5117,79.5297,65357.0
2018-09-17 14:40:00,88.79,88.8,88.77,88.78,83071.0,79.5386,79.5476,79.5207,79.5297,83071.0
2018-09-17 14:45:00,88.78,88.79,88.73,88.74,25038.0,79.5297,79.5386,79.4849,79.4938,25038.0
2018-09-17 14:50:00,88.73,88.77,88.73,88.74,15023.0,79.4849,79.5207,79.4849,79.4938,15023.0
2018-09-17 14:55:00,88.74,88.75,88.65,88.67,29591.0,79.4938,79.5028,79.4132,79.4311,29591.0
2018-09-17 15:00:00,88.67,88.69,88.65,88.66,45885.0,79.4311,79.449,79.4132,79.4222,45885.0
2018-09-17 15:05:00,88.66,88.67,88.61,88.63,45777.0,79.4222,79.4311,79.3774,79.3953,45777.0
2018-09-17 15:10:00,88.62,88.63,88.59,88.6,60323.0,79.3863,79.3953,79.3595,79.3684,60323.0
2018-09-17 15:15:00,88.6,88.71,88.49,88.5,971674.0,79.3684,79.467,79.2699,79.2788,971674.0
2018-09-17 15:20:00,88.5,88.51,88.46,88.46,124984.0,79.2788,79.2878,79.243,79.243,124984.0
2018-09-17 15:25:00,88.47,88.48,88.44,88.47,53066.0,79.252,79.2609,79.2251,79.252,53066.0
2018-09-17 15:30:00,88.47,88.54,88.46,88.48,79484.0,79.252,79.3147,79.243,79.2609,79484.0
2018-09-17 15:35:00,88.49,88.52,88.47,88.48,44521.0,79.2699,79.2967,79.252,79.2609,44521.0
2018-09-17 15:40:00,88.48,88.53,88.46,88.53,88318.0,79.2609,79.3057,79.243,79.3057,88318.0
2018-09-17 15:45:00,88.53,88.58,88.52,88.53,79814.0,79.3057,79.3505,79.2967,79.3057,79814.0
2018-09-17 15:50:00,88.52,88.55,88.5,88.52,58968.0,79.2967,79.3236,79.2788,79.2967,58968.0
2018-09-17 15:55:00,88.52,88.56,88.47,88.51,297869.0,79.2967,79.3326,79.252,79.2878,297869.0
2018-09-18 09:30:00,88.67,88.81,88.67,88.78,112226.0,79.4311,79.5565,79.4311,79.5297,112226.0
2018-09-18 09:35:00,88.78,88.92,88.77,88.9,41415.0,79.5297,79.6551,79.5207,79.6372,41415.0
2018-09-18 09:40:00,88.91,88.93,88.79,88.84,36609.0,79.6461,79.664,79.5386,79.5834,36609.0
2018-09-18 09:45:00,88.83,88.91,88.77,88.77,38598.0,79.5744,79.6461,79.5207,79.5207,38598.0
2018-09-18 09:50:00,88.76,88.77,88.65,88.65,53552.0,79.5117,79.5207,79.4132,79.4132,53552.0
2018-09-18 09:55:00,88.66,88.71,88.6,88.6,26084.0,79.4222,79.467,79.3684,79.3684,26084.0
2018-09-18 10:00:00,88.61,88.68,88.51,88.68,47726.0,79.3774,79.4401,79.2878,79.4401,47726.0
2018-09-18 10:05:00,88.68,88.68,88.6,88.67,29349.0,79.4401,79.4401,79.3684,79.4311,29349.0
2018-09-18 10:10:00,88.66,88.73,88.63,88.72,61708.0,79.4222,79.4849,79.3953,79.4759,61708.0
2018-09-18 10:15:00,88.72,88.77,88.72,88.74,52635.0,79.4759,79.5207,79.4759,79.4938,52635.0
2018-09-18 10:20:00,88.75,88.9,88.75,88.84,27097.0,79.5028,79.6372,79.5028,79.5834,27097.0
2018-09-18 10:25:00,88.84,88.91,88.73,88.75,28158.0,79.5834,79.6461,79.4849,79.5028,28158.0
2018-09-18 10:30:00,88.75,88.76,88.57,88.58,27147.0,79.5028,79.5117,79.3415,79.3505,27147.0
2018-09-18 10:35:00,88.59,88.68,88.56,88.68,40128.0,79.3595,79.4401,79.3326,79.4401,40128.0
2018-09-18 10:40:00,88.67,88.68,88.62,88.66,36435.0,79.4311,79.4401,79.3863,79.4222,36435.0
2018-09-18 10:45:00,88.66,88.81,88.65,88.78,36751.0,79.4222,79.5565,79.4132,79.5297,36751.0
2018-09-18 10:50:00,88.78,88.87,88.77,88.79,23677.0,79.5297,79.6103,79.5207,79.5386,23677.0
2018-09-18 10:55:00,88.8,88.86,88.78,88.85,24206.0,79.5476,79.6013,79.5297,79.5924,24206.0
2018-09-18 11:00:00,88.85,88.94,88.74,88.8,52300.0,79.5924,79.673,79.4938,79.5476,52300.0
2018-09-18 11:05:00,88.8,88.87,88.78,88.85,28942.0,79.5476,79.6103,79.5297,79.5924,28942.0
2018-09-18 11:10:00,88.84,88.85,88.76,88.81,30360.0,79.5834,79.5924,79.5117,79.5565,30360.0
2018-09-18 11:15:00,88.81,88.83,88.79,88.82,19554.0,79.5565,79.5744,79.5386,79.5655,19554.0
2018-09-18 11:20:00,88.81,88.87,88.81,88.84,19360.0,79.5565,79.6103,79.5565,79.5834,19360.0
2018-09-18 11:25:00,88.84,88.85,88.76,88.82,22423.0,79.5834,79.5924,79.5117,79.5655,22423.0
2018-09-18 11:30:00,88.83,88.83,88.77,88.81,23795.0,79.5744,79.5744,79.5207,79.5565,23795.0
2018-09-18 11:35:00,88.8,88.83,88.78,88.83,24875.0,79.5476,79.5744,79.5297,79.5744,24875.0
2018-09-18 11:40:00,88.84,88.88,88.82,88.86,22920.0,79.5834,79.6192,79.5655,79.6013,22920.0
2018-09-18 11:45:00,88.87,88.88,88.83,88.85,14634.0,79.6103,79.6192,79.5744,79.5924,14634.0
2018-09-18 11:50:00,88.85,88.89,88.84,88.88,19103.0,79.5924,79.6282,79.5834,79.6192,19103.0
2018-09-18 11:55:00,88.88,88.98,88.87,88.94,23330.0,79.6192,79.7088,79.6103,79.673,23330.0
2018-09-18 12:00:00,88.94,89.02,88.93,88.97,16613.0,79.673,79.7447,79.664,79.6999,16613.0
2018-09-18 12:05:00,88.98,89.01,88.97,88.97,15118.0,79.7088,79.7357,79.6999,79.6999,15118.0
2018-09-18 12:10:00,88.97,89.0,88.95,88.96,25230.0,79.6999,79.7267,79.6819,79.6909,25230.0
2018-09-18 12:15:00,88.96,88.97,88.88,88.89,17740.0,79.6909,79.6999,79.6192,79.6282,17740.0
2018-09-18 12:20:00,88.89,88.9,88.84,88.84,26482.0,79.6282,79.6372,79.5834,79.5834,26482.0
2018-09-18 12:25:00,88.84,88.84,88.79,88.79,17158.0,79.5834,79.5834,79.5386,79.5386,17158.0
2018-09-18 12:30:00,88.78,88.85,88.77,88.82,115020.0,79.5297,79.5924,79.5207,79.5655,115020.0
2018-09-18 12:35:00,88.83,88.88,88.82,88.87,18108.0,79.5744,79.6192,79.5655,79.6103,18108.0
2018-09-18 12:40:00,88.87,88.9,88.83,88.87,16584.0,79.6103,79.6372,79.5744,79.6103,16584.0
2018-09-18 12:45:00,88.87,88.92,88.83,88.84,38397.0,79.6103,79.6551,79.5744,79.5834,38397.0
2018-09-18 12:50:00,88.84,88.85,88.8,88.81,30989.0,79.5834,79.5924,79.5476,79.5565,30989.0
2018-09-18 12:55:00,88.82,88.87,88.82,88.83,15286.0,79.5655,79.6103,79.5655,79.5744,15286.0
2018-09-18 13:00:00,88.84,88.94,88.84,88.94,22293.0,79.5834,79.673,79.5834,79.673,22293.0
2018-09-18 13:05:00,88.94,88.97,88.91,88.95,47968.0,79.673,79.6999,79.6461,79.6819,47968.0
2018-09-18 13:10:00,88.96,88.97,88.92,88.97,35389.0,79.6909,79.6999,79.6551,79.6999,35389.0
2018-09-18 13:15:00,88.97,89.04,88.97,89.04,23164.0,79.6999,79.7626,79.6999,79.7626,23164.0
2018-09-18 13:20:00,89.03,89.04,88.98,88.98,86715.0,79.7536,79.7626,79.7088,79.7088,86715.0
2018-09-18 13:25:00,88.97,88.97,88.9,88.9,48913.0,79.6999,79.6999,79.6372,79.6372,48913.0
2018-09-18 13:30:00,88.9,88.92,88.88,88.9,32622.0,79.6372,79.6551,79.6192,79.6372,32622.0
2018-09-18 13:35:00,88.9,88.93,88.89,88.92,25737.0,79.6372,79.664,79.6282,79.6551,25737.0
2018-09-18 13:40:00,88.92,88.94,88.88,88.89,17059.0,79.6551,79.673,79.6192,79.6282,17059.0
2018-09-18 13:45:00,88.89,88.93,88.87,88.93,17924.0,79.6282,79.664,79.6103,79.664,17924.0
2018-09-18 13:50:00,88.93,88.94,88.89,88.91,22309.0,79.664,79.673,79.6282,79.6461,22309.0
2018-09-18 13:55:00,88.92,88.94,88.88,88.89,14562.0,79.6551,79.673,79.6192,79.6282,14562.0
2018-09-18 14:00:00,88.89,88.92,88.88,88.91,19025.0,79.6282,79.6551,79.6192,79.6461,19025.0
2018-09-18 14:05:00,88.92,88.96,88.91,88.95,23522.0,79.6551,79.6909,79.6461,79.6819,23522.0
2018-09-18 14:10:00,88.96,89.0,88.96,88.97,19078.0,79.6909,79.7267,79.6909,79.6999,19078.0
2018-09-18 14:15:00,88.97,89.0,88.95,88.98,15329.0,79.6999,79.7267,79.6819,79.7088,15329.0
2018-09-18 14:20:00,88.98,88.99,88.94,88.98,57867.0,79.7088,79.7178,79.673,79.7088,57867.0
2018-09-18 14:25:00,88.98,89.01,88.98,89.0,29275.0,79.7088,79.7357,79.7088,79.7267,29275.0
2018-09-18 14:30:00,88.99,89.0,88.93,88.93,27938.0,79.7178,79.7267,79.664,79.664,27938.0
2018-09-18 14:35:00,88.94,88.98,88.92,88.92,15612.0,79.673,79.7088,79.6551,79.6551,15612.0
2018-09-18 14:40:00,88.93,88.97,88.92,88.93,23842.0,79.664,79.6999,79.6551,79.664,23842.0
2018-09-18 14:45:00,88.93,88.95,88.89,88.91,51932.0,79.664,79.6819,79.6282,79.6461,51932.0
2018-09-18 14:50:00,88.91,88.93,88.9,88.93,41413.0,79.6461,79.664,79.6372,79.664,41413.0
2018-09-18 14:55:00,88.93,88.93,88.86,88.87,27414.0,79.664,79.664,79.6013,79.6103,27414.0
2018-09-18 15:00:00,88.88,88.93,88.88,88.91,34769.0,79.6192,79.664,79.6192,79.6461,34769.0
2018-09-18 15:05:00,88.9,88.91,88.85,88.86,26177.0,79.6372,79.6461,79.5924,79.6013,26177.0
2018-09-18 15:10:00,88.86,88.89,88.84,88.86,37613.0,79.6013,79.6282,79.5834,79.6013,37613.0
2018-09-18 15:15:00,88.87,88.87,88.83,88.83,31845.0,79.6103,79.6103,79.5744,79.5744,31845.0
2018-09-18 15:20:00,88.83,88.94,88.83,88.92,81287.0,79.5744,79.673,79.5744,79.6551,81287.0
2018-09-18 15:25:00,88.92,88.92,88.88,88.88,29847.0,79.6551,79.6551,79.6192,79.6192,29847.0
2018-09-18 15:30:00,88.89,88.89,88.85,88.85,44469.0,79.6282,79.6282,79.5924,79.5924,44469.0
2018-09-18 15:35:00,88.86,88.9,88.85,88.87,39177.0,79.6013,79.6372,79.5924,79.6103,39177.0
2018-09-18 15:40:00,88.87,88.89,88.82,88.83,29136.0,79.6103,79.6282,79.5655,79.5744,29136.0
2018-09-18 15:45:00,88.83,88.83,88.76,88.77,41770.0,79.5744,79.5744,79.5117,79.5207,41770.0
2018-09-18 15:50:00,88.76,88.78,88.74,88.75,118967.0,79.5117,79.5297,79.4938,79.5028,118967.0
2018-09-18 15:55:00,88.76,88.77,88.7,88.72,285329.0,79.5117,79.5207,79.458,79.4759,285329.0
2018-09-19 09:30:00,88.82,88.91,88.7,88.81,179271.0,79.5655,79.6461,79.458,79.5565,179271.0
2018-09-19 09:35:00,88.82,88.9,88.8,88.83,23650.0,79.5655,79.6372,79.5476,79.5744,23650.0
2018-09-19 09:40:00,88.84,88.94,88.82,88.9,28868.0,79.5834,79.673,79.5655,79.6372,28868.0
2018-09-19 09:45:00,88.89,88.91,88.85,88.91,33344.0,79.6282,79.6461,79.5924,79.6461,33344.0
2018-09-19 09:50:00,88.91,88.97,88.86,88.94,49507.0,79.6461,79.6999,79.6013,79.673,49507.0
2018-09-19 09:55:00,88.93,89.0,88.89,88.9,34128.0,79.664,79.7267,79.6282,79.6372,34128.0
2018-09-19 10:00:00,88.92,89.06,88.92,89.04,31062.0,79.6551,79.7805,79.6551,79.7626,31062.0
2018-09-19 10:05:00,89.03,89.03,88.92,88.92,39145.0,79.7536,79.7536,79.6551,79.6551,39145.0
2018-09-19 10:10:00,88.93,88.93,88.79,88.8,39133.0,79.664,79.664,79.5386,79.5476,39133.0
2018-09-19 10:15:00,88.79,88.86,88.73,88.85,35766.0,79.5386,79.6013,79.4849,79.5924,35766.0
2018-09-19 10:20:00,88.85,88.89,88.79,88.85,54680.0,79.5924,79.6282,79.5386,79.5924,54680.0
2018-09-19 10:25:00,88.85,88.91,88.81,88.86,36804.0,79.5924,79.6461,79.5565,79.6013,36804.0
2018-09-19 10:30:00,88.86,88.93,88.85,88.9,26041.0,79.6013,79.664,79.5924,79.6372,26041.0
2018-09-19 10:35:00,88.9,88.91,88.85,88.86,24123.0,79.6372,79.6461,79.5924,79.6013,24123.0
2018-09-19 10:40:00,88.86,88.92,88.79,88.92,20791.0,79.6013,79.6551,79.5386,79.6551,20791.0
2018-09-19 10:45:00,88.91,88.94,88.88,88.92,14978.0,79.6461,79.673,79.6192,79.6551,14978.0
2018-09-19 10:50:00,88.93,88.94,88.82,88.84,12524.0,79.664,79.673,79.5655,79.5834,12524.0
2018-09-19 10:55:00,88.85,88.85,88.79,88.8,11075.0,79.5924,79.5924,79.5386,79.5476,11075.0
2018-09-19 11:00:00,88.81,88.81,88.77,88.79,18748.0,79.5565,79.5565,79.5207,79.5386,18748.0
2018-09-19 11:05:00,88.8,88.92,88.79,88.92,23968.0,79.5476,79.6551,79.5386,79.6551,23968.0
2018-09-19 11:10:00,88.93,88.97,88.82,88.83,29758.0,79.664,79.6999,79.5655,79.5744,29758.0
2018-09-19 11:15:00,88.83,88.9,88.76,88.78,25604.0,79.5744,79.6372,79.5117,79.5297,25604.0
2018-09-19 11:20:00,88.79,88.81,88.58,88.61,31095.0,79.5386,79.5565,79.3505,79.3774,31095.0
2018-09-19 11:25:00,88.61,88.7,88.6,88.67,24519.0,79.3774,79.458,79.3684,79.4311,24519.0
2018-09-19 11:30:00,88.66,88.66,88.56,88.6,20853.0,79.4222,79.4222,79.3326,79.3684,20853.0
2018-09-19 11:35:00,88.61,88.63,88.57,88.62,31206.0,79.3774,79.3953,79.3415,79.3863,31206.0
2018-09-19 11:40:00,88.61,88.61,88.52,88.6,17273.0,79.3774,79.3774,79.2967,79.3684,17273.0
2018-09-19 11:45:00,88.59,88.6,88.5,88.5,37085.0,79.3595,79.3684,79.2788,79.2788,37085.0
2018-09-19 11:50:00,88.5,88.55,88.46,88.5,33739.0,79.2788,79.3236,79.243,79.2788,33739.0
2018-09-19 11:55:00,88.51,88.62,88.51,88.62,21462.0,79.2878,79.3863,79.2878,79.3863,21462.0
2018-09-19 12:00:00,88.61,88.62,88.52,88.52,19469.0,79.3774,79.3863,79.2967,79.2967,19469.0
2018-09-19 12:05:00,88.51,88.52,88.41,88.47,27560.0,79.2878,79.2967,79.1982,79.252,27560.0
2018-09-19 12:10:00,88.47,88.47,88.36,88.4,37763.0,79.252,79.252,79.1534,79.1893,37763.0
2018-09-19 12:15:00,88.41,88.43,88.27,88.35,32430.0,79.1982,79.2161,79.0728,79.1445,32430.0
2018-09-19 12:20:00,88.35,88.4,88.27,88.31,21585.0,79.1445,79.1893,79.0728,79.1086,21585.0
2018-09-19 12:25:00,88.31,88.34,88.23,88.25,19586.0,79.1086,79.1355,79.037,79.0549,19586.0
2018-09-19 12:30:00,88.24,88.32,88.23,88.23,109105.0,79.0459,79.1176,79.037,79.037,109105.0
2018-09-19 12:35:00,88.22,88.24,88.03,88.03,142246.0,79.028,79.0459,78.8578,78.8578,142246.0
2018-09-19 12:40:00,88.02,88.09,87.98,88.08,50310.0,78.8488,78.9116,78.813,78.9026,50310.0
2018-09-19 12:45:00,88.09,88.15,88.08,88.14,49281.0,78.9116,78.9653,78.9026,78.9563,49281.0
2018-09-19 12:50:00,88.15,88.22,88.12,88.22,63441.0,78.9653,79.028,78.9384,79.028,63441.0
2018-09-19 12:55:00,88.21,88.25,88.18,88.25,22113.0,79.019,79.0549,78.9922,79.0549,22113.0
2018-09-19 13:00:00,88.25,88.26,88.22,88.24,18695.0,79.0549,79.0638,79.028,79.0459,18695.0
2018-09-19 13:05:00,88.24,88.25,88.14,88.19,40337.0,79.0459,79.0549,78.9563,79.0011,40337.0
2018-09-19 13:10:00,88.19,88.22,88.16,88.17,23143.0,79.0011,79.028,78.9743,78.9832,23143.0
2018-09-19 13:15:00,88.18,88.2,88.12,88.12,21776.0,78.9922,79.0101,78.9384,78.9384,21776.0
2018-09-19 13:20:00,88.11,88.16,88.11,88.12,38057.0,78.9295,78.9743,78.9295,78.9384,38057.0
2018-09-19 13:25:00,88.12,88.14,88.04,88.05,45666.0,78.9384,78.9563,78.8668,78.8757,45666.0
2018-09-19 13:30:00,88.03,88.09,88.01,88.05,30587.0,78.8578,78.9116,78.8399,78.8757,30587.0
2018-09-19 13:35:00,88.04,88.12,88.04,88.12,24590.0,78.8668,78.9384,78.8668,78.9384,24590.0
2018-09-19 13:40:00,88.12,88.16,88.11,88.12,48253.0,78.9384,78.9743,78.9295,78.9384,48253.0
2018-09-19 13:45:00,88.13,88.13,88.08,88.1,13874.0,78.9474,78.9474,78.9026,78.9205,13874.0
2018-09-19 13:50:00,88.1,88.16,88.1,88.15,22912.0,78.9205,78.9743,78.9205,78.9653,22912.0
2018-09-19 13:55:00,88.15,88.18,88.15,88.17,15825.0,78.9653,78.9922,78.9653,78.9832,15825.0
2018-09-19 14:00:00,88.16,88.17,88.14,88.14,27654.0,78.9743,78.9832,78.9563,78.9563,27654.0
2018-09-19 14:05:00,88.15,88.19,88.13,88.18,13860.0,78.9653,79.0011,78.9474,78.9922,13860.0
2018-09-19 14:10:00,88.19,88.24,88.17,88.22,33441.0,79.0011,79.0459,78.9832,79.028,33441.0
2018-09-19 14:15:00,88.22,88.26,88.21,88.22,26806.0,79.028,79.0638,79.019,79.028,26806.0
2018-09-19 14:20:00,88.22,88.22,88.16,88.19,21393.0,79.028,79.028,78.9743,79.0011,21393.0
2018-09-19 14:25:00,88.2,88.21,88.15,88.15,20498.0,79.0101,79.019,78.9653,78.9653,20498.0
2018-09-19 14:30:00,88.15,88.15,88.08,88.09,22460.0,78.9653,78.9653,78.9026,78.9116,22460.0
2018-09-19 14:35:00,88.08,88.17,88.08,88.15,15597.0,78.9026,78.9832,78.9026,78.9653,15597.0
2018-09-19 14:40:00,88.15,88.16,88.12,88.13,21453.0,78.9653,78.9743,78.9384,78.9474,21453.0
2018-09-19 14:45:00,88.13,88.19,88.13,88.18,40696.0,78.9474,79.0011,78.9474,78.9922,40696.0
2018-09-19 14:50:00,88.17,88.18,88.12,88.15,47145.0,78.9832,78.9922,78.9384,78.9653,47145.0
2018-09-19 14:55:00,88.14,88.15,88.07,88.08,64437.0,78.9563,78.9653,78.8936,78.9026,64437.0
2018-09-19 15:00:00,88.08,88.12,88.08,88.08,31335.0,78.9026,78.9384,78.9026,78.9026,31335.0
2018-09-19 15:05:00,88.08,88.12,88.07,88.09,39071.0,78.9026,78.9384,78.8936,78.9116,39071.0
2018-09-19 15:10:00,88.08,88.09,88.03,88.06,37993.0,78.9026,78.9116,78.8578,78.8847,37993.0
2018-09-19 15:15:00,88.06,88.08,88.03,88.07,27851.0,78.8847,78.9026,78.8578,78.8936,27851.0
2018-09-19 15:20:00,88.07,88.14,88.06,88.13,26095.0,78.8936,78.9563,78.8847,78.9474,26095.0
2018-09-19 15:25:00,88.13,88.15,88.06,88.07,73765.0,78.9474,78.9653,78.8847,78.8936,73765.0
2018-09-19 15:30:00,88.06,88.08,88.05,88.06,52755.0,78.8847,78.9026,78.8757,78.8847,52755.0
2018-09-19 15:35:00,88.06,88.09,88.05,88.09,58836.0,78.8847,78.9116,78.8757,78.9116,58836.0
2018-09-19 15:40:00,88.08,88.1,88.06,88.07,82435.0,78.9026,78.9205,78.8847,78.8936,82435.0
2018-09-19 15:45:00,88.07,88.07,88.02,88.06,96499.0,78.8936,78.8936,78.8488,78.8847,96499.0
2018-09-19 15:50:00,88.06,88.1,88.06,88.09,158467.0,78.8847,78.9205,78.8847,78.9116,158467.0
2018-09-19 15:55:00,88.08,88.17,88.05,88.17,386545.0,78.9026,78.9832,78.8757,78.9832,386545.0
2018-09-20 09:30:00,88.49,88.66,88.39,88.39,101189.0,79.2699,79.4222,79.1803,79.1803,101189.0
2018-09-20 09:35:00,88.38,88.38,88.25,88.36,57170.0,79.1713,79.1713,79.0549,79.1534,57170.0
2018-09-20 09:40:00,88.36,88.47,88.32,88.46,96027.0,79.1534,79.252,79.1176,79.243,96027.0
2018-09-20 09:45:00,88.45,88.53,88.41,88.52,41692.0,79.234,79.3057,79.1982,79.2967,41692.0
2018-09-20 09:50:00,88.53,88.54,88.41,88.45,61423.0,79.3057,79.3147,79.1982,79.234,61423.0
2018-09-20 09:55:00,88.45,88.5,88.41,88.49,44302.0,79.234,79.2788,79.1982,79.2699,44302.0
2018-09-20 10:00:00,88.5,88.62,88.48,88.62,51714.0,79.2788,79.3863,79.2609,79.3863,51714.0
2018-09-20 10:05:00,88.62,88.62,88.4,88.41,42520.0,79.3863,79.3863,79.1893,79.1982,42520.0
2018-09-20 10:10:00,88.41,88.45,88.32,88.32,47151.0,79.1982,79.234,79.1176,79.1176,47151.0
2018-09-20 10:15:00,88.32,88.5,88.31,88.49,63175.0,79.1176,79.2788,79.1086,79.2699,63175.0
2018-09-20 10:20:00,88.51,88.54,88.46,88.5,57207.0,79.2878,79.3147,79.243,79.2788,57207.0
2018-09-20 10:25:00,88.5,88.53,88.29,88.31,37901.0,79.2788,79.3057,79.0907,79.1086,37901.0
2018-09-20 10:30:00,88.31,88.39,88.31,88.37,31267.0,79.1086,79.1803,79.1086,79.1624,31267.0
2018-09-20 10:35:00,88.37,88.49,88.32,88.44,33376.0,79.1624,79.2699,79.1176,79.2251,33376.0
2018-09-20 10:40:00,88.45,88.66,88.44,88.64,93966.0,79.234,79.4222,79.2251,79.4042,93966.0
2018-09-20 10:45:00,88.66,88.67,88.55,88.55,52376.0,79.4222,79.4311,79.3236,79.3236,52376.0
2018-09-20 10:50:00,88.55,88.6,88.46,88.5,85207.0,79.3236,79.3684,79.243,79.2788,85207.0
2018-09-20 10:55:00,88.5,88.59,88.48,88.56,46481.0,79.2788,79.3595,79.2609,79.3326,46481.0
2018-09-20 11:00:00,88.57,88.72,88.56,88.64,48054.0,79.3415,79.4759,79.3326,79.4042,48054.0
2018-09-20 11:05:00,88.64,88.64,88.55,88.59,83068.0,79.4042,79.4042,79.3236,79.3595,83068.0
2018-09-20 11:10:00,88.6,88.6,88.52,88.56,21785.0,79.3684,79.3684,79.2967,79.3326,21785.0
2018-09-20 11:15:00,88.56,88.56,88.47,88.48,69303.0,79.3326,79.3326,79.252,79.2609,69303.0
2018-09-20 11:20:00,88.48,88.49,88.41,88.47,76982.0,79.2609,79.2699,79.1982,79.252,76982.0
2018-09-20 11:25:00,88.46,88.47,88.41,88.43,79574.0,79.243,79.252,79.1982,79.2161,79574.0
2018-09-20 11:30:00,88.43,88.51,88.4,88.4,174311.0,79.2161,79.2878,79.1893,79.1893,174311.0
2018-09-20 11:35:00,88.41,88.53,88.4,88.51,135809.0,79.1982,79.3057,79.1893,79.2878,135809.0
2018-09-20 11:40:00,88.52,88.54,88.49,88.54,46274.0,79.2967,79.3147,79.2699,79.3147,46274.0
2018-09-20 11:45:00,88.55,88.63,88.53,88.56,69463.0,79.3236,79.3953,79.3057,79.3326,69463.0
2018-09-20 11:50:00,88.57,88.6,88.53,88.58,23790.0,79.3415,79.3684,79.3057,79.3505,23790.0
2018-09-20 11:55:00,88.58,88.66,88.58,88.63,40582.0,79.3505,79.4222,79.3505,79.3953,40582.0
2018-09-20 12:00:00,88.63,88.69,88.62,88.63,51038.0,79.3953,79.449,79.3863,79.3953,51038.0
2018-09-20 12:05:00,88.63,88.69,88.61,88.67,34545.0,79.3953,79.449,79.3774,79.4311,34545.0
2018-09-20 12:10:00,88.67,88.7,88.61,88.63,35937.0,79.4311,79.458,79.3774,79.3953,35937.0
2018-09-20 12:15:00,88.64,88.67,88.63,88.65,20684.0,79.4042,79.4311,79.3953,79.4132,20684.0
2018-09-20 12:20:00,88.66,88.81,88.65,88.77,37597.0,79.4222,79.5565,79.4132,79.5207,37597.0
2018-09-20 12:25:00,88.76,88.76,88.73,88.75,26083.0,79.5117,79.5117,79.4849,79.5028,26083.0
2018-09-20 12:30:00,88.75,88.76,88.7,88.73,21435.0,79.5028,79.5117,79.458,79.4849,21435.0
2018-09-20 12:35:00,88.74,88.78,88.73,88.77,22433.0,79.4938,79.5297,79.4849,79.5207,22433.0
2018-09-20 12:40:00,88.76,88.78,88.72,88.76,22946.0,79.5117,79.5297,79.4759,79.5117,22946.0
2018-09-20 12:45:00,88.76,88.79,88.74,88.77,14021.0,79.5117,79.5386,79.4938,79.5207,14021.0
2018-09-20 12:50:00,88.78,88.8,88.75,88.79,15111.0,79.5297,79.5476,79.5028,79.5386,15111.0
2018-09-20 12:55:00,88.79,88.79,88.73,88.77,22463.0,79.5386,79.5386,79.4849,79.5207,22463.0
2018-09-20 13:00:00,88.77,88.84,88.77,88.82,19545.0,79.5207,79.5834,79.5207,79.5655,19545.0
2018-09-20 13:05:00,88.82,88.88,88.81,88.81,29063.0,79.5655,79.6192,79.5565,79.5565,29063.0
2018-09-20 13:10:00,88.81,88.83,88.76,88.77,20511.0,79.5565,79.5744,79.5117,79.5207,20511.0
2018-09-20 13:15:00,88.77,88.78,88.73,88.75,18280.0,79.5207,79.5297,79.4849,79.5028,18280.0
2018-09-20 13:20:00,88.74,88.78,88.73,88.76,13408.0,79.4938,79.5297,79.4849,79.5117,13408.0
2018-09-20 13:25:00,88.77,88.77,88.68,88.68,32380.0,79.5207,79.5207,79.4401,79.4401,32380.0
2018-09-20 13:30:00,88.68,88.71,88.68,88.7,32674.0,79.4401,79.467,79.4401,79.458,32674.0
2018-09-20 13:35:00,88.7,88.71,88.66,88.66,16099.0,79.458,79.467,79.4222,79.4222,16099.0
2018-09-20 13:40:00,88.66,88.72,88.65,88.7,17235.0,79.4222,79.4759,79.4132,79.458,17235.0
2018-09-20 13:45:00,88.71,88.79,88.65,88.79,24592.0,79.467,79.5386,79.4132,79.5386,24592.0
2018-09-20 13:50:00,88.78,88.78,88.71,88.74,23730.0,79.5297,79.5297,79.467,79.4938,23730.0
2018-09-20 13:55:00,88.75,88.76,88.71,88.74,35567.0,79.5028,79.5117,79.467,79.4938,35567.0
2018-09-20 14:00:00,88.74,88.78,88.71,88.78,31432.0,79.4938,79.5297,79.467,79.5297,31432.0
2018-09-20 14:05:00,88.77,88.81,88.77,88.81,27139.0,79.5207,79.5565,79.5207,79.5565,27139.0
2018-09-20 14:10:00,88.82,88.89,88.81,88.88,31925.0,79.5655,79.6282,79.5565,79.6192,31925.0
2018-09-20 14:15:00,88.89,88.91,88.86,88.9,19929.0,79.6282,79.6461,79.6013,79.6372,19929.0
2018-09-20 14:20:00,88.9,88.94,88.85,88.86,250334.0,79.6372,79.673,79.5924,79.6013,250334.0
2018-09-20 14:25:00,88.86,88.9,88.85,88.89,33282.0,79.6013,79.6372,79.5924,79.6282,33282.0
2018-09-20 14:30:00,88.89,88.9,88.85,88.87,35147.0,79.6282,79.6372,79.5924,79.6103,35147.0
2018-09-20 14:35:00,88.87,88.9,88.85,88.86,29674.0,79.6103,79.6372,79.5924,79.6013,29674.0
2018-09-20 14:40:00,88.86,88.87,88.79,88.8,46894.0,79.6013,79.6103,79.5386,79.5476,46894.0
2018-09-20 14:45:00,88.81,88.87,88.81,88.86,33506.0,79.5565,79.6103,79.5565,79.6013,33506.0
2018-09-20 14:50:00,88.87,88.89,88.84,88.84,36005.0,79.6103,79.6282,79.5834,79.5834,36005.0
2018-09-20 14:55:00,88.84,88.85,88.82,88.84,37712.0,79.5834,79.5924,79.5655,79.5834,37712.0
2018-09-20 15:00:00,88.84,88.88,88.83,88.84,33267.0,79.5834,79.6192,79.5744,79.5834,33267.0
2018-09-20 15:05:00,88.84,88.85,88.8,88.81,35431.0,79.5834,79.5924,79.5476,79.5565,35431.0
2018-09-20 15:10:00,88.81,88.86,88.81,88.85,35274.0,79.5565,79.6013,79.5565,79.5924,35274.0
2018-09-20 15:15:00,88.85,88.92,88.85,88.89,38394.0,79.5924,79.6551,79.5924,79.6282,38394.0
2018-09-20 15:20:00,88.89,88.9,88.84,88.84,40985.0,79.6282,79.6372,79.5834,79.5834,40985.0
2018-09-20 15:25:00,88.84,88.86,88.83,88.85,32937.0,79.5834,79.6013,79.5744,79.5924,32937.0
2018-09-20 15:30:00,88.85,88.86,88.82,88.84,27913.0,79.5924,79.6013,79.5655,79.5834,27913.0
2018-09-20 15:35:00,88.84,88.86,88.81,88.83,35036.0,79.5834,79.6013,79.5565,79.5744,35036.0
2018-09-20 15:40:00,88.84,88.85,88.79,88.81,38305.0,79.5834,79.5924,79.5386,79.5565,38305.0
2018-09-20 15:45:00,88.81,88.88,88.81,88.88,57831.0,79.5565,79.6192,79.5565,79.6192,57831.0
2018-09-20 15:50:00,88.87,88.9,88.86,88.89,79326.0,79.6103,79.6372,79.6013,79.6282,79326.0
2018-09-20 15:55:00,88.89,88.95,88.88,88.93,315657.0,79.6282,79.6819,79.6192,79.664,315657.0
2018-09-21 09:30:00,89.03,89.26,88.96,89.0,104332.0,79.7536,79.9596,79.6909,79.7267,104332.0
2018-09-21 09:35:00,88.97,89.21,88.95,89.2,117270.0,79.6999,79.9149,79.6819,79.9059,117270.0
2018-09-21 09:40:00,89.21,89.24,89.14,89.19,38633.0,79.9149,79.9417,79.8521,79.8969,38633.0
2018-09-21 09:45:00,89.2,89.33,89.2,89.28,34074.0,79.9059,80.0224,79.9059,79.9776,34074.0
2018-09-21 09:50:00,89.28,89.31,89.16,89.21,46234.0,79.9776,80.0044,79.8701,79.9149,46234.0
2018-09-21 09:55:00,89.21,89.27,89.13,89.13,33149.0,79.9149,79.9686,79.8432,79.8432,33149.0
2018-09-21 10:00:00,89.15,89.23,89.14,89.19,27359.0,79.8611,79.9328,79.8521,79.8969,27359.0
2018-09-21 10:05:00,89.2,89.26,89.19,89.26,23009.0,79.9059,79.9596,79.8969,79.9596,23009.0
2018-09-21 10:10:00,89.27,89.27,89.06,89.11,22387.0,79.9686,79.9686,79.7805,79.8253,22387.0
2018-09-21 10:15:00,89.12,89.15,89.08,89.13,17005.0,79.8342,79.8611,79.7984,79.8432,17005.0
2018-09-21 10:20:00,89.13,89.14,88.92,88.95,26173.0,79.8432,79.8521,79.6551,79.6819,26173.0
2018-09-21 10:25:00,88.95,88.95,88.86,88.87,35711.0,79.6819,79.6819,79.6013,79.6103,35711.0
2018-09-21 10:30:00,88.87,88.91,88.83,88.85,27227.0,79.6103,79.6461,79.5744,79.5924,27227.0
2018-09-21 10:35:00,88.85,88.93,88.83,88.84,28972.0,79.5924,79.664,79.5744,79.5834,28972.0
2018-09-21 10:40:00,88.84,88.87,88.76,88.76,32323.0,79.5834,79.6103,79.5117,79.5117,32323.0
2018-09-21 10:45:00,88.75,88.76,88.64,88.71,63701.0,79.5028,79.5117,79.4042,79.467,63701.0
2018-09-21 10:50:00,88.7,88.76,88.65,88.65,26527.0,79.458,79.5117,79.4132,79.4132,26527.0
2018-09-21 10:55:00,88.65,88.67,88.56,88.61,30924.0,79.4132,79.4311,79.3326,79.3774,30924.0
2018-09-21 11:00:00,88.6,88.63,88.55,88.58,50595.0,79.3684,79.3953,79.3236,79.3505,50595.0
2018-09-21 11:05:00,88.58,88.61,88.48,88.6,51824.0,79.3505,79.3774,79.2609,79.3684,51824.0
2018-09-21 11:10:00,88.61,88.65,88.54,88.57,27802.0,79.3774,79.4132,79.3147,79.3415,27802.0
2018-09-21 11:15:00,88.57,88.64,88.55,88.59,33532.0,79.3415,79.4042,79.3236,79.3595,33532.0
2018-09-21 11:20:00,88.6,88.7,88.59,88.69,31251.0,79.3684,79.458,79.3595,79.449,31251.0
2018-09-21 11:25:00,88.7,88.73,88.65,88.7,49086.0,79.458,79.4849,79.4132,79.458,49086.0
2018-09-21 11:30:00,88.71,88.75,88.69,88.73,19634.0,79.467,79.5028,79.449,79.4849,19634.0
2018-09-21 11:35:00,88.73,88.76,88.69,88.74,23839.0,79.4849,79.5117,79.449,79.4938,23839.0
2018-09-21 11:40:00,88.75,88.76,88.68,88.75,18539.0,79.5028,79.5117,79.4401,79.5028,18539.0
2018-09-21 11:45:00,88.74,88.79,88.71,88.75,34660.0,79.4938,79.5386,79.467,79.5028,34660.0
2018-09-21 11:50:00,88.75,88.75,88.63,88.64,76854.0,79.5028,79.5028,79.3953,79.4042,76854.0
2018-09-21 11:55:00,88.64,88.68,88.61,88.67,45206.0,79.4042,79.4401,79.3774,79.4311,45206.0
2018-09-21 12:00:00,88.68,88.75,88.68,88.7,43685.0,79.4401,79.5028,79.4401,79.458,43685.0
2018-09-21 12:05:00,88.7,88.76,88.69,88.75,37249.0,79.458,79.5117,79.449,79.5028,37249.0
2018-09-21 12:10:00,88.75,88.78,88.71,88.72,97209.0,79.5028,79.5297,79.467,79.4759,97209.0
2018-09-21 12:15:00,88.72,88.72,88.62,88.64,19320.0,79.4759,79.4759,79.3863,79.4042,19320.0
2018-09-21 12:20:00,88.65,88.69,88.63,88.69,22523.0,79.4132,79.449,79.3953,79.449,22523.0
2018-09-21 12:25:00,88.69,88.74,88.66,88.67,38410.0,79.449,79.4938,79.4222,79.4311,38410.0
2018-09-21 12:30:00,88.67,88.68,88.62,88.63,30382.0,79.4311,79.4401,79.3863,79.3953,30382.0
2018-09-21 12:35:00,88.63,88.71,88.62,88.71,22284.0,79.3953,79.467,79.3863,79.467,22284.0
2018-09-21 12:40:00,88.7,88.73,88.66,88.66,26765.0,79.458,79.4849,79.4222,79.4222,26765.0
2018-09-21 12:45:00,88.67,88.74,88.66,88.73,49115.0,79.4311,79.4938,79.4222,79.4849,49115.0
2018-09-21 12:50:00,88.73,88.78,88.72,88.77,21907.0,79.4849,79.5297,79.4759,79.5207,21907.0
2018-09-21 12:55:00,88.78,88.78,88.74,88.76,9380.0,79.5297,79.5297,79.4938,79.5117,9380.0
2018-09-21 13:00:00,88.75,88.76,88.72,88.76,9312.0,79.5028,79.5117,79.4759,79.5117,9312.0
2018-09-21 13:05:00,88.75,88.77,88.71,88.71,21143.0,79.5028,79.5207,79.467,79.467,21143.0
2018-09-21 13:10:00,88.71,88.77,88.7,88.74,16509.0,79.467,79.5207,79.458,79.4938,16509.0
2018-09-21 13:15:00,88.75,88.79,88.75,88.78,36440.0,79.5028,79.5386,79.5028,79.5297,36440.0
2018-09-21 13:20:00,88.78,88.81,88.76,88.78,24284.0,79.5297,79.5565,79.5117,79.5297,24284.0
2018-09-21 13:25:00,88.79,88.8,88.76,88.78,26393.0,79.5386,79.5476,79.5117,79.5297,26393.0
2018-09-21 13:30:00,88.78,88.81,88.78,88.78,12417.0,79.5297,79.5565,79.5297,79.5297,12417.0
2018-09-21 13:35:00,88.78,88.82,88.74,88.79,154880.0,79.5297,79.5655,79.4938,79.5386,154880.0
2018-09-21 13:40:00,88.78,88.82,88.77,88.82,49940.0,79.5297,79.5655,79.5207,79.5655,49940.0
2018-09-21 13:45:00,88.82,88.83,88.75,88.78,32447.0,79.5655,79.5744,79.5028,79.5297,32447.0
2018-09-21 13:50:00,88.78,88.79,88.71,88.76,27797.0,79.5297,79.5386,79.467,79.5117,27797.0
2018-09-21 13:55:00,88.75,88.8,88.75,88.78,23000.0,79.5028,79.5476,79.5028,79.5297,23000.0
2018-09-21 14:00:00,88.78,88.78,88.75,88.77,21813.0,79.5297,79.5297,79.5028,79.5207,21813.0
2018-09-21 14:05:00,88.77,88.78,88.75,88.77,26006.0,79.5207,79.5297,79.5028,79.5207,26006.0
2018-09-21 14:10:00,88.78,88.8,88.71,88.72,20397.0,79.5297,79.5476,79.467,79.4759,20397.0
2018-09-21 14:15:00,88.72,88.76,88.71,88.72,22285.0,79.4759,79.5117,79.467,79.4759,22285.0
2018-09-21 14:20:00,88.72,88.76,88.71,88.72,28925.0,79.4759,79.5117,79.467,79.4759,28925.0
2018-09-21 14:25:00,88.73,88.75,88.71,88.71,18705.0,79.4849,79.5028,79.467,79.467,18705.0
2018-09-21 14:30:00,88.71,88.73,88.69,88.7,29467.0,79.467,79.4849,79.449,79.458,29467.0
2018-09-21 14:35:00,88.7,88.72,88.69,88.72,17974.0,79.458,79.4759,79.449,79.4759,17974.0
2018-09-21 14:40:00,88.72,88.72,88.67,88.68,7184.0,79.4759,79.4759,79.4311,79.4401,7184.0
2018-09-21 14:45:00,88.68,88.72,88.67,88.69,37846.0,79.4401,79.4759,79.4311,79.449,37846.0
2018-09-21 14:50:00,88.67,88.72,88.65,88.66,57506.0,79.4311,79.4759,79.4132,79.4222,57506.0
2018-09-21 14:55:00,88.65,88.65,88.61,88.63,21158.0,79.4132,79.4132,79.3774,79.3953,21158.0
2018-09-21 15:00:00,88.63,88.68,88.63,88.64,26318.0,79.3953,79.4401,79.3953,79.4042,26318.0
2018-09-21 15:05:00,88.65,88.67,88.64,88.64,22213.0,79.4132,79.4311,79.4042,79.4042,22213.0
2018-09-21 15:10:00,88.65,88.68,88.64,88.67,41692.0,79.4132,79.4401,79.4042,79.4311,41692.0
2018-09-21 15:15:00,88.67,88.67,88.58,88.59,19241.0,79.4311,79.4311,79.3505,79.3595,19241.0
2018-09-21 15:20:00,88.59,88.62,88.57,88.59,24472.0,79.3595,79.3863,79.3415,79.3595,24472.0
2018-09-21 15:25:00,88.6,88.62,88.56,88.57,38011.0,79.3684,79.3863,79.3326,79.3415,38011.0
2018-09-21 15:30:00,88.56,88.6,88.54,88.59,40171.0,79.3326,79.3684,79.3147,79.3595,40171.0
2018-09-21 15:35:00,88.58,88.59,88.53,88.55,58131.0,79.3505,79.3595,79.3057,79.3236,58131.0
2018-09-21 15:40:00,88.54,88.56,88.46,88.47,43699.0,79.3147,79.3326,79.243,79.252,43699.0
2018-09-21 15:45:00,88.47,88.51,88.4,88.4,163974.0,79.252,79.2878,79.1893,79.1893,163974.0
2018-09-21 15:50:00,88.41,88.49,88.4,88.44,180445.0,79.1982,79.2699,79.1893,79.2251,180445.0
2018-09-21 15:55:00,88.44,88.48,88.39,88.44,349982.0,79.2251,79.2609,79.1803,79.2251,349982.0
2018-09-24 09:30:00,88.43,88.43,88.18,88.24,85484.0,79.2161,79.2161,78.9922,79.0459,85484.0
2018-09-24 09:35:00,88.24,88.28,88.14,88.27,86165.0,79.0459,79.0818,78.9563,79.0728,86165.0
2018-09-24 09:40:00,88.26,88.3,88.23,88.29,68176.0,79.0638,79.0997,79.037,79.0907,68176.0
2018-09-24 09:45:00,88.3,88.34,88.19,88.21,44982.0,79.0997,79.1355,79.0011,79.019,44982.0
2018-09-24 09:50:00,88.21,88.27,88.18,88.27,52247.0,79.019,79.0728,78.9922,79.0728,52247.0
2018-09-24 09:55:00,88.27,88.37,88.27,88.27,33095.0,79.0728,79.1624,79.0728,79.0728,33095.0
2018-09-24 10:00:00,88.28,88.32,88.22,88.26,44141.0,79.0818,79.1176,79.028,79.0638,44141.0
2018-09-24 10:05:00,88.27,88.31,88.21,88.25,55797.0,79.0728,79.1086,79.019,79.0549,55797.0
2018-09-24 10:10:00,88.24,88.28,88.17,88.28,38516.0,79.0459,79.0818,78.9832,79.0818,38516.0
2018-09-24 10:15:00,88.29,88.29,88.05,88.08,27203.0,79.0907,79.0907,78.8757,78.9026,27203.0
2018-09-24 10:20:00,88.06,88.09,88.04,88.07,16985.0,78.8847,78.9116,78.8668,78.8936,16985.0
2018-09-24 10:25:00,88.06,88.11,87.98,88.01,42877.0,78.8847,78.9295,78.813,78.8399,42877.0
2018-09-24 10:30:00,88.02,88.05,87.97,87.99,39495.0,78.8488,78.8757,78.8041,78.822,39495.0
2018-09-24 10:35:00,87.99,88.02,87.81,87.82,49550.0,78.822,78.8488,78.6607,78.6697,49550.0
2018-09-24 10:40:00,87.81,87.91,87.74,87.77,28360.0,78.6607,78.7503,78.598,78.6249,28360.0
2018-09-24 10:45:00,87.77,87.79,87.72,87.75,54107.0,78.6249,78.6428,78.5801,78.607,54107.0
2018-09-24 10:50:00,87.73,87.78,87.66,87.66,23759.0,78.5891,78.6339,78.5264,78.5264,23759.0
2018-09-24 10:55:00,87.66,87.72,87.59,87.7,90671.0,78.5264,78.5801,78.4636,78.5622,90671.0
2018-09-24 11:00:00,87.7,87.74,87.63,87.68,51705.0,78.5622,78.598,78.4995,78.5443,51705.0
2018-09-24 11:05:00,87.68,87.71,87.63,87.63,21312.0,78.5443,78.5711,78.4995,78.4995,21312.0
2018-09-24 11:10:00,87.62,87.66,87.44,87.56,88543.0,78.4905,78.5264,78.3293,78.4368,88543.0
2018-09-24 11:15:00,87.58,87.76,87.57,87.75,21446.0,78.4547,78.6159,78.4457,78.607,21446.0
2018-09-24 11:20:00,87.76,87.8,87.7,87.77,33253.0,78.6159,78.6518,78.5622,78.6249,33253.0
2018-09-24 11:25:00,87.77,87.84,87.66,87.67,50220.0,78.6249,78.6876,78.5264,78.5353,50220.0
2018-09-24 11:30:00,87.68,87.72,87.65,87.67,19678.0,78.5443,78.5801,78.5174,78.5353,19678.0
2018-09-24 11:35:00,87.67,87.68,87.5,87.54,71882.0,78.5353,78.5443,78.383,78.4189,71882.0
2018-09-24 11:40:00,87.55,87.56,87.5,87.55,36732.0,78.4278,78.4368,78.383,78.4278,36732.0
2018-09-24 11:45:00,87.54,87.6,87.53,87.57,52322.0,78.4189,78.4726,78.4099,78.4457,52322.0
2018-09-24 11:50:00,87.58,87.6,87.52,87.54,23483.0,78.4547,78.4726,78.4009,78.4189,23483.0
2018-09-24 11:55:00,87.54,87.59,87.51,87.56,21407.0,78.4189,78.4636,78.392,78.4368,21407.0
2018-09-24 12:00:00,87.56,87.64,87.55,87.6,16640.0,78.4368,78.5084,78.4278,78.4726,16640.0
2018-09-24 12:05:00,87.61,87.64,87.56,87.59,21164.0,78.4816,78.5084,78.4368,78.4636,21164.0
2018-09-24 12:10:00,87.59,87.61,87.57,87.59,61251.0,78.4636,78.4816,78.4457,78.4636,61251.0
2018-09-24 12:15:00,87.59,87.6,87.51,87.56,19770.0,78.4636,78.4726,78.392,78.4368,19770.0
2018-09-24 12:20:00,87.56,87.58,87.53,87.55,21076.0,78.4368,78.4547,78.4099,78.4278,21076.0
2018-09-24 12:25:00,87.54,87.56,87.52,87.52,16677.0,78.4189,78.4368,78.4009,78.4009,16677.0
2018-09-24 12:30:00,87.51,87.55,87.51,87.53,24135.0,78.392,78.4278,78.392,78.4099,24135.0
2018-09-24 12:35:00,87.53,87.55,87.5,87.51,21297.0,78.4099,78.4278,78.383,78.392,21297.0
2018-09-24 12:40:00,87.51,87.62,87.49,87.62,24173.0,78.392,78.4905,78.3741,78.4905,24173.0
2018-09-24 12:45:00,87.61,87.64,87.54,87.64,19854.0,78.4816,78.5084,78.4189,78.5084,19854.0
2018-09-24 12:50:00,87.64,87.68,87.57,87.58,16904.0,78.5084,78.5443,78.4457,78.4547,16904.0
2018-09-24 12:55:00,87.58,87.58,87.52,87.54,20746.0,78.4547,78.4547,78.4009,78.4189,20746.0
2018-09-24 13:00:00,87.54,87.57,87.51,87.52,19631.0,78.4189,78.4457,78.392,78.4009,19631.0
2018-09-24 13:05:00,87.53,87.58,87.53,87.58,8774.0,78.4099,78.4547,78.4099,78.4547,8774.0
2018-09-24 13:10:00,87.59,87.62,87.56,87.59,23021.0,78.4636,78.4905,78.4368,78.4636,23021.0
2018-09-24 13:15:00,87.59,87.6,87.56,87.59,13543.0,78.4636,78.4726,78.4368,78.4636,13543.0
2018-09-24 13:20:00,87.61,87.71,87.61,87.68,28461.0,78.4816,78.5711,78.4816,78.5443,28461.0
2018-09-24 13:25:00,87.68,87.68,87.61,87.64,18669.0,78.5443,78.5443,78.4816,78.5084,18669.0
2018-09-24 13:30:00,87.65,87.71,87.65,87.7,19041.0,78.5174,78.5711,78.5174,78.5622,19041.0
2018-09-24 13:35:00,87.7,87.76,87.69,87.75,14964.0,78.5622,78.6159,78.5532,78.607,14964.0
2018-09-24 13:40:00,87.75,87.83,87.73,87.82,34878.0,78.607,78.6786,78.5891,78.6697,34878.0
2018-09-24 13:45:00,87.84,87.85,87.78,87.79,12868.0,78.6876,78.6966,78.6339,78.6428,12868.0
2018-09-24 13:50:00,87.79,87.81,87.76,87.76,10562.0,78.6428,78.6607,78.6159,78.6159,10562.0
2018-09-24 13:55:00,87.76,87.81,87.75,87.77,12837.0,78.6159,78.6607,78.607,78.6249,12837.0
2018-09-24 14:00:00,87.79,87.8,87.77,87.78,17322.0,78.6428,78.6518,78.6249,78.6339,17322.0
2018-09-24 14:05:00,87.77,87.83,87.77,87.81,18874.0,78.6249,78.6786,78.6249,78.6607,18874.0
2018-09-24 14:10:00,87.82,87.85,87.81,87.83,42773.0,78.6697,78.6966,78.6607,78.6786,42773.0
2018-09-24 14:15:00,87.83,87.87,87.81,87.87,40225.0,78.6786,78.7145,78.6607,78.7145,40225.0
2018-09-24 14:20:00,87.86,87.87,87.83,87.84,20605.0,78.7055,78.7145,78.6786,78.6876,20605.0
2018-09-24 14:25:00,87.83,87.87,87.82,87.83,42238.0,78.6786,78.7145,78.6697,78.6786,42238.0
2018-09-24 14:30:00,87.83,87.87,87.82,87.85,30543.0,78.6786,78.7145,78.6697,78.6966,30543.0
2018-09-24 14:35:00,87.86,87.9,87.82,87.88,31853.0,78.7055,78.7413,78.6697,78.7234,31853.0
2018-09-24 14:40:00,87.88,87.9,87.86,87.88,21503.0,78.7234,78.7413,78.7055,78.7234,21503.0
2018-09-24 14:45:00,87.88,87.91,87.88,87.89,15372.0,78.7234,78.7503,78.7234,78.7324,15372.0
2018-09-24 14:50:00,87.89,87.91,87.88,87.9,29827.0,78.7324,78.7503,78.7234,78.7413,29827.0
2018-09-24 14:55:00,87.9,87.91,87.85,87.85,19014.0,78.7413,78.7503,78.6966,78.6966,19014.0
2018-09-24 15:00:00,87.85,87.9,87.84,87.85,42629.0,78.6966,78.7413,78.6876,78.6966,42629.0
2018-09-24 15:05:00,87.85,87.88,87.81,87.85,31920.0,78.6966,78.7234,78.6607,78.6966,31920.0
2018-09-24 15:10:00,87.85,87.86,87.82,87.85,20183.0,78.6966,78.7055,78.6697,78.6966,20183.0
2018-09-24 15:15:00,87.84,87.87,87.82,87.86,28720.0,78.6876,78.7145,78.6697,78.7055,28720.0
2018-09-24 15:20:00,87.85,87.91,87.85,87.87,82408.0,78.6966,78.7503,78.6966,78.7145,82408.0
2018-09-24 15:25:00,87.88,87.88,87.8,87.8,45539.0,78.7234,78.7234,78.6518,78.6518,45539.0
2018-09-24 15:30:00,87.81,87.84,87.78,87.8,42212.0,78.6607,78.6876,78.6339,78.6518,42212.0
2018-09-24 15:35:00,87.8,87.83,87.79,87.8,30611.0,78.6518,78.6786,78.6428,78.6518,30611.0
2018-09-24 15:40:00,87.8,87.84,87.79,87.83,40754.0,78.6518,78.6876,78.6428,78.6786,40754.0
2018-09-24 15:45:00,87.84,87.85,87.81,87.83,69053.0,78.6876,78.6966,78.6607,78.6786,69053.0
2018-09-24 15:50:00,87.83,87.84,87.79,87.8,58782.0,78.6786,78.6876,78.6428,78.6518,58782.0
2018-09-24 15:55:00,87.8,87.88,87.79,87.85,151580.0,78.6518,78.7234,78.6428,78.6966,151580.0
2018-09-25 09:30:00,87.98,88.11,87.91,87.92,138767.0,78.813,78.9295,78.7503,78.7593,138767.0
2018-09-25 09:35:00,87.93,88.0,87.87,87.99,65461.0,78.7682,78.8309,78.7145,78.822,65461.0
2018-09-25 09:40:00,87.98,88.03,87.97,88.02,29198.0,78.813,78.8578,78.8041,78.8488,29198.0
2018-09-25 09:45:00,88.02,88.03,87.91,87.91,70936.0,78.8488,78.8578,78.7503,78.7503,70936.0
2018-09-25 09:50:00,87.91,88.02,87.91,87.98,53381.0,78.7503,78.8488,78.7503,78.813,53381.0
2018-09-25 09:55:00,87.99,87.99,87.84,87.84,29697.0,78.822,78.822,78.6876,78.6876,29697.0
2018-09-25 10:00:00,87.84,87.95,87.79,87.94,31212.0,78.6876,78.7861,78.6428,78.7772,31212.0
2018-09-25 10:05:00,87.96,87.98,87.84,87.9,29685.0,78.7951,78.813,78.6876,78.7413,29685.0
2018-09-25 10:10:00,87.91,87.95,87.88,87.94,15344.0,78.7503,78.7861,78.7234,78.7772,15344.0
2018-09-25 10:15:00,87.94,87.97,87.91,87.92,11626.0,78.7772,78.8041,78.7503,78.7593,11626.0
2018-09-25 10:20:00,87.93,87.98,87.89,87.94,23364.0,78.7682,78.813,78.7324,78.7772,23364.0
2018-09-25 10:25:00,87.94,87.97,87.9,87.97,21428.0,78.7772,78.8041,78.7413,78.8041,21428.0
2018-09-25 10:30:00,87.97,88.0,87.91,87.91,25247.0,78.8041,78.8309,78.7503,78.7503,25247.0
2018-09-25 10:35:00,87.91,87.94,87.85,87.91,19381.0,78.7503,78.7772,78.6966,78.7503,19381.0
2018-09-25 10:40:00,87.92,87.99,87.92,87.98,18347.0,78.7593,78.822,78.7593,78.813,18347.0
2018-09-25 10:45:00,87.98,88.09,87.97,87.98,282820.0,78.813,78.9116,78.8041,78.813,282820.0
2018-09-25 10:50:00,88.0,88.01,87.98,87.99,109018.0,78.8309,78.8399,78.813,78.822,109018.0
2018-09-25 10:55:00,88.0,88.02,87.86,87.86,51268.0,78.8309,78.8488,78.7055,78.7055,51268.0
2018-09-25 11:00:00,87.85,87.9,87.8,87.89,17678.0,78.6966,78.7413,78.6518,78.7324,17678.0
2018-09-25 11:05:00,87.89,88.01,87.89,88.0,32572.0,78.7324,78.8399,78.7324,78.8309,32572.0
2018-09-25 11:10:00,88.0,88.01,87.93,87.99,21572.0,78.8309,78.8399,78.7682,78.822,21572.0
2018-09-25 11:15:00,88.0,88.01,87.92,87.92,12634.0,78.8309,78.8399,78.7593,78.7593,12634.0
2018-09-25 11:20:00,87.91,87.95,87.9,87.94,26381.0,78.7503,78.7861,78.7413,78.7772,26381.0
2018-09-25 11:25:00,87.94,88.01,87.94,88.0,16150.0,78.7772,78.8399,78.7772,78.8309,16150.0
2018-09-25 11:30:00,88.02,88.02,87.93,87.94,23412.0,78.8488,78.8488,78.7682,78.7772,23412.0
2018-09-25 11:35:00,87.94,88.01,87.93,88.0,15185.0,78.7772,78.8399,78.7682,78.8309,15185.0
2018-09-25 11:40:00,87.99,88.02,87.97,88.0,10510.0,78.822,78.8488,78.8041,78.8309,10510.0
2018-09-25 11:45:00,88.0,88.02,87.98,88.01,46462.0,78.8309,78.8488,78.813,78.8399,46462.0
2018-09-25 11:50:00,88.01,88.08,87.99,88.07,28435.0,78.8399,78.9026,78.822,78.8936,28435.0
2018-09-25 11:55:00,88.07,88.08,87.99,87.99,16254.0,78.8936,78.9026,78.822,78.822,16254.0
2018-09-25 12:00:00,88.01,88.03,87.99,88.03,20380.0,78.8399,78.8578,78.822,78.8578,20380.0
2018-09-25 12:05:00,88.02,88.02,88.0,88.0,10001.0,78.8488,78.8488,78.8309,78.8309,10001.0
2018-09-25 12:10:00,88.02,88.03,87.98,88.0,14040.0,78.8488,78.8578,78.813,78.8309,14040.0
2018-09-25 12:15:00,87.99,88.0,87.96,87.98,15864.0,78.822,78.8309,78.7951,78.813,15864.0
2018-09-25 12:20:00,87.99,88.06,87.99,88.05,8299.0,78.822,78.8847,78.822,78.8757,8299.0
2018-09-25 12:25:00,88.06,88.09,88.05,88.07,21738.0,78.8847,78.9116,78.8757,78.8936,21738.0
2018-09-25 12:30:00,88.07,88.09,88.05,88.09,17894.0,78.8936,78.9116,78.8757,78.9116,17894.0
2018-09-25 12:35:00,88.09,88.11,88.06,88.07,9756.0,78.9116,78.9295,78.8847,78.8936,9756.0
2018-09-25 12:40:00,88.08,88.09,88.03,88.06,177216.0,78.9026,78.9116,78.8578,78.8847,177216.0
2018-09-25 12:45:00,88.05,88.08,88.04,88.07,10276.0,78.8757,78.9026,78.8668,78.8936,10276.0
2018-09-25 12:50:00,88.08,88.09,88.07,88.08,9124.0,78.9026,78.9116,78.8936,78.9026,9124.0
2018-09-25 12:55:00,88.08,88.09,88.02,88.03,11645.0,78.9026,78.9116,78.8488,78.8578,11645.0
2018-09-25 13:00:00,88.05,88.05,87.98,87.99,13495.0,78.8757,78.8757,78.813,78.822,13495.0
2018-09-25 13:05:00,87.99,88.04,87.98,87.99,18513.0,78.822,78.8668,78.813,78.822,18513.0
2018-09-25 13:10:00,87.99,88.02,87.94,88.01,20928.0,78.822,78.8488,78.7772,78.8399,20928.0
2018-09-25 13:15:00,88.01,88.01,87.98,88.0,7130.0,78.8399,78.8399,78.813,78.8309,7130.0
2018-09-25 13:20:00,88.01,88.03,87.97,88.03,19679.0,78.8399,78.8578,78.8041,78.8578,19679.0
2018-09-25 13:25:00,88.02,88.05,88.01,88.04,11848.0,78.8488,78.8757,78.8399,78.8668,11848.0
2018-09-25 13:30:00,88.03,88.07,88.02,88.06,11466.0,78.8578,78.8936,78.8488,78.8847,11466.0
2018-09-25 13:35:00,88.06,88.07,88.04,88.05,14134.0,78.8847,78.8936,78.8668,78.8757,14134.0
2018-09-25 13:40:00,88.04,88.05,87.93,87.98,15471.0,78.8668,78.8757,78.7682,78.813,15471.0
2018-09-25 13:45:00,87.96,87.98,87.94,87.97,13319.0,78.7951,78.813,78.7772,78.8041,13319.0
2018-09-25 13:50:00,87.98,87.98,87.96,87.98,6505.0,78.813,78.813,78.7951,78.813,6505.0
2018-09-25 13:55:00,87.98,88.01,87.96,88.01,11963.0,78.813,78.8399,78.7951,78.8399,11963.0
2018-09-25 14:00:00,88.0,88.04,87.99,88.04,9157.0,78.8309,78.8668,78.822,78.8668,9157.0
2018-09-25 14:05:00,88.04,88.05,87.99,88.02,13500.0,78.8668,78.8757,78.822,78.8488,13500.0
2018-09-25 14:10:00,88.02,88.06,88.02,88.05,20808.0,78.8488,78.8847,78.8488,78.8757,20808.0
2018-09-25 14:15:00,88.05,88.07,88.04,88.07,17755.0,78.8757,78.8936,78.8668,78.8936,17755.0
2018-09-25 14:20:00,88.08,88.1,88.06,88.09,27291.0,78.9026,78.9205,78.8847,78.9116,27291.0
2018-09-25 14:25:00,88.08,88.13,88.08,88.13,21184.0,78.9026,78.9474,78.9026,78.9474,21184.0
2018-09-25 14:30:00,88.12,88.13,88.09,88.09,16923.0,78.9384,78.9474,78.9116,78.9116,16923.0
2018-09-25 14:35:00,88.1,88.12,88.08,88.11,25704.0,78.9205,78.9384,78.9026,78.9295,25704.0
2018-09-25 14:40:00,88.11,88.11,88.07,88.07,26629.0,78.9295,78.9295,78.8936,78.8936,26629.0
2018-09-25 14:45:00,88.06,88.08,88.01,88.01,21170.0,78.8847,78.9026,78.8399,78.8399,21170.0
2018-09-25 14:50:00,88.01,88.02,87.92,87.95,20014.0,78.8399,78.8488,78.7593,78.7861,20014.0
2018-09-25 14:55:00,87.95,88.03,87.95,88.03,29741.0,78.7861,78.8578,78.7861,78.8578,29741.0
2018-09-25 15:00:00,88.03,88.05,88.01,88.05,25577.0,78.8578,78.8757,78.8399,78.8757,25577.0
2018-09-25 15:05:00,88.04,88.05,88.01,88.03,21941.0,78.8668,78.8757,78.8399,78.8578,21941.0
2018-09-25 15:10:00,88.03,88.05,88.02,88.04,17315.0,78.8578,78.8757,78.8488,78.8668,17315.0
2018-09-25 15:15:00,88.04,88.06,88.01,88.03,23596.0,78.8668,78.8847,78.8399,78.8578,23596.0
2018-09-25 15:20:00,88.04,88.07,88.03,88.07,25251.0,78.8668,78.8936,78.8578,78.8936,25251.0
2018-09-25 15:25:00,88.06,88.09,88.06,88.08,23798.0,78.8847,78.9116,78.8847,78.9026,23798.0
2018-09-25 15:30:00,88.07,88.09,88.06,88.07,19198.0,78.8936,78.9116,78.8847,78.8936,19198.0
2018-09-25 15:35:00,88.06,88.09,88.05,88.05,27028.0,78.8847,78.9116,78.8757,78.8757,27028.0
2018-09-25 15:40:00,88.04,88.08,88.01,88.02,45462.0,78.8668,78.9026,78.8399,78.8488,45462.0
2018-09-25 15:45:00,88.01,88.03,88.0,88.0,34782.0,78.8399,78.8578,78.8309,78.8309,34782.0
2018-09-25 15:50:00,87.99,88.01,87.98,87.98,13994.0,78.822,78.8399,78.813,78.813,13994.0
2018-09-25 15:55:00,87.98,87.99,87.9,87.9,177285.0,78.813,78.822,78.7413,78.7413,177285.0
2018-09-26 09:30:00,87.81,88.01,87.42,87.44,112691.0,78.9209,79.1006,78.5704,78.5883,112691.0
2018-09-26 09:35:00,87.41,87.48,87.39,87.43,44975.0,78.5614,78.6243,78.5434,78.5794,44975.0
2018-09-26 09:40:00,87.44,87.54,87.37,87.53,42596.0,78.5883,78.6782,78.5254,78.6692,42596.0
2018-09-26 09:45:00,87.53,87.55,87.47,87.53,62830.0,78.6692,78.6872,78.6153,78.6692,62830.0
2018-09-26 09:50:00,87.54,87.54,87.45,87.48,27362.0,78.6782,78.6782,78.5973,78.6243,27362.0
2018-09-26 09:55:00,87.48,87.49,87.34,87.36,33487.0,78.6243,78.6333,78.4985,78.5164,33487.0
2018-09-26 10:00:00,87.36,87.38,87.31,87.36,16983.0,78.5164,78.5344,78.4715,78.5164,16983.0
2018-09-26 10:05:00,87.35,87.35,87.3,87.3,21503.0,78.5075,78.5075,78.4625,78.4625,21503.0
2018-09-26 10:10:00,87.29,87.32,87.23,87.28,25370.0,78.4535,78.4805,78.3996,78.4445,25370.0
2018-09-26 10:15:00,87.28,87.37,87.27,87.36,24052.0,78.4445,78.5254,78.4356,78.5164,24052.0
2018-09-26 10:20:00,87.36,87.47,87.34,87.44,30139.0,78.5164,78.6153,78.4985,78.5883,30139.0
2018-09-26 10:25:00,87.43,87.45,87.41,87.42,20591.0,78.5794,78.5973,78.5614,78.5704,20591.0
2018-09-26 10:30:00,87.43,87.44,87.39,87.41,17633.0,78.5794,78.5883,78.5434,78.5614,17633.0
2018-09-26 10:35:00,87.41,87.46,87.37,87.44,20649.0,78.5614,78.6063,78.5254,78.5883,20649.0
2018-09-26 10:40:00,87.43,87.43,87.37,87.4,24578.0,78.5794,78.5794,78.5254,78.5524,24578.0
2018-09-26 10:45:00,87.4,87.41,87.34,87.35,94863.0,78.5524,78.5614,78.4985,78.5075,94863.0
2018-09-26 10:50:00,87.35,87.4,87.33,87.33,45443.0,78.5075,78.5524,78.4895,78.4895,45443.0
2018-09-26 10:55:00,87.32,87.34,87.31,87.32,25092.0,78.4805,78.4985,78.4715,78.4805,25092.0
2018-09-26 11:00:00,87.31,87.33,87.28,87.31,35056.0,78.4715,78.4895,78.4445,78.4715,35056.0
2018-09-26 11:05:00,87.3,87.34,87.28,87.32,44491.0,78.4625,78.4985,78.4445,78.4805,44491.0
2018-09-26 11:10:00,87.33,87.37,87.31,87.34,52184.0,78.4895,78.5254,78.4715,78.4985,52184.0
2018-09-26 11:15:00,87.34,87.4,87.33,87.37,22069.0,78.4985,78.5524,78.4895,78.5254,22069.0
2018-09-26 11:20:00,87.37,87.38,87.32,87.34,11432.0,78.5254,78.5344,78.4805,78.4985,11432.0
2018-09-26 11:25:00,87.34,87.44,87.33,87.44,16109.0,78.4985,78.5883,78.4895,78.5883,16109.0
2018-09-26 11:30:00,87.45,87.46,87.34,87.35,27891.0,78.5973,78.6063,78.4985,78.5075,27891.0
2018-09-26 11:35:00,87.35,87.36,87.32,87.33,16990.0,78.5075,78.5164,78.4805,78.4895,16990.0
2018-09-26 11:40:00,87.34,87.38,87.31,87.34,26902.0,78.4985,78.5344,78.4715,78.4985,26902.0
2018-09-26 11:45:00,87.35,87.37,87.33,87.34,9927.0,78.5075,78.5254,78.4895,78.4985,9927.0
2018-09-26 11:50:00,87.35,87.35,87.32,87.32,10152.0,78.5075,78.5075,78.4805,78.4805,10152.0
2018-09-26 11:55:00,87.31,87.36,87.31,87.34,30782.0,78.4715,78.5164,78.4715,78.4985,30782.0
2018-09-26 12:00:00,87.34,87.34,87.28,87.32,23702.0,78.4985,78.4985,78.4445,78.4805,23702.0
2018-09-26 12:05:00,87.31,87.31,87.25,87.28,25915.0,78.4715,78.4715,78.4176,78.4445,25915.0
2018-09-26 12:10:00,87.28,87.33,87.27,87.32,11457.0,78.4445,78.4895,78.4356,78.4805,11457.0
2018-09-26 12:15:00,87.31,87.34,87.29,87.34,21353.0,78.4715,78.4985,78.4535,78.4985,21353.0
2018-09-26 12:20:00,87.34,87.39,87.31,87.39,15365.0,78.4985,78.5434,78.4715,78.5434,15365.0
2018-09-26 12:25:00,87.38,87.45,87.37,87.44,14988.0,78.5344,78.5973,78.5254,78.5883,14988.0
2018-09-26 12:30:00,87.44,87.55,87.44,87.52,33362.0,78.5883,78.6872,78.5883,78.6602,33362.0
2018-09-26 12:35:00,87.52,87.54,87.49,87.51,17211.0,78.6602,78.6782,78.6333,78.6513,17211.0
2018-09-26 12:40:00,87.5,87.53,87.5,87.51,13649.0,78.6423,78.6692,78.6423,78.6513,13649.0
2018-09-26 12:45:00,87.51,87.57,87.51,87.57,45996.0,78.6513,78.7052,78.6513,78.7052,45996.0
2018-09-26 12:50:00,87.56,87.65,87.56,87.63,21293.0,78.6962,78.7771,78.6962,78.7591,21293.0
2018-09-26 12:55:00,87.62,87.66,87.61,87.65,19635.0,78.7501,78.7861,78.7411,78.7771,19635.0
2018-09-26 13:00:00,87.66,87.68,87.63,87.63,20783.0,78.7861,78.804,78.7591,78.7591,20783.0
2018-09-26 13:05:00,87.63,87.66,87.58,87.59,18464.0,78.7591,78.7861,78.7142,78.7232,18464.0
2018-09-26 13:10:00,87.61,87.64,87.6,87.62,15263.0,78.7411,78.7681,78.7321,78.7501,15263.0
2018-09-26 13:15:00,87.61,87.65,87.57,87.58,11507.0,78.7411,78.7771,78.7052,78.7142,11507.0
2018-09-26 13:20:00,87.59,87.65,87.59,87.65,12292.0,78.7232,78.7771,78.7232,78.7771,12292.0
2018-09-26 13:25:00,87.65,87.67,87.61,87.61,26973.0,78.7771,78.7951,78.7411,78.7411,26973.0
2018-09-26 13:30:00,87.61,87.65,87.59,87.61,46812.0,78.7411,78.7771,78.7232,78.7411,46812.0
2018-09-26 13:35:00,87.61,87.62,87.54,87.55,18578.0,78.7411,78.7501,78.6782,78.6872,18578.0
2018-09-26 13:40:00,87.55,87.56,87.52,87.55,14592.0,78.6872,78.6962,78.6602,78.6872,14592.0
2018-09-26 13:45:00,87.55,87.58,87.53,87.53,8868.0,78.6872,78.7142,78.6692,78.6692,8868.0
2018-09-26 13:50:00,87.53,87.55,87.51,87.52,8233.0,78.6692,78.6872,78.6513,78.6602,8233.0
2018-09-26 13:55:00,87.51,87.54,87.48,87.53,10728.0,78.6513,78.6782,78.6243,78.6692,10728.0
2018-09-26 14:00:00,87.53,87.64,87.51,87.6,27031.0,78.6692,78.7681,78.6513,78.7321,27031.0
2018-09-26 14:05:00,87.58,87.59,87.51,87.51,25039.0,78.7142,78.7232,78.6513,78.6513,25039.0
2018-09-26 14:10:00,87.52,87.59,87.49,87.58,41226.0,78.6602,78.7232,78.6333,78.7142,41226.0
2018-09-26 14:15:00,87.58,87.75,87.58,87.7,34184.0,78.7142,78.867,78.7142,78.822,34184.0
2018-09-26 14:20:00,87.69,87.71,87.62,87.64,26274.0,78.813,78.831,78.7501,78.7681,26274.0
2018-09-26 14:25:00,87.63,87.64,87.57,87.59,73794.0,78.7591,78.7681,78.7052,78.7232,73794.0
2018-09-26 14:30:00,87.58,87.6,87.55,87.57,33246.0,78.7142,78.7321,78.6872,78.7052,33246.0
2018-09-26 14:35:00,87.57,87.58,87.48,87.51,32671.0,78.7052,78.7142,78.6243,78.6513,32671.0
2018-09-26 14:40:00,87.5,87.52,87.44,87.44,26299.0,78.6423,78.6602,78.5883,78.5883,26299.0
2018-09-26 14:45:00,87.43,87.46,87.39,87.43,48204.0,78.5794,78.6063,78.5434,78.5794,48204.0
2018-09-26 14:50:00,87.43,87.45,87.38,87.39,36021.0,78.5794,78.5973,78.5344,78.5434,36021.0
2018-09-26 14:55:00,87.38,87.47,87.38,87.47,25826.0,78.5344,78.6153,78.5344,78.6153,25826.0
2018-09-26 15:00:00,87.46,87.47,87.38,87.39,26639.0,78.6063,78.6153,78.5344,78.5434,26639.0
2018-09-26 15:05:00,87.38,87.38,87.28,87.37,31579.0,78.5344,78.5344,78.4445,78.5254,31579.0
2018-09-26 15:10:00,87.38,87.4,87.34,87.38,40199.0,78.5344,78.5524,78.4985,78.5344,40199.0
2018-09-26 15:15:00,87.38,87.42,87.35,87.42,30876.0,78.5344,78.5704,78.5075,78.5704,30876.0
2018-09-26 15:20:00,87.41,87.5,87.4,87.45,26626.0,78.5614,78.6423,78.5524,78.5973,26626.0
2018-09-26 15:25:00,87.45,87.46,87.39,87.4,40252.0,78.5973,78.6063,78.5434,78.5524,40252.0
2018-09-26 15:30:00,87.39,87.41,87.28,87.29,38123.0,78.5434,78.5614,78.4445,78.4535,38123.0
2018-09-26 15:35:00,87.28,87.33,87.21,87.21,63735.0,78.4445,78.4895,78.3816,78.3816,63735.0
2018-09-26 15:40:00,87.21,87.21,87.03,87.03,120841.0,78.3816,78.3816,78.2198,78.2198,120841.0
2018-09-26 15:45:00,87.03,87.03,86.83,86.85,139615.0,78.2198,78.2198,78.0401,78.0581,139615.0
2018-09-26 15:50:00,86.84,86.89,86.76,86.77,119228.0,78.0491,78.094,77.9772,77.9862,119228.0
2018-09-26 15:55:00,86.78,86.87,86.77,86.87,99863.0,77.9952,78.076,77.9862,78.076,99863.0
2018-09-27 09:30:00,86.99,87.1,86.86,86.92,100822.0,78.1839,78.2828,78.0671,78.121,100822.0
2018-09-27 09:35:00,86.91,86.96,86.77,86.96,65216.0,78.112,78.1569,77.9862,78.1569,65216.0
2018-09-27 09:40:00,86.96,87.09,86.96,87.02,25668.0,78.1569,78.2738,78.1569,78.2109,25668.0
2018-09-27 09:45:00,87.04,87.13,87.04,87.1,34664.0,78.2288,78.3097,78.2288,78.2828,34664.0
2018-09-27 09:50:00,87.1,87.16,87.03,87.13,34659.0,78.2828,78.3367,78.2198,78.3097,34659.0
2018-09-27 09:55:00,87.1,87.13,87.0,87.04,37086.0,78.2828,78.3097,78.1929,78.2288,37086.0
2018-09-27 10:00:00,87.03,87.15,87.01,87.08,54747.0,78.2198,78.3277,78.2019,78.2648,54747.0
2018-09-27 10:05:00,87.08,87.08,87.0,87.04,27935.0,78.2648,78.2648,78.1929,78.2288,27935.0
2018-09-27 10:10:00,87.04,87.06,86.92,86.95,35164.0,78.2288,78.2468,78.121,78.1479,35164.0
2018-09-27 10:15:00,86.96,87.07,86.96,87.05,32147.0,78.1569,78.2558,78.1569,78.2378,32147.0
2018-09-27 10:20:00,87.05,87.06,86.93,86.94,33992.0,78.2378,78.2468,78.13,78.139,33992.0
2018-09-27 10:25:00,86.96,87.01,86.92,86.92,23386.0,78.1569,78.2019,78.121,78.121,23386.0
2018-09-27 10:30:00,86.93,86.99,86.93,86.96,13991.0,78.13,78.1839,78.13,78.1569,13991.0
2018-09-27 10:35:00,86.99,87.03,86.96,87.03,18187.0,78.1839,78.2198,78.1569,78.2198,18187.0
2018-09-27 10:40:00,87.03,87.19,87.02,87.19,38367.0,78.2198,78.3637,78.2109,78.3637,38367.0
2018-09-27 10:45:00,87.19,87.19,87.13,87.13,25164.0,78.3637,78.3637,78.3097,78.3097,25164.0
2018-09-27 10:50:00,87.13,87.14,87.01,87.06,17467.0,78.3097,78.3187,78.2019,78.2468,17467.0
2018-09-27 10:55:00,87.07,87.12,87.03,87.05,23482.0,78.2558,78.3007,78.2198,78.2378,23482.0
2018-09-27 11:00:00,87.08,87.13,87.07,87.11,22111.0,78.2648,78.3097,78.2558,78.2917,22111.0
2018-09-27 11:05:00,87.11,87.11,87.07,87.1,12237.0,78.2917,78.2917,78.2558,78.2828,12237.0
2018-09-27 11:10:00,87.09,87.09,86.97,87.0,32875.0,78.2738,78.2738,78.1659,78.1929,32875.0
2018-09-27 11:15:00,87.01,87.06,86.99,87.04,15039.0,78.2019,78.2468,78.1839,78.2288,15039.0
2018-09-27 11:20:00,87.04,87.08,87.03,87.08,19279.0,78.2288,78.2648,78.2198,78.2648,19279.0
2018-09-27 11:25:00,87.07,87.17,87.06,87.13,43410.0,78.2558,78.3457,78.2468,78.3097,43410.0
2018-09-27 11:30:00,87.13,87.18,87.1,87.13,22442.0,78.3097,78.3547,78.2828,78.3097,22442.0
2018-09-27 11:35:00,87.13,87.17,87.07,87.17,36315.0,78.3097,78.3457,78.2558,78.3457,36315.0
2018-09-27 11:40:00,87.17,87.29,87.16,87.28,38892.0,78.3457,78.4535,78.3367,78.4445,38892.0
2018-09-27 11:45:00,87.29,87.29,87.22,87.28,26393.0,78.4535,78.4535,78.3906,78.4445,26393.0
2018-09-27 11:50:00,87.28,87.29,87.2,87.23,27965.0,78.4445,78.4535,78.3726,78.3996,27965.0
2018-09-27 11:55:00,87.22,87.33,87.22,87.32,22638.0,78.3906,78.4895,78.3906,78.4805,22638.0
2018-09-27 12:00:00,87.31,87.31,87.21,87.24,19316.0,78.4715,78.4715,78.3816,78.4086,19316.0
2018-09-27 12:05:00,87.24,87.25,87.19,87.19,67910.0,78.4086,78.4176,78.3637,78.3637,67910.0
2018-09-27 12:10:00,87.19,87.21,87.15,87.19,18325.0,78.3637,78.3816,78.3277,78.3637,18325.0
2018-09-27 12:15:00,87.19,87.31,87.19,87.31,16074.0,78.3637,78.4715,78.3637,78.4715,16074.0
2018-09-27 12:20:00,87.31,87.31,87.24,87.26,11892.0,78.4715,78.4715,78.4086,78.4266,11892.0
2018-09-27 12:25:00,87.27,87.34,87.26,87.32,13315.0,78.4356,78.4985,78.4266,78.4805,13315.0
2018-09-27 12:30:00,87.34,87.34,87.25,87.29,306001.0,78.4985,78.4985,78.4176,78.4535,306001.0
2018-09-27 12:35:00,87.29,87.3,87.24,87.28,15190.0,78.4535,78.4625,78.4086,78.4445,15190.0
2018-09-27 12:40:00,87.28,87.3,87.26,87.28,19380.0,78.4445,78.4625,78.4266,78.4445,19380.0
2018-09-27 12:45:00,87.28,87.29,87.26,87.29,30847.0,78.4445,78.4535,78.4266,78.4535,30847.0
2018-09-27 12:50:00,87.29,87.33,87.28,87.28,27973.0,78.4535,78.4895,78.4445,78.4445,27973.0
2018-09-27 12:55:00,87.27,87.28,87.21,87.21,13554.0,78.4356,78.4445,78.3816,78.3816,13554.0
2018-09-27 13:00:00,87.21,87.22,87.17,87.19,16558.0,78.3816,78.3906,78.3457,78.3637,16558.0
2018-09-27 13:05:00,87.19,87.24,87.18,87.23,23557.0,78.3637,78.4086,78.3547,78.3996,23557.0
2018-09-27 13:10:00,87.23,87.25,87.2,87.21,13428.0,78.3996,78.4176,78.3726,78.3816,13428.0
2018-09-27 13:15:00,87.22,87.22,87.18,87.2,8894.0,78.3906,78.3906,78.3547,78.3726,8894.0
2018-09-27 13:20:00,87.19,87.2,87.15,87.16,18557.0,78.3637,78.3726,78.3277,78.3367,18557.0
2018-09-27 13:25:00,87.16,87.2,87.14,87.19,12218.0,78.3367,78.3726,78.3187,78.3637,12218.0
2018-09-27 13:30:00,87.18,87.19,87.13,87.13,12485.0,78.3547,78.3637,78.3097,78.3097,12485.0
2018-09-27 13:35:00,87.12,87.13,87.09,87.09,19333.0,78.3007,78.3097,78.2738,78.2738,19333.0
2018-09-27 13:40:00,87.09,87.11,87.06,87.1,45593.0,78.2738,78.2917,78.2468,78.2828,45593.0
2018-09-27 13:45:00,87.09,87.12,87.09,87.11,10159.0,78.2738,78.3007,78.2738,78.2917,10159.0
2018-09-27 13:50:00,87.12,87.14,87.11,87.13,25625.0,78.3007,78.3187,78.2917,78.3097,25625.0
2018-09-27 13:55:00,87.14,87.15,87.08,87.09,181068.0,78.3187,78.3277,78.2648,78.2738,181068.0
2018-09-27 14:00:00,87.08,87.09,87.04,87.05,14110.0,78.2648,78.2738,78.2288,78.2378,14110.0
2018-09-27 14:05:00,87.05,87.05,86.99,87.05,17331.0,78.2378,78.2378,78.1839,78.2378,17331.0
2018-09-27 14:10:00,87.06,87.07,87.03,87.04,33963.0,78.2468,78.2558,78.2198,78.2288,33963.0
2018-09-27 14:15:00,87.04,87.05,87.03,87.04,14001.0,78.2288,78.2378,78.2198,78.2288,14001.0
2018-09-27 14:20:00,87.05,87.08,87.04,87.06,23505.0,78.2378,78.2648,78.2288,78.2468,23505.0
2018-09-27 14:25:00,87.05,87.09,87.04,87.07,41940.0,78.2378,78.2738,78.2288,78.2558,41940.0
2018-09-27 14:30:00,87.07,87.07,87.03,87.03,17576.0,78.2558,78.2558,78.2198,78.2198,17576.0
2018-09-27 14:35:00,87.02,87.03,86.99,87.03,25760.0,78.2109,78.2198,78.1839,78.2198,25760.0
2018-09-27 14:40:00,87.03,87.04,87.0,87.02,32235.0,78.2198,78.2288,78.1929,78.2109,32235.0
2018-09-27 14:45:00,87.02,87.04,86.99,87.0,23642.0,78.2109,78.2288,78.1839,78.1929,23642.0
2018-09-27 14:50:00,87.0,87.03,86.99,87.02,16285.0,78.1929,78.2198,78.1839,78.2109,16285.0
2018-09-27 14:55:00,87.01,87.03,86.98,86.98,22572.0,78.2019,78.2198,78.1749,78.1749,22572.0
2018-09-27 15:00:00,86.98,87.04,86.98,87.01,30753.0,78.1749,78.2288,78.1749,78.2019,30753.0
2018-09-27 15:05:00,87.01,87.02,86.94,86.94,22165.0,78.2019,78.2109,78.139,78.139,22165.0
2018-09-27 15:10:00,86.94,86.97,86.9,86.96,24530.0,78.139,78.1659,78.103,78.1569,24530.0
2018-09-27 15:15:00,86.95,86.97,86.93,86.95,19335.0,78.1479,78.1659,78.13,78.1479,19335.0
2018-09-27 15:20:00,86.95,86.98,86.91,86.95,26028.0,78.1479,78.1749,78.112,78.1479,26028.0
2018-09-27 15:25:00,86.95,86.95,86.89,86.9,27363.0,78.1479,78.1479,78.094,78.103,27363.0
2018-09-27 15:30:00,86.9,86.92,86.88,86.89,22383.0,78.103,78.121,78.085,78.094,22383.0
2018-09-27 15:35:00,86.89,86.92,86.88,86.9,25548.0,78.094,78.121,78.085,78.103,25548.0
2018-09-27 15:40:00,86.89,86.9,86.86,86.88,42779.0,78.094,78.103,78.0671,78.085,42779.0
2018-09-27 15:45:00,86.87,86.93,86.85,86.87,272991.0,78.076,78.13,78.0581,78.076,272991.0
2018-09-27 15:50:00,86.87,86.88,86.84,86.88,53813.0,78.076,78.085,78.0491,78.085,53813.0
2018-09-27 15:55:00,86.88,86.97,86.88,86.9,116662.0,78.085,78.1659,78.085,78.103,116662.0
2018-09-28 09:30:00,86.7,86.91,86.51,86.88,133350.0,77.9233,78.112,77.7525,78.085,133350.0
2018-09-28 09:35:00,86.88,87.01,86.86,87.01,56524.0,78.085,78.2019,78.0671,78.2019,56524.0
2018-09-28 09:40:00,87.02,87.16,87.01,87.02,80479.0,78.2109,78.3367,78.2019,78.2109,80479.0
2018-09-28 09:45:00,87.01,87.03,86.89,86.89,26659.0,78.2019,78.2198,78.094,78.094,26659.0
2018-09-28 09:50:00,86.9,86.96,86.87,86.92,29481.0,78.103,78.1569,78.076,78.121,29481.0
2018-09-28 09:55:00,86.94,87.0,86.89,86.99,28895.0,78.139,78.1929,78.094,78.1839,28895.0
2018-09-28 10:00:00,86.99,87.03,86.98,87.0,32566.0,78.1839,78.2198,78.1749,78.1929,32566.0
2018-09-28 10:05:00,86.99,87.05,86.97,87.04,32023.0,78.1839,78.2378,78.1659,78.2288,32023.0
2018-09-28 10:10:00,87.03,87.08,86.98,87.06,56926.0,78.2198,78.2648,78.1749,78.2468,56926.0
2018-09-28 10:15:00,87.06,87.17,87.05,87.16,41775.0,78.2468,78.3457,78.2378,78.3367,41775.0
2018-09-28 10:20:00,87.16,87.19,87.1,87.14,29228.0,78.3367,78.3637,78.2828,78.3187,29228.0
2018-09-28 10:25:00,87.15,87.42,87.15,87.41,64406.0,78.3277,78.5704,78.3277,78.5614,64406.0
2018-09-28 10:30:00,87.4,87.44,87.31,87.34,36345.0,78.5524,78.5883,78.4715,78.4985,36345.0
2018-09-28 10:35:00,87.34,87.42,87.28,87.42,61284.0,78.4985,78.5704,78.4445,78.5704,61284.0
2018-09-28 10:40:00,87.4,87.43,87.34,87.42,19470.0,78.5524,78.5794,78.4985,78.5704,19470.0
2018-09-28 10:45:00,87.41,87.46,87.39,87.39,30453.0,78.5614,78.6063,78.5434,78.5434,30453.0
2018-09-28 10:50:00,87.39,87.43,87.32,87.32,43261.0,78.5434,78.5794,78.4805,78.4805,43261.0
2018-09-28 10:55:00,87.33,87.41,87.32,87.38,39526.0,78.4895,78.5614,78.4805,78.5344,39526.0
2018-09-28 11:00:00,87.38,87.46,87.34,87.34,27214.0,78.5344,78.6063,78.4985,78.4985,27214.0
2018-09-28 11:05:00,87.34,87.35,87.24,87.31,48194.0,78.4985,78.5075,78.4086,78.4715,48194.0
2018-09-28 11:10:00,87.32,87.38,87.27,87.35,26520.0,78.4805,78.5344,78.4356,78.5075,26520.0
2018-09-28 11:15:00,87.37,87.41,87.31,87.39,30320.0,78.5254,78.5614,78.4715,78.5434,30320.0
2018-09-28 11:20:00,87.39,87.43,87.38,87.4,20969.0,78.5434,78.5794,78.5344,78.5524,20969.0
2018-09-28 11:25:00,87.4,87.44,87.36,87.36,53874.0,78.5524,78.5883,78.5164,78.5164,53874.0
2018-09-28 11:30:00,87.38,87.43,87.3,87.32,23000.0,78.5344,78.5794,78.4625,78.4805,23000.0
2018-09-28 11:35:00,87.32,87.36,87.3,87.31,30922.0,78.4805,78.5164,78.4625,78.4715,30922.0
2018-09-28 11:40:00,87.3,87.33,87.28,87.3,17131.0,78.4625,78.4895,78.4445,78.4625,17131.0
2018-09-28 11:45:00,87.3,87.37,87.28,87.37,21810.0,78.4625,78.5254,78.4445,78.5254,21810.0
2018-09-28 11:50:00,87.36,87.4,87.31,87.33,25348.0,78.5164,78.5524,78.4715,78.4895,25348.0
2018-09-28 11:55:00,87.32,87.34,87.28,87.28,18936.0,78.4805,78.4985,78.4445,78.4445,18936.0
2018-09-28 12:00:00,87.28,87.29,87.25,87.26,21809.0,78.4445,78.4535,78.4176,78.4266,21809.0
2018-09-28 12:05:00,87.27,87.28,87.23,87.27,27467.0,78.4356,78.4445,78.3996,78.4356,27467.0
2018-09-28 12:10:00,87.26,87.34,87.25,87.34,22877.0,78.4266,78.4985,78.4176,78.4985,22877.0
2018-09-28 12:15:00,87.34,87.37,87.31,87.33,41402.0,78.4985,78.5254,78.4715,78.4895,41402.0
2018-09-28 12:20:00,87.33,87.35,87.3,87.34,25028.0,78.4895,78.5075,78.4625,78.4985,25028.0
2018-09-28 12:25:00,87.34,87.36,87.31,87.35,19025.0,78.4985,78.5164,78.4715,78.5075,19025.0
2018-09-28 12:30:00,87.34,87.39,87.34,87.38,22511.0,78.4985,78.5434,78.4985,78.5344,22511.0
2018-09-28 12:35:00,87.38,87.39,87.33,87.35,21317.0,78.5344,78.5434,78.4895,78.5075,21317.0
2018-09-28 12:40:00,87.35,87.38,87.33,87.34,19773.0,78.5075,78.5344,78.4895,78.4985,19773.0
2018-09-28 12:45:00,87.34,87.36,87.19,87.23,44693.0,78.4985,78.5164,78.3637,78.3996,44693.0
2018-09-28 12:50:00,87.23,87.33,87.23,87.32,49528.0,78.3996,78.4895,78.3996,78.4805,49528.0
2018-09-28 12:55:00,87.32,87.35,87.3,87.32,16302.0,78.4805,78.5075,78.4625,78.4805,16302.0
2018-09-28 13:00:00,87.33,87.33,87.3,87.31,16543.0,78.4895,78.4895,78.4625,78.4715,16543.0
2018-09-28 13:05:00,87.31,87.32,87.27,87.3,16897.0,78.4715,78.4805,78.4356,78.4625,16897.0
2018-09-28 13:10:00,87.31,87.37,87.29,87.34,22391.0,78.4715,78.5254,78.4535,78.4985,22391.0
2018-09-28 13:15:00,87.34,87.35,87.31,87.32,21409.0,78.4985,78.5075,78.4715,78.4805,21409.0
2018-09-28 13:20:00,87.31,87.35,87.3,87.31,14611.0,78.4715,78.5075,78.4625,78.4715,14611.0
2018-09-28 13:25:00,87.31,87.35,87.3,87.34,41357.0,78.4715,78.5075,78.4625,78.4985,41357.0
2018-09-28 13:30:00,87.33,87.4,87.33,87.39,30708.0,78.4895,78.5524,78.4895,78.5434,30708.0
2018-09-28 13:35:00,87.39,87.4,87.36,87.38,18628.0,78.5434,78.5524,78.5164,78.5344,18628.0
2018-09-28 13:40:00,87.38,87.4,87.35,87.35,19834.0,78.5344,78.5524,78.5075,78.5075,19834.0
2018-09-28 13:45:00,87.34,87.35,87.3,87.3,19822.0,78.4985,78.5075,78.4625,78.4625,19822.0
2018-09-28 13:50:00,87.29,87.33,87.25,87.25,41480.0,78.4535,78.4895,78.4176,78.4176,41480.0
2018-09-28 13:55:00,87.24,87.26,87.17,87.18,26212.0,78.4086,78.4266,78.3457,78.3547,26212.0
2018-09-28 14:00:00,87.18,87.2,87.16,87.17,20577.0,78.3547,78.3726,78.3367,78.3457,20577.0
2018-09-28 14:05:00,87.16,87.23,87.14,87.23,29192.0,78.3367,78.3996,78.3187,78.3996,29192.0
2018-09-28 14:10:00,87.22,87.23,87.18,87.23,20249.0,78.3906,78.3996,78.3547,78.3996,20249.0
2018-09-28 14:15:00,87.23,87.24,87.18,87.22,19057.0,78.3996,78.4086,78.3547,78.3906,19057.0
2018-09-28 14:20:00,87.21,87.26,87.21,87.26,30377.0,78.3816,78.4266,78.3816,78.4266,30377.0
2018-09-28 14:25:00,87.26,87.27,87.25,87.27,49112.0,78.4266,78.4356,78.4176,78.4356,49112.0
2018-09-28 14:30:00,87.26,87.28,87.22,87.25,18237.0,78.4266,78.4445,78.3906,78.4176,18237.0
2018-09-28 14:35:00,87.25,87.26,87.21,87.23,43894.0,78.4176,78.4266,78.3816,78.3996,43894.0
2018-09-28 14:40:00,87.22,87.26,87.18,87.21,35821.0,78.3906,78.4266,78.3547,78.3816,35821.0
2018-09-28 14:45:00,87.21,87.21,87.16,87.17,17854.0,78.3816,78.3816,78.3367,78.3457,17854.0
2018-09-28 14:50:00,87.18,87.18,87.15,87.18,48879.0,78.3547,78.3547,78.3277,78.3547,48879.0
2018-09-28 14:55:00,87.17,87.2,87.14,87.15,46154.0,78.3457,78.3726,78.3187,78.3277,46154.0
2018-09-28 15:00:00,87.15,87.2,87.13,87.13,38728.0,78.3277,78.3726,78.3097,78.3097,38728.0
2018-09-28 15:05:00,87.13,87.14,87.11,87.14,45938.0,78.3097,78.3187,78.2917,78.3187,45938.0
2018-09-28 15:10:00,87.13,87.15,87.11,87.13,31023.0,78.3097,78.3277,78.2917,78.3097,31023.0
2018-09-28 15:15:00,87.13,87.16,87.12,87.13,21643.0,78.3097,78.3367,78.3007,78.3097,21643.0
2018-09-28 15:20:00,87.13,87.27,87.13,87.26,28854.0,78.3097,78.4356,78.3097,78.4266,28854.0
2018-09-28 15:25:00,87.24,87.25,87.2,87.2,62037.0,78.4086,78.4176,78.3726,78.3726,62037.0
2018-09-28 15:30:00,87.2,87.21,87.09,87.15,82428.0,78.3726,78.3816,78.2738,78.3277,82428.0
2018-09-28 15:35:00,87.15,87.17,87.08,87.12,177082.0,78.3277,78.3457,78.2648,78.3007,177082.0
2018-09-28 15:40:00,87.11,87.16,87.09,87.09,207186.0,78.2917,78.3367,78.2738,78.2738,207186.0
2018-09-28 15:45:00,87.09,87.25,87.07,87.21,212183.0,78.2738,78.4176,78.2558,78.3816,212183.0
2018-09-28 15:50:00,87.21,87.23,87.12,87.14,484332.0,78.3816,78.3996,78.3007,78.3187,484332.0
2018-09-28 15:55:00,87.14,87.24,87.11,87.24,488010.0,78.3187,78.4086,78.2917,78.4086,488010.0
2018-10-01 09:30:00,87.63,87.77,87.07,87.31,235824.0,78.7591,78.8849,78.2558,78.4715,235824.0
2018-10-01 09:35:00,87.3,87.32,87.19,87.21,78021.0,78.4625,78.4805,78.3637,78.3816,78021.0
2018-10-01 09:40:00,87.21,87.32,87.2,87.3,54341.0,78.3816,78.4805,78.3726,78.4625,54341.0
2018-10-01 09:45:00,87.3,87.43,87.3,87.36,90565.0,78.4625,78.5794,78.4625,78.5164,90565.0
2018-10-01 09:50:00,87.37,87.4,87.31,87.38,51119.0,78.5254,78.5524,78.4715,78.5344,51119.0
2018-10-01 09:55:00,87.37,87.39,87.3,87.34,16602.0,78.5254,78.5434,78.4625,78.4985,16602.0
2018-10-01 10:00:00,87.34,87.36,87.29,87.33,45047.0,78.4985,78.5164,78.4535,78.4895,45047.0
2018-10-01 10:05:00,87.33,87.41,87.32,87.33,72113.0,78.4895,78.5614,78.4805,78.4895,72113.0
2018-10-01 10:10:00,87.32,87.45,87.31,87.33,35407.0,78.4805,78.5973,78.4715,78.4895,35407.0
2018-10-01 10:15:00,87.33,87.39,87.26,87.39,51987.0,78.4895,78.5434,78.4266,78.5434,51987.0
2018-10-01 10:20:00,87.39,87.39,87.32,87.34,14353.0,78.5434,78.5434,78.4805,78.4985,14353.0
2018-10-01 10:25:00,87.33,87.34,87.28,87.33,27145.0,78.4895,78.4985,78.4445,78.4895,27145.0
2018-10-01 10:30:00,87.32,87.34,87.23,87.23,60442.0,78.4805,78.4985,78.3996,78.3996,60442.0
2018-10-01 10:35:00,87.22,87.22,87.13,87.14,85695.0,78.3906,78.3906,78.3097,78.3187,85695.0
2018-10-01 10:40:00,87.14,87.15,87.01,87.01,49034.0,78.3187,78.3277,78.2019,78.2019,49034.0
2018-10-01 10:45:00,87.02,87.09,87.01,87.05,34767.0,78.2109,78.2738,78.2019,78.2378,34767.0
2018-10-01 10:50:00,87.05,87.07,87.02,87.06,40873.0,78.2378,78.2558,78.2109,78.2468,40873.0
2018-10-01 10:55:00,87.06,87.09,87.0,87.02,65601.0,78.2468,78.2738,78.1929,78.2109,65601.0
2018-10-01 11:00:00,87.02,87.03,86.96,86.98,25539.0,78.2109,78.2198,78.1569,78.1749,25539.0
2018-10-01 11:05:00,86.99,87.05,86.97,86.97,62863.0,78.1839,78.2378,78.1659,78.1659,62863.0
2018-10-01 11:10:00,86.97,87.0,86.97,86.98,28242.0,78.1659,78.1929,78.1659,78.1749,28242.0
2018-10-01 11:15:00,86.98,86.98,86.84,86.84,44675.0,78.1749,78.1749,78.0491,78.0491,44675.0
2018-10-01 11:20:00,86.85,86.95,86.84,86.93,67584.0,78.0581,78.1479,78.0491,78.13,67584.0
2018-10-01 11:25:00,86.93,86.93,86.82,86.88,110391.0,78.13,78.13,78.0311,78.085,110391.0
2018-10-01 11:30:00,86.9,86.95,86.88,86.92,18631.0,78.103,78.1479,78.085,78.121,18631.0
2018-10-01 11:35:00,86.92,86.94,86.89,86.93,33438.0,78.121,78.139,78.094,78.13,33438.0
2018-10-01 11:40:00,86.93,86.96,86.84,86.84,230431.0,78.13,78.1569,78.0491,78.0491,230431.0
2018-10-01 11:45:00,86.84,86.84,86.74,86.78,38052.0,78.0491,78.0491,77.9592,77.9952,38052.0
2018-10-01 11:50:00,86.78,86.8,86.76,86.79,44333.0,77.9952,78.0131,77.9772,78.0041,44333.0
2018-10-01 11:55:00,86.79,86.79,86.62,86.65,51244.0,78.0041,78.0041,77.8514,77.8783,51244.0
2018-10-01 12:00:00,86.66,86.72,86.64,86.69,22534.0,77.8873,77.9412,77.8693,77.9143,22534.0
2018-10-01 12:05:00,86.7,86.7,86.67,86.68,32127.0,77.9233,77.9233,77.8963,77.9053,32127.0
2018-10-01 12:10:00,86.67,86.7,86.66,86.7,19265.0,77.8963,77.9233,77.8873,77.9233,19265.0
2018-10-01 12:15:00,86.69,86.71,86.66,86.69,9356.0,77.9143,77.9322,77.8873,77.9143,9356.0
2018-10-01 12:20:00,86.69,86.7,86.54,86.65,32035.0,77.9143,77.9233,77.7795,77.8783,32035.0
2018-10-01 12:25:00,86.64,86.67,86.58,86.6,17744.0,77.8693,77.8963,77.8154,77.8334,17744.0
2018-10-01 12:30:00,86.6,86.65,86.56,86.64,16960.0,77.8334,77.8783,77.7974,77.8693,16960.0
2018-10-01 12:35:00,86.63,86.65,86.59,86.64,12591.0,77.8603,77.8783,77.8244,77.8693,12591.0
2018-10-01 12:40:00,86.64,86.65,86.48,86.49,26563.0,77.8693,77.8783,77.7255,77.7345,26563.0
2018-10-01 12:45:00,86.48,86.5,86.43,86.49,28150.0,77.7255,77.7435,77.6806,77.7345,28150.0
2018-10-01 12:50:00,86.49,86.51,86.44,86.44,22294.0,77.7345,77.7525,77.6896,77.6896,22294.0
2018-10-01 12:55:00,86.43,86.49,86.37,86.42,55031.0,77.6806,77.7345,77.6267,77.6716,55031.0
2018-10-01 13:00:00,86.42,86.51,86.39,86.51,28640.0,77.6716,77.7525,77.6446,77.7525,28640.0
2018-10-01 13:05:00,86.5,86.55,86.44,86.44,57175.0,77.7435,77.7884,77.6896,77.6896,57175.0
2018-10-01 13:10:00,86.43,86.47,86.42,86.45,43974.0,77.6806,77.7165,77.6716,77.6986,43974.0
2018-10-01 13:15:00,86.45,86.54,86.44,86.54,15383.0,77.6986,77.7795,77.6896,77.7795,15383.0
2018-10-01 13:20:00,86.54,86.56,86.51,86.52,209865.0,77.7795,77.7974,77.7525,77.7615,209865.0
2018-10-01 13:25:00,86.52,86.55,86.49,86.52,44295.0,77.7615,77.7884,77.7345,77.7615,44295.0
2018-10-01 13:30:00,86.52,86.59,86.51,86.58,134261.0,77.7615,77.8244,77.7525,77.8154,134261.0
2018-10-01 13:35:00,86.58,86.62,86.57,86.59,71333.0,77.8154,77.8514,77.8064,77.8244,71333.0
2018-10-01 13:40:00,86.6,86.61,86.56,86.57,24419.0,77.8334,77.8424,77.7974,77.8064,24419.0
2018-10-01 13:45:00,86.57,86.58,86.54,86.54,39949.0,77.8064,77.8154,77.7795,77.7795,39949.0
2018-10-01 13:50:00,86.55,86.57,86.52,86.55,31517.0,77.7884,77.8064,77.7615,77.7884,31517.0
2018-10-01 13:55:00,86.56,86.57,86.46,86.47,120083.0,77.7974,77.8064,77.7075,77.7165,120083.0
2018-10-01 14:00:00,86.47,86.48,86.39,86.42,57189.0,77.7165,77.7255,77.6446,77.6716,57189.0
2018-10-01 14:05:00,86.41,86.45,86.36,86.39,43221.0,77.6626,77.6986,77.6177,77.6446,43221.0
2018-10-01 14:10:00,86.39,86.42,86.36,86.39,34768.0,77.6446,77.6716,77.6177,77.6446,34768.0
2018-10-01 14:15:00,86.39,86.41,86.35,86.4,17930.0,77.6446,77.6626,77.6087,77.6536,17930.0
2018-10-01 14:20:00,86.41,86.44,86.38,86.42,34419.0,77.6626,77.6896,77.6356,77.6716,34419.0
2018-10-01 14:25:00,86.41,86.48,86.41,86.47,28555.0,77.6626,77.7255,77.6626,77.7165,28555.0
2018-10-01 14:30:00,86.47,86.47,86.35,86.35,58712.0,77.7165,77.7165,77.6087,77.6087,58712.0
2018-10-01 14:35:00,86.35,86.37,86.32,86.37,35984.0,77.6087,77.6267,77.5817,77.6267,35984.0
2018-10-01 14:40:00,86.36,86.37,86.33,86.37,43812.0,77.6177,77.6267,77.5907,77.6267,43812.0
2018-10-01 14:45:00,86.36,86.44,86.35,86.42,29861.0,77.6177,77.6896,77.6087,77.6716,29861.0
2018-10-01 14:50:00,86.42,86.42,86.33,86.35,20241.0,77.6716,77.6716,77.5907,77.6087,20241.0
2018-10-01 14:55:00,86.34,86.38,86.34,86.37,19605.0,77.5997,77.6356,77.5997,77.6267,19605.0
2018-10-01 15:00:00,86.37,86.39,86.32,86.33,20487.0,77.6267,77.6446,77.5817,77.5907,20487.0
2018-10-01 15:05:00,86.33,86.34,86.24,86.25,25570.0,77.5907,77.5997,77.5098,77.5188,25570.0
2018-10-01 15:10:00,86.24,86.24,86.18,86.2,56142.0,77.5098,77.5098,77.4559,77.4739,56142.0
2018-10-01 15:15:00,86.22,86.26,86.2,86.21,83944.0,77.4918,77.5278,77.4739,77.4829,83944.0
2018-10-01 15:20:00,86.21,86.21,86.07,86.12,79521.0,77.4829,77.4829,77.357,77.402,79521.0
2018-10-01 15:25:00,86.12,86.12,85.92,85.96,81163.0,77.402,77.402,77.2222,77.2582,81163.0
2018-10-01 15:30:00,85.96,85.97,85.84,85.86,38654.0,77.2582,77.2672,77.1503,77.1683,38654.0
2018-10-01 15:35:00,85.88,85.9,85.83,85.86,32620.0,77.1863,77.2042,77.1413,77.1683,32620.0
2018-10-01 15:40:00,85.85,85.85,85.72,85.79,234964.0,77.1593,77.1593,77.0425,77.1054,234964.0
2018-10-01 15:45:00,85.78,85.94,85.78,85.93,202688.0,77.0964,77.2402,77.0964,77.2312,202688.0
2018-10-01 15:50:00,85.93,85.97,85.9,85.97,98702.0,77.2312,77.2672,77.2042,77.2672,98702.0
2018-10-01 15:55:00,85.97,85.99,85.91,85.94,326652.0,77.2672,77.2851,77.2132,77.2402,326652.0
2018-10-02 09:30:00,85.93,86.1,85.83,85.86,211510.0,77.2312,77.384,77.1413,77.1683,211510.0
2018-10-02 09:35:00,85.85,85.98,85.81,85.87,93320.0,77.1593,77.2761,77.1234,77.1773,93320.0
2018-10-02 09:40:00,85.88,86.06,85.87,86.02,48427.0,77.1863,77.348,77.1773,77.3121,48427.0
2018-10-02 09:45:00,86.03,86.05,85.96,85.97,26622.0,77.3211,77.3391,77.2582,77.2672,26622.0
2018-10-02 09:50:00,85.96,85.96,85.79,85.8,67860.0,77.2582,77.2582,77.1054,77.1144,67860.0
2018-10-02 09:55:00,85.78,85.87,85.77,85.82,51439.0,77.0964,77.1773,77.0874,77.1323,51439.0
2018-10-02 10:00:00,85.82,85.82,85.71,85.74,49327.0,77.1323,77.1323,77.0335,77.0604,49327.0
2018-10-02 10:05:00,85.74,85.76,85.63,85.64,54814.0,77.0604,77.0784,76.9616,76.9706,54814.0
2018-10-02 10:10:00,85.64,85.69,85.6,85.61,34961.0,76.9706,77.0155,76.9346,76.9436,34961.0
2018-10-02 10:15:00,85.6,85.61,85.53,85.57,84928.0,76.9346,76.9436,76.8717,76.9076,84928.0
2018-10-02 10:20:00,85.57,85.59,85.5,85.57,64914.0,76.9076,76.9256,76.8447,76.9076,64914.0
2018-10-02 10:25:00,85.55,85.69,85.54,85.68,53918.0,76.8897,77.0155,76.8807,77.0065,53918.0
2018-10-02 10:30:00,85.69,85.7,85.48,85.55,40588.0,77.0155,77.0245,76.8268,76.8897,40588.0
2018-10-02 10:35:00,85.55,85.62,85.39,85.41,103204.0,76.8897,76.9526,76.7459,76.7638,103204.0
2018-10-02 10:40:00,85.41,85.44,85.33,85.34,59020.0,76.7638,76.7908,76.6919,76.7009,59020.0
2018-10-02 10:45:00,85.33,85.44,85.33,85.43,40355.0,76.6919,76.7908,76.6919,76.7818,40355.0
2018-10-02 10:50:00,85.44,85.51,85.4,85.48,114857.0,76.7908,76.8537,76.7549,76.8268,114857.0
2018-10-02 10:55:00,85.48,85.48,85.37,85.43,25555.0,76.8268,76.8268,76.7279,76.7818,25555.0
2018-10-02 11:00:00,85.43,85.43,85.36,85.42,57377.0,76.7818,76.7818,76.7189,76.7728,57377.0
2018-10-02 11:05:00,85.42,85.56,85.42,85.55,36639.0,76.7728,76.8987,76.7728,76.8897,36639.0
2018-10-02 11:10:00,85.56,85.58,85.48,85.49,32577.0,76.8987,76.9166,76.8268,76.8357,32577.0
2018-10-02 11:15:00,85.48,85.49,85.33,85.35,74580.0,76.8268,76.8357,76.6919,76.7099,74580.0
2018-10-02 11:20:00,85.34,85.42,85.34,85.37,20877.0,76.7009,76.7728,76.7009,76.7279,20877.0
2018-10-02 11:25:00,85.36,85.37,85.26,85.26,30364.0,76.7189,76.7279,76.629,76.629,30364.0
2018-10-02 11:30:00,85.27,85.37,85.27,85.36,36628.0,76.638,76.7279,76.638,76.7189,36628.0
2018-10-02 11:35:00,85.35,85.42,85.34,85.41,37162.0,76.7099,76.7728,76.7009,76.7638,37162.0
2018-10-02 11:40:00,85.41,85.56,85.39,85.56,36515.0,76.7638,76.8987,76.7459,76.8987,36515.0
2018-10-02 11:45:00,85.56,85.59,85.52,85.58,35280.0,76.8987,76.9256,76.8627,76.9166,35280.0
2018-10-02 11:50:00,85.58,85.62,85.54,85.6,51951.0,76.9166,76.9526,76.8807,76.9346,51951.0
2018-10-02 11:55:00,85.59,85.61,85.54,85.55,48578.0,76.9256,76.9436,76.8807,76.8897,48578.0
2018-10-02 12:00:00,85.56,85.59,85.52,85.54,48828.0,76.8987,76.9256,76.8627,76.8807,48828.0
2018-10-02 12:05:00,85.54,85.56,85.51,85.54,54914.0,76.8807,76.8987,76.8537,76.8807,54914.0
2018-10-02 12:10:00,85.54,85.54,85.42,85.43,103570.0,76.8807,76.8807,76.7728,76.7818,103570.0
2018-10-02 12:15:00,85.42,85.42,85.36,85.37,83813.0,76.7728,76.7728,76.7189,76.7279,83813.0
2018-10-02 12:20:00,85.36,85.45,85.34,85.45,520653.0,76.7189,76.7998,76.7009,76.7998,520653.0
2018-10-02 12:25:00,85.39,85.41,85.35,85.35,42711.0,76.7459,76.7638,76.7099,76.7099,42711.0
2018-10-02 12:30:00,85.36,85.53,85.35,85.52,65928.0,76.7189,76.8717,76.7099,76.8627,65928.0
2018-10-02 12:35:00,85.52,85.57,85.51,85.54,46061.0,76.8627,76.9076,76.8537,76.8807,46061.0
2018-10-02 12:40:00,85.54,85.54,85.49,85.49,35253.0,76.8807,76.8807,76.8357,76.8357,35253.0
2018-10-02 12:45:00,85.49,85.5,85.39,85.4,136087.0,76.8357,76.8447,76.7459,76.7549,136087.0
2018-10-02 12:50:00,85.4,85.41,85.3,85.36,35941.0,76.7549,76.7638,76.665,76.7189,35941.0
2018-10-02 12:55:00,85.37,85.38,85.3,85.38,34260.0,76.7279,76.7369,76.665,76.7369,34260.0
2018-10-02 13:00:00,85.38,85.45,85.38,85.42,19897.0,76.7369,76.7998,76.7369,76.7728,19897.0
2018-10-02 13:05:00,85.42,85.42,85.34,85.36,16280.0,76.7728,76.7728,76.7009,76.7189,16280.0
2018-10-02 13:10:00,85.36,85.39,85.34,85.38,14763.0,76.7189,76.7459,76.7009,76.7369,14763.0
2018-10-02 13:15:00,85.38,85.46,85.37,85.45,22686.0,76.7369,76.8088,76.7279,76.7998,22686.0
2018-10-02 13:20:00,85.45,85.45,85.41,85.43,14434.0,76.7998,76.7998,76.7638,76.7818,14434.0
2018-10-02 13:25:00,85.43,85.43,85.35,85.35,17719.0,76.7818,76.7818,76.7099,76.7099,17719.0
2018-10-02 13:30:00,85.35,85.4,85.35,85.37,27962.0,76.7099,76.7549,76.7099,76.7279,27962.0
2018-10-02 13:35:00,85.38,85.43,85.37,85.41,35300.0,76.7369,76.7818,76.7279,76.7638,35300.0
2018-10-02 13:40:00,85.41,85.43,85.38,85.39,62309.0,76.7638,76.7818,76.7369,76.7459,62309.0
2018-10-02 13:45:00,85.4,85.4,85.36,85.37,21671.0,76.7549,76.7549,76.7189,76.7279,21671.0
2018-10-02 13:50:00,85.37,85.4,85.33,85.34,28780.0,76.7279,76.7549,76.6919,76.7009,28780.0
2018-10-02 13:55:00,85.34,85.37,85.33,85.36,13562.0,76.7009,76.7279,76.6919,76.7189,13562.0
2018-10-02 14:00:00,85.36,85.38,85.35,85.38,26127.0,76.7189,76.7369,76.7099,76.7369,26127.0
2018-10-02 14:05:00,85.37,85.4,85.34,85.35,28631.0,76.7279,76.7549,76.7009,76.7099,28631.0
2018-10-02 14:10:00,85.34,85.35,85.28,85.31,36101.0,76.7009,76.7099,76.647,76.674,36101.0
2018-10-02 14:15:00,85.31,85.34,85.29,85.33,49079.0,76.674,76.7009,76.656,76.6919,49079.0
2018-10-02 14:20:00,85.33,85.34,85.28,85.3,41271.0,76.6919,76.7009,76.647,76.665,41271.0
2018-10-02 14:25:00,85.29,85.29,85.24,85.25,131007.0,76.656,76.656,76.6111,76.62,131007.0
2018-10-02 14:30:00,85.25,85.25,85.18,85.2,447333.0,76.62,76.62,76.5571,76.5751,447333.0
2018-10-02 14:35:00,85.2,85.2,85.13,85.15,73236.0,76.5751,76.5751,76.5122,76.5302,73236.0
2018-10-02 14:40:00,85.15,85.18,85.14,85.15,50120.0,76.5302,76.5571,76.5212,76.5302,50120.0
2018-10-02 14:45:00,85.15,85.2,85.14,85.19,42973.0,76.5302,76.5751,76.5212,76.5661,42973.0
2018-10-02 14:50:00,85.19,85.2,85.13,85.14,56102.0,76.5661,76.5751,76.5122,76.5212,56102.0
2018-10-02 14:55:00,85.14,85.15,85.05,85.09,125391.0,76.5212,76.5302,76.4403,76.4762,125391.0
2018-10-02 15:00:00,85.09,85.09,84.98,84.98,79406.0,76.4762,76.4762,76.3774,76.3774,79406.0
2018-10-02 15:05:00,84.98,85.0,84.84,84.9,71921.0,76.3774,76.3953,76.2515,76.3055,71921.0
2018-10-02 15:10:00,84.91,84.97,84.89,84.96,94607.0,76.3145,76.3684,76.2965,76.3594,94607.0
2018-10-02 15:15:00,84.96,84.99,84.93,84.94,62733.0,76.3594,76.3864,76.3324,76.3414,62733.0
2018-10-02 15:20:00,84.94,84.97,84.88,84.9,45960.0,76.3414,76.3684,76.2875,76.3055,45960.0
2018-10-02 15:25:00,84.9,84.96,84.86,84.87,54170.0,76.3055,76.3594,76.2695,76.2785,54170.0
2018-10-02 15:30:00,84.88,84.98,84.88,84.94,59357.0,76.2875,76.3774,76.2875,76.3414,59357.0
2018-10-02 15:35:00,84.95,85.01,84.91,84.98,72665.0,76.3504,76.4043,76.3145,76.3774,72665.0
2018-10-02 15:40:00,84.99,85.05,84.99,85.03,38490.0,76.3864,76.4403,76.3864,76.4223,38490.0
2018-10-02 15:45:00,85.03,85.07,85.02,85.06,36265.0,76.4223,76.4583,76.4133,76.4493,36265.0
2018-10-02 15:50:00,85.06,85.07,84.96,84.97,105431.0,76.4493,76.4583,76.3594,76.3684,105431.0
2018-10-02 15:55:00,84.96,85.04,84.95,85.02,226204.0,76.3594,76.4313,76.3504,76.4133,226204.0
2018-10-03 09:30:00,85.35,85.41,85.26,85.36,147342.0,76.7099,76.7638,76.629,76.7189,147342.0
2018-10-03 09:35:00,85.36,85.36,85.14,85.21,43089.0,76.7189,76.7189,76.5212,76.5841,43089.0
2018-10-03 09:40:00,85.22,85.24,85.11,85.15,39216.0,76.5931,76.6111,76.4942,76.5302,39216.0
2018-10-03 09:45:00,85.14,85.26,85.12,85.2,36772.0,76.5212,76.629,76.5032,76.5751,36772.0
2018-10-03 09:50:00,85.19,85.21,85.09,85.12,107301.0,76.5661,76.5841,76.4762,76.5032,107301.0
2018-10-03 09:55:00,85.12,85.12,85.03,85.03,26076.0,76.5032,76.5032,76.4223,76.4223,26076.0
2018-10-03 10:00:00,85.04,85.17,85.03,85.11,44911.0,76.4313,76.5481,76.4223,76.4942,44911.0
2018-10-03 10:05:00,85.1,85.18,85.03,85.1,25504.0,76.4852,76.5571,76.4223,76.4852,25504.0
2018-10-03 10:10:00,85.1,85.34,85.07,85.34,41459.0,76.4852,76.7009,76.4583,76.7009,41459.0
2018-10-03 10:15:00,85.33,85.34,85.25,85.3,30289.0,76.6919,76.7009,76.62,76.665,30289.0
2018-10-03 10:20:00,85.32,85.43,85.28,85.36,69643.0,76.683,76.7818,76.647,76.7189,69643.0
2018-10-03 10:25:00,85.35,85.35,85.3,85.3,24220.0,76.7099,76.7099,76.665,76.665,24220.0
2018-10-03 10:30:00,85.3,85.4,85.27,85.38,99255.0,76.665,76.7549,76.638,76.7369,99255.0
2018-10-03 10:35:00,85.38,85.39,85.33,85.35,40913.0,76.7369,76.7459,76.6919,76.7099,40913.0
2018-10-03 10:40:00,85.35,85.48,85.3,85.48,42042.0,76.7099,76.8268,76.665,76.8268,42042.0
2018-10-03 10:45:00,85.48,85.48,85.41,85.44,42285.0,76.8268,76.8268,76.7638,76.7908,42285.0
2018-10-03 10:50:00,85.43,85.44,85.32,85.33,20811.0,76.7818,76.7908,76.683,76.6919,20811.0
2018-10-03 10:55:00,85.33,85.33,85.2,85.22,25221.0,76.6919,76.6919,76.5751,76.5931,25221.0
2018-10-03 11:00:00,85.22,85.29,85.18,85.25,34082.0,76.5931,76.656,76.5571,76.62,34082.0
2018-10-03 11:05:00,85.26,85.32,85.23,85.31,25096.0,76.629,76.683,76.6021,76.674,25096.0
2018-10-03 11:10:00,85.31,85.32,85.25,85.29,23127.0,76.674,76.683,76.62,76.656,23127.0
2018-10-03 11:15:00,85.29,85.38,85.27,85.36,17105.0,76.656,76.7369,76.638,76.7189,17105.0
2018-10-03 11:20:00,85.35,85.41,85.34,85.41,20126.0,76.7099,76.7638,76.7009,76.7638,20126.0
2018-10-03 11:25:00,85.38,85.51,85.38,85.51,22553.0,76.7369,76.8537,76.7369,76.8537,22553.0
2018-10-03 11:30:00,85.51,85.55,85.47,85.49,27083.0,76.8537,76.8897,76.8178,76.8357,27083.0
2018-10-03 11:35:00,85.5,85.56,85.45,85.48,44597.0,76.8447,76.8987,76.7998,76.8268,44597.0
2018-10-03 11:40:00,85.48,85.5,85.43,85.48,18006.0,76.8268,76.8447,76.7818,76.8268,18006.0
2018-10-03 11:45:00,85.47,85.57,85.46,85.57,18224.0,76.8178,76.9076,76.8088,76.9076,18224.0
2018-10-03 11:50:00,85.58,85.64,85.56,85.64,43313.0,76.9166,76.9706,76.8987,76.9706,43313.0
2018-10-03 11:55:00,85.63,85.66,85.6,85.61,14997.0,76.9616,76.9885,76.9346,76.9436,14997.0
2018-10-03 12:00:00,85.62,85.67,85.59,85.59,19655.0,76.9526,76.9975,76.9256,76.9256,19655.0
2018-10-03 12:05:00,85.59,85.6,85.54,85.56,29790.0,76.9256,76.9346,76.8807,76.8987,29790.0
2018-10-03 12:10:00,85.57,85.66,85.56,85.65,15390.0,76.9076,76.9885,76.8987,76.9795,15390.0
2018-10-03 12:15:00,85.66,85.77,85.65,85.75,24172.0,76.9885,77.0874,76.9795,77.0694,24172.0
2018-10-03 12:20:00,85.77,85.89,85.74,85.89,40749.0,77.0874,77.1953,77.0604,77.1953,40749.0
2018-10-03 12:25:00,85.89,85.96,85.86,85.95,41185.0,77.1953,77.2582,77.1683,77.2492,41185.0
2018-10-03 12:30:00,85.96,86.03,85.94,86.03,48991.0,77.2582,77.3211,77.2402,77.3211,48991.0
2018-10-03 12:35:00,86.02,86.02,85.87,85.87,28021.0,77.3121,77.3121,77.1773,77.1773,28021.0
2018-10-03 12:40:00,85.87,85.91,85.84,85.85,33869.0,77.1773,77.2132,77.1503,77.1593,33869.0
2018-10-03 12:45:00,85.87,85.93,85.87,85.92,345801.0,77.1773,77.2312,77.1773,77.2222,345801.0
2018-10-03 12:50:00,85.92,85.94,85.86,85.88,123386.0,77.2222,77.2402,77.1683,77.1863,123386.0
2018-10-03 12:55:00,85.87,85.88,85.85,85.88,34633.0,77.1773,77.1863,77.1593,77.1863,34633.0
2018-10-03 13:00:00,85.88,85.96,85.86,85.96,38883.0,77.1863,77.2582,77.1683,77.2582,38883.0
2018-10-03 13:05:00,85.95,85.96,85.91,85.91,13127.0,77.2492,77.2582,77.2132,77.2132,13127.0
2018-10-03 13:10:00,85.91,85.94,85.89,85.94,20367.0,77.2132,77.2402,77.1953,77.2402,20367.0
2018-10-03 13:15:00,85.95,85.96,85.91,85.93,39288.0,77.2492,77.2582,77.2132,77.2312,39288.0
2018-10-03 13:20:00,85.91,85.92,85.86,85.87,30871.0,77.2132,77.2222,77.1683,77.1773,30871.0
2018-10-03 13:25:00,85.87,85.96,85.84,85.96,18028.0,77.1773,77.2582,77.1503,77.2582,18028.0
2018-10-03 13:30:00,85.98,86.01,85.96,85.97,22346.0,77.2761,77.3031,77.2582,77.2672,22346.0
2018-10-03 13:35:00,85.97,86.02,85.96,85.99,57985.0,77.2672,77.3121,77.2582,77.2851,57985.0
2018-10-03 13:40:00,85.99,86.0,85.93,85.99,21122.0,77.2851,77.2941,77.2312,77.2851,21122.0
2018-10-03 13:45:00,85.99,86.03,85.98,86.01,45113.0,77.2851,77.3211,77.2761,77.3031,45113.0
2018-10-03 13:50:00,86.01,86.03,85.97,85.97,145870.0,77.3031,77.3211,77.2672,77.2672,145870.0
2018-10-03 13:55:00,85.98,86.04,85.95,85.97,43005.0,77.2761,77.3301,77.2492,77.2672,43005.0
2018-10-03 14:00:00,85.97,86.01,85.94,85.97,22531.0,77.2672,77.3031,77.2402,77.2672,22531.0
2018-10-03 14:05:00,85.97,86.03,85.97,86.03,16550.0,77.2672,77.3211,77.2672,77.3211,16550.0
2018-10-03 14:10:00,86.03,86.11,86.03,86.1,36961.0,77.3211,77.393,77.3211,77.384,36961.0
2018-10-03 14:15:00,86.11,86.11,86.04,86.09,37206.0,77.393,77.393,77.3301,77.375,37206.0
2018-10-03 14:20:00,86.09,86.16,86.06,86.16,24101.0,77.375,77.4379,77.348,77.4379,24101.0
2018-10-03 14:25:00,86.17,86.17,86.11,86.11,23711.0,77.4469,77.4469,77.393,77.393,23711.0
2018-10-03 14:30:00,86.1,86.12,86.02,86.03,40313.0,77.384,77.402,77.3121,77.3211,40313.0
2018-10-03 14:35:00,86.01,86.01,85.9,85.96,62655.0,77.3031,77.3031,77.2042,77.2582,62655.0
2018-10-03 14:40:00,85.95,85.95,85.82,85.84,23554.0,77.2492,77.2492,77.1323,77.1503,23554.0
2018-10-03 14:45:00,85.84,85.85,85.73,85.74,35507.0,77.1503,77.1593,77.0514,77.0604,35507.0
2018-10-03 14:50:00,85.74,85.79,85.72,85.73,44800.0,77.0604,77.1054,77.0425,77.0514,44800.0
2018-10-03 14:55:00,85.72,85.88,85.72,85.85,39111.0,77.0425,77.1863,77.0425,77.1593,39111.0
2018-10-03 15:00:00,85.86,85.91,85.74,85.78,50991.0,77.1683,77.2132,77.0604,77.0964,50991.0
2018-10-03 15:05:00,85.78,85.82,85.72,85.78,60808.0,77.0964,77.1323,77.0425,77.0964,60808.0
2018-10-03 15:10:00,85.79,85.8,85.74,85.77,61088.0,77.1054,77.1144,77.0604,77.0874,61088.0
2018-10-03 15:15:00,85.77,85.78,85.67,85.68,27952.0,77.0874,77.0964,76.9975,77.0065,27952.0
2018-10-03 15:20:00,85.67,85.72,85.66,85.67,54944.0,76.9975,77.0425,76.9885,76.9975,54944.0
2018-10-03 15:25:00,85.67,85.76,85.63,85.76,30899.0,76.9975,77.0784,76.9616,77.0784,30899.0
2018-10-03 15:30:00,85.76,85.78,85.69,85.74,33588.0,77.0784,77.0964,77.0155,77.0604,33588.0
2018-10-03 15:35:00,85.73,85.78,85.71,85.72,50063.0,77.0514,77.0964,77.0335,77.0425,50063.0
2018-10-03 15:40:00,85.73,85.8,85.7,85.77,54141.0,77.0514,77.1144,77.0245,77.0874,54141.0
2018-10-03 15:45:00,85.78,85.83,85.77,85.78,50876.0,77.0964,77.1413,77.0874,77.0964,50876.0
2018-10-03 15:50:00,85.79,85.82,85.78,85.8,23577.0,77.1054,77.1323,77.0964,77.1144,23577.0
2018-10-03 15:55:00,85.81,85.84,85.74,85.77,59560.0,77.1234,77.1503,77.0604,77.0874,59560.0
2018-10-04 09:30:00,85.57,85.77,85.32,85.4,111578.0,76.9076,77.0874,76.683,76.7549,111578.0
2018-10-04 09:35:00,85.4,85.46,85.3,85.46,233734.0,76.7549,76.8088,76.665,76.8088,233734.0
2018-10-04 09:40:00,85.47,85.47,85.3,85.3,32983.0,76.8178,76.8178,76.665,76.665,32983.0
2018-10-04 09:45:00,85.29,85.33,85.23,85.29,19244.0,76.656,76.6919,76.6021,76.656,19244.0
2018-10-04 09:50:00,85.29,85.41,85.26,85.35,42047.0,76.656,76.7638,76.629,76.7099,42047.0
2018-10-04 09:55:00,85.35,85.36,85.26,85.29,43203.0,76.7099,76.7189,76.629,76.656,43203.0
2018-10-04 10:00:00,85.29,85.31,85.21,85.21,30192.0,76.656,76.674,76.5841,76.5841,30192.0
2018-10-04 10:05:00,85.2,85.27,85.11,85.16,56840.0,76.5751,76.638,76.4942,76.5392,56840.0
2018-10-04 10:10:00,85.16,85.21,85.1,85.15,23855.0,76.5392,76.5841,76.4852,76.5302,23855.0
2018-10-04 10:15:00,85.15,85.24,85.11,85.2,30056.0,76.5302,76.6111,76.4942,76.5751,30056.0
2018-10-04 10:20:00,85.19,85.19,85.12,85.13,27558.0,76.5661,76.5661,76.5032,76.5122,27558.0
2018-10-04 10:25:00,85.13,85.18,85.1,85.1,28197.0,76.5122,76.5571,76.4852,76.4852,28197.0
2018-10-04 10:30:00,85.1,85.16,85.07,85.11,26250.0,76.4852,76.5392,76.4583,76.4942,26250.0
2018-10-04 10:35:00,85.1,85.18,85.08,85.15,27568.0,76.4852,76.5571,76.4672,76.5302,27568.0
2018-10-04 10:40:00,85.15,85.16,85.06,85.15,16058.0,76.5302,76.5392,76.4493,76.5302,16058.0
2018-10-04 10:45:00,85.16,85.26,85.15,85.26,26810.0,76.5392,76.629,76.5302,76.629,26810.0
2018-10-04 10:50:00,85.26,85.37,85.22,85.22,20969.0,76.629,76.7279,76.5931,76.5931,20969.0
2018-10-04 10:55:00,85.22,85.22,85.12,85.16,54146.0,76.5931,76.5931,76.5032,76.5392,54146.0
2018-10-04 11:00:00,85.16,85.34,85.16,85.34,28424.0,76.5392,76.7009,76.5392,76.7009,28424.0
2018-10-04 11:05:00,85.33,85.35,85.22,85.23,17133.0,76.6919,76.7099,76.5931,76.6021,17133.0
2018-10-04 11:10:00,85.23,85.25,85.17,85.17,23047.0,76.6021,76.62,76.5481,76.5481,23047.0
2018-10-04 11:15:00,85.18,85.18,85.11,85.12,24335.0,76.5571,76.5571,76.4942,76.5032,24335.0
2018-10-04 11:20:00,85.12,85.17,85.07,85.17,20353.0,76.5032,76.5481,76.4583,76.5481,20353.0
2018-10-04 11:25:00,85.17,85.23,85.16,85.21,40877.0,76.5481,76.6021,76.5392,76.5841,40877.0
2018-10-04 11:30:00,85.22,85.29,85.16,85.23,31840.0,76.5931,76.656,76.5392,76.6021,31840.0
2018-10-04 11:35:00,85.22,85.31,85.19,85.19,46749.0,76.5931,76.674,76.5661,76.5661,46749.0
2018-10-04 11:40:00,85.19,85.21,85.08,85.09,48554.0,76.5661,76.5841,76.4672,76.4762,48554.0
2018-10-04 11:45:00,85.07,85.14,85.07,85.07,15013.0,76.4583,76.5212,76.4583,76.4583,15013.0
2018-10-04 11:50:00,85.07,85.07,85.02,85.07,22180.0,76.4583,76.4583,76.4133,76.4583,22180.0
2018-10-04 11:55:00,85.06,85.08,85.02,85.02,10199.0,76.4493,76.4672,76.4133,76.4133,10199.0
2018-10-04 12:00:00,85.02,85.03,84.84,84.85,35582.0,76.4133,76.4223,76.2515,76.2605,35582.0
2018-10-04 12:05:00,84.84,84.89,84.82,84.86,70504.0,76.2515,76.2965,76.2336,76.2695,70504.0
2018-10-04 12:10:00,84.86,84.87,84.76,84.76,54958.0,76.2695,76.2785,76.1796,76.1796,54958.0
2018-10-04 12:15:00,84.77,84.78,84.54,84.56,119949.0,76.1886,76.1976,75.9819,75.9999,119949.0
2018-10-04 12:20:00,84.57,84.6,84.5,84.52,30413.0,76.0089,76.0358,75.946,75.9639,30413.0
2018-10-04 12:25:00,84.52,84.55,84.44,84.54,71177.0,75.9639,75.9909,75.892,75.9819,71177.0
2018-10-04 12:30:00,84.53,84.66,84.49,84.65,45315.0,75.9729,76.0898,75.937,76.0808,45315.0
2018-10-04 12:35:00,84.65,84.74,84.65,84.69,24062.0,76.0808,76.1617,76.0808,76.1167,24062.0
2018-10-04 12:40:00,84.68,84.69,84.62,84.66,12399.0,76.1077,76.1167,76.0538,76.0898,12399.0
2018-10-04 12:45:00,84.65,84.72,84.64,84.71,11881.0,76.0808,76.1437,76.0718,76.1347,11881.0
2018-10-04 12:50:00,84.7,84.75,84.57,84.66,48979.0,76.1257,76.1707,76.0089,76.0898,48979.0
2018-10-04 12:55:00,84.66,84.69,84.61,84.68,19851.0,76.0898,76.1167,76.0448,76.1077,19851.0
2018-10-04 13:00:00,84.7,84.75,84.62,84.74,31065.0,76.1257,76.1707,76.0538,76.1617,31065.0
2018-10-04 13:05:00,84.74,84.83,84.7,84.73,31235.0,76.1617,76.2426,76.1257,76.1527,31235.0
2018-10-04 13:10:00,84.73,84.75,84.65,84.68,35456.0,76.1527,76.1707,76.0808,76.1077,35456.0
2018-10-04 13:15:00,84.68,84.72,84.63,84.65,23103.0,76.1077,76.1437,76.0628,76.0808,23103.0
2018-10-04 13:20:00,84.63,84.72,84.61,84.72,17636.0,76.0628,76.1437,76.0448,76.1437,17636.0
2018-10-04 13:25:00,84.72,84.81,84.69,84.76,25495.0,76.1437,76.2246,76.1167,76.1796,25495.0
2018-10-04 13:30:00,84.75,84.75,84.63,84.67,19974.0,76.1707,76.1707,76.0628,76.0988,19974.0
2018-10-04 13:35:00,84.67,84.69,84.59,84.65,39408.0,76.0988,76.1167,76.0269,76.0808,39408.0
2018-10-04 13:40:00,84.66,84.8,84.66,84.79,50621.0,76.0898,76.2156,76.0898,76.2066,50621.0
2018-10-04 13:45:00,84.79,84.8,84.67,84.71,21524.0,76.2066,76.2156,76.0988,76.1347,21524.0
2018-10-04 13:50:00,84.7,84.81,84.66,84.8,473627.0,76.1257,76.2246,76.0898,76.2156,473627.0
2018-10-04 13:55:00,84.8,84.83,84.74,84.83,72492.0,76.2156,76.2426,76.1617,76.2426,72492.0
2018-10-04 14:00:00,84.81,84.88,84.8,84.86,61623.0,76.2246,76.2875,76.2156,76.2695,61623.0
2018-10-04 14:05:00,84.87,84.89,84.82,84.82,28099.0,76.2785,76.2965,76.2336,76.2336,28099.0
2018-10-04 14:10:00,84.82,84.85,84.79,84.85,81166.0,76.2336,76.2605,76.2066,76.2605,81166.0
2018-10-04 14:15:00,84.84,84.84,84.69,84.69,56189.0,76.2515,76.2515,76.1167,76.1167,56189.0
2018-10-04 14:20:00,84.7,84.71,84.62,84.62,28653.0,76.1257,76.1347,76.0538,76.0538,28653.0
2018-10-04 14:25:00,84.62,84.68,84.59,84.65,38647.0,76.0538,76.1077,76.0269,76.0808,38647.0
2018-10-04 14:30:00,84.65,84.67,84.59,84.67,42202.0,76.0808,76.0988,76.0269,76.0988,42202.0
2018-10-04 14:35:00,84.67,84.82,84.66,84.81,155361.0,76.0988,76.2336,76.0898,76.2246,155361.0
2018-10-04 14:40:00,84.79,84.79,84.73,84.76,43430.0,76.2066,76.2066,76.1527,76.1796,43430.0
2018-10-04 14:45:00,84.75,84.81,84.72,84.76,79169.0,76.1707,76.2246,76.1437,76.1796,79169.0
2018-10-04 14:50:00,84.76,84.86,84.75,84.86,53002.0,76.1796,76.2695,76.1707,76.2695,53002.0
2018-10-04 14:55:00,84.86,84.9,84.82,84.88,54363.0,76.2695,76.3055,76.2336,76.2875,54363.0
2018-10-04 15:00:00,84.87,84.9,84.83,84.88,40418.0,76.2785,76.3055,76.2426,76.2875,40418.0
2018-10-04 15:05:00,84.89,84.92,84.84,84.89,91116.0,76.2965,76.3234,76.2515,76.2965,91116.0
2018-10-04 15:10:00,84.9,84.92,84.84,84.84,137929.0,76.3055,76.3234,76.2515,76.2515,137929.0
2018-10-04 15:15:00,84.85,84.9,84.83,84.88,56156.0,76.2605,76.3055,76.2426,76.2875,56156.0
2018-10-04 15:20:00,84.88,84.88,84.68,84.72,81431.0,76.2875,76.2875,76.1077,76.1437,81431.0
2018-10-04 15:25:00,84.73,84.77,84.63,84.63,83993.0,76.1527,76.1886,76.0628,76.0628,83993.0
2018-10-04 15:30:00,84.63,84.65,84.56,84.59,66557.0,76.0628,76.0808,75.9999,76.0269,66557.0
2018-10-04 15:35:00,84.59,84.59,84.53,84.54,56946.0,76.0269,76.0269,75.9729,75.9819,56946.0
2018-10-04 15:40:00,84.55,84.64,84.52,84.64,57338.0,75.9909,76.0718,75.9639,76.0718,57338.0
2018-10-04 15:45:00,84.63,84.78,84.62,84.74,53595.0,76.0628,76.1976,76.0538,76.1617,53595.0
2018-10-04 15:50:00,84.74,84.77,84.68,84.77,70350.0,76.1617,76.1886,76.1077,76.1886,70350.0
2018-10-04 15:55:00,84.77,84.77,84.69,84.75,85909.0,76.1886,76.1886,76.1167,76.1707,85909.0
2018-10-05 09:30:00,84.79,84.84,84.69,84.78,120934.0,76.2066,76.2515,76.1167,76.1976,120934.0
2018-10-05 09:35:00,84.77,84.88,84.74,84.88,56091.0,76.1886,76.2875,76.1617,76.2875,56091.0
2018-10-05 09:40:00,84.86,84.93,84.75,84.77,36846.0,76.2695,76.3324,76.1707,76.1886,36846.0
2018-10-05 09:45:00,84.76,84.83,84.7,84.71,28497.0,76.1796,76.2426,76.1257,76.1347,28497.0
2018-10-05 09:50:00,84.69,84.73,84.59,84.67,25584.0,76.1167,76.1527,76.0269,76.0988,25584.0
2018-10-05 09:55:00,84.68,84.68,84.54,84.59,58419.0,76.1077,76.1077,75.9819,76.0269,58419.0
2018-10-05 10:00:00,84.6,84.66,84.54,84.6,47579.0,76.0358,76.0898,75.9819,76.0358,47579.0
2018-10-05 10:05:00,84.6,84.76,84.6,84.71,70527.0,76.0358,76.1796,76.0358,76.1347,70527.0
2018-10-05 10:10:00,84.72,84.73,84.62,84.65,32834.0,76.1437,76.1527,76.0538,76.0808,32834.0
2018-10-05 10:15:00,84.64,84.71,84.57,84.62,44989.0,76.0718,76.1347,76.0089,76.0538,44989.0
2018-10-05 10:20:00,84.62,84.68,84.58,84.66,47217.0,76.0538,76.1077,76.0179,76.0898,47217.0
2018-10-05 10:25:00,84.66,84.74,84.62,84.62,247922.0,76.0898,76.1617,76.0538,76.0538,247922.0
2018-10-05 10:30:00,84.61,84.62,84.43,84.46,22426.0,76.0448,76.0538,75.883,75.91,22426.0
2018-10-05 10:35:00,84.47,84.53,84.42,84.45,26098.0,75.919,75.9729,75.8741,75.901,26098.0
2018-10-05 10:40:00,84.44,84.48,84.4,84.41,46035.0,75.892,75.928,75.8561,75.8651,46035.0
2018-10-05 10:45:00,84.42,84.42,84.21,84.22,63393.0,75.8741,75.8741,75.6853,75.6943,63393.0
2018-10-05 10:50:00,84.21,84.29,84.19,84.24,48937.0,75.6853,75.7572,75.6673,75.7123,48937.0
2018-10-05 10:55:00,84.25,84.36,84.23,84.34,52531.0,75.7213,75.8201,75.7033,75.8022,52531.0
2018-10-05 11:00:00,84.34,84.36,84.26,84.27,35612.0,75.8022,75.8201,75.7303,75.7392,35612.0
2018-10-05 11:05:00,84.27,84.3,84.13,84.16,34811.0,75.7392,75.7662,75.6134,75.6404,34811.0
2018-10-05 11:10:00,84.16,84.21,84.12,84.17,42729.0,75.6404,75.6853,75.6044,75.6494,42729.0
2018-10-05 11:15:00,84.18,84.19,84.08,84.1,42173.0,75.6584,75.6673,75.5685,75.5865,42173.0
2018-10-05 11:20:00,84.09,84.14,84.03,84.14,38997.0,75.5775,75.6224,75.5235,75.6224,38997.0
2018-10-05 11:25:00,84.14,84.18,84.01,84.02,48710.0,75.6224,75.6584,75.5056,75.5146,48710.0
2018-10-05 11:30:00,84.02,84.02,83.85,83.88,119177.0,75.5146,75.5146,75.3618,75.3887,119177.0
2018-10-05 11:35:00,83.88,83.88,83.79,83.81,72964.0,75.3887,75.3887,75.3078,75.3258,72964.0
2018-10-05 11:40:00,83.81,83.81,83.59,83.61,62676.0,75.3258,75.3258,75.1281,75.1461,62676.0
2018-10-05 11:45:00,83.6,83.6,83.43,83.51,45544.0,75.1371,75.1371,74.9843,75.0562,45544.0
2018-10-05 11:50:00,83.51,83.51,83.37,83.4,62009.0,75.0562,75.0562,74.9304,74.9573,62009.0
2018-10-05 11:55:00,83.4,83.49,83.32,83.32,41045.0,74.9573,75.0382,74.8854,74.8854,41045.0
2018-10-05 12:00:00,83.33,83.46,83.29,83.46,31137.0,74.8944,75.0112,74.8585,75.0112,31137.0
2018-10-05 12:05:00,83.45,83.55,83.44,83.54,43677.0,75.0023,75.0921,74.9933,75.0831,43677.0
2018-10-05 12:10:00,83.55,83.57,83.42,83.47,110223.0,75.0921,75.1101,74.9753,75.0202,110223.0
2018-10-05 12:15:00,83.46,83.54,83.42,83.49,45347.0,75.0112,75.0831,74.9753,75.0382,45347.0
2018-10-05 12:20:00,83.5,83.61,83.5,83.6,23378.0,75.0472,75.1461,75.0472,75.1371,23378.0
2018-10-05 12:25:00,83.59,83.61,83.53,83.56,34219.0,75.1281,75.1461,75.0742,75.1011,34219.0
2018-10-05 12:30:00,83.54,83.54,83.4,83.4,46451.0,75.0831,75.0831,74.9573,74.9573,46451.0
2018-10-05 12:35:00,83.41,83.44,83.36,83.39,71295.0,74.9663,74.9933,74.9214,74.9483,71295.0
2018-10-05 12:40:00,83.39,83.41,83.29,83.41,76826.0,74.9483,74.9663,74.8585,74.9663,76826.0
2018-10-05 12:45:00,83.41,83.47,83.39,83.45,26653.0,74.9663,75.0202,74.9483,75.0023,26653.0
2018-10-05 12:50:00,83.45,83.51,83.42,83.5,25960.0,75.0023,75.0562,74.9753,75.0472,25960.0
2018-10-05 12:55:00,83.5,83.51,83.41,83.42,69711.0,75.0472,75.0562,74.9663,74.9753,69711.0
2018-10-05 13:00:00,83.42,83.44,83.36,83.37,113425.0,74.9753,74.9933,74.9214,74.9304,113425.0
2018-10-05 13:05:00,83.36,83.39,83.22,83.25,75449.0,74.9214,74.9483,74.7955,74.8225,75449.0
2018-10-05 13:10:00,83.25,83.29,83.24,83.25,32300.0,74.8225,74.8585,74.8135,74.8225,32300.0
2018-10-05 13:15:00,83.26,83.32,83.25,83.27,44507.0,74.8315,74.8854,74.8225,74.8405,44507.0
2018-10-05 13:20:00,83.26,83.27,83.17,83.21,53383.0,74.8315,74.8405,74.7506,74.7866,53383.0
2018-10-05 13:25:00,83.19,83.22,83.13,83.2,31093.0,74.7686,74.7955,74.7146,74.7776,31093.0
2018-10-05 13:30:00,83.21,83.32,83.21,83.25,57353.0,74.7866,74.8854,74.7866,74.8225,57353.0
2018-10-05 13:35:00,83.23,83.26,83.19,83.25,47685.0,74.8045,74.8315,74.7686,74.8225,47685.0
2018-10-05 13:40:00,83.25,83.49,83.25,83.49,34494.0,74.8225,75.0382,74.8225,75.0382,34494.0
2018-10-05 13:45:00,83.48,83.53,83.46,83.52,19019.0,75.0292,75.0742,75.0112,75.0652,19019.0
2018-10-05 13:50:00,83.53,83.6,83.47,83.59,47719.0,75.0742,75.1371,75.0202,75.1281,47719.0
2018-10-05 13:55:00,83.59,83.66,83.59,83.62,24873.0,75.1281,75.191,75.1281,75.155,24873.0
2018-10-05 14:00:00,83.62,83.73,83.61,83.72,50242.0,75.155,75.2539,75.1461,75.2449,50242.0
2018-10-05 14:05:00,83.74,83.76,83.65,83.67,30489.0,75.2629,75.2809,75.182,75.2,30489.0
2018-10-05 14:10:00,83.66,83.72,83.64,83.66,32236.0,75.191,75.2449,75.173,75.191,32236.0
2018-10-05 14:15:00,83.64,83.78,83.61,83.77,38758.0,75.173,75.2988,75.1461,75.2899,38758.0
2018-10-05 14:20:00,83.77,83.78,83.71,83.76,34966.0,75.2899,75.2988,75.2359,75.2809,34966.0
2018-10-05 14:25:00,83.77,83.85,83.76,83.84,60680.0,75.2899,75.3618,75.2809,75.3528,60680.0
2018-10-05 14:30:00,83.85,84.03,83.83,83.98,59018.0,75.3618,75.5235,75.3438,75.4786,59018.0
2018-10-05 14:35:00,83.99,83.99,83.87,83.95,45395.0,75.4876,75.4876,75.3797,75.4516,45395.0
2018-10-05 14:40:00,83.95,84.1,83.94,84.04,86424.0,75.4516,75.5865,75.4427,75.5325,86424.0
2018-10-05 14:45:00,84.05,84.08,83.95,83.98,28696.0,75.5415,75.5685,75.4516,75.4786,28696.0
2018-10-05 14:50:00,83.98,84.03,83.93,83.97,32829.0,75.4786,75.5235,75.4337,75.4696,32829.0
2018-10-05 14:55:00,83.98,84.02,83.9,84.0,51609.0,75.4786,75.5146,75.4067,75.4966,51609.0
2018-10-05 15:00:00,84.0,84.02,83.88,83.94,38895.0,75.4966,75.5146,75.3887,75.4427,38895.0
2018-10-05 15:05:00,83.94,84.05,83.92,84.03,32181.0,75.4427,75.5415,75.4247,75.5235,32181.0
2018-10-05 15:10:00,84.01,84.02,83.95,83.98,23080.0,75.5056,75.5146,75.4516,75.4786,23080.0
2018-10-05 15:15:00,83.98,84.03,83.95,83.95,34241.0,75.4786,75.5235,75.4516,75.4516,34241.0
2018-10-05 15:20:00,83.95,84.04,83.92,84.0,23204.0,75.4516,75.5325,75.4247,75.4966,23204.0
2018-10-05 15:25:00,83.99,83.99,83.89,83.92,35372.0,75.4876,75.4876,75.3977,75.4247,35372.0
2018-10-05 15:30:00,83.93,83.94,83.73,83.74,45804.0,75.4337,75.4427,75.2539,75.2629,45804.0
2018-10-05 15:35:00,83.73,83.81,83.71,83.72,47786.0,75.2539,75.3258,75.2359,75.2449,47786.0
2018-10-05 15:40:00,83.71,83.86,83.7,83.86,84350.0,75.2359,75.3708,75.2269,75.3708,84350.0
2018-10-05 15:45:00,83.86,83.98,83.86,83.96,56006.0,75.3708,75.4786,75.3708,75.4606,56006.0
2018-10-05 15:50:00,83.95,83.95,83.86,83.93,97261.0,75.4516,75.4516,75.3708,75.4337,97261.0
2018-10-05 15:55:00,83.92,83.95,83.79,83.82,112328.0,75.4247,75.4516,75.3078,75.3348,112328.0
2018-10-08 09:30:00,83.62,83.7,83.47,83.61,106760.0,75.155,75.2269,75.0202,75.1461,106760.0
2018-10-08 09:35:00,83.56,83.66,83.5,83.64,55876.0,75.1011,75.191,75.0472,75.173,55876.0
2018-10-08 09:40:00,83.65,83.74,83.55,83.71,164927.0,75.182,75.2629,75.0921,75.2359,164927.0
2018-10-08 09:45:00,83.69,83.79,83.69,83.72,61010.0,75.218,75.3078,75.218,75.2449,61010.0
2018-10-08 09:50:00,83.72,83.9,83.71,83.88,73697.0,75.2449,75.4067,75.2359,75.3887,73697.0
2018-10-08 09:55:00,83.87,83.87,83.82,83.84,16585.0,75.3797,75.3797,75.3348,75.3528,16585.0
2018-10-08 10:00:00,83.82,83.92,83.75,83.9,24657.0,75.3348,75.4247,75.2719,75.4067,24657.0
2018-10-08 10:05:00,83.91,83.91,83.71,83.78,20591.0,75.4157,75.4157,75.2359,75.2988,20591.0
2018-10-08 10:10:00,83.79,83.88,83.74,83.83,10640.0,75.3078,75.3887,75.2629,75.3438,10640.0
2018-10-08 10:15:00,83.82,83.82,83.76,83.78,12393.0,75.3348,75.3348,75.2809,75.2988,12393.0
2018-10-08 10:20:00,83.76,83.84,83.75,83.82,18142.0,75.2809,75.3528,75.2719,75.3348,18142.0
2018-10-08 10:25:00,83.81,83.94,83.8,83.92,25077.0,75.3258,75.4427,75.3168,75.4247,25077.0
2018-10-08 10:30:00,83.93,83.96,83.85,83.85,24195.0,75.4337,75.4606,75.3618,75.3618,24195.0
2018-10-08 10:35:00,83.84,83.84,83.77,83.81,14569.0,75.3528,75.3528,75.2899,75.3258,14569.0
2018-10-08 10:40:00,83.8,83.85,83.68,83.69,10111.0,75.3168,75.3618,75.209,75.218,10111.0
2018-10-08 10:45:00,83.68,83.75,83.62,83.75,23549.0,75.209,75.2719,75.155,75.2719,23549.0
2018-10-08 10:50:00,83.75,83.77,83.64,83.67,19150.0,75.2719,75.2899,75.173,75.2,19150.0
2018-10-08 10:55:00,83.65,83.67,83.57,83.61,9646.0,75.182,75.2,75.1101,75.1461,9646.0
2018-10-08 11:00:00,83.59,83.6,83.54,83.54,10662.0,75.1281,75.1371,75.0831,75.0831,10662.0
2018-10-08 11:05:00,83.53,83.55,83.47,83.49,112935.0,75.0742,75.0921,75.0202,75.0382,112935.0
2018-10-08 11:10:00,83.51,83.57,83.5,83.56,12621.0,75.0562,75.1101,75.0472,75.1011,12621.0
2018-10-08 11:15:00,83.56,83.57,83.48,83.56,12192.0,75.1011,75.1101,75.0292,75.1011,12192.0
2018-10-08 11:20:00,83.57,83.57,83.46,83.46,12985.0,75.1101,75.1101,75.0112,75.0112,12985.0
2018-10-08 11:25:00,83.46,83.48,83.42,83.45,25559.0,75.0112,75.0292,74.9753,75.0023,25559.0
2018-10-08 11:30:00,83.45,83.45,83.3,83.31,24109.0,75.0023,75.0023,74.8674,74.8764,24109.0
2018-10-08 11:35:00,83.31,83.32,83.26,83.29,21210.0,74.8764,74.8854,74.8315,74.8585,21210.0
2018-10-08 11:40:00,83.27,83.28,83.19,83.22,31033.0,74.8405,74.8495,74.7686,74.7955,31033.0
2018-10-08 11:45:00,83.21,83.22,83.11,83.2,18604.0,74.7866,74.7955,74.6967,74.7776,18604.0
2018-10-08 11:50:00,83.21,83.3,83.2,83.26,35864.0,74.7866,74.8674,74.7776,74.8315,35864.0
2018-10-08 11:55:00,83.25,83.27,83.14,83.24,19078.0,74.8225,74.8405,74.7236,74.8135,19078.0
2018-10-08 12:00:00,83.25,83.36,83.18,83.32,23882.0,74.8225,74.9214,74.7596,74.8854,23882.0
2018-10-08 12:05:00,83.3,83.36,83.25,83.26,16050.0,74.8674,74.9214,74.8225,74.8315,16050.0
2018-10-08 12:10:00,83.26,83.26,83.18,83.22,14287.0,74.8315,74.8315,74.7596,74.7955,14287.0
2018-10-08 12:15:00,83.22,83.27,83.16,83.19,20181.0,74.7955,74.8405,74.7416,74.7686,20181.0
2018-10-08 12:20:00,83.17,83.36,83.15,83.36,34255.0,74.7506,74.9214,74.7326,74.9214,34255.0
2018-10-08 12:25:00,83.37,83.4,83.32,83.38,13315.0,74.9304,74.9573,74.8854,74.9393,13315.0
2018-10-08 12:30:00,83.39,83.4,83.28,83.28,13072.0,74.9483,74.9573,74.8495,74.8495,13072.0
2018-10-08 12:35:00,83.29,83.38,83.26,83.33,11214.0,74.8585,74.9393,74.8315,74.8944,11214.0
2018-10-08 12:40:00,83.34,83.38,83.32,83.35,17112.0,74.9034,74.9393,74.8854,74.9124,17112.0
2018-10-08 12:45:00,83.33,83.38,83.28,83.34,27459.0,74.8944,74.9393,74.8495,74.9034,27459.0
2018-10-08 12:50:00,83.34,83.38,83.3,83.3,9526.0,74.9034,74.9393,74.8674,74.8674,9526.0
2018-10-08 12:55:00,83.32,83.32,83.18,83.18,13340.0,74.8854,74.8854,74.7596,74.7596,13340.0
2018-10-08 13:00:00,83.17,83.31,83.17,83.29,161834.0,74.7506,74.8764,74.7506,74.8585,161834.0
2018-10-08 13:05:00,83.28,83.44,83.27,83.43,22576.0,74.8495,74.9933,74.8405,74.9843,22576.0
2018-10-08 13:10:00,83.43,83.43,83.28,83.28,14105.0,74.9843,74.9843,74.8495,74.8495,14105.0
2018-10-08 13:15:00,83.28,83.28,83.14,83.15,12975.0,74.8495,74.8495,74.7236,74.7326,12975.0
2018-10-08 13:20:00,83.15,83.17,83.1,83.13,19668.0,74.7326,74.7506,74.6877,74.7146,19668.0
2018-10-08 13:25:00,83.15,83.24,83.15,83.19,20978.0,74.7326,74.8135,74.7326,74.7686,20978.0
2018-10-08 13:30:00,83.17,83.3,83.17,83.27,20421.0,74.7506,74.8674,74.7506,74.8405,20421.0
2018-10-08 13:35:00,83.28,83.32,83.27,83.31,10524.0,74.8495,74.8854,74.8405,74.8764,10524.0
2018-10-08 13:40:00,83.32,83.4,83.32,83.36,14318.0,74.8854,74.9573,74.8854,74.9214,14318.0
2018-10-08 13:45:00,83.36,83.42,83.32,83.37,18318.0,74.9214,74.9753,74.8854,74.9304,18318.0
2018-10-08 13:50:00,83.38,83.41,83.36,83.38,7766.0,74.9393,74.9663,74.9214,74.9393,7766.0
2018-10-08 13:55:00,83.37,83.37,83.3,83.3,11753.0,74.9304,74.9304,74.8674,74.8674,11753.0
2018-10-08 14:00:00,83.3,83.46,83.28,83.42,19860.0,74.8674,75.0112,74.8495,74.9753,19860.0
2018-10-08 14:05:00,83.42,83.57,83.42,83.52,26108.0,74.9753,75.1101,74.9753,75.0652,26108.0
2018-10-08 14:10:00,83.51,83.54,83.47,83.51,19617.0,75.0562,75.0831,75.0202,75.0562,19617.0
2018-10-08 14:15:00,83.5,83.55,83.49,83.52,14883.0,75.0472,75.0921,75.0382,75.0652,14883.0
2018-10-08 14:20:00,83.53,83.62,83.52,83.56,15318.0,75.0742,75.155,75.0652,75.1011,15318.0
2018-10-08 14:25:00,83.56,83.63,83.56,83.61,17196.0,75.1011,75.164,75.1011,75.1461,17196.0
2018-10-08 14:30:00,83.63,83.72,83.59,83.7,34725.0,75.164,75.2449,75.1281,75.2269,34725.0
2018-10-08 14:35:00,83.7,83.77,83.66,83.77,13233.0,75.2269,75.2899,75.191,75.2899,13233.0
2018-10-08 14:40:00,83.77,83.78,83.72,83.78,14080.0,75.2899,75.2988,75.2449,75.2988,14080.0
2018-10-08 14:45:00,83.78,83.86,83.75,83.83,20215.0,75.2988,75.3708,75.2719,75.3438,20215.0
2018-10-08 14:50:00,83.81,83.88,83.78,83.83,43578.0,75.3258,75.3887,75.2988,75.3438,43578.0
2018-10-08 14:55:00,83.83,83.9,83.8,83.82,20008.0,75.3438,75.4067,75.3168,75.3348,20008.0
2018-10-08 15:00:00,83.81,83.93,83.8,83.9,44995.0,75.3258,75.4337,75.3168,75.4067,44995.0
2018-10-08 15:05:00,83.9,83.94,83.83,83.91,23290.0,75.4067,75.4427,75.3438,75.4157,23290.0
2018-10-08 15:10:00,83.91,83.96,83.89,83.92,33490.0,75.4157,75.4606,75.3977,75.4247,33490.0
2018-10-08 15:15:00,83.92,83.99,83.91,83.93,274388.0,75.4247,75.4876,75.4157,75.4337,274388.0
2018-10-08 15:20:00,83.94,83.97,83.83,83.83,68805.0,75.4427,75.4696,75.3438,75.3438,68805.0
2018-10-08 15:25:00,83.84,83.87,83.78,83.8,19640.0,75.3528,75.3797,75.2988,75.3168,19640.0
2018-10-08 15:30:00,83.8,83.91,83.8,83.86,40492.0,75.3168,75.4157,75.3168,75.3708,40492.0
2018-10-08 15:35:00,83.85,83.9,83.81,83.89,25726.0,75.3618,75.4067,75.3258,75.3977,25726.0
2018-10-08 15:40:00,83.9,83.96,83.89,83.9,31648.0,75.4067,75.4606,75.3977,75.4067,31648.0
2018-10-08 15:45:00,83.9,83.94,83.85,83.85,105684.0,75.4067,75.4427,75.3618,75.3618,105684.0
2018-10-08 15:50:00,83.86,83.87,83.79,83.82,195262.0,75.3708,75.3797,75.3078,75.3348,195262.0
2018-10-08 15:55:00,83.82,83.83,83.74,83.74,95247.0,75.3348,75.3438,75.2629,75.2629,95247.0
2018-10-09 09:30:00,83.68,83.85,83.56,83.84,60414.0,75.209,75.3618,75.1011,75.3528,60414.0
2018-10-09 09:35:00,83.82,84.08,83.81,83.97,66321.0,75.3348,75.5685,75.3258,75.4696,66321.0
2018-10-09 09:40:00,83.95,83.97,83.8,83.85,71185.0,75.4516,75.4696,75.3168,75.3618,71185.0
2018-10-09 09:45:00,83.85,83.85,83.61,83.67,60659.0,75.3618,75.3618,75.1461,75.2,60659.0
2018-10-09 09:50:00,83.67,83.85,83.66,83.83,253494.0,75.2,75.3618,75.191,75.3438,253494.0
2018-10-09 09:55:00,83.83,84.04,83.82,84.0,247672.0,75.3438,75.5325,75.3348,75.4966,247672.0
2018-10-09 10:00:00,84.01,84.11,84.01,84.04,70282.0,75.5056,75.5954,75.5056,75.5325,70282.0
2018-10-09 10:05:00,84.05,84.07,83.84,83.84,53807.0,75.5415,75.5595,75.3528,75.3528,53807.0
2018-10-09 10:10:00,83.83,83.89,83.76,83.78,14752.0,75.3438,75.3977,75.2809,75.2988,14752.0
2018-10-09 10:15:00,83.78,83.84,83.73,83.81,42454.0,75.2988,75.3528,75.2539,75.3258,42454.0
2018-10-09 10:20:00,83.79,83.89,83.79,83.89,26933.0,75.3078,75.3977,75.3078,75.3977,26933.0
2018-10-09 10:25:00,83.88,84.03,83.88,84.0,27636.0,75.3887,75.5235,75.3887,75.4966,27636.0
2018-10-09 10:30:00,84.0,84.14,83.99,84.05,46876.0,75.4966,75.6224,75.4876,75.5415,46876.0
2018-10-09 10:35:00,84.07,84.12,83.98,84.01,21404.0,75.5595,75.6044,75.4786,75.5056,21404.0
2018-10-09 10:40:00,84.02,84.09,83.98,84.07,25382.0,75.5146,75.5775,75.4786,75.5595,25382.0
2018-10-09 10:45:00,84.06,84.11,84.01,84.01,29871.0,75.5505,75.5954,75.5056,75.5056,29871.0
2018-10-09 10:50:00,84.02,84.04,83.87,83.9,24272.0,75.5146,75.5325,75.3797,75.4067,24272.0
2018-10-09 10:55:00,83.91,84.0,83.91,83.94,25606.0,75.4157,75.4966,75.4157,75.4427,25606.0
2018-10-09 11:00:00,83.92,83.98,83.89,83.93,25982.0,75.4247,75.4786,75.3977,75.4337,25982.0
2018-10-09 11:05:00,83.93,83.97,83.82,83.82,34275.0,75.4337,75.4696,75.3348,75.3348,34275.0
2018-10-09 11:10:00,83.84,84.02,83.83,84.01,66497.0,75.3528,75.5146,75.3438,75.5056,66497.0
2018-10-09 11:15:00,84.01,84.08,83.93,83.97,31861.0,75.5056,75.5685,75.4337,75.4696,31861.0
2018-10-09 11:20:00,83.99,84.14,83.99,84.08,28024.0,75.4876,75.6224,75.4876,75.5685,28024.0
2018-10-09 11:25:00,84.08,84.15,84.07,84.1,19439.0,75.5685,75.6314,75.5595,75.5865,19439.0
2018-10-09 11:30:00,84.09,84.09,83.91,83.92,30058.0,75.5775,75.5775,75.4157,75.4247,30058.0
2018-10-09 11:35:00,83.92,84.0,83.89,83.9,25006.0,75.4247,75.4966,75.3977,75.4067,25006.0
2018-10-09 11:40:00,83.9,83.96,83.87,83.87,17642.0,75.4067,75.4606,75.3797,75.3797,17642.0
2018-10-09 11:45:00,83.87,83.88,83.78,83.83,26376.0,75.3797,75.3887,75.2988,75.3438,26376.0
2018-10-09 11:50:00,83.84,83.96,83.84,83.91,25916.0,75.3528,75.4606,75.3528,75.4157,25916.0
2018-10-09 11:55:00,83.91,83.96,83.87,83.92,19581.0,75.4157,75.4606,75.3797,75.4247,19581.0
2018-10-09 12:00:00,83.93,83.96,83.83,83.85,33782.0,75.4337,75.4606,75.3438,75.3618,33782.0
2018-10-09 12:05:00,83.85,83.91,83.83,83.84,32811.0,75.3618,75.4157,75.3438,75.3528,32811.0
2018-10-09 12:10:00,83.84,83.85,83.77,83.77,16677.0,75.3528,75.3618,75.2899,75.2899,16677.0
2018-10-09 12:15:00,83.77,83.78,83.69,83.69,43085.0,75.2899,75.2988,75.218,75.218,43085.0
2018-10-09 12:20:00,83.69,83.73,83.67,83.68,29169.0,75.218,75.2539,75.2,75.209,29169.0
2018-10-09 12:25:00,83.67,83.71,83.67,83.68,18935.0,75.2,75.2359,75.2,75.209,18935.0
2018-10-09 12:30:00,83.67,83.69,83.64,83.67,34417.0,75.2,75.218,75.173,75.2,34417.0
2018-10-09 12:35:00,83.68,83.76,83.68,83.75,94021.0,75.209,75.2809,75.209,75.2719,94021.0
2018-10-09 12:40:00,83.75,83.75,83.6,83.61,63759.0,75.2719,75.2719,75.1371,75.1461,63759.0
2018-10-09 12:45:00,83.61,83.67,83.54,83.59,36822.0,75.1461,75.2,75.0831,75.1281,36822.0
2018-10-09 12:50:00,83.59,83.63,83.58,83.58,155431.0,75.1281,75.164,75.1191,75.1191,155431.0
2018-10-09 12:55:00,83.57,83.61,83.51,83.52,25397.0,75.1101,75.1461,75.0562,75.0652,25397.0
2018-10-09 13:00:00,83.52,83.52,83.41,83.43,19492.0,75.0652,75.0652,74.9663,74.9843,19492.0
2018-10-09 13:05:00,83.43,83.5,83.38,83.46,26804.0,74.9843,75.0472,74.9393,75.0112,26804.0
2018-10-09 13:10:00,83.47,83.58,83.46,83.51,21104.0,75.0202,75.1191,75.0112,75.0562,21104.0
2018-10-09 13:15:00,83.5,83.55,83.46,83.47,16870.0,75.0472,75.0921,75.0112,75.0202,16870.0
2018-10-09 13:20:00,83.47,83.6,83.46,83.56,23379.0,75.0202,75.1371,75.0112,75.1011,23379.0
2018-10-09 13:25:00,83.56,83.57,83.49,83.51,17449.0,75.1011,75.1101,75.0382,75.0562,17449.0
2018-10-09 13:30:00,83.51,83.53,83.48,83.48,21948.0,75.0562,75.0742,75.0292,75.0292,21948.0
2018-10-09 13:35:00,83.47,83.48,83.39,83.47,22040.0,75.0202,75.0292,74.9483,75.0202,22040.0
2018-10-09 13:40:00,83.47,83.54,83.44,83.5,16031.0,75.0202,75.0831,74.9933,75.0472,16031.0
2018-10-09 13:45:00,83.49,83.6,83.46,83.6,183596.0,75.0382,75.1371,75.0112,75.1371,183596.0
2018-10-09 13:50:00,83.59,83.63,83.55,83.59,63449.0,75.1281,75.164,75.0921,75.1281,63449.0
2018-10-09 13:55:00,83.62,83.68,83.62,83.62,19879.0,75.155,75.209,75.155,75.155,19879.0
2018-10-09 14:00:00,83.63,83.65,83.6,83.61,38826.0,75.164,75.182,75.1371,75.1461,38826.0
2018-10-09 14:05:00,83.61,83.66,83.56,83.65,67894.0,75.1461,75.191,75.1011,75.182,67894.0
2018-10-09 14:10:00,83.67,83.7,83.62,83.67,52294.0,75.2,75.2269,75.155,75.2,52294.0
2018-10-09 14:15:00,83.69,83.7,83.59,83.59,19941.0,75.218,75.2269,75.1281,75.1281,19941.0
2018-10-09 14:20:00,83.59,83.69,83.59,83.66,16361.0,75.1281,75.218,75.1281,75.191,16361.0
2018-10-09 14:25:00,83.65,83.69,83.64,83.65,53770.0,75.182,75.218,75.173,75.182,53770.0
2018-10-09 14:30:00,83.66,83.67,83.59,83.59,25772.0,75.191,75.2,75.1281,75.1281,25772.0
2018-10-09 14:35:00,83.59,83.65,83.57,83.61,152611.0,75.1281,75.182,75.1101,75.1461,152611.0
2018-10-09 14:40:00,83.6,83.64,83.57,83.61,46187.0,75.1371,75.173,75.1101,75.1461,46187.0
2018-10-09 14:45:00,83.61,83.62,83.55,83.6,53127.0,75.1461,75.155,75.0921,75.1371,53127.0
2018-10-09 14:50:00,83.6,83.74,83.59,83.71,170181.0,75.1371,75.2629,75.1281,75.2359,170181.0
2018-10-09 14:55:00,83.71,83.76,83.71,83.73,38504.0,75.2359,75.2809,75.2359,75.2539,38504.0
2018-10-09 15:00:00,83.72,83.75,83.68,83.68,31724.0,75.2449,75.2719,75.209,75.209,31724.0
2018-10-09 15:05:00,83.68,83.74,83.68,83.71,38143.0,75.209,75.2629,75.209,75.2359,38143.0
2018-10-09 15:10:00,83.71,83.72,83.65,83.67,27719.0,75.2359,75.2449,75.182,75.2,27719.0
2018-10-09 15:15:00,83.68,83.68,83.63,83.66,33869.0,75.209,75.209,75.164,75.191,33869.0
2018-10-09 15:20:00,83.66,83.66,83.44,83.45,47261.0,75.191,75.191,74.9933,75.0023,47261.0
2018-10-09 15:25:00,83.46,83.55,83.45,83.54,96484.0,75.0112,75.0921,75.0023,75.0831,96484.0
2018-10-09 15:30:00,83.54,83.55,83.48,83.52,108162.0,75.0831,75.0921,75.0292,75.0652,108162.0
2018-10-09 15:35:00,83.52,83.59,83.5,83.57,42909.0,75.0652,75.1281,75.0472,75.1101,42909.0
2018-10-09 15:40:00,83.56,83.59,83.52,83.54,39990.0,75.1011,75.1281,75.0652,75.0831,39990.0
2018-10-09 15:45:00,83.53,83.62,83.52,83.56,74412.0,75.0742,75.155,75.0652,75.1011,74412.0
2018-10-09 15:50:00,83.55,83.56,83.39,83.45,60462.0,75.0921,75.1011,74.9483,75.0023,60462.0
2018-10-09 15:55:00,83.44,83.48,83.36,83.48,115551.0,74.9933,75.0292,74.9214,75.0292,115551.0
2018-10-10 09:30:00,83.33,83.37,83.18,83.18,135413.0,74.8944,74.9304,74.7596,74.7596,135413.0
2018-10-10 09:35:00,83.17,83.23,83.08,83.13,50419.0,74.7506,74.8045,74.6697,74.7146,50419.0
2018-10-10 09:40:00,83.15,83.33,83.13,83.17,66343.0,74.7326,74.8944,74.7146,74.7506,66343.0
2018-10-10 09:45:00,83.17,83.25,83.03,83.04,64065.0,74.7506,74.8225,74.6248,74.6338,64065.0
2018-10-10 09:50:00,83.05,83.09,82.89,82.93,42589.0,74.6427,74.6787,74.4989,74.5349,42589.0
2018-10-10 09:55:00,82.93,82.98,82.69,82.71,57732.0,74.5349,74.5798,74.3192,74.3372,57732.0
2018-10-10 10:00:00,82.72,82.74,82.55,82.6,61890.0,74.3462,74.3641,74.1934,74.2383,61890.0
2018-10-10 10:05:00,82.6,82.73,82.55,82.73,53549.0,74.2383,74.3551,74.1934,74.3551,53549.0
2018-10-10 10:10:00,82.71,82.81,82.67,82.68,25985.0,74.3372,74.427,74.3012,74.3102,25985.0
2018-10-10 10:15:00,82.69,82.87,82.61,82.87,36026.0,74.3192,74.481,74.2473,74.481,36026.0
2018-10-10 10:20:00,82.89,83.01,82.84,82.98,95938.0,74.4989,74.6068,74.454,74.5798,95938.0
2018-10-10 10:25:00,82.99,83.05,82.93,82.95,38989.0,74.5888,74.6427,74.5349,74.5529,38989.0
2018-10-10 10:30:00,82.95,83.01,82.86,82.9,39594.0,74.5529,74.6068,74.472,74.5079,39594.0
2018-10-10 10:35:00,82.9,82.9,82.79,82.79,36108.0,74.5079,74.5079,74.4091,74.4091,36108.0
2018-10-10 10:40:00,82.8,82.84,82.67,82.69,42470.0,74.4181,74.454,74.3012,74.3192,42470.0
2018-10-10 10:45:00,82.67,82.73,82.61,82.64,42600.0,74.3012,74.3551,74.2473,74.2743,42600.0
2018-10-10 10:50:00,82.64,82.89,82.64,82.83,29209.0,74.2743,74.4989,74.2743,74.445,29209.0
2018-10-10 10:55:00,82.82,82.82,82.69,82.75,33964.0,74.436,74.436,74.3192,74.3731,33964.0
2018-10-10 11:00:00,82.73,82.77,82.57,82.6,34274.0,74.3551,74.3911,74.2113,74.2383,34274.0
2018-10-10 11:05:00,82.58,82.62,82.49,82.5,46084.0,74.2203,74.2563,74.1394,74.1484,46084.0
2018-10-10 11:10:00,82.51,82.65,82.48,82.56,36758.0,74.1574,74.2832,74.1305,74.2024,36758.0
2018-10-10 11:15:00,82.56,82.56,82.43,82.44,39888.0,74.2024,74.2024,74.0855,74.0945,39888.0
2018-10-10 11:20:00,82.44,82.45,82.32,82.38,41324.0,74.0945,74.1035,73.9866,74.0406,41324.0
2018-10-10 11:25:00,82.36,82.53,82.36,82.48,54557.0,74.0226,74.1754,74.0226,74.1305,54557.0
2018-10-10 11:30:00,82.48,82.51,82.31,82.34,81487.0,74.1305,74.1574,73.9777,74.0046,81487.0
2018-10-10 11:35:00,82.35,82.36,82.25,82.27,77378.0,74.0136,74.0226,73.9237,73.9417,77378.0
2018-10-10 11:40:00,82.27,82.47,82.26,82.46,44278.0,73.9417,74.1215,73.9327,74.1125,44278.0
2018-10-10 11:45:00,82.44,82.59,82.38,82.59,44750.0,74.0945,74.2293,74.0406,74.2293,44750.0
2018-10-10 11:50:00,82.59,82.62,82.5,82.56,68077.0,74.2293,74.2563,74.1484,74.2024,68077.0
2018-10-10 11:55:00,82.56,82.64,82.49,82.57,59935.0,74.2024,74.2743,74.1394,74.2113,59935.0
2018-10-10 12:00:00,82.55,82.63,82.55,82.62,67201.0,74.1934,74.2653,74.1934,74.2563,67201.0
2018-10-10 12:05:00,82.6,82.6,82.42,82.46,63958.0,74.2383,74.2383,74.0765,74.1125,63958.0
2018-10-10 12:10:00,82.45,82.51,82.39,82.46,38216.0,74.1035,74.1574,74.0496,74.1125,38216.0
2018-10-10 12:15:00,82.44,82.63,82.43,82.63,46604.0,74.0945,74.2653,74.0855,74.2653,46604.0
2018-10-10 12:20:00,82.63,82.64,82.53,82.55,28865.0,74.2653,74.2743,74.1754,74.1934,28865.0
2018-10-10 12:25:00,82.55,82.57,82.49,82.5,37231.0,74.1934,74.2113,74.1394,74.1484,37231.0
2018-10-10 12:30:00,82.49,82.51,82.41,82.44,34123.0,74.1394,74.1574,74.0675,74.0945,34123.0
2018-10-10 12:35:00,82.43,82.46,82.33,82.33,123067.0,74.0855,74.1125,73.9956,73.9956,123067.0
2018-10-10 12:40:00,82.34,82.38,82.21,82.28,69336.0,74.0046,74.0406,73.8878,73.9507,69336.0
2018-10-10 12:45:00,82.28,82.41,82.28,82.38,48090.0,73.9507,74.0675,73.9507,74.0406,48090.0
2018-10-10 12:50:00,82.37,82.48,82.37,82.44,34469.0,74.0316,74.1305,74.0316,74.0945,34469.0
2018-10-10 12:55:00,82.44,82.53,82.34,82.35,52418.0,74.0945,74.1754,74.0046,74.0136,52418.0
2018-10-10 13:00:00,82.34,82.35,82.13,82.15,63528.0,74.0046,74.0136,73.8159,73.8339,63528.0
2018-10-10 13:05:00,82.16,82.39,82.14,82.37,55593.0,73.8428,74.0496,73.8249,74.0316,55593.0
2018-10-10 13:10:00,82.37,82.55,82.32,82.52,35783.0,74.0316,74.1934,73.9866,74.1664,35783.0
2018-10-10 13:15:00,82.51,82.69,82.45,82.66,57282.0,74.1574,74.3192,74.1035,74.2922,57282.0
2018-10-10 13:20:00,82.66,82.73,82.61,82.68,57929.0,74.2922,74.3551,74.2473,74.3102,57929.0
2018-10-10 13:25:00,82.68,82.68,82.57,82.58,34291.0,74.3102,74.3102,74.2113,74.2203,34291.0
2018-10-10 13:30:00,82.57,82.66,82.51,82.65,46504.0,74.2113,74.2922,74.1574,74.2832,46504.0
2018-10-10 13:35:00,82.65,82.74,82.61,82.74,38651.0,74.2832,74.3641,74.2473,74.3641,38651.0
2018-10-10 13:40:00,82.74,82.76,82.57,82.67,39370.0,74.3641,74.3821,74.2113,74.3012,39370.0
2018-10-10 13:45:00,82.67,82.79,82.67,82.76,37124.0,74.3012,74.4091,74.3012,74.3821,37124.0
2018-10-10 13:50:00,82.76,82.77,82.68,82.75,29070.0,74.3821,74.3911,74.3102,74.3731,29070.0
2018-10-10 13:55:00,82.73,82.74,82.59,82.67,23420.0,74.3551,74.3641,74.2293,74.3012,23420.0
2018-10-10 14:00:00,82.66,82.67,82.5,82.5,73493.0,74.2922,74.3012,74.1484,74.1484,73493.0
2018-10-10 14:05:00,82.5,82.5,82.23,82.25,96206.0,74.1484,74.1484,73.9058,73.9237,96206.0
2018-10-10 14:10:00,82.25,82.35,82.18,82.21,64677.0,73.9237,74.0136,73.8608,73.8878,64677.0
2018-10-10 14:15:00,82.21,82.35,82.19,82.23,64266.0,73.8878,74.0136,73.8698,73.9058,64266.0
2018-10-10 14:20:00,82.24,82.3,82.16,82.29,86446.0,73.9147,73.9687,73.8428,73.9597,86446.0
2018-10-10 14:25:00,82.29,82.3,82.15,82.23,66709.0,73.9597,73.9687,73.8339,73.9058,66709.0
2018-10-10 14:30:00,82.23,82.34,82.16,82.16,64412.0,73.9058,74.0046,73.8428,73.8428,64412.0
2018-10-10 14:35:00,82.16,82.18,82.06,82.09,66860.0,73.8428,73.8608,73.753,73.7799,66860.0
2018-10-10 14:40:00,82.1,82.1,81.91,81.92,135167.0,73.7889,73.7889,73.6182,73.6271,135167.0
2018-10-10 14:45:00,81.92,82.03,81.9,82.0,114418.0,73.6271,73.726,73.6092,73.699,114418.0
2018-10-10 14:50:00,81.98,82.11,81.96,82.08,58080.0,73.6811,73.7979,73.6631,73.7709,58080.0
2018-10-10 14:55:00,82.08,82.15,82.01,82.11,119470.0,73.7709,73.8339,73.708,73.7979,119470.0
2018-10-10 15:00:00,82.11,82.11,81.84,81.84,64452.0,73.7979,73.7979,73.5552,73.5552,64452.0
2018-10-10 15:05:00,81.84,81.89,81.76,81.8,79572.0,73.5552,73.6002,73.4833,73.5193,79572.0
2018-10-10 15:10:00,81.79,81.79,81.58,81.65,145155.0,73.5103,73.5103,73.3216,73.3845,145155.0
2018-10-10 15:15:00,81.65,81.71,81.52,81.57,87770.0,73.3845,73.4384,73.2676,73.3126,87770.0
2018-10-10 15:20:00,81.58,81.78,81.57,81.73,132061.0,73.3216,73.5013,73.3126,73.4564,132061.0
2018-10-10 15:25:00,81.73,81.81,81.61,81.8,73847.0,73.4564,73.5283,73.3485,73.5193,73847.0
2018-10-10 15:30:00,81.79,81.8,81.59,81.59,94016.0,73.5103,73.5193,73.3305,73.3305,94016.0
2018-10-10 15:35:00,81.58,81.58,81.42,81.42,96594.0,73.3216,73.3216,73.1778,73.1778,96594.0
2018-10-10 15:40:00,81.42,81.44,81.28,81.42,193573.0,73.1778,73.1957,73.0519,73.1778,193573.0
2018-10-10 15:45:00,81.41,81.58,81.27,81.57,196272.0,73.1688,73.3216,73.0429,73.3126,196272.0
2018-10-10 15:50:00,81.55,81.55,81.18,81.19,249535.0,73.2946,73.2946,72.9621,72.971,249535.0
2018-10-10 15:55:00,81.19,81.25,81.06,81.21,411747.0,72.971,73.025,72.8542,72.989,411747.0
2018-10-11 09:30:00,80.77,80.99,80.61,80.92,200051.0,72.5936,72.7913,72.4498,72.7284,200051.0
2018-10-11 09:35:00,80.93,80.97,80.78,80.8,134471.0,72.7374,72.7733,72.6025,72.6205,134471.0
2018-10-11 09:40:00,80.79,80.79,80.56,80.59,104065.0,72.6115,72.6115,72.4048,72.4318,104065.0
2018-10-11 09:45:00,80.59,80.99,80.53,80.99,207015.0,72.4318,72.7913,72.3779,72.7913,207015.0
2018-10-11 09:50:00,80.99,81.26,80.95,81.22,111610.0,72.7913,73.034,72.7553,72.998,111610.0
2018-10-11 09:55:00,81.24,81.51,81.19,81.47,51454.0,73.016,73.2586,72.971,73.2227,51454.0
2018-10-11 10:00:00,81.45,81.48,81.29,81.31,83550.0,73.2047,73.2317,73.0609,73.0789,83550.0
2018-10-11 10:05:00,81.31,81.35,81.19,81.33,82719.0,73.0789,73.1148,72.971,73.0969,82719.0
2018-10-11 10:10:00,81.34,81.35,81.09,81.11,66784.0,73.1059,73.1148,72.8812,72.8991,66784.0
2018-10-11 10:15:00,81.1,81.13,80.94,81.09,94719.0,72.8901,72.9171,72.7463,72.8812,94719.0
2018-10-11 10:20:00,81.09,81.16,81.02,81.03,101402.0,72.8812,72.9441,72.8182,72.8272,101402.0
2018-10-11 10:25:00,81.03,81.28,81.01,81.28,137528.0,72.8272,73.0519,72.8093,73.0519,137528.0
2018-10-11 10:30:00,81.27,81.41,81.24,81.32,59492.0,73.0429,73.1688,73.016,73.0879,59492.0
2018-10-11 10:35:00,81.33,81.47,81.23,81.26,51303.0,73.0969,73.2227,73.007,73.034,51303.0
2018-10-11 10:40:00,81.26,81.3,81.1,81.17,52921.0,73.034,73.0699,72.8901,72.9531,52921.0
2018-10-11 10:45:00,81.16,81.18,80.98,80.98,52146.0,72.9441,72.9621,72.7823,72.7823,52146.0
2018-10-11 10:50:00,80.97,81.12,80.97,81.02,39607.0,72.7733,72.9081,72.7733,72.8182,39607.0
2018-10-11 10:55:00,81.01,81.05,80.86,80.87,30913.0,72.8093,72.8452,72.6744,72.6834,30913.0
2018-10-11 11:00:00,80.87,80.89,80.6,80.64,54476.0,72.6834,72.7014,72.4408,72.4767,54476.0
2018-10-11 11:05:00,80.64,80.79,80.64,80.73,55911.0,72.4767,72.6115,72.4767,72.5576,55911.0
2018-10-11 11:10:00,80.73,80.73,80.45,80.45,102920.0,72.5576,72.5576,72.3059,72.3059,102920.0
2018-10-11 11:15:00,80.45,80.66,80.44,80.53,73333.0,72.3059,72.4947,72.297,72.3779,73333.0
2018-10-11 11:20:00,80.54,80.79,80.54,80.73,64936.0,72.3868,72.6115,72.3868,72.5576,64936.0
2018-10-11 11:25:00,80.73,80.77,80.64,80.7,64963.0,72.5576,72.5936,72.4767,72.5306,64963.0
2018-10-11 11:30:00,80.71,80.74,80.59,80.73,88253.0,72.5396,72.5666,72.4318,72.5576,88253.0
2018-10-11 11:35:00,80.72,80.72,80.5,80.56,107530.0,72.5486,72.5486,72.3509,72.4048,107530.0
2018-10-11 11:40:00,80.58,80.76,80.58,80.76,66897.0,72.4228,72.5846,72.4228,72.5846,66897.0
2018-10-11 11:45:00,80.76,80.97,80.71,80.95,88117.0,72.5846,72.7733,72.5396,72.7553,88117.0
2018-10-11 11:50:00,80.95,81.09,80.87,80.97,85284.0,72.7553,72.8812,72.6834,72.7733,85284.0
2018-10-11 11:55:00,80.97,81.01,80.85,80.88,50409.0,72.7733,72.8093,72.6655,72.6924,50409.0
2018-10-11 12:00:00,80.88,81.02,80.84,80.88,68275.0,72.6924,72.8182,72.6565,72.6924,68275.0
2018-10-11 12:05:00,80.9,80.93,80.79,80.83,60325.0,72.7104,72.7374,72.6115,72.6475,60325.0
2018-10-11 12:10:00,80.84,81.03,80.84,81.01,62510.0,72.6565,72.8272,72.6565,72.8093,62510.0
2018-10-11 12:15:00,81.01,81.17,81.01,81.15,37739.0,72.8093,72.9531,72.8093,72.9351,37739.0
2018-10-11 12:20:00,81.15,81.4,81.14,81.38,168213.0,72.9351,73.1598,72.9261,73.1418,168213.0
2018-10-11 12:25:00,81.38,81.4,81.22,81.22,275344.0,73.1418,73.1598,72.998,72.998,275344.0
2018-10-11 12:30:00,81.21,81.29,81.15,81.19,54713.0,72.989,73.0609,72.9351,72.971,54713.0
2018-10-11 12:35:00,81.19,81.26,81.1,81.11,44090.0,72.971,73.034,72.8901,72.8991,44090.0
2018-10-11 12:40:00,81.09,81.19,81.08,81.17,37470.0,72.8812,72.971,72.8722,72.9531,37470.0
2018-10-11 12:45:00,81.17,81.18,81.01,81.06,48098.0,72.9531,72.9621,72.8093,72.8542,48098.0
2018-10-11 12:50:00,81.06,81.14,81.0,81.13,54793.0,72.8542,72.9261,72.8003,72.9171,54793.0
2018-10-11 12:55:00,81.13,81.15,81.07,81.09,73987.0,72.9171,72.9351,72.8632,72.8812,73987.0
2018-10-11 13:00:00,81.08,81.08,80.91,80.92,56612.0,72.8722,72.8722,72.7194,72.7284,56612.0
2018-10-11 13:05:00,80.9,80.96,80.88,80.92,50497.0,72.7104,72.7643,72.6924,72.7284,50497.0
2018-10-11 13:10:00,80.91,81.14,80.86,81.14,30723.0,72.7194,72.9261,72.6744,72.9261,30723.0
2018-10-11 13:15:00,81.15,81.2,81.12,81.15,79211.0,72.9351,72.98,72.9081,72.9351,79211.0
2018-10-11 13:20:00,81.14,81.19,81.0,81.0,27677.0,72.9261,72.971,72.8003,72.8003,27677.0
2018-10-11 13:25:00,81.01,81.05,80.89,80.98,39874.0,72.8093,72.8452,72.7014,72.7823,39874.0
2018-10-11 13:30:00,80.97,81.05,80.91,80.93,49900.0,72.7733,72.8452,72.7194,72.7374,49900.0
2018-10-11 13:35:00,80.94,80.97,80.89,80.97,46794.0,72.7463,72.7733,72.7014,72.7733,46794.0
2018-10-11 13:40:00,80.97,81.0,80.82,80.88,35799.0,72.7733,72.8003,72.6385,72.6924,35799.0
2018-10-11 13:45:00,80.88,80.93,80.82,80.82,45387.0,72.6924,72.7374,72.6385,72.6385,45387.0
2018-10-11 13:50:00,80.83,80.83,80.71,80.79,48520.0,72.6475,72.6475,72.5396,72.6115,48520.0
2018-10-11 13:55:00,80.8,80.86,80.72,80.84,35443.0,72.6205,72.6744,72.5486,72.6565,35443.0
2018-10-11 14:00:00,80.81,80.83,80.68,80.78,46716.0,72.6295,72.6475,72.5127,72.6025,46716.0
2018-10-11 14:05:00,80.78,80.82,80.69,80.72,28144.0,72.6025,72.6385,72.5217,72.5486,28144.0
2018-10-11 14:10:00,80.71,80.73,80.58,80.63,55739.0,72.5396,72.5576,72.4228,72.4677,55739.0
2018-10-11 14:15:00,80.63,80.66,80.56,80.63,87685.0,72.4677,72.4947,72.4048,72.4677,87685.0
2018-10-11 14:20:00,80.63,80.72,80.49,80.49,87111.0,72.4677,72.5486,72.3419,72.3419,87111.0
2018-10-11 14:25:00,80.49,80.55,80.42,80.43,73115.0,72.3419,72.3958,72.279,72.288,73115.0
2018-10-11 14:30:00,80.43,80.43,80.22,80.24,134752.0,72.288,72.288,72.0992,72.1172,134752.0
2018-10-11 14:35:00,80.23,80.24,80.05,80.1,128756.0,72.1082,72.1172,71.9464,71.9914,128756.0
2018-10-11 14:40:00,80.08,80.1,79.8,79.8,120000.0,71.9734,71.9914,71.7217,71.7217,120000.0
2018-10-11 14:45:00,79.8,79.94,79.63,79.88,197786.0,71.7217,71.8476,71.569,71.7937,197786.0
2018-10-11 14:50:00,79.86,80.05,79.8,79.97,114297.0,71.7757,71.9464,71.7217,71.8745,114297.0
2018-10-11 14:55:00,79.97,79.97,79.75,79.89,83582.0,71.8745,71.8745,71.6768,71.8026,83582.0
2018-10-11 15:00:00,79.87,80.09,79.8,80.09,98078.0,71.7847,71.9824,71.7217,71.9824,98078.0
2018-10-11 15:05:00,80.08,80.1,79.84,79.87,74298.0,71.9734,71.9914,71.7577,71.7847,74298.0
2018-10-11 15:10:00,79.87,80.16,79.74,80.11,393412.0,71.7847,72.0453,71.6678,72.0004,393412.0
2018-10-11 15:15:00,80.1,80.41,80.04,80.41,205167.0,71.9914,72.27,71.9375,72.27,205167.0
2018-10-11 15:20:00,80.41,80.44,80.27,80.38,100696.0,72.27,72.297,72.1442,72.243,100696.0
2018-10-11 15:25:00,80.38,80.39,80.15,80.17,88342.0,72.243,72.252,72.0363,72.0543,88342.0
2018-10-11 15:30:00,80.17,80.24,80.08,80.15,137546.0,72.0543,72.1172,71.9734,72.0363,137546.0
2018-10-11 15:35:00,80.12,80.14,79.92,80.05,214425.0,72.0094,72.0273,71.8296,71.9464,214425.0
2018-10-11 15:40:00,80.05,80.05,79.85,79.87,123383.0,71.9464,71.9464,71.7667,71.7847,123383.0
2018-10-11 15:45:00,79.86,79.9,79.58,79.59,212081.0,71.7757,71.8116,71.524,71.533,212081.0
2018-10-11 15:50:00,79.61,79.77,79.53,79.59,149761.0,71.551,71.6948,71.4791,71.533,149761.0
2018-10-11 15:55:00,79.59,79.66,79.43,79.44,441451.0,71.533,71.5959,71.3892,71.3982,441451.0
2018-10-12 09:30:00,80.53,80.6,80.1,80.11,196060.0,72.3779,72.4408,71.9914,72.0004,196060.0
2018-10-12 09:35:00,80.1,80.4,80.07,80.17,123767.0,71.9914,72.261,71.9644,72.0543,123767.0
2018-10-12 09:40:00,80.17,80.32,80.11,80.11,90227.0,72.0543,72.1891,72.0004,72.0004,90227.0
2018-10-12 09:45:00,80.12,80.22,80.01,80.15,99794.0,72.0094,72.0992,71.9105,72.0363,99794.0
2018-10-12 09:50:00,80.15,80.26,80.08,80.25,57858.0,72.0363,72.1352,71.9734,72.1262,57858.0
2018-10-12 09:55:00,80.26,80.48,80.23,80.45,67578.0,72.1352,72.3329,72.1082,72.3059,67578.0
2018-10-12 10:00:00,80.45,80.5,80.36,80.37,55510.0,72.3059,72.3509,72.2251,72.234,55510.0
2018-10-12 10:05:00,80.37,80.37,80.21,80.26,25944.0,72.234,72.234,72.0902,72.1352,25944.0
2018-10-12 10:10:00,80.26,80.26,80.05,80.06,67064.0,72.1352,72.1352,71.9464,71.9554,67064.0
2018-10-12 10:15:00,80.06,80.08,79.93,79.93,52916.0,71.9554,71.9734,71.8386,71.8386,52916.0
2018-10-12 10:20:00,79.93,80.09,79.92,80.03,94484.0,71.8386,71.9824,71.8296,71.9285,94484.0
2018-10-12 10:25:00,80.02,80.03,79.85,79.86,77723.0,71.9195,71.9285,71.7667,71.7757,77723.0
2018-10-12 10:30:00,79.85,79.96,79.85,79.93,60646.0,71.7667,71.8656,71.7667,71.8386,60646.0
2018-10-12 10:35:00,79.94,80.09,79.92,80.01,63560.0,71.8476,71.9824,71.8296,71.9105,63560.0
2018-10-12 10:40:00,80.03,80.03,79.87,79.96,62652.0,71.9285,71.9285,71.7847,71.8656,62652.0
2018-10-12 10:45:00,79.97,79.98,79.84,79.85,59536.0,71.8745,71.8835,71.7577,71.7667,59536.0
2018-10-12 10:50:00,79.84,80.03,79.84,80.02,39466.0,71.7577,71.9285,71.7577,71.9195,39466.0
2018-10-12 10:55:00,80.01,80.01,79.87,79.88,46603.0,71.9105,71.9105,71.7847,71.7937,46603.0
2018-10-12 11:00:00,79.89,79.97,79.75,79.76,56773.0,71.8026,71.8745,71.6768,71.6858,56773.0
2018-10-12 11:05:00,79.76,79.97,79.72,79.95,38774.0,71.6858,71.8745,71.6498,71.8566,38774.0
2018-10-12 11:10:00,79.95,80.02,79.94,79.98,63809.0,71.8566,71.9195,71.8476,71.8835,63809.0
2018-10-12 11:15:00,79.96,79.99,79.85,79.86,48116.0,71.8656,71.8925,71.7667,71.7757,48116.0
2018-10-12 11:20:00,79.85,79.9,79.77,79.77,49192.0,71.7667,71.8116,71.6948,71.6948,49192.0
2018-10-12 11:25:00,79.77,79.8,79.58,79.63,36572.0,71.6948,71.7217,71.524,71.569,36572.0
2018-10-12 11:30:00,79.64,79.85,79.63,79.82,47468.0,71.5779,71.7667,71.569,71.7397,47468.0
2018-10-12 11:35:00,79.81,79.82,79.65,79.65,75194.0,71.7307,71.7397,71.5869,71.5869,75194.0
2018-10-12 11:40:00,79.65,79.66,79.54,79.55,47041.0,71.5869,71.5959,71.4881,71.4971,47041.0
2018-10-12 11:45:00,79.54,79.63,79.45,79.63,68565.0,71.4881,71.569,71.4072,71.569,68565.0
2018-10-12 11:50:00,79.64,79.7,79.58,79.59,56803.0,71.5779,71.6319,71.524,71.533,56803.0
2018-10-12 11:55:00,79.59,79.74,79.58,79.65,148225.0,71.533,71.6678,71.524,71.5869,148225.0
2018-10-12 12:00:00,79.64,79.65,79.43,79.45,42869.0,71.5779,71.5869,71.3892,71.4072,42869.0
2018-10-12 12:05:00,79.44,79.47,79.32,79.4,78255.0,71.3982,71.4252,71.2903,71.3622,78255.0
2018-10-12 12:10:00,79.4,79.47,79.32,79.43,43530.0,71.3622,71.4252,71.2903,71.3892,43530.0
2018-10-12 12:15:00,79.42,79.42,79.23,79.24,50887.0,71.3802,71.3802,71.2095,71.2184,50887.0
2018-10-12 12:20:00,79.24,79.32,79.19,79.3,40077.0,71.2184,71.2903,71.1735,71.2724,40077.0
2018-10-12 12:25:00,79.32,79.32,79.08,79.15,64269.0,71.2903,71.2903,71.0746,71.1376,64269.0
2018-10-12 12:30:00,79.15,79.15,79.06,79.07,53783.0,71.1376,71.1376,71.0567,71.0656,53783.0
2018-10-12 12:35:00,79.07,79.07,78.79,78.79,71941.0,71.0656,71.0656,70.814,70.814,71941.0
2018-10-12 12:40:00,78.79,78.88,78.73,78.75,109878.0,70.814,70.8949,70.7601,70.778,109878.0
2018-10-12 12:45:00,78.74,78.76,78.55,78.55,70195.0,70.7691,70.787,70.5983,70.5983,70195.0
2018-10-12 12:50:00,78.54,78.69,78.46,78.68,104417.0,70.5893,70.7241,70.5174,70.7151,104417.0
2018-10-12 12:55:00,78.67,78.82,78.67,78.71,30739.0,70.7061,70.841,70.7061,70.7421,30739.0
2018-10-12 13:00:00,78.74,79.0,78.68,79.0,26301.0,70.7691,71.0027,70.7151,71.0027,26301.0
2018-10-12 13:05:00,79.0,79.06,78.97,79.01,42115.0,71.0027,71.0567,70.9758,71.0117,42115.0
2018-10-12 13:10:00,79.02,79.08,78.75,78.78,106916.0,71.0207,71.0746,70.778,70.805,106916.0
2018-10-12 13:15:00,78.79,78.85,78.7,78.79,36249.0,70.814,70.8679,70.7331,70.814,36249.0
2018-10-12 13:20:00,78.79,78.98,78.79,78.97,69448.0,70.814,70.9848,70.814,70.9758,69448.0
2018-10-12 13:25:00,78.97,79.04,78.83,78.86,29001.0,70.9758,71.0387,70.8499,70.8769,29001.0
2018-10-12 13:30:00,78.84,78.84,78.75,78.81,28689.0,70.8589,70.8589,70.778,70.832,28689.0
2018-10-12 13:35:00,78.81,78.81,78.66,78.78,27702.0,70.832,70.832,70.6972,70.805,27702.0
2018-10-12 13:40:00,78.8,78.92,78.78,78.91,36476.0,70.823,70.9308,70.805,70.9218,36476.0
2018-10-12 13:45:00,78.92,79.11,78.9,79.09,22071.0,70.9308,71.1016,70.9129,71.0836,22071.0
2018-10-12 13:50:00,79.09,79.16,79.03,79.15,31760.0,71.0836,71.1465,71.0297,71.1376,31760.0
2018-10-12 13:55:00,79.15,79.18,79.01,79.01,26623.0,71.1376,71.1645,71.0117,71.0117,26623.0
2018-10-12 14:00:00,79.03,79.08,78.84,78.89,47243.0,71.0297,71.0746,70.8589,70.9039,47243.0
2018-10-12 14:05:00,78.85,78.93,78.71,78.72,70701.0,70.8679,70.9398,70.7421,70.7511,70701.0
2018-10-12 14:10:00,78.71,78.71,78.56,78.56,28033.0,70.7421,70.7421,70.6073,70.6073,28033.0
2018-10-12 14:15:00,78.56,78.8,78.56,78.74,44089.0,70.6073,70.823,70.6073,70.7691,44089.0
2018-10-12 14:20:00,78.77,78.79,78.6,78.65,30531.0,70.796,70.814,70.6432,70.6882,30531.0
2018-10-12 14:25:00,78.64,78.89,78.6,78.87,30067.0,70.6792,70.9039,70.6432,70.8859,30067.0
2018-10-12 14:30:00,78.87,78.89,78.65,78.7,40567.0,70.8859,70.9039,70.6882,70.7331,40567.0
2018-10-12 14:35:00,78.71,78.76,78.66,78.73,29496.0,70.7421,70.787,70.6972,70.7601,29496.0
2018-10-12 14:40:00,78.72,78.78,78.64,78.68,45928.0,70.7511,70.805,70.6792,70.7151,45928.0
2018-10-12 14:45:00,78.68,78.73,78.61,78.65,63205.0,70.7151,70.7601,70.6522,70.6882,63205.0
2018-10-12 14:50:00,78.64,78.91,78.64,78.91,34336.0,70.6792,70.9218,70.6792,70.9218,34336.0
2018-10-12 14:55:00,78.9,78.97,78.87,78.94,75295.0,70.9129,70.9758,70.8859,70.9488,75295.0
2018-10-12 15:00:00,78.96,79.01,78.85,78.94,36210.0,70.9668,71.0117,70.8679,70.9488,36210.0
2018-10-12 15:05:00,78.97,79.16,78.96,79.13,22689.0,70.9758,71.1465,70.9668,71.1196,22689.0
2018-10-12 15:10:00,79.15,79.21,79.08,79.11,74265.0,71.1376,71.1915,71.0746,71.1016,74265.0
2018-10-12 15:15:00,79.11,79.11,78.94,78.96,95844.0,71.1016,71.1016,70.9488,70.9668,95844.0
2018-10-12 15:20:00,78.97,79.06,78.95,79.06,79325.0,70.9758,71.0567,70.9578,71.0567,79325.0
2018-10-12 15:25:00,79.07,79.23,79.06,79.21,82003.0,71.0656,71.2095,71.0567,71.1915,82003.0
2018-10-12 15:30:00,79.22,79.3,79.12,79.28,75076.0,71.2005,71.2724,71.1106,71.2544,75076.0
2018-10-12 15:35:00,79.29,79.3,79.08,79.14,56379.0,71.2634,71.2724,71.0746,71.1286,56379.0
2018-10-12 15:40:00,79.14,79.3,79.13,79.28,121663.0,71.1286,71.2724,71.1196,71.2544,121663.0
2018-10-12 15:45:00,79.29,79.35,79.18,79.26,74009.0,71.2634,71.3173,71.1645,71.2364,74009.0
2018-10-12 15:50:00,79.27,79.34,79.26,79.33,99689.0,71.2454,71.3083,71.2364,71.2993,99689.0
2018-10-12 15:55:00,79.33,79.44,79.3,79.31,141558.0,71.2993,71.3982,71.2724,71.2814,141558.0
2018-10-15 09:30:00,79.22,79.41,79.17,79.21,155705.0,71.2005,71.3712,71.1555,71.1915,155705.0
2018-10-15 09:35:00,79.2,79.32,79.09,79.16,92425.0,71.1825,71.2903,71.0836,71.1465,92425.0
2018-10-15 09:40:00,79.15,79.4,79.13,79.36,79926.0,71.1376,71.3622,71.1196,71.3263,79926.0
2018-10-15 09:45:00,79.41,79.52,79.36,79.41,38676.0,71.3712,71.4701,71.3263,71.3712,38676.0
2018-10-15 09:50:00,79.42,79.61,79.41,79.55,40294.0,71.3802,71.551,71.3712,71.4971,40294.0
2018-10-15 09:55:00,79.53,79.53,79.32,79.32,79358.0,71.4791,71.4791,71.2903,71.2903,79358.0
2018-10-15 10:00:00,79.31,79.41,79.16,79.18,57898.0,71.2814,71.3712,71.1465,71.1645,57898.0
2018-10-15 10:05:00,79.2,79.22,79.05,79.08,49869.0,71.1825,71.2005,71.0477,71.0746,49869.0
2018-10-15 10:10:00,79.07,79.17,78.92,78.93,96898.0,71.0656,71.1555,70.9308,70.9398,96898.0
2018-10-15 10:15:00,78.94,79.02,78.81,78.83,69211.0,70.9488,71.0207,70.832,70.8499,69211.0
2018-10-15 10:20:00,78.84,79.16,78.84,79.14,51086.0,70.8589,71.1465,70.8589,71.1286,51086.0
2018-10-15 10:25:00,79.15,79.25,79.14,79.21,27733.0,71.1376,71.2274,71.1286,71.1915,27733.0
2018-10-15 10:30:00,79.2,79.28,79.17,79.26,24267.0,71.1825,71.2544,71.1555,71.2364,24267.0
2018-10-15 10:35:00,79.22,79.28,79.16,79.2,29562.0,71.2005,71.2544,71.1465,71.1825,29562.0
2018-10-15 10:40:00,79.2,79.22,79.0,79.0,27543.0,71.1825,71.2005,71.0027,71.0027,27543.0
2018-10-15 10:45:00,79.0,79.13,79.0,79.09,28305.0,71.0027,71.1196,71.0027,71.0836,28305.0
2018-10-15 10:50:00,79.06,79.17,79.03,79.14,72153.0,71.0567,71.1555,71.0297,71.1286,72153.0
2018-10-15 10:55:00,79.14,79.25,79.14,79.21,48482.0,71.1286,71.2274,71.1286,71.1915,48482.0
2018-10-15 11:00:00,79.22,79.35,79.22,79.27,39586.0,71.2005,71.3173,71.2005,71.2454,39586.0
2018-10-15 11:05:00,79.27,79.41,79.25,79.4,36429.0,71.2454,71.3712,71.2274,71.3622,36429.0
2018-10-15 11:10:00,79.4,79.49,79.37,79.45,25579.0,71.3622,71.4431,71.3353,71.4072,25579.0
2018-10-15 11:15:00,79.45,79.55,79.41,79.41,35509.0,71.4072,71.4971,71.3712,71.3712,35509.0
2018-10-15 11:20:00,79.43,79.57,79.43,79.56,146121.0,71.3892,71.515,71.3892,71.506,146121.0
2018-10-15 11:25:00,79.56,79.75,79.52,79.68,49665.0,71.506,71.6768,71.4701,71.6139,49665.0
2018-10-15 11:30:00,79.69,79.72,79.51,79.53,45818.0,71.6229,71.6498,71.4611,71.4791,45818.0
2018-10-15 11:35:00,79.53,79.6,79.51,79.57,28331.0,71.4791,71.542,71.4611,71.515,28331.0
2018-10-15 11:40:00,79.58,79.65,79.53,79.65,170814.0,71.524,71.5869,71.4791,71.5869,170814.0
2018-10-15 11:45:00,79.65,79.71,79.58,79.6,41057.0,71.5869,71.6409,71.524,71.542,41057.0
2018-10-15 11:50:00,79.6,79.65,79.51,79.51,37553.0,71.542,71.5869,71.4611,71.4611,37553.0
2018-10-15 11:55:00,79.52,79.6,79.39,79.44,63092.0,71.4701,71.542,71.3533,71.3982,63092.0
2018-10-15 12:00:00,79.43,79.43,79.28,79.35,42327.0,71.3892,71.3892,71.2544,71.3173,42327.0
2018-10-15 12:05:00,79.35,79.4,79.3,79.38,22090.0,71.3173,71.3622,71.2724,71.3443,22090.0
2018-10-15 12:10:00,79.38,79.42,79.33,79.39,20961.0,71.3443,71.3802,71.2993,71.3533,20961.0
2018-10-15 12:15:00,79.38,79.51,79.35,79.48,34010.0,71.3443,71.4611,71.3173,71.4341,34010.0
2018-10-15 12:20:00,79.5,79.61,79.48,79.61,24237.0,71.4521,71.551,71.4341,71.551,24237.0
2018-10-15 12:25:00,79.62,79.64,79.56,79.57,17640.0,71.56,71.5779,71.506,71.515,17640.0
2018-10-15 12:30:00,79.59,79.74,79.55,79.74,20428.0,71.533,71.6678,71.4971,71.6678,20428.0
2018-10-15 12:35:00,79.74,79.74,79.68,79.7,9091.0,71.6678,71.6678,71.6139,71.6319,9091.0
2018-10-15 12:40:00,79.71,79.72,79.59,79.63,29431.0,71.6409,71.6498,71.533,71.569,29431.0
2018-10-15 12:45:00,79.66,79.79,79.63,79.78,42249.0,71.5959,71.7128,71.569,71.7038,42249.0
2018-10-15 12:50:00,79.78,79.84,79.77,79.8,13612.0,71.7038,71.7577,71.6948,71.7217,13612.0
2018-10-15 12:55:00,79.8,79.82,79.76,79.79,16842.0,71.7217,71.7397,71.6858,71.7128,16842.0
2018-10-15 13:00:00,79.8,79.92,79.79,79.92,11994.0,71.7217,71.8296,71.7128,71.8296,11994.0
2018-10-15 13:05:00,79.91,79.94,79.9,79.9,68269.0,71.8206,71.8476,71.8116,71.8116,68269.0
2018-10-15 13:10:00,79.91,79.92,79.85,79.87,24039.0,71.8206,71.8296,71.7667,71.7847,24039.0
2018-10-15 13:15:00,79.86,79.87,79.81,79.84,14314.0,71.7757,71.7847,71.7307,71.7577,14314.0
2018-10-15 13:20:00,79.83,79.83,79.65,79.65,30377.0,71.7487,71.7487,71.5869,71.5869,30377.0
2018-10-15 13:25:00,79.65,79.75,79.65,79.74,25023.0,71.5869,71.6768,71.5869,71.6678,25023.0
2018-10-15 13:30:00,79.76,79.97,79.72,79.95,26272.0,71.6858,71.8745,71.6498,71.8566,26272.0
2018-10-15 13:35:00,79.94,80.0,79.89,79.97,30535.0,71.8476,71.9015,71.8026,71.8745,30535.0
2018-10-15 13:40:00,79.97,80.09,79.97,80.05,46111.0,71.8745,71.9824,71.8745,71.9464,46111.0
2018-10-15 13:45:00,80.04,80.15,80.02,80.14,22846.0,71.9375,72.0363,71.9195,72.0273,22846.0
2018-10-15 13:50:00,80.15,80.17,80.1,80.16,33397.0,72.0363,72.0543,71.9914,72.0453,33397.0
2018-10-15 13:55:00,80.15,80.26,80.14,80.21,24184.0,72.0363,72.1352,72.0273,72.0902,24184.0
2018-10-15 14:00:00,80.23,80.23,79.98,80.01,26907.0,72.1082,72.1082,71.8835,71.9105,26907.0
2018-10-15 14:05:00,80.01,80.02,79.89,79.93,43990.0,71.9105,71.9195,71.8026,71.8386,43990.0
2018-10-15 14:10:00,79.92,79.93,79.83,79.84,184502.0,71.8296,71.8386,71.7487,71.7577,184502.0
2018-10-15 14:15:00,79.83,79.91,79.81,79.85,41064.0,71.7487,71.8206,71.7307,71.7667,41064.0
2018-10-15 14:20:00,79.85,79.96,79.85,79.92,33283.0,71.7667,71.8656,71.7667,71.8296,33283.0
2018-10-15 14:25:00,79.92,79.93,79.75,79.77,72030.0,71.8296,71.8386,71.6768,71.6948,72030.0
2018-10-15 14:30:00,79.77,79.9,79.73,79.88,59232.0,71.6948,71.8116,71.6588,71.7937,59232.0
2018-10-15 14:35:00,79.89,79.94,79.85,79.93,26324.0,71.8026,71.8476,71.7667,71.8386,26324.0
2018-10-15 14:40:00,79.92,80.03,79.92,80.03,24067.0,71.8296,71.9285,71.8296,71.9285,24067.0
2018-10-15 14:45:00,80.03,80.04,79.98,80.03,39270.0,71.9285,71.9375,71.8835,71.9285,39270.0
2018-10-15 14:50:00,80.04,80.14,80.03,80.13,78695.0,71.9375,72.0273,71.9285,72.0183,78695.0
2018-10-15 14:55:00,80.13,80.15,80.09,80.13,36254.0,72.0183,72.0363,71.9824,72.0183,36254.0
2018-10-15 15:00:00,80.13,80.19,80.08,80.18,37639.0,72.0183,72.0723,71.9734,72.0633,37639.0
2018-10-15 15:05:00,80.17,80.22,80.07,80.08,67446.0,72.0543,72.0992,71.9644,71.9734,67446.0
2018-10-15 15:10:00,80.08,80.08,79.99,79.99,46357.0,71.9734,71.9734,71.8925,71.8925,46357.0
2018-10-15 15:15:00,79.99,80.05,79.95,79.98,34370.0,71.8925,71.9464,71.8566,71.8835,34370.0
2018-10-15 15:20:00,79.98,80.02,79.96,79.98,26251.0,71.8835,71.9195,71.8656,71.8835,26251.0
2018-10-15 15:25:00,79.98,80.11,79.95,79.97,50651.0,71.8835,72.0004,71.8566,71.8745,50651.0
2018-10-15 15:30:00,79.96,79.98,79.84,79.89,38960.0,71.8656,71.8835,71.7577,71.8026,38960.0
2018-10-15 15:35:00,79.89,79.99,79.87,79.97,34501.0,71.8026,71.8925,71.7847,71.8745,34501.0
2018-10-15 15:40:00,79.96,80.09,79.92,79.96,47760.0,71.8656,71.9824,71.8296,71.8656,47760.0
2018-10-15 15:45:00,79.93,80.0,79.82,79.95,94019.0,71.8386,71.9015,71.7397,71.8566,94019.0
2018-10-15 15:50:00,79.94,79.97,79.78,79.83,77000.0,71.8476,71.8745,71.7038,71.7487,77000.0
2018-10-15 15:55:00,79.83,79.88,79.69,79.69,174438.0,71.7487,71.7937,71.6229,71.6229,174438.0
2018-10-16 09:30:00,80.23,80.32,79.9,79.9,229591.0,72.1082,72.1891,71.8116,71.8116,229591.0
2018-10-16 09:35:00,79.89,79.91,79.77,79.8,76809.0,71.8026,71.8206,71.6948,71.7217,76809.0
2018-10-16 09:40:00,79.8,79.9,79.72,79.87,55833.0,71.7217,71.8116,71.6498,71.7847,55833.0
2018-10-16 09:45:00,79.87,79.89,79.57,79.61,41128.0,71.7847,71.8026,71.515,71.551,41128.0
2018-10-16 09:50:00,79.59,79.7,79.5,79.69,27143.0,71.533,71.6319,71.4521,71.6229,27143.0
2018-10-16 09:55:00,79.7,79.92,79.69,79.91,30698.0,71.6319,71.8296,71.6229,71.8206,30698.0
2018-10-16 10:00:00,79.92,80.07,79.92,80.01,38369.0,71.8296,71.9644,71.8296,71.9105,38369.0
2018-10-16 10:05:00,80.05,80.08,79.96,79.99,52400.0,71.9464,71.9734,71.8656,71.8925,52400.0
2018-10-16 10:10:00,80.0,80.11,79.98,80.0,37402.0,71.9015,72.0004,71.8835,71.9015,37402.0
2018-10-16 10:15:00,79.98,80.11,79.98,80.11,40983.0,71.8835,72.0004,71.8835,72.0004,40983.0
2018-10-16 10:20:00,80.11,80.22,80.1,80.19,69904.0,72.0004,72.0992,71.9914,72.0723,69904.0
2018-10-16 10:25:00,80.21,80.22,80.08,80.1,55836.0,72.0902,72.0992,71.9734,71.9914,55836.0
2018-10-16 10:30:00,80.1,80.21,79.96,79.97,98431.0,71.9914,72.0902,71.8656,71.8745,98431.0
2018-10-16 10:35:00,79.99,80.11,79.97,80.09,20511.0,71.8925,72.0004,71.8745,71.9824,20511.0
2018-10-16 10:40:00,80.11,80.25,80.1,80.19,41450.0,72.0004,72.1262,71.9914,72.0723,41450.0
2018-10-16 10:45:00,80.2,80.32,80.2,80.29,26941.0,72.0813,72.1891,72.0813,72.1621,26941.0
2018-10-16 10:50:00,80.29,80.46,80.28,80.46,33956.0,72.1621,72.3149,72.1532,72.3149,33956.0
2018-10-16 10:55:00,80.46,80.52,80.44,80.52,33494.0,72.3149,72.3689,72.297,72.3689,33494.0
2018-10-16 11:00:00,80.53,80.54,80.4,80.48,37921.0,72.3779,72.3868,72.261,72.3329,37921.0
2018-10-16 11:05:00,80.49,80.57,80.48,80.55,30264.0,72.3419,72.4138,72.3329,72.3958,30264.0
2018-10-16 11:10:00,80.55,80.67,80.54,80.65,21435.0,72.3958,72.5037,72.3868,72.4857,21435.0
2018-10-16 11:15:00,80.66,80.68,80.6,80.63,29062.0,72.4947,72.5127,72.4408,72.4677,29062.0
2018-10-16 11:20:00,80.64,80.7,80.6,80.67,158983.0,72.4767,72.5306,72.4408,72.5037,158983.0
2018-10-16 11:25:00,80.67,80.74,80.65,80.74,109542.0,72.5037,72.5666,72.4857,72.5666,109542.0
2018-10-16 11:30:00,80.73,80.79,80.7,80.78,74906.0,72.5576,72.6115,72.5306,72.6025,74906.0
2018-10-16 11:35:00,80.77,80.8,80.69,80.75,51854.0,72.5936,72.6205,72.5217,72.5756,51854.0
2018-10-16 11:40:00,80.75,80.79,80.68,80.78,38761.0,72.5756,72.6115,72.5127,72.6025,38761.0
2018-10-16 11:45:00,80.78,80.8,80.72,80.79,25070.0,72.6025,72.6205,72.5486,72.6115,25070.0
2018-10-16 11:50:00,80.79,80.86,80.74,80.84,34391.0,72.6115,72.6744,72.5666,72.6565,34391.0
2018-10-16 11:55:00,80.88,80.9,80.85,80.89,15211.0,72.6924,72.7104,72.6655,72.7014,15211.0
2018-10-16 12:00:00,80.91,80.92,80.85,80.91,16002.0,72.7194,72.7284,72.6655,72.7194,16002.0
2018-10-16 12:05:00,80.91,80.98,80.9,80.96,20050.0,72.7194,72.7823,72.7104,72.7643,20050.0
2018-10-16 12:10:00,80.96,80.96,80.9,80.91,83478.0,72.7643,72.7643,72.7104,72.7194,83478.0
2018-10-16 12:15:00,80.92,81.0,80.88,80.91,77475.0,72.7284,72.8003,72.6924,72.7194,77475.0
2018-10-16 12:20:00,80.91,80.97,80.89,80.93,32738.0,72.7194,72.7733,72.7014,72.7374,32738.0
2018-10-16 12:25:00,80.92,81.01,80.91,81.01,28698.0,72.7284,72.8093,72.7194,72.8093,28698.0
2018-10-16 12:30:00,81.02,81.07,80.99,81.05,22483.0,72.8182,72.8632,72.7913,72.8452,22483.0
2018-10-16 12:35:00,81.05,81.17,81.04,81.11,16448.0,72.8452,72.9531,72.8362,72.8991,16448.0
2018-10-16 12:40:00,81.1,81.15,81.1,81.11,8902.0,72.8901,72.9351,72.8901,72.8991,8902.0
2018-10-16 12:45:00,81.11,81.21,81.1,81.21,11416.0,72.8991,72.989,72.8901,72.989,11416.0
2018-10-16 12:50:00,81.2,81.26,81.18,81.23,9016.0,72.98,73.034,72.9621,73.007,9016.0
2018-10-16 12:55:00,81.23,81.24,81.18,81.22,42464.0,73.007,73.016,72.9621,72.998,42464.0
2018-10-16 13:00:00,81.23,81.23,81.18,81.19,17273.0,73.007,73.007,72.9621,72.971,17273.0
2018-10-16 13:05:00,81.19,81.2,81.17,81.2,30720.0,72.971,72.98,72.9531,72.98,30720.0
2018-10-16 13:10:00,81.2,81.24,81.17,81.23,11218.0,72.98,73.016,72.9531,73.007,11218.0
2018-10-16 13:15:00,81.22,81.27,81.2,81.27,9707.0,72.998,73.0429,72.98,73.0429,9707.0
2018-10-16 13:20:00,81.26,81.33,81.25,81.33,24944.0,73.034,73.0969,73.025,73.0969,24944.0
2018-10-16 13:25:00,81.32,81.32,81.21,81.28,28450.0,73.0879,73.0879,72.989,73.0519,28450.0
2018-10-16 13:30:00,81.28,81.34,81.27,81.31,25286.0,73.0519,73.1059,73.0429,73.0789,25286.0
2018-10-16 13:35:00,81.32,81.4,81.31,81.39,13070.0,73.0879,73.1598,73.0789,73.1508,13070.0
2018-10-16 13:40:00,81.39,81.42,81.35,81.4,43403.0,73.1508,73.1778,73.1148,73.1598,43403.0
2018-10-16 13:45:00,81.4,81.45,81.39,81.42,21208.0,73.1598,73.2047,73.1508,73.1778,21208.0
2018-10-16 13:50:00,81.42,81.46,81.37,81.38,28701.0,73.1778,73.2137,73.1328,73.1418,28701.0
2018-10-16 13:55:00,81.39,81.5,81.34,81.5,39234.0,73.1508,73.2497,73.1059,73.2497,39234.0
2018-10-16 14:00:00,81.5,81.54,81.49,81.52,26939.0,73.2497,73.2856,73.2407,73.2676,26939.0
2018-10-16 14:05:00,81.52,81.6,81.51,81.58,133932.0,73.2676,73.3395,73.2586,73.3216,133932.0
2018-10-16 14:10:00,81.58,81.61,81.53,81.57,42385.0,73.3216,73.3485,73.2766,73.3126,42385.0
2018-10-16 14:15:00,81.57,81.62,81.53,81.6,67204.0,73.3126,73.3575,73.2766,73.3395,67204.0
2018-10-16 14:20:00,81.61,81.66,81.56,81.61,52953.0,73.3485,73.3935,73.3036,73.3485,52953.0
2018-10-16 14:25:00,81.62,81.7,81.62,81.7,36912.0,73.3575,73.4294,73.3575,73.4294,36912.0
2018-10-16 14:30:00,81.72,81.73,81.67,81.7,25457.0,73.4474,73.4564,73.4024,73.4294,25457.0
2018-10-16 14:35:00,81.69,81.73,81.64,81.68,35229.0,73.4204,73.4564,73.3755,73.4114,35229.0
2018-10-16 14:40:00,81.68,81.72,81.65,81.69,39750.0,73.4114,73.4474,73.3845,73.4204,39750.0
2018-10-16 14:45:00,81.68,81.73,81.63,81.72,37118.0,73.4114,73.4564,73.3665,73.4474,37118.0
2018-10-16 14:50:00,81.72,81.72,81.61,81.65,28772.0,73.4474,73.4474,73.3485,73.3845,28772.0
2018-10-16 14:55:00,81.64,81.65,81.51,81.54,64518.0,73.3755,73.3845,73.2586,73.2856,64518.0
2018-10-16 15:00:00,81.54,81.54,81.44,81.46,52779.0,73.2856,73.2856,73.1957,73.2137,52779.0
2018-10-16 15:05:00,81.46,81.56,81.44,81.55,59900.0,73.2137,73.3036,73.1957,73.2946,59900.0
2018-10-16 15:10:00,81.55,81.62,81.5,81.61,35842.0,73.2946,73.3575,73.2497,73.3485,35842.0
2018-10-16 15:15:00,81.61,81.66,81.58,81.65,90768.0,73.3485,73.3935,73.3216,73.3845,90768.0
2018-10-16 15:20:00,81.64,81.65,81.61,81.63,39610.0,73.3755,73.3845,73.3485,73.3665,39610.0
2018-10-16 15:25:00,81.64,81.67,81.62,81.66,45952.0,73.3755,73.4024,73.3575,73.3935,45952.0
2018-10-16 15:30:00,81.66,81.69,81.59,81.67,55529.0,73.3935,73.4204,73.3305,73.4024,55529.0
2018-10-16 15:35:00,81.68,81.81,81.68,81.8,51432.0,73.4114,73.5283,73.4114,73.5193,51432.0
2018-10-16 15:40:00,81.81,81.86,81.79,81.86,68238.0,73.5283,73.5732,73.5103,73.5732,68238.0
2018-10-16 15:45:00,81.87,81.94,81.83,81.94,66483.0,73.5822,73.6451,73.5463,73.6451,66483.0
2018-10-16 15:50:00,81.94,81.99,81.92,81.98,77704.0,73.6451,73.6901,73.6271,73.6811,77704.0
2018-10-16 15:55:00,81.98,81.98,81.84,81.84,162069.0,73.6811,73.6811,73.5552,73.5552,162069.0
2018-10-17 09:30:00,81.7,81.7,81.35,81.35,119515.0,73.4294,73.4294,73.1148,73.1148,119515.0
2018-10-17 09:35:00,81.36,81.36,81.18,81.23,128588.0,73.1238,73.1238,72.9621,73.007,128588.0
2018-10-17 09:40:00,81.23,81.41,81.18,81.37,74809.0,73.007,73.1688,72.9621,73.1328,74809.0
2018-10-17 09:45:00,81.39,81.39,81.15,81.16,75301.0,73.1508,73.1508,72.9351,72.9441,75301.0
2018-10-17 09:50:00,81.16,81.24,81.11,81.16,56410.0,72.9441,73.016,72.8991,72.9441,56410.0
2018-10-17 09:55:00,81.16,81.2,81.08,81.11,41659.0,72.9441,72.98,72.8722,72.8991,41659.0
2018-10-17 10:00:00,81.1,81.1,81.0,81.08,37357.0,72.8901,72.8901,72.8003,72.8722,37357.0
2018-10-17 10:05:00,81.09,81.14,81.04,81.14,46706.0,72.8812,72.9261,72.8362,72.9261,46706.0
2018-10-17 10:10:00,81.15,81.16,80.93,80.94,42150.0,72.9351,72.9441,72.7374,72.7463,42150.0
2018-10-17 10:15:00,80.95,80.97,80.87,80.97,69785.0,72.7553,72.7733,72.6834,72.7733,69785.0
2018-10-17 10:20:00,80.96,80.99,80.85,80.87,33947.0,72.7643,72.7913,72.6655,72.6834,33947.0
2018-10-17 10:25:00,80.87,80.96,80.86,80.95,22870.0,72.6834,72.7643,72.6744,72.7553,22870.0
2018-10-17 10:30:00,80.95,80.98,80.75,80.75,43123.0,72.7553,72.7823,72.5756,72.5756,43123.0
2018-10-17 10:35:00,80.75,80.76,80.64,80.66,23750.0,72.5756,72.5846,72.4767,72.4947,23750.0
2018-10-17 10:40:00,80.65,80.66,80.48,80.51,33533.0,72.4857,72.4947,72.3329,72.3599,33533.0
2018-10-17 10:45:00,80.49,80.62,80.38,80.61,56178.0,72.3419,72.4587,72.243,72.4498,56178.0
2018-10-17 10:50:00,80.61,80.75,80.56,80.72,43034.0,72.4498,72.5756,72.4048,72.5486,43034.0
2018-10-17 10:55:00,80.72,80.77,80.68,80.68,39155.0,72.5486,72.5936,72.5127,72.5127,39155.0
2018-10-17 11:00:00,80.66,80.76,80.62,80.63,27279.0,72.4947,72.5846,72.4587,72.4677,27279.0
2018-10-17 11:05:00,80.62,80.84,80.58,80.84,39091.0,72.4587,72.6565,72.4228,72.6565,39091.0
2018-10-17 11:10:00,80.83,80.85,80.77,80.79,29670.0,72.6475,72.6655,72.5936,72.6115,29670.0
2018-10-17 11:15:00,80.82,80.87,80.73,80.8,32787.0,72.6385,72.6834,72.5576,72.6205,32787.0
2018-10-17 11:20:00,80.77,80.88,80.75,80.84,33425.0,72.5936,72.6924,72.5756,72.6565,33425.0
2018-10-17 11:25:00,80.83,80.9,80.79,80.87,66608.0,72.6475,72.7104,72.6115,72.6834,66608.0
2018-10-17 11:30:00,80.88,80.91,80.78,80.78,39859.0,72.6924,72.7194,72.6025,72.6025,39859.0
2018-10-17 11:35:00,80.8,80.83,80.67,80.69,25387.0,72.6205,72.6475,72.5037,72.5217,25387.0
2018-10-17 11:40:00,80.7,81.02,80.69,81.01,38150.0,72.5306,72.8182,72.5217,72.8093,38150.0
2018-10-17 11:45:00,81.01,81.12,80.97,81.1,36285.0,72.8093,72.9081,72.7733,72.8901,36285.0
2018-10-17 11:50:00,81.11,81.11,81.02,81.07,31125.0,72.8991,72.8991,72.8182,72.8632,31125.0
2018-10-17 11:55:00,81.06,81.17,81.0,81.16,20580.0,72.8542,72.9531,72.8003,72.9441,20580.0
2018-10-17 12:00:00,81.18,81.2,81.09,81.16,40493.0,72.9621,72.98,72.8812,72.9441,40493.0
2018-10-17 12:05:00,81.12,81.3,81.12,81.26,25461.0,72.9081,73.0699,72.9081,73.034,25461.0
2018-10-17 12:10:00,81.27,81.28,81.17,81.26,24895.0,73.0429,73.0519,72.9531,73.034,24895.0
2018-10-17 12:15:00,81.28,81.45,81.28,81.45,32539.0,73.0519,73.2047,73.0519,73.2047,32539.0
2018-10-17 12:20:00,81.45,81.47,81.36,81.47,21667.0,73.2047,73.2227,73.1238,73.2227,21667.0
2018-10-17 12:25:00,81.48,81.49,81.32,81.33,14910.0,73.2317,73.2407,73.0879,73.0969,14910.0
2018-10-17 12:30:00,81.34,81.34,81.27,81.31,15012.0,73.1059,73.1059,73.0429,73.0789,15012.0
2018-10-17 12:35:00,81.31,81.34,81.28,81.32,16083.0,73.0789,73.1059,73.0519,73.0879,16083.0
2018-10-17 12:40:00,81.32,81.41,81.32,81.36,25842.0,73.0879,73.1688,73.0879,73.1238,25842.0
2018-10-17 12:45:00,81.36,81.38,81.18,81.18,22558.0,73.1238,73.1418,72.9621,72.9621,22558.0
2018-10-17 12:50:00,81.19,81.34,81.19,81.34,20831.0,72.971,73.1059,72.971,73.1059,20831.0
2018-10-17 12:55:00,81.36,81.41,81.32,81.38,15889.0,73.1238,73.1688,73.0879,73.1418,15889.0
2018-10-17 13:00:00,81.39,81.43,81.34,81.43,23833.0,73.1508,73.1867,73.1059,73.1867,23833.0
2018-10-17 13:05:00,81.42,81.47,81.39,81.4,16302.0,73.1778,73.2227,73.1508,73.1598,16302.0
2018-10-17 13:10:00,81.39,81.48,81.37,81.46,21057.0,73.1508,73.2317,73.1328,73.2137,21057.0
2018-10-17 13:15:00,81.47,81.47,81.35,81.36,12914.0,73.2227,73.2227,73.1148,73.1238,12914.0
2018-10-17 13:20:00,81.36,81.41,81.34,81.4,24019.0,73.1238,73.1688,73.1059,73.1598,24019.0
2018-10-17 13:25:00,81.41,81.41,81.31,81.36,39905.0,73.1688,73.1688,73.0789,73.1238,39905.0
2018-10-17 13:30:00,81.38,81.43,81.33,81.4,32034.0,73.1418,73.1867,73.0969,73.1598,32034.0
2018-10-17 13:35:00,81.4,81.45,81.34,81.42,29214.0,73.1598,73.2047,73.1059,73.1778,29214.0
2018-10-17 13:40:00,81.42,81.44,81.37,81.4,32244.0,73.1778,73.1957,73.1328,73.1598,32244.0
2018-10-17 13:45:00,81.38,81.42,81.33,81.36,18794.0,73.1418,73.1778,73.0969,73.1238,18794.0
2018-10-17 13:50:00,81.37,81.45,81.34,81.45,37883.0,73.1328,73.2047,73.1059,73.2047,37883.0
2018-10-17 13:55:00,81.44,81.46,81.36,81.4,23026.0,73.1957,73.2137,73.1238,73.1598,23026.0
2018-10-17 14:00:00,81.38,81.4,81.29,81.34,26726.0,73.1418,73.1598,73.0609,73.1059,26726.0
2018-10-17 14:05:00,81.37,81.53,81.36,81.47,29409.0,73.1328,73.2766,73.1238,73.2227,29409.0
2018-10-17 14:10:00,81.43,81.44,81.25,81.27,35011.0,73.1867,73.1957,73.025,73.0429,35011.0
2018-10-17 14:15:00,81.27,81.27,81.17,81.2,29200.0,73.0429,73.0429,72.9531,72.98,29200.0
2018-10-17 14:20:00,81.2,81.2,81.05,81.12,37799.0,72.98,72.98,72.8452,72.9081,37799.0
2018-10-17 14:25:00,81.12,81.22,81.11,81.14,46016.0,72.9081,72.998,72.8991,72.9261,46016.0
2018-10-17 14:30:00,81.13,81.23,81.11,81.19,78754.0,72.9171,73.007,72.8991,72.971,78754.0
2018-10-17 14:35:00,81.2,81.24,81.14,81.22,31244.0,72.98,73.016,72.9261,72.998,31244.0
2018-10-17 14:40:00,81.23,81.38,81.22,81.37,61489.0,73.007,73.1418,72.998,73.1328,61489.0
2018-10-17 14:45:00,81.36,81.39,81.33,81.36,27123.0,73.1238,73.1508,73.0969,73.1238,27123.0
2018-10-17 14:50:00,81.35,81.45,81.33,81.44,89384.0,73.1148,73.2047,73.0969,73.1957,89384.0
2018-10-17 14:55:00,81.44,81.54,81.42,81.47,61749.0,73.1957,73.2856,73.1778,73.2227,61749.0
2018-10-17 15:00:00,81.47,81.49,81.41,81.42,37987.0,73.2227,73.2407,73.1688,73.1778,37987.0
2018-10-17 15:05:00,81.41,81.54,81.38,81.53,48670.0,73.1688,73.2856,73.1418,73.2766,48670.0
2018-10-17 15:10:00,81.51,81.52,81.41,81.41,31205.0,73.2586,73.2676,73.1688,73.1688,31205.0
2018-10-17 15:15:00,81.41,81.41,81.32,81.37,35549.0,73.1688,73.1688,73.0879,73.1328,35549.0
2018-10-17 15:20:00,81.36,81.43,81.35,81.42,32076.0,73.1238,73.1867,73.1148,73.1778,32076.0
2018-10-17 15:25:00,81.41,81.5,81.4,81.49,40666.0,73.1688,73.2497,73.1598,73.2407,40666.0
2018-10-17 15:30:00,81.48,81.51,81.33,81.37,41316.0,73.2317,73.2586,73.0969,73.1328,41316.0
2018-10-17 15:35:00,81.37,81.43,81.35,81.4,65364.0,73.1328,73.1867,73.1148,73.1598,65364.0
2018-10-17 15:40:00,81.4,81.42,81.26,81.31,82336.0,73.1598,73.1778,73.034,73.0789,82336.0
2018-10-17 15:45:00,81.31,81.37,81.26,81.37,76007.0,73.0789,73.1328,73.034,73.1328,76007.0
2018-10-17 15:50:00,81.35,81.42,81.34,81.38,57095.0,73.1148,73.1778,73.1059,73.1418,57095.0
2018-10-17 15:55:00,81.37,81.47,81.35,81.43,76168.0,73.1328,73.2227,73.1148,73.1867,76168.0
2018-10-18 09:30:00,81.09,81.11,80.91,80.91,129696.0,72.8812,72.8991,72.7194,72.7194,129696.0
2018-10-18 09:35:00,80.94,80.96,80.82,80.95,46594.0,72.7463,72.7643,72.6385,72.7553,46594.0
2018-10-18 09:40:00,80.94,81.05,80.89,81.02,28614.0,72.7463,72.8452,72.7014,72.8182,28614.0
2018-10-18 09:45:00,81.03,81.16,80.98,81.07,29448.0,72.8272,72.9441,72.7823,72.8632,29448.0
2018-10-18 09:50:00,81.07,81.08,80.86,80.88,30499.0,72.8632,72.8722,72.6744,72.6924,30499.0
2018-10-18 09:55:00,80.87,80.88,80.83,80.84,21422.0,72.6834,72.6924,72.6475,72.6565,21422.0
2018-10-18 10:00:00,80.81,80.93,80.74,80.92,53423.0,72.6295,72.7374,72.5666,72.7284,53423.0
2018-10-18 10:05:00,80.93,81.03,80.9,80.91,32741.0,72.7374,72.8272,72.7104,72.7194,32741.0
2018-10-18 10:10:00,80.9,81.04,80.88,80.94,46034.0,72.7104,72.8362,72.6924,72.7463,46034.0
2018-10-18 10:15:00,80.94,81.16,80.92,81.16,46504.0,72.7463,72.9441,72.7284,72.9441,46504.0
2018-10-18 10:20:00,81.15,81.26,81.12,81.2,21048.0,72.9351,73.034,72.9081,72.98,21048.0
2018-10-18 10:25:00,81.2,81.24,81.11,81.18,11657.0,72.98,73.016,72.8991,72.9621,11657.0
2018-10-18 10:30:00,81.17,81.23,81.15,81.16,39621.0,72.9531,73.007,72.9351,72.9441,39621.0
2018-10-18 10:35:00,81.18,81.23,81.08,81.09,26506.0,72.9621,73.007,72.8722,72.8812,26506.0
2018-10-18 10:40:00,81.13,81.17,81.0,81.0,32903.0,72.9171,72.9531,72.8003,72.8003,32903.0
2018-10-18 10:45:00,81.01,81.06,80.88,80.9,22111.0,72.8093,72.8542,72.6924,72.7104,22111.0
2018-10-18 10:50:00,80.91,80.96,80.82,80.84,24721.0,72.7194,72.7643,72.6385,72.6565,24721.0
2018-10-18 10:55:00,80.86,81.05,80.86,81.0,35605.0,72.6744,72.8452,72.6744,72.8003,35605.0
2018-10-18 11:00:00,81.01,81.04,80.77,80.79,46619.0,72.8093,72.8362,72.5936,72.6115,46619.0
2018-10-18 11:05:00,80.79,80.84,80.68,80.74,32988.0,72.6115,72.6565,72.5127,72.5666,32988.0
2018-10-18 11:10:00,80.75,80.84,80.71,80.82,48582.0,72.5756,72.6565,72.5396,72.6385,48582.0
2018-10-18 11:15:00,80.81,80.9,80.81,80.87,76585.0,72.6295,72.7104,72.6295,72.6834,76585.0
2018-10-18 11:20:00,80.86,80.86,80.61,80.62,231216.0,72.6744,72.6744,72.4498,72.4587,231216.0
2018-10-18 11:25:00,80.61,80.74,80.5,80.54,55605.0,72.4498,72.5666,72.3509,72.3868,55605.0
2018-10-18 11:30:00,80.53,80.53,80.34,80.34,96470.0,72.3779,72.3779,72.2071,72.2071,96470.0
2018-10-18 11:35:00,80.34,80.46,80.31,80.46,50429.0,72.2071,72.3149,72.1801,72.3149,50429.0
2018-10-18 11:40:00,80.45,80.49,80.37,80.41,39721.0,72.3059,72.3419,72.234,72.27,39721.0
2018-10-18 11:45:00,80.41,80.41,80.16,80.23,105609.0,72.27,72.27,72.0453,72.1082,105609.0
2018-10-18 11:50:00,80.25,80.32,80.11,80.31,140662.0,72.1262,72.1891,72.0004,72.1801,140662.0
2018-10-18 11:55:00,80.32,80.34,80.15,80.19,356809.0,72.1891,72.2071,72.0363,72.0723,356809.0
2018-10-18 12:00:00,80.18,80.23,80.12,80.21,38459.0,72.0633,72.1082,72.0094,72.0902,38459.0
2018-10-18 12:05:00,80.21,80.36,80.19,80.28,23998.0,72.0902,72.2251,72.0723,72.1532,23998.0
2018-10-18 12:10:00,80.28,80.31,80.19,80.22,22187.0,72.1532,72.1801,72.0723,72.0992,22187.0
2018-10-18 12:15:00,80.21,80.22,80.07,80.11,42846.0,72.0902,72.0992,71.9644,72.0004,42846.0
2018-10-18 12:20:00,80.11,80.33,80.06,80.32,49758.0,72.0004,72.1981,71.9554,72.1891,49758.0
2018-10-18 12:25:00,80.31,80.43,80.3,80.34,24256.0,72.1801,72.288,72.1711,72.2071,24256.0
2018-10-18 12:30:00,80.33,80.38,80.22,80.34,39379.0,72.1981,72.243,72.0992,72.2071,39379.0
2018-10-18 12:35:00,80.34,80.36,80.27,80.35,16986.0,72.2071,72.2251,72.1442,72.2161,16986.0
2018-10-18 12:40:00,80.36,80.44,80.35,80.38,48596.0,72.2251,72.297,72.2161,72.243,48596.0
2018-10-18 12:45:00,80.38,80.39,80.3,80.35,34208.0,72.243,72.252,72.1711,72.2161,34208.0
2018-10-18 12:50:00,80.35,80.4,80.29,80.33,32693.0,72.2161,72.261,72.1621,72.1981,32693.0
2018-10-18 12:55:00,80.33,80.38,80.29,80.29,23307.0,72.1981,72.243,72.1621,72.1621,23307.0
2018-10-18 13:00:00,80.29,80.34,80.24,80.24,35815.0,72.1621,72.2071,72.1172,72.1172,35815.0
2018-10-18 13:05:00,80.23,80.25,80.17,80.22,44960.0,72.1082,72.1262,72.0543,72.0992,44960.0
2018-10-18 13:10:00,80.21,80.21,80.01,80.01,20805.0,72.0902,72.0902,71.9105,71.9105,20805.0
2018-10-18 13:15:00,80.01,80.09,79.91,79.93,32518.0,71.9105,71.9824,71.8206,71.8386,32518.0
2018-10-18 13:20:00,79.94,79.97,79.84,79.85,255107.0,71.8476,71.8745,71.7577,71.7667,255107.0
2018-10-18 13:25:00,79.84,79.91,79.79,79.83,50216.0,71.7577,71.8206,71.7128,71.7487,50216.0
2018-10-18 13:30:00,79.86,79.9,79.72,79.79,76807.0,71.7757,71.8116,71.6498,71.7128,76807.0
2018-10-18 13:35:00,79.79,79.79,79.66,79.74,31409.0,71.7128,71.7128,71.5959,71.6678,31409.0
2018-10-18 13:40:00,79.71,79.71,79.54,79.56,49861.0,71.6409,71.6409,71.4881,71.506,49861.0
2018-10-18 13:45:00,79.6,79.71,79.55,79.68,41851.0,71.542,71.6409,71.4971,71.6139,41851.0
2018-10-18 13:50:00,79.69,79.7,79.56,79.57,36032.0,71.6229,71.6319,71.506,71.515,36032.0
2018-10-18 13:55:00,79.57,79.67,79.56,79.64,46741.0,71.515,71.6049,71.506,71.5779,46741.0
2018-10-18 14:00:00,79.62,79.8,79.62,79.73,30544.0,71.56,71.7217,71.56,71.6588,30544.0
2018-10-18 14:05:00,79.74,79.9,79.71,79.84,69284.0,71.6678,71.8116,71.6409,71.7577,69284.0
2018-10-18 14:10:00,79.81,79.85,79.75,79.79,24523.0,71.7307,71.7667,71.6768,71.7128,24523.0
2018-10-18 14:15:00,79.77,79.8,79.69,79.71,37644.0,71.6948,71.7217,71.6229,71.6409,37644.0
2018-10-18 14:20:00,79.72,79.96,79.69,79.95,58041.0,71.6498,71.8656,71.6229,71.8566,58041.0
2018-10-18 14:25:00,79.95,79.95,79.84,79.87,32860.0,71.8566,71.8566,71.7577,71.7847,32860.0
2018-10-18 14:30:00,79.86,79.88,79.77,79.84,21410.0,71.7757,71.7937,71.6948,71.7577,21410.0
2018-10-18 14:35:00,79.83,79.95,79.82,79.89,26337.0,71.7487,71.8566,71.7397,71.8026,26337.0
2018-10-18 14:40:00,79.86,80.03,79.85,80.03,40093.0,71.7757,71.9285,71.7667,71.9285,40093.0
2018-10-18 14:45:00,80.03,80.11,79.98,80.0,47715.0,71.9285,72.0004,71.8835,71.9015,47715.0
2018-10-18 14:50:00,79.99,80.09,79.99,80.07,24654.0,71.8925,71.9824,71.8925,71.9644,24654.0
2018-10-18 14:55:00,80.05,80.06,79.95,79.96,58545.0,71.9464,71.9554,71.8566,71.8656,58545.0
2018-10-18 15:00:00,79.95,79.99,79.83,79.83,64813.0,71.8566,71.8925,71.7487,71.7487,64813.0
2018-10-18 15:05:00,79.83,79.84,79.75,79.78,34020.0,71.7487,71.7577,71.6768,71.7038,34020.0
2018-10-18 15:10:00,79.77,79.78,79.72,79.74,56616.0,71.6948,71.7038,71.6498,71.6678,56616.0
2018-10-18 15:15:00,79.74,80.03,79.73,79.89,29547.0,71.6678,71.9285,71.6588,71.8026,29547.0
2018-10-18 15:20:00,79.89,79.95,79.85,79.94,27425.0,71.8026,71.8566,71.7667,71.8476,27425.0
2018-10-18 15:25:00,79.94,79.97,79.88,79.93,30792.0,71.8476,71.8745,71.7937,71.8386,30792.0
2018-10-18 15:30:00,79.91,79.93,79.81,79.84,33038.0,71.8206,71.8386,71.7307,71.7577,33038.0
2018-10-18 15:35:00,79.83,79.94,79.81,79.94,43683.0,71.7487,71.8476,71.7307,71.8476,43683.0
2018-10-18 15:40:00,79.95,80.01,79.9,79.91,45406.0,71.8566,71.9105,71.8116,71.8206,45406.0
2018-10-18 15:45:00,79.9,79.98,79.89,79.96,50301.0,71.8116,71.8835,71.8026,71.8656,50301.0
2018-10-18 15:50:00,79.95,80.0,79.89,79.93,56268.0,71.8566,71.9015,71.8026,71.8386,56268.0
2018-10-18 15:55:00,79.93,79.95,79.82,79.86,98834.0,71.8386,71.8566,71.7397,71.7757,98834.0
2018-10-19 09:30:00,79.92,80.0,79.76,79.76,128598.0,71.8296,71.9015,71.6858,71.6858,128598.0
2018-10-19 09:35:00,79.76,80.05,79.73,80.02,79813.0,71.6858,71.9464,71.6588,71.9195,79813.0
2018-10-19 09:40:00,80.01,80.16,79.96,80.15,43352.0,71.9105,72.0453,71.8656,72.0363,43352.0
2018-10-19 09:45:00,80.15,80.26,80.15,80.25,26660.0,72.0363,72.1352,72.0363,72.1262,26660.0
2018-10-19 09:50:00,80.27,80.44,80.27,80.44,37207.0,72.1442,72.297,72.1442,72.297,37207.0
2018-10-19 09:55:00,80.45,80.46,80.28,80.29,38483.0,72.3059,72.3149,72.1532,72.1621,38483.0
2018-10-19 10:00:00,80.3,80.41,80.23,80.38,34154.0,72.1711,72.27,72.1082,72.243,34154.0
2018-10-19 10:05:00,80.39,80.43,80.33,80.41,34508.0,72.252,72.288,72.1981,72.27,34508.0
2018-10-19 10:10:00,80.37,80.4,80.28,80.3,47611.0,72.234,72.261,72.1532,72.1711,47611.0
2018-10-19 10:15:00,80.3,80.39,80.26,80.28,31088.0,72.1711,72.252,72.1352,72.1532,31088.0
2018-10-19 10:20:00,80.29,80.3,80.17,80.17,24685.0,72.1621,72.1711,72.0543,72.0543,24685.0
2018-10-19 10:25:00,80.16,80.2,80.08,80.09,37554.0,72.0453,72.0813,71.9734,71.9824,37554.0
2018-10-19 10:30:00,80.08,80.21,80.07,80.21,37572.0,71.9734,72.0902,71.9644,72.0902,37572.0
2018-10-19 10:35:00,80.2,80.21,80.06,80.07,18054.0,72.0813,72.0902,71.9554,71.9644,18054.0
2018-10-19 10:40:00,80.06,80.1,79.98,80.1,31143.0,71.9554,71.9914,71.8835,71.9914,31143.0
2018-10-19 10:45:00,80.1,80.1,79.94,79.96,30952.0,71.9914,71.9914,71.8476,71.8656,30952.0
2018-10-19 10:50:00,79.98,80.0,79.93,79.97,18716.0,71.8835,71.9015,71.8386,71.8745,18716.0
2018-10-19 10:55:00,79.98,80.01,79.95,80.01,27616.0,71.8835,71.9105,71.8566,71.9105,27616.0
2018-10-19 11:00:00,80.02,80.13,79.99,79.99,28909.0,71.9195,72.0183,71.8925,71.8925,28909.0
2018-10-19 11:05:00,79.99,80.1,79.98,80.1,18639.0,71.8925,71.9914,71.8835,71.9914,18639.0
2018-10-19 11:10:00,80.08,80.16,80.06,80.13,39559.0,71.9734,72.0453,71.9554,72.0183,39559.0
2018-10-19 11:15:00,80.14,80.16,79.93,79.93,54098.0,72.0273,72.0453,71.8386,71.8386,54098.0
2018-10-19 11:20:00,79.92,79.96,79.79,79.79,19690.0,71.8296,71.8656,71.7128,71.7128,19690.0
2018-10-19 11:25:00,79.77,79.87,79.76,79.84,10298.0,71.6948,71.7847,71.6858,71.7577,10298.0
2018-10-19 11:30:00,79.83,79.87,79.69,79.74,17762.0,71.7487,71.7847,71.6229,71.6678,17762.0
2018-10-19 11:35:00,79.74,79.74,79.63,79.69,33154.0,71.6678,71.6678,71.569,71.6229,33154.0
2018-10-19 11:40:00,79.7,79.74,79.64,79.7,11626.0,71.6319,71.6678,71.5779,71.6319,11626.0
2018-10-19 11:45:00,79.69,79.8,79.69,79.78,16761.0,71.6229,71.7217,71.6229,71.7038,16761.0
2018-10-19 11:50:00,79.79,79.9,79.76,79.76,19425.0,71.7128,71.8116,71.6858,71.6858,19425.0
2018-10-19 11:55:00,79.76,79.96,79.76,79.94,27309.0,71.6858,71.8656,71.6858,71.8476,27309.0
2018-10-19 12:00:00,79.96,79.96,79.84,79.85,14682.0,71.8656,71.8656,71.7577,71.7667,14682.0
2018-10-19 12:05:00,79.85,79.9,79.72,79.72,35325.0,71.7667,71.8116,71.6498,71.6498,35325.0
2018-10-19 12:10:00,79.73,79.74,79.51,79.51,38830.0,71.6588,71.6678,71.4611,71.4611,38830.0
2018-10-19 12:15:00,79.51,79.58,79.46,79.53,30960.0,71.4611,71.524,71.4162,71.4791,30960.0
2018-10-19 12:20:00,79.52,79.52,79.33,79.33,26217.0,71.4701,71.4701,71.2993,71.2993,26217.0
2018-10-19 12:25:00,79.32,79.33,79.2,79.32,41106.0,71.2903,71.2993,71.1825,71.2903,41106.0
2018-10-19 12:30:00,79.31,79.38,79.18,79.18,20337.0,71.2814,71.3443,71.1645,71.1645,20337.0
2018-10-19 12:35:00,79.19,79.26,79.14,79.22,28879.0,71.1735,71.2364,71.1286,71.2005,28879.0
2018-10-19 12:40:00,79.2,79.31,79.13,79.27,19561.0,71.1825,71.2814,71.1196,71.2454,19561.0
2018-10-19 12:45:00,79.27,79.38,79.25,79.34,40713.0,71.2454,71.3443,71.2274,71.3083,40713.0
2018-10-19 12:50:00,79.34,79.41,79.25,79.41,49971.0,71.3083,71.3712,71.2274,71.3712,49971.0
2018-10-19 12:55:00,79.4,79.44,79.35,79.37,20709.0,71.3622,71.3982,71.3173,71.3353,20709.0
2018-10-19 13:00:00,79.35,79.35,79.18,79.2,12284.0,71.3173,71.3173,71.1645,71.1825,12284.0
2018-10-19 13:05:00,79.21,79.26,79.14,79.17,20728.0,71.1915,71.2364,71.1286,71.1555,20728.0
2018-10-19 13:10:00,79.21,79.43,79.21,79.41,33210.0,71.1915,71.3892,71.1915,71.3712,33210.0
2018-10-19 13:15:00,79.42,79.47,79.37,79.44,33087.0,71.3802,71.4252,71.3353,71.3982,33087.0
2018-10-19 13:20:00,79.45,79.45,79.39,79.41,12378.0,71.4072,71.4072,71.3533,71.3712,12378.0
2018-10-19 13:25:00,79.4,79.46,79.32,79.41,20826.0,71.3622,71.4162,71.2903,71.3712,20826.0
2018-10-19 13:30:00,79.4,79.45,79.34,79.41,21253.0,71.3622,71.4072,71.3083,71.3712,21253.0
2018-10-19 13:35:00,79.41,79.42,79.35,79.37,18301.0,71.3712,71.3802,71.3173,71.3353,18301.0
2018-10-19 13:40:00,79.36,79.42,79.23,79.24,31117.0,71.3263,71.3802,71.2095,71.2184,31117.0
2018-10-19 13:45:00,79.23,79.28,79.22,79.25,28322.0,71.2095,71.2544,71.2005,71.2274,28322.0
2018-10-19 13:50:00,79.24,79.25,79.14,79.18,33312.0,71.2184,71.2274,71.1286,71.1645,33312.0
2018-10-19 13:55:00,79.18,79.22,79.14,79.14,25551.0,71.1645,71.2005,71.1286,71.1286,25551.0
2018-10-19 14:00:00,79.12,79.13,78.92,78.92,58691.0,71.1106,71.1196,70.9308,70.9308,58691.0
2018-10-19 14:05:00,78.93,78.95,78.83,78.94,36081.0,70.9398,70.9578,70.8499,70.9488,36081.0
2018-10-19 14:10:00,78.94,79.0,78.89,78.93,37693.0,70.9488,71.0027,70.9039,70.9398,37693.0
2018-10-19 14:15:00,78.93,79.01,78.9,78.96,26173.0,70.9398,71.0117,70.9129,70.9668,26173.0
2018-10-19 14:20:00,78.96,79.2,78.94,79.14,27814.0,70.9668,71.1825,70.9488,71.1286,27814.0
2018-10-19 14:25:00,79.14,79.17,79.09,79.12,27430.0,71.1286,71.1555,71.0836,71.1106,27430.0
2018-10-19 14:30:00,79.12,79.25,79.05,79.12,41333.0,71.1106,71.2274,71.0477,71.1106,41333.0
2018-10-19 14:35:00,79.15,79.23,79.15,79.15,30510.0,71.1376,71.2095,71.1376,71.1376,30510.0
2018-10-19 14:40:00,79.15,79.17,79.04,79.05,22831.0,71.1376,71.1555,71.0387,71.0477,22831.0
2018-10-19 14:45:00,79.06,79.17,79.06,79.16,46621.0,71.0567,71.1555,71.0567,71.1465,46621.0
2018-10-19 14:50:00,79.15,79.18,79.1,79.11,28519.0,71.1376,71.1645,71.0926,71.1016,28519.0
2018-10-19 14:55:00,79.1,79.12,79.03,79.04,42361.0,71.0926,71.1106,71.0297,71.0387,42361.0
2018-10-19 15:00:00,79.04,79.06,78.96,78.97,25410.0,71.0387,71.0567,70.9668,70.9758,25410.0
2018-10-19 15:05:00,78.97,79.0,78.9,78.93,33746.0,70.9758,71.0027,70.9129,70.9398,33746.0
2018-10-19 15:10:00,78.92,78.97,78.85,78.86,24340.0,70.9308,70.9758,70.8679,70.8769,24340.0
2018-10-19 15:15:00,78.85,78.96,78.76,78.95,94147.0,70.8679,70.9668,70.787,70.9578,94147.0
2018-10-19 15:20:00,78.95,78.99,78.86,78.88,39072.0,70.9578,70.9937,70.8769,70.8949,39072.0
2018-10-19 15:25:00,78.88,79.08,78.88,79.05,110385.0,70.8949,71.0746,70.8949,71.0477,110385.0
2018-10-19 15:30:00,79.05,79.1,79.02,79.06,95037.0,71.0477,71.0926,71.0207,71.0567,95037.0
2018-10-19 15:35:00,79.05,79.08,79.02,79.03,37226.0,71.0477,71.0746,71.0207,71.0297,37226.0
2018-10-19 15:40:00,79.01,79.1,78.99,79.09,42806.0,71.0117,71.0926,70.9937,71.0836,42806.0
2018-10-19 15:45:00,79.09,79.14,79.04,79.09,42077.0,71.0836,71.1286,71.0387,71.0836,42077.0
2018-10-19 15:50:00,79.09,79.15,79.05,79.06,82261.0,71.0836,71.1376,71.0477,71.0567,82261.0
2018-10-19 15:55:00,79.06,79.11,79.05,79.1,145146.0,71.0567,71.1016,71.0477,71.0926,145146.0
2018-10-22 09:30:00,79.35,79.64,79.15,79.6,93761.0,71.3173,71.5779,71.1376,71.542,93761.0
2018-10-22 09:35:00,79.56,79.62,79.34,79.42,48425.0,71.506,71.56,71.3083,71.3802,48425.0
2018-10-22 09:40:00,79.44,79.53,79.39,79.44,34767.0,71.3982,71.4791,71.3533,71.3982,34767.0
2018-10-22 09:45:00,79.46,79.65,79.39,79.63,27804.0,71.4162,71.5869,71.3533,71.569,27804.0
2018-10-22 09:50:00,79.63,79.63,79.32,79.39,22797.0,71.569,71.569,71.2903,71.3533,22797.0
2018-10-22 09:55:00,79.38,79.4,79.25,79.34,17565.0,71.3443,71.3622,71.2274,71.3083,17565.0
2018-10-22 10:00:00,79.33,79.44,79.3,79.3,12829.0,71.2993,71.3982,71.2724,71.2724,12829.0
2018-10-22 10:05:00,79.32,79.34,79.19,79.21,20168.0,71.2903,71.3083,71.1735,71.1915,20168.0
2018-10-22 10:10:00,79.23,79.3,79.19,79.26,16207.0,71.2095,71.2724,71.1735,71.2364,16207.0
2018-10-22 10:15:00,79.25,79.26,79.09,79.1,17447.0,71.2274,71.2364,71.0836,71.0926,17447.0
2018-10-22 10:20:00,79.12,79.12,78.93,79.01,69854.0,71.1106,71.1106,70.9398,71.0117,69854.0
2018-10-22 10:25:00,79.01,79.07,78.95,79.07,49908.0,71.0117,71.0656,70.9578,71.0656,49908.0
2018-10-22 10:30:00,79.06,79.38,79.03,79.38,38790.0,71.0567,71.3443,71.0297,71.3443,38790.0
2018-10-22 10:35:00,79.38,79.49,79.29,79.42,19715.0,71.3443,71.4431,71.2634,71.3802,19715.0
2018-10-22 10:40:00,79.44,79.61,79.41,79.57,19178.0,71.3982,71.551,71.3712,71.515,19178.0
2018-10-22 10:45:00,79.59,79.72,79.5,79.7,10763.0,71.533,71.6498,71.4521,71.6319,10763.0
2018-10-22 10:50:00,79.7,79.81,79.67,79.71,24918.0,71.6319,71.7307,71.6049,71.6409,24918.0
2018-10-22 10:55:00,79.72,79.74,79.66,79.67,17573.0,71.6498,71.6678,71.5959,71.6049,17573.0
2018-10-22 11:00:00,79.67,79.67,79.53,79.55,15564.0,71.6049,71.6049,71.4791,71.4971,15564.0
2018-10-22 11:05:00,79.6,79.65,79.46,79.46,16402.0,71.542,71.5869,71.4162,71.4162,16402.0
2018-10-22 11:10:00,79.46,79.46,79.33,79.34,19211.0,71.4162,71.4162,71.2993,71.3083,19211.0
2018-10-22 11:15:00,79.33,79.48,79.33,79.48,12935.0,71.2993,71.4341,71.2993,71.4341,12935.0
2018-10-22 11:20:00,79.49,79.68,79.42,79.68,28605.0,71.4431,71.6139,71.3802,71.6139,28605.0
2018-10-22 11:25:00,79.68,79.71,79.54,79.55,16769.0,71.6139,71.6409,71.4881,71.4971,16769.0
2018-10-22 11:30:00,79.55,79.57,79.41,79.42,18034.0,71.4971,71.515,71.3712,71.3802,18034.0
2018-10-22 11:35:00,79.41,79.55,79.39,79.51,18900.0,71.3712,71.4971,71.3533,71.4611,18900.0
2018-10-22 11:40:00,79.5,79.5,79.39,79.49,9750.0,71.4521,71.4521,71.3533,71.4431,9750.0
2018-10-22 11:45:00,79.48,79.56,79.42,79.52,33922.0,71.4341,71.506,71.3802,71.4701,33922.0
2018-10-22 11:50:00,79.52,79.52,79.29,79.3,28702.0,71.4701,71.4701,71.2634,71.2724,28702.0
2018-10-22 11:55:00,79.29,79.41,79.28,79.38,19713.0,71.2634,71.3712,71.2544,71.3443,19713.0
2018-10-22 12:00:00,79.41,79.46,79.35,79.35,19778.0,71.3712,71.4162,71.3173,71.3173,19778.0
2018-10-22 12:05:00,79.37,79.54,79.36,79.36,34243.0,71.3353,71.4881,71.3263,71.3263,34243.0
2018-10-22 12:10:00,79.36,79.36,79.16,79.16,31631.0,71.3263,71.3263,71.1465,71.1465,31631.0
2018-10-22 12:15:00,79.15,79.22,79.13,79.15,27784.0,71.1376,71.2005,71.1196,71.1376,27784.0
2018-10-22 12:20:00,79.15,79.16,79.02,79.02,23708.0,71.1376,71.1465,71.0207,71.0207,23708.0
2018-10-22 12:25:00,79.01,79.08,78.95,79.02,21076.0,71.0117,71.0746,70.9578,71.0207,21076.0
2018-10-22 12:30:00,79.03,79.05,78.97,78.97,12244.0,71.0297,71.0477,70.9758,70.9758,12244.0
2018-10-22 12:35:00,79.02,79.05,78.94,78.98,9865.0,71.0207,71.0477,70.9488,70.9848,9865.0
2018-10-22 12:40:00,78.98,79.08,78.98,79.03,34943.0,70.9848,71.0746,70.9848,71.0297,34943.0
2018-10-22 12:45:00,79.03,79.06,78.97,78.98,13800.0,71.0297,71.0567,70.9758,70.9848,13800.0
2018-10-22 12:50:00,78.97,79.11,78.96,79.09,24718.0,70.9758,71.1016,70.9668,71.0836,24718.0
2018-10-22 12:55:00,79.09,79.19,79.05,79.13,13152.0,71.0836,71.1735,71.0477,71.1196,13152.0
2018-10-22 13:00:00,79.13,79.14,79.05,79.06,4845.0,71.1196,71.1286,71.0477,71.0567,4845.0
2018-10-22 13:05:00,79.06,79.35,79.06,79.27,29434.0,71.0567,71.3173,71.0567,71.2454,29434.0
2018-10-22 13:10:00,79.28,79.35,79.21,79.34,25593.0,71.2544,71.3173,71.1915,71.3083,25593.0
2018-10-22 13:15:00,79.3,79.39,79.3,79.35,13440.0,71.2724,71.3533,71.2724,71.3173,13440.0
2018-10-22 13:20:00,79.31,79.35,79.21,79.22,15639.0,71.2814,71.3173,71.1915,71.2005,15639.0
2018-10-22 13:25:00,79.22,79.23,79.18,79.21,5231.0,71.2005,71.2095,71.1645,71.1915,5231.0
2018-10-22 13:30:00,79.2,79.29,79.18,79.29,16050.0,71.1825,71.2634,71.1645,71.2634,16050.0
2018-10-22 13:35:00,79.28,79.38,79.23,79.26,20608.0,71.2544,71.3443,71.2095,71.2364,20608.0
2018-10-22 13:40:00,79.27,79.35,79.26,79.33,19268.0,71.2454,71.3173,71.2364,71.2993,19268.0
2018-10-22 13:45:00,79.33,79.37,79.16,79.17,15224.0,71.2993,71.3353,71.1465,71.1555,15224.0
2018-10-22 13:50:00,79.18,79.18,79.09,79.11,29207.0,71.1645,71.1645,71.0836,71.1016,29207.0
2018-10-22 13:55:00,79.11,79.13,79.05,79.06,19982.0,71.1016,71.1196,71.0477,71.0567,19982.0
2018-10-22 14:00:00,79.05,79.08,79.02,79.04,9189.0,71.0477,71.0746,71.0207,71.0387,9189.0
2018-10-22 14:05:00,79.04,79.09,79.01,79.04,18086.0,71.0387,71.0836,71.0117,71.0387,18086.0
2018-10-22 14:10:00,79.03,79.11,78.95,78.98,14334.0,71.0297,71.1016,70.9578,70.9848,14334.0
2018-10-22 14:15:00,78.97,79.03,78.9,78.93,13590.0,70.9758,71.0297,70.9129,70.9398,13590.0
2018-10-22 14:20:00,78.93,78.94,78.84,78.84,16347.0,70.9398,70.9488,70.8589,70.8589,16347.0
2018-10-22 14:25:00,78.84,78.89,78.83,78.85,11286.0,70.8589,70.9039,70.8499,70.8679,11286.0
2018-10-22 14:30:00,78.84,78.91,78.82,78.87,13289.0,70.8589,70.9218,70.841,70.8859,13289.0
2018-10-22 14:35:00,78.84,78.94,78.84,78.92,20549.0,70.8589,70.9488,70.8589,70.9308,20549.0
2018-10-22 14:40:00,78.94,78.94,78.84,78.87,48524.0,70.9488,70.9488,70.8589,70.8859,48524.0
2018-10-22 14:45:00,78.87,79.05,78.87,79.04,38477.0,70.8859,71.0477,70.8859,71.0387,38477.0
2018-10-22 14:50:00,79.05,79.06,78.96,79.05,21484.0,71.0477,71.0567,70.9668,71.0477,21484.0
2018-10-22 14:55:00,79.05,79.15,79.02,79.09,27804.0,71.0477,71.1376,71.0207,71.0836,27804.0
2018-10-22 15:00:00,79.09,79.29,79.06,79.27,39300.0,71.0836,71.2634,71.0567,71.2454,39300.0
2018-10-22 15:05:00,79.27,79.29,79.23,79.28,24524.0,71.2454,71.2634,71.2095,71.2544,24524.0
2018-10-22 15:10:00,79.29,79.36,79.27,79.33,23694.0,71.2634,71.3263,71.2454,71.2993,23694.0
2018-10-22 15:15:00,79.33,79.34,79.21,79.23,23784.0,71.2993,71.3083,71.1915,71.2095,23784.0
2018-10-22 15:20:00,79.22,79.25,79.21,79.22,29332.0,71.2005,71.2274,71.1915,71.2005,29332.0
2018-10-22 15:25:00,79.2,79.21,79.16,79.21,18623.0,71.1825,71.1915,71.1465,71.1915,18623.0
2018-10-22 15:30:00,79.22,79.23,79.18,79.23,21184.0,71.2005,71.2095,71.1645,71.2095,21184.0
2018-10-22 15:35:00,79.22,79.34,79.18,79.18,27294.0,71.2005,71.3083,71.1645,71.1645,27294.0
2018-10-22 15:40:00,79.16,79.19,79.1,79.17,41026.0,71.1465,71.1735,71.0926,71.1555,41026.0
2018-10-22 15:45:00,79.16,79.2,79.11,79.12,46843.0,71.1465,71.1825,71.1016,71.1106,46843.0
2018-10-22 15:50:00,79.11,79.14,79.06,79.07,63860.0,71.1016,71.1286,71.0567,71.0656,63860.0
2018-10-22 15:55:00,79.06,79.09,79.02,79.03,59001.0,71.0567,71.0836,71.0207,71.0297,59001.0
2018-10-23 09:30:00,78.05,78.19,77.91,78.07,198750.0,70.1489,70.2747,70.0231,70.1669,198750.0
2018-10-23 09:35:00,78.07,78.07,77.85,77.89,103583.0,70.1669,70.1669,69.9692,70.0051,103583.0
2018-10-23 09:40:00,77.89,78.01,77.81,77.9,62436.0,70.0051,70.113,69.9332,70.0141,62436.0
2018-10-23 09:45:00,77.89,78.12,77.87,78.12,209026.0,70.0051,70.2118,69.9871,70.2118,209026.0
2018-10-23 09:50:00,78.12,78.12,77.96,78.02,87507.0,70.2118,70.2118,70.068,70.1219,87507.0
2018-10-23 09:55:00,77.99,78.07,77.91,77.92,76336.0,70.095,70.1669,70.0231,70.0321,76336.0
2018-10-23 10:00:00,77.92,77.98,77.7,77.7,118070.0,70.0321,70.086,69.8343,69.8343,118070.0
2018-10-23 10:05:00,77.69,77.77,77.59,77.65,47709.0,69.8253,69.8972,69.7355,69.7894,47709.0
2018-10-23 10:10:00,77.65,77.69,77.39,77.41,278501.0,69.7894,69.8253,69.5557,69.5737,278501.0
2018-10-23 10:15:00,77.4,77.42,77.05,77.11,192365.0,69.5647,69.5827,69.2501,69.3041,192365.0
2018-10-23 10:20:00,77.11,77.23,77.03,77.13,67026.0,69.3041,69.4119,69.2322,69.322,67026.0
2018-10-23 10:25:00,77.12,77.28,77.11,77.2,56321.0,69.313,69.4569,69.3041,69.385,56321.0
2018-10-23 10:30:00,77.18,77.19,77.03,77.06,70441.0,69.367,69.376,69.2322,69.2591,70441.0
2018-10-23 10:35:00,77.06,77.25,76.98,77.24,86363.0,69.2591,69.4299,69.1872,69.4209,86363.0
2018-10-23 10:40:00,77.25,77.45,77.21,77.36,67742.0,69.4299,69.6096,69.3939,69.5288,67742.0
2018-10-23 10:45:00,77.35,77.5,77.32,77.48,86106.0,69.5198,69.6546,69.4928,69.6366,86106.0
2018-10-23 10:50:00,77.46,77.53,77.42,77.43,71284.0,69.6186,69.6815,69.5827,69.5917,71284.0
2018-10-23 10:55:00,77.44,77.54,77.37,77.46,158981.0,69.6007,69.6905,69.5377,69.6186,158981.0
2018-10-23 11:00:00,77.46,77.49,77.37,77.43,155187.0,69.6186,69.6456,69.5377,69.5917,155187.0
2018-10-23 11:05:00,77.42,77.64,77.4,77.55,269033.0,69.5827,69.7804,69.5647,69.6995,269033.0
2018-10-23 11:10:00,77.54,77.77,77.54,77.74,66090.0,69.6905,69.8972,69.6905,69.8703,66090.0
2018-10-23 11:15:00,77.75,77.8,77.71,77.8,41928.0,69.8793,69.9242,69.8433,69.9242,41928.0
2018-10-23 11:20:00,77.79,77.94,77.78,77.93,186863.0,69.9152,70.05,69.9062,70.0411,186863.0
2018-10-23 11:25:00,77.94,78.01,77.91,77.93,138881.0,70.05,70.113,70.0231,70.0411,138881.0
2018-10-23 11:30:00,77.93,78.02,77.89,77.89,46184.0,70.0411,70.1219,70.0051,70.0051,46184.0
2018-10-23 11:35:00,77.89,77.91,77.72,77.72,68641.0,70.0051,70.0231,69.8523,69.8523,68641.0
2018-10-23 11:40:00,77.72,77.75,77.61,77.61,34213.0,69.8523,69.8793,69.7534,69.7534,34213.0
2018-10-23 11:45:00,77.6,77.73,77.58,77.65,30748.0,69.7445,69.8613,69.7265,69.7894,30748.0
2018-10-23 11:50:00,77.64,77.69,77.57,77.67,41696.0,69.7804,69.8253,69.7175,69.8074,41696.0
2018-10-23 11:55:00,77.67,77.68,77.56,77.58,25096.0,69.8074,69.8164,69.7085,69.7265,25096.0
2018-10-23 12:00:00,77.57,77.63,77.57,77.61,33834.0,69.7175,69.7714,69.7175,69.7534,33834.0
2018-10-23 12:05:00,77.6,77.8,77.6,77.77,39543.0,69.7445,69.9242,69.7445,69.8972,39543.0
2018-10-23 12:10:00,77.77,77.89,77.73,77.89,121825.0,69.8972,70.0051,69.8613,70.0051,121825.0
2018-10-23 12:15:00,77.89,77.94,77.79,77.93,26116.0,70.0051,70.05,69.9152,70.0411,26116.0
2018-10-23 12:20:00,77.93,78.09,77.92,78.0,43655.0,70.0411,70.1849,70.0321,70.104,43655.0
2018-10-23 12:25:00,78.0,78.16,77.98,78.13,33325.0,70.104,70.2478,70.086,70.2208,33325.0
2018-10-23 12:30:00,78.12,78.28,78.11,78.26,71838.0,70.2118,70.3556,70.2028,70.3376,71838.0
2018-10-23 12:35:00,78.27,78.27,78.18,78.22,32357.0,70.3466,70.3466,70.2657,70.3017,32357.0
2018-10-23 12:40:00,78.21,78.31,78.18,78.27,68935.0,70.2927,70.3826,70.2657,70.3466,68935.0
2018-10-23 12:45:00,78.28,78.28,78.19,78.21,29725.0,70.3556,70.3556,70.2747,70.2927,29725.0
2018-10-23 12:50:00,78.21,78.24,78.07,78.08,37944.0,70.2927,70.3197,70.1669,70.1759,37944.0
2018-10-23 12:55:00,78.07,78.09,78.02,78.02,41731.0,70.1669,70.1849,70.1219,70.1219,41731.0
2018-10-23 13:00:00,78.01,78.24,78.01,78.17,57227.0,70.113,70.3197,70.113,70.2568,57227.0
2018-10-23 13:05:00,78.17,78.38,78.16,78.36,144514.0,70.2568,70.4455,70.2478,70.4275,144514.0
2018-10-23 13:10:00,78.35,78.41,78.29,78.31,38114.0,70.4185,70.4725,70.3646,70.3826,38114.0
2018-10-23 13:15:00,78.33,78.37,78.25,78.27,43119.0,70.4006,70.4365,70.3287,70.3466,43119.0
2018-10-23 13:20:00,78.27,78.4,78.23,78.36,55874.0,70.3466,70.4635,70.3107,70.4275,55874.0
2018-10-23 13:25:00,78.36,78.43,78.32,78.34,73655.0,70.4275,70.4904,70.3916,70.4095,73655.0
2018-10-23 13:30:00,78.34,78.43,78.34,78.39,52522.0,70.4095,70.4904,70.4095,70.4545,52522.0
2018-10-23 13:35:00,78.39,78.39,78.25,78.32,38214.0,70.4545,70.4545,70.3287,70.3916,38214.0
2018-10-23 13:40:00,78.32,78.38,78.18,78.19,39906.0,70.3916,70.4455,70.2657,70.2747,39906.0
2018-10-23 13:45:00,78.2,78.24,78.13,78.18,24548.0,70.2837,70.3197,70.2208,70.2657,24548.0
2018-10-23 13:50:00,78.16,78.3,78.1,78.11,43310.0,70.2478,70.3736,70.1938,70.2028,43310.0
2018-10-23 13:55:00,78.12,78.17,78.09,78.11,27622.0,70.2118,70.2568,70.1849,70.2028,27622.0
2018-10-23 14:00:00,78.11,78.21,78.09,78.15,43596.0,70.2028,70.2927,70.1849,70.2388,43596.0
2018-10-23 14:05:00,78.15,78.27,78.1,78.2,49577.0,70.2388,70.3466,70.1938,70.2837,49577.0
2018-10-23 14:10:00,78.21,78.33,78.19,78.27,40515.0,70.2927,70.4006,70.2747,70.3466,40515.0
2018-10-23 14:15:00,78.28,78.51,78.27,78.51,102450.0,70.3556,70.5623,70.3466,70.5623,102450.0
2018-10-23 14:20:00,78.52,78.64,78.43,78.61,84268.0,70.5713,70.6792,70.4904,70.6522,84268.0
2018-10-23 14:25:00,78.62,78.65,78.5,78.58,78983.0,70.6612,70.6882,70.5534,70.6253,78983.0
2018-10-23 14:30:00,78.58,78.73,78.55,78.65,50872.0,70.6253,70.7601,70.5983,70.6882,50872.0
2018-10-23 14:35:00,78.66,78.82,78.66,78.76,120092.0,70.6972,70.841,70.6972,70.787,120092.0
2018-10-23 14:40:00,78.74,78.83,78.69,78.77,40274.0,70.7691,70.8499,70.7241,70.796,40274.0
2018-10-23 14:45:00,78.78,78.82,78.69,78.82,30522.0,70.805,70.841,70.7241,70.841,30522.0
2018-10-23 14:50:00,78.82,78.9,78.79,78.82,60371.0,70.841,70.9129,70.814,70.841,60371.0
2018-10-23 14:55:00,78.81,78.88,78.78,78.84,31218.0,70.832,70.8949,70.805,70.8589,31218.0
2018-10-23 15:00:00,78.83,78.87,78.78,78.8,24465.0,70.8499,70.8859,70.805,70.823,24465.0
2018-10-23 15:05:00,78.82,78.89,78.77,78.77,39524.0,70.841,70.9039,70.796,70.796,39524.0
2018-10-23 15:10:00,78.77,78.82,78.74,78.77,50568.0,70.796,70.841,70.7691,70.796,50568.0
2018-10-23 15:15:00,78.76,78.83,78.71,78.75,35834.0,70.787,70.8499,70.7421,70.778,35834.0
2018-10-23 15:20:00,78.74,79.0,78.74,78.97,132497.0,70.7691,71.0027,70.7691,70.9758,132497.0
2018-10-23 15:25:00,78.95,79.01,78.82,78.83,74280.0,70.9578,71.0117,70.841,70.8499,74280.0
2018-10-23 15:30:00,78.83,78.84,78.74,78.83,85038.0,70.8499,70.8589,70.7691,70.8499,85038.0
2018-10-23 15:35:00,78.83,78.86,78.65,78.65,51599.0,70.8499,70.8769,70.6882,70.6882,51599.0
2018-10-23 15:40:00,78.66,78.7,78.49,78.53,55972.0,70.6972,70.7331,70.5444,70.5803,55972.0
2018-10-23 15:45:00,78.52,78.59,78.46,78.58,50465.0,70.5713,70.6342,70.5174,70.6253,50465.0
2018-10-23 15:50:00,78.57,78.6,78.47,78.51,90261.0,70.6163,70.6432,70.5264,70.5623,90261.0
2018-10-23 15:55:00,78.51,78.53,78.36,78.42,109171.0,70.5623,70.5803,70.4275,70.4814,109171.0
2018-10-24 09:30:00,78.42,78.45,78.26,78.27,115043.0,70.4814,70.5084,70.3376,70.3466,115043.0
2018-10-24 09:35:00,78.28,78.43,78.15,78.37,41547.0,70.3556,70.4904,70.2388,70.4365,41547.0
2018-10-24 09:40:00,78.38,78.48,78.33,78.41,21834.0,70.4455,70.5354,70.4006,70.4725,21834.0
2018-10-24 09:45:00,78.42,78.51,78.27,78.27,18552.0,70.4814,70.5623,70.3466,70.3466,18552.0
2018-10-24 09:50:00,78.26,78.33,78.21,78.33,22863.0,70.3376,70.4006,70.2927,70.4006,22863.0
2018-10-24 09:55:00,78.34,78.45,78.34,78.39,12231.0,70.4095,70.5084,70.4095,70.4545,12231.0
2018-10-24 10:00:00,78.38,78.38,78.14,78.15,47311.0,70.4455,70.4455,70.2298,70.2388,47311.0
2018-10-24 10:05:00,78.17,78.33,78.17,78.23,22457.0,70.2568,70.4006,70.2568,70.3107,22457.0
2018-10-24 10:10:00,78.24,78.32,78.18,78.19,19483.0,70.3197,70.3916,70.2657,70.2747,19483.0
2018-10-24 10:15:00,78.2,78.22,78.07,78.08,15453.0,70.2837,70.3017,70.1669,70.1759,15453.0
2018-10-24 10:20:00,78.05,78.1,78.01,78.02,29165.0,70.1489,70.1938,70.113,70.1219,29165.0
2018-10-24 10:25:00,78.05,78.11,77.97,78.0,22490.0,70.1489,70.2028,70.077,70.104,22490.0
2018-10-24 10:30:00,78.01,78.14,77.97,78.06,34033.0,70.113,70.2298,70.077,70.1579,34033.0
2018-10-24 10:35:00,78.12,78.21,77.98,78.0,32016.0,70.2118,70.2927,70.086,70.104,32016.0
2018-10-24 10:40:00,78.0,78.06,77.96,77.98,22268.0,70.104,70.1579,70.068,70.086,22268.0
2018-10-24 10:45:00,77.96,78.02,77.89,78.02,39246.0,70.068,70.1219,70.0051,70.1219,39246.0
2018-10-24 10:50:00,78.03,78.07,77.95,78.0,24752.0,70.1309,70.1669,70.059,70.104,24752.0
2018-10-24 10:55:00,78.0,78.03,77.87,77.88,29372.0,70.104,70.1309,69.9871,69.9961,29372.0
2018-10-24 11:00:00,77.87,77.92,77.7,77.73,60149.0,69.9871,70.0321,69.8343,69.8613,60149.0
2018-10-24 11:05:00,77.71,77.73,77.48,77.48,52958.0,69.8433,69.8613,69.6366,69.6366,52958.0
2018-10-24 11:10:00,77.5,77.65,77.5,77.56,28610.0,69.6546,69.7894,69.6546,69.7085,28610.0
2018-10-24 11:15:00,77.56,77.69,77.56,77.58,72792.0,69.7085,69.8253,69.7085,69.7265,72792.0
2018-10-24 11:20:00,77.58,77.71,77.53,77.57,56264.0,69.7265,69.8433,69.6815,69.7175,56264.0
2018-10-24 11:25:00,77.57,77.6,77.4,77.43,32017.0,69.7175,69.7445,69.5647,69.5917,32017.0
2018-10-24 11:30:00,77.42,77.48,77.39,77.48,17616.0,69.5827,69.6366,69.5557,69.6366,17616.0
2018-10-24 11:35:00,77.48,77.52,77.36,77.48,52843.0,69.6366,69.6726,69.5288,69.6366,52843.0
2018-10-24 11:40:00,77.49,77.5,77.43,77.44,11699.0,69.6456,69.6546,69.5917,69.6007,11699.0
2018-10-24 11:45:00,77.43,77.76,77.43,77.71,27041.0,69.5917,69.8883,69.5917,69.8433,27041.0
2018-10-24 11:50:00,77.69,77.87,77.64,77.86,24760.0,69.8253,69.9871,69.7804,69.9781,24760.0
2018-10-24 11:55:00,77.87,78.01,77.84,77.93,21326.0,69.9871,70.113,69.9602,70.0411,21326.0
2018-10-24 12:00:00,77.95,77.95,77.82,77.82,25067.0,70.059,70.059,69.9422,69.9422,25067.0
2018-10-24 12:05:00,77.83,77.91,77.77,77.83,33762.0,69.9512,70.0231,69.8972,69.9512,33762.0
2018-10-24 12:10:00,77.84,77.92,77.76,77.84,72344.0,69.9602,70.0321,69.8883,69.9602,72344.0
2018-10-24 12:15:00,77.83,77.9,77.67,77.68,18560.0,69.9512,70.0141,69.8074,69.8164,18560.0
2018-10-24 12:20:00,77.68,77.69,77.58,77.59,11189.0,69.8164,69.8253,69.7265,69.7355,11189.0
2018-10-24 12:25:00,77.62,77.65,77.57,77.62,28947.0,69.7624,69.7894,69.7175,69.7624,28947.0
2018-10-24 12:30:00,77.6,77.62,77.49,77.5,54107.0,69.7445,69.7624,69.6456,69.6546,54107.0
2018-10-24 12:35:00,77.49,77.52,77.34,77.36,18925.0,69.6456,69.6726,69.5108,69.5288,18925.0
2018-10-24 12:40:00,77.34,77.39,77.31,77.35,11868.0,69.5108,69.5557,69.4838,69.5198,11868.0
2018-10-24 12:45:00,77.34,77.34,77.23,77.23,56815.0,69.5108,69.5108,69.4119,69.4119,56815.0
2018-10-24 12:50:00,77.24,77.4,77.16,77.39,23332.0,69.4209,69.5647,69.349,69.5557,23332.0
2018-10-24 12:55:00,77.39,77.48,77.37,77.43,17666.0,69.5557,69.6366,69.5377,69.5917,17666.0
2018-10-24 13:00:00,77.4,77.4,77.24,77.26,18433.0,69.5647,69.5647,69.4209,69.4389,18433.0
2018-10-24 13:05:00,77.25,77.28,77.14,77.16,37993.0,69.4299,69.4569,69.331,69.349,37993.0
2018-10-24 13:10:00,77.16,77.19,77.08,77.08,14497.0,69.349,69.376,69.2771,69.2771,14497.0
2018-10-24 13:15:00,77.08,77.31,76.97,77.24,49377.0,69.2771,69.4838,69.1782,69.4209,49377.0
2018-10-24 13:20:00,77.23,77.25,77.14,77.15,43233.0,69.4119,69.4299,69.331,69.34,43233.0
2018-10-24 13:25:00,77.14,77.16,76.99,77.06,46656.0,69.331,69.349,69.1962,69.2591,46656.0
2018-10-24 13:30:00,77.06,77.15,76.91,77.09,31122.0,69.2591,69.34,69.1243,69.2861,31122.0
2018-10-24 13:35:00,77.09,77.1,76.93,76.93,11634.0,69.2861,69.2951,69.1423,69.1423,11634.0
2018-10-24 13:40:00,76.94,77.09,76.91,77.09,27281.0,69.1513,69.2861,69.1243,69.2861,27281.0
2018-10-24 13:45:00,77.1,77.21,76.95,77.18,40706.0,69.2951,69.3939,69.1603,69.367,40706.0
2018-10-24 13:50:00,77.17,77.28,77.07,77.22,23129.0,69.358,69.4569,69.2681,69.4029,23129.0
2018-10-24 13:55:00,77.22,77.22,76.98,77.04,24540.0,69.4029,69.4029,69.1872,69.2411,24540.0
2018-10-24 14:00:00,77.01,77.01,76.86,76.88,79791.0,69.2142,69.2142,69.0794,69.0973,79791.0
2018-10-24 14:05:00,76.86,76.86,76.65,76.66,47322.0,69.0794,69.0794,68.8906,68.8996,47322.0
2018-10-24 14:10:00,76.68,76.79,76.68,76.73,58498.0,68.9176,69.0165,68.9176,68.9625,58498.0
2018-10-24 14:15:00,76.72,76.9,76.64,76.88,49574.0,68.9535,69.1153,68.8816,69.0973,49574.0
2018-10-24 14:20:00,76.88,76.98,76.81,76.94,47963.0,69.0973,69.1872,69.0344,69.1513,47963.0
2018-10-24 14:25:00,76.95,77.06,76.87,77.05,38212.0,69.1603,69.2591,69.0884,69.2501,38212.0
2018-10-24 14:30:00,77.07,77.17,76.96,77.17,45137.0,69.2681,69.358,69.1692,69.358,45137.0
2018-10-24 14:35:00,77.15,77.16,77.03,77.04,20876.0,69.34,69.349,69.2322,69.2411,20876.0
2018-10-24 14:40:00,77.05,77.06,76.92,76.93,26880.0,69.2501,69.2591,69.1333,69.1423,26880.0
2018-10-24 14:45:00,76.93,76.93,76.78,76.8,26028.0,69.1423,69.1423,69.0075,69.0254,26028.0
2018-10-24 14:50:00,76.81,76.84,76.69,76.69,36520.0,69.0344,69.0614,68.9266,68.9266,36520.0
2018-10-24 14:55:00,76.7,76.78,76.67,76.68,68260.0,68.9356,69.0075,68.9086,68.9176,68260.0
2018-10-24 15:00:00,76.68,76.68,76.46,76.46,83622.0,68.9176,68.9176,68.7199,68.7199,83622.0
2018-10-24 15:05:00,76.47,76.51,76.42,76.44,53528.0,68.7288,68.7648,68.6839,68.7019,53528.0
2018-10-24 15:10:00,76.45,76.6,76.43,76.58,82331.0,68.7109,68.8457,68.6929,68.8277,82331.0
2018-10-24 15:15:00,76.57,76.63,76.45,76.47,79713.0,68.8187,68.8727,68.7109,68.7288,79713.0
2018-10-24 15:20:00,76.47,76.48,76.33,76.38,104388.0,68.7288,68.7378,68.603,68.648,104388.0
2018-10-24 15:25:00,76.38,76.44,76.15,76.16,111090.0,68.648,68.7019,68.4412,68.4502,111090.0
2018-10-24 15:30:00,76.16,76.21,76.09,76.09,90933.0,68.4502,68.4952,68.3873,68.3873,90933.0
2018-10-24 15:35:00,76.09,76.28,76.09,76.23,125036.0,68.3873,68.5581,68.3873,68.5131,125036.0
2018-10-24 15:40:00,76.23,76.29,76.13,76.17,65188.0,68.5131,68.5671,68.4233,68.4592,65188.0
2018-10-24 15:45:00,76.15,76.17,76.04,76.06,113578.0,68.4412,68.4592,68.3424,68.3604,113578.0
2018-10-24 15:50:00,76.05,76.07,75.93,75.95,101267.0,68.3514,68.3693,68.2435,68.2615,101267.0
2018-10-24 15:55:00,75.92,75.92,75.58,75.66,145245.0,68.2345,68.2345,67.9289,68.0008,145245.0
2018-10-25 09:30:00,75.98,76.21,75.92,76.09,139258.0,68.2885,68.4952,68.2345,68.3873,139258.0
2018-10-25 09:35:00,76.08,76.35,76.06,76.35,110701.0,68.3783,68.621,68.3604,68.621,110701.0
2018-10-25 09:40:00,76.36,76.45,76.19,76.45,117309.0,68.63,68.7109,68.4772,68.7109,117309.0
2018-10-25 09:45:00,76.44,76.66,76.31,76.66,43157.0,68.7019,68.8996,68.585,68.8996,43157.0
2018-10-25 09:50:00,76.65,76.8,76.63,76.72,89260.0,68.8906,69.0254,68.8727,68.9535,89260.0
2018-10-25 09:55:00,76.7,76.81,76.66,76.72,38663.0,68.9356,69.0344,68.8996,68.9535,38663.0
2018-10-25 10:00:00,76.71,76.99,76.68,76.97,29334.0,68.9446,69.1962,68.9176,69.1782,29334.0
2018-10-25 10:05:00,76.96,76.97,76.75,76.76,51363.0,69.1692,69.1782,68.9805,68.9895,51363.0
2018-10-25 10:10:00,76.76,76.76,76.57,76.66,30002.0,68.9895,68.9895,68.8187,68.8996,30002.0
2018-10-25 10:15:00,76.67,76.76,76.51,76.55,41446.0,68.9086,68.9895,68.7648,68.8008,41446.0
2018-10-25 10:20:00,76.54,76.69,76.54,76.61,90206.0,68.7918,68.9266,68.7918,68.8547,90206.0
2018-10-25 10:25:00,76.64,76.83,76.64,76.83,41924.0,68.8816,69.0524,68.8816,69.0524,41924.0
2018-10-25 10:30:00,76.84,77.02,76.79,76.95,54378.0,69.0614,69.2232,69.0165,69.1603,54378.0
2018-10-25 10:35:00,76.97,77.03,76.96,76.97,32991.0,69.1782,69.2322,69.1692,69.1782,32991.0
2018-10-25 10:40:00,76.96,77.22,76.96,77.2,30752.0,69.1692,69.4029,69.1692,69.385,30752.0
2018-10-25 10:45:00,77.21,77.31,77.14,77.19,53600.0,69.3939,69.4838,69.331,69.376,53600.0
2018-10-25 10:50:00,77.18,77.3,77.17,77.28,31991.0,69.367,69.4748,69.358,69.4569,31991.0
2018-10-25 10:55:00,77.28,77.32,77.09,77.09,35095.0,69.4569,69.4928,69.2861,69.2861,35095.0
2018-10-25 11:00:00,77.09,77.23,77.07,77.11,26321.0,69.2861,69.4119,69.2681,69.3041,26321.0
2018-10-25 11:05:00,77.12,77.13,77.02,77.1,32886.0,69.313,69.322,69.2232,69.2951,32886.0
2018-10-25 11:10:00,77.08,77.11,76.99,77.1,39720.0,69.2771,69.3041,69.1962,69.2951,39720.0
2018-10-25 11:15:00,77.1,77.17,76.97,77.16,30421.0,69.2951,69.358,69.1782,69.349,30421.0
2018-10-25 11:20:00,77.18,77.37,77.17,77.32,41974.0,69.367,69.5377,69.358,69.4928,41974.0
2018-10-25 11:25:00,77.33,77.46,77.32,77.44,25583.0,69.5018,69.6186,69.4928,69.6007,25583.0
2018-10-25 11:30:00,77.45,77.53,77.38,77.39,33744.0,69.6096,69.6815,69.5467,69.5557,33744.0
2018-10-25 11:35:00,77.39,77.43,77.35,77.37,15971.0,69.5557,69.5917,69.5198,69.5377,15971.0
2018-10-25 11:40:00,77.36,77.36,77.18,77.26,32338.0,69.5288,69.5288,69.367,69.4389,32338.0
2018-10-25 11:45:00,77.25,77.32,77.2,77.32,13302.0,69.4299,69.4928,69.385,69.4928,13302.0
2018-10-25 11:50:00,77.32,77.38,77.26,77.31,24920.0,69.4928,69.5467,69.4389,69.4838,24920.0
2018-10-25 11:55:00,77.35,77.36,77.2,77.22,77943.0,69.5198,69.5288,69.385,69.4029,77943.0
2018-10-25 12:00:00,77.23,77.24,77.18,77.23,19889.0,69.4119,69.4209,69.367,69.4119,19889.0
2018-10-25 12:05:00,77.26,77.33,77.26,77.3,23547.0,69.4389,69.5018,69.4389,69.4748,23547.0
2018-10-25 12:10:00,77.3,77.32,77.08,77.1,28288.0,69.4748,69.4928,69.2771,69.2951,28288.0
2018-10-25 12:15:00,77.08,77.08,76.97,77.02,16404.0,69.2771,69.2771,69.1782,69.2232,16404.0
2018-10-25 12:20:00,77.01,77.07,76.97,77.03,26627.0,69.2142,69.2681,69.1782,69.2322,26627.0
2018-10-25 12:25:00,77.03,77.11,76.98,77.0,34393.0,69.2322,69.3041,69.1872,69.2052,34393.0
2018-10-25 12:30:00,77.0,77.1,76.95,77.02,24804.0,69.2052,69.2951,69.1603,69.2232,24804.0
2018-10-25 12:35:00,77.02,77.14,77.01,77.14,14436.0,69.2232,69.331,69.2142,69.331,14436.0
2018-10-25 12:40:00,77.14,77.17,77.0,77.11,30147.0,69.331,69.358,69.2052,69.3041,30147.0
2018-10-25 12:45:00,77.11,77.2,77.07,77.16,130319.0,69.3041,69.385,69.2681,69.349,130319.0
2018-10-25 12:50:00,77.17,77.2,77.12,77.18,26504.0,69.358,69.385,69.313,69.367,26504.0
2018-10-25 12:55:00,77.19,77.19,77.1,77.16,18685.0,69.376,69.376,69.2951,69.349,18685.0
2018-10-25 13:00:00,77.19,77.23,77.07,77.08,22788.0,69.376,69.4119,69.2681,69.2771,22788.0
2018-10-25 13:05:00,77.08,77.1,76.95,76.95,20877.0,69.2771,69.2951,69.1603,69.1603,20877.0
2018-10-25 13:10:00,76.97,77.01,76.94,77.01,24793.0,69.1782,69.2142,69.1513,69.2142,24793.0
2018-10-25 13:15:00,77.01,77.03,76.98,77.01,20243.0,69.2142,69.2322,69.1872,69.2142,20243.0
2018-10-25 13:20:00,77.01,77.15,77.0,77.12,22154.0,69.2142,69.34,69.2052,69.313,22154.0
2018-10-25 13:25:00,77.14,77.23,77.14,77.19,30135.0,69.331,69.4119,69.331,69.376,30135.0
2018-10-25 13:30:00,77.18,77.25,77.13,77.19,22877.0,69.367,69.4299,69.322,69.376,22877.0
2018-10-25 13:35:00,77.22,77.35,77.21,77.31,50002.0,69.4029,69.5198,69.3939,69.4838,50002.0
2018-10-25 13:40:00,77.31,77.36,77.29,77.31,27657.0,69.4838,69.5288,69.4658,69.4838,27657.0
2018-10-25 13:45:00,77.32,77.32,77.25,77.29,22640.0,69.4928,69.4928,69.4299,69.4658,22640.0
2018-10-25 13:50:00,77.29,77.29,77.18,77.19,15517.0,69.4658,69.4658,69.367,69.376,15517.0
2018-10-25 13:55:00,77.16,77.21,77.15,77.21,22461.0,69.349,69.3939,69.34,69.3939,22461.0
2018-10-25 14:00:00,77.22,77.22,77.14,77.15,13601.0,69.4029,69.4029,69.331,69.34,13601.0
2018-10-25 14:05:00,77.18,77.31,77.18,77.29,27579.0,69.367,69.4838,69.367,69.4658,27579.0
2018-10-25 14:10:00,77.29,77.32,77.23,77.29,35130.0,69.4658,69.4928,69.4119,69.4658,35130.0
2018-10-25 14:15:00,77.3,77.32,77.24,77.28,20385.0,69.4748,69.4928,69.4209,69.4569,20385.0
2018-10-25 14:20:00,77.28,77.37,77.28,77.34,30881.0,69.4569,69.5377,69.4569,69.5108,30881.0
2018-10-25 14:25:00,77.33,77.44,77.31,77.4,34440.0,69.5018,69.6007,69.4838,69.5647,34440.0
2018-10-25 14:30:00,77.39,77.5,77.38,77.5,31234.0,69.5557,69.6546,69.5467,69.6546,31234.0
2018-10-25 14:35:00,77.49,77.55,77.48,77.53,118203.0,69.6456,69.6995,69.6366,69.6815,118203.0
2018-10-25 14:40:00,77.54,77.63,77.49,77.61,97570.0,69.6905,69.7714,69.6456,69.7534,97570.0
2018-10-25 14:45:00,77.59,77.7,77.59,77.65,40057.0,69.7355,69.8343,69.7355,69.7894,40057.0
2018-10-25 14:50:00,77.65,77.66,77.58,77.59,20603.0,69.7894,69.7984,69.7265,69.7355,20603.0
2018-10-25 14:55:00,77.6,77.66,77.58,77.59,36530.0,69.7445,69.7984,69.7265,69.7355,36530.0
2018-10-25 15:00:00,77.59,77.66,77.56,77.56,34360.0,69.7355,69.7984,69.7085,69.7085,34360.0
2018-10-25 15:05:00,77.56,77.6,77.5,77.51,21821.0,69.7085,69.7445,69.6546,69.6636,21821.0
2018-10-25 15:10:00,77.5,77.57,77.48,77.54,41009.0,69.6546,69.7175,69.6366,69.6905,41009.0
2018-10-25 15:15:00,77.55,77.61,77.54,77.57,27181.0,69.6995,69.7534,69.6905,69.7175,27181.0
2018-10-25 15:20:00,77.57,77.6,77.51,77.59,30987.0,69.7175,69.7445,69.6636,69.7355,30987.0
2018-10-25 15:25:00,77.58,77.62,77.5,77.62,26571.0,69.7265,69.7624,69.6546,69.7624,26571.0
2018-10-25 15:30:00,77.64,77.67,77.45,77.47,64911.0,69.7804,69.8074,69.6096,69.6276,64911.0
2018-10-25 15:35:00,77.47,77.56,77.45,77.48,34120.0,69.6276,69.7085,69.6096,69.6366,34120.0
2018-10-25 15:40:00,77.48,77.53,77.34,77.4,43684.0,69.6366,69.6815,69.5108,69.5647,43684.0
2018-10-25 15:45:00,77.41,77.42,77.29,77.33,55610.0,69.5737,69.5827,69.4658,69.5018,55610.0
2018-10-25 15:50:00,77.33,77.33,77.19,77.28,95303.0,69.5018,69.5018,69.376,69.4569,95303.0
2018-10-25 15:55:00,77.28,77.32,77.21,77.3,174581.0,69.4569,69.4928,69.3939,69.4748,174581.0
2018-10-26 09:30:00,76.52,76.67,76.31,76.37,152873.0,68.7738,68.9086,68.585,68.639,152873.0
2018-10-26 09:35:00,76.38,76.5,76.29,76.39,105498.0,68.648,68.7558,68.5671,68.6569,105498.0
2018-10-26 09:40:00,76.38,76.48,76.27,76.3,75896.0,68.648,68.7378,68.5491,68.5761,75896.0
2018-10-26 09:45:00,76.3,76.43,76.18,76.4,45387.0,68.5761,68.6929,68.4682,68.6659,45387.0
2018-10-26 09:50:00,76.4,76.4,76.25,76.28,34805.0,68.6659,68.6659,68.5311,68.5581,34805.0
2018-10-26 09:55:00,76.29,76.44,76.21,76.25,51920.0,68.5671,68.7019,68.4952,68.5311,51920.0
2018-10-26 10:00:00,76.21,76.22,75.99,76.02,65756.0,68.4952,68.5042,68.2974,68.3244,65756.0
2018-10-26 10:05:00,76.02,76.02,75.76,75.87,76154.0,68.3244,68.3244,68.0907,68.1896,76154.0
2018-10-26 10:10:00,75.89,76.01,75.85,75.87,82686.0,68.2076,68.3154,68.1716,68.1896,82686.0
2018-10-26 10:15:00,75.88,75.99,75.83,75.96,67824.0,68.1986,68.2974,68.1536,68.2705,67824.0
2018-10-26 10:20:00,75.96,76.05,75.83,75.99,72016.0,68.2705,68.3514,68.1536,68.2974,72016.0
2018-10-26 10:25:00,76.02,76.09,75.86,75.87,78344.0,68.3244,68.3873,68.1806,68.1896,78344.0
2018-10-26 10:30:00,75.83,75.91,75.68,75.76,42985.0,68.1536,68.2255,68.0188,68.0907,42985.0
2018-10-26 10:35:00,75.76,75.77,75.57,75.65,30983.0,68.0907,68.0997,67.92,67.9919,30983.0
2018-10-26 10:40:00,75.63,75.73,75.54,75.56,58265.0,67.9739,68.0638,67.893,67.911,58265.0
2018-10-26 10:45:00,75.55,75.61,75.45,75.55,78608.0,67.902,67.9559,67.8121,67.902,78608.0
2018-10-26 10:50:00,75.55,75.63,75.48,75.49,78988.0,67.902,67.9739,67.8391,67.8481,78988.0
2018-10-26 10:55:00,75.51,75.55,75.17,75.19,68342.0,67.866,67.902,67.5605,67.5784,68342.0
2018-10-26 11:00:00,75.18,75.34,75.12,75.29,146274.0,67.5694,67.7132,67.5155,67.6683,146274.0
2018-10-26 11:05:00,75.28,75.51,75.18,75.4,53840.0,67.6593,67.866,67.5694,67.7672,53840.0
2018-10-26 11:10:00,75.39,75.58,75.35,75.57,77089.0,67.7582,67.9289,67.7222,67.92,77089.0
2018-10-26 11:15:00,75.56,75.81,75.54,75.72,63541.0,67.911,68.1357,67.893,68.0548,63541.0
2018-10-26 11:20:00,75.73,75.93,75.69,75.9,53196.0,68.0638,68.2435,68.0278,68.2166,53196.0
2018-10-26 11:25:00,75.91,76.14,75.88,76.07,61683.0,68.2255,68.4323,68.1986,68.3693,61683.0
2018-10-26 11:30:00,76.08,76.41,76.08,76.4,74756.0,68.3783,68.6749,68.3783,68.6659,74756.0
2018-10-26 11:35:00,76.41,76.46,76.19,76.24,464928.0,68.6749,68.7199,68.4772,68.5221,464928.0
2018-10-26 11:40:00,76.22,76.31,76.08,76.08,38498.0,68.5042,68.585,68.3783,68.3783,38498.0
2018-10-26 11:45:00,76.07,76.18,76.02,76.06,27107.0,68.3693,68.4682,68.3244,68.3604,27107.0
2018-10-26 11:50:00,76.07,76.28,76.05,76.16,41958.0,68.3693,68.5581,68.3514,68.4502,41958.0
2018-10-26 11:55:00,76.17,76.29,76.16,76.16,41161.0,68.4592,68.5671,68.4502,68.4502,41161.0
2018-10-26 12:00:00,76.14,76.38,76.13,76.38,53650.0,68.4323,68.648,68.4233,68.648,53650.0
2018-10-26 12:05:00,76.38,76.53,76.38,76.5,47462.0,68.648,68.7828,68.648,68.7558,47462.0
2018-10-26 12:10:00,76.51,76.51,76.38,76.46,43645.0,68.7648,68.7648,68.648,68.7199,43645.0
2018-10-26 12:15:00,76.45,76.57,76.36,76.52,31954.0,68.7109,68.8187,68.63,68.7738,31954.0
2018-10-26 12:20:00,76.51,76.66,76.51,76.6,89759.0,68.7648,68.8996,68.7648,68.8457,89759.0
2018-10-26 12:25:00,76.57,76.69,76.56,76.68,32085.0,68.8187,68.9266,68.8097,68.9176,32085.0
2018-10-26 12:30:00,76.68,76.78,76.62,76.75,42441.0,68.9176,69.0075,68.8637,68.9805,42441.0
2018-10-26 12:35:00,76.74,76.83,76.7,76.83,24426.0,68.9715,69.0524,68.9356,69.0524,24426.0
2018-10-26 12:40:00,76.83,77.08,76.78,77.07,60108.0,69.0524,69.2771,69.0075,69.2681,60108.0
2018-10-26 12:45:00,77.07,77.24,77.06,77.23,26499.0,69.2681,69.4209,69.2591,69.4119,26499.0
2018-10-26 12:50:00,77.21,77.23,77.09,77.2,52590.0,69.3939,69.4119,69.2861,69.385,52590.0
2018-10-26 12:55:00,77.21,77.21,77.04,77.09,37889.0,69.3939,69.3939,69.2411,69.2861,37889.0
2018-10-26 13:00:00,77.09,77.38,77.09,77.38,72979.0,69.2861,69.5467,69.2861,69.5467,72979.0
2018-10-26 13:05:00,77.38,77.52,77.35,77.43,66502.0,69.5467,69.6726,69.5198,69.5917,66502.0
2018-10-26 13:10:00,77.43,77.55,77.38,77.53,69697.0,69.5917,69.6995,69.5467,69.6815,69697.0
2018-10-26 13:15:00,77.53,77.59,77.45,77.54,78489.0,69.6815,69.7355,69.6096,69.6905,78489.0
2018-10-26 13:20:00,77.51,77.54,77.34,77.37,346226.0,69.6636,69.6905,69.5108,69.5377,346226.0
2018-10-26 13:25:00,77.37,77.4,77.18,77.18,97680.0,69.5377,69.5647,69.367,69.367,97680.0
2018-10-26 13:30:00,77.17,77.17,76.87,76.9,160057.0,69.358,69.358,69.0884,69.1153,160057.0
2018-10-26 13:35:00,76.89,76.98,76.71,76.77,47929.0,69.1063,69.1872,68.9446,68.9985,47929.0
2018-10-26 13:40:00,76.77,77.03,76.76,77.0,42475.0,68.9985,69.2322,68.9895,69.2052,42475.0
2018-10-26 13:45:00,76.99,77.11,76.9,77.01,57983.0,69.1962,69.3041,69.1153,69.2142,57983.0
2018-10-26 13:50:00,77.01,77.14,76.99,77.12,21996.0,69.2142,69.331,69.1962,69.313,21996.0
2018-10-26 13:55:00,77.14,77.27,77.14,77.2,34857.0,69.331,69.4479,69.331,69.385,34857.0
2018-10-26 14:00:00,77.2,77.28,76.95,77.02,34769.0,69.385,69.4569,69.1603,69.2232,34769.0
2018-10-26 14:05:00,76.99,77.05,76.91,76.98,42611.0,69.1962,69.2501,69.1243,69.1872,42611.0
2018-10-26 14:10:00,76.98,77.1,76.87,76.89,203160.0,69.1872,69.2951,69.0884,69.1063,203160.0
2018-10-26 14:15:00,76.9,76.93,76.81,76.84,48441.0,69.1153,69.1423,69.0344,69.0614,48441.0
2018-10-26 14:20:00,76.88,76.95,76.8,76.91,46073.0,69.0973,69.1603,69.0254,69.1243,46073.0
2018-10-26 14:25:00,76.92,77.04,76.89,76.91,35263.0,69.1333,69.2411,69.1063,69.1243,35263.0
2018-10-26 14:30:00,76.9,76.99,76.84,76.9,43091.0,69.1153,69.1962,69.0614,69.1153,43091.0
2018-10-26 14:35:00,76.9,77.14,76.89,77.04,72728.0,69.1153,69.331,69.1063,69.2411,72728.0
2018-10-26 14:40:00,77.06,77.1,76.96,76.98,63882.0,69.2591,69.2951,69.1692,69.1872,63882.0
2018-10-26 14:45:00,76.99,77.01,76.76,76.78,57173.0,69.1962,69.2142,68.9895,69.0075,57173.0
2018-10-26 14:50:00,76.78,76.82,76.68,76.7,47635.0,69.0075,69.0434,68.9176,68.9356,47635.0
2018-10-26 14:55:00,76.69,76.69,76.45,76.48,49342.0,68.9266,68.9266,68.7109,68.7378,49342.0
2018-10-26 15:00:00,76.48,76.48,76.28,76.43,58720.0,68.7378,68.7378,68.5581,68.6929,58720.0
2018-10-26 15:05:00,76.42,76.5,76.36,76.45,67706.0,68.6839,68.7558,68.63,68.7109,67706.0
2018-10-26 15:10:00,76.46,76.5,76.24,76.3,45830.0,68.7199,68.7558,68.5221,68.5761,45830.0
2018-10-26 15:15:00,76.31,76.63,76.31,76.6,32288.0,68.585,68.8727,68.585,68.8457,32288.0
2018-10-26 15:20:00,76.61,76.84,76.6,76.7,66496.0,68.8547,69.0614,68.8457,68.9356,66496.0
2018-10-26 15:25:00,76.69,76.74,76.57,76.64,78103.0,68.9266,68.9715,68.8187,68.8816,78103.0
2018-10-26 15:30:00,76.6,76.6,76.38,76.41,124813.0,68.8457,68.8457,68.648,68.6749,124813.0
2018-10-26 15:35:00,76.41,76.7,76.37,76.62,78001.0,68.6749,68.9356,68.639,68.8637,78001.0
2018-10-26 15:40:00,76.61,76.63,76.4,76.41,82817.0,68.8547,68.8727,68.6659,68.6749,82817.0
2018-10-26 15:45:00,76.45,76.81,76.45,76.75,108175.0,68.7109,69.0344,68.7109,68.9805,108175.0
2018-10-26 15:50:00,76.76,76.92,76.76,76.79,198835.0,68.9895,69.1333,68.9895,69.0165,198835.0
2018-10-26 15:55:00,76.77,76.77,76.53,76.57,161515.0,68.9985,68.9985,68.7828,68.8187,161515.0
2018-10-29 09:30:00,77.46,77.71,77.31,77.67,122361.0,69.6186,69.8433,69.4838,69.8074,122361.0
2018-10-29 09:35:00,77.65,77.73,77.53,77.58,61280.0,69.7894,69.8613,69.6815,69.7265,61280.0
2018-10-29 09:40:00,77.58,77.72,77.5,77.62,44703.0,69.7265,69.8523,69.6546,69.7624,44703.0
2018-10-29 09:45:00,77.61,77.69,77.52,77.58,44148.0,69.7534,69.8253,69.6726,69.7265,44148.0
2018-10-29 09:50:00,77.58,77.6,77.43,77.57,28589.0,69.7265,69.7445,69.5917,69.7175,28589.0
2018-10-29 09:55:00,77.56,77.71,77.5,77.71,32238.0,69.7085,69.8433,69.6546,69.8433,32238.0
2018-10-29 10:00:00,77.71,78.09,77.71,78.07,49363.0,69.8433,70.1849,69.8433,70.1669,49363.0
2018-10-29 10:05:00,78.07,78.16,78.02,78.16,65603.0,70.1669,70.2478,70.1219,70.2478,65603.0
2018-10-29 10:10:00,78.15,78.23,78.11,78.11,25904.0,70.2388,70.3107,70.2028,70.2028,25904.0
2018-10-29 10:15:00,78.13,78.16,78.07,78.1,53023.0,70.2208,70.2478,70.1669,70.1938,53023.0
2018-10-29 10:20:00,78.08,78.12,78.04,78.05,27796.0,70.1759,70.2118,70.1399,70.1489,27796.0
2018-10-29 10:25:00,78.08,78.24,78.04,78.19,40506.0,70.1759,70.3197,70.1399,70.2747,40506.0
2018-10-29 10:30:00,78.19,78.29,78.18,78.24,25815.0,70.2747,70.3646,70.2657,70.3197,25815.0
2018-10-29 10:35:00,78.2,78.2,78.01,78.06,31618.0,70.2837,70.2837,70.113,70.1579,31618.0
2018-10-29 10:40:00,78.06,78.14,78.01,78.13,99234.0,70.1579,70.2298,70.113,70.2208,99234.0
2018-10-29 10:45:00,78.12,78.17,77.95,77.99,67724.0,70.2118,70.2568,70.059,70.095,67724.0
2018-10-29 10:50:00,77.98,78.15,77.98,78.15,99492.0,70.086,70.2388,70.086,70.2388,99492.0
2018-10-29 10:55:00,78.14,78.14,77.99,78.01,35352.0,70.2298,70.2298,70.095,70.113,35352.0
2018-10-29 11:00:00,78.03,78.21,78.03,78.09,18557.0,70.1309,70.2927,70.1309,70.1849,18557.0
2018-10-29 11:05:00,78.07,78.18,78.05,78.05,13622.0,70.1669,70.2657,70.1489,70.1489,13622.0
2018-10-29 11:10:00,78.04,78.1,77.9,77.92,33709.0,70.1399,70.1938,70.0141,70.0321,33709.0
2018-10-29 11:15:00,77.9,77.93,77.72,77.76,57693.0,70.0141,70.0411,69.8523,69.8883,57693.0
2018-10-29 11:20:00,77.75,77.85,77.73,77.78,54614.0,69.8793,69.9692,69.8613,69.9062,54614.0
2018-10-29 11:25:00,77.78,77.93,77.76,77.93,18616.0,69.9062,70.0411,69.8883,70.0411,18616.0
2018-10-29 11:30:00,77.92,77.92,77.83,77.87,37789.0,70.0321,70.0321,69.9512,69.9871,37789.0
2018-10-29 11:35:00,77.86,77.91,77.73,77.81,34833.0,69.9781,70.0231,69.8613,69.9332,34833.0
2018-10-29 11:40:00,77.8,78.0,77.76,78.0,13993.0,69.9242,70.104,69.8883,70.104,13993.0
2018-10-29 11:45:00,78.01,78.01,77.94,77.95,16769.0,70.113,70.113,70.05,70.059,16769.0
2018-10-29 11:50:00,77.97,78.0,77.74,77.74,29377.0,70.077,70.104,69.8703,69.8703,29377.0
2018-10-29 11:55:00,77.73,77.76,77.53,77.54,63341.0,69.8613,69.8883,69.6815,69.6905,63341.0
2018-10-29 12:00:00,77.51,77.57,77.41,77.46,438175.0,69.6636,69.7175,69.5737,69.6186,438175.0
2018-10-29 12:05:00,77.44,77.45,77.28,77.28,32489.0,69.6007,69.6096,69.4569,69.4569,32489.0
2018-10-29 12:10:00,77.29,77.3,77.23,77.27,36831.0,69.4658,69.4748,69.4119,69.4479,36831.0
2018-10-29 12:15:00,77.24,77.39,77.22,77.23,41547.0,69.4209,69.5557,69.4029,69.4119,41547.0
2018-10-29 12:20:00,77.23,77.26,77.04,77.13,31930.0,69.4119,69.4389,69.2411,69.322,31930.0
2018-10-29 12:25:00,77.11,77.2,77.07,77.16,27727.0,69.3041,69.385,69.2681,69.349,27727.0
2018-10-29 12:30:00,77.11,77.23,77.06,77.2,26189.0,69.3041,69.4119,69.2591,69.385,26189.0
2018-10-29 12:35:00,77.2,77.33,77.2,77.22,21032.0,69.385,69.5018,69.385,69.4029,21032.0
2018-10-29 12:40:00,77.24,77.44,77.23,77.41,19902.0,69.4209,69.6007,69.4119,69.5737,19902.0
2018-10-29 12:45:00,77.41,77.47,77.29,77.3,24929.0,69.5737,69.6276,69.4658,69.4748,24929.0
2018-10-29 12:50:00,77.31,77.36,77.27,77.29,19692.0,69.4838,69.5288,69.4479,69.4658,19692.0
2018-10-29 12:55:00,77.24,77.29,77.16,77.24,32514.0,69.4209,69.4658,69.349,69.4209,32514.0
2018-10-29 13:00:00,77.24,77.46,77.24,77.44,35798.0,69.4209,69.6186,69.4209,69.6007,35798.0
2018-10-29 13:05:00,77.42,77.54,77.38,77.54,20272.0,69.5827,69.6905,69.5467,69.6905,20272.0
2018-10-29 13:10:00,77.55,77.6,77.46,77.59,15745.0,69.6995,69.7445,69.6186,69.7355,15745.0
2018-10-29 13:15:00,77.57,77.64,77.5,77.62,22713.0,69.7175,69.7804,69.6546,69.7624,22713.0
2018-10-29 13:20:00,77.62,77.69,77.58,77.63,19505.0,69.7624,69.8253,69.7265,69.7714,19505.0
2018-10-29 13:25:00,77.63,77.64,77.53,77.57,22968.0,69.7714,69.7804,69.6815,69.7175,22968.0
2018-10-29 13:30:00,77.56,77.8,77.54,77.8,99543.0,69.7085,69.9242,69.6905,69.9242,99543.0
2018-10-29 13:35:00,77.79,77.83,77.59,77.64,322786.0,69.9152,69.9512,69.7355,69.7804,322786.0
2018-10-29 13:40:00,77.65,77.67,77.52,77.66,70675.0,69.7894,69.8074,69.6726,69.7984,70675.0
2018-10-29 13:45:00,77.65,77.7,77.51,77.62,42191.0,69.7894,69.8343,69.6636,69.7624,42191.0
2018-10-29 13:50:00,77.61,77.8,77.6,77.7,32842.0,69.7534,69.9242,69.7445,69.8343,32842.0
2018-10-29 13:55:00,77.67,77.72,77.54,77.54,382514.0,69.8074,69.8523,69.6905,69.6905,382514.0
2018-10-29 14:00:00,77.52,77.54,77.37,77.48,129146.0,69.6726,69.6905,69.5377,69.6366,129146.0
2018-10-29 14:05:00,77.46,77.52,77.37,77.44,235495.0,69.6186,69.6726,69.5377,69.6007,235495.0
2018-10-29 14:10:00,77.44,77.44,77.2,77.25,142986.0,69.6007,69.6007,69.385,69.4299,142986.0
2018-10-29 14:15:00,77.25,77.25,77.04,77.11,66022.0,69.4299,69.4299,69.2411,69.3041,66022.0
2018-10-29 14:20:00,77.1,77.15,77.02,77.06,58309.0,69.2951,69.34,69.2232,69.2591,58309.0
2018-10-29 14:25:00,77.05,77.13,76.99,77.02,29192.0,69.2501,69.322,69.1962,69.2232,29192.0
2018-10-29 14:30:00,77.0,77.01,76.79,76.82,48969.0,69.2052,69.2142,69.0165,69.0434,48969.0
2018-10-29 14:35:00,76.82,76.94,76.79,76.82,23326.0,69.0434,69.1513,69.0165,69.0434,23326.0
2018-10-29 14:40:00,76.83,77.02,76.82,76.95,47618.0,69.0524,69.2232,69.0434,69.1603,47618.0
2018-10-29 14:45:00,76.95,77.01,76.8,76.8,48045.0,69.1603,69.2142,69.0254,69.0254,48045.0
2018-10-29 14:50:00,76.79,76.81,76.64,76.66,38176.0,69.0165,69.0344,68.8816,68.8996,38176.0
2018-10-29 14:55:00,76.65,76.79,76.62,76.65,49580.0,68.8906,69.0165,68.8637,68.8906,49580.0
2018-10-29 15:00:00,76.71,76.71,76.51,76.53,232672.0,68.9446,68.9446,68.7648,68.7828,232672.0
2018-10-29 15:05:00,76.53,76.56,76.34,76.36,115782.0,68.7828,68.8097,68.612,68.63,115782.0
2018-10-29 15:10:00,76.38,76.41,76.17,76.19,86853.0,68.648,68.6749,68.4592,68.4772,86853.0
2018-10-29 15:15:00,76.18,76.38,76.09,76.33,103957.0,68.4682,68.648,68.3873,68.603,103957.0
2018-10-29 15:20:00,76.32,76.37,76.1,76.33,50652.0,68.594,68.639,68.3963,68.603,50652.0
2018-10-29 15:25:00,76.33,76.38,76.18,76.19,82519.0,68.603,68.648,68.4682,68.4772,82519.0
2018-10-29 15:30:00,76.18,76.23,76.03,76.13,77534.0,68.4682,68.5131,68.3334,68.4233,77534.0
2018-10-29 15:35:00,76.13,76.14,75.87,75.93,83047.0,68.4233,68.4323,68.1896,68.2435,83047.0
2018-10-29 15:40:00,75.93,75.93,75.55,75.62,167636.0,68.2435,68.2435,67.902,67.9649,167636.0
2018-10-29 15:45:00,75.58,76.23,75.55,76.16,116083.0,67.9289,68.5131,67.902,68.4502,116083.0
2018-10-29 15:50:00,76.16,76.34,76.15,76.33,79577.0,68.4502,68.612,68.4412,68.603,79577.0
2018-10-29 15:55:00,76.34,76.44,76.21,76.36,88842.0,68.612,68.7019,68.4952,68.63,88842.0
2018-10-30 09:30:00,76.39,76.53,76.28,76.51,123361.0,68.6569,68.7828,68.5581,68.7648,123361.0
2018-10-30 09:35:00,76.51,76.74,76.39,76.68,86360.0,68.7648,68.9715,68.6569,68.9176,86360.0
2018-10-30 09:40:00,76.69,77.01,76.69,76.94,112807.0,68.9266,69.2142,68.9266,69.1513,112807.0
2018-10-30 09:45:00,76.93,76.99,76.72,76.99,62490.0,69.1423,69.1962,68.9535,69.1962,62490.0
2018-10-30 09:50:00,76.99,77.16,76.9,77.13,46152.0,69.1962,69.349,69.1153,69.322,46152.0
2018-10-30 09:55:00,77.12,77.63,77.1,77.53,84125.0,69.313,69.7714,69.2951,69.6815,84125.0
2018-10-30 10:00:00,77.53,77.65,77.36,77.57,55982.0,69.6815,69.7894,69.5288,69.7175,55982.0
2018-10-30 10:05:00,77.58,77.58,77.34,77.34,30802.0,69.7265,69.7265,69.5108,69.5108,30802.0
2018-10-30 10:10:00,77.35,77.5,77.31,77.47,42127.0,69.5198,69.6546,69.4838,69.6276,42127.0
2018-10-30 10:15:00,77.48,77.49,77.32,77.41,56069.0,69.6366,69.6456,69.4928,69.5737,56069.0
2018-10-30 10:20:00,77.41,77.53,77.28,77.36,54640.0,69.5737,69.6815,69.4569,69.5288,54640.0
2018-10-30 10:25:00,77.37,77.42,77.26,77.27,25754.0,69.5377,69.5827,69.4389,69.4479,25754.0
2018-10-30 10:30:00,77.29,77.34,77.19,77.25,23690.0,69.4658,69.5108,69.376,69.4299,23690.0
2018-10-30 10:35:00,77.18,77.19,76.93,76.99,41278.0,69.367,69.376,69.1423,69.1962,41278.0
2018-10-30 10:40:00,76.99,76.99,76.77,76.77,76601.0,69.1962,69.1962,68.9985,68.9985,76601.0
2018-10-30 10:45:00,76.77,77.16,76.76,77.13,40623.0,68.9985,69.349,68.9895,69.322,40623.0
2018-10-30 10:50:00,77.16,77.32,77.13,77.13,60546.0,69.349,69.4928,69.322,69.322,60546.0
2018-10-30 10:55:00,77.13,77.21,77.03,77.08,39761.0,69.322,69.3939,69.2322,69.2771,39761.0
2018-10-30 11:00:00,77.1,77.21,77.0,77.09,28422.0,69.2951,69.3939,69.2052,69.2861,28422.0
2018-10-30 11:05:00,77.09,77.36,77.08,77.32,29310.0,69.2861,69.5288,69.2771,69.4928,29310.0
2018-10-30 11:10:00,77.3,77.32,77.05,77.06,41755.0,69.4748,69.4928,69.2501,69.2591,41755.0
2018-10-30 11:15:00,77.03,77.27,77.0,77.27,29496.0,69.2322,69.4479,69.2052,69.4479,29496.0
2018-10-30 11:20:00,77.31,77.41,77.21,77.34,38243.0,69.4838,69.5737,69.3939,69.5108,38243.0
2018-10-30 11:25:00,77.38,77.58,77.34,77.56,35984.0,69.5467,69.7265,69.5108,69.7085,35984.0
2018-10-30 11:30:00,77.57,77.74,77.51,77.63,47540.0,69.7175,69.8703,69.6636,69.7714,47540.0
2018-10-30 11:35:00,77.63,77.78,77.58,77.74,30713.0,69.7714,69.9062,69.7265,69.8703,30713.0
2018-10-30 11:40:00,77.73,77.83,77.64,77.77,40242.0,69.8613,69.9512,69.7804,69.8972,40242.0
2018-10-30 11:45:00,77.77,77.98,77.76,77.96,141307.0,69.8972,70.086,69.8883,70.068,141307.0
2018-10-30 11:50:00,77.97,78.0,77.71,77.75,76589.0,70.077,70.104,69.8433,69.8793,76589.0
2018-10-30 11:55:00,77.75,77.81,77.67,77.69,143712.0,69.8793,69.9332,69.8074,69.8253,143712.0
2018-10-30 12:00:00,77.7,77.86,77.67,77.76,111049.0,69.8343,69.9781,69.8074,69.8883,111049.0
2018-10-30 12:05:00,77.77,77.87,77.66,77.7,46902.0,69.8972,69.9871,69.7984,69.8343,46902.0
2018-10-30 12:10:00,77.7,77.79,77.6,77.66,29838.0,69.8343,69.9152,69.7445,69.7984,29838.0
2018-10-30 12:15:00,77.65,77.79,77.6,77.77,49858.0,69.7894,69.9152,69.7445,69.8972,49858.0
2018-10-30 12:20:00,77.78,77.87,77.7,77.86,45944.0,69.9062,69.9871,69.8343,69.9781,45944.0
2018-10-30 12:25:00,77.86,77.89,77.8,77.81,20872.0,69.9781,70.0051,69.9242,69.9332,20872.0
2018-10-30 12:30:00,77.8,77.81,77.51,77.54,53462.0,69.9242,69.9332,69.6636,69.6905,53462.0
2018-10-30 12:35:00,77.54,77.71,77.54,77.69,18789.0,69.6905,69.8433,69.6905,69.8253,18789.0
2018-10-30 12:40:00,77.68,77.77,77.64,77.72,38129.0,69.8164,69.8972,69.7804,69.8523,38129.0
2018-10-30 12:45:00,77.73,77.92,77.72,77.9,33742.0,69.8613,70.0321,69.8523,70.0141,33742.0
2018-10-30 12:50:00,77.89,77.93,77.83,77.86,27179.0,70.0051,70.0411,69.9512,69.9781,27179.0
2018-10-30 12:55:00,77.86,77.87,77.53,77.56,127316.0,69.9781,69.9871,69.6815,69.7085,127316.0
2018-10-30 13:00:00,77.55,77.55,77.42,77.42,119697.0,69.6995,69.6995,69.5827,69.5827,119697.0
2018-10-30 13:05:00,77.42,77.57,77.42,77.54,30079.0,69.5827,69.7175,69.5827,69.6905,30079.0
2018-10-30 13:10:00,77.53,77.56,77.33,77.33,20943.0,69.6815,69.7085,69.5018,69.5018,20943.0
2018-10-30 13:15:00,77.34,77.6,77.34,77.53,31891.0,69.5108,69.7445,69.5108,69.6815,31891.0
2018-10-30 13:20:00,77.51,77.62,77.4,77.47,27592.0,69.6636,69.7624,69.5647,69.6276,27592.0
2018-10-30 13:25:00,77.44,77.44,77.25,77.27,57910.0,69.6007,69.6007,69.4299,69.4479,57910.0
2018-10-30 13:30:00,77.26,77.28,77.09,77.12,110160.0,69.4389,69.4569,69.2861,69.313,110160.0
2018-10-30 13:35:00,77.11,77.22,77.07,77.2,33507.0,69.3041,69.4029,69.2681,69.385,33507.0
2018-10-30 13:40:00,77.19,77.46,77.19,77.45,32224.0,69.376,69.6186,69.376,69.6096,32224.0
2018-10-30 13:45:00,77.46,77.48,77.31,77.44,34320.0,69.6186,69.6366,69.4838,69.6007,34320.0
2018-10-30 13:50:00,77.45,77.46,77.33,77.42,37238.0,69.6096,69.6186,69.5018,69.5827,37238.0
2018-10-30 13:55:00,77.4,77.59,77.37,77.57,72697.0,69.5647,69.7355,69.5377,69.7175,72697.0
2018-10-30 14:00:00,77.57,77.64,77.36,77.43,28071.0,69.7175,69.7804,69.5288,69.5917,28071.0
2018-10-30 14:05:00,77.44,77.5,77.33,77.36,37665.0,69.6007,69.6546,69.5018,69.5288,37665.0
2018-10-30 14:10:00,77.34,77.44,77.29,77.38,44716.0,69.5108,69.6007,69.4658,69.5467,44716.0
2018-10-30 14:15:00,77.38,77.42,77.28,77.37,92020.0,69.5467,69.5827,69.4569,69.5377,92020.0
2018-10-30 14:20:00,77.37,77.59,77.36,77.54,52206.0,69.5377,69.7355,69.5288,69.6905,52206.0
2018-10-30 14:25:00,77.56,77.56,77.36,77.45,65799.0,69.7085,69.7085,69.5288,69.6096,65799.0
2018-10-30 14:30:00,77.45,77.62,77.34,77.59,75891.0,69.6096,69.7624,69.5108,69.7355,75891.0
2018-10-30 14:35:00,77.59,77.62,77.51,77.52,45447.0,69.7355,69.7624,69.6636,69.6726,45447.0
2018-10-30 14:40:00,77.54,77.58,77.44,77.55,47602.0,69.6905,69.7265,69.6007,69.6995,47602.0
2018-10-30 14:45:00,77.54,77.55,77.47,77.54,70190.0,69.6905,69.6995,69.6276,69.6905,70190.0
2018-10-30 14:50:00,77.53,77.79,77.52,77.64,90698.0,69.6815,69.9152,69.6726,69.7804,90698.0
2018-10-30 14:55:00,77.64,77.84,77.61,77.77,169631.0,69.7804,69.9602,69.7534,69.8972,169631.0
2018-10-30 15:00:00,77.77,77.78,77.59,77.7,69684.0,69.8972,69.9062,69.7355,69.8343,69684.0
2018-10-30 15:05:00,77.7,77.76,77.66,77.75,56448.0,69.8343,69.8883,69.7984,69.8793,56448.0
2018-10-30 15:10:00,77.75,77.97,77.73,77.85,48172.0,69.8793,70.077,69.8613,69.9692,48172.0
2018-10-30 15:15:00,77.86,77.92,77.76,77.89,47614.0,69.9781,70.0321,69.8883,70.0051,47614.0
2018-10-30 15:20:00,77.89,77.91,77.79,77.86,80022.0,70.0051,70.0231,69.9152,69.9781,80022.0
2018-10-30 15:25:00,77.85,78.04,77.85,77.96,87542.0,69.9692,70.1399,69.9692,70.068,87542.0
2018-10-30 15:30:00,77.97,78.11,77.93,78.09,425963.0,70.077,70.2028,70.0411,70.1849,425963.0
2018-10-30 15:35:00,78.09,78.1,77.91,77.92,94594.0,70.1849,70.1938,70.0231,70.0321,94594.0
2018-10-30 15:40:00,77.93,78.08,77.93,78.02,79346.0,70.0411,70.1759,70.0411,70.1219,79346.0
2018-10-30 15:45:00,78.01,78.05,77.93,77.99,76190.0,70.113,70.1489,70.0411,70.095,76190.0
2018-10-30 15:50:00,77.99,78.17,77.99,78.16,110498.0,70.095,70.2568,70.095,70.2478,110498.0
2018-10-30 15:55:00,78.16,78.2,78.07,78.12,176388.0,70.2478,70.2837,70.1669,70.2118,176388.0
2018-10-31 09:30:00,78.9,79.08,78.76,79.01,108762.0,70.9129,71.0746,70.787,71.0117,108762.0
2018-10-31 09:35:00,79.02,79.05,78.62,78.72,48531.0,71.0207,71.0477,70.6612,70.7511,48531.0
2018-10-31 09:40:00,78.71,78.84,78.67,78.82,37793.0,70.7421,70.8589,70.7061,70.841,37793.0
2018-10-31 09:45:00,78.83,78.92,78.63,78.63,23764.0,70.8499,70.9308,70.6702,70.6702,23764.0
2018-10-31 09:50:00,78.63,78.87,78.63,78.85,17389.0,70.6702,70.8859,70.6702,70.8679,17389.0
2018-10-31 09:55:00,78.86,78.91,78.76,78.85,32560.0,70.8769,70.9218,70.787,70.8679,32560.0
2018-10-31 10:00:00,78.86,78.87,78.72,78.74,31470.0,70.8769,70.8859,70.7511,70.7691,31470.0
2018-10-31 10:05:00,78.73,78.75,78.58,78.61,30304.0,70.7601,70.778,70.6253,70.6522,30304.0
2018-10-31 10:10:00,78.61,78.71,78.5,78.58,43020.0,70.6522,70.7421,70.5534,70.6253,43020.0
2018-10-31 10:15:00,78.58,78.8,78.57,78.79,57704.0,70.6253,70.823,70.6163,70.814,57704.0
2018-10-31 10:20:00,78.78,78.92,78.75,78.88,29873.0,70.805,70.9308,70.778,70.8949,29873.0
2018-10-31 10:25:00,78.88,78.96,78.84,78.85,17109.0,70.8949,70.9668,70.8589,70.8679,17109.0
2018-10-31 10:30:00,78.85,78.96,78.83,78.95,25168.0,70.8679,70.9668,70.8499,70.9578,25168.0
2018-10-31 10:35:00,78.95,78.97,78.88,78.96,32283.0,70.9578,70.9758,70.8949,70.9668,32283.0
2018-10-31 10:40:00,78.95,79.01,78.88,78.99,49631.0,70.9578,71.0117,70.8949,70.9937,49631.0
2018-10-31 10:45:00,79.02,79.05,78.74,78.75,41398.0,71.0207,71.0477,70.7691,70.778,41398.0
2018-10-31 10:50:00,78.75,78.78,78.63,78.73,44466.0,70.778,70.805,70.6702,70.7601,44466.0
2018-10-31 10:55:00,78.75,78.81,78.65,78.7,31799.0,70.778,70.832,70.6882,70.7331,31799.0
2018-10-31 11:00:00,78.71,78.81,78.55,78.55,23470.0,70.7421,70.832,70.5983,70.5983,23470.0
2018-10-31 11:05:00,78.56,78.7,78.56,78.62,36025.0,70.6073,70.7331,70.6073,70.6612,36025.0
2018-10-31 11:10:00,78.66,78.72,78.5,78.58,20854.0,70.6972,70.7511,70.5534,70.6253,20854.0
2018-10-31 11:15:00,78.56,78.6,78.48,78.5,30022.0,70.6073,70.6432,70.5354,70.5534,30022.0
2018-10-31 11:20:00,78.51,78.7,78.51,78.7,14607.0,70.5623,70.7331,70.5623,70.7331,14607.0
2018-10-31 11:25:00,78.68,78.71,78.61,78.64,20153.0,70.7151,70.7421,70.6522,70.6792,20153.0
2018-10-31 11:30:00,78.66,78.67,78.53,78.58,44620.0,70.6972,70.7061,70.5803,70.6253,44620.0
2018-10-31 11:35:00,78.58,78.74,78.54,78.73,41565.0,70.6253,70.7691,70.5893,70.7601,41565.0
2018-10-31 11:40:00,78.74,78.78,78.49,78.49,38020.0,70.7691,70.805,70.5444,70.5444,38020.0
2018-10-31 11:45:00,78.49,78.6,78.48,78.51,51610.0,70.5444,70.6432,70.5354,70.5623,51610.0
2018-10-31 11:50:00,78.51,78.68,78.5,78.63,36261.0,70.5623,70.7151,70.5534,70.6702,36261.0
2018-10-31 11:55:00,78.63,78.63,78.5,78.59,59582.0,70.6702,70.6702,70.5534,70.6342,59582.0
2018-10-31 12:00:00,78.6,78.64,78.26,78.31,74368.0,70.6432,70.6792,70.3376,70.3826,74368.0
2018-10-31 12:05:00,78.31,78.35,78.22,78.33,161347.0,70.3826,70.4185,70.3017,70.4006,161347.0
2018-10-31 12:10:00,78.32,78.45,78.32,78.44,94087.0,70.3916,70.5084,70.3916,70.4994,94087.0
2018-10-31 12:15:00,78.44,78.45,78.33,78.43,65426.0,70.4994,70.5084,70.4006,70.4904,65426.0
2018-10-31 12:20:00,78.41,78.54,78.38,78.53,23844.0,70.4725,70.5893,70.4455,70.5803,23844.0
2018-10-31 12:25:00,78.52,78.6,78.44,78.45,54525.0,70.5713,70.6432,70.4994,70.5084,54525.0
2018-10-31 12:30:00,78.45,78.47,78.38,78.42,54034.0,70.5084,70.5264,70.4455,70.4814,54034.0
2018-10-31 12:35:00,78.43,78.58,78.43,78.57,56183.0,70.4904,70.6253,70.4904,70.6163,56183.0
2018-10-31 12:40:00,78.58,78.58,78.41,78.55,104469.0,70.6253,70.6253,70.4725,70.5983,104469.0
2018-10-31 12:45:00,78.54,78.6,78.51,78.55,69678.0,70.5893,70.6432,70.5623,70.5983,69678.0
2018-10-31 12:50:00,78.55,78.56,78.43,78.53,148347.0,70.5983,70.6073,70.4904,70.5803,148347.0
2018-10-31 12:55:00,78.52,78.66,78.52,78.56,67831.0,70.5713,70.6972,70.5713,70.6073,67831.0
2018-10-31 13:00:00,78.57,78.59,78.51,78.52,24006.0,70.6163,70.6342,70.5623,70.5713,24006.0
2018-10-31 13:05:00,78.55,78.57,78.5,78.53,164671.0,70.5983,70.6163,70.5534,70.5803,164671.0
2018-10-31 13:10:00,78.53,78.64,78.52,78.58,229843.0,70.5803,70.6792,70.5713,70.6253,229843.0
2018-10-31 13:15:00,78.59,78.67,78.58,78.61,156838.0,70.6342,70.7061,70.6253,70.6522,156838.0
2018-10-31 13:20:00,78.61,78.66,78.56,78.63,159376.0,70.6522,70.6972,70.6073,70.6702,159376.0
2018-10-31 13:25:00,78.63,78.63,78.45,78.47,304220.0,70.6702,70.6702,70.5084,70.5264,304220.0
2018-10-31 13:30:00,78.48,78.49,78.37,78.39,120250.0,70.5354,70.5444,70.4365,70.4545,120250.0
2018-10-31 13:35:00,78.38,78.39,78.26,78.28,39785.0,70.4455,70.4545,70.3376,70.3556,39785.0
2018-10-31 13:40:00,78.28,78.38,78.25,78.38,148126.0,70.3556,70.4455,70.3287,70.4455,148126.0
2018-10-31 13:45:00,78.37,78.45,78.37,78.43,130422.0,70.4365,70.5084,70.4365,70.4904,130422.0
2018-10-31 13:50:00,78.42,78.45,78.37,78.4,147461.0,70.4814,70.5084,70.4365,70.4635,147461.0
2018-10-31 13:55:00,78.4,78.46,78.39,78.42,86050.0,70.4635,70.5174,70.4545,70.4814,86050.0
2018-10-31 14:00:00,78.44,78.46,78.35,78.45,141174.0,70.4994,70.5174,70.4185,70.5084,141174.0
2018-10-31 14:05:00,78.45,78.5,78.39,78.45,203645.0,70.5084,70.5534,70.4545,70.5084,203645.0
2018-10-31 14:10:00,78.46,78.52,78.43,78.49,258924.0,70.5174,70.5713,70.4904,70.5444,258924.0
2018-10-31 14:15:00,78.49,78.55,78.48,78.51,279887.0,70.5444,70.5983,70.5354,70.5623,279887.0
2018-10-31 14:20:00,78.51,78.53,78.42,78.48,139275.0,70.5623,70.5803,70.4814,70.5354,139275.0
2018-10-31 14:25:00,78.47,78.47,78.36,78.45,113851.0,70.5264,70.5264,70.4275,70.5084,113851.0
2018-10-31 14:30:00,78.45,78.51,78.4,78.46,74226.0,70.5084,70.5623,70.4635,70.5174,74226.0
2018-10-31 14:35:00,78.47,78.52,78.45,78.49,92391.0,70.5264,70.5713,70.5084,70.5444,92391.0
2018-10-31 14:40:00,78.5,78.56,78.48,78.5,254222.0,70.5534,70.6073,70.5354,70.5534,254222.0
2018-10-31 14:45:00,78.51,78.52,78.42,78.42,115208.0,70.5623,70.5713,70.4814,70.4814,115208.0
2018-10-31 14:50:00,78.42,78.48,78.38,78.47,137061.0,70.4814,70.5354,70.4455,70.5264,137061.0
2018-10-31 14:55:00,78.46,78.5,78.43,78.45,42387.0,70.5174,70.5534,70.4904,70.5084,42387.0
2018-10-31 15:00:00,78.44,78.54,78.4,78.54,165210.0,70.4994,70.5893,70.4635,70.5893,165210.0
2018-10-31 15:05:00,78.54,78.59,78.4,78.51,2719816.0,70.5893,70.6342,70.4635,70.5623,2719816.0
2018-10-31 15:10:00,78.48,78.55,78.46,78.55,150533.0,70.5354,70.5983,70.5174,70.5983,150533.0
2018-10-31 15:15:00,78.55,78.57,78.45,78.51,100729.0,70.5983,70.6163,70.5084,70.5623,100729.0
2018-10-31 15:20:00,78.52,78.55,78.39,78.45,89741.0,70.5713,70.5983,70.4545,70.5084,89741.0
2018-10-31 15:25:00,78.45,78.48,78.39,78.48,87928.0,70.5084,70.5354,70.4545,70.5354,87928.0
2018-10-31 15:30:00,78.47,78.5,78.35,78.4,181688.0,70.5264,70.5534,70.4185,70.4635,181688.0
2018-10-31 15:35:00,78.41,78.41,78.25,78.26,64653.0,70.4725,70.4725,70.3287,70.3376,64653.0
2018-10-31 15:40:00,78.26,78.33,78.17,78.18,262637.0,70.3376,70.4006,70.2568,70.2657,262637.0
2018-10-31 15:45:00,78.17,78.2,78.03,78.06,226177.0,70.2568,70.2837,70.1309,70.1579,226177.0
2018-10-31 15:50:00,78.07,78.1,78.0,78.01,119416.0,70.1669,70.1938,70.104,70.113,119416.0
2018-10-31 15:55:00,78.0,78.1,77.96,78.01,127900.0,70.104,70.1938,70.068,70.113,127900.0
2018-11-01 09:30:00,78.51,78.51,78.33,78.43,81812.0,70.5623,70.5623,70.4006,70.4904,81812.0
2018-11-01 09:35:00,78.43,78.58,78.35,78.57,92484.0,70.4904,70.6253,70.4185,70.6163,92484.0
2018-11-01 09:40:00,78.59,78.59,78.47,78.57,50619.0,70.6342,70.6342,70.5264,70.6163,50619.0
2018-11-01 09:45:00,78.57,78.6,78.45,78.53,56064.0,70.6163,70.6432,70.5084,70.5803,56064.0
2018-11-01 09:50:00,78.51,78.72,78.44,78.68,67627.0,70.5623,70.7511,70.4994,70.7151,67627.0
2018-11-01 09:55:00,78.69,78.78,78.6,78.63,23344.0,70.7241,70.805,70.6432,70.6702,23344.0
2018-11-01 10:00:00,78.63,78.65,78.48,78.53,80191.0,70.6702,70.6882,70.5354,70.5803,80191.0
2018-11-01 10:05:00,78.56,78.58,78.36,78.51,44068.0,70.6073,70.6253,70.4275,70.5623,44068.0
2018-11-01 10:10:00,78.54,78.79,78.54,78.73,90603.0,70.5893,70.814,70.5893,70.7601,90603.0
2018-11-01 10:15:00,78.74,78.88,78.66,78.68,179419.0,70.7691,70.8949,70.6972,70.7151,179419.0
2018-11-01 10:20:00,78.66,78.77,78.59,78.72,32688.0,70.6972,70.796,70.6342,70.7511,32688.0
2018-11-01 10:25:00,78.75,78.87,78.72,78.78,23849.0,70.778,70.8859,70.7511,70.805,23849.0
2018-11-01 10:30:00,78.81,79.09,78.81,79.04,18116.0,70.832,71.0836,70.832,71.0387,18116.0
2018-11-01 10:35:00,79.04,79.1,78.92,78.92,21669.0,71.0387,71.0926,70.9308,70.9308,21669.0
2018-11-01 10:40:00,78.92,78.94,78.83,78.89,19886.0,70.9308,70.9488,70.8499,70.9039,19886.0
2018-11-01 10:45:00,78.85,78.98,78.85,78.92,42986.0,70.8679,70.9848,70.8679,70.9308,42986.0
2018-11-01 10:50:00,78.93,79.0,78.91,78.95,45580.0,70.9398,71.0027,70.9218,70.9578,45580.0
2018-11-01 10:55:00,78.95,79.02,78.88,79.01,31611.0,70.9578,71.0207,70.8949,71.0117,31611.0
2018-11-01 11:00:00,79.06,79.08,78.8,78.87,38268.0,71.0567,71.0746,70.823,70.8859,38268.0
2018-11-01 11:05:00,78.88,78.95,78.83,78.88,80816.0,70.8949,70.9578,70.8499,70.8949,80816.0
2018-11-01 11:10:00,78.9,79.06,78.87,79.03,16183.0,70.9129,71.0567,70.8859,71.0297,16183.0
2018-11-01 11:15:00,79.04,79.14,78.98,79.13,25141.0,71.0387,71.1286,70.9848,71.1196,25141.0
2018-11-01 11:20:00,79.14,79.16,79.08,79.12,41662.0,71.1286,71.1465,71.0746,71.1106,41662.0
2018-11-01 11:25:00,79.1,79.15,79.04,79.13,19074.0,71.0926,71.1376,71.0387,71.1196,19074.0
2018-11-01 11:30:00,79.12,79.13,78.99,79.08,35630.0,71.1106,71.1196,70.9937,71.0746,35630.0
2018-11-01 11:35:00,79.08,79.18,79.01,79.09,36283.0,71.0746,71.1645,71.0117,71.0836,36283.0
2018-11-01 11:40:00,79.1,79.12,79.05,79.07,35606.0,71.0926,71.1106,71.0477,71.0656,35606.0
2018-11-01 11:45:00,79.07,79.11,78.98,79.04,16951.0,71.0656,71.1016,70.9848,71.0387,16951.0
2018-11-01 11:50:00,79.07,79.15,79.0,79.15,16577.0,71.0656,71.1376,71.0027,71.1376,16577.0
2018-11-01 11:55:00,79.17,79.2,79.08,79.08,21037.0,71.1555,71.1825,71.0746,71.0746,21037.0
2018-11-01 12:00:00,79.08,79.1,79.02,79.08,35463.0,71.0746,71.0926,71.0207,71.0746,35463.0
2018-11-01 12:05:00,79.07,79.17,79.04,79.13,21655.0,71.0656,71.1555,71.0387,71.1196,21655.0
2018-11-01 12:10:00,79.13,79.13,79.02,79.05,16608.0,71.1196,71.1196,71.0207,71.0477,16608.0
2018-11-01 12:15:00,79.05,79.06,78.83,78.87,28157.0,71.0477,71.0567,70.8499,70.8859,28157.0
2018-11-01 12:20:00,78.86,78.95,78.86,78.94,11952.0,70.8769,70.9578,70.8769,70.9488,11952.0
2018-11-01 12:25:00,78.95,79.06,78.89,79.05,70734.0,70.9578,71.0567,70.9039,71.0477,70734.0
2018-11-01 12:30:00,79.05,79.13,79.05,79.11,20413.0,71.0477,71.1196,71.0477,71.1016,20413.0
2018-11-01 12:35:00,79.11,79.11,78.97,79.07,312970.0,71.1016,71.1016,70.9758,71.0656,312970.0
2018-11-01 12:40:00,79.06,79.2,79.05,79.2,10995.0,71.0567,71.1825,71.0477,71.1825,10995.0
2018-11-01 12:45:00,79.2,79.23,79.13,79.22,17108.0,71.1825,71.2095,71.1196,71.2005,17108.0
2018-11-01 12:50:00,79.23,79.35,79.22,79.33,19435.0,71.2095,71.3173,71.2005,71.2993,19435.0
2018-11-01 12:55:00,79.32,79.41,79.29,79.41,17520.0,71.2903,71.3712,71.2634,71.3712,17520.0
2018-11-01 13:00:00,79.4,79.42,79.37,79.39,18601.0,71.3622,71.3802,71.3353,71.3533,18601.0
2018-11-01 13:05:00,79.4,79.41,79.32,79.34,21966.0,71.3622,71.3712,71.2903,71.3083,21966.0
2018-11-01 13:10:00,79.34,79.51,79.33,79.49,15775.0,71.3083,71.4611,71.2993,71.4431,15775.0
2018-11-01 13:15:00,79.49,79.52,79.44,79.51,13582.0,71.4431,71.4701,71.3982,71.4611,13582.0
2018-11-01 13:20:00,79.5,79.52,79.44,79.48,13844.0,71.4521,71.4701,71.3982,71.4341,13844.0
2018-11-01 13:25:00,79.49,79.59,79.48,79.56,12422.0,71.4431,71.533,71.4341,71.506,12422.0
2018-11-01 13:30:00,79.57,79.59,79.51,79.56,36045.0,71.515,71.533,71.4611,71.506,36045.0
2018-11-01 13:35:00,79.58,79.58,79.45,79.54,33408.0,71.524,71.524,71.4072,71.4881,33408.0
2018-11-01 13:40:00,79.53,79.63,79.52,79.62,13480.0,71.4791,71.569,71.4701,71.56,13480.0
2018-11-01 13:45:00,79.64,79.64,79.53,79.55,25569.0,71.5779,71.5779,71.4791,71.4971,25569.0
2018-11-01 13:50:00,79.55,79.59,79.46,79.51,54516.0,71.4971,71.533,71.4162,71.4611,54516.0
2018-11-01 13:55:00,79.5,79.6,79.47,79.57,29526.0,71.4521,71.542,71.4252,71.515,29526.0
2018-11-01 14:00:00,79.56,79.64,79.49,79.63,23882.0,71.506,71.5779,71.4431,71.569,23882.0
2018-11-01 14:05:00,79.61,79.63,79.46,79.5,35532.0,71.551,71.569,71.4162,71.4521,35532.0
2018-11-01 14:10:00,79.49,79.57,79.48,79.56,29441.0,71.4431,71.515,71.4341,71.506,29441.0
2018-11-01 14:15:00,79.56,79.68,79.56,79.64,31992.0,71.506,71.6139,71.506,71.5779,31992.0
2018-11-01 14:20:00,79.64,79.69,79.62,79.68,36585.0,71.5779,71.6229,71.56,71.6139,36585.0
2018-11-01 14:25:00,79.68,79.7,79.63,79.67,34707.0,71.6139,71.6319,71.569,71.6049,34707.0
2018-11-01 14:30:00,79.68,79.69,79.6,79.65,42490.0,71.6139,71.6229,71.542,71.5869,42490.0
2018-11-01 14:35:00,79.65,79.71,79.63,79.71,12276.0,71.5869,71.6409,71.569,71.6409,12276.0
2018-11-01 14:40:00,79.69,79.73,79.66,79.72,22469.0,71.6229,71.6588,71.5959,71.6498,22469.0
2018-11-01 14:45:00,79.73,79.76,79.72,79.75,24410.0,71.6588,71.6858,71.6498,71.6768,24410.0
2018-11-01 14:50:00,79.75,79.75,79.68,79.75,34544.0,71.6768,71.6768,71.6139,71.6768,34544.0
2018-11-01 14:55:00,79.76,79.79,79.74,79.75,45907.0,71.6858,71.7128,71.6678,71.6768,45907.0
2018-11-01 15:00:00,79.74,79.74,79.65,79.67,23953.0,71.6678,71.6678,71.5869,71.6049,23953.0
2018-11-01 15:05:00,79.66,79.67,79.5,79.57,92417.0,71.5959,71.6049,71.4521,71.515,92417.0
2018-11-01 15:10:00,79.57,79.66,79.53,79.62,82583.0,71.515,71.5959,71.4791,71.56,82583.0
2018-11-01 15:15:00,79.63,79.63,79.57,79.62,114244.0,71.569,71.569,71.515,71.56,114244.0
2018-11-01 15:20:00,79.62,79.63,79.53,79.61,47407.0,71.56,71.569,71.4791,71.551,47407.0
2018-11-01 15:25:00,79.61,79.67,79.6,79.67,34447.0,71.551,71.6049,71.542,71.6049,34447.0
2018-11-01 15:30:00,79.66,79.66,79.57,79.61,36265.0,71.5959,71.5959,71.515,71.551,36265.0
2018-11-01 15:35:00,79.62,79.67,79.61,79.67,77780.0,71.56,71.6049,71.551,71.6049,77780.0
2018-11-01 15:40:00,79.66,79.74,79.62,79.73,48794.0,71.5959,71.6678,71.56,71.6588,48794.0
2018-11-01 15:45:00,79.72,79.72,79.58,79.65,53079.0,71.6498,71.6498,71.524,71.5869,53079.0
2018-11-01 15:50:00,79.64,79.68,79.61,79.61,83595.0,71.5779,71.6139,71.551,71.551,83595.0
2018-11-01 15:55:00,79.62,79.65,79.49,79.55,226693.0,71.56,71.5869,71.4431,71.4971,226693.0
2018-11-02 09:30:00,79.92,80.18,79.81,80.05,155962.0,71.8296,72.0633,71.7307,71.9464,155962.0
2018-11-02 09:35:00,80.04,80.14,79.95,80.07,94034.0,71.9375,72.0273,71.8566,71.9644,94034.0
2018-11-02 09:40:00,80.07,80.27,80.04,80.21,74049.0,71.9644,72.1442,71.9375,72.0902,74049.0
2018-11-02 09:45:00,80.21,80.38,80.18,80.34,102471.0,72.0902,72.243,72.0633,72.2071,102471.0
2018-11-02 09:50:00,80.35,80.36,80.13,80.16,63642.0,72.2161,72.2251,72.0183,72.0453,63642.0
2018-11-02 09:55:00,80.17,80.29,80.12,80.25,94255.0,72.0543,72.1621,72.0094,72.1262,94255.0
2018-11-02 10:00:00,80.25,80.29,80.07,80.09,57756.0,72.1262,72.1621,71.9644,71.9824,57756.0
2018-11-02 10:05:00,80.1,80.21,80.03,80.19,33590.0,71.9914,72.0902,71.9285,72.0723,33590.0
2018-11-02 10:10:00,80.18,80.21,80.06,80.15,41247.0,72.0633,72.0902,71.9554,72.0363,41247.0
2018-11-02 10:15:00,80.15,80.24,80.07,80.23,87724.0,72.0363,72.1172,71.9644,72.1082,87724.0
2018-11-02 10:20:00,80.24,80.26,80.1,80.12,30626.0,72.1172,72.1352,71.9914,72.0094,30626.0
2018-11-02 10:25:00,80.1,80.13,79.85,79.85,30135.0,71.9914,72.0183,71.7667,71.7667,30135.0
2018-11-02 10:30:00,79.84,79.85,79.68,79.68,41890.0,71.7577,71.7667,71.6139,71.6139,41890.0
2018-11-02 10:35:00,79.66,79.66,79.5,79.56,57503.0,71.5959,71.5959,71.4521,71.506,57503.0
2018-11-02 10:40:00,79.55,79.68,79.44,79.66,24343.0,71.4971,71.6139,71.3982,71.5959,24343.0
2018-11-02 10:45:00,79.67,79.84,79.67,79.79,19182.0,71.6049,71.7577,71.6049,71.7128,19182.0
2018-11-02 10:50:00,79.8,80.03,79.79,80.0,35077.0,71.7217,71.9285,71.7128,71.9015,35077.0
2018-11-02 10:55:00,80.03,80.13,79.93,80.1,47216.0,71.9285,72.0183,71.8386,71.9914,47216.0
2018-11-02 11:00:00,80.11,80.13,79.82,79.82,20149.0,72.0004,72.0183,71.7397,71.7397,20149.0
2018-11-02 11:05:00,79.82,79.91,79.7,79.9,69876.0,71.7397,71.8206,71.6319,71.8116,69876.0
2018-11-02 11:10:00,79.91,79.97,79.71,79.72,32027.0,71.8206,71.8745,71.6409,71.6498,32027.0
2018-11-02 11:15:00,79.72,79.78,79.62,79.68,26866.0,71.6498,71.7038,71.56,71.6139,26866.0
2018-11-02 11:20:00,79.67,79.72,79.54,79.7,32783.0,71.6049,71.6498,71.4881,71.6319,32783.0
2018-11-02 11:25:00,79.7,79.7,79.42,79.59,52943.0,71.6319,71.6319,71.3802,71.533,52943.0
2018-11-02 11:30:00,79.58,79.71,79.53,79.54,37515.0,71.524,71.6409,71.4791,71.4881,37515.0
2018-11-02 11:35:00,79.54,79.67,79.45,79.67,18520.0,71.4881,71.6049,71.4072,71.6049,18520.0
2018-11-02 11:40:00,79.65,79.73,79.6,79.71,21246.0,71.5869,71.6588,71.542,71.6409,21246.0
2018-11-02 11:45:00,79.66,79.73,79.63,79.68,22548.0,71.5959,71.6588,71.569,71.6139,22548.0
2018-11-02 11:50:00,79.7,79.77,79.66,79.67,16565.0,71.6319,71.6948,71.5959,71.6049,16565.0
2018-11-02 11:55:00,79.66,79.85,79.65,79.85,24478.0,71.5959,71.7667,71.5869,71.7667,24478.0
2018-11-02 12:00:00,79.84,79.91,79.8,79.85,22141.0,71.7577,71.8206,71.7217,71.7667,22141.0
2018-11-02 12:05:00,79.86,79.9,79.67,79.68,48106.0,71.7757,71.8116,71.6049,71.6139,48106.0
2018-11-02 12:10:00,79.68,79.75,79.62,79.73,10903.0,71.6139,71.6768,71.56,71.6588,10903.0
2018-11-02 12:15:00,79.73,79.8,79.68,79.75,67811.0,71.6588,71.7217,71.6139,71.6768,67811.0
2018-11-02 12:20:00,79.77,79.78,79.64,79.68,26854.0,71.6948,71.7038,71.5779,71.6139,26854.0
2018-11-02 12:25:00,79.7,79.86,79.7,79.86,16685.0,71.6319,71.7757,71.6319,71.7757,16685.0
2018-11-02 12:30:00,79.86,79.91,79.42,79.42,64097.0,71.7757,71.8206,71.3802,71.3802,64097.0
2018-11-02 12:35:00,79.43,79.52,79.38,79.47,57046.0,71.3892,71.4701,71.3443,71.4252,57046.0
2018-11-02 12:40:00,79.49,79.71,79.48,79.66,28172.0,71.4431,71.6409,71.4341,71.5959,28172.0
2018-11-02 12:45:00,79.64,79.77,79.64,79.7,47867.0,71.5779,71.6948,71.5779,71.6319,47867.0
2018-11-02 12:50:00,79.74,79.74,79.51,79.52,18855.0,71.6678,71.6678,71.4611,71.4701,18855.0
2018-11-02 12:55:00,79.51,79.52,79.37,79.46,40650.0,71.4611,71.4701,71.3353,71.4162,40650.0
2018-11-02 13:00:00,79.45,79.46,79.32,79.32,32137.0,71.4072,71.4162,71.2903,71.2903,32137.0
2018-11-02 13:05:00,79.31,79.49,79.27,79.48,22622.0,71.2814,71.4431,71.2454,71.4341,22622.0
2018-11-02 13:10:00,79.47,79.69,79.47,79.68,20871.0,71.4252,71.6229,71.4252,71.6139,20871.0
2018-11-02 13:15:00,79.68,79.72,79.65,79.71,39802.0,71.6139,71.6498,71.5869,71.6409,39802.0
2018-11-02 13:20:00,79.72,79.75,79.61,79.67,29175.0,71.6498,71.6768,71.551,71.6049,29175.0
2018-11-02 13:25:00,79.66,79.7,79.56,79.63,15542.0,71.5959,71.6319,71.506,71.569,15542.0
2018-11-02 13:30:00,79.6,79.65,79.56,79.62,21498.0,71.542,71.5869,71.506,71.56,21498.0
2018-11-02 13:35:00,79.63,79.65,79.53,79.58,15257.0,71.569,71.5869,71.4791,71.524,15257.0
2018-11-02 13:40:00,79.57,79.72,79.5,79.67,53244.0,71.515,71.6498,71.4521,71.6049,53244.0
2018-11-02 13:45:00,79.67,79.81,79.67,79.74,44488.0,71.6049,71.7307,71.6049,71.6678,44488.0
2018-11-02 13:50:00,79.74,79.83,79.72,79.8,26109.0,71.6678,71.7487,71.6498,71.7217,26109.0
2018-11-02 13:55:00,79.81,79.86,79.77,79.84,109876.0,71.7307,71.7757,71.6948,71.7577,109876.0
2018-11-02 14:00:00,79.84,79.84,79.71,79.71,19076.0,71.7577,71.7577,71.6409,71.6409,19076.0
2018-11-02 14:05:00,79.7,79.72,79.63,79.63,22308.0,71.6319,71.6498,71.569,71.569,22308.0
2018-11-02 14:10:00,79.63,79.63,79.44,79.46,15784.0,71.569,71.569,71.3982,71.4162,15784.0
2018-11-02 14:15:00,79.45,79.58,79.44,79.58,76246.0,71.4072,71.524,71.3982,71.524,76246.0
2018-11-02 14:20:00,79.56,79.57,79.47,79.48,96183.0,71.506,71.515,71.4252,71.4341,96183.0
2018-11-02 14:25:00,79.49,79.94,79.4,79.92,87620.0,71.4431,71.8476,71.3622,71.8296,87620.0
2018-11-02 14:30:00,79.92,79.92,79.71,79.71,125171.0,71.8296,71.8296,71.6409,71.6409,125171.0
2018-11-02 14:35:00,79.71,79.77,79.57,79.57,56203.0,71.6409,71.6948,71.515,71.515,56203.0
2018-11-02 14:40:00,79.57,79.8,79.56,79.78,52475.0,71.515,71.7217,71.506,71.7038,52475.0
2018-11-02 14:45:00,79.77,79.84,79.73,79.81,56896.0,71.6948,71.7577,71.6588,71.7307,56896.0
2018-11-02 14:50:00,79.83,79.89,79.82,79.89,51351.0,71.7487,71.8026,71.7397,71.8026,51351.0
2018-11-02 14:55:00,79.89,79.92,79.83,79.89,38973.0,71.8026,71.8296,71.7487,71.8026,38973.0
2018-11-02 15:00:00,79.9,79.94,79.75,79.85,130360.0,71.8116,71.8476,71.6768,71.7667,130360.0
2018-11-02 15:05:00,79.84,79.93,79.81,79.92,57555.0,71.7577,71.8386,71.7307,71.8296,57555.0
2018-11-02 15:10:00,79.9,80.08,79.89,80.04,112859.0,71.8116,71.9734,71.8026,71.9375,112859.0
2018-11-02 15:15:00,80.04,80.08,79.94,80.01,31295.0,71.9375,71.9734,71.8476,71.9105,31295.0
2018-11-02 15:20:00,80.0,80.06,80.0,80.05,37625.0,71.9015,71.9554,71.9015,71.9464,37625.0
2018-11-02 15:25:00,80.05,80.07,79.95,80.0,50563.0,71.9464,71.9644,71.8566,71.9015,50563.0
2018-11-02 15:30:00,80.0,80.01,79.91,79.97,52146.0,71.9015,71.9105,71.8206,71.8745,52146.0
2018-11-02 15:35:00,79.98,80.08,79.89,80.07,59693.0,71.8835,71.9734,71.8026,71.9644,59693.0
2018-11-02 15:40:00,80.07,80.07,79.99,80.04,86525.0,71.9644,71.9644,71.8925,71.9375,86525.0
2018-11-02 15:45:00,80.04,80.06,79.91,79.99,111353.0,71.9375,71.9554,71.8206,71.8925,111353.0
2018-11-02 15:50:00,80.0,80.04,79.95,79.99,99191.0,71.9015,71.9375,71.8566,71.8925,99191.0
2018-11-02 15:55:00,79.98,80.05,79.92,80.02,281391.0,71.8835,71.9464,71.8296,71.9195,281391.0
2018-11-05 09:30:00,80.14,80.27,80.12,80.2,110363.0,72.0273,72.1442,72.0094,72.0813,110363.0
2018-11-05 09:35:00,80.24,80.43,80.23,80.3,61245.0,72.1172,72.288,72.1082,72.1711,61245.0
2018-11-05 09:40:00,80.31,80.33,80.03,80.05,50757.0,72.1801,72.1981,71.9285,71.9464,50757.0
2018-11-05 09:45:00,80.07,80.15,80.04,80.05,27851.0,71.9644,72.0363,71.9375,71.9464,27851.0
2018-11-05 09:50:00,80.06,80.17,80.01,80.02,43994.0,71.9554,72.0543,71.9105,71.9195,43994.0
2018-11-05 09:55:00,80.02,80.1,79.87,79.87,27686.0,71.9195,71.9914,71.7847,71.7847,27686.0
2018-11-05 10:00:00,79.84,79.9,79.72,79.73,25732.0,71.7577,71.8116,71.6498,71.6588,25732.0
2018-11-05 10:05:00,79.72,79.73,79.53,79.54,23875.0,71.6498,71.6588,71.4791,71.4881,23875.0
2018-11-05 10:10:00,79.53,79.56,79.37,79.53,34809.0,71.4791,71.506,71.3353,71.4791,34809.0
2018-11-05 10:15:00,79.52,79.54,79.42,79.49,31405.0,71.4701,71.4881,71.3802,71.4431,31405.0
2018-11-05 10:20:00,79.52,79.54,79.39,79.5,40321.0,71.4701,71.4881,71.3533,71.4521,40321.0
2018-11-05 10:25:00,79.51,79.69,79.46,79.62,33859.0,71.4611,71.6229,71.4162,71.56,33859.0
2018-11-05 10:30:00,79.62,79.75,79.61,79.65,55419.0,71.56,71.6768,71.551,71.5869,55419.0
2018-11-05 10:35:00,79.66,79.72,79.61,79.63,32512.0,71.5959,71.6498,71.551,71.569,32512.0
2018-11-05 10:40:00,79.62,79.79,79.61,79.74,27019.0,71.56,71.7128,71.551,71.6678,27019.0
2018-11-05 10:45:00,79.71,79.74,79.56,79.61,49472.0,71.6409,71.6678,71.506,71.551,49472.0
2018-11-05 10:50:00,79.61,79.76,79.61,79.74,32523.0,71.551,71.6858,71.551,71.6678,32523.0
2018-11-05 10:55:00,79.75,79.96,79.74,79.95,18320.0,71.6768,71.8656,71.6678,71.8566,18320.0
2018-11-05 11:00:00,79.94,80.0,79.86,79.98,37621.0,71.8476,71.9015,71.7757,71.8835,37621.0
2018-11-05 11:05:00,80.0,80.02,79.91,79.92,55858.0,71.9015,71.9195,71.8206,71.8296,55858.0
2018-11-05 11:10:00,79.92,79.97,79.81,79.84,38333.0,71.8296,71.8745,71.7307,71.7577,38333.0
2018-11-05 11:15:00,79.84,79.88,79.79,79.83,49721.0,71.7577,71.7937,71.7128,71.7487,49721.0
2018-11-05 11:20:00,79.82,79.82,79.68,79.72,43784.0,71.7397,71.7397,71.6139,71.6498,43784.0
2018-11-05 11:25:00,79.72,79.75,79.66,79.69,15929.0,71.6498,71.6768,71.5959,71.6229,15929.0
2018-11-05 11:30:00,79.69,79.7,79.57,79.57,37231.0,71.6229,71.6319,71.515,71.515,37231.0
2018-11-05 11:35:00,79.56,79.72,79.55,79.71,32602.0,71.506,71.6498,71.4971,71.6409,32602.0
2018-11-05 11:40:00,79.71,79.81,79.61,79.65,37714.0,71.6409,71.7307,71.551,71.5869,37714.0
2018-11-05 11:45:00,79.63,79.7,79.61,79.66,29591.0,71.569,71.6319,71.551,71.5959,29591.0
2018-11-05 11:50:00,79.68,79.85,79.66,79.84,47127.0,71.6139,71.7667,71.5959,71.7577,47127.0
2018-11-05 11:55:00,79.83,79.84,79.76,79.83,48810.0,71.7487,71.7577,71.6858,71.7487,48810.0
2018-11-05 12:00:00,79.84,79.85,79.77,79.78,64997.0,71.7577,71.7667,71.6948,71.7038,64997.0
2018-11-05 12:05:00,79.79,79.81,79.75,79.78,24906.0,71.7128,71.7307,71.6768,71.7038,24906.0
2018-11-05 12:10:00,79.76,79.85,79.76,79.83,34403.0,71.6858,71.7667,71.6858,71.7487,34403.0
2018-11-05 12:15:00,79.82,79.84,79.67,79.7,60329.0,71.7397,71.7577,71.6049,71.6319,60329.0
2018-11-05 12:20:00,79.7,79.76,79.69,79.74,66456.0,71.6319,71.6858,71.6229,71.6678,66456.0
2018-11-05 12:25:00,79.74,79.78,79.64,79.66,48809.0,71.6678,71.7038,71.5779,71.5959,48809.0
2018-11-05 12:30:00,79.65,79.67,79.55,79.56,45080.0,71.5869,71.6049,71.4971,71.506,45080.0
2018-11-05 12:35:00,79.56,79.56,79.46,79.47,40671.0,71.506,71.506,71.4162,71.4252,40671.0
2018-11-05 12:40:00,79.47,79.48,79.33,79.34,67059.0,71.4252,71.4341,71.2993,71.3083,67059.0
2018-11-05 12:45:00,79.34,79.39,79.26,79.39,47757.0,71.3083,71.3533,71.2364,71.3533,47757.0
2018-11-05 12:50:00,79.38,79.47,79.37,79.4,41147.0,71.3443,71.4252,71.3353,71.3622,41147.0
2018-11-05 12:55:00,79.38,79.54,79.38,79.52,31337.0,71.3443,71.4881,71.3443,71.4701,31337.0
2018-11-05 13:00:00,79.51,79.6,79.49,79.6,38617.0,71.4611,71.542,71.4431,71.542,38617.0
2018-11-05 13:05:00,79.6,79.68,79.57,79.67,25366.0,71.542,71.6139,71.515,71.6049,25366.0
2018-11-05 13:10:00,79.67,79.73,79.61,79.7,53335.0,71.6049,71.6588,71.551,71.6319,53335.0
2018-11-05 13:15:00,79.7,79.76,79.68,79.73,31823.0,71.6319,71.6858,71.6139,71.6588,31823.0
2018-11-05 13:20:00,79.74,79.78,79.71,79.74,45765.0,71.6678,71.7038,71.6409,71.6678,45765.0
2018-11-05 13:25:00,79.74,79.77,79.72,79.73,37302.0,71.6678,71.6948,71.6498,71.6588,37302.0
2018-11-05 13:30:00,79.73,79.75,79.63,79.67,65818.0,71.6588,71.6768,71.569,71.6049,65818.0
2018-11-05 13:35:00,79.67,79.75,79.63,79.71,55530.0,71.6049,71.6768,71.569,71.6409,55530.0
2018-11-05 13:40:00,79.72,79.72,79.63,79.63,124777.0,71.6498,71.6498,71.569,71.569,124777.0
2018-11-05 13:45:00,79.63,79.65,79.58,79.6,114849.0,71.569,71.5869,71.524,71.542,114849.0
2018-11-05 13:50:00,79.61,79.64,79.53,79.61,113449.0,71.551,71.5779,71.4791,71.551,113449.0
2018-11-05 13:55:00,79.61,79.7,79.6,79.67,44359.0,71.551,71.6319,71.542,71.6049,44359.0
2018-11-05 14:00:00,79.68,79.69,79.65,79.67,45479.0,71.6139,71.6229,71.5869,71.6049,45479.0
2018-11-05 14:05:00,79.67,79.7,79.66,79.68,48422.0,71.6049,71.6319,71.5959,71.6139,48422.0
2018-11-05 14:10:00,79.68,79.69,79.66,79.66,33116.0,71.6139,71.6229,71.5959,71.5959,33116.0
2018-11-05 14:15:00,79.66,79.74,79.6,79.7,81322.0,71.5959,71.6678,71.542,71.6319,81322.0
2018-11-05 14:20:00,79.71,79.91,79.71,79.89,124611.0,71.6409,71.8206,71.6409,71.8026,124611.0
2018-11-05 14:25:00,79.9,79.96,79.9,79.96,83548.0,71.8116,71.8656,71.8116,71.8656,83548.0
2018-11-05 14:30:00,79.96,79.99,79.92,79.96,31198.0,71.8656,71.8925,71.8296,71.8656,31198.0
2018-11-05 14:35:00,79.96,80.01,79.92,79.99,40029.0,71.8656,71.9105,71.8296,71.8925,40029.0
2018-11-05 14:40:00,80.0,80.13,80.0,80.13,23891.0,71.9015,72.0183,71.9015,72.0183,23891.0
2018-11-05 14:45:00,80.15,80.18,80.09,80.13,33440.0,72.0363,72.0633,71.9824,72.0183,33440.0
2018-11-05 14:50:00,80.13,80.24,80.13,80.19,26703.0,72.0183,72.1172,72.0183,72.0723,26703.0
2018-11-05 14:55:00,80.19,80.23,80.17,80.18,37430.0,72.0723,72.1082,72.0543,72.0633,37430.0
2018-11-05 15:00:00,80.19,80.21,80.13,80.17,20646.0,72.0723,72.0902,72.0183,72.0543,20646.0
2018-11-05 15:05:00,80.16,80.23,80.12,80.12,59458.0,72.0453,72.1082,72.0094,72.0094,59458.0
2018-11-05 15:10:00,80.13,80.24,80.13,80.21,27328.0,72.0183,72.1172,72.0183,72.0902,27328.0
2018-11-05 15:15:00,80.2,80.21,80.05,80.09,32948.0,72.0813,72.0902,71.9464,71.9824,32948.0
2018-11-05 15:20:00,80.1,80.11,80.01,80.01,25612.0,71.9914,72.0004,71.9105,71.9105,25612.0
2018-11-05 15:25:00,80.01,80.07,79.94,80.07,35786.0,71.9105,71.9644,71.8476,71.9644,35786.0
2018-11-05 15:30:00,80.08,80.09,79.94,80.02,47489.0,71.9734,71.9824,71.8476,71.9195,47489.0
2018-11-05 15:35:00,80.03,80.04,79.96,80.01,35177.0,71.9285,71.9375,71.8656,71.9105,35177.0
2018-11-05 15:40:00,80.0,80.05,79.97,80.0,28922.0,71.9015,71.9464,71.8745,71.9015,28922.0
2018-11-05 15:45:00,79.99,80.03,79.93,79.99,45447.0,71.8925,71.9285,71.8386,71.8925,45447.0
2018-11-05 15:50:00,79.99,80.02,79.94,80.01,93220.0,71.8925,71.9195,71.8476,71.9105,93220.0
2018-11-05 15:55:00,80.02,80.13,80.01,80.09,237842.0,71.9195,72.0183,71.9105,71.9824,237842.0
2018-11-06 09:30:00,80.12,80.36,79.95,80.1,121177.0,72.0094,72.2251,71.8566,71.9914,121177.0
2018-11-06 09:35:00,80.1,80.3,80.04,80.27,49017.0,71.9914,72.1711,71.9375,72.1442,49017.0
2018-11-06 09:40:00,80.26,80.35,80.23,80.28,25460.0,72.1352,72.2161,72.1082,72.1532,25460.0
2018-11-06 09:45:00,80.32,80.36,80.25,80.29,29753.0,72.1891,72.2251,72.1262,72.1621,29753.0
2018-11-06 09:50:00,80.27,80.29,80.2,80.25,31140.0,72.1442,72.1621,72.0813,72.1262,31140.0
2018-11-06 09:55:00,80.26,80.31,80.19,80.2,14665.0,72.1352,72.1801,72.0723,72.0813,14665.0
2018-11-06 10:00:00,80.2,80.24,80.14,80.16,13335.0,72.0813,72.1172,72.0273,72.0453,13335.0
2018-11-06 10:05:00,80.18,80.18,80.1,80.11,46448.0,72.0633,72.0633,71.9914,72.0004,46448.0
2018-11-06 10:10:00,80.12,80.16,80.05,80.06,37069.0,72.0094,72.0453,71.9464,71.9554,37069.0
2018-11-06 10:15:00,80.06,80.13,80.06,80.13,34188.0,71.9554,72.0183,71.9554,72.0183,34188.0
2018-11-06 10:20:00,80.13,80.35,80.13,80.35,41456.0,72.0183,72.2161,72.0183,72.2161,41456.0
2018-11-06 10:25:00,80.36,80.39,80.28,80.29,31696.0,72.2251,72.252,72.1532,72.1621,31696.0
2018-11-06 10:30:00,80.3,80.36,80.28,80.32,33788.0,72.1711,72.2251,72.1532,72.1891,33788.0
2018-11-06 10:35:00,80.31,80.32,80.13,80.19,32329.0,72.1801,72.1891,72.0183,72.0723,32329.0
2018-11-06 10:40:00,80.17,80.37,80.15,80.35,25773.0,72.0543,72.234,72.0363,72.2161,25773.0
2018-11-06 10:45:00,80.35,80.41,80.33,80.37,43637.0,72.2161,72.27,72.1981,72.234,43637.0
2018-11-06 10:50:00,80.37,80.47,80.33,80.45,32721.0,72.234,72.3239,72.1981,72.3059,32721.0
2018-11-06 10:55:00,80.45,80.53,80.43,80.47,28188.0,72.3059,72.3779,72.288,72.3239,28188.0
2018-11-06 11:00:00,80.51,80.51,80.33,80.33,14854.0,72.3599,72.3599,72.1981,72.1981,14854.0
2018-11-06 11:05:00,80.33,80.38,80.31,80.33,15577.0,72.1981,72.243,72.1801,72.1981,15577.0
2018-11-06 11:10:00,80.31,80.49,80.26,80.45,26291.0,72.1801,72.3419,72.1352,72.3059,26291.0
2018-11-06 11:15:00,80.45,80.45,80.34,80.34,93670.0,72.3059,72.3059,72.2071,72.2071,93670.0
2018-11-06 11:20:00,80.34,80.34,80.22,80.27,48102.0,72.2071,72.2071,72.0992,72.1442,48102.0
2018-11-06 11:25:00,80.27,80.34,80.25,80.31,13331.0,72.1442,72.2071,72.1262,72.1801,13331.0
2018-11-06 11:30:00,80.29,80.29,80.09,80.11,10447.0,72.1621,72.1621,71.9824,72.0004,10447.0
2018-11-06 11:35:00,80.1,80.23,80.1,80.2,14019.0,71.9914,72.1082,71.9914,72.0813,14019.0
2018-11-06 11:40:00,80.19,80.22,80.13,80.15,27911.0,72.0723,72.0992,72.0183,72.0363,27911.0
2018-11-06 11:45:00,80.16,80.19,80.12,80.16,14629.0,72.0453,72.0723,72.0094,72.0453,14629.0
2018-11-06 11:50:00,80.14,80.14,80.04,80.13,20895.0,72.0273,72.0273,71.9375,72.0183,20895.0
2018-11-06 11:55:00,80.17,80.34,80.17,80.28,19557.0,72.0543,72.2071,72.0543,72.1532,19557.0
2018-11-06 12:00:00,80.3,80.3,80.23,80.25,14125.0,72.1711,72.1711,72.1082,72.1262,14125.0
2018-11-06 12:05:00,80.25,80.37,80.24,80.3,28484.0,72.1262,72.234,72.1172,72.1711,28484.0
2018-11-06 12:10:00,80.32,80.36,80.3,80.31,55979.0,72.1891,72.2251,72.1711,72.1801,55979.0
2018-11-06 12:15:00,80.31,80.36,80.28,80.35,66935.0,72.1801,72.2251,72.1532,72.2161,66935.0
2018-11-06 12:20:00,80.37,80.41,80.34,80.4,57313.0,72.234,72.27,72.2071,72.261,57313.0
2018-11-06 12:25:00,80.4,80.42,80.36,80.41,28855.0,72.261,72.279,72.2251,72.27,28855.0
2018-11-06 12:30:00,80.41,80.55,80.4,80.54,58451.0,72.27,72.3958,72.261,72.3868,58451.0
2018-11-06 12:35:00,80.54,80.62,80.54,80.6,17284.0,72.3868,72.4587,72.3868,72.4408,17284.0
2018-11-06 12:40:00,80.59,80.69,80.59,80.63,52849.0,72.4318,72.5217,72.4318,72.4677,52849.0
2018-11-06 12:45:00,80.64,80.68,80.61,80.61,109201.0,72.4767,72.5127,72.4498,72.4498,109201.0
2018-11-06 12:50:00,80.61,80.62,80.56,80.57,9596.0,72.4498,72.4587,72.4048,72.4138,9596.0
2018-11-06 12:55:00,80.57,80.6,80.54,80.56,51158.0,72.4138,72.4408,72.3868,72.4048,51158.0
2018-11-06 13:00:00,80.56,80.61,80.56,80.59,21719.0,72.4048,72.4498,72.4048,72.4318,21719.0
2018-11-06 13:05:00,80.6,80.62,80.54,80.54,15590.0,72.4408,72.4587,72.3868,72.3868,15590.0
2018-11-06 13:10:00,80.55,80.58,80.51,80.58,16350.0,72.3958,72.4228,72.3599,72.4228,16350.0
2018-11-06 13:15:00,80.59,80.64,80.59,80.63,50437.0,72.4318,72.4767,72.4318,72.4677,50437.0
2018-11-06 13:20:00,80.62,80.62,80.56,80.61,14769.0,72.4587,72.4587,72.4048,72.4498,14769.0
2018-11-06 13:25:00,80.6,80.63,80.55,80.55,15312.0,72.4408,72.4677,72.3958,72.3958,15312.0
2018-11-06 13:30:00,80.54,80.64,80.54,80.61,17437.0,72.3868,72.4767,72.3868,72.4498,17437.0
2018-11-06 13:35:00,80.61,80.63,80.56,80.61,22178.0,72.4498,72.4677,72.4048,72.4498,22178.0
2018-11-06 13:40:00,80.61,80.67,80.6,80.64,31934.0,72.4498,72.5037,72.4408,72.4767,31934.0
2018-11-06 13:45:00,80.63,80.66,80.59,80.63,36533.0,72.4677,72.4947,72.4318,72.4677,36533.0
2018-11-06 13:50:00,80.64,80.73,80.63,80.67,23780.0,72.4767,72.5576,72.4677,72.5037,23780.0
2018-11-06 13:55:00,80.68,80.7,80.6,80.63,17077.0,72.5127,72.5306,72.4408,72.4677,17077.0
2018-11-06 14:00:00,80.62,80.64,80.54,80.55,10938.0,72.4587,72.4767,72.3868,72.3958,10938.0
2018-11-06 14:05:00,80.54,80.59,80.54,80.56,30539.0,72.3868,72.4318,72.3868,72.4048,30539.0
2018-11-06 14:10:00,80.57,80.57,80.51,80.51,19678.0,72.4138,72.4138,72.3599,72.3599,19678.0
2018-11-06 14:15:00,80.51,80.51,80.45,80.5,16689.0,72.3599,72.3599,72.3059,72.3509,16689.0
2018-11-06 14:20:00,80.49,80.49,80.43,80.43,33526.0,72.3419,72.3419,72.288,72.288,33526.0
2018-11-06 14:25:00,80.41,80.41,80.22,80.24,17878.0,72.27,72.27,72.0992,72.1172,17878.0
2018-11-06 14:30:00,80.23,80.28,80.2,80.25,27747.0,72.1082,72.1532,72.0813,72.1262,27747.0
2018-11-06 14:35:00,80.24,80.33,80.24,80.27,53166.0,72.1172,72.1981,72.1172,72.1442,53166.0
2018-11-06 14:40:00,80.26,80.33,80.26,80.32,38430.0,72.1352,72.1981,72.1352,72.1891,38430.0
2018-11-06 14:45:00,80.31,80.34,80.28,80.33,35722.0,72.1801,72.2071,72.1532,72.1981,35722.0
2018-11-06 14:50:00,80.33,80.39,80.31,80.31,22987.0,72.1981,72.252,72.1801,72.1801,22987.0
2018-11-06 14:55:00,80.31,80.38,80.29,80.33,20963.0,72.1801,72.243,72.1621,72.1981,20963.0
2018-11-06 15:00:00,80.33,80.35,80.25,80.29,42554.0,72.1981,72.2161,72.1262,72.1621,42554.0
2018-11-06 15:05:00,80.29,80.33,80.28,80.3,24294.0,72.1621,72.1981,72.1532,72.1711,24294.0
2018-11-06 15:10:00,80.31,80.37,80.3,80.32,12397.0,72.1801,72.234,72.1711,72.1891,12397.0
2018-11-06 15:15:00,80.31,80.36,80.31,80.33,38883.0,72.1801,72.2251,72.1801,72.1981,38883.0
2018-11-06 15:20:00,80.32,80.42,80.28,80.4,26103.0,72.1891,72.279,72.1532,72.261,26103.0
2018-11-06 15:25:00,80.38,80.39,80.3,80.34,26865.0,72.243,72.252,72.1711,72.2071,26865.0
2018-11-06 15:30:00,80.35,80.4,80.34,80.38,36732.0,72.2161,72.261,72.2071,72.243,36732.0
2018-11-06 15:35:00,80.39,80.45,80.36,80.39,33750.0,72.252,72.3059,72.2251,72.252,33750.0
2018-11-06 15:40:00,80.39,80.4,80.35,80.36,227583.0,72.252,72.261,72.2161,72.2251,227583.0
2018-11-06 15:45:00,80.36,80.41,80.31,80.4,118982.0,72.2251,72.27,72.1801,72.261,118982.0
2018-11-06 15:50:00,80.41,80.51,80.4,80.51,59531.0,72.27,72.3599,72.261,72.3599,59531.0
2018-11-06 15:55:00,80.52,80.62,80.51,80.57,201590.0,72.3689,72.4587,72.3599,72.4138,201590.0
2018-11-07 09:30:00,80.99,80.99,80.53,80.79,283874.0,72.7913,72.7913,72.3779,72.6115,283874.0
2018-11-07 09:35:00,80.8,81.08,80.8,81.07,77821.0,72.6205,72.8722,72.6205,72.8632,77821.0
2018-11-07 09:40:00,81.08,81.12,80.88,80.88,67939.0,72.8722,72.9081,72.6924,72.6924,67939.0
2018-11-07 09:45:00,80.89,80.91,80.56,80.59,58968.0,72.7014,72.7194,72.4048,72.4318,58968.0
2018-11-07 09:50:00,80.56,80.58,80.38,80.39,20572.0,72.4048,72.4228,72.243,72.252,20572.0
2018-11-07 09:55:00,80.39,80.47,80.34,80.45,23878.0,72.252,72.3239,72.2071,72.3059,23878.0
2018-11-07 10:00:00,80.44,80.56,80.36,80.36,44660.0,72.297,72.4048,72.2251,72.2251,44660.0
2018-11-07 10:05:00,80.34,80.37,80.25,80.35,25293.0,72.2071,72.234,72.1262,72.2161,25293.0
2018-11-07 10:10:00,80.35,80.46,80.31,80.45,24464.0,72.2161,72.3149,72.1801,72.3059,24464.0
2018-11-07 10:15:00,80.46,80.46,80.33,80.34,16517.0,72.3149,72.3149,72.1981,72.2071,16517.0
2018-11-07 10:20:00,80.34,80.47,80.28,80.44,24595.0,72.2071,72.3239,72.1532,72.297,24595.0
2018-11-07 10:25:00,80.43,80.55,80.38,80.4,23769.0,72.288,72.3958,72.243,72.261,23769.0
2018-11-07 10:30:00,80.4,80.54,80.4,80.52,33839.0,72.261,72.3868,72.261,72.3689,33839.0
2018-11-07 10:35:00,80.51,80.69,80.51,80.67,54205.0,72.3599,72.5217,72.3599,72.5037,54205.0
2018-11-07 10:40:00,80.69,80.72,80.57,80.63,26291.0,72.5217,72.5486,72.4138,72.4677,26291.0
2018-11-07 10:45:00,80.64,80.69,80.6,80.6,112654.0,72.4767,72.5217,72.4408,72.4408,112654.0
2018-11-07 10:50:00,80.6,80.68,80.57,80.58,31975.0,72.4408,72.5127,72.4138,72.4228,31975.0
2018-11-07 10:55:00,80.57,80.66,80.55,80.61,48283.0,72.4138,72.4947,72.3958,72.4498,48283.0
2018-11-07 11:00:00,80.63,80.63,80.5,80.56,23308.0,72.4677,72.4677,72.3509,72.4048,23308.0
2018-11-07 11:05:00,80.57,80.7,80.48,80.65,46578.0,72.4138,72.5306,72.3329,72.4857,46578.0
2018-11-07 11:10:00,80.65,80.68,80.61,80.63,21110.0,72.4857,72.5127,72.4498,72.4677,21110.0
2018-11-07 11:15:00,80.62,80.68,80.53,80.58,48544.0,72.4587,72.5127,72.3779,72.4228,48544.0
2018-11-07 11:20:00,80.59,80.76,80.58,80.76,41098.0,72.4318,72.5846,72.4228,72.5846,41098.0
2018-11-07 11:25:00,80.76,80.82,80.7,80.75,33553.0,72.5846,72.6385,72.5306,72.5756,33553.0
2018-11-07 11:30:00,80.75,80.79,80.72,80.73,17345.0,72.5756,72.6115,72.5486,72.5576,17345.0
2018-11-07 11:35:00,80.73,80.81,80.7,80.8,32243.0,72.5576,72.6295,72.5306,72.6205,32243.0
2018-11-07 11:40:00,80.81,80.89,80.81,80.85,31089.0,72.6295,72.7014,72.6295,72.6655,31089.0
2018-11-07 11:45:00,80.87,80.88,80.81,80.84,43705.0,72.6834,72.6924,72.6295,72.6565,43705.0
2018-11-07 11:50:00,80.85,80.93,80.8,80.93,38358.0,72.6655,72.7374,72.6205,72.7374,38358.0
2018-11-07 11:55:00,80.93,81.0,80.9,80.97,42586.0,72.7374,72.8003,72.7104,72.7733,42586.0
2018-11-07 12:00:00,80.97,81.08,80.96,81.04,67062.0,72.7733,72.8722,72.7643,72.8362,67062.0
2018-11-07 12:05:00,81.04,81.07,81.02,81.02,16278.0,72.8362,72.8632,72.8182,72.8182,16278.0
2018-11-07 12:10:00,81.02,81.03,80.9,80.91,11598.0,72.8182,72.8272,72.7104,72.7194,11598.0
2018-11-07 12:15:00,80.91,80.94,80.87,80.9,17291.0,72.7194,72.7463,72.6834,72.7104,17291.0
2018-11-07 12:20:00,80.91,80.97,80.89,80.96,37969.0,72.7194,72.7733,72.7014,72.7643,37969.0
2018-11-07 12:25:00,80.96,80.99,80.93,80.97,27356.0,72.7643,72.7913,72.7374,72.7733,27356.0
2018-11-07 12:30:00,80.96,81.09,80.94,81.09,57695.0,72.7643,72.8812,72.7463,72.8812,57695.0
2018-11-07 12:35:00,81.09,81.1,81.02,81.05,59042.0,72.8812,72.8901,72.8182,72.8452,59042.0
2018-11-07 12:40:00,81.05,81.09,81.02,81.02,32581.0,72.8452,72.8812,72.8182,72.8182,32581.0
2018-11-07 12:45:00,81.01,81.12,80.98,81.11,44040.0,72.8093,72.9081,72.7823,72.8991,44040.0
2018-11-07 12:50:00,81.12,81.19,81.11,81.13,34017.0,72.9081,72.971,72.8991,72.9171,34017.0
2018-11-07 12:55:00,81.14,81.19,81.13,81.13,35305.0,72.9261,72.971,72.9171,72.9171,35305.0
2018-11-07 13:00:00,81.14,81.23,81.11,81.11,27024.0,72.9261,73.007,72.8991,72.8991,27024.0
2018-11-07 13:05:00,81.11,81.16,81.09,81.15,28411.0,72.8991,72.9441,72.8812,72.9351,28411.0
2018-11-07 13:10:00,81.15,81.19,81.12,81.12,20237.0,72.9351,72.971,72.9081,72.9081,20237.0
2018-11-07 13:15:00,81.12,81.16,81.09,81.1,31185.0,72.9081,72.9441,72.8812,72.8901,31185.0
2018-11-07 13:20:00,81.11,81.13,81.1,81.12,29334.0,72.8991,72.9171,72.8901,72.9081,29334.0
2018-11-07 13:25:00,81.13,81.23,81.13,81.17,29763.0,72.9171,73.007,72.9171,72.9531,29763.0
2018-11-07 13:30:00,81.17,81.19,81.09,81.09,27173.0,72.9531,72.971,72.8812,72.8812,27173.0
2018-11-07 13:35:00,81.09,81.1,81.03,81.03,6492.0,72.8812,72.8901,72.8272,72.8272,6492.0
2018-11-07 13:40:00,81.03,81.07,80.97,81.0,13852.0,72.8272,72.8632,72.7733,72.8003,13852.0
2018-11-07 13:45:00,80.98,80.99,80.93,80.94,13015.0,72.7823,72.7913,72.7374,72.7463,13015.0
2018-11-07 13:50:00,80.93,81.0,80.91,80.92,11942.0,72.7374,72.8003,72.7194,72.7284,11942.0
2018-11-07 13:55:00,80.91,80.97,80.89,80.93,15711.0,72.7194,72.7733,72.7014,72.7374,15711.0
2018-11-07 14:00:00,80.92,80.98,80.91,80.93,14125.0,72.7284,72.7823,72.7194,72.7374,14125.0
2018-11-07 14:05:00,80.94,81.01,80.93,80.98,18495.0,72.7463,72.8093,72.7374,72.7823,18495.0
2018-11-07 14:10:00,80.98,81.06,80.97,81.0,32645.0,72.7823,72.8542,72.7733,72.8003,32645.0
2018-11-07 14:15:00,81.01,81.06,81.0,81.01,28372.0,72.8093,72.8542,72.8003,72.8093,28372.0
2018-11-07 14:20:00,81.01,81.11,81.01,81.07,13477.0,72.8093,72.8991,72.8093,72.8632,13477.0
2018-11-07 14:25:00,81.08,81.16,81.07,81.15,30092.0,72.8722,72.9441,72.8632,72.9351,30092.0
2018-11-07 14:30:00,81.14,81.17,81.12,81.13,41610.0,72.9261,72.9531,72.9081,72.9171,41610.0
2018-11-07 14:35:00,81.15,81.24,81.14,81.22,42276.0,72.9351,73.016,72.9261,72.998,42276.0
2018-11-07 14:40:00,81.23,81.26,81.19,81.19,41193.0,73.007,73.034,72.971,72.971,41193.0
2018-11-07 14:45:00,81.19,81.28,81.19,81.23,20677.0,72.971,73.0519,72.971,73.007,20677.0
2018-11-07 14:50:00,81.22,81.27,81.19,81.24,31498.0,72.998,73.0429,72.971,73.016,31498.0
2018-11-07 14:55:00,81.22,81.3,81.2,81.3,43442.0,72.998,73.0699,72.98,73.0699,43442.0
2018-11-07 15:00:00,81.29,81.34,81.28,81.29,49247.0,73.0609,73.1059,73.0519,73.0609,49247.0
2018-11-07 15:05:00,81.3,81.37,81.3,81.35,47039.0,73.0699,73.1328,73.0699,73.1148,47039.0
2018-11-07 15:10:00,81.34,81.51,81.32,81.48,43572.0,73.1059,73.2586,73.0879,73.2317,43572.0
2018-11-07 15:15:00,81.48,81.51,81.42,81.42,33050.0,73.2317,73.2586,73.1778,73.1778,33050.0
2018-11-07 15:20:00,81.43,81.48,81.42,81.46,29175.0,73.1867,73.2317,73.1778,73.2137,29175.0
2018-11-07 15:25:00,81.47,81.54,81.46,81.53,37841.0,73.2227,73.2856,73.2137,73.2766,37841.0
2018-11-07 15:30:00,81.53,81.61,81.5,81.58,57822.0,73.2766,73.3485,73.2497,73.3216,57822.0
2018-11-07 15:35:00,81.59,81.6,81.49,81.51,32523.0,73.3305,73.3395,73.2407,73.2586,32523.0
2018-11-07 15:40:00,81.51,81.51,81.39,81.4,25941.0,73.2586,73.2586,73.1508,73.1598,25941.0
2018-11-07 15:45:00,81.4,81.44,81.38,81.4,56099.0,73.1598,73.1957,73.1418,73.1598,56099.0
2018-11-07 15:50:00,81.41,81.45,81.39,81.45,39710.0,73.1688,73.2047,73.1508,73.2047,39710.0
2018-11-07 15:55:00,81.46,81.59,81.45,81.55,62091.0,73.2137,73.3305,73.2047,73.2946,62091.0
2018-11-08 09:30:00,81.37,81.4,81.25,81.29,296339.0,73.1328,73.1598,73.025,73.0609,296339.0
2018-11-08 09:35:00,81.29,81.39,81.17,81.28,95868.0,73.0609,73.1508,72.9531,73.0519,95868.0
2018-11-08 09:40:00,81.28,81.35,81.21,81.25,29711.0,73.0519,73.1148,72.989,73.025,29711.0
2018-11-08 09:45:00,81.25,81.38,81.25,81.29,34845.0,73.025,73.1418,73.025,73.0609,34845.0
2018-11-08 09:50:00,81.29,81.35,81.24,81.3,41925.0,73.0609,73.1148,73.016,73.0699,41925.0
2018-11-08 09:55:00,81.33,81.35,81.28,81.35,31091.0,73.0969,73.1148,73.0519,73.1148,31091.0
2018-11-08 10:00:00,81.34,81.38,81.29,81.32,27857.0,73.1059,73.1418,73.0609,73.0879,27857.0
2018-11-08 10:05:00,81.32,81.36,81.08,81.09,14079.0,73.0879,73.1238,72.8722,72.8812,14079.0
2018-11-08 10:10:00,81.08,81.16,80.97,81.01,26321.0,72.8722,72.9441,72.7733,72.8093,26321.0
2018-11-08 10:15:00,81.01,81.13,81.01,81.11,15667.0,72.8093,72.9171,72.8093,72.8991,15667.0
2018-11-08 10:20:00,81.12,81.18,81.02,81.02,19396.0,72.9081,72.9621,72.8182,72.8182,19396.0
2018-11-08 10:25:00,81.01,81.24,81.01,81.21,25203.0,72.8093,73.016,72.8093,72.989,25203.0
2018-11-08 10:30:00,81.2,81.35,81.18,81.3,25562.0,72.98,73.1148,72.9621,73.0699,25562.0
2018-11-08 10:35:00,81.3,81.34,81.23,81.33,17125.0,73.0699,73.1059,73.007,73.0969,17125.0
2018-11-08 10:40:00,81.33,81.33,81.25,81.25,15831.0,73.0969,73.0969,73.025,73.025,15831.0
2018-11-08 10:45:00,81.25,81.26,81.18,81.22,16483.0,73.025,73.034,72.9621,72.998,16483.0
2018-11-08 10:50:00,81.24,81.35,81.24,81.34,23959.0,73.016,73.1148,73.016,73.1059,23959.0
2018-11-08 10:55:00,81.34,81.4,81.32,81.38,22353.0,73.1059,73.1598,73.0879,73.1418,22353.0
2018-11-08 11:00:00,81.41,81.53,81.4,81.53,159968.0,73.1688,73.2766,73.1598,73.2766,159968.0
2018-11-08 11:05:00,81.53,81.57,81.52,81.54,57644.0,73.2766,73.3126,73.2676,73.2856,57644.0
2018-11-08 11:10:00,81.53,81.54,81.44,81.46,55925.0,73.2766,73.2856,73.1957,73.2137,55925.0
2018-11-08 11:15:00,81.46,81.5,81.42,81.47,16780.0,73.2137,73.2497,73.1778,73.2227,16780.0
2018-11-08 11:20:00,81.47,81.47,81.27,81.27,15655.0,73.2227,73.2227,73.0429,73.0429,15655.0
2018-11-08 11:25:00,81.29,81.34,81.28,81.31,17648.0,73.0609,73.1059,73.0519,73.0789,17648.0
2018-11-08 11:30:00,81.3,81.45,81.3,81.42,22669.0,73.0699,73.2047,73.0699,73.1778,22669.0
2018-11-08 11:35:00,81.41,81.41,81.33,81.37,41744.0,73.1688,73.1688,73.0969,73.1328,41744.0
2018-11-08 11:40:00,81.37,81.47,81.36,81.43,27681.0,73.1328,73.2227,73.1238,73.1867,27681.0
2018-11-08 11:45:00,81.42,81.46,81.41,81.44,10964.0,73.1778,73.2137,73.1688,73.1957,10964.0
2018-11-08 11:50:00,81.45,81.45,81.36,81.36,11737.0,73.2047,73.2047,73.1238,73.1238,11737.0
2018-11-08 11:55:00,81.38,81.39,81.32,81.33,11726.0,73.1418,73.1508,73.0879,73.0969,11726.0
2018-11-08 12:00:00,81.34,81.4,81.29,81.38,8291.0,73.1059,73.1598,73.0609,73.1418,8291.0
2018-11-08 12:05:00,81.39,81.49,81.37,81.41,23332.0,73.1508,73.2407,73.1328,73.1688,23332.0
2018-11-08 12:10:00,81.41,81.62,81.4,81.6,40084.0,73.1688,73.3575,73.1598,73.3395,40084.0
2018-11-08 12:15:00,81.61,81.75,81.6,81.75,16218.0,73.3485,73.4743,73.3395,73.4743,16218.0
2018-11-08 12:20:00,81.74,81.78,81.62,81.65,15636.0,73.4654,73.5013,73.3575,73.3845,15636.0
2018-11-08 12:25:00,81.65,81.65,81.57,81.58,57880.0,73.3845,73.3845,73.3126,73.3216,57880.0
2018-11-08 12:30:00,81.58,81.66,81.58,81.64,269488.0,73.3216,73.3935,73.3216,73.3755,269488.0
2018-11-08 12:35:00,81.63,81.67,81.6,81.63,40861.0,73.3665,73.4024,73.3395,73.3665,40861.0
2018-11-08 12:40:00,81.64,81.65,81.57,81.58,32654.0,73.3755,73.3845,73.3126,73.3216,32654.0
2018-11-08 12:45:00,81.57,81.63,81.52,81.59,28653.0,73.3126,73.3665,73.2676,73.3305,28653.0
2018-11-08 12:50:00,81.57,81.64,81.55,81.6,12201.0,73.3126,73.3755,73.2946,73.3395,12201.0
2018-11-08 12:55:00,81.62,81.62,81.57,81.58,29566.0,73.3575,73.3575,73.3126,73.3216,29566.0
2018-11-08 13:00:00,81.57,81.59,81.54,81.54,17109.0,73.3126,73.3305,73.2856,73.2856,17109.0
2018-11-08 13:05:00,81.56,81.62,81.55,81.57,52535.0,73.3036,73.3575,73.2946,73.3126,52535.0
2018-11-08 13:10:00,81.57,81.58,81.52,81.55,14154.0,73.3126,73.3216,73.2676,73.2946,14154.0
2018-11-08 13:15:00,81.56,81.57,81.51,81.51,16137.0,73.3036,73.3126,73.2586,73.2586,16137.0
2018-11-08 13:20:00,81.51,81.53,81.45,81.47,18134.0,73.2586,73.2766,73.2047,73.2227,18134.0
2018-11-08 13:25:00,81.47,81.51,81.42,81.42,15668.0,73.2227,73.2586,73.1778,73.1778,15668.0
2018-11-08 13:30:00,81.41,81.45,81.41,81.41,11154.0,73.1688,73.2047,73.1688,73.1688,11154.0
2018-11-08 13:35:00,81.41,81.44,81.39,81.41,28188.0,73.1688,73.1957,73.1508,73.1688,28188.0
2018-11-08 13:40:00,81.41,81.41,81.33,81.35,20339.0,73.1688,73.1688,73.0969,73.1148,20339.0
2018-11-08 13:45:00,81.34,81.38,81.32,81.34,32515.0,73.1059,73.1418,73.0879,73.1059,32515.0
2018-11-08 13:50:00,81.32,81.35,81.29,81.31,14854.0,73.0879,73.1148,73.0609,73.0789,14854.0
2018-11-08 13:55:00,81.3,81.4,81.3,81.37,23733.0,73.0699,73.1598,73.0699,73.1328,23733.0
2018-11-08 14:00:00,81.4,81.43,81.25,81.28,12011.0,73.1598,73.1867,73.025,73.0519,12011.0
2018-11-08 14:05:00,81.28,81.55,81.28,81.55,17352.0,73.0519,73.2946,73.0519,73.2946,17352.0
2018-11-08 14:10:00,81.53,81.53,81.42,81.43,10430.0,73.2766,73.2766,73.1778,73.1867,10430.0
2018-11-08 14:15:00,81.45,81.49,81.39,81.39,40530.0,73.2047,73.2407,73.1508,73.1508,40530.0
2018-11-08 14:20:00,81.4,81.47,81.39,81.41,19967.0,73.1598,73.2227,73.1508,73.1688,19967.0
2018-11-08 14:25:00,81.39,81.39,81.24,81.25,25332.0,73.1508,73.1508,73.016,73.025,25332.0
2018-11-08 14:30:00,81.26,81.27,81.18,81.22,27001.0,73.034,73.0429,72.9621,72.998,27001.0
2018-11-08 14:35:00,81.21,81.29,81.15,81.16,30889.0,72.989,73.0609,72.9351,72.9441,30889.0
2018-11-08 14:40:00,81.15,81.17,81.09,81.13,35107.0,72.9351,72.9531,72.8812,72.9171,35107.0
2018-11-08 14:45:00,81.13,81.29,81.1,81.25,52118.0,72.9171,73.0609,72.8901,73.025,52118.0
2018-11-08 14:50:00,81.25,81.28,81.17,81.23,33650.0,73.025,73.0519,72.9531,73.007,33650.0
2018-11-08 14:55:00,81.22,81.28,81.2,81.25,16996.0,72.998,73.0519,72.98,73.025,16996.0
2018-11-08 15:00:00,81.24,81.25,81.11,81.15,54321.0,73.016,73.025,72.8991,72.9351,54321.0
2018-11-08 15:05:00,81.15,81.3,81.14,81.3,31830.0,72.9351,73.0699,72.9261,73.0699,31830.0
2018-11-08 15:10:00,81.3,81.3,81.21,81.29,25184.0,73.0699,73.0699,72.989,73.0609,25184.0
2018-11-08 15:15:00,81.28,81.36,81.25,81.35,44419.0,73.0519,73.1238,73.025,73.1148,44419.0
2018-11-08 15:20:00,81.35,81.37,81.32,81.37,69923.0,73.1148,73.1328,73.0879,73.1328,69923.0
2018-11-08 15:25:00,81.37,81.37,81.25,81.26,42221.0,73.1328,73.1328,73.025,73.034,42221.0
2018-11-08 15:30:00,81.26,81.28,81.22,81.22,32305.0,73.034,73.0519,72.998,72.998,32305.0
2018-11-08 15:35:00,81.22,81.23,81.11,81.16,43653.0,72.998,73.007,72.8991,72.9441,43653.0
2018-11-08 15:40:00,81.15,81.2,81.13,81.18,22361.0,72.9351,72.98,72.9171,72.9621,22361.0
2018-11-08 15:45:00,81.17,81.29,81.17,81.25,15793.0,72.9531,73.0609,72.9531,73.025,15793.0
2018-11-08 15:50:00,81.25,81.31,81.22,81.26,30438.0,73.025,73.0789,72.998,73.034,30438.0
2018-11-08 15:55:00,81.27,81.38,81.26,81.38,134021.0,73.0429,73.1418,73.034,73.1418,134021.0
2018-11-09 09:30:00,80.93,80.93,80.76,80.84,96207.0,72.7374,72.7374,72.5846,72.6565,96207.0
2018-11-09 09:35:00,80.84,80.92,80.79,80.8,61694.0,72.6565,72.7284,72.6115,72.6205,61694.0
2018-11-09 09:40:00,80.79,80.8,80.66,80.74,39923.0,72.6115,72.6205,72.4947,72.5666,39923.0
2018-11-09 09:45:00,80.73,80.79,80.69,80.71,26889.0,72.5576,72.6115,72.5217,72.5396,26889.0
2018-11-09 09:50:00,80.7,80.7,80.45,80.45,23731.0,72.5306,72.5306,72.3059,72.3059,23731.0
2018-11-09 09:55:00,80.46,80.53,80.41,80.47,50166.0,72.3149,72.3779,72.27,72.3239,50166.0
2018-11-09 10:00:00,80.47,80.49,80.34,80.36,33059.0,72.3239,72.3419,72.2071,72.2251,33059.0
2018-11-09 10:05:00,80.36,80.37,80.22,80.23,41864.0,72.2251,72.234,72.0992,72.1082,41864.0
2018-11-09 10:10:00,80.21,80.26,80.18,80.21,20958.0,72.0902,72.1352,72.0633,72.0902,20958.0
2018-11-09 10:15:00,80.18,80.26,80.15,80.17,21056.0,72.0633,72.1352,72.0363,72.0543,21056.0
2018-11-09 10:20:00,80.18,80.18,80.09,80.17,19319.0,72.0633,72.0633,71.9824,72.0543,19319.0
2018-11-09 10:25:00,80.18,80.36,80.18,80.36,94106.0,72.0633,72.2251,72.0633,72.2251,94106.0
2018-11-09 10:30:00,80.36,80.38,80.3,80.36,21369.0,72.2251,72.243,72.1711,72.2251,21369.0
2018-11-09 10:35:00,80.39,80.48,80.36,80.47,20489.0,72.252,72.3329,72.2251,72.3239,20489.0
2018-11-09 10:40:00,80.46,80.5,80.43,80.43,21799.0,72.3149,72.3509,72.288,72.288,21799.0
2018-11-09 10:45:00,80.44,80.5,80.33,80.33,185859.0,72.297,72.3509,72.1981,72.1981,185859.0
2018-11-09 10:50:00,80.32,80.32,80.19,80.22,14583.0,72.1891,72.1891,72.0723,72.0992,14583.0
2018-11-09 10:55:00,80.21,80.24,80.17,80.23,16023.0,72.0902,72.1172,72.0543,72.1082,16023.0
2018-11-09 11:00:00,80.28,80.37,80.21,80.21,25991.0,72.1532,72.234,72.0902,72.0902,25991.0
2018-11-09 11:05:00,80.21,80.21,80.09,80.1,17191.0,72.0902,72.0902,71.9824,71.9914,17191.0
2018-11-09 11:10:00,80.09,80.22,80.07,80.11,19126.0,71.9824,72.0992,71.9644,72.0004,19126.0
2018-11-09 11:15:00,80.12,80.19,80.1,80.15,16286.0,72.0094,72.0723,71.9914,72.0363,16286.0
2018-11-09 11:20:00,80.17,80.32,80.17,80.32,33074.0,72.0543,72.1891,72.0543,72.1891,33074.0
2018-11-09 11:25:00,80.31,80.36,80.27,80.34,19824.0,72.1801,72.2251,72.1442,72.2071,19824.0
2018-11-09 11:30:00,80.33,80.43,80.33,80.36,22690.0,72.1981,72.288,72.1981,72.2251,22690.0
2018-11-09 11:35:00,80.36,80.41,80.27,80.4,31329.0,72.2251,72.27,72.1442,72.261,31329.0
2018-11-09 11:40:00,80.39,80.39,80.23,80.23,15168.0,72.252,72.252,72.1082,72.1082,15168.0
2018-11-09 11:45:00,80.21,80.26,79.98,80.0,26217.0,72.0902,72.1352,71.8835,71.9015,26217.0
2018-11-09 11:50:00,79.99,80.01,79.92,80.01,40531.0,71.8925,71.9105,71.8296,71.9105,40531.0
2018-11-09 11:55:00,80.0,80.02,79.83,79.88,59196.0,71.9015,71.9195,71.7487,71.7937,59196.0
2018-11-09 12:00:00,79.89,79.99,79.88,79.93,21150.0,71.8026,71.8925,71.7937,71.8386,21150.0
2018-11-09 12:05:00,79.93,79.97,79.89,79.96,28327.0,71.8386,71.8745,71.8026,71.8656,28327.0
2018-11-09 12:10:00,79.95,79.96,79.73,79.73,41135.0,71.8566,71.8656,71.6588,71.6588,41135.0
2018-11-09 12:15:00,79.73,79.73,79.63,79.7,52510.0,71.6588,71.6588,71.569,71.6319,52510.0
2018-11-09 12:20:00,79.7,79.8,79.66,79.8,14160.0,71.6319,71.7217,71.5959,71.7217,14160.0
2018-11-09 12:25:00,79.79,79.85,79.76,79.76,13235.0,71.7128,71.7667,71.6858,71.6858,13235.0
2018-11-09 12:30:00,79.76,79.89,79.7,79.88,23952.0,71.6858,71.8026,71.6319,71.7937,23952.0
2018-11-09 12:35:00,79.87,79.94,79.86,79.91,18755.0,71.7847,71.8476,71.7757,71.8206,18755.0
2018-11-09 12:40:00,79.91,79.95,79.87,79.93,10937.0,71.8206,71.8566,71.7847,71.8386,10937.0
2018-11-09 12:45:00,79.92,80.0,79.92,79.99,9644.0,71.8296,71.9015,71.8296,71.8925,9644.0
2018-11-09 12:50:00,79.96,79.97,79.91,79.92,13899.0,71.8656,71.8745,71.8206,71.8296,13899.0
2018-11-09 12:55:00,79.91,79.91,79.85,79.85,25751.0,71.8206,71.8206,71.7667,71.7667,25751.0
2018-11-09 13:00:00,79.86,79.86,79.8,79.85,19884.0,71.7757,71.7757,71.7217,71.7667,19884.0
2018-11-09 13:05:00,79.83,79.92,79.82,79.91,4592.0,71.7487,71.8296,71.7397,71.8206,4592.0
2018-11-09 13:10:00,79.91,79.92,79.73,79.75,18693.0,71.8206,71.8296,71.6588,71.6768,18693.0
2018-11-09 13:15:00,79.75,79.76,79.67,79.7,8567.0,71.6768,71.6858,71.6049,71.6319,8567.0
2018-11-09 13:20:00,79.67,79.7,79.62,79.69,16159.0,71.6049,71.6319,71.56,71.6229,16159.0
2018-11-09 13:25:00,79.69,79.69,79.59,79.67,7891.0,71.6229,71.6229,71.533,71.6049,7891.0
2018-11-09 13:30:00,79.65,79.65,79.46,79.5,11042.0,71.5869,71.5869,71.4162,71.4521,11042.0
2018-11-09 13:35:00,79.5,79.6,79.49,79.56,10261.0,71.4521,71.542,71.4431,71.506,10261.0
2018-11-09 13:40:00,79.56,79.62,79.53,79.55,24499.0,71.506,71.56,71.4791,71.4971,24499.0
2018-11-09 13:45:00,79.54,79.55,79.42,79.44,18218.0,71.4881,71.4971,71.3802,71.3982,18218.0
2018-11-09 13:50:00,79.45,79.56,79.45,79.55,19070.0,71.4072,71.506,71.4072,71.4971,19070.0
2018-11-09 13:55:00,79.54,79.64,79.54,79.56,19356.0,71.4881,71.5779,71.4881,71.506,19356.0
2018-11-09 14:00:00,79.56,79.69,79.55,79.68,11922.0,71.506,71.6229,71.4971,71.6139,11922.0
2018-11-09 14:05:00,79.67,79.69,79.53,79.54,46102.0,71.6049,71.6229,71.4791,71.4881,46102.0
2018-11-09 14:10:00,79.52,79.56,79.49,79.55,18560.0,71.4701,71.506,71.4431,71.4971,18560.0
2018-11-09 14:15:00,79.56,79.58,79.45,79.45,34939.0,71.506,71.524,71.4072,71.4072,34939.0
2018-11-09 14:20:00,79.45,79.51,79.39,79.51,25559.0,71.4072,71.4611,71.3533,71.4611,25559.0
2018-11-09 14:25:00,79.53,79.6,79.49,79.54,45408.0,71.4791,71.542,71.4431,71.4881,45408.0
2018-11-09 14:30:00,79.54,79.74,79.53,79.73,42309.0,71.4881,71.6678,71.4791,71.6588,42309.0
2018-11-09 14:35:00,79.72,79.75,79.69,79.72,25748.0,71.6498,71.6768,71.6229,71.6498,25748.0
2018-11-09 14:40:00,79.73,79.83,79.72,79.76,14844.0,71.6588,71.7487,71.6498,71.6858,14844.0
2018-11-09 14:45:00,79.75,79.84,79.7,79.72,18687.0,71.6768,71.7577,71.6319,71.6498,18687.0
2018-11-09 14:50:00,79.72,79.89,79.72,79.85,32866.0,71.6498,71.8026,71.6498,71.7667,32866.0
2018-11-09 14:55:00,79.86,79.96,79.83,79.84,61419.0,71.7757,71.8656,71.7487,71.7577,61419.0
2018-11-09 15:00:00,79.85,79.89,79.75,79.77,34758.0,71.7667,71.8026,71.6768,71.6948,34758.0
2018-11-09 15:05:00,79.79,79.89,79.74,79.86,39440.0,71.7128,71.8026,71.6678,71.7757,39440.0
2018-11-09 15:10:00,79.87,79.94,79.76,79.93,68316.0,71.7847,71.8476,71.6858,71.8386,68316.0
2018-11-09 15:15:00,79.94,79.98,79.83,79.94,66825.0,71.8476,71.8835,71.7487,71.8476,66825.0
2018-11-09 15:20:00,79.94,80.03,79.84,79.99,34312.0,71.8476,71.9285,71.7577,71.8925,34312.0
2018-11-09 15:25:00,79.98,80.01,79.9,79.92,27959.0,71.8835,71.9105,71.8116,71.8296,27959.0
2018-11-09 15:30:00,79.91,80.02,79.91,79.98,35357.0,71.8206,71.9195,71.8206,71.8835,35357.0
2018-11-09 15:35:00,79.98,80.06,79.97,80.05,71460.0,71.8835,71.9554,71.8745,71.9464,71460.0
2018-11-09 15:40:00,80.04,80.14,80.04,80.14,23541.0,71.9375,72.0273,71.9375,72.0273,23541.0
2018-11-09 15:45:00,80.15,80.16,79.99,80.0,51132.0,72.0363,72.0453,71.8925,71.9015,51132.0
2018-11-09 15:50:00,80.02,80.06,79.97,80.05,37610.0,71.9195,71.9554,71.8745,71.9464,37610.0
2018-11-09 15:55:00,80.06,80.12,79.96,79.98,190420.0,71.9554,72.0094,71.8656,71.8835,190420.0
2018-11-12 09:30:00,79.96,79.97,79.67,79.69,73396.0,71.8656,71.8745,71.6049,71.6229,73396.0
2018-11-12 09:35:00,79.69,79.82,79.63,79.73,17469.0,71.6229,71.7397,71.569,71.6588,17469.0
2018-11-12 09:40:00,79.72,79.75,79.64,79.65,14572.0,71.6498,71.6768,71.5779,71.5869,14572.0
2018-11-12 09:45:00,79.64,79.68,79.51,79.51,14000.0,71.5779,71.6139,71.4611,71.4611,14000.0
2018-11-12 09:50:00,79.46,79.46,79.3,79.31,16664.0,71.4162,71.4162,71.2724,71.2814,16664.0
2018-11-12 09:55:00,79.32,79.4,79.24,79.24,35297.0,71.2903,71.3622,71.2184,71.2184,35297.0
2018-11-12 10:00:00,79.22,79.22,79.07,79.08,12962.0,71.2005,71.2005,71.0656,71.0746,12962.0
2018-11-12 10:05:00,79.06,79.25,79.02,79.25,26186.0,71.0567,71.2274,71.0207,71.2274,26186.0
2018-11-12 10:10:00,79.25,79.37,79.23,79.32,36935.0,71.2274,71.3353,71.2095,71.2903,36935.0
2018-11-12 10:15:00,79.33,79.44,79.23,79.26,15460.0,71.2993,71.3982,71.2095,71.2364,15460.0
2018-11-12 10:20:00,79.24,79.38,79.14,79.37,24278.0,71.2184,71.3443,71.1286,71.3353,24278.0
2018-11-12 10:25:00,79.36,79.44,79.34,79.4,23184.0,71.3263,71.3982,71.3083,71.3622,23184.0
2018-11-12 10:30:00,79.4,79.4,79.19,79.24,10151.0,71.3622,71.3622,71.1735,71.2184,10151.0
2018-11-12 10:35:00,79.22,79.29,79.11,79.21,121932.0,71.2005,71.2634,71.1016,71.1915,121932.0
2018-11-12 10:40:00,79.19,79.29,79.15,79.28,38405.0,71.1735,71.2634,71.1376,71.2544,38405.0
2018-11-12 10:45:00,79.25,79.28,79.18,79.23,27363.0,71.2274,71.2544,71.1645,71.2095,27363.0
2018-11-12 10:50:00,79.2,79.21,79.09,79.09,25784.0,71.1825,71.1915,71.0836,71.0836,25784.0
2018-11-12 10:55:00,79.06,79.07,78.98,78.99,36448.0,71.0567,71.0656,70.9848,70.9937,36448.0
2018-11-12 11:00:00,78.99,78.99,78.85,78.92,17818.0,70.9937,70.9937,70.8679,70.9308,17818.0
2018-11-12 11:05:00,78.89,79.04,78.84,79.03,29597.0,70.9039,71.0387,70.8589,71.0297,29597.0
2018-11-12 11:10:00,79.02,79.02,78.8,78.8,12684.0,71.0207,71.0207,70.823,70.823,12684.0
2018-11-12 11:15:00,78.8,78.8,78.61,78.63,19393.0,70.823,70.823,70.6522,70.6702,19393.0
2018-11-12 11:20:00,78.62,78.82,78.57,78.82,14799.0,70.6612,70.841,70.6163,70.841,14799.0
2018-11-12 11:25:00,78.82,78.86,78.69,78.69,27015.0,70.841,70.8769,70.7241,70.7241,27015.0
2018-11-12 11:30:00,78.67,78.81,78.66,78.8,32797.0,70.7061,70.832,70.6972,70.823,32797.0
2018-11-12 11:35:00,78.82,78.94,78.79,78.85,26555.0,70.841,70.9488,70.814,70.8679,26555.0
2018-11-12 11:40:00,78.84,79.02,78.84,78.93,23293.0,70.8589,71.0207,70.8589,70.9398,23293.0
2018-11-12 11:45:00,78.92,79.07,78.92,79.06,21635.0,70.9308,71.0656,70.9308,71.0567,21635.0
2018-11-12 11:50:00,79.02,79.05,78.83,79.01,29307.0,71.0207,71.0477,70.8499,71.0117,29307.0
2018-11-12 11:55:00,78.98,79.17,78.98,79.15,26450.0,70.9848,71.1555,70.9848,71.1376,26450.0
2018-11-12 12:00:00,79.16,79.26,79.11,79.25,16491.0,71.1465,71.2364,71.1016,71.2274,16491.0
2018-11-12 12:05:00,79.28,79.42,79.28,79.37,13521.0,71.2544,71.3802,71.2544,71.3353,13521.0
2018-11-12 12:10:00,79.41,79.42,79.32,79.35,10315.0,71.3712,71.3802,71.2903,71.3173,10315.0
2018-11-12 12:15:00,79.36,79.49,79.32,79.43,18365.0,71.3263,71.4431,71.2903,71.3892,18365.0
2018-11-12 12:20:00,79.41,79.49,79.35,79.43,23616.0,71.3712,71.4431,71.3173,71.3892,23616.0
2018-11-12 12:25:00,79.43,79.5,79.38,79.44,31371.0,71.3892,71.4521,71.3443,71.3982,31371.0
2018-11-12 12:30:00,79.44,79.44,79.26,79.27,22822.0,71.3982,71.3982,71.2364,71.2454,22822.0
2018-11-12 12:35:00,79.26,79.46,79.26,79.38,23062.0,71.2364,71.4162,71.2364,71.3443,23062.0
2018-11-12 12:40:00,79.37,79.46,79.34,79.42,22882.0,71.3353,71.4162,71.3083,71.3802,22882.0
2018-11-12 12:45:00,79.4,79.45,79.36,79.41,15514.0,71.3622,71.4072,71.3263,71.3712,15514.0
2018-11-12 12:50:00,79.42,79.44,79.3,79.3,21836.0,71.3802,71.3982,71.2724,71.2724,21836.0
2018-11-12 12:55:00,79.31,79.38,79.26,79.28,12537.0,71.2814,71.3443,71.2364,71.2544,12537.0
2018-11-12 13:00:00,79.28,79.3,79.25,79.26,8745.0,71.2544,71.2724,71.2274,71.2364,8745.0
2018-11-12 13:05:00,79.28,79.28,79.15,79.22,16786.0,71.2544,71.2544,71.1376,71.2005,16786.0
2018-11-12 13:10:00,79.21,79.23,79.11,79.12,27337.0,71.1915,71.2095,71.1016,71.1106,27337.0
2018-11-12 13:15:00,79.14,79.16,79.03,79.04,32785.0,71.1286,71.1465,71.0297,71.0387,32785.0
2018-11-12 13:20:00,79.06,79.1,79.02,79.04,13908.0,71.0567,71.0926,71.0207,71.0387,13908.0
2018-11-12 13:25:00,79.06,79.11,79.01,79.03,18035.0,71.0567,71.1016,71.0117,71.0297,18035.0
2018-11-12 13:30:00,79.0,79.06,78.99,79.05,10537.0,71.0027,71.0567,70.9937,71.0477,10537.0
2018-11-12 13:35:00,79.04,79.07,78.98,78.98,10964.0,71.0387,71.0656,70.9848,70.9848,10964.0
2018-11-12 13:40:00,78.98,79.01,78.89,78.92,11952.0,70.9848,71.0117,70.9039,70.9308,11952.0
2018-11-12 13:45:00,78.91,79.01,78.86,78.97,33154.0,70.9218,71.0117,70.8769,70.9758,33154.0
2018-11-12 13:50:00,79.0,79.18,79.0,79.13,11723.0,71.0027,71.1645,71.0027,71.1196,11723.0
2018-11-12 13:55:00,79.13,79.15,79.08,79.09,38417.0,71.1196,71.1376,71.0746,71.0836,38417.0
2018-11-12 14:00:00,79.08,79.22,79.04,79.22,15967.0,71.0746,71.2005,71.0387,71.2005,15967.0
2018-11-12 14:05:00,79.19,79.2,79.14,79.16,28497.0,71.1735,71.1825,71.1286,71.1465,28497.0
2018-11-12 14:10:00,79.18,79.31,79.17,79.25,13988.0,71.1645,71.2814,71.1555,71.2274,13988.0
2018-11-12 14:15:00,79.25,79.41,79.24,79.36,18896.0,71.2274,71.3712,71.2184,71.3263,18896.0
2018-11-12 14:20:00,79.36,79.37,79.29,79.33,18186.0,71.3263,71.3353,71.2634,71.2993,18186.0
2018-11-12 14:25:00,79.33,79.33,79.26,79.26,11716.0,71.2993,71.2993,71.2364,71.2364,11716.0
2018-11-12 14:30:00,79.26,79.33,79.26,79.32,57258.0,71.2364,71.2993,71.2364,71.2903,57258.0
2018-11-12 14:35:00,79.33,79.34,79.15,79.21,53145.0,71.2993,71.3083,71.1376,71.1915,53145.0
2018-11-12 14:40:00,79.21,79.36,79.21,79.35,30000.0,71.1915,71.3263,71.1915,71.3173,30000.0
2018-11-12 14:45:00,79.37,79.53,79.37,79.47,48001.0,71.3353,71.4791,71.3353,71.4252,48001.0
2018-11-12 14:50:00,79.47,79.47,79.28,79.35,22025.0,71.4252,71.4252,71.2544,71.3173,22025.0
2018-11-12 14:55:00,79.35,79.36,79.19,79.19,15526.0,71.3173,71.3263,71.1735,71.1735,15526.0
2018-11-12 15:00:00,79.18,79.27,79.16,79.19,27358.0,71.1645,71.2454,71.1465,71.1735,27358.0
2018-11-12 15:05:00,79.18,79.18,79.08,79.12,16002.0,71.1645,71.1645,71.0746,71.1106,16002.0
2018-11-12 15:10:00,79.1,79.16,79.0,79.11,22934.0,71.0926,71.1465,71.0027,71.1016,22934.0
2018-11-12 15:15:00,79.1,79.14,79.01,79.12,35339.0,71.0926,71.1286,71.0117,71.1106,35339.0
2018-11-12 15:20:00,79.11,79.2,79.07,79.12,23299.0,71.1016,71.1825,71.0656,71.1106,23299.0
2018-11-12 15:25:00,79.11,79.14,79.06,79.09,15191.0,71.1016,71.1286,71.0567,71.0836,15191.0
2018-11-12 15:30:00,79.07,79.07,78.89,78.92,28105.0,71.0656,71.0656,70.9039,70.9308,28105.0
2018-11-12 15:35:00,78.91,78.97,78.89,78.9,31431.0,70.9218,70.9758,70.9039,70.9129,31431.0
2018-11-12 15:40:00,78.9,78.96,78.82,78.88,58280.0,70.9129,70.9668,70.841,70.8949,58280.0
2018-11-12 15:45:00,78.87,78.95,78.78,78.79,27273.0,70.8859,70.9578,70.805,70.814,27273.0
2018-11-12 15:50:00,78.8,78.8,78.5,78.51,84095.0,70.823,70.823,70.5534,70.5623,84095.0
2018-11-12 15:55:00,78.51,78.59,78.44,78.52,132935.0,70.5623,70.6342,70.4994,70.5713,132935.0
2018-11-13 09:30:00,78.76,79.01,78.76,78.97,62117.0,70.787,71.0117,70.787,70.9758,62117.0
2018-11-13 09:35:00,78.98,79.06,78.92,79.06,29150.0,70.9848,71.0567,70.9308,71.0567,29150.0
2018-11-13 09:40:00,79.05,79.14,78.97,79.0,45476.0,71.0477,71.1286,70.9758,71.0027,45476.0
2018-11-13 09:45:00,78.99,79.24,78.97,79.09,25597.0,70.9937,71.2184,70.9758,71.0836,25597.0
2018-11-13 09:50:00,79.08,79.16,78.98,79.14,42522.0,71.0746,71.1465,70.9848,71.1286,42522.0
2018-11-13 09:55:00,79.13,79.13,79.01,79.05,46367.0,71.1196,71.1196,71.0117,71.0477,46367.0
2018-11-13 10:00:00,79.04,79.07,78.85,78.91,38474.0,71.0387,71.0656,70.8679,70.9218,38474.0
2018-11-13 10:05:00,78.88,79.23,78.88,79.22,37612.0,70.8949,71.2095,70.8949,71.2005,37612.0
2018-11-13 10:10:00,79.22,79.27,79.13,79.24,20552.0,71.2005,71.2454,71.1196,71.2184,20552.0
2018-11-13 10:15:00,79.26,79.3,79.1,79.11,84837.0,71.2364,71.2724,71.0926,71.1016,84837.0
2018-11-13 10:20:00,79.1,79.11,78.67,78.72,44595.0,71.0926,71.1016,70.7061,70.7511,44595.0
2018-11-13 10:25:00,78.7,78.83,78.59,78.6,22693.0,70.7331,70.8499,70.6342,70.6432,22693.0
2018-11-13 10:30:00,78.6,78.8,78.55,78.8,18354.0,70.6432,70.823,70.5983,70.823,18354.0
2018-11-13 10:35:00,78.79,78.9,78.73,78.79,29762.0,70.814,70.9129,70.7601,70.814,29762.0
2018-11-13 10:40:00,78.78,78.92,78.65,78.83,22573.0,70.805,70.9308,70.6882,70.8499,22573.0
2018-11-13 10:45:00,78.86,78.98,78.84,78.85,17268.0,70.8769,70.9848,70.8589,70.8679,17268.0
2018-11-13 10:50:00,78.85,78.91,78.73,78.82,22214.0,70.8679,70.9218,70.7601,70.841,22214.0
2018-11-13 10:55:00,78.82,78.96,78.81,78.88,16889.0,70.841,70.9668,70.832,70.8949,16889.0
2018-11-13 11:00:00,78.88,79.37,78.86,79.31,50865.0,70.8949,71.3353,70.8769,71.2814,50865.0
2018-11-13 11:05:00,79.29,79.32,79.2,79.21,16060.0,71.2634,71.2903,71.1825,71.1915,16060.0
2018-11-13 11:10:00,79.2,79.34,79.2,79.31,29685.0,71.1825,71.3083,71.1825,71.2814,29685.0
2018-11-13 11:15:00,79.35,79.6,79.26,79.56,46042.0,71.3173,71.542,71.2364,71.506,46042.0
2018-11-13 11:20:00,79.56,79.56,79.43,79.45,33627.0,71.506,71.506,71.3892,71.4072,33627.0
2018-11-13 11:25:00,79.44,79.56,79.42,79.46,23180.0,71.3982,71.506,71.3802,71.4162,23180.0
2018-11-13 11:30:00,79.45,79.5,79.4,79.49,13477.0,71.4072,71.4521,71.3622,71.4431,13477.0
2018-11-13 11:35:00,79.48,79.55,79.29,79.3,30983.0,71.4341,71.4971,71.2634,71.2724,30983.0
2018-11-13 11:40:00,79.31,79.33,79.25,79.33,14580.0,71.2814,71.2993,71.2274,71.2993,14580.0
2018-11-13 11:45:00,79.35,79.47,79.32,79.46,21254.0,71.3173,71.4252,71.2903,71.4162,21254.0
2018-11-13 11:50:00,79.48,79.5,79.31,79.33,20327.0,71.4341,71.4521,71.2814,71.2993,20327.0
2018-11-13 11:55:00,79.32,79.42,79.32,79.41,19591.0,71.2903,71.3802,71.2903,71.3712,19591.0
2018-11-13 12:00:00,79.43,79.51,79.4,79.48,26907.0,71.3892,71.4611,71.3622,71.4341,26907.0
2018-11-13 12:05:00,79.48,79.48,79.23,79.23,11935.0,71.4341,71.4341,71.2095,71.2095,11935.0
2018-11-13 12:10:00,79.24,79.36,79.21,79.36,86643.0,71.2184,71.3263,71.1915,71.3263,86643.0
2018-11-13 12:15:00,79.32,79.34,79.24,79.25,12711.0,71.2903,71.3083,71.2184,71.2274,12711.0
2018-11-13 12:20:00,79.27,79.31,79.2,79.22,12853.0,71.2454,71.2814,71.1825,71.2005,12853.0
2018-11-13 12:25:00,79.27,79.33,79.25,79.25,20877.0,71.2454,71.2993,71.2274,71.2274,20877.0
2018-11-13 12:30:00,79.19,79.25,79.17,79.21,26211.0,71.1735,71.2274,71.1555,71.1915,26211.0
2018-11-13 12:35:00,79.21,79.21,79.04,79.05,38508.0,71.1915,71.1915,71.0387,71.0477,38508.0
2018-11-13 12:40:00,79.07,79.09,78.92,78.99,35773.0,71.0656,71.0836,70.9308,70.9937,35773.0
2018-11-13 12:45:00,78.97,79.02,78.93,78.97,11326.0,70.9758,71.0207,70.9398,70.9758,11326.0
2018-11-13 12:50:00,78.98,79.04,78.93,78.99,18816.0,70.9848,71.0387,70.9398,70.9937,18816.0
2018-11-13 12:55:00,78.98,78.99,78.92,78.96,14176.0,70.9848,70.9937,70.9308,70.9668,14176.0
2018-11-13 13:00:00,78.98,79.08,78.98,79.05,10799.0,70.9848,71.0746,70.9848,71.0477,10799.0
2018-11-13 13:05:00,79.03,79.04,78.93,78.93,16969.0,71.0297,71.0387,70.9398,70.9398,16969.0
2018-11-13 13:10:00,78.96,78.97,78.8,78.83,25385.0,70.9668,70.9758,70.823,70.8499,25385.0
2018-11-13 13:15:00,78.8,78.82,78.71,78.78,49784.0,70.823,70.841,70.7421,70.805,49784.0
2018-11-13 13:20:00,78.78,78.85,78.77,78.84,21099.0,70.805,70.8679,70.796,70.8589,21099.0
2018-11-13 13:25:00,78.82,78.83,78.69,78.8,12163.0,70.841,70.8499,70.7241,70.823,12163.0
2018-11-13 13:30:00,78.8,78.93,78.78,78.9,25939.0,70.823,70.9398,70.805,70.9129,25939.0
2018-11-13 13:35:00,78.89,78.96,78.84,78.96,16204.0,70.9039,70.9668,70.8589,70.9668,16204.0
2018-11-13 13:40:00,78.97,78.98,78.89,78.91,12749.0,70.9758,70.9848,70.9039,70.9218,12749.0
2018-11-13 13:45:00,78.89,78.96,78.79,78.84,22443.0,70.9039,70.9668,70.814,70.8589,22443.0
2018-11-13 13:50:00,78.82,78.9,78.81,78.87,15933.0,70.841,70.9129,70.832,70.8859,15933.0
2018-11-13 13:55:00,78.89,78.91,78.76,78.76,9831.0,70.9039,70.9218,70.787,70.787,9831.0
2018-11-13 14:00:00,78.8,78.82,78.6,78.61,23677.0,70.823,70.841,70.6432,70.6522,23677.0
2018-11-13 14:05:00,78.61,78.68,78.59,78.66,29648.0,70.6522,70.7151,70.6342,70.6972,29648.0
2018-11-13 14:10:00,78.65,78.69,78.5,78.52,43884.0,70.6882,70.7241,70.5534,70.5713,43884.0
2018-11-13 14:15:00,78.51,78.55,78.41,78.47,35238.0,70.5623,70.5983,70.4725,70.5264,35238.0
2018-11-13 14:20:00,78.48,78.5,78.27,78.43,72071.0,70.5354,70.5534,70.3466,70.4904,72071.0
2018-11-13 14:25:00,78.43,78.48,78.4,78.47,134831.0,70.4904,70.5354,70.4635,70.5264,134831.0
2018-11-13 14:30:00,78.47,78.48,78.36,78.43,53713.0,70.5264,70.5354,70.4275,70.4904,53713.0
2018-11-13 14:35:00,78.43,78.55,78.43,78.48,51464.0,70.4904,70.5983,70.4904,70.5354,51464.0
2018-11-13 14:40:00,78.48,78.49,78.24,78.27,39548.0,70.5354,70.5444,70.3197,70.3466,39548.0
2018-11-13 14:45:00,78.28,78.4,78.21,78.38,42868.0,70.3556,70.4635,70.2927,70.4455,42868.0
2018-11-13 14:50:00,78.38,78.42,78.31,78.4,38150.0,70.4455,70.4814,70.3826,70.4635,38150.0
2018-11-13 14:55:00,78.43,78.48,78.35,78.4,45027.0,70.4904,70.5354,70.4185,70.4635,45027.0
2018-11-13 15:00:00,78.38,78.6,78.32,78.58,67572.0,70.4455,70.6432,70.3916,70.6253,67572.0
2018-11-13 15:05:00,78.58,78.59,78.38,78.47,38424.0,70.6253,70.6342,70.4455,70.5264,38424.0
2018-11-13 15:10:00,78.47,78.48,78.34,78.41,61315.0,70.5264,70.5354,70.4095,70.4725,61315.0
2018-11-13 15:15:00,78.41,78.45,78.28,78.38,54222.0,70.4725,70.5084,70.3556,70.4455,54222.0
2018-11-13 15:20:00,78.39,78.39,78.25,78.31,39085.0,70.4545,70.4545,70.3287,70.3826,39085.0
2018-11-13 15:25:00,78.32,78.48,78.31,78.4,27620.0,70.3916,70.5354,70.3826,70.4635,27620.0
2018-11-13 15:30:00,78.39,78.45,78.25,78.28,73024.0,70.4545,70.5084,70.3287,70.3556,73024.0
2018-11-13 15:35:00,78.26,78.48,78.25,78.43,48591.0,70.3376,70.5354,70.3287,70.4904,48591.0
2018-11-13 15:40:00,78.43,78.47,78.37,78.44,33270.0,70.4904,70.5264,70.4365,70.4994,33270.0
2018-11-13 15:45:00,78.44,78.53,78.39,78.5,48101.0,70.4994,70.5803,70.4545,70.5534,48101.0
2018-11-13 15:50:00,78.51,78.56,78.49,78.55,30277.0,70.5623,70.6073,70.5444,70.5983,30277.0
2018-11-13 15:55:00,78.55,78.55,78.34,78.34,112351.0,70.5983,70.5983,70.4095,70.4095,112351.0
2018-11-14 09:30:00,79.0,79.0,78.87,78.94,59176.0,71.0027,71.0027,70.8859,70.9488,59176.0
2018-11-14 09:35:00,78.94,79.07,78.92,78.99,47651.0,70.9488,71.0656,70.9308,70.9937,47651.0
2018-11-14 09:40:00,78.99,79.19,78.99,79.18,40622.0,70.9937,71.1735,70.9937,71.1645,40622.0
2018-11-14 09:45:00,79.2,79.27,79.1,79.15,102034.0,71.1825,71.2454,71.0926,71.1376,102034.0
2018-11-14 09:50:00,79.16,79.22,79.01,79.05,46237.0,71.1465,71.2005,71.0117,71.0477,46237.0
2018-11-14 09:55:00,79.05,79.15,78.99,79.15,57786.0,71.0477,71.1376,70.9937,71.1376,57786.0
2018-11-14 10:00:00,79.15,79.2,79.07,79.09,28247.0,71.1376,71.1825,71.0656,71.0836,28247.0
2018-11-14 10:05:00,79.1,79.2,79.01,79.01,62634.0,71.0926,71.1825,71.0117,71.0117,62634.0
2018-11-14 10:10:00,79.02,79.05,78.89,78.9,46583.0,71.0207,71.0477,70.9039,70.9129,46583.0
2018-11-14 10:15:00,78.89,78.9,78.81,78.87,40763.0,70.9039,70.9129,70.832,70.8859,40763.0
2018-11-14 10:20:00,78.87,78.94,78.8,78.89,44803.0,70.8859,70.9488,70.823,70.9039,44803.0
2018-11-14 10:25:00,78.86,78.87,78.74,78.85,54229.0,70.8769,70.8859,70.7691,70.8679,54229.0
2018-11-14 10:30:00,78.85,78.91,78.79,78.82,20682.0,70.8679,70.9218,70.814,70.841,20682.0
2018-11-14 10:35:00,78.82,78.99,78.8,78.95,23968.0,70.841,70.9937,70.823,70.9578,23968.0
2018-11-14 10:40:00,78.91,78.91,78.73,78.88,37758.0,70.9218,70.9218,70.7601,70.8949,37758.0
2018-11-14 10:45:00,78.91,78.95,78.76,78.76,22856.0,70.9218,70.9578,70.787,70.787,22856.0
2018-11-14 10:50:00,78.75,78.83,78.56,78.58,212895.0,70.778,70.8499,70.6073,70.6253,212895.0
2018-11-14 10:55:00,78.58,78.72,78.57,78.72,17072.0,70.6253,70.7511,70.6163,70.7511,17072.0
2018-11-14 11:00:00,78.7,78.7,78.51,78.53,206673.0,70.7331,70.7331,70.5623,70.5803,206673.0
2018-11-14 11:05:00,78.52,78.56,78.41,78.42,51731.0,70.5713,70.6073,70.4725,70.4814,51731.0
2018-11-14 11:10:00,78.41,78.51,78.34,78.34,32522.0,70.4725,70.5623,70.4095,70.4095,32522.0
2018-11-14 11:15:00,78.35,78.44,78.32,78.33,29975.0,70.4185,70.4994,70.3916,70.4006,29975.0
2018-11-14 11:20:00,78.33,78.38,78.22,78.3,22988.0,70.4006,70.4455,70.3017,70.3736,22988.0
2018-11-14 11:25:00,78.32,78.41,78.22,78.22,28527.0,70.3916,70.4725,70.3017,70.3017,28527.0
2018-11-14 11:30:00,78.27,78.33,78.16,78.26,152441.0,70.3466,70.4006,70.2478,70.3376,152441.0
2018-11-14 11:35:00,78.26,78.26,78.09,78.1,25058.0,70.3376,70.3376,70.1849,70.1938,25058.0
2018-11-14 11:40:00,78.1,78.14,78.0,78.11,42530.0,70.1938,70.2298,70.104,70.2028,42530.0
2018-11-14 11:45:00,78.11,78.13,78.03,78.07,37144.0,70.2028,70.2208,70.1309,70.1669,37144.0
2018-11-14 11:50:00,78.05,78.16,77.97,78.15,73533.0,70.1489,70.2478,70.077,70.2388,73533.0
2018-11-14 11:55:00,78.14,78.32,78.1,78.3,24562.0,70.2298,70.3916,70.1938,70.3736,24562.0
2018-11-14 12:00:00,78.3,78.31,78.16,78.17,57433.0,70.3736,70.3826,70.2478,70.2568,57433.0
2018-11-14 12:05:00,78.16,78.21,78.11,78.12,26415.0,70.2478,70.2927,70.2028,70.2118,26415.0
2018-11-14 12:10:00,78.11,78.22,78.09,78.16,29747.0,70.2028,70.3017,70.1849,70.2478,29747.0
2018-11-14 12:15:00,78.16,78.35,78.14,78.33,41238.0,70.2478,70.4185,70.2298,70.4006,41238.0
2018-11-14 12:20:00,78.33,78.49,78.33,78.44,22975.0,70.4006,70.5444,70.4006,70.4994,22975.0
2018-11-14 12:25:00,78.43,78.47,78.38,78.4,34281.0,70.4904,70.5264,70.4455,70.4635,34281.0
2018-11-14 12:30:00,78.4,78.4,78.21,78.25,18803.0,70.4635,70.4635,70.2927,70.3287,18803.0
2018-11-14 12:35:00,78.24,78.25,77.98,78.1,106367.0,70.3197,70.3287,70.086,70.1938,106367.0
2018-11-14 12:40:00,78.1,78.11,78.01,78.04,40855.0,70.1938,70.2028,70.113,70.1399,40855.0
2018-11-14 12:45:00,78.01,78.13,77.96,78.05,53483.0,70.113,70.2208,70.068,70.1489,53483.0
2018-11-14 12:50:00,78.06,78.19,78.02,78.07,41220.0,70.1579,70.2747,70.1219,70.1669,41220.0
2018-11-14 12:55:00,78.07,78.16,77.95,77.97,61899.0,70.1669,70.2478,70.059,70.077,61899.0
2018-11-14 13:00:00,77.98,78.11,77.91,78.02,48390.0,70.086,70.2028,70.0231,70.1219,48390.0
2018-11-14 13:05:00,78.02,78.08,77.93,77.96,45150.0,70.1219,70.1759,70.0411,70.068,45150.0
2018-11-14 13:10:00,77.97,77.99,77.79,77.91,27499.0,70.077,70.095,69.9152,70.0231,27499.0
2018-11-14 13:15:00,77.9,78.01,77.9,77.97,31812.0,70.0141,70.113,70.0141,70.077,31812.0
2018-11-14 13:20:00,77.95,78.0,77.8,77.81,24885.0,70.059,70.104,69.9242,69.9332,24885.0
2018-11-14 13:25:00,77.81,77.85,77.74,77.84,36233.0,69.9332,69.9692,69.8703,69.9602,36233.0
2018-11-14 13:30:00,77.84,77.89,77.73,77.81,43584.0,69.9602,70.0051,69.8613,69.9332,43584.0
2018-11-14 13:35:00,77.8,77.84,77.68,77.73,49692.0,69.9242,69.9602,69.8164,69.8613,49692.0
2018-11-14 13:40:00,77.72,77.72,77.59,77.59,23816.0,69.8523,69.8523,69.7355,69.7355,23816.0
2018-11-14 13:45:00,77.59,77.64,77.54,77.55,35794.0,69.7355,69.7804,69.6905,69.6995,35794.0
2018-11-14 13:50:00,77.53,77.6,77.5,77.56,52287.0,69.6815,69.7445,69.6546,69.7085,52287.0
2018-11-14 13:55:00,77.57,77.68,77.56,77.62,48682.0,69.7175,69.8164,69.7085,69.7624,48682.0
2018-11-14 14:00:00,77.61,77.61,77.37,77.37,37288.0,69.7534,69.7534,69.5377,69.5377,37288.0
2018-11-14 14:05:00,77.37,77.49,77.34,77.48,26485.0,69.5377,69.6456,69.5108,69.6366,26485.0
2018-11-14 14:10:00,77.48,77.67,77.47,77.67,26705.0,69.6366,69.8074,69.6276,69.8074,26705.0
2018-11-14 14:15:00,77.71,77.98,77.71,77.89,81442.0,69.8433,70.086,69.8433,70.0051,81442.0
2018-11-14 14:20:00,77.87,77.96,77.78,77.89,52117.0,69.9871,70.068,69.9062,70.0051,52117.0
2018-11-14 14:25:00,77.87,77.89,77.76,77.81,24742.0,69.9871,70.0051,69.8883,69.9332,24742.0
2018-11-14 14:30:00,77.77,77.89,77.7,77.79,39869.0,69.8972,70.0051,69.8343,69.9152,39869.0
2018-11-14 14:35:00,77.8,77.93,77.78,77.83,27613.0,69.9242,70.0411,69.9062,69.9512,27613.0
2018-11-14 14:40:00,77.83,77.88,77.73,77.81,60895.0,69.9512,69.9961,69.8613,69.9332,60895.0
2018-11-14 14:45:00,77.81,77.91,77.77,77.89,39329.0,69.9332,70.0231,69.8972,70.0051,39329.0
2018-11-14 14:50:00,77.88,78.09,77.87,78.07,39197.0,69.9961,70.1849,69.9871,70.1669,39197.0
2018-11-14 14:55:00,78.07,78.3,78.07,78.26,35886.0,70.1669,70.3736,70.1669,70.3376,35886.0
2018-11-14 15:00:00,78.26,78.32,78.18,78.25,29600.0,70.3376,70.3916,70.2657,70.3287,29600.0
2018-11-14 15:05:00,78.26,78.44,78.25,78.38,55523.0,70.3376,70.4994,70.3287,70.4455,55523.0
2018-11-14 15:10:00,78.39,78.43,78.31,78.41,42829.0,70.4545,70.4904,70.3826,70.4725,42829.0
2018-11-14 15:15:00,78.4,78.48,78.35,78.44,52662.0,70.4635,70.5354,70.4185,70.4994,52662.0
2018-11-14 15:20:00,78.43,78.43,78.28,78.31,55044.0,70.4904,70.4904,70.3556,70.3826,55044.0
2018-11-14 15:25:00,78.31,78.33,78.21,78.26,59666.0,70.3826,70.4006,70.2927,70.3376,59666.0
2018-11-14 15:30:00,78.24,78.27,78.11,78.14,74929.0,70.3197,70.3466,70.2028,70.2298,74929.0
2018-11-14 15:35:00,78.14,78.24,78.14,78.2,26624.0,70.2298,70.3197,70.2298,70.2837,26624.0
2018-11-14 15:40:00,78.19,78.23,78.06,78.06,47745.0,70.2747,70.3107,70.1579,70.1579,47745.0
2018-11-14 15:45:00,78.06,78.14,78.0,78.01,46495.0,70.1579,70.2298,70.104,70.113,46495.0
2018-11-14 15:50:00,78.02,78.03,77.81,77.86,30651.0,70.1219,70.1309,69.9332,69.9781,30651.0
2018-11-14 15:55:00,77.86,77.9,77.77,77.8,43858.0,69.9781,70.0141,69.8972,69.9242,43858.0
2018-11-15 09:30:00,77.41,77.51,77.23,77.31,129679.0,69.5737,69.6636,69.4119,69.4838,129679.0
2018-11-15 09:35:00,77.3,77.58,77.29,77.56,47264.0,69.4748,69.7265,69.4658,69.7085,47264.0
2018-11-15 09:40:00,77.56,77.67,77.38,77.62,39026.0,69.7085,69.8074,69.5467,69.7624,39026.0
2018-11-15 09:45:00,77.63,77.77,77.5,77.75,54734.0,69.7714,69.8972,69.6546,69.8793,54734.0
2018-11-15 09:50:00,77.74,77.74,77.32,77.44,88565.0,69.8703,69.8703,69.4928,69.6007,88565.0
2018-11-15 09:55:00,77.45,77.52,77.24,77.24,77879.0,69.6096,69.6726,69.4209,69.4209,77879.0
2018-11-15 10:00:00,77.24,77.45,77.2,77.28,67493.0,69.4209,69.6096,69.385,69.4569,67493.0
2018-11-15 10:05:00,77.26,77.41,77.24,77.32,165052.0,69.4389,69.5737,69.4209,69.4928,165052.0
2018-11-15 10:10:00,77.31,77.51,77.27,77.49,84705.0,69.4838,69.6636,69.4479,69.6456,84705.0
2018-11-15 10:15:00,77.51,77.6,77.47,77.57,141343.0,69.6636,69.7445,69.6276,69.7175,141343.0
2018-11-15 10:20:00,77.57,77.68,77.49,77.5,42153.0,69.7175,69.8164,69.6456,69.6546,42153.0
2018-11-15 10:25:00,77.5,77.61,77.48,77.58,31280.0,69.6546,69.7534,69.6366,69.7265,31280.0
2018-11-15 10:30:00,77.57,77.57,77.32,77.32,77067.0,69.7175,69.7175,69.4928,69.4928,77067.0
2018-11-15 10:35:00,77.32,77.35,77.11,77.25,72366.0,69.4928,69.5198,69.3041,69.4299,72366.0
2018-11-15 10:40:00,77.24,77.32,77.18,77.18,45950.0,69.4209,69.4928,69.367,69.367,45950.0
2018-11-15 10:45:00,77.17,77.48,77.16,77.47,36901.0,69.358,69.6366,69.349,69.6276,36901.0
2018-11-15 10:50:00,77.47,77.59,77.41,77.56,39861.0,69.6276,69.7355,69.5737,69.7085,39861.0
2018-11-15 10:55:00,77.57,77.64,77.42,77.44,28324.0,69.7175,69.7804,69.5827,69.6007,28324.0
2018-11-15 11:00:00,77.44,77.51,77.24,77.51,51977.0,69.6007,69.6636,69.4209,69.6636,51977.0
2018-11-15 11:05:00,77.51,77.72,77.49,77.64,32834.0,69.6636,69.8523,69.6456,69.7804,32834.0
2018-11-15 11:10:00,77.65,77.69,77.57,77.63,17522.0,69.7894,69.8253,69.7175,69.7714,17522.0
2018-11-15 11:15:00,77.65,77.79,77.62,77.7,24741.0,69.7894,69.9152,69.7624,69.8343,24741.0
2018-11-15 11:20:00,77.72,77.94,77.72,77.84,57944.0,69.8523,70.05,69.8523,69.9602,57944.0
2018-11-15 11:25:00,77.85,77.92,77.78,77.88,57540.0,69.9692,70.0321,69.9062,69.9961,57540.0
2018-11-15 11:30:00,77.91,78.04,77.85,78.0,46922.0,70.0231,70.1399,69.9692,70.104,46922.0
2018-11-15 11:35:00,78.01,78.06,77.89,78.01,34519.0,70.113,70.1579,70.0051,70.113,34519.0
2018-11-15 11:40:00,77.97,78.22,77.96,78.07,43598.0,70.077,70.3017,70.068,70.1669,43598.0
2018-11-15 11:45:00,78.08,78.15,78.05,78.1,12190.0,70.1759,70.2388,70.1489,70.1938,12190.0
2018-11-15 11:50:00,78.12,78.25,78.06,78.23,31182.0,70.2118,70.3287,70.1579,70.3107,31182.0
2018-11-15 11:55:00,78.23,78.25,78.13,78.24,85375.0,70.3107,70.3287,70.2208,70.3197,85375.0
2018-11-15 12:00:00,78.23,78.29,78.09,78.2,32518.0,70.3107,70.3646,70.1849,70.2837,32518.0
2018-11-15 12:05:00,78.2,78.3,78.1,78.11,33123.0,70.2837,70.3736,70.1938,70.2028,33123.0
2018-11-15 12:10:00,78.1,78.15,78.01,78.02,18024.0,70.1938,70.2388,70.113,70.1219,18024.0
2018-11-15 12:15:00,78.02,78.11,77.98,78.06,20902.0,70.1219,70.2028,70.086,70.1579,20902.0
2018-11-15 12:20:00,78.06,78.16,78.05,78.13,20966.0,70.1579,70.2478,70.1489,70.2208,20966.0
2018-11-15 12:25:00,78.13,78.21,78.01,78.2,27028.0,70.2208,70.2927,70.113,70.2837,27028.0
2018-11-15 12:30:00,78.2,78.2,78.07,78.14,11882.0,70.2837,70.2837,70.1669,70.2298,11882.0
2018-11-15 12:35:00,78.11,78.23,78.03,78.23,21527.0,70.2028,70.3107,70.1309,70.3107,21527.0
2018-11-15 12:40:00,78.22,78.22,78.05,78.05,30235.0,70.3017,70.3017,70.1489,70.1489,30235.0
2018-11-15 12:45:00,78.05,78.06,77.97,78.02,111887.0,70.1489,70.1579,70.077,70.1219,111887.0
2018-11-15 12:50:00,78.02,78.08,77.9,77.92,266543.0,70.1219,70.1759,70.0141,70.0321,266543.0
2018-11-15 12:55:00,77.92,77.95,77.84,77.92,110480.0,70.0321,70.059,69.9602,70.0321,110480.0
2018-11-15 13:00:00,77.92,77.97,77.74,77.77,61252.0,70.0321,70.077,69.8703,69.8972,61252.0
2018-11-15 13:05:00,77.77,77.79,77.64,77.67,44414.0,69.8972,69.9152,69.7804,69.8074,44414.0
2018-11-15 13:10:00,77.67,77.8,77.67,77.78,28943.0,69.8074,69.9242,69.8074,69.9062,28943.0
2018-11-15 13:15:00,77.8,78.08,77.75,78.01,86842.0,69.9242,70.1759,69.8793,70.113,86842.0
2018-11-15 13:20:00,78.01,78.43,78.0,78.41,100166.0,70.113,70.4904,70.104,70.4725,100166.0
2018-11-15 13:25:00,78.41,78.5,78.36,78.47,40215.0,70.4725,70.5534,70.4275,70.5264,40215.0
2018-11-15 13:30:00,78.5,78.61,78.49,78.61,44447.0,70.5534,70.6522,70.5444,70.6522,44447.0
2018-11-15 13:35:00,78.59,78.62,78.45,78.45,25969.0,70.6342,70.6612,70.5084,70.5084,25969.0
2018-11-15 13:40:00,78.45,78.6,78.44,78.58,46983.0,70.5084,70.6432,70.4994,70.6253,46983.0
2018-11-15 13:45:00,78.57,78.69,78.44,78.45,63849.0,70.6163,70.7241,70.4994,70.5084,63849.0
2018-11-15 13:50:00,78.45,78.69,78.45,78.63,33889.0,70.5084,70.7241,70.5084,70.6702,33889.0
2018-11-15 13:55:00,78.62,78.76,78.61,78.67,45730.0,70.6612,70.787,70.6522,70.7061,45730.0
2018-11-15 14:00:00,78.68,78.74,78.62,78.66,33202.0,70.7151,70.7691,70.6612,70.6972,33202.0
2018-11-15 14:05:00,78.65,78.82,78.65,78.75,32912.0,70.6882,70.841,70.6882,70.778,32912.0
2018-11-15 14:10:00,78.74,78.78,78.65,78.73,30244.0,70.7691,70.805,70.6882,70.7601,30244.0
2018-11-15 14:15:00,78.73,78.74,78.55,78.57,21341.0,70.7601,70.7691,70.5983,70.6163,21341.0
2018-11-15 14:20:00,78.57,78.67,78.54,78.64,17413.0,70.6163,70.7061,70.5893,70.6792,17413.0
2018-11-15 14:25:00,78.64,78.85,78.6,78.81,43583.0,70.6792,70.8679,70.6432,70.832,43583.0
2018-11-15 14:30:00,78.82,78.97,78.81,78.9,43648.0,70.841,70.9758,70.832,70.9129,43648.0
2018-11-15 14:35:00,78.88,78.9,78.73,78.79,29129.0,70.8949,70.9129,70.7601,70.814,29129.0
2018-11-15 14:40:00,78.78,78.82,78.74,78.78,28982.0,70.805,70.841,70.7691,70.805,28982.0
2018-11-15 14:45:00,78.78,78.93,78.77,78.86,37592.0,70.805,70.9398,70.796,70.8769,37592.0
2018-11-15 14:50:00,78.86,78.88,78.67,78.72,69437.0,70.8769,70.8949,70.7061,70.7511,69437.0
2018-11-15 14:55:00,78.74,78.83,78.67,78.78,34255.0,70.7691,70.8499,70.7061,70.805,34255.0
2018-11-15 15:00:00,78.78,78.79,78.42,78.5,82511.0,70.805,70.814,70.4814,70.5534,82511.0
2018-11-15 15:05:00,78.51,78.67,78.5,78.62,1021180.0,70.5623,70.7061,70.5534,70.6612,1021180.0
2018-11-15 15:10:00,78.63,78.85,78.63,78.85,90226.0,70.6702,70.8679,70.6702,70.8679,90226.0
2018-11-15 15:15:00,78.87,78.87,78.59,78.59,91951.0,70.8859,70.8859,70.6342,70.6342,91951.0
2018-11-15 15:20:00,78.58,78.64,78.51,78.55,117981.0,70.6253,70.6792,70.5623,70.5983,117981.0
2018-11-15 15:25:00,78.55,78.64,78.53,78.56,137081.0,70.5983,70.6792,70.5803,70.6073,137081.0
2018-11-15 15:30:00,78.55,78.74,78.52,78.68,160293.0,70.5983,70.7691,70.5713,70.7151,160293.0
2018-11-15 15:35:00,78.67,78.84,78.66,78.83,156706.0,70.7061,70.8589,70.6972,70.8499,156706.0
2018-11-15 15:40:00,78.84,78.89,78.73,78.77,213647.0,70.8589,70.9039,70.7601,70.796,213647.0
2018-11-15 15:45:00,78.76,78.79,78.65,78.66,168197.0,70.787,70.814,70.6882,70.6972,168197.0
2018-11-15 15:50:00,78.67,78.83,78.66,78.8,154373.0,70.7061,70.8499,70.6972,70.823,154373.0
2018-11-15 15:55:00,78.8,78.88,78.75,78.88,180161.0,70.823,70.8949,70.778,70.8949,180161.0
2018-11-16 09:30:00,78.31,78.49,78.22,78.23,143530.0,70.3826,70.5444,70.3017,70.3107,143530.0
2018-11-16 09:35:00,78.23,78.24,78.06,78.11,73128.0,70.3107,70.3197,70.1579,70.2028,73128.0
2018-11-16 09:40:00,78.1,78.25,78.08,78.24,65320.0,70.1938,70.3287,70.1759,70.3197,65320.0
2018-11-16 09:45:00,78.27,78.52,78.26,78.51,72096.0,70.3466,70.5713,70.3376,70.5623,72096.0
2018-11-16 09:50:00,78.51,78.64,78.49,78.58,66292.0,70.5623,70.6792,70.5444,70.6253,66292.0
2018-11-16 09:55:00,78.56,78.66,78.48,78.65,32483.0,70.6073,70.6972,70.5354,70.6882,32483.0
2018-11-16 10:00:00,78.62,78.78,78.58,78.77,25327.0,70.6612,70.805,70.6253,70.796,25327.0
2018-11-16 10:05:00,78.76,78.78,78.46,78.47,41210.0,70.787,70.805,70.5174,70.5264,41210.0
2018-11-16 10:10:00,78.48,78.58,78.47,78.58,38620.0,70.5354,70.6253,70.5264,70.6253,38620.0
2018-11-16 10:15:00,78.58,78.73,78.52,78.53,34147.0,70.6253,70.7601,70.5713,70.5803,34147.0
2018-11-16 10:20:00,78.54,78.62,78.48,78.59,21669.0,70.5893,70.6612,70.5354,70.6342,21669.0
2018-11-16 10:25:00,78.6,78.75,78.6,78.72,20915.0,70.6432,70.778,70.6432,70.7511,20915.0
2018-11-16 10:30:00,78.76,78.93,78.72,78.88,56124.0,70.787,70.9398,70.7511,70.8949,56124.0
2018-11-16 10:35:00,78.89,78.98,78.86,78.93,19452.0,70.9039,70.9848,70.8769,70.9398,19452.0
2018-11-16 10:40:00,78.93,79.05,78.9,79.0,32132.0,70.9398,71.0477,70.9129,71.0027,32132.0
2018-11-16 10:45:00,79.01,79.01,78.82,78.88,28403.0,71.0117,71.0117,70.841,70.8949,28403.0
2018-11-16 10:50:00,78.87,78.89,78.72,78.82,29232.0,70.8859,70.9039,70.7511,70.841,29232.0
2018-11-16 10:55:00,78.83,78.89,78.73,78.75,17490.0,70.8499,70.9039,70.7601,70.778,17490.0
2018-11-16 11:00:00,78.75,78.8,78.7,78.74,11604.0,70.778,70.823,70.7331,70.7691,11604.0
2018-11-16 11:05:00,78.75,78.8,78.73,78.74,24203.0,70.778,70.823,70.7601,70.7691,24203.0
2018-11-16 11:10:00,78.74,78.78,78.54,78.58,37426.0,70.7691,70.805,70.5893,70.6253,37426.0
2018-11-16 11:15:00,78.58,78.65,78.56,78.57,23374.0,70.6253,70.6882,70.6073,70.6163,23374.0
2018-11-16 11:20:00,78.56,78.56,78.41,78.5,26216.0,70.6073,70.6073,70.4725,70.5534,26216.0
2018-11-16 11:25:00,78.48,78.59,78.45,78.45,23474.0,70.5354,70.6342,70.5084,70.5084,23474.0
2018-11-16 11:30:00,78.46,78.55,78.29,78.4,36758.0,70.5174,70.5983,70.3646,70.4635,36758.0
2018-11-16 11:35:00,78.41,78.46,78.37,78.42,35524.0,70.4725,70.5174,70.4365,70.4814,35524.0
2018-11-16 11:40:00,78.44,78.44,78.25,78.26,41875.0,70.4994,70.4994,70.3287,70.3376,41875.0
2018-11-16 11:45:00,78.27,78.33,78.22,78.24,47943.0,70.3466,70.4006,70.3017,70.3197,47943.0
2018-11-16 11:50:00,78.24,78.3,78.11,78.2,27107.0,70.3197,70.3736,70.2028,70.2837,27107.0
2018-11-16 11:55:00,78.2,78.33,78.18,78.2,28907.0,70.2837,70.4006,70.2657,70.2837,28907.0
2018-11-16 12:00:00,78.21,78.3,78.18,78.23,21468.0,70.2927,70.3736,70.2657,70.3107,21468.0
2018-11-16 12:05:00,78.27,78.44,78.27,78.43,24622.0,70.3466,70.4994,70.3466,70.4904,24622.0
2018-11-16 12:10:00,78.43,78.48,78.41,78.44,11820.0,70.4904,70.5354,70.4725,70.4994,11820.0
2018-11-16 12:15:00,78.45,78.46,78.32,78.44,15496.0,70.5084,70.5174,70.3916,70.4994,15496.0
2018-11-16 12:20:00,78.44,78.49,78.39,78.46,10266.0,70.4994,70.5444,70.4545,70.5174,10266.0
2018-11-16 12:25:00,78.45,78.46,78.31,78.32,26746.0,70.5084,70.5174,70.3826,70.3916,26746.0
2018-11-16 12:30:00,78.33,78.59,78.28,78.59,22429.0,70.4006,70.6342,70.3556,70.6342,22429.0
2018-11-16 12:35:00,78.59,78.88,78.57,78.79,56918.0,70.6342,70.8949,70.6163,70.814,56918.0
2018-11-16 12:40:00,78.79,78.94,78.79,78.84,22712.0,70.814,70.9488,70.814,70.8589,22712.0
2018-11-16 12:45:00,78.84,79.1,78.84,79.05,63732.0,70.8589,71.0926,70.8589,71.0477,63732.0
2018-11-16 12:50:00,79.05,79.05,78.82,78.82,47415.0,71.0477,71.0477,70.841,70.841,47415.0
2018-11-16 12:55:00,78.83,78.88,78.78,78.87,31532.0,70.8499,70.8949,70.805,70.8859,31532.0
2018-11-16 13:00:00,78.87,78.92,78.71,78.72,46279.0,70.8859,70.9308,70.7421,70.7511,46279.0
2018-11-16 13:05:00,78.72,78.78,78.57,78.68,28409.0,70.7511,70.805,70.6163,70.7151,28409.0
2018-11-16 13:10:00,78.67,78.72,78.66,78.69,24593.0,70.7061,70.7511,70.6972,70.7241,24593.0
2018-11-16 13:15:00,78.7,78.77,78.65,78.7,30406.0,70.7331,70.796,70.6882,70.7331,30406.0
2018-11-16 13:20:00,78.67,78.73,78.64,78.71,19364.0,70.7061,70.7601,70.6792,70.7421,19364.0
2018-11-16 13:25:00,78.69,78.74,78.59,78.61,18356.0,70.7241,70.7691,70.6342,70.6522,18356.0
2018-11-16 13:30:00,78.61,78.66,78.45,78.48,50720.0,70.6522,70.6972,70.5084,70.5354,50720.0
2018-11-16 13:35:00,78.47,78.54,78.42,78.52,14790.0,70.5264,70.5893,70.4814,70.5713,14790.0
2018-11-16 13:40:00,78.52,78.57,78.37,78.45,34171.0,70.5713,70.6163,70.4365,70.5084,34171.0
2018-11-16 13:45:00,78.44,78.52,78.38,78.52,22938.0,70.4994,70.5713,70.4455,70.5713,22938.0
2018-11-16 13:50:00,78.51,78.58,78.5,78.54,24036.0,70.5623,70.6253,70.5534,70.5893,24036.0
2018-11-16 13:55:00,78.54,78.7,78.54,78.66,26150.0,70.5893,70.7331,70.5893,70.6972,26150.0
2018-11-16 14:00:00,78.66,78.79,78.66,78.77,13957.0,70.6972,70.814,70.6972,70.796,13957.0
2018-11-16 14:05:00,78.78,78.85,78.74,78.81,28815.0,70.805,70.8679,70.7691,70.832,28815.0
2018-11-16 14:10:00,78.82,78.88,78.74,78.74,30382.0,70.841,70.8949,70.7691,70.7691,30382.0
2018-11-16 14:15:00,78.73,78.84,78.71,78.81,16559.0,70.7601,70.8589,70.7421,70.832,16559.0
2018-11-16 14:20:00,78.79,78.81,78.68,78.68,40581.0,70.814,70.832,70.7151,70.7151,40581.0
2018-11-16 14:25:00,78.67,78.88,78.61,78.84,33543.0,70.7061,70.8949,70.6522,70.8589,33543.0
2018-11-16 14:30:00,78.83,78.91,78.83,78.88,18915.0,70.8499,70.9218,70.8499,70.8949,18915.0
2018-11-16 14:35:00,78.88,78.92,78.84,78.86,56452.0,70.8949,70.9308,70.8589,70.8769,56452.0
2018-11-16 14:40:00,78.86,78.86,78.79,78.81,29234.0,70.8769,70.8769,70.814,70.832,29234.0
2018-11-16 14:45:00,78.79,78.93,78.79,78.92,42956.0,70.814,70.9398,70.814,70.9308,42956.0
2018-11-16 14:50:00,78.95,78.99,78.89,78.99,75544.0,70.9578,70.9937,70.9039,70.9937,75544.0
2018-11-16 14:55:00,78.96,78.96,78.88,78.93,28104.0,70.9668,70.9668,70.8949,70.9398,28104.0
2018-11-16 15:00:00,78.94,79.0,78.89,78.93,54200.0,70.9488,71.0027,70.9039,70.9398,54200.0
2018-11-16 15:05:00,78.92,78.97,78.9,78.95,17719.0,70.9308,70.9758,70.9129,70.9578,17719.0
2018-11-16 15:10:00,78.96,79.04,78.95,79.0,37446.0,70.9668,71.0387,70.9578,71.0027,37446.0
2018-11-16 15:15:00,79.02,79.13,79.01,79.12,39904.0,71.0207,71.1196,71.0117,71.1106,39904.0
2018-11-16 15:20:00,79.12,79.17,79.1,79.17,36358.0,71.1106,71.1555,71.0926,71.1555,36358.0
2018-11-16 15:25:00,79.17,79.23,79.14,79.17,101137.0,71.1555,71.2095,71.1286,71.1555,101137.0
2018-11-16 15:30:00,79.16,79.19,79.05,79.06,39276.0,71.1465,71.1735,71.0477,71.0567,39276.0
2018-11-16 15:35:00,79.07,79.19,79.06,79.19,44071.0,71.0656,71.1735,71.0567,71.1735,44071.0
2018-11-16 15:40:00,79.19,79.22,79.15,79.16,80727.0,71.1735,71.2005,71.1376,71.1465,80727.0
2018-11-16 15:45:00,79.16,79.2,79.09,79.09,39865.0,71.1465,71.1825,71.0836,71.0836,39865.0
2018-11-16 15:50:00,79.11,79.14,79.03,79.07,105885.0,71.1016,71.1286,71.0297,71.0656,105885.0
2018-11-16 15:55:00,79.06,79.11,79.02,79.09,243560.0,71.0567,71.1016,71.0207,71.0836,243560.0
2018-11-19 09:30:00,78.92,79.09,78.87,78.9,88137.0,70.9308,71.0836,70.8859,70.9129,88137.0
2018-11-19 09:35:00,78.92,79.07,78.86,79.05,29799.0,70.9308,71.0656,70.8769,71.0477,29799.0
2018-11-19 09:40:00,79.08,79.16,79.03,79.06,22008.0,71.0746,71.1465,71.0297,71.0567,22008.0
2018-11-19 09:45:00,79.05,79.06,78.87,78.87,37846.0,71.0477,71.0567,70.8859,70.8859,37846.0
2018-11-19 09:50:00,78.88,78.91,78.65,78.68,32797.0,70.8949,70.9218,70.6882,70.7151,32797.0
2018-11-19 09:55:00,78.67,78.72,78.6,78.71,35295.0,70.7061,70.7511,70.6432,70.7421,35295.0
2018-11-19 10:00:00,78.71,78.71,78.53,78.55,16566.0,70.7421,70.7421,70.5803,70.5983,16566.0
2018-11-19 10:05:00,78.55,78.56,78.41,78.46,22463.0,70.5983,70.6073,70.4725,70.5174,22463.0
2018-11-19 10:10:00,78.44,78.58,78.39,78.55,19704.0,70.4994,70.6253,70.4545,70.5983,19704.0
2018-11-19 10:15:00,78.55,78.63,78.49,78.49,50062.0,70.5983,70.6702,70.5444,70.5444,50062.0
2018-11-19 10:20:00,78.47,78.5,78.25,78.27,30934.0,70.5264,70.5534,70.3287,70.3466,30934.0
2018-11-19 10:25:00,78.27,78.41,78.27,78.35,24385.0,70.3466,70.4725,70.3466,70.4185,24385.0
2018-11-19 10:30:00,78.34,78.42,78.19,78.23,35793.0,70.4095,70.4814,70.2747,70.3107,35793.0
2018-11-19 10:35:00,78.25,78.46,78.25,78.42,37841.0,70.3287,70.5174,70.3287,70.4814,37841.0
2018-11-19 10:40:00,78.41,78.46,78.29,78.37,34331.0,70.4725,70.5174,70.3646,70.4365,34331.0
2018-11-19 10:45:00,78.36,78.54,78.3,78.53,39921.0,70.4275,70.5893,70.3736,70.5803,39921.0
2018-11-19 10:50:00,78.54,78.71,78.52,78.65,52556.0,70.5893,70.7421,70.5713,70.6882,52556.0
2018-11-19 10:55:00,78.69,78.74,78.66,78.72,23181.0,70.7241,70.7691,70.6972,70.7511,23181.0
2018-11-19 11:00:00,78.73,78.85,78.7,78.76,174126.0,70.7601,70.8679,70.7331,70.787,174126.0
2018-11-19 11:05:00,78.75,78.87,78.67,78.67,77396.0,70.778,70.8859,70.7061,70.7061,77396.0
2018-11-19 11:10:00,78.68,78.68,78.48,78.51,20940.0,70.7151,70.7151,70.5354,70.5623,20940.0
2018-11-19 11:15:00,78.48,78.51,78.38,78.47,33313.0,70.5354,70.5623,70.4455,70.5264,33313.0
2018-11-19 11:20:00,78.46,78.55,78.41,78.41,20636.0,70.5174,70.5983,70.4725,70.4725,20636.0
2018-11-19 11:25:00,78.39,78.42,78.25,78.38,36705.0,70.4545,70.4814,70.3287,70.4455,36705.0
2018-11-19 11:30:00,78.33,78.36,78.25,78.29,28275.0,70.4006,70.4275,70.3287,70.3646,28275.0
2018-11-19 11:35:00,78.28,78.34,78.17,78.17,23565.0,70.3556,70.4095,70.2568,70.2568,23565.0
2018-11-19 11:40:00,78.16,78.17,78.06,78.16,29431.0,70.2478,70.2568,70.1579,70.2478,29431.0
2018-11-19 11:45:00,78.13,78.15,77.96,77.99,20249.0,70.2208,70.2388,70.068,70.095,20249.0
2018-11-19 11:50:00,77.98,78.0,77.67,77.72,33027.0,70.086,70.104,69.8074,69.8523,33027.0
2018-11-19 11:55:00,77.73,77.86,77.7,77.78,27515.0,69.8613,69.9781,69.8343,69.9062,27515.0
2018-11-19 12:00:00,77.82,77.84,77.65,77.67,42775.0,69.9422,69.9602,69.7894,69.8074,42775.0
2018-11-19 12:05:00,77.67,77.73,77.55,77.69,27950.0,69.8074,69.8613,69.6995,69.8253,27950.0
2018-11-19 12:10:00,77.67,77.88,77.67,77.7,33122.0,69.8074,69.9961,69.8074,69.8343,33122.0
2018-11-19 12:15:00,77.68,77.81,77.66,77.81,24876.0,69.8164,69.9332,69.7984,69.9332,24876.0
2018-11-19 12:20:00,77.77,77.89,77.76,77.82,19195.0,69.8972,70.0051,69.8883,69.9422,19195.0
2018-11-19 12:25:00,77.81,77.84,77.71,77.82,25387.0,69.9332,69.9602,69.8433,69.9422,25387.0
2018-11-19 12:30:00,77.82,77.82,77.61,77.65,18860.0,69.9422,69.9422,69.7534,69.7894,18860.0
2018-11-19 12:35:00,77.64,77.92,77.64,77.92,36849.0,69.7804,70.0321,69.7804,70.0321,36849.0
2018-11-19 12:40:00,77.93,78.07,77.93,78.0,15864.0,70.0411,70.1669,70.0411,70.104,15864.0
2018-11-19 12:45:00,78.0,78.04,77.95,77.96,19524.0,70.104,70.1399,70.059,70.068,19524.0
2018-11-19 12:50:00,77.98,78.13,77.89,78.04,18477.0,70.086,70.2208,70.0051,70.1399,18477.0
2018-11-19 12:55:00,78.05,78.12,77.97,78.05,25823.0,70.1489,70.2118,70.077,70.1489,25823.0
2018-11-19 13:00:00,78.04,78.08,77.95,78.03,12049.0,70.1399,70.1759,70.059,70.1309,12049.0
2018-11-19 13:05:00,78.05,78.16,77.84,77.86,25598.0,70.1489,70.2478,69.9602,69.9781,25598.0
2018-11-19 13:10:00,77.9,78.04,77.9,77.95,21035.0,70.0141,70.1399,70.0141,70.059,21035.0
2018-11-19 13:15:00,77.95,77.95,77.76,77.91,16631.0,70.059,70.059,69.8883,70.0231,16631.0
2018-11-19 13:20:00,77.91,77.96,77.78,77.82,25102.0,70.0231,70.068,69.9062,69.9422,25102.0
2018-11-19 13:25:00,77.81,77.89,77.78,77.81,22837.0,69.9332,70.0051,69.9062,69.9332,22837.0
2018-11-19 13:30:00,77.81,77.84,77.66,77.71,23237.0,69.9332,69.9602,69.7984,69.8433,23237.0
2018-11-19 13:35:00,77.7,77.95,77.69,77.94,37577.0,69.8343,70.059,69.8253,70.05,37577.0
2018-11-19 13:40:00,77.94,77.99,77.89,77.99,25084.0,70.05,70.095,70.0051,70.095,25084.0
2018-11-19 13:45:00,77.99,78.01,77.87,77.88,33607.0,70.095,70.113,69.9871,69.9961,33607.0
2018-11-19 13:50:00,77.87,77.9,77.76,77.78,27015.0,69.9871,70.0141,69.8883,69.9062,27015.0
2018-11-19 13:55:00,77.8,77.82,77.66,77.67,42297.0,69.9242,69.9422,69.7984,69.8074,42297.0
2018-11-19 14:00:00,77.68,77.7,77.51,77.51,69511.0,69.8164,69.8343,69.6636,69.6636,69511.0
2018-11-19 14:05:00,77.55,77.68,77.52,77.64,26036.0,69.6995,69.8164,69.6726,69.7804,26036.0
2018-11-19 14:10:00,77.65,77.65,77.54,77.56,38560.0,69.7894,69.7894,69.6905,69.7085,38560.0
2018-11-19 14:15:00,77.57,77.75,77.54,77.69,21732.0,69.7175,69.8793,69.6905,69.8253,21732.0
2018-11-19 14:20:00,77.69,77.72,77.55,77.66,32572.0,69.8253,69.8523,69.6995,69.7984,32572.0
2018-11-19 14:25:00,77.66,77.79,77.65,77.74,33180.0,69.7984,69.9152,69.7894,69.8703,33180.0
2018-11-19 14:30:00,77.73,77.75,77.57,77.63,30042.0,69.8613,69.8793,69.7175,69.7714,30042.0
2018-11-19 14:35:00,77.62,77.73,77.53,77.73,46988.0,69.7624,69.8613,69.6815,69.8613,46988.0
2018-11-19 14:40:00,77.75,77.88,77.72,77.74,28197.0,69.8793,69.9961,69.8523,69.8703,28197.0
2018-11-19 14:45:00,77.73,77.82,77.68,77.77,27499.0,69.8613,69.9422,69.8164,69.8972,27499.0
2018-11-19 14:50:00,77.77,77.82,77.72,77.82,23664.0,69.8972,69.9422,69.8523,69.9422,23664.0
2018-11-19 14:55:00,77.82,77.86,77.76,77.81,18378.0,69.9422,69.9781,69.8883,69.9332,18378.0
2018-11-19 15:00:00,77.81,77.88,77.71,77.87,38971.0,69.9332,69.9961,69.8433,69.9871,38971.0
2018-11-19 15:05:00,77.86,77.93,77.82,77.89,20026.0,69.9781,70.0411,69.9422,70.0051,20026.0
2018-11-19 15:10:00,77.89,78.17,77.89,78.07,32034.0,70.0051,70.2568,70.0051,70.1669,32034.0
2018-11-19 15:15:00,78.07,78.14,77.99,78.04,38028.0,70.1669,70.2298,70.095,70.1399,38028.0
2018-11-19 15:20:00,78.05,78.12,78.01,78.02,30992.0,70.1489,70.2118,70.113,70.1219,30992.0
2018-11-19 15:25:00,78.02,78.05,77.89,77.96,30730.0,70.1219,70.1489,70.0051,70.068,30730.0
2018-11-19 15:30:00,77.97,77.99,77.83,77.83,45754.0,70.077,70.095,69.9512,69.9512,45754.0
2018-11-19 15:35:00,77.83,77.91,77.79,77.89,29214.0,69.9512,70.0231,69.9152,70.0051,29214.0
2018-11-19 15:40:00,77.88,77.88,77.73,77.74,63780.0,69.9961,69.9961,69.8613,69.8703,63780.0
2018-11-19 15:45:00,77.75,77.8,77.66,77.73,176341.0,69.8793,69.9242,69.7984,69.8613,176341.0
2018-11-19 15:50:00,77.71,77.76,77.66,77.73,61686.0,69.8433,69.8883,69.7984,69.8613,61686.0
2018-11-19 15:55:00,77.72,77.83,77.7,77.8,44929.0,69.8523,69.9512,69.8343,69.9242,44929.0
2018-11-20 09:30:00,77.22,77.27,76.72,77.0,128265.0,69.4029,69.4479,68.9535,69.2052,128265.0
2018-11-20 09:35:00,76.99,77.2,76.9,77.17,83667.0,69.1962,69.385,69.1153,69.358,83667.0
2018-11-20 09:40:00,77.17,77.24,77.03,77.08,149393.0,69.358,69.4209,69.2322,69.2771,149393.0
2018-11-20 09:45:00,77.08,77.11,76.81,76.85,66914.0,69.2771,69.3041,69.0344,69.0704,66914.0
2018-11-20 09:50:00,76.85,76.85,76.47,76.57,72834.0,69.0704,69.0704,68.7288,68.8187,72834.0
2018-11-20 09:55:00,76.55,76.65,76.46,76.64,42241.0,68.8008,68.8906,68.7199,68.8816,42241.0
2018-11-20 10:00:00,76.61,76.83,76.56,76.79,47863.0,68.8547,69.0524,68.8097,69.0165,47863.0
2018-11-20 10:05:00,76.79,76.79,76.46,76.52,54581.0,69.0165,69.0165,68.7199,68.7738,54581.0
2018-11-20 10:10:00,76.49,76.51,76.3,76.33,28063.0,68.7468,68.7648,68.5761,68.603,28063.0
2018-11-20 10:15:00,76.31,76.57,76.3,76.56,90347.0,68.585,68.8187,68.5761,68.8097,90347.0
2018-11-20 10:20:00,76.55,77.02,76.55,76.91,59878.0,68.8008,69.2232,68.8008,69.1243,59878.0
2018-11-20 10:25:00,76.92,77.19,76.91,77.19,61206.0,69.1333,69.376,69.1243,69.376,61206.0
2018-11-20 10:30:00,77.18,77.3,77.04,77.06,40530.0,69.367,69.4748,69.2411,69.2591,40530.0
2018-11-20 10:35:00,77.06,77.38,77.05,77.36,32532.0,69.2591,69.5467,69.2501,69.5288,32532.0
2018-11-20 10:40:00,77.38,77.43,77.33,77.43,23875.0,69.5467,69.5917,69.5018,69.5917,23875.0
2018-11-20 10:45:00,77.43,77.44,77.22,77.33,33599.0,69.5917,69.6007,69.4029,69.5018,33599.0
2018-11-20 10:50:00,77.31,77.5,77.24,77.45,36661.0,69.4838,69.6546,69.4209,69.6096,36661.0
2018-11-20 10:55:00,77.46,77.52,77.39,77.48,30616.0,69.6186,69.6726,69.5557,69.6366,30616.0
2018-11-20 11:00:00,77.47,77.53,77.25,77.25,46362.0,69.6276,69.6815,69.4299,69.4299,46362.0
2018-11-20 11:05:00,77.27,77.46,77.24,77.37,24308.0,69.4479,69.6186,69.4209,69.5377,24308.0
2018-11-20 11:10:00,77.35,77.47,77.24,77.3,44409.0,69.5198,69.6276,69.4209,69.4748,44409.0
2018-11-20 11:15:00,77.28,77.29,76.98,77.02,73865.0,69.4569,69.4658,69.1872,69.2232,73865.0
2018-11-20 11:20:00,77.03,77.14,76.98,76.99,29798.0,69.2322,69.331,69.1872,69.1962,29798.0
2018-11-20 11:25:00,76.97,77.07,76.86,76.87,46574.0,69.1782,69.2681,69.0794,69.0884,46574.0
2018-11-20 11:30:00,76.87,76.98,76.82,76.83,41521.0,69.0884,69.1872,69.0434,69.0524,41521.0
2018-11-20 11:35:00,76.83,77.28,76.83,77.27,186639.0,69.0524,69.4569,69.0524,69.4479,186639.0
2018-11-20 11:40:00,77.27,77.5,77.25,77.5,33924.0,69.4479,69.6546,69.4299,69.6546,33924.0
2018-11-20 11:45:00,77.5,77.61,77.37,77.39,43975.0,69.6546,69.7534,69.5377,69.5557,43975.0
2018-11-20 11:50:00,77.38,77.38,77.19,77.21,33986.0,69.5467,69.5467,69.376,69.3939,33986.0
2018-11-20 11:55:00,77.19,77.35,77.15,77.28,39430.0,69.376,69.5198,69.34,69.4569,39430.0
2018-11-20 12:00:00,77.28,77.45,77.16,77.43,24536.0,69.4569,69.6096,69.349,69.5917,24536.0
2018-11-20 12:05:00,77.42,77.44,77.2,77.25,23690.0,69.5827,69.6007,69.385,69.4299,23690.0
2018-11-20 12:10:00,77.18,77.27,77.11,77.14,46360.0,69.367,69.4479,69.3041,69.331,46360.0
2018-11-20 12:15:00,77.13,77.13,76.89,76.91,43290.0,69.322,69.322,69.1063,69.1243,43290.0
2018-11-20 12:20:00,76.88,76.93,76.76,76.83,19414.0,69.0973,69.1423,68.9895,69.0524,19414.0
2018-11-20 12:25:00,76.8,77.04,76.8,76.94,47497.0,69.0254,69.2411,69.0254,69.1513,47497.0
2018-11-20 12:30:00,76.94,77.02,76.89,76.91,38876.0,69.1513,69.2232,69.1063,69.1243,38876.0
2018-11-20 12:35:00,76.92,76.97,76.83,76.86,27598.0,69.1333,69.1782,69.0524,69.0794,27598.0
2018-11-20 12:40:00,76.85,76.88,76.66,76.68,21965.0,69.0704,69.0973,68.8996,68.9176,21965.0
2018-11-20 12:45:00,76.68,76.7,76.54,76.61,23164.0,68.9176,68.9356,68.7918,68.8547,23164.0
2018-11-20 12:50:00,76.57,76.77,76.55,76.71,22511.0,68.8187,68.9985,68.8008,68.9446,22511.0
2018-11-20 12:55:00,76.71,76.71,76.5,76.55,27998.0,68.9446,68.9446,68.7558,68.8008,27998.0
2018-11-20 13:00:00,76.56,76.62,76.51,76.6,36013.0,68.8097,68.8637,68.7648,68.8457,36013.0
2018-11-20 13:05:00,76.6,76.79,76.6,76.78,15645.0,68.8457,69.0165,68.8457,69.0075,15645.0
2018-11-20 13:10:00,76.75,76.77,76.56,76.66,43925.0,68.9805,68.9985,68.8097,68.8996,43925.0
2018-11-20 13:15:00,76.65,76.65,76.44,76.44,39347.0,68.8906,68.8906,68.7019,68.7019,39347.0
2018-11-20 13:20:00,76.44,76.45,76.33,76.33,17856.0,68.7019,68.7109,68.603,68.603,17856.0
2018-11-20 13:25:00,76.34,76.47,76.34,76.45,26391.0,68.612,68.7288,68.612,68.7109,26391.0
2018-11-20 13:30:00,76.44,76.47,76.35,76.44,23766.0,68.7019,68.7288,68.621,68.7019,23766.0
2018-11-20 13:35:00,76.45,76.45,76.34,76.36,18483.0,68.7109,68.7109,68.612,68.63,18483.0
2018-11-20 13:40:00,76.34,76.62,76.32,76.56,26946.0,68.612,68.8637,68.594,68.8097,26946.0
2018-11-20 13:45:00,76.59,76.61,76.46,76.52,36786.0,68.8367,68.8547,68.7199,68.7738,36786.0
2018-11-20 13:50:00,76.51,76.53,76.4,76.4,30251.0,68.7648,68.7828,68.6659,68.6659,30251.0
2018-11-20 13:55:00,76.41,76.49,76.38,76.4,18569.0,68.6749,68.7468,68.648,68.6659,18569.0
2018-11-20 14:00:00,76.39,76.44,76.31,76.37,32378.0,68.6569,68.7019,68.585,68.639,32378.0
2018-11-20 14:05:00,76.36,76.38,76.27,76.31,55621.0,68.63,68.648,68.5491,68.585,55621.0
2018-11-20 14:10:00,76.3,76.56,76.3,76.56,47024.0,68.5761,68.8097,68.5761,68.8097,47024.0
2018-11-20 14:15:00,76.55,76.56,76.47,76.49,36062.0,68.8008,68.8097,68.7288,68.7468,36062.0
2018-11-20 14:20:00,76.49,76.52,76.37,76.44,33307.0,68.7468,68.7738,68.639,68.7019,33307.0
2018-11-20 14:25:00,76.43,76.5,76.32,76.36,22531.0,68.6929,68.7558,68.594,68.63,22531.0
2018-11-20 14:30:00,76.38,76.65,76.35,76.63,36613.0,68.648,68.8906,68.621,68.8727,36613.0
2018-11-20 14:35:00,76.62,76.7,76.58,76.59,37532.0,68.8637,68.9356,68.8277,68.8367,37532.0
2018-11-20 14:40:00,76.59,76.62,76.44,76.45,32294.0,68.8367,68.8637,68.7019,68.7109,32294.0
2018-11-20 14:45:00,76.45,76.52,76.39,76.4,74842.0,68.7109,68.7738,68.6569,68.6659,74842.0
2018-11-20 14:50:00,76.41,76.5,76.38,76.41,60023.0,68.6749,68.7558,68.648,68.6749,60023.0
2018-11-20 14:55:00,76.4,76.45,76.31,76.37,38695.0,68.6659,68.7109,68.585,68.639,38695.0
2018-11-20 15:00:00,76.39,76.52,76.22,76.24,46854.0,68.6569,68.7738,68.5042,68.5221,46854.0
2018-11-20 15:05:00,76.24,76.31,76.14,76.31,85754.0,68.5221,68.585,68.4323,68.585,85754.0
2018-11-20 15:10:00,76.29,76.39,76.24,76.29,63069.0,68.5671,68.6569,68.5221,68.5671,63069.0
2018-11-20 15:15:00,76.3,76.51,76.23,76.45,57677.0,68.5761,68.7648,68.5131,68.7109,57677.0
2018-11-20 15:20:00,76.45,76.54,76.4,76.45,35249.0,68.7109,68.7918,68.6659,68.7109,35249.0
2018-11-20 15:25:00,76.45,76.65,76.37,76.58,39880.0,68.7109,68.8906,68.639,68.8277,39880.0
2018-11-20 15:30:00,76.59,76.62,76.5,76.62,69006.0,68.8367,68.8637,68.7558,68.8637,69006.0
2018-11-20 15:35:00,76.6,76.69,76.58,76.68,109787.0,68.8457,68.9266,68.8277,68.9176,109787.0
2018-11-20 15:40:00,76.68,76.68,76.48,76.53,54133.0,68.9176,68.9176,68.7378,68.7828,54133.0
2018-11-20 15:45:00,76.52,76.54,76.36,76.4,74507.0,68.7738,68.7918,68.63,68.6659,74507.0
2018-11-20 15:50:00,76.4,76.45,76.25,76.36,70750.0,68.6659,68.7109,68.5311,68.63,70750.0
2018-11-20 15:55:00,76.35,76.46,76.3,76.31,105948.0,68.621,68.7199,68.5761,68.585,105948.0
2018-11-21 09:30:00,76.58,76.77,76.57,76.64,117714.0,68.8277,68.9985,68.8187,68.8816,117714.0
2018-11-21 09:35:00,76.64,76.75,76.53,76.58,89644.0,68.8816,68.9805,68.7828,68.8277,89644.0
2018-11-21 09:40:00,76.55,76.68,76.45,76.66,40855.0,68.8008,68.9176,68.7109,68.8996,40855.0
2018-11-21 09:45:00,76.68,76.85,76.66,76.78,48237.0,68.9176,69.0704,68.8996,69.0075,48237.0
2018-11-21 09:50:00,76.78,76.86,76.65,76.82,38895.0,69.0075,69.0794,68.8906,69.0434,38895.0
2018-11-21 09:55:00,76.82,77.04,76.81,77.04,23586.0,69.0434,69.2411,69.0344,69.2411,23586.0
2018-11-21 10:00:00,77.04,77.15,77.0,77.1,34938.0,69.2411,69.34,69.2052,69.2951,34938.0
2018-11-21 10:05:00,77.1,77.11,77.02,77.1,43637.0,69.2951,69.3041,69.2232,69.2951,43637.0
2018-11-21 10:10:00,77.12,77.21,77.07,77.17,68636.0,69.313,69.3939,69.2681,69.358,68636.0
2018-11-21 10:15:00,77.19,77.28,77.19,77.28,46799.0,69.376,69.4569,69.376,69.4569,46799.0
2018-11-21 10:20:00,77.24,77.29,77.18,77.25,54259.0,69.4209,69.4658,69.367,69.4299,54259.0
2018-11-21 10:25:00,77.26,77.36,77.25,77.36,48960.0,69.4389,69.5288,69.4299,69.5288,48960.0
2018-11-21 10:30:00,77.34,77.41,77.24,77.34,40666.0,69.5108,69.5737,69.4209,69.5108,40666.0
2018-11-21 10:35:00,77.35,77.4,77.27,77.38,80261.0,69.5198,69.5647,69.4479,69.5467,80261.0
2018-11-21 10:40:00,77.38,77.46,77.3,77.33,30754.0,69.5467,69.6186,69.4748,69.5018,30754.0
2018-11-21 10:45:00,77.32,77.35,77.28,77.32,77319.0,69.4928,69.5198,69.4569,69.4928,77319.0
2018-11-21 10:50:00,77.33,77.43,77.29,77.37,49065.0,69.5018,69.5917,69.4658,69.5377,49065.0
2018-11-21 10:55:00,77.39,77.42,77.32,77.41,51974.0,69.5557,69.5827,69.4928,69.5737,51974.0
2018-11-21 11:00:00,77.41,77.41,77.31,77.39,50042.0,69.5737,69.5737,69.4838,69.5557,50042.0
2018-11-21 11:05:00,77.38,77.51,77.38,77.5,42152.0,69.5467,69.6636,69.5467,69.6546,42152.0
2018-11-21 11:10:00,77.51,77.75,77.51,77.73,46146.0,69.6636,69.8793,69.6636,69.8613,46146.0
2018-11-21 11:15:00,77.73,77.79,77.65,77.78,60447.0,69.8613,69.9152,69.7894,69.9062,60447.0
2018-11-21 11:20:00,77.78,77.8,77.66,77.71,33241.0,69.9062,69.9242,69.7984,69.8433,33241.0
2018-11-21 11:25:00,77.72,77.77,77.59,77.66,47304.0,69.8523,69.8972,69.7355,69.7984,47304.0
2018-11-21 11:30:00,77.68,77.83,77.66,77.77,35394.0,69.8164,69.9512,69.7984,69.8972,35394.0
2018-11-21 11:35:00,77.77,77.86,77.76,77.8,60544.0,69.8972,69.9781,69.8883,69.9242,60544.0
2018-11-21 11:40:00,77.78,77.8,77.7,77.75,22466.0,69.9062,69.9242,69.8343,69.8793,22466.0
2018-11-21 11:45:00,77.75,77.84,77.71,77.82,24749.0,69.8793,69.9602,69.8433,69.9422,24749.0
2018-11-21 11:50:00,77.83,77.83,77.71,77.75,16624.0,69.9512,69.9512,69.8433,69.8793,16624.0
2018-11-21 11:55:00,77.76,77.76,77.59,77.63,26797.0,69.8883,69.8883,69.7355,69.7714,26797.0
2018-11-21 12:00:00,77.63,77.71,77.55,77.57,21254.0,69.7714,69.8433,69.6995,69.7175,21254.0
2018-11-21 12:05:00,77.57,77.7,77.54,77.67,23974.0,69.7175,69.8343,69.6905,69.8074,23974.0
2018-11-21 12:10:00,77.66,77.78,77.66,77.77,29654.0,69.7984,69.9062,69.7984,69.8972,29654.0
2018-11-21 12:15:00,77.77,77.79,77.66,77.71,13196.0,69.8972,69.9152,69.7984,69.8433,13196.0
2018-11-21 12:20:00,77.71,77.75,77.62,77.64,13443.0,69.8433,69.8793,69.7624,69.7804,13443.0
2018-11-21 12:25:00,77.65,77.77,77.63,77.76,33423.0,69.7894,69.8972,69.7714,69.8883,33423.0
2018-11-21 12:30:00,77.76,77.77,77.64,77.71,11465.0,69.8883,69.8972,69.7804,69.8433,11465.0
2018-11-21 12:35:00,77.71,77.72,77.63,77.64,15633.0,69.8433,69.8523,69.7714,69.7804,15633.0
2018-11-21 12:40:00,77.66,77.69,77.62,77.66,12316.0,69.7984,69.8253,69.7624,69.7984,12316.0
2018-11-21 12:45:00,77.65,77.65,77.58,77.59,13438.0,69.7894,69.7894,69.7265,69.7355,13438.0
2018-11-21 12:50:00,77.6,77.63,77.58,77.63,23351.0,69.7445,69.7714,69.7265,69.7714,23351.0
2018-11-21 12:55:00,77.62,77.63,77.54,77.59,11283.0,69.7624,69.7714,69.6905,69.7355,11283.0
2018-11-21 13:00:00,77.6,77.61,77.55,77.6,16841.0,69.7445,69.7534,69.6995,69.7445,16841.0
2018-11-21 13:05:00,77.6,77.67,77.6,77.6,16721.0,69.7445,69.8074,69.7445,69.7445,16721.0
2018-11-21 13:10:00,77.6,77.66,77.59,77.66,31320.0,69.7445,69.7984,69.7355,69.7984,31320.0
2018-11-21 13:15:00,77.66,77.66,77.53,77.53,26202.0,69.7984,69.7984,69.6815,69.6815,26202.0
2018-11-21 13:20:00,77.52,77.53,77.43,77.47,18952.0,69.6726,69.6815,69.5917,69.6276,18952.0
2018-11-21 13:25:00,77.47,77.49,77.43,77.47,17754.0,69.6276,69.6456,69.5917,69.6276,17754.0
2018-11-21 13:30:00,77.46,77.49,77.43,77.48,16448.0,69.6186,69.6456,69.5917,69.6366,16448.0
2018-11-21 13:35:00,77.46,77.48,77.44,77.48,16725.0,69.6186,69.6366,69.6007,69.6366,16725.0
2018-11-21 13:40:00,77.46,77.61,77.46,77.61,20256.0,69.6186,69.7534,69.6186,69.7534,20256.0
2018-11-21 13:45:00,77.62,77.62,77.49,77.5,13714.0,69.7624,69.7624,69.6456,69.6546,13714.0
2018-11-21 13:50:00,77.52,77.52,77.45,77.46,17975.0,69.6726,69.6726,69.6096,69.6186,17975.0
2018-11-21 13:55:00,77.44,77.49,77.42,77.48,43510.0,69.6007,69.6456,69.5827,69.6366,43510.0
2018-11-21 14:00:00,77.47,77.48,77.42,77.45,13201.0,69.6276,69.6366,69.5827,69.6096,13201.0
2018-11-21 14:05:00,77.45,77.49,77.44,77.45,18637.0,69.6096,69.6456,69.6007,69.6096,18637.0
2018-11-21 14:10:00,77.44,77.49,77.42,77.44,17814.0,69.6007,69.6456,69.5827,69.6007,17814.0
2018-11-21 14:15:00,77.44,77.47,77.4,77.41,19796.0,69.6007,69.6276,69.5647,69.5737,19796.0
2018-11-21 14:20:00,77.4,77.44,77.35,77.43,11921.0,69.5647,69.6007,69.5198,69.5917,11921.0
2018-11-21 14:25:00,77.43,77.46,77.39,77.4,21756.0,69.5917,69.6186,69.5557,69.5647,21756.0
2018-11-21 14:30:00,77.4,77.42,77.33,77.34,12434.0,69.5647,69.5827,69.5018,69.5108,12434.0
2018-11-21 14:35:00,77.33,77.36,77.29,77.33,17342.0,69.5018,69.5288,69.4658,69.5018,17342.0
2018-11-21 14:40:00,77.33,77.38,77.31,77.35,144864.0,69.5018,69.5467,69.4838,69.5198,144864.0
2018-11-21 14:45:00,77.35,77.36,77.28,77.33,11668.0,69.5198,69.5288,69.4569,69.5018,11668.0
2018-11-21 14:50:00,77.33,77.38,77.31,77.35,19085.0,69.5018,69.5467,69.4838,69.5198,19085.0
2018-11-21 14:55:00,77.34,77.35,77.28,77.29,23537.0,69.5108,69.5198,69.4569,69.4658,23537.0
2018-11-21 15:00:00,77.29,77.37,77.29,77.33,13879.0,69.4658,69.5377,69.4658,69.5018,13879.0
2018-11-21 15:05:00,77.34,77.41,77.31,77.4,26140.0,69.5108,69.5737,69.4838,69.5647,26140.0
2018-11-21 15:10:00,77.41,77.41,77.32,77.34,28232.0,69.5737,69.5737,69.4928,69.5108,28232.0
2018-11-21 15:15:00,77.33,77.35,77.28,77.28,30587.0,69.5018,69.5198,69.4569,69.4569,30587.0
2018-11-21 15:20:00,77.28,77.29,77.2,77.27,22947.0,69.4569,69.4658,69.385,69.4479,22947.0
2018-11-21 15:25:00,77.28,77.34,77.25,77.27,25011.0,69.4569,69.5108,69.4299,69.4479,25011.0
2018-11-21 15:30:00,77.27,77.27,77.14,77.23,41221.0,69.4479,69.4479,69.331,69.4119,41221.0
2018-11-21 15:35:00,77.23,77.23,77.18,77.22,16392.0,69.4119,69.4119,69.367,69.4029,16392.0
2018-11-21 15:40:00,77.21,77.21,77.14,77.14,25023.0,69.3939,69.3939,69.331,69.331,25023.0
2018-11-21 15:45:00,77.14,77.24,77.14,77.21,49053.0,69.331,69.4209,69.331,69.3939,49053.0
2018-11-21 15:50:00,77.21,77.24,77.07,77.09,36379.0,69.3939,69.4209,69.2681,69.2861,36379.0
2018-11-21 15:55:00,77.08,77.12,77.05,77.07,32612.0,69.2771,69.313,69.2501,69.2681,32612.0
2018-11-23 09:30:00,76.49,76.77,76.43,76.77,92055.0,68.7468,68.9985,68.6929,68.9985,92055.0
2018-11-23 09:35:00,76.77,76.89,76.74,76.82,45913.0,68.9985,69.1063,68.9715,69.0434,45913.0
2018-11-23 09:40:00,76.84,76.99,76.81,76.99,35004.0,69.0614,69.1962,69.0344,69.1962,35004.0
2018-11-23 09:45:00,76.98,77.06,76.88,76.92,39535.0,69.1872,69.2591,69.0973,69.1333,39535.0
2018-11-23 09:50:00,76.93,76.99,76.82,76.99,58504.0,69.1423,69.1962,69.0434,69.1962,58504.0
2018-11-23 09:55:00,76.98,77.11,76.97,77.0,66249.0,69.1872,69.3041,69.1782,69.2052,66249.0
2018-11-23 10:00:00,76.99,77.26,76.99,77.23,17012.0,69.1962,69.4389,69.1962,69.4119,17012.0
2018-11-23 10:05:00,77.24,77.33,77.24,77.31,13107.0,69.4209,69.5018,69.4209,69.4838,13107.0
2018-11-23 10:10:00,77.32,77.39,77.13,77.28,33410.0,69.4928,69.5557,69.322,69.4569,33410.0
2018-11-23 10:15:00,77.27,77.3,77.21,77.23,16971.0,69.4479,69.4748,69.3939,69.4119,16971.0
2018-11-23 10:20:00,77.25,77.3,77.14,77.27,38084.0,69.4299,69.4748,69.331,69.4479,38084.0
2018-11-23 10:25:00,77.27,77.31,77.2,77.23,15583.0,69.4479,69.4838,69.385,69.4119,15583.0
2018-11-23 10:30:00,77.23,77.4,77.22,77.4,20929.0,69.4119,69.5647,69.4029,69.5647,20929.0
2018-11-23 10:35:00,77.44,77.5,77.37,77.39,28154.0,69.6007,69.6546,69.5377,69.5557,28154.0
2018-11-23 10:40:00,77.34,77.37,77.28,77.3,26630.0,69.5108,69.5377,69.4569,69.4748,26630.0
2018-11-23 10:45:00,77.31,77.39,77.27,77.35,13829.0,69.4838,69.5557,69.4479,69.5198,13829.0
2018-11-23 10:50:00,77.34,77.51,77.34,77.51,17284.0,69.5108,69.6636,69.5108,69.6636,17284.0
2018-11-23 10:55:00,77.51,77.52,77.37,77.38,19066.0,69.6636,69.6726,69.5377,69.5467,19066.0
2018-11-23 11:00:00,77.4,77.47,77.37,77.39,13032.0,69.5647,69.6276,69.5377,69.5557,13032.0
2018-11-23 11:05:00,77.4,77.59,77.4,77.56,17995.0,69.5647,69.7355,69.5647,69.7085,17995.0
2018-11-23 11:10:00,77.56,77.6,77.49,77.51,12036.0,69.7085,69.7445,69.6456,69.6636,12036.0
2018-11-23 11:15:00,77.51,77.68,77.51,77.59,12299.0,69.6636,69.8164,69.6636,69.7355,12299.0
2018-11-23 11:20:00,77.61,77.63,77.5,77.51,15961.0,69.7534,69.7714,69.6546,69.6636,15961.0
2018-11-23 11:25:00,77.52,77.65,77.52,77.53,18756.0,69.6726,69.7894,69.6726,69.6815,18756.0
2018-11-23 11:30:00,77.52,77.54,77.44,77.52,16821.0,69.6726,69.6905,69.6007,69.6726,16821.0
2018-11-23 11:35:00,77.52,77.53,77.4,77.42,42524.0,69.6726,69.6815,69.5647,69.5827,42524.0
2018-11-23 11:40:00,77.4,77.48,77.34,77.48,14215.0,69.5647,69.6366,69.5108,69.6366,14215.0
2018-11-23 11:45:00,77.49,77.62,77.49,77.61,9563.0,69.6456,69.7624,69.6456,69.7534,9563.0
2018-11-23 11:50:00,77.61,77.65,77.52,77.59,21616.0,69.7534,69.7894,69.6726,69.7355,21616.0
2018-11-23 11:55:00,77.59,77.6,77.39,77.41,26140.0,69.7355,69.7445,69.5557,69.5737,26140.0
2018-11-23 12:00:00,77.4,77.42,77.3,77.31,9808.0,69.5647,69.5827,69.4748,69.4838,9808.0
2018-11-23 12:05:00,77.31,77.41,77.31,77.38,11344.0,69.4838,69.5737,69.4838,69.5467,11344.0
2018-11-23 12:10:00,77.38,77.45,77.37,77.41,17789.0,69.5467,69.6096,69.5377,69.5737,17789.0
2018-11-23 12:15:00,77.41,77.5,77.41,77.46,16826.0,69.5737,69.6546,69.5737,69.6186,16826.0
2018-11-23 12:20:00,77.46,77.5,77.43,77.47,14976.0,69.6186,69.6546,69.5917,69.6276,14976.0
2018-11-23 12:25:00,77.48,77.55,77.48,77.49,37610.0,69.6366,69.6995,69.6366,69.6456,37610.0
2018-11-23 12:30:00,77.49,77.49,77.39,77.47,26703.0,69.6456,69.6456,69.5557,69.6276,26703.0
2018-11-23 12:35:00,77.48,77.55,77.44,77.49,23710.0,69.6366,69.6995,69.6007,69.6456,23710.0
2018-11-23 12:40:00,77.49,77.53,77.44,77.44,10670.0,69.6456,69.6815,69.6007,69.6007,10670.0
2018-11-23 12:45:00,77.45,77.51,77.34,77.42,13246.0,69.6096,69.6636,69.5108,69.5827,13246.0
2018-11-23 12:50:00,77.42,77.42,77.14,77.18,34971.0,69.5827,69.5827,69.331,69.367,34971.0
2018-11-23 12:55:00,77.18,77.18,77.0,77.01,279955.0,69.367,69.367,69.2052,69.2142,279955.0
2018-11-26 09:30:00,77.74,77.96,77.69,77.71,71754.0,69.8703,70.068,69.8253,69.8433,71754.0
2018-11-26 09:35:00,77.7,77.76,77.57,77.75,22865.0,69.8343,69.8883,69.7175,69.8793,22865.0
2018-11-26 09:40:00,77.74,77.87,77.74,77.85,12270.0,69.8703,69.9871,69.8703,69.9692,12270.0
2018-11-26 09:45:00,77.86,78.0,77.86,77.98,57564.0,69.9781,70.104,69.9781,70.086,57564.0
2018-11-26 09:50:00,78.0,78.03,77.95,78.01,57599.0,70.104,70.1309,70.059,70.113,57599.0
2018-11-26 09:55:00,78.01,78.11,77.98,78.11,10072.0,70.113,70.2028,70.086,70.2028,10072.0
2018-11-26 10:00:00,78.12,78.19,78.06,78.13,21209.0,70.2118,70.2747,70.1579,70.2208,21209.0
2018-11-26 10:05:00,78.14,78.21,78.09,78.19,50108.0,70.2298,70.2927,70.1849,70.2747,50108.0
2018-11-26 10:10:00,78.18,78.19,78.04,78.08,19976.0,70.2657,70.2747,70.1399,70.1759,19976.0
2018-11-26 10:15:00,78.1,78.1,78.01,78.04,31785.0,70.1938,70.1938,70.113,70.1399,31785.0
2018-11-26 10:20:00,78.03,78.06,77.95,77.99,14390.0,70.1309,70.1579,70.059,70.095,14390.0
2018-11-26 10:25:00,77.98,78.08,77.87,78.08,11702.0,70.086,70.1759,69.9871,70.1759,11702.0
2018-11-26 10:30:00,78.12,78.2,78.1,78.15,16707.0,70.2118,70.2837,70.1938,70.2388,16707.0
2018-11-26 10:35:00,78.13,78.2,78.08,78.1,58651.0,70.2208,70.2837,70.1759,70.1938,58651.0
2018-11-26 10:40:00,78.09,78.15,78.02,78.13,22725.0,70.1849,70.2388,70.1219,70.2208,22725.0
2018-11-26 10:45:00,78.15,78.15,78.03,78.06,20785.0,70.2388,70.2388,70.1309,70.1579,20785.0
2018-11-26 10:50:00,78.07,78.27,78.03,78.24,10819.0,70.1669,70.3466,70.1309,70.3197,10819.0
2018-11-26 10:55:00,78.24,78.25,78.15,78.22,8987.0,70.3197,70.3287,70.2388,70.3017,8987.0
2018-11-26 11:00:00,78.22,78.24,78.05,78.09,22441.0,70.3017,70.3197,70.1489,70.1849,22441.0
2018-11-26 11:05:00,78.04,78.05,78.0,78.03,14725.0,70.1399,70.1489,70.104,70.1309,14725.0
2018-11-26 11:10:00,78.02,78.15,78.01,78.12,13767.0,70.1219,70.2388,70.113,70.2118,13767.0
2018-11-26 11:15:00,78.13,78.14,78.0,78.01,21902.0,70.2208,70.2298,70.104,70.113,21902.0
2018-11-26 11:20:00,78.01,78.1,77.99,78.08,26664.0,70.113,70.1938,70.095,70.1759,26664.0
2018-11-26 11:25:00,78.07,78.08,77.92,77.92,21700.0,70.1669,70.1759,70.0321,70.0321,21700.0
2018-11-26 11:30:00,77.88,77.88,77.74,77.74,9240.0,69.9961,69.9961,69.8703,69.8703,9240.0
2018-11-26 11:35:00,77.76,77.76,77.57,77.62,8015.0,69.8883,69.8883,69.7175,69.7624,8015.0
2018-11-26 11:40:00,77.6,77.68,77.59,77.61,13531.0,69.7445,69.8164,69.7355,69.7534,13531.0
2018-11-26 11:45:00,77.57,77.62,77.47,77.52,9409.0,69.7175,69.7624,69.6276,69.6726,9409.0
2018-11-26 11:50:00,77.52,77.66,77.51,77.66,22977.0,69.6726,69.7984,69.6636,69.7984,22977.0
2018-11-26 11:55:00,77.66,77.67,77.61,77.65,15914.0,69.7984,69.8074,69.7534,69.7894,15914.0
2018-11-26 12:00:00,77.67,77.71,77.65,77.68,149111.0,69.8074,69.8433,69.7894,69.8164,149111.0
2018-11-26 12:05:00,77.68,77.79,77.64,77.78,18812.0,69.8164,69.9152,69.7804,69.9062,18812.0
2018-11-26 12:10:00,77.81,77.83,77.73,77.74,27475.0,69.9332,69.9512,69.8613,69.8703,27475.0
2018-11-26 12:15:00,77.74,77.75,77.67,77.69,6807.0,69.8703,69.8793,69.8074,69.8253,6807.0
2018-11-26 12:20:00,77.66,77.73,77.64,77.72,13544.0,69.7984,69.8613,69.7804,69.8523,13544.0
2018-11-26 12:25:00,77.7,77.71,77.61,77.61,7722.0,69.8343,69.8433,69.7534,69.7534,7722.0
2018-11-26 12:30:00,77.61,77.63,77.47,77.47,40338.0,69.7534,69.7714,69.6276,69.6276,40338.0
2018-11-26 12:35:00,77.46,77.46,77.34,77.4,19784.0,69.6186,69.6186,69.5108,69.5647,19784.0
2018-11-26 12:40:00,77.4,77.42,77.35,77.42,15330.0,69.5647,69.5827,69.5198,69.5827,15330.0
2018-11-26 12:45:00,77.43,77.44,77.38,77.43,20886.0,69.5917,69.6007,69.5467,69.5917,20886.0
2018-11-26 12:50:00,77.42,77.5,77.42,77.48,7387.0,69.5827,69.6546,69.5827,69.6366,7387.0
2018-11-26 12:55:00,77.49,77.58,77.43,77.55,20104.0,69.6456,69.7265,69.5917,69.6995,20104.0
2018-11-26 13:00:00,77.57,77.57,77.48,77.49,7296.0,69.7175,69.7175,69.6366,69.6456,7296.0
2018-11-26 13:05:00,77.48,77.61,77.48,77.59,39855.0,69.6366,69.7534,69.6366,69.7355,39855.0
2018-11-26 13:10:00,77.59,77.64,77.58,77.63,51018.0,69.7355,69.7804,69.7265,69.7714,51018.0
2018-11-26 13:15:00,77.65,77.71,77.65,77.69,16183.0,69.7894,69.8433,69.7894,69.8253,16183.0
2018-11-26 13:20:00,77.69,77.72,77.64,77.66,16325.0,69.8253,69.8523,69.7804,69.7984,16325.0
2018-11-26 13:25:00,77.66,77.66,77.56,77.58,53752.0,69.7984,69.7984,69.7085,69.7265,53752.0
2018-11-26 13:30:00,77.58,77.67,77.56,77.62,27402.0,69.7265,69.8074,69.7085,69.7624,27402.0
2018-11-26 13:35:00,77.63,77.63,77.53,77.54,55947.0,69.7714,69.7714,69.6815,69.6905,55947.0
2018-11-26 13:40:00,77.54,77.55,77.44,77.5,13573.0,69.6905,69.6995,69.6007,69.6546,13573.0
2018-11-26 13:45:00,77.51,77.59,77.51,77.54,14582.0,69.6636,69.7355,69.6636,69.6905,14582.0
2018-11-26 13:50:00,77.54,77.56,77.51,77.56,19758.0,69.6905,69.7085,69.6636,69.7085,19758.0
2018-11-26 13:55:00,77.56,77.7,77.54,77.66,20231.0,69.7085,69.8343,69.6905,69.7984,20231.0
2018-11-26 14:00:00,77.66,77.66,77.57,77.58,20358.0,69.7984,69.7984,69.7175,69.7265,20358.0
2018-11-26 14:05:00,77.57,77.61,77.55,77.58,14688.0,69.7175,69.7534,69.6995,69.7265,14688.0
2018-11-26 14:10:00,77.59,77.65,77.56,77.64,24345.0,69.7355,69.7894,69.7085,69.7804,24345.0
2018-11-26 14:15:00,77.64,77.69,77.62,77.66,20997.0,69.7804,69.8253,69.7624,69.7984,20997.0
2018-11-26 14:20:00,77.65,77.68,77.62,77.67,31685.0,69.7894,69.8164,69.7624,69.8074,31685.0
2018-11-26 14:25:00,77.67,77.72,77.63,77.64,32946.0,69.8074,69.8523,69.7714,69.7804,32946.0
2018-11-26 14:30:00,77.66,77.79,77.65,77.72,58679.0,69.7984,69.9152,69.7894,69.8523,58679.0
2018-11-26 14:35:00,77.72,77.74,77.67,77.67,21833.0,69.8523,69.8703,69.8074,69.8074,21833.0
2018-11-26 14:40:00,77.68,77.68,77.63,77.64,19745.0,69.8164,69.8164,69.7714,69.7804,19745.0
2018-11-26 14:45:00,77.64,77.68,77.55,77.58,35425.0,69.7804,69.8164,69.6995,69.7265,35425.0
2018-11-26 14:50:00,77.58,77.65,77.55,77.64,42439.0,69.7265,69.7894,69.6995,69.7804,42439.0
2018-11-26 14:55:00,77.63,77.64,77.6,77.64,20079.0,69.7714,69.7804,69.7445,69.7804,20079.0
2018-11-26 15:00:00,77.64,77.71,77.6,77.7,23367.0,69.7804,69.8433,69.7445,69.8343,23367.0
2018-11-26 15:05:00,77.69,77.69,77.61,77.65,20855.0,69.8253,69.8253,69.7534,69.7894,20855.0
2018-11-26 15:10:00,77.65,77.69,77.59,77.68,29353.0,69.7894,69.8253,69.7355,69.8164,29353.0
2018-11-26 15:15:00,77.65,77.67,77.62,77.62,11283.0,69.7894,69.8074,69.7624,69.7624,11283.0
2018-11-26 15:20:00,77.62,77.64,77.57,77.57,18325.0,69.7624,69.7804,69.7175,69.7175,18325.0
2018-11-26 15:25:00,77.58,77.64,77.58,77.59,21382.0,69.7265,69.7804,69.7265,69.7355,21382.0
2018-11-26 15:30:00,77.59,77.78,77.58,77.78,28498.0,69.7355,69.9062,69.7265,69.9062,28498.0
2018-11-26 15:35:00,77.78,77.88,77.76,77.85,75754.0,69.9062,69.9961,69.8883,69.9692,75754.0
2018-11-26 15:40:00,77.84,77.89,77.84,77.85,53735.0,69.9602,70.0051,69.9602,69.9692,53735.0
2018-11-26 15:45:00,77.86,77.94,77.86,77.92,86614.0,69.9781,70.05,69.9781,70.0321,86614.0
2018-11-26 15:50:00,77.93,78.03,77.89,77.91,84394.0,70.0411,70.1309,70.0051,70.0231,84394.0
2018-11-26 15:55:00,77.91,77.92,77.82,77.82,85430.0,70.0231,70.0321,69.9422,69.9422,85430.0
2018-11-27 09:30:00,77.57,77.64,77.41,77.63,112082.0,69.7175,69.7804,69.5737,69.7714,112082.0
2018-11-27 09:35:00,77.63,77.67,77.48,77.49,210946.0,69.7714,69.8074,69.6366,69.6456,210946.0
2018-11-27 09:40:00,77.49,77.53,77.26,77.42,190161.0,69.6456,69.6815,69.4389,69.5827,190161.0
2018-11-27 09:45:00,77.43,77.46,77.35,77.39,24080.0,69.5917,69.6186,69.5198,69.5557,24080.0
2018-11-27 09:50:00,77.39,77.43,77.29,77.43,78405.0,69.5557,69.5917,69.4658,69.5917,78405.0
2018-11-27 09:55:00,77.43,77.6,77.38,77.53,36003.0,69.5917,69.7445,69.5467,69.6815,36003.0
2018-11-27 10:00:00,77.52,77.53,77.35,77.41,30428.0,69.6726,69.6815,69.5198,69.5737,30428.0
2018-11-27 10:05:00,77.43,77.55,77.38,77.55,20393.0,69.5917,69.6995,69.5467,69.6995,20393.0
2018-11-27 10:10:00,77.53,77.73,77.51,77.7,25985.0,69.6815,69.8613,69.6636,69.8343,25985.0
2018-11-27 10:15:00,77.7,77.72,77.53,77.58,43759.0,69.8343,69.8523,69.6815,69.7265,43759.0
2018-11-27 10:20:00,77.57,77.57,77.41,77.47,32063.0,69.7175,69.7175,69.5737,69.6276,32063.0
2018-11-27 10:25:00,77.47,77.51,77.36,77.36,61373.0,69.6276,69.6636,69.5288,69.5288,61373.0
2018-11-27 10:30:00,77.37,77.44,77.32,77.42,23032.0,69.5377,69.6007,69.4928,69.5827,23032.0
2018-11-27 10:35:00,77.41,77.41,77.21,77.24,17260.0,69.5737,69.5737,69.3939,69.4209,17260.0
2018-11-27 10:40:00,77.24,77.38,77.21,77.38,22633.0,69.4209,69.5467,69.3939,69.5467,22633.0
2018-11-27 10:45:00,77.38,77.55,77.38,77.52,15433.0,69.5467,69.6995,69.5467,69.6726,15433.0
2018-11-27 10:50:00,77.56,77.65,77.55,77.56,11837.0,69.7085,69.7894,69.6995,69.7085,11837.0
2018-11-27 10:55:00,77.58,77.65,77.54,77.54,17675.0,69.7265,69.7894,69.6905,69.6905,17675.0
2018-11-27 11:00:00,77.54,77.74,77.5,77.74,12532.0,69.6905,69.8703,69.6546,69.8703,12532.0
2018-11-27 11:05:00,77.74,77.76,77.67,77.68,15230.0,69.8703,69.8883,69.8074,69.8164,15230.0
2018-11-27 11:10:00,77.69,77.69,77.5,77.52,13818.0,69.8253,69.8253,69.6546,69.6726,13818.0
2018-11-27 11:15:00,77.53,77.55,77.47,77.55,27196.0,69.6815,69.6995,69.6276,69.6995,27196.0
2018-11-27 11:20:00,77.53,77.55,77.42,77.43,19388.0,69.6815,69.6995,69.5827,69.5917,19388.0
2018-11-27 11:25:00,77.42,77.57,77.42,77.52,25251.0,69.5827,69.7175,69.5827,69.6726,25251.0
2018-11-27 11:30:00,77.52,77.54,77.37,77.43,18227.0,69.6726,69.6905,69.5377,69.5917,18227.0
2018-11-27 11:35:00,77.42,77.51,77.42,77.47,13527.0,69.5827,69.6636,69.5827,69.6276,13527.0
2018-11-27 11:40:00,77.49,77.56,77.4,77.47,27831.0,69.6456,69.7085,69.5647,69.6276,27831.0
2018-11-27 11:45:00,77.46,77.52,77.4,77.48,32536.0,69.6186,69.6726,69.5647,69.6366,32536.0
2018-11-27 11:50:00,77.47,77.59,77.44,77.58,15223.0,69.6276,69.7355,69.6007,69.7265,15223.0
2018-11-27 11:55:00,77.6,77.68,77.6,77.6,32134.0,69.7445,69.8164,69.7445,69.7445,32134.0
2018-11-27 12:00:00,77.6,77.62,77.51,77.56,15313.0,69.7445,69.7624,69.6636,69.7085,15313.0
2018-11-27 12:05:00,77.56,77.61,77.52,77.59,9701.0,69.7085,69.7534,69.6726,69.7355,9701.0
2018-11-27 12:10:00,77.59,77.59,77.52,77.53,10896.0,69.7355,69.7355,69.6726,69.6815,10896.0
2018-11-27 12:15:00,77.53,77.53,77.43,77.47,13327.0,69.6815,69.6815,69.5917,69.6276,13327.0
2018-11-27 12:20:00,77.5,77.55,77.45,77.46,12423.0,69.6546,69.6995,69.6096,69.6186,12423.0
2018-11-27 12:25:00,77.46,77.46,77.26,77.27,21402.0,69.6186,69.6186,69.4389,69.4479,21402.0
2018-11-27 12:30:00,77.26,77.27,77.05,77.13,20811.0,69.4389,69.4479,69.2501,69.322,20811.0
2018-11-27 12:35:00,77.14,77.33,77.14,77.33,31471.0,69.331,69.5018,69.331,69.5018,31471.0
2018-11-27 12:40:00,77.34,77.34,77.29,77.33,39539.0,69.5108,69.5108,69.4658,69.5018,39539.0
2018-11-27 12:45:00,77.33,77.33,77.24,77.25,35623.0,69.5018,69.5018,69.4209,69.4299,35623.0
2018-11-27 12:50:00,77.25,77.25,77.16,77.19,13499.0,69.4299,69.4299,69.349,69.376,13499.0
2018-11-27 12:55:00,77.19,77.24,77.16,77.19,48772.0,69.376,69.4209,69.349,69.376,48772.0
2018-11-27 13:00:00,77.17,77.25,77.16,77.17,14581.0,69.358,69.4299,69.349,69.358,14581.0
2018-11-27 13:05:00,77.19,77.25,77.19,77.2,18347.0,69.376,69.4299,69.376,69.385,18347.0
2018-11-27 13:10:00,77.22,77.24,77.1,77.21,14364.0,69.4029,69.4209,69.2951,69.3939,14364.0
2018-11-27 13:15:00,77.2,77.33,77.04,77.15,77837.0,69.385,69.5018,69.2411,69.34,77837.0
2018-11-27 13:20:00,77.16,77.24,77.14,77.22,21585.0,69.349,69.4209,69.331,69.4029,21585.0
2018-11-27 13:25:00,77.22,77.32,77.18,77.29,28916.0,69.4029,69.4928,69.367,69.4658,28916.0
2018-11-27 13:30:00,77.29,77.32,77.24,77.24,16505.0,69.4658,69.4928,69.4209,69.4209,16505.0
2018-11-27 13:35:00,77.25,77.33,77.19,77.24,34231.0,69.4299,69.5018,69.376,69.4209,34231.0
2018-11-27 13:40:00,77.25,77.25,77.16,77.17,21467.0,69.4299,69.4299,69.349,69.358,21467.0
2018-11-27 13:45:00,77.17,77.2,77.15,77.16,16875.0,69.358,69.385,69.34,69.349,16875.0
2018-11-27 13:50:00,77.15,77.18,77.12,77.12,12642.0,69.34,69.367,69.313,69.313,12642.0
2018-11-27 13:55:00,77.12,77.33,77.11,77.33,32989.0,69.313,69.5018,69.3041,69.5018,32989.0
2018-11-27 14:00:00,77.34,77.39,77.28,77.37,22708.0,69.5108,69.5557,69.4569,69.5377,22708.0
2018-11-27 14:05:00,77.39,77.42,77.3,77.3,25230.0,69.5557,69.5827,69.4748,69.4748,25230.0
2018-11-27 14:10:00,77.29,77.33,77.25,77.32,20334.0,69.4658,69.5018,69.4299,69.4928,20334.0
2018-11-27 14:15:00,77.33,77.35,77.28,77.29,16966.0,69.5018,69.5198,69.4569,69.4658,16966.0
2018-11-27 14:20:00,77.28,77.29,77.22,77.29,26733.0,69.4569,69.4658,69.4029,69.4658,26733.0
2018-11-27 14:25:00,77.29,77.3,77.22,77.25,28889.0,69.4658,69.4748,69.4029,69.4299,28889.0
2018-11-27 14:30:00,77.27,77.29,77.25,77.28,29575.0,69.4479,69.4658,69.4299,69.4569,29575.0
2018-11-27 14:35:00,77.27,77.35,77.26,77.26,29815.0,69.4479,69.5198,69.4389,69.4389,29815.0
2018-11-27 14:40:00,77.27,77.3,77.24,77.3,13155.0,69.4479,69.4748,69.4209,69.4748,13155.0
2018-11-27 14:45:00,77.3,77.33,77.28,77.31,36923.0,69.4748,69.5018,69.4569,69.4838,36923.0
2018-11-27 14:50:00,77.31,77.32,77.26,77.27,34262.0,69.4838,69.4928,69.4389,69.4479,34262.0
2018-11-27 14:55:00,77.28,77.29,77.22,77.24,18752.0,69.4569,69.4658,69.4029,69.4209,18752.0
2018-11-27 15:00:00,77.23,77.24,77.18,77.23,19965.0,69.4119,69.4209,69.367,69.4119,19965.0
2018-11-27 15:05:00,77.23,77.26,77.09,77.12,17833.0,69.4119,69.4389,69.2861,69.313,17833.0
2018-11-27 15:10:00,77.13,77.14,77.07,77.11,21758.0,69.322,69.331,69.2681,69.3041,21758.0
2018-11-27 15:15:00,77.1,77.16,77.07,77.07,24339.0,69.2951,69.349,69.2681,69.2681,24339.0
2018-11-27 15:20:00,77.08,77.13,77.06,77.11,13116.0,69.2771,69.322,69.2591,69.3041,13116.0
2018-11-27 15:25:00,77.11,77.17,77.11,77.14,14856.0,69.3041,69.358,69.3041,69.331,14856.0
2018-11-27 15:30:00,77.16,77.19,77.12,77.17,45548.0,69.349,69.376,69.313,69.358,45548.0
2018-11-27 15:35:00,77.16,77.22,77.16,77.19,45841.0,69.349,69.4029,69.349,69.376,45841.0
2018-11-27 15:40:00,77.2,77.24,77.2,77.24,38401.0,69.385,69.4209,69.385,69.4209,38401.0
2018-11-27 15:45:00,77.24,77.32,77.22,77.29,98303.0,69.4209,69.4928,69.4029,69.4658,98303.0
2018-11-27 15:50:00,77.29,77.3,77.18,77.18,35559.0,69.4658,69.4748,69.367,69.367,35559.0
2018-11-27 15:55:00,77.18,77.24,77.17,77.22,33648.0,69.367,69.4209,69.358,69.4029,33648.0
2018-11-28 09:30:00,77.51,77.69,77.38,77.48,46985.0,69.6636,69.8253,69.5467,69.6366,46985.0
2018-11-28 09:35:00,77.49,77.62,77.48,77.52,25752.0,69.6456,69.7624,69.6366,69.6726,25752.0
2018-11-28 09:40:00,77.53,77.62,77.43,77.45,43284.0,69.6815,69.7624,69.5917,69.6096,43284.0
2018-11-28 09:45:00,77.5,77.51,77.32,77.45,16647.0,69.6546,69.6636,69.4928,69.6096,16647.0
2018-11-28 09:50:00,77.47,77.58,77.4,77.4,24989.0,69.6276,69.7265,69.5647,69.5647,24989.0
2018-11-28 09:55:00,77.41,77.46,77.35,77.45,23138.0,69.5737,69.6186,69.5198,69.6096,23138.0
2018-11-28 10:00:00,77.44,77.53,77.37,77.38,21413.0,69.6007,69.6815,69.5377,69.5467,21413.0
2018-11-28 10:05:00,77.4,77.4,77.11,77.15,24969.0,69.5647,69.5647,69.3041,69.34,24969.0
2018-11-28 10:10:00,77.11,77.12,76.91,76.97,54624.0,69.3041,69.313,69.1243,69.1782,54624.0
2018-11-28 10:15:00,76.97,77.02,76.86,76.92,19779.0,69.1782,69.2232,69.0794,69.1333,19779.0
2018-11-28 10:20:00,76.9,76.91,76.75,76.83,24851.0,69.1153,69.1243,68.9805,69.0524,24851.0
2018-11-28 10:25:00,76.82,76.87,76.76,76.77,28835.0,69.0434,69.0884,68.9895,68.9985,28835.0
2018-11-28 10:30:00,76.76,76.81,76.64,76.8,21802.0,68.9895,69.0344,68.8816,69.0254,21802.0
2018-11-28 10:35:00,76.79,76.88,76.75,76.76,17376.0,69.0165,69.0973,68.9805,68.9895,17376.0
2018-11-28 10:40:00,76.75,76.88,76.69,76.8,26584.0,68.9805,69.0973,68.9266,69.0254,26584.0
2018-11-28 10:45:00,76.8,76.87,76.77,76.84,10465.0,69.0254,69.0884,68.9985,69.0614,10465.0
2018-11-28 10:50:00,76.86,76.98,76.81,76.97,32190.0,69.0794,69.1872,69.0344,69.1782,32190.0
2018-11-28 10:55:00,76.96,77.04,76.95,76.98,52520.0,69.1692,69.2411,69.1603,69.1872,52520.0
2018-11-28 11:00:00,76.98,77.18,76.98,77.12,19291.0,69.1872,69.367,69.1872,69.313,19291.0
2018-11-28 11:05:00,77.13,77.41,77.12,77.39,34095.0,69.322,69.5737,69.313,69.5557,34095.0
2018-11-28 11:10:00,77.39,77.48,77.38,77.47,30032.0,69.5557,69.6366,69.5467,69.6276,30032.0
2018-11-28 11:15:00,77.47,77.47,77.41,77.44,17359.0,69.6276,69.6276,69.5737,69.6007,17359.0
2018-11-28 11:20:00,77.45,77.48,77.37,77.46,30567.0,69.6096,69.6366,69.5377,69.6186,30567.0
2018-11-28 11:25:00,77.46,77.65,77.42,77.64,37146.0,69.6186,69.7894,69.5827,69.7804,37146.0
2018-11-28 11:30:00,77.65,77.69,77.59,77.59,23080.0,69.7894,69.8253,69.7355,69.7355,23080.0
2018-11-28 11:35:00,77.58,77.58,77.43,77.47,27754.0,69.7265,69.7265,69.5917,69.6276,27754.0
2018-11-28 11:40:00,77.46,77.54,77.41,77.54,18395.0,69.6186,69.6905,69.5737,69.6905,18395.0
2018-11-28 11:45:00,77.54,77.54,77.46,77.52,43968.0,69.6905,69.6905,69.6186,69.6726,43968.0
2018-11-28 11:50:00,77.53,77.63,77.51,77.61,16590.0,69.6815,69.7714,69.6636,69.7534,16590.0
2018-11-28 11:55:00,77.61,77.62,77.41,77.55,22794.0,69.7534,69.7624,69.5737,69.6995,22794.0
2018-11-28 12:00:00,77.58,78.1,77.57,78.1,70100.0,69.7265,70.1938,69.7175,70.1938,70100.0
2018-11-28 12:05:00,78.13,78.41,78.13,78.4,47540.0,70.2208,70.4725,70.2208,70.4635,47540.0
2018-11-28 12:10:00,78.42,78.45,78.2,78.38,32381.0,70.4814,70.5084,70.2837,70.4455,32381.0
2018-11-28 12:15:00,78.4,78.45,78.25,78.36,26252.0,70.4635,70.5084,70.3287,70.4275,26252.0
2018-11-28 12:20:00,78.35,78.41,78.26,78.3,30730.0,70.4185,70.4725,70.3376,70.3736,30730.0
2018-11-28 12:25:00,78.29,78.41,78.25,78.38,28433.0,70.3646,70.4725,70.3287,70.4455,28433.0
2018-11-28 12:30:00,78.38,78.46,78.31,78.36,27164.0,70.4455,70.5174,70.3826,70.4275,27164.0
2018-11-28 12:35:00,78.33,78.38,78.28,78.38,23899.0,70.4006,70.4455,70.3556,70.4455,23899.0
2018-11-28 12:40:00,78.36,78.4,78.3,78.37,21736.0,70.4275,70.4635,70.3736,70.4365,21736.0
2018-11-28 12:45:00,78.39,78.55,78.39,78.53,61136.0,70.4545,70.5983,70.4545,70.5803,61136.0
2018-11-28 12:50:00,78.54,78.73,78.53,78.71,54630.0,70.5893,70.7601,70.5803,70.7421,54630.0
2018-11-28 12:55:00,78.71,78.78,78.65,78.67,57483.0,70.7421,70.805,70.6882,70.7061,57483.0
2018-11-28 13:00:00,78.66,78.7,78.45,78.45,38705.0,70.6972,70.7331,70.5084,70.5084,38705.0
2018-11-28 13:05:00,78.45,78.57,78.44,78.48,52334.0,70.5084,70.6163,70.4994,70.5354,52334.0
2018-11-28 13:10:00,78.49,78.6,78.45,78.58,143830.0,70.5444,70.6432,70.5084,70.6253,143830.0
2018-11-28 13:15:00,78.6,78.7,78.56,78.67,107124.0,70.6432,70.7331,70.6073,70.7061,107124.0
2018-11-28 13:20:00,78.67,78.67,78.56,78.63,21203.0,70.7061,70.7061,70.6073,70.6702,21203.0
2018-11-28 13:25:00,78.65,78.7,78.54,78.66,27177.0,70.6882,70.7331,70.5893,70.6972,27177.0
2018-11-28 13:30:00,78.65,78.77,78.63,78.65,27939.0,70.6882,70.796,70.6702,70.6882,27939.0
2018-11-28 13:35:00,78.65,78.83,78.65,78.81,34139.0,70.6882,70.8499,70.6882,70.832,34139.0
2018-11-28 13:40:00,78.81,78.86,78.75,78.78,23580.0,70.832,70.8769,70.778,70.805,23580.0
2018-11-28 13:45:00,78.79,78.81,78.71,78.73,54105.0,70.814,70.832,70.7421,70.7601,54105.0
2018-11-28 13:50:00,78.74,78.77,78.67,78.73,61642.0,70.7691,70.796,70.7061,70.7601,61642.0
2018-11-28 13:55:00,78.73,78.83,78.73,78.78,57993.0,70.7601,70.8499,70.7601,70.805,57993.0
2018-11-28 14:00:00,78.79,78.83,78.73,78.81,29360.0,70.814,70.8499,70.7601,70.832,29360.0
2018-11-28 14:05:00,78.83,78.85,78.71,78.72,25507.0,70.8499,70.8679,70.7421,70.7511,25507.0
2018-11-28 14:10:00,78.73,78.76,78.69,78.73,25864.0,70.7601,70.787,70.7241,70.7601,25864.0
2018-11-28 14:15:00,78.73,78.78,78.64,78.76,56531.0,70.7601,70.805,70.6792,70.787,56531.0
2018-11-28 14:20:00,78.74,78.76,78.63,78.68,32971.0,70.7691,70.787,70.6702,70.7151,32971.0
2018-11-28 14:25:00,78.69,78.73,78.63,78.65,20848.0,70.7241,70.7601,70.6702,70.6882,20848.0
2018-11-28 14:30:00,78.67,78.74,78.66,78.73,61639.0,70.7061,70.7691,70.6972,70.7601,61639.0
2018-11-28 14:35:00,78.73,78.8,78.67,78.67,27969.0,70.7601,70.823,70.7061,70.7061,27969.0
2018-11-28 14:40:00,78.68,78.81,78.68,78.77,63690.0,70.7151,70.832,70.7151,70.796,63690.0
2018-11-28 14:45:00,78.76,78.8,78.74,78.77,40019.0,70.787,70.823,70.7691,70.796,40019.0
2018-11-28 14:50:00,78.78,78.84,78.74,78.74,79997.0,70.805,70.8589,70.7691,70.7691,79997.0
2018-11-28 14:55:00,78.75,78.75,78.67,78.67,20549.0,70.778,70.778,70.7061,70.7061,20549.0
2018-11-28 15:00:00,78.67,78.68,78.59,78.67,44539.0,70.7061,70.7151,70.6342,70.7061,44539.0
2018-11-28 15:05:00,78.68,78.69,78.55,78.55,41510.0,70.7151,70.7241,70.5983,70.5983,41510.0
2018-11-28 15:10:00,78.55,78.65,78.55,78.64,58875.0,70.5983,70.6882,70.5983,70.6792,58875.0
2018-11-28 15:15:00,78.64,78.66,78.6,78.63,44280.0,70.6792,70.6972,70.6432,70.6702,44280.0
2018-11-28 15:20:00,78.64,78.76,78.64,78.74,36929.0,70.6792,70.787,70.6792,70.7691,36929.0
2018-11-28 15:25:00,78.74,78.9,78.74,78.9,45276.0,70.7691,70.9129,70.7691,70.9129,45276.0
2018-11-28 15:30:00,78.89,78.99,78.8,78.99,44832.0,70.9039,70.9937,70.823,70.9937,44832.0
2018-11-28 15:35:00,79.0,79.06,78.98,79.03,53300.0,71.0027,71.0567,70.9848,71.0297,53300.0
2018-11-28 15:40:00,79.04,79.07,78.79,79.01,72281.0,71.0387,71.0656,70.814,71.0117,72281.0
2018-11-28 15:45:00,79.02,79.15,79.02,79.15,67933.0,71.0207,71.1376,71.0207,71.1376,67933.0
2018-11-28 15:50:00,79.14,79.15,79.06,79.06,37392.0,71.1286,71.1376,71.0567,71.0567,37392.0
2018-11-28 15:55:00,79.06,79.09,79.0,79.09,85445.0,71.0567,71.0836,71.0027,71.0836,85445.0
2018-11-29 09:30:00,78.77,78.98,78.63,78.84,104236.0,70.796,70.9848,70.6702,70.8589,104236.0
2018-11-29 09:35:00,78.83,79.08,78.78,79.05,26479.0,70.8499,71.0746,70.805,71.0477,26479.0
2018-11-29 09:40:00,79.03,79.15,78.99,79.1,15082.0,71.0297,71.1376,70.9937,71.0926,15082.0
2018-11-29 09:45:00,79.1,79.1,78.84,78.85,24458.0,71.0926,71.0926,70.8589,70.8679,24458.0
2018-11-29 09:50:00,78.86,78.97,78.8,78.88,25723.0,70.8769,70.9758,70.823,70.8949,25723.0
2018-11-29 09:55:00,78.86,78.88,78.72,78.72,19753.0,70.8769,70.8949,70.7511,70.7511,19753.0
2018-11-29 10:00:00,78.71,78.74,78.56,78.59,87219.0,70.7421,70.7691,70.6073,70.6342,87219.0
2018-11-29 10:05:00,78.6,78.66,78.51,78.59,144771.0,70.6432,70.6972,70.5623,70.6342,144771.0
2018-11-29 10:10:00,78.59,78.71,78.54,78.7,86406.0,70.6342,70.7421,70.5893,70.7331,86406.0
2018-11-29 10:15:00,78.67,78.68,78.5,78.5,27407.0,70.7061,70.7151,70.5534,70.5534,27407.0
2018-11-29 10:20:00,78.48,78.57,78.46,78.56,9665.0,70.5354,70.6163,70.5174,70.6073,9665.0
2018-11-29 10:25:00,78.58,78.62,78.54,78.57,47687.0,70.6253,70.6612,70.5893,70.6163,47687.0
2018-11-29 10:30:00,78.57,78.8,78.57,78.67,39422.0,70.6163,70.823,70.6163,70.7061,39422.0
2018-11-29 10:35:00,78.64,78.64,78.45,78.45,32114.0,70.6792,70.6792,70.5084,70.5084,32114.0
2018-11-29 10:40:00,78.46,78.46,78.3,78.33,36796.0,70.5174,70.5174,70.3736,70.4006,36796.0
2018-11-29 10:45:00,78.35,78.39,78.25,78.25,16135.0,70.4185,70.4545,70.3287,70.3287,16135.0
2018-11-29 10:50:00,78.22,78.23,78.09,78.15,15728.0,70.3017,70.3107,70.1849,70.2388,15728.0
2018-11-29 10:55:00,78.17,78.33,78.14,78.31,249899.0,70.2568,70.4006,70.2298,70.3826,249899.0
2018-11-29 11:00:00,78.32,78.44,78.29,78.42,44108.0,70.3916,70.4994,70.3646,70.4814,44108.0
2018-11-29 11:05:00,78.42,78.54,78.42,78.5,30360.0,70.4814,70.5893,70.4814,70.5534,30360.0
2018-11-29 11:10:00,78.5,78.61,78.45,78.61,121915.0,70.5534,70.6522,70.5084,70.6522,121915.0
2018-11-29 11:15:00,78.6,78.65,78.53,78.59,35192.0,70.6432,70.6882,70.5803,70.6342,35192.0
2018-11-29 11:20:00,78.6,78.76,78.52,78.74,73951.0,70.6432,70.787,70.5713,70.7691,73951.0
2018-11-29 11:25:00,78.76,78.8,78.68,78.79,15240.0,70.787,70.823,70.7151,70.814,15240.0
2018-11-29 11:30:00,78.81,78.81,78.68,78.73,11393.0,70.832,70.832,70.7151,70.7601,11393.0
2018-11-29 11:35:00,78.72,78.8,78.72,78.78,16638.0,70.7511,70.823,70.7511,70.805,16638.0
2018-11-29 11:40:00,78.79,78.87,78.79,78.87,17210.0,70.814,70.8859,70.814,70.8859,17210.0
2018-11-29 11:45:00,78.84,78.87,78.71,78.75,29039.0,70.8589,70.8859,70.7421,70.778,29039.0
2018-11-29 11:50:00,78.74,78.82,78.67,78.82,20329.0,70.7691,70.841,70.7061,70.841,20329.0
2018-11-29 11:55:00,78.82,78.82,78.7,78.81,23296.0,70.841,70.841,70.7331,70.832,23296.0
2018-11-29 12:00:00,78.78,78.81,78.72,78.77,58461.0,70.805,70.832,70.7511,70.796,58461.0
2018-11-29 12:05:00,78.77,78.77,78.65,78.71,42225.0,70.796,70.796,70.6882,70.7421,42225.0
2018-11-29 12:10:00,78.72,78.76,78.69,78.72,12320.0,70.7511,70.787,70.7241,70.7511,12320.0
2018-11-29 12:15:00,78.71,78.79,78.7,78.74,6806.0,70.7421,70.814,70.7331,70.7691,6806.0
2018-11-29 12:20:00,78.74,78.8,78.72,78.78,17334.0,70.7691,70.823,70.7511,70.805,17334.0
2018-11-29 12:25:00,78.78,78.84,78.77,78.83,14148.0,70.805,70.8589,70.796,70.8499,14148.0
2018-11-29 12:30:00,78.85,78.93,78.84,78.89,9691.0,70.8679,70.9398,70.8589,70.9039,9691.0
2018-11-29 12:35:00,78.88,78.89,78.83,78.88,11847.0,70.8949,70.9039,70.8499,70.8949,11847.0
2018-11-29 12:40:00,78.88,78.94,78.87,78.91,31180.0,70.8949,70.9488,70.8859,70.9218,31180.0
2018-11-29 12:45:00,78.92,78.92,78.87,78.9,23252.0,70.9308,70.9308,70.8859,70.9129,23252.0
2018-11-29 12:50:00,78.93,78.95,78.9,78.92,19285.0,70.9398,70.9578,70.9129,70.9308,19285.0
2018-11-29 12:55:00,78.93,79.0,78.93,78.98,18551.0,70.9398,71.0027,70.9398,70.9848,18551.0
2018-11-29 13:00:00,78.97,78.99,78.96,78.97,43482.0,70.9758,70.9937,70.9668,70.9758,43482.0
2018-11-29 13:05:00,78.97,78.99,78.89,78.9,88907.0,70.9758,70.9937,70.9039,70.9129,88907.0
2018-11-29 13:10:00,78.9,78.9,78.8,78.8,79905.0,70.9129,70.9129,70.823,70.823,79905.0
2018-11-29 13:15:00,78.82,78.86,78.79,78.86,18350.0,70.841,70.8769,70.814,70.8769,18350.0
2018-11-29 13:20:00,78.87,78.88,78.82,78.87,10601.0,70.8859,70.8949,70.841,70.8859,10601.0
2018-11-29 13:25:00,78.86,78.9,78.85,78.87,17414.0,70.8769,70.9129,70.8679,70.8859,17414.0
2018-11-29 13:30:00,78.85,78.91,78.84,78.86,8984.0,70.8679,70.9218,70.8589,70.8769,8984.0
2018-11-29 13:35:00,78.84,78.85,78.73,78.74,22320.0,70.8589,70.8679,70.7601,70.7691,22320.0
2018-11-29 13:40:00,78.74,78.79,78.72,78.78,27316.0,70.7691,70.814,70.7511,70.805,27316.0
2018-11-29 13:45:00,78.77,78.92,78.77,78.92,30283.0,70.796,70.9308,70.796,70.9308,30283.0
2018-11-29 13:50:00,78.92,78.92,78.84,78.84,30342.0,70.9308,70.9308,70.8589,70.8589,30342.0
2018-11-29 13:55:00,78.84,78.89,78.83,78.88,30882.0,70.8589,70.9039,70.8499,70.8949,30882.0
2018-11-29 14:00:00,78.89,78.95,78.78,78.84,34280.0,70.9039,70.9578,70.805,70.8589,34280.0
2018-11-29 14:05:00,78.82,78.85,78.78,78.81,20252.0,70.841,70.8679,70.805,70.832,20252.0
2018-11-29 14:10:00,78.82,78.96,78.8,78.93,30607.0,70.841,70.9668,70.823,70.9398,30607.0
2018-11-29 14:15:00,78.95,78.95,78.86,78.9,16442.0,70.9578,70.9578,70.8769,70.9129,16442.0
2018-11-29 14:20:00,78.92,78.92,78.86,78.88,12855.0,70.9308,70.9308,70.8769,70.8949,12855.0
2018-11-29 14:25:00,78.87,78.96,78.87,78.94,17927.0,70.8859,70.9668,70.8859,70.9488,17927.0
2018-11-29 14:30:00,78.94,79.06,78.93,79.04,36852.0,70.9488,71.0567,70.9398,71.0387,36852.0
2018-11-29 14:35:00,79.06,79.06,78.95,78.97,28520.0,71.0567,71.0567,70.9578,70.9758,28520.0
2018-11-29 14:40:00,78.97,79.01,78.96,79.0,40217.0,70.9758,71.0117,70.9668,71.0027,40217.0
2018-11-29 14:45:00,79.0,79.04,78.96,79.04,17208.0,71.0027,71.0387,70.9668,71.0387,17208.0
2018-11-29 14:50:00,79.03,79.14,79.03,79.11,31918.0,71.0297,71.1286,71.0297,71.1016,31918.0
2018-11-29 14:55:00,79.12,79.17,79.11,79.16,32399.0,71.1106,71.1555,71.1016,71.1465,32399.0
2018-11-29 15:00:00,79.17,79.17,79.1,79.11,12928.0,71.1555,71.1555,71.0926,71.1016,12928.0
2018-11-29 15:05:00,79.11,79.12,79.07,79.1,49107.0,71.1016,71.1106,71.0656,71.0926,49107.0
2018-11-29 15:10:00,79.1,79.11,79.04,79.08,37346.0,71.0926,71.1016,71.0387,71.0746,37346.0
2018-11-29 15:15:00,79.07,79.07,79.0,79.0,19589.0,71.0656,71.0656,71.0027,71.0027,19589.0
2018-11-29 15:20:00,79.01,79.04,78.95,78.95,51155.0,71.0117,71.0387,70.9578,70.9578,51155.0
2018-11-29 15:25:00,78.95,78.99,78.92,78.98,25499.0,70.9578,70.9937,70.9308,70.9848,25499.0
2018-11-29 15:30:00,78.97,78.97,78.84,78.9,16699.0,70.9758,70.9758,70.8589,70.9129,16699.0
2018-11-29 15:35:00,78.88,78.89,78.73,78.73,47100.0,70.8949,70.9039,70.7601,70.7601,47100.0
2018-11-29 15:40:00,78.73,78.8,78.71,78.74,63380.0,70.7601,70.823,70.7421,70.7691,63380.0
2018-11-29 15:45:00,78.74,78.76,78.65,78.67,35618.0,70.7691,70.787,70.6882,70.7061,35618.0
2018-11-29 15:50:00,78.67,78.69,78.61,78.68,30923.0,70.7061,70.7241,70.6522,70.7151,30923.0
2018-11-29 15:55:00,78.68,78.71,78.62,78.7,54557.0,70.7151,70.7421,70.6612,70.7331,54557.0
2018-11-30 09:30:00,78.58,78.71,78.48,78.54,104161.0,70.6253,70.7421,70.5354,70.5893,104161.0
2018-11-30 09:35:00,78.5,78.64,78.36,78.64,35427.0,70.5534,70.6792,70.4275,70.6792,35427.0
2018-11-30 09:40:00,78.65,78.67,78.5,78.65,30949.0,70.6882,70.7061,70.5534,70.6882,30949.0
2018-11-30 09:45:00,78.65,78.8,78.61,78.75,16565.0,70.6882,70.823,70.6522,70.778,16565.0
2018-11-30 09:50:00,78.73,78.87,78.67,78.85,18201.0,70.7601,70.8859,70.7061,70.8679,18201.0
2018-11-30 09:55:00,78.85,78.9,78.77,78.87,24891.0,70.8679,70.9129,70.796,70.8859,24891.0
2018-11-30 10:00:00,78.87,78.87,78.68,78.79,27275.0,70.8859,70.8859,70.7151,70.814,27275.0
2018-11-30 10:05:00,78.79,78.96,78.76,78.96,27832.0,70.814,70.9668,70.787,70.9668,27832.0
2018-11-30 10:10:00,78.96,78.96,78.79,78.88,17941.0,70.9668,70.9668,70.814,70.8949,17941.0
2018-11-30 10:15:00,78.87,78.9,78.78,78.83,15772.0,70.8859,70.9129,70.805,70.8499,15772.0
2018-11-30 10:20:00,78.82,78.97,78.82,78.96,28525.0,70.841,70.9758,70.841,70.9668,28525.0
2018-11-30 10:25:00,78.97,78.97,78.76,78.81,17176.0,70.9758,70.9758,70.787,70.832,17176.0
2018-11-30 10:30:00,78.82,79.08,78.81,79.08,24496.0,70.841,71.0746,70.832,71.0746,24496.0
2018-11-30 10:35:00,79.09,79.11,78.99,79.03,26897.0,71.0836,71.1016,70.9937,71.0297,26897.0
2018-11-30 10:40:00,79.03,79.06,78.98,79.04,12862.0,71.0297,71.0567,70.9848,71.0387,12862.0
2018-11-30 10:45:00,79.05,79.05,78.87,78.92,23222.0,71.0477,71.0477,70.8859,70.9308,23222.0
2018-11-30 10:50:00,78.92,78.97,78.87,78.95,189808.0,70.9308,70.9758,70.8859,70.9578,189808.0
2018-11-30 10:55:00,78.96,78.96,78.81,78.89,51914.0,70.9668,70.9668,70.832,70.9039,51914.0
2018-11-30 11:00:00,78.89,78.89,78.8,78.85,12847.0,70.9039,70.9039,70.823,70.8679,12847.0
2018-11-30 11:05:00,78.84,78.9,78.74,78.79,19970.0,70.8589,70.9129,70.7691,70.814,19970.0
2018-11-30 11:10:00,78.78,78.83,78.77,78.8,11327.0,70.805,70.8499,70.796,70.823,11327.0
2018-11-30 11:15:00,78.78,78.84,78.73,78.78,29216.0,70.805,70.8589,70.7601,70.805,29216.0
2018-11-30 11:20:00,78.79,78.92,78.79,78.88,12208.0,70.814,70.9308,70.814,70.8949,12208.0
2018-11-30 11:25:00,78.9,78.9,78.73,78.78,36104.0,70.9129,70.9129,70.7601,70.805,36104.0
2018-11-30 11:30:00,78.78,78.8,78.59,78.77,47815.0,70.805,70.823,70.6342,70.796,47815.0
2018-11-30 11:35:00,78.79,78.86,78.77,78.86,14748.0,70.814,70.8769,70.796,70.8769,14748.0
2018-11-30 11:40:00,78.87,78.89,78.84,78.88,7809.0,70.8859,70.9039,70.8589,70.8949,7809.0
2018-11-30 11:45:00,78.87,78.97,78.86,78.93,20914.0,70.8859,70.9758,70.8769,70.9398,20914.0
2018-11-30 11:50:00,78.94,78.94,78.89,78.89,18002.0,70.9488,70.9488,70.9039,70.9039,18002.0
2018-11-30 11:55:00,78.88,78.93,78.86,78.91,19350.0,70.8949,70.9398,70.8769,70.9218,19350.0
2018-11-30 12:00:00,78.9,78.9,78.73,78.73,24076.0,70.9129,70.9129,70.7601,70.7601,24076.0
2018-11-30 12:05:00,78.73,78.85,78.73,78.84,14520.0,70.7601,70.8679,70.7601,70.8589,14520.0
2018-11-30 12:10:00,78.83,78.84,78.72,78.74,25605.0,70.8499,70.8589,70.7511,70.7691,25605.0
2018-11-30 12:15:00,78.73,78.78,78.72,78.76,16207.0,70.7601,70.805,70.7511,70.787,16207.0
2018-11-30 12:20:00,78.75,78.79,78.74,78.74,19843.0,70.778,70.814,70.7691,70.7691,19843.0
2018-11-30 12:25:00,78.76,78.76,78.67,78.71,35415.0,70.787,70.787,70.7061,70.7421,35415.0
2018-11-30 12:30:00,78.71,78.72,78.62,78.65,18431.0,70.7421,70.7511,70.6612,70.6882,18431.0
2018-11-30 12:35:00,78.66,78.68,78.64,78.65,41995.0,70.6972,70.7151,70.6792,70.6882,41995.0
2018-11-30 12:40:00,78.66,78.67,78.55,78.59,30592.0,70.6972,70.7061,70.5983,70.6342,30592.0
2018-11-30 12:45:00,78.6,78.69,78.59,78.61,34399.0,70.6432,70.7241,70.6342,70.6522,34399.0
2018-11-30 12:50:00,78.62,78.65,78.61,78.63,11753.0,70.6612,70.6882,70.6522,70.6702,11753.0
2018-11-30 12:55:00,78.63,78.64,78.57,78.57,30755.0,70.6702,70.6792,70.6163,70.6163,30755.0
2018-11-30 13:00:00,78.58,78.59,78.55,78.57,16257.0,70.6253,70.6342,70.5983,70.6163,16257.0
2018-11-30 13:05:00,78.56,78.58,78.51,78.51,14577.0,70.6073,70.6253,70.5623,70.5623,14577.0
2018-11-30 13:10:00,78.5,78.51,78.47,78.5,17225.0,70.5534,70.5623,70.5264,70.5534,17225.0
2018-11-30 13:15:00,78.53,78.61,78.52,78.61,18518.0,70.5803,70.6522,70.5713,70.6522,18518.0
2018-11-30 13:20:00,78.62,78.67,78.6,78.66,34266.0,70.6612,70.7061,70.6432,70.6972,34266.0
2018-11-30 13:25:00,78.65,78.71,78.61,78.7,33771.0,70.6882,70.7421,70.6522,70.7331,33771.0
2018-11-30 13:30:00,78.7,78.77,78.64,78.74,37024.0,70.7331,70.796,70.6792,70.7691,37024.0
2018-11-30 13:35:00,78.75,78.85,78.75,78.84,20395.0,70.778,70.8679,70.778,70.8589,20395.0
2018-11-30 13:40:00,78.83,78.85,78.8,78.84,11099.0,70.8499,70.8679,70.823,70.8589,11099.0
2018-11-30 13:45:00,78.86,78.87,78.8,78.86,12538.0,70.8769,70.8859,70.823,70.8769,12538.0
2018-11-30 13:50:00,78.86,78.91,78.86,78.87,98667.0,70.8769,70.9218,70.8769,70.8859,98667.0
2018-11-30 13:55:00,78.88,78.91,78.87,78.89,22178.0,70.8949,70.9218,70.8859,70.9039,22178.0
2018-11-30 14:00:00,78.88,78.89,78.79,78.8,23631.0,70.8949,70.9039,70.814,70.823,23631.0
2018-11-30 14:05:00,78.82,78.84,78.79,78.81,16470.0,70.841,70.8589,70.814,70.832,16470.0
2018-11-30 14:10:00,78.8,78.81,78.75,78.79,30545.0,70.823,70.832,70.778,70.814,30545.0
2018-11-30 14:15:00,78.78,78.86,78.77,78.8,28095.0,70.805,70.8769,70.796,70.823,28095.0
2018-11-30 14:20:00,78.8,78.84,78.77,78.8,63798.0,70.823,70.8589,70.796,70.823,63798.0
2018-11-30 14:25:00,78.81,78.87,78.8,78.86,38620.0,70.832,70.8859,70.823,70.8769,38620.0
2018-11-30 14:30:00,78.87,78.94,78.85,78.86,45917.0,70.8859,70.9488,70.8679,70.8769,45917.0
2018-11-30 14:35:00,78.87,78.89,78.83,78.87,62229.0,70.8859,70.9039,70.8499,70.8859,62229.0
2018-11-30 14:40:00,78.87,78.95,78.84,78.92,280179.0,70.8859,70.9578,70.8589,70.9308,280179.0
2018-11-30 14:45:00,78.9,78.92,78.87,78.91,37556.0,70.9129,70.9308,70.8859,70.9218,37556.0
2018-11-30 14:50:00,78.91,78.94,78.89,78.92,43629.0,70.9218,70.9488,70.9039,70.9308,43629.0
2018-11-30 14:55:00,78.92,78.95,78.88,78.92,36905.0,70.9308,70.9578,70.8949,70.9308,36905.0
2018-11-30 15:00:00,78.92,78.95,78.91,78.93,24772.0,70.9308,70.9578,70.9218,70.9398,24772.0
2018-11-30 15:05:00,78.93,79.08,78.91,79.07,21277.0,70.9398,71.0746,70.9218,71.0656,21277.0
2018-11-30 15:10:00,79.07,79.07,79.02,79.03,29483.0,71.0656,71.0656,71.0207,71.0297,29483.0
2018-11-30 15:15:00,79.03,79.06,78.98,79.0,57660.0,71.0297,71.0567,70.9848,71.0027,57660.0
2018-11-30 15:20:00,79.0,79.03,78.99,79.01,45204.0,71.0027,71.0297,70.9937,71.0117,45204.0
2018-11-30 15:25:00,79.0,79.03,78.97,78.99,29915.0,71.0027,71.0297,70.9758,70.9937,29915.0
2018-11-30 15:30:00,78.99,79.14,78.98,79.14,49993.0,70.9937,71.1286,70.9848,71.1286,49993.0
2018-11-30 15:35:00,79.14,79.29,79.13,79.27,287403.0,71.1286,71.2634,71.1196,71.2454,287403.0
2018-11-30 15:40:00,79.27,79.4,79.27,79.39,64028.0,71.2454,71.3622,71.2454,71.3533,64028.0
2018-11-30 15:45:00,79.37,79.37,79.22,79.26,63722.0,71.3353,71.3353,71.2005,71.2364,63722.0
2018-11-30 15:50:00,79.26,79.31,79.22,79.27,133124.0,71.2364,71.2814,71.2005,71.2454,133124.0
2018-11-30 15:55:00,79.27,79.4,79.25,79.29,453712.0,71.2454,71.3622,71.2274,71.2634,453712.0
2018-12-03 09:30:00,80.18,80.64,79.85,80.0,123139.0,72.0633,72.4767,71.7667,71.9015,123139.0
2018-12-03 09:35:00,80.01,80.08,79.93,79.96,104150.0,71.9105,71.9734,71.8386,71.8656,104150.0
2018-12-03 09:40:00,79.96,79.97,79.84,79.87,52493.0,71.8656,71.8745,71.7577,71.7847,52493.0
2018-12-03 09:45:00,79.86,79.94,79.7,79.72,53244.0,71.7757,71.8476,71.6319,71.6498,53244.0
2018-12-03 09:50:00,79.72,79.75,79.44,79.47,41443.0,71.6498,71.6768,71.3982,71.4252,41443.0
2018-12-03 09:55:00,79.45,79.56,79.37,79.42,49205.0,71.4072,71.506,71.3353,71.3802,49205.0
2018-12-03 10:00:00,79.48,79.53,79.4,79.46,35796.0,71.4341,71.4791,71.3622,71.4162,35796.0
2018-12-03 10:05:00,79.46,79.51,79.4,79.49,28250.0,71.4162,71.4611,71.3622,71.4431,28250.0
2018-12-03 10:10:00,79.48,79.51,79.38,79.38,53372.0,71.4341,71.4611,71.3443,71.3443,53372.0
2018-12-03 10:15:00,79.37,79.47,79.34,79.44,41421.0,71.3353,71.4252,71.3083,71.3982,41421.0
2018-12-03 10:20:00,79.45,79.52,79.4,79.48,33834.0,71.4072,71.4701,71.3622,71.4341,33834.0
2018-12-03 10:25:00,79.47,79.56,79.47,79.53,26901.0,71.4252,71.506,71.4252,71.4791,26901.0
2018-12-03 10:30:00,79.53,79.56,79.47,79.55,17600.0,71.4791,71.506,71.4252,71.4971,17600.0
2018-12-03 10:35:00,79.55,79.61,79.36,79.36,117861.0,71.4971,71.551,71.3263,71.3263,117861.0
2018-12-03 10:40:00,79.36,79.36,79.24,79.27,54750.0,71.3263,71.3263,71.2184,71.2454,54750.0
2018-12-03 10:45:00,79.28,79.33,79.25,79.29,10314.0,71.2544,71.2993,71.2274,71.2634,10314.0
2018-12-03 10:50:00,79.28,79.33,79.17,79.24,29334.0,71.2544,71.2993,71.1555,71.2184,29334.0
2018-12-03 10:55:00,79.23,79.28,79.21,79.22,12933.0,71.2095,71.2544,71.1915,71.2005,12933.0
2018-12-03 11:00:00,79.24,79.24,79.1,79.12,50033.0,71.2184,71.2184,71.0926,71.1106,50033.0
2018-12-03 11:05:00,79.12,79.22,79.05,79.22,28204.0,71.1106,71.2005,71.0477,71.2005,28204.0
2018-12-03 11:10:00,79.22,79.25,79.13,79.16,35896.0,71.2005,71.2274,71.1196,71.1465,35896.0
2018-12-03 11:15:00,79.16,79.25,79.1,79.12,35500.0,71.1465,71.2274,71.0926,71.1106,35500.0
2018-12-03 11:20:00,79.12,79.28,79.08,79.19,28656.0,71.1106,71.2544,71.0746,71.1735,28656.0
2018-12-03 11:25:00,79.2,79.21,79.01,79.2,26763.0,71.1825,71.1915,71.0117,71.1825,26763.0
2018-12-03 11:30:00,79.21,79.25,79.16,79.2,34825.0,71.1915,71.2274,71.1465,71.1825,34825.0
2018-12-03 11:35:00,79.19,79.19,79.01,79.03,59067.0,71.1735,71.1735,71.0117,71.0297,59067.0
2018-12-03 11:40:00,79.01,79.04,78.8,78.88,32410.0,71.0117,71.0387,70.823,70.8949,32410.0
2018-12-03 11:45:00,78.86,78.89,78.78,78.81,57944.0,70.8769,70.9039,70.805,70.832,57944.0
2018-12-03 11:50:00,78.82,78.83,78.71,78.73,52206.0,70.841,70.8499,70.7421,70.7601,52206.0
2018-12-03 11:55:00,78.71,78.76,78.66,78.75,47087.0,70.7421,70.787,70.6972,70.778,47087.0
2018-12-03 12:00:00,78.75,78.82,78.74,78.78,43616.0,70.778,70.841,70.7691,70.805,43616.0
2018-12-03 12:05:00,78.8,78.93,78.77,78.91,53975.0,70.823,70.9398,70.796,70.9218,53975.0
2018-12-03 12:10:00,78.91,79.01,78.89,78.96,72426.0,70.9218,71.0117,70.9039,70.9668,72426.0
2018-12-03 12:15:00,78.95,79.05,78.95,79.0,33433.0,70.9578,71.0477,70.9578,71.0027,33433.0
2018-12-03 12:20:00,79.0,79.23,79.0,79.22,45957.0,71.0027,71.2095,71.0027,71.2005,45957.0
2018-12-03 12:25:00,79.22,79.27,79.19,79.27,28501.0,71.2005,71.2454,71.1735,71.2454,28501.0
2018-12-03 12:30:00,79.29,79.35,79.25,79.35,33497.0,71.2634,71.3173,71.2274,71.3173,33497.0
2018-12-03 12:35:00,79.35,79.37,79.25,79.26,87682.0,71.3173,71.3353,71.2274,71.2364,87682.0
2018-12-03 12:40:00,79.26,79.31,79.22,79.3,16106.0,71.2364,71.2814,71.2005,71.2724,16106.0
2018-12-03 12:45:00,79.31,79.32,79.27,79.31,25232.0,71.2814,71.2903,71.2454,71.2814,25232.0
2018-12-03 12:50:00,79.31,79.34,79.24,79.24,18263.0,71.2814,71.3083,71.2184,71.2184,18263.0
2018-12-03 12:55:00,79.26,79.3,79.25,79.3,21075.0,71.2364,71.2724,71.2274,71.2724,21075.0
2018-12-03 13:00:00,79.31,79.5,79.31,79.48,18057.0,71.2814,71.4521,71.2814,71.4341,18057.0
2018-12-03 13:05:00,79.48,79.51,79.43,79.49,30012.0,71.4341,71.4611,71.3892,71.4431,30012.0
2018-12-03 13:10:00,79.49,79.57,79.48,79.52,88857.0,71.4431,71.515,71.4341,71.4701,88857.0
2018-12-03 13:15:00,79.53,79.59,79.52,79.55,24333.0,71.4791,71.533,71.4701,71.4971,24333.0
2018-12-03 13:20:00,79.55,79.59,79.53,79.58,15762.0,71.4971,71.533,71.4791,71.524,15762.0
2018-12-03 13:25:00,79.58,79.64,79.56,79.63,56928.0,71.524,71.5779,71.506,71.569,56928.0
2018-12-03 13:30:00,79.62,79.62,79.52,79.52,34749.0,71.56,71.56,71.4701,71.4701,34749.0
2018-12-03 13:35:00,79.54,79.54,79.44,79.46,30858.0,71.4881,71.4881,71.3982,71.4162,30858.0
2018-12-03 13:40:00,79.45,79.46,79.42,79.44,20587.0,71.4072,71.4162,71.3802,71.3982,20587.0
2018-12-03 13:45:00,79.45,79.46,79.26,79.26,49003.0,71.4072,71.4162,71.2364,71.2364,49003.0
2018-12-03 13:50:00,79.25,79.34,79.24,79.33,25921.0,71.2274,71.3083,71.2184,71.2993,25921.0
2018-12-03 13:55:00,79.33,79.35,79.26,79.35,30549.0,71.2993,71.3173,71.2364,71.3173,30549.0
2018-12-03 14:00:00,79.36,79.42,79.31,79.36,31978.0,71.3263,71.3802,71.2814,71.3263,31978.0
2018-12-03 14:05:00,79.37,79.37,79.16,79.24,29609.0,71.3353,71.3353,71.1465,71.2184,29609.0
2018-12-03 14:10:00,79.23,79.28,79.22,79.25,82563.0,71.2095,71.2544,71.2005,71.2274,82563.0
2018-12-03 14:15:00,79.26,79.4,79.24,79.38,37791.0,71.2364,71.3622,71.2184,71.3443,37791.0
2018-12-03 14:20:00,79.38,79.44,79.36,79.4,29901.0,71.3443,71.3982,71.3263,71.3622,29901.0
2018-12-03 14:25:00,79.4,79.51,79.37,79.48,32908.0,71.3622,71.4611,71.3353,71.4341,32908.0
2018-12-03 14:30:00,79.48,79.56,79.46,79.53,66029.0,71.4341,71.506,71.4162,71.4791,66029.0
2018-12-03 14:35:00,79.53,79.55,79.45,79.49,24369.0,71.4791,71.4971,71.4072,71.4431,24369.0
2018-12-03 14:40:00,79.49,79.51,79.4,79.43,75584.0,71.4431,71.4611,71.3622,71.3892,75584.0
2018-12-03 14:45:00,79.43,79.49,79.41,79.47,61643.0,71.3892,71.4431,71.3712,71.4252,61643.0
2018-12-03 14:50:00,79.47,79.52,79.38,79.4,32484.0,71.4252,71.4701,71.3443,71.3622,32484.0
2018-12-03 14:55:00,79.4,79.53,79.38,79.52,30928.0,71.3622,71.4791,71.3443,71.4701,30928.0
2018-12-03 15:00:00,79.5,79.52,79.41,79.49,28386.0,71.4521,71.4701,71.3712,71.4431,28386.0
2018-12-03 15:05:00,79.48,79.61,79.44,79.52,52199.0,71.4341,71.551,71.3982,71.4701,52199.0
2018-12-03 15:10:00,79.52,79.68,79.52,79.68,45351.0,71.4701,71.6139,71.4701,71.6139,45351.0
2018-12-03 15:15:00,79.68,79.72,79.62,79.64,35875.0,71.6139,71.6498,71.56,71.5779,35875.0
2018-12-03 15:20:00,79.65,79.69,79.64,79.66,25361.0,71.5869,71.6229,71.5779,71.5959,25361.0
2018-12-03 15:25:00,79.66,79.71,79.59,79.71,56142.0,71.5959,71.6409,71.533,71.6409,56142.0
2018-12-03 15:30:00,79.7,79.77,79.65,79.76,45148.0,71.6319,71.6948,71.5869,71.6858,45148.0
2018-12-03 15:35:00,79.77,79.85,79.75,79.81,164772.0,71.6948,71.7667,71.6768,71.7307,164772.0
2018-12-03 15:40:00,79.82,79.83,79.72,79.73,119122.0,71.7397,71.7487,71.6498,71.6588,119122.0
2018-12-03 15:45:00,79.75,79.77,79.7,79.75,63736.0,71.6768,71.6948,71.6319,71.6768,63736.0
2018-12-03 15:50:00,79.74,79.76,79.69,79.7,122898.0,71.6678,71.6858,71.6229,71.6319,122898.0
2018-12-03 15:55:00,79.7,79.82,79.7,79.76,230743.0,71.6319,71.7397,71.6319,71.6858,230743.0
2018-12-04 09:30:00,79.59,79.7,79.51,79.64,210499.0,71.533,71.6319,71.4611,71.5779,210499.0
2018-12-04 09:35:00,79.64,79.76,79.61,79.67,37801.0,71.5779,71.6858,71.551,71.6049,37801.0
2018-12-04 09:40:00,79.67,79.67,79.37,79.37,42120.0,71.6049,71.6049,71.3353,71.3353,42120.0
2018-12-04 09:45:00,79.36,79.38,79.19,79.25,32597.0,71.3263,71.3443,71.1735,71.2274,32597.0
2018-12-04 09:50:00,79.26,79.27,79.02,79.07,36157.0,71.2364,71.2454,71.0207,71.0656,36157.0
2018-12-04 09:55:00,79.09,79.1,78.99,79.04,105564.0,71.0836,71.0926,70.9937,71.0387,105564.0
2018-12-04 10:00:00,79.06,79.06,78.92,78.94,53260.0,71.0567,71.0567,70.9308,70.9488,53260.0
2018-12-04 10:05:00,78.93,79.0,78.89,78.96,35775.0,70.9398,71.0027,70.9039,70.9668,35775.0
2018-12-04 10:10:00,78.97,79.02,78.83,78.84,31607.0,70.9758,71.0207,70.8499,70.8589,31607.0
2018-12-04 10:15:00,78.83,78.92,78.68,78.68,37687.0,70.8499,70.9308,70.7151,70.7151,37687.0
2018-12-04 10:20:00,78.68,78.69,78.6,78.63,95573.0,70.7151,70.7241,70.6432,70.6702,95573.0
2018-12-04 10:25:00,78.63,78.71,78.59,78.69,48752.0,70.6702,70.7421,70.6342,70.7241,48752.0
2018-12-04 10:30:00,78.69,78.7,78.49,78.59,51956.0,70.7241,70.7331,70.5444,70.6342,51956.0
2018-12-04 10:35:00,78.59,78.72,78.54,78.7,44366.0,70.6342,70.7511,70.5893,70.7331,44366.0
2018-12-04 10:40:00,78.7,78.74,78.6,78.61,23481.0,70.7331,70.7691,70.6432,70.6522,23481.0
2018-12-04 10:45:00,78.59,78.61,78.51,78.61,19409.0,70.6342,70.6522,70.5623,70.6522,19409.0
2018-12-04 10:50:00,78.62,78.65,78.52,78.56,35026.0,70.6612,70.6882,70.5713,70.6073,35026.0
2018-12-04 10:55:00,78.6,78.61,78.39,78.4,48518.0,70.6432,70.6522,70.4545,70.4635,48518.0
2018-12-04 11:00:00,78.35,78.42,78.29,78.41,33845.0,70.4185,70.4814,70.3646,70.4725,33845.0
2018-12-04 11:05:00,78.43,78.5,78.31,78.31,21141.0,70.4904,70.5534,70.3826,70.3826,21141.0
2018-12-04 11:10:00,78.3,78.34,78.25,78.28,26974.0,70.3736,70.4095,70.3287,70.3556,26974.0
2018-12-04 11:15:00,78.27,78.28,78.19,78.24,12993.0,70.3466,70.3556,70.2747,70.3197,12993.0
2018-12-04 11:20:00,78.23,78.31,78.17,78.26,31317.0,70.3107,70.3826,70.2568,70.3376,31317.0
2018-12-04 11:25:00,78.25,78.28,78.16,78.18,93897.0,70.3287,70.3556,70.2478,70.2657,93897.0
2018-12-04 11:30:00,78.21,78.21,78.09,78.09,20259.0,70.2927,70.2927,70.1849,70.1849,20259.0
2018-12-04 11:35:00,78.02,78.07,77.94,78.04,26353.0,70.1219,70.1669,70.05,70.1399,26353.0
2018-12-04 11:40:00,78.04,78.12,78.02,78.06,27568.0,70.1399,70.2118,70.1219,70.1579,27568.0
2018-12-04 11:45:00,78.06,78.06,77.86,77.93,23036.0,70.1579,70.1579,69.9781,70.0411,23036.0
2018-12-04 11:50:00,77.92,77.99,77.87,77.95,26136.0,70.0321,70.095,69.9871,70.059,26136.0
2018-12-04 11:55:00,77.97,77.99,77.87,77.88,20561.0,70.077,70.095,69.9871,69.9961,20561.0
2018-12-04 12:00:00,77.86,77.92,77.77,77.78,23638.0,69.9781,70.0321,69.8972,69.9062,23638.0
2018-12-04 12:05:00,77.77,77.77,77.41,77.57,48061.0,69.8972,69.8972,69.5737,69.7175,48061.0
2018-12-04 12:10:00,77.56,77.59,77.21,77.21,39934.0,69.7085,69.7355,69.3939,69.3939,39934.0
2018-12-04 12:15:00,77.21,77.31,77.15,77.3,59751.0,69.3939,69.4838,69.34,69.4748,59751.0
2018-12-04 12:20:00,77.29,77.3,77.07,77.07,47548.0,69.4658,69.4748,69.2681,69.2681,47548.0
2018-12-04 12:25:00,77.07,77.19,77.01,77.02,26088.0,69.2681,69.376,69.2142,69.2232,26088.0
2018-12-04 12:30:00,77.0,77.06,76.86,77.06,60025.0,69.2052,69.2591,69.0794,69.2591,60025.0
2018-12-04 12:35:00,77.06,77.3,76.99,77.2,41783.0,69.2591,69.4748,69.1962,69.385,41783.0
2018-12-04 12:40:00,77.17,77.27,77.13,77.19,23938.0,69.358,69.4479,69.322,69.376,23938.0
2018-12-04 12:45:00,77.18,77.25,77.09,77.19,42696.0,69.367,69.4299,69.2861,69.376,42696.0
2018-12-04 12:50:00,77.16,77.21,76.98,77.04,43891.0,69.349,69.3939,69.1872,69.2411,43891.0
2018-12-04 12:55:00,77.03,77.14,76.94,76.96,32587.0,69.2322,69.331,69.1513,69.1692,32587.0
2018-12-04 13:00:00,76.93,76.99,76.83,76.97,28879.0,69.1423,69.1962,69.0524,69.1782,28879.0
2018-12-04 13:05:00,76.96,77.01,76.83,76.85,25914.0,69.1692,69.2142,69.0524,69.0704,25914.0
2018-12-04 13:10:00,76.85,76.91,76.76,76.76,33264.0,69.0704,69.1243,68.9895,68.9895,33264.0
2018-12-04 13:15:00,76.76,76.95,76.76,76.89,31785.0,68.9895,69.1603,68.9895,69.1063,31785.0
2018-12-04 13:20:00,76.88,76.89,76.8,76.88,37747.0,69.0973,69.1063,69.0254,69.0973,37747.0
2018-12-04 13:25:00,76.88,76.88,76.57,76.67,87867.0,69.0973,69.0973,68.8187,68.9086,87867.0
2018-12-04 13:30:00,76.66,76.72,76.56,76.64,112834.0,68.8996,68.9535,68.8097,68.8816,112834.0
2018-12-04 13:35:00,76.62,76.63,76.43,76.44,41543.0,68.8637,68.8727,68.6929,68.7019,41543.0
2018-12-04 13:40:00,76.43,76.68,76.35,76.67,39921.0,68.6929,68.9176,68.621,68.9086,39921.0
2018-12-04 13:45:00,76.66,76.85,76.62,76.79,146721.0,68.8996,69.0704,68.8637,69.0165,146721.0
2018-12-04 13:50:00,76.79,76.9,76.76,76.9,35199.0,69.0165,69.1153,68.9895,69.1153,35199.0
2018-12-04 13:55:00,76.9,77.07,76.9,76.97,36532.0,69.1153,69.2681,69.1153,69.1782,36532.0
2018-12-04 14:00:00,76.96,76.97,76.82,76.84,28036.0,69.1692,69.1782,69.0434,69.0614,28036.0
2018-12-04 14:05:00,76.85,77.02,76.85,77.02,48301.0,69.0704,69.2232,69.0704,69.2232,48301.0
2018-12-04 14:10:00,76.99,77.12,76.98,77.06,39702.0,69.1962,69.313,69.1872,69.2591,39702.0
2018-12-04 14:15:00,77.06,77.08,76.96,76.99,26453.0,69.2591,69.2771,69.1692,69.1962,26453.0
2018-12-04 14:20:00,76.97,77.02,76.89,76.89,59291.0,69.1782,69.2232,69.1063,69.1063,59291.0
2018-12-04 14:25:00,76.87,76.87,76.73,76.76,26868.0,69.0884,69.0884,68.9625,68.9895,26868.0
2018-12-04 14:30:00,76.79,77.05,76.79,77.0,33014.0,69.0165,69.2501,69.0165,69.2052,33014.0
2018-12-04 14:35:00,77.0,77.01,76.91,76.98,71495.0,69.2052,69.2142,69.1243,69.1872,71495.0
2018-12-04 14:40:00,76.94,77.05,76.94,77.0,32189.0,69.1513,69.2501,69.1513,69.2052,32189.0
2018-12-04 14:45:00,76.96,77.16,76.96,77.11,32476.0,69.1692,69.349,69.1692,69.3041,32476.0
2018-12-04 14:50:00,77.1,77.13,76.97,76.99,41266.0,69.2951,69.322,69.1782,69.1962,41266.0
2018-12-04 14:55:00,76.99,77.01,76.73,76.74,47502.0,69.1962,69.2142,68.9625,68.9715,47502.0
2018-12-04 15:00:00,76.73,76.73,76.59,76.6,44048.0,68.9625,68.9625,68.8367,68.8457,44048.0
2018-12-04 15:05:00,76.57,76.6,76.43,76.44,47852.0,68.8187,68.8457,68.6929,68.7019,47852.0
2018-12-04 15:10:00,76.4,76.51,76.36,76.45,46380.0,68.6659,68.7648,68.63,68.7109,46380.0
2018-12-04 15:15:00,76.45,76.55,76.31,76.33,52888.0,68.7109,68.8008,68.585,68.603,52888.0
2018-12-04 15:20:00,76.34,76.46,76.21,76.23,53741.0,68.612,68.7199,68.4952,68.5131,53741.0
2018-12-04 15:25:00,76.21,76.3,76.14,76.16,80229.0,68.4952,68.5761,68.4323,68.4502,80229.0
2018-12-04 15:30:00,76.16,76.22,76.0,76.14,87678.0,68.4502,68.5042,68.3064,68.4323,87678.0
2018-12-04 15:35:00,76.13,76.38,76.11,76.13,157336.0,68.4233,68.648,68.4053,68.4233,157336.0
2018-12-04 15:40:00,76.11,76.13,76.01,76.13,46475.0,68.4053,68.4233,68.3154,68.4233,46475.0
2018-12-04 15:45:00,76.1,76.16,76.04,76.1,156145.0,68.3963,68.4502,68.3424,68.3963,156145.0
2018-12-04 15:50:00,76.12,76.17,76.02,76.11,92522.0,68.4143,68.4592,68.3244,68.4053,92522.0
2018-12-04 15:55:00,76.11,76.18,76.03,76.18,128038.0,68.4053,68.4682,68.3334,68.4682,128038.0
2018-12-06 09:30:00,75.06,75.25,74.55,74.85,383551.0,67.4616,67.6324,67.0032,67.2728,383551.0
2018-12-06 09:35:00,74.88,75.2,74.83,75.17,208498.0,67.2998,67.5874,67.2549,67.5605,208498.0
2018-12-06 09:40:00,75.14,75.14,74.95,75.07,54529.0,67.5335,67.5335,67.3627,67.4706,54529.0
2018-12-06 09:45:00,75.05,75.12,74.81,74.83,54342.0,67.4526,67.5155,67.2369,67.2549,54342.0
2018-12-06 09:50:00,74.85,74.87,74.5,74.52,143449.0,67.2728,67.2908,66.9583,66.9763,143449.0
2018-12-06 09:55:00,74.52,74.67,74.5,74.62,226216.0,66.9763,67.1111,66.9583,67.0661,226216.0
2018-12-06 10:00:00,74.6,75.01,74.55,75.01,389633.0,67.0482,67.4166,67.0032,67.4166,389633.0
2018-12-06 10:05:00,75.01,75.28,74.87,75.28,91886.0,67.4166,67.6593,67.2908,67.6593,91886.0
2018-12-06 10:10:00,75.28,75.33,75.09,75.32,74467.0,67.6593,67.7043,67.4885,67.6953,74467.0
2018-12-06 10:15:00,75.33,75.47,75.19,75.2,72301.0,67.7043,67.8301,67.5784,67.5874,72301.0
2018-12-06 10:20:00,75.21,75.36,75.01,75.02,38969.0,67.5964,67.7312,67.4166,67.4256,38969.0
2018-12-06 10:25:00,74.99,75.24,74.97,75.13,56964.0,67.3987,67.6234,67.3807,67.5245,56964.0
2018-12-06 10:30:00,75.14,75.16,74.91,74.91,28116.0,67.5335,67.5515,67.3268,67.3268,28116.0
2018-12-06 10:35:00,74.91,75.03,74.79,74.92,79462.0,67.3268,67.4346,67.2189,67.3358,79462.0
2018-12-06 10:40:00,74.94,75.1,74.85,75.09,94287.0,67.3537,67.4975,67.2728,67.4885,94287.0
2018-12-06 10:45:00,75.12,75.15,74.77,74.81,45870.0,67.5155,67.5425,67.2009,67.2369,45870.0
2018-12-06 10:50:00,74.81,74.93,74.78,74.88,58861.0,67.2369,67.3447,67.2099,67.2998,58861.0
2018-12-06 10:55:00,74.87,74.88,74.62,74.7,135547.0,67.2908,67.2998,67.0661,67.138,135547.0
2018-12-06 11:00:00,74.7,74.74,74.56,74.62,89202.0,67.138,67.174,67.0122,67.0661,89202.0
2018-12-06 11:05:00,74.59,74.63,74.45,74.47,69697.0,67.0392,67.0751,66.9133,66.9313,69697.0
2018-12-06 11:10:00,74.47,74.51,74.36,74.38,83200.0,66.9313,66.9673,66.8324,66.8504,83200.0
2018-12-06 11:15:00,74.37,74.56,74.33,74.45,59294.0,66.8414,67.0122,66.8055,66.9133,59294.0
2018-12-06 11:20:00,74.45,74.47,74.28,74.28,66929.0,66.9133,66.9313,66.7605,66.7605,66929.0
2018-12-06 11:25:00,74.28,74.35,74.07,74.09,73479.0,66.7605,66.8235,66.5718,66.5898,73479.0
2018-12-06 11:30:00,74.08,74.33,74.07,74.24,57075.0,66.5808,66.8055,66.5718,66.7246,57075.0
2018-12-06 11:35:00,74.23,74.39,74.21,74.27,535858.0,66.7156,66.8594,66.6976,66.7516,535858.0
2018-12-06 11:40:00,74.26,74.53,74.25,74.51,60789.0,66.7426,66.9852,66.7336,66.9673,60789.0
2018-12-06 11:45:00,74.52,74.8,74.51,74.73,57970.0,66.9763,67.2279,66.9673,67.165,57970.0
2018-12-06 11:50:00,74.74,75.04,74.71,74.93,33394.0,67.174,67.4436,67.147,67.3447,33394.0
2018-12-06 11:55:00,74.93,74.96,74.79,74.94,49413.0,67.3447,67.3717,67.2189,67.3537,49413.0
2018-12-06 12:00:00,74.91,75.0,74.82,74.98,31759.0,67.3268,67.4077,67.2459,67.3897,31759.0
2018-12-06 12:05:00,74.94,75.04,74.92,74.94,44284.0,67.3537,67.4436,67.3358,67.3537,44284.0
2018-12-06 12:10:00,74.93,74.97,74.87,74.97,71742.0,67.3447,67.3807,67.2908,67.3807,71742.0
2018-12-06 12:15:00,74.98,75.18,74.93,74.97,63138.0,67.3897,67.5694,67.3447,67.3807,63138.0
2018-12-06 12:20:00,74.97,75.17,74.88,75.16,56377.0,67.3807,67.5605,67.2998,67.5515,56377.0
2018-12-06 12:25:00,75.16,75.24,75.1,75.24,61387.0,67.5515,67.6234,67.4975,67.6234,61387.0
2018-12-06 12:30:00,75.24,75.29,75.15,75.2,32986.0,67.6234,67.6683,67.5425,67.5874,32986.0
2018-12-06 12:35:00,75.2,75.27,74.93,74.93,91277.0,67.5874,67.6503,67.3447,67.3447,91277.0
2018-12-06 12:40:00,74.93,75.13,74.9,75.12,131422.0,67.3447,67.5245,67.3178,67.5155,131422.0
2018-12-06 12:45:00,75.11,75.3,75.09,75.18,39086.0,67.5065,67.6773,67.4885,67.5694,39086.0
2018-12-06 12:50:00,75.18,75.28,75.09,75.26,31093.0,67.5694,67.6593,67.4885,67.6413,31093.0
2018-12-06 12:55:00,75.26,75.28,75.1,75.12,31409.0,67.6413,67.6593,67.4975,67.5155,31409.0
2018-12-06 13:00:00,75.13,75.15,75.03,75.07,31575.0,67.5245,67.5425,67.4346,67.4706,31575.0
2018-12-06 13:05:00,75.09,75.14,74.93,74.95,24781.0,67.4885,67.5335,67.3447,67.3627,24781.0
2018-12-06 13:10:00,74.95,74.99,74.85,74.88,33588.0,67.3627,67.3987,67.2728,67.2998,33588.0
2018-12-06 13:15:00,74.89,74.93,74.73,74.77,71340.0,67.3088,67.3447,67.165,67.2009,71340.0
2018-12-06 13:20:00,74.77,74.77,74.69,74.71,24472.0,67.2009,67.2009,67.129,67.147,24472.0
2018-12-06 13:25:00,74.71,74.82,74.68,74.69,29605.0,67.147,67.2459,67.1201,67.129,29605.0
2018-12-06 13:30:00,74.67,74.67,74.54,74.65,22034.0,67.1111,67.1111,66.9942,67.0931,22034.0
2018-12-06 13:35:00,74.66,74.8,74.6,74.73,43060.0,67.1021,67.2279,67.0482,67.165,43060.0
2018-12-06 13:40:00,74.73,74.99,74.73,74.97,46767.0,67.165,67.3987,67.165,67.3807,46767.0
2018-12-06 13:45:00,74.98,75.23,74.98,75.23,32675.0,67.3897,67.6144,67.3897,67.6144,32675.0
2018-12-06 13:50:00,75.23,75.28,75.17,75.28,38062.0,67.6144,67.6593,67.5605,67.6593,38062.0
2018-12-06 13:55:00,75.29,75.36,75.19,75.35,40761.0,67.6683,67.7312,67.5784,67.7222,40761.0
2018-12-06 14:00:00,75.36,75.5,75.31,75.32,101844.0,67.7312,67.857,67.6863,67.6953,101844.0
2018-12-06 14:05:00,75.34,75.36,75.2,75.24,32875.0,67.7132,67.7312,67.5874,67.6234,32875.0
2018-12-06 14:10:00,75.23,75.27,75.12,75.26,33510.0,67.6144,67.6503,67.5155,67.6413,33510.0
2018-12-06 14:15:00,75.23,75.33,74.96,74.97,107259.0,67.6144,67.7043,67.3717,67.3807,107259.0
2018-12-06 14:20:00,74.98,75.07,74.94,74.98,28300.0,67.3897,67.4706,67.3537,67.3897,28300.0
2018-12-06 14:25:00,75.01,75.24,75.01,75.24,34025.0,67.4166,67.6234,67.4166,67.6234,34025.0
2018-12-06 14:30:00,75.22,75.25,75.01,75.08,59696.0,67.6054,67.6324,67.4166,67.4796,59696.0
2018-12-06 14:35:00,75.1,75.17,74.99,75.06,55078.0,67.4975,67.5605,67.3987,67.4616,55078.0
2018-12-06 14:40:00,75.05,75.22,75.04,75.09,61733.0,67.4526,67.6054,67.4436,67.4885,61733.0
2018-12-06 14:45:00,75.08,75.13,74.85,74.96,67743.0,67.4796,67.5245,67.2728,67.3717,67743.0
2018-12-06 14:50:00,74.95,75.27,74.94,75.21,104396.0,67.3627,67.6503,67.3537,67.5964,104396.0
2018-12-06 14:55:00,75.24,75.28,75.15,75.25,55348.0,67.6234,67.6593,67.5425,67.6324,55348.0
2018-12-06 15:00:00,75.25,75.41,75.22,75.23,62339.0,67.6324,67.7762,67.6054,67.6144,62339.0
2018-12-06 15:05:00,75.24,75.26,75.07,75.21,54435.0,67.6234,67.6413,67.4706,67.5964,54435.0
2018-12-06 15:10:00,75.19,75.26,75.09,75.1,166970.0,67.5784,67.6413,67.4885,67.4975,166970.0
2018-12-06 15:15:00,75.1,75.27,75.08,75.24,83850.0,67.4975,67.6503,67.4796,67.6234,83850.0
2018-12-06 15:20:00,75.24,75.29,75.14,75.22,56537.0,67.6234,67.6683,67.5335,67.6054,56537.0
2018-12-06 15:25:00,75.21,75.38,75.21,75.36,207702.0,67.5964,67.7492,67.5964,67.7312,207702.0
2018-12-06 15:30:00,75.37,75.64,75.35,75.59,107999.0,67.7402,67.9829,67.7222,67.9379,107999.0
2018-12-06 15:35:00,75.58,75.7,75.55,75.66,73643.0,67.9289,68.0368,67.902,68.0008,73643.0
2018-12-06 15:40:00,75.66,75.71,75.52,75.69,167376.0,68.0008,68.0458,67.875,68.0278,167376.0
2018-12-06 15:45:00,75.7,75.84,75.65,75.83,91518.0,68.0368,68.1626,67.9919,68.1536,91518.0
2018-12-06 15:50:00,75.82,75.89,75.78,75.86,85929.0,68.1446,68.2076,68.1087,68.1806,85929.0
2018-12-06 15:55:00,75.86,75.93,75.8,75.91,217153.0,68.1806,68.2435,68.1267,68.2255,217153.0
2018-12-07 09:30:00,76.0,76.24,75.99,76.24,116619.0,68.3064,68.5221,68.2974,68.5221,116619.0
2018-12-07 09:35:00,76.25,76.39,76.24,76.39,69375.0,68.5311,68.6569,68.5221,68.6569,69375.0
2018-12-07 09:40:00,76.39,76.55,76.36,76.4,47495.0,68.6569,68.8008,68.63,68.6659,47495.0
2018-12-07 09:45:00,76.39,76.46,76.2,76.21,72018.0,68.6569,68.7199,68.4862,68.4952,72018.0
2018-12-07 09:50:00,76.2,76.36,76.1,76.36,48429.0,68.4862,68.63,68.3963,68.63,48429.0
2018-12-07 09:55:00,76.39,76.44,76.32,76.38,313252.0,68.6569,68.7019,68.594,68.648,313252.0
2018-12-07 10:00:00,76.38,76.5,76.37,76.46,41388.0,68.648,68.7558,68.639,68.7199,41388.0
2018-12-07 10:05:00,76.47,76.47,76.28,76.34,52588.0,68.7288,68.7288,68.5581,68.612,52588.0
2018-12-07 10:10:00,76.34,76.34,76.1,76.12,55289.0,68.612,68.612,68.3963,68.4143,55289.0
2018-12-07 10:15:00,76.11,76.11,75.89,75.92,104758.0,68.4053,68.4053,68.2076,68.2345,104758.0
2018-12-07 10:20:00,75.91,76.06,75.86,75.9,39041.0,68.2255,68.3604,68.1806,68.2166,39041.0
2018-12-07 10:25:00,75.9,75.96,75.83,75.94,123592.0,68.2166,68.2705,68.1536,68.2525,123592.0
2018-12-07 10:30:00,75.92,76.1,75.92,76.02,88166.0,68.2345,68.3963,68.2345,68.3244,88166.0
2018-12-07 10:35:00,75.96,76.01,75.77,75.87,76008.0,68.2705,68.3154,68.0997,68.1896,76008.0
2018-12-07 10:40:00,75.85,76.14,75.8,76.13,52112.0,68.1716,68.4323,68.1267,68.4233,52112.0
2018-12-07 10:45:00,76.09,76.26,76.06,76.14,42838.0,68.3873,68.5401,68.3604,68.4323,42838.0
2018-12-07 10:50:00,76.12,76.23,76.07,76.21,44254.0,68.4143,68.5131,68.3693,68.4952,44254.0
2018-12-07 10:55:00,76.2,76.27,76.18,76.26,39602.0,68.4862,68.5491,68.4682,68.5401,39602.0
2018-12-07 11:00:00,76.27,76.33,76.03,76.04,34092.0,68.5491,68.603,68.3334,68.3424,34092.0
2018-12-07 11:05:00,76.04,76.08,75.73,75.76,49990.0,68.3424,68.3783,68.0638,68.0907,49990.0
2018-12-07 11:10:00,75.79,75.85,75.6,75.62,73483.0,68.1177,68.1716,67.9469,67.9649,73483.0
2018-12-07 11:15:00,75.59,75.7,75.59,75.64,61075.0,67.9379,68.0368,67.9379,67.9829,61075.0
2018-12-07 11:20:00,75.61,75.65,75.51,75.56,39684.0,67.9559,67.9919,67.866,67.911,39684.0
2018-12-07 11:25:00,75.55,75.69,75.49,75.62,46947.0,67.902,68.0278,67.8481,67.9649,46947.0
2018-12-07 11:30:00,75.61,75.67,75.42,75.51,54508.0,67.9559,68.0098,67.7851,67.866,54508.0
2018-12-07 11:35:00,75.53,75.65,75.52,75.58,38394.0,67.884,67.9919,67.875,67.9289,38394.0
2018-12-07 11:40:00,75.6,75.71,75.49,75.68,38935.0,67.9469,68.0458,67.8481,68.0188,38935.0
2018-12-07 11:45:00,75.68,75.75,75.64,75.67,36165.0,68.0188,68.0817,67.9829,68.0098,36165.0
2018-12-07 11:50:00,75.67,75.67,75.41,75.41,38782.0,68.0098,68.0098,67.7762,67.7762,38782.0
2018-12-07 11:55:00,75.4,75.4,75.22,75.23,33920.0,67.7672,67.7672,67.6054,67.6144,33920.0
2018-12-07 12:00:00,75.21,75.43,75.21,75.39,20855.0,67.5964,67.7941,67.5964,67.7582,20855.0
2018-12-07 12:05:00,75.41,75.41,75.31,75.36,28834.0,67.7762,67.7762,67.6863,67.7312,28834.0
2018-12-07 12:10:00,75.35,75.49,75.33,75.38,28363.0,67.7222,67.8481,67.7043,67.7492,28363.0
2018-12-07 12:15:00,75.37,75.37,75.11,75.18,44128.0,67.7402,67.7402,67.5065,67.5694,44128.0
2018-12-07 12:20:00,75.16,75.3,75.16,75.28,55372.0,67.5515,67.6773,67.5515,67.6593,55372.0
2018-12-07 12:25:00,75.27,75.32,75.18,75.23,27913.0,67.6503,67.6953,67.5694,67.6144,27913.0
2018-12-07 12:30:00,75.22,75.22,75.02,75.05,44553.0,67.6054,67.6054,67.4256,67.4526,44553.0
2018-12-07 12:35:00,75.03,75.08,74.98,75.08,44486.0,67.4346,67.4796,67.3897,67.4796,44486.0
2018-12-07 12:40:00,75.11,75.11,74.93,75.03,30269.0,67.5065,67.5065,67.3447,67.4346,30269.0
2018-12-07 12:45:00,75.04,75.11,74.99,75.0,21641.0,67.4436,67.5065,67.3987,67.4077,21641.0
2018-12-07 12:50:00,75.01,75.29,75.01,75.27,59988.0,67.4166,67.6683,67.4166,67.6503,59988.0
2018-12-07 12:55:00,75.28,75.47,75.26,75.41,51629.0,67.6593,67.8301,67.6413,67.7762,51629.0
2018-12-07 13:00:00,75.41,75.58,75.33,75.51,43267.0,67.7762,67.9289,67.7043,67.866,43267.0
2018-12-07 13:05:00,75.52,75.52,75.3,75.31,36331.0,67.875,67.875,67.6773,67.6863,36331.0
2018-12-07 13:10:00,75.31,75.37,75.1,75.11,169568.0,67.6863,67.7402,67.4975,67.5065,169568.0
2018-12-07 13:15:00,75.14,75.17,74.89,74.9,34918.0,67.5335,67.5605,67.3088,67.3178,34918.0
2018-12-07 13:20:00,74.9,75.09,74.9,75.05,41404.0,67.3178,67.4885,67.3178,67.4526,41404.0
2018-12-07 13:25:00,75.04,75.06,74.89,74.98,35132.0,67.4436,67.4616,67.3088,67.3897,35132.0
2018-12-07 13:30:00,74.97,75.01,74.8,74.83,38738.0,67.3807,67.4166,67.2279,67.2549,38738.0
2018-12-07 13:35:00,74.83,74.97,74.77,74.87,50012.0,67.2549,67.3807,67.2009,67.2908,50012.0
2018-12-07 13:40:00,74.86,74.95,74.82,74.89,63550.0,67.2818,67.3627,67.2459,67.3088,63550.0
2018-12-07 13:45:00,74.89,74.93,74.7,74.73,105764.0,67.3088,67.3447,67.138,67.165,105764.0
2018-12-07 13:50:00,74.72,74.8,74.69,74.75,108887.0,67.156,67.2279,67.129,67.183,108887.0
2018-12-07 13:55:00,74.73,74.74,74.61,74.62,42384.0,67.165,67.174,67.0571,67.0661,42384.0
2018-12-07 14:00:00,74.62,74.65,74.45,74.45,160579.0,67.0661,67.0931,66.9133,66.9133,160579.0
2018-12-07 14:05:00,74.45,74.64,74.44,74.53,53926.0,66.9133,67.0841,66.9043,66.9852,53926.0
2018-12-07 14:10:00,74.52,74.55,74.41,74.51,21376.0,66.9763,67.0032,66.8774,66.9673,21376.0
2018-12-07 14:15:00,74.52,74.75,74.51,74.74,60887.0,66.9763,67.183,66.9673,67.174,60887.0
2018-12-07 14:20:00,74.74,74.83,74.61,74.62,42804.0,67.174,67.2549,67.0571,67.0661,42804.0
2018-12-07 14:25:00,74.63,74.7,74.57,74.68,53923.0,67.0751,67.138,67.0212,67.1201,53923.0
2018-12-07 14:30:00,74.67,74.72,74.55,74.61,187406.0,67.1111,67.156,67.0032,67.0571,187406.0
2018-12-07 14:35:00,74.61,74.62,74.5,74.51,402161.0,67.0571,67.0661,66.9583,66.9673,402161.0
2018-12-07 14:40:00,74.49,74.51,74.37,74.38,94525.0,66.9493,66.9673,66.8414,66.8504,94525.0
2018-12-07 14:45:00,74.38,74.58,74.32,74.5,53665.0,66.8504,67.0302,66.7965,66.9583,53665.0
2018-12-07 14:50:00,74.52,74.56,74.26,74.28,77843.0,66.9763,67.0122,66.7426,66.7605,77843.0
2018-12-07 14:55:00,74.3,74.34,74.15,74.21,77236.0,66.7785,66.8145,66.6437,66.6976,77236.0
2018-12-07 15:00:00,74.23,74.29,74.07,74.07,45089.0,66.7156,66.7695,66.5718,66.5718,45089.0
2018-12-07 15:05:00,74.09,74.32,74.06,74.32,68626.0,66.5898,66.7965,66.5628,66.7965,68626.0
2018-12-07 15:10:00,74.35,74.45,74.25,74.3,74309.0,66.8235,66.9133,66.7336,66.7785,74309.0
2018-12-07 15:15:00,74.3,74.38,74.2,74.34,103354.0,66.7785,66.8504,66.6886,66.8145,103354.0
2018-12-07 15:20:00,74.35,74.4,74.21,74.24,77720.0,66.8235,66.8684,66.6976,66.7246,77720.0
2018-12-07 15:25:00,74.23,74.44,74.16,74.4,81742.0,66.7156,66.9043,66.6527,66.8684,81742.0
2018-12-07 15:30:00,74.39,74.66,74.3,74.62,111307.0,66.8594,67.1021,66.7785,67.0661,111307.0
2018-12-07 15:35:00,74.63,74.77,74.45,74.45,131005.0,67.0751,67.2009,66.9133,66.9133,131005.0
2018-12-07 15:40:00,74.43,74.58,74.38,74.54,92636.0,66.8954,67.0302,66.8504,66.9942,92636.0
2018-12-07 15:45:00,74.55,74.59,74.39,74.4,107279.0,67.0032,67.0392,66.8594,66.8684,107279.0
2018-12-07 15:50:00,74.4,74.63,74.4,74.59,99766.0,66.8684,67.0751,66.8684,67.0392,99766.0
2018-12-07 15:55:00,74.59,74.67,74.46,74.47,225161.0,67.0392,67.1111,66.9223,66.9313,225161.0
2018-12-10 09:30:00,74.5,74.75,74.5,74.69,153544.0,66.9583,67.183,66.9583,67.129,153544.0
2018-12-10 09:35:00,74.66,74.7,74.49,74.56,161149.0,67.1021,67.138,66.9493,67.0122,161149.0
2018-12-10 09:40:00,74.58,74.63,74.38,74.5,129956.0,67.0302,67.0751,66.8504,66.9583,129956.0
2018-12-10 09:45:00,74.5,74.52,74.14,74.19,186015.0,66.9583,66.9763,66.6347,66.6797,186015.0
2018-12-10 09:50:00,74.18,74.18,73.89,73.99,201919.0,66.6707,66.6707,66.41,66.4999,201919.0
2018-12-10 09:55:00,73.98,74.3,73.98,74.17,124588.0,66.4909,66.7785,66.4909,66.6617,124588.0
2018-12-10 10:00:00,74.15,74.21,74.01,74.15,174845.0,66.6437,66.6976,66.5179,66.6437,174845.0
2018-12-10 10:05:00,74.15,74.34,74.15,74.15,73513.0,66.6437,66.8145,66.6437,66.6437,73513.0
2018-12-10 10:10:00,74.13,74.46,74.06,74.46,130835.0,66.6257,66.9223,66.5628,66.9223,130835.0
2018-12-10 10:15:00,74.42,74.45,74.31,74.44,54887.0,66.8864,66.9133,66.7875,66.9043,54887.0
2018-12-10 10:20:00,74.43,74.48,74.24,74.27,48173.0,66.8954,66.9403,66.7246,66.7516,48173.0
2018-12-10 10:25:00,74.28,74.3,74.13,74.19,119311.0,66.7605,66.7785,66.6257,66.6797,119311.0
2018-12-10 10:30:00,74.18,74.28,73.95,73.97,141635.0,66.6707,66.7605,66.464,66.4819,141635.0
2018-12-10 10:35:00,73.97,74.03,73.79,73.8,129101.0,66.4819,66.5359,66.3201,66.3291,129101.0
2018-12-10 10:40:00,73.79,73.83,73.62,73.64,507140.0,66.3201,66.3561,66.1674,66.1853,507140.0
2018-12-10 10:45:00,73.65,73.87,73.63,73.8,348066.0,66.1943,66.3921,66.1763,66.3291,348066.0
2018-12-10 10:50:00,73.81,73.83,73.48,73.5,226878.0,66.3381,66.3561,66.0415,66.0595,226878.0
2018-12-10 10:55:00,73.5,73.66,73.46,73.55,86851.0,66.0595,66.2033,66.0236,66.1044,86851.0
2018-12-10 11:00:00,73.56,73.58,73.27,73.37,134757.0,66.1134,66.1314,65.8528,65.9427,134757.0
2018-12-10 11:05:00,73.36,73.53,73.33,73.33,63227.0,65.9337,66.0865,65.9067,65.9067,63227.0
2018-12-10 11:10:00,73.32,73.42,73.21,73.34,50649.0,65.8977,65.9876,65.7989,65.9157,50649.0
2018-12-10 11:15:00,73.35,73.36,73.08,73.21,60848.0,65.9247,65.9337,65.682,65.7989,60848.0
2018-12-10 11:20:00,73.2,73.21,72.97,72.98,56377.0,65.7899,65.7989,65.5832,65.5921,56377.0
2018-12-10 11:25:00,72.99,73.26,72.99,73.26,81306.0,65.6011,65.8438,65.6011,65.8438,81306.0
2018-12-10 11:30:00,73.26,73.51,73.24,73.29,77997.0,65.8438,66.0685,65.8258,65.8708,77997.0
2018-12-10 11:35:00,73.3,73.75,73.3,73.66,101263.0,65.8798,66.2842,65.8798,66.2033,101263.0
2018-12-10 11:40:00,73.67,73.76,73.57,73.72,62424.0,66.2123,66.2932,66.1224,66.2572,62424.0
2018-12-10 11:45:00,73.74,73.9,73.67,73.84,53798.0,66.2752,66.419,66.2123,66.3651,53798.0
2018-12-10 11:50:00,73.85,73.87,73.7,73.77,40235.0,66.3741,66.3921,66.2393,66.3022,40235.0
2018-12-10 11:55:00,73.77,73.89,73.53,73.6,31620.0,66.3022,66.41,66.0865,66.1494,31620.0
2018-12-10 12:00:00,73.58,73.62,73.42,73.51,51477.0,66.1314,66.1674,65.9876,66.0685,51477.0
2018-12-10 12:05:00,73.49,73.64,73.42,73.53,47108.0,66.0505,66.1853,65.9876,66.0865,47108.0
2018-12-10 12:10:00,73.55,73.71,73.48,73.57,242170.0,66.1044,66.2482,66.0415,66.1224,242170.0
2018-12-10 12:15:00,73.58,73.67,73.44,73.47,88956.0,66.1314,66.2123,66.0056,66.0325,88956.0
2018-12-10 12:20:00,73.45,73.53,73.3,73.41,77354.0,66.0146,66.0865,65.8798,65.9786,77354.0
2018-12-10 12:25:00,73.41,73.58,73.41,73.47,61977.0,65.9786,66.1314,65.9786,66.0325,61977.0
2018-12-10 12:30:00,73.45,73.63,73.45,73.56,360428.0,66.0146,66.1763,66.0146,66.1134,360428.0
2018-12-10 12:35:00,73.57,73.9,73.56,73.85,55009.0,66.1224,66.419,66.1134,66.3741,55009.0
2018-12-10 12:40:00,73.85,74.03,73.85,73.92,23791.0,66.3741,66.5359,66.3741,66.437,23791.0
2018-12-10 12:45:00,73.91,74.11,73.87,74.09,47104.0,66.428,66.6078,66.3921,66.5898,47104.0
2018-12-10 12:50:00,74.09,74.11,74.01,74.05,33396.0,66.5898,66.6078,66.5179,66.5538,33396.0
2018-12-10 12:55:00,74.06,74.07,73.91,73.92,33908.0,66.5628,66.5718,66.428,66.437,33908.0
2018-12-10 13:00:00,73.92,74.02,73.82,73.84,54639.0,66.437,66.5269,66.3471,66.3651,54639.0
2018-12-10 13:05:00,73.85,73.91,73.77,73.78,37149.0,66.3741,66.428,66.3022,66.3112,37149.0
2018-12-10 13:10:00,73.79,73.98,73.73,73.92,88008.0,66.3201,66.4909,66.2662,66.437,88008.0
2018-12-10 13:15:00,73.9,74.01,73.85,73.95,41869.0,66.419,66.5179,66.3741,66.464,41869.0
2018-12-10 13:20:00,73.95,73.99,73.79,73.81,25974.0,66.464,66.4999,66.3201,66.3381,25974.0
2018-12-10 13:25:00,73.8,73.86,73.73,73.73,36947.0,66.3291,66.3831,66.2662,66.2662,36947.0
2018-12-10 13:30:00,73.73,73.95,73.71,73.93,51588.0,66.2662,66.464,66.2482,66.446,51588.0
2018-12-10 13:35:00,73.94,74.04,73.93,73.96,53208.0,66.455,66.5448,66.446,66.4729,53208.0
2018-12-10 13:40:00,73.95,74.03,73.88,73.89,42667.0,66.464,66.5359,66.401,66.41,42667.0
2018-12-10 13:45:00,73.9,74.01,73.87,73.99,18434.0,66.419,66.5179,66.3921,66.4999,18434.0
2018-12-10 13:50:00,74.01,74.22,74.01,74.18,40536.0,66.5179,66.7066,66.5179,66.6707,40536.0
2018-12-10 13:55:00,74.18,74.19,73.99,74.0,54673.0,66.6707,66.6797,66.4999,66.5089,54673.0
2018-12-10 14:00:00,74.01,74.1,73.94,73.95,39189.0,66.5179,66.5988,66.455,66.464,39189.0
2018-12-10 14:05:00,73.94,74.13,73.93,74.08,37648.0,66.455,66.6257,66.446,66.5808,37648.0
2018-12-10 14:10:00,74.09,74.1,73.92,73.94,23297.0,66.5898,66.5988,66.437,66.455,23297.0
2018-12-10 14:15:00,73.96,74.0,73.81,73.86,56063.0,66.4729,66.5089,66.3381,66.3831,56063.0
2018-12-10 14:20:00,73.87,73.96,73.75,73.85,42949.0,66.3921,66.4729,66.2842,66.3741,42949.0
2018-12-10 14:25:00,73.85,73.97,73.83,73.9,21872.0,66.3741,66.4819,66.3561,66.419,21872.0
2018-12-10 14:30:00,73.9,74.24,73.9,74.24,38803.0,66.419,66.7246,66.419,66.7246,38803.0
2018-12-10 14:35:00,74.24,74.26,74.11,74.19,277179.0,66.7246,66.7426,66.6078,66.6797,277179.0
2018-12-10 14:40:00,74.19,74.42,74.17,74.39,225313.0,66.6797,66.8864,66.6617,66.8594,225313.0
2018-12-10 14:45:00,74.39,74.4,74.21,74.25,49214.0,66.8594,66.8684,66.6976,66.7336,49214.0
2018-12-10 14:50:00,74.23,74.32,74.22,74.23,65601.0,66.7156,66.7965,66.7066,66.7156,65601.0
2018-12-10 14:55:00,74.22,74.31,73.94,73.99,85693.0,66.7066,66.7875,66.455,66.4999,85693.0
2018-12-10 15:00:00,73.98,74.0,73.87,73.91,246725.0,66.4909,66.5089,66.3921,66.428,246725.0
2018-12-10 15:05:00,73.91,73.99,73.89,73.95,51956.0,66.428,66.4999,66.41,66.464,51956.0
2018-12-10 15:10:00,73.95,73.97,73.83,73.88,88723.0,66.464,66.4819,66.3561,66.401,88723.0
2018-12-10 15:15:00,73.89,73.9,73.74,73.8,119283.0,66.41,66.419,66.2752,66.3291,119283.0
2018-12-10 15:20:00,73.79,73.84,73.76,73.79,46558.0,66.3201,66.3651,66.2932,66.3201,46558.0
2018-12-10 15:25:00,73.79,73.9,73.78,73.9,31367.0,66.3201,66.419,66.3112,66.419,31367.0
2018-12-10 15:30:00,73.9,74.27,73.9,74.25,77561.0,66.419,66.7516,66.419,66.7336,77561.0
2018-12-10 15:35:00,74.26,74.27,74.16,74.18,62525.0,66.7426,66.7516,66.6527,66.6707,62525.0
2018-12-10 15:40:00,74.2,74.2,74.09,74.1,149279.0,66.6886,66.6886,66.5898,66.5988,149279.0
2018-12-10 15:45:00,74.09,74.12,74.02,74.02,65720.0,66.5898,66.6167,66.5269,66.5269,65720.0
2018-12-10 15:50:00,74.01,74.07,73.96,74.01,89073.0,66.5179,66.5718,66.4729,66.5179,89073.0
2018-12-10 15:55:00,74.02,74.08,73.97,73.97,70468.0,66.5269,66.5808,66.4819,66.4819,70468.0
2018-12-11 09:30:00,74.95,75.01,74.75,74.82,159742.0,67.3627,67.4166,67.183,67.2459,159742.0
2018-12-11 09:35:00,74.84,74.89,74.68,74.7,74541.0,67.2639,67.3088,67.1201,67.138,74541.0
2018-12-11 09:40:00,74.71,74.99,74.71,74.94,51145.0,67.147,67.3987,67.147,67.3537,51145.0
2018-12-11 09:45:00,74.95,74.95,74.76,74.8,33750.0,67.3627,67.3627,67.192,67.2279,33750.0
2018-12-11 09:50:00,74.79,74.92,74.7,74.89,54218.0,67.2189,67.3358,67.138,67.3088,54218.0
2018-12-11 09:55:00,74.9,75.02,74.85,74.88,41262.0,67.3178,67.4256,67.2728,67.2998,41262.0
2018-12-11 10:00:00,74.88,75.15,74.88,75.07,105547.0,67.2998,67.5425,67.2998,67.4706,105547.0
2018-12-11 10:05:00,75.07,75.19,75.03,75.11,70316.0,67.4706,67.5784,67.4346,67.5065,70316.0
2018-12-11 10:10:00,75.11,75.13,74.82,74.83,87715.0,67.5065,67.5245,67.2459,67.2549,87715.0
2018-12-11 10:15:00,74.85,74.93,74.72,74.88,71700.0,67.2728,67.3447,67.156,67.2998,71700.0
2018-12-11 10:20:00,74.87,75.16,74.86,75.16,107915.0,67.2908,67.5515,67.2818,67.5515,107915.0
2018-12-11 10:25:00,75.16,75.28,75.09,75.25,120675.0,67.5515,67.6593,67.4885,67.6324,120675.0
2018-12-11 10:30:00,75.26,75.3,75.1,75.12,158621.0,67.6413,67.6773,67.4975,67.5155,158621.0
2018-12-11 10:35:00,75.12,75.17,74.95,75.14,172989.0,67.5155,67.5605,67.3627,67.5335,172989.0
2018-12-11 10:40:00,75.16,75.21,75.02,75.09,54419.0,67.5515,67.5964,67.4256,67.4885,54419.0
2018-12-11 10:45:00,75.08,75.15,74.84,74.86,100254.0,67.4796,67.5425,67.2639,67.2818,100254.0
2018-12-11 10:50:00,74.87,74.94,74.8,74.91,76586.0,67.2908,67.3537,67.2279,67.3268,76586.0
2018-12-11 10:55:00,74.91,74.95,74.83,74.94,71782.0,67.3268,67.3627,67.2549,67.3537,71782.0
2018-12-11 11:00:00,74.95,74.96,74.81,74.92,75390.0,67.3627,67.3717,67.2369,67.3358,75390.0
2018-12-11 11:05:00,74.95,75.04,74.84,75.02,68774.0,67.3627,67.4436,67.2639,67.4256,68774.0
2018-12-11 11:10:00,75.03,75.06,74.69,74.7,91412.0,67.4346,67.4616,67.129,67.138,91412.0
2018-12-11 11:15:00,74.7,74.77,74.6,74.77,100324.0,67.138,67.2009,67.0482,67.2009,100324.0
2018-12-11 11:20:00,74.78,74.82,74.63,74.7,89856.0,67.2099,67.2459,67.0751,67.138,89856.0
2018-12-11 11:25:00,74.7,74.71,74.55,74.62,65092.0,67.138,67.147,67.0032,67.0661,65092.0
2018-12-11 11:30:00,74.61,74.65,74.43,74.5,74998.0,67.0571,67.0931,66.8954,66.9583,74998.0
2018-12-11 11:35:00,74.48,74.6,74.44,74.58,60469.0,66.9403,67.0482,66.9043,67.0302,60469.0
2018-12-11 11:40:00,74.59,74.59,74.38,74.41,84119.0,67.0392,67.0392,66.8504,66.8774,84119.0
2018-12-11 11:45:00,74.41,74.47,74.34,74.45,138913.0,66.8774,66.9313,66.8145,66.9133,138913.0
2018-12-11 11:50:00,74.45,74.62,74.45,74.61,58641.0,66.9133,67.0661,66.9133,67.0571,58641.0
2018-12-11 11:55:00,74.61,74.63,74.51,74.52,136939.0,67.0571,67.0751,66.9673,66.9763,136939.0
2018-12-11 12:00:00,74.52,74.52,74.27,74.27,36366.0,66.9763,66.9763,66.7516,66.7516,36366.0
2018-12-11 12:05:00,74.28,74.33,74.18,74.26,94171.0,66.7605,66.8055,66.6707,66.7426,94171.0
2018-12-11 12:10:00,74.24,74.24,74.14,74.15,115704.0,66.7246,66.7246,66.6347,66.6437,115704.0
2018-12-11 12:15:00,74.15,74.17,74.01,74.06,49850.0,66.6437,66.6617,66.5179,66.5628,49850.0
2018-12-11 12:20:00,74.06,74.25,74.06,74.22,47707.0,66.5628,66.7336,66.5628,66.7066,47707.0
2018-12-11 12:25:00,74.22,74.24,74.12,74.12,33550.0,66.7066,66.7246,66.6167,66.6167,33550.0
2018-12-11 12:30:00,74.1,74.21,74.02,74.08,42854.0,66.5988,66.6976,66.5269,66.5808,42854.0
2018-12-11 12:35:00,74.1,74.21,74.08,74.17,41202.0,66.5988,66.6976,66.5808,66.6617,41202.0
2018-12-11 12:40:00,74.18,74.32,74.16,74.3,92411.0,66.6707,66.7965,66.6527,66.7785,92411.0
2018-12-11 12:45:00,74.31,74.31,74.18,74.26,68390.0,66.7875,66.7875,66.6707,66.7426,68390.0
2018-12-11 12:50:00,74.25,74.25,74.18,74.2,45945.0,66.7336,66.7336,66.6707,66.6886,45945.0
2018-12-11 12:55:00,74.21,74.24,74.15,74.19,76822.0,66.6976,66.7246,66.6437,66.6797,76822.0
2018-12-11 13:00:00,74.19,74.22,74.13,74.2,101314.0,66.6797,66.7066,66.6257,66.6886,101314.0
2018-12-11 13:05:00,74.18,74.23,74.08,74.12,123547.0,66.6707,66.7156,66.5808,66.6167,123547.0
2018-12-11 13:10:00,74.12,74.15,74.02,74.02,58363.0,66.6167,66.6437,66.5269,66.5269,58363.0
2018-12-11 13:15:00,74.03,74.18,73.99,74.16,108685.0,66.5359,66.6707,66.4999,66.6527,108685.0
2018-12-11 13:20:00,74.16,74.26,74.05,74.05,77721.0,66.6527,66.7426,66.5538,66.5538,77721.0
2018-12-11 13:25:00,74.05,74.05,73.87,73.87,33350.0,66.5538,66.5538,66.3921,66.3921,33350.0
2018-12-11 13:30:00,73.86,73.87,73.78,73.82,58721.0,66.3831,66.3921,66.3112,66.3471,58721.0
2018-12-11 13:35:00,73.82,73.87,73.78,73.83,51060.0,66.3471,66.3921,66.3112,66.3561,51060.0
2018-12-11 13:40:00,73.83,73.84,73.58,73.59,135236.0,66.3561,66.3651,66.1314,66.1404,135236.0
2018-12-11 13:45:00,73.59,73.65,73.47,73.51,162945.0,66.1404,66.1943,66.0325,66.0685,162945.0
2018-12-11 13:50:00,73.53,73.57,73.41,73.44,87090.0,66.0865,66.1224,65.9786,66.0056,87090.0
2018-12-11 13:55:00,73.44,73.57,73.44,73.49,52802.0,66.0056,66.1224,66.0056,66.0505,52802.0
2018-12-11 14:00:00,73.49,73.65,73.46,73.59,93685.0,66.0505,66.1943,66.0236,66.1404,93685.0
2018-12-11 14:05:00,73.59,73.69,73.55,73.55,145613.0,66.1404,66.2303,66.1044,66.1044,145613.0
2018-12-11 14:10:00,73.55,73.6,73.49,73.58,110410.0,66.1044,66.1494,66.0505,66.1314,110410.0
2018-12-11 14:15:00,73.58,73.75,73.5,73.73,85750.0,66.1314,66.2842,66.0595,66.2662,85750.0
2018-12-11 14:20:00,73.72,73.78,73.67,73.75,84797.0,66.2572,66.3112,66.2123,66.2842,84797.0
2018-12-11 14:25:00,73.76,74.07,73.76,74.07,97204.0,66.2932,66.5718,66.2932,66.5718,97204.0
2018-12-11 14:30:00,74.07,74.2,74.07,74.09,71193.0,66.5718,66.6886,66.5718,66.5898,71193.0
2018-12-11 14:35:00,74.09,74.14,74.01,74.04,78157.0,66.5898,66.6347,66.5179,66.5448,78157.0
2018-12-11 14:40:00,74.04,74.16,74.02,74.12,76361.0,66.5448,66.6527,66.5269,66.6167,76361.0
2018-12-11 14:45:00,74.11,74.24,74.09,74.09,99860.0,66.6078,66.7246,66.5898,66.5898,99860.0
2018-12-11 14:50:00,74.07,74.18,74.04,74.12,59746.0,66.5718,66.6707,66.5448,66.6167,59746.0
2018-12-11 14:55:00,74.12,74.15,74.0,74.1,97902.0,66.6167,66.6437,66.5089,66.5988,97902.0
2018-12-11 15:00:00,74.11,74.15,73.97,74.05,118926.0,66.6078,66.6437,66.4819,66.5538,118926.0
2018-12-11 15:05:00,74.05,74.17,73.97,74.16,98679.0,66.5538,66.6617,66.4819,66.6527,98679.0
2018-12-11 15:10:00,74.16,74.41,74.15,74.33,105350.0,66.6527,66.8774,66.6437,66.8055,105350.0
2018-12-11 15:15:00,74.34,74.37,74.21,74.22,73688.0,66.8145,66.8414,66.6976,66.7066,73688.0
2018-12-11 15:20:00,74.22,74.25,74.2,74.21,57663.0,66.7066,66.7336,66.6886,66.6976,57663.0
2018-12-11 15:25:00,74.2,74.25,74.13,74.13,68034.0,66.6886,66.7336,66.6257,66.6257,68034.0
2018-12-11 15:30:00,74.12,74.34,74.11,74.23,97265.0,66.6167,66.8145,66.6078,66.7156,97265.0
2018-12-11 15:35:00,74.23,74.24,74.03,74.05,57974.0,66.7156,66.7246,66.5359,66.5538,57974.0
2018-12-11 15:40:00,74.04,74.07,73.97,74.05,107085.0,66.5448,66.5718,66.4819,66.5538,107085.0
2018-12-11 15:45:00,74.03,74.07,73.98,74.02,82748.0,66.5359,66.5718,66.4909,66.5269,82748.0
2018-12-11 15:50:00,74.03,74.11,73.93,74.07,104190.0,66.5359,66.6078,66.446,66.5718,104190.0
2018-12-11 15:55:00,74.05,74.05,73.92,73.92,380155.0,66.5538,66.5538,66.437,66.437,380155.0
2018-12-12 09:30:00,74.7,74.85,74.56,74.63,133050.0,67.138,67.2728,67.0122,67.0751,133050.0
2018-12-12 09:35:00,74.65,74.83,74.63,74.73,41014.0,67.0931,67.2549,67.0751,67.165,41014.0
2018-12-12 09:40:00,74.74,74.77,74.57,74.77,28209.0,67.174,67.2009,67.0212,67.2009,28209.0
2018-12-12 09:45:00,74.77,74.77,74.57,74.69,42936.0,67.2009,67.2009,67.0212,67.129,42936.0
2018-12-12 09:50:00,74.69,74.78,74.53,74.56,54308.0,67.129,67.2099,66.9852,67.0122,54308.0
2018-12-12 09:55:00,74.55,74.81,74.53,74.78,27957.0,67.0032,67.2369,66.9852,67.2099,27957.0
2018-12-12 10:00:00,74.79,74.81,74.59,74.71,34939.0,67.2189,67.2369,67.0392,67.147,34939.0
2018-12-12 10:05:00,74.72,74.83,74.59,74.83,50060.0,67.156,67.2549,67.0392,67.2549,50060.0
2018-12-12 10:10:00,74.87,75.01,74.79,75.0,33763.0,67.2908,67.4166,67.2189,67.4077,33763.0
2018-12-12 10:15:00,74.99,75.11,74.9,75.11,39618.0,67.3987,67.5065,67.3178,67.5065,39618.0
2018-12-12 10:20:00,75.1,75.13,75.03,75.06,27730.0,67.4975,67.5245,67.4346,67.4616,27730.0
2018-12-12 10:25:00,75.09,75.14,74.97,75.06,36051.0,67.4885,67.5335,67.3807,67.4616,36051.0
2018-12-12 10:30:00,75.05,75.26,75.04,75.23,139863.0,67.4526,67.6413,67.4436,67.6144,139863.0
2018-12-12 10:35:00,75.25,75.27,74.97,75.0,452199.0,67.6324,67.6503,67.3807,67.4077,452199.0
2018-12-12 10:40:00,75.0,75.15,74.95,75.15,226801.0,67.4077,67.5425,67.3627,67.5425,226801.0
2018-12-12 10:45:00,75.14,75.22,75.09,75.22,110866.0,67.5335,67.6054,67.4885,67.6054,110866.0
2018-12-12 10:50:00,75.23,75.33,75.2,75.31,104310.0,67.6144,67.7043,67.5874,67.6863,104310.0
2018-12-12 10:55:00,75.31,75.58,75.31,75.42,63075.0,67.6863,67.9289,67.6863,67.7851,63075.0
2018-12-12 11:00:00,75.42,75.49,75.34,75.44,35292.0,67.7851,67.8481,67.7132,67.8031,35292.0
2018-12-12 11:05:00,75.46,75.46,75.28,75.36,56581.0,67.8211,67.8211,67.6593,67.7312,56581.0
2018-12-12 11:10:00,75.33,75.33,75.18,75.3,53772.0,67.7043,67.7043,67.5694,67.6773,53772.0
2018-12-12 11:15:00,75.28,75.4,75.24,75.26,39848.0,67.6593,67.7672,67.6234,67.6413,39848.0
2018-12-12 11:20:00,75.26,75.33,75.18,75.33,23662.0,67.6413,67.7043,67.5694,67.7043,23662.0
2018-12-12 11:25:00,75.33,75.38,75.21,75.21,27285.0,67.7043,67.7492,67.5964,67.5964,27285.0
2018-12-12 11:30:00,75.24,75.27,75.06,75.07,32905.0,67.6234,67.6503,67.4616,67.4706,32905.0
2018-12-12 11:35:00,75.08,75.17,75.03,75.1,27393.0,67.4796,67.5605,67.4346,67.4975,27393.0
2018-12-12 11:40:00,75.08,75.2,75.07,75.19,33660.0,67.4796,67.5874,67.4706,67.5784,33660.0
2018-12-12 11:45:00,75.19,75.35,75.19,75.35,38538.0,67.5784,67.7222,67.5784,67.7222,38538.0
2018-12-12 11:50:00,75.34,75.39,75.24,75.3,40648.0,67.7132,67.7582,67.6234,67.6773,40648.0
2018-12-12 11:55:00,75.31,75.38,75.17,75.35,40617.0,67.6863,67.7492,67.5605,67.7222,40617.0
2018-12-12 12:00:00,75.38,75.47,75.37,75.41,149207.0,67.7492,67.8301,67.7402,67.7762,149207.0
2018-12-12 12:05:00,75.4,75.41,75.25,75.32,24440.0,67.7672,67.7762,67.6324,67.6953,24440.0
2018-12-12 12:10:00,75.34,75.35,75.19,75.22,32637.0,67.7132,67.7222,67.5784,67.6054,32637.0
2018-12-12 12:15:00,75.22,75.29,75.19,75.26,17682.0,67.6054,67.6683,67.5784,67.6413,17682.0
2018-12-12 12:20:00,75.23,75.28,75.12,75.21,22108.0,67.6144,67.6593,67.5155,67.5964,22108.0
2018-12-12 12:25:00,75.21,75.31,75.17,75.3,26537.0,67.5964,67.6863,67.5605,67.6773,26537.0
2018-12-12 12:30:00,75.31,75.34,75.2,75.29,35683.0,67.6863,67.7132,67.5874,67.6683,35683.0
2018-12-12 12:35:00,75.28,75.32,75.17,75.19,29329.0,67.6593,67.6953,67.5605,67.5784,29329.0
2018-12-12 12:40:00,75.24,75.35,75.24,75.33,24341.0,67.6234,67.7222,67.6234,67.7043,24341.0
2018-12-12 12:45:00,75.33,75.42,75.31,75.4,36861.0,67.7043,67.7851,67.6863,67.7672,36861.0
2018-12-12 12:50:00,75.4,75.54,75.39,75.46,160353.0,67.7672,67.893,67.7582,67.8211,160353.0
2018-12-12 12:55:00,75.45,75.54,75.42,75.47,68084.0,67.8121,67.893,67.7851,67.8301,68084.0
2018-12-12 13:00:00,75.47,75.5,75.41,75.48,40480.0,67.8301,67.857,67.7762,67.8391,40480.0
2018-12-12 13:05:00,75.48,75.54,75.45,75.5,19318.0,67.8391,67.893,67.8121,67.857,19318.0
2018-12-12 13:10:00,75.52,75.64,75.48,75.59,24035.0,67.875,67.9829,67.8391,67.9379,24035.0
2018-12-12 13:15:00,75.61,75.63,75.51,75.53,19841.0,67.9559,67.9739,67.866,67.884,19841.0
2018-12-12 13:20:00,75.51,75.55,75.49,75.51,23492.0,67.866,67.902,67.8481,67.866,23492.0
2018-12-12 13:25:00,75.51,75.66,75.45,75.65,41190.0,67.866,68.0008,67.8121,67.9919,41190.0
2018-12-12 13:30:00,75.65,75.65,75.58,75.62,39884.0,67.9919,67.9919,67.9289,67.9649,39884.0
2018-12-12 13:35:00,75.63,75.63,75.52,75.53,39844.0,67.9739,67.9739,67.875,67.884,39844.0
2018-12-12 13:40:00,75.52,75.53,75.44,75.5,35715.0,67.875,67.884,67.8031,67.857,35715.0
2018-12-12 13:45:00,75.51,75.58,75.43,75.57,36569.0,67.866,67.9289,67.7941,67.92,36569.0
2018-12-12 13:50:00,75.58,75.63,75.47,75.48,32922.0,67.9289,67.9739,67.8301,67.8391,32922.0
2018-12-12 13:55:00,75.48,75.5,75.36,75.5,38411.0,67.8391,67.857,67.7312,67.857,38411.0
2018-12-12 14:00:00,75.5,75.5,75.34,75.37,45464.0,67.857,67.857,67.7132,67.7402,45464.0
2018-12-12 14:05:00,75.37,75.42,75.26,75.3,62852.0,67.7402,67.7851,67.6413,67.6773,62852.0
2018-12-12 14:10:00,75.27,75.28,75.11,75.19,31450.0,67.6503,67.6593,67.5065,67.5784,31450.0
2018-12-12 14:15:00,75.19,75.32,75.17,75.31,84781.0,67.5784,67.6953,67.5605,67.6863,84781.0
2018-12-12 14:20:00,75.31,75.36,75.24,75.29,98921.0,67.6863,67.7312,67.6234,67.6683,98921.0
2018-12-12 14:25:00,75.29,75.31,75.02,75.08,56218.0,67.6683,67.6863,67.4256,67.4796,56218.0
2018-12-12 14:30:00,75.06,75.14,74.95,75.11,114526.0,67.4616,67.5335,67.3627,67.5065,114526.0
2018-12-12 14:35:00,75.12,75.12,75.03,75.08,47182.0,67.5155,67.5155,67.4346,67.4796,47182.0
2018-12-12 14:40:00,75.08,75.11,74.92,74.99,88789.0,67.4796,67.5065,67.3358,67.3987,88789.0
2018-12-12 14:45:00,75.0,75.04,74.88,74.92,51066.0,67.4077,67.4436,67.2998,67.3358,51066.0
2018-12-12 14:50:00,74.91,75.0,74.84,74.99,73328.0,67.3268,67.4077,67.2639,67.3987,73328.0
2018-12-12 14:55:00,74.96,75.04,74.93,74.99,53695.0,67.3717,67.4436,67.3447,67.3987,53695.0
2018-12-12 15:00:00,74.98,75.06,74.93,74.97,51179.0,67.3897,67.4616,67.3447,67.3807,51179.0
2018-12-12 15:05:00,74.98,75.1,74.93,75.08,85759.0,67.3897,67.4975,67.3447,67.4796,85759.0
2018-12-12 15:10:00,75.08,75.11,74.97,74.97,74122.0,67.4796,67.5065,67.3807,67.3807,74122.0
2018-12-12 15:15:00,74.95,74.97,74.82,74.87,75675.0,67.3627,67.3807,67.2459,67.2908,75675.0
2018-12-12 15:20:00,74.86,74.91,74.83,74.85,32633.0,67.2818,67.3268,67.2549,67.2728,32633.0
2018-12-12 15:25:00,74.85,74.93,74.8,74.81,76877.0,67.2728,67.3447,67.2279,67.2369,76877.0
2018-12-12 15:30:00,74.82,74.98,74.81,74.92,96307.0,67.2459,67.3897,67.2369,67.3358,96307.0
2018-12-12 15:35:00,74.94,75.08,74.92,75.08,78144.0,67.3537,67.4796,67.3358,67.4796,78144.0
2018-12-12 15:40:00,75.1,75.14,74.98,74.99,58362.0,67.4975,67.5335,67.3897,67.3987,58362.0
2018-12-12 15:45:00,74.99,74.99,74.89,74.91,108289.0,67.3987,67.3987,67.3088,67.3268,108289.0
2018-12-12 15:50:00,74.91,74.92,74.82,74.83,57188.0,67.3268,67.3358,67.2459,67.2549,57188.0
2018-12-12 15:55:00,74.82,74.83,74.64,74.64,127066.0,67.2459,67.2549,67.0841,67.0841,127066.0
2018-12-13 09:30:00,74.81,74.92,74.66,74.7,71082.0,67.2369,67.3358,67.1021,67.138,71082.0
2018-12-13 09:35:00,74.71,75.01,74.63,74.88,64261.0,67.147,67.4166,67.0751,67.2998,64261.0
2018-12-13 09:40:00,74.91,74.96,74.58,74.58,20707.0,67.3268,67.3717,67.0302,67.0302,20707.0
2018-12-13 09:45:00,74.59,74.61,74.41,74.5,33528.0,67.0392,67.0571,66.8774,66.9583,33528.0
2018-12-13 09:50:00,74.45,74.48,74.22,74.23,38152.0,66.9133,66.9403,66.7066,66.7156,38152.0
2018-12-13 09:55:00,74.21,74.37,74.18,74.29,39588.0,66.6976,66.8414,66.6707,66.7695,39588.0
2018-12-13 10:00:00,74.3,74.56,74.28,74.55,44844.0,66.7785,67.0122,66.7605,67.0032,44844.0
2018-12-13 10:05:00,74.56,74.63,74.4,74.4,26595.0,67.0122,67.0751,66.8684,66.8684,26595.0
2018-12-13 10:10:00,74.4,74.6,74.38,74.5,36458.0,66.8684,67.0482,66.8504,66.9583,36458.0
2018-12-13 10:15:00,74.48,74.5,74.29,74.29,34134.0,66.9403,66.9583,66.7695,66.7695,34134.0
2018-12-13 10:20:00,74.28,74.3,74.18,74.24,30018.0,66.7605,66.7785,66.6707,66.7246,30018.0
2018-12-13 10:25:00,74.26,74.38,74.14,74.18,53737.0,66.7426,66.8504,66.6347,66.6707,53737.0
2018-12-13 10:30:00,74.19,74.24,74.13,74.19,28894.0,66.6797,66.7246,66.6257,66.6797,28894.0
2018-12-13 10:35:00,74.2,74.33,74.19,74.21,43423.0,66.6886,66.8055,66.6797,66.6976,43423.0
2018-12-13 10:40:00,74.17,74.18,74.08,74.13,29984.0,66.6617,66.6707,66.5808,66.6257,29984.0
2018-12-13 10:45:00,74.16,74.25,74.09,74.11,36801.0,66.6527,66.7336,66.5898,66.6078,36801.0
2018-12-13 10:50:00,74.11,74.14,73.98,74.14,38641.0,66.6078,66.6347,66.4909,66.6347,38641.0
2018-12-13 10:55:00,74.18,74.34,74.14,74.29,21279.0,66.6707,66.8145,66.6347,66.7695,21279.0
2018-12-13 11:00:00,74.3,74.3,74.09,74.16,32261.0,66.7785,66.7785,66.5898,66.6527,32261.0
2018-12-13 11:05:00,74.15,74.39,74.15,74.32,50985.0,66.6437,66.8594,66.6437,66.7965,50985.0
2018-12-13 11:10:00,74.31,74.31,74.13,74.15,48739.0,66.7875,66.7875,66.6257,66.6437,48739.0
2018-12-13 11:15:00,74.15,74.21,74.05,74.1,27490.0,66.6437,66.6976,66.5538,66.5988,27490.0
2018-12-13 11:20:00,74.08,74.1,73.88,73.88,72851.0,66.5808,66.5988,66.401,66.401,72851.0
2018-12-13 11:25:00,73.91,74.0,73.89,73.93,29521.0,66.428,66.5089,66.41,66.446,29521.0
2018-12-13 11:30:00,73.92,74.1,73.85,74.09,35181.0,66.437,66.5988,66.3741,66.5898,35181.0
2018-12-13 11:35:00,74.11,74.17,74.05,74.1,31531.0,66.6078,66.6617,66.5538,66.5988,31531.0
2018-12-13 11:40:00,74.09,74.34,74.02,74.33,77402.0,66.5898,66.8145,66.5269,66.8055,77402.0
2018-12-13 11:45:00,74.32,74.32,74.09,74.1,142130.0,66.7965,66.7965,66.5898,66.5988,142130.0
2018-12-13 11:50:00,74.08,74.1,73.96,73.98,49338.0,66.5808,66.5988,66.4729,66.4909,49338.0
2018-12-13 11:55:00,73.99,74.18,73.98,74.03,46389.0,66.4999,66.6707,66.4909,66.5359,46389.0
2018-12-13 12:00:00,74.02,74.07,73.89,73.9,42087.0,66.5269,66.5718,66.41,66.419,42087.0
2018-12-13 12:05:00,73.87,73.95,73.86,73.89,49383.0,66.3921,66.464,66.3831,66.41,49383.0
2018-12-13 12:10:00,73.87,73.94,73.83,73.93,30441.0,66.3921,66.455,66.3561,66.446,30441.0
2018-12-13 12:15:00,73.91,73.93,73.82,73.86,143872.0,66.428,66.446,66.3471,66.3831,143872.0
2018-12-13 12:20:00,73.87,73.88,73.79,73.8,33455.0,66.3921,66.401,66.3201,66.3291,33455.0
2018-12-13 12:25:00,73.8,73.82,73.71,73.71,22959.0,66.3291,66.3471,66.2482,66.2482,22959.0
2018-12-13 12:30:00,73.71,73.83,73.7,73.8,34447.0,66.2482,66.3561,66.2393,66.3291,34447.0
2018-12-13 12:35:00,73.81,73.95,73.81,73.94,38863.0,66.3381,66.464,66.3381,66.455,38863.0
2018-12-13 12:40:00,73.92,73.97,73.85,73.85,63245.0,66.437,66.4819,66.3741,66.3741,63245.0
2018-12-13 12:45:00,73.84,73.88,73.78,73.86,17665.0,66.3651,66.401,66.3112,66.3831,17665.0
2018-12-13 12:50:00,73.85,73.89,73.76,73.78,26453.0,66.3741,66.41,66.2932,66.3112,26453.0
2018-12-13 12:55:00,73.78,73.79,73.71,73.75,22595.0,66.3112,66.3201,66.2482,66.2842,22595.0
2018-12-13 13:00:00,73.75,73.8,73.66,73.68,28810.0,66.2842,66.3291,66.2033,66.2213,28810.0
2018-12-13 13:05:00,73.68,73.75,73.6,73.72,52129.0,66.2213,66.2842,66.1494,66.2572,52129.0
2018-12-13 13:10:00,73.73,73.76,73.63,73.74,23850.0,66.2662,66.2932,66.1763,66.2752,23850.0
2018-12-13 13:15:00,73.73,73.79,73.69,73.7,77548.0,66.2662,66.3201,66.2303,66.2393,77548.0
2018-12-13 13:20:00,73.7,73.77,73.69,73.72,51721.0,66.2393,66.3022,66.2303,66.2572,51721.0
2018-12-13 13:25:00,73.72,73.73,73.57,73.69,65376.0,66.2572,66.2662,66.1224,66.2303,65376.0
2018-12-13 13:30:00,73.7,73.83,73.7,73.74,34398.0,66.2393,66.3561,66.2393,66.2752,34398.0
2018-12-13 13:35:00,73.73,73.9,73.67,73.89,43872.0,66.2662,66.419,66.2123,66.41,43872.0
2018-12-13 13:40:00,73.9,73.92,73.83,73.84,30917.0,66.419,66.437,66.3561,66.3651,30917.0
2018-12-13 13:45:00,73.84,73.85,73.71,73.71,26587.0,66.3651,66.3741,66.2482,66.2482,26587.0
2018-12-13 13:50:00,73.71,73.76,73.63,73.65,29865.0,66.2482,66.2932,66.1763,66.1943,29865.0
2018-12-13 13:55:00,73.64,73.68,73.57,73.61,27152.0,66.1853,66.2213,66.1224,66.1584,27152.0
2018-12-13 14:00:00,73.61,73.66,73.55,73.56,22649.0,66.1584,66.2033,66.1044,66.1134,22649.0
2018-12-13 14:05:00,73.57,73.61,73.5,73.55,67429.0,66.1224,66.1584,66.0595,66.1044,67429.0
2018-12-13 14:10:00,73.52,73.59,73.47,73.47,125129.0,66.0775,66.1404,66.0325,66.0325,125129.0
2018-12-13 14:15:00,73.47,73.57,73.46,73.55,23932.0,66.0325,66.1224,66.0236,66.1044,23932.0
2018-12-13 14:20:00,73.57,73.58,73.49,73.51,40129.0,66.1224,66.1314,66.0505,66.0685,40129.0
2018-12-13 14:25:00,73.53,73.63,73.46,73.63,51828.0,66.0865,66.1763,66.0236,66.1763,51828.0
2018-12-13 14:30:00,73.62,73.62,73.49,73.5,42103.0,66.1674,66.1674,66.0505,66.0595,42103.0
2018-12-13 14:35:00,73.45,73.49,73.4,73.47,83087.0,66.0146,66.0505,65.9696,66.0325,83087.0
2018-12-13 14:40:00,73.46,73.51,73.39,73.42,103495.0,66.0236,66.0685,65.9606,65.9876,103495.0
2018-12-13 14:45:00,73.41,73.49,73.36,73.39,114654.0,65.9786,66.0505,65.9337,65.9606,114654.0
2018-12-13 14:50:00,73.4,73.52,73.39,73.46,27710.0,65.9696,66.0775,65.9606,66.0236,27710.0
2018-12-13 14:55:00,73.47,73.58,73.46,73.57,87758.0,66.0325,66.1314,66.0236,66.1224,87758.0
2018-12-13 15:00:00,73.58,73.6,73.49,73.53,33937.0,66.1314,66.1494,66.0505,66.0865,33937.0
2018-12-13 15:05:00,73.54,73.57,73.44,73.45,44109.0,66.0955,66.1224,66.0056,66.0146,44109.0
2018-12-13 15:10:00,73.44,73.59,73.42,73.57,63908.0,66.0056,66.1404,65.9876,66.1224,63908.0
2018-12-13 15:15:00,73.57,73.71,73.57,73.68,40254.0,66.1224,66.2482,66.1224,66.2213,40254.0
2018-12-13 15:20:00,73.69,73.77,73.66,73.75,64530.0,66.2303,66.3022,66.2033,66.2842,64530.0
2018-12-13 15:25:00,73.75,73.78,73.67,73.68,59322.0,66.2842,66.3112,66.2123,66.2213,59322.0
2018-12-13 15:30:00,73.67,73.74,73.63,73.65,65024.0,66.2123,66.2752,66.1763,66.1943,65024.0
2018-12-13 15:35:00,73.65,73.65,73.52,73.56,71448.0,66.1943,66.1943,66.0775,66.1134,71448.0
2018-12-13 15:40:00,73.56,73.68,73.56,73.66,100134.0,66.1134,66.2213,66.1134,66.2033,100134.0
2018-12-13 15:45:00,73.67,73.71,73.56,73.57,79006.0,66.2123,66.2482,66.1134,66.1224,79006.0
2018-12-13 15:50:00,73.58,73.6,73.53,73.53,65157.0,66.1314,66.1494,66.0865,66.0865,65157.0
2018-12-13 15:55:00,73.54,73.59,73.5,73.52,104859.0,66.0955,66.1404,66.0595,66.0775,104859.0
2018-12-14 09:30:00,73.01,73.17,72.97,73.13,164242.0,65.6191,65.7629,65.5832,65.727,164242.0
2018-12-14 09:35:00,73.12,73.33,73.09,73.32,76945.0,65.718,65.9067,65.691,65.8977,76945.0
2018-12-14 09:40:00,73.31,73.39,73.25,73.39,94437.0,65.8887,65.9606,65.8348,65.9606,94437.0
2018-12-14 09:45:00,73.4,73.53,73.38,73.43,99044.0,65.9696,66.0865,65.9517,65.9966,99044.0
2018-12-14 09:50:00,73.42,73.53,73.36,73.53,33009.0,65.9876,66.0865,65.9337,66.0865,33009.0
2018-12-14 09:55:00,73.53,73.72,73.53,73.68,50344.0,66.0865,66.2572,66.0865,66.2213,50344.0
2018-12-14 10:00:00,73.69,73.77,73.66,73.71,29537.0,66.2303,66.3022,66.2033,66.2482,29537.0
2018-12-14 10:05:00,73.73,73.73,73.56,73.69,57087.0,66.2662,66.2662,66.1134,66.2303,57087.0
2018-12-14 10:10:00,73.7,73.72,73.59,73.68,35963.0,66.2393,66.2572,66.1404,66.2213,35963.0
2018-12-14 10:15:00,73.68,73.8,73.66,73.71,39753.0,66.2213,66.3291,66.2033,66.2482,39753.0
2018-12-14 10:20:00,73.71,73.72,73.6,73.61,57437.0,66.2482,66.2572,66.1494,66.1584,57437.0
2018-12-14 10:25:00,73.61,73.63,73.4,73.43,33732.0,66.1584,66.1763,65.9696,65.9966,33732.0
2018-12-14 10:30:00,73.4,73.4,73.27,73.3,52991.0,65.9696,65.9696,65.8528,65.8798,52991.0
2018-12-14 10:35:00,73.28,73.58,73.27,73.56,53537.0,65.8618,66.1314,65.8528,66.1134,53537.0
2018-12-14 10:40:00,73.56,73.61,73.48,73.52,35115.0,66.1134,66.1584,66.0415,66.0775,35115.0
2018-12-14 10:45:00,73.51,73.69,73.48,73.62,98795.0,66.0685,66.2303,66.0415,66.1674,98795.0
2018-12-14 10:50:00,73.62,73.7,73.56,73.64,28161.0,66.1674,66.2393,66.1134,66.1853,28161.0
2018-12-14 10:55:00,73.62,73.62,73.34,73.35,35430.0,66.1674,66.1674,65.9157,65.9247,35430.0
2018-12-14 11:00:00,73.34,73.56,73.33,73.54,27422.0,65.9157,66.1134,65.9067,66.0955,27422.0
2018-12-14 11:05:00,73.55,73.61,73.53,73.59,45306.0,66.1044,66.1584,66.0865,66.1404,45306.0
2018-12-14 11:10:00,73.61,73.61,73.46,73.47,37190.0,66.1584,66.1584,66.0236,66.0325,37190.0
2018-12-14 11:15:00,73.45,73.59,73.44,73.5,31184.0,66.0146,66.1404,66.0056,66.0595,31184.0
2018-12-14 11:20:00,73.51,73.55,73.3,73.31,35728.0,66.0685,66.1044,65.8798,65.8887,35728.0
2018-12-14 11:25:00,73.3,73.43,73.27,73.34,52247.0,65.8798,65.9966,65.8528,65.9157,52247.0
2018-12-14 11:30:00,73.35,73.53,73.35,73.48,33491.0,65.9247,66.0865,65.9247,66.0415,33491.0
2018-12-14 11:35:00,73.47,73.52,73.33,73.41,22774.0,66.0325,66.0775,65.9067,65.9786,22774.0
2018-12-14 11:40:00,73.41,73.48,73.3,73.3,29747.0,65.9786,66.0415,65.8798,65.8798,29747.0
2018-12-14 11:45:00,73.27,73.28,73.12,73.14,36690.0,65.8528,65.8618,65.718,65.7359,36690.0
2018-12-14 11:50:00,73.12,73.13,73.01,73.11,30017.0,65.718,65.727,65.6191,65.709,30017.0
2018-12-14 11:55:00,73.12,73.14,72.96,73.02,39022.0,65.718,65.7359,65.5742,65.6281,39022.0
2018-12-14 12:00:00,73.02,73.11,72.98,73.0,71592.0,65.6281,65.709,65.5921,65.6101,71592.0
2018-12-14 12:05:00,73.0,73.07,73.0,73.01,74425.0,65.6101,65.673,65.6101,65.6191,74425.0
2018-12-14 12:10:00,73.01,73.06,72.92,72.92,40455.0,65.6191,65.664,65.5382,65.5382,40455.0
2018-12-14 12:15:00,72.92,73.11,72.92,73.1,45838.0,65.5382,65.709,65.5382,65.7,45838.0
2018-12-14 12:20:00,73.06,73.11,73.02,73.07,47506.0,65.664,65.709,65.6281,65.673,47506.0
2018-12-14 12:25:00,73.08,73.11,73.04,73.08,27419.0,65.682,65.709,65.6461,65.682,27419.0
2018-12-14 12:30:00,73.07,73.19,73.06,73.08,46168.0,65.673,65.7809,65.664,65.682,46168.0
2018-12-14 12:35:00,73.07,73.08,73.0,73.01,36687.0,65.673,65.682,65.6101,65.6191,36687.0
2018-12-14 12:40:00,73.0,73.0,72.89,72.92,27998.0,65.6101,65.6101,65.5113,65.5382,27998.0
2018-12-14 12:45:00,72.92,72.97,72.84,72.89,56821.0,65.5382,65.5832,65.4663,65.5113,56821.0
2018-12-14 12:50:00,72.89,72.9,72.82,72.89,16391.0,65.5113,65.5202,65.4483,65.5113,16391.0
2018-12-14 12:55:00,72.9,72.95,72.84,72.85,29780.0,65.5202,65.5652,65.4663,65.4753,29780.0
2018-12-14 13:00:00,72.83,72.84,72.76,72.79,70465.0,65.4573,65.4663,65.3944,65.4214,70465.0
2018-12-14 13:05:00,72.79,72.92,72.77,72.9,36718.0,65.4214,65.5382,65.4034,65.5202,36718.0
2018-12-14 13:10:00,72.91,73.01,72.89,72.96,32098.0,65.5292,65.6191,65.5113,65.5742,32098.0
2018-12-14 13:15:00,72.96,72.97,72.91,72.92,31944.0,65.5742,65.5832,65.5292,65.5382,31944.0
2018-12-14 13:20:00,72.92,72.93,72.81,72.84,28799.0,65.5382,65.5472,65.4394,65.4663,28799.0
2018-12-14 13:25:00,72.83,72.94,72.83,72.91,62867.0,65.4573,65.5562,65.4573,65.5292,62867.0
2018-12-14 13:30:00,72.89,72.9,72.76,72.77,35694.0,65.5113,65.5202,65.3944,65.4034,35694.0
2018-12-14 13:35:00,72.76,72.89,72.76,72.85,59372.0,65.3944,65.5113,65.3944,65.4753,59372.0
2018-12-14 13:40:00,72.85,72.92,72.85,72.91,26291.0,65.4753,65.5382,65.4753,65.5292,26291.0
2018-12-14 13:45:00,72.9,73.0,72.89,72.92,57248.0,65.5202,65.6101,65.5113,65.5382,57248.0
2018-12-14 13:50:00,72.92,72.97,72.91,72.92,29043.0,65.5382,65.5832,65.5292,65.5382,29043.0
2018-12-14 13:55:00,72.91,72.93,72.79,72.81,54127.0,65.5292,65.5472,65.4214,65.4394,54127.0
2018-12-14 14:00:00,72.81,72.83,72.7,72.72,80134.0,65.4394,65.4573,65.3405,65.3585,80134.0
2018-12-14 14:05:00,72.71,72.8,72.71,72.76,34809.0,65.3495,65.4304,65.3495,65.3944,34809.0
2018-12-14 14:10:00,72.75,72.76,72.65,72.71,37993.0,65.3854,65.3944,65.2956,65.3495,37993.0
2018-12-14 14:15:00,72.71,72.79,72.69,72.73,36321.0,65.3495,65.4214,65.3315,65.3675,36321.0
2018-12-14 14:20:00,72.74,72.82,72.73,72.81,39370.0,65.3764,65.4483,65.3675,65.4394,39370.0
2018-12-14 14:25:00,72.83,72.84,72.7,72.77,33388.0,65.4573,65.4663,65.3405,65.4034,33388.0
2018-12-14 14:30:00,72.77,72.79,72.62,72.64,203403.0,65.4034,65.4214,65.2686,65.2866,203403.0
2018-12-14 14:35:00,72.64,72.64,72.48,72.49,207223.0,65.2866,65.2866,65.1428,65.1517,207223.0
2018-12-14 14:40:00,72.49,72.58,72.41,72.45,152738.0,65.1517,65.2326,65.0798,65.1158,152738.0
2018-12-14 14:45:00,72.45,72.49,72.41,72.43,152545.0,65.1158,65.1517,65.0798,65.0978,152545.0
2018-12-14 14:50:00,72.44,72.48,72.39,72.4,102885.0,65.1068,65.1428,65.0619,65.0709,102885.0
2018-12-14 14:55:00,72.39,72.55,72.38,72.5,300511.0,65.0619,65.2057,65.0529,65.1607,300511.0
2018-12-14 15:00:00,72.5,72.57,72.44,72.45,227870.0,65.1607,65.2237,65.1068,65.1158,227870.0
2018-12-14 15:05:00,72.45,72.5,72.41,72.43,62791.0,65.1158,65.1607,65.0798,65.0978,62791.0
2018-12-14 15:10:00,72.43,72.62,72.41,72.56,72776.0,65.0978,65.2686,65.0798,65.2147,72776.0
2018-12-14 15:15:00,72.56,72.57,72.49,72.54,41582.0,65.2147,65.2237,65.1517,65.1967,41582.0
2018-12-14 15:20:00,72.54,72.54,72.41,72.43,125742.0,65.1967,65.1967,65.0798,65.0978,125742.0
2018-12-14 15:25:00,72.43,72.45,72.39,72.4,55058.0,65.0978,65.1158,65.0619,65.0709,55058.0
2018-12-14 15:30:00,72.39,72.41,72.24,72.28,111676.0,65.0619,65.0798,64.9271,64.963,111676.0
2018-12-14 15:35:00,72.27,72.29,72.24,72.25,76605.0,64.954,64.972,64.9271,64.936,76605.0
2018-12-14 15:40:00,72.26,72.27,72.18,72.18,77035.0,64.945,64.954,64.8731,64.8731,77035.0
2018-12-14 15:45:00,72.17,72.19,72.1,72.17,105174.0,64.8641,64.8821,64.8012,64.8641,105174.0
2018-12-14 15:50:00,72.17,72.25,72.16,72.25,87966.0,64.8641,64.936,64.8552,64.936,87966.0
2018-12-14 15:55:00,72.25,72.4,72.24,72.36,101083.0,64.936,65.0709,64.9271,65.0349,101083.0
2018-12-17 09:30:00,71.85,71.94,71.65,71.77,184496.0,64.8715,64.9527,64.6909,64.7992,184496.0
2018-12-17 09:35:00,71.79,71.91,71.69,71.7,91604.0,64.8173,64.9256,64.727,64.736,91604.0
2018-12-17 09:40:00,71.7,71.72,71.44,71.51,85734.0,64.736,64.7541,64.5013,64.5645,85734.0
2018-12-17 09:45:00,71.5,71.59,71.32,71.35,107751.0,64.5555,64.6367,64.393,64.42,107751.0
2018-12-17 09:50:00,71.34,71.34,71.07,71.19,113230.0,64.411,64.411,64.1672,64.2756,113230.0
2018-12-17 09:55:00,71.2,71.59,71.2,71.58,89525.0,64.2846,64.6367,64.2846,64.6277,89525.0
2018-12-17 10:00:00,71.54,71.66,71.46,71.56,47102.0,64.5916,64.6999,64.5194,64.6096,47102.0
2018-12-17 10:05:00,71.56,71.61,71.43,71.51,41799.0,64.6096,64.6548,64.4923,64.5645,41799.0
2018-12-17 10:10:00,71.52,71.59,71.42,71.58,49367.0,64.5735,64.6367,64.4832,64.6277,49367.0
2018-12-17 10:15:00,71.58,71.63,71.51,71.53,33146.0,64.6277,64.6728,64.5645,64.5826,33146.0
2018-12-17 10:20:00,71.53,71.62,71.52,71.52,35396.0,64.5826,64.6638,64.5735,64.5735,35396.0
2018-12-17 10:25:00,71.52,71.72,71.52,71.62,31099.0,64.5735,64.7541,64.5735,64.6638,31099.0
2018-12-17 10:30:00,71.61,71.69,71.52,71.56,26326.0,64.6548,64.727,64.5735,64.6096,26326.0
2018-12-17 10:35:00,71.55,71.55,71.45,71.5,92256.0,64.6006,64.6006,64.5103,64.5555,92256.0
2018-12-17 10:40:00,71.48,71.89,71.47,71.86,116454.0,64.5374,64.9076,64.5284,64.8805,116454.0
2018-12-17 10:45:00,71.86,71.92,71.79,71.87,113676.0,64.8805,64.9347,64.8173,64.8895,113676.0
2018-12-17 10:50:00,71.89,72.01,71.84,72.01,73241.0,64.9076,65.0159,64.8624,65.0159,73241.0
2018-12-17 10:55:00,72.01,72.12,71.93,71.97,68748.0,65.0159,65.1153,64.9437,64.9798,68748.0
2018-12-17 11:00:00,71.98,72.2,71.98,72.14,61763.0,64.9889,65.1875,64.9889,65.1333,61763.0
2018-12-17 11:05:00,72.13,72.22,72.07,72.18,35726.0,65.1243,65.2055,65.0701,65.1694,35726.0
2018-12-17 11:10:00,72.19,72.27,72.11,72.25,37521.0,65.1785,65.2507,65.1062,65.2326,37521.0
2018-12-17 11:15:00,72.25,72.3,72.15,72.19,43438.0,65.2326,65.2778,65.1423,65.1785,43438.0
2018-12-17 11:20:00,72.18,72.26,72.17,72.21,61335.0,65.1694,65.2417,65.1604,65.1965,61335.0
2018-12-17 11:25:00,72.21,72.32,72.21,72.23,39900.0,65.1965,65.2958,65.1965,65.2146,39900.0
2018-12-17 11:30:00,72.23,72.25,72.14,72.19,32448.0,65.2146,65.2326,65.1333,65.1785,32448.0
2018-12-17 11:35:00,72.18,72.22,72.13,72.17,47926.0,65.1694,65.2055,65.1243,65.1604,47926.0
2018-12-17 11:40:00,72.16,72.19,72.01,72.16,72348.0,65.1514,65.1785,65.0159,65.1514,72348.0
2018-12-17 11:45:00,72.17,72.24,72.1,72.24,38472.0,65.1604,65.2236,65.0972,65.2236,38472.0
2018-12-17 11:50:00,72.25,72.31,72.22,72.26,35758.0,65.2326,65.2868,65.2055,65.2417,35758.0
2018-12-17 11:55:00,72.27,72.39,72.26,72.31,37547.0,65.2507,65.359,65.2417,65.2868,37547.0
2018-12-17 12:00:00,72.32,72.37,72.24,72.26,65682.0,65.2958,65.341,65.2236,65.2417,65682.0
2018-12-17 12:05:00,72.24,72.31,72.19,72.22,42498.0,65.2236,65.2868,65.1785,65.2055,42498.0
2018-12-17 12:10:00,72.2,72.2,71.98,71.99,26783.0,65.1875,65.1875,64.9889,64.9979,26783.0
2018-12-17 12:15:00,71.98,72.08,71.95,71.98,23772.0,64.9889,65.0791,64.9618,64.9889,23772.0
2018-12-17 12:20:00,72.0,72.04,71.91,71.93,10593.0,65.0069,65.043,64.9256,64.9437,10593.0
2018-12-17 12:25:00,71.9,71.9,71.8,71.86,47023.0,64.9166,64.9166,64.8263,64.8805,47023.0
2018-12-17 12:30:00,71.84,71.84,71.52,71.53,49860.0,64.8624,64.8624,64.5735,64.5826,49860.0
2018-12-17 12:35:00,71.53,71.58,71.47,71.53,44722.0,64.5826,64.6277,64.5284,64.5826,44722.0
2018-12-17 12:40:00,71.54,71.57,71.34,71.4,37213.0,64.5916,64.6187,64.411,64.4652,37213.0
2018-12-17 12:45:00,71.4,71.46,71.38,71.43,40866.0,64.4652,64.5194,64.4471,64.4923,40866.0
2018-12-17 12:50:00,71.42,71.45,71.18,71.21,69910.0,64.4832,64.5103,64.2666,64.2936,69910.0
2018-12-17 12:55:00,71.21,71.23,71.12,71.13,51153.0,64.2936,64.3117,64.2124,64.2214,51153.0
2018-12-17 13:00:00,71.11,71.18,71.07,71.16,45461.0,64.2033,64.2666,64.1672,64.2485,45461.0
2018-12-17 13:05:00,71.16,71.33,71.14,71.28,44380.0,64.2485,64.402,64.2304,64.3568,44380.0
2018-12-17 13:10:00,71.26,71.38,71.26,71.37,35933.0,64.3388,64.4471,64.3388,64.4381,35933.0
2018-12-17 13:15:00,71.36,71.4,71.25,71.33,74134.0,64.4291,64.4652,64.3298,64.402,74134.0
2018-12-17 13:20:00,71.31,71.4,71.16,71.39,62428.0,64.3839,64.4652,64.2485,64.4562,62428.0
2018-12-17 13:25:00,71.39,71.44,71.29,71.29,41508.0,64.4562,64.5013,64.3659,64.3659,41508.0
2018-12-17 13:30:00,71.28,71.36,71.08,71.08,37089.0,64.3568,64.4291,64.1763,64.1763,37089.0
2018-12-17 13:35:00,71.09,71.15,71.01,71.07,110236.0,64.1853,64.2395,64.1131,64.1672,110236.0
2018-12-17 13:40:00,71.09,71.28,71.07,71.21,48691.0,64.1853,64.3568,64.1672,64.2936,48691.0
2018-12-17 13:45:00,71.22,71.22,71.06,71.09,45658.0,64.3027,64.3027,64.1582,64.1853,45658.0
2018-12-17 13:50:00,71.1,71.17,71.04,71.15,56298.0,64.1943,64.2575,64.1401,64.2395,56298.0
2018-12-17 13:55:00,71.12,71.31,71.09,71.13,57541.0,64.2124,64.3839,64.1853,64.2214,57541.0
2018-12-17 14:00:00,71.12,71.15,70.94,70.99,51417.0,64.2124,64.2395,64.0499,64.095,51417.0
2018-12-17 14:05:00,70.97,71.1,70.97,71.01,37087.0,64.0769,64.1943,64.0769,64.1131,37087.0
2018-12-17 14:10:00,71.01,71.09,70.95,71.07,136923.0,64.1131,64.1853,64.0589,64.1672,136923.0
2018-12-17 14:15:00,71.07,71.07,70.95,70.97,54184.0,64.1672,64.1672,64.0589,64.0769,54184.0
2018-12-17 14:20:00,70.96,71.16,70.95,71.03,83286.0,64.0679,64.2485,64.0589,64.1311,83286.0
2018-12-17 14:25:00,71.03,71.04,70.91,70.93,68228.0,64.1311,64.1401,64.0228,64.0408,68228.0
2018-12-17 14:30:00,70.94,71.09,70.89,71.05,47165.0,64.0499,64.1853,64.0047,64.1492,47165.0
2018-12-17 14:35:00,71.05,71.1,70.98,71.06,79351.0,64.1492,64.1943,64.086,64.1582,79351.0
2018-12-17 14:40:00,71.05,71.18,71.03,71.1,44514.0,64.1492,64.2666,64.1311,64.1943,44514.0
2018-12-17 14:45:00,71.09,71.16,70.98,70.98,127396.0,64.1853,64.2485,64.086,64.086,127396.0
2018-12-17 14:50:00,71.0,71.03,70.82,70.83,110156.0,64.104,64.1311,63.9415,63.9505,110156.0
2018-12-17 14:55:00,70.82,70.91,70.81,70.89,76585.0,63.9415,64.0228,63.9325,64.0047,76585.0
2018-12-17 15:00:00,70.86,70.88,70.76,70.78,77531.0,63.9776,63.9957,63.8873,63.9054,77531.0
2018-12-17 15:05:00,70.78,70.93,70.74,70.74,96712.0,63.9054,64.0408,63.8693,63.8693,96712.0
2018-12-17 15:10:00,70.73,70.94,70.72,70.8,77460.0,63.8603,64.0499,63.8512,63.9235,77460.0
2018-12-17 15:15:00,70.8,70.91,70.71,70.84,153042.0,63.9235,64.0228,63.8422,63.9596,153042.0
2018-12-17 15:20:00,70.84,70.84,70.66,70.7,118580.0,63.9596,63.9596,63.7971,63.8332,118580.0
2018-12-17 15:25:00,70.7,70.71,70.58,70.66,121761.0,63.8332,63.8422,63.7248,63.7971,121761.0
2018-12-17 15:30:00,70.67,70.68,70.46,70.49,117543.0,63.8061,63.8151,63.6165,63.6436,117543.0
2018-12-17 15:35:00,70.49,70.51,70.37,70.39,90402.0,63.6436,63.6616,63.5352,63.5533,90402.0
2018-12-17 15:40:00,70.39,70.39,70.22,70.22,165354.0,63.5533,63.5533,63.3998,63.3998,165354.0
2018-12-17 15:45:00,70.22,70.35,70.02,70.08,252823.0,63.3998,63.5172,63.2192,63.2734,252823.0
2018-12-17 15:50:00,70.09,70.37,70.08,70.37,184994.0,63.2824,63.5352,63.2734,63.5352,184994.0
2018-12-17 15:55:00,70.36,70.38,70.26,70.38,134615.0,63.5262,63.5443,63.4359,63.5443,134615.0
2018-12-18 09:30:00,70.89,71.03,70.8,70.93,171641.0,64.0047,64.1311,63.9235,64.0408,171641.0
2018-12-18 09:35:00,70.93,71.1,70.88,71.02,83199.0,64.0408,64.1943,63.9957,64.1221,83199.0
2018-12-18 09:40:00,71.03,71.16,70.98,71.13,90951.0,64.1311,64.2485,64.086,64.2214,90951.0
2018-12-18 09:45:00,71.15,71.36,71.14,71.33,95708.0,64.2395,64.4291,64.2304,64.402,95708.0
2018-12-18 09:50:00,71.34,71.44,71.24,71.41,46906.0,64.411,64.5013,64.3207,64.4742,46906.0
2018-12-18 09:55:00,71.43,71.59,71.43,71.57,185734.0,64.4923,64.6367,64.4923,64.6187,185734.0
2018-12-18 10:00:00,71.57,71.6,71.36,71.38,110318.0,64.6187,64.6458,64.4291,64.4471,110318.0
2018-12-18 10:05:00,71.38,71.53,71.35,71.45,43943.0,64.4471,64.5826,64.42,64.5103,43943.0
2018-12-18 10:10:00,71.46,71.48,71.3,71.35,922732.0,64.5194,64.5374,64.3749,64.42,922732.0
2018-12-18 10:15:00,71.35,71.41,71.23,71.37,447920.0,64.42,64.4742,64.3117,64.4381,447920.0
2018-12-18 10:20:00,71.37,71.39,71.23,71.3,128827.0,64.4381,64.4562,64.3117,64.3749,128827.0
2018-12-18 10:25:00,71.29,71.36,71.19,71.27,215942.0,64.3659,64.4291,64.2756,64.3478,215942.0
2018-12-18 10:30:00,71.27,71.46,71.25,71.38,191501.0,64.3478,64.5194,64.3298,64.4471,191501.0
2018-12-18 10:35:00,71.38,71.4,71.23,71.32,90666.0,64.4471,64.4652,64.3117,64.393,90666.0
2018-12-18 10:40:00,71.33,71.35,71.03,71.05,106598.0,64.402,64.42,64.1311,64.1492,106598.0
2018-12-18 10:45:00,71.05,71.05,70.95,71.02,92489.0,64.1492,64.1492,64.0589,64.1221,92489.0
2018-12-18 10:50:00,71.02,71.11,71.0,71.02,61812.0,64.1221,64.2033,64.104,64.1221,61812.0
2018-12-18 10:55:00,71.05,71.1,71.01,71.02,49213.0,64.1492,64.1943,64.1131,64.1221,49213.0
2018-12-18 11:00:00,71.07,71.19,71.03,71.05,101741.0,64.1672,64.2756,64.1311,64.1492,101741.0
2018-12-18 11:05:00,71.03,71.05,70.94,70.95,33304.0,64.1311,64.1492,64.0499,64.0589,33304.0
2018-12-18 11:10:00,70.96,70.98,70.83,70.92,431401.0,64.0679,64.086,63.9505,64.0318,431401.0
2018-12-18 11:15:00,70.93,70.93,70.82,70.86,65364.0,64.0408,64.0408,63.9415,63.9776,65364.0
2018-12-18 11:20:00,70.85,70.85,70.71,70.72,25288.0,63.9686,63.9686,63.8422,63.8512,25288.0
2018-12-18 11:25:00,70.71,70.88,70.65,70.87,47870.0,63.8422,63.9957,63.788,63.9867,47870.0
2018-12-18 11:30:00,70.89,71.06,70.89,71.02,757206.0,64.0047,64.1582,64.0047,64.1221,757206.0
2018-12-18 11:35:00,71.03,71.14,71.02,71.03,71111.0,64.1311,64.2304,64.1221,64.1311,71111.0
2018-12-18 11:40:00,71.02,71.06,70.85,70.87,54847.0,64.1221,64.1582,63.9686,63.9867,54847.0
2018-12-18 11:45:00,70.86,71.03,70.84,71.02,757869.0,63.9776,64.1311,63.9596,64.1221,757869.0
2018-12-18 11:50:00,71.03,71.07,70.93,70.99,60366.0,64.1311,64.1672,64.0408,64.095,60366.0
2018-12-18 11:55:00,70.99,71.02,70.87,70.91,64965.0,64.095,64.1221,63.9867,64.0228,64965.0
2018-12-18 12:00:00,70.9,70.98,70.86,70.96,47783.0,64.0137,64.086,63.9776,64.0679,47783.0
2018-12-18 12:05:00,70.97,71.15,70.96,71.14,61412.0,64.0769,64.2395,64.0679,64.2304,61412.0
2018-12-18 12:10:00,71.15,71.22,71.11,71.12,46068.0,64.2395,64.3027,64.2033,64.2124,46068.0
2018-12-18 12:15:00,71.11,71.2,71.08,71.19,80532.0,64.2033,64.2846,64.1763,64.2756,80532.0
2018-12-18 12:20:00,71.2,71.26,71.14,71.22,55131.0,64.2846,64.3388,64.2304,64.3027,55131.0
2018-12-18 12:25:00,71.23,71.25,71.13,71.15,53204.0,64.3117,64.3298,64.2214,64.2395,53204.0
2018-12-18 12:30:00,71.17,71.29,71.13,71.14,67269.0,64.2575,64.3659,64.2214,64.2304,67269.0
2018-12-18 12:35:00,71.15,71.26,71.07,71.09,54313.0,64.2395,64.3388,64.1672,64.1853,54313.0
2018-12-18 12:40:00,71.09,71.1,71.04,71.05,23964.0,64.1853,64.1943,64.1401,64.1492,23964.0
2018-12-18 12:45:00,71.04,71.23,71.04,71.22,62777.0,64.1401,64.3117,64.1401,64.3027,62777.0
2018-12-18 12:50:00,71.21,71.31,71.17,71.31,35291.0,64.2936,64.3839,64.2575,64.3839,35291.0
2018-12-18 12:55:00,71.31,71.32,71.17,71.27,69162.0,64.3839,64.393,64.2575,64.3478,69162.0
2018-12-18 13:00:00,71.26,71.29,71.18,71.24,49508.0,64.3388,64.3659,64.2666,64.3207,49508.0
2018-12-18 13:05:00,71.23,71.27,71.12,71.16,74898.0,64.3117,64.3478,64.2124,64.2485,74898.0
2018-12-18 13:10:00,71.16,71.22,71.14,71.14,48097.0,64.2485,64.3027,64.2304,64.2304,48097.0
2018-12-18 13:15:00,71.14,71.15,71.04,71.04,137368.0,64.2304,64.2395,64.1401,64.1401,137368.0
2018-12-18 13:20:00,71.04,71.15,71.03,71.08,52281.0,64.1401,64.2395,64.1311,64.1763,52281.0
2018-12-18 13:25:00,71.08,71.09,70.93,70.94,56774.0,64.1763,64.1853,64.0408,64.0499,56774.0
2018-12-18 13:30:00,70.94,70.94,70.81,70.85,23253.0,64.0499,64.0499,63.9325,63.9686,23253.0
2018-12-18 13:35:00,70.85,70.88,70.74,70.77,69219.0,63.9686,63.9957,63.8693,63.8964,69219.0
2018-12-18 13:40:00,70.76,70.81,70.74,70.78,55446.0,63.8873,63.9325,63.8693,63.9054,55446.0
2018-12-18 13:45:00,70.78,70.81,70.75,70.79,274165.0,63.9054,63.9325,63.8783,63.9144,274165.0
2018-12-18 13:50:00,70.8,70.8,70.64,70.67,141451.0,63.9235,63.9235,63.779,63.8061,141451.0
2018-12-18 13:55:00,70.66,70.67,70.57,70.65,62594.0,63.7971,63.8061,63.7158,63.788,62594.0
2018-12-18 14:00:00,70.64,70.72,70.63,70.68,45697.0,63.779,63.8512,63.77,63.8151,45697.0
2018-12-18 14:05:00,70.68,70.85,70.63,70.85,50751.0,63.8151,63.9686,63.77,63.9686,50751.0
2018-12-18 14:10:00,70.85,70.88,70.73,70.74,56520.0,63.9686,63.9957,63.8603,63.8693,56520.0
2018-12-18 14:15:00,70.74,70.78,70.7,70.76,137543.0,63.8693,63.9054,63.8332,63.8873,137543.0
2018-12-18 14:20:00,70.77,70.82,70.72,70.74,40698.0,63.8964,63.9415,63.8512,63.8693,40698.0
2018-12-18 14:25:00,70.74,70.86,70.74,70.82,57677.0,63.8693,63.9776,63.8693,63.9415,57677.0
2018-12-18 14:30:00,70.81,70.82,70.64,70.64,87384.0,63.9325,63.9415,63.779,63.779,87384.0
2018-12-18 14:35:00,70.64,70.74,70.6,70.72,38685.0,63.779,63.8693,63.7429,63.8512,38685.0
2018-12-18 14:40:00,70.72,70.73,70.44,70.47,151320.0,63.8512,63.8603,63.5984,63.6255,151320.0
2018-12-18 14:45:00,70.46,70.5,70.4,70.47,103597.0,63.6165,63.6526,63.5623,63.6255,103597.0
2018-12-18 14:50:00,70.47,70.5,70.4,70.46,115499.0,63.6255,63.6526,63.5623,63.6165,115499.0
2018-12-18 14:55:00,70.44,70.48,70.3,70.3,126766.0,63.5984,63.6345,63.472,63.472,126766.0
2018-12-18 15:00:00,70.3,70.44,70.24,70.38,118016.0,63.472,63.5984,63.4178,63.5443,118016.0
2018-12-18 15:05:00,70.37,70.52,70.3,70.41,80550.0,63.5352,63.6707,63.472,63.5713,80550.0
2018-12-18 15:10:00,70.41,70.55,70.37,70.47,86851.0,63.5713,63.6977,63.5352,63.6255,86851.0
2018-12-18 15:15:00,70.51,70.59,70.44,70.52,91570.0,63.6616,63.7339,63.5984,63.6707,91570.0
2018-12-18 15:20:00,70.53,70.55,70.4,70.44,74240.0,63.6797,63.6977,63.5623,63.5984,74240.0
2018-12-18 15:25:00,70.43,70.44,70.28,70.34,64029.0,63.5894,63.5984,63.454,63.5081,64029.0
2018-12-18 15:30:00,70.34,70.55,70.34,70.51,73468.0,63.5081,63.6977,63.5081,63.6616,73468.0
2018-12-18 15:35:00,70.51,70.61,70.45,70.47,95227.0,63.6616,63.7519,63.6075,63.6255,95227.0
2018-12-18 15:40:00,70.47,70.63,70.45,70.62,121466.0,63.6255,63.77,63.6075,63.7609,121466.0
2018-12-18 15:45:00,70.62,70.79,70.58,70.76,257385.0,63.7609,63.9144,63.7248,63.8873,257385.0
2018-12-18 15:50:00,70.76,70.77,70.61,70.7,315113.0,63.8873,63.8964,63.7519,63.8332,315113.0
2018-12-18 15:55:00,70.7,70.71,70.41,70.44,284568.0,63.8332,63.8422,63.5713,63.5984,284568.0
2018-12-19 09:30:00,70.46,70.69,70.37,70.67,303025.0,63.6165,63.8241,63.5352,63.8061,303025.0
2018-12-19 09:35:00,70.68,70.71,70.38,70.41,42565.0,63.8151,63.8422,63.5443,63.5713,42565.0
2018-12-19 09:40:00,70.42,70.64,70.42,70.61,34432.0,63.5804,63.779,63.5804,63.7519,34432.0
2018-12-19 09:45:00,70.61,70.69,70.55,70.68,33204.0,63.7519,63.8241,63.6977,63.8151,33204.0
2018-12-19 09:50:00,70.68,70.75,70.62,70.75,51407.0,63.8151,63.8783,63.7609,63.8783,51407.0
2018-12-19 09:55:00,70.75,70.85,70.6,70.6,104983.0,63.8783,63.9686,63.7429,63.7429,104983.0
2018-12-19 10:00:00,70.61,70.75,70.59,70.74,32026.0,63.7519,63.8783,63.7339,63.8693,32026.0
2018-12-19 10:05:00,70.75,70.75,70.6,70.61,46099.0,63.8783,63.8783,63.7429,63.7519,46099.0
2018-12-19 10:10:00,70.61,70.68,70.51,70.67,58541.0,63.7519,63.8151,63.6616,63.8061,58541.0
2018-12-19 10:15:00,70.66,70.77,70.65,70.77,27508.0,63.7971,63.8964,63.788,63.8964,27508.0
2018-12-19 10:20:00,70.76,70.83,70.72,70.73,34711.0,63.8873,63.9505,63.8512,63.8603,34711.0
2018-12-19 10:25:00,70.73,70.75,70.68,70.74,43364.0,63.8603,63.8783,63.8151,63.8693,43364.0
2018-12-19 10:30:00,70.77,70.85,70.68,70.7,290812.0,63.8964,63.9686,63.8151,63.8332,290812.0
2018-12-19 10:35:00,70.72,70.76,70.66,70.72,120849.0,63.8512,63.8873,63.7971,63.8512,120849.0
2018-12-19 10:40:00,70.71,70.76,70.63,70.63,226191.0,63.8422,63.8873,63.77,63.77,226191.0
2018-12-19 10:45:00,70.63,70.63,70.55,70.59,98788.0,63.77,63.77,63.6977,63.7339,98788.0
2018-12-19 10:50:00,70.6,70.79,70.6,70.75,276695.0,63.7429,63.9144,63.7429,63.8783,276695.0
2018-12-19 10:55:00,70.74,70.76,70.68,70.75,67130.0,63.8693,63.8873,63.8151,63.8783,67130.0
2018-12-19 11:00:00,70.77,70.77,70.63,70.67,71037.0,63.8964,63.8964,63.77,63.8061,71037.0
2018-12-19 11:05:00,70.68,70.76,70.66,70.7,138765.0,63.8151,63.8873,63.7971,63.8332,138765.0
2018-12-19 11:10:00,70.71,70.73,70.62,70.66,54850.0,63.8422,63.8603,63.7609,63.7971,54850.0
2018-12-19 11:15:00,70.67,70.67,70.53,70.58,72604.0,63.8061,63.8061,63.6797,63.7248,72604.0
2018-12-19 11:20:00,70.58,70.7,70.57,70.64,43273.0,63.7248,63.8332,63.7158,63.779,43273.0
2018-12-19 11:25:00,70.65,70.7,70.61,70.68,42528.0,63.788,63.8332,63.7519,63.8151,42528.0
2018-12-19 11:30:00,70.68,70.69,70.53,70.56,107898.0,63.8151,63.8241,63.6797,63.7068,107898.0
2018-12-19 11:35:00,70.56,70.59,70.54,70.56,71169.0,63.7068,63.7339,63.6887,63.7068,71169.0
2018-12-19 11:40:00,70.55,70.58,70.49,70.54,109913.0,63.6977,63.7248,63.6436,63.6887,109913.0
2018-12-19 11:45:00,70.53,70.77,70.52,70.76,277977.0,63.6797,63.8964,63.6707,63.8873,277977.0
2018-12-19 11:50:00,70.76,70.84,70.73,70.8,49232.0,63.8873,63.9596,63.8603,63.9235,49232.0
2018-12-19 11:55:00,70.8,70.88,70.76,70.87,65823.0,63.9235,63.9957,63.8873,63.9867,65823.0
2018-12-19 12:00:00,70.85,70.95,70.82,70.93,42338.0,63.9686,64.0589,63.9415,64.0408,42338.0
2018-12-19 12:05:00,70.92,71.03,70.92,71.01,42256.0,64.0318,64.1311,64.0318,64.1131,42256.0
2018-12-19 12:10:00,71.01,71.03,70.94,71.01,45479.0,64.1131,64.1311,64.0499,64.1131,45479.0
2018-12-19 12:15:00,70.98,71.02,70.93,71.01,29244.0,64.086,64.1221,64.0408,64.1131,29244.0
2018-12-19 12:20:00,71.02,71.09,70.97,71.09,38331.0,64.1221,64.1853,64.0769,64.1853,38331.0
2018-12-19 12:25:00,71.09,71.13,71.06,71.09,43294.0,64.1853,64.2214,64.1582,64.1853,43294.0
2018-12-19 12:30:00,71.08,71.13,71.06,71.1,60635.0,64.1763,64.2214,64.1582,64.1943,60635.0
2018-12-19 12:35:00,71.1,71.14,71.07,71.11,106008.0,64.1943,64.2304,64.1672,64.2033,106008.0
2018-12-19 12:40:00,71.09,71.14,71.07,71.13,39934.0,64.1853,64.2304,64.1672,64.2214,39934.0
2018-12-19 12:45:00,71.13,71.13,71.07,71.11,51569.0,64.2214,64.2214,64.1672,64.2033,51569.0
2018-12-19 12:50:00,71.11,71.15,71.01,71.07,148256.0,64.2033,64.2395,64.1131,64.1672,148256.0
2018-12-19 12:55:00,71.08,71.08,70.99,70.99,41687.0,64.1763,64.1763,64.095,64.095,41687.0
2018-12-19 13:00:00,70.97,71.02,70.95,70.99,41896.0,64.0769,64.1221,64.0589,64.095,41896.0
2018-12-19 13:05:00,70.99,71.01,70.9,70.92,58555.0,64.095,64.1131,64.0137,64.0318,58555.0
2018-12-19 13:10:00,70.93,70.99,70.92,70.95,38894.0,64.0408,64.095,64.0318,64.0589,38894.0
2018-12-19 13:15:00,70.95,70.98,70.89,70.97,21944.0,64.0589,64.086,64.0047,64.0769,21944.0
2018-12-19 13:20:00,70.98,71.05,70.88,70.91,48885.0,64.086,64.1492,63.9957,64.0228,48885.0
2018-12-19 13:25:00,70.9,71.02,70.9,70.99,32663.0,64.0137,64.1221,64.0137,64.095,32663.0
2018-12-19 13:30:00,70.99,71.04,70.96,71.04,87844.0,64.095,64.1401,64.0679,64.1401,87844.0
2018-12-19 13:35:00,71.04,71.12,71.04,71.11,100466.0,64.1401,64.2124,64.1401,64.2033,100466.0
2018-12-19 13:40:00,71.11,71.21,71.1,71.17,69955.0,64.2033,64.2936,64.1943,64.2575,69955.0
2018-12-19 13:45:00,71.19,71.23,71.14,71.21,39651.0,64.2756,64.3117,64.2304,64.2936,39651.0
2018-12-19 13:50:00,71.21,71.23,71.15,71.19,63640.0,64.2936,64.3117,64.2395,64.2756,63640.0
2018-12-19 13:55:00,71.18,71.35,71.11,71.26,51778.0,64.2666,64.42,64.2033,64.3388,51778.0
2018-12-19 14:00:00,71.25,71.38,70.63,70.66,662711.0,64.3298,64.4471,63.77,63.7971,662711.0
2018-12-19 14:05:00,70.64,70.69,70.12,70.22,76266.0,63.779,63.8241,63.3095,63.3998,76266.0
2018-12-19 14:10:00,70.22,70.24,69.88,70.15,93190.0,63.3998,63.4178,63.0928,63.3366,93190.0
2018-12-19 14:15:00,70.15,70.5,70.04,70.44,860245.0,63.3366,63.6526,63.2373,63.5984,860245.0
2018-12-19 14:20:00,70.42,70.53,70.32,70.53,111146.0,63.5804,63.6797,63.4901,63.6797,111146.0
2018-12-19 14:25:00,70.52,70.65,70.45,70.61,142228.0,63.6707,63.788,63.6075,63.7519,142228.0
2018-12-19 14:30:00,70.62,70.87,70.53,70.68,320396.0,63.7609,63.9867,63.6797,63.8151,320396.0
2018-12-19 14:35:00,70.68,70.83,70.6,70.72,134955.0,63.8151,63.9505,63.7429,63.8512,134955.0
2018-12-19 14:40:00,70.71,70.71,69.97,69.99,158125.0,63.8422,63.8422,63.1741,63.1921,158125.0
2018-12-19 14:45:00,69.99,70.18,69.95,70.02,343989.0,63.1921,63.3637,63.156,63.2192,343989.0
2018-12-19 14:50:00,70.02,70.02,69.6,69.72,449837.0,63.2192,63.2192,62.84,62.9484,449837.0
2018-12-19 14:55:00,69.7,69.72,69.28,69.44,419589.0,62.9303,62.9484,62.5511,62.6956,419589.0
2018-12-19 15:00:00,69.44,69.44,68.94,68.96,498420.0,62.6956,62.6956,62.2441,62.2622,498420.0
2018-12-19 15:05:00,68.95,69.13,68.69,69.05,174485.0,62.2531,62.4157,62.0184,62.3434,174485.0
2018-12-19 15:10:00,69.05,69.3,68.92,69.28,336750.0,62.3434,62.5691,62.2261,62.5511,336750.0
2018-12-19 15:15:00,69.26,69.29,68.89,69.0,619786.0,62.533,62.5601,62.199,62.2983,619786.0
2018-12-19 15:20:00,69.0,69.05,68.76,69.05,907324.0,62.2983,62.3434,62.0816,62.3434,907324.0
2018-12-19 15:25:00,69.05,69.06,68.58,68.59,498795.0,62.3434,62.3525,61.9191,61.9281,498795.0
2018-12-19 15:30:00,68.59,68.97,68.55,68.94,276778.0,61.9281,62.2712,61.892,62.2441,276778.0
2018-12-19 15:35:00,68.94,68.94,68.71,68.77,255446.0,62.2441,62.2441,62.0365,62.0906,255446.0
2018-12-19 15:40:00,68.76,68.76,68.58,68.72,419805.0,62.0816,62.0816,61.9191,62.0455,419805.0
2018-12-19 15:45:00,68.71,68.88,68.68,68.86,169528.0,62.0365,62.1899,62.0094,62.1719,169528.0
2018-12-19 15:50:00,68.85,68.98,68.8,68.93,191447.0,62.1629,62.2802,62.1177,62.2351,191447.0
2018-12-19 15:55:00,68.92,69.0,68.89,68.94,170117.0,62.2261,62.2983,62.199,62.2441,170117.0
2018-12-20 09:30:00,68.63,68.91,68.57,68.91,233565.0,61.9642,62.217,61.9101,62.217,233565.0
2018-12-20 09:35:00,68.89,69.05,68.81,68.92,174513.0,62.199,62.3434,62.1267,62.2261,174513.0
2018-12-20 09:40:00,68.88,68.89,68.49,68.71,143315.0,62.1899,62.199,61.8378,62.0365,143315.0
2018-12-20 09:45:00,68.71,68.91,68.61,68.66,109710.0,62.0365,62.217,61.9462,61.9913,109710.0
2018-12-20 09:50:00,68.63,68.76,68.52,68.6,90928.0,61.9642,62.0816,61.8649,61.9371,90928.0
2018-12-20 09:55:00,68.58,68.98,68.57,68.92,85502.0,61.9191,62.2802,61.9101,62.2261,85502.0
2018-12-20 10:00:00,68.91,68.96,68.67,68.71,57342.0,62.217,62.2622,62.0003,62.0365,57342.0
2018-12-20 10:05:00,68.68,69.08,68.66,68.97,120496.0,62.0094,62.3705,61.9913,62.2712,120496.0
2018-12-20 10:10:00,68.95,68.98,68.84,68.96,97054.0,62.2531,62.2802,62.1538,62.2622,97054.0
2018-12-20 10:15:00,68.97,69.05,68.78,68.78,93156.0,62.2712,62.3434,62.0997,62.0997,93156.0
2018-12-20 10:20:00,68.78,69.0,68.7,68.83,113383.0,62.0997,62.2983,62.0274,62.1448,113383.0
2018-12-20 10:25:00,68.84,69.01,68.83,68.84,125756.0,62.1538,62.3073,62.1448,62.1538,125756.0
2018-12-20 10:30:00,68.85,68.93,68.73,68.78,74838.0,62.1629,62.2351,62.0545,62.0997,74838.0
2018-12-20 10:35:00,68.76,68.87,68.61,68.8,168475.0,62.0816,62.1809,61.9462,62.1177,168475.0
2018-12-20 10:40:00,68.78,69.19,68.77,69.06,150898.0,62.0997,62.4698,62.0906,62.3525,150898.0
2018-12-20 10:45:00,69.06,69.06,68.71,68.71,64842.0,62.3525,62.3525,62.0365,62.0365,64842.0
2018-12-20 10:50:00,68.69,68.76,68.56,68.59,80204.0,62.0184,62.0816,61.901,61.9281,80204.0
2018-12-20 10:55:00,68.59,68.7,68.5,68.62,66562.0,61.9281,62.0274,61.8468,61.9552,66562.0
2018-12-20 11:00:00,68.59,68.6,68.43,68.54,126651.0,61.9281,61.9371,61.7836,61.883,126651.0
2018-12-20 11:05:00,68.56,68.75,68.5,68.57,118968.0,61.901,62.0726,61.8468,61.9101,118968.0
2018-12-20 11:10:00,68.56,68.64,68.33,68.39,88287.0,61.901,61.9733,61.6934,61.7475,88287.0
2018-12-20 11:15:00,68.39,68.44,68.29,68.32,127195.0,61.7475,61.7927,61.6572,61.6843,127195.0
2018-12-20 11:20:00,68.31,68.33,68.13,68.18,113607.0,61.6753,61.6934,61.5128,61.5579,113607.0
2018-12-20 11:25:00,68.18,68.22,67.96,68.05,128094.0,61.5579,61.594,61.3593,61.4406,128094.0
2018-12-20 11:30:00,68.04,68.07,67.87,67.89,110770.0,61.4315,61.4586,61.278,61.2961,110770.0
2018-12-20 11:35:00,67.91,68.07,67.87,67.93,137683.0,61.3142,61.4586,61.278,61.3322,137683.0
2018-12-20 11:40:00,67.94,68.04,67.81,67.86,162108.0,61.3412,61.4315,61.2239,61.269,162108.0
2018-12-20 11:45:00,67.87,67.92,67.74,67.77,95247.0,61.278,61.3232,61.1607,61.1878,95247.0
2018-12-20 11:50:00,67.78,68.01,67.7,67.99,183649.0,61.1968,61.4044,61.1246,61.3864,183649.0
2018-12-20 11:55:00,67.99,68.25,67.81,67.9,211394.0,61.3864,61.6211,61.2239,61.3051,211394.0
2018-12-20 12:00:00,67.91,68.12,67.86,68.05,349883.0,61.3142,61.5038,61.269,61.4406,349883.0
2018-12-20 12:05:00,68.03,68.08,67.9,67.98,160155.0,61.4225,61.4676,61.3051,61.3774,160155.0
2018-12-20 12:10:00,67.98,68.1,67.84,67.87,148044.0,61.3774,61.4857,61.251,61.278,148044.0
2018-12-20 12:15:00,67.87,68.16,67.83,68.14,145441.0,61.278,61.5399,61.2419,61.5218,145441.0
2018-12-20 12:20:00,68.14,68.24,68.07,68.21,119348.0,61.5218,61.6121,61.4586,61.585,119348.0
2018-12-20 12:25:00,68.2,68.33,68.17,68.33,104468.0,61.576,61.6934,61.5489,61.6934,104468.0
2018-12-20 12:30:00,68.33,68.34,68.11,68.17,66639.0,61.6934,61.7024,61.4947,61.5489,66639.0
2018-12-20 12:35:00,68.17,68.24,68.05,68.08,158060.0,61.5489,61.6121,61.4406,61.4676,158060.0
2018-12-20 12:40:00,68.04,68.08,67.89,67.92,94957.0,61.4315,61.4676,61.2961,61.3232,94957.0
2018-12-20 12:45:00,67.92,67.98,67.86,67.96,98556.0,61.3232,61.3774,61.269,61.3593,98556.0
2018-12-20 12:50:00,67.95,68.07,67.93,68.02,89525.0,61.3503,61.4586,61.3322,61.4135,89525.0
2018-12-20 12:55:00,68.0,68.19,67.92,68.13,76625.0,61.3954,61.567,61.3232,61.5128,76625.0
2018-12-20 13:00:00,68.12,68.13,67.93,68.0,77397.0,61.5038,61.5128,61.3322,61.3954,77397.0
2018-12-20 13:05:00,68.01,68.11,67.84,67.86,113137.0,61.4044,61.4947,61.251,61.269,113137.0
2018-12-20 13:10:00,67.85,68.04,67.81,67.97,83200.0,61.26,61.4315,61.2239,61.3683,83200.0
2018-12-20 13:15:00,67.97,68.1,67.91,67.93,65427.0,61.3683,61.4857,61.3142,61.3322,65427.0
2018-12-20 13:20:00,67.92,68.12,67.88,67.95,60275.0,61.3232,61.5038,61.2871,61.3503,60275.0
2018-12-20 13:25:00,67.95,68.07,67.95,67.98,70113.0,61.3503,61.4586,61.3503,61.3774,70113.0
2018-12-20 13:30:00,67.97,68.0,67.84,67.9,75833.0,61.3683,61.3954,61.251,61.3051,75833.0
2018-12-20 13:35:00,67.89,68.05,67.82,67.95,82616.0,61.2961,61.4406,61.2329,61.3503,82616.0
2018-12-20 13:40:00,67.94,67.96,67.75,67.95,75203.0,61.3412,61.3593,61.1697,61.3503,75203.0
2018-12-20 13:45:00,67.94,68.01,67.83,67.94,74070.0,61.3412,61.4044,61.2419,61.3412,74070.0
2018-12-20 13:50:00,67.93,67.95,67.8,67.81,86991.0,61.3322,61.3503,61.2148,61.2239,86991.0
2018-12-20 13:55:00,67.8,67.87,67.73,67.74,133134.0,61.2148,61.278,61.1516,61.1607,133134.0
2018-12-20 14:00:00,67.74,67.8,67.44,67.52,229043.0,61.1607,61.2148,60.8898,60.962,229043.0
2018-12-20 14:05:00,67.53,67.76,67.48,67.51,146256.0,60.9711,61.1787,60.9259,60.953,146256.0
2018-12-20 14:10:00,67.5,67.5,67.21,67.38,209686.0,60.944,60.944,60.6821,60.8356,209686.0
2018-12-20 14:15:00,67.39,67.45,67.19,67.21,158022.0,60.8447,60.8988,60.6641,60.6821,158022.0
2018-12-20 14:20:00,67.22,67.57,67.22,67.43,186511.0,60.6912,61.0072,60.6912,60.8808,186511.0
2018-12-20 14:25:00,67.44,67.68,67.39,67.65,135533.0,60.8898,61.1065,60.8447,61.0794,135533.0
2018-12-20 14:30:00,67.64,67.77,67.58,67.69,127659.0,61.0704,61.1878,61.0162,61.1155,127659.0
2018-12-20 14:35:00,67.69,67.93,67.67,67.77,128277.0,61.1155,61.3322,61.0975,61.1878,128277.0
2018-12-20 14:40:00,67.75,68.1,67.74,68.08,166571.0,61.1697,61.4857,61.1607,61.4676,166571.0
2018-12-20 14:45:00,68.08,68.38,68.05,68.34,187085.0,61.4676,61.7385,61.4406,61.7024,187085.0
2018-12-20 14:50:00,68.3,68.31,68.05,68.06,101775.0,61.6663,61.6753,61.4406,61.4496,101775.0
2018-12-20 14:55:00,68.06,68.07,67.87,67.98,191812.0,61.4496,61.4586,61.278,61.3774,191812.0
2018-12-20 15:00:00,67.98,67.98,67.75,67.8,152811.0,61.3774,61.3774,61.1697,61.2148,152811.0
2018-12-20 15:05:00,67.8,68.03,67.71,67.99,164720.0,61.2148,61.4225,61.1336,61.3864,164720.0
2018-12-20 15:10:00,67.99,68.27,67.93,68.27,294098.0,61.3864,61.6392,61.3322,61.6392,294098.0
2018-12-20 15:15:00,68.28,68.28,68.13,68.13,212126.0,61.6482,61.6482,61.5128,61.5128,212126.0
2018-12-20 15:20:00,68.14,68.45,68.09,68.43,143599.0,61.5218,61.8017,61.4767,61.7836,143599.0
2018-12-20 15:25:00,68.42,68.42,68.16,68.17,134981.0,61.7746,61.7746,61.5399,61.5489,134981.0
2018-12-20 15:30:00,68.19,68.35,68.16,68.32,281463.0,61.567,61.7114,61.5399,61.6843,281463.0
2018-12-20 15:35:00,68.32,68.46,68.27,68.39,194224.0,61.6843,61.8107,61.6392,61.7475,194224.0
2018-12-20 15:40:00,68.36,68.41,68.05,68.05,275557.0,61.7204,61.7656,61.4406,61.4406,275557.0
2018-12-20 15:45:00,68.04,68.09,67.88,67.94,409112.0,61.4315,61.4767,61.2871,61.3412,409112.0
2018-12-20 15:50:00,67.93,67.99,67.77,67.79,218796.0,61.3322,61.3864,61.1878,61.2058,218796.0
2018-12-20 15:55:00,67.78,67.96,67.74,67.96,575912.0,61.1968,61.3593,61.1607,61.3593,575912.0
2018-12-21 09:30:00,68.09,68.27,67.82,67.99,536047.0,61.4767,61.6392,61.2329,61.3864,536047.0
2018-12-21 09:35:00,68.01,68.2,67.97,68.13,126490.0,61.4044,61.576,61.3683,61.5128,126490.0
2018-12-21 09:40:00,68.13,68.15,67.95,67.98,146251.0,61.5128,61.5308,61.3503,61.3774,146251.0
2018-12-21 09:45:00,67.98,68.09,67.88,67.91,132604.0,61.3774,61.4767,61.2871,61.3142,132604.0
2018-12-21 09:50:00,67.9,67.9,67.69,67.7,109661.0,61.3051,61.3051,61.1155,61.1246,109661.0
2018-12-21 09:55:00,67.71,68.06,67.71,67.99,69824.0,61.1336,61.4496,61.1336,61.3864,69824.0
2018-12-21 10:00:00,67.99,68.02,67.74,67.74,81278.0,61.3864,61.4135,61.1607,61.1607,81278.0
2018-12-21 10:05:00,67.74,67.84,67.64,67.73,98023.0,61.1607,61.251,61.0704,61.1516,98023.0
2018-12-21 10:10:00,67.74,68.24,67.73,68.24,168423.0,61.1607,61.6121,61.1516,61.6121,168423.0
2018-12-21 10:15:00,68.24,68.48,68.18,68.42,467751.0,61.6121,61.8288,61.5579,61.7746,467751.0
2018-12-21 10:20:00,68.42,68.64,68.42,68.55,141000.0,61.7746,61.9733,61.7746,61.892,141000.0
2018-12-21 10:25:00,68.51,68.51,68.3,68.43,90640.0,61.8559,61.8559,61.6663,61.7836,90640.0
2018-12-21 10:30:00,68.42,68.47,68.22,68.26,96254.0,61.7746,61.8198,61.594,61.6302,96254.0
2018-12-21 10:35:00,68.27,68.3,68.17,68.2,104164.0,61.6392,61.6663,61.5489,61.576,104164.0
2018-12-21 10:40:00,68.2,68.26,68.08,68.11,78021.0,61.576,61.6302,61.4676,61.4947,78021.0
2018-12-21 10:45:00,68.13,68.32,68.07,68.19,67412.0,61.5128,61.6843,61.4586,61.567,67412.0
2018-12-21 10:50:00,68.18,68.25,68.07,68.14,55626.0,61.5579,61.6211,61.4586,61.5218,55626.0
2018-12-21 10:55:00,68.14,68.18,68.08,68.09,42511.0,61.5218,61.5579,61.4676,61.4767,42511.0
2018-12-21 11:00:00,68.08,68.12,67.93,67.98,63989.0,61.4676,61.5038,61.3322,61.3774,63989.0
2018-12-21 11:05:00,67.98,68.0,67.57,67.58,123452.0,61.3774,61.3954,61.0072,61.0162,123452.0
2018-12-21 11:10:00,67.58,67.7,67.47,67.53,100640.0,61.0162,61.1246,60.9169,60.9711,100640.0
2018-12-21 11:15:00,67.52,67.68,67.5,67.65,51677.0,60.962,61.1065,60.944,61.0794,51677.0
2018-12-21 11:20:00,67.64,67.72,67.57,67.62,106810.0,61.0704,61.1426,61.0072,61.0523,106810.0
2018-12-21 11:25:00,67.59,67.71,67.45,67.71,95345.0,61.0252,61.1336,60.8988,61.1336,95345.0
2018-12-21 11:30:00,67.71,67.79,67.67,67.7,87873.0,61.1336,61.2058,61.0975,61.1246,87873.0
2018-12-21 11:35:00,67.68,67.72,67.58,67.61,83273.0,61.1065,61.1426,61.0162,61.0433,83273.0
2018-12-21 11:40:00,67.6,67.64,67.51,67.57,61481.0,61.0343,61.0704,60.953,61.0072,61481.0
2018-12-21 11:45:00,67.57,67.6,67.37,67.4,164195.0,61.0072,61.0343,60.8266,60.8537,164195.0
2018-12-21 11:50:00,67.4,67.56,67.38,67.48,63751.0,60.8537,60.9981,60.8356,60.9259,63751.0
2018-12-21 11:55:00,67.48,67.51,67.3,67.34,125462.0,60.9259,60.953,60.7634,60.7995,125462.0
2018-12-21 12:00:00,67.34,67.38,67.29,67.33,147162.0,60.7995,60.8356,60.7544,60.7905,147162.0
2018-12-21 12:05:00,67.32,67.34,67.21,67.25,81735.0,60.7815,60.7995,60.6821,60.7183,81735.0
2018-12-21 12:10:00,67.26,67.26,67.03,67.03,246959.0,60.7273,60.7273,60.5196,60.5196,246959.0
2018-12-21 12:15:00,67.03,67.13,66.92,66.94,70602.0,60.5196,60.6099,60.4203,60.4384,70602.0
2018-12-21 12:20:00,66.93,66.99,66.86,66.9,82917.0,60.4293,60.4835,60.3661,60.4023,82917.0
2018-12-21 12:25:00,66.89,66.89,66.7,66.73,712163.0,60.3932,60.3932,60.2217,60.2488,712163.0
2018-12-21 12:30:00,66.72,66.85,66.59,66.81,310344.0,60.2397,60.3571,60.1224,60.321,310344.0
2018-12-21 12:35:00,66.82,66.99,66.74,66.95,146324.0,60.33,60.4835,60.2578,60.4474,146324.0
2018-12-21 12:40:00,66.97,67.07,66.88,66.91,79702.0,60.4655,60.5557,60.3842,60.4113,79702.0
2018-12-21 12:45:00,66.91,67.27,66.89,67.01,174434.0,60.4113,60.7363,60.3932,60.5016,174434.0
2018-12-21 12:50:00,67.01,67.03,66.78,66.78,133935.0,60.5016,60.5196,60.2939,60.2939,133935.0
2018-12-21 12:55:00,66.78,66.89,66.71,66.74,107353.0,60.2939,60.3932,60.2307,60.2578,107353.0
2018-12-21 13:00:00,66.75,66.85,66.67,66.77,132717.0,60.2668,60.3571,60.1946,60.2849,132717.0
2018-12-21 13:05:00,66.75,66.82,66.6,66.82,125958.0,60.2668,60.33,60.1314,60.33,125958.0
2018-12-21 13:10:00,66.82,66.88,66.7,66.78,97279.0,60.33,60.3842,60.2217,60.2939,97279.0
2018-12-21 13:15:00,66.77,66.88,66.72,66.78,90459.0,60.2849,60.3842,60.2397,60.2939,90459.0
2018-12-21 13:20:00,66.79,67.01,66.78,66.92,129004.0,60.3029,60.5016,60.2939,60.4203,129004.0
2018-12-21 13:25:00,66.92,67.06,66.85,66.94,170823.0,60.4203,60.5467,60.3571,60.4384,170823.0
2018-12-21 13:30:00,66.95,67.1,66.92,67.1,116342.0,60.4474,60.5828,60.4203,60.5828,116342.0
2018-12-21 13:35:00,67.09,67.11,66.97,67.09,120720.0,60.5738,60.5919,60.4655,60.5738,120720.0
2018-12-21 13:40:00,67.09,67.21,67.03,67.2,126738.0,60.5738,60.6821,60.5196,60.6731,126738.0
2018-12-21 13:45:00,67.18,67.19,66.96,66.98,164824.0,60.6551,60.6641,60.4564,60.4745,164824.0
2018-12-21 13:50:00,66.98,67.05,66.84,66.87,154276.0,60.4745,60.5377,60.3481,60.3752,154276.0
2018-12-21 13:55:00,66.87,66.94,66.81,66.89,125019.0,60.3752,60.4384,60.321,60.3932,125019.0
2018-12-21 14:00:00,66.88,66.97,66.79,66.85,86142.0,60.3842,60.4655,60.3029,60.3571,86142.0
2018-12-21 14:05:00,66.86,66.92,66.83,66.85,129772.0,60.3661,60.4203,60.3391,60.3571,129772.0
2018-12-21 14:10:00,66.84,66.9,66.64,66.7,159248.0,60.3481,60.4023,60.1675,60.2217,159248.0
2018-12-21 14:15:00,66.7,66.93,66.69,66.92,93697.0,60.2217,60.4293,60.2126,60.4203,93697.0
2018-12-21 14:20:00,66.92,66.99,66.84,66.89,94657.0,60.4203,60.4835,60.3481,60.3932,94657.0
2018-12-21 14:25:00,66.88,66.9,66.75,66.83,151814.0,60.3842,60.4023,60.2668,60.3391,151814.0
2018-12-21 14:30:00,66.83,66.93,66.78,66.81,158918.0,60.3391,60.4293,60.2939,60.321,158918.0
2018-12-21 14:35:00,66.8,66.88,66.79,66.84,90210.0,60.312,60.3842,60.3029,60.3481,90210.0
2018-12-21 14:40:00,66.87,66.89,66.66,66.7,177960.0,60.3752,60.3932,60.1856,60.2217,177960.0
2018-12-21 14:45:00,66.71,66.77,66.67,66.76,282803.0,60.2307,60.2849,60.1946,60.2758,282803.0
2018-12-21 14:50:00,66.77,67.07,66.76,66.81,136891.0,60.2849,60.5557,60.2758,60.321,136891.0
2018-12-21 14:55:00,66.81,66.87,66.72,66.86,100743.0,60.321,60.3752,60.2397,60.3661,100743.0
2018-12-21 15:00:00,66.85,66.94,66.83,66.89,100541.0,60.3571,60.4384,60.3391,60.3932,100541.0
2018-12-21 15:05:00,66.89,66.91,66.75,66.8,144313.0,60.3932,60.4113,60.2668,60.312,144313.0
2018-12-21 15:10:00,66.8,66.8,66.63,66.64,344694.0,60.312,60.312,60.1585,60.1675,344694.0
2018-12-21 15:15:00,66.66,66.72,66.5,66.54,216384.0,60.1856,60.2397,60.0411,60.0772,216384.0
2018-12-21 15:20:00,66.55,66.62,66.49,66.54,187480.0,60.0862,60.1494,60.0321,60.0772,187480.0
2018-12-21 15:25:00,66.55,66.56,66.41,66.42,319918.0,60.0862,60.0953,59.9598,59.9689,319918.0
2018-12-21 15:30:00,66.41,66.53,66.38,66.4,192442.0,59.9598,60.0682,59.9328,59.9508,192442.0
2018-12-21 15:35:00,66.4,66.4,66.21,66.22,158312.0,59.9508,59.9508,59.7793,59.7883,158312.0
2018-12-21 15:40:00,66.22,66.49,66.21,66.42,131250.0,59.7883,60.0321,59.7793,59.9689,131250.0
2018-12-21 15:45:00,66.42,66.56,66.39,66.43,226592.0,59.9689,60.0953,59.9418,59.9779,226592.0
2018-12-21 15:50:00,66.43,66.44,66.3,66.35,661191.0,59.9779,59.9869,59.8605,59.9057,661191.0
2018-12-21 15:55:00,66.34,67.09,66.28,66.38,259477.0,59.8966,60.5738,59.8425,59.9328,259477.0
2018-12-24 09:30:00,66.05,66.27,65.95,66.16,381524.0,59.6348,59.8334,59.5445,59.7341,381524.0
2018-12-24 09:35:00,66.17,66.18,65.89,66.05,76515.0,59.7432,59.7522,59.4903,59.6348,76515.0
2018-12-24 09:40:00,66.06,66.1,65.87,65.88,105891.0,59.6438,59.68,59.4723,59.4813,105891.0
2018-12-24 09:45:00,65.88,65.9,65.69,65.77,191860.0,59.4813,59.4994,59.3098,59.382,191860.0
2018-12-24 09:50:00,65.77,65.92,65.64,65.69,361936.0,59.382,59.5174,59.2646,59.3098,361936.0
2018-12-24 09:55:00,65.7,65.78,65.53,65.67,261663.0,59.3188,59.391,59.1653,59.2917,261663.0
2018-12-24 10:00:00,65.66,65.85,65.59,65.78,182145.0,59.2827,59.4542,59.2195,59.391,182145.0
2018-12-24 10:05:00,65.77,65.82,65.43,65.56,126699.0,59.382,59.4271,59.075,59.1924,126699.0
2018-12-24 10:10:00,65.57,65.97,65.54,65.94,120441.0,59.2014,59.5626,59.1743,59.5355,120441.0
2018-12-24 10:15:00,65.92,66.01,65.73,65.8,103871.0,59.5174,59.5987,59.3459,59.4091,103871.0
2018-12-24 10:20:00,65.81,65.92,65.66,65.89,73964.0,59.4181,59.5174,59.2827,59.4903,73964.0
2018-12-24 10:25:00,65.9,66.05,65.84,65.98,122063.0,59.4994,59.6348,59.4452,59.5716,122063.0
2018-12-24 10:30:00,65.98,66.15,65.95,66.0,114977.0,59.5716,59.7251,59.5445,59.5897,114977.0
2018-12-24 10:35:00,65.99,66.2,65.94,66.16,103494.0,59.5806,59.7702,59.5355,59.7341,103494.0
2018-12-24 10:40:00,66.17,66.42,66.17,66.32,121724.0,59.7432,59.9689,59.7432,59.8786,121724.0
2018-12-24 10:45:00,66.33,66.34,66.13,66.2,166812.0,59.8876,59.8966,59.707,59.7702,166812.0
2018-12-24 10:50:00,66.18,66.29,66.1,66.18,130689.0,59.7522,59.8515,59.68,59.7522,130689.0
2018-12-24 10:55:00,66.19,66.27,66.12,66.27,75712.0,59.7612,59.8334,59.698,59.8334,75712.0
2018-12-24 11:00:00,66.27,66.53,66.18,66.2,205259.0,59.8334,60.0682,59.7522,59.7702,205259.0
2018-12-24 11:05:00,66.2,66.33,66.12,66.29,86788.0,59.7702,59.8876,59.698,59.8515,86788.0
2018-12-24 11:10:00,66.27,66.42,66.19,66.41,58786.0,59.8334,59.9689,59.7612,59.9598,58786.0
2018-12-24 11:15:00,66.39,66.39,66.09,66.26,102603.0,59.9418,59.9418,59.6709,59.8244,102603.0
2018-12-24 11:20:00,66.24,66.29,66.1,66.1,82832.0,59.8064,59.8515,59.68,59.68,82832.0
2018-12-24 11:25:00,66.1,66.16,65.98,66.1,107897.0,59.68,59.7341,59.5716,59.68,107897.0
2018-12-24 11:30:00,66.09,66.23,66.06,66.17,60730.0,59.6709,59.7973,59.6438,59.7432,60730.0
2018-12-24 11:35:00,66.16,66.16,66.0,66.09,86811.0,59.7341,59.7341,59.5897,59.6709,86811.0
2018-12-24 11:40:00,66.1,66.22,65.98,65.98,57719.0,59.68,59.7883,59.5716,59.5716,57719.0
2018-12-24 11:45:00,65.98,65.98,65.74,65.8,155631.0,59.5716,59.5716,59.3549,59.4091,155631.0
2018-12-24 11:50:00,65.79,65.94,65.76,65.93,129732.0,59.4001,59.5355,59.373,59.5265,129732.0
2018-12-24 11:55:00,65.91,66.04,65.82,65.85,129724.0,59.5084,59.6258,59.4271,59.4542,129724.0
2018-12-24 12:00:00,65.86,66.01,65.81,65.92,83470.0,59.4633,59.5987,59.4181,59.5174,83470.0
2018-12-24 12:05:00,65.9,65.95,65.74,65.74,140583.0,59.4994,59.5445,59.3549,59.3549,140583.0
2018-12-24 12:10:00,65.74,65.79,65.61,65.75,223947.0,59.3549,59.4001,59.2375,59.3639,223947.0
2018-12-24 12:15:00,65.74,65.82,65.67,65.7,145342.0,59.3549,59.4271,59.2917,59.3188,145342.0
2018-12-24 12:20:00,65.67,65.73,65.57,65.65,215321.0,59.2917,59.3459,59.2014,59.2737,215321.0
2018-12-24 12:25:00,65.65,65.88,65.65,65.71,162085.0,59.2737,59.4813,59.2737,59.3278,162085.0
2018-12-24 12:30:00,65.72,65.81,65.59,65.73,181032.0,59.3369,59.4181,59.2195,59.3459,181032.0
2018-12-24 12:35:00,65.73,65.78,65.61,65.63,99869.0,59.3459,59.391,59.2375,59.2556,99869.0
2018-12-24 12:40:00,65.63,65.69,65.54,65.57,218158.0,59.2556,59.3098,59.1743,59.2014,218158.0
2018-12-24 12:45:00,65.57,65.57,65.44,65.47,163599.0,59.2014,59.2014,59.0841,59.1111,163599.0
2018-12-24 12:50:00,65.45,65.5,65.31,65.35,232082.0,59.0931,59.1382,58.9667,59.0028,232082.0
2018-12-24 12:55:00,65.35,65.35,65.09,65.11,144698.0,59.0028,59.0028,58.7681,58.7861,144698.0
2018-12-26 09:30:00,65.42,65.82,65.38,65.68,224116.0,59.066,59.4271,59.0299,59.3007,224116.0
2018-12-26 09:35:00,65.69,65.73,65.52,65.65,120340.0,59.3098,59.3459,59.1563,59.2737,120340.0
2018-12-26 09:40:00,65.66,65.73,65.52,65.58,129422.0,59.2827,59.3459,59.1563,59.2105,129422.0
2018-12-26 09:45:00,65.59,65.76,65.55,65.64,130865.0,59.2195,59.373,59.1834,59.2646,130865.0
2018-12-26 09:50:00,65.64,65.75,65.51,65.66,101950.0,59.2646,59.3639,59.1473,59.2827,101950.0
2018-12-26 09:55:00,65.67,65.71,65.57,65.58,99552.0,59.2917,59.3278,59.2014,59.2105,99552.0
2018-12-26 10:00:00,65.58,65.64,65.4,65.41,68430.0,59.2105,59.2646,59.0479,59.057,68430.0
2018-12-26 10:05:00,65.4,65.42,65.25,65.42,64527.0,59.0479,59.066,58.9125,59.066,64527.0
2018-12-26 10:10:00,65.44,65.45,65.17,65.21,244480.0,59.0841,59.0931,58.8403,58.8764,244480.0
2018-12-26 10:15:00,65.21,65.3,65.11,65.15,99713.0,58.8764,58.9577,58.7861,58.8222,99713.0
2018-12-26 10:20:00,65.13,65.48,65.13,65.47,111745.0,58.8042,59.1202,58.8042,59.1111,111745.0
2018-12-26 10:25:00,65.49,65.63,65.41,65.41,105929.0,59.1292,59.2556,59.057,59.057,105929.0
2018-12-26 10:30:00,65.41,65.52,65.33,65.38,59316.0,59.057,59.1563,58.9847,59.0299,59316.0
2018-12-26 10:35:00,65.4,65.41,65.26,65.27,36148.0,59.0479,59.057,58.9215,58.9306,36148.0
2018-12-26 10:40:00,65.28,65.32,65.22,65.22,52400.0,58.9396,58.9757,58.8854,58.8854,52400.0
2018-12-26 10:45:00,65.23,65.38,65.23,65.32,45326.0,58.8945,59.0299,58.8945,58.9757,45326.0
2018-12-26 10:50:00,65.33,65.41,65.04,65.1,103799.0,58.9847,59.057,58.7229,58.7771,103799.0
2018-12-26 10:55:00,65.09,65.22,65.08,65.15,74353.0,58.7681,58.8854,58.759,58.8222,74353.0
2018-12-26 11:00:00,65.16,65.37,65.1,65.37,107709.0,58.8313,59.0209,58.7771,59.0209,107709.0
2018-12-26 11:05:00,65.35,65.42,65.26,65.35,72646.0,59.0028,59.066,58.9215,59.0028,72646.0
2018-12-26 11:10:00,65.35,65.41,65.21,65.24,175804.0,59.0028,59.057,58.8764,58.9035,175804.0
2018-12-26 11:15:00,65.23,65.47,65.22,65.44,68201.0,58.8945,59.1111,58.8854,59.0841,68201.0
2018-12-26 11:20:00,65.45,65.52,65.4,65.44,150422.0,59.0931,59.1563,59.0479,59.0841,150422.0
2018-12-26 11:25:00,65.43,65.62,65.41,65.58,325439.0,59.075,59.2466,59.057,59.2105,325439.0
2018-12-26 11:30:00,65.59,65.65,65.56,65.58,148941.0,59.2195,59.2737,59.1924,59.2105,148941.0
2018-12-26 11:35:00,65.6,65.79,65.57,65.78,145391.0,59.2285,59.4001,59.2014,59.391,145391.0
2018-12-26 11:40:00,65.77,65.9,65.71,65.86,91588.0,59.382,59.4994,59.3278,59.4633,91588.0
2018-12-26 11:45:00,65.86,65.99,65.81,65.97,57440.0,59.4633,59.5806,59.4181,59.5626,57440.0
2018-12-26 11:50:00,65.96,66.05,65.89,66.01,116282.0,59.5536,59.6348,59.4903,59.5987,116282.0
2018-12-26 11:55:00,66.01,66.15,65.99,66.15,157457.0,59.5987,59.7251,59.5806,59.7251,157457.0
2018-12-26 12:00:00,66.15,66.26,66.11,66.17,114446.0,59.7251,59.8244,59.689,59.7432,114446.0
2018-12-26 12:05:00,66.17,66.37,66.17,66.35,59773.0,59.7432,59.9237,59.7432,59.9057,59773.0
2018-12-26 12:10:00,66.35,66.58,66.31,66.54,72879.0,59.9057,60.1133,59.8696,60.0772,72879.0
2018-12-26 12:15:00,66.53,66.54,66.31,66.41,98371.0,60.0682,60.0772,59.8696,59.9598,98371.0
2018-12-26 12:20:00,66.41,66.53,66.39,66.53,238865.0,59.9598,60.0682,59.9418,60.0682,238865.0
2018-12-26 12:25:00,66.52,66.55,66.33,66.35,114047.0,60.0592,60.0862,59.8876,59.9057,114047.0
2018-12-26 12:30:00,66.36,66.51,66.3,66.48,162168.0,59.9147,60.0501,59.8605,60.023,162168.0
2018-12-26 12:35:00,66.49,66.62,66.44,66.6,298260.0,60.0321,60.1494,59.9869,60.1314,298260.0
2018-12-26 12:40:00,66.61,66.68,66.52,66.68,104192.0,60.1404,60.2036,60.0592,60.2036,104192.0
2018-12-26 12:45:00,66.67,66.79,66.59,66.63,78646.0,60.1946,60.3029,60.1224,60.1585,78646.0
2018-12-26 12:50:00,66.63,66.89,66.63,66.84,115640.0,60.1585,60.3932,60.1585,60.3481,115640.0
2018-12-26 12:55:00,66.85,66.93,66.78,66.81,135278.0,60.3571,60.4293,60.2939,60.321,135278.0
2018-12-26 13:00:00,66.81,66.87,66.68,66.69,89218.0,60.321,60.3752,60.2036,60.2126,89218.0
2018-12-26 13:05:00,66.67,66.69,66.59,66.69,57867.0,60.1946,60.2126,60.1224,60.2126,57867.0
2018-12-26 13:10:00,66.68,66.74,66.56,66.61,48409.0,60.2036,60.2578,60.0953,60.1404,48409.0
2018-12-26 13:15:00,66.58,66.59,66.46,66.48,80473.0,60.1133,60.1224,60.005,60.023,80473.0
2018-12-26 13:20:00,66.46,66.62,66.46,66.56,116589.0,60.005,60.1494,60.005,60.0953,116589.0
2018-12-26 13:25:00,66.54,66.69,66.47,66.53,167751.0,60.0772,60.2126,60.014,60.0682,167751.0
2018-12-26 13:30:00,66.53,66.6,66.51,66.55,146506.0,60.0682,60.1314,60.0501,60.0862,146506.0
2018-12-26 13:35:00,66.54,66.61,66.49,66.6,81228.0,60.0772,60.1404,60.0321,60.1314,81228.0
2018-12-26 13:40:00,66.61,66.71,66.59,66.67,73472.0,60.1404,60.2307,60.1224,60.1946,73472.0
2018-12-26 13:45:00,66.68,66.92,66.68,66.87,225353.0,60.2036,60.4203,60.2036,60.3752,225353.0
2018-12-26 13:50:00,66.84,67.04,66.84,67.03,78633.0,60.3481,60.5287,60.3481,60.5196,78633.0
2018-12-26 13:55:00,67.02,67.12,66.99,67.09,50229.0,60.5106,60.6009,60.4835,60.5738,50229.0
2018-12-26 14:00:00,67.09,67.11,66.99,67.06,65987.0,60.5738,60.5919,60.4835,60.5467,65987.0
2018-12-26 14:05:00,67.06,67.06,66.94,67.03,224567.0,60.5467,60.5467,60.4384,60.5196,224567.0
2018-12-26 14:10:00,67.03,67.11,67.01,67.06,64752.0,60.5196,60.5919,60.5016,60.5467,64752.0
2018-12-26 14:15:00,67.07,67.17,66.93,66.97,125903.0,60.5557,60.646,60.4293,60.4655,125903.0
2018-12-26 14:20:00,66.98,67.07,66.93,67.01,174024.0,60.4745,60.5557,60.4293,60.5016,174024.0
2018-12-26 14:25:00,67.01,67.02,66.91,66.98,127630.0,60.5016,60.5106,60.4113,60.4745,127630.0
2018-12-26 14:30:00,66.98,67.18,66.98,67.1,172683.0,60.4745,60.6551,60.4745,60.5828,172683.0
2018-12-26 14:35:00,67.11,67.15,67.07,67.11,227886.0,60.5919,60.628,60.5557,60.5919,227886.0
2018-12-26 14:40:00,67.12,67.15,67.0,67.11,115811.0,60.6009,60.628,60.4925,60.5919,115811.0
2018-12-26 14:45:00,67.11,67.14,67.03,67.04,149322.0,60.5919,60.6189,60.5196,60.5287,149322.0
2018-12-26 14:50:00,67.04,67.18,67.04,67.15,124911.0,60.5287,60.6551,60.5287,60.628,124911.0
2018-12-26 14:55:00,67.17,67.34,67.12,67.33,167952.0,60.646,60.7995,60.6009,60.7905,167952.0
2018-12-26 15:00:00,67.32,67.36,67.23,67.27,190504.0,60.7815,60.8176,60.7002,60.7363,190504.0
2018-12-26 15:05:00,67.25,67.41,67.24,67.35,115661.0,60.7183,60.8627,60.7092,60.8085,115661.0
2018-12-26 15:10:00,67.34,67.42,67.32,67.41,139510.0,60.7995,60.8717,60.7815,60.8627,139510.0
2018-12-26 15:15:00,67.42,67.48,67.38,67.41,141185.0,60.8717,60.9259,60.8356,60.8627,141185.0
2018-12-26 15:20:00,67.41,67.61,67.39,67.6,75275.0,60.8627,61.0433,60.8447,61.0343,75275.0
2018-12-26 15:25:00,67.6,67.71,67.59,67.68,392638.0,61.0343,61.1336,61.0252,61.1065,392638.0
2018-12-26 15:30:00,67.68,67.81,67.66,67.78,183472.0,61.1065,61.2239,61.0884,61.1968,183472.0
2018-12-26 15:35:00,67.77,67.96,67.77,67.96,117609.0,61.1878,61.3593,61.1878,61.3593,117609.0
2018-12-26 15:40:00,67.94,68.09,67.88,68.09,122687.0,61.3412,61.4767,61.2871,61.4767,122687.0
2018-12-26 15:45:00,68.1,68.15,67.92,67.94,387778.0,61.4857,61.5308,61.3232,61.3412,387778.0
2018-12-26 15:50:00,67.94,68.18,67.93,68.18,240145.0,61.3412,61.5579,61.3322,61.5579,240145.0
2018-12-26 15:55:00,68.17,68.24,68.14,68.17,313983.0,61.5489,61.6121,61.5218,61.5489,313983.0
2018-12-27 09:30:00,67.31,67.57,67.15,67.54,185451.0,60.7724,61.0072,60.628,60.9801,185451.0
2018-12-27 09:35:00,67.54,67.83,67.44,67.71,113379.0,60.9801,61.2419,60.8898,61.1336,113379.0
2018-12-27 09:40:00,67.7,67.78,67.38,67.46,152262.0,61.1246,61.1968,60.8356,60.9079,152262.0
2018-12-27 09:45:00,67.46,67.56,67.23,67.23,145074.0,60.9079,60.9981,60.7002,60.7002,145074.0
2018-12-27 09:50:00,67.24,67.25,67.02,67.07,72148.0,60.7092,60.7183,60.5106,60.5557,72148.0
2018-12-27 09:55:00,67.07,67.36,67.03,67.32,152096.0,60.5557,60.8176,60.5196,60.7815,152096.0
2018-12-27 10:00:00,67.31,67.53,67.26,67.41,146739.0,60.7724,60.9711,60.7273,60.8627,146739.0
2018-12-27 10:05:00,67.41,67.49,67.09,67.12,105853.0,60.8627,60.9349,60.5738,60.6009,105853.0
2018-12-27 10:10:00,67.12,67.35,67.12,67.34,95410.0,60.6009,60.8085,60.6009,60.7995,95410.0
2018-12-27 10:15:00,67.33,67.59,67.31,67.4,110115.0,60.7905,61.0252,60.7724,60.8537,110115.0
2018-12-27 10:20:00,67.4,67.44,67.27,67.27,86454.0,60.8537,60.8898,60.7363,60.7363,86454.0
2018-12-27 10:25:00,67.3,67.39,67.25,67.26,121011.0,60.7634,60.8447,60.7183,60.7273,121011.0
2018-12-27 10:30:00,67.26,67.51,67.17,67.5,65618.0,60.7273,60.953,60.646,60.944,65618.0
2018-12-27 10:35:00,67.49,67.53,67.32,67.34,67226.0,60.9349,60.9711,60.7815,60.7995,67226.0
2018-12-27 10:40:00,67.34,67.56,67.29,67.5,72099.0,60.7995,60.9981,60.7544,60.944,72099.0
2018-12-27 10:45:00,67.51,67.59,67.42,67.51,53007.0,60.953,61.0252,60.8717,60.953,53007.0
2018-12-27 10:50:00,67.49,67.52,67.25,67.26,82703.0,60.9349,60.962,60.7183,60.7273,82703.0
2018-12-27 10:55:00,67.25,67.32,67.16,67.18,90966.0,60.7183,60.7815,60.637,60.6551,90966.0
2018-12-27 11:00:00,67.17,67.24,67.08,67.13,142587.0,60.646,60.7092,60.5648,60.6099,142587.0
2018-12-27 11:05:00,67.13,67.18,67.02,67.13,79941.0,60.6099,60.6551,60.5106,60.6099,79941.0
2018-12-27 11:10:00,67.12,67.19,67.05,67.15,218141.0,60.6009,60.6641,60.5377,60.628,218141.0
2018-12-27 11:15:00,67.14,67.41,67.11,67.38,130086.0,60.6189,60.8627,60.5919,60.8356,130086.0
2018-12-27 11:20:00,67.39,67.51,67.36,67.48,144374.0,60.8447,60.953,60.8176,60.9259,144374.0
2018-12-27 11:25:00,67.48,67.67,67.46,67.63,119060.0,60.9259,61.0975,60.9079,61.0613,119060.0
2018-12-27 11:30:00,67.64,67.8,67.63,67.72,104073.0,61.0704,61.2148,61.0613,61.1426,104073.0
2018-12-27 11:35:00,67.71,67.76,67.57,67.66,68054.0,61.1336,61.1787,61.0072,61.0884,68054.0
2018-12-27 11:40:00,67.66,67.66,67.42,67.42,91439.0,61.0884,61.0884,60.8717,60.8717,91439.0
2018-12-27 11:45:00,67.41,67.46,67.3,67.36,109006.0,60.8627,60.9079,60.7634,60.8176,109006.0
2018-12-27 11:50:00,67.36,67.48,67.35,67.39,272083.0,60.8176,60.9259,60.8085,60.8447,272083.0
2018-12-27 11:55:00,67.4,67.6,67.34,67.56,59468.0,60.8537,61.0343,60.7995,60.9981,59468.0
2018-12-27 12:00:00,67.56,67.57,67.34,67.37,67587.0,60.9981,61.0072,60.7995,60.8266,67587.0
2018-12-27 12:05:00,67.35,67.43,67.28,67.35,140089.0,60.8085,60.8808,60.7453,60.8085,140089.0
2018-12-27 12:10:00,67.36,67.37,67.28,67.33,107075.0,60.8176,60.8266,60.7453,60.7905,107075.0
2018-12-27 12:15:00,67.34,67.59,67.34,67.55,92195.0,60.7995,61.0252,60.7995,60.9891,92195.0
2018-12-27 12:20:00,67.55,67.56,67.39,67.49,144082.0,60.9891,60.9981,60.8447,60.9349,144082.0
2018-12-27 12:25:00,67.48,67.52,66.96,67.04,113575.0,60.9259,60.962,60.4564,60.5287,113575.0
2018-12-27 12:30:00,67.04,67.05,66.88,67.01,95416.0,60.5287,60.5377,60.3842,60.5016,95416.0
2018-12-27 12:35:00,67.01,67.1,66.95,67.06,100753.0,60.5016,60.5828,60.4474,60.5467,100753.0
2018-12-27 12:40:00,67.05,67.1,66.89,66.98,130093.0,60.5377,60.5828,60.3932,60.4745,130093.0
2018-12-27 12:45:00,66.98,67.07,66.86,67.0,232183.0,60.4745,60.5557,60.3661,60.4925,232183.0
2018-12-27 12:50:00,66.99,67.12,66.95,67.12,120841.0,60.4835,60.6009,60.4474,60.6009,120841.0
2018-12-27 12:55:00,67.12,67.12,66.97,67.09,86883.0,60.6009,60.6009,60.4655,60.5738,86883.0
2018-12-27 13:00:00,67.08,67.14,67.02,67.09,103505.0,60.5648,60.6189,60.5106,60.5738,103505.0
2018-12-27 13:05:00,67.09,67.22,67.09,67.2,82305.0,60.5738,60.6912,60.5738,60.6731,82305.0
2018-12-27 13:10:00,67.2,67.25,66.97,67.05,114689.0,60.6731,60.7183,60.4655,60.5377,114689.0
2018-12-27 13:15:00,67.05,67.06,66.93,66.96,100684.0,60.5377,60.5467,60.4293,60.4564,100684.0
2018-12-27 13:20:00,66.97,66.97,66.86,66.88,86066.0,60.4655,60.4655,60.3661,60.3842,86066.0
2018-12-27 13:25:00,66.87,66.92,66.64,66.66,74742.0,60.3752,60.4203,60.1675,60.1856,74742.0
2018-12-27 13:30:00,66.65,66.89,66.63,66.87,95475.0,60.1765,60.3932,60.1585,60.3752,95475.0
2018-12-27 13:35:00,66.87,66.89,66.77,66.77,81383.0,60.3752,60.3932,60.2849,60.2849,81383.0
2018-12-27 13:40:00,66.78,66.85,66.77,66.78,121550.0,60.2939,60.3571,60.2849,60.2939,121550.0
2018-12-27 13:45:00,66.77,66.78,66.56,66.6,134408.0,60.2849,60.2939,60.0953,60.1314,134408.0
2018-12-27 13:50:00,66.6,66.63,66.49,66.51,299421.0,60.1314,60.1585,60.0321,60.0501,299421.0
2018-12-27 13:55:00,66.52,66.68,66.5,66.62,131232.0,60.0592,60.2036,60.0411,60.1494,131232.0
2018-12-27 14:00:00,66.62,66.63,66.44,66.61,149404.0,60.1494,60.1585,59.9869,60.1404,149404.0
2018-12-27 14:05:00,66.61,66.7,66.49,66.49,182618.0,60.1404,60.2217,60.0321,60.0321,182618.0
2018-12-27 14:10:00,66.48,66.5,66.42,66.46,90834.0,60.023,60.0411,59.9689,60.005,90834.0
2018-12-27 14:15:00,66.45,66.45,66.25,66.3,98041.0,59.996,59.996,59.8154,59.8605,98041.0
2018-12-27 14:20:00,66.29,66.41,66.26,66.31,213415.0,59.8515,59.9598,59.8244,59.8696,213415.0
2018-12-27 14:25:00,66.31,66.46,66.25,66.44,230084.0,59.8696,60.005,59.8154,59.9869,230084.0
2018-12-27 14:30:00,66.44,66.45,66.28,66.38,146698.0,59.9869,59.996,59.8425,59.9328,146698.0
2018-12-27 14:35:00,66.38,66.52,66.35,66.49,84003.0,59.9328,60.0592,59.9057,60.0321,84003.0
2018-12-27 14:40:00,66.49,66.86,66.48,66.85,207555.0,60.0321,60.3661,60.023,60.3571,207555.0
2018-12-27 14:45:00,66.84,66.87,66.64,66.71,122699.0,60.3481,60.3752,60.1675,60.2307,122699.0
2018-12-27 14:50:00,66.71,66.96,66.6,66.85,122361.0,60.2307,60.4564,60.1314,60.3571,122361.0
2018-12-27 14:55:00,66.85,66.89,66.72,66.86,90413.0,60.3571,60.3932,60.2397,60.3661,90413.0
2018-12-27 15:00:00,66.86,66.88,66.61,66.74,98572.0,60.3661,60.3842,60.1404,60.2578,98572.0
2018-12-27 15:05:00,66.74,66.83,66.64,66.79,97972.0,60.2578,60.3391,60.1675,60.3029,97972.0
2018-12-27 15:10:00,66.8,67.1,66.69,67.09,87970.0,60.312,60.5828,60.2126,60.5738,87970.0
2018-12-27 15:15:00,67.09,67.11,66.98,67.05,365733.0,60.5738,60.5919,60.4745,60.5377,365733.0
2018-12-27 15:20:00,67.05,67.42,67.04,67.41,160245.0,60.5377,60.8717,60.5287,60.8627,160245.0
2018-12-27 15:25:00,67.41,67.62,67.33,67.57,119833.0,60.8627,61.0523,60.7905,61.0072,119833.0
2018-12-27 15:30:00,67.58,67.75,67.4,67.69,291847.0,61.0162,61.1697,60.8537,61.1155,291847.0
2018-12-27 15:35:00,67.71,67.95,67.68,67.84,192279.0,61.1336,61.3503,61.1065,61.251,192279.0
2018-12-27 15:40:00,67.87,68.16,67.86,68.05,240012.0,61.278,61.5399,61.269,61.4406,240012.0
2018-12-27 15:45:00,68.07,68.1,67.89,68.06,204721.0,61.4586,61.4857,61.2961,61.4496,204721.0
2018-12-27 15:50:00,68.04,68.1,67.83,67.91,202640.0,61.4315,61.4857,61.2419,61.3142,202640.0
2018-12-27 15:55:00,67.91,68.6,67.91,68.58,366082.0,61.3142,61.9371,61.3142,61.9191,366082.0
2018-12-28 09:30:00,68.71,68.94,68.61,68.75,226853.0,62.0365,62.2441,61.9462,62.0726,226853.0
2018-12-28 09:35:00,68.76,68.85,68.63,68.81,80189.0,62.0816,62.1629,61.9642,62.1267,80189.0
2018-12-28 09:40:00,68.8,69.16,68.74,69.15,170038.0,62.1177,62.4427,62.0635,62.4337,170038.0
2018-12-28 09:45:00,69.13,69.32,69.0,69.03,256321.0,62.4157,62.5872,62.2983,62.3254,256321.0
2018-12-28 09:50:00,69.02,69.1,68.83,69.05,146399.0,62.3163,62.3886,62.1448,62.3434,146399.0
2018-12-28 09:55:00,69.03,69.1,68.83,68.96,283363.0,62.3254,62.3886,62.1448,62.2622,283363.0
2018-12-28 10:00:00,68.97,69.02,68.68,68.68,139185.0,62.2712,62.3163,62.0094,62.0094,139185.0
2018-12-28 10:05:00,68.71,68.83,68.68,68.75,413981.0,62.0365,62.1448,62.0094,62.0726,413981.0
2018-12-28 10:10:00,68.75,68.81,68.69,68.8,184406.0,62.0726,62.1267,62.0184,62.1177,184406.0
2018-12-28 10:15:00,68.81,68.92,68.77,68.82,115128.0,62.1267,62.2261,62.0906,62.1358,115128.0
2018-12-28 10:20:00,68.8,68.81,68.45,68.47,126158.0,62.1177,62.1267,61.8017,61.8198,126158.0
2018-12-28 10:25:00,68.46,68.55,68.35,68.36,67604.0,61.8107,61.892,61.7114,61.7204,67604.0
2018-12-28 10:30:00,68.37,68.53,68.31,68.52,71452.0,61.7295,61.8739,61.6753,61.8649,71452.0
2018-12-28 10:35:00,68.51,68.52,68.21,68.4,75949.0,61.8559,61.8649,61.585,61.7566,75949.0
2018-12-28 10:40:00,68.4,68.49,68.34,68.36,709120.0,61.7566,61.8378,61.7024,61.7204,709120.0
2018-12-28 10:45:00,68.36,68.63,68.34,68.61,84202.0,61.7204,61.9642,61.7024,61.9462,84202.0
2018-12-28 10:50:00,68.63,68.75,68.57,68.57,183650.0,61.9642,62.0726,61.9101,61.9101,183650.0
2018-12-28 10:55:00,68.57,68.62,68.44,68.44,217419.0,61.9101,61.9552,61.7927,61.7927,217419.0
2018-12-28 11:00:00,68.45,68.49,68.3,68.33,506404.0,61.8017,61.8378,61.6663,61.6934,506404.0
2018-12-28 11:05:00,68.32,68.51,68.28,68.48,111226.0,61.6843,61.8559,61.6482,61.8288,111226.0
2018-12-28 11:10:00,68.47,68.56,68.41,68.44,185026.0,61.8198,61.901,61.7656,61.7927,185026.0
2018-12-28 11:15:00,68.43,68.63,68.35,68.42,110876.0,61.7836,61.9642,61.7114,61.7746,110876.0
2018-12-28 11:20:00,68.41,68.51,68.36,68.48,85000.0,61.7656,61.8559,61.7204,61.8288,85000.0
2018-12-28 11:25:00,68.46,68.62,68.42,68.53,102184.0,61.8107,61.9552,61.7746,61.8739,102184.0
2018-12-28 11:30:00,68.53,68.65,68.5,68.61,96821.0,61.8739,61.9823,61.8468,61.9462,96821.0
2018-12-28 11:35:00,68.62,68.81,68.61,68.78,84032.0,61.9552,62.1267,61.9462,62.0997,84032.0
2018-12-28 11:40:00,68.77,68.8,68.62,68.63,119540.0,62.0906,62.1177,61.9552,61.9642,119540.0
2018-12-28 11:45:00,68.63,68.63,68.47,68.52,115549.0,61.9642,61.9642,61.8198,61.8649,115549.0
2018-12-28 11:50:00,68.52,68.67,68.44,68.57,134069.0,61.8649,62.0003,61.7927,61.9101,134069.0
2018-12-28 11:55:00,68.57,68.64,68.5,68.59,203377.0,61.9101,61.9733,61.8468,61.9281,203377.0
2018-12-28 12:00:00,68.6,68.78,68.6,68.78,59981.0,61.9371,62.0997,61.9371,62.0997,59981.0
2018-12-28 12:05:00,68.78,68.85,68.75,68.8,224607.0,62.0997,62.1629,62.0726,62.1177,224607.0
2018-12-28 12:10:00,68.8,68.85,68.76,68.78,106565.0,62.1177,62.1629,62.0816,62.0997,106565.0
2018-12-28 12:15:00,68.78,68.79,68.57,68.61,111405.0,62.0997,62.1087,61.9101,61.9462,111405.0
2018-12-28 12:20:00,68.61,68.76,68.59,68.72,71060.0,61.9462,62.0816,61.9281,62.0455,71060.0
2018-12-28 12:25:00,68.72,68.74,68.53,68.64,118223.0,62.0455,62.0635,61.8739,61.9733,118223.0
2018-12-28 12:30:00,68.66,68.73,68.63,68.65,199840.0,61.9913,62.0545,61.9642,61.9823,199840.0
2018-12-28 12:35:00,68.66,68.72,68.61,68.71,97731.0,61.9913,62.0455,61.9462,62.0365,97731.0
2018-12-28 12:40:00,68.71,68.8,68.7,68.76,103796.0,62.0365,62.1177,62.0274,62.0816,103796.0
2018-12-28 12:45:00,68.76,68.78,68.64,68.67,113705.0,62.0816,62.0997,61.9733,62.0003,113705.0
2018-12-28 12:50:00,68.68,68.71,68.58,68.69,60298.0,62.0094,62.0365,61.9191,62.0184,60298.0
2018-12-28 12:55:00,68.68,68.68,68.44,68.47,103942.0,62.0094,62.0094,61.7927,61.8198,103942.0
2018-12-28 13:00:00,68.44,68.58,68.44,68.52,78351.0,61.7927,61.9191,61.7927,61.8649,78351.0
2018-12-28 13:05:00,68.51,68.62,68.47,68.61,78715.0,61.8559,61.9552,61.8198,61.9462,78715.0
2018-12-28 13:10:00,68.62,68.67,68.58,68.65,117502.0,61.9552,62.0003,61.9191,61.9823,117502.0
2018-12-28 13:15:00,68.65,68.71,68.58,68.58,47652.0,61.9823,62.0365,61.9191,61.9191,47652.0
2018-12-28 13:20:00,68.58,68.59,68.39,68.4,72236.0,61.9191,61.9281,61.7475,61.7566,72236.0
2018-12-28 13:25:00,68.4,68.46,68.39,68.43,100619.0,61.7566,61.8107,61.7475,61.7836,100619.0
2018-12-28 13:30:00,68.43,68.46,68.31,68.4,98331.0,61.7836,61.8107,61.6753,61.7566,98331.0
2018-12-28 13:35:00,68.4,68.47,68.37,68.45,147709.0,61.7566,61.8198,61.7295,61.8017,147709.0
2018-12-28 13:40:00,68.45,68.54,68.43,68.48,138053.0,61.8017,61.883,61.7836,61.8288,138053.0
2018-12-28 13:45:00,68.49,68.68,68.49,68.64,61994.0,61.8378,62.0094,61.8378,61.9733,61994.0
2018-12-28 13:50:00,68.64,68.73,68.59,68.65,59934.0,61.9733,62.0545,61.9281,61.9823,59934.0
2018-12-28 13:55:00,68.65,68.74,68.65,68.69,105646.0,61.9823,62.0635,61.9823,62.0184,105646.0
2018-12-28 14:00:00,68.71,68.91,68.69,68.9,158328.0,62.0365,62.217,62.0184,62.208,158328.0
2018-12-28 14:05:00,68.9,69.14,68.9,69.13,84580.0,62.208,62.4247,62.208,62.4157,84580.0
2018-12-28 14:10:00,69.13,69.25,69.08,69.25,114793.0,62.4157,62.524,62.3705,62.524,114793.0
2018-12-28 14:15:00,69.25,69.4,69.24,69.24,88276.0,62.524,62.6594,62.515,62.515,88276.0
2018-12-28 14:20:00,69.25,69.32,69.12,69.25,183645.0,62.524,62.5872,62.4066,62.524,183645.0
2018-12-28 14:25:00,69.24,69.3,69.2,69.25,202390.0,62.515,62.5691,62.4789,62.524,202390.0
2018-12-28 14:30:00,69.27,69.41,69.25,69.39,94820.0,62.5421,62.6685,62.524,62.6504,94820.0
2018-12-28 14:35:00,69.4,69.64,69.38,69.64,150094.0,62.6594,62.8761,62.6414,62.8761,150094.0
2018-12-28 14:40:00,69.64,69.84,69.57,69.74,139810.0,62.8761,63.0567,62.8129,62.9664,139810.0
2018-12-28 14:45:00,69.74,69.76,69.59,69.74,87297.0,62.9664,62.9845,62.831,62.9664,87297.0
2018-12-28 14:50:00,69.73,69.99,69.69,69.92,347160.0,62.9574,63.1921,62.9213,63.1289,347160.0
2018-12-28 14:55:00,69.91,69.92,69.76,69.85,102912.0,63.1199,63.1289,62.9845,63.0657,102912.0
2018-12-28 15:00:00,69.85,69.9,69.67,69.69,123816.0,63.0657,63.1109,62.9032,62.9213,123816.0
2018-12-28 15:05:00,69.69,69.69,69.41,69.52,135098.0,62.9213,62.9213,62.6685,62.7678,135098.0
2018-12-28 15:10:00,69.51,69.51,69.27,69.5,146998.0,62.7588,62.7588,62.5421,62.7497,146998.0
2018-12-28 15:15:00,69.49,69.5,69.25,69.26,136641.0,62.7407,62.7497,62.524,62.533,136641.0
2018-12-28 15:20:00,69.26,69.26,69.07,69.15,118599.0,62.533,62.533,62.3615,62.4337,118599.0
2018-12-28 15:25:00,69.15,69.19,68.77,68.93,206762.0,62.4337,62.4698,62.0906,62.2351,206762.0
2018-12-28 15:30:00,68.91,69.0,68.79,68.92,114592.0,62.217,62.2983,62.1087,62.2261,114592.0
2018-12-28 15:35:00,68.92,69.04,68.83,68.83,110226.0,62.2261,62.3344,62.1448,62.1448,110226.0
2018-12-28 15:40:00,68.83,68.91,68.76,68.76,157842.0,62.1448,62.217,62.0816,62.0816,157842.0
2018-12-28 15:45:00,68.76,68.97,68.76,68.96,161004.0,62.0816,62.2712,62.0816,62.2622,161004.0
2018-12-28 15:50:00,68.97,69.03,68.86,68.86,112734.0,62.2712,62.3254,62.1719,62.1719,112734.0
2018-12-28 15:55:00,68.86,69.06,68.83,68.93,258495.0,62.1719,62.3525,62.1448,62.2351,258495.0
2018-12-31 09:30:00,69.32,69.39,69.18,69.35,229684.0,62.5872,62.6504,62.4608,62.6143,229684.0
2018-12-31 09:35:00,69.36,69.37,69.19,69.26,246291.0,62.6233,62.6323,62.4698,62.533,246291.0
2018-12-31 09:40:00,69.26,69.27,69.02,69.03,66932.0,62.533,62.5421,62.3163,62.3254,66932.0
2018-12-31 09:45:00,69.02,69.08,68.97,68.99,69159.0,62.3163,62.3705,62.2712,62.2893,69159.0
2018-12-31 09:50:00,69.0,69.0,68.87,68.9,61937.0,62.2983,62.2983,62.1809,62.208,61937.0
2018-12-31 09:55:00,68.9,68.99,68.8,68.97,49550.0,62.208,62.2893,62.1177,62.2712,49550.0
2018-12-31 10:00:00,68.98,69.14,68.98,69.07,80968.0,62.2802,62.4247,62.2802,62.3615,80968.0
2018-12-31 10:05:00,69.06,69.1,68.9,68.91,55881.0,62.3525,62.3886,62.208,62.217,55881.0
2018-12-31 10:10:00,68.91,69.04,68.85,68.86,119115.0,62.217,62.3344,62.1629,62.1719,119115.0
2018-12-31 10:15:00,68.85,68.87,68.77,68.87,61902.0,62.1629,62.1809,62.0906,62.1809,61902.0
2018-12-31 10:20:00,68.86,68.93,68.78,68.83,70882.0,62.1719,62.2351,62.0997,62.1448,70882.0
2018-12-31 10:25:00,68.83,68.86,68.74,68.76,69810.0,62.1448,62.1719,62.0635,62.0816,69810.0
2018-12-31 10:30:00,68.76,68.79,68.66,68.75,117992.0,62.0816,62.1087,61.9913,62.0726,117992.0
2018-12-31 10:35:00,68.73,68.79,68.59,68.62,100923.0,62.0545,62.1087,61.9281,61.9552,100923.0
2018-12-31 10:40:00,68.63,68.81,68.61,68.81,77280.0,61.9642,62.1267,61.9462,62.1267,77280.0
2018-12-31 10:45:00,68.81,68.93,68.79,68.81,105471.0,62.1267,62.2351,62.1087,62.1267,105471.0
2018-12-31 10:50:00,68.77,68.8,68.64,68.65,194035.0,62.0906,62.1177,61.9733,61.9823,194035.0
2018-12-31 10:55:00,68.66,68.7,68.55,68.61,120640.0,61.9913,62.0274,61.892,61.9462,120640.0
2018-12-31 11:00:00,68.6,68.66,68.49,68.66,67166.0,61.9371,61.9913,61.8378,61.9913,67166.0
2018-12-31 11:05:00,68.66,68.67,68.55,68.62,64546.0,61.9913,62.0003,61.892,61.9552,64546.0
2018-12-31 11:10:00,68.61,68.61,68.47,68.5,122137.0,61.9462,61.9462,61.8198,61.8468,122137.0
2018-12-31 11:15:00,68.48,68.53,68.39,68.48,71314.0,61.8288,61.8739,61.7475,61.8288,71314.0
2018-12-31 11:20:00,68.48,68.51,68.35,68.41,103469.0,61.8288,61.8559,61.7114,61.7656,103469.0
2018-12-31 11:25:00,68.41,68.62,68.39,68.6,240937.0,61.7656,61.9552,61.7475,61.9371,240937.0
2018-12-31 11:30:00,68.59,68.59,68.24,68.33,79360.0,61.9281,61.9281,61.6121,61.6934,79360.0
2018-12-31 11:35:00,68.34,68.61,68.28,68.5,85416.0,61.7024,61.9462,61.6482,61.8468,85416.0
2018-12-31 11:40:00,68.5,68.5,68.3,68.34,69849.0,61.8468,61.8468,61.6663,61.7024,69849.0
2018-12-31 11:45:00,68.33,68.56,68.25,68.56,80999.0,61.6934,61.901,61.6211,61.901,80999.0
2018-12-31 11:50:00,68.55,68.59,68.45,68.58,53733.0,61.892,61.9281,61.8017,61.9191,53733.0
2018-12-31 11:55:00,68.59,68.69,68.51,68.67,143528.0,61.9281,62.0184,61.8559,62.0003,143528.0
2018-12-31 12:00:00,68.67,68.73,68.64,68.66,93508.0,62.0003,62.0545,61.9733,61.9913,93508.0
2018-12-31 12:05:00,68.67,68.76,68.57,68.75,83048.0,62.0003,62.0816,61.9101,62.0726,83048.0
2018-12-31 12:10:00,68.75,68.81,68.6,68.78,178052.0,62.0726,62.1267,61.9371,62.0997,178052.0
2018-12-31 12:15:00,68.79,68.81,68.67,68.68,202915.0,62.1087,62.1267,62.0003,62.0094,202915.0
2018-12-31 12:20:00,68.69,68.81,68.69,68.77,139656.0,62.0184,62.1267,62.0184,62.0906,139656.0
2018-12-31 12:25:00,68.77,68.79,68.66,68.77,99839.0,62.0906,62.1087,61.9913,62.0906,99839.0
2018-12-31 12:30:00,68.77,68.82,68.71,68.78,143658.0,62.0906,62.1358,62.0365,62.0997,143658.0
2018-12-31 12:35:00,68.8,68.94,68.8,68.94,195270.0,62.1177,62.2441,62.1177,62.2441,195270.0
2018-12-31 12:40:00,68.93,68.96,68.83,68.94,101417.0,62.2351,62.2622,62.1448,62.2441,101417.0
2018-12-31 12:45:00,68.94,68.94,68.85,68.87,102346.0,62.2441,62.2441,62.1629,62.1809,102346.0
2018-12-31 12:50:00,68.87,68.89,68.79,68.84,83874.0,62.1809,62.199,62.1087,62.1538,83874.0
2018-12-31 12:55:00,68.84,68.87,68.78,68.86,75462.0,62.1538,62.1809,62.0997,62.1719,75462.0
2018-12-31 13:00:00,68.88,68.91,68.81,68.84,41735.0,62.1899,62.217,62.1267,62.1538,41735.0
2018-12-31 13:05:00,68.83,68.96,68.82,68.95,79943.0,62.1448,62.2622,62.1358,62.2531,79943.0
2018-12-31 13:10:00,68.94,68.98,68.86,68.89,73852.0,62.2441,62.2802,62.1719,62.199,73852.0
2018-12-31 13:15:00,68.91,69.03,68.9,69.01,104131.0,62.217,62.3254,62.208,62.3073,104131.0
2018-12-31 13:20:00,69.02,69.04,68.9,68.96,135594.0,62.3163,62.3344,62.208,62.2622,135594.0
2018-12-31 13:25:00,68.96,69.02,68.91,69.02,73468.0,62.2622,62.3163,62.217,62.3163,73468.0
2018-12-31 13:30:00,69.01,69.02,68.95,68.99,84266.0,62.3073,62.3163,62.2531,62.2893,84266.0
2018-12-31 13:35:00,69.0,69.04,68.92,68.94,46580.0,62.2983,62.3344,62.2261,62.2441,46580.0
2018-12-31 13:40:00,68.95,69.01,68.91,68.92,92726.0,62.2531,62.3073,62.217,62.2261,92726.0
2018-12-31 13:45:00,68.91,68.94,68.87,68.94,74506.0,62.217,62.2441,62.1809,62.2441,74506.0
2018-12-31 13:50:00,68.93,68.94,68.77,68.82,76815.0,62.2351,62.2441,62.0906,62.1358,76815.0
2018-12-31 13:55:00,68.82,68.84,68.77,68.78,51049.0,62.1358,62.1538,62.0906,62.0997,51049.0
2018-12-31 14:00:00,68.77,68.79,68.66,68.74,121568.0,62.0906,62.1087,61.9913,62.0635,121568.0
2018-12-31 14:05:00,68.75,68.85,68.74,68.83,65781.0,62.0726,62.1629,62.0635,62.1448,65781.0
2018-12-31 14:10:00,68.82,68.84,68.69,68.73,80211.0,62.1358,62.1538,62.0184,62.0545,80211.0
2018-12-31 14:15:00,68.73,68.85,68.67,68.83,75515.0,62.0545,62.1629,62.0003,62.1448,75515.0
2018-12-31 14:20:00,68.83,68.84,68.63,68.71,96702.0,62.1448,62.1538,61.9642,62.0365,96702.0
2018-12-31 14:25:00,68.7,68.78,68.67,68.71,64481.0,62.0274,62.0997,62.0003,62.0365,64481.0
2018-12-31 14:30:00,68.7,68.75,68.63,68.66,84326.0,62.0274,62.0726,61.9642,61.9913,84326.0
2018-12-31 14:35:00,68.65,68.73,68.58,68.71,69926.0,61.9823,62.0545,61.9191,62.0365,69926.0
2018-12-31 14:40:00,68.72,68.78,68.67,68.72,125151.0,62.0455,62.0997,62.0003,62.0455,125151.0
2018-12-31 14:45:00,68.7,68.81,68.66,68.75,68540.0,62.0274,62.1267,61.9913,62.0726,68540.0
2018-12-31 14:50:00,68.76,68.94,68.74,68.88,110348.0,62.0816,62.2441,62.0635,62.1899,110348.0
2018-12-31 14:55:00,68.89,68.92,68.74,68.77,115205.0,62.199,62.2261,62.0635,62.0906,115205.0
2018-12-31 15:00:00,68.76,68.92,68.75,68.79,109076.0,62.0816,62.2261,62.0726,62.1087,109076.0
2018-12-31 15:05:00,68.79,68.86,68.71,68.72,116222.0,62.1087,62.1719,62.0365,62.0455,116222.0
2018-12-31 15:10:00,68.71,68.78,68.65,68.69,250582.0,62.0365,62.0997,61.9823,62.0184,250582.0
2018-12-31 15:15:00,68.7,68.79,68.63,68.79,97778.0,62.0274,62.1087,61.9642,62.1087,97778.0
2018-12-31 15:20:00,68.79,68.86,68.66,68.7,207763.0,62.1087,62.1719,61.9913,62.0274,207763.0
2018-12-31 15:25:00,68.71,68.98,68.71,68.95,192576.0,62.0365,62.2802,62.0365,62.2531,192576.0
2018-12-31 15:30:00,68.95,69.13,68.94,69.1,120094.0,62.2531,62.4157,62.2441,62.3886,120094.0
2018-12-31 15:35:00,69.09,69.16,69.04,69.16,204385.0,62.3795,62.4427,62.3344,62.4427,204385.0
2018-12-31 15:40:00,69.16,69.26,69.13,69.22,140405.0,62.4427,62.533,62.4157,62.4969,140405.0
2018-12-31 15:45:00,69.24,69.3,69.11,69.15,129592.0,62.515,62.5691,62.3976,62.4337,129592.0
2018-12-31 15:50:00,69.15,69.19,69.04,69.06,137606.0,62.4337,62.4698,62.3344,62.3525,137606.0
2018-12-31 15:55:00,69.07,69.34,69.07,69.32,364352.0,62.3615,62.6053,62.3615,62.5872,364352.0
2019-01-02 09:30:00,68.44,68.49,68.26,68.3,140169.0,61.7927,61.8378,61.6302,61.6663,140169.0
2019-01-02 09:35:00,68.29,68.39,68.15,68.16,63729.0,61.6572,61.7475,61.5308,61.5399,63729.0
2019-01-02 09:40:00,68.16,68.32,68.1,68.32,211039.0,61.5399,61.6843,61.4857,61.6843,211039.0
2019-01-02 09:45:00,68.33,68.47,68.3,68.36,70756.0,61.6934,61.8198,61.6663,61.7204,70756.0
2019-01-02 09:50:00,68.38,68.45,68.26,68.38,118777.0,61.7385,61.8017,61.6302,61.7385,118777.0
2019-01-02 09:55:00,68.37,68.57,68.34,68.57,114419.0,61.7295,61.9101,61.7024,61.9101,114419.0
2019-01-02 10:00:00,68.56,68.66,68.45,68.66,63444.0,61.901,61.9913,61.8017,61.9913,63444.0
2019-01-02 10:05:00,68.67,68.89,68.67,68.88,34625.0,62.0003,62.199,62.0003,62.1899,34625.0
2019-01-02 10:10:00,68.88,68.99,68.85,68.9,113050.0,62.1899,62.2893,62.1629,62.208,113050.0
2019-01-02 10:15:00,68.89,68.96,68.77,68.94,71960.0,62.199,62.2622,62.0906,62.2441,71960.0
2019-01-02 10:20:00,68.97,69.04,68.92,69.02,110805.0,62.2712,62.3344,62.2261,62.3163,110805.0
2019-01-02 10:25:00,69.04,69.2,68.99,69.01,47990.0,62.3344,62.4789,62.2893,62.3073,47990.0
2019-01-02 10:30:00,69.02,69.06,68.87,68.9,43858.0,62.3163,62.3525,62.1809,62.208,43858.0
2019-01-02 10:35:00,68.9,68.96,68.86,68.93,21646.0,62.208,62.2622,62.1719,62.2351,21646.0
2019-01-02 10:40:00,68.95,69.22,68.95,69.12,131064.0,62.2531,62.4969,62.2531,62.4066,131064.0
2019-01-02 10:45:00,69.15,69.21,69.1,69.12,35710.0,62.4337,62.4879,62.3886,62.4066,35710.0
2019-01-02 10:50:00,69.11,69.36,69.08,69.35,45349.0,62.3976,62.6233,62.3705,62.6143,45349.0
2019-01-02 10:55:00,69.36,69.53,69.32,69.42,30653.0,62.6233,62.7768,62.5872,62.6775,30653.0
2019-01-02 11:00:00,69.43,69.5,69.33,69.5,53421.0,62.6865,62.7497,62.5962,62.7497,53421.0
2019-01-02 11:05:00,69.5,69.62,69.49,69.62,47721.0,62.7497,62.8581,62.7407,62.8581,47721.0
2019-01-02 11:10:00,69.64,69.76,69.61,69.76,27299.0,62.8761,62.9845,62.849,62.9845,27299.0
2019-01-02 11:15:00,69.83,69.86,69.65,69.85,46263.0,63.0477,63.0748,62.8852,63.0657,46263.0
2019-01-02 11:20:00,69.85,69.88,69.69,69.8,53438.0,63.0657,63.0928,62.9213,63.0206,53438.0
2019-01-02 11:25:00,69.78,69.9,69.65,69.68,28991.0,63.0025,63.1109,62.8852,62.9122,28991.0
2019-01-02 11:30:00,69.67,69.71,69.61,69.67,37629.0,62.9032,62.9393,62.849,62.9032,37629.0
2019-01-02 11:35:00,69.7,69.74,69.57,69.64,49673.0,62.9303,62.9664,62.8129,62.8761,49673.0
2019-01-02 11:40:00,69.64,69.91,69.62,69.9,24499.0,62.8761,63.1199,62.8581,63.1109,24499.0
2019-01-02 11:45:00,69.91,69.98,69.75,69.86,56741.0,63.1199,63.1831,62.9754,63.0748,56741.0
2019-01-02 11:50:00,69.84,69.86,69.6,69.61,26080.0,63.0567,63.0748,62.84,62.849,26080.0
2019-01-02 11:55:00,69.61,69.7,69.37,69.38,36582.0,62.849,62.9303,62.6323,62.6414,36582.0
2019-01-02 12:00:00,69.36,69.42,69.33,69.34,19796.0,62.6233,62.6775,62.5962,62.6053,19796.0
2019-01-02 12:05:00,69.34,69.41,69.2,69.28,48563.0,62.6053,62.6685,62.4789,62.5511,48563.0
2019-01-02 12:10:00,69.28,69.3,69.1,69.2,32544.0,62.5511,62.5691,62.3886,62.4789,32544.0
2019-01-02 12:15:00,69.16,69.17,69.0,69.07,35975.0,62.4427,62.4518,62.2983,62.3615,35975.0
2019-01-02 12:20:00,69.06,69.09,68.94,69.02,21695.0,62.3525,62.3795,62.2441,62.3163,21695.0
2019-01-02 12:25:00,69.03,69.1,69.02,69.07,18960.0,62.3254,62.3886,62.3163,62.3615,18960.0
2019-01-02 12:30:00,69.06,69.19,69.04,69.14,29810.0,62.3525,62.4698,62.3344,62.4247,29810.0
2019-01-02 12:35:00,69.15,69.39,69.11,69.37,37231.0,62.4337,62.6504,62.3976,62.6323,37231.0
2019-01-02 12:40:00,69.38,69.41,69.32,69.36,17851.0,62.6414,62.6685,62.5872,62.6233,17851.0
2019-01-02 12:45:00,69.36,69.52,69.35,69.39,30595.0,62.6233,62.7678,62.6143,62.6504,30595.0
2019-01-02 12:50:00,69.4,69.44,69.35,69.36,28072.0,62.6594,62.6956,62.6143,62.6233,28072.0
2019-01-02 12:55:00,69.36,69.5,69.32,69.44,40531.0,62.6233,62.7497,62.5872,62.6956,40531.0
2019-01-02 13:00:00,69.45,69.55,69.45,69.52,45273.0,62.7046,62.7949,62.7046,62.7678,45273.0
2019-01-02 13:05:00,69.54,69.69,69.51,69.63,34824.0,62.7858,62.9213,62.7588,62.8671,34824.0
2019-01-02 13:10:00,69.63,69.66,69.55,69.59,43799.0,62.8671,62.8942,62.7949,62.831,43799.0
2019-01-02 13:15:00,69.59,69.61,69.47,69.61,25037.0,62.831,62.849,62.7226,62.849,25037.0
2019-01-02 13:20:00,69.58,69.64,69.53,69.59,52452.0,62.822,62.8761,62.7768,62.831,52452.0
2019-01-02 13:25:00,69.59,69.65,69.51,69.57,32251.0,62.831,62.8852,62.7588,62.8129,32251.0
2019-01-02 13:30:00,69.57,69.7,69.52,69.66,59175.0,62.8129,62.9303,62.7678,62.8942,59175.0
2019-01-02 13:35:00,69.66,69.66,69.53,69.54,20506.0,62.8942,62.8942,62.7768,62.7858,20506.0
2019-01-02 13:40:00,69.53,69.57,69.45,69.55,37393.0,62.7768,62.8129,62.7046,62.7949,37393.0
2019-01-02 13:45:00,69.55,69.61,69.53,69.57,49960.0,62.7949,62.849,62.7768,62.8129,49960.0
2019-01-02 13:50:00,69.56,69.64,69.55,69.62,17924.0,62.8039,62.8761,62.7949,62.8581,17924.0
2019-01-02 13:55:00,69.59,69.78,69.59,69.78,46484.0,62.831,63.0025,62.831,63.0025,46484.0
2019-01-02 14:00:00,69.78,69.78,69.59,69.7,32065.0,63.0025,63.0025,62.831,62.9303,32065.0
2019-01-02 14:05:00,69.7,69.71,69.54,69.57,29314.0,62.9303,62.9393,62.7858,62.8129,29314.0
2019-01-02 14:10:00,69.57,69.57,69.4,69.46,60149.0,62.8129,62.8129,62.6594,62.7136,60149.0
2019-01-02 14:15:00,69.46,69.55,69.45,69.51,26881.0,62.7136,62.7949,62.7046,62.7588,26881.0
2019-01-02 14:20:00,69.48,69.64,69.47,69.63,31128.0,62.7317,62.8761,62.7226,62.8671,31128.0
2019-01-02 14:25:00,69.62,69.65,69.55,69.55,27212.0,62.8581,62.8852,62.7949,62.7949,27212.0
2019-01-02 14:30:00,69.55,69.74,69.55,69.68,28863.0,62.7949,62.9664,62.7949,62.9122,28863.0
2019-01-02 14:35:00,69.68,69.71,69.61,69.67,55260.0,62.9122,62.9393,62.849,62.9032,55260.0
2019-01-02 14:40:00,69.67,69.67,69.44,69.56,94340.0,62.9032,62.9032,62.6956,62.8039,94340.0
2019-01-02 14:45:00,69.55,69.66,69.52,69.65,48763.0,62.7949,62.8942,62.7678,62.8852,48763.0
2019-01-02 14:50:00,69.65,69.66,69.58,69.58,94836.0,62.8852,62.8942,62.822,62.822,94836.0
2019-01-02 14:55:00,69.59,69.62,69.52,69.53,46479.0,62.831,62.8581,62.7678,62.7768,46479.0
2019-01-02 15:00:00,69.51,69.64,69.46,69.49,50178.0,62.7588,62.8761,62.7136,62.7407,50178.0
2019-01-02 15:05:00,69.49,69.49,69.32,69.35,67454.0,62.7407,62.7407,62.5872,62.6143,67454.0
2019-01-02 15:10:00,69.35,69.42,69.23,69.41,65620.0,62.6143,62.6775,62.5059,62.6685,65620.0
2019-01-02 15:15:00,69.41,69.45,69.28,69.31,46545.0,62.6685,62.7046,62.5511,62.5782,46545.0
2019-01-02 15:20:00,69.29,69.4,69.22,69.28,138287.0,62.5601,62.6594,62.4969,62.5511,138287.0
2019-01-02 15:25:00,69.28,69.35,69.17,69.24,65500.0,62.5511,62.6143,62.4518,62.515,65500.0
2019-01-02 15:30:00,69.23,69.26,69.11,69.17,77244.0,62.5059,62.533,62.3976,62.4518,77244.0
2019-01-02 15:35:00,69.2,69.33,69.19,69.22,68412.0,62.4789,62.5962,62.4698,62.4969,68412.0
2019-01-02 15:40:00,69.23,69.29,69.19,69.22,90710.0,62.5059,62.5601,62.4698,62.4969,90710.0
2019-01-02 15:45:00,69.22,69.38,69.22,69.3,45912.0,62.4969,62.6414,62.4969,62.5691,45912.0
2019-01-02 15:50:00,69.3,69.42,69.3,69.39,37149.0,62.5691,62.6775,62.5691,62.6504,37149.0
2019-01-02 15:55:00,69.39,69.65,69.39,69.64,191441.0,62.6504,62.8852,62.6504,62.8761,191441.0
2019-01-03 09:30:00,69.28,69.3,69.15,69.24,81073.0,62.5511,62.5691,62.4337,62.515,81073.0
2019-01-03 09:35:00,69.2,69.2,68.82,68.83,42395.0,62.4789,62.4789,62.1358,62.1448,42395.0
2019-01-03 09:40:00,68.82,68.94,68.76,68.85,29429.0,62.1358,62.2441,62.0816,62.1629,29429.0
2019-01-03 09:45:00,68.87,68.87,68.7,68.73,24783.0,62.1809,62.1809,62.0274,62.0545,24783.0
2019-01-03 09:50:00,68.76,68.76,68.53,68.61,18448.0,62.0816,62.0816,61.8739,61.9462,18448.0
2019-01-03 09:55:00,68.62,68.78,68.59,68.75,32761.0,61.9552,62.0997,61.9281,62.0726,32761.0
2019-01-03 10:00:00,68.75,68.75,68.29,68.34,63751.0,62.0726,62.0726,61.6572,61.7024,63751.0
2019-01-03 10:05:00,68.34,68.38,68.2,68.22,73047.0,61.7024,61.7385,61.576,61.594,73047.0
2019-01-03 10:10:00,68.22,68.26,68.1,68.15,66274.0,61.594,61.6302,61.4857,61.5308,66274.0
2019-01-03 10:15:00,68.14,68.27,68.01,68.27,48356.0,61.5218,61.6392,61.4044,61.6392,48356.0
2019-01-03 10:20:00,68.27,68.52,68.24,68.5,40630.0,61.6392,61.8649,61.6121,61.8468,40630.0
2019-01-03 10:25:00,68.48,68.61,68.45,68.56,54243.0,61.8288,61.9462,61.8017,61.901,54243.0
2019-01-03 10:30:00,68.54,68.54,68.27,68.33,24455.0,61.883,61.883,61.6392,61.6934,24455.0
2019-01-03 10:35:00,68.32,68.34,68.11,68.18,45530.0,61.6843,61.7024,61.4947,61.5579,45530.0
2019-01-03 10:40:00,68.18,68.36,68.15,68.18,72101.0,61.5579,61.7204,61.5308,61.5579,72101.0
2019-01-03 10:45:00,68.17,68.36,68.17,68.2,31656.0,61.5489,61.7204,61.5489,61.576,31656.0
2019-01-03 10:50:00,68.19,68.45,68.19,68.35,26626.0,61.567,61.8017,61.567,61.7114,26626.0
2019-01-03 10:55:00,68.38,68.63,68.37,68.63,19074.0,61.7385,61.9642,61.7295,61.9642,19074.0
2019-01-03 11:00:00,68.62,68.71,68.57,68.68,40350.0,61.9552,62.0365,61.9101,62.0094,40350.0
2019-01-03 11:05:00,68.68,68.69,68.55,68.58,21095.0,62.0094,62.0184,61.892,61.9191,21095.0
2019-01-03 11:10:00,68.58,68.92,68.58,68.89,40344.0,61.9191,62.2261,61.9191,62.199,40344.0
2019-01-03 11:15:00,68.92,69.06,68.91,69.01,26525.0,62.2261,62.3525,62.217,62.3073,26525.0
2019-01-03 11:20:00,69.03,69.18,69.02,69.04,33821.0,62.3254,62.4608,62.3163,62.3344,33821.0
2019-01-03 11:25:00,69.03,69.03,68.87,68.95,35768.0,62.3254,62.3254,62.1809,62.2531,35768.0
2019-01-03 11:30:00,68.99,69.13,68.96,69.1,41737.0,62.2893,62.4157,62.2622,62.3886,41737.0
2019-01-03 11:35:00,69.13,69.34,69.13,69.32,36391.0,62.4157,62.6053,62.4157,62.5872,36391.0
2019-01-03 11:40:00,69.35,69.52,69.29,69.5,39790.0,62.6143,62.7678,62.5601,62.7497,39790.0
2019-01-03 11:45:00,69.5,69.54,69.4,69.41,24998.0,62.7497,62.7858,62.6594,62.6685,24998.0
2019-01-03 11:50:00,69.43,69.52,69.32,69.39,31517.0,62.6865,62.7678,62.5872,62.6504,31517.0
2019-01-03 11:55:00,69.37,69.51,69.33,69.38,26278.0,62.6323,62.7588,62.5962,62.6414,26278.0
2019-01-03 12:00:00,69.36,69.43,69.18,69.22,54534.0,62.6233,62.6865,62.4608,62.4969,54534.0
2019-01-03 12:05:00,69.21,69.21,69.07,69.08,284007.0,62.4879,62.4879,62.3615,62.3705,284007.0
2019-01-03 12:10:00,69.07,69.24,69.05,69.2,210799.0,62.3615,62.515,62.3434,62.4789,210799.0
2019-01-03 12:15:00,69.23,69.27,69.07,69.14,23400.0,62.5059,62.5421,62.3615,62.4247,23400.0
2019-01-03 12:20:00,69.14,69.26,69.13,69.24,11446.0,62.4247,62.533,62.4157,62.515,11446.0
2019-01-03 12:25:00,69.23,69.25,69.08,69.15,30737.0,62.5059,62.524,62.3705,62.4337,30737.0
2019-01-03 12:30:00,69.15,69.28,69.12,69.26,34153.0,62.4337,62.5511,62.4066,62.533,34153.0
2019-01-03 12:35:00,69.26,69.26,68.98,69.02,46015.0,62.533,62.533,62.2802,62.3163,46015.0
2019-01-03 12:40:00,69.04,69.14,69.01,69.09,27832.0,62.3344,62.4247,62.3073,62.3795,27832.0
2019-01-03 12:45:00,69.09,69.22,69.06,69.17,10845.0,62.3795,62.4969,62.3525,62.4518,10845.0
2019-01-03 12:50:00,69.19,69.34,69.18,69.3,18393.0,62.4698,62.6053,62.4608,62.5691,18393.0
2019-01-03 12:55:00,69.33,69.33,69.21,69.24,22628.0,62.5962,62.5962,62.4879,62.515,22628.0
2019-01-03 13:00:00,69.22,69.22,69.05,69.08,26274.0,62.4969,62.4969,62.3434,62.3705,26274.0
2019-01-03 13:05:00,69.11,69.15,69.01,69.02,30648.0,62.3976,62.4337,62.3073,62.3163,30648.0
2019-01-03 13:10:00,69.04,69.08,68.97,69.02,31840.0,62.3344,62.3705,62.2712,62.3163,31840.0
2019-01-03 13:15:00,69.03,69.03,68.6,68.63,106333.0,62.3254,62.3254,61.9371,61.9642,106333.0
2019-01-03 13:20:00,68.62,68.79,68.62,68.72,12539.0,61.9552,62.1087,61.9552,62.0455,12539.0
2019-01-03 13:25:00,68.73,68.8,68.64,68.73,81604.0,62.0545,62.1177,61.9733,62.0545,81604.0
2019-01-03 13:30:00,68.71,68.79,68.68,68.74,58941.0,62.0365,62.1087,62.0094,62.0635,58941.0
2019-01-03 13:35:00,68.73,68.93,68.67,68.92,29906.0,62.0545,62.2351,62.0003,62.2261,29906.0
2019-01-03 13:40:00,68.91,69.07,68.89,69.05,18236.0,62.217,62.3615,62.199,62.3434,18236.0
2019-01-03 13:45:00,69.04,69.04,68.83,68.84,22078.0,62.3344,62.3344,62.1448,62.1538,22078.0
2019-01-03 13:50:00,68.85,68.88,68.78,68.81,39808.0,62.1629,62.1899,62.0997,62.1267,39808.0
2019-01-03 13:55:00,68.8,68.81,68.66,68.75,42924.0,62.1177,62.1267,61.9913,62.0726,42924.0
2019-01-03 14:00:00,68.73,68.8,68.69,68.75,22109.0,62.0545,62.1177,62.0184,62.0726,22109.0
2019-01-03 14:05:00,68.76,68.86,68.74,68.83,21635.0,62.0816,62.1719,62.0635,62.1448,21635.0
2019-01-03 14:10:00,68.82,68.92,68.8,68.81,22442.0,62.1358,62.2261,62.1177,62.1267,22442.0
2019-01-03 14:15:00,68.81,68.89,68.73,68.87,37669.0,62.1267,62.199,62.0545,62.1809,37669.0
2019-01-03 14:20:00,68.85,68.87,68.72,68.76,123464.0,62.1629,62.1809,62.0455,62.0816,123464.0
2019-01-03 14:25:00,68.75,68.9,68.67,68.88,157959.0,62.0726,62.208,62.0003,62.1899,157959.0
2019-01-03 14:30:00,68.9,68.97,68.78,68.82,37601.0,62.208,62.2712,62.0997,62.1358,37601.0
2019-01-03 14:35:00,68.87,68.87,68.71,68.78,43440.0,62.1809,62.1809,62.0365,62.0997,43440.0
2019-01-03 14:40:00,68.78,68.82,68.65,68.71,33108.0,62.0997,62.1358,61.9823,62.0365,33108.0
2019-01-03 14:45:00,68.69,68.71,68.58,68.64,41859.0,62.0184,62.0365,61.9191,61.9733,41859.0
2019-01-03 14:50:00,68.63,68.71,68.53,68.59,45395.0,61.9642,62.0365,61.8739,61.9281,45395.0
2019-01-03 14:55:00,68.58,68.59,68.44,68.58,72414.0,61.9191,61.9281,61.7927,61.9191,72414.0
2019-01-03 15:00:00,68.6,68.63,68.5,68.5,36128.0,61.9371,61.9642,61.8468,61.8468,36128.0
2019-01-03 15:05:00,68.5,68.59,68.48,68.56,54381.0,61.8468,61.9281,61.8288,61.901,54381.0
2019-01-03 15:10:00,68.55,68.57,68.42,68.43,42793.0,61.892,61.9101,61.7746,61.7836,42793.0
2019-01-03 15:15:00,68.41,68.66,68.41,68.6,397812.0,61.7656,61.9913,61.7656,61.9371,397812.0
2019-01-03 15:20:00,68.59,68.65,68.49,68.51,62095.0,61.9281,61.9823,61.8378,61.8559,62095.0
2019-01-03 15:25:00,68.5,68.58,68.44,68.48,35350.0,61.8468,61.9191,61.7927,61.8288,35350.0
2019-01-03 15:30:00,68.49,68.73,68.46,68.66,59728.0,61.8378,62.0545,61.8107,61.9913,59728.0
2019-01-03 15:35:00,68.68,68.74,68.55,68.55,46753.0,62.0094,62.0635,61.892,61.892,46753.0
2019-01-03 15:40:00,68.54,68.66,68.52,68.6,32439.0,61.883,61.9913,61.8649,61.9371,32439.0
2019-01-03 15:45:00,68.62,68.68,68.55,68.55,47176.0,61.9552,62.0094,61.892,61.892,47176.0
2019-01-03 15:50:00,68.56,68.61,68.39,68.44,53423.0,61.901,61.9462,61.7475,61.7927,53423.0
2019-01-03 15:55:00,68.45,68.5,68.31,68.33,99717.0,61.8017,61.8468,61.6753,61.6934,99717.0
2019-01-04 09:30:00,69.15,69.35,69.05,69.19,78814.0,62.4337,62.6143,62.3434,62.4698,78814.0
2019-01-04 09:35:00,69.2,69.6,69.16,69.51,62740.0,62.4789,62.84,62.4427,62.7588,62740.0
2019-01-04 09:40:00,69.51,69.66,69.45,69.56,62205.0,62.7588,62.8942,62.7046,62.8039,62205.0
2019-01-04 09:45:00,69.58,69.65,69.49,69.65,38126.0,62.822,62.8852,62.7407,62.8852,38126.0
2019-01-04 09:50:00,69.65,69.88,69.59,69.71,45792.0,62.8852,63.0928,62.831,62.9393,45792.0
2019-01-04 09:55:00,69.72,69.8,69.62,69.76,23419.0,62.9484,63.0206,62.8581,62.9845,23419.0
2019-01-04 10:00:00,69.76,69.97,69.76,69.93,41702.0,62.9845,63.1741,62.9845,63.138,41702.0
2019-01-04 10:05:00,69.93,70.01,69.83,70.0,35107.0,63.138,63.2102,63.0477,63.2012,35107.0
2019-01-04 10:10:00,70.02,70.1,69.91,69.91,42512.0,63.2192,63.2914,63.1199,63.1199,42512.0
2019-01-04 10:15:00,69.94,70.07,69.89,69.99,6105.0,63.147,63.2644,63.1018,63.1921,6105.0
2019-01-04 10:20:00,70.0,70.37,69.84,70.34,58846.0,63.2012,63.5352,63.0567,63.5081,58846.0
2019-01-04 10:25:00,70.36,70.65,70.36,70.63,65484.0,63.5262,63.788,63.5262,63.77,65484.0
2019-01-04 10:30:00,70.63,70.71,70.53,70.53,37868.0,63.77,63.8422,63.6797,63.6797,37868.0
2019-01-04 10:35:00,70.54,70.64,70.52,70.54,29751.0,63.6887,63.779,63.6707,63.6887,29751.0
2019-01-04 10:40:00,70.53,70.56,70.37,70.37,57734.0,63.6797,63.7068,63.5352,63.5352,57734.0
2019-01-04 10:45:00,70.37,70.5,70.36,70.43,24172.0,63.5352,63.6526,63.5262,63.5894,24172.0
2019-01-04 10:50:00,70.46,70.54,70.33,70.34,999854.0,63.6165,63.6887,63.4991,63.5081,999854.0
2019-01-04 10:55:00,70.34,70.52,70.31,70.47,162245.0,63.5081,63.6707,63.4811,63.6255,162245.0
2019-01-04 11:00:00,70.47,70.71,70.42,70.68,249470.0,63.6255,63.8422,63.5804,63.8151,249470.0
2019-01-04 11:05:00,70.68,70.69,70.58,70.66,67788.0,63.8151,63.8241,63.7248,63.7971,67788.0
2019-01-04 11:10:00,70.67,70.77,70.58,70.59,44509.0,63.8061,63.8964,63.7248,63.7339,44509.0
2019-01-04 11:15:00,70.58,70.62,70.42,70.59,48293.0,63.7248,63.7609,63.5804,63.7339,48293.0
2019-01-04 11:20:00,70.6,70.61,70.4,70.4,16612.0,63.7429,63.7519,63.5623,63.5623,16612.0
2019-01-04 11:25:00,70.42,70.46,70.26,70.36,21310.0,63.5804,63.6165,63.4359,63.5262,21310.0
2019-01-04 11:30:00,70.34,70.34,70.22,70.27,31809.0,63.5081,63.5081,63.3998,63.4449,31809.0
2019-01-04 11:35:00,70.22,70.22,70.06,70.17,24888.0,63.3998,63.3998,63.2553,63.3546,24888.0
2019-01-04 11:40:00,70.17,70.33,70.17,70.26,23313.0,63.3546,63.4991,63.3546,63.4359,23313.0
2019-01-04 11:45:00,70.28,70.47,70.27,70.42,19039.0,63.454,63.6255,63.4449,63.5804,19039.0
2019-01-04 11:50:00,70.42,70.58,70.42,70.53,27338.0,63.5804,63.7248,63.5804,63.6797,27338.0
2019-01-04 11:55:00,70.54,70.56,70.41,70.48,41863.0,63.6887,63.7068,63.5713,63.6345,41863.0
2019-01-04 12:00:00,70.47,70.5,70.23,70.28,25979.0,63.6255,63.6526,63.4088,63.454,25979.0
2019-01-04 12:05:00,70.28,70.44,70.25,70.44,34300.0,63.454,63.5984,63.4269,63.5984,34300.0
2019-01-04 12:10:00,70.44,70.49,70.42,70.48,20821.0,63.5984,63.6436,63.5804,63.6345,20821.0
2019-01-04 12:15:00,70.44,70.61,70.44,70.61,34866.0,63.5984,63.7519,63.5984,63.7519,34866.0
2019-01-04 12:20:00,70.6,70.63,70.44,70.45,33148.0,63.7429,63.77,63.5984,63.6075,33148.0
2019-01-04 12:25:00,70.45,70.55,70.45,70.5,21274.0,63.6075,63.6977,63.6075,63.6526,21274.0
2019-01-04 12:30:00,70.5,70.51,70.35,70.47,31121.0,63.6526,63.6616,63.5172,63.6255,31121.0
2019-01-04 12:35:00,70.47,70.56,70.42,70.54,11794.0,63.6255,63.7068,63.5804,63.6887,11794.0
2019-01-04 12:40:00,70.56,70.63,70.52,70.61,12941.0,63.7068,63.77,63.6707,63.7519,12941.0
2019-01-04 12:45:00,70.6,70.69,70.53,70.65,11215.0,63.7429,63.8241,63.6797,63.788,11215.0
2019-01-04 12:50:00,70.67,70.74,70.65,70.67,23183.0,63.8061,63.8693,63.788,63.8061,23183.0
2019-01-04 12:55:00,70.7,70.73,70.65,70.67,20060.0,63.8332,63.8603,63.788,63.8061,20060.0
2019-01-04 13:00:00,70.7,70.84,70.69,70.84,16390.0,63.8332,63.9596,63.8241,63.9596,16390.0
2019-01-04 13:05:00,70.84,70.94,70.84,70.94,16723.0,63.9596,64.0499,63.9596,64.0499,16723.0
2019-01-04 13:10:00,70.93,70.95,70.81,70.81,23720.0,64.0408,64.0589,63.9325,63.9325,23720.0
2019-01-04 13:15:00,70.81,70.84,70.76,70.8,32451.0,63.9325,63.9596,63.8873,63.9235,32451.0
2019-01-04 13:20:00,70.79,70.84,70.74,70.74,12788.0,63.9144,63.9596,63.8693,63.8693,12788.0
2019-01-04 13:25:00,70.73,70.8,70.73,70.78,74213.0,63.8603,63.9235,63.8603,63.9054,74213.0
2019-01-04 13:30:00,70.78,70.92,70.78,70.84,25569.0,63.9054,64.0318,63.9054,63.9596,25569.0
2019-01-04 13:35:00,70.86,70.86,70.73,70.75,30995.0,63.9776,63.9776,63.8603,63.8783,30995.0
2019-01-04 13:40:00,70.74,70.76,70.61,70.61,27326.0,63.8693,63.8873,63.7519,63.7519,27326.0
2019-01-04 13:45:00,70.62,70.75,70.55,70.75,23067.0,63.7609,63.8783,63.6977,63.8783,23067.0
2019-01-04 13:50:00,70.76,70.78,70.67,70.75,19854.0,63.8873,63.9054,63.8061,63.8783,19854.0
2019-01-04 13:55:00,70.75,70.83,70.67,70.75,27589.0,63.8783,63.9505,63.8061,63.8783,27589.0
2019-01-04 14:00:00,70.75,70.78,70.61,70.69,43234.0,63.8783,63.9054,63.7519,63.8241,43234.0
2019-01-04 14:05:00,70.69,70.72,70.58,70.64,27957.0,63.8241,63.8512,63.7248,63.779,27957.0
2019-01-04 14:10:00,70.63,70.69,70.63,70.66,26574.0,63.77,63.8241,63.77,63.7971,26574.0
2019-01-04 14:15:00,70.65,70.79,70.61,70.71,33354.0,63.788,63.9144,63.7519,63.8422,33354.0
2019-01-04 14:20:00,70.72,70.8,70.69,70.79,40465.0,63.8512,63.9235,63.8241,63.9144,40465.0
2019-01-04 14:25:00,70.79,70.8,70.73,70.79,14725.0,63.9144,63.9235,63.8603,63.9144,14725.0
2019-01-04 14:30:00,70.78,70.88,70.77,70.88,96215.0,63.9054,63.9957,63.8964,63.9957,96215.0
2019-01-04 14:35:00,70.88,70.94,70.85,70.89,37647.0,63.9957,64.0499,63.9686,64.0047,37647.0
2019-01-04 14:40:00,70.88,70.95,70.85,70.89,30981.0,63.9957,64.0589,63.9686,64.0047,30981.0
2019-01-04 14:45:00,70.89,70.89,70.66,70.75,79688.0,64.0047,64.0047,63.7971,63.8783,79688.0
2019-01-04 14:50:00,70.76,70.76,70.69,70.72,47069.0,63.8873,63.8873,63.8241,63.8512,47069.0
2019-01-04 14:55:00,70.72,70.72,70.59,70.61,86050.0,63.8512,63.8512,63.7339,63.7519,86050.0
2019-01-04 15:00:00,70.6,70.77,70.59,70.76,44921.0,63.7429,63.8964,63.7339,63.8873,44921.0
2019-01-04 15:05:00,70.74,70.82,70.71,70.72,37097.0,63.8693,63.9415,63.8422,63.8512,37097.0
2019-01-04 15:10:00,70.69,70.78,70.67,70.77,45090.0,63.8241,63.9054,63.8061,63.8964,45090.0
2019-01-04 15:15:00,70.79,70.83,70.72,70.77,55177.0,63.9144,63.9505,63.8512,63.8964,55177.0
2019-01-04 15:20:00,70.77,70.78,70.59,70.62,30699.0,63.8964,63.9054,63.7339,63.7609,30699.0
2019-01-04 15:25:00,70.6,70.68,70.57,70.67,61316.0,63.7429,63.8151,63.7158,63.8061,61316.0
2019-01-04 15:30:00,70.68,70.81,70.65,70.79,53961.0,63.8151,63.9325,63.788,63.9144,53961.0
2019-01-04 15:35:00,70.79,70.82,70.66,70.68,53445.0,63.9144,63.9415,63.7971,63.8151,53445.0
2019-01-04 15:40:00,70.67,70.72,70.64,70.71,238846.0,63.8061,63.8512,63.779,63.8422,238846.0
2019-01-04 15:45:00,70.72,70.82,70.72,70.73,45437.0,63.8512,63.9415,63.8512,63.8603,45437.0
2019-01-04 15:50:00,70.73,70.79,70.69,70.69,41585.0,63.8603,63.9144,63.8241,63.8241,41585.0
2019-01-04 15:55:00,70.69,70.81,70.68,70.76,206710.0,63.8241,63.9325,63.8151,63.8873,206710.0
2019-01-07 09:30:00,70.72,70.75,70.61,70.63,163806.0,63.8512,63.8783,63.7519,63.77,163806.0
2019-01-07 09:35:00,70.63,70.7,70.37,70.67,50070.0,63.77,63.8332,63.5352,63.8061,50070.0
2019-01-07 09:40:00,70.67,70.94,70.66,70.86,44554.0,63.8061,64.0499,63.7971,63.9776,44554.0
2019-01-07 09:45:00,70.86,70.99,70.8,70.89,54118.0,63.9776,64.095,63.9235,64.0047,54118.0
2019-01-07 09:50:00,70.86,70.88,70.63,70.7,20786.0,63.9776,63.9957,63.77,63.8332,20786.0
2019-01-07 09:55:00,70.7,70.86,70.69,70.86,18076.0,63.8332,63.9776,63.8241,63.9776,18076.0
2019-01-07 10:00:00,70.8,71.12,70.77,71.1,48833.0,63.9235,64.2124,63.8964,64.1943,48833.0
2019-01-07 10:05:00,71.11,71.18,71.03,71.14,19922.0,64.2033,64.2666,64.1311,64.2304,19922.0
2019-01-07 10:10:00,71.15,71.17,71.07,71.1,20157.0,64.2395,64.2575,64.1672,64.1943,20157.0
2019-01-07 10:15:00,71.12,71.22,71.08,71.2,16643.0,64.2124,64.3027,64.1763,64.2846,16643.0
2019-01-07 10:20:00,71.17,71.26,71.07,71.22,34495.0,64.2575,64.3388,64.1672,64.3027,34495.0
2019-01-07 10:25:00,71.2,71.25,71.07,71.08,60773.0,64.2846,64.3298,64.1672,64.1763,60773.0
2019-01-07 10:30:00,71.09,71.25,71.02,71.25,41838.0,64.1853,64.3298,64.1221,64.3298,41838.0
2019-01-07 10:35:00,71.25,71.28,71.11,71.23,62603.0,64.3298,64.3568,64.2033,64.3117,62603.0
2019-01-07 10:40:00,71.21,71.39,71.17,71.34,55724.0,64.2936,64.4562,64.2575,64.411,55724.0
2019-01-07 10:45:00,71.34,71.43,71.34,71.42,34165.0,64.411,64.4923,64.411,64.4832,34165.0
2019-01-07 10:50:00,71.43,71.6,71.41,71.53,130500.0,64.4923,64.6458,64.4742,64.5826,130500.0
2019-01-07 10:55:00,71.51,71.52,71.35,71.49,98713.0,64.5645,64.5735,64.42,64.5464,98713.0
2019-01-07 11:00:00,71.48,71.6,71.43,71.55,54814.0,64.5374,64.6458,64.4923,64.6006,54814.0
2019-01-07 11:05:00,71.53,71.58,71.38,71.48,35797.0,64.5826,64.6277,64.4471,64.5374,35797.0
2019-01-07 11:10:00,71.48,71.56,71.43,71.52,39078.0,64.5374,64.6096,64.4923,64.5735,39078.0
2019-01-07 11:15:00,71.5,71.6,71.5,71.59,18216.0,64.5555,64.6458,64.5555,64.6367,18216.0
2019-01-07 11:20:00,71.59,71.64,71.52,71.59,38031.0,64.6367,64.6819,64.5735,64.6367,38031.0
2019-01-07 11:25:00,71.6,71.6,71.46,71.56,36682.0,64.6458,64.6458,64.5194,64.6096,36682.0
2019-01-07 11:30:00,71.58,71.59,71.46,71.54,36526.0,64.6277,64.6367,64.5194,64.5916,36526.0
2019-01-07 11:35:00,71.57,71.7,71.5,71.64,62851.0,64.6187,64.736,64.5555,64.6819,62851.0
2019-01-07 11:40:00,71.62,71.75,71.56,71.74,48390.0,64.6638,64.7812,64.6096,64.7722,48390.0
2019-01-07 11:45:00,71.73,71.79,71.7,71.75,29798.0,64.7631,64.8173,64.736,64.7812,29798.0
2019-01-07 11:50:00,71.76,71.85,71.72,71.81,45952.0,64.7902,64.8715,64.7541,64.8354,45952.0
2019-01-07 11:55:00,71.8,71.97,71.8,71.95,40296.0,64.8263,64.9798,64.8263,64.9618,40296.0
2019-01-07 12:00:00,71.95,71.99,71.84,71.84,57922.0,64.9618,64.9979,64.8624,64.8624,57922.0
2019-01-07 12:05:00,71.85,71.89,71.58,71.63,59508.0,64.8715,64.9076,64.6277,64.6728,59508.0
2019-01-07 12:10:00,71.64,71.71,71.61,71.71,23272.0,64.6819,64.7451,64.6548,64.7451,23272.0
2019-01-07 12:15:00,71.71,71.73,71.65,71.68,70774.0,64.7451,64.7631,64.6909,64.718,70774.0
2019-01-07 12:20:00,71.68,71.74,71.62,71.73,61541.0,64.718,64.7722,64.6638,64.7631,61541.0
2019-01-07 12:25:00,71.73,71.84,71.73,71.83,25245.0,64.7631,64.8624,64.7631,64.8534,25245.0
2019-01-07 12:30:00,71.83,71.9,71.73,71.89,32777.0,64.8534,64.9166,64.7631,64.9076,32777.0
2019-01-07 12:35:00,71.9,71.92,71.81,71.92,17742.0,64.9166,64.9347,64.8354,64.9347,17742.0
2019-01-07 12:40:00,71.92,71.93,71.79,71.89,30093.0,64.9347,64.9437,64.8173,64.9076,30093.0
2019-01-07 12:45:00,71.89,71.99,71.85,71.9,60744.0,64.9076,64.9979,64.8715,64.9166,60744.0
2019-01-07 12:50:00,71.9,71.91,71.72,71.85,76972.0,64.9166,64.9256,64.7541,64.8715,76972.0
2019-01-07 12:55:00,71.85,71.9,71.8,71.84,27210.0,64.8715,64.9166,64.8263,64.8624,27210.0
2019-01-07 13:00:00,71.83,71.93,71.83,71.87,21944.0,64.8534,64.9437,64.8534,64.8895,21944.0
2019-01-07 13:05:00,71.9,71.95,71.84,71.94,51567.0,64.9166,64.9618,64.8624,64.9527,51567.0
2019-01-07 13:10:00,71.94,72.04,71.94,72.02,31623.0,64.9527,65.043,64.9527,65.025,31623.0
2019-01-07 13:15:00,72.03,72.13,71.98,72.09,42483.0,65.034,65.1243,64.9889,65.0882,42483.0
2019-01-07 13:20:00,72.11,72.15,71.97,72.04,58992.0,65.1062,65.1423,64.9798,65.043,58992.0
2019-01-07 13:25:00,72.04,72.07,71.99,72.06,32378.0,65.043,65.0701,64.9979,65.0611,32378.0
2019-01-07 13:30:00,72.05,72.14,71.99,72.12,73322.0,65.0521,65.1333,64.9979,65.1153,73322.0
2019-01-07 13:35:00,72.13,72.16,72.1,72.13,43348.0,65.1243,65.1514,65.0972,65.1243,43348.0
2019-01-07 13:40:00,72.12,72.18,72.06,72.16,72134.0,65.1153,65.1694,65.0611,65.1514,72134.0
2019-01-07 13:45:00,72.15,72.15,71.91,71.91,93401.0,65.1423,65.1423,64.9256,64.9256,93401.0
2019-01-07 13:50:00,71.91,71.91,71.78,71.88,52627.0,64.9256,64.9256,64.8083,64.8986,52627.0
2019-01-07 13:55:00,71.87,71.91,71.79,71.81,54810.0,64.8895,64.9256,64.8173,64.8354,54810.0
2019-01-07 14:00:00,71.81,71.92,71.79,71.89,40217.0,64.8354,64.9347,64.8173,64.9076,40217.0
2019-01-07 14:05:00,71.91,71.91,71.76,71.8,38047.0,64.9256,64.9256,64.7902,64.8263,38047.0
2019-01-07 14:10:00,71.8,71.87,71.73,71.86,31826.0,64.8263,64.8895,64.7631,64.8805,31826.0
2019-01-07 14:15:00,71.85,71.94,71.83,71.93,50879.0,64.8715,64.9527,64.8534,64.9437,50879.0
2019-01-07 14:20:00,71.95,71.99,71.91,71.91,37413.0,64.9618,64.9979,64.9256,64.9256,37413.0
2019-01-07 14:25:00,71.9,71.95,71.78,71.81,42326.0,64.9166,64.9618,64.8083,64.8354,42326.0
2019-01-07 14:30:00,71.82,71.89,71.76,71.82,383452.0,64.8444,64.9076,64.7902,64.8444,383452.0
2019-01-07 14:35:00,71.8,71.82,71.64,71.66,164971.0,64.8263,64.8444,64.6819,64.6999,164971.0
2019-01-07 14:40:00,71.66,71.71,71.59,71.68,101972.0,64.6999,64.7451,64.6367,64.718,101972.0
2019-01-07 14:45:00,71.67,71.71,71.61,71.69,37508.0,64.709,64.7451,64.6548,64.727,37508.0
2019-01-07 14:50:00,71.69,71.69,71.51,71.51,102159.0,64.727,64.727,64.5645,64.5645,102159.0
2019-01-07 14:55:00,71.51,71.57,71.45,71.52,56870.0,64.5645,64.6187,64.5103,64.5735,56870.0
2019-01-07 15:00:00,71.52,71.69,71.5,71.69,31684.0,64.5735,64.727,64.5555,64.727,31684.0
2019-01-07 15:05:00,71.69,71.76,71.64,71.76,73036.0,64.727,64.7902,64.6819,64.7902,73036.0
2019-01-07 15:10:00,71.76,71.85,71.71,71.8,126945.0,64.7902,64.8715,64.7451,64.8263,126945.0
2019-01-07 15:15:00,71.8,71.86,71.8,71.85,64120.0,64.8263,64.8805,64.8263,64.8715,64120.0
2019-01-07 15:20:00,71.85,71.88,71.8,71.87,26063.0,64.8715,64.8986,64.8263,64.8895,26063.0
2019-01-07 15:25:00,71.86,71.93,71.86,71.88,34417.0,64.8805,64.9437,64.8805,64.8986,34417.0
2019-01-07 15:30:00,71.88,71.89,71.73,71.82,62428.0,64.8986,64.9076,64.7631,64.8444,62428.0
2019-01-07 15:35:00,71.83,71.92,71.81,71.85,35697.0,64.8534,64.9347,64.8354,64.8715,35697.0
2019-01-07 15:40:00,71.85,71.86,71.79,71.84,40225.0,64.8715,64.8805,64.8173,64.8624,40225.0
2019-01-07 15:45:00,71.85,71.9,71.84,71.87,51421.0,64.8715,64.9166,64.8624,64.8895,51421.0
2019-01-07 15:50:00,71.87,71.88,71.77,71.78,32015.0,64.8895,64.8986,64.7992,64.8083,32015.0
2019-01-07 15:55:00,71.78,71.86,71.71,71.76,92092.0,64.8083,64.8805,64.7451,64.7902,92092.0
2019-01-08 09:30:00,72.39,72.58,72.35,72.47,115848.0,65.359,65.5306,65.3229,65.4313,115848.0
2019-01-08 09:35:00,72.48,72.49,72.29,72.29,64928.0,65.4403,65.4493,65.2687,65.2687,64928.0
2019-01-08 09:40:00,72.29,72.47,72.28,72.34,39440.0,65.2687,65.4313,65.2597,65.3139,39440.0
2019-01-08 09:45:00,72.33,72.34,72.15,72.3,92810.0,65.3049,65.3139,65.1423,65.2778,92810.0
2019-01-08 09:50:00,72.29,72.29,72.08,72.11,48978.0,65.2687,65.2687,65.0791,65.1062,48978.0
2019-01-08 09:55:00,72.11,72.2,72.08,72.18,56817.0,65.1062,65.1875,65.0791,65.1694,56817.0
2019-01-08 10:00:00,72.17,72.35,72.15,72.32,35796.0,65.1604,65.3229,65.1423,65.2958,35796.0
2019-01-08 10:05:00,72.33,72.44,72.29,72.38,26089.0,65.3049,65.4042,65.2687,65.35,26089.0
2019-01-08 10:10:00,72.41,72.41,72.07,72.11,37962.0,65.3771,65.3771,65.0701,65.1062,37962.0
2019-01-08 10:15:00,72.08,72.13,71.9,71.9,29260.0,65.0791,65.1243,64.9166,64.9166,29260.0
2019-01-08 10:20:00,71.91,72.0,71.9,71.99,18625.0,64.9256,65.0069,64.9166,64.9979,18625.0
2019-01-08 10:25:00,71.99,72.15,71.98,72.05,27538.0,64.9979,65.1423,64.9889,65.0521,27538.0
2019-01-08 10:30:00,72.05,72.11,71.89,71.91,29050.0,65.0521,65.1062,64.9076,64.9256,29050.0
2019-01-08 10:35:00,71.92,72.04,71.87,72.04,39663.0,64.9347,65.043,64.8895,65.043,39663.0
2019-01-08 10:40:00,72.04,72.04,71.85,71.86,35615.0,65.043,65.043,64.8715,64.8805,35615.0
2019-01-08 10:45:00,71.87,71.92,71.8,71.88,33850.0,64.8895,64.9347,64.8263,64.8986,33850.0
2019-01-08 10:50:00,71.89,71.93,71.81,71.87,22505.0,64.9076,64.9437,64.8354,64.8895,22505.0
2019-01-08 10:55:00,71.87,72.0,71.85,71.98,55656.0,64.8895,65.0069,64.8715,64.9889,55656.0
2019-01-08 11:00:00,71.99,72.21,71.95,72.2,32286.0,64.9979,65.1965,64.9618,65.1875,32286.0
2019-01-08 11:05:00,72.21,72.28,72.13,72.24,22879.0,65.1965,65.2597,65.1243,65.2236,22879.0
2019-01-08 11:10:00,72.21,72.21,72.0,72.03,23160.0,65.1965,65.1965,65.0069,65.034,23160.0
2019-01-08 11:15:00,72.01,72.31,72.01,72.3,47294.0,65.0159,65.2868,65.0159,65.2778,47294.0
2019-01-08 11:20:00,72.32,72.38,72.23,72.33,23102.0,65.2958,65.35,65.2146,65.3049,23102.0
2019-01-08 11:25:00,72.34,72.37,72.25,72.29,36112.0,65.3139,65.341,65.2326,65.2687,36112.0
2019-01-08 11:30:00,72.29,72.3,72.14,72.16,41295.0,65.2687,65.2778,65.1333,65.1514,41295.0
2019-01-08 11:35:00,72.16,72.19,72.07,72.15,30041.0,65.1514,65.1785,65.0701,65.1423,30041.0
2019-01-08 11:40:00,72.13,72.29,72.13,72.27,21383.0,65.1243,65.2687,65.1243,65.2507,21383.0
2019-01-08 11:45:00,72.26,72.37,72.26,72.35,36835.0,65.2417,65.341,65.2417,65.3229,36835.0
2019-01-08 11:50:00,72.36,72.36,72.24,72.35,18321.0,65.3319,65.3319,65.2236,65.3229,18321.0
2019-01-08 11:55:00,72.34,72.51,72.34,72.5,24600.0,65.3139,65.4674,65.3139,65.4583,24600.0
2019-01-08 12:00:00,72.52,72.61,72.51,72.56,46922.0,65.4764,65.5577,65.4674,65.5125,46922.0
2019-01-08 12:05:00,72.57,72.57,72.48,72.55,23835.0,65.5215,65.5215,65.4403,65.5035,23835.0
2019-01-08 12:10:00,72.56,72.61,72.48,72.61,29610.0,65.5125,65.5577,65.4403,65.5577,29610.0
2019-01-08 12:15:00,72.6,72.67,72.53,72.64,27627.0,65.5486,65.6118,65.4854,65.5847,27627.0
2019-01-08 12:20:00,72.64,72.66,72.58,72.65,31185.0,65.5847,65.6028,65.5306,65.5938,31185.0
2019-01-08 12:25:00,72.65,72.71,72.58,72.6,30359.0,65.5938,65.6479,65.5306,65.5486,30359.0
2019-01-08 12:30:00,72.61,72.66,72.52,72.52,25518.0,65.5577,65.6028,65.4764,65.4764,25518.0
2019-01-08 12:35:00,72.54,72.57,72.49,72.52,25459.0,65.4945,65.5215,65.4493,65.4764,25459.0
2019-01-08 12:40:00,72.51,72.67,72.51,72.58,39276.0,65.4674,65.6118,65.4674,65.5306,39276.0
2019-01-08 12:45:00,72.59,72.66,72.35,72.4,166539.0,65.5396,65.6028,65.3229,65.3681,166539.0
2019-01-08 12:50:00,72.38,72.54,72.36,72.52,23112.0,65.35,65.4945,65.3319,65.4764,23112.0
2019-01-08 12:55:00,72.51,72.53,72.45,72.48,21943.0,65.4674,65.4854,65.4132,65.4403,21943.0
2019-01-08 13:00:00,72.49,72.63,72.46,72.56,144404.0,65.4493,65.5757,65.4222,65.5125,144404.0
2019-01-08 13:05:00,72.55,72.57,72.5,72.51,59109.0,65.5035,65.5215,65.4583,65.4674,59109.0
2019-01-08 13:10:00,72.51,72.63,72.49,72.59,57679.0,65.4674,65.5757,65.4493,65.5396,57679.0
2019-01-08 13:15:00,72.6,72.63,72.53,72.53,77875.0,65.5486,65.5757,65.4854,65.4854,77875.0
2019-01-08 13:20:00,72.54,72.64,72.54,72.58,19455.0,65.4945,65.5847,65.4945,65.5306,19455.0
2019-01-08 13:25:00,72.59,72.6,72.53,72.6,18279.0,65.5396,65.5486,65.4854,65.5486,18279.0
2019-01-08 13:30:00,72.6,72.68,72.57,72.67,219672.0,65.5486,65.6209,65.5215,65.6118,219672.0
2019-01-08 13:35:00,72.66,72.66,72.61,72.63,33881.0,65.6028,65.6028,65.5577,65.5757,33881.0
2019-01-08 13:40:00,72.64,72.65,72.58,72.6,20851.0,65.5847,65.5938,65.5306,65.5486,20851.0
2019-01-08 13:45:00,72.59,72.64,72.49,72.63,350009.0,65.5396,65.5847,65.4493,65.5757,350009.0
2019-01-08 13:50:00,72.64,72.74,72.62,72.72,35713.0,65.5847,65.675,65.5667,65.657,35713.0
2019-01-08 13:55:00,72.72,72.74,72.64,72.65,40342.0,65.657,65.675,65.5847,65.5938,40342.0
2019-01-08 14:00:00,72.65,72.68,72.6,72.61,38119.0,65.5938,65.6209,65.5486,65.5577,38119.0
2019-01-08 14:05:00,72.62,72.64,72.58,72.61,17232.0,65.5667,65.5847,65.5306,65.5577,17232.0
2019-01-08 14:10:00,72.61,72.67,72.61,72.66,20184.0,65.5577,65.6118,65.5577,65.6028,20184.0
2019-01-08 14:15:00,72.66,72.69,72.61,72.65,24025.0,65.6028,65.6299,65.5577,65.5938,24025.0
2019-01-08 14:20:00,72.65,72.67,72.55,72.59,20429.0,65.5938,65.6118,65.5035,65.5396,20429.0
2019-01-08 14:25:00,72.58,72.64,72.54,72.57,72670.0,65.5306,65.5847,65.4945,65.5215,72670.0
2019-01-08 14:30:00,72.56,72.62,72.52,72.61,24882.0,65.5125,65.5667,65.4764,65.5577,24882.0
2019-01-08 14:35:00,72.6,72.63,72.56,72.62,31201.0,65.5486,65.5757,65.5125,65.5667,31201.0
2019-01-08 14:40:00,72.62,72.64,72.61,72.63,29270.0,65.5667,65.5847,65.5577,65.5757,29270.0
2019-01-08 14:45:00,72.63,72.64,72.54,72.62,49859.0,65.5757,65.5847,65.4945,65.5667,49859.0
2019-01-08 14:50:00,72.62,72.62,72.52,72.59,33895.0,65.5667,65.5667,65.4764,65.5396,33895.0
2019-01-08 14:55:00,72.58,72.61,72.54,72.58,38289.0,65.5306,65.5577,65.4945,65.5306,38289.0
2019-01-08 15:00:00,72.58,72.61,72.52,72.53,76394.0,65.5306,65.5577,65.4764,65.4854,76394.0
2019-01-08 15:05:00,72.53,72.56,72.46,72.53,117764.0,65.4854,65.5125,65.4222,65.4854,117764.0
2019-01-08 15:10:00,72.54,72.58,72.5,72.57,271325.0,65.4945,65.5306,65.4583,65.5215,271325.0
2019-01-08 15:15:00,72.58,72.67,72.57,72.67,94937.0,65.5306,65.6118,65.5215,65.6118,94937.0
2019-01-08 15:20:00,72.66,72.67,72.58,72.67,30915.0,65.6028,65.6118,65.5306,65.6118,30915.0
2019-01-08 15:25:00,72.66,72.72,72.63,72.71,69187.0,65.6028,65.657,65.5757,65.6479,69187.0
2019-01-08 15:30:00,72.72,72.8,72.7,72.78,41950.0,65.657,65.7292,65.6389,65.7111,41950.0
2019-01-08 15:35:00,72.79,72.83,72.77,72.8,80913.0,65.7202,65.7563,65.7021,65.7292,80913.0
2019-01-08 15:40:00,72.79,72.8,72.7,72.75,61883.0,65.7202,65.7292,65.6389,65.6841,61883.0
2019-01-08 15:45:00,72.75,72.8,72.72,72.73,73595.0,65.6841,65.7292,65.657,65.666,73595.0
2019-01-08 15:50:00,72.72,72.78,72.68,72.77,66770.0,65.657,65.7111,65.6209,65.7021,66770.0
2019-01-08 15:55:00,72.78,72.87,72.76,72.83,137631.0,65.7111,65.7924,65.6931,65.7563,137631.0
2019-01-09 09:30:00,73.23,73.39,73.0,73.39,141281.0,66.1174,66.2619,65.9098,66.2619,141281.0
2019-01-09 09:35:00,73.38,73.39,73.2,73.21,72214.0,66.2529,66.2619,66.0904,66.0994,72214.0
2019-01-09 09:40:00,73.2,73.2,73.04,73.04,136520.0,66.0904,66.0904,65.9459,65.9459,136520.0
2019-01-09 09:45:00,73.07,73.2,73.05,73.13,61065.0,65.973,66.0904,65.9549,66.0272,61065.0
2019-01-09 09:50:00,73.13,73.4,73.13,73.34,25295.0,66.0272,66.2709,66.0272,66.2168,25295.0
2019-01-09 09:55:00,73.34,73.36,73.25,73.33,24226.0,66.2168,66.2348,66.1355,66.2077,24226.0
2019-01-09 10:00:00,73.36,73.42,73.18,73.33,44200.0,66.2348,66.289,66.0723,66.2077,44200.0
2019-01-09 10:05:00,73.32,73.47,73.26,73.41,37581.0,66.1987,66.3341,66.1445,66.28,37581.0
2019-01-09 10:10:00,73.42,73.46,73.33,73.38,40086.0,66.289,66.3251,66.2077,66.2529,40086.0
2019-01-09 10:15:00,73.34,73.46,73.3,73.42,48421.0,66.2168,66.3251,66.1806,66.289,48421.0
2019-01-09 10:20:00,73.43,73.5,73.42,73.46,37029.0,66.298,66.3612,66.289,66.3251,37029.0
2019-01-09 10:25:00,73.48,73.52,73.4,73.46,86662.0,66.3432,66.3793,66.2709,66.3251,86662.0
2019-01-09 10:30:00,73.45,73.45,73.16,73.18,119224.0,66.3161,66.3161,66.0542,66.0723,119224.0
2019-01-09 10:35:00,73.18,73.3,73.12,73.22,48694.0,66.0723,66.1806,66.0181,66.1084,48694.0
2019-01-09 10:40:00,73.22,73.27,73.09,73.1,56692.0,66.1084,66.1536,65.991,66.0001,56692.0
2019-01-09 10:45:00,73.1,73.1,72.98,73.06,35801.0,66.0001,66.0001,65.8917,65.964,35801.0
2019-01-09 10:50:00,73.08,73.1,72.94,72.94,47492.0,65.982,66.0001,65.8556,65.8556,47492.0
2019-01-09 10:55:00,72.94,73.05,72.88,73.04,21444.0,65.8556,65.9549,65.8014,65.9459,21444.0
2019-01-09 11:00:00,73.03,73.24,73.01,73.22,28332.0,65.9369,66.1265,65.9188,66.1084,28332.0
2019-01-09 11:05:00,73.23,73.36,73.23,73.35,57685.0,66.1174,66.2348,66.1174,66.2258,57685.0
2019-01-09 11:10:00,73.36,73.41,73.31,73.33,41123.0,66.2348,66.28,66.1897,66.2077,41123.0
2019-01-09 11:15:00,73.32,73.34,73.23,73.33,17495.0,66.1987,66.2168,66.1174,66.2077,17495.0
2019-01-09 11:20:00,73.32,73.43,73.23,73.39,22105.0,66.1987,66.298,66.1174,66.2619,22105.0
2019-01-09 11:25:00,73.39,73.5,73.38,73.45,21269.0,66.2619,66.3612,66.2529,66.3161,21269.0
2019-01-09 11:30:00,73.45,73.46,73.34,73.42,85972.0,66.3161,66.3251,66.2168,66.289,85972.0
2019-01-09 11:35:00,73.44,73.49,73.35,73.41,46544.0,66.307,66.3522,66.2258,66.28,46544.0
2019-01-09 11:40:00,73.41,73.43,73.31,73.36,53072.0,66.28,66.298,66.1897,66.2348,53072.0
2019-01-09 11:45:00,73.37,73.51,73.32,73.43,124199.0,66.2438,66.3702,66.1987,66.298,124199.0
2019-01-09 11:50:00,73.44,73.54,73.35,73.51,30152.0,66.307,66.3973,66.2258,66.3702,30152.0
2019-01-09 11:55:00,73.52,73.53,73.27,73.28,36267.0,66.3793,66.3883,66.1536,66.1626,36267.0
2019-01-09 12:00:00,73.28,73.41,73.28,73.4,19381.0,66.1626,66.28,66.1626,66.2709,19381.0
2019-01-09 12:05:00,73.4,73.42,73.3,73.31,21060.0,66.2709,66.289,66.1806,66.1897,21060.0
2019-01-09 12:10:00,73.31,73.45,73.31,73.41,30246.0,66.1897,66.3161,66.1897,66.28,30246.0
2019-01-09 12:15:00,73.42,73.5,73.42,73.5,74639.0,66.289,66.3612,66.289,66.3612,74639.0
2019-01-09 12:20:00,73.51,73.55,73.49,73.53,22526.0,66.3702,66.4064,66.3522,66.3883,22526.0
2019-01-09 12:25:00,73.54,73.55,73.48,73.49,21210.0,66.3973,66.4064,66.3432,66.3522,21210.0
2019-01-09 12:30:00,73.5,73.55,73.46,73.52,363940.0,66.3612,66.4064,66.3251,66.3793,363940.0
2019-01-09 12:35:00,73.52,73.55,73.49,73.53,70962.0,66.3793,66.4064,66.3522,66.3883,70962.0
2019-01-09 12:40:00,73.52,73.59,73.51,73.59,97960.0,66.3793,66.4425,66.3702,66.4425,97960.0
2019-01-09 12:45:00,73.59,73.6,73.49,73.51,128042.0,66.4425,66.4515,66.3522,66.3702,128042.0
2019-01-09 12:50:00,73.52,73.59,73.51,73.56,200635.0,66.3793,66.4425,66.3702,66.4154,200635.0
2019-01-09 12:55:00,73.57,73.6,73.56,73.58,45218.0,66.4244,66.4515,66.4154,66.4334,45218.0
2019-01-09 13:00:00,73.58,73.59,73.52,73.55,114894.0,66.4334,66.4425,66.3793,66.4064,114894.0
2019-01-09 13:05:00,73.55,73.56,73.49,73.52,16064.0,66.4064,66.4154,66.3522,66.3793,16064.0
2019-01-09 13:10:00,73.54,73.56,73.48,73.54,23059.0,66.3973,66.4154,66.3432,66.3973,23059.0
2019-01-09 13:15:00,73.55,73.6,73.53,73.56,22558.0,66.4064,66.4515,66.3883,66.4154,22558.0
2019-01-09 13:20:00,73.57,73.58,73.53,73.56,15851.0,66.4244,66.4334,66.3883,66.4154,15851.0
2019-01-09 13:25:00,73.58,73.59,73.53,73.55,12743.0,66.4334,66.4425,66.3883,66.4064,12743.0
2019-01-09 13:30:00,73.55,73.58,73.41,73.44,68752.0,66.4064,66.4334,66.28,66.307,68752.0
2019-01-09 13:35:00,73.43,73.47,73.41,73.42,23294.0,66.298,66.3341,66.28,66.289,23294.0
2019-01-09 13:40:00,73.42,73.49,73.41,73.46,23678.0,66.289,66.3522,66.28,66.3251,23678.0
2019-01-09 13:45:00,73.47,73.49,73.42,73.45,26234.0,66.3341,66.3522,66.289,66.3161,26234.0
2019-01-09 13:50:00,73.45,73.45,73.36,73.38,24828.0,66.3161,66.3161,66.2348,66.2529,24828.0
2019-01-09 13:55:00,73.39,73.45,73.37,73.44,9361.0,66.2619,66.3161,66.2438,66.307,9361.0
2019-01-09 14:00:00,73.44,73.53,73.39,73.48,64531.0,66.307,66.3883,66.2619,66.3432,64531.0
2019-01-09 14:05:00,73.47,73.62,73.46,73.6,62026.0,66.3341,66.4696,66.3251,66.4515,62026.0
2019-01-09 14:10:00,73.6,73.6,73.49,73.54,50242.0,66.4515,66.4515,66.3522,66.3973,50242.0
2019-01-09 14:15:00,73.55,73.58,73.34,73.34,137097.0,66.4064,66.4334,66.2168,66.2168,137097.0
2019-01-09 14:20:00,73.34,73.38,73.31,73.38,148189.0,66.2168,66.2529,66.1897,66.2529,148189.0
2019-01-09 14:25:00,73.37,73.45,73.35,73.41,32812.0,66.2438,66.3161,66.2258,66.28,32812.0
2019-01-09 14:30:00,73.41,73.49,73.34,73.48,36109.0,66.28,66.3522,66.2168,66.3432,36109.0
2019-01-09 14:35:00,73.5,73.54,73.46,73.52,100037.0,66.3612,66.3973,66.3251,66.3793,100037.0
2019-01-09 14:40:00,73.51,73.57,73.49,73.55,47294.0,66.3702,66.4244,66.3522,66.4064,47294.0
2019-01-09 14:45:00,73.55,73.66,73.53,73.66,35181.0,66.4064,66.5057,66.3883,66.5057,35181.0
2019-01-09 14:50:00,73.68,73.71,73.64,73.67,30199.0,66.5237,66.5508,66.4876,66.5147,30199.0
2019-01-09 14:55:00,73.66,73.68,73.61,73.66,26931.0,66.5057,66.5237,66.4605,66.5057,26931.0
2019-01-09 15:00:00,73.67,73.75,73.63,73.69,28015.0,66.5147,66.5869,66.4786,66.5328,28015.0
2019-01-09 15:05:00,73.71,73.71,73.63,73.68,28305.0,66.5508,66.5508,66.4786,66.5237,28305.0
2019-01-09 15:10:00,73.68,73.74,73.63,73.68,35961.0,66.5237,66.5779,66.4786,66.5237,35961.0
2019-01-09 15:15:00,73.69,73.77,73.67,73.73,38910.0,66.5328,66.605,66.5147,66.5689,38910.0
2019-01-09 15:20:00,73.74,73.8,73.73,73.77,69504.0,66.5779,66.6321,66.5689,66.605,69504.0
2019-01-09 15:25:00,73.76,73.8,73.73,73.74,30230.0,66.596,66.6321,66.5689,66.5779,30230.0
2019-01-09 15:30:00,73.73,73.79,73.65,73.77,117548.0,66.5689,66.6231,66.4966,66.605,117548.0
2019-01-09 15:35:00,73.77,73.78,73.66,73.69,45828.0,66.605,66.614,66.5057,66.5328,45828.0
2019-01-09 15:40:00,73.7,73.7,73.62,73.67,45122.0,66.5418,66.5418,66.4696,66.5147,45122.0
2019-01-09 15:45:00,73.66,73.68,73.55,73.56,42426.0,66.5057,66.5237,66.4064,66.4154,42426.0
2019-01-09 15:50:00,73.56,73.57,73.45,73.47,52432.0,66.4154,66.4244,66.3161,66.3341,52432.0
2019-01-09 15:55:00,73.47,73.63,73.46,73.58,150685.0,66.3341,66.4786,66.3251,66.4334,150685.0
2019-01-10 09:30:00,73.15,73.2,72.93,72.93,95741.0,66.0452,66.0904,65.8466,65.8466,95741.0
2019-01-10 09:35:00,72.93,73.08,72.91,73.01,44174.0,65.8466,65.982,65.8285,65.9188,44174.0
2019-01-10 09:40:00,73.0,73.03,72.91,72.96,34700.0,65.9098,65.9369,65.8285,65.8737,34700.0
2019-01-10 09:45:00,72.94,72.98,72.89,72.92,34834.0,65.8556,65.8917,65.8105,65.8376,34834.0
2019-01-10 09:50:00,72.92,73.03,72.84,72.86,43487.0,65.8376,65.9369,65.7653,65.7834,43487.0
2019-01-10 09:55:00,72.88,72.97,72.8,72.94,21315.0,65.8014,65.8827,65.7292,65.8556,21315.0
2019-01-10 10:00:00,72.94,73.06,72.9,72.95,50407.0,65.8556,65.964,65.8195,65.8646,50407.0
2019-01-10 10:05:00,72.96,73.18,72.96,73.16,33517.0,65.8737,66.0723,65.8737,66.0542,33517.0
2019-01-10 10:10:00,73.15,73.21,73.11,73.14,15918.0,66.0452,66.0994,66.0091,66.0362,15918.0
2019-01-10 10:15:00,73.13,73.15,73.03,73.11,29065.0,66.0272,66.0452,65.9369,66.0091,29065.0
2019-01-10 10:20:00,73.1,73.28,73.1,73.25,34003.0,66.0001,66.1626,66.0001,66.1355,34003.0
2019-01-10 10:25:00,73.26,73.31,73.18,73.28,31478.0,66.1445,66.1897,66.0723,66.1626,31478.0
2019-01-10 10:30:00,73.29,73.33,73.27,73.31,33343.0,66.1716,66.2077,66.1536,66.1897,33343.0
2019-01-10 10:35:00,73.31,73.37,73.23,73.35,48359.0,66.1897,66.2438,66.1174,66.2258,48359.0
2019-01-10 10:40:00,73.36,73.37,73.24,73.24,31754.0,66.2348,66.2438,66.1265,66.1265,31754.0
2019-01-10 10:45:00,73.23,73.3,73.16,73.3,21671.0,66.1174,66.1806,66.0542,66.1806,21671.0
2019-01-10 10:50:00,73.28,73.42,73.27,73.4,19282.0,66.1626,66.289,66.1536,66.2709,19282.0
2019-01-10 10:55:00,73.39,73.43,73.34,73.4,11805.0,66.2619,66.298,66.2168,66.2709,11805.0
2019-01-10 11:00:00,73.41,73.41,73.3,73.39,21159.0,66.28,66.28,66.1806,66.2619,21159.0
2019-01-10 11:05:00,73.4,73.5,73.4,73.45,20326.0,66.2709,66.3612,66.2709,66.3161,20326.0
2019-01-10 11:10:00,73.44,73.54,73.42,73.5,392562.0,66.307,66.3973,66.289,66.3612,392562.0
2019-01-10 11:15:00,73.52,73.58,73.48,73.48,57811.0,66.3793,66.4334,66.3432,66.3432,57811.0
2019-01-10 11:20:00,73.49,73.59,73.47,73.49,307624.0,66.3522,66.4425,66.3341,66.3522,307624.0
2019-01-10 11:25:00,73.49,73.52,73.44,73.49,12440.0,66.3522,66.3793,66.307,66.3522,12440.0
2019-01-10 11:30:00,73.48,73.58,73.45,73.57,214102.0,66.3432,66.4334,66.3161,66.4244,214102.0
2019-01-10 11:35:00,73.58,73.65,73.57,73.61,23685.0,66.4334,66.4966,66.4244,66.4605,23685.0
2019-01-10 11:40:00,73.61,73.64,73.55,73.56,23420.0,66.4605,66.4876,66.4064,66.4154,23420.0
2019-01-10 11:45:00,73.58,73.59,73.5,73.57,24107.0,66.4334,66.4425,66.3612,66.4244,24107.0
2019-01-10 11:50:00,73.57,73.68,73.5,73.64,22151.0,66.4244,66.5237,66.3612,66.4876,22151.0
2019-01-10 11:55:00,73.65,73.69,73.58,73.67,34176.0,66.4966,66.5328,66.4334,66.5147,34176.0
2019-01-10 12:00:00,73.67,73.76,73.59,73.62,58467.0,66.5147,66.596,66.4425,66.4696,58467.0
2019-01-10 12:05:00,73.62,73.63,73.56,73.57,16804.0,66.4696,66.4786,66.4154,66.4244,16804.0
2019-01-10 12:10:00,73.55,73.63,73.54,73.61,31691.0,66.4064,66.4786,66.3973,66.4605,31691.0
2019-01-10 12:15:00,73.61,73.65,73.6,73.61,11071.0,66.4605,66.4966,66.4515,66.4605,11071.0
2019-01-10 12:20:00,73.61,73.68,73.58,73.67,12253.0,66.4605,66.5237,66.4334,66.5147,12253.0
2019-01-10 12:25:00,73.66,73.72,73.64,73.7,21580.0,66.5057,66.5599,66.4876,66.5418,21580.0
2019-01-10 12:30:00,73.71,73.74,73.67,73.67,12907.0,66.5508,66.5779,66.5147,66.5147,12907.0
2019-01-10 12:35:00,73.66,73.72,73.64,73.7,14338.0,66.5057,66.5599,66.4876,66.5418,14338.0
2019-01-10 12:40:00,73.7,73.72,73.65,73.66,27103.0,66.5418,66.5599,66.4966,66.5057,27103.0
2019-01-10 12:45:00,73.66,73.82,73.66,73.78,318828.0,66.5057,66.6501,66.5057,66.614,318828.0
2019-01-10 12:50:00,73.77,73.86,73.76,73.8,40912.0,66.605,66.6863,66.596,66.6321,40912.0
2019-01-10 12:55:00,73.82,73.82,73.7,73.78,38167.0,66.6501,66.6501,66.5418,66.614,38167.0
2019-01-10 13:00:00,73.78,73.81,73.71,73.74,37036.0,66.614,66.6411,66.5508,66.5779,37036.0
2019-01-10 13:05:00,73.75,73.77,73.51,73.52,37432.0,66.5869,66.605,66.3702,66.3793,37432.0
2019-01-10 13:10:00,73.52,73.55,73.43,73.43,58820.0,66.3793,66.4064,66.298,66.298,58820.0
2019-01-10 13:15:00,73.44,73.45,73.37,73.39,47253.0,66.307,66.3161,66.2438,66.2619,47253.0
2019-01-10 13:20:00,73.38,73.39,73.3,73.31,44204.0,66.2529,66.2619,66.1806,66.1897,44204.0
2019-01-10 13:25:00,73.3,73.41,73.29,73.36,52404.0,66.1806,66.28,66.1716,66.2348,52404.0
2019-01-10 13:30:00,73.37,73.39,73.24,73.32,49277.0,66.2438,66.2619,66.1265,66.1987,49277.0
2019-01-10 13:35:00,73.31,73.32,73.21,73.24,43132.0,66.1897,66.1987,66.0994,66.1265,43132.0
2019-01-10 13:40:00,73.24,73.24,73.12,73.13,40080.0,66.1265,66.1265,66.0181,66.0272,40080.0
2019-01-10 13:45:00,73.13,73.23,73.13,73.2,45316.0,66.0272,66.1174,66.0272,66.0904,45316.0
2019-01-10 13:50:00,73.21,73.25,73.18,73.22,85302.0,66.0994,66.1355,66.0723,66.1084,85302.0
2019-01-10 13:55:00,73.22,73.34,73.21,73.32,70555.0,66.1084,66.2168,66.0994,66.1987,70555.0
2019-01-10 14:00:00,73.32,73.43,73.32,73.36,51996.0,66.1987,66.298,66.1987,66.2348,51996.0
2019-01-10 14:05:00,73.37,73.55,73.37,73.54,24277.0,66.2438,66.4064,66.2438,66.3973,24277.0
2019-01-10 14:10:00,73.56,73.62,73.53,73.58,26081.0,66.4154,66.4696,66.3883,66.4334,26081.0
2019-01-10 14:15:00,73.6,73.67,73.57,73.67,72030.0,66.4515,66.5147,66.4244,66.5147,72030.0
2019-01-10 14:20:00,73.68,73.75,73.65,73.71,20921.0,66.5237,66.5869,66.4966,66.5508,20921.0
2019-01-10 14:25:00,73.71,73.71,73.66,73.69,26961.0,66.5508,66.5508,66.5057,66.5328,26961.0
2019-01-10 14:30:00,73.69,73.71,73.64,73.67,40058.0,66.5328,66.5508,66.4876,66.5147,40058.0
2019-01-10 14:35:00,73.65,73.71,73.64,73.68,28975.0,66.4966,66.5508,66.4876,66.5237,28975.0
2019-01-10 14:40:00,73.67,73.77,73.67,73.73,38339.0,66.5147,66.605,66.5147,66.5689,38339.0
2019-01-10 14:45:00,73.74,73.74,73.61,73.61,30345.0,66.5779,66.5779,66.4605,66.4605,30345.0
2019-01-10 14:50:00,73.62,73.64,73.54,73.58,30147.0,66.4696,66.4876,66.3973,66.4334,30147.0
2019-01-10 14:55:00,73.56,73.66,73.53,73.65,28460.0,66.4154,66.5057,66.3883,66.4966,28460.0
2019-01-10 15:00:00,73.66,73.72,73.63,73.7,41781.0,66.5057,66.5599,66.4786,66.5418,41781.0
2019-01-10 15:05:00,73.7,73.77,73.69,73.72,48796.0,66.5418,66.605,66.5328,66.5599,48796.0
2019-01-10 15:10:00,73.69,73.71,73.62,73.71,64164.0,66.5328,66.5508,66.4696,66.5508,64164.0
2019-01-10 15:15:00,73.71,73.74,73.68,73.7,44257.0,66.5508,66.5779,66.5237,66.5418,44257.0
2019-01-10 15:20:00,73.7,73.72,73.66,73.71,45976.0,66.5418,66.5599,66.5057,66.5508,45976.0
2019-01-10 15:25:00,73.7,73.75,73.7,73.72,68403.0,66.5418,66.5869,66.5418,66.5599,68403.0
2019-01-10 15:30:00,73.71,73.78,73.64,73.71,61258.0,66.5508,66.614,66.4876,66.5508,61258.0
2019-01-10 15:35:00,73.72,73.74,73.67,73.73,39626.0,66.5599,66.5779,66.5147,66.5689,39626.0
2019-01-10 15:40:00,73.74,73.81,73.73,73.8,51371.0,66.5779,66.6411,66.5689,66.6321,51371.0
2019-01-10 15:45:00,73.8,73.83,73.74,73.75,40817.0,66.6321,66.6592,66.5779,66.5869,40817.0
2019-01-10 15:50:00,73.77,73.87,73.76,73.82,39011.0,66.605,66.6953,66.596,66.6501,39011.0
2019-01-10 15:55:00,73.82,73.89,73.79,73.84,130178.0,66.6501,66.7133,66.6231,66.6682,130178.0
2019-01-11 09:30:00,73.56,73.77,73.47,73.52,94837.0,66.4154,66.605,66.3341,66.3793,94837.0
2019-01-11 09:35:00,73.52,73.6,73.44,73.58,30520.0,66.3793,66.4515,66.307,66.4334,30520.0
2019-01-11 09:40:00,73.62,73.66,73.45,73.51,61678.0,66.4696,66.5057,66.3161,66.3702,61678.0
2019-01-11 09:45:00,73.51,73.63,73.51,73.63,62861.0,66.3702,66.4786,66.3702,66.4786,62861.0
2019-01-11 09:50:00,73.63,73.63,73.42,73.47,19728.0,66.4786,66.4786,66.289,66.3341,19728.0
2019-01-11 09:55:00,73.48,73.59,73.41,73.57,21247.0,66.3432,66.4425,66.28,66.4244,21247.0
2019-01-11 10:00:00,73.57,73.66,73.53,73.65,22755.0,66.4244,66.5057,66.3883,66.4966,22755.0
2019-01-11 10:05:00,73.66,73.76,73.65,73.76,17084.0,66.5057,66.596,66.4966,66.596,17084.0
2019-01-11 10:10:00,73.78,73.79,73.73,73.75,127275.0,66.614,66.6231,66.5689,66.5869,127275.0
2019-01-11 10:15:00,73.75,73.75,73.68,73.71,106746.0,66.5869,66.5869,66.5237,66.5508,106746.0
2019-01-11 10:20:00,73.72,73.72,73.61,73.65,45751.0,66.5599,66.5599,66.4605,66.4966,45751.0
2019-01-11 10:25:00,73.64,73.64,73.42,73.46,53301.0,66.4876,66.4876,66.289,66.3251,53301.0
2019-01-11 10:30:00,73.44,73.59,73.42,73.59,20810.0,66.307,66.4425,66.289,66.4425,20810.0
2019-01-11 10:35:00,73.6,73.67,73.54,73.59,36185.0,66.4515,66.5147,66.3973,66.4425,36185.0
2019-01-11 10:40:00,73.59,73.64,73.48,73.57,24547.0,66.4425,66.4876,66.3432,66.4244,24547.0
2019-01-11 10:45:00,73.55,73.59,73.52,73.54,44629.0,66.4064,66.4425,66.3793,66.3973,44629.0
2019-01-11 10:50:00,73.53,73.65,73.44,73.65,16142.0,66.3883,66.4966,66.307,66.4966,16142.0
2019-01-11 10:55:00,73.65,73.74,73.65,73.73,38542.0,66.4966,66.5779,66.4966,66.5689,38542.0
2019-01-11 11:00:00,73.74,73.76,73.58,73.62,20286.0,66.5779,66.596,66.4334,66.4696,20286.0
2019-01-11 11:05:00,73.62,73.65,73.53,73.61,31250.0,66.4696,66.4966,66.3883,66.4605,31250.0
2019-01-11 11:10:00,73.62,73.62,73.45,73.51,19447.0,66.4696,66.4696,66.3161,66.3702,19447.0
2019-01-11 11:15:00,73.51,73.64,73.48,73.62,26315.0,66.3702,66.4876,66.3432,66.4696,26315.0
2019-01-11 11:20:00,73.61,73.62,73.48,73.59,34952.0,66.4605,66.4696,66.3432,66.4425,34952.0
2019-01-11 11:25:00,73.57,73.57,73.48,73.56,26708.0,66.4244,66.4244,66.3432,66.4154,26708.0
2019-01-11 11:30:00,73.56,73.61,73.49,73.61,32989.0,66.4154,66.4605,66.3522,66.4605,32989.0
2019-01-11 11:35:00,73.61,73.62,73.57,73.57,13493.0,66.4605,66.4696,66.4244,66.4244,13493.0
2019-01-11 11:40:00,73.56,73.68,73.49,73.68,37786.0,66.4154,66.5237,66.3522,66.5237,37786.0
2019-01-11 11:45:00,73.7,73.77,73.68,73.77,26670.0,66.5418,66.605,66.5237,66.605,26670.0
2019-01-11 11:50:00,73.76,73.76,73.65,73.66,32999.0,66.596,66.596,66.4966,66.5057,32999.0
2019-01-11 11:55:00,73.65,73.75,73.65,73.74,34666.0,66.4966,66.5869,66.4966,66.5779,34666.0
2019-01-11 12:00:00,73.74,73.82,73.72,73.79,85724.0,66.5779,66.6501,66.5599,66.6231,85724.0
2019-01-11 12:05:00,73.8,73.85,73.75,73.78,20597.0,66.6321,66.6772,66.5869,66.614,20597.0
2019-01-11 12:10:00,73.77,73.87,73.76,73.86,29039.0,66.605,66.6953,66.596,66.6863,29039.0
2019-01-11 12:15:00,73.88,73.91,73.79,73.81,52656.0,66.7043,66.7314,66.6231,66.6411,52656.0
2019-01-11 12:20:00,73.82,73.82,73.72,73.82,34537.0,66.6501,66.6501,66.5599,66.6501,34537.0
2019-01-11 12:25:00,73.81,73.87,73.81,73.86,18237.0,66.6411,66.6953,66.6411,66.6863,18237.0
2019-01-11 12:30:00,73.86,73.95,73.86,73.94,111233.0,66.6863,66.7675,66.6863,66.7585,111233.0
2019-01-11 12:35:00,73.94,74.03,73.93,74.0,28698.0,66.7585,66.8397,66.7495,66.8127,28698.0
2019-01-11 12:40:00,74.0,74.06,74.0,74.04,9435.0,66.8127,66.8668,66.8127,66.8488,9435.0
2019-01-11 12:45:00,74.05,74.05,73.95,74.01,19655.0,66.8578,66.8578,66.7675,66.8217,19655.0
2019-01-11 12:50:00,74.01,74.12,74.0,74.1,86289.0,66.8217,66.921,66.8127,66.9029,86289.0
2019-01-11 12:55:00,74.11,74.12,74.05,74.07,82021.0,66.912,66.921,66.8578,66.8759,82021.0
2019-01-11 13:00:00,74.07,74.09,73.96,73.97,48965.0,66.8759,66.8939,66.7765,66.7856,48965.0
2019-01-11 13:05:00,74.0,74.04,73.92,73.95,43792.0,66.8127,66.8488,66.7404,66.7675,43792.0
2019-01-11 13:10:00,73.97,73.99,73.88,73.92,16917.0,66.7856,66.8036,66.7043,66.7404,16917.0
2019-01-11 13:15:00,73.91,73.98,73.88,73.98,35693.0,66.7314,66.7946,66.7043,66.7946,35693.0
2019-01-11 13:20:00,73.99,73.99,73.91,73.91,20135.0,66.8036,66.8036,66.7314,66.7314,20135.0
2019-01-11 13:25:00,73.9,73.94,73.88,73.93,15485.0,66.7224,66.7585,66.7043,66.7495,15485.0
2019-01-11 13:30:00,73.92,74.0,73.92,73.97,30704.0,66.7404,66.8127,66.7404,66.7856,30704.0
2019-01-11 13:35:00,73.97,73.97,73.9,73.92,48889.0,66.7856,66.7856,66.7224,66.7404,48889.0
2019-01-11 13:40:00,73.94,74.01,73.93,73.97,42309.0,66.7585,66.8217,66.7495,66.7856,42309.0
2019-01-11 13:45:00,73.97,73.98,73.85,73.86,35585.0,66.7856,66.7946,66.6772,66.6863,35585.0
2019-01-11 13:50:00,73.85,73.95,73.85,73.95,27268.0,66.6772,66.7675,66.6772,66.7675,27268.0
2019-01-11 13:55:00,73.94,73.99,73.92,73.97,21062.0,66.7585,66.8036,66.7404,66.7856,21062.0
2019-01-11 14:00:00,73.95,73.98,73.91,73.92,43497.0,66.7675,66.7946,66.7314,66.7404,43497.0
2019-01-11 14:05:00,73.92,73.98,73.92,73.98,12994.0,66.7404,66.7946,66.7404,66.7946,12994.0
2019-01-11 14:10:00,73.97,74.04,73.96,74.02,492751.0,66.7856,66.8488,66.7765,66.8307,492751.0
2019-01-11 14:15:00,74.02,74.03,74.0,74.01,18013.0,66.8307,66.8397,66.8127,66.8217,18013.0
2019-01-11 14:20:00,74.01,74.02,73.96,73.98,15197.0,66.8217,66.8307,66.7765,66.7946,15197.0
2019-01-11 14:25:00,74.0,74.05,73.97,74.02,17018.0,66.8127,66.8578,66.7856,66.8307,17018.0
2019-01-11 14:30:00,74.03,74.05,73.96,74.03,35334.0,66.8397,66.8578,66.7765,66.8397,35334.0
2019-01-11 14:35:00,74.04,74.06,74.02,74.02,19742.0,66.8488,66.8668,66.8307,66.8307,19742.0
2019-01-11 14:40:00,74.02,74.03,73.97,73.98,21706.0,66.8307,66.8397,66.7856,66.7946,21706.0
2019-01-11 14:45:00,73.97,73.98,73.92,73.96,21081.0,66.7856,66.7946,66.7404,66.7765,21081.0
2019-01-11 14:50:00,73.95,73.97,73.88,73.88,25296.0,66.7675,66.7856,66.7043,66.7043,25296.0
2019-01-11 14:55:00,73.87,73.89,73.83,73.88,60113.0,66.6953,66.7133,66.6592,66.7043,60113.0
2019-01-11 15:00:00,73.88,73.93,73.87,73.91,48355.0,66.7043,66.7495,66.6953,66.7314,48355.0
2019-01-11 15:05:00,73.92,74.05,73.92,73.99,110995.0,66.7404,66.8578,66.7404,66.8036,110995.0
2019-01-11 15:10:00,73.99,74.03,73.98,73.99,20081.0,66.8036,66.8397,66.7946,66.8036,20081.0
2019-01-11 15:15:00,73.99,74.0,73.94,73.99,43797.0,66.8036,66.8127,66.7585,66.8036,43797.0
2019-01-11 15:20:00,73.99,74.01,73.95,73.98,100960.0,66.8036,66.8217,66.7675,66.7946,100960.0
2019-01-11 15:25:00,73.98,73.99,73.85,73.87,64778.0,66.7946,66.8036,66.6772,66.6953,64778.0
2019-01-11 15:30:00,73.87,74.0,73.86,73.99,67989.0,66.6953,66.8127,66.6863,66.8036,67989.0
2019-01-11 15:35:00,73.99,74.04,73.98,74.0,74156.0,66.8036,66.8488,66.7946,66.8127,74156.0
2019-01-11 15:40:00,74.0,74.02,73.99,73.99,21654.0,66.8127,66.8307,66.8036,66.8036,21654.0
2019-01-11 15:45:00,74.0,74.1,74.0,74.08,65230.0,66.8127,66.9029,66.8127,66.8849,65230.0
2019-01-11 15:50:00,74.09,74.1,73.93,73.94,56846.0,66.8939,66.9029,66.7495,66.7585,56846.0
2019-01-11 15:55:00,73.94,74.06,73.94,74.0,120262.0,66.7585,66.8668,66.7585,66.8127,120262.0
2019-01-14 09:30:00,73.56,73.59,73.42,73.46,104803.0,66.4154,66.4425,66.289,66.3251,104803.0
2019-01-14 09:35:00,73.47,73.55,73.41,73.5,30701.0,66.3341,66.4064,66.28,66.3612,30701.0
2019-01-14 09:40:00,73.5,73.66,73.5,73.59,37230.0,66.3612,66.5057,66.3612,66.4425,37230.0
2019-01-14 09:45:00,73.61,73.65,73.56,73.65,50858.0,66.4605,66.4966,66.4154,66.4966,50858.0
2019-01-14 09:50:00,73.65,73.78,73.63,73.69,62015.0,66.4966,66.614,66.4786,66.5328,62015.0
2019-01-14 09:55:00,73.67,73.71,73.56,73.61,30387.0,66.5147,66.5508,66.4154,66.4605,30387.0
2019-01-14 10:00:00,73.61,73.75,73.57,73.75,25887.0,66.4605,66.5869,66.4244,66.5869,25887.0
2019-01-14 10:05:00,73.76,73.84,73.73,73.82,32588.0,66.596,66.6682,66.5689,66.6501,32588.0
2019-01-14 10:10:00,73.81,73.88,73.8,73.8,23093.0,66.6411,66.7043,66.6321,66.6321,23093.0
2019-01-14 10:15:00,73.77,73.78,73.68,73.75,115699.0,66.605,66.614,66.5237,66.5869,115699.0
2019-01-14 10:20:00,73.76,73.81,73.71,73.76,40281.0,66.596,66.6411,66.5508,66.596,40281.0
2019-01-14 10:25:00,73.74,73.75,73.65,73.72,132978.0,66.5779,66.5869,66.4966,66.5599,132978.0
2019-01-14 10:30:00,73.72,73.77,73.67,73.71,33074.0,66.5599,66.605,66.5147,66.5508,33074.0
2019-01-14 10:35:00,73.73,73.78,73.71,73.77,56712.0,66.5689,66.614,66.5508,66.605,56712.0
2019-01-14 10:40:00,73.76,73.8,73.73,73.78,44082.0,66.596,66.6321,66.5689,66.614,44082.0
2019-01-14 10:45:00,73.79,73.82,73.58,73.59,29466.0,66.6231,66.6501,66.4334,66.4425,29466.0
2019-01-14 10:50:00,73.58,73.62,73.52,73.58,114640.0,66.4334,66.4696,66.3793,66.4334,114640.0
2019-01-14 10:55:00,73.58,73.77,73.57,73.77,81110.0,66.4334,66.605,66.4244,66.605,81110.0
2019-01-14 11:00:00,73.77,73.85,73.7,73.83,30732.0,66.605,66.6772,66.5418,66.6592,30732.0
2019-01-14 11:05:00,73.82,73.82,73.58,73.61,40763.0,66.6501,66.6501,66.4334,66.4605,40763.0
2019-01-14 11:10:00,73.61,73.61,73.46,73.49,29783.0,66.4605,66.4605,66.3251,66.3522,29783.0
2019-01-14 11:15:00,73.48,73.54,73.3,73.31,44131.0,66.3432,66.3973,66.1806,66.1897,44131.0
2019-01-14 11:20:00,73.29,73.33,73.24,73.31,21909.0,66.1716,66.2077,66.1265,66.1897,21909.0
2019-01-14 11:25:00,73.31,73.43,73.3,73.41,11655.0,66.1897,66.298,66.1806,66.28,11655.0
2019-01-14 11:30:00,73.41,73.54,73.31,73.52,49294.0,66.28,66.3973,66.1897,66.3793,49294.0
2019-01-14 11:35:00,73.53,73.62,73.48,73.61,75294.0,66.3883,66.4696,66.3432,66.4605,75294.0
2019-01-14 11:40:00,73.6,73.72,73.6,73.68,35966.0,66.4515,66.5599,66.4515,66.5237,35966.0
2019-01-14 11:45:00,73.68,73.7,73.66,73.67,11073.0,66.5237,66.5418,66.5057,66.5147,11073.0
2019-01-14 11:50:00,73.67,73.68,73.46,73.49,37758.0,66.5147,66.5237,66.3251,66.3522,37758.0
2019-01-14 11:55:00,73.48,73.49,73.39,73.43,36046.0,66.3432,66.3522,66.2619,66.298,36046.0
2019-01-14 12:00:00,73.42,73.5,73.38,73.5,27351.0,66.289,66.3612,66.2529,66.3612,27351.0
2019-01-14 12:05:00,73.5,73.57,73.45,73.55,12959.0,66.3612,66.4244,66.3161,66.4064,12959.0
2019-01-14 12:10:00,73.56,73.59,73.54,73.59,24272.0,66.4154,66.4425,66.3973,66.4425,24272.0
2019-01-14 12:15:00,73.59,73.8,73.59,73.79,12970.0,66.4425,66.6321,66.4425,66.6231,12970.0
2019-01-14 12:20:00,73.78,73.83,73.76,73.83,19642.0,66.614,66.6592,66.596,66.6592,19642.0
2019-01-14 12:25:00,73.82,73.84,73.77,73.79,13123.0,66.6501,66.6682,66.605,66.6231,13123.0
2019-01-14 12:30:00,73.81,73.82,73.76,73.79,22230.0,66.6411,66.6501,66.596,66.6231,22230.0
2019-01-14 12:35:00,73.79,73.79,73.74,73.77,12418.0,66.6231,66.6231,66.5779,66.605,12418.0
2019-01-14 12:40:00,73.78,73.87,73.77,73.86,74407.0,66.614,66.6953,66.605,66.6863,74407.0
2019-01-14 12:45:00,73.87,73.9,73.83,73.86,32354.0,66.6953,66.7224,66.6592,66.6863,32354.0
2019-01-14 12:50:00,73.86,73.89,73.83,73.85,18743.0,66.6863,66.7133,66.6592,66.6772,18743.0
2019-01-14 12:55:00,73.86,73.88,73.83,73.85,46475.0,66.6863,66.7043,66.6592,66.6772,46475.0
2019-01-14 13:00:00,73.85,73.86,73.79,73.79,14633.0,66.6772,66.6863,66.6231,66.6231,14633.0
2019-01-14 13:05:00,73.79,73.82,73.74,73.82,39300.0,66.6231,66.6501,66.5779,66.6501,39300.0
2019-01-14 13:10:00,73.81,73.92,73.81,73.9,27928.0,66.6411,66.7404,66.6411,66.7224,27928.0
2019-01-14 13:15:00,73.91,73.92,73.88,73.89,13866.0,66.7314,66.7404,66.7043,66.7133,13866.0
2019-01-14 13:20:00,73.89,73.93,73.87,73.9,8983.0,66.7133,66.7495,66.6953,66.7224,8983.0
2019-01-14 13:25:00,73.88,73.89,73.83,73.86,12483.0,66.7043,66.7133,66.6592,66.6863,12483.0
2019-01-14 13:30:00,73.87,73.91,73.87,73.87,13035.0,66.6953,66.7314,66.6953,66.6953,13035.0
2019-01-14 13:35:00,73.88,73.94,73.88,73.89,468917.0,66.7043,66.7585,66.7043,66.7133,468917.0
2019-01-14 13:40:00,73.89,73.92,73.88,73.9,19353.0,66.7133,66.7404,66.7043,66.7224,19353.0
2019-01-14 13:45:00,73.91,73.94,73.88,73.91,24252.0,66.7314,66.7585,66.7043,66.7314,24252.0
2019-01-14 13:50:00,73.92,73.94,73.89,73.93,25996.0,66.7404,66.7585,66.7133,66.7495,25996.0
2019-01-14 13:55:00,73.94,73.96,73.86,73.86,62662.0,66.7585,66.7765,66.6863,66.6863,62662.0
2019-01-14 14:00:00,73.88,73.88,73.82,73.86,29773.0,66.7043,66.7043,66.6501,66.6863,29773.0
2019-01-14 14:05:00,73.87,73.91,73.83,73.84,27534.0,66.6953,66.7314,66.6592,66.6682,27534.0
2019-01-14 14:10:00,73.85,73.87,73.79,73.8,26956.0,66.6772,66.6953,66.6231,66.6321,26956.0
2019-01-14 14:15:00,73.81,73.81,73.69,73.69,35767.0,66.6411,66.6411,66.5328,66.5328,35767.0
2019-01-14 14:20:00,73.7,73.75,73.7,73.74,107743.0,66.5418,66.5869,66.5418,66.5779,107743.0
2019-01-14 14:25:00,73.74,73.75,73.68,73.73,75842.0,66.5779,66.5869,66.5237,66.5689,75842.0
2019-01-14 14:30:00,73.74,73.75,73.71,73.73,54387.0,66.5779,66.5869,66.5508,66.5689,54387.0
2019-01-14 14:35:00,73.73,73.77,73.71,73.76,42830.0,66.5689,66.605,66.5508,66.596,42830.0
2019-01-14 14:40:00,73.76,73.8,73.74,73.78,31608.0,66.596,66.6321,66.5779,66.614,31608.0
2019-01-14 14:45:00,73.8,73.83,73.78,73.81,45979.0,66.6321,66.6592,66.614,66.6411,45979.0
2019-01-14 14:50:00,73.81,73.84,73.8,73.84,29568.0,66.6411,66.6682,66.6321,66.6682,29568.0
2019-01-14 14:55:00,73.83,73.84,73.79,73.79,33130.0,66.6592,66.6682,66.6231,66.6231,33130.0
2019-01-14 15:00:00,73.81,73.85,73.77,73.78,37453.0,66.6411,66.6772,66.605,66.614,37453.0
2019-01-14 15:05:00,73.78,73.82,73.78,73.81,21736.0,66.614,66.6501,66.614,66.6411,21736.0
2019-01-14 15:10:00,73.81,73.82,73.72,73.74,13313.0,66.6411,66.6501,66.5599,66.5779,13313.0
2019-01-14 15:15:00,73.74,73.78,73.72,73.73,34527.0,66.5779,66.614,66.5599,66.5689,34527.0
2019-01-14 15:20:00,73.73,73.74,73.67,73.67,43104.0,66.5689,66.5779,66.5147,66.5147,43104.0
2019-01-14 15:25:00,73.67,73.69,73.6,73.63,122720.0,66.5147,66.5328,66.4515,66.4786,122720.0
2019-01-14 15:30:00,73.63,73.71,73.63,73.63,71078.0,66.4786,66.5508,66.4786,66.4786,71078.0
2019-01-14 15:35:00,73.63,73.65,73.6,73.6,35889.0,66.4786,66.4966,66.4515,66.4515,35889.0
2019-01-14 15:40:00,73.6,73.61,73.47,73.48,52226.0,66.4515,66.4605,66.3341,66.3432,52226.0
2019-01-14 15:45:00,73.47,73.47,73.39,73.42,63269.0,66.3341,66.3341,66.2619,66.289,63269.0
2019-01-14 15:50:00,73.42,73.46,73.34,73.36,53355.0,66.289,66.3251,66.2168,66.2348,53355.0
2019-01-14 15:55:00,73.36,73.44,73.36,73.37,120970.0,66.2348,66.307,66.2348,66.2438,120970.0
2019-01-15 09:30:00,73.57,73.66,73.51,73.54,117296.0,66.4244,66.5057,66.3702,66.3973,117296.0
2019-01-15 09:35:00,73.54,73.71,73.52,73.67,40662.0,66.3973,66.5508,66.3793,66.5147,40662.0
2019-01-15 09:40:00,73.68,73.68,73.5,73.54,27090.0,66.5237,66.5237,66.3612,66.3973,27090.0
2019-01-15 09:45:00,73.54,73.57,73.41,73.41,27449.0,66.3973,66.4244,66.28,66.28,27449.0
2019-01-15 09:50:00,73.43,73.49,73.29,73.39,40955.0,66.298,66.3522,66.1716,66.2619,40955.0
2019-01-15 09:55:00,73.4,73.42,73.3,73.34,54593.0,66.2709,66.289,66.1806,66.2168,54593.0
2019-01-15 10:00:00,73.35,73.6,73.35,73.55,50218.0,66.2258,66.4515,66.2258,66.4064,50218.0
2019-01-15 10:05:00,73.56,73.6,73.5,73.51,34040.0,66.4154,66.4515,66.3612,66.3702,34040.0
2019-01-15 10:10:00,73.51,73.51,73.24,73.26,44489.0,66.3702,66.3702,66.1265,66.1445,44489.0
2019-01-15 10:15:00,73.27,73.39,73.21,73.29,25546.0,66.1536,66.2619,66.0994,66.1716,25546.0
2019-01-15 10:20:00,73.28,73.29,73.14,73.22,28459.0,66.1626,66.1716,66.0362,66.1084,28459.0
2019-01-15 10:25:00,73.21,73.26,73.18,73.22,53620.0,66.0994,66.1445,66.0723,66.1084,53620.0
2019-01-15 10:30:00,73.24,73.31,73.16,73.25,29001.0,66.1265,66.1897,66.0542,66.1355,29001.0
2019-01-15 10:35:00,73.26,73.28,73.23,73.26,31440.0,66.1445,66.1626,66.1174,66.1445,31440.0
2019-01-15 10:40:00,73.26,73.38,73.24,73.38,55152.0,66.1445,66.2529,66.1265,66.2529,55152.0
2019-01-15 10:45:00,73.37,73.39,73.27,73.33,29376.0,66.2438,66.2619,66.1536,66.2077,29376.0
2019-01-15 10:50:00,73.33,73.54,73.32,73.53,34263.0,66.2077,66.3973,66.1987,66.3883,34263.0
2019-01-15 10:55:00,73.53,73.63,73.53,73.62,41923.0,66.3883,66.4786,66.3883,66.4696,41923.0
2019-01-15 11:00:00,73.63,73.7,73.62,73.66,107315.0,66.4786,66.5418,66.4696,66.5057,107315.0
2019-01-15 11:05:00,73.67,73.68,73.53,73.57,65181.0,66.5147,66.5237,66.3883,66.4244,65181.0
2019-01-15 11:10:00,73.55,73.58,73.46,73.53,28779.0,66.4064,66.4334,66.3251,66.3883,28779.0
2019-01-15 11:15:00,73.52,73.57,73.51,73.57,82453.0,66.3793,66.4244,66.3702,66.4244,82453.0
2019-01-15 11:20:00,73.57,73.59,73.4,73.4,95351.0,66.4244,66.4425,66.2709,66.2709,95351.0
2019-01-15 11:25:00,73.39,73.45,73.35,73.44,32621.0,66.2619,66.3161,66.2258,66.307,32621.0
2019-01-15 11:30:00,73.43,73.44,73.37,73.39,30104.0,66.298,66.307,66.2438,66.2619,30104.0
2019-01-15 11:35:00,73.39,73.44,73.39,73.42,25667.0,66.2619,66.307,66.2619,66.289,25667.0
2019-01-15 11:40:00,73.42,73.51,73.38,73.38,43727.0,66.289,66.3702,66.2529,66.2529,43727.0
2019-01-15 11:45:00,73.39,73.46,73.39,73.41,30538.0,66.2619,66.3251,66.2619,66.28,30538.0
2019-01-15 11:50:00,73.43,73.48,73.38,73.46,18289.0,66.298,66.3432,66.2529,66.3251,18289.0
2019-01-15 11:55:00,73.47,73.64,73.46,73.61,40159.0,66.3341,66.4876,66.3251,66.4605,40159.0
2019-01-15 12:00:00,73.6,73.7,73.57,73.7,37992.0,66.4515,66.5418,66.4244,66.5418,37992.0
2019-01-15 12:05:00,73.71,73.73,73.59,73.6,30928.0,66.5508,66.5689,66.4425,66.4515,30928.0
2019-01-15 12:10:00,73.6,73.71,73.59,73.7,22884.0,66.4515,66.5508,66.4425,66.5418,22884.0
2019-01-15 12:15:00,73.7,73.7,73.61,73.66,17145.0,66.5418,66.5418,66.4605,66.5057,17145.0
2019-01-15 12:20:00,73.67,73.75,73.66,73.75,26462.0,66.5147,66.5869,66.5057,66.5869,26462.0
2019-01-15 12:25:00,73.74,73.75,73.69,73.7,15351.0,66.5779,66.5869,66.5328,66.5418,15351.0
2019-01-15 12:30:00,73.71,73.72,73.6,73.62,18551.0,66.5508,66.5599,66.4515,66.4696,18551.0
2019-01-15 12:35:00,73.62,73.62,73.5,73.54,20159.0,66.4696,66.4696,66.3612,66.3973,20159.0
2019-01-15 12:40:00,73.55,73.59,73.52,73.56,11936.0,66.4064,66.4425,66.3793,66.4154,11936.0
2019-01-15 12:45:00,73.56,73.59,73.51,73.57,20192.0,66.4154,66.4425,66.3702,66.4244,20192.0
2019-01-15 12:50:00,73.56,73.56,73.52,73.52,30156.0,66.4154,66.4154,66.3793,66.3793,30156.0
2019-01-15 12:55:00,73.53,73.53,73.41,73.47,25490.0,66.3883,66.3883,66.28,66.3341,25490.0
2019-01-15 13:00:00,73.48,73.49,73.44,73.48,13051.0,66.3432,66.3522,66.307,66.3432,13051.0
2019-01-15 13:05:00,73.49,73.5,73.46,73.47,20237.0,66.3522,66.3612,66.3251,66.3341,20237.0
2019-01-15 13:10:00,73.47,73.51,73.46,73.47,25170.0,66.3341,66.3702,66.3251,66.3341,25170.0
2019-01-15 13:15:00,73.47,73.5,73.45,73.5,26064.0,66.3341,66.3612,66.3161,66.3612,26064.0
2019-01-15 13:20:00,73.49,73.51,73.47,73.48,24013.0,66.3522,66.3702,66.3341,66.3432,24013.0
2019-01-15 13:25:00,73.48,73.54,73.47,73.52,34904.0,66.3432,66.3973,66.3341,66.3793,34904.0
2019-01-15 13:30:00,73.52,73.63,73.51,73.63,16119.0,66.3793,66.4786,66.3702,66.4786,16119.0
2019-01-15 13:35:00,73.62,73.75,73.61,73.75,36636.0,66.4696,66.5869,66.4605,66.5869,36636.0
2019-01-15 13:40:00,73.74,73.77,73.72,73.75,24983.0,66.5779,66.605,66.5599,66.5869,24983.0
2019-01-15 13:45:00,73.76,73.78,73.71,73.78,23172.0,66.596,66.614,66.5508,66.614,23172.0
2019-01-15 13:50:00,73.77,73.8,73.76,73.77,46773.0,66.605,66.6321,66.596,66.605,46773.0
2019-01-15 13:55:00,73.78,73.82,73.76,73.78,23094.0,66.614,66.6501,66.596,66.614,23094.0
2019-01-15 14:00:00,73.78,73.87,73.77,73.79,36909.0,66.614,66.6953,66.605,66.6231,36909.0
2019-01-15 14:05:00,73.79,73.81,73.76,73.79,26033.0,66.6231,66.6411,66.596,66.6231,26033.0
2019-01-15 14:10:00,73.79,73.84,73.79,73.79,41377.0,66.6231,66.6682,66.6231,66.6231,41377.0
2019-01-15 14:15:00,73.79,73.79,73.71,73.77,89246.0,66.6231,66.6231,66.5508,66.605,89246.0
2019-01-15 14:20:00,73.76,73.78,73.7,73.76,60879.0,66.596,66.614,66.5418,66.596,60879.0
2019-01-15 14:25:00,73.75,73.76,73.43,73.47,47645.0,66.5869,66.596,66.298,66.3341,47645.0
2019-01-15 14:30:00,73.46,73.54,73.37,73.51,43189.0,66.3251,66.3973,66.2438,66.3702,43189.0
2019-01-15 14:35:00,73.5,73.53,73.39,73.46,35646.0,66.3612,66.3883,66.2619,66.3251,35646.0
2019-01-15 14:40:00,73.45,73.56,73.45,73.54,55053.0,66.3161,66.4154,66.3161,66.3973,55053.0
2019-01-15 14:45:00,73.54,73.6,73.53,73.57,56557.0,66.3973,66.4515,66.3883,66.4244,56557.0
2019-01-15 14:50:00,73.58,73.67,73.56,73.65,32948.0,66.4334,66.5147,66.4154,66.4966,32948.0
2019-01-15 14:55:00,73.66,73.72,73.62,73.72,24231.0,66.5057,66.5599,66.4696,66.5599,24231.0
2019-01-15 15:00:00,73.71,73.73,73.67,73.69,28452.0,66.5508,66.5689,66.5147,66.5328,28452.0
2019-01-15 15:05:00,73.7,73.83,73.7,73.82,39926.0,66.5418,66.6592,66.5418,66.6501,39926.0
2019-01-15 15:10:00,73.82,73.84,73.79,73.84,50285.0,66.6501,66.6682,66.6231,66.6682,50285.0
2019-01-15 15:15:00,73.84,73.85,73.76,73.78,37558.0,66.6682,66.6772,66.596,66.614,37558.0
2019-01-15 15:20:00,73.77,73.79,73.74,73.77,58220.0,66.605,66.6231,66.5779,66.605,58220.0
2019-01-15 15:25:00,73.77,73.8,73.73,73.78,49959.0,66.605,66.6321,66.5689,66.614,49959.0
2019-01-15 15:30:00,73.78,73.82,73.77,73.79,82094.0,66.614,66.6501,66.605,66.6231,82094.0
2019-01-15 15:35:00,73.79,73.81,73.76,73.81,51650.0,66.6231,66.6411,66.596,66.6411,51650.0
2019-01-15 15:40:00,73.8,73.87,73.79,73.84,88395.0,66.6321,66.6953,66.6231,66.6682,88395.0
2019-01-15 15:45:00,73.85,73.91,73.85,73.87,99924.0,66.6772,66.7314,66.6772,66.6953,99924.0
2019-01-15 15:50:00,73.87,73.88,73.77,73.84,305234.0,66.6953,66.7043,66.605,66.6682,305234.0
2019-01-15 15:55:00,73.84,73.88,73.8,73.86,117491.0,66.6682,66.7043,66.6321,66.6863,117491.0
2019-01-16 09:30:00,73.94,74.1,73.89,74.05,169743.0,66.7585,66.9029,66.7133,66.8578,169743.0
2019-01-16 09:35:00,74.06,74.24,74.06,74.22,59176.0,66.8668,67.0293,66.8668,67.0113,59176.0
2019-01-16 09:40:00,74.22,74.32,74.2,74.3,42701.0,67.0113,67.1016,66.9932,67.0835,42701.0
2019-01-16 09:45:00,74.3,74.43,74.29,74.35,62075.0,67.0835,67.2009,67.0745,67.1287,62075.0
2019-01-16 09:50:00,74.36,74.51,74.34,74.46,47360.0,67.1377,67.2731,67.1196,67.228,47360.0
2019-01-16 09:55:00,74.48,74.53,74.46,74.5,46454.0,67.246,67.2912,67.228,67.2641,46454.0
2019-01-16 10:00:00,74.5,74.62,74.48,74.6,49349.0,67.2641,67.3724,67.246,67.3544,49349.0
2019-01-16 10:05:00,74.6,74.68,74.6,74.64,34563.0,67.3544,67.4266,67.3544,67.3905,34563.0
2019-01-16 10:10:00,74.66,74.7,74.61,74.69,47503.0,67.4086,67.4447,67.3634,67.4356,47503.0
2019-01-16 10:15:00,74.7,74.7,74.55,74.55,36749.0,67.4447,67.4447,67.3092,67.3092,36749.0
2019-01-16 10:20:00,74.56,74.56,74.35,74.4,27346.0,67.3183,67.3183,67.1287,67.1738,27346.0
2019-01-16 10:25:00,74.4,74.4,74.28,74.35,29957.0,67.1738,67.1738,67.0655,67.1287,29957.0
2019-01-16 10:30:00,74.34,74.39,74.26,74.28,44042.0,67.1196,67.1648,67.0474,67.0655,44042.0
2019-01-16 10:35:00,74.28,74.34,74.19,74.22,60953.0,67.0655,67.1196,66.9842,67.0113,60953.0
2019-01-16 10:40:00,74.21,74.26,74.08,74.24,1234072.0,67.0023,67.0474,66.8849,67.0293,1234072.0
2019-01-16 10:45:00,74.24,74.46,74.21,74.46,55413.0,67.0293,67.228,67.0023,67.228,55413.0
2019-01-16 10:50:00,74.5,74.59,74.5,74.56,42798.0,67.2641,67.3454,67.2641,67.3183,42798.0
2019-01-16 10:55:00,74.56,74.64,74.56,74.59,44156.0,67.3183,67.3905,67.3183,67.3454,44156.0
2019-01-16 11:00:00,74.59,74.64,74.42,74.44,38302.0,67.3454,67.3905,67.1919,67.2099,38302.0
2019-01-16 11:05:00,74.44,74.46,74.3,74.44,48579.0,67.2099,67.228,67.0835,67.2099,48579.0
2019-01-16 11:10:00,74.45,74.54,74.39,74.54,35279.0,67.2189,67.3002,67.1648,67.3002,35279.0
2019-01-16 11:15:00,74.53,74.62,74.48,74.57,53715.0,67.2912,67.3724,67.246,67.3273,53715.0
2019-01-16 11:20:00,74.57,74.63,74.52,74.56,17858.0,67.3273,67.3815,67.2821,67.3183,17858.0
2019-01-16 11:25:00,74.56,74.57,74.27,74.47,49098.0,67.3183,67.3273,67.0564,67.237,49098.0
2019-01-16 11:30:00,74.47,74.47,74.35,74.46,20205.0,67.237,67.237,67.1287,67.228,20205.0
2019-01-16 11:35:00,74.47,74.56,74.43,74.45,31665.0,67.237,67.3183,67.2009,67.2189,31665.0
2019-01-16 11:40:00,74.44,74.47,74.38,74.47,29827.0,67.2099,67.237,67.1557,67.237,29827.0
2019-01-16 11:45:00,74.47,74.47,74.27,74.28,22386.0,67.237,67.237,67.0564,67.0655,22386.0
2019-01-16 11:50:00,74.28,74.35,74.27,74.29,22374.0,67.0655,67.1287,67.0564,67.0745,22374.0
2019-01-16 11:55:00,74.29,74.31,74.18,74.23,43249.0,67.0745,67.0925,66.9752,67.0203,43249.0
2019-01-16 12:00:00,74.23,74.35,74.22,74.29,64021.0,67.0203,67.1287,67.0113,67.0745,64021.0
2019-01-16 12:05:00,74.29,74.3,74.22,74.26,21541.0,67.0745,67.0835,67.0113,67.0474,21541.0
2019-01-16 12:10:00,74.27,74.35,74.26,74.26,27627.0,67.0564,67.1287,67.0474,67.0474,27627.0
2019-01-16 12:15:00,74.27,74.31,74.18,74.29,31230.0,67.0564,67.0925,66.9752,67.0745,31230.0
2019-01-16 12:20:00,74.3,74.34,74.24,74.28,38628.0,67.0835,67.1196,67.0293,67.0655,38628.0
2019-01-16 12:25:00,74.28,74.32,74.24,74.31,47222.0,67.0655,67.1016,67.0293,67.0925,47222.0
2019-01-16 12:30:00,74.31,74.38,74.28,74.37,35120.0,67.0925,67.1557,67.0655,67.1467,35120.0
2019-01-16 12:35:00,74.38,74.39,74.23,74.32,34880.0,67.1557,67.1648,67.0203,67.1016,34880.0
2019-01-16 12:40:00,74.33,74.42,74.3,74.41,39120.0,67.1106,67.1919,67.0835,67.1828,39120.0
2019-01-16 12:45:00,74.4,74.46,74.37,74.42,27494.0,67.1738,67.228,67.1467,67.1919,27494.0
2019-01-16 12:50:00,74.42,74.45,74.41,74.42,42926.0,67.1919,67.2189,67.1828,67.1919,42926.0
2019-01-16 12:55:00,74.42,74.46,74.38,74.38,44516.0,67.1919,67.228,67.1557,67.1557,44516.0
2019-01-16 13:00:00,74.37,74.39,74.32,74.35,29115.0,67.1467,67.1648,67.1016,67.1287,29115.0
2019-01-16 13:05:00,74.34,74.37,74.25,74.32,47614.0,67.1196,67.1467,67.0384,67.1016,47614.0
2019-01-16 13:10:00,74.34,74.37,74.25,74.26,47686.0,67.1196,67.1467,67.0384,67.0474,47686.0
2019-01-16 13:15:00,74.25,74.35,74.22,74.34,329081.0,67.0384,67.1287,67.0113,67.1196,329081.0
2019-01-16 13:20:00,74.34,74.4,74.34,74.37,179989.0,67.1196,67.1738,67.1196,67.1467,179989.0
2019-01-16 13:25:00,74.38,74.44,74.36,74.42,98307.0,67.1557,67.2099,67.1377,67.1919,98307.0
2019-01-16 13:30:00,74.41,74.46,74.41,74.43,56307.0,67.1828,67.228,67.1828,67.2009,56307.0
2019-01-16 13:35:00,74.43,74.47,74.4,74.46,303771.0,67.2009,67.237,67.1738,67.228,303771.0
2019-01-16 13:40:00,74.46,74.47,74.41,74.41,27504.0,67.228,67.237,67.1828,67.1828,27504.0
2019-01-16 13:45:00,74.41,74.46,74.39,74.44,44337.0,67.1828,67.228,67.1648,67.2099,44337.0
2019-01-16 13:50:00,74.45,74.45,74.34,74.4,74916.0,67.2189,67.2189,67.1196,67.1738,74916.0
2019-01-16 13:55:00,74.39,74.44,74.38,74.4,67727.0,67.1648,67.2099,67.1557,67.1738,67727.0
2019-01-16 14:00:00,74.4,74.46,74.39,74.42,137926.0,67.1738,67.228,67.1648,67.1919,137926.0
2019-01-16 14:05:00,74.42,74.44,74.39,74.4,15464.0,67.1919,67.2099,67.1648,67.1738,15464.0
2019-01-16 14:10:00,74.4,74.42,74.38,74.4,35120.0,67.1738,67.1919,67.1557,67.1738,35120.0
2019-01-16 14:15:00,74.4,74.45,74.4,74.44,45582.0,67.1738,67.2189,67.1738,67.2099,45582.0
2019-01-16 14:20:00,74.44,74.52,74.42,74.49,102169.0,67.2099,67.2821,67.1919,67.2551,102169.0
2019-01-16 14:25:00,74.49,74.52,74.47,74.49,38398.0,67.2551,67.2821,67.237,67.2551,38398.0
2019-01-16 14:30:00,74.5,74.57,74.48,74.57,72417.0,67.2641,67.3273,67.246,67.3273,72417.0
2019-01-16 14:35:00,74.56,74.57,74.5,74.5,33542.0,67.3183,67.3273,67.2641,67.2641,33542.0
2019-01-16 14:40:00,74.51,74.54,74.46,74.48,39582.0,67.2731,67.3002,67.228,67.246,39582.0
2019-01-16 14:45:00,74.49,74.5,74.45,74.5,67921.0,67.2551,67.2641,67.2189,67.2641,67921.0
2019-01-16 14:50:00,74.5,74.53,74.42,74.42,159531.0,67.2641,67.2912,67.1919,67.1919,159531.0
2019-01-16 14:55:00,74.43,74.45,74.39,74.41,36257.0,67.2009,67.2189,67.1648,67.1828,36257.0
2019-01-16 15:00:00,74.4,74.53,74.36,74.51,63516.0,67.1738,67.2912,67.1377,67.2731,63516.0
2019-01-16 15:05:00,74.51,74.51,74.42,74.45,48948.0,67.2731,67.2731,67.1919,67.2189,48948.0
2019-01-16 15:10:00,74.46,74.49,74.43,74.43,46694.0,67.228,67.2551,67.2009,67.2009,46694.0
2019-01-16 15:15:00,74.44,74.48,74.39,74.48,49907.0,67.2099,67.246,67.1648,67.246,49907.0
2019-01-16 15:20:00,74.48,74.52,74.46,74.47,46562.0,67.246,67.2821,67.228,67.237,46562.0
2019-01-16 15:25:00,74.47,74.52,74.43,74.51,43083.0,67.237,67.2821,67.2009,67.2731,43083.0
2019-01-16 15:30:00,74.51,74.51,74.36,74.38,81147.0,67.2731,67.2731,67.1377,67.1557,81147.0
2019-01-16 15:35:00,74.38,74.44,74.37,74.42,62885.0,67.1557,67.2099,67.1467,67.1919,62885.0
2019-01-16 15:40:00,74.42,74.43,74.39,74.41,68561.0,67.1919,67.2009,67.1648,67.1828,68561.0
2019-01-16 15:45:00,74.41,74.48,74.38,74.46,81548.0,67.1828,67.246,67.1557,67.228,81548.0
2019-01-16 15:50:00,74.46,74.47,74.37,74.42,41457.0,67.228,67.237,67.1467,67.1919,41457.0
2019-01-16 15:55:00,74.42,74.49,74.41,74.44,69482.0,67.1919,67.2551,67.1828,67.2099,69482.0
2019-01-17 09:30:00,74.18,74.37,74.08,74.32,114433.0,66.9752,67.1467,66.8849,67.1016,114433.0
2019-01-17 09:35:00,74.32,74.48,74.31,74.34,55217.0,67.1016,67.246,67.0925,67.1196,55217.0
2019-01-17 09:40:00,74.35,74.47,74.35,74.47,52727.0,67.1287,67.237,67.1287,67.237,52727.0
2019-01-17 09:45:00,74.47,74.56,74.45,74.55,41206.0,67.237,67.3183,67.2189,67.3092,41206.0
2019-01-17 09:50:00,74.55,74.63,74.47,74.59,81393.0,67.3092,67.3815,67.237,67.3454,81393.0
2019-01-17 09:55:00,74.6,74.65,74.59,74.62,19708.0,67.3544,67.3995,67.3454,67.3724,19708.0
2019-01-17 10:00:00,74.64,74.64,74.55,74.57,69383.0,67.3905,67.3905,67.3092,67.3273,69383.0
2019-01-17 10:05:00,74.57,74.62,74.54,74.59,36704.0,67.3273,67.3724,67.3002,67.3454,36704.0
2019-01-17 10:10:00,74.6,74.69,74.59,74.68,18996.0,67.3544,67.4356,67.3454,67.4266,18996.0
2019-01-17 10:15:00,74.68,74.76,74.53,74.55,27982.0,67.4266,67.4988,67.2912,67.3092,27982.0
2019-01-17 10:20:00,74.56,74.65,74.48,74.65,19551.0,67.3183,67.3995,67.246,67.3995,19551.0
2019-01-17 10:25:00,74.65,74.76,74.65,74.7,31585.0,67.3995,67.4988,67.3995,67.4447,31585.0
2019-01-17 10:30:00,74.7,74.71,74.65,74.7,29170.0,67.4447,67.4537,67.3995,67.4447,29170.0
2019-01-17 10:35:00,74.72,74.75,74.64,74.67,19281.0,67.4627,67.4898,67.3905,67.4176,19281.0
2019-01-17 10:40:00,74.67,74.75,74.66,74.75,39942.0,67.4176,67.4898,67.4086,67.4898,39942.0
2019-01-17 10:45:00,74.76,74.77,74.53,74.63,41960.0,67.4988,67.5079,67.2912,67.3815,41960.0
2019-01-17 10:50:00,74.64,74.64,74.59,74.6,24481.0,67.3905,67.3905,67.3454,67.3544,24481.0
2019-01-17 10:55:00,74.61,74.66,74.58,74.63,16980.0,67.3634,67.4086,67.3363,67.3815,16980.0
2019-01-17 11:00:00,74.64,74.7,74.58,74.69,101189.0,67.3905,67.4447,67.3363,67.4356,101189.0
2019-01-17 11:05:00,74.68,74.74,74.66,74.68,17619.0,67.4266,67.4808,67.4086,67.4266,17619.0
2019-01-17 11:10:00,74.68,74.75,74.66,74.7,18020.0,67.4266,67.4898,67.4086,67.4447,18020.0
2019-01-17 11:15:00,74.71,74.74,74.57,74.6,24848.0,67.4537,67.4808,67.3273,67.3544,24848.0
2019-01-17 11:20:00,74.61,74.68,74.61,74.62,19331.0,67.3634,67.4266,67.3634,67.3724,19331.0
2019-01-17 11:25:00,74.64,74.7,74.63,74.7,20163.0,67.3905,67.4447,67.3815,67.4447,20163.0
2019-01-17 11:30:00,74.69,74.7,74.61,74.69,23111.0,67.4356,67.4447,67.3634,67.4356,23111.0
2019-01-17 11:35:00,74.71,74.76,74.7,74.73,547988.0,67.4537,67.4988,67.4447,67.4718,547988.0
2019-01-17 11:40:00,74.73,74.81,74.7,74.81,48075.0,67.4718,67.544,67.4447,67.544,48075.0
2019-01-17 11:45:00,74.81,74.86,74.79,74.82,183186.0,67.544,67.5891,67.5259,67.553,183186.0
2019-01-17 11:50:00,74.83,74.84,74.77,74.81,37193.0,67.562,67.5711,67.5079,67.544,37193.0
2019-01-17 11:55:00,74.81,74.87,74.77,74.77,34685.0,67.544,67.5982,67.5079,67.5079,34685.0
2019-01-17 12:00:00,74.78,74.85,74.77,74.79,102266.0,67.5169,67.5801,67.5079,67.5259,102266.0
2019-01-17 12:05:00,74.79,74.79,74.69,74.72,24119.0,67.5259,67.5259,67.4356,67.4627,24119.0
2019-01-17 12:10:00,74.73,74.77,74.7,74.73,17543.0,67.4718,67.5079,67.4447,67.4718,17543.0
2019-01-17 12:15:00,74.74,74.79,74.73,74.76,13428.0,67.4808,67.5259,67.4718,67.4988,13428.0
2019-01-17 12:20:00,74.77,74.82,74.75,74.82,19054.0,67.5079,67.553,67.4898,67.553,19054.0
2019-01-17 12:25:00,74.81,74.85,74.78,74.83,21603.0,67.544,67.5801,67.5169,67.562,21603.0
2019-01-17 12:30:00,74.84,74.86,74.79,74.81,20404.0,67.5711,67.5891,67.5259,67.544,20404.0
2019-01-17 12:35:00,74.81,74.83,74.77,74.79,49300.0,67.544,67.562,67.5079,67.5259,49300.0
2019-01-17 12:40:00,74.79,74.83,74.79,74.79,14426.0,67.5259,67.562,67.5259,67.5259,14426.0
2019-01-17 12:45:00,74.79,74.8,74.7,74.75,13830.0,67.5259,67.535,67.4447,67.4898,13830.0
2019-01-17 12:50:00,74.75,74.76,74.7,74.71,17743.0,67.4898,67.4988,67.4447,67.4537,17743.0
2019-01-17 12:55:00,74.71,74.75,74.65,74.68,34697.0,67.4537,67.4898,67.3995,67.4266,34697.0
2019-01-17 13:00:00,74.67,74.74,74.67,74.7,18099.0,67.4176,67.4808,67.4176,67.4447,18099.0
2019-01-17 13:05:00,74.7,74.79,74.7,74.79,20500.0,67.4447,67.5259,67.4447,67.5259,20500.0
2019-01-17 13:10:00,74.78,74.81,74.76,74.77,75659.0,67.5169,67.544,67.4988,67.5079,75659.0
2019-01-17 13:15:00,74.76,74.81,74.76,74.77,60109.0,67.4988,67.544,67.4988,67.5079,60109.0
2019-01-17 13:20:00,74.76,74.83,74.76,74.83,19584.0,67.4988,67.562,67.4988,67.562,19584.0
2019-01-17 13:25:00,74.83,74.86,74.79,74.83,21634.0,67.562,67.5891,67.5259,67.562,21634.0
2019-01-17 13:30:00,74.83,74.89,74.82,74.87,46843.0,67.562,67.6162,67.553,67.5982,46843.0
2019-01-17 13:35:00,74.87,74.91,74.86,74.9,33044.0,67.5982,67.6343,67.5891,67.6252,33044.0
2019-01-17 13:40:00,74.91,74.91,74.82,74.84,69955.0,67.6343,67.6343,67.553,67.5711,69955.0
2019-01-17 13:45:00,74.85,74.89,74.84,74.86,24044.0,67.5801,67.6162,67.5711,67.5891,24044.0
2019-01-17 13:50:00,74.86,74.87,74.8,74.86,19848.0,67.5891,67.5982,67.535,67.5891,19848.0
2019-01-17 13:55:00,74.86,74.9,74.83,74.9,24330.0,67.5891,67.6252,67.562,67.6252,24330.0
2019-01-17 14:00:00,74.89,74.92,74.83,74.84,31992.0,67.6162,67.6433,67.562,67.5711,31992.0
2019-01-17 14:05:00,74.84,74.86,74.79,74.81,71010.0,67.5711,67.5891,67.5259,67.544,71010.0
2019-01-17 14:10:00,74.82,74.86,74.8,74.82,53531.0,67.553,67.5891,67.535,67.553,53531.0
2019-01-17 14:15:00,74.82,74.9,74.8,74.81,640467.0,67.553,67.6252,67.535,67.544,640467.0
2019-01-17 14:20:00,74.82,74.82,74.67,74.7,32988.0,67.553,67.553,67.4176,67.4447,32988.0
2019-01-17 14:25:00,74.7,74.78,74.69,74.75,22636.0,67.4447,67.5169,67.4356,67.4898,22636.0
2019-01-17 14:30:00,74.75,74.78,74.71,74.76,30711.0,67.4898,67.5169,67.4537,67.4988,30711.0
2019-01-17 14:35:00,74.76,74.92,74.74,74.88,50363.0,67.4988,67.6433,67.4808,67.6072,50363.0
2019-01-17 14:40:00,74.88,75.18,74.88,75.17,107984.0,67.6072,67.878,67.6072,67.869,107984.0
2019-01-17 14:45:00,75.18,75.35,75.18,75.31,65269.0,67.878,68.0315,67.878,67.9954,65269.0
2019-01-17 14:50:00,75.31,75.33,75.17,75.21,94333.0,67.9954,68.0135,67.869,67.9051,94333.0
2019-01-17 14:55:00,75.21,75.25,74.88,74.98,89373.0,67.9051,67.9412,67.6072,67.6975,89373.0
2019-01-17 15:00:00,74.99,75.02,74.81,74.83,132129.0,67.7065,67.7336,67.544,67.562,132129.0
2019-01-17 15:05:00,74.82,74.94,74.79,74.88,141428.0,67.553,67.6614,67.5259,67.6072,141428.0
2019-01-17 15:10:00,74.88,74.89,74.83,74.86,112414.0,67.6072,67.6162,67.562,67.5891,112414.0
2019-01-17 15:15:00,74.85,74.93,74.82,74.93,134843.0,67.5801,67.6523,67.553,67.6523,134843.0
2019-01-17 15:20:00,74.94,75.0,74.91,74.98,90879.0,67.6614,67.7155,67.6343,67.6975,90879.0
2019-01-17 15:25:00,74.98,75.15,74.93,75.15,112143.0,67.6975,67.851,67.6523,67.851,112143.0
2019-01-17 15:30:00,75.15,75.23,75.13,75.21,149409.0,67.851,67.9232,67.8329,67.9051,149409.0
2019-01-17 15:35:00,75.22,75.22,75.09,75.11,127649.0,67.9142,67.9142,67.7968,67.8148,127649.0
2019-01-17 15:40:00,75.11,75.11,74.97,75.02,127194.0,67.8148,67.8148,67.6884,67.7336,127194.0
2019-01-17 15:45:00,75.02,75.06,74.92,74.93,114113.0,67.7336,67.7697,67.6433,67.6523,114113.0
2019-01-17 15:50:00,74.92,74.94,74.85,74.9,118911.0,67.6433,67.6614,67.5801,67.6252,118911.0
2019-01-17 15:55:00,74.9,75.17,74.9,75.15,390164.0,67.6252,67.869,67.6252,67.851,390164.0
2019-01-18 09:30:00,75.52,75.74,75.4,75.51,101338.0,68.185,68.3837,68.0767,68.176,101338.0
2019-01-18 09:35:00,75.49,75.55,75.34,75.34,160009.0,68.1579,68.2121,68.0225,68.0225,160009.0
2019-01-18 09:40:00,75.34,75.4,75.31,75.38,66526.0,68.0225,68.0767,67.9954,68.0586,66526.0
2019-01-18 09:45:00,75.39,75.55,75.33,75.47,38809.0,68.0676,68.2121,68.0135,68.1399,38809.0
2019-01-18 09:50:00,75.46,75.47,75.31,75.4,62444.0,68.1309,68.1399,67.9954,68.0767,62444.0
2019-01-18 09:55:00,75.4,75.42,75.31,75.41,59911.0,68.0767,68.0947,67.9954,68.0857,59911.0
2019-01-18 10:00:00,75.4,75.44,75.27,75.34,31339.0,68.0767,68.1128,67.9593,68.0225,31339.0
2019-01-18 10:05:00,75.33,75.43,75.29,75.39,63465.0,68.0135,68.1038,67.9774,68.0676,63465.0
2019-01-18 10:10:00,75.39,75.48,75.39,75.48,22733.0,68.0676,68.1489,68.0676,68.1489,22733.0
2019-01-18 10:15:00,75.48,75.63,75.46,75.56,96155.0,68.1489,68.2843,68.1309,68.2211,96155.0
2019-01-18 10:20:00,75.57,75.64,75.52,75.63,42330.0,68.2302,68.2934,68.185,68.2843,42330.0
2019-01-18 10:25:00,75.64,75.64,75.52,75.53,38206.0,68.2934,68.2934,68.185,68.1941,38206.0
2019-01-18 10:30:00,75.53,75.75,75.5,75.67,131382.0,68.1941,68.3927,68.167,68.3205,131382.0
2019-01-18 10:35:00,75.67,75.67,75.52,75.58,89120.0,68.3205,68.3205,68.185,68.2392,89120.0
2019-01-18 10:40:00,75.57,75.76,75.55,75.72,165083.0,68.2302,68.4017,68.2121,68.3656,165083.0
2019-01-18 10:45:00,75.73,75.79,75.7,75.72,75936.0,68.3746,68.4288,68.3475,68.3656,75936.0
2019-01-18 10:50:00,75.72,75.87,75.69,75.84,254837.0,68.3656,68.501,68.3385,68.4739,254837.0
2019-01-18 10:55:00,75.83,75.83,75.71,75.73,34047.0,68.4649,68.4649,68.3566,68.3746,34047.0
2019-01-18 11:00:00,75.75,75.86,75.72,75.86,33327.0,68.3927,68.492,68.3656,68.492,33327.0
2019-01-18 11:05:00,75.86,75.9,75.79,75.85,44062.0,68.492,68.5281,68.4288,68.483,44062.0
2019-01-18 11:10:00,75.84,75.84,75.75,75.77,20668.0,68.4739,68.4739,68.3927,68.4107,20668.0
2019-01-18 11:15:00,75.76,75.81,75.7,75.71,27988.0,68.4017,68.4469,68.3475,68.3566,27988.0
2019-01-18 11:20:00,75.7,75.83,75.67,75.82,43820.0,68.3475,68.4649,68.3205,68.4559,43820.0
2019-01-18 11:25:00,75.81,75.92,75.81,75.91,36319.0,68.4469,68.5462,68.4469,68.5371,36319.0
2019-01-18 11:30:00,75.92,75.96,75.8,75.83,25668.0,68.5462,68.5823,68.4378,68.4649,25668.0
2019-01-18 11:35:00,75.83,75.83,75.74,75.82,41019.0,68.4649,68.4649,68.3837,68.4559,41019.0
2019-01-18 11:40:00,75.82,75.84,75.77,75.81,30424.0,68.4559,68.4739,68.4107,68.4469,30424.0
2019-01-18 11:45:00,75.81,75.87,75.77,75.81,23105.0,68.4469,68.501,68.4107,68.4469,23105.0
2019-01-18 11:50:00,75.82,75.86,75.78,75.83,21135.0,68.4559,68.492,68.4198,68.4649,21135.0
2019-01-18 11:55:00,75.84,75.92,75.8,75.9,48715.0,68.4739,68.5462,68.4378,68.5281,48715.0
2019-01-18 12:00:00,75.92,75.98,75.88,75.96,41294.0,68.5462,68.6003,68.5101,68.5823,41294.0
2019-01-18 12:05:00,75.97,76.04,75.95,76.03,53303.0,68.5913,68.6545,68.5733,68.6455,53303.0
2019-01-18 12:10:00,76.03,76.11,76.0,76.1,24136.0,68.6455,68.7177,68.6184,68.7087,24136.0
2019-01-18 12:15:00,76.1,76.13,76.04,76.08,28453.0,68.7087,68.7358,68.6545,68.6906,28453.0
2019-01-18 12:20:00,76.08,76.11,76.02,76.09,38263.0,68.6906,68.7177,68.6365,68.6997,38263.0
2019-01-18 12:25:00,76.1,76.16,76.08,76.13,48041.0,68.7087,68.7629,68.6906,68.7358,48041.0
2019-01-18 12:30:00,76.14,76.19,76.11,76.16,25316.0,68.7448,68.7899,68.7177,68.7629,25316.0
2019-01-18 12:35:00,76.16,76.18,76.09,76.11,23093.0,68.7629,68.7809,68.6997,68.7177,23093.0
2019-01-18 12:40:00,76.12,76.17,76.05,76.05,50403.0,68.7267,68.7719,68.6635,68.6635,50403.0
2019-01-18 12:45:00,76.05,76.05,75.98,76.01,54502.0,68.6635,68.6635,68.6003,68.6274,54502.0
2019-01-18 12:50:00,76.01,76.03,75.93,75.97,72029.0,68.6274,68.6455,68.5552,68.5913,72029.0
2019-01-18 12:55:00,75.99,76.07,75.96,76.05,26362.0,68.6094,68.6816,68.5823,68.6635,26362.0
2019-01-18 13:00:00,76.06,76.11,76.04,76.06,27857.0,68.6726,68.7177,68.6545,68.6726,27857.0
2019-01-18 13:05:00,76.06,76.06,75.96,76.0,20170.0,68.6726,68.6726,68.5823,68.6184,20170.0
2019-01-18 13:10:00,76.0,76.02,75.94,75.99,28028.0,68.6184,68.6365,68.5642,68.6094,28028.0
2019-01-18 13:15:00,75.99,75.99,75.91,75.96,60826.0,68.6094,68.6094,68.5371,68.5823,60826.0
2019-01-18 13:20:00,75.96,76.01,75.94,75.97,80586.0,68.5823,68.6274,68.5642,68.5913,80586.0
2019-01-18 13:25:00,75.98,75.99,75.84,75.88,82370.0,68.6003,68.6094,68.4739,68.5101,82370.0
2019-01-18 13:30:00,75.9,75.92,75.82,75.88,42798.0,68.5281,68.5462,68.4559,68.5101,42798.0
2019-01-18 13:35:00,75.88,75.9,75.8,75.8,33679.0,68.5101,68.5281,68.4378,68.4378,33679.0
2019-01-18 13:40:00,75.8,75.9,75.78,75.88,30800.0,68.4378,68.5281,68.4198,68.5101,30800.0
2019-01-18 13:45:00,75.88,75.94,75.82,75.91,26086.0,68.5101,68.5642,68.4559,68.5371,26086.0
2019-01-18 13:50:00,75.92,75.95,75.9,75.92,36603.0,68.5462,68.5733,68.5281,68.5462,36603.0
2019-01-18 13:55:00,75.92,75.97,75.89,75.96,36064.0,68.5462,68.5913,68.5191,68.5823,36064.0
2019-01-18 14:00:00,75.96,75.97,75.93,75.94,33057.0,68.5823,68.5913,68.5552,68.5642,33057.0
2019-01-18 14:05:00,75.95,75.98,75.88,75.97,67482.0,68.5733,68.6003,68.5101,68.5913,67482.0
2019-01-18 14:10:00,75.98,75.98,75.87,75.91,29912.0,68.6003,68.6003,68.501,68.5371,29912.0
2019-01-18 14:15:00,75.9,75.95,75.88,75.92,40494.0,68.5281,68.5733,68.5101,68.5462,40494.0
2019-01-18 14:20:00,75.91,75.95,75.89,75.93,31511.0,68.5371,68.5733,68.5191,68.5552,31511.0
2019-01-18 14:25:00,75.93,75.93,75.86,75.89,40220.0,68.5552,68.5552,68.492,68.5191,40220.0
2019-01-18 14:30:00,75.87,75.91,75.77,75.78,95341.0,68.501,68.5371,68.4107,68.4198,95341.0
2019-01-18 14:35:00,75.77,75.81,75.74,75.75,63654.0,68.4107,68.4469,68.3837,68.3927,63654.0
2019-01-18 14:40:00,75.75,75.8,75.71,75.77,47433.0,68.3927,68.4378,68.3566,68.4107,47433.0
2019-01-18 14:45:00,75.78,75.82,75.72,75.8,37123.0,68.4198,68.4559,68.3656,68.4378,37123.0
2019-01-18 14:50:00,75.8,75.88,75.8,75.87,26818.0,68.4378,68.5101,68.4378,68.501,26818.0
2019-01-18 14:55:00,75.87,75.91,75.83,75.84,29823.0,68.501,68.5371,68.4649,68.4739,29823.0
2019-01-18 15:00:00,75.83,75.85,75.74,75.78,104002.0,68.4649,68.483,68.3837,68.4198,104002.0
2019-01-18 15:05:00,75.78,75.8,75.75,75.75,48902.0,68.4198,68.4378,68.3927,68.3927,48902.0
2019-01-18 15:10:00,75.75,75.84,75.73,75.81,52649.0,68.3927,68.4739,68.3746,68.4469,52649.0
2019-01-18 15:15:00,75.83,75.85,75.79,75.85,104946.0,68.4649,68.483,68.4288,68.483,104946.0
2019-01-18 15:20:00,75.86,75.88,75.79,75.79,111065.0,68.492,68.5101,68.4288,68.4288,111065.0
2019-01-18 15:25:00,75.79,75.83,75.77,75.78,103295.0,68.4288,68.4649,68.4107,68.4198,103295.0
2019-01-18 15:30:00,75.78,75.82,75.7,75.72,120397.0,68.4198,68.4559,68.3475,68.3656,120397.0
2019-01-18 15:35:00,75.73,75.86,75.72,75.85,96205.0,68.3746,68.492,68.3656,68.483,96205.0
2019-01-18 15:40:00,75.85,75.88,75.83,75.87,113641.0,68.483,68.5101,68.4649,68.501,113641.0
2019-01-18 15:45:00,75.87,75.9,75.8,75.81,99535.0,68.501,68.5281,68.4378,68.4469,99535.0
2019-01-18 15:50:00,75.8,75.83,75.74,75.82,117274.0,68.4378,68.4649,68.3837,68.4559,117274.0
2019-01-18 15:55:00,75.83,75.93,75.77,75.93,205010.0,68.4649,68.5552,68.4107,68.5552,205010.0
2019-01-22 09:30:00,75.49,75.56,75.4,75.48,115284.0,68.1579,68.2211,68.0767,68.1489,115284.0
2019-01-22 09:35:00,75.5,75.57,75.45,75.47,41239.0,68.167,68.2302,68.1218,68.1399,41239.0
2019-01-22 09:40:00,75.47,75.49,75.36,75.39,46526.0,68.1399,68.1579,68.0406,68.0676,46526.0
2019-01-22 09:45:00,75.35,75.36,75.15,75.16,46834.0,68.0315,68.0406,67.851,67.86,46834.0
2019-01-22 09:50:00,75.14,75.14,74.84,74.94,46902.0,67.8419,67.8419,67.5711,67.6614,46902.0
2019-01-22 09:55:00,74.93,75.16,74.91,75.08,51517.0,67.6523,67.86,67.6343,67.7878,51517.0
2019-01-22 10:00:00,75.08,75.1,75.0,75.03,43336.0,67.7878,67.8058,67.7155,67.7426,43336.0
2019-01-22 10:05:00,75.02,75.02,74.84,74.93,56405.0,67.7336,67.7336,67.5711,67.6523,56405.0
2019-01-22 10:10:00,74.94,75.02,74.92,74.92,48943.0,67.6614,67.7336,67.6433,67.6433,48943.0
2019-01-22 10:15:00,74.92,74.98,74.86,74.86,78456.0,67.6433,67.6975,67.5891,67.5891,78456.0
2019-01-22 10:20:00,74.86,75.05,74.85,75.02,37674.0,67.5891,67.7607,67.5801,67.7336,37674.0
2019-01-22 10:25:00,75.02,75.11,75.01,75.06,54483.0,67.7336,67.8148,67.7246,67.7697,54483.0
2019-01-22 10:30:00,75.07,75.14,75.02,75.12,71642.0,67.7787,67.8419,67.7336,67.8239,71642.0
2019-01-22 10:35:00,75.11,75.24,75.1,75.13,46803.0,67.8148,67.9322,67.8058,67.8329,46803.0
2019-01-22 10:40:00,75.14,75.19,75.06,75.13,52506.0,67.8419,67.8871,67.7697,67.8329,52506.0
2019-01-22 10:45:00,75.14,75.14,74.93,74.99,64796.0,67.8419,67.8419,67.6523,67.7065,64796.0
2019-01-22 10:50:00,74.99,75.16,74.98,75.11,25731.0,67.7065,67.86,67.6975,67.8148,25731.0
2019-01-22 10:55:00,75.11,75.16,75.02,75.06,35160.0,67.8148,67.86,67.7336,67.7697,35160.0
2019-01-22 11:00:00,75.05,75.18,75.01,75.16,38881.0,67.7607,67.878,67.7246,67.86,38881.0
2019-01-22 11:05:00,75.16,75.24,75.13,75.16,76221.0,67.86,67.9322,67.8329,67.86,76221.0
2019-01-22 11:10:00,75.16,75.24,75.07,75.2,72324.0,67.86,67.9322,67.7787,67.8961,72324.0
2019-01-22 11:15:00,75.21,75.26,75.19,75.2,44405.0,67.9051,67.9503,67.8871,67.8961,44405.0
2019-01-22 11:20:00,75.2,75.32,75.19,75.29,36343.0,67.8961,68.0044,67.8871,67.9774,36343.0
2019-01-22 11:25:00,75.3,75.32,75.18,75.19,41891.0,67.9864,68.0044,67.878,67.8871,41891.0
2019-01-22 11:30:00,75.18,75.28,75.13,75.21,39449.0,67.878,67.9683,67.8329,67.9051,39449.0
2019-01-22 11:35:00,75.21,75.26,75.15,75.15,32309.0,67.9051,67.9503,67.851,67.851,32309.0
2019-01-22 11:40:00,75.15,75.15,74.95,75.06,66097.0,67.851,67.851,67.6704,67.7697,66097.0
2019-01-22 11:45:00,75.04,75.09,74.99,75.01,37930.0,67.7516,67.7968,67.7065,67.7246,37930.0
2019-01-22 11:50:00,75.0,75.01,74.88,74.89,56652.0,67.7155,67.7246,67.6072,67.6162,56652.0
2019-01-22 11:55:00,74.89,74.89,74.78,74.8,42365.0,67.6162,67.6162,67.5169,67.535,42365.0
2019-01-22 12:00:00,74.79,74.85,74.75,74.75,67329.0,67.5259,67.5801,67.4898,67.4898,67329.0
2019-01-22 12:05:00,74.74,74.86,74.72,74.83,56230.0,67.4808,67.5891,67.4627,67.562,56230.0
2019-01-22 12:10:00,74.83,74.87,74.8,74.86,43128.0,67.562,67.5982,67.535,67.5891,43128.0
2019-01-22 12:15:00,74.86,74.9,74.82,74.85,40509.0,67.5891,67.6252,67.553,67.5801,40509.0
2019-01-22 12:20:00,74.86,74.9,74.83,74.83,42630.0,67.5891,67.6252,67.562,67.562,42630.0
2019-01-22 12:25:00,74.83,74.85,74.76,74.77,44025.0,67.562,67.5801,67.4988,67.5079,44025.0
2019-01-22 12:30:00,74.77,74.81,74.71,74.73,34534.0,67.5079,67.544,67.4537,67.4718,34534.0
2019-01-22 12:35:00,74.73,74.79,74.69,74.77,35643.0,67.4718,67.5259,67.4356,67.5079,35643.0
2019-01-22 12:40:00,74.76,74.85,74.74,74.84,23691.0,67.4988,67.5801,67.4808,67.5711,23691.0
2019-01-22 12:45:00,74.84,74.87,74.8,74.85,36076.0,67.5711,67.5982,67.535,67.5801,36076.0
2019-01-22 12:50:00,74.84,74.93,74.83,74.89,28554.0,67.5711,67.6523,67.562,67.6162,28554.0
2019-01-22 12:55:00,74.9,74.9,74.82,74.82,36404.0,67.6252,67.6252,67.553,67.553,36404.0
2019-01-22 13:00:00,74.82,74.82,74.59,74.6,99379.0,67.553,67.553,67.3454,67.3544,99379.0
2019-01-22 13:05:00,74.61,74.62,74.53,74.53,34311.0,67.3634,67.3724,67.2912,67.2912,34311.0
2019-01-22 13:10:00,74.53,74.53,74.37,74.39,64172.0,67.2912,67.2912,67.1467,67.1648,64172.0
2019-01-22 13:15:00,74.39,74.43,74.3,74.3,66228.0,67.1648,67.2009,67.0835,67.0835,66228.0
2019-01-22 13:20:00,74.29,74.52,74.29,74.43,83869.0,67.0745,67.2821,67.0745,67.2009,83869.0
2019-01-22 13:25:00,74.43,74.57,74.4,74.53,61443.0,67.2009,67.3273,67.1738,67.2912,61443.0
2019-01-22 13:30:00,74.53,74.64,74.5,74.64,50958.0,67.2912,67.3905,67.2641,67.3905,50958.0
2019-01-22 13:35:00,74.65,74.73,74.64,74.71,124474.0,67.3995,67.4718,67.3905,67.4537,124474.0
2019-01-22 13:40:00,74.71,74.75,74.61,74.61,104837.0,67.4537,67.4898,67.3634,67.3634,104837.0
2019-01-22 13:45:00,74.61,74.71,74.59,74.69,89456.0,67.3634,67.4537,67.3454,67.4356,89456.0
2019-01-22 13:50:00,74.7,74.75,74.6,74.66,101544.0,67.4447,67.4898,67.3544,67.4086,101544.0
2019-01-22 13:55:00,74.67,74.72,74.65,74.66,42296.0,67.4176,67.4627,67.3995,67.4086,42296.0
2019-01-22 14:00:00,74.65,74.7,74.62,74.65,110425.0,67.3995,67.4447,67.3724,67.3995,110425.0
2019-01-22 14:05:00,74.65,74.69,74.52,74.53,52944.0,67.3995,67.4356,67.2821,67.2912,52944.0
2019-01-22 14:10:00,74.53,74.61,74.53,74.56,22574.0,67.2912,67.3634,67.2912,67.3183,22574.0
2019-01-22 14:15:00,74.56,74.75,74.55,74.71,31351.0,67.3183,67.4898,67.3092,67.4537,31351.0
2019-01-22 14:20:00,74.73,74.76,74.58,74.59,48750.0,67.4718,67.4988,67.3363,67.3454,48750.0
2019-01-22 14:25:00,74.58,74.64,74.54,74.55,61532.0,67.3363,67.3905,67.3002,67.3092,61532.0
2019-01-22 14:30:00,74.55,74.56,74.46,74.47,67586.0,67.3092,67.3183,67.228,67.237,67586.0
2019-01-22 14:35:00,74.48,74.53,74.4,74.46,96933.0,67.246,67.2912,67.1738,67.228,96933.0
2019-01-22 14:40:00,74.47,74.54,74.41,74.42,43555.0,67.237,67.3002,67.1828,67.1919,43555.0
2019-01-22 14:45:00,74.41,74.47,74.34,74.34,38381.0,67.1828,67.237,67.1196,67.1196,38381.0
2019-01-22 14:50:00,74.35,74.41,74.21,74.3,60389.0,67.1287,67.1828,67.0023,67.0835,60389.0
2019-01-22 14:55:00,74.31,74.42,74.3,74.39,59837.0,67.0925,67.1919,67.0835,67.1648,59837.0
2019-01-22 15:00:00,74.4,74.45,74.31,74.31,54567.0,67.1738,67.2189,67.0925,67.0925,54567.0
2019-01-22 15:05:00,74.31,74.35,74.26,74.28,50258.0,67.0925,67.1287,67.0474,67.0655,50258.0
2019-01-22 15:10:00,74.28,74.35,74.26,74.34,56275.0,67.0655,67.1287,67.0474,67.1196,56275.0
2019-01-22 15:15:00,74.34,74.41,74.33,74.4,34156.0,67.1196,67.1828,67.1106,67.1738,34156.0
2019-01-22 15:20:00,74.42,74.58,74.42,74.56,28078.0,67.1919,67.3363,67.1919,67.3183,28078.0
2019-01-22 15:25:00,74.55,74.55,74.46,74.46,28230.0,67.3092,67.3092,67.228,67.228,28230.0
2019-01-22 15:30:00,74.45,74.46,74.29,74.29,39079.0,67.2189,67.228,67.0745,67.0745,39079.0
2019-01-22 15:35:00,74.29,74.59,74.23,74.59,97812.0,67.0745,67.3454,67.0203,67.3454,97812.0
2019-01-22 15:40:00,74.59,74.72,74.53,74.53,315699.0,67.3454,67.4627,67.2912,67.2912,315699.0
2019-01-22 15:45:00,74.51,74.55,74.44,74.51,114131.0,67.2731,67.3092,67.2099,67.2731,114131.0
2019-01-22 15:50:00,74.51,74.54,74.4,74.43,83827.0,67.2731,67.3002,67.1738,67.2009,83827.0
2019-01-22 15:55:00,74.43,74.65,74.4,74.64,122139.0,67.2009,67.3995,67.1738,67.3905,122139.0
2019-01-23 09:30:00,74.91,75.01,74.84,74.95,76111.0,67.6343,67.7246,67.5711,67.6704,76111.0
2019-01-23 09:35:00,74.95,75.05,74.93,75.0,54624.0,67.6704,67.7607,67.6523,67.7155,54624.0
2019-01-23 09:40:00,75.01,75.08,74.94,74.98,45859.0,67.7246,67.7878,67.6614,67.6975,45859.0
2019-01-23 09:45:00,74.99,75.22,74.99,75.19,28633.0,67.7065,67.9142,67.7065,67.8871,28633.0
2019-01-23 09:50:00,75.2,75.29,75.1,75.18,36600.0,67.8961,67.9774,67.8058,67.878,36600.0
2019-01-23 09:55:00,75.18,75.23,75.14,75.14,21469.0,67.878,67.9232,67.8419,67.8419,21469.0
2019-01-23 10:00:00,75.15,75.2,75.03,75.15,737204.0,67.851,67.8961,67.7426,67.851,737204.0
2019-01-23 10:05:00,75.13,75.17,75.04,75.13,27782.0,67.8329,67.869,67.7516,67.8329,27782.0
2019-01-23 10:10:00,75.14,75.22,75.14,75.18,72976.0,67.8419,67.9142,67.8419,67.878,72976.0
2019-01-23 10:15:00,75.19,75.23,75.03,75.03,41513.0,67.8871,67.9232,67.7426,67.7426,41513.0
2019-01-23 10:20:00,75.03,75.11,74.97,75.05,57686.0,67.7426,67.8148,67.6884,67.7607,57686.0
2019-01-23 10:25:00,75.06,75.09,74.88,74.9,33036.0,67.7697,67.7968,67.6072,67.6252,33036.0
2019-01-23 10:30:00,74.89,74.99,74.81,74.98,24894.0,67.6162,67.7065,67.544,67.6975,24894.0
2019-01-23 10:35:00,74.97,75.0,74.87,74.91,35261.0,67.6884,67.7155,67.5982,67.6343,35261.0
2019-01-23 10:40:00,74.91,74.92,74.78,74.78,34935.0,67.6343,67.6433,67.5169,67.5169,34935.0
2019-01-23 10:45:00,74.78,74.91,74.75,74.87,58224.0,67.5169,67.6343,67.4898,67.5982,58224.0
2019-01-23 10:50:00,74.86,74.87,74.64,74.67,37300.0,67.5891,67.5982,67.3905,67.4176,37300.0
2019-01-23 10:55:00,74.66,74.73,74.65,74.7,39358.0,67.4086,67.4718,67.3995,67.4447,39358.0
2019-01-23 11:00:00,74.71,74.76,74.65,74.76,84405.0,67.4537,67.4988,67.3995,67.4988,84405.0
2019-01-23 11:05:00,74.75,74.83,74.75,74.82,24984.0,67.4898,67.562,67.4898,67.553,24984.0
2019-01-23 11:10:00,74.81,74.89,74.81,74.84,38080.0,67.544,67.6162,67.544,67.5711,38080.0
2019-01-23 11:15:00,74.85,74.89,74.68,74.71,51391.0,67.5801,67.6162,67.4266,67.4537,51391.0
2019-01-23 11:20:00,74.72,74.72,74.53,74.53,32982.0,67.4627,67.4627,67.2912,67.2912,32982.0
2019-01-23 11:25:00,74.54,74.63,74.49,74.61,40740.0,67.3002,67.3815,67.2551,67.3634,40740.0
2019-01-23 11:30:00,74.61,74.62,74.52,74.62,27380.0,67.3634,67.3724,67.2821,67.3724,27380.0
2019-01-23 11:35:00,74.6,74.66,74.55,74.6,38641.0,67.3544,67.4086,67.3092,67.3544,38641.0
2019-01-23 11:40:00,74.6,74.61,74.46,74.46,37624.0,67.3544,67.3634,67.228,67.228,37624.0
2019-01-23 11:45:00,74.45,74.47,74.26,74.26,37618.0,67.2189,67.237,67.0474,67.0474,37618.0
2019-01-23 11:50:00,74.26,74.31,74.04,74.05,47275.0,67.0474,67.0925,66.8488,66.8578,47275.0
2019-01-23 11:55:00,74.05,74.13,74.01,74.11,64675.0,66.8578,66.93,66.8217,66.912,64675.0
2019-01-23 12:00:00,74.11,74.16,74.03,74.15,127575.0,66.912,66.9571,66.8397,66.9481,127575.0
2019-01-23 12:05:00,74.15,74.19,74.04,74.11,75365.0,66.9481,66.9842,66.8488,66.912,75365.0
2019-01-23 12:10:00,74.11,74.14,74.06,74.09,44393.0,66.912,66.9391,66.8668,66.8939,44393.0
2019-01-23 12:15:00,74.09,74.09,73.98,74.02,45985.0,66.8939,66.8939,66.7946,66.8307,45985.0
2019-01-23 12:20:00,74.04,74.14,74.01,74.12,28938.0,66.8488,66.9391,66.8217,66.921,28938.0
2019-01-23 12:25:00,74.12,74.19,74.08,74.15,31941.0,66.921,66.9842,66.8849,66.9481,31941.0
2019-01-23 12:30:00,74.12,74.27,74.12,74.22,24164.0,66.921,67.0564,66.921,67.0113,24164.0
2019-01-23 12:35:00,74.21,74.21,74.1,74.12,45462.0,67.0023,67.0023,66.9029,66.921,45462.0
2019-01-23 12:40:00,74.13,74.23,74.11,74.21,44195.0,66.93,67.0203,66.912,67.0023,44195.0
2019-01-23 12:45:00,74.23,74.33,74.21,74.32,230807.0,67.0203,67.1106,67.0023,67.1016,230807.0
2019-01-23 12:50:00,74.32,74.38,74.26,74.33,37110.0,67.1016,67.1557,67.0474,67.1106,37110.0
2019-01-23 12:55:00,74.34,74.35,74.29,74.3,44983.0,67.1196,67.1287,67.0745,67.0835,44983.0
2019-01-23 13:00:00,74.3,74.31,74.16,74.18,39598.0,67.0835,67.0925,66.9571,66.9752,39598.0
2019-01-23 13:05:00,74.18,74.25,74.08,74.24,93623.0,66.9752,67.0384,66.8849,67.0293,93623.0
2019-01-23 13:10:00,74.24,74.24,74.18,74.2,20072.0,67.0293,67.0293,66.9752,66.9932,20072.0
2019-01-23 13:15:00,74.2,74.37,74.2,74.3,29621.0,66.9932,67.1467,66.9932,67.0835,29621.0
2019-01-23 13:20:00,74.3,74.35,74.28,74.29,31690.0,67.0835,67.1287,67.0655,67.0745,31690.0
2019-01-23 13:25:00,74.29,74.32,74.17,74.18,29695.0,67.0745,67.1016,66.9661,66.9752,29695.0
2019-01-23 13:30:00,74.18,74.34,74.18,74.29,37511.0,66.9752,67.1196,66.9752,67.0745,37511.0
2019-01-23 13:35:00,74.29,74.36,74.28,74.28,25867.0,67.0745,67.1377,67.0655,67.0655,25867.0
2019-01-23 13:40:00,74.28,74.31,74.2,74.3,24779.0,67.0655,67.0925,66.9932,67.0835,24779.0
2019-01-23 13:45:00,74.33,74.35,74.29,74.29,19101.0,67.1106,67.1287,67.0745,67.0745,19101.0
2019-01-23 13:50:00,74.3,74.32,74.22,74.26,26451.0,67.0835,67.1016,67.0113,67.0474,26451.0
2019-01-23 13:55:00,74.25,74.3,74.21,74.24,64436.0,67.0384,67.0835,67.0023,67.0293,64436.0
2019-01-23 14:00:00,74.25,74.41,74.22,74.39,25651.0,67.0384,67.1828,67.0113,67.1648,25651.0
2019-01-23 14:05:00,74.39,74.41,74.36,74.37,20215.0,67.1648,67.1828,67.1377,67.1467,20215.0
2019-01-23 14:10:00,74.37,74.37,74.37,74.37,0.0,67.1467,67.1467,67.1467,67.1467,0.0
2019-01-23 14:15:00,74.35,74.35,74.28,74.29,11145.0,67.1287,67.1287,67.0655,67.0745,11145.0
2019-01-23 14:20:00,74.29,74.4,74.29,74.38,39808.0,67.0745,67.1738,67.0745,67.1557,39808.0
2019-01-23 14:25:00,74.38,74.4,74.35,74.38,42011.0,67.1557,67.1738,67.1287,67.1557,42011.0
2019-01-23 14:30:00,74.38,74.38,74.27,74.33,40392.0,67.1557,67.1557,67.0564,67.1106,40392.0
2019-01-23 14:35:00,74.34,74.38,74.28,74.31,22946.0,67.1196,67.1557,67.0655,67.0925,22946.0
2019-01-23 14:40:00,74.31,74.31,74.17,74.19,25180.0,67.0925,67.0925,66.9661,66.9842,25180.0
2019-01-23 14:45:00,74.17,74.21,74.1,74.19,50320.0,66.9661,67.0023,66.9029,66.9842,50320.0
2019-01-23 14:50:00,74.19,74.3,74.19,74.25,26458.0,66.9842,67.0835,66.9842,67.0384,26458.0
2019-01-23 14:55:00,74.25,74.33,74.23,74.29,34644.0,67.0384,67.1106,67.0203,67.0745,34644.0
2019-01-23 15:00:00,74.29,74.4,74.28,74.37,36999.0,67.0745,67.1738,67.0655,67.1467,36999.0
2019-01-23 15:05:00,74.38,74.41,74.27,74.29,42718.0,67.1557,67.1828,67.0564,67.0745,42718.0
2019-01-23 15:10:00,74.29,74.36,74.27,74.33,67600.0,67.0745,67.1377,67.0564,67.1106,67600.0
2019-01-23 15:15:00,74.33,74.46,74.32,74.44,40523.0,67.1106,67.228,67.1016,67.2099,40523.0
2019-01-23 15:20:00,74.44,74.5,74.42,74.46,57031.0,67.2099,67.2641,67.1919,67.228,57031.0
2019-01-23 15:25:00,74.47,74.47,74.41,74.45,27650.0,67.237,67.237,67.1828,67.2189,27650.0
2019-01-23 15:30:00,74.46,74.47,74.37,74.39,45696.0,67.228,67.237,67.1467,67.1648,45696.0
2019-01-23 15:35:00,74.39,74.45,74.37,74.42,62009.0,67.1648,67.2189,67.1467,67.1919,62009.0
2019-01-23 15:40:00,74.42,74.47,74.42,74.44,61164.0,67.1919,67.237,67.1919,67.2099,61164.0
2019-01-23 15:45:00,74.44,74.47,74.4,74.45,37080.0,67.2099,67.237,67.1738,67.2189,37080.0
2019-01-23 15:50:00,74.45,74.46,74.33,74.36,30629.0,67.2189,67.228,67.1106,67.1377,30629.0
2019-01-23 15:55:00,74.37,74.51,74.37,74.51,140478.0,67.1467,67.2731,67.1467,67.2731,140478.0
2019-01-24 09:30:00,74.44,74.57,74.41,74.55,165610.0,67.2099,67.3273,67.1828,67.3092,165610.0
2019-01-24 09:35:00,74.56,74.64,74.5,74.51,166210.0,67.3183,67.3905,67.2641,67.2731,166210.0
2019-01-24 09:40:00,74.52,74.62,74.43,74.6,150818.0,67.2821,67.3724,67.2009,67.3544,150818.0
2019-01-24 09:45:00,74.61,74.72,74.57,74.59,138071.0,67.3634,67.4627,67.3273,67.3454,138071.0
2019-01-24 09:50:00,74.59,74.7,74.59,74.68,112729.0,67.3454,67.4447,67.3454,67.4266,112729.0
2019-01-24 09:55:00,74.68,74.73,74.58,74.7,89015.0,67.4266,67.4718,67.3363,67.4447,89015.0
2019-01-24 10:00:00,74.7,74.73,74.64,74.69,16987.0,67.4447,67.4718,67.3905,67.4356,16987.0
2019-01-24 10:05:00,74.69,74.83,74.68,74.81,32481.0,67.4356,67.562,67.4266,67.544,32481.0
2019-01-24 10:10:00,74.81,74.89,74.8,74.88,35622.0,67.544,67.6162,67.535,67.6072,35622.0
2019-01-24 10:15:00,74.88,74.96,74.87,74.93,86128.0,67.6072,67.6794,67.5982,67.6523,86128.0
2019-01-24 10:20:00,74.93,74.95,74.82,74.91,54502.0,67.6523,67.6704,67.553,67.6343,54502.0
2019-01-24 10:25:00,74.91,75.04,74.88,75.02,44497.0,67.6343,67.7516,67.6072,67.7336,44497.0
2019-01-24 10:30:00,75.02,75.05,74.94,74.94,12994.0,67.7336,67.7607,67.6614,67.6614,12994.0
2019-01-24 10:35:00,74.94,74.95,74.85,74.94,34826.0,67.6614,67.6704,67.5801,67.6614,34826.0
2019-01-24 10:40:00,74.96,74.99,74.9,74.92,41013.0,67.6794,67.7065,67.6252,67.6433,41013.0
2019-01-24 10:45:00,74.92,74.95,74.78,74.78,21933.0,67.6433,67.6704,67.5169,67.5169,21933.0
2019-01-24 10:50:00,74.78,74.82,74.75,74.77,36199.0,67.5169,67.553,67.4898,67.5079,36199.0
2019-01-24 10:55:00,74.79,74.89,74.77,74.88,38200.0,67.5259,67.6162,67.5079,67.6072,38200.0
2019-01-24 11:00:00,74.88,74.89,74.79,74.88,43279.0,67.6072,67.6162,67.5259,67.6072,43279.0
2019-01-24 11:05:00,74.89,74.93,74.85,74.88,138136.0,67.6162,67.6523,67.5801,67.6072,138136.0
2019-01-24 11:10:00,74.88,74.89,74.69,74.83,391120.0,67.6072,67.6162,67.4356,67.562,391120.0
2019-01-24 11:15:00,74.81,74.93,74.81,74.87,49243.0,67.544,67.6523,67.544,67.5982,49243.0
2019-01-24 11:20:00,74.86,74.94,74.79,74.91,234987.0,67.5891,67.6614,67.5259,67.6343,234987.0
2019-01-24 11:25:00,74.91,75.02,74.9,74.98,34259.0,67.6343,67.7336,67.6252,67.6975,34259.0
2019-01-24 11:30:00,74.97,74.99,74.87,74.94,59052.0,67.6884,67.7065,67.5982,67.6614,59052.0
2019-01-24 11:35:00,74.93,75.05,74.92,75.03,39802.0,67.6523,67.7607,67.6433,67.7426,39802.0
2019-01-24 11:40:00,75.05,75.08,75.0,75.02,32733.0,67.7607,67.7878,67.7155,67.7336,32733.0
2019-01-24 11:45:00,75.03,75.1,75.02,75.07,37681.0,67.7426,67.8058,67.7336,67.7787,37681.0
2019-01-24 11:50:00,75.05,75.09,74.97,75.08,12655.0,67.7607,67.7968,67.6884,67.7878,12655.0
2019-01-24 11:55:00,75.09,75.12,75.07,75.08,30523.0,67.7968,67.8239,67.7787,67.7878,30523.0
2019-01-24 12:00:00,75.07,75.11,75.02,75.02,54508.0,67.7787,67.8148,67.7336,67.7336,54508.0
2019-01-24 12:05:00,75.04,75.05,74.98,75.0,17537.0,67.7516,67.7607,67.6975,67.7155,17537.0
2019-01-24 12:10:00,75.0,75.0,74.93,74.96,23439.0,67.7155,67.7155,67.6523,67.6794,23439.0
2019-01-24 12:15:00,74.96,75.04,74.96,75.0,82667.0,67.6794,67.7516,67.6794,67.7155,82667.0
2019-01-24 12:20:00,75.0,75.01,74.92,74.93,62583.0,67.7155,67.7246,67.6433,67.6523,62583.0
2019-01-24 12:25:00,74.92,74.95,74.84,74.9,77343.0,67.6433,67.6704,67.5711,67.6252,77343.0
2019-01-24 12:30:00,74.9,74.99,74.89,74.93,20792.0,67.6252,67.7065,67.6162,67.6523,20792.0
2019-01-24 12:35:00,74.92,74.94,74.78,74.88,76400.0,67.6433,67.6614,67.5169,67.6072,76400.0
2019-01-24 12:40:00,74.86,74.89,74.83,74.89,72476.0,67.5891,67.6162,67.562,67.6162,72476.0
2019-01-24 12:45:00,74.89,74.93,74.85,74.85,20106.0,67.6162,67.6523,67.5801,67.5801,20106.0
2019-01-24 12:50:00,74.87,74.87,74.78,74.82,33910.0,67.5982,67.5982,67.5169,67.553,33910.0
2019-01-24 12:55:00,74.82,74.84,74.81,74.83,16267.0,67.553,67.5711,67.544,67.562,16267.0
2019-01-24 13:00:00,74.83,74.87,74.72,74.75,53912.0,67.562,67.5982,67.4627,67.4898,53912.0
2019-01-24 13:05:00,74.74,74.8,74.74,74.76,23802.0,67.4808,67.535,67.4808,67.4988,23802.0
2019-01-24 13:10:00,74.76,74.76,74.64,74.68,46240.0,67.4988,67.4988,67.3905,67.4266,46240.0
2019-01-24 13:15:00,74.67,74.71,74.58,74.7,43987.0,67.4176,67.4537,67.3363,67.4447,43987.0
2019-01-24 13:20:00,74.7,74.73,74.64,74.65,21243.0,67.4447,67.4718,67.3905,67.3995,21243.0
2019-01-24 13:25:00,74.66,74.68,74.61,74.63,46647.0,67.4086,67.4266,67.3634,67.3815,46647.0
2019-01-24 13:30:00,74.62,74.73,74.62,74.71,26492.0,67.3724,67.4718,67.3724,67.4537,26492.0
2019-01-24 13:35:00,74.71,74.75,74.67,74.69,24800.0,67.4537,67.4898,67.4176,67.4356,24800.0
2019-01-24 13:40:00,74.69,74.73,74.62,74.64,26267.0,67.4356,67.4718,67.3724,67.3905,26267.0
2019-01-24 13:45:00,74.64,74.73,74.63,74.72,37390.0,67.3905,67.4718,67.3815,67.4627,37390.0
2019-01-24 13:50:00,74.72,74.79,74.72,74.79,51804.0,67.4627,67.5259,67.4627,67.5259,51804.0
2019-01-24 13:55:00,74.8,74.81,74.76,74.78,24764.0,67.535,67.544,67.4988,67.5169,24764.0
2019-01-24 14:00:00,74.78,74.8,74.69,74.73,23394.0,67.5169,67.535,67.4356,67.4718,23394.0
2019-01-24 14:05:00,74.73,74.81,74.73,74.77,67067.0,67.4718,67.544,67.4718,67.5079,67067.0
2019-01-24 14:10:00,74.77,74.82,74.75,74.82,72953.0,67.5079,67.553,67.4898,67.553,72953.0
2019-01-24 14:15:00,74.81,74.84,74.78,74.84,41418.0,67.544,67.5711,67.5169,67.5711,41418.0
2019-01-24 14:20:00,74.84,74.86,74.82,74.83,55187.0,67.5711,67.5891,67.553,67.562,55187.0
2019-01-24 14:25:00,74.84,74.89,74.84,74.86,26743.0,67.5711,67.6162,67.5711,67.5891,26743.0
2019-01-24 14:30:00,74.86,74.86,74.79,74.83,43870.0,67.5891,67.5891,67.5259,67.562,43870.0
2019-01-24 14:35:00,74.83,74.91,74.82,74.9,38537.0,67.562,67.6343,67.553,67.6252,38537.0
2019-01-24 14:40:00,74.9,74.9,74.86,74.88,33576.0,67.6252,67.6252,67.5891,67.6072,33576.0
2019-01-24 14:45:00,74.89,74.92,74.84,74.86,27137.0,67.6162,67.6433,67.5711,67.5891,27137.0
2019-01-24 14:50:00,74.87,74.91,74.85,74.89,82257.0,67.5982,67.6343,67.5801,67.6162,82257.0
2019-01-24 14:55:00,74.9,74.92,74.83,74.88,77206.0,67.6252,67.6433,67.562,67.6072,77206.0
2019-01-24 15:00:00,74.88,74.93,74.85,74.91,85571.0,67.6072,67.6523,67.5801,67.6343,85571.0
2019-01-24 15:05:00,74.92,74.98,74.92,74.97,65069.0,67.6433,67.6975,67.6433,67.6884,65069.0
2019-01-24 15:10:00,74.97,75.02,74.92,75.0,54801.0,67.6884,67.7336,67.6433,67.7155,54801.0
2019-01-24 15:15:00,74.99,75.01,74.93,74.95,34684.0,67.7065,67.7246,67.6523,67.6704,34684.0
2019-01-24 15:20:00,74.94,74.97,74.94,74.95,25990.0,67.6614,67.6884,67.6614,67.6704,25990.0
2019-01-24 15:25:00,74.95,74.98,74.93,74.95,45210.0,67.6704,67.6975,67.6523,67.6704,45210.0
2019-01-24 15:30:00,74.95,74.96,74.87,74.89,48893.0,67.6704,67.6794,67.5982,67.6162,48893.0
2019-01-24 15:35:00,74.9,74.92,74.87,74.88,60375.0,67.6252,67.6433,67.5982,67.6072,60375.0
2019-01-24 15:40:00,74.88,74.9,74.86,74.88,71368.0,67.6072,67.6252,67.5891,67.6072,71368.0
2019-01-24 15:45:00,74.88,74.92,74.87,74.89,40897.0,67.6072,67.6433,67.5982,67.6162,40897.0
2019-01-24 15:50:00,74.89,74.91,74.88,74.89,40038.0,67.6162,67.6343,67.6072,67.6162,40038.0
2019-01-24 15:55:00,74.9,74.98,74.9,74.94,85494.0,67.6252,67.6975,67.6252,67.6614,85494.0
2019-01-25 09:30:00,75.42,75.5,75.4,75.47,77946.0,68.0947,68.167,68.0767,68.1399,77946.0
2019-01-25 09:35:00,75.46,75.5,75.37,75.39,40890.0,68.1309,68.167,68.0496,68.0676,40890.0
2019-01-25 09:40:00,75.42,75.56,75.42,75.54,29402.0,68.0947,68.2211,68.0947,68.2031,29402.0
2019-01-25 09:45:00,75.54,75.61,75.53,75.58,22393.0,68.2031,68.2663,68.1941,68.2392,22393.0
2019-01-25 09:50:00,75.58,75.86,75.58,75.77,50075.0,68.2392,68.492,68.2392,68.4107,50075.0
2019-01-25 09:55:00,75.78,75.8,75.6,75.64,23255.0,68.4198,68.4378,68.2573,68.2934,23255.0
2019-01-25 10:00:00,75.66,75.73,75.62,75.7,17301.0,68.3114,68.3746,68.2753,68.3475,17301.0
2019-01-25 10:05:00,75.71,75.82,75.69,75.82,17244.0,68.3566,68.4559,68.3385,68.4559,17244.0
2019-01-25 10:10:00,75.81,75.82,75.76,75.77,24623.0,68.4469,68.4559,68.4017,68.4107,24623.0
2019-01-25 10:15:00,75.78,75.8,75.74,75.77,20564.0,68.4198,68.4378,68.3837,68.4107,20564.0
2019-01-25 10:20:00,75.77,75.81,75.67,75.75,30079.0,68.4107,68.4469,68.3205,68.3927,30079.0
2019-01-25 10:25:00,75.77,75.8,75.73,75.78,11035.0,68.4107,68.4378,68.3746,68.4198,11035.0
2019-01-25 10:30:00,75.78,75.86,75.71,75.77,52360.0,68.4198,68.492,68.3566,68.4107,52360.0
2019-01-25 10:35:00,75.77,75.88,75.76,75.86,31386.0,68.4107,68.5101,68.4017,68.492,31386.0
2019-01-25 10:40:00,75.86,75.9,75.79,75.89,35186.0,68.492,68.5281,68.4288,68.5191,35186.0
2019-01-25 10:45:00,75.9,75.91,75.82,75.85,43341.0,68.5281,68.5371,68.4559,68.483,43341.0
2019-01-25 10:50:00,75.83,75.88,75.76,75.87,187974.0,68.4649,68.5101,68.4017,68.501,187974.0
2019-01-25 10:55:00,75.86,75.9,75.84,75.88,81665.0,68.492,68.5281,68.4739,68.5101,81665.0
2019-01-25 11:00:00,75.88,75.97,75.88,75.95,59865.0,68.5101,68.5913,68.5101,68.5733,59865.0
2019-01-25 11:05:00,75.94,75.97,75.89,75.92,147832.0,68.5642,68.5913,68.5191,68.5462,147832.0
2019-01-25 11:10:00,75.92,75.94,75.89,75.9,27284.0,68.5462,68.5642,68.5191,68.5281,27284.0
2019-01-25 11:15:00,75.91,75.91,75.82,75.82,77303.0,68.5371,68.5371,68.4559,68.4559,77303.0
2019-01-25 11:20:00,75.82,75.85,75.72,75.75,29439.0,68.4559,68.483,68.3656,68.3927,29439.0
2019-01-25 11:25:00,75.74,75.81,75.7,75.81,58166.0,68.3837,68.4469,68.3475,68.4469,58166.0
2019-01-25 11:30:00,75.81,75.81,75.75,75.8,35722.0,68.4469,68.4469,68.3927,68.4378,35722.0
2019-01-25 11:35:00,75.78,75.83,75.75,75.81,26098.0,68.4198,68.4649,68.3927,68.4469,26098.0
2019-01-25 11:40:00,75.82,75.88,75.81,75.87,24570.0,68.4559,68.5101,68.4469,68.501,24570.0
2019-01-25 11:45:00,75.86,75.9,75.84,75.86,22238.0,68.492,68.5281,68.4739,68.492,22238.0
2019-01-25 11:50:00,75.85,75.9,75.83,75.88,28433.0,68.483,68.5281,68.4649,68.5101,28433.0
2019-01-25 11:55:00,75.88,75.9,75.85,75.86,47831.0,68.5101,68.5281,68.483,68.492,47831.0
2019-01-25 12:00:00,75.87,75.88,75.78,75.8,378358.0,68.501,68.5101,68.4198,68.4378,378358.0
2019-01-25 12:05:00,75.79,75.8,75.74,75.75,19119.0,68.4288,68.4378,68.3837,68.3927,19119.0
2019-01-25 12:10:00,75.75,75.75,75.68,75.72,20067.0,68.3927,68.3927,68.3295,68.3656,20067.0
2019-01-25 12:15:00,75.73,75.77,75.7,75.73,17819.0,68.3746,68.4107,68.3475,68.3746,17819.0
2019-01-25 12:20:00,75.74,75.76,75.67,75.76,23659.0,68.3837,68.4017,68.3205,68.4017,23659.0
2019-01-25 12:25:00,75.76,75.85,75.75,75.83,45671.0,68.4017,68.483,68.3927,68.4649,45671.0
2019-01-25 12:30:00,75.84,75.85,75.79,75.8,47292.0,68.4739,68.483,68.4288,68.4378,47292.0
2019-01-25 12:35:00,75.79,75.87,75.77,75.87,19068.0,68.4288,68.501,68.4107,68.501,19068.0
2019-01-25 12:40:00,75.88,75.91,75.83,75.84,27497.0,68.5101,68.5371,68.4649,68.4739,27497.0
2019-01-25 12:45:00,75.84,75.84,75.71,75.75,28009.0,68.4739,68.4739,68.3566,68.3927,28009.0
2019-01-25 12:50:00,75.76,75.79,75.7,75.78,26142.0,68.4017,68.4288,68.3475,68.4198,26142.0
2019-01-25 12:55:00,75.77,75.82,75.76,75.8,36901.0,68.4107,68.4559,68.4017,68.4378,36901.0
2019-01-25 13:00:00,75.81,75.9,75.8,75.84,36797.0,68.4469,68.5281,68.4378,68.4739,36797.0
2019-01-25 13:05:00,75.84,75.86,75.8,75.85,33768.0,68.4739,68.492,68.4378,68.483,33768.0
2019-01-25 13:10:00,75.85,75.85,75.79,75.79,26334.0,68.483,68.483,68.4288,68.4288,26334.0
2019-01-25 13:15:00,75.79,75.86,75.78,75.81,15723.0,68.4288,68.492,68.4198,68.4469,15723.0
2019-01-25 13:20:00,75.82,75.88,75.81,75.87,17983.0,68.4559,68.5101,68.4469,68.501,17983.0
2019-01-25 13:25:00,75.88,75.89,75.8,75.84,23430.0,68.5101,68.5191,68.4378,68.4739,23430.0
2019-01-25 13:30:00,75.83,75.87,75.79,75.8,36205.0,68.4649,68.501,68.4288,68.4378,36205.0
2019-01-25 13:35:00,75.8,75.83,75.74,75.78,25535.0,68.4378,68.4649,68.3837,68.4198,25535.0
2019-01-25 13:40:00,75.8,75.82,75.76,75.81,37945.0,68.4378,68.4559,68.4017,68.4469,37945.0
2019-01-25 13:45:00,75.82,75.85,75.81,75.83,25980.0,68.4559,68.483,68.4469,68.4649,25980.0
2019-01-25 13:50:00,75.84,75.86,75.81,75.84,14619.0,68.4739,68.492,68.4469,68.4739,14619.0
2019-01-25 13:55:00,75.84,75.84,75.8,75.81,18392.0,68.4739,68.4739,68.4378,68.4469,18392.0
2019-01-25 14:00:00,75.83,75.84,75.79,75.84,14129.0,68.4649,68.4739,68.4288,68.4739,14129.0
2019-01-25 14:05:00,75.84,75.9,75.84,75.88,25601.0,68.4739,68.5281,68.4739,68.5101,25601.0
2019-01-25 14:10:00,75.88,75.89,75.83,75.87,28749.0,68.5101,68.5191,68.4649,68.501,28749.0
2019-01-25 14:15:00,75.86,75.88,75.76,75.82,65064.0,68.492,68.5101,68.4017,68.4559,65064.0
2019-01-25 14:20:00,75.83,75.83,75.71,75.78,22895.0,68.4649,68.4649,68.3566,68.4198,22895.0
2019-01-25 14:25:00,75.77,75.78,75.65,75.69,61758.0,68.4107,68.4198,68.3024,68.3385,61758.0
2019-01-25 14:30:00,75.69,75.72,75.65,75.7,44412.0,68.3385,68.3656,68.3024,68.3475,44412.0
2019-01-25 14:35:00,75.69,75.75,75.67,75.74,32929.0,68.3385,68.3927,68.3205,68.3837,32929.0
2019-01-25 14:40:00,75.75,75.8,75.74,75.78,25396.0,68.3927,68.4378,68.3837,68.4198,25396.0
2019-01-25 14:45:00,75.79,75.82,75.77,75.8,51708.0,68.4288,68.4559,68.4107,68.4378,51708.0
2019-01-25 14:50:00,75.8,75.84,75.76,75.81,20710.0,68.4378,68.4739,68.4017,68.4469,20710.0
2019-01-25 14:55:00,75.81,75.86,75.78,75.81,40186.0,68.4469,68.492,68.4198,68.4469,40186.0
2019-01-25 15:00:00,75.82,75.86,75.77,75.84,24589.0,68.4559,68.492,68.4107,68.4739,24589.0
2019-01-25 15:05:00,75.84,75.86,75.82,75.84,21039.0,68.4739,68.492,68.4559,68.4739,21039.0
2019-01-25 15:10:00,75.85,75.86,75.8,75.82,24495.0,68.483,68.492,68.4378,68.4559,24495.0
2019-01-25 15:15:00,75.83,75.9,75.83,75.88,49109.0,68.4649,68.5281,68.4649,68.5101,49109.0
2019-01-25 15:20:00,75.88,75.92,75.84,75.85,23897.0,68.5101,68.5462,68.4739,68.483,23897.0
2019-01-25 15:25:00,75.84,75.86,75.74,75.75,33611.0,68.4739,68.492,68.3837,68.3927,33611.0
2019-01-25 15:30:00,75.75,75.77,75.67,75.72,64046.0,68.3927,68.4107,68.3205,68.3656,64046.0
2019-01-25 15:35:00,75.72,75.8,75.7,75.79,44584.0,68.3656,68.4378,68.3475,68.4288,44584.0
2019-01-25 15:40:00,75.79,75.85,75.73,75.82,51167.0,68.4288,68.483,68.3746,68.4559,51167.0
2019-01-25 15:45:00,75.83,75.88,75.82,75.87,46647.0,68.4649,68.5101,68.4559,68.501,46647.0
2019-01-25 15:50:00,75.87,75.87,75.72,75.73,48816.0,68.501,68.501,68.3656,68.3746,48816.0
2019-01-25 15:55:00,75.74,75.82,75.74,75.76,207388.0,68.3837,68.4559,68.3837,68.4017,207388.0
2019-01-28 09:30:00,75.15,75.27,74.92,75.04,159542.0,67.851,67.9593,67.6433,67.7516,159542.0
2019-01-28 09:35:00,75.03,75.12,74.97,75.04,96067.0,67.7426,67.8239,67.6884,67.7516,96067.0
2019-01-28 09:40:00,75.04,75.17,74.97,75.15,86435.0,67.7516,67.869,67.6884,67.851,86435.0
2019-01-28 09:45:00,75.13,75.13,75.0,75.0,67120.0,67.8329,67.8329,67.7155,67.7155,67120.0
2019-01-28 09:50:00,74.99,75.14,74.94,75.03,96019.0,67.7065,67.8419,67.6614,67.7426,96019.0
2019-01-28 09:55:00,75.03,75.09,74.96,75.03,63845.0,67.7426,67.7968,67.6794,67.7426,63845.0
2019-01-28 10:00:00,75.02,75.09,74.96,75.03,54895.0,67.7336,67.7968,67.6794,67.7426,54895.0
2019-01-28 10:05:00,75.03,75.28,75.03,75.25,47191.0,67.7426,67.9683,67.7426,67.9412,47191.0
2019-01-28 10:10:00,75.25,75.26,75.12,75.13,37912.0,67.9412,67.9503,67.8239,67.8329,37912.0
2019-01-28 10:15:00,75.14,75.32,75.12,75.31,44006.0,67.8419,68.0044,67.8239,67.9954,44006.0
2019-01-28 10:20:00,75.31,75.42,75.29,75.42,36634.0,67.9954,68.0947,67.9774,68.0947,36634.0
2019-01-28 10:25:00,75.41,75.46,75.36,75.43,24034.0,68.0857,68.1309,68.0406,68.1038,24034.0
2019-01-28 10:30:00,75.44,75.5,75.42,75.45,29772.0,68.1128,68.167,68.0947,68.1218,29772.0
2019-01-28 10:35:00,75.45,75.49,75.38,75.42,38821.0,68.1218,68.1579,68.0586,68.0947,38821.0
2019-01-28 10:40:00,75.42,75.53,75.42,75.52,36419.0,68.0947,68.1941,68.0947,68.185,36419.0
2019-01-28 10:45:00,75.53,75.54,75.4,75.41,28923.0,68.1941,68.2031,68.0767,68.0857,28923.0
2019-01-28 10:50:00,75.41,75.54,75.39,75.53,37128.0,68.0857,68.2031,68.0676,68.1941,37128.0
2019-01-28 10:55:00,75.52,75.54,75.38,75.38,41592.0,68.185,68.2031,68.0586,68.0586,41592.0
2019-01-28 11:00:00,75.38,75.44,75.31,75.33,33395.0,68.0586,68.1128,67.9954,68.0135,33395.0
2019-01-28 11:05:00,75.31,75.45,75.31,75.45,33202.0,67.9954,68.1218,67.9954,68.1218,33202.0
2019-01-28 11:10:00,75.44,75.54,75.4,75.54,27981.0,68.1128,68.2031,68.0767,68.2031,27981.0
2019-01-28 11:15:00,75.55,75.55,75.46,75.49,18658.0,68.2121,68.2121,68.1309,68.1579,18658.0
2019-01-28 11:20:00,75.49,75.51,75.41,75.45,33966.0,68.1579,68.176,68.0857,68.1218,33966.0
2019-01-28 11:25:00,75.45,75.51,75.43,75.46,32885.0,68.1218,68.176,68.1038,68.1309,32885.0
2019-01-28 11:30:00,75.47,75.5,75.34,75.36,52328.0,68.1399,68.167,68.0225,68.0406,52328.0
2019-01-28 11:35:00,75.35,75.35,75.1,75.1,46897.0,68.0315,68.0315,67.8058,67.8058,46897.0
2019-01-28 11:40:00,75.1,75.11,74.92,74.92,81004.0,67.8058,67.8148,67.6433,67.6433,81004.0
2019-01-28 11:45:00,74.92,74.99,74.81,74.86,41551.0,67.6433,67.7065,67.544,67.5891,41551.0
2019-01-28 11:50:00,74.86,74.86,74.75,74.76,38521.0,67.5891,67.5891,67.4898,67.4988,38521.0
2019-01-28 11:55:00,74.77,74.81,74.71,74.71,29738.0,67.5079,67.544,67.4537,67.4537,29738.0
2019-01-28 12:00:00,74.71,74.82,74.71,74.8,44141.0,67.4537,67.553,67.4537,67.535,44141.0
2019-01-28 12:05:00,74.8,74.93,74.78,74.93,40386.0,67.535,67.6523,67.5169,67.6523,40386.0
2019-01-28 12:10:00,74.92,75.0,74.91,75.0,21994.0,67.6433,67.7155,67.6343,67.7155,21994.0
2019-01-28 12:15:00,75.01,75.13,75.01,75.09,31221.0,67.7246,67.8329,67.7246,67.7968,31221.0
2019-01-28 12:20:00,75.09,75.2,75.09,75.19,34472.0,67.7968,67.8961,67.7968,67.8871,34472.0
2019-01-28 12:25:00,75.2,75.23,75.15,75.17,42739.0,67.8961,67.9232,67.851,67.869,42739.0
2019-01-28 12:30:00,75.18,75.21,75.14,75.17,35385.0,67.878,67.9051,67.8419,67.869,35385.0
2019-01-28 12:35:00,75.16,75.23,75.15,75.23,57883.0,67.86,67.9232,67.851,67.9232,57883.0
2019-01-28 12:40:00,75.25,75.29,75.22,75.25,40184.0,67.9412,67.9774,67.9142,67.9412,40184.0
2019-01-28 12:45:00,75.25,75.27,75.22,75.25,22493.0,67.9412,67.9593,67.9142,67.9412,22493.0
2019-01-28 12:50:00,75.26,75.28,75.18,75.22,24026.0,67.9503,67.9683,67.878,67.9142,24026.0
2019-01-28 12:55:00,75.23,75.26,75.18,75.2,28969.0,67.9232,67.9503,67.878,67.8961,28969.0
2019-01-28 13:00:00,75.19,75.22,75.16,75.18,28910.0,67.8871,67.9142,67.86,67.878,28910.0
2019-01-28 13:05:00,75.18,75.32,75.16,75.32,21526.0,67.878,68.0044,67.86,68.0044,21526.0
2019-01-28 13:10:00,75.32,75.37,75.28,75.28,71076.0,68.0044,68.0496,67.9683,67.9683,71076.0
2019-01-28 13:15:00,75.31,75.35,75.3,75.33,19748.0,67.9954,68.0315,67.9864,68.0135,19748.0
2019-01-28 13:20:00,75.33,75.41,75.31,75.34,94653.0,68.0135,68.0857,67.9954,68.0225,94653.0
2019-01-28 13:25:00,75.33,75.34,75.28,75.3,22019.0,68.0135,68.0225,67.9683,67.9864,22019.0
2019-01-28 13:30:00,75.3,75.39,75.29,75.38,168384.0,67.9864,68.0676,67.9774,68.0586,168384.0
2019-01-28 13:35:00,75.39,75.39,75.28,75.28,45205.0,68.0676,68.0676,67.9683,67.9683,45205.0
2019-01-28 13:40:00,75.28,75.34,75.24,75.32,17501.0,67.9683,68.0225,67.9322,68.0044,17501.0
2019-01-28 13:45:00,75.35,75.36,75.33,75.34,11880.0,68.0315,68.0406,68.0135,68.0225,11880.0
2019-01-28 13:50:00,75.34,75.38,75.32,75.36,15159.0,68.0225,68.0586,68.0044,68.0406,15159.0
2019-01-28 13:55:00,75.37,75.37,75.32,75.34,41763.0,68.0496,68.0496,68.0044,68.0225,41763.0
2019-01-28 14:00:00,75.35,75.39,75.29,75.3,24980.0,68.0315,68.0676,67.9774,67.9864,24980.0
2019-01-28 14:05:00,75.3,75.33,75.3,75.33,15155.0,67.9864,68.0135,67.9864,68.0135,15155.0
2019-01-28 14:10:00,75.32,75.33,75.26,75.27,24648.0,68.0044,68.0135,67.9503,67.9593,24648.0
2019-01-28 14:15:00,75.27,75.3,75.25,75.26,24053.0,67.9593,67.9864,67.9412,67.9503,24053.0
2019-01-28 14:20:00,75.26,75.29,75.12,75.13,24775.0,67.9503,67.9774,67.8239,67.8329,24775.0
2019-01-28 14:25:00,75.12,75.15,75.05,75.14,41984.0,67.8239,67.851,67.7607,67.8419,41984.0
2019-01-28 14:30:00,75.15,75.2,75.15,75.18,110247.0,67.851,67.8961,67.851,67.878,110247.0
2019-01-28 14:35:00,75.18,75.22,75.14,75.21,23273.0,67.878,67.9142,67.8419,67.9051,23273.0
2019-01-28 14:40:00,75.21,75.24,75.16,75.21,40525.0,67.9051,67.9322,67.86,67.9051,40525.0
2019-01-28 14:45:00,75.22,75.27,75.2,75.26,26992.0,67.9142,67.9593,67.8961,67.9503,26992.0
2019-01-28 14:50:00,75.27,75.33,75.27,75.32,40461.0,67.9593,68.0135,67.9593,68.0044,40461.0
2019-01-28 14:55:00,75.32,75.33,75.27,75.29,34901.0,68.0044,68.0135,67.9593,67.9774,34901.0
2019-01-28 15:00:00,75.29,75.35,75.29,75.3,23338.0,67.9774,68.0315,67.9774,67.9864,23338.0
2019-01-28 15:05:00,75.31,75.32,75.22,75.28,27475.0,67.9954,68.0044,67.9142,67.9683,27475.0
2019-01-28 15:10:00,75.29,75.36,75.26,75.35,57952.0,67.9774,68.0406,67.9503,68.0315,57952.0
2019-01-28 15:15:00,75.35,75.35,75.27,75.31,60259.0,68.0315,68.0315,67.9593,67.9954,60259.0
2019-01-28 15:20:00,75.31,75.39,75.31,75.38,198273.0,67.9954,68.0676,67.9954,68.0586,198273.0
2019-01-28 15:25:00,75.38,75.39,75.31,75.32,64752.0,68.0586,68.0676,67.9954,68.0044,64752.0
2019-01-28 15:30:00,75.31,75.35,75.27,75.31,61750.0,67.9954,68.0315,67.9593,67.9954,61750.0
2019-01-28 15:35:00,75.31,75.31,75.27,75.28,35557.0,67.9954,67.9954,67.9593,67.9683,35557.0
2019-01-28 15:40:00,75.27,75.32,75.25,75.25,51437.0,67.9593,68.0044,67.9412,67.9412,51437.0
2019-01-28 15:45:00,75.25,75.3,75.2,75.2,42009.0,67.9412,67.9864,67.8961,67.8961,42009.0
2019-01-28 15:50:00,75.2,75.22,75.12,75.16,51914.0,67.8961,67.9142,67.8239,67.86,51914.0
2019-01-28 15:55:00,75.17,75.31,75.17,75.31,95564.0,67.869,67.9954,67.869,67.9954,95564.0
2019-01-29 09:30:00,75.44,75.46,75.34,75.41,96467.0,68.1128,68.1309,68.0225,68.0857,96467.0
2019-01-29 09:35:00,75.41,75.41,75.23,75.26,55880.0,68.0857,68.0857,67.9232,67.9503,55880.0
2019-01-29 09:40:00,75.25,75.29,75.19,75.24,28176.0,67.9412,67.9774,67.8871,67.9322,28176.0
2019-01-29 09:45:00,75.25,75.38,75.22,75.35,69666.0,67.9412,68.0586,67.9142,68.0315,69666.0
2019-01-29 09:50:00,75.37,75.45,75.35,75.38,103102.0,68.0496,68.1218,68.0315,68.0586,103102.0
2019-01-29 09:55:00,75.39,75.5,75.39,75.39,48561.0,68.0676,68.167,68.0676,68.0676,48561.0
2019-01-29 10:00:00,75.4,75.52,75.35,75.44,95754.0,68.0767,68.185,68.0315,68.1128,95754.0
2019-01-29 10:05:00,75.45,75.45,75.33,75.35,56124.0,68.1218,68.1218,68.0135,68.0315,56124.0
2019-01-29 10:10:00,75.33,75.34,75.22,75.22,29134.0,68.0135,68.0225,67.9142,67.9142,29134.0
2019-01-29 10:15:00,75.22,75.29,75.18,75.28,32418.0,67.9142,67.9774,67.878,67.9683,32418.0
2019-01-29 10:20:00,75.27,75.32,75.25,75.32,45592.0,67.9593,68.0044,67.9412,68.0044,45592.0
2019-01-29 10:25:00,75.32,75.45,75.3,75.43,23564.0,68.0044,68.1218,67.9864,68.1038,23564.0
2019-01-29 10:30:00,75.44,75.46,75.4,75.42,19205.0,68.1128,68.1309,68.0767,68.0947,19205.0
2019-01-29 10:35:00,75.43,75.44,75.36,75.4,18203.0,68.1038,68.1128,68.0406,68.0767,18203.0
2019-01-29 10:40:00,75.41,75.49,75.4,75.48,39892.0,68.0857,68.1579,68.0767,68.1489,39892.0
2019-01-29 10:45:00,75.48,75.52,75.34,75.39,21369.0,68.1489,68.185,68.0225,68.0676,21369.0
2019-01-29 10:50:00,75.4,75.4,75.21,75.24,23830.0,68.0767,68.0767,67.9051,67.9322,23830.0
2019-01-29 10:55:00,75.23,75.26,75.11,75.16,21715.0,67.9232,67.9503,67.8148,67.86,21715.0
2019-01-29 11:00:00,75.17,75.21,75.09,75.16,26446.0,67.869,67.9051,67.7968,67.86,26446.0
2019-01-29 11:05:00,75.15,75.27,75.09,75.19,31095.0,67.851,67.9593,67.7968,67.8871,31095.0
2019-01-29 11:10:00,75.2,75.25,75.14,75.24,25679.0,67.8961,67.9412,67.8419,67.9322,25679.0
2019-01-29 11:15:00,75.25,75.29,75.23,75.28,23564.0,67.9412,67.9774,67.9232,67.9683,23564.0
2019-01-29 11:20:00,75.28,75.3,75.16,75.17,33099.0,67.9683,67.9864,67.86,67.869,33099.0
2019-01-29 11:25:00,75.17,75.3,75.16,75.25,22839.0,67.869,67.9864,67.86,67.9412,22839.0
2019-01-29 11:30:00,75.27,75.34,75.27,75.33,41202.0,67.9593,68.0225,67.9593,68.0135,41202.0
2019-01-29 11:35:00,75.32,75.41,75.32,75.39,42874.0,68.0044,68.0857,68.0044,68.0676,42874.0
2019-01-29 11:40:00,75.38,75.4,75.35,75.4,40043.0,68.0586,68.0767,68.0315,68.0767,40043.0
2019-01-29 11:45:00,75.4,75.43,75.39,75.41,41572.0,68.0767,68.1038,68.0676,68.0857,41572.0
2019-01-29 11:50:00,75.41,75.43,75.4,75.42,31558.0,68.0857,68.1038,68.0767,68.0947,31558.0
2019-01-29 11:55:00,75.42,75.45,75.4,75.41,19938.0,68.0947,68.1218,68.0767,68.0857,19938.0
2019-01-29 12:00:00,75.41,75.43,75.35,75.37,14981.0,68.0857,68.1038,68.0315,68.0496,14981.0
2019-01-29 12:05:00,75.39,75.41,75.37,75.39,13129.0,68.0676,68.0857,68.0496,68.0676,13129.0
2019-01-29 12:10:00,75.38,75.47,75.37,75.45,40665.0,68.0586,68.1399,68.0496,68.1218,40665.0
2019-01-29 12:15:00,75.46,75.49,75.43,75.45,63594.0,68.1309,68.1579,68.1038,68.1218,63594.0
2019-01-29 12:20:00,75.45,75.49,75.44,75.47,28979.0,68.1218,68.1579,68.1128,68.1399,28979.0
2019-01-29 12:25:00,75.47,75.48,75.4,75.42,24048.0,68.1399,68.1489,68.0767,68.0947,24048.0
2019-01-29 12:30:00,75.4,75.41,75.33,75.36,22787.0,68.0767,68.0857,68.0135,68.0406,22787.0
2019-01-29 12:35:00,75.36,75.37,75.34,75.36,16043.0,68.0406,68.0496,68.0225,68.0406,16043.0
2019-01-29 12:40:00,75.35,75.4,75.35,75.37,14769.0,68.0315,68.0767,68.0315,68.0496,14769.0
2019-01-29 12:45:00,75.36,75.4,75.35,75.35,40530.0,68.0406,68.0767,68.0315,68.0315,40530.0
2019-01-29 12:50:00,75.36,75.41,75.35,75.41,23896.0,68.0406,68.0857,68.0315,68.0857,23896.0
2019-01-29 12:55:00,75.42,75.42,75.3,75.31,14243.0,68.0947,68.0947,67.9864,67.9954,14243.0
2019-01-29 13:00:00,75.3,75.3,75.25,75.25,24660.0,67.9864,67.9864,67.9412,67.9412,24660.0
2019-01-29 13:05:00,75.25,75.28,75.22,75.26,44587.0,67.9412,67.9683,67.9142,67.9503,44587.0
2019-01-29 13:10:00,75.26,75.32,75.25,75.29,49737.0,67.9503,68.0044,67.9412,67.9774,49737.0
2019-01-29 13:15:00,75.29,75.39,75.29,75.39,17262.0,67.9774,68.0676,67.9774,68.0676,17262.0
2019-01-29 13:20:00,75.4,75.42,75.35,75.41,145011.0,68.0767,68.0947,68.0315,68.0857,145011.0
2019-01-29 13:25:00,75.41,75.44,75.39,75.44,14421.0,68.0857,68.1128,68.0676,68.1128,14421.0
2019-01-29 13:30:00,75.44,75.45,75.38,75.39,29131.0,68.1128,68.1218,68.0586,68.0676,29131.0
2019-01-29 13:35:00,75.39,75.43,75.38,75.43,16127.0,68.0676,68.1038,68.0586,68.1038,16127.0
2019-01-29 13:40:00,75.42,75.49,75.41,75.48,72275.0,68.0947,68.1579,68.0857,68.1489,72275.0
2019-01-29 13:45:00,75.48,75.5,75.47,75.48,39324.0,68.1489,68.167,68.1399,68.1489,39324.0
2019-01-29 13:50:00,75.48,75.49,75.45,75.45,22566.0,68.1489,68.1579,68.1218,68.1218,22566.0
2019-01-29 13:55:00,75.45,75.51,75.45,75.5,31952.0,68.1218,68.176,68.1218,68.167,31952.0
2019-01-29 14:00:00,75.5,75.53,75.48,75.52,19630.0,68.167,68.1941,68.1489,68.185,19630.0
2019-01-29 14:05:00,75.52,75.53,75.48,75.5,15927.0,68.185,68.1941,68.1489,68.167,15927.0
2019-01-29 14:10:00,75.5,75.5,75.45,75.47,25094.0,68.167,68.167,68.1218,68.1399,25094.0
2019-01-29 14:15:00,75.47,75.48,75.42,75.45,18860.0,68.1399,68.1489,68.0947,68.1218,18860.0
2019-01-29 14:20:00,75.44,75.45,75.4,75.42,18583.0,68.1128,68.1218,68.0767,68.0947,18583.0
2019-01-29 14:25:00,75.42,75.44,75.39,75.43,12574.0,68.0947,68.1128,68.0676,68.1038,12574.0
2019-01-29 14:30:00,75.43,75.44,75.41,75.44,13946.0,68.1038,68.1128,68.0857,68.1128,13946.0
2019-01-29 14:35:00,75.43,75.45,75.42,75.44,24834.0,68.1038,68.1218,68.0947,68.1128,24834.0
2019-01-29 14:40:00,75.43,75.46,75.35,75.36,36930.0,68.1038,68.1309,68.0315,68.0406,36930.0
2019-01-29 14:45:00,75.35,75.38,75.29,75.32,40068.0,68.0315,68.0586,67.9774,68.0044,40068.0
2019-01-29 14:50:00,75.32,75.35,75.32,75.34,26133.0,68.0044,68.0315,68.0044,68.0225,26133.0
2019-01-29 14:55:00,75.35,75.36,75.3,75.31,51900.0,68.0315,68.0406,67.9864,67.9954,51900.0
2019-01-29 15:00:00,75.32,75.34,75.26,75.33,35265.0,68.0044,68.0225,67.9503,68.0135,35265.0
2019-01-29 15:05:00,75.33,75.41,75.33,75.4,32398.0,68.0135,68.0857,68.0135,68.0767,32398.0
2019-01-29 15:10:00,75.4,75.42,75.37,75.38,49725.0,68.0767,68.0947,68.0496,68.0586,49725.0
2019-01-29 15:15:00,75.39,75.41,75.38,75.4,21313.0,68.0676,68.0857,68.0586,68.0767,21313.0
2019-01-29 15:20:00,75.41,75.46,75.39,75.46,36865.0,68.0857,68.1309,68.0676,68.1309,36865.0
2019-01-29 15:25:00,75.46,75.47,75.41,75.44,42009.0,68.1309,68.1399,68.0857,68.1128,42009.0
2019-01-29 15:30:00,75.44,75.47,75.41,75.44,40697.0,68.1128,68.1399,68.0857,68.1128,40697.0
2019-01-29 15:35:00,75.43,75.44,75.38,75.42,29394.0,68.1038,68.1128,68.0586,68.0947,29394.0
2019-01-29 15:40:00,75.42,75.45,75.41,75.44,38185.0,68.0947,68.1218,68.0857,68.1128,38185.0
2019-01-29 15:45:00,75.45,75.46,75.37,75.38,52226.0,68.1218,68.1309,68.0496,68.0586,52226.0
2019-01-29 15:50:00,75.39,75.4,75.32,75.36,51237.0,68.0676,68.0767,68.0044,68.0406,51237.0
2019-01-29 15:55:00,75.37,75.4,75.27,75.28,95362.0,68.0496,68.0767,67.9593,67.9683,95362.0
2019-01-30 09:30:00,75.55,75.69,75.54,75.58,79239.0,68.2121,68.3385,68.2031,68.2392,79239.0
2019-01-30 09:35:00,75.58,75.61,75.44,75.6,59281.0,68.2392,68.2663,68.1128,68.2573,59281.0
2019-01-30 09:40:00,75.58,75.58,75.38,75.39,28237.0,68.2392,68.2392,68.0586,68.0676,28237.0
2019-01-30 09:45:00,75.39,75.4,75.21,75.21,21697.0,68.0676,68.0767,67.9051,67.9051,21697.0
2019-01-30 09:50:00,75.22,75.27,75.15,75.19,15345.0,67.9142,67.9593,67.851,67.8871,15345.0
2019-01-30 09:55:00,75.19,75.2,75.08,75.11,19757.0,67.8871,67.8961,67.7878,67.8148,19757.0
2019-01-30 10:00:00,75.12,75.17,75.04,75.05,26781.0,67.8239,67.869,67.7516,67.7607,26781.0
2019-01-30 10:05:00,75.05,75.15,75.02,75.15,17305.0,67.7607,67.851,67.7336,67.851,17305.0
2019-01-30 10:10:00,75.15,75.29,75.13,75.29,15699.0,67.851,67.9774,67.8329,67.9774,15699.0
2019-01-30 10:15:00,75.28,75.28,75.17,75.23,21020.0,67.9683,67.9683,67.869,67.9232,21020.0
2019-01-30 10:20:00,75.22,75.34,75.22,75.33,26210.0,67.9142,68.0225,67.9142,68.0135,26210.0
2019-01-30 10:25:00,75.33,75.42,75.33,75.39,25268.0,68.0135,68.0947,68.0135,68.0676,25268.0
2019-01-30 10:30:00,75.4,75.55,75.4,75.54,21697.0,68.0767,68.2121,68.0767,68.2031,21697.0
2019-01-30 10:35:00,75.54,75.61,75.49,75.57,27735.0,68.2031,68.2663,68.1579,68.2302,27735.0
2019-01-30 10:40:00,75.59,75.63,75.53,75.63,23217.0,68.2482,68.2843,68.1941,68.2843,23217.0
2019-01-30 10:45:00,75.62,75.64,75.55,75.56,16553.0,68.2753,68.2934,68.2121,68.2211,16553.0
2019-01-30 10:50:00,75.56,75.59,75.53,75.58,23349.0,68.2211,68.2482,68.1941,68.2392,23349.0
2019-01-30 10:55:00,75.57,75.63,75.52,75.54,13785.0,68.2302,68.2843,68.185,68.2031,13785.0
2019-01-30 11:00:00,75.57,75.68,75.57,75.64,25595.0,68.2302,68.3295,68.2302,68.2934,25595.0
2019-01-30 11:05:00,75.65,75.65,75.6,75.62,14493.0,68.3024,68.3024,68.2573,68.2753,14493.0
2019-01-30 11:10:00,75.63,75.64,75.57,75.6,22917.0,68.2843,68.2934,68.2302,68.2573,22917.0
2019-01-30 11:15:00,75.6,75.6,75.53,75.55,45822.0,68.2573,68.2573,68.1941,68.2121,45822.0
2019-01-30 11:20:00,75.56,75.57,75.49,75.52,23130.0,68.2211,68.2302,68.1579,68.185,23130.0
2019-01-30 11:25:00,75.52,75.52,75.47,75.5,14787.0,68.185,68.185,68.1399,68.167,14787.0
2019-01-30 11:30:00,75.5,75.59,75.48,75.59,23836.0,68.167,68.2482,68.1489,68.2482,23836.0
2019-01-30 11:35:00,75.6,75.6,75.48,75.49,30756.0,68.2573,68.2573,68.1489,68.1579,30756.0
2019-01-30 11:40:00,75.49,75.56,75.46,75.54,25482.0,68.1579,68.2211,68.1309,68.2031,25482.0
2019-01-30 11:45:00,75.55,75.63,75.54,75.62,72606.0,68.2121,68.2843,68.2031,68.2753,72606.0
2019-01-30 11:50:00,75.61,75.61,75.56,75.6,86379.0,68.2663,68.2663,68.2211,68.2573,86379.0
2019-01-30 11:55:00,75.6,75.62,75.55,75.58,20163.0,68.2573,68.2753,68.2121,68.2392,20163.0
2019-01-30 12:00:00,75.59,75.68,75.58,75.66,43071.0,68.2482,68.3295,68.2392,68.3114,43071.0
2019-01-30 12:05:00,75.65,75.68,75.63,75.68,13032.0,68.3024,68.3295,68.2843,68.3295,13032.0
2019-01-30 12:10:00,75.69,75.75,75.68,75.74,12786.0,68.3385,68.3927,68.3295,68.3837,12786.0
2019-01-30 12:15:00,75.74,75.78,75.73,75.76,19655.0,68.3837,68.4198,68.3746,68.4017,19655.0
2019-01-30 12:20:00,75.76,75.82,75.75,75.76,25955.0,68.4017,68.4559,68.3927,68.4017,25955.0
2019-01-30 12:25:00,75.76,75.78,75.74,75.77,31179.0,68.4017,68.4198,68.3837,68.4107,31179.0
2019-01-30 12:30:00,75.77,75.79,75.73,75.73,18083.0,68.4107,68.4288,68.3746,68.3746,18083.0
2019-01-30 12:35:00,75.74,75.74,75.66,75.68,37131.0,68.3837,68.3837,68.3114,68.3295,37131.0
2019-01-30 12:40:00,75.68,75.69,75.58,75.59,14609.0,68.3295,68.3385,68.2392,68.2482,14609.0
2019-01-30 12:45:00,75.59,75.65,75.59,75.64,44359.0,68.2482,68.3024,68.2482,68.2934,44359.0
2019-01-30 12:50:00,75.64,75.68,75.63,75.63,13590.0,68.2934,68.3295,68.2843,68.2843,13590.0
2019-01-30 12:55:00,75.65,75.68,75.57,75.68,23079.0,68.3024,68.3295,68.2302,68.3295,23079.0
2019-01-30 13:00:00,75.68,75.69,75.65,75.65,23617.0,68.3295,68.3385,68.3024,68.3024,23617.0
2019-01-30 13:05:00,75.65,75.69,75.65,75.68,12553.0,68.3024,68.3385,68.3024,68.3295,12553.0
2019-01-30 13:10:00,75.69,75.7,75.64,75.65,38902.0,68.3385,68.3475,68.2934,68.3024,38902.0
2019-01-30 13:15:00,75.64,75.65,75.62,75.63,20195.0,68.2934,68.3024,68.2753,68.2843,20195.0
2019-01-30 13:20:00,75.63,75.63,75.55,75.57,33982.0,68.2843,68.2843,68.2121,68.2302,33982.0
2019-01-30 13:25:00,75.56,75.59,75.56,75.58,14395.0,68.2211,68.2482,68.2211,68.2392,14395.0
2019-01-30 13:30:00,75.59,75.62,75.58,75.59,23222.0,68.2482,68.2753,68.2392,68.2482,23222.0
2019-01-30 13:35:00,75.58,75.6,75.58,75.58,21883.0,68.2392,68.2573,68.2392,68.2392,21883.0
2019-01-30 13:40:00,75.58,75.62,75.58,75.6,41748.0,68.2392,68.2753,68.2392,68.2573,41748.0
2019-01-30 13:45:00,75.59,75.61,75.52,75.53,24316.0,68.2482,68.2663,68.185,68.1941,24316.0
2019-01-30 13:50:00,75.53,75.61,75.53,75.6,52793.0,68.1941,68.2663,68.1941,68.2573,52793.0
2019-01-30 13:55:00,75.59,75.61,75.55,75.6,40719.0,68.2482,68.2663,68.2121,68.2573,40719.0
2019-01-30 14:00:00,75.58,75.94,75.53,75.93,34623.0,68.2392,68.5642,68.1941,68.5552,34623.0
2019-01-30 14:05:00,75.94,75.99,75.88,75.88,41320.0,68.5642,68.6094,68.5101,68.5101,41320.0
2019-01-30 14:10:00,75.87,76.12,75.83,76.11,47694.0,68.501,68.7267,68.4649,68.7177,47694.0
2019-01-30 14:15:00,76.1,76.13,76.02,76.1,108557.0,68.7087,68.7358,68.6365,68.7087,108557.0
2019-01-30 14:20:00,76.1,76.17,76.07,76.09,79367.0,68.7087,68.7719,68.6816,68.6997,79367.0
2019-01-30 14:25:00,76.09,76.13,75.99,76.02,34738.0,68.6997,68.7358,68.6094,68.6365,34738.0
2019-01-30 14:30:00,76.01,76.05,75.97,76.03,36788.0,68.6274,68.6635,68.5913,68.6455,36788.0
2019-01-30 14:35:00,76.03,76.07,75.94,76.03,51793.0,68.6455,68.6816,68.5642,68.6455,51793.0
2019-01-30 14:40:00,76.04,76.1,75.96,76.09,238163.0,68.6545,68.7087,68.5823,68.6997,238163.0
2019-01-30 14:45:00,76.1,76.24,76.06,76.17,44518.0,68.7087,68.8351,68.6726,68.7719,44518.0
2019-01-30 14:50:00,76.18,76.3,76.1,76.27,62684.0,68.7809,68.8893,68.7087,68.8622,62684.0
2019-01-30 14:55:00,76.28,76.36,76.26,76.36,46703.0,68.8712,68.9434,68.8531,68.9434,46703.0
2019-01-30 15:00:00,76.36,76.37,76.18,76.2,44196.0,68.9434,68.9525,68.7809,68.799,44196.0
2019-01-30 15:05:00,76.2,76.22,76.14,76.14,94842.0,68.799,68.817,68.7448,68.7448,94842.0
2019-01-30 15:10:00,76.12,76.13,76.03,76.1,35130.0,68.7267,68.7358,68.6455,68.7087,35130.0
2019-01-30 15:15:00,76.09,76.18,76.06,76.12,50121.0,68.6997,68.7809,68.6726,68.7267,50121.0
2019-01-30 15:20:00,76.13,76.16,76.0,76.02,67773.0,68.7358,68.7629,68.6184,68.6365,67773.0
2019-01-30 15:25:00,76.03,76.07,75.99,76.0,44429.0,68.6455,68.6816,68.6094,68.6184,44429.0
2019-01-30 15:30:00,75.99,76.03,75.91,75.92,62292.0,68.6094,68.6455,68.5371,68.5462,62292.0
2019-01-30 15:35:00,75.93,76.0,75.93,75.95,54348.0,68.5552,68.6184,68.5552,68.5733,54348.0
2019-01-30 15:40:00,75.94,75.96,75.87,75.94,58267.0,68.5642,68.5823,68.501,68.5642,58267.0
2019-01-30 15:45:00,75.94,76.0,75.92,75.95,53702.0,68.5642,68.6184,68.5462,68.5733,53702.0
2019-01-30 15:50:00,75.95,75.95,75.83,75.86,54169.0,68.5733,68.5733,68.4649,68.492,54169.0
2019-01-30 15:55:00,75.87,76.08,75.86,76.08,183732.0,68.501,68.6906,68.492,68.6906,183732.0
2019-01-31 09:30:00,76.05,76.07,75.94,76.03,82718.0,68.6635,68.6816,68.5642,68.6455,82718.0
2019-01-31 09:35:00,76.06,76.08,75.88,76.03,54824.0,68.6726,68.6906,68.5101,68.6455,54824.0
2019-01-31 09:40:00,76.05,76.07,75.97,76.01,38033.0,68.6635,68.6816,68.5913,68.6274,38033.0
2019-01-31 09:45:00,76.03,76.13,76.03,76.12,38470.0,68.6455,68.7358,68.6455,68.7267,38470.0
2019-01-31 09:50:00,76.11,76.21,76.09,76.19,25996.0,68.7177,68.808,68.6997,68.7899,25996.0
2019-01-31 09:55:00,76.21,76.23,76.15,76.17,28506.0,68.808,68.8261,68.7538,68.7719,28506.0
2019-01-31 10:00:00,76.17,76.27,76.13,76.24,13047.0,68.7719,68.8622,68.7358,68.8351,13047.0
2019-01-31 10:05:00,76.25,76.3,76.24,76.25,53894.0,68.8441,68.8893,68.8351,68.8441,53894.0
2019-01-31 10:10:00,76.26,76.37,76.26,76.36,19581.0,68.8531,68.9525,68.8531,68.9434,19581.0
2019-01-31 10:15:00,76.36,76.43,76.31,76.43,24944.0,68.9434,69.0066,68.8983,69.0066,24944.0
2019-01-31 10:20:00,76.42,76.44,76.35,76.37,14513.0,68.9976,69.0157,68.9344,68.9525,14513.0
2019-01-31 10:25:00,76.36,76.51,76.36,76.51,57928.0,68.9434,69.0789,68.9434,69.0789,57928.0
2019-01-31 10:30:00,76.5,76.59,76.49,76.55,134022.0,69.0698,69.1511,69.0608,69.115,134022.0
2019-01-31 10:35:00,76.55,76.58,76.51,76.57,54190.0,69.115,69.1421,69.0789,69.133,54190.0
2019-01-31 10:40:00,76.57,76.69,76.55,76.68,34840.0,69.133,69.2414,69.115,69.2324,34840.0
2019-01-31 10:45:00,76.69,76.71,76.5,76.51,44908.0,69.2414,69.2594,69.0698,69.0789,44908.0
2019-01-31 10:50:00,76.5,76.55,76.45,76.47,39461.0,69.0698,69.115,69.0247,69.0428,39461.0
2019-01-31 10:55:00,76.46,76.56,76.45,76.49,24343.0,69.0337,69.124,69.0247,69.0608,24343.0
2019-01-31 11:00:00,76.48,76.57,76.45,76.54,36143.0,69.0518,69.133,69.0247,69.106,36143.0
2019-01-31 11:05:00,76.54,76.54,76.4,76.45,22136.0,69.106,69.106,68.9796,69.0247,22136.0
2019-01-31 11:10:00,76.44,76.56,76.44,76.55,26024.0,69.0157,69.124,69.0157,69.115,26024.0
2019-01-31 11:15:00,76.56,76.57,76.48,76.49,23577.0,69.124,69.133,69.0518,69.0608,23577.0
2019-01-31 11:20:00,76.5,76.58,76.48,76.58,17630.0,69.0698,69.1421,69.0518,69.1421,17630.0
2019-01-31 11:25:00,76.59,76.6,76.53,76.57,15545.0,69.1511,69.1601,69.0969,69.133,15545.0
2019-01-31 11:30:00,76.57,76.61,76.55,76.59,21236.0,69.133,69.1692,69.115,69.1511,21236.0
2019-01-31 11:35:00,76.6,76.65,76.58,76.65,31390.0,69.1601,69.2053,69.1421,69.2053,31390.0
2019-01-31 11:40:00,76.65,76.7,76.59,76.67,35841.0,69.2053,69.2504,69.1511,69.2233,35841.0
2019-01-31 11:45:00,76.66,76.76,76.65,76.75,34647.0,69.2143,69.3046,69.2053,69.2956,34647.0
2019-01-31 11:50:00,76.74,76.75,76.68,76.75,36395.0,69.2865,69.2956,69.2324,69.2956,36395.0
2019-01-31 11:55:00,76.74,76.76,76.71,76.72,22006.0,69.2865,69.3046,69.2594,69.2685,22006.0
2019-01-31 12:00:00,76.72,76.73,76.66,76.67,26512.0,69.2685,69.2775,69.2143,69.2233,26512.0
2019-01-31 12:05:00,76.67,76.69,76.61,76.66,35855.0,69.2233,69.2414,69.1692,69.2143,35855.0
2019-01-31 12:10:00,76.65,76.65,76.55,76.6,17775.0,69.2053,69.2053,69.115,69.1601,17775.0
2019-01-31 12:15:00,76.61,76.62,76.55,76.58,12589.0,69.1692,69.1782,69.115,69.1421,12589.0
2019-01-31 12:20:00,76.59,76.64,76.52,76.6,74825.0,69.1511,69.1962,69.0879,69.1601,74825.0
2019-01-31 12:25:00,76.59,76.6,76.53,76.54,23485.0,69.1511,69.1601,69.0969,69.106,23485.0
2019-01-31 12:30:00,76.54,76.56,76.5,76.55,12448.0,69.106,69.124,69.0698,69.115,12448.0
2019-01-31 12:35:00,76.57,76.61,76.54,76.58,46348.0,69.133,69.1692,69.106,69.1421,46348.0
2019-01-31 12:40:00,76.59,76.63,76.45,76.46,74040.0,69.1511,69.1872,69.0247,69.0337,74040.0
2019-01-31 12:45:00,76.46,76.48,76.43,76.44,35479.0,69.0337,69.0518,69.0066,69.0157,35479.0
2019-01-31 12:50:00,76.44,76.5,76.42,76.48,46279.0,69.0157,69.0698,68.9976,69.0518,46279.0
2019-01-31 12:55:00,76.48,76.5,76.46,76.48,10284.0,69.0518,69.0698,69.0337,69.0518,10284.0
2019-01-31 13:00:00,76.48,76.51,76.44,76.5,42374.0,69.0518,69.0789,69.0157,69.0698,42374.0
2019-01-31 13:05:00,76.51,76.57,76.5,76.55,25836.0,69.0789,69.133,69.0698,69.115,25836.0
2019-01-31 13:10:00,76.54,76.54,76.48,76.49,36499.0,69.106,69.106,69.0518,69.0608,36499.0
2019-01-31 13:15:00,76.49,76.52,76.43,76.46,38018.0,69.0608,69.0879,69.0066,69.0337,38018.0
2019-01-31 13:20:00,76.45,76.48,76.42,76.43,31712.0,69.0247,69.0518,68.9976,69.0066,31712.0
2019-01-31 13:25:00,76.43,76.48,76.4,76.42,47369.0,69.0066,69.0518,68.9796,68.9976,47369.0
2019-01-31 13:30:00,76.41,76.42,76.35,76.38,56014.0,68.9886,68.9976,68.9344,68.9615,56014.0
2019-01-31 13:35:00,76.38,76.42,76.38,76.41,63869.0,68.9615,68.9976,68.9615,68.9886,63869.0
2019-01-31 13:40:00,76.4,76.47,76.4,76.45,50012.0,68.9796,69.0428,68.9796,69.0247,50012.0
2019-01-31 13:45:00,76.45,76.47,76.39,76.39,119449.0,69.0247,69.0428,68.9705,68.9705,119449.0
2019-01-31 13:50:00,76.4,76.45,76.39,76.45,83213.0,68.9796,69.0247,68.9705,69.0247,83213.0
2019-01-31 13:55:00,76.45,76.5,76.43,76.49,54960.0,69.0247,69.0698,69.0066,69.0608,54960.0
2019-01-31 14:00:00,76.48,76.53,76.45,76.5,81663.0,69.0518,69.0969,69.0247,69.0698,81663.0
2019-01-31 14:05:00,76.5,76.58,76.49,76.55,89055.0,69.0698,69.1421,69.0608,69.115,89055.0
2019-01-31 14:10:00,76.55,76.58,76.49,76.52,59312.0,69.115,69.1421,69.0608,69.0879,59312.0
2019-01-31 14:15:00,76.53,76.55,76.48,76.49,95349.0,69.0969,69.115,69.0518,69.0608,95349.0
2019-01-31 14:20:00,76.48,76.53,76.47,76.52,36173.0,69.0518,69.0969,69.0428,69.0879,36173.0
2019-01-31 14:25:00,76.51,76.53,76.45,76.49,16675.0,69.0789,69.0969,69.0247,69.0608,16675.0
2019-01-31 14:30:00,76.48,76.52,76.46,76.47,29587.0,69.0518,69.0879,69.0337,69.0428,29587.0
2019-01-31 14:35:00,76.47,76.57,76.45,76.54,131618.0,69.0428,69.133,69.0247,69.106,131618.0
2019-01-31 14:40:00,76.54,76.56,76.5,76.52,17490.0,69.106,69.124,69.0698,69.0879,17490.0
2019-01-31 14:45:00,76.51,76.53,76.49,76.51,34308.0,69.0789,69.0969,69.0608,69.0789,34308.0
2019-01-31 14:50:00,76.5,76.58,76.49,76.57,40248.0,69.0698,69.1421,69.0608,69.133,40248.0
2019-01-31 14:55:00,76.57,76.61,76.55,76.56,35763.0,69.133,69.1692,69.115,69.124,35763.0
2019-01-31 15:00:00,76.55,76.56,76.51,76.53,43312.0,69.115,69.124,69.0789,69.0969,43312.0
2019-01-31 15:05:00,76.53,76.55,76.5,76.53,41375.0,69.0969,69.115,69.0698,69.0969,41375.0
2019-01-31 15:10:00,76.52,76.53,76.37,76.37,68112.0,69.0879,69.0969,68.9525,68.9525,68112.0
2019-01-31 15:15:00,76.36,76.39,76.29,76.33,101876.0,68.9434,68.9705,68.8802,68.9164,101876.0
2019-01-31 15:20:00,76.33,76.41,76.33,76.4,58483.0,68.9164,68.9886,68.9164,68.9796,58483.0
2019-01-31 15:25:00,76.41,76.48,76.39,76.47,63418.0,68.9886,69.0518,68.9705,69.0428,63418.0
2019-01-31 15:30:00,76.47,76.56,76.46,76.53,81094.0,69.0428,69.124,69.0337,69.0969,81094.0
2019-01-31 15:35:00,76.54,76.55,76.5,76.51,227982.0,69.106,69.115,69.0698,69.0789,227982.0
2019-01-31 15:40:00,76.51,76.53,76.42,76.44,118443.0,69.0789,69.0969,68.9976,69.0157,118443.0
2019-01-31 15:45:00,76.44,76.52,76.43,76.51,96641.0,69.0157,69.0879,69.0066,69.0789,96641.0
2019-01-31 15:50:00,76.51,76.67,76.5,76.66,54967.0,69.0789,69.2233,69.0698,69.2143,54967.0
2019-01-31 15:55:00,76.66,76.78,76.65,76.69,209315.0,69.2143,69.3226,69.2053,69.2414,209315.0
2019-02-01 09:30:00,76.83,76.86,76.7,76.8,88778.0,69.3678,69.3949,69.2504,69.3407,88778.0
2019-02-01 09:35:00,76.82,76.86,76.67,76.77,45192.0,69.3588,69.3949,69.2233,69.3136,45192.0
2019-02-01 09:40:00,76.77,76.8,76.64,76.66,20218.0,69.3136,69.3407,69.1962,69.2143,20218.0
2019-02-01 09:45:00,76.66,76.74,76.61,76.66,85121.0,69.2143,69.2865,69.1692,69.2143,85121.0
2019-02-01 09:50:00,76.65,76.69,76.5,76.52,37681.0,69.2053,69.2414,69.0698,69.0879,37681.0
2019-02-01 09:55:00,76.54,76.57,76.44,76.45,57897.0,69.106,69.133,69.0157,69.0247,57897.0
2019-02-01 10:00:00,76.47,76.72,76.44,76.7,45827.0,69.0428,69.2685,69.0157,69.2504,45827.0
2019-02-01 10:05:00,76.71,76.87,76.69,76.85,56148.0,69.2594,69.4039,69.2414,69.3858,56148.0
2019-02-01 10:10:00,76.86,76.91,76.81,76.87,47481.0,69.3949,69.44,69.3497,69.4039,47481.0
2019-02-01 10:15:00,76.86,76.87,76.74,76.74,29694.0,69.3949,69.4039,69.2865,69.2865,29694.0
2019-02-01 10:20:00,76.75,76.85,76.75,76.84,23074.0,69.2956,69.3858,69.2956,69.3768,23074.0
2019-02-01 10:25:00,76.84,76.86,76.7,76.7,23225.0,69.3768,69.3949,69.2504,69.2504,23225.0
2019-02-01 10:30:00,76.72,76.87,76.72,76.83,33704.0,69.2685,69.4039,69.2685,69.3678,33704.0
2019-02-01 10:35:00,76.83,76.89,76.79,76.87,13836.0,69.3678,69.422,69.3317,69.4039,13836.0
2019-02-01 10:40:00,76.88,76.91,76.76,76.77,24770.0,69.4129,69.44,69.3046,69.3136,24770.0
2019-02-01 10:45:00,76.77,76.86,76.73,76.74,24710.0,69.3136,69.3949,69.2775,69.2865,24710.0
2019-02-01 10:50:00,76.72,76.76,76.54,76.55,42893.0,69.2685,69.3046,69.106,69.115,42893.0
2019-02-01 10:55:00,76.55,76.58,76.46,76.48,28830.0,69.115,69.1421,69.0337,69.0518,28830.0
2019-02-01 11:00:00,76.46,76.5,76.4,76.45,42125.0,69.0337,69.0698,68.9796,69.0247,42125.0
2019-02-01 11:05:00,76.45,76.57,76.45,76.55,22324.0,69.0247,69.133,69.0247,69.115,22324.0
2019-02-01 11:10:00,76.55,76.59,76.45,76.58,20762.0,69.115,69.1511,69.0247,69.1421,20762.0
2019-02-01 11:15:00,76.57,76.64,76.52,76.52,15168.0,69.133,69.1962,69.0879,69.0879,15168.0
2019-02-01 11:20:00,76.52,76.63,76.52,76.6,31390.0,69.0879,69.1872,69.0879,69.1601,31390.0
2019-02-01 11:25:00,76.6,76.66,76.6,76.62,18060.0,69.1601,69.2143,69.1601,69.1782,18060.0
2019-02-01 11:30:00,76.62,76.67,76.57,76.65,43055.0,69.1782,69.2233,69.133,69.2053,43055.0
2019-02-01 11:35:00,76.66,76.72,76.64,76.65,16480.0,69.2143,69.2685,69.1962,69.2053,16480.0
2019-02-01 11:40:00,76.65,76.77,76.65,76.75,54543.0,69.2053,69.3136,69.2053,69.2956,54543.0
2019-02-01 11:45:00,76.75,76.79,76.7,76.79,63820.0,69.2956,69.3317,69.2504,69.3317,63820.0
2019-02-01 11:50:00,76.79,76.87,76.78,76.87,26782.0,69.3317,69.4039,69.3226,69.4039,26782.0
2019-02-01 11:55:00,76.87,76.92,76.83,76.91,18823.0,69.4039,69.449,69.3678,69.44,18823.0
2019-02-01 12:00:00,76.92,76.93,76.8,76.87,34171.0,69.449,69.4581,69.3407,69.4039,34171.0
2019-02-01 12:05:00,76.88,76.9,76.85,76.85,18823.0,69.4129,69.431,69.3858,69.3858,18823.0
2019-02-01 12:10:00,76.85,76.87,76.81,76.83,20696.0,69.3858,69.4039,69.3497,69.3678,20696.0
2019-02-01 12:15:00,76.83,76.85,76.79,76.81,29306.0,69.3678,69.3858,69.3317,69.3497,29306.0
2019-02-01 12:20:00,76.81,76.81,76.69,76.69,27744.0,69.3497,69.3497,69.2414,69.2414,27744.0
2019-02-01 12:25:00,76.69,76.79,76.68,76.77,18865.0,69.2414,69.3317,69.2324,69.3136,18865.0
2019-02-01 12:30:00,76.76,76.77,76.67,76.68,31862.0,69.3046,69.3136,69.2233,69.2324,31862.0
2019-02-01 12:35:00,76.69,76.73,76.58,76.58,42211.0,69.2414,69.2775,69.1421,69.1421,42211.0
2019-02-01 12:40:00,76.57,76.61,76.55,76.56,28715.0,69.133,69.1692,69.115,69.124,28715.0
2019-02-01 12:45:00,76.57,76.63,76.53,76.61,17301.0,69.133,69.1872,69.0969,69.1692,17301.0
2019-02-01 12:50:00,76.6,76.62,76.58,76.59,41504.0,69.1601,69.1782,69.1421,69.1511,41504.0
2019-02-01 12:55:00,76.59,76.7,76.59,76.69,60855.0,69.1511,69.2504,69.1511,69.2414,60855.0
2019-02-01 13:00:00,76.68,76.7,76.66,76.69,23106.0,69.2324,69.2504,69.2143,69.2414,23106.0
2019-02-01 13:05:00,76.7,76.78,76.68,76.75,35861.0,69.2504,69.3226,69.2324,69.2956,35861.0
2019-02-01 13:10:00,76.76,76.78,76.75,76.75,31673.0,69.3046,69.3226,69.2956,69.2956,31673.0
2019-02-01 13:15:00,76.75,76.78,76.7,76.73,25817.0,69.2956,69.3226,69.2504,69.2775,25817.0
2019-02-01 13:20:00,76.72,76.73,76.67,76.71,19389.0,69.2685,69.2775,69.2233,69.2594,19389.0
2019-02-01 13:25:00,76.72,76.76,76.72,76.75,40206.0,69.2685,69.3046,69.2685,69.2956,40206.0
2019-02-01 13:30:00,76.74,76.78,76.73,76.75,36632.0,69.2865,69.3226,69.2775,69.2956,36632.0
2019-02-01 13:35:00,76.76,76.79,76.74,76.78,30221.0,69.3046,69.3317,69.2865,69.3226,30221.0
2019-02-01 13:40:00,76.78,76.8,76.73,76.73,18201.0,69.3226,69.3407,69.2775,69.2775,18201.0
2019-02-01 13:45:00,76.72,76.72,76.65,76.72,27074.0,69.2685,69.2685,69.2053,69.2685,27074.0
2019-02-01 13:50:00,76.72,76.76,76.7,76.7,53920.0,69.2685,69.3046,69.2504,69.2504,53920.0
2019-02-01 13:55:00,76.7,76.73,76.69,76.73,17688.0,69.2504,69.2775,69.2414,69.2775,17688.0
2019-02-01 14:00:00,76.72,76.72,76.59,76.59,13571.0,69.2685,69.2685,69.1511,69.1511,13571.0
2019-02-01 14:05:00,76.57,76.6,76.54,76.58,17333.0,69.133,69.1601,69.106,69.1421,17333.0
2019-02-01 14:10:00,76.57,76.57,76.5,76.56,43123.0,69.133,69.133,69.0698,69.124,43123.0
2019-02-01 14:15:00,76.56,76.6,76.53,76.53,43860.0,69.124,69.1601,69.0969,69.0969,43860.0
2019-02-01 14:20:00,76.54,76.58,76.51,76.52,31900.0,69.106,69.1421,69.0789,69.0879,31900.0
2019-02-01 14:25:00,76.5,76.57,76.49,76.55,53093.0,69.0698,69.133,69.0608,69.115,53093.0
2019-02-01 14:30:00,76.55,76.63,76.54,76.62,40621.0,69.115,69.1872,69.106,69.1782,40621.0
2019-02-01 14:35:00,76.61,76.62,76.55,76.59,29441.0,69.1692,69.1782,69.115,69.1511,29441.0
2019-02-01 14:40:00,76.58,76.62,76.57,76.6,43414.0,69.1421,69.1782,69.133,69.1601,43414.0
2019-02-01 14:45:00,76.59,76.6,76.49,76.5,19597.0,69.1511,69.1601,69.0608,69.0698,19597.0
2019-02-01 14:50:00,76.5,76.52,76.38,76.39,33412.0,69.0698,69.0879,68.9615,68.9705,33412.0
2019-02-01 14:55:00,76.39,76.4,76.35,76.39,40095.0,68.9705,68.9796,68.9344,68.9705,40095.0
2019-02-01 15:00:00,76.39,76.41,76.3,76.34,62688.0,68.9705,68.9886,68.8893,68.9254,62688.0
2019-02-01 15:05:00,76.34,76.38,76.29,76.34,65285.0,68.9254,68.9615,68.8802,68.9254,65285.0
2019-02-01 15:10:00,76.34,76.39,76.33,76.35,44587.0,68.9254,68.9705,68.9164,68.9344,44587.0
2019-02-01 15:15:00,76.33,76.43,76.33,76.42,67818.0,68.9164,69.0066,68.9164,68.9976,67818.0
2019-02-01 15:20:00,76.42,76.44,76.4,76.43,42319.0,68.9976,69.0157,68.9796,69.0066,42319.0
2019-02-01 15:25:00,76.42,76.45,76.35,76.45,49982.0,68.9976,69.0247,68.9344,69.0247,49982.0
2019-02-01 15:30:00,76.46,76.57,76.46,76.53,64244.0,69.0337,69.133,69.0337,69.0969,64244.0
2019-02-01 15:35:00,76.53,76.54,76.5,76.52,23885.0,69.0969,69.106,69.0698,69.0879,23885.0
2019-02-01 15:40:00,76.51,76.57,76.47,76.56,54796.0,69.0789,69.133,69.0428,69.124,54796.0
2019-02-01 15:45:00,76.57,76.6,76.57,76.58,72050.0,69.133,69.1601,69.133,69.1421,72050.0
2019-02-01 15:50:00,76.58,76.66,76.56,76.65,100875.0,69.1421,69.2143,69.124,69.2053,100875.0
2019-02-01 15:55:00,76.65,76.72,76.62,76.63,195670.0,69.2053,69.2685,69.1782,69.1872,195670.0
2019-02-04 09:30:00,76.71,76.72,76.63,76.69,68633.0,69.2594,69.2685,69.1872,69.2414,68633.0
2019-02-04 09:35:00,76.69,76.72,76.45,76.54,49384.0,69.2414,69.2685,69.0247,69.106,49384.0
2019-02-04 09:40:00,76.53,76.62,76.52,76.58,20017.0,69.0969,69.1782,69.0879,69.1421,20017.0
2019-02-04 09:45:00,76.58,76.77,76.56,76.76,25709.0,69.1421,69.3136,69.124,69.3046,25709.0
2019-02-04 09:50:00,76.77,76.8,76.74,76.79,26108.0,69.3136,69.3407,69.2865,69.3317,26108.0
2019-02-04 09:55:00,76.78,76.8,76.6,76.6,34017.0,69.3226,69.3407,69.1601,69.1601,34017.0
2019-02-04 10:00:00,76.6,76.6,76.4,76.52,137555.0,69.1601,69.1601,68.9796,69.0879,137555.0
2019-02-04 10:05:00,76.49,76.67,76.47,76.62,33983.0,69.0608,69.2233,69.0428,69.1782,33983.0
2019-02-04 10:10:00,76.63,76.82,76.62,76.8,26738.0,69.1872,69.3588,69.1782,69.3407,26738.0
2019-02-04 10:15:00,76.79,76.81,76.71,76.76,13570.0,69.3317,69.3497,69.2594,69.3046,13570.0
2019-02-04 10:20:00,76.75,76.78,76.68,76.7,18869.0,69.2956,69.3226,69.2324,69.2504,18869.0
2019-02-04 10:25:00,76.7,76.75,76.65,76.71,16944.0,69.2504,69.2956,69.2053,69.2594,16944.0
2019-02-04 10:30:00,76.7,76.82,76.69,76.8,13270.0,69.2504,69.3588,69.2414,69.3407,13270.0
2019-02-04 10:35:00,76.8,76.89,76.79,76.8,23898.0,69.3407,69.422,69.3317,69.3407,23898.0
2019-02-04 10:40:00,76.8,76.9,76.8,76.89,18716.0,69.3407,69.431,69.3407,69.422,18716.0
2019-02-04 10:45:00,76.89,76.94,76.88,76.93,17033.0,69.422,69.4671,69.4129,69.4581,17033.0
2019-02-04 10:50:00,76.94,77.0,76.9,76.95,18038.0,69.4671,69.5213,69.431,69.4761,18038.0
2019-02-04 10:55:00,76.95,76.97,76.88,76.91,28854.0,69.4761,69.4942,69.4129,69.44,28854.0
2019-02-04 11:00:00,76.88,77.0,76.87,76.97,69286.0,69.4129,69.5213,69.4039,69.4942,69286.0
2019-02-04 11:05:00,76.98,76.98,76.88,76.92,19535.0,69.5032,69.5032,69.4129,69.449,19535.0
2019-02-04 11:10:00,76.91,76.95,76.89,76.95,13357.0,69.44,69.4761,69.422,69.4761,13357.0
2019-02-04 11:15:00,76.95,76.99,76.93,76.95,15232.0,69.4761,69.5122,69.4581,69.4761,15232.0
2019-02-04 11:20:00,76.95,76.98,76.9,76.92,19475.0,69.4761,69.5032,69.431,69.449,19475.0
2019-02-04 11:25:00,76.95,76.97,76.93,76.97,15132.0,69.4761,69.4942,69.4581,69.4942,15132.0
2019-02-04 11:30:00,76.97,77.08,76.97,77.06,112919.0,69.4942,69.5935,69.4942,69.5754,112919.0
2019-02-04 11:35:00,77.07,77.08,77.03,77.06,36920.0,69.5845,69.5935,69.5484,69.5754,36920.0
2019-02-04 11:40:00,77.06,77.1,77.05,77.09,24930.0,69.5754,69.6116,69.5664,69.6025,24930.0
2019-02-04 11:45:00,77.09,77.14,77.08,77.13,48513.0,69.6025,69.6477,69.5935,69.6386,48513.0
2019-02-04 11:50:00,77.13,77.21,77.13,77.15,28929.0,69.6386,69.7109,69.6386,69.6567,28929.0
2019-02-04 11:55:00,77.16,77.21,77.14,77.18,29621.0,69.6657,69.7109,69.6477,69.6838,29621.0
2019-02-04 12:00:00,77.2,77.22,77.18,77.2,44136.0,69.7019,69.7199,69.6838,69.7019,44136.0
2019-02-04 12:05:00,77.21,77.24,77.19,77.23,25808.0,69.7109,69.738,69.6928,69.7289,25808.0
2019-02-04 12:10:00,77.23,77.28,77.21,77.28,26225.0,69.7289,69.7741,69.7109,69.7741,26225.0
2019-02-04 12:15:00,77.27,77.29,77.24,77.28,37023.0,69.7651,69.7831,69.738,69.7741,37023.0
2019-02-04 12:20:00,77.27,77.3,77.27,77.28,38320.0,69.7651,69.7921,69.7651,69.7741,38320.0
2019-02-04 12:25:00,77.28,77.31,77.23,77.23,22418.0,69.7741,69.8012,69.7289,69.7289,22418.0
2019-02-04 12:30:00,77.24,77.24,77.2,77.23,14821.0,69.738,69.738,69.7019,69.7289,14821.0
2019-02-04 12:35:00,77.23,77.25,77.2,77.21,34689.0,69.7289,69.747,69.7019,69.7109,34689.0
2019-02-04 12:40:00,77.22,77.28,77.2,77.27,20861.0,69.7199,69.7741,69.7019,69.7651,20861.0
2019-02-04 12:45:00,77.26,77.27,77.21,77.23,15185.0,69.756,69.7651,69.7109,69.7289,15185.0
2019-02-04 12:50:00,77.23,77.28,77.22,77.27,10158.0,69.7289,69.7741,69.7199,69.7651,10158.0
2019-02-04 12:55:00,77.28,77.28,77.23,77.24,18120.0,69.7741,69.7741,69.7289,69.738,18120.0
2019-02-04 13:00:00,77.24,77.28,77.21,77.28,25977.0,69.738,69.7741,69.7109,69.7741,25977.0
2019-02-04 13:05:00,77.28,77.28,77.26,77.28,29895.0,69.7741,69.7741,69.756,69.7741,29895.0
2019-02-04 13:10:00,77.29,77.31,77.27,77.29,22594.0,69.7831,69.8012,69.7651,69.7831,22594.0
2019-02-04 13:15:00,77.29,77.33,77.27,77.33,35916.0,69.7831,69.8192,69.7651,69.8192,35916.0
2019-02-04 13:20:00,77.32,77.34,77.3,77.31,27258.0,69.8102,69.8283,69.7921,69.8012,27258.0
2019-02-04 13:25:00,77.3,77.3,77.23,77.24,11828.0,69.7921,69.7921,69.7289,69.738,11828.0
2019-02-04 13:30:00,77.23,77.26,77.23,77.24,16098.0,69.7289,69.756,69.7289,69.738,16098.0
2019-02-04 13:35:00,77.26,77.27,77.23,77.26,13379.0,69.756,69.7651,69.7289,69.756,13379.0
2019-02-04 13:40:00,77.27,77.3,77.26,77.3,23973.0,69.7651,69.7921,69.756,69.7921,23973.0
2019-02-04 13:45:00,77.31,77.39,77.31,77.35,41773.0,69.8012,69.8734,69.8012,69.8373,41773.0
2019-02-04 13:50:00,77.36,77.37,77.34,77.36,21659.0,69.8463,69.8553,69.8283,69.8463,21659.0
2019-02-04 13:55:00,77.35,77.38,77.34,77.36,21777.0,69.8373,69.8644,69.8283,69.8463,21777.0
2019-02-04 14:00:00,77.35,77.36,77.31,77.36,20187.0,69.8373,69.8463,69.8012,69.8463,20187.0
2019-02-04 14:05:00,77.35,77.4,77.35,77.39,52346.0,69.8373,69.8824,69.8373,69.8734,52346.0
2019-02-04 14:10:00,77.4,77.4,77.37,77.37,24928.0,69.8824,69.8824,69.8553,69.8553,24928.0
2019-02-04 14:15:00,77.37,77.39,77.35,77.35,29212.0,69.8553,69.8734,69.8373,69.8373,29212.0
2019-02-04 14:20:00,77.34,77.35,77.31,77.34,28693.0,69.8283,69.8373,69.8012,69.8283,28693.0
2019-02-04 14:25:00,77.34,77.36,77.32,77.33,81369.0,69.8283,69.8463,69.8102,69.8192,81369.0
2019-02-04 14:30:00,77.34,77.35,77.32,77.32,29297.0,69.8283,69.8373,69.8102,69.8102,29297.0
2019-02-04 14:35:00,77.33,77.37,77.33,77.33,19887.0,69.8192,69.8553,69.8192,69.8192,19887.0
2019-02-04 14:40:00,77.34,77.35,77.29,77.3,102188.0,69.8283,69.8373,69.7831,69.7921,102188.0
2019-02-04 14:45:00,77.31,77.31,77.28,77.3,51482.0,69.8012,69.8012,69.7741,69.7921,51482.0
2019-02-04 14:50:00,77.3,77.33,77.3,77.31,31044.0,69.7921,69.8192,69.7921,69.8012,31044.0
2019-02-04 14:55:00,77.32,77.33,77.3,77.32,47324.0,69.8102,69.8192,69.7921,69.8102,47324.0
2019-02-04 15:00:00,77.33,77.34,77.25,77.28,30812.0,69.8192,69.8283,69.747,69.7741,30812.0
2019-02-04 15:05:00,77.28,77.31,77.26,77.29,19189.0,69.7741,69.8012,69.756,69.7831,19189.0
2019-02-04 15:10:00,77.29,77.3,77.27,77.29,30548.0,69.7831,69.7921,69.7651,69.7831,30548.0
2019-02-04 15:15:00,77.29,77.33,77.28,77.31,39318.0,69.7831,69.8192,69.7741,69.8012,39318.0
2019-02-04 15:20:00,77.32,77.34,77.31,77.34,23306.0,69.8102,69.8283,69.8012,69.8283,23306.0
2019-02-04 15:25:00,77.34,77.35,77.29,77.29,51083.0,69.8283,69.8373,69.7831,69.7831,51083.0
2019-02-04 15:30:00,77.29,77.29,77.26,77.28,18284.0,69.7831,69.7831,69.756,69.7741,18284.0
2019-02-04 15:35:00,77.28,77.3,77.25,77.28,57269.0,69.7741,69.7921,69.747,69.7741,57269.0
2019-02-04 15:40:00,77.28,77.31,77.26,77.27,41774.0,69.7741,69.8012,69.756,69.7651,41774.0
2019-02-04 15:45:00,77.28,77.32,77.26,77.32,26866.0,69.7741,69.8102,69.756,69.8102,26866.0
2019-02-04 15:50:00,77.31,77.38,77.29,77.37,33505.0,69.8012,69.8644,69.7831,69.8553,33505.0
2019-02-04 15:55:00,77.37,77.61,77.37,77.61,121109.0,69.8553,70.072,69.8553,70.072,121109.0
2019-02-05 09:30:00,77.68,77.76,77.65,77.76,141417.0,70.1352,70.2075,70.1081,70.2075,141417.0
2019-02-05 09:35:00,77.78,77.81,77.74,77.79,47653.0,70.2255,70.2526,70.1894,70.2345,47653.0
2019-02-05 09:40:00,77.8,77.87,77.78,77.86,62496.0,70.2436,70.3068,70.2255,70.2977,62496.0
2019-02-05 09:45:00,77.87,77.87,77.8,77.81,69763.0,70.3068,70.3068,70.2436,70.2526,69763.0
2019-02-05 09:50:00,77.82,77.88,77.81,77.88,21942.0,70.2616,70.3158,70.2526,70.3158,21942.0
2019-02-05 09:55:00,77.87,77.89,77.81,77.89,29471.0,70.3068,70.3248,70.2526,70.3248,29471.0
2019-02-05 10:00:00,77.87,77.91,77.8,77.8,23081.0,70.3068,70.3429,70.2436,70.2436,23081.0
2019-02-05 10:05:00,77.81,77.88,77.79,77.83,58475.0,70.2526,70.3158,70.2345,70.2707,58475.0
2019-02-05 10:10:00,77.84,77.88,77.83,77.88,32906.0,70.2797,70.3158,70.2707,70.3158,32906.0
2019-02-05 10:15:00,77.88,77.9,77.81,77.85,34161.0,70.3158,70.3339,70.2526,70.2887,34161.0
2019-02-05 10:20:00,77.85,77.87,77.78,77.78,23165.0,70.2887,70.3068,70.2255,70.2255,23165.0
2019-02-05 10:25:00,77.79,77.81,77.77,77.77,21246.0,70.2345,70.2526,70.2165,70.2165,21246.0
2019-02-05 10:30:00,77.77,77.83,77.77,77.81,51300.0,70.2165,70.2707,70.2165,70.2526,51300.0
2019-02-05 10:35:00,77.8,77.82,77.7,77.7,24187.0,70.2436,70.2616,70.1533,70.1533,24187.0
2019-02-05 10:40:00,77.71,77.83,77.7,77.83,24200.0,70.1623,70.2707,70.1533,70.2707,24200.0
2019-02-05 10:45:00,77.83,77.85,77.75,77.75,75706.0,70.2707,70.2887,70.1984,70.1984,75706.0
2019-02-05 10:50:00,77.76,77.79,77.73,77.78,40186.0,70.2075,70.2345,70.1804,70.2255,40186.0
2019-02-05 10:55:00,77.78,77.82,77.76,77.79,42954.0,70.2255,70.2616,70.2075,70.2345,42954.0
2019-02-05 11:00:00,77.79,77.85,77.77,77.81,25140.0,70.2345,70.2887,70.2165,70.2526,25140.0
2019-02-05 11:05:00,77.81,77.83,77.73,77.78,141587.0,70.2526,70.2707,70.1804,70.2255,141587.0
2019-02-05 11:10:00,77.78,77.78,77.64,77.64,53755.0,70.2255,70.2255,70.0991,70.0991,53755.0
2019-02-05 11:15:00,77.63,77.74,77.63,77.73,32695.0,70.0901,70.1894,70.0901,70.1804,32695.0
2019-02-05 11:20:00,77.73,77.74,77.65,77.69,26577.0,70.1804,70.1894,70.1081,70.1443,26577.0
2019-02-05 11:25:00,77.67,77.68,77.57,77.58,23727.0,70.1262,70.1352,70.0359,70.0449,23727.0
2019-02-05 11:30:00,77.58,77.61,77.55,77.57,18345.0,70.0449,70.072,70.0179,70.0359,18345.0
2019-02-05 11:35:00,77.57,77.65,77.54,77.55,25035.0,70.0359,70.1081,70.0088,70.0179,25035.0
2019-02-05 11:40:00,77.55,77.59,77.49,77.49,18060.0,70.0179,70.054,69.9637,69.9637,18060.0
2019-02-05 11:45:00,77.48,77.49,77.37,77.37,37635.0,69.9547,69.9637,69.8553,69.8553,37635.0
2019-02-05 11:50:00,77.39,77.44,77.37,77.39,18424.0,69.8734,69.9185,69.8553,69.8734,18424.0
2019-02-05 11:55:00,77.4,77.46,77.36,77.42,28387.0,69.8824,69.9366,69.8463,69.9005,28387.0
2019-02-05 12:00:00,77.42,77.43,77.34,77.42,48031.0,69.9005,69.9095,69.8283,69.9005,48031.0
2019-02-05 12:05:00,77.41,77.41,77.3,77.31,46375.0,69.8915,69.8915,69.7921,69.8012,46375.0
2019-02-05 12:10:00,77.3,77.36,77.27,77.33,26018.0,69.7921,69.8463,69.7651,69.8192,26018.0
2019-02-05 12:15:00,77.34,77.36,77.23,77.23,51068.0,69.8283,69.8463,69.7289,69.7289,51068.0
2019-02-05 12:20:00,77.23,77.27,77.17,77.19,53041.0,69.7289,69.7651,69.6748,69.6928,53041.0
2019-02-05 12:25:00,77.18,77.33,77.15,77.32,22107.0,69.6838,69.8192,69.6567,69.8102,22107.0
2019-02-05 12:30:00,77.33,77.39,77.28,77.39,33839.0,69.8192,69.8734,69.7741,69.8734,33839.0
2019-02-05 12:35:00,77.39,77.46,77.37,77.46,17163.0,69.8734,69.9366,69.8553,69.9366,17163.0
2019-02-05 12:40:00,77.46,77.47,77.43,77.45,27101.0,69.9366,69.9456,69.9095,69.9276,27101.0
2019-02-05 12:45:00,77.45,77.49,77.42,77.42,46262.0,69.9276,69.9637,69.9005,69.9005,46262.0
2019-02-05 12:50:00,77.42,77.44,77.31,77.33,29361.0,69.9005,69.9185,69.8012,69.8192,29361.0
2019-02-05 12:55:00,77.32,77.34,77.23,77.26,128974.0,69.8102,69.8283,69.7289,69.756,128974.0
2019-02-05 13:00:00,77.27,77.37,77.25,77.37,65108.0,69.7651,69.8553,69.747,69.8553,65108.0
2019-02-05 13:05:00,77.38,77.38,77.28,77.31,46486.0,69.8644,69.8644,69.7741,69.8012,46486.0
2019-02-05 13:10:00,77.33,77.38,77.32,77.38,21050.0,69.8192,69.8644,69.8102,69.8644,21050.0
2019-02-05 13:15:00,77.37,77.39,77.33,77.35,42593.0,69.8553,69.8734,69.8192,69.8373,42593.0
2019-02-05 13:20:00,77.37,77.44,77.36,77.43,34338.0,69.8553,69.9185,69.8463,69.9095,34338.0
2019-02-05 13:25:00,77.43,77.48,77.41,77.47,16518.0,69.9095,69.9547,69.8915,69.9456,16518.0
2019-02-05 13:30:00,77.48,77.5,77.45,77.46,21439.0,69.9547,69.9727,69.9276,69.9366,21439.0
2019-02-05 13:35:00,77.46,77.46,77.39,77.46,15760.0,69.9366,69.9366,69.8734,69.9366,15760.0
2019-02-05 13:40:00,77.46,77.5,77.42,77.47,50354.0,69.9366,69.9727,69.9005,69.9456,50354.0
2019-02-05 13:45:00,77.48,77.57,77.48,77.55,224860.0,69.9547,70.0359,69.9547,70.0179,224860.0
2019-02-05 13:50:00,77.56,77.57,77.51,77.53,364662.0,70.0269,70.0359,69.9817,69.9998,364662.0
2019-02-05 13:55:00,77.52,77.56,77.52,77.55,43871.0,69.9908,70.0269,69.9908,70.0179,43871.0
2019-02-05 14:00:00,77.54,77.61,77.53,77.61,38437.0,70.0088,70.072,69.9998,70.072,38437.0
2019-02-05 14:05:00,77.6,77.68,77.6,77.68,26423.0,70.063,70.1352,70.063,70.1352,26423.0
2019-02-05 14:10:00,77.67,77.68,77.64,77.67,45751.0,70.1262,70.1352,70.0991,70.1262,45751.0
2019-02-05 14:15:00,77.67,77.67,77.62,77.66,38891.0,70.1262,70.1262,70.0811,70.1172,38891.0
2019-02-05 14:20:00,77.66,77.67,77.63,77.64,26982.0,70.1172,70.1262,70.0901,70.0991,26982.0
2019-02-05 14:25:00,77.64,77.65,77.57,77.58,22274.0,70.0991,70.1081,70.0359,70.0449,22274.0
2019-02-05 14:30:00,77.58,77.63,77.58,77.62,80865.0,70.0449,70.0901,70.0449,70.0811,80865.0
2019-02-05 14:35:00,77.61,77.62,77.59,77.62,19577.0,70.072,70.0811,70.054,70.0811,19577.0
2019-02-05 14:40:00,77.61,77.65,77.59,77.64,27571.0,70.072,70.1081,70.054,70.0991,27571.0
2019-02-05 14:45:00,77.64,77.69,77.64,77.69,28659.0,70.0991,70.1443,70.0991,70.1443,28659.0
2019-02-05 14:50:00,77.69,77.7,77.67,77.69,35023.0,70.1443,70.1533,70.1262,70.1443,35023.0
2019-02-05 14:55:00,77.69,77.7,77.67,77.7,18182.0,70.1443,70.1533,70.1262,70.1533,18182.0
2019-02-05 15:00:00,77.7,77.73,77.68,77.69,25166.0,70.1533,70.1804,70.1352,70.1443,25166.0
2019-02-05 15:05:00,77.7,77.72,77.68,77.71,30914.0,70.1533,70.1713,70.1352,70.1623,30914.0
2019-02-05 15:10:00,77.72,77.72,77.67,77.69,66015.0,70.1713,70.1713,70.1262,70.1443,66015.0
2019-02-05 15:15:00,77.69,77.73,77.67,77.72,63181.0,70.1443,70.1804,70.1262,70.1713,63181.0
2019-02-05 15:20:00,77.72,77.75,77.71,77.71,42740.0,70.1713,70.1984,70.1623,70.1623,42740.0
2019-02-05 15:25:00,77.72,77.76,77.71,77.75,46886.0,70.1713,70.2075,70.1623,70.1984,46886.0
2019-02-05 15:30:00,77.74,77.77,77.73,77.76,68719.0,70.1894,70.2165,70.1804,70.2075,68719.0
2019-02-05 15:35:00,77.77,77.8,77.74,77.8,51270.0,70.2165,70.2436,70.1894,70.2436,51270.0
2019-02-05 15:40:00,77.8,77.81,77.7,77.7,63767.0,70.2436,70.2526,70.1533,70.1533,63767.0
2019-02-05 15:45:00,77.69,77.72,77.68,77.7,83200.0,70.1443,70.1713,70.1352,70.1533,83200.0
2019-02-05 15:50:00,77.7,77.71,77.62,77.63,176433.0,70.1533,70.1623,70.0811,70.0901,176433.0
2019-02-05 15:55:00,77.63,77.69,77.61,77.67,232059.0,70.0901,70.1443,70.072,70.1262,232059.0
2019-02-06 09:30:00,77.58,77.73,77.48,77.7,68211.0,70.0449,70.1804,69.9547,70.1533,68211.0
2019-02-06 09:35:00,77.71,77.75,77.52,77.53,30221.0,70.1623,70.1984,69.9908,69.9998,30221.0
2019-02-06 09:40:00,77.53,77.55,77.48,77.51,26643.0,69.9998,70.0179,69.9547,69.9817,26643.0
2019-02-06 09:45:00,77.51,77.61,77.49,77.59,38270.0,69.9817,70.072,69.9637,70.054,38270.0
2019-02-06 09:50:00,77.58,77.63,77.56,77.63,27112.0,70.0449,70.0901,70.0269,70.0901,27112.0
2019-02-06 09:55:00,77.62,77.62,77.47,77.48,15348.0,70.0811,70.0811,69.9456,69.9547,15348.0
2019-02-06 10:00:00,77.48,77.5,77.4,77.5,22735.0,69.9547,69.9727,69.8824,69.9727,22735.0
2019-02-06 10:05:00,77.5,77.54,77.43,77.43,46478.0,69.9727,70.0088,69.9095,69.9095,46478.0
2019-02-06 10:10:00,77.43,77.43,77.29,77.31,15483.0,69.9095,69.9095,69.7831,69.8012,15483.0
2019-02-06 10:15:00,77.3,77.37,77.27,77.28,47391.0,69.7921,69.8553,69.7651,69.7741,47391.0
2019-02-06 10:20:00,77.29,77.38,77.26,77.38,50740.0,69.7831,69.8644,69.756,69.8644,50740.0
2019-02-06 10:25:00,77.38,77.44,77.37,77.42,22118.0,69.8644,69.9185,69.8553,69.9005,22118.0
2019-02-06 10:30:00,77.44,77.48,77.38,77.39,17400.0,69.9185,69.9547,69.8644,69.8734,17400.0
2019-02-06 10:35:00,77.39,77.48,77.39,77.48,38830.0,69.8734,69.9547,69.8734,69.9547,38830.0
2019-02-06 10:40:00,77.47,77.5,77.4,77.44,27222.0,69.9456,69.9727,69.8824,69.9185,27222.0
2019-02-06 10:45:00,77.45,77.52,77.44,77.49,20439.0,69.9276,69.9908,69.9185,69.9637,20439.0
2019-02-06 10:50:00,77.49,77.58,77.44,77.54,20951.0,69.9637,70.0449,69.9185,70.0088,20951.0
2019-02-06 10:55:00,77.55,77.57,77.49,77.52,14281.0,70.0179,70.0359,69.9637,69.9908,14281.0
2019-02-06 11:00:00,77.53,77.56,77.5,77.53,10442.0,69.9998,70.0269,69.9727,69.9998,10442.0
2019-02-06 11:05:00,77.56,77.6,77.54,77.54,16392.0,70.0269,70.063,70.0088,70.0088,16392.0
2019-02-06 11:10:00,77.56,77.57,77.43,77.47,33173.0,70.0269,70.0359,69.9095,69.9456,33173.0
2019-02-06 11:15:00,77.48,77.51,77.43,77.44,19882.0,69.9547,69.9817,69.9095,69.9185,19882.0
2019-02-06 11:20:00,77.44,77.53,77.41,77.41,37261.0,69.9185,69.9998,69.8915,69.8915,37261.0
2019-02-06 11:25:00,77.41,77.47,77.33,77.46,23363.0,69.8915,69.9456,69.8192,69.9366,23363.0
2019-02-06 11:30:00,77.47,77.53,77.47,77.51,15110.0,69.9456,69.9998,69.9456,69.9817,15110.0
2019-02-06 11:35:00,77.5,77.65,77.46,77.64,30871.0,69.9727,70.1081,69.9366,70.0991,30871.0
2019-02-06 11:40:00,77.65,77.66,77.62,77.63,19727.0,70.1081,70.1172,70.0811,70.0901,19727.0
2019-02-06 11:45:00,77.64,77.68,77.57,77.6,21726.0,70.0991,70.1352,70.0359,70.063,21726.0
2019-02-06 11:50:00,77.59,77.61,77.51,77.56,20369.0,70.054,70.072,69.9817,70.0269,20369.0
2019-02-06 11:55:00,77.56,77.63,77.53,77.6,26043.0,70.0269,70.0901,69.9998,70.063,26043.0
2019-02-06 12:00:00,77.58,77.61,77.54,77.6,12382.0,70.0449,70.072,70.0088,70.063,12382.0
2019-02-06 12:05:00,77.6,77.62,77.51,77.51,15779.0,70.063,70.0811,69.9817,69.9817,15779.0
2019-02-06 12:10:00,77.5,77.56,77.49,77.54,16570.0,69.9727,70.0269,69.9637,70.0088,16570.0
2019-02-06 12:15:00,77.52,77.52,77.42,77.51,16444.0,69.9908,69.9908,69.9005,69.9817,16444.0
2019-02-06 12:20:00,77.49,77.5,77.47,77.5,13598.0,69.9637,69.9727,69.9456,69.9727,13598.0
2019-02-06 12:25:00,77.51,77.55,77.5,77.52,36198.0,69.9817,70.0179,69.9727,69.9908,36198.0
2019-02-06 12:30:00,77.52,77.54,77.5,77.53,15538.0,69.9908,70.0088,69.9727,69.9998,15538.0
2019-02-06 12:35:00,77.54,77.57,77.53,77.56,29910.0,70.0088,70.0359,69.9998,70.0269,29910.0
2019-02-06 12:40:00,77.56,77.61,77.54,77.58,69887.0,70.0269,70.072,70.0088,70.0449,69887.0
2019-02-06 12:45:00,77.57,77.61,77.53,77.56,37250.0,70.0359,70.072,69.9998,70.0269,37250.0
2019-02-06 12:50:00,77.56,77.59,77.52,77.52,33055.0,70.0269,70.054,69.9908,69.9908,33055.0
2019-02-06 12:55:00,77.52,77.57,77.52,77.55,24871.0,69.9908,70.0359,69.9908,70.0179,24871.0
2019-02-06 13:00:00,77.55,77.58,77.54,77.55,12023.0,70.0179,70.0449,70.0088,70.0179,12023.0
2019-02-06 13:05:00,77.56,77.58,77.55,77.57,10868.0,70.0269,70.0449,70.0179,70.0359,10868.0
2019-02-06 13:10:00,77.58,77.61,77.56,77.61,19572.0,70.0449,70.072,70.0269,70.072,19572.0
2019-02-06 13:15:00,77.6,77.62,77.58,77.6,12316.0,70.063,70.0811,70.0449,70.063,12316.0
2019-02-06 13:20:00,77.6,77.63,77.59,77.61,16039.0,70.063,70.0901,70.054,70.072,16039.0
2019-02-06 13:25:00,77.6,77.62,77.57,77.62,10526.0,70.063,70.0811,70.0359,70.0811,10526.0
2019-02-06 13:30:00,77.62,77.64,77.59,77.64,14472.0,70.0811,70.0991,70.054,70.0991,14472.0
2019-02-06 13:35:00,77.64,77.67,77.63,77.66,20348.0,70.0991,70.1262,70.0901,70.1172,20348.0
2019-02-06 13:40:00,77.65,77.65,77.58,77.6,16283.0,70.1081,70.1081,70.0449,70.063,16283.0
2019-02-06 13:45:00,77.6,77.6,77.53,77.54,23874.0,70.063,70.063,69.9998,70.0088,23874.0
2019-02-06 13:50:00,77.53,77.55,77.51,77.54,27148.0,69.9998,70.0179,69.9817,70.0088,27148.0
2019-02-06 13:55:00,77.54,77.55,77.48,77.49,26804.0,70.0088,70.0179,69.9547,69.9637,26804.0
2019-02-06 14:00:00,77.48,77.49,77.44,77.45,29588.0,69.9547,69.9637,69.9185,69.9276,29588.0
2019-02-06 14:05:00,77.45,77.49,77.44,77.47,58277.0,69.9276,69.9637,69.9185,69.9456,58277.0
2019-02-06 14:10:00,77.47,77.5,77.45,77.49,26496.0,69.9456,69.9727,69.9276,69.9637,26496.0
2019-02-06 14:15:00,77.48,77.49,77.46,77.48,12675.0,69.9547,69.9637,69.9366,69.9547,12675.0
2019-02-06 14:20:00,77.49,77.56,77.49,77.54,47589.0,69.9637,70.0269,69.9637,70.0088,47589.0
2019-02-06 14:25:00,77.54,77.59,77.54,77.57,54598.0,70.0088,70.054,70.0088,70.0359,54598.0
2019-02-06 14:30:00,77.57,77.58,77.49,77.5,60338.0,70.0359,70.0449,69.9637,69.9727,60338.0
2019-02-06 14:35:00,77.5,77.52,77.45,77.47,29930.0,69.9727,69.9908,69.9276,69.9456,29930.0
2019-02-06 14:40:00,77.46,77.49,77.45,77.49,20298.0,69.9366,69.9637,69.9276,69.9637,20298.0
2019-02-06 14:45:00,77.48,77.49,77.47,77.49,13905.0,69.9547,69.9637,69.9456,69.9637,13905.0
2019-02-06 14:50:00,77.48,77.51,77.46,77.48,23683.0,69.9547,69.9817,69.9366,69.9547,23683.0
2019-02-06 14:55:00,77.48,77.52,77.46,77.52,25177.0,69.9547,69.9908,69.9366,69.9908,25177.0
2019-02-06 15:00:00,77.51,77.54,77.47,77.47,175163.0,69.9817,70.0088,69.9456,69.9456,175163.0
2019-02-06 15:05:00,77.47,77.53,77.46,77.53,36589.0,69.9456,69.9998,69.9366,69.9998,36589.0
2019-02-06 15:10:00,77.53,77.54,77.49,77.54,39381.0,69.9998,70.0088,69.9637,70.0088,39381.0
2019-02-06 15:15:00,77.54,77.55,77.48,77.51,47779.0,70.0088,70.0179,69.9547,69.9817,47779.0
2019-02-06 15:20:00,77.51,77.59,77.51,77.58,81496.0,69.9817,70.054,69.9817,70.0449,81496.0
2019-02-06 15:25:00,77.58,77.58,77.56,77.57,32687.0,70.0449,70.0449,70.0269,70.0359,32687.0
2019-02-06 15:30:00,77.58,77.59,77.55,77.57,39910.0,70.0449,70.054,70.0179,70.0359,39910.0
2019-02-06 15:35:00,77.57,77.61,77.55,77.6,81345.0,70.0359,70.072,70.0179,70.063,81345.0
2019-02-06 15:40:00,77.6,77.61,77.55,77.56,30245.0,70.063,70.072,70.0179,70.0269,30245.0
2019-02-06 15:45:00,77.56,77.59,77.55,77.58,19820.0,70.0269,70.054,70.0179,70.0449,19820.0
2019-02-06 15:50:00,77.58,77.59,77.53,77.58,26885.0,70.0449,70.054,69.9998,70.0449,26885.0
2019-02-06 15:55:00,77.58,77.58,77.52,77.55,68457.0,70.0449,70.0449,69.9908,70.0179,68457.0
2019-02-07 09:30:00,77.06,77.15,77.01,77.04,86502.0,69.5754,69.6567,69.5303,69.5574,86502.0
2019-02-07 09:35:00,77.03,77.08,76.95,76.99,37292.0,69.5484,69.5935,69.4761,69.5122,37292.0
2019-02-07 09:40:00,76.98,77.09,76.98,77.02,32678.0,69.5032,69.6025,69.5032,69.5393,32678.0
2019-02-07 09:45:00,77.0,77.13,76.97,77.02,29536.0,69.5213,69.6386,69.4942,69.5393,29536.0
2019-02-07 09:50:00,77.03,77.15,77.02,77.06,28709.0,69.5484,69.6567,69.5393,69.5754,28709.0
2019-02-07 09:55:00,77.07,77.18,77.05,77.16,19798.0,69.5845,69.6838,69.5664,69.6657,19798.0
2019-02-07 10:00:00,77.17,77.18,76.93,76.95,18246.0,69.6748,69.6838,69.4581,69.4761,18246.0
2019-02-07 10:05:00,76.93,77.03,76.93,77.0,19505.0,69.4581,69.5484,69.4581,69.5213,19505.0
2019-02-07 10:10:00,77.02,77.28,77.02,77.22,11336.0,69.5393,69.7741,69.5393,69.7199,11336.0
2019-02-07 10:15:00,77.22,77.22,77.04,77.07,30416.0,69.7199,69.7199,69.5574,69.5845,30416.0
2019-02-07 10:20:00,77.05,77.17,77.03,77.16,24188.0,69.5664,69.6748,69.5484,69.6657,24188.0
2019-02-07 10:25:00,77.16,77.27,77.16,77.25,22411.0,69.6657,69.7651,69.6657,69.747,22411.0
2019-02-07 10:30:00,77.22,77.39,77.22,77.39,22714.0,69.7199,69.8734,69.7199,69.8734,22714.0
2019-02-07 10:35:00,77.37,77.38,77.25,77.28,20941.0,69.8553,69.8644,69.747,69.7741,20941.0
2019-02-07 10:40:00,77.27,77.3,77.13,77.19,14239.0,69.7651,69.7921,69.6386,69.6928,14239.0
2019-02-07 10:45:00,77.19,77.26,77.04,77.04,21185.0,69.6928,69.756,69.5574,69.5574,21185.0
2019-02-07 10:50:00,77.03,77.04,76.8,76.83,58734.0,69.5484,69.5574,69.3407,69.3678,58734.0
2019-02-07 10:55:00,76.84,76.84,76.68,76.73,82019.0,69.3768,69.3768,69.2324,69.2775,82019.0
2019-02-07 11:00:00,76.73,76.75,76.59,76.67,75290.0,69.2775,69.2956,69.1511,69.2233,75290.0
2019-02-07 11:05:00,76.66,76.73,76.62,76.69,20186.0,69.2143,69.2775,69.1782,69.2414,20186.0
2019-02-07 11:10:00,76.66,76.75,76.64,76.65,32830.0,69.2143,69.2956,69.1962,69.2053,32830.0
2019-02-07 11:15:00,76.68,76.7,76.57,76.62,15799.0,69.2324,69.2504,69.133,69.1782,15799.0
2019-02-07 11:20:00,76.61,76.62,76.48,76.48,22073.0,69.1692,69.1782,69.0518,69.0518,22073.0
2019-02-07 11:25:00,76.49,76.55,76.48,76.55,21188.0,69.0608,69.115,69.0518,69.115,21188.0
2019-02-07 11:30:00,76.55,76.56,76.25,76.28,59405.0,69.115,69.124,68.8441,68.8712,59405.0
2019-02-07 11:35:00,76.29,76.5,76.24,76.5,35453.0,68.8802,69.0698,68.8351,69.0698,35453.0
2019-02-07 11:40:00,76.5,76.6,76.5,76.52,44644.0,69.0698,69.1601,69.0698,69.0879,44644.0
2019-02-07 11:45:00,76.51,76.59,76.46,76.48,16982.0,69.0789,69.1511,69.0337,69.0518,16982.0
2019-02-07 11:50:00,76.46,76.59,76.41,76.48,52085.0,69.0337,69.1511,68.9886,69.0518,52085.0
2019-02-07 11:55:00,76.47,76.55,76.44,76.46,42170.0,69.0428,69.115,69.0157,69.0337,42170.0
2019-02-07 12:00:00,76.42,76.45,76.31,76.34,25976.0,68.9976,69.0247,68.8983,68.9254,25976.0
2019-02-07 12:05:00,76.34,76.53,76.33,76.53,22568.0,68.9254,69.0969,68.9164,69.0969,22568.0
2019-02-07 12:10:00,76.53,76.54,76.47,76.51,30035.0,69.0969,69.106,69.0428,69.0789,30035.0
2019-02-07 12:15:00,76.5,76.55,76.44,76.51,17136.0,69.0698,69.115,69.0157,69.0789,17136.0
2019-02-07 12:20:00,76.51,76.63,76.48,76.62,30806.0,69.0789,69.1872,69.0518,69.1782,30806.0
2019-02-07 12:25:00,76.61,76.61,76.56,76.57,27175.0,69.1692,69.1692,69.124,69.133,27175.0
2019-02-07 12:30:00,76.57,76.65,76.55,76.65,13416.0,69.133,69.2053,69.115,69.2053,13416.0
2019-02-07 12:35:00,76.64,76.69,76.6,76.67,10135.0,69.1962,69.2414,69.1601,69.2233,10135.0
2019-02-07 12:40:00,76.68,76.69,76.56,76.56,17670.0,69.2324,69.2414,69.124,69.124,17670.0
2019-02-07 12:45:00,76.56,76.61,76.52,76.53,15854.0,69.124,69.1692,69.0879,69.0969,15854.0
2019-02-07 12:50:00,76.54,76.55,76.4,76.4,14517.0,69.106,69.115,68.9796,68.9796,14517.0
2019-02-07 12:55:00,76.41,76.5,76.41,76.48,22402.0,68.9886,69.0698,68.9886,69.0518,22402.0
2019-02-07 13:00:00,76.47,76.67,76.47,76.66,21534.0,69.0428,69.2233,69.0428,69.2143,21534.0
2019-02-07 13:05:00,76.67,76.76,76.67,76.71,29974.0,69.2233,69.3046,69.2233,69.2594,29974.0
2019-02-07 13:10:00,76.73,76.74,76.66,76.7,26470.0,69.2775,69.2865,69.2143,69.2504,26470.0
2019-02-07 13:15:00,76.72,76.74,76.65,76.68,29166.0,69.2685,69.2865,69.2053,69.2324,29166.0
2019-02-07 13:20:00,76.69,76.74,76.67,76.72,32264.0,69.2414,69.2865,69.2233,69.2685,32264.0
2019-02-07 13:25:00,76.72,76.8,76.71,76.76,24964.0,69.2685,69.3407,69.2594,69.3046,24964.0
2019-02-07 13:30:00,76.77,76.87,76.73,76.86,24453.0,69.3136,69.4039,69.2775,69.3949,24453.0
2019-02-07 13:35:00,76.87,76.9,76.8,76.83,22779.0,69.4039,69.431,69.3407,69.3678,22779.0
2019-02-07 13:40:00,76.82,76.85,76.78,76.78,13003.0,69.3588,69.3858,69.3226,69.3226,13003.0
2019-02-07 13:45:00,76.78,76.83,76.74,76.78,31127.0,69.3226,69.3678,69.2865,69.3226,31127.0
2019-02-07 13:50:00,76.78,76.84,76.77,76.81,19108.0,69.3226,69.3768,69.3136,69.3497,19108.0
2019-02-07 13:55:00,76.81,76.87,76.78,76.8,21569.0,69.3497,69.4039,69.3226,69.3407,21569.0
2019-02-07 14:00:00,76.8,76.81,76.75,76.78,22281.0,69.3407,69.3497,69.2956,69.3226,22281.0
2019-02-07 14:05:00,76.78,76.81,76.74,76.75,27281.0,69.3226,69.3497,69.2865,69.2956,27281.0
2019-02-07 14:10:00,76.75,76.76,76.68,76.69,192835.0,69.2956,69.3046,69.2324,69.2414,192835.0
2019-02-07 14:15:00,76.69,76.71,76.58,76.63,75350.0,69.2414,69.2594,69.1421,69.1872,75350.0
2019-02-07 14:20:00,76.63,76.68,76.61,76.67,70866.0,69.1872,69.2324,69.1692,69.2233,70866.0
2019-02-07 14:25:00,76.68,76.82,76.66,76.82,47817.0,69.2324,69.3588,69.2143,69.3588,47817.0
2019-02-07 14:30:00,76.83,76.84,76.77,76.8,28398.0,69.3678,69.3768,69.3136,69.3407,28398.0
2019-02-07 14:35:00,76.8,76.85,76.73,76.76,39908.0,69.3407,69.3858,69.2775,69.3046,39908.0
2019-02-07 14:40:00,76.75,76.77,76.71,76.73,23144.0,69.2956,69.3136,69.2594,69.2775,23144.0
2019-02-07 14:45:00,76.73,76.76,76.66,76.67,44846.0,69.2775,69.3046,69.2143,69.2233,44846.0
2019-02-07 14:50:00,76.67,76.71,76.63,76.69,27036.0,69.2233,69.2594,69.1872,69.2414,27036.0
2019-02-07 14:55:00,76.69,76.73,76.68,76.71,15618.0,69.2414,69.2775,69.2324,69.2594,15618.0
2019-02-07 15:00:00,76.7,76.79,76.67,76.67,24937.0,69.2504,69.3317,69.2233,69.2233,24937.0
2019-02-07 15:05:00,76.68,76.76,76.65,76.71,103923.0,69.2324,69.3046,69.2053,69.2594,103923.0
2019-02-07 15:10:00,76.71,76.74,76.69,76.71,57978.0,69.2594,69.2865,69.2414,69.2594,57978.0
2019-02-07 15:15:00,76.73,76.76,76.7,76.72,81001.0,69.2775,69.3046,69.2504,69.2685,81001.0
2019-02-07 15:20:00,76.73,76.77,76.72,76.77,43423.0,69.2775,69.3136,69.2685,69.3136,43423.0
2019-02-07 15:25:00,76.77,76.78,76.73,76.75,48492.0,69.3136,69.3226,69.2775,69.2956,48492.0
2019-02-07 15:30:00,76.76,76.8,76.69,76.7,26099.0,69.3046,69.3407,69.2414,69.2504,26099.0
2019-02-07 15:35:00,76.71,76.78,76.7,76.78,28785.0,69.2594,69.3226,69.2504,69.3226,28785.0
2019-02-07 15:40:00,76.78,76.92,76.77,76.86,191511.0,69.3226,69.449,69.3136,69.3949,191511.0
2019-02-07 15:45:00,76.87,76.88,76.81,76.83,86359.0,69.4039,69.4129,69.3497,69.3678,86359.0
2019-02-07 15:50:00,76.83,76.88,76.8,76.83,58352.0,69.3678,69.4129,69.3407,69.3678,58352.0
2019-02-07 15:55:00,76.83,76.86,76.81,76.85,60220.0,69.3678,69.3949,69.3497,69.3858,60220.0
2019-02-08 09:30:00,76.51,76.75,76.5,76.72,85362.0,69.0789,69.2956,69.0698,69.2685,85362.0
2019-02-08 09:35:00,76.72,76.91,76.72,76.88,44674.0,69.2685,69.44,69.2685,69.4129,44674.0
2019-02-08 09:40:00,76.88,76.94,76.82,76.82,12614.0,69.4129,69.4671,69.3588,69.3588,12614.0
2019-02-08 09:45:00,76.83,76.84,76.7,76.81,23183.0,69.3678,69.3768,69.2504,69.3497,23183.0
2019-02-08 09:50:00,76.82,76.86,76.78,76.8,12524.0,69.3588,69.3949,69.3226,69.3407,12524.0
2019-02-08 09:55:00,76.82,76.86,76.7,76.72,17016.0,69.3588,69.3949,69.2504,69.2685,17016.0
2019-02-08 10:00:00,76.7,76.76,76.64,76.69,54912.0,69.2504,69.3046,69.1962,69.2414,54912.0
2019-02-08 10:05:00,76.68,76.79,76.67,76.73,36386.0,69.2324,69.3317,69.2233,69.2775,36386.0
2019-02-08 10:10:00,76.72,76.75,76.57,76.58,38251.0,69.2685,69.2956,69.133,69.1421,38251.0
2019-02-08 10:15:00,76.59,76.63,76.5,76.53,20065.0,69.1511,69.1872,69.0698,69.0969,20065.0
2019-02-08 10:20:00,76.52,76.56,76.48,76.5,38715.0,69.0879,69.124,69.0518,69.0698,38715.0
2019-02-08 10:25:00,76.5,76.63,76.46,76.61,24092.0,69.0698,69.1872,69.0337,69.1692,24092.0
2019-02-08 10:30:00,76.59,76.68,76.55,76.61,17925.0,69.1511,69.2324,69.115,69.1692,17925.0
2019-02-08 10:35:00,76.61,76.65,76.53,76.59,21854.0,69.1692,69.2053,69.0969,69.1511,21854.0
2019-02-08 10:40:00,76.6,76.65,76.48,76.5,183175.0,69.1601,69.2053,69.0518,69.0698,183175.0
2019-02-08 10:45:00,76.51,76.52,76.39,76.4,30651.0,69.0789,69.0879,68.9705,68.9796,30651.0
2019-02-08 10:50:00,76.41,76.46,76.36,76.38,21213.0,68.9886,69.0337,68.9434,68.9615,21213.0
2019-02-08 10:55:00,76.38,76.43,76.35,76.39,25297.0,68.9615,69.0066,68.9344,68.9705,25297.0
2019-02-08 11:00:00,76.38,76.38,76.26,76.26,31203.0,68.9615,68.9615,68.8531,68.8531,31203.0
2019-02-08 11:05:00,76.26,76.35,76.25,76.35,27419.0,68.8531,68.9344,68.8441,68.9344,27419.0
2019-02-08 11:10:00,76.36,76.38,76.29,76.37,17977.0,68.9434,68.9615,68.8802,68.9525,17977.0
2019-02-08 11:15:00,76.38,76.46,76.34,76.34,22342.0,68.9615,69.0337,68.9254,68.9254,22342.0
2019-02-08 11:20:00,76.34,76.48,76.33,76.47,18817.0,68.9254,69.0518,68.9164,69.0428,18817.0
2019-02-08 11:25:00,76.46,76.49,76.41,76.42,17997.0,69.0337,69.0608,68.9886,68.9976,17997.0
2019-02-08 11:30:00,76.41,76.46,76.33,76.35,26158.0,68.9886,69.0337,68.9164,68.9344,26158.0
2019-02-08 11:35:00,76.34,76.38,76.29,76.35,16603.0,68.9254,68.9615,68.8802,68.9344,16603.0
2019-02-08 11:40:00,76.34,76.38,76.32,76.38,21056.0,68.9254,68.9615,68.9073,68.9615,21056.0
2019-02-08 11:45:00,76.38,76.4,76.19,76.26,20047.0,68.9615,68.9796,68.7899,68.8531,20047.0
2019-02-08 11:50:00,76.25,76.38,76.23,76.37,13006.0,68.8441,68.9615,68.8261,68.9525,13006.0
2019-02-08 11:55:00,76.37,76.45,76.36,76.43,18517.0,68.9525,69.0247,68.9434,69.0066,18517.0
2019-02-08 12:00:00,76.44,76.5,76.41,76.43,20877.0,69.0157,69.0698,68.9886,69.0066,20877.0
2019-02-08 12:05:00,76.43,76.45,76.32,76.33,15531.0,69.0066,69.0247,68.9073,68.9164,15531.0
2019-02-08 12:10:00,76.33,76.34,76.26,76.31,15751.0,68.9164,68.9254,68.8531,68.8983,15751.0
2019-02-08 12:15:00,76.3,76.4,76.3,76.36,16850.0,68.8893,68.9796,68.8893,68.9434,16850.0
2019-02-08 12:20:00,76.36,76.4,76.34,76.35,22660.0,68.9434,68.9796,68.9254,68.9344,22660.0
2019-02-08 12:25:00,76.37,76.41,76.34,76.37,21033.0,68.9525,68.9886,68.9254,68.9525,21033.0
2019-02-08 12:30:00,76.37,76.44,76.36,76.43,32869.0,68.9525,69.0157,68.9434,69.0066,32869.0
2019-02-08 12:35:00,76.43,76.46,76.4,76.45,15091.0,69.0066,69.0337,68.9796,69.0247,15091.0
2019-02-08 12:40:00,76.46,76.51,76.46,76.47,21144.0,69.0337,69.0789,69.0337,69.0428,21144.0
2019-02-08 12:45:00,76.48,76.52,76.48,76.51,15461.0,69.0518,69.0879,69.0518,69.0789,15461.0
2019-02-08 12:50:00,76.52,76.52,76.46,76.48,18033.0,69.0879,69.0879,69.0337,69.0518,18033.0
2019-02-08 12:55:00,76.49,76.53,76.43,76.45,11932.0,69.0608,69.0969,69.0066,69.0247,11932.0
2019-02-08 13:00:00,76.45,76.49,76.42,76.48,19058.0,69.0247,69.0608,68.9976,69.0518,19058.0
2019-02-08 13:05:00,76.47,76.5,76.45,76.49,29296.0,69.0428,69.0698,69.0247,69.0608,29296.0
2019-02-08 13:10:00,76.52,76.58,76.49,76.55,25194.0,69.0879,69.1421,69.0608,69.115,25194.0
2019-02-08 13:15:00,76.55,76.56,76.49,76.52,17925.0,69.115,69.124,69.0608,69.0879,17925.0
2019-02-08 13:20:00,76.52,76.55,76.49,76.52,24879.0,69.0879,69.115,69.0608,69.0879,24879.0
2019-02-08 13:25:00,76.51,76.54,76.48,76.48,16810.0,69.0789,69.106,69.0518,69.0518,16810.0
2019-02-08 13:30:00,76.48,76.53,76.48,76.48,11057.0,69.0518,69.0969,69.0518,69.0518,11057.0
2019-02-08 13:35:00,76.49,76.5,76.44,76.46,14748.0,69.0608,69.0698,69.0157,69.0337,14748.0
2019-02-08 13:40:00,76.47,76.55,76.46,76.54,27631.0,69.0428,69.115,69.0337,69.106,27631.0
2019-02-08 13:45:00,76.55,76.58,76.53,76.56,40897.0,69.115,69.1421,69.0969,69.124,40897.0
2019-02-08 13:50:00,76.56,76.57,76.52,76.54,25367.0,69.124,69.133,69.0879,69.106,25367.0
2019-02-08 13:55:00,76.53,76.6,76.53,76.59,23914.0,69.0969,69.1601,69.0969,69.1511,23914.0
2019-02-08 14:00:00,76.59,76.62,76.55,76.57,20234.0,69.1511,69.1782,69.115,69.133,20234.0
2019-02-08 14:05:00,76.57,76.61,76.56,76.61,18312.0,69.133,69.1692,69.124,69.1692,18312.0
2019-02-08 14:10:00,76.6,76.7,76.6,76.69,29263.0,69.1601,69.2504,69.1601,69.2414,29263.0
2019-02-08 14:15:00,76.7,76.74,76.65,76.71,19917.0,69.2504,69.2865,69.2053,69.2594,19917.0
2019-02-08 14:20:00,76.72,76.75,76.7,76.74,40145.0,69.2685,69.2956,69.2504,69.2865,40145.0
2019-02-08 14:25:00,76.74,76.75,76.68,76.75,28827.0,69.2865,69.2956,69.2324,69.2956,28827.0
2019-02-08 14:30:00,76.75,76.79,76.73,76.79,17077.0,69.2956,69.3317,69.2775,69.3317,17077.0
2019-02-08 14:35:00,76.78,76.79,76.7,76.72,38468.0,69.3226,69.3317,69.2504,69.2685,38468.0
2019-02-08 14:40:00,76.72,76.76,76.71,76.75,22930.0,69.2685,69.3046,69.2594,69.2956,22930.0
2019-02-08 14:45:00,76.75,76.79,76.72,76.73,40302.0,69.2956,69.3317,69.2685,69.2775,40302.0
2019-02-08 14:50:00,76.73,76.76,76.71,76.73,25628.0,69.2775,69.3046,69.2594,69.2775,25628.0
2019-02-08 14:55:00,76.72,76.74,76.7,76.72,25490.0,69.2685,69.2865,69.2504,69.2685,25490.0
2019-02-08 15:00:00,76.7,76.72,76.66,76.67,16149.0,69.2504,69.2685,69.2143,69.2233,16149.0
2019-02-08 15:05:00,76.67,76.71,76.67,76.69,30861.0,69.2233,69.2594,69.2233,69.2414,30861.0
2019-02-08 15:10:00,76.69,76.79,76.69,76.78,25742.0,69.2414,69.3317,69.2414,69.3226,25742.0
2019-02-08 15:15:00,76.78,76.81,76.76,76.81,43447.0,69.3226,69.3497,69.3046,69.3497,43447.0
2019-02-08 15:20:00,76.81,76.85,76.77,76.79,22311.0,69.3497,69.3858,69.3136,69.3317,22311.0
2019-02-08 15:25:00,76.8,76.8,76.76,76.77,93684.0,69.3407,69.3407,69.3046,69.3136,93684.0
2019-02-08 15:30:00,76.78,76.8,76.72,76.77,30666.0,69.3226,69.3407,69.2685,69.3136,30666.0
2019-02-08 15:35:00,76.78,76.78,76.7,76.77,74892.0,69.3226,69.3226,69.2504,69.3136,74892.0
2019-02-08 15:40:00,76.76,76.76,76.69,76.71,41107.0,69.3046,69.3046,69.2414,69.2594,41107.0
2019-02-08 15:45:00,76.7,76.72,76.67,76.68,44619.0,69.2504,69.2685,69.2233,69.2324,44619.0
2019-02-08 15:50:00,76.68,76.71,76.67,76.71,27576.0,69.2324,69.2594,69.2233,69.2594,27576.0
2019-02-08 15:55:00,76.71,76.81,76.7,76.81,104706.0,69.2594,69.3497,69.2504,69.3497,104706.0
2019-02-11 09:30:00,76.9,77.04,76.9,76.98,105999.0,69.431,69.5574,69.431,69.5032,105999.0
2019-02-11 09:35:00,76.98,77.08,76.96,76.98,42859.0,69.5032,69.5935,69.4852,69.5032,42859.0
2019-02-11 09:40:00,76.98,77.03,76.91,76.91,15121.0,69.5032,69.5484,69.44,69.44,15121.0
2019-02-11 09:45:00,76.87,76.89,76.73,76.74,18071.0,69.4039,69.422,69.2775,69.2865,18071.0
2019-02-11 09:50:00,76.72,76.78,76.64,76.76,40315.0,69.2685,69.3226,69.1962,69.3046,40315.0
2019-02-11 09:55:00,76.77,76.77,76.62,76.66,49699.0,69.3136,69.3136,69.1782,69.2143,49699.0
2019-02-11 10:00:00,76.66,76.79,76.64,76.77,109220.0,69.2143,69.3317,69.1962,69.3136,109220.0
2019-02-11 10:05:00,76.79,76.89,76.77,76.86,14302.0,69.3317,69.422,69.3136,69.3949,14302.0
2019-02-11 10:10:00,76.85,76.92,76.84,76.86,19969.0,69.3858,69.449,69.3768,69.3949,19969.0
2019-02-11 10:15:00,76.88,77.0,76.85,76.99,23366.0,69.4129,69.5213,69.3858,69.5122,23366.0
2019-02-11 10:20:00,77.0,77.02,76.82,76.86,14218.0,69.5213,69.5393,69.3588,69.3949,14218.0
2019-02-11 10:25:00,76.85,76.92,76.83,76.9,13441.0,69.3858,69.449,69.3678,69.431,13441.0
2019-02-11 10:30:00,76.91,76.98,76.83,76.97,12325.0,69.44,69.5032,69.3678,69.4942,12325.0
2019-02-11 10:35:00,76.97,77.0,76.92,76.92,20864.0,69.4942,69.5213,69.449,69.449,20864.0
2019-02-11 10:40:00,76.93,77.06,76.93,76.99,24140.0,69.4581,69.5754,69.4581,69.5122,24140.0
2019-02-11 10:45:00,77.02,77.08,76.99,77.04,21926.0,69.5393,69.5935,69.5122,69.5574,21926.0
2019-02-11 10:50:00,77.05,77.11,77.03,77.05,31017.0,69.5664,69.6206,69.5484,69.5664,31017.0
2019-02-11 10:55:00,77.07,77.12,77.04,77.06,24381.0,69.5845,69.6296,69.5574,69.5754,24381.0
2019-02-11 11:00:00,77.09,77.2,77.06,77.14,15844.0,69.6025,69.7019,69.5754,69.6477,15844.0
2019-02-11 11:05:00,77.15,77.18,76.89,76.91,25274.0,69.6567,69.6838,69.422,69.44,25274.0
2019-02-11 11:10:00,76.9,77.02,76.88,76.97,34218.0,69.431,69.5393,69.4129,69.4942,34218.0
2019-02-11 11:15:00,76.98,77.11,76.97,77.08,22406.0,69.5032,69.6206,69.4942,69.5935,22406.0
2019-02-11 11:20:00,77.07,77.14,77.05,77.09,21697.0,69.5845,69.6477,69.5664,69.6025,21697.0
2019-02-11 11:25:00,77.1,77.1,76.97,76.97,17196.0,69.6116,69.6116,69.4942,69.4942,17196.0
2019-02-11 11:30:00,76.96,76.97,76.83,76.95,20065.0,69.4852,69.4942,69.3678,69.4761,20065.0
2019-02-11 11:35:00,76.95,76.97,76.91,76.94,27894.0,69.4761,69.4942,69.44,69.4671,27894.0
2019-02-11 11:40:00,76.94,77.01,76.93,76.97,14205.0,69.4671,69.5303,69.4581,69.4942,14205.0
2019-02-11 11:45:00,76.99,77.08,76.97,77.07,20919.0,69.5122,69.5935,69.4942,69.5845,20919.0
2019-02-11 11:50:00,77.06,77.09,76.97,77.03,22056.0,69.5754,69.6025,69.4942,69.5484,22056.0
2019-02-11 11:55:00,77.04,77.09,77.01,77.09,17127.0,69.5574,69.6025,69.5303,69.6025,17127.0
2019-02-11 12:00:00,77.09,77.22,77.07,77.18,11113.0,69.6025,69.7199,69.5845,69.6838,11113.0
2019-02-11 12:05:00,77.18,77.27,77.18,77.24,15678.0,69.6838,69.7651,69.6838,69.738,15678.0
2019-02-11 12:10:00,77.21,77.23,77.18,77.21,17474.0,69.7109,69.7289,69.6838,69.7109,17474.0
2019-02-11 12:15:00,77.22,77.26,77.21,77.21,23805.0,69.7199,69.756,69.7109,69.7109,23805.0
2019-02-11 12:20:00,77.2,77.24,77.18,77.23,12936.0,69.7019,69.738,69.6838,69.7289,12936.0
2019-02-11 12:25:00,77.24,77.28,77.21,77.25,13689.0,69.738,69.7741,69.7109,69.747,13689.0
2019-02-11 12:30:00,77.26,77.3,77.2,77.26,19255.0,69.756,69.7921,69.7019,69.756,19255.0
2019-02-11 12:35:00,77.25,77.26,77.2,77.2,55900.0,69.747,69.756,69.7019,69.7019,55900.0
2019-02-11 12:40:00,77.19,77.25,77.19,77.21,12043.0,69.6928,69.747,69.6928,69.7109,12043.0
2019-02-11 12:45:00,77.22,77.25,77.2,77.21,18865.0,69.7199,69.747,69.7019,69.7109,18865.0
2019-02-11 12:50:00,77.21,77.23,77.16,77.19,16689.0,69.7109,69.7289,69.6657,69.6928,16689.0
2019-02-11 12:55:00,77.2,77.29,77.19,77.24,19303.0,69.7019,69.7831,69.6928,69.738,19303.0
2019-02-11 13:00:00,77.24,77.26,77.19,77.22,13561.0,69.738,69.756,69.6928,69.7199,13561.0
2019-02-11 13:05:00,77.22,77.26,77.21,77.25,14009.0,69.7199,69.756,69.7109,69.747,14009.0
2019-02-11 13:10:00,77.24,77.26,77.17,77.24,12288.0,69.738,69.756,69.6748,69.738,12288.0
2019-02-11 13:15:00,77.23,77.27,77.2,77.26,10456.0,69.7289,69.7651,69.7019,69.756,10456.0
2019-02-11 13:20:00,77.27,77.3,77.22,77.23,43637.0,69.7651,69.7921,69.7199,69.7289,43637.0
2019-02-11 13:25:00,77.23,77.25,77.17,77.18,22612.0,69.7289,69.747,69.6748,69.6838,22612.0
2019-02-11 13:30:00,77.19,77.23,77.18,77.18,17667.0,69.6928,69.7289,69.6838,69.6838,17667.0
2019-02-11 13:35:00,77.19,77.22,77.17,77.2,33291.0,69.6928,69.7199,69.6748,69.7019,33291.0
2019-02-11 13:40:00,77.2,77.21,77.16,77.17,10024.0,69.7019,69.7109,69.6657,69.6748,10024.0
2019-02-11 13:45:00,77.17,77.18,77.13,77.18,16691.0,69.6748,69.6838,69.6386,69.6838,16691.0
2019-02-11 13:50:00,77.18,77.18,77.15,77.17,20101.0,69.6838,69.6838,69.6567,69.6748,20101.0
2019-02-11 13:55:00,77.17,77.23,77.16,77.23,23560.0,69.6748,69.7289,69.6657,69.7289,23560.0
2019-02-11 14:00:00,77.22,77.23,77.19,77.22,22812.0,69.7199,69.7289,69.6928,69.7199,22812.0
2019-02-11 14:05:00,77.21,77.24,77.18,77.23,23411.0,69.7109,69.738,69.6838,69.7289,23411.0
2019-02-11 14:10:00,77.22,77.25,77.19,77.25,45523.0,69.7199,69.747,69.6928,69.747,45523.0
2019-02-11 14:15:00,77.25,77.25,77.18,77.2,19245.0,69.747,69.747,69.6838,69.7019,19245.0
2019-02-11 14:20:00,77.19,77.23,77.16,77.18,22665.0,69.6928,69.7289,69.6657,69.6838,22665.0
2019-02-11 14:25:00,77.18,77.21,77.17,77.2,34963.0,69.6838,69.7109,69.6748,69.7019,34963.0
2019-02-11 14:30:00,77.2,77.22,77.18,77.2,19422.0,69.7019,69.7199,69.6838,69.7019,19422.0
2019-02-11 14:35:00,77.2,77.21,77.17,77.2,24186.0,69.7019,69.7109,69.6748,69.7019,24186.0
2019-02-11 14:40:00,77.2,77.27,77.2,77.23,22826.0,69.7019,69.7651,69.7019,69.7289,22826.0
2019-02-11 14:45:00,77.23,77.23,77.13,77.13,41868.0,69.7289,69.7289,69.6386,69.6386,41868.0
2019-02-11 14:50:00,77.13,77.17,77.13,77.15,33729.0,69.6386,69.6748,69.6386,69.6567,33729.0
2019-02-11 14:55:00,77.15,77.24,77.15,77.21,70816.0,69.6567,69.738,69.6567,69.7109,70816.0
2019-02-11 15:00:00,77.21,77.25,77.2,77.23,70330.0,69.7109,69.747,69.7019,69.7289,70330.0
2019-02-11 15:05:00,77.23,77.31,77.22,77.31,36249.0,69.7289,69.8012,69.7199,69.8012,36249.0
2019-02-11 15:10:00,77.3,77.33,77.28,77.29,31776.0,69.7921,69.8192,69.7741,69.7831,31776.0
2019-02-11 15:15:00,77.29,77.38,77.29,77.32,25512.0,69.7831,69.8644,69.7831,69.8102,25512.0
2019-02-11 15:20:00,77.32,77.37,77.31,77.35,54570.0,69.8102,69.8553,69.8012,69.8373,54570.0
2019-02-11 15:25:00,77.35,77.39,77.35,77.36,41110.0,69.8373,69.8734,69.8373,69.8463,41110.0
2019-02-11 15:30:00,77.36,77.4,77.29,77.31,197738.0,69.8463,69.8824,69.7831,69.8012,197738.0
2019-02-11 15:35:00,77.31,77.37,77.31,77.36,51597.0,69.8012,69.8553,69.8012,69.8463,51597.0
2019-02-11 15:40:00,77.36,77.39,77.34,77.38,68999.0,69.8463,69.8734,69.8283,69.8644,68999.0
2019-02-11 15:45:00,77.38,77.45,77.37,77.38,57792.0,69.8644,69.9276,69.8553,69.8644,57792.0
2019-02-11 15:50:00,77.39,77.44,77.36,77.43,28692.0,69.8734,69.9185,69.8463,69.9095,28692.0
2019-02-11 15:55:00,77.43,77.51,77.4,77.46,157759.0,69.9095,69.9817,69.8824,69.9366,157759.0
2019-02-12 09:30:00,77.81,77.98,77.81,77.93,62976.0,70.2526,70.4061,70.2526,70.3609,62976.0
2019-02-12 09:35:00,77.93,78.15,77.93,78.14,38390.0,70.3609,70.5596,70.3609,70.5506,38390.0
2019-02-12 09:40:00,78.15,78.21,78.14,78.17,23043.0,70.5596,70.6138,70.5506,70.5776,23043.0
2019-02-12 09:45:00,78.19,78.23,78.1,78.11,44323.0,70.5957,70.6318,70.5144,70.5235,44323.0
2019-02-12 09:50:00,78.11,78.18,78.06,78.17,27128.0,70.5235,70.5867,70.4783,70.5776,27128.0
2019-02-12 09:55:00,78.18,78.19,78.11,78.11,173986.0,70.5867,70.5957,70.5235,70.5235,173986.0
2019-02-12 10:00:00,78.14,78.24,78.12,78.22,106305.0,70.5506,70.6408,70.5325,70.6228,106305.0
2019-02-12 10:05:00,78.22,78.25,78.16,78.19,33888.0,70.6228,70.6499,70.5686,70.5957,33888.0
2019-02-12 10:10:00,78.19,78.28,78.12,78.13,19628.0,70.5957,70.677,70.5325,70.5415,19628.0
2019-02-12 10:15:00,78.13,78.19,78.06,78.09,202180.0,70.5415,70.5957,70.4783,70.5054,202180.0
2019-02-12 10:20:00,78.1,78.17,78.05,78.17,23670.0,70.5144,70.5776,70.4693,70.5776,23670.0
2019-02-12 10:25:00,78.18,78.21,78.1,78.17,19742.0,70.5867,70.6138,70.5144,70.5776,19742.0
2019-02-12 10:30:00,78.18,78.21,78.12,78.19,18683.0,70.5867,70.6138,70.5325,70.5957,18683.0
2019-02-12 10:35:00,78.19,78.22,78.15,78.19,29110.0,70.5957,70.6228,70.5596,70.5957,29110.0
2019-02-12 10:40:00,78.18,78.19,78.05,78.06,15228.0,70.5867,70.5957,70.4693,70.4783,15228.0
2019-02-12 10:45:00,78.06,78.17,78.05,78.16,15254.0,70.4783,70.5776,70.4693,70.5686,15254.0
2019-02-12 10:50:00,78.16,78.26,78.14,78.26,15105.0,70.5686,70.6589,70.5506,70.6589,15105.0
2019-02-12 10:55:00,78.27,78.46,78.26,78.42,35323.0,70.6679,70.8395,70.6589,70.8034,35323.0
2019-02-12 11:00:00,78.41,78.54,78.4,78.41,27910.0,70.7943,70.9117,70.7853,70.7943,27910.0
2019-02-12 11:05:00,78.41,78.49,78.41,78.45,56693.0,70.7943,70.8666,70.7943,70.8304,56693.0
2019-02-12 11:10:00,78.45,78.47,78.41,78.44,132297.0,70.8304,70.8485,70.7943,70.8214,132297.0
2019-02-12 11:15:00,78.45,78.46,78.41,78.42,32945.0,70.8304,70.8395,70.7943,70.8034,32945.0
2019-02-12 11:20:00,78.42,78.49,78.4,78.43,27400.0,70.8034,70.8666,70.7853,70.8124,27400.0
2019-02-12 11:25:00,78.43,78.52,78.43,78.48,17204.0,70.8124,70.8936,70.8124,70.8575,17204.0
2019-02-12 11:30:00,78.49,78.49,78.4,78.41,24798.0,70.8666,70.8666,70.7853,70.7943,24798.0
2019-02-12 11:35:00,78.41,78.41,78.35,78.38,162691.0,70.7943,70.7943,70.7402,70.7672,162691.0
2019-02-12 11:40:00,78.37,78.38,78.29,78.3,15342.0,70.7582,70.7672,70.686,70.695,15342.0
2019-02-12 11:45:00,78.3,78.3,78.21,78.27,28442.0,70.695,70.695,70.6138,70.6679,28442.0
2019-02-12 11:50:00,78.26,78.31,78.24,78.31,22462.0,70.6589,70.704,70.6408,70.704,22462.0
2019-02-12 11:55:00,78.31,78.4,78.28,78.39,30047.0,70.704,70.7853,70.677,70.7763,30047.0
2019-02-12 12:00:00,78.39,78.42,78.36,78.38,24072.0,70.7763,70.8034,70.7492,70.7672,24072.0
2019-02-12 12:05:00,78.38,78.38,78.26,78.28,26415.0,70.7672,70.7672,70.6589,70.677,26415.0
2019-02-12 12:10:00,78.28,78.3,78.25,78.27,27713.0,70.677,70.695,70.6499,70.6679,27713.0
2019-02-12 12:15:00,78.26,78.29,78.19,78.2,14246.0,70.6589,70.686,70.5957,70.6047,14246.0
2019-02-12 12:20:00,78.22,78.29,78.21,78.29,42450.0,70.6228,70.686,70.6138,70.686,42450.0
2019-02-12 12:25:00,78.29,78.3,78.24,78.26,36778.0,70.686,70.695,70.6408,70.6589,36778.0
2019-02-12 12:30:00,78.27,78.3,78.24,78.26,22639.0,70.6679,70.695,70.6408,70.6589,22639.0
2019-02-12 12:35:00,78.26,78.31,78.25,78.28,43316.0,70.6589,70.704,70.6499,70.677,43316.0
2019-02-12 12:40:00,78.28,78.29,78.26,78.26,22992.0,70.677,70.686,70.6589,70.6589,22992.0
2019-02-12 12:45:00,78.25,78.26,78.22,78.23,18636.0,70.6499,70.6589,70.6228,70.6318,18636.0
2019-02-12 12:50:00,78.23,78.27,78.21,78.24,48628.0,70.6318,70.6679,70.6138,70.6408,48628.0
2019-02-12 12:55:00,78.24,78.3,78.23,78.27,39876.0,70.6408,70.695,70.6318,70.6679,39876.0
2019-02-12 13:00:00,78.28,78.29,78.22,78.24,38397.0,70.677,70.686,70.6228,70.6408,38397.0
2019-02-12 13:05:00,78.24,78.28,78.21,78.28,19550.0,70.6408,70.677,70.6138,70.677,19550.0
2019-02-12 13:10:00,78.28,78.3,78.26,78.27,11262.0,70.677,70.695,70.6589,70.6679,11262.0
2019-02-12 13:15:00,78.27,78.3,78.26,78.28,17340.0,70.6679,70.695,70.6589,70.677,17340.0
2019-02-12 13:20:00,78.28,78.31,78.26,78.3,14956.0,70.677,70.704,70.6589,70.695,14956.0
2019-02-12 13:25:00,78.3,78.33,78.28,78.29,17530.0,70.695,70.7221,70.677,70.686,17530.0
2019-02-12 13:30:00,78.29,78.35,78.27,78.35,21846.0,70.686,70.7402,70.6679,70.7402,21846.0
2019-02-12 13:35:00,78.36,78.37,78.33,78.35,19106.0,70.7492,70.7582,70.7221,70.7402,19106.0
2019-02-12 13:40:00,78.35,78.36,78.32,78.33,29329.0,70.7402,70.7492,70.7131,70.7221,29329.0
2019-02-12 13:45:00,78.32,78.33,78.29,78.32,53624.0,70.7131,70.7221,70.686,70.7131,53624.0
2019-02-12 13:50:00,78.32,78.38,78.32,78.38,59567.0,70.7131,70.7672,70.7131,70.7672,59567.0
2019-02-12 13:55:00,78.37,78.37,78.32,78.35,28795.0,70.7582,70.7582,70.7131,70.7402,28795.0
2019-02-12 14:00:00,78.35,78.36,78.28,78.3,37470.0,70.7402,70.7492,70.677,70.695,37470.0
2019-02-12 14:05:00,78.29,78.32,78.29,78.3,22529.0,70.686,70.7131,70.686,70.695,22529.0
2019-02-12 14:10:00,78.3,78.34,78.29,78.34,52321.0,70.695,70.7311,70.686,70.7311,52321.0
2019-02-12 14:15:00,78.33,78.34,78.31,78.33,18849.0,70.7221,70.7311,70.704,70.7221,18849.0
2019-02-12 14:20:00,78.33,78.37,78.33,78.37,17385.0,70.7221,70.7582,70.7221,70.7582,17385.0
2019-02-12 14:25:00,78.36,78.36,78.3,78.31,13089.0,70.7492,70.7492,70.695,70.704,13089.0
2019-02-12 14:30:00,78.31,78.32,78.28,78.29,12912.0,70.704,70.7131,70.677,70.686,12912.0
2019-02-12 14:35:00,78.28,78.28,78.21,78.25,28527.0,70.677,70.677,70.6138,70.6499,28527.0
2019-02-12 14:40:00,78.26,78.3,78.24,78.29,18608.0,70.6589,70.695,70.6408,70.686,18608.0
2019-02-12 14:45:00,78.3,78.34,78.29,78.32,34373.0,70.695,70.7311,70.686,70.7131,34373.0
2019-02-12 14:50:00,78.32,78.34,78.28,78.31,19930.0,70.7131,70.7311,70.677,70.704,19930.0
2019-02-12 14:55:00,78.32,78.34,78.28,78.29,19841.0,70.7131,70.7311,70.677,70.686,19841.0
2019-02-12 15:00:00,78.29,78.35,78.27,78.33,34655.0,70.686,70.7402,70.6679,70.7221,34655.0
2019-02-12 15:05:00,78.33,78.39,78.33,78.38,24967.0,70.7221,70.7763,70.7221,70.7672,24967.0
2019-02-12 15:10:00,78.37,78.39,78.33,78.37,37122.0,70.7582,70.7763,70.7221,70.7582,37122.0
2019-02-12 15:15:00,78.38,78.41,78.33,78.34,41552.0,70.7672,70.7943,70.7221,70.7311,41552.0
2019-02-12 15:20:00,78.34,78.37,78.32,78.36,57089.0,70.7311,70.7582,70.7131,70.7492,57089.0
2019-02-12 15:25:00,78.36,78.42,78.35,78.4,43329.0,70.7492,70.8034,70.7402,70.7853,43329.0
2019-02-12 15:30:00,78.4,78.42,78.38,78.39,33511.0,70.7853,70.8034,70.7672,70.7763,33511.0
2019-02-12 15:35:00,78.39,78.43,78.37,78.39,145027.0,70.7763,70.8124,70.7582,70.7763,145027.0
2019-02-12 15:40:00,78.39,78.41,78.36,78.37,48747.0,70.7763,70.7943,70.7492,70.7582,48747.0
2019-02-12 15:45:00,78.37,78.38,78.34,78.37,52256.0,70.7582,70.7672,70.7311,70.7582,52256.0
2019-02-12 15:50:00,78.36,78.44,78.36,78.43,72004.0,70.7492,70.8214,70.7492,70.8124,72004.0
2019-02-12 15:55:00,78.43,78.52,78.43,78.5,113742.0,70.8124,70.8936,70.8124,70.8756,113742.0
2019-02-13 09:30:00,78.67,78.78,78.63,78.77,88868.0,71.0291,71.1284,70.993,71.1194,88868.0
2019-02-13 09:35:00,78.76,78.86,78.75,78.84,46212.0,71.1103,71.2006,71.1013,71.1826,46212.0
2019-02-13 09:40:00,78.83,78.85,78.67,78.76,32533.0,71.1735,71.1916,71.0291,71.1103,32533.0
2019-02-13 09:45:00,78.76,78.85,78.71,78.84,21043.0,71.1103,71.1916,71.0652,71.1826,21043.0
2019-02-13 09:50:00,78.87,78.89,78.83,78.87,16251.0,71.2097,71.2277,71.1735,71.2097,16251.0
2019-02-13 09:55:00,78.88,78.9,78.78,78.8,32324.0,71.2187,71.2367,71.1284,71.1464,32324.0
2019-02-13 10:00:00,78.8,78.81,78.71,78.74,28138.0,71.1464,71.1555,71.0652,71.0923,28138.0
2019-02-13 10:05:00,78.77,78.78,78.62,78.64,16206.0,71.1194,71.1284,70.9839,71.002,16206.0
2019-02-13 10:10:00,78.66,78.72,78.62,78.63,12869.0,71.02,71.0742,70.9839,70.993,12869.0
2019-02-13 10:15:00,78.62,78.72,78.6,78.71,14251.0,70.9839,71.0742,70.9659,71.0652,14251.0
2019-02-13 10:20:00,78.72,78.81,78.7,78.73,17684.0,71.0742,71.1555,71.0562,71.0832,17684.0
2019-02-13 10:25:00,78.73,78.78,78.63,78.67,23496.0,71.0832,71.1284,70.993,71.0291,23496.0
2019-02-13 10:30:00,78.67,78.71,78.62,78.65,16096.0,71.0291,71.0652,70.9839,71.011,16096.0
2019-02-13 10:35:00,78.66,78.77,78.64,78.68,92459.0,71.02,71.1194,71.002,71.0381,92459.0
2019-02-13 10:40:00,78.66,78.75,78.64,78.74,132279.0,71.02,71.1013,71.002,71.0923,132279.0
2019-02-13 10:45:00,78.74,78.77,78.67,78.7,21797.0,71.0923,71.1194,71.0291,71.0562,21797.0
2019-02-13 10:50:00,78.7,78.74,78.57,78.61,93868.0,71.0562,71.0923,70.9388,70.9749,93868.0
2019-02-13 10:55:00,78.62,78.63,78.56,78.59,26557.0,70.9839,70.993,70.9298,70.9568,26557.0
2019-02-13 11:00:00,78.64,78.74,78.64,78.73,35488.0,71.002,71.0923,71.002,71.0832,35488.0
2019-02-13 11:05:00,78.75,78.79,78.71,78.73,17685.0,71.1013,71.1374,71.0652,71.0832,17685.0
2019-02-13 11:10:00,78.72,78.77,78.68,78.7,12193.0,71.0742,71.1194,71.0381,71.0562,12193.0
2019-02-13 11:15:00,78.69,78.69,78.54,78.55,17983.0,71.0471,71.0471,70.9117,70.9207,17983.0
2019-02-13 11:20:00,78.54,78.58,78.52,78.54,17820.0,70.9117,70.9478,70.8936,70.9117,17820.0
2019-02-13 11:25:00,78.55,78.56,78.49,78.5,63636.0,70.9207,70.9298,70.8666,70.8756,63636.0
2019-02-13 11:30:00,78.5,78.5,78.42,78.44,26077.0,70.8756,70.8756,70.8034,70.8214,26077.0
2019-02-13 11:35:00,78.44,78.48,78.42,78.44,23844.0,70.8214,70.8575,70.8034,70.8214,23844.0
2019-02-13 11:40:00,78.44,78.51,78.41,78.43,33379.0,70.8214,70.8846,70.7943,70.8124,33379.0
2019-02-13 11:45:00,78.42,78.53,78.41,78.5,13207.0,70.8034,70.9027,70.7943,70.8756,13207.0
2019-02-13 11:50:00,78.51,78.56,78.5,78.53,15168.0,70.8846,70.9298,70.8756,70.9027,15168.0
2019-02-13 11:55:00,78.53,78.6,78.51,78.59,39806.0,70.9027,70.9659,70.8846,70.9568,39806.0
2019-02-13 12:00:00,78.59,78.62,78.57,78.58,38207.0,70.9568,70.9839,70.9388,70.9478,38207.0
2019-02-13 12:05:00,78.58,78.58,78.54,78.54,27253.0,70.9478,70.9478,70.9117,70.9117,27253.0
2019-02-13 12:10:00,78.55,78.57,78.53,78.55,22490.0,70.9207,70.9388,70.9027,70.9207,22490.0
2019-02-13 12:15:00,78.56,78.58,78.52,78.53,52053.0,70.9298,70.9478,70.8936,70.9027,52053.0
2019-02-13 12:20:00,78.52,78.54,78.5,78.52,66232.0,70.8936,70.9117,70.8756,70.8936,66232.0
2019-02-13 12:25:00,78.5,78.54,78.49,78.54,13842.0,70.8756,70.9117,70.8666,70.9117,13842.0
2019-02-13 12:30:00,78.53,78.56,78.5,78.53,9153.0,70.9027,70.9298,70.8756,70.9027,9153.0
2019-02-13 12:35:00,78.52,78.59,78.51,78.54,20095.0,70.8936,70.9568,70.8846,70.9117,20095.0
2019-02-13 12:40:00,78.52,78.59,78.52,78.57,16513.0,70.8936,70.9568,70.8936,70.9388,16513.0
2019-02-13 12:45:00,78.58,78.63,78.56,78.61,18804.0,70.9478,70.993,70.9298,70.9749,18804.0
2019-02-13 12:50:00,78.6,78.6,78.48,78.49,62114.0,70.9659,70.9659,70.8575,70.8666,62114.0
2019-02-13 12:55:00,78.49,78.49,78.43,78.48,91533.0,70.8666,70.8666,70.8124,70.8575,91533.0
2019-02-13 13:00:00,78.48,78.52,78.46,78.5,12646.0,70.8575,70.8936,70.8395,70.8756,12646.0
2019-02-13 13:05:00,78.49,78.58,78.46,78.56,12152.0,70.8666,70.9478,70.8395,70.9298,12152.0
2019-02-13 13:10:00,78.55,78.61,78.54,78.59,17770.0,70.9207,70.9749,70.9117,70.9568,17770.0
2019-02-13 13:15:00,78.58,78.62,78.57,78.61,17554.0,70.9478,70.9839,70.9388,70.9749,17554.0
2019-02-13 13:20:00,78.6,78.65,78.59,78.63,15301.0,70.9659,71.011,70.9568,70.993,15301.0
2019-02-13 13:25:00,78.62,78.67,78.61,78.64,14731.0,70.9839,71.0291,70.9749,71.002,14731.0
2019-02-13 13:30:00,78.64,78.67,78.63,78.66,24038.0,71.002,71.0291,70.993,71.02,24038.0
2019-02-13 13:35:00,78.65,78.67,78.65,78.66,43584.0,71.011,71.0291,71.011,71.02,43584.0
2019-02-13 13:40:00,78.66,78.67,78.63,78.65,19931.0,71.02,71.0291,70.993,71.011,19931.0
2019-02-13 13:45:00,78.65,78.67,78.63,78.67,23578.0,71.011,71.0291,70.993,71.0291,23578.0
2019-02-13 13:50:00,78.67,78.7,78.66,78.67,20368.0,71.0291,71.0562,71.02,71.0291,20368.0
2019-02-13 13:55:00,78.67,78.69,78.66,78.67,7796.0,71.0291,71.0471,71.02,71.0291,7796.0
2019-02-13 14:00:00,78.68,78.73,78.67,78.72,46039.0,71.0381,71.0832,71.0291,71.0742,46039.0
2019-02-13 14:05:00,78.71,78.71,78.65,78.69,29116.0,71.0652,71.0652,71.011,71.0471,29116.0
2019-02-13 14:10:00,78.69,78.7,78.66,78.67,24426.0,71.0471,71.0562,71.02,71.0291,24426.0
2019-02-13 14:15:00,78.68,78.71,78.66,78.69,22292.0,71.0381,71.0652,71.02,71.0471,22292.0
2019-02-13 14:20:00,78.69,78.7,78.66,78.69,11802.0,71.0471,71.0562,71.02,71.0471,11802.0
2019-02-13 14:25:00,78.68,78.72,78.67,78.71,13853.0,71.0381,71.0742,71.0291,71.0652,13853.0
2019-02-13 14:30:00,78.71,78.76,78.71,78.75,19420.0,71.0652,71.1103,71.0652,71.1013,19420.0
2019-02-13 14:35:00,78.75,78.79,78.75,78.78,76238.0,71.1013,71.1374,71.1013,71.1284,76238.0
2019-02-13 14:40:00,78.77,78.83,78.76,78.82,32547.0,71.1194,71.1735,71.1103,71.1645,32547.0
2019-02-13 14:45:00,78.82,78.88,78.8,78.87,34102.0,71.1645,71.2187,71.1464,71.2097,34102.0
2019-02-13 14:50:00,78.89,78.91,78.88,78.9,58433.0,71.2277,71.2458,71.2187,71.2367,58433.0
2019-02-13 14:55:00,78.9,78.91,78.86,78.91,44838.0,71.2367,71.2458,71.2006,71.2458,44838.0
2019-02-13 15:00:00,78.9,78.93,78.87,78.87,31728.0,71.2367,71.2638,71.2097,71.2097,31728.0
2019-02-13 15:05:00,78.87,78.92,78.87,78.91,31983.0,71.2097,71.2548,71.2097,71.2458,31983.0
2019-02-13 15:10:00,78.91,78.95,78.91,78.93,28734.0,71.2458,71.2819,71.2458,71.2638,28734.0
2019-02-13 15:15:00,78.93,78.96,78.93,78.95,45145.0,71.2638,71.2909,71.2638,71.2819,45145.0
2019-02-13 15:20:00,78.94,78.95,78.92,78.94,33136.0,71.2729,71.2819,71.2548,71.2729,33136.0
2019-02-13 15:25:00,78.94,78.96,78.92,78.95,30841.0,71.2729,71.2909,71.2548,71.2819,30841.0
2019-02-13 15:30:00,78.96,78.98,78.95,78.97,48384.0,71.2909,71.309,71.2819,71.2999,48384.0
2019-02-13 15:35:00,78.97,78.99,78.95,78.96,66133.0,71.2999,71.318,71.2819,71.2909,66133.0
2019-02-13 15:40:00,78.96,78.97,78.88,78.89,98858.0,71.2909,71.2999,71.2187,71.2277,98858.0
2019-02-13 15:45:00,78.9,78.9,78.77,78.84,174644.0,71.2367,71.2367,71.1194,71.1826,174644.0
2019-02-13 15:50:00,78.83,78.84,78.79,78.82,100707.0,71.1735,71.1826,71.1374,71.1645,100707.0
2019-02-13 15:55:00,78.83,78.85,78.79,78.82,95827.0,71.1735,71.1916,71.1374,71.1645,95827.0
2019-02-14 09:30:00,78.44,78.49,78.32,78.44,93533.0,70.8214,70.8666,70.7131,70.8214,93533.0
2019-02-14 09:35:00,78.45,78.6,78.45,78.53,86422.0,70.8304,70.9659,70.8304,70.9027,86422.0
2019-02-14 09:40:00,78.53,78.54,78.34,78.34,109025.0,70.9027,70.9117,70.7311,70.7311,109025.0
2019-02-14 09:45:00,78.34,78.54,78.3,78.48,165279.0,70.7311,70.9117,70.695,70.8575,165279.0
2019-02-14 09:50:00,78.46,78.6,78.38,78.58,62645.0,70.8395,70.9659,70.7672,70.9478,62645.0
2019-02-14 09:55:00,78.58,78.7,78.56,78.66,67062.0,70.9478,71.0562,70.9298,71.02,67062.0
2019-02-14 10:00:00,78.66,78.7,78.56,78.6,71422.0,71.02,71.0562,70.9298,70.9659,71422.0
2019-02-14 10:05:00,78.64,78.74,78.64,78.7,96127.0,71.002,71.0923,71.002,71.0562,96127.0
2019-02-14 10:10:00,78.71,78.75,78.67,78.67,34138.0,71.0652,71.1013,71.0291,71.0291,34138.0
2019-02-14 10:15:00,78.67,78.77,78.66,78.75,58903.0,71.0291,71.1194,71.02,71.1013,58903.0
2019-02-14 10:20:00,78.75,78.8,78.68,78.73,28391.0,71.1013,71.1464,71.0381,71.0832,28391.0
2019-02-14 10:25:00,78.72,78.82,78.7,78.81,56154.0,71.0742,71.1645,71.0562,71.1555,56154.0
2019-02-14 10:30:00,78.81,78.87,78.76,78.86,44714.0,71.1555,71.2097,71.1103,71.2006,44714.0
2019-02-14 10:35:00,78.87,78.9,78.51,78.62,62920.0,71.2097,71.2367,70.8846,70.9839,62920.0
2019-02-14 10:40:00,78.63,78.86,78.63,78.74,31178.0,70.993,71.2006,70.993,71.0923,31178.0
2019-02-14 10:45:00,78.74,78.92,78.74,78.92,26456.0,71.0923,71.2548,71.0923,71.2548,26456.0
2019-02-14 10:50:00,78.92,78.94,78.81,78.83,74681.0,71.2548,71.2729,71.1555,71.1735,74681.0
2019-02-14 10:55:00,78.83,78.93,78.69,78.83,31271.0,71.1735,71.2638,71.0471,71.1735,31271.0
2019-02-14 11:00:00,78.86,78.91,78.64,78.65,45435.0,71.2006,71.2458,71.002,71.011,45435.0
2019-02-14 11:05:00,78.67,78.89,78.65,78.88,77235.0,71.0291,71.2277,71.011,71.2187,77235.0
2019-02-14 11:10:00,78.9,78.94,78.79,78.82,16329.0,71.2367,71.2729,71.1374,71.1645,16329.0
2019-02-14 11:15:00,78.86,78.9,78.79,78.88,23708.0,71.2006,71.2367,71.1374,71.2187,23708.0
2019-02-14 11:20:00,78.89,78.96,78.88,78.88,63377.0,71.2277,71.2909,71.2187,71.2187,63377.0
2019-02-14 11:25:00,78.89,78.99,78.86,78.89,17032.0,71.2277,71.318,71.2006,71.2277,17032.0
2019-02-14 11:30:00,78.91,78.94,78.81,78.85,63171.0,71.2458,71.2729,71.1555,71.1916,63171.0
2019-02-14 11:35:00,78.87,78.92,78.82,78.89,32381.0,71.2097,71.2548,71.1645,71.2277,32381.0
2019-02-14 11:40:00,78.88,78.97,78.84,78.94,23917.0,71.2187,71.2999,71.1826,71.2729,23917.0
2019-02-14 11:45:00,78.95,79.0,78.95,78.97,106877.0,71.2819,71.327,71.2819,71.2999,106877.0
2019-02-14 11:50:00,78.97,79.03,78.97,79.01,52375.0,71.2999,71.3541,71.2999,71.3361,52375.0
2019-02-14 11:55:00,79.01,79.08,79.0,79.06,24105.0,71.3361,71.3993,71.327,71.3812,24105.0
2019-02-14 12:00:00,79.08,79.13,79.04,79.11,24663.0,71.3993,71.4444,71.3631,71.4263,24663.0
2019-02-14 12:05:00,79.12,79.14,79.06,79.07,29810.0,71.4354,71.4534,71.3812,71.3902,29810.0
2019-02-14 12:10:00,79.07,79.08,78.99,79.07,15722.0,71.3902,71.3993,71.318,71.3902,15722.0
2019-02-14 12:15:00,79.09,79.16,79.02,79.15,30617.0,71.4083,71.4715,71.3451,71.4625,30617.0
2019-02-14 12:20:00,79.14,79.18,79.1,79.13,65872.0,71.4534,71.4895,71.4173,71.4444,65872.0
2019-02-14 12:25:00,79.14,79.17,79.09,79.14,21115.0,71.4534,71.4805,71.4083,71.4534,21115.0
2019-02-14 12:30:00,79.14,79.16,79.07,79.1,14257.0,71.4534,71.4715,71.3902,71.4173,14257.0
2019-02-14 12:35:00,79.1,79.14,79.09,79.1,10329.0,71.4173,71.4534,71.4083,71.4173,10329.0
2019-02-14 12:40:00,79.11,79.16,79.1,79.15,34475.0,71.4263,71.4715,71.4173,71.4625,34475.0
2019-02-14 12:45:00,79.15,79.19,79.11,79.11,15290.0,71.4625,71.4986,71.4263,71.4263,15290.0
2019-02-14 12:50:00,79.1,79.13,79.1,79.13,20790.0,71.4173,71.4444,71.4173,71.4444,20790.0
2019-02-14 12:55:00,79.13,79.18,79.12,79.18,29499.0,71.4444,71.4895,71.4354,71.4895,29499.0
2019-02-14 13:00:00,79.18,79.2,79.1,79.13,20607.0,71.4895,71.5076,71.4173,71.4444,20607.0
2019-02-14 13:05:00,79.13,79.16,79.08,79.13,16215.0,71.4444,71.4715,71.3993,71.4444,16215.0
2019-02-14 13:10:00,79.13,79.16,79.11,79.14,22311.0,71.4444,71.4715,71.4263,71.4534,22311.0
2019-02-14 13:15:00,79.14,79.16,79.11,79.12,47726.0,71.4534,71.4715,71.4263,71.4354,47726.0
2019-02-14 13:20:00,79.12,79.13,79.08,79.1,25235.0,71.4354,71.4444,71.3993,71.4173,25235.0
2019-02-14 13:25:00,79.11,79.15,79.08,79.14,17911.0,71.4263,71.4625,71.3993,71.4534,17911.0
2019-02-14 13:30:00,79.14,79.18,79.13,79.14,17818.0,71.4534,71.4895,71.4444,71.4534,17818.0
2019-02-14 13:35:00,79.15,79.18,79.14,79.15,32390.0,71.4625,71.4895,71.4534,71.4625,32390.0
2019-02-14 13:40:00,79.15,79.17,79.12,79.13,17054.0,71.4625,71.4805,71.4354,71.4444,17054.0
2019-02-14 13:45:00,79.14,79.14,79.11,79.14,14468.0,71.4534,71.4534,71.4263,71.4534,14468.0
2019-02-14 13:50:00,79.14,79.15,79.07,79.09,29463.0,71.4534,71.4625,71.3902,71.4083,29463.0
2019-02-14 13:55:00,79.09,79.14,79.08,79.1,30379.0,71.4083,71.4534,71.3993,71.4173,30379.0
2019-02-14 14:00:00,79.1,79.12,79.07,79.07,9046.0,71.4173,71.4354,71.3902,71.3902,9046.0
2019-02-14 14:05:00,79.07,79.13,79.06,79.13,14832.0,71.3902,71.4444,71.3812,71.4444,14832.0
2019-02-14 14:10:00,79.13,79.16,79.11,79.13,19003.0,71.4444,71.4715,71.4263,71.4444,19003.0
2019-02-14 14:15:00,79.13,79.17,79.12,79.13,12721.0,71.4444,71.4805,71.4354,71.4444,12721.0
2019-02-14 14:20:00,79.12,79.18,79.11,79.17,24246.0,71.4354,71.4895,71.4263,71.4805,24246.0
2019-02-14 14:25:00,79.17,79.2,79.14,79.15,56689.0,71.4805,71.5076,71.4534,71.4625,56689.0
2019-02-14 14:30:00,79.14,79.16,79.09,79.13,44425.0,71.4534,71.4715,71.4083,71.4444,44425.0
2019-02-14 14:35:00,79.14,79.21,79.13,79.2,27168.0,71.4534,71.5166,71.4444,71.5076,27168.0
2019-02-14 14:40:00,79.2,79.24,79.19,79.21,97424.0,71.5076,71.5437,71.4986,71.5166,97424.0
2019-02-14 14:45:00,79.21,79.24,79.2,79.21,17932.0,71.5166,71.5437,71.5076,71.5166,17932.0
2019-02-14 14:50:00,79.21,79.21,79.16,79.2,48064.0,71.5166,71.5166,71.4715,71.5076,48064.0
2019-02-14 14:55:00,79.2,79.21,79.11,79.15,83751.0,71.5076,71.5166,71.4263,71.4625,83751.0
2019-02-14 15:00:00,79.15,79.2,79.15,79.15,67823.0,71.4625,71.5076,71.4625,71.4625,67823.0
2019-02-14 15:05:00,79.16,79.34,79.13,79.15,84917.0,71.4715,71.634,71.4444,71.4625,84917.0
2019-02-14 15:10:00,79.15,79.18,79.08,79.11,84168.0,71.4625,71.4895,71.3993,71.4263,84168.0
2019-02-14 15:15:00,79.12,79.19,79.11,79.17,81850.0,71.4354,71.4986,71.4263,71.4805,81850.0
2019-02-14 15:20:00,79.16,79.18,79.13,79.17,86598.0,71.4715,71.4895,71.4444,71.4805,86598.0
2019-02-14 15:25:00,79.17,79.2,79.14,79.17,96857.0,71.4805,71.5076,71.4534,71.4805,96857.0
2019-02-14 15:30:00,79.17,79.24,79.15,79.22,93990.0,71.4805,71.5437,71.4625,71.5257,93990.0
2019-02-14 15:35:00,79.22,79.3,79.2,79.25,84504.0,71.5257,71.5979,71.5076,71.5527,84504.0
2019-02-14 15:40:00,79.25,79.25,79.17,79.18,136012.0,71.5527,71.5527,71.4805,71.4895,136012.0
2019-02-14 15:45:00,79.18,79.18,79.05,79.05,79305.0,71.4895,71.4895,71.3722,71.3722,79305.0
2019-02-14 15:50:00,79.05,79.07,78.99,79.03,118381.0,71.3722,71.3902,71.318,71.3541,118381.0
2019-02-14 15:55:00,79.03,79.07,78.93,78.99,363190.0,71.3541,71.3902,71.2638,71.318,363190.0
2019-02-15 09:30:00,79.36,79.42,79.21,79.24,116066.0,71.6521,71.7062,71.5166,71.5437,116066.0
2019-02-15 09:35:00,79.25,79.44,79.25,79.42,38338.0,71.5527,71.7243,71.5527,71.7062,38338.0
2019-02-15 09:40:00,79.44,79.63,79.41,79.58,46305.0,71.7243,71.8958,71.6972,71.8507,46305.0
2019-02-15 09:45:00,79.6,79.69,79.55,79.56,46130.0,71.8687,71.95,71.8236,71.8326,46130.0
2019-02-15 09:50:00,79.56,79.59,79.41,79.59,62332.0,71.8326,71.8597,71.6972,71.8597,62332.0
2019-02-15 09:55:00,79.59,79.65,79.55,79.65,39968.0,71.8597,71.9139,71.8236,71.9139,39968.0
2019-02-15 10:00:00,79.65,79.7,79.56,79.63,39627.0,71.9139,71.959,71.8326,71.8958,39627.0
2019-02-15 10:05:00,79.64,79.7,79.58,79.69,58091.0,71.9049,71.959,71.8507,71.95,58091.0
2019-02-15 10:10:00,79.7,79.72,79.65,79.71,34120.0,71.959,71.9771,71.9139,71.9681,34120.0
2019-02-15 10:15:00,79.71,79.74,79.68,79.7,22566.0,71.9681,71.9952,71.941,71.959,22566.0
2019-02-15 10:20:00,79.71,79.75,79.66,79.72,28527.0,71.9681,72.0042,71.9229,71.9771,28527.0
2019-02-15 10:25:00,79.71,79.78,79.65,79.73,49199.0,71.9681,72.0313,71.9139,71.9861,49199.0
2019-02-15 10:30:00,79.74,79.83,79.73,79.78,23478.0,71.9952,72.0764,71.9861,72.0313,23478.0
2019-02-15 10:35:00,79.77,79.84,79.77,79.81,19549.0,72.0222,72.0854,72.0222,72.0584,19549.0
2019-02-15 10:40:00,79.81,79.92,79.8,79.86,43186.0,72.0584,72.1577,72.0493,72.1035,43186.0
2019-02-15 10:45:00,79.87,79.94,79.85,79.91,18334.0,72.1125,72.1757,72.0945,72.1486,18334.0
2019-02-15 10:50:00,79.9,79.91,79.8,79.81,24486.0,72.1396,72.1486,72.0493,72.0584,24486.0
2019-02-15 10:55:00,79.81,79.94,79.81,79.87,27489.0,72.0584,72.1757,72.0584,72.1125,27489.0
2019-02-15 11:00:00,79.88,79.99,79.88,79.98,19765.0,72.1216,72.2209,72.1216,72.2118,19765.0
2019-02-15 11:05:00,79.98,79.98,79.84,79.89,19388.0,72.2118,72.2118,72.0854,72.1306,19388.0
2019-02-15 11:10:00,79.88,79.88,79.78,79.85,26453.0,72.1216,72.1216,72.0313,72.0945,26453.0
2019-02-15 11:15:00,79.87,79.93,79.84,79.88,17745.0,72.1125,72.1667,72.0854,72.1216,17745.0
2019-02-15 11:20:00,79.89,79.97,79.87,79.95,21233.0,72.1306,72.2028,72.1125,72.1848,21233.0
2019-02-15 11:25:00,79.95,80.04,79.94,80.04,76458.0,72.1848,72.266,72.1757,72.266,76458.0
2019-02-15 11:30:00,80.04,80.1,80.04,80.08,29327.0,72.266,72.3202,72.266,72.3021,29327.0
2019-02-15 11:35:00,80.07,80.1,80.01,80.08,24176.0,72.2931,72.3202,72.2389,72.3021,24176.0
2019-02-15 11:40:00,80.08,80.11,80.02,80.03,15772.0,72.3021,72.3292,72.248,72.257,15772.0
2019-02-15 11:45:00,80.03,80.09,80.0,80.07,18911.0,72.257,72.3112,72.2299,72.2931,18911.0
2019-02-15 11:50:00,80.07,80.12,80.04,80.11,14721.0,72.2931,72.3382,72.266,72.3292,14721.0
2019-02-15 11:55:00,80.11,80.14,80.09,80.1,18388.0,72.3292,72.3563,72.3112,72.3202,18388.0
2019-02-15 12:00:00,80.14,80.15,80.05,80.07,26773.0,72.3563,72.3653,72.275,72.2931,26773.0
2019-02-15 12:05:00,80.06,80.1,80.05,80.09,35893.0,72.2841,72.3202,72.275,72.3112,35893.0
2019-02-15 12:10:00,80.09,80.14,80.08,80.12,43625.0,72.3112,72.3563,72.3021,72.3382,43625.0
2019-02-15 12:15:00,80.13,80.19,80.11,80.15,35850.0,72.3473,72.4014,72.3292,72.3653,35850.0
2019-02-15 12:20:00,80.16,80.17,80.13,80.14,14680.0,72.3744,72.3834,72.3473,72.3563,14680.0
2019-02-15 12:25:00,80.15,80.2,80.14,80.15,33241.0,72.3653,72.4105,72.3563,72.3653,33241.0
2019-02-15 12:30:00,80.15,80.2,80.11,80.13,14856.0,72.3653,72.4105,72.3292,72.3473,14856.0
2019-02-15 12:35:00,80.12,80.17,80.11,80.14,16485.0,72.3382,72.3834,72.3292,72.3563,16485.0
2019-02-15 12:40:00,80.16,80.2,80.14,80.19,20929.0,72.3744,72.4105,72.3563,72.4014,20929.0
2019-02-15 12:45:00,80.19,80.21,80.15,80.19,22337.0,72.4014,72.4195,72.3653,72.4014,22337.0
2019-02-15 12:50:00,80.18,80.2,80.16,80.17,22030.0,72.3924,72.4105,72.3744,72.3834,22030.0
2019-02-15 12:55:00,80.18,80.22,80.16,80.17,16459.0,72.3924,72.4285,72.3744,72.3834,16459.0
2019-02-15 13:00:00,80.17,80.2,80.1,80.12,22355.0,72.3834,72.4105,72.3202,72.3382,22355.0
2019-02-15 13:05:00,80.11,80.11,80.02,80.06,19055.0,72.3292,72.3292,72.248,72.2841,19055.0
2019-02-15 13:10:00,80.05,80.09,80.03,80.05,12128.0,72.275,72.3112,72.257,72.275,12128.0
2019-02-15 13:15:00,80.05,80.1,80.05,80.08,12543.0,72.275,72.3202,72.275,72.3021,12543.0
2019-02-15 13:20:00,80.08,80.1,79.97,80.01,34195.0,72.3021,72.3202,72.2028,72.2389,34195.0
2019-02-15 13:25:00,80.01,80.02,79.81,79.81,53130.0,72.2389,72.248,72.0584,72.0584,53130.0
2019-02-15 13:30:00,79.81,79.93,79.81,79.87,20472.0,72.0584,72.1667,72.0584,72.1125,20472.0
2019-02-15 13:35:00,79.88,79.98,79.88,79.97,34160.0,72.1216,72.2118,72.1216,72.2028,34160.0
2019-02-15 13:40:00,79.96,80.0,79.93,79.97,15313.0,72.1938,72.2299,72.1667,72.2028,15313.0
2019-02-15 13:45:00,79.97,80.0,79.95,79.99,16670.0,72.2028,72.2299,72.1848,72.2209,16670.0
2019-02-15 13:50:00,79.99,80.06,79.99,80.06,18994.0,72.2209,72.2841,72.2209,72.2841,18994.0
2019-02-15 13:55:00,80.07,80.07,79.97,79.99,22297.0,72.2931,72.2931,72.2028,72.2209,22297.0
2019-02-15 14:00:00,79.99,80.03,79.99,80.01,16333.0,72.2209,72.257,72.2209,72.2389,16333.0
2019-02-15 14:05:00,80.01,80.01,79.97,79.98,15517.0,72.2389,72.2389,72.2028,72.2118,15517.0
2019-02-15 14:10:00,79.98,79.99,79.87,79.88,17270.0,72.2118,72.2209,72.1125,72.1216,17270.0
2019-02-15 14:15:00,79.88,79.94,79.86,79.91,43042.0,72.1216,72.1757,72.1035,72.1486,43042.0
2019-02-15 14:20:00,79.9,79.93,79.87,79.92,66810.0,72.1396,72.1667,72.1125,72.1577,66810.0
2019-02-15 14:25:00,79.92,79.93,79.85,79.87,34010.0,72.1577,72.1667,72.0945,72.1125,34010.0
2019-02-15 14:30:00,79.88,79.93,79.87,79.91,33991.0,72.1216,72.1667,72.1125,72.1486,33991.0
2019-02-15 14:35:00,79.9,79.97,79.88,79.97,34913.0,72.1396,72.2028,72.1216,72.2028,34913.0
2019-02-15 14:40:00,79.96,79.98,79.93,79.97,15066.0,72.1938,72.2118,72.1667,72.2028,15066.0
2019-02-15 14:45:00,79.96,79.98,79.94,79.95,24707.0,72.1938,72.2118,72.1757,72.1848,24707.0
2019-02-15 14:50:00,79.95,79.98,79.91,79.98,28091.0,72.1848,72.2118,72.1486,72.2118,28091.0
2019-02-15 14:55:00,79.97,80.01,79.96,79.99,28588.0,72.2028,72.2389,72.1938,72.2209,28588.0
2019-02-15 15:00:00,79.98,79.98,79.91,79.98,31547.0,72.2118,72.2118,72.1486,72.2118,31547.0
2019-02-15 15:05:00,79.98,79.99,79.96,79.96,24079.0,72.2118,72.2209,72.1938,72.1938,24079.0
2019-02-15 15:10:00,79.96,79.97,79.93,79.95,40494.0,72.1938,72.2028,72.1667,72.1848,40494.0
2019-02-15 15:15:00,79.95,79.96,79.9,79.92,37104.0,72.1848,72.1938,72.1396,72.1577,37104.0
2019-02-15 15:20:00,79.93,79.97,79.92,79.95,29416.0,72.1667,72.2028,72.1577,72.1848,29416.0
2019-02-15 15:25:00,79.95,79.99,79.94,79.99,91531.0,72.1848,72.2209,72.1757,72.2209,91531.0
2019-02-15 15:30:00,79.98,80.01,79.95,80.0,78704.0,72.2118,72.2389,72.1848,72.2299,78704.0
2019-02-15 15:35:00,80.0,80.02,79.98,80.0,76489.0,72.2299,72.248,72.2118,72.2299,76489.0
2019-02-15 15:40:00,79.99,80.06,79.99,80.05,174053.0,72.2209,72.2841,72.2209,72.275,174053.0
2019-02-15 15:45:00,80.06,80.12,80.06,80.08,99873.0,72.2841,72.3382,72.2841,72.3021,99873.0
2019-02-15 15:50:00,80.08,80.08,79.98,80.02,112024.0,72.3021,72.3021,72.2118,72.248,112024.0
2019-02-15 15:55:00,80.02,80.17,80.01,80.17,143555.0,72.248,72.3834,72.2389,72.3834,143555.0
2019-02-19 09:30:00,79.93,79.99,79.73,79.95,218060.0,72.1667,72.2209,71.9861,72.1848,218060.0
2019-02-19 09:35:00,79.96,80.15,79.96,80.13,105910.0,72.1938,72.3653,72.1938,72.3473,105910.0
2019-02-19 09:40:00,80.13,80.2,80.12,80.13,22306.0,72.3473,72.4105,72.3382,72.3473,22306.0
2019-02-19 09:45:00,80.12,80.15,80.0,80.02,24000.0,72.3382,72.3653,72.2299,72.248,24000.0
2019-02-19 09:50:00,80.03,80.11,80.0,80.07,21429.0,72.257,72.3292,72.2299,72.2931,21429.0
2019-02-19 09:55:00,80.05,80.2,80.04,80.16,26552.0,72.275,72.4105,72.266,72.3744,26552.0
2019-02-19 10:00:00,80.15,80.28,80.15,80.28,37690.0,72.3653,72.4827,72.3653,72.4827,37690.0
2019-02-19 10:05:00,80.28,80.28,80.15,80.19,27285.0,72.4827,72.4827,72.3653,72.4014,27285.0
2019-02-19 10:10:00,80.18,80.29,80.15,80.26,24911.0,72.3924,72.4917,72.3653,72.4646,24911.0
2019-02-19 10:15:00,80.28,80.31,80.2,80.25,40215.0,72.4827,72.5098,72.4105,72.4556,40215.0
2019-02-19 10:20:00,80.25,80.27,80.14,80.16,20857.0,72.4556,72.4737,72.3563,72.3744,20857.0
2019-02-19 10:25:00,80.16,80.23,80.16,80.2,18471.0,72.3744,72.4376,72.3744,72.4105,18471.0
2019-02-19 10:30:00,80.21,80.21,80.09,80.14,30122.0,72.4195,72.4195,72.3112,72.3563,30122.0
2019-02-19 10:35:00,80.13,80.16,80.06,80.06,16421.0,72.3473,72.3744,72.2841,72.2841,16421.0
2019-02-19 10:40:00,80.06,80.15,80.05,80.11,32515.0,72.2841,72.3653,72.275,72.3292,32515.0
2019-02-19 10:45:00,80.12,80.14,80.06,80.07,41801.0,72.3382,72.3563,72.2841,72.2931,41801.0
2019-02-19 10:50:00,80.07,80.14,80.06,80.13,66246.0,72.2931,72.3563,72.2841,72.3473,66246.0
2019-02-19 10:55:00,80.13,80.2,80.12,80.16,27454.0,72.3473,72.4105,72.3382,72.3744,27454.0
2019-02-19 11:00:00,80.17,80.32,80.17,80.28,14388.0,72.3834,72.5188,72.3834,72.4827,14388.0
2019-02-19 11:05:00,80.29,80.4,80.26,80.36,253926.0,72.4917,72.591,72.4646,72.5549,253926.0
2019-02-19 11:10:00,80.37,80.43,80.33,80.42,44494.0,72.564,72.6181,72.5278,72.6091,44494.0
2019-02-19 11:15:00,80.42,80.46,80.35,80.37,12516.0,72.6091,72.6452,72.5459,72.564,12516.0
2019-02-19 11:20:00,80.37,80.44,80.34,80.35,22846.0,72.564,72.6272,72.5369,72.5459,22846.0
2019-02-19 11:25:00,80.35,80.35,80.28,80.34,13830.0,72.5459,72.5459,72.4827,72.5369,13830.0
2019-02-19 11:30:00,80.35,80.41,80.32,80.4,21376.0,72.5459,72.6001,72.5188,72.591,21376.0
2019-02-19 11:35:00,80.42,80.5,80.41,80.47,22345.0,72.6091,72.6813,72.6001,72.6542,22345.0
2019-02-19 11:40:00,80.48,80.5,80.44,80.48,23490.0,72.6633,72.6813,72.6272,72.6633,23490.0
2019-02-19 11:45:00,80.48,80.63,80.47,80.56,33110.0,72.6633,72.7987,72.6542,72.7355,33110.0
2019-02-19 11:50:00,80.55,80.59,80.51,80.56,17772.0,72.7265,72.7626,72.6904,72.7355,17772.0
2019-02-19 11:55:00,80.57,80.62,80.54,80.61,25818.0,72.7445,72.7897,72.7174,72.7807,25818.0
2019-02-19 12:00:00,80.62,80.62,80.55,80.58,55694.0,72.7897,72.7897,72.7265,72.7536,55694.0
2019-02-19 12:05:00,80.57,80.64,80.57,80.64,26185.0,72.7445,72.8077,72.7445,72.8077,26185.0
2019-02-19 12:10:00,80.64,80.66,80.59,80.6,16769.0,72.8077,72.8258,72.7626,72.7716,16769.0
2019-02-19 12:15:00,80.61,80.64,80.57,80.59,10262.0,72.7807,72.8077,72.7445,72.7626,10262.0
2019-02-19 12:20:00,80.6,80.62,80.56,80.58,18027.0,72.7716,72.7897,72.7355,72.7536,18027.0
2019-02-19 12:25:00,80.58,80.61,80.56,80.59,39226.0,72.7536,72.7807,72.7355,72.7626,39226.0
2019-02-19 12:30:00,80.6,80.62,80.56,80.59,27844.0,72.7716,72.7897,72.7355,72.7626,27844.0
2019-02-19 12:35:00,80.6,80.61,80.55,80.56,24947.0,72.7716,72.7807,72.7265,72.7355,24947.0
2019-02-19 12:40:00,80.54,80.62,80.54,80.6,16512.0,72.7174,72.7897,72.7174,72.7716,16512.0
2019-02-19 12:45:00,80.6,80.61,80.56,80.56,9347.0,72.7716,72.7807,72.7355,72.7355,9347.0
2019-02-19 12:50:00,80.56,80.6,80.52,80.6,85013.0,72.7355,72.7716,72.6994,72.7716,85013.0
2019-02-19 12:55:00,80.6,80.63,80.6,80.61,37881.0,72.7716,72.7987,72.7716,72.7807,37881.0
2019-02-19 13:00:00,80.62,80.63,80.52,80.53,16452.0,72.7897,72.7987,72.6994,72.7084,16452.0
2019-02-19 13:05:00,80.54,80.54,80.49,80.5,12913.0,72.7174,72.7174,72.6723,72.6813,12913.0
2019-02-19 13:10:00,80.5,80.53,80.49,80.5,16802.0,72.6813,72.7084,72.6723,72.6813,16802.0
2019-02-19 13:15:00,80.51,80.54,80.5,80.5,13065.0,72.6904,72.7174,72.6813,72.6813,13065.0
2019-02-19 13:20:00,80.49,80.53,80.49,80.53,27512.0,72.6723,72.7084,72.6723,72.7084,27512.0
2019-02-19 13:25:00,80.53,80.54,80.49,80.54,101052.0,72.7084,72.7174,72.6723,72.7174,101052.0
2019-02-19 13:30:00,80.53,80.53,80.47,80.47,33701.0,72.7084,72.7084,72.6542,72.6542,33701.0
2019-02-19 13:35:00,80.48,80.51,80.48,80.5,45412.0,72.6633,72.6904,72.6633,72.6813,45412.0
2019-02-19 13:40:00,80.5,80.53,80.49,80.53,37801.0,72.6813,72.7084,72.6723,72.7084,37801.0
2019-02-19 13:45:00,80.53,80.54,80.49,80.5,36918.0,72.7084,72.7174,72.6723,72.6813,36918.0
2019-02-19 13:50:00,80.49,80.53,80.48,80.51,37038.0,72.6723,72.7084,72.6633,72.6904,37038.0
2019-02-19 13:55:00,80.51,80.52,80.49,80.51,22199.0,72.6904,72.6994,72.6723,72.6904,22199.0
2019-02-19 14:00:00,80.5,80.56,80.5,80.55,18756.0,72.6813,72.7355,72.6813,72.7265,18756.0
2019-02-19 14:05:00,80.54,80.56,80.51,80.55,14797.0,72.7174,72.7355,72.6904,72.7265,14797.0
2019-02-19 14:10:00,80.55,80.57,80.54,80.57,20557.0,72.7265,72.7445,72.7174,72.7445,20557.0
2019-02-19 14:15:00,80.57,80.65,80.56,80.64,37130.0,72.7445,72.8168,72.7355,72.8077,37130.0
2019-02-19 14:20:00,80.65,80.71,80.61,80.7,40556.0,72.8168,72.8709,72.7807,72.8619,40556.0
2019-02-19 14:25:00,80.71,80.75,80.69,80.75,22069.0,72.8709,72.9071,72.8529,72.9071,22069.0
2019-02-19 14:30:00,80.75,80.78,80.72,80.73,27133.0,72.9071,72.9341,72.88,72.889,27133.0
2019-02-19 14:35:00,80.73,80.76,80.72,80.74,28001.0,72.889,72.9161,72.88,72.898,28001.0
2019-02-19 14:40:00,80.74,80.77,80.72,80.75,37196.0,72.898,72.9251,72.88,72.9071,37196.0
2019-02-19 14:45:00,80.75,80.76,80.72,80.75,29214.0,72.9071,72.9161,72.88,72.9071,29214.0
2019-02-19 14:50:00,80.76,80.8,80.73,80.8,67510.0,72.9161,72.9522,72.889,72.9522,67510.0
2019-02-19 14:55:00,80.8,80.82,80.76,80.78,55704.0,72.9522,72.9703,72.9161,72.9341,55704.0
2019-02-19 15:00:00,80.78,80.78,80.73,80.74,93982.0,72.9341,72.9341,72.889,72.898,93982.0
2019-02-19 15:05:00,80.74,80.78,80.73,80.76,66832.0,72.898,72.9341,72.889,72.9161,66832.0
2019-02-19 15:10:00,80.77,80.79,80.74,80.78,47053.0,72.9251,72.9432,72.898,72.9341,47053.0
2019-02-19 15:15:00,80.78,80.79,80.75,80.78,48409.0,72.9341,72.9432,72.9071,72.9341,48409.0
2019-02-19 15:20:00,80.77,80.77,80.7,80.73,62109.0,72.9251,72.9251,72.8619,72.889,62109.0
2019-02-19 15:25:00,80.73,80.74,80.7,80.74,63272.0,72.889,72.898,72.8619,72.898,63272.0
2019-02-19 15:30:00,80.74,80.76,80.72,80.74,102112.0,72.898,72.9161,72.88,72.898,102112.0
2019-02-19 15:35:00,80.73,80.78,80.7,80.7,83847.0,72.889,72.9341,72.8619,72.8619,83847.0
2019-02-19 15:40:00,80.71,80.77,80.68,80.76,65358.0,72.8709,72.9251,72.8439,72.9161,65358.0
2019-02-19 15:45:00,80.77,80.77,80.68,80.69,79577.0,72.9251,72.9251,72.8439,72.8529,79577.0
2019-02-19 15:50:00,80.69,80.69,80.66,80.66,93698.0,72.8529,72.8529,72.8258,72.8258,93698.0
2019-02-19 15:55:00,80.66,80.69,80.6,80.61,509450.0,72.8258,72.8529,72.7716,72.7807,509450.0
2019-02-20 09:30:00,80.63,80.65,80.55,80.59,89970.0,72.7987,72.8168,72.7265,72.7626,89970.0
2019-02-20 09:35:00,80.6,80.66,80.57,80.65,37747.0,72.7716,72.8258,72.7445,72.8168,37747.0
2019-02-20 09:40:00,80.64,80.67,80.58,80.59,23748.0,72.8077,72.8348,72.7536,72.7626,23748.0
2019-02-20 09:45:00,80.59,80.61,80.54,80.59,36375.0,72.7626,72.7807,72.7174,72.7626,36375.0
2019-02-20 09:50:00,80.59,80.68,80.56,80.65,47222.0,72.7626,72.8439,72.7355,72.8168,47222.0
2019-02-20 09:55:00,80.65,80.72,80.65,80.69,35619.0,72.8168,72.88,72.8168,72.8529,35619.0
2019-02-20 10:00:00,80.68,80.68,80.61,80.64,53817.0,72.8439,72.8439,72.7807,72.8077,53817.0
2019-02-20 10:05:00,80.63,80.67,80.59,80.64,18803.0,72.7987,72.8348,72.7626,72.8077,18803.0
2019-02-20 10:10:00,80.64,80.68,80.56,80.56,20408.0,72.8077,72.8439,72.7355,72.7355,20408.0
2019-02-20 10:15:00,80.56,80.68,80.53,80.67,23042.0,72.7355,72.8439,72.7084,72.8348,23042.0
2019-02-20 10:20:00,80.68,80.72,80.66,80.67,19146.0,72.8439,72.88,72.8258,72.8348,19146.0
2019-02-20 10:25:00,80.67,80.74,80.67,80.71,20670.0,72.8348,72.898,72.8348,72.8709,20670.0
2019-02-20 10:30:00,80.72,80.75,80.71,80.72,12024.0,72.88,72.9071,72.8709,72.88,12024.0
2019-02-20 10:35:00,80.72,80.77,80.72,80.74,20133.0,72.88,72.9251,72.88,72.898,20133.0
2019-02-20 10:40:00,80.75,80.78,80.73,80.76,21167.0,72.9071,72.9341,72.889,72.9161,21167.0
2019-02-20 10:45:00,80.76,80.77,80.7,80.76,21411.0,72.9161,72.9251,72.8619,72.9161,21411.0
2019-02-20 10:50:00,80.78,80.82,80.73,80.82,18337.0,72.9341,72.9703,72.889,72.9703,18337.0
2019-02-20 10:55:00,80.8,80.82,80.74,80.74,25320.0,72.9522,72.9703,72.898,72.898,25320.0
2019-02-20 11:00:00,80.75,80.79,80.7,80.77,21933.0,72.9071,72.9432,72.8619,72.9251,21933.0
2019-02-20 11:05:00,80.78,80.82,80.76,80.81,15420.0,72.9341,72.9703,72.9161,72.9612,15420.0
2019-02-20 11:10:00,80.81,80.87,80.77,80.78,18242.0,72.9612,73.0154,72.9251,72.9341,18242.0
2019-02-20 11:15:00,80.78,80.82,80.75,80.82,14260.0,72.9341,72.9703,72.9071,72.9703,14260.0
2019-02-20 11:20:00,80.82,80.84,80.79,80.79,18107.0,72.9703,72.9883,72.9432,72.9432,18107.0
2019-02-20 11:25:00,80.78,80.85,80.77,80.82,13882.0,72.9341,72.9973,72.9251,72.9703,13882.0
2019-02-20 11:30:00,80.83,80.86,80.8,80.84,47113.0,72.9793,73.0064,72.9522,72.9883,47113.0
2019-02-20 11:35:00,80.84,80.94,80.82,80.94,20151.0,72.9883,73.0786,72.9703,73.0786,20151.0
2019-02-20 11:40:00,80.93,80.99,80.9,80.97,26960.0,73.0696,73.1237,73.0425,73.1057,26960.0
2019-02-20 11:45:00,80.97,81.03,80.94,81.02,14475.0,73.1057,73.1599,73.0786,73.1508,14475.0
2019-02-20 11:50:00,81.03,81.12,81.01,81.09,21115.0,73.1599,73.2411,73.1418,73.214,21115.0
2019-02-20 11:55:00,81.09,81.11,81.03,81.03,22397.0,73.214,73.2321,73.1599,73.1599,22397.0
2019-02-20 12:00:00,81.04,81.06,81.02,81.02,36378.0,73.1689,73.1869,73.1508,73.1508,36378.0
2019-02-20 12:05:00,81.03,81.03,80.93,80.99,18871.0,73.1599,73.1599,73.0696,73.1237,18871.0
2019-02-20 12:10:00,80.98,81.05,80.98,81.02,17003.0,73.1147,73.1779,73.1147,73.1508,17003.0
2019-02-20 12:15:00,81.02,81.07,81.01,81.06,17220.0,73.1508,73.196,73.1418,73.1869,17220.0
2019-02-20 12:20:00,81.06,81.06,80.99,81.06,16671.0,73.1869,73.1869,73.1237,73.1869,16671.0
2019-02-20 12:25:00,81.06,81.06,80.86,80.88,25748.0,73.1869,73.1869,73.0064,73.0244,25748.0
2019-02-20 12:30:00,80.87,80.92,80.85,80.87,18801.0,73.0154,73.0605,72.9973,73.0154,18801.0
2019-02-20 12:35:00,80.86,80.99,80.85,80.99,21702.0,73.0064,73.1237,72.9973,73.1237,21702.0
2019-02-20 12:40:00,80.99,81.03,80.98,80.99,25047.0,73.1237,73.1599,73.1147,73.1237,25047.0
2019-02-20 12:45:00,81.0,81.05,81.0,81.01,30136.0,73.1328,73.1779,73.1328,73.1418,30136.0
2019-02-20 12:50:00,80.99,81.01,80.88,80.88,9988.0,73.1237,73.1418,73.0244,73.0244,9988.0
2019-02-20 12:55:00,80.87,80.94,80.85,80.92,14443.0,73.0154,73.0786,72.9973,73.0605,14443.0
2019-02-20 13:00:00,80.91,80.96,80.91,80.96,14500.0,73.0515,73.0967,73.0515,73.0967,14500.0
2019-02-20 13:05:00,80.96,81.0,80.96,80.99,19447.0,73.0967,73.1328,73.0967,73.1237,19447.0
2019-02-20 13:10:00,80.98,81.04,80.97,81.04,15382.0,73.1147,73.1689,73.1057,73.1689,15382.0
2019-02-20 13:15:00,81.03,81.05,81.01,81.05,80167.0,73.1599,73.1779,73.1418,73.1779,80167.0
2019-02-20 13:20:00,81.05,81.08,81.04,81.05,19891.0,73.1779,73.205,73.1689,73.1779,19891.0
2019-02-20 13:25:00,81.06,81.14,81.04,81.13,18657.0,73.1869,73.2592,73.1689,73.2501,18657.0
2019-02-20 13:30:00,81.13,81.16,81.11,81.14,36118.0,73.2501,73.2772,73.2321,73.2592,36118.0
2019-02-20 13:35:00,81.13,81.13,81.08,81.1,20958.0,73.2501,73.2501,73.205,73.2231,20958.0
2019-02-20 13:40:00,81.1,81.13,81.08,81.13,15407.0,73.2231,73.2501,73.205,73.2501,15407.0
2019-02-20 13:45:00,81.12,81.16,81.12,81.13,22288.0,73.2411,73.2772,73.2411,73.2501,22288.0
2019-02-20 13:50:00,81.14,81.16,81.1,81.15,31533.0,73.2592,73.2772,73.2231,73.2682,31533.0
2019-02-20 13:55:00,81.16,81.16,81.08,81.1,30040.0,73.2772,73.2772,73.205,73.2231,30040.0
2019-02-20 14:00:00,81.1,81.15,81.02,81.07,94994.0,73.2231,73.2682,73.1508,73.196,94994.0
2019-02-20 14:05:00,81.07,81.26,81.04,81.11,42133.0,73.196,73.3675,73.1689,73.2321,42133.0
2019-02-20 14:10:00,81.11,81.14,80.99,81.06,27818.0,73.2321,73.2592,73.1237,73.1869,27818.0
2019-02-20 14:15:00,81.08,81.1,80.95,80.96,28692.0,73.205,73.2231,73.0876,73.0967,28692.0
2019-02-20 14:20:00,80.97,80.98,80.85,80.94,22057.0,73.1057,73.1147,72.9973,73.0786,22057.0
2019-02-20 14:25:00,80.93,81.02,80.91,81.02,12114.0,73.0696,73.1508,73.0515,73.1508,12114.0
2019-02-20 14:30:00,81.02,81.16,81.01,81.1,78643.0,73.1508,73.2772,73.1418,73.2231,78643.0
2019-02-20 14:35:00,81.11,81.18,81.1,81.1,46621.0,73.2321,73.2953,73.2231,73.2231,46621.0
2019-02-20 14:40:00,81.09,81.11,81.06,81.09,47201.0,73.214,73.2321,73.1869,73.214,47201.0
2019-02-20 14:45:00,81.09,81.13,81.08,81.12,65525.0,73.214,73.2501,73.205,73.2411,65525.0
2019-02-20 14:50:00,81.12,81.18,81.1,81.14,181549.0,73.2411,73.2953,73.2231,73.2592,181549.0
2019-02-20 14:55:00,81.15,81.16,81.11,81.12,64308.0,73.2682,73.2772,73.2321,73.2411,64308.0
2019-02-20 15:00:00,81.13,81.14,81.09,81.12,77813.0,73.2501,73.2592,73.214,73.2411,77813.0
2019-02-20 15:05:00,81.12,81.14,81.09,81.14,51609.0,73.2411,73.2592,73.214,73.2592,51609.0
2019-02-20 15:10:00,81.14,81.19,81.13,81.13,100079.0,73.2592,73.3043,73.2501,73.2501,100079.0
2019-02-20 15:15:00,81.14,81.2,81.13,81.17,39167.0,73.2592,73.3133,73.2501,73.2863,39167.0
2019-02-20 15:20:00,81.17,81.2,81.15,81.18,43560.0,73.2863,73.3133,73.2682,73.2953,43560.0
2019-02-20 15:25:00,81.18,81.24,81.17,81.17,48312.0,73.2953,73.3495,73.2863,73.2863,48312.0
2019-02-20 15:30:00,81.18,81.2,81.14,81.17,52620.0,73.2953,73.3133,73.2592,73.2863,52620.0
2019-02-20 15:35:00,81.18,81.23,81.14,81.23,54820.0,73.2953,73.3404,73.2592,73.3404,54820.0
2019-02-20 15:40:00,81.22,81.23,81.15,81.19,79077.0,73.3314,73.3404,73.2682,73.3043,79077.0
2019-02-20 15:45:00,81.19,81.19,81.1,81.14,83794.0,73.3043,73.3043,73.2231,73.2592,83794.0
2019-02-20 15:50:00,81.14,81.17,81.07,81.1,469128.0,73.2592,73.2863,73.196,73.2231,469128.0
2019-02-20 15:55:00,81.09,81.18,81.08,81.18,366293.0,73.214,73.2953,73.205,73.2953,366293.0
2019-02-21 09:30:00,81.07,81.09,80.92,80.92,89155.0,73.196,73.214,73.0605,73.0605,89155.0
2019-02-21 09:35:00,80.92,81.11,80.87,81.09,44439.0,73.0605,73.2321,73.0154,73.214,44439.0
2019-02-21 09:40:00,81.1,81.16,80.99,81.0,40980.0,73.2231,73.2772,73.1237,73.1328,40980.0
2019-02-21 09:45:00,80.99,81.08,80.91,80.96,71106.0,73.1237,73.205,73.0515,73.0967,71106.0
2019-02-21 09:50:00,80.97,81.07,80.97,80.99,26429.0,73.1057,73.196,73.1057,73.1237,26429.0
2019-02-21 09:55:00,80.99,81.08,80.91,80.94,29589.0,73.1237,73.205,73.0515,73.0786,29589.0
2019-02-21 10:00:00,80.93,80.94,80.79,80.94,32829.0,73.0696,73.0786,72.9432,73.0786,32829.0
2019-02-21 10:05:00,80.94,80.99,80.85,80.94,52080.0,73.0786,73.1237,72.9973,73.0786,52080.0
2019-02-21 10:10:00,80.96,80.99,80.78,80.85,24389.0,73.0967,73.1237,72.9341,72.9973,24389.0
2019-02-21 10:15:00,80.85,80.99,80.82,80.91,20957.0,72.9973,73.1237,72.9703,73.0515,20957.0
2019-02-21 10:20:00,80.92,80.99,80.83,80.9,36806.0,73.0605,73.1237,72.9793,73.0425,36806.0
2019-02-21 10:25:00,80.91,80.95,80.78,80.78,23718.0,73.0515,73.0876,72.9341,72.9341,23718.0
2019-02-21 10:30:00,80.8,80.85,80.77,80.81,47006.0,72.9522,72.9973,72.9251,72.9612,47006.0
2019-02-21 10:35:00,80.8,80.85,80.73,80.85,22790.0,72.9522,72.9973,72.889,72.9973,22790.0
2019-02-21 10:40:00,80.85,80.89,80.76,80.88,20441.0,72.9973,73.0335,72.9161,73.0244,20441.0
2019-02-21 10:45:00,80.89,80.91,80.75,80.8,11798.0,73.0335,73.0515,72.9071,72.9522,11798.0
2019-02-21 10:50:00,80.77,80.83,80.71,80.77,13881.0,72.9251,72.9793,72.8709,72.9251,13881.0
2019-02-21 10:55:00,80.76,80.78,80.65,80.66,24747.0,72.9161,72.9341,72.8168,72.8258,24747.0
2019-02-21 11:00:00,80.68,80.82,80.62,80.82,32797.0,72.8439,72.9703,72.7897,72.9703,32797.0
2019-02-21 11:05:00,80.83,80.88,80.73,80.74,13086.0,72.9793,73.0244,72.889,72.898,13086.0
2019-02-21 11:10:00,80.75,80.85,80.75,80.8,29683.0,72.9071,72.9973,72.9071,72.9522,29683.0
2019-02-21 11:15:00,80.81,80.81,80.76,80.79,15200.0,72.9612,72.9612,72.9161,72.9432,15200.0
2019-02-21 11:20:00,80.79,80.79,80.67,80.68,13517.0,72.9432,72.9432,72.8348,72.8439,13517.0
2019-02-21 11:25:00,80.67,80.68,80.56,80.56,14313.0,72.8348,72.8439,72.7355,72.7355,14313.0
2019-02-21 11:30:00,80.56,80.65,80.56,80.62,11063.0,72.7355,72.8168,72.7355,72.7897,11063.0
2019-02-21 11:35:00,80.64,80.65,80.58,80.59,16245.0,72.8077,72.8168,72.7536,72.7626,16245.0
2019-02-21 11:40:00,80.61,80.68,80.61,80.63,22570.0,72.7807,72.8439,72.7807,72.7987,22570.0
2019-02-21 11:45:00,80.62,80.66,80.61,80.66,11347.0,72.7897,72.8258,72.7807,72.8258,11347.0
2019-02-21 11:50:00,80.67,80.77,80.64,80.75,19407.0,72.8348,72.9251,72.8077,72.9071,19407.0
2019-02-21 11:55:00,80.74,80.86,80.72,80.81,47176.0,72.898,73.0064,72.88,72.9612,47176.0
2019-02-21 12:00:00,80.82,80.87,80.75,80.77,14977.0,72.9703,73.0154,72.9071,72.9251,14977.0
2019-02-21 12:05:00,80.78,80.8,80.75,80.75,11219.0,72.9341,72.9522,72.9071,72.9071,11219.0
2019-02-21 12:10:00,80.74,80.77,80.66,80.66,15114.0,72.898,72.9251,72.8258,72.8258,15114.0
2019-02-21 12:15:00,80.65,80.7,80.63,80.66,12967.0,72.8168,72.8619,72.7987,72.8258,12967.0
2019-02-21 12:20:00,80.66,80.7,80.62,80.65,18583.0,72.8258,72.8619,72.7897,72.8168,18583.0
2019-02-21 12:25:00,80.65,80.67,80.62,80.64,21831.0,72.8168,72.8348,72.7897,72.8077,21831.0
2019-02-21 12:30:00,80.64,80.76,80.64,80.71,23910.0,72.8077,72.9161,72.8077,72.8709,23910.0
2019-02-21 12:35:00,80.72,80.79,80.7,80.71,38074.0,72.88,72.9432,72.8619,72.8709,38074.0
2019-02-21 12:40:00,80.74,80.77,80.72,80.72,11672.0,72.898,72.9251,72.88,72.88,11672.0
2019-02-21 12:45:00,80.72,80.75,80.7,80.72,13952.0,72.88,72.9071,72.8619,72.88,13952.0
2019-02-21 12:50:00,80.73,80.83,80.73,80.82,16014.0,72.889,72.9793,72.889,72.9703,16014.0
2019-02-21 12:55:00,80.82,80.83,80.78,80.82,8327.0,72.9703,72.9793,72.9341,72.9703,8327.0
2019-02-21 13:00:00,80.84,80.84,80.78,80.83,8646.0,72.9883,72.9883,72.9341,72.9793,8646.0
2019-02-21 13:05:00,80.82,80.87,80.81,80.84,7376.0,72.9703,73.0154,72.9612,72.9883,7376.0
2019-02-21 13:10:00,80.84,80.86,80.82,80.84,16818.0,72.9883,73.0064,72.9703,72.9883,16818.0
2019-02-21 13:15:00,80.84,80.86,80.82,80.84,12000.0,72.9883,73.0064,72.9703,72.9883,12000.0
2019-02-21 13:20:00,80.85,80.87,80.84,80.85,7321.0,72.9973,73.0154,72.9883,72.9973,7321.0
2019-02-21 13:25:00,80.84,80.85,80.78,80.81,21235.0,72.9883,72.9973,72.9341,72.9612,21235.0
2019-02-21 13:30:00,80.81,80.83,80.78,80.81,18345.0,72.9612,72.9793,72.9341,72.9612,18345.0
2019-02-21 13:35:00,80.81,80.82,80.78,80.78,12374.0,72.9612,72.9703,72.9341,72.9341,12374.0
2019-02-21 13:40:00,80.78,80.82,80.78,80.8,12907.0,72.9341,72.9703,72.9341,72.9522,12907.0
2019-02-21 13:45:00,80.79,80.85,80.79,80.85,15443.0,72.9432,72.9973,72.9432,72.9973,15443.0
2019-02-21 13:50:00,80.84,80.85,80.81,80.82,30684.0,72.9883,72.9973,72.9612,72.9703,30684.0
2019-02-21 13:55:00,80.83,80.87,80.8,80.84,159950.0,72.9793,73.0154,72.9522,72.9883,159950.0
2019-02-21 14:00:00,80.84,80.88,80.82,80.83,18359.0,72.9883,73.0244,72.9703,72.9793,18359.0
2019-02-21 14:05:00,80.83,80.84,80.78,80.78,21064.0,72.9793,72.9883,72.9341,72.9341,21064.0
2019-02-21 14:10:00,80.79,80.79,80.7,80.7,19846.0,72.9432,72.9432,72.8619,72.8619,19846.0
2019-02-21 14:15:00,80.7,80.7,80.63,80.63,23049.0,72.8619,72.8619,72.7987,72.7987,23049.0
2019-02-21 14:20:00,80.63,80.67,80.58,80.59,25331.0,72.7987,72.8348,72.7536,72.7626,25331.0
2019-02-21 14:25:00,80.59,80.63,80.54,80.61,17851.0,72.7626,72.7987,72.7174,72.7807,17851.0
2019-02-21 14:30:00,80.61,80.65,80.59,80.59,40726.0,72.7807,72.8168,72.7626,72.7626,40726.0
2019-02-21 14:35:00,80.6,80.62,80.58,80.61,25536.0,72.7716,72.7897,72.7536,72.7807,25536.0
2019-02-21 14:40:00,80.59,80.66,80.58,80.63,20567.0,72.7626,72.8258,72.7536,72.7987,20567.0
2019-02-21 14:45:00,80.61,80.62,80.5,80.51,17683.0,72.7807,72.7897,72.6813,72.6904,17683.0
2019-02-21 14:50:00,80.51,80.51,80.41,80.45,25483.0,72.6904,72.6904,72.6001,72.6362,25483.0
2019-02-21 14:55:00,80.45,80.52,80.43,80.5,21931.0,72.6362,72.6994,72.6181,72.6813,21931.0
2019-02-21 15:00:00,80.5,80.53,80.47,80.5,31487.0,72.6813,72.7084,72.6542,72.6813,31487.0
2019-02-21 15:05:00,80.5,80.64,80.5,80.63,66081.0,72.6813,72.8077,72.6813,72.7987,66081.0
2019-02-21 15:10:00,80.61,80.65,80.59,80.62,48726.0,72.7807,72.8168,72.7626,72.7897,48726.0
2019-02-21 15:15:00,80.61,80.65,80.55,80.57,48974.0,72.7807,72.8168,72.7265,72.7445,48974.0
2019-02-21 15:20:00,80.57,80.61,80.57,80.59,50763.0,72.7445,72.7807,72.7445,72.7626,50763.0
2019-02-21 15:25:00,80.59,80.6,80.54,80.57,59154.0,72.7626,72.7716,72.7174,72.7445,59154.0
2019-02-21 15:30:00,80.57,80.58,80.49,80.54,78041.0,72.7445,72.7536,72.6723,72.7174,78041.0
2019-02-21 15:35:00,80.54,80.57,80.51,80.56,61863.0,72.7174,72.7445,72.6904,72.7355,61863.0
2019-02-21 15:40:00,80.57,80.61,80.55,80.56,92297.0,72.7445,72.7807,72.7265,72.7355,92297.0
2019-02-21 15:45:00,80.58,80.69,80.58,80.68,103291.0,72.7536,72.8529,72.7536,72.8439,103291.0
2019-02-21 15:50:00,80.68,80.74,80.65,80.73,71820.0,72.8439,72.898,72.8168,72.889,71820.0
2019-02-21 15:55:00,80.73,80.81,80.73,80.81,113072.0,72.889,72.9612,72.889,72.9612,113072.0
2019-02-22 09:30:00,80.89,80.93,80.78,80.83,59816.0,73.0335,73.0696,72.9341,72.9793,59816.0
2019-02-22 09:35:00,80.83,80.99,80.82,80.88,60139.0,72.9793,73.1237,72.9703,73.0244,60139.0
2019-02-22 09:40:00,80.88,80.92,80.77,80.8,25744.0,73.0244,73.0605,72.9251,72.9522,25744.0
2019-02-22 09:45:00,80.85,80.97,80.85,80.9,19288.0,72.9973,73.1057,72.9973,73.0425,19288.0
2019-02-22 09:50:00,80.88,81.0,80.87,80.98,17179.0,73.0244,73.1328,73.0154,73.1147,17179.0
2019-02-22 09:55:00,80.98,81.01,80.91,80.92,41952.0,73.1147,73.1418,73.0515,73.0605,41952.0
2019-02-22 10:00:00,80.93,80.97,80.88,80.9,23017.0,73.0696,73.1057,73.0244,73.0425,23017.0
2019-02-22 10:05:00,80.87,80.95,80.84,80.88,20694.0,73.0154,73.0876,72.9883,73.0244,20694.0
2019-02-22 10:10:00,80.89,80.95,80.89,80.94,22633.0,73.0335,73.0876,73.0335,73.0786,22633.0
2019-02-22 10:15:00,80.95,81.0,80.89,80.92,23596.0,73.0876,73.1328,73.0335,73.0605,23596.0
2019-02-22 10:20:00,80.93,80.97,80.86,80.87,13041.0,73.0696,73.1057,73.0064,73.0154,13041.0
2019-02-22 10:25:00,80.86,80.87,80.79,80.81,9335.0,73.0064,73.0154,72.9432,72.9612,9335.0
2019-02-22 10:30:00,80.82,80.92,80.82,80.87,22829.0,72.9703,73.0605,72.9703,73.0154,22829.0
2019-02-22 10:35:00,80.87,80.87,80.8,80.82,21478.0,73.0154,73.0154,72.9522,72.9703,21478.0
2019-02-22 10:40:00,80.82,80.88,80.81,80.83,22613.0,72.9703,73.0244,72.9612,72.9793,22613.0
2019-02-22 10:45:00,80.83,80.95,80.83,80.93,14753.0,72.9793,73.0876,72.9793,73.0696,14753.0
2019-02-22 10:50:00,80.93,80.98,80.87,80.94,26756.0,73.0696,73.1147,73.0154,73.0786,26756.0
2019-02-22 10:55:00,80.94,80.99,80.92,80.97,18719.0,73.0786,73.1237,73.0605,73.1057,18719.0
2019-02-22 11:00:00,80.98,80.99,80.92,80.95,23830.0,73.1147,73.1237,73.0605,73.0876,23830.0
2019-02-22 11:05:00,80.96,81.01,80.93,81.0,25360.0,73.0967,73.1418,73.0696,73.1328,25360.0
2019-02-22 11:10:00,81.0,81.03,80.97,81.03,24746.0,73.1328,73.1599,73.1057,73.1599,24746.0
2019-02-22 11:15:00,81.03,81.07,80.99,81.06,13277.0,73.1599,73.196,73.1237,73.1869,13277.0
2019-02-22 11:20:00,81.05,81.07,81.01,81.03,83203.0,73.1779,73.196,73.1418,73.1599,83203.0
2019-02-22 11:25:00,81.02,81.04,80.97,81.01,39731.0,73.1508,73.1689,73.1057,73.1418,39731.0
2019-02-22 11:30:00,81.0,81.09,81.0,81.09,26017.0,73.1328,73.214,73.1328,73.214,26017.0
2019-02-22 11:35:00,81.09,81.1,81.05,81.1,36804.0,73.214,73.2231,73.1779,73.2231,36804.0
2019-02-22 11:40:00,81.1,81.1,81.05,81.06,8993.0,73.2231,73.2231,73.1779,73.1869,8993.0
2019-02-22 11:45:00,81.08,81.11,81.03,81.08,12887.0,73.205,73.2321,73.1599,73.205,12887.0
2019-02-22 11:50:00,81.09,81.1,81.02,81.06,21401.0,73.214,73.2231,73.1508,73.1869,21401.0
2019-02-22 11:55:00,81.06,81.11,81.06,81.08,31841.0,73.1869,73.2321,73.1869,73.205,31841.0
2019-02-22 12:00:00,81.08,81.15,81.07,81.13,202500.0,73.205,73.2682,73.196,73.2501,202500.0
2019-02-22 12:05:00,81.11,81.12,81.07,81.09,11567.0,73.2321,73.2411,73.196,73.214,11567.0
2019-02-22 12:10:00,81.1,81.1,81.05,81.06,9808.0,73.2231,73.2231,73.1779,73.1869,9808.0
2019-02-22 12:15:00,81.07,81.08,81.01,81.03,20323.0,73.196,73.205,73.1418,73.1599,20323.0
2019-02-22 12:20:00,81.02,81.05,81.01,81.03,80825.0,73.1508,73.1779,73.1418,73.1599,80825.0
2019-02-22 12:25:00,81.03,81.05,81.0,81.02,15548.0,73.1599,73.1779,73.1328,73.1508,15548.0
2019-02-22 12:30:00,81.01,81.03,80.96,80.98,12298.0,73.1418,73.1599,73.0967,73.1147,12298.0
2019-02-22 12:35:00,80.98,80.99,80.95,80.98,9568.0,73.1147,73.1237,73.0876,73.1147,9568.0
2019-02-22 12:40:00,80.97,80.99,80.96,80.98,19842.0,73.1057,73.1237,73.0967,73.1147,19842.0
2019-02-22 12:45:00,80.98,81.01,80.97,81.0,13187.0,73.1147,73.1418,73.1057,73.1328,13187.0
2019-02-22 12:50:00,81.01,81.01,80.93,80.96,12519.0,73.1418,73.1418,73.0696,73.0967,12519.0
2019-02-22 12:55:00,80.98,81.0,80.96,80.97,13828.0,73.1147,73.1328,73.0967,73.1057,13828.0
2019-02-22 13:00:00,80.99,81.0,80.93,80.96,7063.0,73.1237,73.1328,73.0696,73.0967,7063.0
2019-02-22 13:05:00,80.96,80.97,80.93,80.95,14836.0,73.0967,73.1057,73.0696,73.0876,14836.0
2019-02-22 13:10:00,80.95,80.96,80.9,80.92,19460.0,73.0876,73.0967,73.0425,73.0605,19460.0
2019-02-22 13:15:00,80.91,80.93,80.88,80.91,18436.0,73.0515,73.0696,73.0244,73.0515,18436.0
2019-02-22 13:20:00,80.91,80.92,80.88,80.9,24738.0,73.0515,73.0605,73.0244,73.0425,24738.0
2019-02-22 13:25:00,80.9,80.96,80.89,80.93,162315.0,73.0425,73.0967,73.0335,73.0696,162315.0
2019-02-22 13:30:00,80.94,80.96,80.91,80.95,13370.0,73.0786,73.0967,73.0515,73.0876,13370.0
2019-02-22 13:35:00,80.96,81.0,80.94,80.95,40460.0,73.0967,73.1328,73.0786,73.0876,40460.0
2019-02-22 13:40:00,80.96,80.98,80.95,80.96,31109.0,73.0967,73.1147,73.0876,73.0967,31109.0
2019-02-22 13:45:00,80.95,80.98,80.94,80.98,38146.0,73.0876,73.1147,73.0786,73.1147,38146.0
2019-02-22 13:50:00,80.98,80.99,80.96,80.97,23911.0,73.1147,73.1237,73.0967,73.1057,23911.0
2019-02-22 13:55:00,80.97,80.99,80.95,80.98,12715.0,73.1057,73.1237,73.0876,73.1147,12715.0
2019-02-22 14:00:00,80.97,80.98,80.93,80.93,12517.0,73.1057,73.1147,73.0696,73.0696,12517.0
2019-02-22 14:05:00,80.93,81.03,80.92,81.02,16706.0,73.0696,73.1599,73.0605,73.1508,16706.0
2019-02-22 14:10:00,81.02,81.04,81.0,81.01,15082.0,73.1508,73.1689,73.1328,73.1418,15082.0
2019-02-22 14:15:00,81.0,81.01,80.94,80.96,13963.0,73.1328,73.1418,73.0786,73.0967,13963.0
2019-02-22 14:20:00,80.94,80.96,80.93,80.96,18274.0,73.0786,73.0967,73.0696,73.0967,18274.0
2019-02-22 14:25:00,80.96,80.96,80.93,80.94,17911.0,73.0967,73.0967,73.0696,73.0786,17911.0
2019-02-22 14:30:00,80.94,80.98,80.94,80.95,13614.0,73.0786,73.1147,73.0786,73.0876,13614.0
2019-02-22 14:35:00,80.95,80.95,80.82,80.85,62816.0,73.0876,73.0876,72.9703,72.9973,62816.0
2019-02-22 14:40:00,80.85,80.86,80.78,80.83,69583.0,72.9973,73.0064,72.9341,72.9793,69583.0
2019-02-22 14:45:00,80.82,80.86,80.79,80.84,39057.0,72.9703,73.0064,72.9432,72.9883,39057.0
2019-02-22 14:50:00,80.83,80.89,80.82,80.86,42101.0,72.9793,73.0335,72.9703,73.0064,42101.0
2019-02-22 14:55:00,80.86,80.88,80.83,80.85,30555.0,73.0064,73.0244,72.9793,72.9973,30555.0
2019-02-22 15:00:00,80.83,80.93,80.83,80.92,27464.0,72.9793,73.0696,72.9793,73.0605,27464.0
2019-02-22 15:05:00,80.93,80.93,80.89,80.92,27434.0,73.0696,73.0696,73.0335,73.0605,27434.0
2019-02-22 15:10:00,80.93,80.96,80.92,80.96,35846.0,73.0696,73.0967,73.0605,73.0967,35846.0
2019-02-22 15:15:00,80.95,81.0,80.93,80.99,25042.0,73.0876,73.1328,73.0696,73.1237,25042.0
2019-02-22 15:20:00,80.99,81.02,80.96,80.98,38410.0,73.1237,73.1508,73.0967,73.1147,38410.0
2019-02-22 15:25:00,80.97,81.06,80.97,81.06,21960.0,73.1057,73.1869,73.1057,73.1869,21960.0
2019-02-22 15:30:00,81.05,81.07,81.02,81.06,87007.0,73.1779,73.196,73.1508,73.1869,87007.0
2019-02-22 15:35:00,81.06,81.07,81.0,81.0,51216.0,73.1869,73.196,73.1328,73.1328,51216.0
2019-02-22 15:40:00,81.0,81.04,81.0,81.03,34229.0,73.1328,73.1689,73.1328,73.1599,34229.0
2019-02-22 15:45:00,81.04,81.08,81.04,81.06,48606.0,73.1689,73.205,73.1689,73.1869,48606.0
2019-02-22 15:50:00,81.06,81.08,81.01,81.07,59137.0,73.1869,73.205,73.1418,73.196,59137.0
2019-02-22 15:55:00,81.07,81.18,81.07,81.16,80748.0,73.196,73.2953,73.196,73.2772,80748.0
2019-02-25 09:30:00,81.5,81.73,81.45,81.71,136069.0,73.5842,73.7919,73.5391,73.7738,136069.0
2019-02-25 09:35:00,81.72,81.79,81.71,81.77,42379.0,73.7828,73.846,73.7738,73.828,42379.0
2019-02-25 09:40:00,81.78,81.78,81.67,81.72,43270.0,73.837,73.837,73.7377,73.7828,43270.0
2019-02-25 09:45:00,81.71,81.72,81.58,81.62,41836.0,73.7738,73.7828,73.6564,73.6926,41836.0
2019-02-25 09:50:00,81.61,81.74,81.59,81.71,19432.0,73.6835,73.8009,73.6655,73.7738,19432.0
2019-02-25 09:55:00,81.7,81.78,81.65,81.75,19184.0,73.7648,73.837,73.7196,73.8099,19184.0
2019-02-25 10:00:00,81.75,81.76,81.65,81.72,40326.0,73.8099,73.819,73.7196,73.7828,40326.0
2019-02-25 10:05:00,81.74,81.76,81.64,81.69,27846.0,73.8009,73.819,73.7106,73.7558,27846.0
2019-02-25 10:10:00,81.7,81.7,81.63,81.66,22341.0,73.7648,73.7648,73.7016,73.7287,22341.0
2019-02-25 10:15:00,81.66,81.68,81.63,81.65,14118.0,73.7287,73.7467,73.7016,73.7196,14118.0
2019-02-25 10:20:00,81.61,81.63,81.46,81.47,24798.0,73.6835,73.7016,73.5481,73.5571,24798.0
2019-02-25 10:25:00,81.45,81.52,81.42,81.44,21810.0,73.5391,73.6023,73.512,73.53,21810.0
2019-02-25 10:30:00,81.44,81.48,81.4,81.42,27049.0,73.53,73.5662,73.4939,73.512,27049.0
2019-02-25 10:35:00,81.42,81.45,81.33,81.44,22157.0,73.512,73.5391,73.4307,73.53,22157.0
2019-02-25 10:40:00,81.44,81.54,81.41,81.54,38098.0,73.53,73.6203,73.5029,73.6203,38098.0
2019-02-25 10:45:00,81.55,81.58,81.48,81.57,18776.0,73.6294,73.6564,73.5662,73.6474,18776.0
2019-02-25 10:50:00,81.56,81.7,81.49,81.69,21259.0,73.6384,73.7648,73.5752,73.7558,21259.0
2019-02-25 10:55:00,81.69,81.73,81.66,81.67,22542.0,73.7558,73.7919,73.7287,73.7377,22542.0
2019-02-25 11:00:00,81.67,81.74,81.67,81.73,26295.0,73.7377,73.8009,73.7377,73.7919,26295.0
2019-02-25 11:05:00,81.73,81.75,81.67,81.67,24272.0,73.7919,73.8099,73.7377,73.7377,24272.0
2019-02-25 11:10:00,81.67,81.7,81.61,81.61,9801.0,73.7377,73.7648,73.6835,73.6835,9801.0
2019-02-25 11:15:00,81.61,81.66,81.58,81.63,22360.0,73.6835,73.7287,73.6564,73.7016,22360.0
2019-02-25 11:20:00,81.62,81.62,81.55,81.55,8180.0,73.6926,73.6926,73.6294,73.6294,8180.0
2019-02-25 11:25:00,81.56,81.57,81.51,81.52,17946.0,73.6384,73.6474,73.5932,73.6023,17946.0
2019-02-25 11:30:00,81.52,81.63,81.52,81.62,17741.0,73.6023,73.7016,73.6023,73.6926,17741.0
2019-02-25 11:35:00,81.62,81.64,81.55,81.56,8634.0,73.6926,73.7106,73.6294,73.6384,8634.0
2019-02-25 11:40:00,81.56,81.67,81.56,81.66,16803.0,73.6384,73.7377,73.6384,73.7287,16803.0
2019-02-25 11:45:00,81.67,81.68,81.63,81.66,8716.0,73.7377,73.7467,73.7016,73.7287,8716.0
2019-02-25 11:50:00,81.65,81.66,81.6,81.61,8188.0,73.7196,73.7287,73.6745,73.6835,8188.0
2019-02-25 11:55:00,81.6,81.61,81.57,81.59,16338.0,73.6745,73.6835,73.6474,73.6655,16338.0
2019-02-25 12:00:00,81.58,81.59,81.53,81.53,16947.0,73.6564,73.6655,73.6113,73.6113,16947.0
2019-02-25 12:05:00,81.53,81.56,81.49,81.51,97546.0,73.6113,73.6384,73.5752,73.5932,97546.0
2019-02-25 12:10:00,81.52,81.52,81.49,81.5,10003.0,73.6023,73.6023,73.5752,73.5842,10003.0
2019-02-25 12:15:00,81.51,81.54,81.5,81.52,16830.0,73.5932,73.6203,73.5842,73.6023,16830.0
2019-02-25 12:20:00,81.51,81.52,81.41,81.42,11944.0,73.5932,73.6023,73.5029,73.512,11944.0
2019-02-25 12:25:00,81.43,81.46,81.42,81.44,10407.0,73.521,73.5481,73.512,73.53,10407.0
2019-02-25 12:30:00,81.43,81.45,81.41,81.43,11941.0,73.521,73.5391,73.5029,73.521,11941.0
2019-02-25 12:35:00,81.43,81.43,81.39,81.39,13937.0,73.521,73.521,73.4849,73.4849,13937.0
2019-02-25 12:40:00,81.42,81.44,81.41,81.42,8294.0,73.512,73.53,73.5029,73.512,8294.0
2019-02-25 12:45:00,81.42,81.42,81.36,81.37,58515.0,73.512,73.512,73.4578,73.4668,58515.0
2019-02-25 12:50:00,81.36,81.38,81.26,81.27,17442.0,73.4578,73.4759,73.3675,73.3765,17442.0
2019-02-25 12:55:00,81.26,81.27,81.17,81.22,13230.0,73.3675,73.3765,73.2863,73.3314,13230.0
2019-02-25 13:00:00,81.21,81.27,81.19,81.27,13825.0,73.3224,73.3765,73.3043,73.3765,13825.0
2019-02-25 13:05:00,81.27,81.28,81.23,81.26,19247.0,73.3765,73.3856,73.3404,73.3675,19247.0
2019-02-25 13:10:00,81.28,81.32,81.26,81.31,34811.0,73.3856,73.4217,73.3675,73.4127,34811.0
2019-02-25 13:15:00,81.31,81.34,81.3,81.33,16972.0,73.4127,73.4397,73.4036,73.4307,16972.0
2019-02-25 13:20:00,81.32,81.34,81.31,81.31,12271.0,73.4217,73.4397,73.4127,73.4127,12271.0
2019-02-25 13:25:00,81.31,81.32,81.28,81.29,16369.0,73.4127,73.4217,73.3856,73.3946,16369.0
2019-02-25 13:30:00,81.3,81.3,81.23,81.24,12902.0,73.4036,73.4036,73.3404,73.3495,12902.0
2019-02-25 13:35:00,81.24,81.26,81.23,81.25,19935.0,73.3495,73.3675,73.3404,73.3585,19935.0
2019-02-25 13:40:00,81.25,81.3,81.25,81.29,31243.0,73.3585,73.4036,73.3585,73.3946,31243.0
2019-02-25 13:45:00,81.29,81.3,81.25,81.29,16654.0,73.3946,73.4036,73.3585,73.3946,16654.0
2019-02-25 13:50:00,81.29,81.32,81.26,81.31,54516.0,73.3946,73.4217,73.3675,73.4127,54516.0
2019-02-25 13:55:00,81.32,81.33,81.28,81.31,21185.0,73.4217,73.4307,73.3856,73.4127,21185.0
2019-02-25 14:00:00,81.3,81.33,81.29,81.32,15689.0,73.4036,73.4307,73.3946,73.4217,15689.0
2019-02-25 14:05:00,81.31,81.35,81.31,81.33,18953.0,73.4127,73.4488,73.4127,73.4307,18953.0
2019-02-25 14:10:00,81.33,81.34,81.31,81.31,22472.0,73.4307,73.4397,73.4127,73.4127,22472.0
2019-02-25 14:15:00,81.31,81.33,81.28,81.28,13671.0,73.4127,73.4307,73.3856,73.3856,13671.0
2019-02-25 14:20:00,81.29,81.3,81.25,81.26,13524.0,73.3946,73.4036,73.3585,73.3675,13524.0
2019-02-25 14:25:00,81.27,81.28,81.25,81.26,27158.0,73.3765,73.3856,73.3585,73.3675,27158.0
2019-02-25 14:30:00,81.25,81.28,81.21,81.22,27873.0,73.3585,73.3856,73.3224,73.3314,27873.0
2019-02-25 14:35:00,81.23,81.24,81.18,81.18,21398.0,73.3404,73.3495,73.2953,73.2953,21398.0
2019-02-25 14:40:00,81.18,81.2,81.17,81.19,15308.0,73.2953,73.3133,73.2863,73.3043,15308.0
2019-02-25 14:45:00,81.19,81.2,81.14,81.15,33050.0,73.3043,73.3133,73.2592,73.2682,33050.0
2019-02-25 14:50:00,81.15,81.16,81.09,81.09,30544.0,73.2682,73.2772,73.214,73.214,30544.0
2019-02-25 14:55:00,81.1,81.14,81.09,81.12,28663.0,73.2231,73.2592,73.214,73.2411,28663.0
2019-02-25 15:00:00,81.13,81.17,81.08,81.08,322144.0,73.2501,73.2863,73.205,73.205,322144.0
2019-02-25 15:05:00,81.1,81.12,81.07,81.09,24460.0,73.2231,73.2411,73.196,73.214,24460.0
2019-02-25 15:10:00,81.09,81.12,81.08,81.1,19299.0,73.214,73.2411,73.205,73.2231,19299.0
2019-02-25 15:15:00,81.1,81.14,81.07,81.07,51425.0,73.2231,73.2592,73.196,73.196,51425.0
2019-02-25 15:20:00,81.07,81.08,81.02,81.04,28219.0,73.196,73.205,73.1508,73.1689,28219.0
2019-02-25 15:25:00,81.03,81.03,80.97,80.98,34164.0,73.1599,73.1599,73.1057,73.1147,34164.0
2019-02-25 15:30:00,80.99,81.09,80.98,81.09,75838.0,73.1237,73.214,73.1147,73.214,75838.0
2019-02-25 15:35:00,81.09,81.12,81.07,81.09,40199.0,73.214,73.2411,73.196,73.214,40199.0
2019-02-25 15:40:00,81.08,81.13,81.08,81.11,59879.0,73.205,73.2501,73.205,73.2321,59879.0
2019-02-25 15:45:00,81.12,81.14,81.07,81.07,24147.0,73.2411,73.2592,73.196,73.196,24147.0
2019-02-25 15:50:00,81.06,81.07,80.99,81.06,84496.0,73.1869,73.196,73.1237,73.1869,84496.0
2019-02-25 15:55:00,81.06,81.06,80.96,80.98,65008.0,73.1869,73.1869,73.0967,73.1147,65008.0
2019-02-26 09:30:00,80.89,80.91,80.79,80.87,142401.0,73.0335,73.0515,72.9432,73.0154,142401.0
2019-02-26 09:35:00,80.87,80.97,80.83,80.91,65722.0,73.0154,73.1057,72.9793,73.0515,65722.0
2019-02-26 09:40:00,80.92,80.95,80.83,80.84,39183.0,73.0605,73.0876,72.9793,72.9883,39183.0
2019-02-26 09:45:00,80.84,80.87,80.75,80.77,41769.0,72.9883,73.0154,72.9071,72.9251,41769.0
2019-02-26 09:50:00,80.76,80.86,80.76,80.84,19367.0,72.9161,73.0064,72.9161,72.9883,19367.0
2019-02-26 09:55:00,80.85,80.89,80.74,80.75,19588.0,72.9973,73.0335,72.898,72.9071,19588.0
2019-02-26 10:00:00,80.75,80.94,80.75,80.87,16253.0,72.9071,73.0786,72.9071,73.0154,16253.0
2019-02-26 10:05:00,80.88,80.93,80.71,80.71,22221.0,73.0244,73.0696,72.8709,72.8709,22221.0
2019-02-26 10:10:00,80.72,80.87,80.72,80.84,21744.0,72.88,73.0154,72.88,72.9883,21744.0
2019-02-26 10:15:00,80.84,80.94,80.82,80.87,48267.0,72.9883,73.0786,72.9703,73.0154,48267.0
2019-02-26 10:20:00,80.88,80.91,80.83,80.84,20445.0,73.0244,73.0515,72.9793,72.9883,20445.0
2019-02-26 10:25:00,80.84,80.86,80.76,80.78,27364.0,72.9883,73.0064,72.9161,72.9341,27364.0
2019-02-26 10:30:00,80.78,80.89,80.76,80.89,33782.0,72.9341,73.0335,72.9161,73.0335,33782.0
2019-02-26 10:35:00,80.89,80.89,80.77,80.8,39726.0,73.0335,73.0335,72.9251,72.9522,39726.0
2019-02-26 10:40:00,80.8,80.85,80.74,80.75,21677.0,72.9522,72.9973,72.898,72.9071,21677.0
2019-02-26 10:45:00,80.75,80.81,80.69,80.7,18938.0,72.9071,72.9612,72.8529,72.8619,18938.0
2019-02-26 10:50:00,80.68,80.69,80.56,80.58,14445.0,72.8439,72.8529,72.7355,72.7536,14445.0
2019-02-26 10:55:00,80.59,80.59,80.53,80.54,9674.0,72.7626,72.7626,72.7084,72.7174,9674.0
2019-02-26 11:00:00,80.53,80.59,80.52,80.55,21285.0,72.7084,72.7626,72.6994,72.7265,21285.0
2019-02-26 11:05:00,80.56,80.66,80.56,80.65,30972.0,72.7355,72.8258,72.7355,72.8168,30972.0
2019-02-26 11:10:00,80.66,80.72,80.63,80.71,19658.0,72.8258,72.88,72.7987,72.8709,19658.0
2019-02-26 11:15:00,80.74,80.76,80.68,80.69,8469.0,72.898,72.9161,72.8439,72.8529,8469.0
2019-02-26 11:20:00,80.71,80.71,80.59,80.64,14520.0,72.8709,72.8709,72.7626,72.8077,14520.0
2019-02-26 11:25:00,80.62,80.67,80.61,80.66,15864.0,72.7897,72.8348,72.7807,72.8258,15864.0
2019-02-26 11:30:00,80.69,80.76,80.65,80.68,13736.0,72.8529,72.9161,72.8168,72.8439,13736.0
2019-02-26 11:35:00,80.67,80.67,80.57,80.57,18651.0,72.8348,72.8348,72.7445,72.7445,18651.0
2019-02-26 11:40:00,80.57,80.63,80.54,80.58,9476.0,72.7445,72.7987,72.7174,72.7536,9476.0
2019-02-26 11:45:00,80.57,80.66,80.56,80.63,19186.0,72.7445,72.8258,72.7355,72.7987,19186.0
2019-02-26 11:50:00,80.63,80.66,80.58,80.62,13200.0,72.7987,72.8258,72.7536,72.7897,13200.0
2019-02-26 11:55:00,80.61,80.63,80.57,80.58,8254.0,72.7807,72.7987,72.7445,72.7536,8254.0
2019-02-26 12:00:00,80.57,80.59,80.53,80.55,19974.0,72.7445,72.7626,72.7084,72.7265,19974.0
2019-02-26 12:05:00,80.55,80.55,80.51,80.52,23366.0,72.7265,72.7265,72.6904,72.6994,23366.0
2019-02-26 12:10:00,80.51,80.59,80.5,80.56,17589.0,72.6904,72.7626,72.6813,72.7355,17589.0
2019-02-26 12:15:00,80.56,80.58,80.54,80.56,13399.0,72.7355,72.7536,72.7174,72.7355,13399.0
2019-02-26 12:20:00,80.55,80.62,80.55,80.6,6136.0,72.7265,72.7897,72.7265,72.7716,6136.0
2019-02-26 12:25:00,80.6,80.64,80.6,80.6,11946.0,72.7716,72.8077,72.7716,72.7716,11946.0
2019-02-26 12:30:00,80.61,80.62,80.52,80.54,7601.0,72.7807,72.7897,72.6994,72.7174,7601.0
2019-02-26 12:35:00,80.51,80.51,80.45,80.47,10188.0,72.6904,72.6904,72.6362,72.6542,10188.0
2019-02-26 12:40:00,80.48,80.51,80.45,80.49,25133.0,72.6633,72.6904,72.6362,72.6723,25133.0
2019-02-26 12:45:00,80.48,80.49,80.39,80.45,18464.0,72.6633,72.6723,72.582,72.6362,18464.0
2019-02-26 12:50:00,80.45,80.48,80.38,80.38,10339.0,72.6362,72.6633,72.573,72.573,10339.0
2019-02-26 12:55:00,80.37,80.39,80.34,80.36,18922.0,72.564,72.582,72.5369,72.5549,18922.0
2019-02-26 13:00:00,80.37,80.44,80.37,80.42,18257.0,72.564,72.6272,72.564,72.6091,18257.0
2019-02-26 13:05:00,80.41,80.44,80.39,80.39,189390.0,72.6001,72.6272,72.582,72.582,189390.0
2019-02-26 13:10:00,80.39,80.45,80.39,80.44,18840.0,72.582,72.6362,72.582,72.6272,18840.0
2019-02-26 13:15:00,80.45,80.49,80.45,80.46,17025.0,72.6362,72.6723,72.6362,72.6452,17025.0
2019-02-26 13:20:00,80.48,80.48,80.45,80.46,19762.0,72.6633,72.6633,72.6362,72.6452,19762.0
2019-02-26 13:25:00,80.45,80.46,80.41,80.42,10114.0,72.6362,72.6452,72.6001,72.6091,10114.0
2019-02-26 13:30:00,80.42,80.42,80.36,80.37,14538.0,72.6091,72.6091,72.5549,72.564,14538.0
2019-02-26 13:35:00,80.38,80.38,80.34,80.36,11089.0,72.573,72.573,72.5369,72.5549,11089.0
2019-02-26 13:40:00,80.38,80.39,80.35,80.36,20978.0,72.573,72.582,72.5459,72.5549,20978.0
2019-02-26 13:45:00,80.35,80.4,80.35,80.36,62565.0,72.5459,72.591,72.5459,72.5549,62565.0
2019-02-26 13:50:00,80.36,80.4,80.36,80.37,31669.0,72.5549,72.591,72.5549,72.564,31669.0
2019-02-26 13:55:00,80.37,80.39,80.35,80.36,36750.0,72.564,72.582,72.5459,72.5549,36750.0
2019-02-26 14:00:00,80.37,80.41,80.36,80.37,23942.0,72.564,72.6001,72.5549,72.564,23942.0
2019-02-26 14:05:00,80.37,80.39,80.35,80.38,22386.0,72.564,72.582,72.5459,72.573,22386.0
2019-02-26 14:10:00,80.37,80.41,80.36,80.4,16610.0,72.564,72.6001,72.5549,72.591,16610.0
2019-02-26 14:15:00,80.4,80.43,80.39,80.42,26410.0,72.591,72.6181,72.582,72.6091,26410.0
2019-02-26 14:20:00,80.42,80.44,80.4,80.41,9693.0,72.6091,72.6272,72.591,72.6001,9693.0
2019-02-26 14:25:00,80.42,80.44,80.41,80.41,28576.0,72.6091,72.6272,72.6001,72.6001,28576.0
2019-02-26 14:30:00,80.41,80.45,80.41,80.45,80789.0,72.6001,72.6362,72.6001,72.6362,80789.0
2019-02-26 14:35:00,80.45,80.55,80.44,80.54,42237.0,72.6362,72.7265,72.6272,72.7174,42237.0
2019-02-26 14:40:00,80.55,80.58,80.54,80.55,27962.0,72.7265,72.7536,72.7174,72.7265,27962.0
2019-02-26 14:45:00,80.56,80.57,80.51,80.54,26135.0,72.7355,72.7445,72.6904,72.7174,26135.0
2019-02-26 14:50:00,80.55,80.56,80.5,80.54,40509.0,72.7265,72.7355,72.6813,72.7174,40509.0
2019-02-26 14:55:00,80.54,80.56,80.5,80.52,22980.0,72.7174,72.7355,72.6813,72.6994,22980.0
2019-02-26 15:00:00,80.53,80.63,80.53,80.62,29984.0,72.7084,72.7987,72.7084,72.7897,29984.0
2019-02-26 15:05:00,80.62,80.62,80.57,80.58,23365.0,72.7897,72.7897,72.7445,72.7536,23365.0
2019-02-26 15:10:00,80.58,80.59,80.54,80.54,276987.0,72.7536,72.7626,72.7174,72.7174,276987.0
2019-02-26 15:15:00,80.55,80.59,80.5,80.56,840919.0,72.7265,72.7626,72.6813,72.7355,840919.0
2019-02-26 15:20:00,80.56,80.6,80.51,80.52,79041.0,72.7355,72.7716,72.6904,72.6994,79041.0
2019-02-26 15:25:00,80.53,80.53,80.46,80.46,25351.0,72.7084,72.7084,72.6452,72.6452,25351.0
2019-02-26 15:30:00,80.46,80.53,80.45,80.5,38053.0,72.6452,72.7084,72.6362,72.6813,38053.0
2019-02-26 15:35:00,80.5,80.5,80.45,80.45,39278.0,72.6813,72.6813,72.6362,72.6362,39278.0
2019-02-26 15:40:00,80.46,80.52,80.45,80.45,117311.0,72.6452,72.6994,72.6362,72.6362,117311.0
2019-02-26 15:45:00,80.45,80.46,80.4,80.41,124488.0,72.6362,72.6452,72.591,72.6001,124488.0
2019-02-26 15:50:00,80.41,80.44,80.4,80.44,32491.0,72.6001,72.6272,72.591,72.6272,32491.0
2019-02-26 15:55:00,80.43,80.44,80.2,80.22,70047.0,72.6181,72.6272,72.4105,72.4285,70047.0
2019-02-27 09:30:00,80.0,80.13,79.95,79.97,106429.0,72.2299,72.3473,72.1848,72.2028,106429.0
2019-02-27 09:35:00,79.96,80.1,79.93,80.09,90712.0,72.1938,72.3202,72.1667,72.3112,90712.0
2019-02-27 09:40:00,80.1,80.21,80.1,80.19,43357.0,72.3202,72.4195,72.3202,72.4014,43357.0
2019-02-27 09:45:00,80.21,80.24,80.16,80.18,35386.0,72.4195,72.4466,72.3744,72.3924,35386.0
2019-02-27 09:50:00,80.17,80.22,80.13,80.15,15374.0,72.3834,72.4285,72.3473,72.3653,15374.0
2019-02-27 09:55:00,80.15,80.15,80.01,80.03,15279.0,72.3653,72.3653,72.2389,72.257,15279.0
2019-02-27 10:00:00,80.03,80.1,79.88,79.91,26911.0,72.257,72.3202,72.1216,72.1486,26911.0
2019-02-27 10:05:00,79.92,80.05,79.86,80.04,23079.0,72.1577,72.275,72.1035,72.266,23079.0
2019-02-27 10:10:00,80.04,80.04,79.75,79.8,37430.0,72.266,72.266,72.0042,72.0493,37430.0
2019-02-27 10:15:00,79.8,79.91,79.79,79.89,44345.0,72.0493,72.1486,72.0403,72.1306,44345.0
2019-02-27 10:20:00,79.88,79.88,79.75,79.78,34255.0,72.1216,72.1216,72.0042,72.0313,34255.0
2019-02-27 10:25:00,79.79,79.88,79.71,79.8,145688.0,72.0403,72.1216,71.9681,72.0493,145688.0
2019-02-27 10:30:00,79.81,79.85,79.73,79.75,24810.0,72.0584,72.0945,71.9861,72.0042,24810.0
2019-02-27 10:35:00,79.76,79.82,79.68,79.81,13353.0,72.0132,72.0674,71.941,72.0584,13353.0
2019-02-27 10:40:00,79.82,79.98,79.82,79.98,21303.0,72.0674,72.2118,72.0674,72.2118,21303.0
2019-02-27 10:45:00,79.97,79.97,79.88,79.96,8952.0,72.2028,72.2028,72.1216,72.1938,8952.0
2019-02-27 10:50:00,79.95,79.95,79.8,79.8,17513.0,72.1848,72.1848,72.0493,72.0493,17513.0
2019-02-27 10:55:00,79.81,79.82,79.72,79.78,14000.0,72.0584,72.0674,71.9771,72.0313,14000.0
2019-02-27 11:00:00,79.78,79.87,79.74,79.82,20567.0,72.0313,72.1125,71.9952,72.0674,20567.0
2019-02-27 11:05:00,79.84,79.95,79.82,79.94,9155.0,72.0854,72.1848,72.0674,72.1757,9155.0
2019-02-27 11:10:00,79.95,79.98,79.9,79.93,219481.0,72.1848,72.2118,72.1396,72.1667,219481.0
2019-02-27 11:15:00,79.93,79.94,79.89,79.94,217633.0,72.1667,72.1757,72.1306,72.1757,217633.0
2019-02-27 11:20:00,79.95,80.04,79.95,79.99,13667.0,72.1848,72.266,72.1848,72.2209,13667.0
2019-02-27 11:25:00,80.0,80.02,79.93,79.98,204001.0,72.2299,72.248,72.1667,72.2118,204001.0
2019-02-27 11:30:00,79.98,80.01,79.93,79.93,15057.0,72.2118,72.2389,72.1667,72.1667,15057.0
2019-02-27 11:35:00,79.93,80.0,79.92,79.98,15848.0,72.1667,72.2299,72.1577,72.2118,15848.0
2019-02-27 11:40:00,79.98,80.01,79.96,79.97,10321.0,72.2118,72.2389,72.1938,72.2028,10321.0
2019-02-27 11:45:00,79.97,80.08,79.96,80.06,13533.0,72.2028,72.3021,72.1938,72.2841,13533.0
2019-02-27 11:50:00,80.06,80.1,80.06,80.09,8867.0,72.2841,72.3202,72.2841,72.3112,8867.0
2019-02-27 11:55:00,80.1,80.1,80.05,80.06,15376.0,72.3202,72.3202,72.275,72.2841,15376.0
2019-02-27 12:00:00,80.05,80.07,80.04,80.06,23266.0,72.275,72.2931,72.266,72.2841,23266.0
2019-02-27 12:05:00,80.06,80.09,80.02,80.09,13473.0,72.2841,72.3112,72.248,72.3112,13473.0
2019-02-27 12:10:00,80.08,80.08,80.03,80.03,7278.0,72.3021,72.3021,72.257,72.257,7278.0
2019-02-27 12:15:00,80.06,80.06,80.01,80.03,8286.0,72.2841,72.2841,72.2389,72.257,8286.0
2019-02-27 12:20:00,80.02,80.05,79.99,80.03,8412.0,72.248,72.275,72.2209,72.257,8412.0
2019-02-27 12:25:00,80.05,80.09,80.05,80.07,8346.0,72.275,72.3112,72.275,72.2931,8346.0
2019-02-27 12:30:00,80.07,80.1,80.05,80.06,11264.0,72.2931,72.3202,72.275,72.2841,11264.0
2019-02-27 12:35:00,80.05,80.09,80.05,80.06,14336.0,72.275,72.3112,72.275,72.2841,14336.0
2019-02-27 12:40:00,80.06,80.12,80.05,80.11,7706.0,72.2841,72.3382,72.275,72.3292,7706.0
2019-02-27 12:45:00,80.12,80.15,80.1,80.14,14152.0,72.3382,72.3653,72.3202,72.3563,14152.0
2019-02-27 12:50:00,80.14,80.15,80.09,80.09,28440.0,72.3563,72.3653,72.3112,72.3112,28440.0
2019-02-27 12:55:00,80.08,80.1,80.08,80.08,12663.0,72.3021,72.3202,72.3021,72.3021,12663.0
2019-02-27 13:00:00,80.08,80.13,80.08,80.12,21883.0,72.3021,72.3473,72.3021,72.3382,21883.0
2019-02-27 13:05:00,80.13,80.2,80.13,80.18,25010.0,72.3473,72.4105,72.3473,72.3924,25010.0
2019-02-27 13:10:00,80.18,80.22,80.18,80.22,10157.0,72.3924,72.4285,72.3924,72.4285,10157.0
2019-02-27 13:15:00,80.22,80.24,80.2,80.21,44187.0,72.4285,72.4466,72.4105,72.4195,44187.0
2019-02-27 13:20:00,80.21,80.26,80.21,80.26,24117.0,72.4195,72.4646,72.4195,72.4646,24117.0
2019-02-27 13:25:00,80.26,80.26,80.19,80.21,16381.0,72.4646,72.4646,72.4014,72.4195,16381.0
2019-02-27 13:30:00,80.2,80.23,80.19,80.22,11957.0,72.4105,72.4376,72.4014,72.4285,11957.0
2019-02-27 13:35:00,80.22,80.25,80.2,80.21,30422.0,72.4285,72.4556,72.4105,72.4195,30422.0
2019-02-27 13:40:00,80.21,80.22,80.18,80.19,38979.0,72.4195,72.4285,72.3924,72.4014,38979.0
2019-02-27 13:45:00,80.19,80.25,80.17,80.25,24015.0,72.4014,72.4556,72.3834,72.4556,24015.0
2019-02-27 13:50:00,80.25,80.27,80.25,80.26,5292.0,72.4556,72.4737,72.4556,72.4646,5292.0
2019-02-27 13:55:00,80.26,80.29,80.24,80.24,27379.0,72.4646,72.4917,72.4466,72.4466,27379.0
2019-02-27 14:00:00,80.24,80.26,80.21,80.26,16589.0,72.4466,72.4646,72.4195,72.4646,16589.0
2019-02-27 14:05:00,80.26,80.27,80.23,80.24,9322.0,72.4646,72.4737,72.4376,72.4466,9322.0
2019-02-27 14:10:00,80.24,80.3,80.23,80.29,21882.0,72.4466,72.5008,72.4376,72.4917,21882.0
2019-02-27 14:15:00,80.31,80.32,80.28,80.3,33630.0,72.5098,72.5188,72.4827,72.5008,33630.0
2019-02-27 14:20:00,80.3,80.31,80.24,80.24,9391.0,72.5008,72.5098,72.4466,72.4466,9391.0
2019-02-27 14:25:00,80.25,80.25,80.22,80.25,23951.0,72.4556,72.4556,72.4285,72.4556,23951.0
2019-02-27 14:30:00,80.26,80.31,80.24,80.29,39605.0,72.4646,72.5098,72.4466,72.4917,39605.0
2019-02-27 14:35:00,80.28,80.3,80.26,80.27,15663.0,72.4827,72.5008,72.4646,72.4737,15663.0
2019-02-27 14:40:00,80.27,80.32,80.25,80.29,32230.0,72.4737,72.5188,72.4556,72.4917,32230.0
2019-02-27 14:45:00,80.28,80.3,80.26,80.28,43264.0,72.4827,72.5008,72.4646,72.4827,43264.0
2019-02-27 14:50:00,80.27,80.31,80.25,80.25,48500.0,72.4737,72.5098,72.4556,72.4556,48500.0
2019-02-27 14:55:00,80.25,80.32,80.25,80.31,26502.0,72.4556,72.5188,72.4556,72.5098,26502.0
2019-02-27 15:00:00,80.31,80.35,80.28,80.3,19081.0,72.5098,72.5459,72.4827,72.5008,19081.0
2019-02-27 15:05:00,80.31,80.35,80.31,80.33,23466.0,72.5098,72.5459,72.5098,72.5278,23466.0
2019-02-27 15:10:00,80.34,80.36,80.32,80.33,21718.0,72.5369,72.5549,72.5188,72.5278,21718.0
2019-02-27 15:15:00,80.33,80.35,80.31,80.31,33800.0,72.5278,72.5459,72.5098,72.5098,33800.0
2019-02-27 15:20:00,80.31,80.34,80.26,80.28,19682.0,72.5098,72.5369,72.4646,72.4827,19682.0
2019-02-27 15:25:00,80.28,80.29,80.15,80.15,17101.0,72.4827,72.4917,72.3653,72.3653,17101.0
2019-02-27 15:30:00,80.14,80.2,80.12,80.18,45039.0,72.3563,72.4105,72.3382,72.3924,45039.0
2019-02-27 15:35:00,80.17,80.25,80.17,80.25,34215.0,72.3834,72.4556,72.3834,72.4556,34215.0
2019-02-27 15:40:00,80.26,80.26,80.21,80.25,46348.0,72.4646,72.4646,72.4195,72.4556,46348.0
2019-02-27 15:45:00,80.24,80.26,80.22,80.26,49884.0,72.4466,72.4646,72.4285,72.4646,49884.0
2019-02-27 15:50:00,80.25,80.28,80.19,80.22,63153.0,72.4556,72.4827,72.4014,72.4285,63153.0
2019-02-27 15:55:00,80.22,80.33,80.22,80.3,80132.0,72.4285,72.5278,72.4285,72.5008,80132.0
2019-02-28 09:30:00,80.31,80.32,79.92,79.93,69119.0,72.5098,72.5188,72.1577,72.1667,69119.0
2019-02-28 09:35:00,79.91,79.98,79.88,79.9,17290.0,72.1486,72.2118,72.1216,72.1396,17290.0
2019-02-28 09:40:00,79.89,80.0,79.88,79.94,17327.0,72.1306,72.2299,72.1216,72.1757,17327.0
2019-02-28 09:45:00,79.97,80.02,79.88,79.88,12389.0,72.2028,72.248,72.1216,72.1216,12389.0
2019-02-28 09:50:00,79.89,79.97,79.86,79.95,23512.0,72.1306,72.2028,72.1035,72.1848,23512.0
2019-02-28 09:55:00,79.95,79.97,79.88,79.91,28015.0,72.1848,72.2028,72.1216,72.1486,28015.0
2019-02-28 10:00:00,79.9,79.95,79.87,79.9,31121.0,72.1396,72.1848,72.1125,72.1396,31121.0
2019-02-28 10:05:00,79.91,79.91,79.8,79.84,36702.0,72.1486,72.1486,72.0493,72.0854,36702.0
2019-02-28 10:10:00,79.83,79.96,79.83,79.92,35079.0,72.0764,72.1938,72.0764,72.1577,35079.0
2019-02-28 10:15:00,79.92,79.99,79.92,79.97,11454.0,72.1577,72.2209,72.1577,72.2028,11454.0
2019-02-28 10:20:00,79.95,79.98,79.89,79.89,18327.0,72.1848,72.2118,72.1306,72.1306,18327.0
2019-02-28 10:25:00,79.89,79.95,79.86,79.95,14610.0,72.1306,72.1848,72.1035,72.1848,14610.0
2019-02-28 10:30:00,79.95,80.02,79.94,79.99,30188.0,72.1848,72.248,72.1757,72.2209,30188.0
2019-02-28 10:35:00,80.0,80.11,80.0,80.04,37388.0,72.2299,72.3292,72.2299,72.266,37388.0
2019-02-28 10:40:00,80.04,80.06,79.99,79.99,35923.0,72.266,72.2841,72.2209,72.2209,35923.0
2019-02-28 10:45:00,79.98,80.07,79.97,80.06,15336.0,72.2118,72.2931,72.2028,72.2841,15336.0
2019-02-28 10:50:00,80.05,80.05,79.94,80.04,20370.0,72.275,72.275,72.1757,72.266,20370.0
2019-02-28 10:55:00,80.03,80.09,80.03,80.08,25170.0,72.257,72.3112,72.257,72.3021,25170.0
2019-02-28 11:00:00,80.06,80.1,80.05,80.05,15954.0,72.2841,72.3202,72.275,72.275,15954.0
2019-02-28 11:05:00,80.04,80.07,79.95,79.97,24322.0,72.266,72.2931,72.1848,72.2028,24322.0
2019-02-28 11:10:00,79.97,80.1,79.97,80.09,18895.0,72.2028,72.3202,72.2028,72.3112,18895.0
2019-02-28 11:15:00,80.09,80.22,80.08,80.22,18705.0,72.3112,72.4285,72.3021,72.4285,18705.0
2019-02-28 11:20:00,80.21,80.24,80.19,80.19,19215.0,72.4195,72.4466,72.4014,72.4014,19215.0
2019-02-28 11:25:00,80.2,80.26,80.18,80.21,16486.0,72.4105,72.4646,72.3924,72.4195,16486.0
2019-02-28 11:30:00,80.2,80.28,80.18,80.27,12656.0,72.4105,72.4827,72.3924,72.4737,12656.0
2019-02-28 11:35:00,80.27,80.37,80.27,80.35,23698.0,72.4737,72.564,72.4737,72.5459,23698.0
2019-02-28 11:40:00,80.35,80.35,80.28,80.28,13613.0,72.5459,72.5459,72.4827,72.4827,13613.0
2019-02-28 11:45:00,80.29,80.32,80.26,80.27,7379.0,72.4917,72.5188,72.4646,72.4737,7379.0
2019-02-28 11:50:00,80.27,80.3,80.23,80.24,11932.0,72.4737,72.5008,72.4376,72.4466,11932.0
2019-02-28 11:55:00,80.25,80.27,80.2,80.21,15380.0,72.4556,72.4737,72.4105,72.4195,15380.0
2019-02-28 12:00:00,80.22,80.23,80.16,80.16,11781.0,72.4285,72.4376,72.3744,72.3744,11781.0
2019-02-28 12:05:00,80.16,80.19,80.16,80.18,9821.0,72.3744,72.4014,72.3744,72.3924,9821.0
2019-02-28 12:10:00,80.18,80.2,80.15,80.19,10308.0,72.3924,72.4105,72.3653,72.4014,10308.0
2019-02-28 12:15:00,80.17,80.26,80.17,80.25,16165.0,72.3834,72.4646,72.3834,72.4556,16165.0
2019-02-28 12:20:00,80.25,80.31,80.25,80.31,11434.0,72.4556,72.5098,72.4556,72.5098,11434.0
2019-02-28 12:25:00,80.32,80.32,80.27,80.28,18784.0,72.5188,72.5188,72.4737,72.4827,18784.0
2019-02-28 12:30:00,80.28,80.28,80.22,80.25,8290.0,72.4827,72.4827,72.4285,72.4556,8290.0
2019-02-28 12:35:00,80.24,80.25,80.21,80.25,11142.0,72.4466,72.4556,72.4195,72.4556,11142.0
2019-02-28 12:40:00,80.26,80.28,80.25,80.27,14759.0,72.4646,72.4827,72.4556,72.4737,14759.0
2019-02-28 12:45:00,80.26,80.28,80.2,80.2,10451.0,72.4646,72.4827,72.4105,72.4105,10451.0
2019-02-28 12:50:00,80.2,80.22,80.18,80.2,12583.0,72.4105,72.4285,72.3924,72.4105,12583.0
2019-02-28 12:55:00,80.2,80.26,80.2,80.26,13302.0,72.4105,72.4646,72.4105,72.4646,13302.0
2019-02-28 13:00:00,80.26,80.31,80.26,80.26,9341.0,72.4646,72.5098,72.4646,72.4646,9341.0
2019-02-28 13:05:00,80.27,80.28,80.24,80.28,9432.0,72.4737,72.4827,72.4466,72.4827,9432.0
2019-02-28 13:10:00,80.28,80.29,80.25,80.28,9253.0,72.4827,72.4917,72.4556,72.4827,9253.0
2019-02-28 13:15:00,80.27,80.32,80.26,80.3,6914.0,72.4737,72.5188,72.4646,72.5008,6914.0
2019-02-28 13:20:00,80.3,80.32,80.28,80.29,6814.0,72.5008,72.5188,72.4827,72.4917,6814.0
2019-02-28 13:25:00,80.28,80.29,80.24,80.27,9630.0,72.4827,72.4917,72.4466,72.4737,9630.0
2019-02-28 13:30:00,80.27,80.3,80.26,80.29,11868.0,72.4737,72.5008,72.4646,72.4917,11868.0
2019-02-28 13:35:00,80.31,80.33,80.29,80.31,14890.0,72.5098,72.5278,72.4917,72.5098,14890.0
2019-02-28 13:40:00,80.32,80.34,80.3,80.31,14087.0,72.5188,72.5369,72.5008,72.5098,14087.0
2019-02-28 13:45:00,80.31,80.31,80.23,80.27,35408.0,72.5098,72.5098,72.4376,72.4737,35408.0
2019-02-28 13:50:00,80.27,80.28,80.26,80.27,12523.0,72.4737,72.4827,72.4646,72.4737,12523.0
2019-02-28 13:55:00,80.28,80.29,80.26,80.26,15176.0,72.4827,72.4917,72.4646,72.4646,15176.0
2019-02-28 14:00:00,80.27,80.29,80.21,80.25,16068.0,72.4737,72.4917,72.4195,72.4556,16068.0
2019-02-28 14:05:00,80.25,80.26,80.22,80.23,13195.0,72.4556,72.4646,72.4285,72.4376,13195.0
2019-02-28 14:10:00,80.23,80.26,80.22,80.25,18849.0,72.4376,72.4646,72.4285,72.4556,18849.0
2019-02-28 14:15:00,80.25,80.26,80.2,80.21,18756.0,72.4556,72.4646,72.4105,72.4195,18756.0
2019-02-28 14:20:00,80.23,80.26,80.21,80.23,18945.0,72.4376,72.4646,72.4195,72.4376,18945.0
2019-02-28 14:25:00,80.24,80.27,80.24,80.26,23959.0,72.4466,72.4737,72.4466,72.4646,23959.0
2019-02-28 14:30:00,80.26,80.27,80.15,80.16,8883.0,72.4646,72.4737,72.3653,72.3744,8883.0
2019-02-28 14:35:00,80.16,80.17,80.13,80.15,9013.0,72.3744,72.3834,72.3473,72.3653,9013.0
2019-02-28 14:40:00,80.15,80.17,80.13,80.15,35568.0,72.3653,72.3834,72.3473,72.3653,35568.0
2019-02-28 14:45:00,80.15,80.15,80.08,80.11,33427.0,72.3653,72.3653,72.3021,72.3292,33427.0
2019-02-28 14:50:00,80.11,80.11,80.05,80.06,24717.0,72.3292,72.3292,72.275,72.2841,24717.0
2019-02-28 14:55:00,80.05,80.13,80.03,80.09,62677.0,72.275,72.3473,72.257,72.3112,62677.0
2019-02-28 15:00:00,80.09,80.11,80.07,80.09,20347.0,72.3112,72.3292,72.2931,72.3112,20347.0
2019-02-28 15:05:00,80.09,80.09,80.04,80.09,23013.0,72.3112,72.3112,72.266,72.3112,23013.0
2019-02-28 15:10:00,80.09,80.13,80.09,80.1,18242.0,72.3112,72.3473,72.3112,72.3202,18242.0
2019-02-28 15:15:00,80.11,80.12,80.04,80.12,22718.0,72.3292,72.3382,72.266,72.3382,22718.0
2019-02-28 15:20:00,80.13,80.13,80.08,80.09,31550.0,72.3473,72.3473,72.3021,72.3112,31550.0
2019-02-28 15:25:00,80.1,80.14,80.09,80.14,36250.0,72.3202,72.3563,72.3112,72.3563,36250.0
2019-02-28 15:30:00,80.13,80.25,80.12,80.24,22428.0,72.3473,72.4556,72.3382,72.4466,22428.0
2019-02-28 15:35:00,80.24,80.25,80.17,80.19,28374.0,72.4466,72.4556,72.3834,72.4014,28374.0
2019-02-28 15:40:00,80.21,80.23,80.16,80.21,15366.0,72.4195,72.4376,72.3744,72.4195,15366.0
2019-02-28 15:45:00,80.21,80.21,80.16,80.19,101840.0,72.4195,72.4195,72.3744,72.4014,101840.0
2019-02-28 15:50:00,80.19,80.21,80.15,80.15,37303.0,72.4014,72.4195,72.3653,72.3653,37303.0
2019-02-28 15:55:00,80.15,80.16,80.03,80.03,127271.0,72.3653,72.3744,72.257,72.257,127271.0
2019-03-01 09:30:00,80.61,80.69,80.57,80.67,72361.0,72.7807,72.8529,72.7445,72.8348,72361.0
2019-03-01 09:35:00,80.69,80.7,80.64,80.68,21795.0,72.8529,72.8619,72.8077,72.8439,21795.0
2019-03-01 09:40:00,80.7,80.72,80.63,80.65,34142.0,72.8619,72.88,72.7987,72.8168,34142.0
2019-03-01 09:45:00,80.65,80.69,80.53,80.55,26072.0,72.8168,72.8529,72.7084,72.7265,26072.0
2019-03-01 09:50:00,80.59,80.62,80.42,80.43,144146.0,72.7626,72.7897,72.6091,72.6181,144146.0
2019-03-01 09:55:00,80.43,80.46,80.35,80.45,18519.0,72.6181,72.6452,72.5459,72.6362,18519.0
2019-03-01 10:00:00,80.44,80.45,80.24,80.34,42630.0,72.6272,72.6362,72.4466,72.5369,42630.0
2019-03-01 10:05:00,80.36,80.38,80.28,80.31,63279.0,72.5549,72.573,72.4827,72.5098,63279.0
2019-03-01 10:10:00,80.32,80.32,80.19,80.21,152196.0,72.5188,72.5188,72.4014,72.4195,152196.0
2019-03-01 10:15:00,80.2,80.24,80.1,80.22,42092.0,72.4105,72.4466,72.3202,72.4285,42092.0
2019-03-01 10:20:00,80.23,80.24,80.08,80.09,23467.0,72.4376,72.4466,72.3021,72.3112,23467.0
2019-03-01 10:25:00,80.07,80.16,80.05,80.12,18149.0,72.2931,72.3744,72.275,72.3382,18149.0
2019-03-01 10:30:00,80.12,80.12,80.03,80.12,10033.0,72.3382,72.3382,72.257,72.3382,10033.0
2019-03-01 10:35:00,80.12,80.12,80.03,80.08,136428.0,72.3382,72.3382,72.257,72.3021,136428.0
2019-03-01 10:40:00,80.05,80.2,80.03,80.19,29925.0,72.275,72.4105,72.257,72.4014,29925.0
2019-03-01 10:45:00,80.2,80.2,80.14,80.15,40254.0,72.4105,72.4105,72.3563,72.3653,40254.0
2019-03-01 10:50:00,80.14,80.18,80.07,80.18,10286.0,72.3563,72.3924,72.2931,72.3924,10286.0
2019-03-01 10:55:00,80.2,80.22,80.16,80.22,23416.0,72.4105,72.4285,72.3744,72.4285,23416.0
2019-03-01 11:00:00,80.22,80.27,80.14,80.2,34780.0,72.4285,72.4737,72.3563,72.4105,34780.0
2019-03-01 11:05:00,80.19,80.21,80.07,80.1,22743.0,72.4014,72.4195,72.2931,72.3202,22743.0
2019-03-01 11:10:00,80.1,80.1,79.99,80.04,14110.0,72.3202,72.3202,72.2209,72.266,14110.0
2019-03-01 11:15:00,80.04,80.11,80.01,80.09,12439.0,72.266,72.3292,72.2389,72.3112,12439.0
2019-03-01 11:20:00,80.07,80.09,80.0,80.0,17014.0,72.2931,72.3112,72.2299,72.2299,17014.0
2019-03-01 11:25:00,80.03,80.07,80.0,80.04,14569.0,72.257,72.2931,72.2299,72.266,14569.0
2019-03-01 11:30:00,80.04,80.09,80.04,80.05,27911.0,72.266,72.3112,72.266,72.275,27911.0
2019-03-01 11:35:00,80.09,80.19,80.07,80.19,44054.0,72.3112,72.4014,72.2931,72.4014,44054.0
2019-03-01 11:40:00,80.18,80.18,80.11,80.13,297646.0,72.3924,72.3924,72.3292,72.3473,297646.0
2019-03-01 11:45:00,80.12,80.13,79.95,79.95,34232.0,72.3382,72.3473,72.1848,72.1848,34232.0
2019-03-01 11:50:00,79.94,79.96,79.83,79.86,21646.0,72.1757,72.1938,72.0764,72.1035,21646.0
2019-03-01 11:55:00,79.85,79.96,79.82,79.94,11096.0,72.0945,72.1938,72.0674,72.1757,11096.0
2019-03-01 12:00:00,79.95,80.02,79.95,80.0,14616.0,72.1848,72.248,72.1848,72.2299,14616.0
2019-03-01 12:05:00,80.0,80.08,79.99,80.06,27663.0,72.2299,72.3021,72.2209,72.2841,27663.0
2019-03-01 12:10:00,80.07,80.22,80.05,80.22,15187.0,72.2931,72.4285,72.275,72.4285,15187.0
2019-03-01 12:15:00,80.22,80.23,80.2,80.22,48573.0,72.4285,72.4376,72.4105,72.4285,48573.0
2019-03-01 12:20:00,80.23,80.3,80.21,80.29,44001.0,72.4376,72.5008,72.4195,72.4917,44001.0
2019-03-01 12:25:00,80.29,80.34,80.29,80.31,30143.0,72.4917,72.5369,72.4917,72.5098,30143.0
2019-03-01 12:30:00,80.31,80.37,80.29,80.33,50138.0,72.5098,72.564,72.4917,72.5278,50138.0
2019-03-01 12:35:00,80.34,80.35,80.28,80.32,34992.0,72.5369,72.5459,72.4827,72.5188,34992.0
2019-03-01 12:40:00,80.32,80.36,80.28,80.32,58097.0,72.5188,72.5549,72.4827,72.5188,58097.0
2019-03-01 12:45:00,80.32,80.36,80.29,80.36,26441.0,72.5188,72.5549,72.4917,72.5549,26441.0
2019-03-01 12:50:00,80.34,80.39,80.3,80.37,22485.0,72.5369,72.582,72.5008,72.564,22485.0
2019-03-01 12:55:00,80.37,80.37,80.3,80.3,39377.0,72.564,72.564,72.5008,72.5008,39377.0
2019-03-01 13:00:00,80.3,80.33,80.3,80.31,49808.0,72.5008,72.5278,72.5008,72.5098,49808.0
2019-03-01 13:05:00,80.3,80.35,80.3,80.33,9994.0,72.5008,72.5459,72.5008,72.5278,9994.0
2019-03-01 13:10:00,80.33,80.38,80.31,80.38,5930.0,72.5278,72.573,72.5098,72.573,5930.0
2019-03-01 13:15:00,80.38,80.38,80.3,80.31,3171.0,72.573,72.573,72.5008,72.5098,3171.0
2019-03-01 13:20:00,80.31,80.31,80.25,80.25,38303.0,72.5098,72.5098,72.4556,72.4556,38303.0
2019-03-01 13:25:00,80.25,80.27,80.25,80.27,44463.0,72.4556,72.4737,72.4556,72.4737,44463.0
2019-03-01 13:30:00,80.27,80.36,80.26,80.34,18355.0,72.4737,72.5549,72.4646,72.5369,18355.0
2019-03-01 13:35:00,80.33,80.36,80.31,80.35,15216.0,72.5278,72.5549,72.5098,72.5459,15216.0
2019-03-01 13:40:00,80.34,80.36,80.33,80.35,26421.0,72.5369,72.5549,72.5278,72.5459,26421.0
2019-03-01 13:45:00,80.35,80.38,80.33,80.36,13356.0,72.5459,72.573,72.5278,72.5549,13356.0
2019-03-01 13:50:00,80.35,80.37,80.33,80.34,13030.0,72.5459,72.564,72.5278,72.5369,13030.0
2019-03-01 13:55:00,80.35,80.36,80.31,80.31,15597.0,72.5459,72.5549,72.5098,72.5098,15597.0
2019-03-01 14:00:00,80.31,80.34,80.29,80.31,10658.0,72.5098,72.5369,72.4917,72.5098,10658.0
2019-03-01 14:05:00,80.31,80.37,80.3,80.37,12739.0,72.5098,72.564,72.5008,72.564,12739.0
2019-03-01 14:10:00,80.38,80.4,80.37,80.39,9952.0,72.573,72.591,72.564,72.582,9952.0
2019-03-01 14:15:00,80.4,80.42,80.38,80.41,34977.0,72.591,72.6091,72.573,72.6001,34977.0
2019-03-01 14:20:00,80.41,80.54,80.41,80.53,19326.0,72.6001,72.7174,72.6001,72.7084,19326.0
2019-03-01 14:25:00,80.54,80.54,80.49,80.52,20054.0,72.7174,72.7174,72.6723,72.6994,20054.0
2019-03-01 14:30:00,80.54,80.56,80.51,80.52,16255.0,72.7174,72.7355,72.6904,72.6994,16255.0
2019-03-01 14:35:00,80.53,80.55,80.51,80.52,15196.0,72.7084,72.7265,72.6904,72.6994,15196.0
2019-03-01 14:40:00,80.53,80.55,80.5,80.54,31427.0,72.7084,72.7265,72.6813,72.7174,31427.0
2019-03-01 14:45:00,80.54,80.54,80.44,80.45,43932.0,72.7174,72.7174,72.6272,72.6362,43932.0
2019-03-01 14:50:00,80.46,80.5,80.45,80.5,29913.0,72.6452,72.6813,72.6362,72.6813,29913.0
2019-03-01 14:55:00,80.49,80.52,80.49,80.51,19457.0,72.6723,72.6994,72.6723,72.6904,19457.0
2019-03-01 15:00:00,80.51,80.52,80.46,80.48,31600.0,72.6904,72.6994,72.6452,72.6633,31600.0
2019-03-01 15:05:00,80.49,80.53,80.48,80.48,31624.0,72.6723,72.7084,72.6633,72.6633,31624.0
2019-03-01 15:10:00,80.48,80.48,80.41,80.43,19823.0,72.6633,72.6633,72.6001,72.6181,19823.0
2019-03-01 15:15:00,80.43,80.47,80.41,80.45,36669.0,72.6181,72.6542,72.6001,72.6362,36669.0
2019-03-01 15:20:00,80.45,80.46,80.41,80.42,44332.0,72.6362,72.6452,72.6001,72.6091,44332.0
2019-03-01 15:25:00,80.43,80.47,80.41,80.46,82718.0,72.6181,72.6542,72.6001,72.6452,82718.0
2019-03-01 15:30:00,80.46,80.48,80.39,80.42,207024.0,72.6452,72.6633,72.582,72.6091,207024.0
2019-03-01 15:35:00,80.41,80.45,80.39,80.43,648288.0,72.6001,72.6362,72.582,72.6181,648288.0
2019-03-01 15:40:00,80.42,80.51,80.41,80.51,597734.0,72.6091,72.6904,72.6001,72.6904,597734.0
2019-03-01 15:45:00,80.52,80.53,80.47,80.47,352667.0,72.6994,72.7084,72.6542,72.6542,352667.0
2019-03-01 15:50:00,80.47,80.49,80.43,80.45,423095.0,72.6542,72.6723,72.6181,72.6362,423095.0
2019-03-01 15:55:00,80.45,80.5,80.43,80.49,1205826.0,72.6362,72.6813,72.6181,72.6723,1205826.0
2019-03-04 09:30:00,80.66,80.71,80.52,80.54,98361.0,72.8258,72.8709,72.6994,72.7174,98361.0
2019-03-04 09:35:00,80.54,80.54,80.4,80.51,73140.0,72.7174,72.7174,72.591,72.6904,73140.0
2019-03-04 09:40:00,80.52,80.55,80.44,80.51,25683.0,72.6994,72.7265,72.6272,72.6904,25683.0
2019-03-04 09:45:00,80.51,80.51,80.36,80.36,21332.0,72.6904,72.6904,72.5549,72.5549,21332.0
2019-03-04 09:50:00,80.37,80.39,80.29,80.38,15248.0,72.564,72.582,72.4917,72.573,15248.0
2019-03-04 09:55:00,80.38,80.49,80.38,80.44,26727.0,72.573,72.6723,72.573,72.6272,26727.0
2019-03-04 10:00:00,80.44,80.45,80.37,80.4,31600.0,72.6272,72.6362,72.564,72.591,31600.0
2019-03-04 10:05:00,80.4,80.42,80.28,80.31,13783.0,72.591,72.6091,72.4827,72.5098,13783.0
2019-03-04 10:10:00,80.32,80.36,80.26,80.34,12702.0,72.5188,72.5549,72.4646,72.5369,12702.0
2019-03-04 10:15:00,80.35,80.47,80.33,80.45,12389.0,72.5459,72.6542,72.5278,72.6362,12389.0
2019-03-04 10:20:00,80.48,80.53,80.46,80.51,16428.0,72.6633,72.7084,72.6452,72.6904,16428.0
2019-03-04 10:25:00,80.5,80.55,80.47,80.5,10637.0,72.6813,72.7265,72.6542,72.6813,10637.0
2019-03-04 10:30:00,80.5,80.51,80.32,80.34,25489.0,72.6813,72.6904,72.5188,72.5369,25489.0
2019-03-04 10:35:00,80.31,80.31,80.25,80.28,28044.0,72.5098,72.5098,72.4556,72.4827,28044.0
2019-03-04 10:40:00,80.29,80.29,80.21,80.26,21006.0,72.4917,72.4917,72.4195,72.4646,21006.0
2019-03-04 10:45:00,80.26,80.27,80.19,80.19,36660.0,72.4646,72.4737,72.4014,72.4014,36660.0
2019-03-04 10:50:00,80.19,80.19,80.08,80.09,30350.0,72.4014,72.4014,72.3021,72.3112,30350.0
2019-03-04 10:55:00,80.08,80.13,80.04,80.05,15383.0,72.3021,72.3473,72.266,72.275,15383.0
2019-03-04 11:00:00,80.03,80.07,79.97,80.01,14897.0,72.257,72.2931,72.2028,72.2389,14897.0
2019-03-04 11:05:00,79.99,80.04,79.9,79.9,33022.0,72.2209,72.266,72.1396,72.1396,33022.0
2019-03-04 11:10:00,79.88,80.02,79.87,79.99,17327.0,72.1216,72.248,72.1125,72.2209,17327.0
2019-03-04 11:15:00,79.98,80.07,79.91,80.06,59607.0,72.2118,72.2931,72.1486,72.2841,59607.0
2019-03-04 11:20:00,80.06,80.09,79.84,79.85,24361.0,72.2841,72.3112,72.0854,72.0945,24361.0
2019-03-04 11:25:00,79.86,79.91,79.81,79.81,21504.0,72.1035,72.1486,72.0584,72.0584,21504.0
2019-03-04 11:30:00,79.81,79.89,79.75,79.8,35247.0,72.0584,72.1306,72.0042,72.0493,35247.0
2019-03-04 11:35:00,79.8,79.91,79.78,79.82,34793.0,72.0493,72.1486,72.0313,72.0674,34793.0
2019-03-04 11:40:00,79.82,79.83,79.66,79.68,52725.0,72.0674,72.0764,71.9229,71.941,52725.0
2019-03-04 11:45:00,79.7,79.72,79.61,79.63,36044.0,71.959,71.9771,71.8778,71.8958,36044.0
2019-03-04 11:50:00,79.63,79.67,79.54,79.61,31683.0,71.8958,71.9319,71.8146,71.8778,31683.0
2019-03-04 11:55:00,79.57,79.57,79.45,79.49,85293.0,71.8417,71.8417,71.7333,71.7694,85293.0
2019-03-04 12:00:00,79.49,79.63,79.45,79.61,51152.0,71.7694,71.8958,71.7333,71.8778,51152.0
2019-03-04 12:05:00,79.61,79.62,79.51,79.6,30106.0,71.8778,71.8868,71.7875,71.8687,30106.0
2019-03-04 12:10:00,79.56,79.57,79.39,79.39,35905.0,71.8326,71.8417,71.6791,71.6791,35905.0
2019-03-04 12:15:00,79.4,79.43,79.24,79.29,50218.0,71.6882,71.7153,71.5437,71.5889,50218.0
2019-03-04 12:20:00,79.29,79.4,79.27,79.34,40675.0,71.5889,71.6882,71.5708,71.634,40675.0
2019-03-04 12:25:00,79.35,79.49,79.29,79.49,34657.0,71.643,71.7694,71.5889,71.7694,34657.0
2019-03-04 12:30:00,79.46,79.56,79.44,79.54,16714.0,71.7423,71.8326,71.7243,71.8146,16714.0
2019-03-04 12:35:00,79.52,79.53,79.42,79.45,16766.0,71.7965,71.8055,71.7062,71.7333,16766.0
2019-03-04 12:40:00,79.45,79.45,79.33,79.34,21138.0,71.7333,71.7333,71.625,71.634,21138.0
2019-03-04 12:45:00,79.34,79.35,79.25,79.3,13308.0,71.634,71.643,71.5527,71.5979,13308.0
2019-03-04 12:50:00,79.31,79.39,79.28,79.32,28607.0,71.6069,71.6791,71.5798,71.6159,28607.0
2019-03-04 12:55:00,79.32,79.35,79.24,79.32,81849.0,71.6159,71.643,71.5437,71.6159,81849.0
2019-03-04 13:00:00,79.3,79.31,79.25,79.25,16945.0,71.5979,71.6069,71.5527,71.5527,16945.0
2019-03-04 13:05:00,79.23,79.28,79.18,79.18,31280.0,71.5347,71.5798,71.4895,71.4895,31280.0
2019-03-04 13:10:00,79.18,79.3,79.17,79.25,36764.0,71.4895,71.5979,71.4805,71.5527,36764.0
2019-03-04 13:15:00,79.26,79.37,79.24,79.34,50507.0,71.5618,71.6611,71.5437,71.634,50507.0
2019-03-04 13:20:00,79.36,79.45,79.36,79.45,37542.0,71.6521,71.7333,71.6521,71.7333,37542.0
2019-03-04 13:25:00,79.44,79.48,79.37,79.46,38996.0,71.7243,71.7604,71.6611,71.7423,38996.0
2019-03-04 13:30:00,79.45,79.51,79.44,79.47,46676.0,71.7333,71.7875,71.7243,71.7514,46676.0
2019-03-04 13:35:00,79.48,79.52,79.47,79.48,16273.0,71.7604,71.7965,71.7514,71.7604,16273.0
2019-03-04 13:40:00,79.48,79.55,79.45,79.55,21798.0,71.7604,71.8236,71.7333,71.8236,21798.0
2019-03-04 13:45:00,79.53,79.54,79.47,79.53,15862.0,71.8055,71.8146,71.7514,71.8055,15862.0
2019-03-04 13:50:00,79.54,79.61,79.51,79.6,36767.0,71.8146,71.8778,71.7875,71.8687,36767.0
2019-03-04 13:55:00,79.6,79.65,79.58,79.63,56859.0,71.8687,71.9139,71.8507,71.8958,56859.0
2019-03-04 14:00:00,79.64,79.65,79.54,79.56,17540.0,71.9049,71.9139,71.8146,71.8326,17540.0
2019-03-04 14:05:00,79.56,79.65,79.55,79.58,19496.0,71.8326,71.9139,71.8236,71.8507,19496.0
2019-03-04 14:10:00,79.57,79.63,79.56,79.61,20616.0,71.8417,71.8958,71.8326,71.8778,20616.0
2019-03-04 14:15:00,79.61,79.67,79.58,79.66,26161.0,71.8778,71.9319,71.8507,71.9229,26161.0
2019-03-04 14:20:00,79.66,79.74,79.64,79.73,22674.0,71.9229,71.9952,71.9049,71.9861,22674.0
2019-03-04 14:25:00,79.73,79.78,79.72,79.76,14899.0,71.9861,72.0313,71.9771,72.0132,14899.0
2019-03-04 14:30:00,79.76,79.78,79.69,79.7,122866.0,72.0132,72.0313,71.95,71.959,122866.0
2019-03-04 14:35:00,79.7,79.75,79.68,79.69,34227.0,71.959,72.0042,71.941,71.95,34227.0
2019-03-04 14:40:00,79.69,79.74,79.66,79.7,37446.0,71.95,71.9952,71.9229,71.959,37446.0
2019-03-04 14:45:00,79.69,79.7,79.61,79.63,43076.0,71.95,71.959,71.8778,71.8958,43076.0
2019-03-04 14:50:00,79.63,79.75,79.63,79.7,46317.0,71.8958,72.0042,71.8958,71.959,46317.0
2019-03-04 14:55:00,79.71,79.72,79.65,79.65,21338.0,71.9681,71.9771,71.9139,71.9139,21338.0
2019-03-04 15:00:00,79.65,79.67,79.56,79.6,61300.0,71.9139,71.9319,71.8326,71.8687,61300.0
2019-03-04 15:05:00,79.59,79.63,79.56,79.58,61331.0,71.8597,71.8958,71.8326,71.8507,61331.0
2019-03-04 15:10:00,79.57,79.65,79.57,79.61,52296.0,71.8417,71.9139,71.8417,71.8778,52296.0
2019-03-04 15:15:00,79.62,79.69,79.57,79.67,67157.0,71.8868,71.95,71.8417,71.9319,67157.0
2019-03-04 15:20:00,79.67,79.7,79.58,79.6,62718.0,71.9319,71.959,71.8507,71.8687,62718.0
2019-03-04 15:25:00,79.6,79.69,79.6,79.64,57443.0,71.8687,71.95,71.8687,71.9049,57443.0
2019-03-04 15:30:00,79.63,79.74,79.6,79.7,127635.0,71.8958,71.9952,71.8687,71.959,127635.0
2019-03-04 15:35:00,79.7,79.74,79.63,79.7,80848.0,71.959,71.9952,71.8958,71.959,80848.0
2019-03-04 15:40:00,79.71,79.72,79.64,79.69,126845.0,71.9681,71.9771,71.9049,71.95,126845.0
2019-03-04 15:45:00,79.69,79.75,79.67,79.67,146682.0,71.95,72.0042,71.9319,71.9319,146682.0
2019-03-04 15:50:00,79.68,79.69,79.6,79.68,232359.0,71.941,71.95,71.8687,71.941,232359.0
2019-03-04 15:55:00,79.68,79.71,79.61,79.66,468819.0,71.941,71.9681,71.8778,71.9229,468819.0
2019-03-05 09:30:00,79.76,79.76,79.54,79.55,87019.0,72.0132,72.0132,71.8146,71.8236,87019.0
2019-03-05 09:35:00,79.54,79.54,79.47,79.47,15099.0,71.8146,71.8146,71.7514,71.7514,15099.0
2019-03-05 09:40:00,79.48,79.5,79.35,79.36,13168.0,71.7604,71.7785,71.643,71.6521,13168.0
2019-03-05 09:45:00,79.35,79.44,79.33,79.35,20963.0,71.643,71.7243,71.625,71.643,20963.0
2019-03-05 09:50:00,79.38,79.4,79.26,79.29,18419.0,71.6701,71.6882,71.5618,71.5889,18419.0
2019-03-05 09:55:00,79.29,79.44,79.29,79.36,16235.0,71.5889,71.7243,71.5889,71.6521,16235.0
2019-03-05 10:00:00,79.37,79.55,79.37,79.5,45806.0,71.6611,71.8236,71.6611,71.7785,45806.0
2019-03-05 10:05:00,79.51,79.58,79.44,79.52,21216.0,71.7875,71.8507,71.7243,71.7965,21216.0
2019-03-05 10:10:00,79.47,79.53,79.41,79.46,28679.0,71.7514,71.8055,71.6972,71.7423,28679.0
2019-03-05 10:15:00,79.45,79.47,79.34,79.36,17089.0,71.7333,71.7514,71.634,71.6521,17089.0
2019-03-05 10:20:00,79.37,79.5,79.35,79.5,27293.0,71.6611,71.7785,71.643,71.7785,27293.0
2019-03-05 10:25:00,79.48,79.49,79.36,79.39,22637.0,71.7604,71.7694,71.6521,71.6791,22637.0
2019-03-05 10:30:00,79.39,79.53,79.38,79.48,70024.0,71.6791,71.8055,71.6701,71.7604,70024.0
2019-03-05 10:35:00,79.48,79.48,79.43,79.47,9905.0,71.7604,71.7604,71.7153,71.7514,9905.0
2019-03-05 10:40:00,79.5,79.54,79.41,79.43,13673.0,71.7785,71.8146,71.6972,71.7153,13673.0
2019-03-05 10:45:00,79.46,79.46,79.29,79.32,11621.0,71.7423,71.7423,71.5889,71.6159,11621.0
2019-03-05 10:50:00,79.31,79.39,79.29,79.31,19466.0,71.6069,71.6791,71.5889,71.6069,19466.0
2019-03-05 10:55:00,79.31,79.37,79.29,79.33,102901.0,71.6069,71.6611,71.5889,71.625,102901.0
2019-03-05 11:00:00,79.34,79.47,79.33,79.46,19684.0,71.634,71.7514,71.625,71.7423,19684.0
2019-03-05 11:05:00,79.46,79.5,79.39,79.48,25184.0,71.7423,71.7785,71.6791,71.7604,25184.0
2019-03-05 11:10:00,79.49,79.55,79.49,79.53,14877.0,71.7694,71.8236,71.7694,71.8055,14877.0
2019-03-05 11:15:00,79.53,79.56,79.5,79.52,24912.0,71.8055,71.8326,71.7785,71.7965,24912.0
2019-03-05 11:20:00,79.55,79.55,79.49,79.51,17058.0,71.8236,71.8236,71.7694,71.7875,17058.0
2019-03-05 11:25:00,79.52,79.55,79.49,79.49,14868.0,71.7965,71.8236,71.7694,71.7694,14868.0
2019-03-05 11:30:00,79.48,79.57,79.47,79.55,12408.0,71.7604,71.8417,71.7514,71.8236,12408.0
2019-03-05 11:35:00,79.56,79.66,79.56,79.66,17920.0,71.8326,71.9229,71.8326,71.9229,17920.0
2019-03-05 11:40:00,79.67,79.72,79.64,79.69,17617.0,71.9319,71.9771,71.9049,71.95,17617.0
2019-03-05 11:45:00,79.7,79.71,79.65,79.65,10399.0,71.959,71.9681,71.9139,71.9139,10399.0
2019-03-05 11:50:00,79.64,79.66,79.55,79.55,16106.0,71.9049,71.9229,71.8236,71.8236,16106.0
2019-03-05 11:55:00,79.54,79.61,79.52,79.6,13402.0,71.8146,71.8778,71.7965,71.8687,13402.0
2019-03-05 12:00:00,79.59,79.64,79.56,79.63,15560.0,71.8597,71.9049,71.8326,71.8958,15560.0
2019-03-05 12:05:00,79.63,79.66,79.6,79.62,17920.0,71.8958,71.9229,71.8687,71.8868,17920.0
2019-03-05 12:10:00,79.64,79.66,79.61,79.61,17387.0,71.9049,71.9229,71.8778,71.8778,17387.0
2019-03-05 12:15:00,79.6,79.6,79.53,79.53,17105.0,71.8687,71.8687,71.8055,71.8055,17105.0
2019-03-05 12:20:00,79.53,79.59,79.51,79.57,20720.0,71.8055,71.8597,71.7875,71.8417,20720.0
2019-03-05 12:25:00,79.57,79.58,79.54,79.54,10509.0,71.8417,71.8507,71.8146,71.8146,10509.0
2019-03-05 12:30:00,79.54,79.56,79.51,79.51,8558.0,71.8146,71.8326,71.7875,71.7875,8558.0
2019-03-05 12:35:00,79.5,79.51,79.45,79.47,12602.0,71.7785,71.7875,71.7333,71.7514,12602.0
2019-03-05 12:40:00,79.48,79.5,79.47,79.47,16232.0,71.7604,71.7785,71.7514,71.7514,16232.0
2019-03-05 12:45:00,79.47,79.48,79.41,79.45,25507.0,71.7514,71.7604,71.6972,71.7333,25507.0
2019-03-05 12:50:00,79.45,79.52,79.44,79.51,13180.0,71.7333,71.7965,71.7243,71.7875,13180.0
2019-03-05 12:55:00,79.52,79.55,79.48,79.54,22105.0,71.7965,71.8236,71.7604,71.8146,22105.0
2019-03-05 13:00:00,79.55,79.58,79.52,79.57,10700.0,71.8236,71.8507,71.7965,71.8417,10700.0
2019-03-05 13:05:00,79.57,79.61,79.57,79.58,9958.0,71.8417,71.8778,71.8417,71.8507,9958.0
2019-03-05 13:10:00,79.58,79.62,79.58,79.62,59574.0,71.8507,71.8868,71.8507,71.8868,59574.0
2019-03-05 13:15:00,79.62,79.63,79.59,79.6,11625.0,71.8868,71.8958,71.8597,71.8687,11625.0
2019-03-05 13:20:00,79.6,79.6,79.54,79.54,17976.0,71.8687,71.8687,71.8146,71.8146,17976.0
2019-03-05 13:25:00,79.53,79.55,79.45,79.45,9752.0,71.8055,71.8236,71.7333,71.7333,9752.0
2019-03-05 13:30:00,79.44,79.49,79.43,79.48,9347.0,71.7243,71.7694,71.7153,71.7604,9347.0
2019-03-05 13:35:00,79.48,79.54,79.47,79.53,18946.0,71.7604,71.8146,71.7514,71.8055,18946.0
2019-03-05 13:40:00,79.53,79.53,79.48,79.5,28449.0,71.8055,71.8055,71.7604,71.7785,28449.0
2019-03-05 13:45:00,79.5,79.54,79.49,79.54,16561.0,71.7785,71.8146,71.7694,71.8146,16561.0
2019-03-05 13:50:00,79.54,79.57,79.53,79.57,13715.0,71.8146,71.8417,71.8055,71.8417,13715.0
2019-03-05 13:55:00,79.58,79.6,79.56,79.58,7491.0,71.8507,71.8687,71.8326,71.8507,7491.0
2019-03-05 14:00:00,79.57,79.63,79.56,79.61,21727.0,71.8417,71.8958,71.8326,71.8778,21727.0
2019-03-05 14:05:00,79.62,79.65,79.59,79.6,19631.0,71.8868,71.9139,71.8597,71.8687,19631.0
2019-03-05 14:10:00,79.6,79.62,79.59,79.59,38037.0,71.8687,71.8868,71.8597,71.8597,38037.0
2019-03-05 14:15:00,79.59,79.63,79.58,79.63,21315.0,71.8597,71.8958,71.8507,71.8958,21315.0
2019-03-05 14:20:00,79.64,79.66,79.6,79.61,16541.0,71.9049,71.9229,71.8687,71.8778,16541.0
2019-03-05 14:25:00,79.61,79.66,79.6,79.66,14503.0,71.8778,71.9229,71.8687,71.9229,14503.0
2019-03-05 14:30:00,79.67,79.68,79.63,79.63,22188.0,71.9319,71.941,71.8958,71.8958,22188.0
2019-03-05 14:35:00,79.63,79.63,79.56,79.58,15507.0,71.8958,71.8958,71.8326,71.8507,15507.0
2019-03-05 14:40:00,79.59,79.63,79.58,79.61,14464.0,71.8597,71.8958,71.8507,71.8778,14464.0
2019-03-05 14:45:00,79.61,79.62,79.58,79.6,15708.0,71.8778,71.8868,71.8507,71.8687,15708.0
2019-03-05 14:50:00,79.59,79.62,79.57,79.6,14421.0,71.8597,71.8868,71.8417,71.8687,14421.0
2019-03-05 14:55:00,79.61,79.62,79.58,79.59,26881.0,71.8778,71.8868,71.8507,71.8597,26881.0
2019-03-05 15:00:00,79.59,79.6,79.53,79.55,22240.0,71.8597,71.8687,71.8055,71.8236,22240.0
2019-03-05 15:05:00,79.55,79.55,79.48,79.49,42632.0,71.8236,71.8236,71.7604,71.7694,42632.0
2019-03-05 15:10:00,79.49,79.53,79.47,79.47,38612.0,71.7694,71.8055,71.7514,71.7514,38612.0
2019-03-05 15:15:00,79.48,79.48,79.43,79.45,48262.0,71.7604,71.7604,71.7153,71.7333,48262.0
2019-03-05 15:20:00,79.45,79.46,79.41,79.44,42091.0,71.7333,71.7423,71.6972,71.7243,42091.0
2019-03-05 15:25:00,79.45,79.45,79.38,79.39,19362.0,71.7333,71.7333,71.6701,71.6791,19362.0
2019-03-05 15:30:00,79.4,79.41,79.37,79.37,45369.0,71.6882,71.6972,71.6611,71.6611,45369.0
2019-03-05 15:35:00,79.37,79.4,79.35,79.39,68958.0,71.6611,71.6882,71.643,71.6791,68958.0
2019-03-05 15:40:00,79.38,79.4,79.37,79.4,50562.0,71.6701,71.6882,71.6611,71.6882,50562.0
2019-03-05 15:45:00,79.4,79.44,79.4,79.42,137609.0,71.6882,71.7243,71.6882,71.7062,137609.0
2019-03-05 15:50:00,79.42,79.44,79.37,79.39,73416.0,71.7062,71.7243,71.6611,71.6791,73416.0
2019-03-05 15:55:00,79.38,79.41,79.32,79.32,192463.0,71.6701,71.6972,71.6159,71.6159,192463.0
2019-03-06 09:30:00,79.33,79.43,79.24,79.28,96030.0,71.625,71.7153,71.5437,71.5798,96030.0
2019-03-06 09:35:00,79.26,79.32,79.19,79.19,15932.0,71.5618,71.6159,71.4986,71.4986,15932.0
2019-03-06 09:40:00,79.17,79.18,79.06,79.12,19627.0,71.4805,71.4895,71.3812,71.4354,19627.0
2019-03-06 09:45:00,79.13,79.14,79.02,79.05,15393.0,71.4444,71.4534,71.3451,71.3722,15393.0
2019-03-06 09:50:00,79.05,79.06,78.86,78.94,22615.0,71.3722,71.3812,71.2006,71.2729,22615.0
2019-03-06 09:55:00,78.93,79.04,78.91,79.04,15648.0,71.2638,71.3631,71.2458,71.3631,15648.0
2019-03-06 10:00:00,79.03,79.03,78.93,78.95,19717.0,71.3541,71.3541,71.2638,71.2819,19717.0
2019-03-06 10:05:00,78.94,79.09,78.94,79.08,27414.0,71.2729,71.4083,71.2729,71.3993,27414.0
2019-03-06 10:10:00,79.09,79.09,78.96,79.02,31438.0,71.4083,71.4083,71.2909,71.3451,31438.0
2019-03-06 10:15:00,79.03,79.04,78.91,78.92,21701.0,71.3541,71.3631,71.2458,71.2548,21701.0
2019-03-06 10:20:00,78.91,78.98,78.91,78.94,76352.0,71.2458,71.309,71.2458,71.2729,76352.0
2019-03-06 10:25:00,78.94,78.97,78.88,78.89,142400.0,71.2729,71.2999,71.2187,71.2277,142400.0
2019-03-06 10:30:00,78.89,78.97,78.78,78.78,46066.0,71.2277,71.2999,71.1284,71.1284,46066.0
2019-03-06 10:35:00,78.77,78.87,78.77,78.86,25698.0,71.1194,71.2097,71.1194,71.2006,25698.0
2019-03-06 10:40:00,78.85,78.86,78.77,78.8,44921.0,71.1916,71.2006,71.1194,71.1464,44921.0
2019-03-06 10:45:00,78.8,78.84,78.71,78.75,23577.0,71.1464,71.1826,71.0652,71.1013,23577.0
2019-03-06 10:50:00,78.74,78.82,78.73,78.82,119497.0,71.0923,71.1645,71.0832,71.1645,119497.0
2019-03-06 10:55:00,78.82,78.91,78.74,78.75,21369.0,71.1645,71.2458,71.0923,71.1013,21369.0
2019-03-06 11:00:00,78.73,78.78,78.69,78.76,19165.0,71.0832,71.1284,71.0471,71.1103,19165.0
2019-03-06 11:05:00,78.76,78.88,78.76,78.88,16996.0,71.1103,71.2187,71.1103,71.2187,16996.0
2019-03-06 11:10:00,78.87,78.88,78.78,78.82,11727.0,71.2097,71.2187,71.1284,71.1645,11727.0
2019-03-06 11:15:00,78.81,78.84,78.76,78.77,18222.0,71.1555,71.1826,71.1103,71.1194,18222.0
2019-03-06 11:20:00,78.76,78.77,78.65,78.66,256599.0,71.1103,71.1194,71.011,71.02,256599.0
2019-03-06 11:25:00,78.66,78.71,78.62,78.66,83698.0,71.02,71.0652,70.9839,71.02,83698.0
2019-03-06 11:30:00,78.65,78.7,78.61,78.64,69080.0,71.011,71.0562,70.9749,71.002,69080.0
2019-03-06 11:35:00,78.64,78.68,78.63,78.63,28915.0,71.002,71.0381,70.993,70.993,28915.0
2019-03-06 11:40:00,78.62,78.65,78.54,78.54,18406.0,70.9839,71.011,70.9117,70.9117,18406.0
2019-03-06 11:45:00,78.54,78.64,78.54,78.59,114817.0,70.9117,71.002,70.9117,70.9568,114817.0
2019-03-06 11:50:00,78.58,78.58,78.48,78.51,49614.0,70.9478,70.9478,70.8575,70.8846,49614.0
2019-03-06 11:55:00,78.5,78.58,78.5,78.54,11520.0,70.8756,70.9478,70.8756,70.9117,11520.0
2019-03-06 12:00:00,78.54,78.62,78.51,78.59,10367.0,70.9117,70.9839,70.8846,70.9568,10367.0
2019-03-06 12:05:00,78.6,78.75,78.6,78.73,8110.0,70.9659,71.1013,70.9659,71.0832,8110.0
2019-03-06 12:10:00,78.72,78.72,78.59,78.59,18467.0,71.0742,71.0742,70.9568,70.9568,18467.0
2019-03-06 12:15:00,78.59,78.6,78.36,78.36,23220.0,70.9568,70.9659,70.7492,70.7492,23220.0
2019-03-06 12:20:00,78.36,78.44,78.3,78.31,53407.0,70.7492,70.8214,70.695,70.704,53407.0
2019-03-06 12:25:00,78.3,78.34,78.26,78.28,30460.0,70.695,70.7311,70.6589,70.677,30460.0
2019-03-06 12:30:00,78.28,78.43,78.28,78.43,24569.0,70.677,70.8124,70.677,70.8124,24569.0
2019-03-06 12:35:00,78.44,78.5,78.42,78.42,26033.0,70.8214,70.8756,70.8034,70.8034,26033.0
2019-03-06 12:40:00,78.42,78.46,78.39,78.41,10462.0,70.8034,70.8395,70.7763,70.7943,10462.0
2019-03-06 12:45:00,78.41,78.42,78.24,78.25,24108.0,70.7943,70.8034,70.6408,70.6499,24108.0
2019-03-06 12:50:00,78.25,78.35,78.23,78.24,19710.0,70.6499,70.7402,70.6318,70.6408,19710.0
2019-03-06 12:55:00,78.24,78.26,78.2,78.2,13081.0,70.6408,70.6589,70.6047,70.6047,13081.0
2019-03-06 13:00:00,78.21,78.25,78.16,78.19,16706.0,70.6138,70.6499,70.5686,70.5957,16706.0
2019-03-06 13:05:00,78.18,78.18,78.08,78.1,26709.0,70.5867,70.5867,70.4964,70.5144,26709.0
2019-03-06 13:10:00,78.1,78.1,77.99,78.01,61699.0,70.5144,70.5144,70.4151,70.4332,61699.0
2019-03-06 13:15:00,78.01,78.12,77.99,78.09,23562.0,70.4332,70.5325,70.4151,70.5054,23562.0
2019-03-06 13:20:00,78.09,78.09,77.95,77.95,30124.0,70.5054,70.5054,70.379,70.379,30124.0
2019-03-06 13:25:00,77.95,78.01,77.89,77.93,42504.0,70.379,70.4332,70.3248,70.3609,42504.0
2019-03-06 13:30:00,77.94,78.05,77.94,78.03,32285.0,70.37,70.4693,70.37,70.4512,32285.0
2019-03-06 13:35:00,78.02,78.14,77.93,78.14,36020.0,70.4422,70.5506,70.3609,70.5506,36020.0
2019-03-06 13:40:00,78.14,78.16,78.02,78.05,790978.0,70.5506,70.5686,70.4422,70.4693,790978.0
2019-03-06 13:45:00,78.04,78.05,77.98,78.02,22104.0,70.4603,70.4693,70.4061,70.4422,22104.0
2019-03-06 13:50:00,78.01,78.09,77.97,78.09,19826.0,70.4332,70.5054,70.3971,70.5054,19826.0
2019-03-06 13:55:00,78.09,78.14,78.07,78.12,56122.0,70.5054,70.5506,70.4874,70.5325,56122.0
2019-03-06 14:00:00,78.13,78.21,78.11,78.19,74923.0,70.5415,70.6138,70.5235,70.5957,74923.0
2019-03-06 14:05:00,78.18,78.18,78.05,78.06,111558.0,70.5867,70.5867,70.4693,70.4783,111558.0
2019-03-06 14:10:00,78.07,78.16,78.07,78.09,109933.0,70.4874,70.5686,70.4874,70.5054,109933.0
2019-03-06 14:15:00,78.1,78.13,78.04,78.05,32465.0,70.5144,70.5415,70.4603,70.4693,32465.0
2019-03-06 14:20:00,78.04,78.17,78.03,78.17,20787.0,70.4603,70.5776,70.4512,70.5776,20787.0
2019-03-06 14:25:00,78.16,78.16,78.07,78.08,42823.0,70.5686,70.5686,70.4874,70.4964,42823.0
2019-03-06 14:30:00,78.08,78.12,77.98,78.05,44538.0,70.4964,70.5325,70.4061,70.4693,44538.0
2019-03-06 14:35:00,78.04,78.09,78.01,78.02,123630.0,70.4603,70.5054,70.4332,70.4422,123630.0
2019-03-06 14:40:00,78.02,78.03,77.94,77.95,40229.0,70.4422,70.4512,70.37,70.379,40229.0
2019-03-06 14:45:00,77.95,78.0,77.91,77.91,50734.0,70.379,70.4241,70.3429,70.3429,50734.0
2019-03-06 14:50:00,77.91,77.98,77.86,77.94,78510.0,70.3429,70.4061,70.2977,70.37,78510.0
2019-03-06 14:55:00,77.93,78.01,77.91,77.94,42723.0,70.3609,70.4332,70.3429,70.37,42723.0
2019-03-06 15:00:00,77.93,78.0,77.88,77.89,66581.0,70.3609,70.4241,70.3158,70.3248,66581.0
2019-03-06 15:05:00,77.88,77.91,77.81,77.85,84081.0,70.3158,70.3429,70.2526,70.2887,84081.0
2019-03-06 15:10:00,77.85,77.87,77.79,77.81,87637.0,70.2887,70.3068,70.2345,70.2526,87637.0
2019-03-06 15:15:00,77.82,77.84,77.72,77.77,88188.0,70.2616,70.2797,70.1713,70.2165,88188.0
2019-03-06 15:20:00,77.76,77.79,77.73,77.75,65500.0,70.2075,70.2345,70.1804,70.1984,65500.0
2019-03-06 15:25:00,77.75,77.81,77.69,77.81,100190.0,70.1984,70.2526,70.1443,70.2526,100190.0
2019-03-06 15:30:00,77.81,77.91,77.8,77.91,201059.0,70.2526,70.3429,70.2436,70.3429,201059.0
2019-03-06 15:35:00,77.9,77.94,77.87,77.9,38677.0,70.3339,70.37,70.3068,70.3339,38677.0
2019-03-06 15:40:00,77.9,77.96,77.88,77.95,35252.0,70.3339,70.388,70.3158,70.379,35252.0
2019-03-06 15:45:00,77.94,77.94,77.82,77.85,66665.0,70.37,70.37,70.2616,70.2887,66665.0
2019-03-06 15:50:00,77.85,77.92,77.8,77.8,76231.0,70.2887,70.3519,70.2436,70.2436,76231.0
2019-03-06 15:55:00,77.81,77.83,77.75,77.76,268575.0,70.2526,70.2707,70.1984,70.2075,268575.0
2019-03-07 09:30:00,77.81,77.81,77.46,77.47,130575.0,70.2526,70.2526,69.9366,69.9456,130575.0
2019-03-07 09:35:00,77.48,77.49,77.25,77.3,77507.0,69.9547,69.9637,69.747,69.7921,77507.0
2019-03-07 09:40:00,77.28,77.3,77.15,77.24,46592.0,69.7741,69.7921,69.6567,69.738,46592.0
2019-03-07 09:45:00,77.24,77.24,77.01,77.02,23269.0,69.738,69.738,69.5303,69.5393,23269.0
2019-03-07 09:50:00,77.02,77.11,76.94,77.11,47954.0,69.5393,69.6206,69.4671,69.6206,47954.0
2019-03-07 09:55:00,77.09,77.3,77.08,77.3,64574.0,69.6025,69.7921,69.5935,69.7921,64574.0
2019-03-07 10:00:00,77.28,77.33,77.24,77.3,44837.0,69.7741,69.8192,69.738,69.7921,44837.0
2019-03-07 10:05:00,77.31,77.38,77.26,77.3,56940.0,69.8012,69.8644,69.756,69.7921,56940.0
2019-03-07 10:10:00,77.29,77.32,77.19,77.26,33803.0,69.7831,69.8102,69.6928,69.756,33803.0
2019-03-07 10:15:00,77.24,77.3,77.13,77.15,47445.0,69.738,69.7921,69.6386,69.6567,47445.0
2019-03-07 10:20:00,77.14,77.26,77.07,77.21,47873.0,69.6477,69.756,69.5845,69.7109,47873.0
2019-03-07 10:25:00,77.22,77.4,77.21,77.39,35232.0,69.7199,69.8824,69.7109,69.8734,35232.0
2019-03-07 10:30:00,77.38,77.47,77.34,77.45,28019.0,69.8644,69.9456,69.8283,69.9276,28019.0
2019-03-07 10:35:00,77.44,77.5,77.39,77.4,34913.0,69.9185,69.9727,69.8734,69.8824,34913.0
2019-03-07 10:40:00,77.39,77.42,77.31,77.34,35367.0,69.8734,69.9005,69.8012,69.8283,35367.0
2019-03-07 10:45:00,77.34,77.59,77.34,77.59,21452.0,69.8283,70.054,69.8283,70.054,21452.0
2019-03-07 10:50:00,77.59,77.63,77.54,77.62,41274.0,70.054,70.0901,70.0088,70.0811,41274.0
2019-03-07 10:55:00,77.62,77.64,77.51,77.51,35044.0,70.0811,70.0991,69.9817,69.9817,35044.0
2019-03-07 11:00:00,77.51,77.55,77.39,77.43,23934.0,69.9817,70.0179,69.8734,69.9095,23934.0
2019-03-07 11:05:00,77.43,77.46,77.32,77.37,26704.0,69.9095,69.9366,69.8102,69.8553,26704.0
2019-03-07 11:10:00,77.38,77.4,77.31,77.37,21029.0,69.8644,69.8824,69.8012,69.8553,21029.0
2019-03-07 11:15:00,77.37,77.38,77.22,77.28,35432.0,69.8553,69.8644,69.7199,69.7741,35432.0
2019-03-07 11:20:00,77.27,77.42,77.26,77.42,34905.0,69.7651,69.9005,69.756,69.9005,34905.0
2019-03-07 11:25:00,77.42,77.55,77.42,77.53,44715.0,69.9005,70.0179,69.9005,69.9998,44715.0
2019-03-07 11:30:00,77.54,77.73,77.54,77.7,38599.0,70.0088,70.1804,70.0088,70.1533,38599.0
2019-03-07 11:35:00,77.69,77.71,77.57,77.57,21453.0,70.1443,70.1623,70.0359,70.0359,21453.0
2019-03-07 11:40:00,77.57,77.6,77.5,77.5,18084.0,70.0359,70.063,69.9727,69.9727,18084.0
2019-03-07 11:45:00,77.51,77.53,77.4,77.4,22092.0,69.9817,69.9998,69.8824,69.8824,22092.0
2019-03-07 11:50:00,77.4,77.42,77.31,77.31,23111.0,69.8824,69.9005,69.8012,69.8012,23111.0
2019-03-07 11:55:00,77.31,77.38,77.29,77.33,18856.0,69.8012,69.8644,69.7831,69.8192,18856.0
2019-03-07 12:00:00,77.34,77.34,77.24,77.31,25514.0,69.8283,69.8283,69.738,69.8012,25514.0
2019-03-07 12:05:00,77.29,77.4,77.26,77.34,21466.0,69.7831,69.8824,69.756,69.8283,21466.0
2019-03-07 12:10:00,77.36,77.37,77.26,77.31,26623.0,69.8463,69.8553,69.756,69.8012,26623.0
2019-03-07 12:15:00,77.32,77.35,77.22,77.22,30203.0,69.8102,69.8373,69.7199,69.7199,30203.0
2019-03-07 12:20:00,77.23,77.24,77.15,77.17,29367.0,69.7289,69.738,69.6567,69.6748,29367.0
2019-03-07 12:25:00,77.17,77.39,77.17,77.3,22264.0,69.6748,69.8734,69.6748,69.7921,22264.0
2019-03-07 12:30:00,77.29,77.42,77.17,77.39,58533.0,69.7831,69.9005,69.6748,69.8734,58533.0
2019-03-07 12:35:00,77.38,77.4,77.32,77.39,14732.0,69.8644,69.8824,69.8102,69.8734,14732.0
2019-03-07 12:40:00,77.39,77.45,77.37,77.42,18865.0,69.8734,69.9276,69.8553,69.9005,18865.0
2019-03-07 12:45:00,77.44,77.48,77.4,77.45,14250.0,69.9185,69.9547,69.8824,69.9276,14250.0
2019-03-07 12:50:00,77.47,77.52,77.42,77.51,21078.0,69.9456,69.9908,69.9005,69.9817,21078.0
2019-03-07 12:55:00,77.52,77.54,77.48,77.49,18294.0,69.9908,70.0088,69.9547,69.9637,18294.0
2019-03-07 13:00:00,77.48,77.48,77.43,77.44,13641.0,69.9547,69.9547,69.9095,69.9185,13641.0
2019-03-07 13:05:00,77.44,77.45,77.28,77.34,20635.0,69.9185,69.9276,69.7741,69.8283,20635.0
2019-03-07 13:10:00,77.35,77.37,77.28,77.3,40494.0,69.8373,69.8553,69.7741,69.7921,40494.0
2019-03-07 13:15:00,77.32,77.36,77.28,77.32,7803.0,69.8102,69.8463,69.7741,69.8102,7803.0
2019-03-07 13:20:00,77.31,77.35,77.27,77.29,9002.0,69.8012,69.8373,69.7651,69.7831,9002.0
2019-03-07 13:25:00,77.28,77.31,77.24,77.31,18804.0,69.7741,69.8012,69.738,69.8012,18804.0
2019-03-07 13:30:00,77.3,77.33,77.19,77.21,25717.0,69.7921,69.8192,69.6928,69.7109,25717.0
2019-03-07 13:35:00,77.2,77.21,77.15,77.17,17813.0,69.7019,69.7109,69.6567,69.6748,17813.0
2019-03-07 13:40:00,77.17,77.22,77.17,77.2,17996.0,69.6748,69.7199,69.6748,69.7019,17996.0
2019-03-07 13:45:00,77.2,77.26,77.16,77.23,22172.0,69.7019,69.756,69.6657,69.7289,22172.0
2019-03-07 13:50:00,77.26,77.27,77.15,77.15,18456.0,69.756,69.7651,69.6567,69.6567,18456.0
2019-03-07 13:55:00,77.16,77.17,77.14,77.14,18527.0,69.6657,69.6748,69.6477,69.6477,18527.0
2019-03-07 14:00:00,77.15,77.18,77.11,77.15,23058.0,69.6567,69.6838,69.6206,69.6567,23058.0
2019-03-07 14:05:00,77.16,77.17,77.09,77.11,51995.0,69.6657,69.6748,69.6025,69.6206,51995.0
2019-03-07 14:10:00,77.12,77.12,77.0,77.01,25021.0,69.6296,69.6296,69.5213,69.5303,25021.0
2019-03-07 14:15:00,77.01,77.04,76.95,77.03,21061.0,69.5303,69.5574,69.4761,69.5484,21061.0
2019-03-07 14:20:00,77.03,77.11,77.03,77.04,20626.0,69.5484,69.6206,69.5484,69.5574,20626.0
2019-03-07 14:25:00,77.03,77.12,77.02,77.12,275353.0,69.5484,69.6296,69.5393,69.6296,275353.0
2019-03-07 14:30:00,77.12,77.15,76.98,77.01,23640.0,69.6296,69.6567,69.5032,69.5303,23640.0
2019-03-07 14:35:00,77.01,77.02,76.92,76.93,29220.0,69.5303,69.5393,69.449,69.4581,29220.0
2019-03-07 14:40:00,76.94,76.99,76.91,76.97,22017.0,69.4671,69.5122,69.44,69.4942,22017.0
2019-03-07 14:45:00,76.96,76.97,76.86,76.91,37032.0,69.4852,69.4942,69.3949,69.44,37032.0
2019-03-07 14:50:00,76.91,76.93,76.84,76.89,78144.0,69.44,69.4581,69.3768,69.422,78144.0
2019-03-07 14:55:00,76.9,76.97,76.87,76.88,22851.0,69.431,69.4942,69.4039,69.4129,22851.0
2019-03-07 15:00:00,76.89,76.91,76.83,76.86,86310.0,69.422,69.44,69.3678,69.3949,86310.0
2019-03-07 15:05:00,76.86,76.93,76.84,76.92,51451.0,69.3949,69.4581,69.3768,69.449,51451.0
2019-03-07 15:10:00,76.92,76.96,76.88,76.9,53793.0,69.449,69.4852,69.4129,69.431,53793.0
2019-03-07 15:15:00,76.91,77.03,76.9,77.03,26610.0,69.44,69.5484,69.431,69.5484,26610.0
2019-03-07 15:20:00,77.03,77.07,77.0,77.04,27090.0,69.5484,69.5845,69.5213,69.5574,27090.0
2019-03-07 15:25:00,77.05,77.1,76.96,76.97,36802.0,69.5664,69.6116,69.4852,69.4942,36802.0
2019-03-07 15:30:00,76.98,77.09,76.96,77.01,83498.0,69.5032,69.6025,69.4852,69.5303,83498.0
2019-03-07 15:35:00,77.01,77.16,77.01,77.14,40391.0,69.5303,69.6657,69.5303,69.6477,40391.0
2019-03-07 15:40:00,77.14,77.16,77.05,77.08,59033.0,69.6477,69.6657,69.5664,69.5935,59033.0
2019-03-07 15:45:00,77.07,77.13,77.03,77.03,60370.0,69.5845,69.6386,69.5484,69.5484,60370.0
2019-03-07 15:50:00,77.02,77.02,76.9,76.95,103747.0,69.5393,69.5393,69.431,69.4761,103747.0
2019-03-07 15:55:00,76.95,77.05,76.93,76.96,234318.0,69.4761,69.5664,69.4581,69.4852,234318.0
2019-03-08 09:30:00,76.52,76.57,76.39,76.51,110081.0,69.0879,69.133,68.9705,69.0789,110081.0
2019-03-08 09:35:00,76.52,76.77,76.51,76.77,29430.0,69.0879,69.3136,69.0789,69.3136,29430.0
2019-03-08 09:40:00,76.76,76.77,76.55,76.55,28524.0,69.3046,69.3136,69.115,69.115,28524.0
2019-03-08 09:45:00,76.55,76.78,76.54,76.71,41833.0,69.115,69.3226,69.106,69.2594,41833.0
2019-03-08 09:50:00,76.71,76.82,76.65,76.79,44214.0,69.2594,69.3588,69.2053,69.3317,44214.0
2019-03-08 09:55:00,76.78,76.87,76.69,76.7,28332.0,69.3226,69.4039,69.2414,69.2504,28332.0
2019-03-08 10:00:00,76.69,76.75,76.6,76.73,27997.0,69.2414,69.2956,69.1601,69.2775,27997.0
2019-03-08 10:05:00,76.72,76.72,76.55,76.67,38281.0,69.2685,69.2685,69.115,69.2233,38281.0
2019-03-08 10:10:00,76.67,76.73,76.56,76.64,59755.0,69.2233,69.2775,69.124,69.1962,59755.0
2019-03-08 10:15:00,76.65,76.69,76.55,76.58,28715.0,69.2053,69.2414,69.115,69.1421,28715.0
2019-03-08 10:20:00,76.57,76.69,76.54,76.56,27876.0,69.133,69.2414,69.106,69.124,27876.0
2019-03-08 10:25:00,76.56,76.71,76.54,76.63,27325.0,69.124,69.2594,69.106,69.1872,27325.0
2019-03-08 10:30:00,76.64,76.74,76.63,76.63,32406.0,69.1962,69.2865,69.1872,69.1872,32406.0
2019-03-08 10:35:00,76.62,76.73,76.62,76.63,53408.0,69.1782,69.2775,69.1782,69.1872,53408.0
2019-03-08 10:40:00,76.64,76.8,76.56,76.79,34181.0,69.1962,69.3407,69.124,69.3317,34181.0
2019-03-08 10:45:00,76.78,76.89,76.75,76.88,36343.0,69.3226,69.422,69.2956,69.4129,36343.0
2019-03-08 10:50:00,76.88,76.9,76.69,76.72,23080.0,69.4129,69.431,69.2414,69.2685,23080.0
2019-03-08 10:55:00,76.73,76.81,76.72,76.72,31868.0,69.2775,69.3497,69.2685,69.2685,31868.0
2019-03-08 11:00:00,76.72,76.79,76.67,76.76,35504.0,69.2685,69.3317,69.2233,69.3046,35504.0
2019-03-08 11:05:00,76.76,76.85,76.7,76.75,25356.0,69.3046,69.3858,69.2504,69.2956,25356.0
2019-03-08 11:10:00,76.75,76.84,76.65,76.77,30198.0,69.2956,69.3768,69.2053,69.3136,30198.0
2019-03-08 11:15:00,76.76,76.85,76.74,76.75,57267.0,69.3046,69.3858,69.2865,69.2956,57267.0
2019-03-08 11:20:00,76.76,76.89,76.73,76.88,76332.0,69.3046,69.422,69.2775,69.4129,76332.0
2019-03-08 11:25:00,76.89,76.96,76.87,76.87,31474.0,69.422,69.4852,69.4039,69.4039,31474.0
2019-03-08 11:30:00,76.87,76.97,76.8,76.81,33948.0,69.4039,69.4942,69.3407,69.3497,33948.0
2019-03-08 11:35:00,76.81,76.84,76.72,76.72,34371.0,69.3497,69.3768,69.2685,69.2685,34371.0
2019-03-08 11:40:00,76.73,76.78,76.7,76.74,24485.0,69.2775,69.3226,69.2504,69.2865,24485.0
2019-03-08 11:45:00,76.73,76.83,76.73,76.74,26226.0,69.2775,69.3678,69.2775,69.2865,26226.0
2019-03-08 11:50:00,76.74,76.75,76.64,76.67,19189.0,69.2865,69.2956,69.1962,69.2233,19189.0
2019-03-08 11:55:00,76.67,76.67,76.52,76.52,44835.0,69.2233,69.2233,69.0879,69.0879,44835.0
2019-03-08 12:00:00,76.52,76.57,76.51,76.53,19513.0,69.0879,69.133,69.0789,69.0969,19513.0
2019-03-08 12:05:00,76.53,76.58,76.51,76.55,27096.0,69.0969,69.1421,69.0789,69.115,27096.0
2019-03-08 12:10:00,76.55,76.65,76.55,76.63,35824.0,69.115,69.2053,69.115,69.1872,35824.0
2019-03-08 12:15:00,76.64,76.68,76.63,76.65,16711.0,69.1962,69.2324,69.1872,69.2053,16711.0
2019-03-08 12:20:00,76.65,76.7,76.6,76.62,26845.0,69.2053,69.2504,69.1601,69.1782,26845.0
2019-03-08 12:25:00,76.62,76.73,76.61,76.72,11641.0,69.1782,69.2775,69.1692,69.2685,11641.0
2019-03-08 12:30:00,76.71,76.74,76.66,76.66,27497.0,69.2594,69.2865,69.2143,69.2143,27497.0
2019-03-08 12:35:00,76.66,76.68,76.62,76.63,17804.0,69.2143,69.2324,69.1782,69.1872,17804.0
2019-03-08 12:40:00,76.63,76.64,76.56,76.59,16311.0,69.1872,69.1962,69.124,69.1511,16311.0
2019-03-08 12:45:00,76.59,76.64,76.58,76.58,24462.0,69.1511,69.1962,69.1421,69.1421,24462.0
2019-03-08 12:50:00,76.58,76.59,76.5,76.58,12309.0,69.1421,69.1511,69.0698,69.1421,12309.0
2019-03-08 12:55:00,76.57,76.58,76.52,76.55,13424.0,69.133,69.1421,69.0879,69.115,13424.0
2019-03-08 13:00:00,76.55,76.6,76.54,76.57,16339.0,69.115,69.1601,69.106,69.133,16339.0
2019-03-08 13:05:00,76.57,76.59,76.54,76.56,13634.0,69.133,69.1511,69.106,69.124,13634.0
2019-03-08 13:10:00,76.57,76.66,76.57,76.62,11397.0,69.133,69.2143,69.133,69.1782,11397.0
2019-03-08 13:15:00,76.63,76.66,76.56,76.62,16015.0,69.1872,69.2143,69.124,69.1782,16015.0
2019-03-08 13:20:00,76.62,76.63,76.55,76.6,13003.0,69.1782,69.1872,69.115,69.1601,13003.0
2019-03-08 13:25:00,76.58,76.66,76.56,76.65,21933.0,69.1421,69.2143,69.124,69.2053,21933.0
2019-03-08 13:30:00,76.66,76.67,76.59,76.61,18292.0,69.2143,69.2233,69.1511,69.1692,18292.0
2019-03-08 13:35:00,76.61,76.66,76.57,76.66,62539.0,69.1692,69.2143,69.133,69.2143,62539.0
2019-03-08 13:40:00,76.66,76.71,76.66,76.67,17068.0,69.2143,69.2594,69.2143,69.2233,17068.0
2019-03-08 13:45:00,76.66,76.74,76.66,76.71,22927.0,69.2143,69.2865,69.2143,69.2594,22927.0
2019-03-08 13:50:00,76.71,76.74,76.68,76.71,21533.0,69.2594,69.2865,69.2324,69.2594,21533.0
2019-03-08 13:55:00,76.7,76.72,76.67,76.68,14234.0,69.2504,69.2685,69.2233,69.2324,14234.0
2019-03-08 14:00:00,76.68,76.69,76.61,76.62,18304.0,69.2324,69.2414,69.1692,69.1782,18304.0
2019-03-08 14:05:00,76.62,76.67,76.61,76.66,16823.0,69.1782,69.2233,69.1692,69.2143,16823.0
2019-03-08 14:10:00,76.67,76.72,76.66,76.68,27509.0,69.2233,69.2685,69.2143,69.2324,27509.0
2019-03-08 14:15:00,76.68,76.74,76.68,76.71,18438.0,69.2324,69.2865,69.2324,69.2594,18438.0
2019-03-08 14:20:00,76.7,76.77,76.7,76.76,23216.0,69.2504,69.3136,69.2504,69.3046,23216.0
2019-03-08 14:25:00,76.76,76.78,76.74,76.76,30932.0,69.3046,69.3226,69.2865,69.3046,30932.0
2019-03-08 14:30:00,76.77,76.82,76.75,76.76,34947.0,69.3136,69.3588,69.2956,69.3046,34947.0
2019-03-08 14:35:00,76.76,76.77,76.73,76.75,24293.0,69.3046,69.3136,69.2775,69.2956,24293.0
2019-03-08 14:40:00,76.74,76.84,76.73,76.82,23742.0,69.2865,69.3768,69.2775,69.3588,23742.0
2019-03-08 14:45:00,76.83,76.86,76.8,76.82,24627.0,69.3678,69.3949,69.3407,69.3588,24627.0
2019-03-08 14:50:00,76.82,76.93,76.82,76.9,55391.0,69.3588,69.4581,69.3588,69.431,55391.0
2019-03-08 14:55:00,76.9,76.91,76.81,76.83,43532.0,69.431,69.44,69.3497,69.3678,43532.0
2019-03-08 15:00:00,76.82,76.86,76.8,76.83,27841.0,69.3588,69.3949,69.3407,69.3678,27841.0
2019-03-08 15:05:00,76.83,76.92,76.81,76.88,45196.0,69.3678,69.449,69.3497,69.4129,45196.0
2019-03-08 15:10:00,76.88,76.88,76.77,76.79,26101.0,69.4129,69.4129,69.3136,69.3317,26101.0
2019-03-08 15:15:00,76.79,76.81,76.66,76.68,27673.0,69.3317,69.3497,69.2143,69.2324,27673.0
2019-03-08 15:20:00,76.68,76.7,76.61,76.61,19289.0,69.2324,69.2504,69.1692,69.1692,19289.0
2019-03-08 15:25:00,76.62,76.66,76.6,76.62,33808.0,69.1782,69.2143,69.1601,69.1782,33808.0
2019-03-08 15:30:00,76.61,76.75,76.57,76.7,33092.0,69.1692,69.2956,69.133,69.2504,33092.0
2019-03-08 15:35:00,76.71,76.71,76.6,76.64,48059.0,69.2594,69.2594,69.1601,69.1962,48059.0
2019-03-08 15:40:00,76.64,76.79,76.63,76.77,38894.0,69.1962,69.3317,69.1872,69.3136,38894.0
2019-03-08 15:45:00,76.76,76.8,76.73,76.76,83631.0,69.3046,69.3407,69.2775,69.3046,83631.0
2019-03-08 15:50:00,76.77,76.96,76.76,76.93,61862.0,69.3136,69.4852,69.3046,69.4581,61862.0
2019-03-08 15:55:00,76.93,76.94,76.83,76.88,174356.0,69.4581,69.4671,69.3678,69.4129,174356.0
2019-03-11 09:30:00,77.07,77.19,77.0,77.09,102452.0,69.5845,69.6928,69.5213,69.6025,102452.0
2019-03-11 09:35:00,77.05,77.14,77.02,77.12,42813.0,69.5664,69.6477,69.5393,69.6296,42813.0
2019-03-11 09:40:00,77.13,77.21,77.12,77.15,18142.0,69.6386,69.7109,69.6296,69.6567,18142.0
2019-03-11 09:45:00,77.11,77.18,77.08,77.11,29197.0,69.6206,69.6838,69.5935,69.6206,29197.0
2019-03-11 09:50:00,77.09,77.26,77.08,77.24,18479.0,69.6025,69.756,69.5935,69.738,18479.0
2019-03-11 09:55:00,77.23,77.32,77.2,77.22,13060.0,69.7289,69.8102,69.7019,69.7199,13060.0
2019-03-11 10:00:00,77.22,77.27,77.16,77.17,19726.0,69.7199,69.7651,69.6657,69.6748,19726.0
2019-03-11 10:05:00,77.16,77.19,77.12,77.16,15876.0,69.6657,69.6928,69.6296,69.6657,15876.0
2019-03-11 10:10:00,77.19,77.21,77.13,77.19,17689.0,69.6928,69.7109,69.6386,69.6928,17689.0
2019-03-11 10:15:00,77.17,77.29,77.14,77.28,54739.0,69.6748,69.7831,69.6477,69.7741,54739.0
2019-03-11 10:20:00,77.28,77.32,77.23,77.25,22377.0,69.7741,69.8102,69.7289,69.747,22377.0
2019-03-11 10:25:00,77.25,77.3,77.24,77.29,17786.0,69.747,69.7921,69.738,69.7831,17786.0
2019-03-11 10:30:00,77.29,77.31,77.2,77.21,8859.0,69.7831,69.8012,69.7019,69.7109,8859.0
2019-03-11 10:35:00,77.2,77.27,77.19,77.25,17119.0,69.7019,69.7651,69.6928,69.747,17119.0
2019-03-11 10:40:00,77.27,77.36,77.26,77.32,11873.0,69.7651,69.8463,69.756,69.8102,11873.0
2019-03-11 10:45:00,77.34,77.48,77.32,77.47,48151.0,69.8283,69.9547,69.8102,69.9456,48151.0
2019-03-11 10:50:00,77.49,77.5,77.42,77.44,17787.0,69.9637,69.9727,69.9005,69.9185,17787.0
2019-03-11 10:55:00,77.44,77.46,77.39,77.41,10859.0,69.9185,69.9366,69.8734,69.8915,10859.0
2019-03-11 11:00:00,77.39,77.52,77.37,77.52,40118.0,69.8734,69.9908,69.8553,69.9908,40118.0
2019-03-11 11:05:00,77.51,77.53,77.48,77.51,28380.0,69.9817,69.9998,69.9547,69.9817,28380.0
2019-03-11 11:10:00,77.52,77.55,77.47,77.54,56957.0,69.9908,70.0179,69.9456,70.0088,56957.0
2019-03-11 11:15:00,77.53,77.58,77.49,77.55,14703.0,69.9998,70.0449,69.9637,70.0179,14703.0
2019-03-11 11:20:00,77.55,77.57,77.5,77.56,11494.0,70.0179,70.0359,69.9727,70.0269,11494.0
2019-03-11 11:25:00,77.56,77.59,77.5,77.57,12830.0,70.0269,70.054,69.9727,70.0359,12830.0
2019-03-11 11:30:00,77.57,77.57,77.5,77.53,13532.0,70.0359,70.0359,69.9727,69.9998,13532.0
2019-03-11 11:35:00,77.53,77.63,77.5,77.56,28171.0,69.9998,70.0901,69.9727,70.0269,28171.0
2019-03-11 11:40:00,77.57,77.6,77.54,77.55,49419.0,70.0359,70.063,70.0088,70.0179,49419.0
2019-03-11 11:45:00,77.54,77.55,77.46,77.48,17114.0,70.0088,70.0179,69.9366,69.9547,17114.0
2019-03-11 11:50:00,77.49,77.59,77.49,77.58,24645.0,69.9637,70.054,69.9637,70.0449,24645.0
2019-03-11 11:55:00,77.59,77.7,77.59,77.69,23109.0,70.054,70.1533,70.054,70.1443,23109.0
2019-03-11 12:00:00,77.69,77.72,77.65,77.72,22867.0,70.1443,70.1713,70.1081,70.1713,22867.0
2019-03-11 12:05:00,77.72,77.76,77.69,77.73,18682.0,70.1713,70.2075,70.1443,70.1804,18682.0
2019-03-11 12:10:00,77.73,77.73,77.69,77.69,30293.0,70.1804,70.1804,70.1443,70.1443,30293.0
2019-03-11 12:15:00,77.7,77.74,77.69,77.73,16284.0,70.1533,70.1894,70.1443,70.1804,16284.0
2019-03-11 12:20:00,77.74,77.76,77.71,77.76,17688.0,70.1894,70.2075,70.1623,70.2075,17688.0
2019-03-11 12:25:00,77.77,77.82,77.75,77.8,15041.0,70.2165,70.2616,70.1984,70.2436,15041.0
2019-03-11 12:30:00,77.8,77.87,77.8,77.86,26292.0,70.2436,70.3068,70.2436,70.2977,26292.0
2019-03-11 12:35:00,77.85,77.88,77.82,77.84,28240.0,70.2887,70.3158,70.2616,70.2797,28240.0
2019-03-11 12:40:00,77.84,77.88,77.82,77.87,17502.0,70.2797,70.3158,70.2616,70.3068,17502.0
2019-03-11 12:45:00,77.88,77.94,77.87,77.9,20441.0,70.3158,70.37,70.3068,70.3339,20441.0
2019-03-11 12:50:00,77.9,77.99,77.89,77.96,30560.0,70.3339,70.4151,70.3248,70.388,30560.0
2019-03-11 12:55:00,77.96,77.98,77.95,77.95,11660.0,70.388,70.4061,70.379,70.379,11660.0
2019-03-11 13:00:00,77.94,78.0,77.94,77.98,13770.0,70.37,70.4241,70.37,70.4061,13770.0
2019-03-11 13:05:00,77.98,78.04,77.98,78.02,29162.0,70.4061,70.4603,70.4061,70.4422,29162.0
2019-03-11 13:10:00,78.02,78.03,78.0,78.02,20118.0,70.4422,70.4512,70.4241,70.4422,20118.0
2019-03-11 13:15:00,78.02,78.06,78.01,78.02,20362.0,70.4422,70.4783,70.4332,70.4422,20362.0
2019-03-11 13:20:00,78.03,78.05,78.0,78.01,13131.0,70.4512,70.4693,70.4241,70.4332,13131.0
2019-03-11 13:25:00,78.01,78.04,78.0,78.02,11517.0,70.4332,70.4603,70.4241,70.4422,11517.0
2019-03-11 13:30:00,78.03,78.05,78.01,78.04,14835.0,70.4512,70.4693,70.4332,70.4603,14835.0
2019-03-11 13:35:00,78.05,78.1,78.03,78.09,22436.0,70.4693,70.5144,70.4512,70.5054,22436.0
2019-03-11 13:40:00,78.09,78.1,78.04,78.08,22437.0,70.5054,70.5144,70.4603,70.4964,22437.0
2019-03-11 13:45:00,78.08,78.08,77.98,77.99,19527.0,70.4964,70.4964,70.4061,70.4151,19527.0
2019-03-11 13:50:00,77.98,78.05,77.96,78.02,24326.0,70.4061,70.4693,70.388,70.4422,24326.0
2019-03-11 13:55:00,78.02,78.02,77.98,77.99,14593.0,70.4422,70.4422,70.4061,70.4151,14593.0
2019-03-11 14:00:00,77.99,77.99,77.95,77.96,23882.0,70.4151,70.4151,70.379,70.388,23882.0
2019-03-11 14:05:00,77.97,77.97,77.91,77.92,15035.0,70.3971,70.3971,70.3429,70.3519,15035.0
2019-03-11 14:10:00,77.91,77.91,77.86,77.87,32711.0,70.3429,70.3429,70.2977,70.3068,32711.0
2019-03-11 14:15:00,77.87,77.88,77.84,77.87,9716.0,70.3068,70.3158,70.2797,70.3068,9716.0
2019-03-11 14:20:00,77.88,77.94,77.87,77.93,17329.0,70.3158,70.37,70.3068,70.3609,17329.0
2019-03-11 14:25:00,77.92,77.92,77.89,77.91,16021.0,70.3519,70.3519,70.3248,70.3429,16021.0
2019-03-11 14:30:00,77.92,77.93,77.89,77.9,29684.0,70.3519,70.3609,70.3248,70.3339,29684.0
2019-03-11 14:35:00,77.9,77.95,77.87,77.92,16470.0,70.3339,70.379,70.3068,70.3519,16470.0
2019-03-11 14:40:00,77.92,77.95,77.88,77.88,21662.0,70.3519,70.379,70.3158,70.3158,21662.0
2019-03-11 14:45:00,77.89,77.89,77.84,77.84,13452.0,70.3248,70.3248,70.2797,70.2797,13452.0
2019-03-11 14:50:00,77.84,77.86,77.82,77.83,19909.0,70.2797,70.2977,70.2616,70.2707,19909.0
2019-03-11 14:55:00,77.83,77.89,77.81,77.88,22300.0,70.2707,70.3248,70.2526,70.3158,22300.0
2019-03-11 15:00:00,77.87,77.87,77.81,77.83,15654.0,70.3068,70.3068,70.2526,70.2707,15654.0
2019-03-11 15:05:00,77.83,77.88,77.81,77.87,30818.0,70.2707,70.3158,70.2526,70.3068,30818.0
2019-03-11 15:10:00,77.88,77.95,77.87,77.92,11314.0,70.3158,70.379,70.3068,70.3519,11314.0
2019-03-11 15:15:00,77.91,77.94,77.9,77.94,14914.0,70.3429,70.37,70.3339,70.37,14914.0
2019-03-11 15:20:00,77.94,77.98,77.92,77.96,45686.0,70.37,70.4061,70.3519,70.388,45686.0
2019-03-11 15:25:00,77.96,77.96,77.88,77.9,20516.0,70.388,70.388,70.3158,70.3339,20516.0
2019-03-11 15:30:00,77.91,78.0,77.89,78.0,34935.0,70.3429,70.4241,70.3248,70.4241,34935.0
2019-03-11 15:35:00,78.0,78.06,77.99,78.0,30143.0,70.4241,70.4783,70.4151,70.4241,30143.0
2019-03-11 15:40:00,78.0,78.01,77.93,78.01,20012.0,70.4241,70.4332,70.3609,70.4332,20012.0
2019-03-11 15:45:00,78.03,78.08,78.01,78.08,50657.0,70.4512,70.4964,70.4332,70.4964,50657.0
2019-03-11 15:50:00,78.09,78.09,77.98,78.0,32664.0,70.5054,70.5054,70.4061,70.4241,32664.0
2019-03-11 15:55:00,78.0,78.11,77.98,78.11,108586.0,70.4241,70.5235,70.4061,70.5235,108586.0
2019-03-12 09:30:00,78.2,78.28,78.18,78.23,74782.0,70.6047,70.677,70.5867,70.6318,74782.0
2019-03-12 09:35:00,78.23,78.32,78.14,78.25,35891.0,70.6318,70.7131,70.5506,70.6499,35891.0
2019-03-12 09:40:00,78.25,78.25,78.12,78.12,36720.0,70.6499,70.6499,70.5325,70.5325,36720.0
2019-03-12 09:45:00,78.12,78.16,78.02,78.06,39534.0,70.5325,70.5686,70.4422,70.4783,39534.0
2019-03-12 09:50:00,78.06,78.09,78.0,78.07,36514.0,70.4783,70.5054,70.4241,70.4874,36514.0
2019-03-12 09:55:00,78.08,78.15,78.07,78.09,56063.0,70.4964,70.5596,70.4874,70.5054,56063.0
2019-03-12 10:00:00,78.1,78.11,78.0,78.04,33617.0,70.5144,70.5235,70.4241,70.4603,33617.0
2019-03-12 10:05:00,78.04,78.07,77.99,78.02,27757.0,70.4603,70.4874,70.4151,70.4422,27757.0
2019-03-12 10:10:00,78.03,78.08,77.99,77.99,26596.0,70.4512,70.4964,70.4151,70.4151,26596.0
2019-03-12 10:15:00,77.99,77.99,77.92,77.94,46942.0,70.4151,70.4151,70.3519,70.37,46942.0
2019-03-12 10:20:00,77.94,77.97,77.91,77.95,28961.0,70.37,70.3971,70.3429,70.379,28961.0
2019-03-12 10:25:00,77.94,78.02,77.92,78.02,18283.0,70.37,70.4422,70.3519,70.4422,18283.0
2019-03-12 10:30:00,78.04,78.07,77.92,77.98,50644.0,70.4603,70.4874,70.3519,70.4061,50644.0
2019-03-12 10:35:00,77.98,77.99,77.92,77.92,20213.0,70.4061,70.4151,70.3519,70.3519,20213.0
2019-03-12 10:40:00,77.9,77.91,77.8,77.82,30075.0,70.3339,70.3429,70.2436,70.2616,30075.0
2019-03-12 10:45:00,77.81,77.91,77.77,77.91,23030.0,70.2526,70.3429,70.2165,70.3429,23030.0
2019-03-12 10:50:00,77.92,77.94,77.85,77.89,40578.0,70.3519,70.37,70.2887,70.3248,40578.0
2019-03-12 10:55:00,77.88,77.88,77.83,77.86,17968.0,70.3158,70.3158,70.2707,70.2977,17968.0
2019-03-12 11:00:00,77.86,77.86,77.79,77.81,36432.0,70.2977,70.2977,70.2345,70.2526,36432.0
2019-03-12 11:05:00,77.81,77.97,77.79,77.97,42805.0,70.2526,70.3971,70.2345,70.3971,42805.0
2019-03-12 11:10:00,77.96,78.02,77.87,77.89,63382.0,70.388,70.4422,70.3068,70.3248,63382.0
2019-03-12 11:15:00,77.9,77.97,77.87,77.93,28681.0,70.3339,70.3971,70.3068,70.3609,28681.0
2019-03-12 11:20:00,77.94,78.03,77.92,77.94,41786.0,70.37,70.4512,70.3519,70.37,41786.0
2019-03-12 11:25:00,77.95,77.98,77.91,77.95,20377.0,70.379,70.4061,70.3429,70.379,20377.0
2019-03-12 11:30:00,77.95,78.06,77.91,78.06,23425.0,70.379,70.4783,70.3429,70.4783,23425.0
2019-03-12 11:35:00,78.06,78.17,78.06,78.16,14339.0,70.4783,70.5776,70.4783,70.5686,14339.0
2019-03-12 11:40:00,78.16,78.25,78.15,78.23,15664.0,70.5686,70.6499,70.5596,70.6318,15664.0
2019-03-12 11:45:00,78.23,78.23,78.11,78.15,476827.0,70.6318,70.6318,70.5235,70.5596,476827.0
2019-03-12 11:50:00,78.15,78.24,78.14,78.22,22776.0,70.5596,70.6408,70.5506,70.6228,22776.0
2019-03-12 11:55:00,78.23,78.29,78.19,78.28,38643.0,70.6318,70.686,70.5957,70.677,38643.0
2019-03-12 12:00:00,78.28,78.29,78.19,78.22,33558.0,70.677,70.686,70.5957,70.6228,33558.0
2019-03-12 12:05:00,78.22,78.32,78.21,78.29,21309.0,70.6228,70.7131,70.6138,70.686,21309.0
2019-03-12 12:10:00,78.29,78.37,78.29,78.37,10526.0,70.686,70.7582,70.686,70.7582,10526.0
2019-03-12 12:15:00,78.37,78.39,78.33,78.36,26147.0,70.7582,70.7763,70.7221,70.7492,26147.0
2019-03-12 12:20:00,78.34,78.37,78.28,78.31,24667.0,70.7311,70.7582,70.677,70.704,24667.0
2019-03-12 12:25:00,78.32,78.35,78.3,78.31,19687.0,70.7131,70.7402,70.695,70.704,19687.0
2019-03-12 12:30:00,78.32,78.33,78.24,78.25,29281.0,70.7131,70.7221,70.6408,70.6499,29281.0
2019-03-12 12:35:00,78.24,78.25,78.2,78.22,31926.0,70.6408,70.6499,70.6047,70.6228,31926.0
2019-03-12 12:40:00,78.22,78.27,78.21,78.21,15152.0,70.6228,70.6679,70.6138,70.6138,15152.0
2019-03-12 12:45:00,78.21,78.21,78.17,78.18,14994.0,70.6138,70.6138,70.5776,70.5867,14994.0
2019-03-12 12:50:00,78.17,78.17,78.05,78.07,99579.0,70.5776,70.5776,70.4693,70.4874,99579.0
2019-03-12 12:55:00,78.08,78.1,78.06,78.1,73213.0,70.4964,70.5144,70.4783,70.5144,73213.0
2019-03-12 13:00:00,78.1,78.14,78.08,78.09,162773.0,70.5144,70.5506,70.4964,70.5054,162773.0
2019-03-12 13:05:00,78.09,78.11,78.07,78.1,77025.0,70.5054,70.5235,70.4874,70.5144,77025.0
2019-03-12 13:10:00,78.11,78.11,78.04,78.06,92649.0,70.5235,70.5235,70.4603,70.4783,92649.0
2019-03-12 13:15:00,78.06,78.06,78.01,78.03,128305.0,70.4783,70.4783,70.4332,70.4512,128305.0
2019-03-12 13:20:00,78.04,78.07,78.03,78.05,110214.0,70.4603,70.4874,70.4512,70.4693,110214.0
2019-03-12 13:25:00,78.04,78.05,78.01,78.03,80620.0,70.4603,70.4693,70.4332,70.4512,80620.0
2019-03-12 13:30:00,78.03,78.04,77.98,78.02,110727.0,70.4512,70.4603,70.4061,70.4422,110727.0
2019-03-12 13:35:00,78.01,78.03,78.0,78.03,93867.0,70.4332,70.4512,70.4241,70.4512,93867.0
2019-03-12 13:40:00,78.03,78.06,78.02,78.06,72460.0,70.4512,70.4783,70.4422,70.4783,72460.0
2019-03-12 13:45:00,78.06,78.13,78.06,78.13,36482.0,70.4783,70.5415,70.4783,70.5415,36482.0
2019-03-12 13:50:00,78.13,78.18,78.12,78.17,54341.0,70.5415,70.5867,70.5325,70.5776,54341.0
2019-03-12 13:55:00,78.18,78.18,78.12,78.13,35487.0,70.5867,70.5867,70.5325,70.5415,35487.0
2019-03-12 14:00:00,78.12,78.13,78.1,78.12,35868.0,70.5325,70.5415,70.5144,70.5325,35868.0
2019-03-12 14:05:00,78.12,78.13,78.08,78.11,35848.0,70.5325,70.5415,70.4964,70.5235,35848.0
2019-03-12 14:10:00,78.1,78.12,78.1,78.11,37655.0,70.5144,70.5325,70.5144,70.5235,37655.0
2019-03-12 14:15:00,78.1,78.14,78.1,78.13,30452.0,70.5144,70.5506,70.5144,70.5415,30452.0
2019-03-12 14:20:00,78.12,78.13,78.08,78.08,29298.0,70.5325,70.5415,70.4964,70.4964,29298.0
2019-03-12 14:25:00,78.08,78.08,78.03,78.05,68956.0,70.4964,70.4964,70.4512,70.4693,68956.0
2019-03-12 14:30:00,78.05,78.07,78.03,78.05,23113.0,70.4693,70.4874,70.4512,70.4693,23113.0
2019-03-12 14:35:00,78.06,78.06,78.01,78.02,151279.0,70.4783,70.4783,70.4332,70.4422,151279.0
2019-03-12 14:40:00,78.03,78.03,77.99,78.0,25386.0,70.4512,70.4512,70.4151,70.4241,25386.0
2019-03-12 14:45:00,78.0,78.02,77.97,78.0,20817.0,70.4241,70.4422,70.3971,70.4241,20817.0
2019-03-12 14:50:00,78.02,78.03,77.96,77.98,28200.0,70.4422,70.4512,70.388,70.4061,28200.0
2019-03-12 14:55:00,77.98,78.04,77.97,78.04,16879.0,70.4061,70.4603,70.3971,70.4603,16879.0
2019-03-12 15:00:00,78.04,78.04,77.97,78.0,10424.0,70.4603,70.4603,70.3971,70.4241,10424.0
2019-03-12 15:05:00,78.0,78.03,77.98,78.03,21770.0,70.4241,70.4512,70.4061,70.4512,21770.0
2019-03-12 15:10:00,78.03,78.03,77.93,77.93,44659.0,70.4512,70.4512,70.3609,70.3609,44659.0
2019-03-12 15:15:00,77.93,77.93,77.86,77.89,60279.0,70.3609,70.3609,70.2977,70.3248,60279.0
2019-03-12 15:20:00,77.89,77.93,77.84,77.93,25518.0,70.3248,70.3609,70.2797,70.3609,25518.0
2019-03-12 15:25:00,77.93,77.99,77.92,77.97,42805.0,70.3609,70.4151,70.3519,70.3971,42805.0
2019-03-12 15:30:00,77.97,77.97,77.9,77.93,33018.0,70.3971,70.3971,70.3339,70.3609,33018.0
2019-03-12 15:35:00,77.92,77.94,77.89,77.93,19113.0,70.3519,70.37,70.3248,70.3609,19113.0
2019-03-12 15:40:00,77.93,78.0,77.91,78.0,32456.0,70.3609,70.4241,70.3429,70.4241,32456.0
2019-03-12 15:45:00,78.0,78.04,77.96,77.96,27223.0,70.4241,70.4603,70.388,70.388,27223.0
2019-03-12 15:50:00,77.96,77.98,77.94,77.94,41115.0,70.388,70.4061,70.37,70.37,41115.0
2019-03-12 15:55:00,77.94,78.0,77.88,77.98,99359.0,70.37,70.4241,70.3158,70.4061,99359.0
2019-03-13 09:30:00,78.29,78.31,78.17,78.3,101908.0,70.686,70.704,70.5776,70.695,101908.0
2019-03-13 09:35:00,78.31,78.35,78.24,78.28,28307.0,70.704,70.7402,70.6408,70.677,28307.0
2019-03-13 09:40:00,78.28,78.32,78.24,78.3,27632.0,70.677,70.7131,70.6408,70.695,27632.0
2019-03-13 09:45:00,78.31,78.32,78.21,78.22,13195.0,70.704,70.7131,70.6138,70.6228,13195.0
2019-03-13 09:50:00,78.24,78.31,78.21,78.31,15947.0,70.6408,70.704,70.6138,70.704,15947.0
2019-03-13 09:55:00,78.31,78.43,78.31,78.38,25509.0,70.704,70.8124,70.704,70.7672,25509.0
2019-03-13 10:00:00,78.38,78.56,78.37,78.55,30403.0,70.7672,70.9298,70.7582,70.9207,30403.0
2019-03-13 10:05:00,78.55,78.55,78.45,78.48,13543.0,70.9207,70.9207,70.8304,70.8575,13543.0
2019-03-13 10:10:00,78.49,78.53,78.42,78.45,15547.0,70.8666,70.9027,70.8034,70.8304,15547.0
2019-03-13 10:15:00,78.45,78.5,78.43,78.45,22016.0,70.8304,70.8756,70.8124,70.8304,22016.0
2019-03-13 10:20:00,78.43,78.47,78.36,78.37,38057.0,70.8124,70.8485,70.7492,70.7582,38057.0
2019-03-13 10:25:00,78.38,78.43,78.37,78.39,18085.0,70.7672,70.8124,70.7582,70.7763,18085.0
2019-03-13 10:30:00,78.39,78.53,78.39,78.53,25317.0,70.7763,70.9027,70.7763,70.9027,25317.0
2019-03-13 10:35:00,78.53,78.57,78.47,78.47,13906.0,70.9027,70.9388,70.8485,70.8485,13906.0
2019-03-13 10:40:00,78.47,78.51,78.42,78.42,22059.0,70.8485,70.8846,70.8034,70.8034,22059.0
2019-03-13 10:45:00,78.44,78.5,78.42,78.45,21957.0,70.8214,70.8756,70.8034,70.8304,21957.0
2019-03-13 10:50:00,78.46,78.52,78.42,78.51,24254.0,70.8395,70.8936,70.8034,70.8846,24254.0
2019-03-13 10:55:00,78.5,78.55,78.5,78.54,20559.0,70.8756,70.9207,70.8756,70.9117,20559.0
2019-03-13 11:00:00,78.55,78.62,78.54,78.61,23609.0,70.9207,70.9839,70.9117,70.9749,23609.0
2019-03-13 11:05:00,78.61,78.62,78.56,78.59,16389.0,70.9749,70.9839,70.9298,70.9568,16389.0
2019-03-13 11:10:00,78.58,78.61,78.56,78.58,17436.0,70.9478,70.9749,70.9298,70.9478,17436.0
2019-03-13 11:15:00,78.6,78.65,78.59,78.63,14493.0,70.9659,71.011,70.9568,70.993,14493.0
2019-03-13 11:20:00,78.63,78.67,78.62,78.65,13998.0,70.993,71.0291,70.9839,71.011,13998.0
2019-03-13 11:25:00,78.66,78.69,78.64,78.68,15470.0,71.02,71.0471,71.002,71.0381,15470.0
2019-03-13 11:30:00,78.69,78.71,78.68,78.68,16354.0,71.0471,71.0652,71.0381,71.0381,16354.0
2019-03-13 11:35:00,78.68,78.71,78.64,78.66,25022.0,71.0381,71.0652,71.002,71.02,25022.0
2019-03-13 11:40:00,78.66,78.67,78.58,78.6,17295.0,71.02,71.0291,70.9478,70.9659,17295.0
2019-03-13 11:45:00,78.6,78.63,78.54,78.55,31248.0,70.9659,70.993,70.9117,70.9207,31248.0
2019-03-13 11:50:00,78.55,78.57,78.52,78.56,14018.0,70.9207,70.9388,70.8936,70.9298,14018.0
2019-03-13 11:55:00,78.57,78.6,78.55,78.59,10946.0,70.9388,70.9659,70.9207,70.9568,10946.0
2019-03-13 12:00:00,78.6,78.64,78.58,78.64,20713.0,70.9659,71.002,70.9478,71.002,20713.0
2019-03-13 12:05:00,78.65,78.66,78.55,78.55,14261.0,71.011,71.02,70.9207,70.9207,14261.0
2019-03-13 12:10:00,78.55,78.56,78.53,78.54,7784.0,70.9207,70.9298,70.9027,70.9117,7784.0
2019-03-13 12:15:00,78.54,78.57,78.49,78.49,11853.0,70.9117,70.9388,70.8666,70.8666,11853.0
2019-03-13 12:20:00,78.47,78.47,78.42,78.47,8750.0,70.8485,70.8485,70.8034,70.8485,8750.0
2019-03-13 12:25:00,78.46,78.51,78.45,78.49,28150.0,70.8395,70.8846,70.8304,70.8666,28150.0
2019-03-13 12:30:00,78.48,78.51,78.41,78.42,13821.0,70.8575,70.8846,70.7943,70.8034,13821.0
2019-03-13 12:35:00,78.42,78.46,78.42,78.44,20306.0,70.8034,70.8395,70.8034,70.8214,20306.0
2019-03-13 12:40:00,78.43,78.53,78.42,78.53,32998.0,70.8124,70.9027,70.8034,70.9027,32998.0
2019-03-13 12:45:00,78.53,78.55,78.5,78.53,21300.0,70.9027,70.9207,70.8756,70.9027,21300.0
2019-03-13 12:50:00,78.54,78.58,78.52,78.53,22530.0,70.9117,70.9478,70.8936,70.9027,22530.0
2019-03-13 12:55:00,78.52,78.58,78.5,78.58,23419.0,70.8936,70.9478,70.8756,70.9478,23419.0
2019-03-13 13:00:00,78.57,78.6,78.55,78.58,12857.0,70.9388,70.9659,70.9207,70.9478,12857.0
2019-03-13 13:05:00,78.58,78.58,78.55,78.56,43956.0,70.9478,70.9478,70.9207,70.9298,43956.0
2019-03-13 13:10:00,78.57,78.6,78.54,78.59,15652.0,70.9388,70.9659,70.9117,70.9568,15652.0
2019-03-13 13:15:00,78.59,78.59,78.54,78.55,17546.0,70.9568,70.9568,70.9117,70.9207,17546.0
2019-03-13 13:20:00,78.55,78.57,78.54,78.56,41242.0,70.9207,70.9388,70.9117,70.9298,41242.0
2019-03-13 13:25:00,78.56,78.57,78.51,78.55,50923.0,70.9298,70.9388,70.8846,70.9207,50923.0
2019-03-13 13:30:00,78.54,78.57,78.51,78.52,26307.0,70.9117,70.9388,70.8846,70.8936,26307.0
2019-03-13 13:35:00,78.53,78.57,78.52,78.55,38643.0,70.9027,70.9388,70.8936,70.9207,38643.0
2019-03-13 13:40:00,78.54,78.55,78.48,78.5,62842.0,70.9117,70.9207,70.8575,70.8756,62842.0
2019-03-13 13:45:00,78.5,78.51,78.47,78.51,54866.0,70.8756,70.8846,70.8485,70.8846,54866.0
2019-03-13 13:50:00,78.5,78.5,78.46,78.47,34870.0,70.8756,70.8756,70.8395,70.8485,34870.0
2019-03-13 13:55:00,78.48,78.5,78.47,78.5,16542.0,70.8575,70.8756,70.8485,70.8756,16542.0
2019-03-13 14:00:00,78.51,78.56,78.49,78.51,42595.0,70.8846,70.9298,70.8666,70.8846,42595.0
2019-03-13 14:05:00,78.51,78.55,78.5,78.54,52573.0,70.8846,70.9207,70.8756,70.9117,52573.0
2019-03-13 14:10:00,78.53,78.54,78.5,78.53,26359.0,70.9027,70.9117,70.8756,70.9027,26359.0
2019-03-13 14:15:00,78.53,78.54,78.5,78.53,118907.0,70.9027,70.9117,70.8756,70.9027,118907.0
2019-03-13 14:20:00,78.52,78.54,78.51,78.53,14136.0,70.8936,70.9117,70.8846,70.9027,14136.0
2019-03-13 14:25:00,78.53,78.56,78.5,78.5,21366.0,70.9027,70.9298,70.8756,70.8756,21366.0
2019-03-13 14:30:00,78.51,78.51,78.44,78.46,28110.0,70.8846,70.8846,70.8214,70.8395,28110.0
2019-03-13 14:35:00,78.47,78.48,78.45,78.48,43224.0,70.8485,70.8575,70.8304,70.8575,43224.0
2019-03-13 14:40:00,78.47,78.51,78.46,78.47,121073.0,70.8485,70.8846,70.8395,70.8485,121073.0
2019-03-13 14:45:00,78.47,78.47,78.31,78.33,63305.0,70.8485,70.8485,70.704,70.7221,63305.0
2019-03-13 14:50:00,78.33,78.36,78.27,78.36,34608.0,70.7221,70.7492,70.6679,70.7492,34608.0
2019-03-13 14:55:00,78.35,78.42,78.33,78.41,16953.0,70.7402,70.8034,70.7221,70.7943,16953.0
2019-03-13 15:00:00,78.4,78.43,78.35,78.41,20046.0,70.7853,70.8124,70.7402,70.7943,20046.0
2019-03-13 15:05:00,78.42,78.43,78.34,78.34,15998.0,70.8034,70.8124,70.7311,70.7311,15998.0
2019-03-13 15:10:00,78.34,78.36,78.3,78.31,20375.0,70.7311,70.7492,70.695,70.704,20375.0
2019-03-13 15:15:00,78.3,78.36,78.29,78.33,28876.0,70.695,70.7492,70.686,70.7221,28876.0
2019-03-13 15:20:00,78.32,78.35,78.27,78.31,143334.0,70.7131,70.7402,70.6679,70.704,143334.0
2019-03-13 15:25:00,78.32,78.39,78.29,78.34,23860.0,70.7131,70.7763,70.686,70.7311,23860.0
2019-03-13 15:30:00,78.32,78.4,78.3,78.39,38838.0,70.7131,70.7853,70.695,70.7763,38838.0
2019-03-13 15:35:00,78.38,78.44,78.36,78.41,80222.0,70.7672,70.8214,70.7492,70.7943,80222.0
2019-03-13 15:40:00,78.4,78.41,78.37,78.4,58180.0,70.7853,70.7943,70.7582,70.7853,58180.0
2019-03-13 15:45:00,78.41,78.43,78.34,78.35,44769.0,70.7943,70.8124,70.7311,70.7402,44769.0
2019-03-13 15:50:00,78.34,78.39,78.33,78.37,41757.0,70.7311,70.7763,70.7221,70.7582,41757.0
2019-03-13 15:55:00,78.37,78.39,78.24,78.29,98210.0,70.7582,70.7763,70.6408,70.686,98210.0
2019-03-14 09:30:00,78.31,78.37,78.27,78.31,60663.0,70.704,70.7582,70.6679,70.704,60663.0
2019-03-14 09:35:00,78.32,78.37,78.23,78.35,36298.0,70.7131,70.7582,70.6318,70.7402,36298.0
2019-03-14 09:40:00,78.36,78.37,78.22,78.22,77821.0,70.7492,70.7582,70.6228,70.6228,77821.0
2019-03-14 09:45:00,78.23,78.27,78.21,78.25,50865.0,70.6318,70.6679,70.6138,70.6499,50865.0
2019-03-14 09:50:00,78.25,78.3,78.2,78.27,47593.0,70.6499,70.695,70.6047,70.6679,47593.0
2019-03-14 09:55:00,78.27,78.29,78.2,78.23,32620.0,70.6679,70.686,70.6047,70.6318,32620.0
2019-03-14 10:00:00,78.22,78.25,78.06,78.07,33645.0,70.6228,70.6499,70.4783,70.4874,33645.0
2019-03-14 10:05:00,78.05,78.07,77.91,77.97,20652.0,70.4693,70.4874,70.3429,70.3971,20652.0
2019-03-14 10:10:00,77.98,78.04,77.98,77.98,24041.0,70.4061,70.4603,70.4061,70.4061,24041.0
2019-03-14 10:15:00,77.99,78.06,77.98,78.05,14851.0,70.4151,70.4783,70.4061,70.4693,14851.0
2019-03-14 10:20:00,78.06,78.16,78.06,78.12,29568.0,70.4783,70.5686,70.4783,70.5325,29568.0
2019-03-14 10:25:00,78.12,78.13,78.08,78.12,20671.0,70.5325,70.5415,70.4964,70.5325,20671.0
2019-03-14 10:30:00,78.11,78.19,78.06,78.14,41647.0,70.5235,70.5957,70.4783,70.5506,41647.0
2019-03-14 10:35:00,78.14,78.14,78.06,78.11,28252.0,70.5506,70.5506,70.4783,70.5235,28252.0
2019-03-14 10:40:00,78.11,78.14,78.07,78.08,19409.0,70.5235,70.5506,70.4874,70.4964,19409.0
2019-03-14 10:45:00,78.08,78.13,78.03,78.1,27904.0,70.4964,70.5415,70.4512,70.5144,27904.0
2019-03-14 10:50:00,78.11,78.11,78.06,78.09,27855.0,70.5235,70.5235,70.4783,70.5054,27855.0
2019-03-14 10:55:00,78.1,78.16,78.05,78.15,27285.0,70.5144,70.5686,70.4693,70.5596,27285.0
2019-03-14 11:00:00,78.15,78.18,78.09,78.11,21186.0,70.5596,70.5867,70.5054,70.5235,21186.0
2019-03-14 11:05:00,78.11,78.16,78.11,78.11,22731.0,70.5235,70.5686,70.5235,70.5235,22731.0
2019-03-14 11:10:00,78.11,78.16,78.1,78.12,31241.0,70.5235,70.5686,70.5144,70.5325,31241.0
2019-03-14 11:15:00,78.11,78.16,78.09,78.11,17896.0,70.5235,70.5686,70.5054,70.5235,17896.0
2019-03-14 11:20:00,78.12,78.12,78.05,78.11,58843.0,70.5325,70.5325,70.4693,70.5235,58843.0
2019-03-14 11:25:00,78.11,78.12,78.0,78.05,26450.0,70.5235,70.5325,70.4241,70.4693,26450.0
2019-03-14 11:30:00,78.05,78.05,77.94,78.02,32193.0,70.4693,70.4693,70.37,70.4422,32193.0
2019-03-14 11:35:00,78.02,78.08,77.98,78.08,20552.0,70.4422,70.4964,70.4061,70.4964,20552.0
2019-03-14 11:40:00,78.08,78.13,78.05,78.13,23177.0,70.4964,70.5415,70.4693,70.5415,23177.0
2019-03-14 11:45:00,78.12,78.15,78.09,78.15,25537.0,70.5325,70.5596,70.5054,70.5596,25537.0
2019-03-14 11:50:00,78.15,78.2,78.13,78.18,25738.0,70.5596,70.6047,70.5415,70.5867,25738.0
2019-03-14 11:55:00,78.18,78.21,78.16,78.17,31840.0,70.5867,70.6138,70.5686,70.5776,31840.0
2019-03-14 12:00:00,78.17,78.18,78.13,78.16,19516.0,70.5776,70.5867,70.5415,70.5686,19516.0
2019-03-14 12:05:00,78.15,78.18,78.13,78.17,13469.0,70.5596,70.5867,70.5415,70.5776,13469.0
2019-03-14 12:10:00,78.17,78.19,78.16,78.18,14767.0,70.5776,70.5957,70.5686,70.5867,14767.0
2019-03-14 12:15:00,78.18,78.26,78.18,78.22,43656.0,70.5867,70.6589,70.5867,70.6228,43656.0
2019-03-14 12:20:00,78.22,78.23,78.19,78.19,31701.0,70.6228,70.6318,70.5957,70.5957,31701.0
2019-03-14 12:25:00,78.2,78.23,78.19,78.21,31578.0,70.6047,70.6318,70.5957,70.6138,31578.0
2019-03-14 12:30:00,78.22,78.26,78.21,78.24,38318.0,70.6228,70.6589,70.6138,70.6408,38318.0
2019-03-14 12:35:00,78.23,78.28,78.23,78.24,19311.0,70.6318,70.677,70.6318,70.6408,19311.0
2019-03-14 12:40:00,78.24,78.27,78.24,78.25,21594.0,70.6408,70.6679,70.6408,70.6499,21594.0
2019-03-14 12:45:00,78.26,78.28,78.25,78.27,23447.0,70.6589,70.677,70.6499,70.6679,23447.0
2019-03-14 12:50:00,78.26,78.26,78.17,78.19,34886.0,70.6589,70.6589,70.5776,70.5957,34886.0
2019-03-14 12:55:00,78.19,78.2,78.14,78.17,20508.0,70.5957,70.6047,70.5506,70.5776,20508.0
2019-03-14 13:00:00,78.17,78.18,78.14,78.16,34261.0,70.5776,70.5867,70.5506,70.5686,34261.0
2019-03-14 13:05:00,78.16,78.18,78.12,78.16,28580.0,70.5686,70.5867,70.5325,70.5686,28580.0
2019-03-14 13:10:00,78.15,78.19,78.14,78.18,39091.0,70.5596,70.5957,70.5506,70.5867,39091.0
2019-03-14 13:15:00,78.17,78.19,78.1,78.16,531254.0,70.5776,70.5957,70.5144,70.5686,531254.0
2019-03-14 13:20:00,78.15,78.16,78.07,78.08,29542.0,70.5596,70.5686,70.4874,70.4964,29542.0
2019-03-14 13:25:00,78.08,78.1,78.06,78.08,18995.0,70.4964,70.5144,70.4783,70.4964,18995.0
2019-03-14 13:30:00,78.08,78.1,78.03,78.03,31268.0,70.4964,70.5144,70.4512,70.4512,31268.0
2019-03-14 13:35:00,78.03,78.05,78.01,78.01,18925.0,70.4512,70.4693,70.4332,70.4332,18925.0
2019-03-14 13:40:00,78.02,78.02,77.96,77.97,41374.0,70.4422,70.4422,70.388,70.3971,41374.0
2019-03-14 13:45:00,77.96,77.98,77.93,77.96,31340.0,70.388,70.4061,70.3609,70.388,31340.0
2019-03-14 13:50:00,77.96,77.96,77.87,77.89,51931.0,70.388,70.388,70.3068,70.3248,51931.0
2019-03-14 13:55:00,77.88,77.95,77.88,77.95,25551.0,70.3158,70.379,70.3158,70.379,25551.0
2019-03-14 14:00:00,77.96,77.96,77.93,77.95,26272.0,70.388,70.388,70.3609,70.379,26272.0
2019-03-14 14:05:00,77.95,77.97,77.94,77.95,24834.0,70.379,70.3971,70.37,70.379,24834.0
2019-03-14 14:10:00,77.95,77.95,77.91,77.94,32586.0,70.379,70.379,70.3429,70.37,32586.0
2019-03-14 14:15:00,77.93,77.96,77.91,77.96,29945.0,70.3609,70.388,70.3429,70.388,29945.0
2019-03-14 14:20:00,77.96,78.01,77.95,78.0,37784.0,70.388,70.4332,70.379,70.4241,37784.0
2019-03-14 14:25:00,77.99,78.02,77.97,77.98,54660.0,70.4151,70.4422,70.3971,70.4061,54660.0
2019-03-14 14:30:00,77.97,77.98,77.9,77.9,45913.0,70.3971,70.4061,70.3339,70.3339,45913.0
2019-03-14 14:35:00,77.91,77.94,77.87,77.9,33520.0,70.3429,70.37,70.3068,70.3339,33520.0
2019-03-14 14:40:00,77.91,77.97,77.91,77.95,28335.0,70.3429,70.3971,70.3429,70.379,28335.0
2019-03-14 14:45:00,77.96,77.98,77.91,77.92,61845.0,70.388,70.4061,70.3429,70.3519,61845.0
2019-03-14 14:50:00,77.92,77.93,77.87,77.9,47638.0,70.3519,70.3609,70.3068,70.3339,47638.0
2019-03-14 14:55:00,77.91,77.97,77.9,77.94,65658.0,70.3429,70.3971,70.3339,70.37,65658.0
2019-03-14 15:00:00,77.95,77.97,77.9,77.97,33852.0,70.379,70.3971,70.3339,70.3971,33852.0
2019-03-14 15:05:00,77.97,78.02,77.97,77.99,39275.0,70.3971,70.4422,70.3971,70.4151,39275.0
2019-03-14 15:10:00,78.0,78.0,77.95,77.95,56122.0,70.4241,70.4241,70.379,70.379,56122.0
2019-03-14 15:15:00,77.95,77.97,77.93,77.95,27581.0,70.379,70.3971,70.3609,70.379,27581.0
2019-03-14 15:20:00,77.95,77.95,77.91,77.92,53017.0,70.379,70.379,70.3429,70.3519,53017.0
2019-03-14 15:25:00,77.93,77.97,77.91,77.97,62471.0,70.3609,70.3971,70.3429,70.3971,62471.0
2019-03-14 15:30:00,77.97,78.0,77.95,77.98,102290.0,70.3971,70.4241,70.379,70.4061,102290.0
2019-03-14 15:35:00,77.97,78.08,77.97,78.08,54474.0,70.3971,70.4964,70.3971,70.4964,54474.0
2019-03-14 15:40:00,78.08,78.09,78.05,78.06,60741.0,70.4964,70.5054,70.4693,70.4783,60741.0
2019-03-14 15:45:00,78.06,78.07,78.01,78.02,66666.0,70.4783,70.4874,70.4332,70.4422,66666.0
2019-03-14 15:50:00,78.03,78.06,77.99,78.0,96540.0,70.4512,70.4783,70.4151,70.4241,96540.0
2019-03-14 15:55:00,77.99,78.0,77.89,77.95,178840.0,70.4151,70.4241,70.3248,70.379,178840.0
2019-03-15 09:30:00,78.03,78.29,78.01,78.13,174231.0,70.4512,70.686,70.4332,70.5415,174231.0
2019-03-15 09:35:00,78.12,78.15,78.06,78.09,36650.0,70.5325,70.5596,70.4783,70.5054,36650.0
2019-03-15 09:40:00,78.08,78.16,78.07,78.16,33720.0,70.4964,70.5686,70.4874,70.5686,33720.0
2019-03-15 09:45:00,78.16,78.27,78.16,78.26,40535.0,70.5686,70.6679,70.5686,70.6589,40535.0
2019-03-15 09:50:00,78.27,78.36,78.25,78.33,37944.0,70.6679,70.7492,70.6499,70.7221,37944.0
2019-03-15 09:55:00,78.32,78.37,78.22,78.22,47821.0,70.7131,70.7582,70.6228,70.6228,47821.0
2019-03-15 10:00:00,78.23,78.29,78.14,78.19,97099.0,70.6318,70.686,70.5506,70.5957,97099.0
2019-03-15 10:05:00,78.18,78.22,78.12,78.12,36552.0,70.5867,70.6228,70.5325,70.5325,36552.0
2019-03-15 10:10:00,78.14,78.24,78.11,78.22,26224.0,70.5506,70.6408,70.5235,70.6228,26224.0
2019-03-15 10:15:00,78.2,78.3,78.15,78.28,37406.0,70.6047,70.695,70.5596,70.677,37406.0
2019-03-15 10:20:00,78.29,78.4,78.29,78.34,13298.0,70.686,70.7853,70.686,70.7311,13298.0
2019-03-15 10:25:00,78.34,78.4,78.32,78.38,20717.0,70.7311,70.7853,70.7131,70.7672,20717.0
2019-03-15 10:30:00,78.38,78.43,78.35,78.36,35258.0,70.7672,70.8124,70.7402,70.7492,35258.0
2019-03-15 10:35:00,78.35,78.37,78.29,78.29,15792.0,70.7402,70.7582,70.686,70.686,15792.0
2019-03-15 10:40:00,78.29,78.38,78.29,78.36,63300.0,70.686,70.7672,70.686,70.7492,63300.0
2019-03-15 10:45:00,78.37,78.42,78.31,78.33,13889.0,70.7582,70.8034,70.704,70.7221,13889.0
2019-03-15 10:50:00,78.33,78.36,78.3,78.33,19002.0,70.7221,70.7492,70.695,70.7221,19002.0
2019-03-15 10:55:00,78.34,78.42,78.34,78.4,18780.0,70.7311,70.8034,70.7311,70.7853,18780.0
2019-03-15 11:00:00,78.4,78.44,78.38,78.42,20028.0,70.7853,70.8214,70.7672,70.8034,20028.0
2019-03-15 11:05:00,78.42,78.43,78.38,78.42,10411.0,70.8034,70.8124,70.7672,70.8034,10411.0
2019-03-15 11:10:00,78.42,78.42,78.31,78.34,19078.0,70.8034,70.8034,70.704,70.7311,19078.0
2019-03-15 11:15:00,78.35,78.39,78.32,78.36,17834.0,70.7402,70.7763,70.7131,70.7492,17834.0
2019-03-15 11:20:00,78.36,78.41,78.34,78.37,50536.0,70.7492,70.7943,70.7311,70.7582,50536.0
2019-03-15 11:25:00,78.36,78.38,78.24,78.28,959777.0,70.7492,70.7672,70.6408,70.677,959777.0
2019-03-15 11:30:00,78.28,78.3,78.17,78.25,104797.0,70.677,70.695,70.5776,70.6499,104797.0
2019-03-15 11:35:00,78.25,78.27,78.2,78.24,16448.0,70.6499,70.6679,70.6047,70.6408,16448.0
2019-03-15 11:40:00,78.23,78.27,78.2,78.24,14299.0,70.6318,70.6679,70.6047,70.6408,14299.0
2019-03-15 11:45:00,78.26,78.4,78.25,78.39,62228.0,70.6589,70.7853,70.6499,70.7763,62228.0
2019-03-15 11:50:00,78.39,78.42,78.29,78.31,30146.0,70.7763,70.8034,70.686,70.704,30146.0
2019-03-15 11:55:00,78.32,78.34,78.26,78.32,14449.0,70.7131,70.7311,70.6589,70.7131,14449.0
2019-03-15 12:00:00,78.32,78.37,78.3,78.35,11419.0,70.7131,70.7582,70.695,70.7402,11419.0
2019-03-15 12:05:00,78.36,78.43,78.35,78.43,17643.0,70.7492,70.8124,70.7402,70.8124,17643.0
2019-03-15 12:10:00,78.43,78.5,78.42,78.49,22236.0,70.8124,70.8756,70.8034,70.8666,22236.0
2019-03-15 12:15:00,78.5,78.52,78.45,78.47,13194.0,70.8756,70.8936,70.8304,70.8485,13194.0
2019-03-15 12:20:00,78.47,78.5,78.45,78.48,11522.0,70.8485,70.8756,70.8304,70.8575,11522.0
2019-03-15 12:25:00,78.47,78.49,78.43,78.48,18613.0,70.8485,70.8666,70.8124,70.8575,18613.0
2019-03-15 12:30:00,78.47,78.53,78.47,78.51,12857.0,70.8485,70.9027,70.8485,70.8846,12857.0
2019-03-15 12:35:00,78.51,78.55,78.5,78.53,11716.0,70.8846,70.9207,70.8756,70.9027,11716.0
2019-03-15 12:40:00,78.54,78.57,78.51,78.55,28579.0,70.9117,70.9388,70.8846,70.9207,28579.0
2019-03-15 12:45:00,78.55,78.57,78.52,78.56,23723.0,70.9207,70.9388,70.8936,70.9298,23723.0
2019-03-15 12:50:00,78.56,78.6,78.53,78.54,19915.0,70.9298,70.9659,70.9027,70.9117,19915.0
2019-03-15 12:55:00,78.54,78.54,78.48,78.51,15655.0,70.9117,70.9117,70.8575,70.8846,15655.0
2019-03-15 13:00:00,78.51,78.58,78.5,78.57,18827.0,70.8846,70.9478,70.8756,70.9388,18827.0
2019-03-15 13:05:00,78.58,78.59,78.55,78.56,10655.0,70.9478,70.9568,70.9207,70.9298,10655.0
2019-03-15 13:10:00,78.56,78.57,78.52,78.52,15206.0,70.9298,70.9388,70.8936,70.8936,15206.0
2019-03-15 13:15:00,78.53,78.57,78.51,78.51,12061.0,70.9027,70.9388,70.8846,70.8846,12061.0
2019-03-15 13:20:00,78.51,78.51,78.47,78.5,9303.0,70.8846,70.8846,70.8485,70.8756,9303.0
2019-03-15 13:25:00,78.49,78.5,78.46,78.47,11631.0,70.8666,70.8756,70.8395,70.8485,11631.0
2019-03-15 13:30:00,78.47,78.51,78.47,78.51,37101.0,70.8485,70.8846,70.8485,70.8846,37101.0
2019-03-15 13:35:00,78.5,78.51,78.48,78.48,16355.0,70.8756,70.8846,70.8575,70.8575,16355.0
2019-03-15 13:40:00,78.48,78.52,78.45,78.51,27719.0,70.8575,70.8936,70.8304,70.8846,27719.0
2019-03-15 13:45:00,78.51,78.53,78.49,78.5,23522.0,70.8846,70.9027,70.8666,70.8756,23522.0
2019-03-15 13:50:00,78.5,78.52,78.44,78.44,13123.0,70.8756,70.8936,70.8214,70.8214,13123.0
2019-03-15 13:55:00,78.43,78.44,78.39,78.4,14927.0,70.8124,70.8214,70.7763,70.7853,14927.0
2019-03-15 14:00:00,78.41,78.44,78.39,78.4,37944.0,70.7943,70.8214,70.7763,70.7853,37944.0
2019-03-15 14:05:00,78.41,78.42,78.36,78.37,26116.0,70.7943,70.8034,70.7492,70.7582,26116.0
2019-03-15 14:10:00,78.37,78.37,78.31,78.32,26050.0,70.7582,70.7582,70.704,70.7131,26050.0
2019-03-15 14:15:00,78.32,78.34,78.3,78.3,41129.0,70.7131,70.7311,70.695,70.695,41129.0
2019-03-15 14:20:00,78.31,78.32,78.27,78.29,47886.0,70.704,70.7131,70.6679,70.686,47886.0
2019-03-15 14:25:00,78.29,78.32,78.26,78.27,50959.0,70.686,70.7131,70.6589,70.6679,50959.0
2019-03-15 14:30:00,78.26,78.31,78.26,78.31,17078.0,70.6589,70.704,70.6589,70.704,17078.0
2019-03-15 14:35:00,78.31,78.32,78.27,78.31,27019.0,70.704,70.7131,70.6679,70.704,27019.0
2019-03-15 14:40:00,78.3,78.35,78.29,78.32,21401.0,70.695,70.7402,70.686,70.7131,21401.0
2019-03-15 14:45:00,78.32,78.34,78.3,78.33,11279.0,70.7131,70.7311,70.695,70.7221,11279.0
2019-03-15 14:50:00,78.33,78.33,78.29,78.31,48192.0,70.7221,70.7221,70.686,70.704,48192.0
2019-03-15 14:55:00,78.32,78.33,78.29,78.3,18314.0,70.7131,70.7221,70.686,70.695,18314.0
2019-03-15 15:00:00,78.3,78.31,78.27,78.27,30125.0,70.695,70.704,70.6679,70.6679,30125.0
2019-03-15 15:05:00,78.27,78.29,78.21,78.22,11104.0,70.6679,70.686,70.6138,70.6228,11104.0
2019-03-15 15:10:00,78.21,78.21,78.18,78.19,39149.0,70.6138,70.6138,70.5867,70.5957,39149.0
2019-03-15 15:15:00,78.18,78.21,78.15,78.2,18044.0,70.5867,70.6138,70.5596,70.6047,18044.0
2019-03-15 15:20:00,78.19,78.24,78.18,78.24,19289.0,70.5957,70.6408,70.5867,70.6408,19289.0
2019-03-15 15:25:00,78.23,78.24,78.19,78.21,26152.0,70.6318,70.6408,70.5957,70.6138,26152.0
2019-03-15 15:30:00,78.2,78.2,78.08,78.08,50882.0,70.6047,70.6047,70.4964,70.4964,50882.0
2019-03-15 15:35:00,78.08,78.09,77.91,77.95,48947.0,70.4964,70.5054,70.3429,70.379,48947.0
2019-03-15 15:40:00,77.96,78.07,77.95,78.0,36243.0,70.388,70.4874,70.379,70.4241,36243.0
2019-03-15 15:45:00,78.0,78.0,77.88,77.92,62151.0,70.4241,70.4241,70.3158,70.3519,62151.0
2019-03-15 15:50:00,77.91,77.91,77.8,77.8,112749.0,70.3429,70.3429,70.2436,70.2436,112749.0
2019-03-15 15:55:00,77.8,77.99,77.8,77.97,226043.0,70.2436,70.4151,70.2436,70.3971,226043.0
2019-03-18 09:30:00,78.11,78.31,78.11,78.23,198217.0,70.5235,70.704,70.5235,70.6318,198217.0
2019-03-18 09:35:00,78.22,78.27,78.21,78.26,56716.0,70.6228,70.6679,70.6138,70.6589,56716.0
2019-03-18 09:40:00,78.27,78.47,78.27,78.46,45846.0,70.6679,70.8485,70.6679,70.8395,45846.0
2019-03-18 09:45:00,78.44,78.46,78.35,78.37,16985.0,70.8214,70.8395,70.7402,70.7582,16985.0
2019-03-18 09:50:00,78.35,78.48,78.35,78.46,25008.0,70.7402,70.8575,70.7402,70.8395,25008.0
2019-03-18 09:55:00,78.46,78.5,78.42,78.5,23721.0,70.8395,70.8756,70.8034,70.8756,23721.0
2019-03-18 10:00:00,78.52,78.72,78.52,78.67,55224.0,70.8936,71.0742,70.8936,71.0291,55224.0
2019-03-18 10:05:00,78.68,78.73,78.58,78.61,37925.0,71.0381,71.0832,70.9478,70.9749,37925.0
2019-03-18 10:10:00,78.62,78.67,78.44,78.45,19248.0,70.9839,71.0291,70.8214,70.8304,19248.0
2019-03-18 10:15:00,78.47,78.54,78.4,78.52,16775.0,70.8485,70.9117,70.7853,70.8936,16775.0
2019-03-18 10:20:00,78.54,78.54,78.47,78.48,15970.0,70.9117,70.9117,70.8485,70.8575,15970.0
2019-03-18 10:25:00,78.47,78.56,78.47,78.51,25492.0,70.8485,70.9298,70.8485,70.8846,25492.0
2019-03-18 10:30:00,78.52,78.55,78.5,78.5,12881.0,70.8936,70.9207,70.8756,70.8756,12881.0
2019-03-18 10:35:00,78.51,78.52,78.39,78.4,15338.0,70.8846,70.8936,70.7763,70.7853,15338.0
2019-03-18 10:40:00,78.39,78.52,78.39,78.5,12144.0,70.7763,70.8936,70.7763,70.8756,12144.0
2019-03-18 10:45:00,78.51,78.68,78.48,78.68,20177.0,70.8846,71.0381,70.8575,71.0381,20177.0
2019-03-18 10:50:00,78.67,78.8,78.66,78.74,38318.0,71.0291,71.1464,71.02,71.0923,38318.0
2019-03-18 10:55:00,78.76,78.81,78.74,78.79,18758.0,71.1103,71.1555,71.0923,71.1374,18758.0
2019-03-18 11:00:00,78.79,78.81,78.73,78.75,18735.0,71.1374,71.1555,71.0832,71.1013,18735.0
2019-03-18 11:05:00,78.75,78.76,78.66,78.66,13539.0,71.1013,71.1103,71.02,71.02,13539.0
2019-03-18 11:10:00,78.66,78.68,78.57,78.62,21908.0,71.02,71.0381,70.9388,70.9839,21908.0
2019-03-18 11:15:00,78.63,78.63,78.44,78.44,20407.0,70.993,70.993,70.8214,70.8214,20407.0
2019-03-18 11:20:00,78.42,78.42,78.16,78.17,27817.0,70.8034,70.8034,70.5686,70.5776,27817.0
2019-03-18 11:25:00,78.17,78.18,78.01,78.03,39014.0,70.5776,70.5867,70.4332,70.4512,39014.0
2019-03-18 11:30:00,78.03,78.06,77.85,77.85,78598.0,70.4512,70.4783,70.2887,70.2887,78598.0
2019-03-18 11:35:00,77.87,78.05,77.87,78.05,27235.0,70.3068,70.4693,70.3068,70.4693,27235.0
2019-03-18 11:40:00,78.05,78.12,78.03,78.08,17784.0,70.4693,70.5325,70.4512,70.4964,17784.0
2019-03-18 11:45:00,78.04,78.15,78.03,78.15,22126.0,70.4603,70.5596,70.4512,70.5596,22126.0
2019-03-18 11:50:00,78.15,78.18,78.06,78.12,24344.0,70.5596,70.5867,70.4783,70.5325,24344.0
2019-03-18 11:55:00,78.12,78.17,78.1,78.12,17026.0,70.5325,70.5776,70.5144,70.5325,17026.0
2019-03-18 12:00:00,78.13,78.17,78.04,78.1,33492.0,70.5415,70.5776,70.4603,70.5144,33492.0
2019-03-18 12:05:00,78.09,78.15,78.05,78.08,19002.0,70.5054,70.5596,70.4693,70.4964,19002.0
2019-03-18 12:10:00,78.08,78.15,78.07,78.14,9620.0,70.4964,70.5596,70.4874,70.5506,9620.0
2019-03-18 12:15:00,78.15,78.17,78.03,78.03,15056.0,70.5596,70.5776,70.4512,70.4512,15056.0
2019-03-18 12:20:00,78.02,78.15,78.01,78.06,25197.0,70.4422,70.5596,70.4332,70.4783,25197.0
2019-03-18 12:25:00,78.06,78.13,78.06,78.08,15147.0,70.4783,70.5415,70.4783,70.4964,15147.0
2019-03-18 12:30:00,78.08,78.09,78.0,78.03,20352.0,70.4964,70.5054,70.4241,70.4512,20352.0
2019-03-18 12:35:00,78.04,78.15,78.02,78.14,42639.0,70.4603,70.5596,70.4422,70.5506,42639.0
2019-03-18 12:40:00,78.12,78.2,78.12,78.19,16591.0,70.5325,70.6047,70.5325,70.5957,16591.0
2019-03-18 12:45:00,78.22,78.26,78.22,78.23,12317.0,70.6228,70.6589,70.6228,70.6318,12317.0
2019-03-18 12:50:00,78.23,78.35,78.21,78.32,20491.0,70.6318,70.7402,70.6138,70.7131,20491.0
2019-03-18 12:55:00,78.32,78.35,78.27,78.3,42126.0,70.7131,70.7402,70.6679,70.695,42126.0
2019-03-18 13:00:00,78.33,78.35,78.29,78.3,20866.0,70.7221,70.7402,70.686,70.695,20866.0
2019-03-18 13:05:00,78.3,78.35,78.27,78.32,16788.0,70.695,70.7402,70.6679,70.7131,16788.0
2019-03-18 13:10:00,78.32,78.39,78.28,78.37,11573.0,70.7131,70.7763,70.677,70.7582,11573.0
2019-03-18 13:15:00,78.37,78.37,78.31,78.36,7488.0,70.7582,70.7582,70.704,70.7492,7488.0
2019-03-18 13:20:00,78.36,78.39,78.34,78.39,21505.0,70.7492,70.7763,70.7311,70.7763,21505.0
2019-03-18 13:25:00,78.38,78.44,78.37,78.39,18824.0,70.7672,70.8214,70.7582,70.7763,18824.0
2019-03-18 13:30:00,78.38,78.39,78.33,78.35,20713.0,70.7672,70.7763,70.7221,70.7402,20713.0
2019-03-18 13:35:00,78.35,78.42,78.34,78.41,19012.0,70.7402,70.8034,70.7311,70.7943,19012.0
2019-03-18 13:40:00,78.41,78.51,78.39,78.51,81448.0,70.7943,70.8846,70.7763,70.8846,81448.0
2019-03-18 13:45:00,78.49,78.49,78.41,78.44,7822.0,70.8666,70.8666,70.7943,70.8214,7822.0
2019-03-18 13:50:00,78.43,78.45,78.42,78.44,8658.0,70.8124,70.8304,70.8034,70.8214,8658.0
2019-03-18 13:55:00,78.43,78.44,78.38,78.41,80587.0,70.8124,70.8214,70.7672,70.7943,80587.0
2019-03-18 14:00:00,78.4,78.45,78.38,78.39,14128.0,70.7853,70.8304,70.7672,70.7763,14128.0
2019-03-18 14:05:00,78.39,78.44,78.38,78.41,12614.0,70.7763,70.8214,70.7672,70.7943,12614.0
2019-03-18 14:10:00,78.41,78.42,78.36,78.37,12031.0,70.7943,70.8034,70.7492,70.7582,12031.0
2019-03-18 14:15:00,78.37,78.41,78.37,78.39,13678.0,70.7582,70.7943,70.7582,70.7763,13678.0
2019-03-18 14:20:00,78.38,78.4,78.36,78.39,9767.0,70.7672,70.7853,70.7492,70.7763,9767.0
2019-03-18 14:25:00,78.38,78.41,78.37,78.38,19865.0,70.7672,70.7943,70.7582,70.7672,19865.0
2019-03-18 14:30:00,78.39,78.4,78.36,78.39,13220.0,70.7763,70.7853,70.7492,70.7763,13220.0
2019-03-18 14:35:00,78.39,78.44,78.38,78.42,26783.0,70.7763,70.8214,70.7672,70.8034,26783.0
2019-03-18 14:40:00,78.42,78.46,78.41,78.42,15390.0,70.8034,70.8395,70.7943,70.8034,15390.0
2019-03-18 14:45:00,78.42,78.45,78.41,78.44,19136.0,70.8034,70.8304,70.7943,70.8214,19136.0
2019-03-18 14:50:00,78.44,78.45,78.41,78.45,26109.0,70.8214,70.8304,70.7943,70.8304,26109.0
2019-03-18 14:55:00,78.44,78.46,78.4,78.43,21785.0,70.8214,70.8395,70.7853,70.8124,21785.0
2019-03-18 15:00:00,78.43,78.46,78.36,78.36,15282.0,70.8124,70.8395,70.7492,70.7492,15282.0
2019-03-18 15:05:00,78.35,78.39,78.34,78.38,16440.0,70.7402,70.7763,70.7311,70.7672,16440.0
2019-03-18 15:10:00,78.38,78.45,78.37,78.41,14727.0,70.7672,70.8304,70.7582,70.7943,14727.0
2019-03-18 15:15:00,78.4,78.5,78.4,78.5,26343.0,70.7853,70.8756,70.7853,70.8756,26343.0
2019-03-18 15:20:00,78.49,78.51,78.44,78.45,45260.0,70.8666,70.8846,70.8214,70.8304,45260.0
2019-03-18 15:25:00,78.45,78.49,78.41,78.42,100210.0,70.8304,70.8666,70.7943,70.8034,100210.0
2019-03-18 15:30:00,78.43,78.54,78.43,78.5,20391.0,70.8124,70.9117,70.8124,70.8756,20391.0
2019-03-18 15:35:00,78.5,78.52,78.48,78.5,16779.0,70.8756,70.8936,70.8575,70.8756,16779.0
2019-03-18 15:40:00,78.51,78.62,78.5,78.61,39607.0,70.8846,70.9839,70.8756,70.9749,39607.0
2019-03-18 15:45:00,78.61,78.68,78.6,78.68,104920.0,70.9749,71.0381,70.9659,71.0381,104920.0
2019-03-18 15:50:00,78.67,78.68,78.62,78.62,60498.0,71.0291,71.0381,70.9839,70.9839,60498.0
2019-03-18 15:55:00,78.62,78.65,78.59,78.59,120580.0,70.9839,71.011,70.9568,70.9568,120580.0
2019-03-19 09:30:00,78.95,78.98,78.82,78.83,76708.0,71.2819,71.309,71.1645,71.1735,76708.0
2019-03-19 09:35:00,78.83,78.89,78.75,78.76,17625.0,71.1735,71.2277,71.1013,71.1103,17625.0
2019-03-19 09:40:00,78.77,78.81,78.69,78.81,21541.0,71.1194,71.1555,71.0471,71.1555,21541.0
2019-03-19 09:45:00,78.82,78.87,78.74,78.82,30964.0,71.1645,71.2097,71.0923,71.1645,30964.0
2019-03-19 09:50:00,78.8,78.81,78.63,78.69,20713.0,71.1464,71.1555,70.993,71.0471,20713.0
2019-03-19 09:55:00,78.68,78.71,78.55,78.6,29771.0,71.0381,71.0652,70.9207,70.9659,29771.0
2019-03-19 10:00:00,78.61,78.73,78.6,78.62,34981.0,70.9749,71.0832,70.9659,70.9839,34981.0
2019-03-19 10:05:00,78.64,78.67,78.55,78.6,13455.0,71.002,71.0291,70.9207,70.9659,13455.0
2019-03-19 10:10:00,78.62,78.62,78.54,78.55,140130.0,70.9839,70.9839,70.9117,70.9207,140130.0
2019-03-19 10:15:00,78.55,78.61,78.53,78.57,20497.0,70.9207,70.9749,70.9027,70.9388,20497.0
2019-03-19 10:20:00,78.56,78.56,78.47,78.48,43225.0,70.9298,70.9298,70.8485,70.8575,43225.0
2019-03-19 10:25:00,78.49,78.51,78.38,78.4,26345.0,70.8666,70.8846,70.7672,70.7853,26345.0
2019-03-19 10:30:00,78.41,78.47,78.37,78.45,13314.0,70.7943,70.8485,70.7582,70.8304,13314.0
2019-03-19 10:35:00,78.44,78.54,78.44,78.53,27515.0,70.8214,70.9117,70.8214,70.9027,27515.0
2019-03-19 10:40:00,78.51,78.54,78.39,78.4,20009.0,70.8846,70.9117,70.7763,70.7853,20009.0
2019-03-19 10:45:00,78.39,78.41,78.34,78.38,37280.0,70.7763,70.7943,70.7311,70.7672,37280.0
2019-03-19 10:50:00,78.39,78.4,78.31,78.31,20942.0,70.7763,70.7853,70.704,70.704,20942.0
2019-03-19 10:55:00,78.31,78.32,78.21,78.23,20291.0,70.704,70.7131,70.6138,70.6318,20291.0
2019-03-19 11:00:00,78.23,78.36,78.23,78.34,15541.0,70.6318,70.7492,70.6318,70.7311,15541.0
2019-03-19 11:05:00,78.34,78.35,78.3,78.33,31313.0,70.7311,70.7402,70.695,70.7221,31313.0
2019-03-19 11:10:00,78.33,78.43,78.26,78.41,26697.0,70.7221,70.8124,70.6589,70.7943,26697.0
2019-03-19 11:15:00,78.41,78.41,78.31,78.34,11764.0,70.7943,70.7943,70.704,70.7311,11764.0
2019-03-19 11:20:00,78.34,78.4,78.34,78.36,22437.0,70.7311,70.7853,70.7311,70.7492,22437.0
2019-03-19 11:25:00,78.35,78.43,78.35,78.36,17468.0,70.7402,70.8124,70.7402,70.7492,17468.0
2019-03-19 11:30:00,78.37,78.41,78.31,78.38,33227.0,70.7582,70.7943,70.704,70.7672,33227.0
2019-03-19 11:35:00,78.39,78.48,78.39,78.44,14977.0,70.7763,70.8575,70.7763,70.8214,14977.0
2019-03-19 11:40:00,78.45,78.47,78.41,78.41,21933.0,70.8304,70.8485,70.7943,70.7943,21933.0
2019-03-19 11:45:00,78.4,78.51,78.39,78.51,15966.0,70.7853,70.8846,70.7763,70.8846,15966.0
2019-03-19 11:50:00,78.52,78.53,78.44,78.44,19643.0,70.8936,70.9027,70.8214,70.8214,19643.0
2019-03-19 11:55:00,78.45,78.54,78.45,78.53,27305.0,70.8304,70.9117,70.8304,70.9027,27305.0
2019-03-19 12:00:00,78.54,78.64,78.54,78.61,28627.0,70.9117,71.002,70.9117,70.9749,28627.0
2019-03-19 12:05:00,78.62,78.7,78.6,78.64,11892.0,70.9839,71.0562,70.9659,71.002,11892.0
2019-03-19 12:10:00,78.65,78.75,78.65,78.74,14793.0,71.011,71.1013,71.011,71.0923,14793.0
2019-03-19 12:15:00,78.74,78.78,78.72,78.77,29486.0,71.0923,71.1284,71.0742,71.1194,29486.0
2019-03-19 12:20:00,78.77,78.77,78.68,78.73,78605.0,71.1194,71.1194,71.0381,71.0832,78605.0
2019-03-19 12:25:00,78.73,78.78,78.71,78.76,20136.0,71.0832,71.1284,71.0652,71.1103,20136.0
2019-03-19 12:30:00,78.76,78.81,78.75,78.8,27644.0,71.1103,71.1555,71.1013,71.1464,27644.0
2019-03-19 12:35:00,78.81,78.81,78.7,78.71,9385.0,71.1555,71.1555,71.0562,71.0652,9385.0
2019-03-19 12:40:00,78.71,78.73,78.65,78.67,13902.0,71.0652,71.0832,71.011,71.0291,13902.0
2019-03-19 12:45:00,78.67,78.67,78.39,78.4,85826.0,71.0291,71.0291,70.7763,70.7853,85826.0
2019-03-19 12:50:00,78.36,78.47,78.3,78.31,28321.0,70.7492,70.8485,70.695,70.704,28321.0
2019-03-19 12:55:00,78.32,78.51,78.31,78.51,33332.0,70.7131,70.8846,70.704,70.8846,33332.0
2019-03-19 13:00:00,78.51,78.56,78.46,78.56,29013.0,70.8846,70.9298,70.8395,70.9298,29013.0
2019-03-19 13:05:00,78.56,78.59,78.49,78.49,25140.0,70.9298,70.9568,70.8666,70.8666,25140.0
2019-03-19 13:10:00,78.5,78.56,78.47,78.54,15389.0,70.8756,70.9298,70.8485,70.9117,15389.0
2019-03-19 13:15:00,78.53,78.55,78.5,78.54,12167.0,70.9027,70.9207,70.8756,70.9117,12167.0
2019-03-19 13:20:00,78.54,78.6,78.51,78.51,145468.0,70.9117,70.9659,70.8846,70.8846,145468.0
2019-03-19 13:25:00,78.52,78.53,78.48,78.49,20459.0,70.8936,70.9027,70.8575,70.8666,20459.0
2019-03-19 13:30:00,78.48,78.52,78.46,78.5,60265.0,70.8575,70.8936,70.8395,70.8756,60265.0
2019-03-19 13:35:00,78.51,78.53,78.46,78.46,74456.0,70.8846,70.9027,70.8395,70.8395,74456.0
2019-03-19 13:40:00,78.47,78.49,78.42,78.44,47661.0,70.8485,70.8666,70.8034,70.8214,47661.0
2019-03-19 13:45:00,78.45,78.45,78.41,78.45,48520.0,70.8304,70.8304,70.7943,70.8304,48520.0
2019-03-19 13:50:00,78.45,78.47,78.41,78.43,49904.0,70.8304,70.8485,70.7943,70.8124,49904.0
2019-03-19 13:55:00,78.43,78.43,78.38,78.39,33187.0,70.8124,70.8124,70.7672,70.7763,33187.0
2019-03-19 14:00:00,78.38,78.4,78.35,78.39,32462.0,70.7672,70.7853,70.7402,70.7763,32462.0
2019-03-19 14:05:00,78.38,78.42,78.33,78.35,19709.0,70.7672,70.8034,70.7221,70.7402,19709.0
2019-03-19 14:10:00,78.37,78.37,78.26,78.31,28174.0,70.7582,70.7582,70.6589,70.704,28174.0
2019-03-19 14:15:00,78.31,78.32,78.23,78.32,19537.0,70.704,70.7131,70.6318,70.7131,19537.0
2019-03-19 14:20:00,78.31,78.35,78.28,78.29,25539.0,70.704,70.7402,70.677,70.686,25539.0
2019-03-19 14:25:00,78.29,78.37,78.28,78.36,35216.0,70.686,70.7582,70.677,70.7492,35216.0
2019-03-19 14:30:00,78.36,78.37,78.33,78.34,15256.0,70.7492,70.7582,70.7221,70.7311,15256.0
2019-03-19 14:35:00,78.35,78.38,78.34,78.34,17659.0,70.7402,70.7672,70.7311,70.7311,17659.0
2019-03-19 14:40:00,78.35,78.41,78.34,78.4,21400.0,70.7402,70.7943,70.7311,70.7853,21400.0
2019-03-19 14:45:00,78.4,78.41,78.35,78.36,15815.0,70.7853,70.7943,70.7402,70.7492,15815.0
2019-03-19 14:50:00,78.35,78.35,78.3,78.33,40147.0,70.7402,70.7402,70.695,70.7221,40147.0
2019-03-19 14:55:00,78.33,78.34,78.25,78.26,31745.0,70.7221,70.7311,70.6499,70.6589,31745.0
2019-03-19 15:00:00,78.27,78.29,78.22,78.27,47135.0,70.6679,70.686,70.6228,70.6679,47135.0
2019-03-19 15:05:00,78.27,78.33,78.24,78.25,40307.0,70.6679,70.7221,70.6408,70.6499,40307.0
2019-03-19 15:10:00,78.25,78.25,78.14,78.16,53228.0,70.6499,70.6499,70.5506,70.5686,53228.0
2019-03-19 15:15:00,78.15,78.19,78.12,78.13,40741.0,70.5596,70.5957,70.5325,70.5415,40741.0
2019-03-19 15:20:00,78.13,78.14,78.04,78.05,43095.0,70.5415,70.5506,70.4603,70.4693,43095.0
2019-03-19 15:25:00,78.05,78.07,78.0,78.04,37189.0,70.4693,70.4874,70.4241,70.4603,37189.0
2019-03-19 15:30:00,78.03,78.1,78.01,78.05,59271.0,70.4512,70.5144,70.4332,70.4693,59271.0
2019-03-19 15:35:00,78.05,78.06,77.94,77.95,42518.0,70.4693,70.4783,70.37,70.379,42518.0
2019-03-19 15:40:00,77.94,77.94,77.87,77.9,42749.0,70.37,70.37,70.3068,70.3339,42749.0
2019-03-19 15:45:00,77.89,78.0,77.89,77.99,57261.0,70.3248,70.4241,70.3248,70.4151,57261.0
2019-03-19 15:50:00,77.99,78.01,77.89,77.92,70692.0,70.4151,70.4332,70.3248,70.3519,70692.0
2019-03-19 15:55:00,77.92,78.04,77.92,78.01,150115.0,70.3519,70.4603,70.3519,70.4332,150115.0
2019-03-20 09:30:00,77.65,77.82,77.64,77.69,134672.0,70.3448,70.4988,70.3357,70.381,134672.0
2019-03-20 09:35:00,77.69,77.74,77.59,77.63,38252.0,70.381,70.4263,70.2904,70.3266,38252.0
2019-03-20 09:40:00,77.61,77.68,77.6,77.65,32193.0,70.3085,70.3719,70.2995,70.3448,32193.0
2019-03-20 09:45:00,77.65,77.66,77.54,77.55,20875.0,70.3448,70.3538,70.2451,70.2542,20875.0
2019-03-20 09:50:00,77.55,77.58,77.44,77.45,30054.0,70.2542,70.2813,70.1545,70.1636,30054.0
2019-03-20 09:55:00,77.45,77.48,77.39,77.41,37640.0,70.1636,70.1908,70.1092,70.1273,37640.0
2019-03-20 10:00:00,77.4,77.46,77.35,77.35,30745.0,70.1183,70.1726,70.073,70.073,30745.0
2019-03-20 10:05:00,77.35,77.51,77.33,77.42,81474.0,70.073,70.2179,70.0549,70.1364,81474.0
2019-03-20 10:10:00,77.42,77.42,77.27,77.31,38527.0,70.1364,70.1364,70.0005,70.0368,38527.0
2019-03-20 10:15:00,77.3,77.34,77.22,77.33,28376.0,70.0277,70.0639,69.9552,70.0549,28376.0
2019-03-20 10:20:00,77.33,77.34,77.23,77.29,273147.0,70.0549,70.0639,69.9643,70.0186,273147.0
2019-03-20 10:25:00,77.29,77.35,77.26,77.3,64616.0,70.0186,70.073,69.9915,70.0277,64616.0
2019-03-20 10:30:00,77.3,77.39,77.27,77.27,40542.0,70.0277,70.1092,70.0005,70.0005,40542.0
2019-03-20 10:35:00,77.3,77.31,77.21,77.23,23479.0,70.0277,70.0368,69.9462,69.9643,23479.0
2019-03-20 10:40:00,77.23,77.27,77.16,77.2,20597.0,69.9643,70.0005,69.9009,69.9371,20597.0
2019-03-20 10:45:00,77.2,77.31,77.2,77.3,23268.0,69.9371,70.0368,69.9371,70.0277,23268.0
2019-03-20 10:50:00,77.29,77.3,77.21,77.24,34108.0,70.0186,70.0277,69.9462,69.9733,34108.0
2019-03-20 10:55:00,77.22,77.31,77.21,77.27,29453.0,69.9552,70.0368,69.9462,70.0005,29453.0
2019-03-20 11:00:00,77.29,77.36,77.29,77.29,13411.0,70.0186,70.082,70.0186,70.0186,13411.0
2019-03-20 11:05:00,77.29,77.34,77.28,77.33,19116.0,70.0186,70.0639,70.0096,70.0549,19116.0
2019-03-20 11:10:00,77.33,77.36,77.26,77.28,9848.0,70.0549,70.082,69.9915,70.0096,9848.0
2019-03-20 11:15:00,77.26,77.36,77.25,77.36,15526.0,69.9915,70.082,69.9824,70.082,15526.0
2019-03-20 11:20:00,77.36,77.38,77.29,77.29,10762.0,70.082,70.1002,70.0186,70.0186,10762.0
2019-03-20 11:25:00,77.31,77.33,77.25,77.26,23359.0,70.0368,70.0549,69.9824,69.9915,23359.0
2019-03-20 11:30:00,77.27,77.29,77.19,77.21,14057.0,70.0005,70.0186,69.928,69.9462,14057.0
2019-03-20 11:35:00,77.2,77.21,77.16,77.16,12627.0,69.9371,69.9462,69.9009,69.9009,12627.0
2019-03-20 11:40:00,77.17,77.17,77.11,77.12,7564.0,69.9099,69.9099,69.8556,69.8646,7564.0
2019-03-20 11:45:00,77.12,77.15,77.02,77.03,9107.0,69.8646,69.8918,69.774,69.7831,9107.0
2019-03-20 11:50:00,77.04,77.08,76.91,76.94,26166.0,69.7922,69.8284,69.6744,69.7016,26166.0
2019-03-20 11:55:00,76.94,76.94,76.75,76.83,23489.0,69.7016,69.7016,69.5294,69.6019,23489.0
2019-03-20 12:00:00,76.85,76.96,76.82,76.93,14002.0,69.62,69.7197,69.5928,69.6925,14002.0
2019-03-20 12:05:00,76.91,77.03,76.91,77.01,22567.0,69.6744,69.7831,69.6744,69.765,22567.0
2019-03-20 12:10:00,77.0,77.04,76.95,76.95,7556.0,69.7559,69.7922,69.7106,69.7106,7556.0
2019-03-20 12:15:00,76.96,77.03,76.95,77.0,10609.0,69.7197,69.7831,69.7106,69.7559,10609.0
2019-03-20 12:20:00,77.0,77.0,76.92,76.98,13333.0,69.7559,69.7559,69.6834,69.7378,13333.0
2019-03-20 12:25:00,76.98,77.06,76.97,77.03,13037.0,69.7378,69.8103,69.7287,69.7831,13037.0
2019-03-20 12:30:00,77.01,77.04,76.78,76.81,38165.0,69.765,69.7922,69.5566,69.5838,38165.0
2019-03-20 12:35:00,76.8,76.96,76.75,76.96,33990.0,69.5747,69.7197,69.5294,69.7197,33990.0
2019-03-20 12:40:00,76.96,76.99,76.89,76.94,25632.0,69.7197,69.7469,69.6563,69.7016,25632.0
2019-03-20 12:45:00,76.94,77.01,76.91,76.96,15646.0,69.7016,69.765,69.6744,69.7197,15646.0
2019-03-20 12:50:00,76.97,77.02,76.94,77.0,13390.0,69.7287,69.774,69.7016,69.7559,13390.0
2019-03-20 12:55:00,77.0,77.08,77.0,77.08,20400.0,69.7559,69.8284,69.7559,69.8284,20400.0
2019-03-20 13:00:00,77.07,77.1,77.04,77.1,8312.0,69.8193,69.8465,69.7922,69.8465,8312.0
2019-03-20 13:05:00,77.11,77.17,77.1,77.13,35052.0,69.8556,69.9099,69.8465,69.8737,35052.0
2019-03-20 13:10:00,77.14,77.19,77.13,77.18,36177.0,69.8827,69.928,69.8737,69.919,36177.0
2019-03-20 13:15:00,77.17,77.19,77.14,77.16,16101.0,69.9099,69.928,69.8827,69.9009,16101.0
2019-03-20 13:20:00,77.16,77.18,77.13,77.18,29206.0,69.9009,69.919,69.8737,69.919,29206.0
2019-03-20 13:25:00,77.17,77.19,77.13,77.15,9484.0,69.9099,69.928,69.8737,69.8918,9484.0
2019-03-20 13:30:00,77.15,77.22,77.15,77.21,11146.0,69.8918,69.9552,69.8918,69.9462,11146.0
2019-03-20 13:35:00,77.21,77.32,77.21,77.31,11965.0,69.9462,70.0458,69.9462,70.0368,11965.0
2019-03-20 13:40:00,77.3,77.32,77.27,77.31,41861.0,70.0277,70.0458,70.0005,70.0368,41861.0
2019-03-20 13:45:00,77.32,77.36,77.3,77.34,39364.0,70.0458,70.082,70.0277,70.0639,39364.0
2019-03-20 13:50:00,77.34,77.48,77.31,77.48,57952.0,70.0639,70.1908,70.0368,70.1908,57952.0
2019-03-20 13:55:00,77.48,77.58,77.46,77.49,48506.0,70.1908,70.2813,70.1726,70.1998,48506.0
2019-03-20 14:00:00,77.5,77.82,77.5,77.78,57770.0,70.2089,70.4988,70.2089,70.4625,57770.0
2019-03-20 14:05:00,77.78,77.97,77.77,77.87,35661.0,70.4625,70.6347,70.4535,70.5441,35661.0
2019-03-20 14:10:00,77.89,77.99,77.83,77.93,42757.0,70.5622,70.6528,70.5078,70.5984,42757.0
2019-03-20 14:15:00,77.94,77.94,77.75,77.78,40028.0,70.6075,70.6075,70.4354,70.4625,40028.0
2019-03-20 14:20:00,77.77,77.88,77.73,77.81,73313.0,70.4535,70.5531,70.4172,70.4897,73313.0
2019-03-20 14:25:00,77.8,77.92,77.78,77.92,74375.0,70.4807,70.5894,70.4625,70.5894,74375.0
2019-03-20 14:30:00,77.92,78.06,77.86,77.99,50868.0,70.5894,70.7162,70.535,70.6528,50868.0
2019-03-20 14:35:00,77.98,78.09,77.91,78.07,95332.0,70.6437,70.7434,70.5803,70.7253,95332.0
2019-03-20 14:40:00,78.1,78.17,77.97,78.07,58824.0,70.7524,70.8158,70.6347,70.7253,58824.0
2019-03-20 14:45:00,78.06,78.28,78.04,78.15,80997.0,70.7162,70.9155,70.6981,70.7977,80997.0
2019-03-20 14:50:00,78.16,78.24,78.04,78.05,45006.0,70.8068,70.8793,70.6981,70.7071,45006.0
2019-03-20 14:55:00,78.05,78.08,77.98,78.07,49572.0,70.7071,70.7343,70.6437,70.7253,49572.0
2019-03-20 15:00:00,78.07,78.3,77.95,77.97,77515.0,70.7253,70.9336,70.6165,70.6347,77515.0
2019-03-20 15:05:00,77.98,77.98,77.87,77.93,74486.0,70.6437,70.6437,70.5441,70.5984,74486.0
2019-03-20 15:10:00,77.94,77.98,77.81,77.9,48272.0,70.6075,70.6437,70.4897,70.5712,48272.0
2019-03-20 15:15:00,77.92,77.96,77.83,77.85,411838.0,70.5894,70.6256,70.5078,70.5259,411838.0
2019-03-20 15:20:00,77.86,77.9,77.78,77.78,73415.0,70.535,70.5712,70.4625,70.4625,73415.0
2019-03-20 15:25:00,77.78,77.83,77.69,77.76,43595.0,70.4625,70.5078,70.381,70.4444,43595.0
2019-03-20 15:30:00,77.76,77.77,77.36,77.44,78432.0,70.4444,70.4535,70.082,70.1545,78432.0
2019-03-20 15:35:00,77.44,77.54,77.43,77.44,69379.0,70.1545,70.2451,70.1455,70.1545,69379.0
2019-03-20 15:40:00,77.44,77.45,77.35,77.42,73046.0,70.1545,70.1636,70.073,70.1364,73046.0
2019-03-20 15:45:00,77.42,77.52,77.41,77.41,69843.0,70.1364,70.227,70.1273,70.1273,69843.0
2019-03-20 15:50:00,77.4,77.41,77.23,77.26,50485.0,70.1183,70.1273,69.9643,69.9915,50485.0
2019-03-20 15:55:00,77.25,77.27,77.15,77.16,117548.0,69.9824,70.0005,69.8918,69.9009,117548.0
2019-03-21 09:30:00,76.93,77.2,76.93,77.2,71296.0,69.6925,69.9371,69.6925,69.9371,71296.0
2019-03-21 09:35:00,77.21,77.4,77.19,77.32,30557.0,69.9462,70.1183,69.928,70.0458,30557.0
2019-03-21 09:40:00,77.33,77.37,77.28,77.37,69001.0,70.0549,70.0911,70.0096,70.0911,69001.0
2019-03-21 09:45:00,77.37,77.57,77.37,77.56,46178.0,70.0911,70.2723,70.0911,70.2632,46178.0
2019-03-21 09:50:00,77.57,77.7,77.48,77.64,51583.0,70.2723,70.3901,70.1908,70.3357,51583.0
2019-03-21 09:55:00,77.65,77.82,77.64,77.7,72448.0,70.3448,70.4988,70.3357,70.3901,72448.0
2019-03-21 10:00:00,77.69,77.83,77.69,77.79,34353.0,70.381,70.5078,70.381,70.4716,34353.0
2019-03-21 10:05:00,77.77,77.83,77.74,77.79,103583.0,70.4535,70.5078,70.4263,70.4716,103583.0
2019-03-21 10:10:00,77.8,77.82,77.74,77.79,61107.0,70.4807,70.4988,70.4263,70.4716,61107.0
2019-03-21 10:15:00,77.78,77.79,77.69,77.69,36535.0,70.4625,70.4716,70.381,70.381,36535.0
2019-03-21 10:20:00,77.7,77.81,77.7,77.8,75225.0,70.3901,70.4897,70.3901,70.4807,75225.0
2019-03-21 10:25:00,77.81,77.91,77.79,77.88,40217.0,70.4897,70.5803,70.4716,70.5531,40217.0
2019-03-21 10:30:00,77.89,77.92,77.85,77.92,20504.0,70.5622,70.5894,70.5259,70.5894,20504.0
2019-03-21 10:35:00,77.91,77.95,77.82,77.93,33103.0,70.5803,70.6165,70.4988,70.5984,33103.0
2019-03-21 10:40:00,77.94,77.98,77.89,77.96,18749.0,70.6075,70.6437,70.5622,70.6256,18749.0
2019-03-21 10:45:00,77.99,78.07,77.93,77.98,30192.0,70.6528,70.7253,70.5984,70.6437,30192.0
2019-03-21 10:50:00,77.97,78.11,77.97,78.1,47729.0,70.6347,70.7615,70.6347,70.7524,47729.0
2019-03-21 10:55:00,78.11,78.15,78.06,78.13,31983.0,70.7615,70.7977,70.7162,70.7796,31983.0
2019-03-21 11:00:00,78.14,78.57,78.13,78.47,115214.0,70.7887,71.1782,70.7796,71.0876,115214.0
2019-03-21 11:05:00,78.47,78.49,78.27,78.27,40007.0,71.0876,71.1057,70.9064,70.9064,40007.0
2019-03-21 11:10:00,78.27,78.34,78.22,78.28,26649.0,70.9064,70.9698,70.8611,70.9155,26649.0
2019-03-21 11:15:00,78.27,78.33,78.25,78.32,26410.0,70.9064,70.9608,70.8883,70.9517,26410.0
2019-03-21 11:20:00,78.31,78.42,78.3,78.41,36548.0,70.9427,71.0423,70.9336,71.0333,36548.0
2019-03-21 11:25:00,78.42,78.55,78.36,78.38,31077.0,71.0423,71.1601,70.988,71.0061,31077.0
2019-03-21 11:30:00,78.38,78.49,78.27,78.43,31976.0,71.0061,71.1057,70.9064,71.0514,31976.0
2019-03-21 11:35:00,78.42,78.5,78.4,78.43,25360.0,71.0423,71.1148,71.0242,71.0514,25360.0
2019-03-21 11:40:00,78.41,78.58,78.4,78.49,75815.0,71.0333,71.1873,71.0242,71.1057,75815.0
2019-03-21 11:45:00,78.49,78.58,78.47,78.54,29182.0,71.1057,71.1873,71.0876,71.151,29182.0
2019-03-21 11:50:00,78.54,78.62,78.53,78.58,25674.0,71.151,71.2235,71.142,71.1873,25674.0
2019-03-21 11:55:00,78.58,78.62,78.52,78.55,39365.0,71.1873,71.2235,71.1329,71.1601,39365.0
2019-03-21 12:00:00,78.55,78.56,78.41,78.43,19641.0,71.1601,71.1692,71.0333,71.0514,19641.0
2019-03-21 12:05:00,78.44,78.47,78.37,78.42,43995.0,71.0604,71.0876,70.997,71.0423,43995.0
2019-03-21 12:10:00,78.42,78.49,78.42,78.47,41930.0,71.0423,71.1057,71.0423,71.0876,41930.0
2019-03-21 12:15:00,78.48,78.5,78.36,78.37,35948.0,71.0967,71.1148,70.988,70.997,35948.0
2019-03-21 12:20:00,78.37,78.44,78.37,78.41,25932.0,70.997,71.0604,70.997,71.0333,25932.0
2019-03-21 12:25:00,78.41,78.42,78.28,78.3,25755.0,71.0333,71.0423,70.9155,70.9336,25755.0
2019-03-21 12:30:00,78.31,78.32,78.22,78.26,21275.0,70.9427,70.9517,70.8611,70.8974,21275.0
2019-03-21 12:35:00,78.26,78.28,78.15,78.17,26801.0,70.8974,70.9155,70.7977,70.8158,26801.0
2019-03-21 12:40:00,78.17,78.32,78.16,78.26,14245.0,70.8158,70.9517,70.8068,70.8974,14245.0
2019-03-21 12:45:00,78.26,78.27,78.18,78.22,28875.0,70.8974,70.9064,70.8249,70.8611,28875.0
2019-03-21 12:50:00,78.21,78.24,78.08,78.13,37304.0,70.8521,70.8793,70.7343,70.7796,37304.0
2019-03-21 12:55:00,78.13,78.16,78.11,78.13,24657.0,70.7796,70.8068,70.7615,70.7796,24657.0
2019-03-21 13:00:00,78.13,78.25,78.11,78.24,22981.0,70.7796,70.8883,70.7615,70.8793,22981.0
2019-03-21 13:05:00,78.25,78.32,78.24,78.3,23778.0,70.8883,70.9517,70.8793,70.9336,23778.0
2019-03-21 13:10:00,78.31,78.35,78.29,78.31,19176.0,70.9427,70.9789,70.9246,70.9427,19176.0
2019-03-21 13:15:00,78.3,78.31,78.19,78.2,20228.0,70.9336,70.9427,70.834,70.843,20228.0
2019-03-21 13:20:00,78.18,78.21,78.15,78.18,26810.0,70.8249,70.8521,70.7977,70.8249,26810.0
2019-03-21 13:25:00,78.18,78.29,78.18,78.29,18797.0,70.8249,70.9246,70.8249,70.9246,18797.0
2019-03-21 13:30:00,78.28,78.3,78.18,78.19,30896.0,70.9155,70.9336,70.8249,70.834,30896.0
2019-03-21 13:35:00,78.18,78.19,78.04,78.08,74235.0,70.8249,70.834,70.6981,70.7343,74235.0
2019-03-21 13:40:00,78.12,78.21,78.08,78.13,40608.0,70.7705,70.8521,70.7343,70.7796,40608.0
2019-03-21 13:45:00,78.12,78.15,78.03,78.15,83620.0,70.7705,70.7977,70.689,70.7977,83620.0
2019-03-21 13:50:00,78.15,78.21,78.14,78.19,33581.0,70.7977,70.8521,70.7887,70.834,33581.0
2019-03-21 13:55:00,78.18,78.19,78.03,78.05,79219.0,70.8249,70.834,70.689,70.7071,79219.0
2019-03-21 14:00:00,78.04,78.17,78.04,78.17,52320.0,70.6981,70.8158,70.6981,70.8158,52320.0
2019-03-21 14:05:00,78.17,78.19,78.1,78.18,39444.0,70.8158,70.834,70.7524,70.8249,39444.0
2019-03-21 14:10:00,78.18,78.24,78.15,78.15,19745.0,70.8249,70.8793,70.7977,70.7977,19745.0
2019-03-21 14:15:00,78.16,78.24,78.16,78.2,31409.0,70.8068,70.8793,70.8068,70.843,31409.0
2019-03-21 14:20:00,78.2,78.25,78.2,78.23,29593.0,70.843,70.8883,70.843,70.8702,29593.0
2019-03-21 14:25:00,78.23,78.25,78.18,78.21,40113.0,70.8702,70.8883,70.8249,70.8521,40113.0
2019-03-21 14:30:00,78.21,78.31,78.18,78.29,25383.0,70.8521,70.9427,70.8249,70.9246,25383.0
2019-03-21 14:35:00,78.28,78.32,78.24,78.32,27610.0,70.9155,70.9517,70.8793,70.9517,27610.0
2019-03-21 14:40:00,78.32,78.34,78.28,78.33,28618.0,70.9517,70.9698,70.9155,70.9608,28618.0
2019-03-21 14:45:00,78.33,78.37,78.32,78.34,25761.0,70.9608,70.997,70.9517,70.9698,25761.0
2019-03-21 14:50:00,78.34,78.34,78.24,78.28,41331.0,70.9698,70.9698,70.8793,70.9155,41331.0
2019-03-21 14:55:00,78.28,78.29,78.11,78.12,50377.0,70.9155,70.9246,70.7615,70.7705,50377.0
2019-03-21 15:00:00,78.12,78.18,78.05,78.17,77409.0,70.7705,70.8249,70.7071,70.8158,77409.0
2019-03-21 15:05:00,78.17,78.26,78.17,78.19,112189.0,70.8158,70.8974,70.8158,70.834,112189.0
2019-03-21 15:10:00,78.19,78.19,77.99,78.03,97572.0,70.834,70.834,70.6528,70.689,97572.0
2019-03-21 15:15:00,78.04,78.07,77.99,78.07,96818.0,70.6981,70.7253,70.6528,70.7253,96818.0
2019-03-21 15:20:00,78.07,78.22,78.07,78.21,182662.0,70.7253,70.8611,70.7253,70.8521,182662.0
2019-03-21 15:25:00,78.21,78.22,78.12,78.13,111430.0,70.8521,70.8611,70.7705,70.7796,111430.0
2019-03-21 15:30:00,78.13,78.2,78.08,78.12,112121.0,70.7796,70.843,70.7343,70.7705,112121.0
2019-03-21 15:35:00,78.13,78.18,78.05,78.14,101782.0,70.7796,70.8249,70.7071,70.7887,101782.0
2019-03-21 15:40:00,78.13,78.26,78.11,78.23,87267.0,70.7796,70.8974,70.7615,70.8702,87267.0
2019-03-21 15:45:00,78.24,78.24,78.11,78.14,95170.0,70.8793,70.8793,70.7615,70.7887,95170.0
2019-03-21 15:50:00,78.14,78.19,78.06,78.15,119642.0,70.7887,70.834,70.7162,70.7977,119642.0
2019-03-21 15:55:00,78.16,78.18,78.09,78.18,279486.0,70.8068,70.8249,70.7434,70.8249,279486.0
2019-03-22 09:30:00,77.66,77.82,77.62,77.69,121594.0,70.3538,70.4988,70.3176,70.381,121594.0
2019-03-22 09:35:00,77.7,77.74,77.61,77.67,37203.0,70.3901,70.4263,70.3085,70.3629,37203.0
2019-03-22 09:40:00,77.69,77.7,77.55,77.55,47186.0,70.381,70.3901,70.2542,70.2542,47186.0
2019-03-22 09:45:00,77.53,77.6,77.32,77.35,68776.0,70.2361,70.2995,70.0458,70.073,68776.0
2019-03-22 09:50:00,77.35,77.41,77.1,77.14,55970.0,70.073,70.1273,69.8465,69.8827,55970.0
2019-03-22 09:55:00,77.12,77.15,77.0,77.03,57138.0,69.8646,69.8918,69.7559,69.7831,57138.0
2019-03-22 10:00:00,77.03,77.15,76.93,76.93,77543.0,69.7831,69.8918,69.6925,69.6925,77543.0
2019-03-22 10:05:00,76.93,77.14,76.92,77.12,46606.0,69.6925,69.8827,69.6834,69.8646,46606.0
2019-03-22 10:10:00,77.1,77.14,77.03,77.06,49396.0,69.8465,69.8827,69.7831,69.8103,49396.0
2019-03-22 10:15:00,77.05,77.22,77.01,77.21,29148.0,69.8012,69.9552,69.765,69.9462,29148.0
2019-03-22 10:20:00,77.21,77.24,76.98,76.98,69945.0,69.9462,69.9733,69.7378,69.7378,69945.0
2019-03-22 10:25:00,76.99,77.0,76.81,76.81,27729.0,69.7469,69.7559,69.5838,69.5838,27729.0
2019-03-22 10:30:00,76.81,76.98,76.81,76.92,34245.0,69.5838,69.7378,69.5838,69.6834,34245.0
2019-03-22 10:35:00,76.92,77.01,76.9,76.94,52865.0,69.6834,69.765,69.6653,69.7016,52865.0
2019-03-22 10:40:00,76.95,76.95,76.83,76.94,50063.0,69.7106,69.7106,69.6019,69.7016,50063.0
2019-03-22 10:45:00,76.94,76.94,76.7,76.72,94576.0,69.7016,69.7016,69.4841,69.5023,94576.0
2019-03-22 10:50:00,76.72,76.75,76.61,76.72,65991.0,69.5023,69.5294,69.4026,69.5023,65991.0
2019-03-22 10:55:00,76.71,76.79,76.52,76.53,120199.0,69.4932,69.5657,69.3211,69.3301,120199.0
2019-03-22 11:00:00,76.53,76.57,76.48,76.5,48219.0,69.3301,69.3664,69.2848,69.303,48219.0
2019-03-22 11:05:00,76.51,76.55,76.44,76.45,31502.0,69.312,69.3483,69.2486,69.2577,31502.0
2019-03-22 11:10:00,76.45,76.53,76.4,76.53,51652.0,69.2577,69.3301,69.2124,69.3301,51652.0
2019-03-22 11:15:00,76.53,76.58,76.36,76.49,44067.0,69.3301,69.3754,69.1761,69.2939,44067.0
2019-03-22 11:20:00,76.49,76.51,76.3,76.31,45244.0,69.2939,69.312,69.1218,69.1308,45244.0
2019-03-22 11:25:00,76.31,76.38,76.2,76.21,80691.0,69.1308,69.1942,69.0312,69.0402,80691.0
2019-03-22 11:30:00,76.2,76.32,76.16,76.2,59370.0,69.0312,69.1399,68.9949,69.0312,59370.0
2019-03-22 11:35:00,76.19,76.24,76.13,76.14,42071.0,69.0221,69.0674,68.9678,68.9768,42071.0
2019-03-22 11:40:00,76.14,76.21,76.02,76.04,55699.0,68.9768,69.0402,68.8681,68.8862,55699.0
2019-03-22 11:45:00,76.04,76.08,75.93,75.96,55758.0,68.8862,68.9225,68.7866,68.8138,55758.0
2019-03-22 11:50:00,75.94,75.98,75.79,75.82,81584.0,68.7956,68.8319,68.6598,68.6869,81584.0
2019-03-22 11:55:00,75.83,75.86,75.7,75.71,62387.0,68.696,68.7232,68.5782,68.5873,62387.0
2019-03-22 12:00:00,75.71,75.94,75.71,75.89,46053.0,68.5873,68.7956,68.5873,68.7503,46053.0
2019-03-22 12:05:00,75.87,75.9,75.75,75.8,54830.0,68.7322,68.7594,68.6235,68.6688,54830.0
2019-03-22 12:10:00,75.79,75.81,75.63,75.65,83733.0,68.6598,68.6779,68.5148,68.5329,83733.0
2019-03-22 12:15:00,75.64,75.86,75.64,75.74,120396.0,68.5239,68.7232,68.5239,68.6145,120396.0
2019-03-22 12:20:00,75.75,75.89,75.68,75.75,79257.0,68.6235,68.7503,68.5601,68.6235,79257.0
2019-03-22 12:25:00,75.76,75.77,75.59,75.61,49828.0,68.6326,68.6416,68.4786,68.4967,49828.0
2019-03-22 12:30:00,75.6,75.72,75.53,75.65,64240.0,68.4876,68.5963,68.4242,68.5329,64240.0
2019-03-22 12:35:00,75.64,75.66,75.55,75.59,53382.0,68.5239,68.542,68.4423,68.4786,53382.0
2019-03-22 12:40:00,75.58,75.6,75.48,75.49,66251.0,68.4695,68.4876,68.3789,68.388,66251.0
2019-03-22 12:45:00,75.52,75.64,75.49,75.52,56461.0,68.4152,68.5239,68.388,68.4152,56461.0
2019-03-22 12:50:00,75.52,75.72,75.47,75.71,44036.0,68.4152,68.5963,68.3699,68.5873,44036.0
2019-03-22 12:55:00,75.71,75.71,75.59,75.68,43441.0,68.5873,68.5873,68.4786,68.5601,43441.0
2019-03-22 13:00:00,75.68,75.81,75.63,75.71,38957.0,68.5601,68.6779,68.5148,68.5873,38957.0
2019-03-22 13:05:00,75.7,75.8,75.65,75.8,46397.0,68.5782,68.6688,68.5329,68.6688,46397.0
2019-03-22 13:10:00,75.79,75.82,75.69,75.74,68243.0,68.6598,68.6869,68.5692,68.6145,68243.0
2019-03-22 13:15:00,75.74,75.82,75.7,75.73,29467.0,68.6145,68.6869,68.5782,68.6054,29467.0
2019-03-22 13:20:00,75.74,75.76,75.61,75.71,36743.0,68.6145,68.6326,68.4967,68.5873,36743.0
2019-03-22 13:25:00,75.7,75.73,75.64,75.7,29416.0,68.5782,68.6054,68.5239,68.5782,29416.0
2019-03-22 13:30:00,75.7,75.83,75.68,75.71,30357.0,68.5782,68.696,68.5601,68.5873,30357.0
2019-03-22 13:35:00,75.72,75.78,75.66,75.69,38314.0,68.5963,68.6507,68.542,68.5692,38314.0
2019-03-22 13:40:00,75.69,75.79,75.69,75.79,27843.0,68.5692,68.6598,68.5692,68.6598,27843.0
2019-03-22 13:45:00,75.77,75.8,75.67,75.68,166786.0,68.6416,68.6688,68.551,68.5601,166786.0
2019-03-22 13:50:00,75.67,75.69,75.6,75.62,48343.0,68.551,68.5692,68.4876,68.5057,48343.0
2019-03-22 13:55:00,75.62,75.63,75.5,75.54,51258.0,68.5057,68.5148,68.397,68.4333,51258.0
2019-03-22 14:00:00,75.54,75.69,75.51,75.68,36755.0,68.4333,68.5692,68.4061,68.5601,36755.0
2019-03-22 14:05:00,75.68,75.75,75.67,75.73,26700.0,68.5601,68.6235,68.551,68.6054,26700.0
2019-03-22 14:10:00,75.73,75.86,75.72,75.86,21694.0,68.6054,68.7232,68.5963,68.7232,21694.0
2019-03-22 14:15:00,75.86,75.93,75.83,75.85,51133.0,68.7232,68.7866,68.696,68.7141,51133.0
2019-03-22 14:20:00,75.85,75.94,75.84,75.92,29139.0,68.7141,68.7956,68.705,68.7775,29139.0
2019-03-22 14:25:00,75.92,75.92,75.84,75.88,58674.0,68.7775,68.7775,68.705,68.7413,58674.0
2019-03-22 14:30:00,75.87,75.88,75.75,75.76,45513.0,68.7322,68.7413,68.6235,68.6326,45513.0
2019-03-22 14:35:00,75.76,75.83,75.74,75.81,39087.0,68.6326,68.696,68.6145,68.6779,39087.0
2019-03-22 14:40:00,75.81,75.92,75.8,75.85,35621.0,68.6779,68.7775,68.6688,68.7141,35621.0
2019-03-22 14:45:00,75.86,75.96,75.85,75.95,35513.0,68.7232,68.8138,68.7141,68.8047,35513.0
2019-03-22 14:50:00,75.96,76.05,75.95,75.99,43045.0,68.8138,68.8953,68.8047,68.8409,43045.0
2019-03-22 14:55:00,75.99,76.05,75.99,76.03,45851.0,68.8409,68.8953,68.8409,68.8772,45851.0
2019-03-22 15:00:00,76.03,76.13,75.9,75.91,62041.0,68.8772,68.9678,68.7594,68.7685,62041.0
2019-03-22 15:05:00,75.91,76.0,75.9,75.94,62042.0,68.7685,68.85,68.7594,68.7956,62042.0
2019-03-22 15:10:00,75.93,75.94,75.8,75.81,78772.0,68.7866,68.7956,68.6688,68.6779,78772.0
2019-03-22 15:15:00,75.82,75.87,75.76,75.8,64555.0,68.6869,68.7322,68.6326,68.6688,64555.0
2019-03-22 15:20:00,75.8,75.87,75.79,75.85,49790.0,68.6688,68.7322,68.6598,68.7141,49790.0
2019-03-22 15:25:00,75.84,75.86,75.69,75.7,81376.0,68.705,68.7232,68.5692,68.5782,81376.0
2019-03-22 15:30:00,75.69,75.72,75.57,75.57,119133.0,68.5692,68.5963,68.4604,68.4604,119133.0
2019-03-22 15:35:00,75.57,75.66,75.56,75.56,143788.0,68.4604,68.542,68.4514,68.4514,143788.0
2019-03-22 15:40:00,75.57,75.58,75.49,75.5,135955.0,68.4604,68.4695,68.388,68.397,135955.0
2019-03-22 15:45:00,75.5,75.64,75.48,75.58,217470.0,68.397,68.5239,68.3789,68.4695,217470.0
2019-03-22 15:50:00,75.57,75.57,75.43,75.49,169594.0,68.4604,68.4604,68.3336,68.388,169594.0
2019-03-22 15:55:00,75.49,75.49,75.31,75.33,192148.0,68.388,68.388,68.2249,68.243,192148.0
2019-03-25 09:30:00,75.23,75.51,75.09,75.27,116982.0,68.1524,68.4061,68.0256,68.1887,116982.0
2019-03-25 09:35:00,75.29,75.47,75.29,75.43,34372.0,68.2068,68.3699,68.2068,68.3336,34372.0
2019-03-25 09:40:00,75.41,75.42,75.11,75.11,35632.0,68.3155,68.3246,68.0437,68.0437,35632.0
2019-03-25 09:45:00,75.09,75.1,74.83,74.84,47275.0,68.0256,68.0347,67.7901,67.7991,47275.0
2019-03-25 09:50:00,74.84,75.11,74.84,75.04,43762.0,67.7991,68.0437,67.7991,67.9803,43762.0
2019-03-25 09:55:00,75.04,75.07,74.95,74.96,60703.0,67.9803,68.0075,67.8988,67.9078,60703.0
2019-03-25 10:00:00,74.96,75.0,74.8,74.84,34961.0,67.9078,67.9441,67.7629,67.7991,34961.0
2019-03-25 10:05:00,74.83,74.98,74.83,74.89,36670.0,67.7901,67.926,67.7901,67.8444,36670.0
2019-03-25 10:10:00,74.86,74.87,74.73,74.76,41168.0,67.8172,67.8263,67.6995,67.7267,41168.0
2019-03-25 10:15:00,74.77,74.9,74.76,74.84,37236.0,67.7357,67.8535,67.7267,67.7991,37236.0
2019-03-25 10:20:00,74.83,74.89,74.75,74.85,24736.0,67.7901,67.8444,67.7176,67.8082,24736.0
2019-03-25 10:25:00,74.86,75.08,74.84,75.08,101216.0,67.8172,68.0165,67.7991,68.0165,101216.0
2019-03-25 10:30:00,75.07,75.27,75.06,75.12,22310.0,68.0075,68.1887,67.9984,68.0528,22310.0
2019-03-25 10:35:00,75.11,75.18,75.05,75.08,27743.0,68.0437,68.1071,67.9894,68.0165,27743.0
2019-03-25 10:40:00,75.06,75.15,75.04,75.11,49549.0,67.9984,68.08,67.9803,68.0437,49549.0
2019-03-25 10:45:00,75.11,75.19,75.03,75.19,39940.0,68.0437,68.1162,67.9713,68.1162,39940.0
2019-03-25 10:50:00,75.2,75.41,75.2,75.34,28749.0,68.1253,68.3155,68.1253,68.2521,28749.0
2019-03-25 10:55:00,75.36,75.44,75.23,75.29,39598.0,68.2702,68.3427,68.1524,68.2068,39598.0
2019-03-25 11:00:00,75.29,75.39,75.25,75.36,30239.0,68.2068,68.2974,68.1706,68.2702,30239.0
2019-03-25 11:05:00,75.36,75.59,75.35,75.53,48503.0,68.2702,68.4786,68.2611,68.4242,48503.0
2019-03-25 11:10:00,75.54,75.73,75.47,75.69,85407.0,68.4333,68.6054,68.3699,68.5692,85407.0
2019-03-25 11:15:00,75.69,75.89,75.64,75.88,98812.0,68.5692,68.7503,68.5239,68.7413,98812.0
2019-03-25 11:20:00,75.88,76.04,75.85,75.98,104378.0,68.7413,68.8862,68.7141,68.8319,104378.0
2019-03-25 11:25:00,75.98,76.21,75.97,76.2,89465.0,68.8319,69.0402,68.8228,69.0312,89465.0
2019-03-25 11:30:00,76.2,76.21,75.96,75.97,119977.0,69.0312,69.0402,68.8138,68.8228,119977.0
2019-03-25 11:35:00,75.98,75.98,75.83,75.86,54085.0,68.8319,68.8319,68.696,68.7232,54085.0
2019-03-25 11:40:00,75.86,75.88,75.7,75.71,65077.0,68.7232,68.7413,68.5782,68.5873,65077.0
2019-03-25 11:45:00,75.7,75.76,75.59,75.61,80852.0,68.5782,68.6326,68.4786,68.4967,80852.0
2019-03-25 11:50:00,75.6,75.7,75.59,75.7,51512.0,68.4876,68.5782,68.4786,68.5782,51512.0
2019-03-25 11:55:00,75.69,75.75,75.59,75.6,38048.0,68.5692,68.6235,68.4786,68.4876,38048.0
2019-03-25 12:00:00,75.61,75.82,75.57,75.82,55925.0,68.4967,68.6869,68.4604,68.6869,55925.0
2019-03-25 12:05:00,75.82,75.86,75.76,75.76,26859.0,68.6869,68.7232,68.6326,68.6326,26859.0
2019-03-25 12:10:00,75.75,75.81,75.66,75.69,33755.0,68.6235,68.6779,68.542,68.5692,33755.0
2019-03-25 12:15:00,75.68,75.75,75.64,75.74,26766.0,68.5601,68.6235,68.5239,68.6145,26766.0
2019-03-25 12:20:00,75.73,75.78,75.71,75.76,28526.0,68.6054,68.6507,68.5873,68.6326,28526.0
2019-03-25 12:25:00,75.75,75.78,75.65,75.66,15922.0,68.6235,68.6507,68.5329,68.542,15922.0
2019-03-25 12:30:00,75.65,75.68,75.55,75.56,17309.0,68.5329,68.5601,68.4423,68.4514,17309.0
2019-03-25 12:35:00,75.55,75.56,75.44,75.47,18145.0,68.4423,68.4514,68.3427,68.3699,18145.0
2019-03-25 12:40:00,75.46,75.5,75.39,75.43,14789.0,68.3608,68.397,68.2974,68.3336,14789.0
2019-03-25 12:45:00,75.42,75.48,75.39,75.46,25993.0,68.3246,68.3789,68.2974,68.3608,25993.0
2019-03-25 12:50:00,75.48,75.56,75.48,75.56,43757.0,68.3789,68.4514,68.3789,68.4514,43757.0
2019-03-25 12:55:00,75.56,75.77,75.55,75.77,63274.0,68.4514,68.6416,68.4423,68.6416,63274.0
2019-03-25 13:00:00,75.78,75.8,75.6,75.64,21318.0,68.6507,68.6688,68.4876,68.5239,21318.0
2019-03-25 13:05:00,75.62,75.68,75.58,75.64,37537.0,68.5057,68.5601,68.4695,68.5239,37537.0
2019-03-25 13:10:00,75.63,75.81,75.6,75.75,18355.0,68.5148,68.6779,68.4876,68.6235,18355.0
2019-03-25 13:15:00,75.73,75.74,75.63,75.68,28085.0,68.6054,68.6145,68.5148,68.5601,28085.0
2019-03-25 13:20:00,75.68,75.71,75.59,75.65,25361.0,68.5601,68.5873,68.4786,68.5329,25361.0
2019-03-25 13:25:00,75.66,75.71,75.62,75.66,28467.0,68.542,68.5873,68.5057,68.542,28467.0
2019-03-25 13:30:00,75.64,75.68,75.57,75.66,26136.0,68.5239,68.5601,68.4604,68.542,26136.0
2019-03-25 13:35:00,75.67,75.78,75.66,75.73,21236.0,68.551,68.6507,68.542,68.6054,21236.0
2019-03-25 13:40:00,75.73,75.76,75.64,75.65,21034.0,68.6054,68.6326,68.5239,68.5329,21034.0
2019-03-25 13:45:00,75.64,75.65,75.52,75.53,28962.0,68.5239,68.5329,68.4152,68.4242,28962.0
2019-03-25 13:50:00,75.54,75.6,75.46,75.46,20369.0,68.4333,68.4876,68.3608,68.3608,20369.0
2019-03-25 13:55:00,75.48,75.51,75.45,75.46,21582.0,68.3789,68.4061,68.3517,68.3608,21582.0
2019-03-25 14:00:00,75.46,75.5,75.44,75.45,15708.0,68.3608,68.397,68.3427,68.3517,15708.0
2019-03-25 14:05:00,75.44,75.45,75.38,75.39,24007.0,68.3427,68.3517,68.2883,68.2974,24007.0
2019-03-25 14:10:00,75.39,75.46,75.38,75.46,85402.0,68.2974,68.3608,68.2883,68.3608,85402.0
2019-03-25 14:15:00,75.46,75.51,75.35,75.37,14639.0,68.3608,68.4061,68.2611,68.2793,14639.0
2019-03-25 14:20:00,75.36,75.38,75.28,75.32,32089.0,68.2702,68.2883,68.1977,68.234,32089.0
2019-03-25 14:25:00,75.3,75.39,75.3,75.37,51358.0,68.2158,68.2974,68.2158,68.2793,51358.0
2019-03-25 14:30:00,75.39,75.54,75.39,75.52,40525.0,68.2974,68.4333,68.2974,68.4152,40525.0
2019-03-25 14:35:00,75.53,75.54,75.47,75.5,25006.0,68.4242,68.4333,68.3699,68.397,25006.0
2019-03-25 14:40:00,75.49,75.71,75.48,75.69,59187.0,68.388,68.5873,68.3789,68.5692,59187.0
2019-03-25 14:45:00,75.69,75.72,75.63,75.71,39731.0,68.5692,68.5963,68.5148,68.5873,39731.0
2019-03-25 14:50:00,75.71,75.73,75.62,75.67,71267.0,68.5873,68.6054,68.5057,68.551,71267.0
2019-03-25 14:55:00,75.67,75.8,75.66,75.75,50754.0,68.551,68.6688,68.542,68.6235,50754.0
2019-03-25 15:00:00,75.77,75.86,75.71,75.73,56814.0,68.6416,68.7232,68.5873,68.6054,56814.0
2019-03-25 15:05:00,75.73,75.81,75.72,75.77,44315.0,68.6054,68.6779,68.5963,68.6416,44315.0
2019-03-25 15:10:00,75.78,75.91,75.78,75.87,66215.0,68.6507,68.7685,68.6507,68.7322,66215.0
2019-03-25 15:15:00,75.87,75.9,75.78,75.79,35982.0,68.7322,68.7594,68.6507,68.6598,35982.0
2019-03-25 15:20:00,75.79,75.95,75.75,75.92,60029.0,68.6598,68.8047,68.6235,68.7775,60029.0
2019-03-25 15:25:00,75.92,76.0,75.85,75.87,63372.0,68.7775,68.85,68.7141,68.7322,63372.0
2019-03-25 15:30:00,75.86,75.88,75.78,75.81,62678.0,68.7232,68.7413,68.6507,68.6779,62678.0
2019-03-25 15:35:00,75.8,75.87,75.77,75.77,65778.0,68.6688,68.7322,68.6416,68.6416,65778.0
2019-03-25 15:40:00,75.76,75.86,75.75,75.86,67890.0,68.6326,68.7232,68.6235,68.7232,67890.0
2019-03-25 15:45:00,75.85,75.9,75.69,75.71,75017.0,68.7141,68.7594,68.5692,68.5873,75017.0
2019-03-25 15:50:00,75.72,75.8,75.72,75.73,53617.0,68.5963,68.6688,68.5963,68.6054,53617.0
2019-03-25 15:55:00,75.75,75.81,75.68,75.69,155533.0,68.6235,68.6779,68.5601,68.5692,155533.0
2019-03-26 09:30:00,76.25,76.49,76.18,76.4,148776.0,69.0765,69.2939,69.0131,69.2124,148776.0
2019-03-26 09:35:00,76.39,76.54,76.37,76.53,31596.0,69.2033,69.3392,69.1852,69.3301,31596.0
2019-03-26 09:40:00,76.53,76.58,76.47,76.57,44358.0,69.3301,69.3754,69.2758,69.3664,44358.0
2019-03-26 09:45:00,76.57,76.59,76.34,76.38,46216.0,69.3664,69.3845,69.158,69.1942,46216.0
2019-03-26 09:50:00,76.37,76.41,76.24,76.4,60527.0,69.1852,69.2214,69.0674,69.2124,60527.0
2019-03-26 09:55:00,76.4,76.53,76.36,76.51,42865.0,69.2124,69.3301,69.1761,69.312,42865.0
2019-03-26 10:00:00,76.52,76.53,76.34,76.39,62250.0,69.3211,69.3301,69.158,69.2033,62250.0
2019-03-26 10:05:00,76.4,76.45,76.29,76.35,48039.0,69.2124,69.2577,69.1127,69.1671,48039.0
2019-03-26 10:10:00,76.37,76.47,76.3,76.45,33230.0,69.1852,69.2758,69.1218,69.2577,33230.0
2019-03-26 10:15:00,76.45,76.48,76.35,76.42,36516.0,69.2577,69.2848,69.1671,69.2305,36516.0
2019-03-26 10:20:00,76.42,76.43,76.26,76.32,29384.0,69.2305,69.2395,69.0855,69.1399,29384.0
2019-03-26 10:25:00,76.32,76.45,76.32,76.4,19005.0,69.1399,69.2577,69.1399,69.2124,19005.0
2019-03-26 10:30:00,76.41,76.42,76.31,76.34,24465.0,69.2214,69.2305,69.1308,69.158,24465.0
2019-03-26 10:35:00,76.34,76.46,76.31,76.44,21362.0,69.158,69.2667,69.1308,69.2486,21362.0
2019-03-26 10:40:00,76.45,76.49,76.4,76.43,18693.0,69.2577,69.2939,69.2124,69.2395,18693.0
2019-03-26 10:45:00,76.47,76.79,76.47,76.79,36147.0,69.2758,69.5657,69.2758,69.5657,36147.0
2019-03-26 10:50:00,76.8,76.94,76.78,76.89,50901.0,69.5747,69.7016,69.5566,69.6563,50901.0
2019-03-26 10:55:00,76.9,76.94,76.8,76.85,29077.0,69.6653,69.7016,69.5747,69.62,29077.0
2019-03-26 11:00:00,76.85,76.86,76.74,76.82,33620.0,69.62,69.6291,69.5204,69.5928,33620.0
2019-03-26 11:05:00,76.78,76.79,76.62,76.64,49028.0,69.5566,69.5657,69.4117,69.4298,49028.0
2019-03-26 11:10:00,76.61,76.61,76.48,76.5,22513.0,69.4026,69.4026,69.2848,69.303,22513.0
2019-03-26 11:15:00,76.51,76.64,76.47,76.48,31230.0,69.312,69.4298,69.2758,69.2848,31230.0
2019-03-26 11:20:00,76.48,76.55,76.41,76.49,29592.0,69.2848,69.3483,69.2214,69.2939,29592.0
2019-03-26 11:25:00,76.49,76.59,76.49,76.59,14893.0,69.2939,69.3845,69.2939,69.3845,14893.0
2019-03-26 11:30:00,76.58,76.59,76.42,76.5,23135.0,69.3754,69.3845,69.2305,69.303,23135.0
2019-03-26 11:35:00,76.48,76.6,76.43,76.57,27819.0,69.2848,69.3935,69.2395,69.3664,27819.0
2019-03-26 11:40:00,76.57,76.63,76.57,76.59,21017.0,69.3664,69.4207,69.3664,69.3845,21017.0
2019-03-26 11:45:00,76.59,76.6,76.37,76.43,23428.0,69.3845,69.3935,69.1852,69.2395,23428.0
2019-03-26 11:50:00,76.44,76.45,76.26,76.33,31818.0,69.2486,69.2577,69.0855,69.1489,31818.0
2019-03-26 11:55:00,76.33,76.42,76.31,76.4,21579.0,69.1489,69.2305,69.1308,69.2124,21579.0
2019-03-26 12:00:00,76.39,76.48,76.39,76.45,28156.0,69.2033,69.2848,69.2033,69.2577,28156.0
2019-03-26 12:05:00,76.45,76.49,76.33,76.38,28613.0,69.2577,69.2939,69.1489,69.1942,28613.0
2019-03-26 12:10:00,76.36,76.41,76.31,76.37,23985.0,69.1761,69.2214,69.1308,69.1852,23985.0
2019-03-26 12:15:00,76.39,76.46,76.37,76.41,16291.0,69.2033,69.2667,69.1852,69.2214,16291.0
2019-03-26 12:20:00,76.44,76.44,76.2,76.22,23066.0,69.2486,69.2486,69.0312,69.0493,23066.0
2019-03-26 12:25:00,76.21,76.29,76.17,76.25,35489.0,69.0402,69.1127,69.004,69.0765,35489.0
2019-03-26 12:30:00,76.26,76.34,76.23,76.27,20928.0,69.0855,69.158,69.0584,69.0946,20928.0
2019-03-26 12:35:00,76.26,76.33,76.23,76.23,30448.0,69.0855,69.1489,69.0584,69.0584,30448.0
2019-03-26 12:40:00,76.24,76.26,76.17,76.22,28043.0,69.0674,69.0855,69.004,69.0493,28043.0
2019-03-26 12:45:00,76.21,76.21,76.11,76.14,14156.0,69.0402,69.0402,68.9496,68.9768,14156.0
2019-03-26 12:50:00,76.13,76.23,76.13,76.22,25144.0,68.9678,69.0584,68.9678,69.0493,25144.0
2019-03-26 12:55:00,76.24,76.25,76.06,76.12,30465.0,69.0674,69.0765,68.9043,68.9587,30465.0
2019-03-26 13:00:00,76.12,76.21,76.1,76.18,38369.0,68.9587,69.0402,68.9406,69.0131,38369.0
2019-03-26 13:05:00,76.18,76.22,76.11,76.22,78151.0,69.0131,69.0493,68.9496,69.0493,78151.0
2019-03-26 13:10:00,76.2,76.31,76.2,76.31,39922.0,69.0312,69.1308,69.0312,69.1308,39922.0
2019-03-26 13:15:00,76.31,76.32,76.25,76.32,21802.0,69.1308,69.1399,69.0765,69.1399,21802.0
2019-03-26 13:20:00,76.32,76.32,76.26,76.28,23525.0,69.1399,69.1399,69.0855,69.1037,23525.0
2019-03-26 13:25:00,76.28,76.28,76.19,76.2,20235.0,69.1037,69.1037,69.0221,69.0312,20235.0
2019-03-26 13:30:00,76.2,76.21,76.13,76.15,16974.0,69.0312,69.0402,68.9678,68.9859,16974.0
2019-03-26 13:35:00,76.14,76.15,76.03,76.06,25386.0,68.9768,68.9859,68.8772,68.9043,25386.0
2019-03-26 13:40:00,76.07,76.11,76.03,76.04,33761.0,68.9134,68.9496,68.8772,68.8862,33761.0
2019-03-26 13:45:00,76.05,76.13,76.05,76.11,29191.0,68.8953,68.9678,68.8953,68.9496,29191.0
2019-03-26 13:50:00,76.12,76.15,76.07,76.07,17246.0,68.9587,68.9859,68.9134,68.9134,17246.0
2019-03-26 13:55:00,76.06,76.07,75.99,76.01,24520.0,68.9043,68.9134,68.8409,68.8591,24520.0
2019-03-26 14:00:00,76.0,76.04,75.96,75.98,36514.0,68.85,68.8862,68.8138,68.8319,36514.0
2019-03-26 14:05:00,75.99,76.1,75.99,76.03,17057.0,68.8409,68.9406,68.8409,68.8772,17057.0
2019-03-26 14:10:00,76.02,76.06,75.98,76.03,21466.0,68.8681,68.9043,68.8319,68.8772,21466.0
2019-03-26 14:15:00,76.05,76.16,76.05,76.16,23071.0,68.8953,68.9949,68.8953,68.9949,23071.0
2019-03-26 14:20:00,76.15,76.17,76.08,76.17,31149.0,68.9859,69.004,68.9225,69.004,31149.0
2019-03-26 14:25:00,76.16,76.18,76.11,76.12,15276.0,68.9949,69.0131,68.9496,68.9587,15276.0
2019-03-26 14:30:00,76.11,76.13,76.03,76.09,31927.0,68.9496,68.9678,68.8772,68.9315,31927.0
2019-03-26 14:35:00,76.09,76.18,76.08,76.17,15143.0,68.9315,69.0131,68.9225,69.004,15143.0
2019-03-26 14:40:00,76.17,76.28,76.17,76.27,23045.0,69.004,69.1037,69.004,69.0946,23045.0
2019-03-26 14:45:00,76.27,76.33,76.23,76.3,49279.0,69.0946,69.1489,69.0584,69.1218,49279.0
2019-03-26 14:50:00,76.31,76.32,76.2,76.2,27769.0,69.1308,69.1399,69.0312,69.0312,27769.0
2019-03-26 14:55:00,76.2,76.41,76.19,76.4,34231.0,69.0312,69.2214,69.0221,69.2124,34231.0
2019-03-26 15:00:00,76.4,76.55,76.4,76.44,64331.0,69.2124,69.3483,69.2124,69.2486,64331.0
2019-03-26 15:05:00,76.47,76.48,76.4,76.41,50071.0,69.2758,69.2848,69.2124,69.2214,50071.0
2019-03-26 15:10:00,76.41,76.43,76.35,76.35,20780.0,69.2214,69.2395,69.1671,69.1671,20780.0
2019-03-26 15:15:00,76.35,76.4,76.3,76.3,29312.0,69.1671,69.2124,69.1218,69.1218,29312.0
2019-03-26 15:20:00,76.31,76.34,76.25,76.28,29852.0,69.1308,69.158,69.0765,69.1037,29852.0
2019-03-26 15:25:00,76.28,76.32,76.22,76.24,30855.0,69.1037,69.1399,69.0493,69.0674,30855.0
2019-03-26 15:30:00,76.24,76.3,76.19,76.26,56163.0,69.0674,69.1218,69.0221,69.0855,56163.0
2019-03-26 15:35:00,76.27,76.33,76.24,76.25,79273.0,69.0946,69.1489,69.0674,69.0765,79273.0
2019-03-26 15:40:00,76.26,76.27,76.19,76.2,39528.0,69.0855,69.0946,69.0221,69.0312,39528.0
2019-03-26 15:45:00,76.19,76.3,76.15,76.27,39411.0,69.0221,69.1218,68.9859,69.0946,39411.0
2019-03-26 15:50:00,76.28,76.39,76.27,76.36,55925.0,69.1037,69.2033,69.0946,69.1761,55925.0
2019-03-26 15:55:00,76.37,76.42,76.31,76.4,93921.0,69.1852,69.2305,69.1308,69.2124,93921.0
2019-03-27 09:30:00,76.37,76.59,76.28,76.55,99892.0,69.1852,69.3845,69.1037,69.3483,99892.0
2019-03-27 09:35:00,76.56,76.65,76.54,76.59,107084.0,69.3573,69.4388,69.3392,69.3845,107084.0
2019-03-27 09:40:00,76.6,76.67,76.38,76.44,40613.0,69.3935,69.457,69.1942,69.2486,40613.0
2019-03-27 09:45:00,76.42,76.44,76.3,76.34,30599.0,69.2305,69.2486,69.1218,69.158,30599.0
2019-03-27 09:50:00,76.34,76.48,76.25,76.31,32745.0,69.158,69.2848,69.0765,69.1308,32745.0
2019-03-27 09:55:00,76.29,76.3,76.15,76.21,48284.0,69.1127,69.1218,68.9859,69.0402,48284.0
2019-03-27 10:00:00,76.2,76.27,76.1,76.21,41627.0,69.0312,69.0946,68.9406,69.0402,41627.0
2019-03-27 10:05:00,76.22,76.25,76.14,76.22,29408.0,69.0493,69.0765,68.9768,69.0493,29408.0
2019-03-27 10:10:00,76.22,76.33,76.15,76.29,31933.0,69.0493,69.1489,68.9859,69.1127,31933.0
2019-03-27 10:15:00,76.27,76.4,76.22,76.4,81330.0,69.0946,69.2124,69.0493,69.2124,81330.0
2019-03-27 10:20:00,76.4,76.48,76.33,76.47,64933.0,69.2124,69.2848,69.1489,69.2758,64933.0
2019-03-27 10:25:00,76.48,76.49,76.31,76.33,29190.0,69.2848,69.2939,69.1308,69.1489,29190.0
2019-03-27 10:30:00,76.31,76.41,76.26,76.3,27094.0,69.1308,69.2214,69.0855,69.1218,27094.0
2019-03-27 10:35:00,76.31,76.35,76.15,76.15,32025.0,69.1308,69.1671,68.9859,68.9859,32025.0
2019-03-27 10:40:00,76.15,76.17,76.0,76.06,45682.0,68.9859,69.004,68.85,68.9043,45682.0
2019-03-27 10:45:00,76.06,76.08,75.97,76.02,21990.0,68.9043,68.9225,68.8228,68.8681,21990.0
2019-03-27 10:50:00,75.99,76.07,75.94,76.04,37262.0,68.8409,68.9134,68.7956,68.8862,37262.0
2019-03-27 10:55:00,76.03,76.1,75.97,76.1,28355.0,68.8772,68.9406,68.8228,68.9406,28355.0
2019-03-27 11:00:00,76.08,76.13,75.92,75.95,23387.0,68.9225,68.9678,68.7775,68.8047,23387.0
2019-03-27 11:05:00,75.94,76.07,75.88,76.03,27840.0,68.7956,68.9134,68.7413,68.8772,27840.0
2019-03-27 11:10:00,76.02,76.05,75.85,75.85,22894.0,68.8681,68.8953,68.7141,68.7141,22894.0
2019-03-27 11:15:00,75.84,75.86,75.74,75.82,64075.0,68.705,68.7232,68.6145,68.6869,64075.0
2019-03-27 11:20:00,75.83,75.87,75.79,75.84,33882.0,68.696,68.7322,68.6598,68.705,33882.0
2019-03-27 11:25:00,75.85,75.9,75.68,75.69,297996.0,68.7141,68.7594,68.5601,68.5692,297996.0
2019-03-27 11:30:00,75.69,75.78,75.55,75.59,166452.0,68.5692,68.6507,68.4423,68.4786,166452.0
2019-03-27 11:35:00,75.57,75.63,75.5,75.62,146821.0,68.4604,68.5148,68.397,68.5057,146821.0
2019-03-27 11:40:00,75.63,75.67,75.48,75.49,113508.0,68.5148,68.551,68.3789,68.388,113508.0
2019-03-27 11:45:00,75.48,75.55,75.44,75.5,112600.0,68.3789,68.4423,68.3427,68.397,112600.0
2019-03-27 11:50:00,75.48,75.6,75.42,75.51,46692.0,68.3789,68.4876,68.3246,68.4061,46692.0
2019-03-27 11:55:00,75.5,75.7,75.47,75.66,24898.0,68.397,68.5782,68.3699,68.542,24898.0
2019-03-27 12:00:00,75.66,75.81,75.57,75.81,36408.0,68.542,68.6779,68.4604,68.6779,36408.0
2019-03-27 12:05:00,75.8,75.87,75.78,75.84,29791.0,68.6688,68.7322,68.6507,68.705,29791.0
2019-03-27 12:10:00,75.85,75.96,75.81,75.83,39621.0,68.7141,68.8138,68.6779,68.696,39621.0
2019-03-27 12:15:00,75.83,75.92,75.81,75.9,47910.0,68.696,68.7775,68.6779,68.7594,47910.0
2019-03-27 12:20:00,75.9,76.02,75.87,76.0,61258.0,68.7594,68.8681,68.7322,68.85,61258.0
2019-03-27 12:25:00,75.99,76.11,75.93,76.08,24509.0,68.8409,68.9496,68.7866,68.9225,24509.0
2019-03-27 12:30:00,76.08,76.15,76.04,76.08,28996.0,68.9225,68.9859,68.8862,68.9225,28996.0
2019-03-27 12:35:00,76.08,76.17,76.04,76.16,36253.0,68.9225,69.004,68.8862,68.9949,36253.0
2019-03-27 12:40:00,76.16,76.18,76.08,76.18,56820.0,68.9949,69.0131,68.9225,69.0131,56820.0
2019-03-27 12:45:00,76.19,76.23,76.12,76.17,31575.0,69.0221,69.0584,68.9587,69.004,31575.0
2019-03-27 12:50:00,76.16,76.29,76.14,76.27,78652.0,68.9949,69.1127,68.9768,69.0946,78652.0
2019-03-27 12:55:00,76.27,76.27,76.13,76.14,76259.0,69.0946,69.0946,68.9678,68.9768,76259.0
2019-03-27 13:00:00,76.15,76.16,76.06,76.07,75817.0,68.9859,68.9949,68.9043,68.9134,75817.0
2019-03-27 13:05:00,76.07,76.13,75.99,76.0,42445.0,68.9134,68.9678,68.8409,68.85,42445.0
2019-03-27 13:10:00,76.0,76.37,75.99,76.35,55363.0,68.85,69.1852,68.8409,69.1671,55363.0
2019-03-27 13:15:00,76.36,76.38,76.25,76.29,28546.0,69.1761,69.1942,69.0765,69.1127,28546.0
2019-03-27 13:20:00,76.28,76.4,76.25,76.34,33931.0,69.1037,69.2124,69.0765,69.158,33931.0
2019-03-27 13:25:00,76.33,76.41,76.33,76.35,28107.0,69.1489,69.2214,69.1489,69.1671,28107.0
2019-03-27 13:30:00,76.35,76.39,76.26,76.27,115151.0,69.1671,69.2033,69.0855,69.0946,115151.0
2019-03-27 13:35:00,76.26,76.27,76.21,76.26,32829.0,69.0855,69.0946,69.0402,69.0855,32829.0
2019-03-27 13:40:00,76.27,76.4,76.26,76.39,34243.0,69.0946,69.2124,69.0855,69.2033,34243.0
2019-03-27 13:45:00,76.39,76.48,76.38,76.4,33939.0,69.2033,69.2848,69.1942,69.2124,33939.0
2019-03-27 13:50:00,76.4,76.47,76.39,76.45,26462.0,69.2124,69.2758,69.2033,69.2577,26462.0
2019-03-27 13:55:00,76.45,76.47,76.38,76.4,37830.0,69.2577,69.2758,69.1942,69.2124,37830.0
2019-03-27 14:00:00,76.41,76.45,76.35,76.43,40678.0,69.2214,69.2577,69.1671,69.2395,40678.0
2019-03-27 14:05:00,76.44,76.45,76.36,76.41,36871.0,69.2486,69.2577,69.1761,69.2214,36871.0
2019-03-27 14:10:00,76.42,76.56,76.38,76.53,43879.0,69.2305,69.3573,69.1942,69.3301,43879.0
2019-03-27 14:15:00,76.53,76.55,76.44,76.44,23082.0,69.3301,69.3483,69.2486,69.2486,23082.0
2019-03-27 14:20:00,76.44,76.45,76.38,76.44,47050.0,69.2486,69.2577,69.1942,69.2486,47050.0
2019-03-27 14:25:00,76.44,76.5,76.38,76.48,46800.0,69.2486,69.303,69.1942,69.2848,46800.0
2019-03-27 14:30:00,76.47,76.55,76.41,76.41,93634.0,69.2758,69.3483,69.2214,69.2214,93634.0
2019-03-27 14:35:00,76.42,76.45,76.25,76.27,55226.0,69.2305,69.2577,69.0765,69.0946,55226.0
2019-03-27 14:40:00,76.27,76.33,76.26,76.31,39908.0,69.0946,69.1489,69.0855,69.1308,39908.0
2019-03-27 14:45:00,76.31,76.36,76.3,76.35,77123.0,69.1308,69.1761,69.1218,69.1671,77123.0
2019-03-27 14:50:00,76.34,76.43,76.34,76.36,50491.0,69.158,69.2395,69.158,69.1761,50491.0
2019-03-27 14:55:00,76.37,76.41,76.28,76.31,41340.0,69.1852,69.2214,69.1037,69.1308,41340.0
2019-03-27 15:00:00,76.32,76.34,76.25,76.27,49826.0,69.1399,69.158,69.0765,69.0946,49826.0
2019-03-27 15:05:00,76.28,76.32,76.21,76.27,31254.0,69.1037,69.1399,69.0402,69.0946,31254.0
2019-03-27 15:10:00,76.28,76.36,76.25,76.32,46549.0,69.1037,69.1761,69.0765,69.1399,46549.0
2019-03-27 15:15:00,76.32,76.37,76.31,76.37,47468.0,69.1399,69.1852,69.1308,69.1852,47468.0
2019-03-27 15:20:00,76.38,76.44,76.33,76.4,37353.0,69.1942,69.2486,69.1489,69.2124,37353.0
2019-03-27 15:25:00,76.41,76.52,76.39,76.51,56455.0,69.2214,69.3211,69.2033,69.312,56455.0
2019-03-27 15:30:00,76.52,76.64,76.52,76.57,67799.0,69.3211,69.4298,69.3211,69.3664,67799.0
2019-03-27 15:35:00,76.57,76.6,76.52,76.56,55811.0,69.3664,69.3935,69.3211,69.3573,55811.0
2019-03-27 15:40:00,76.57,76.58,76.52,76.53,55217.0,69.3664,69.3754,69.3211,69.3301,55217.0
2019-03-27 15:45:00,76.54,76.58,76.51,76.51,69203.0,69.3392,69.3754,69.312,69.312,69203.0
2019-03-27 15:50:00,76.52,76.53,76.39,76.4,55754.0,69.3211,69.3301,69.2033,69.2124,55754.0
2019-03-27 15:55:00,76.39,76.41,76.35,76.38,133238.0,69.2033,69.2214,69.1671,69.1942,133238.0
2019-03-28 09:30:00,76.59,76.75,76.57,76.67,81612.0,69.3845,69.5294,69.3664,69.457,81612.0
2019-03-28 09:35:00,76.67,76.89,76.66,76.85,51716.0,69.457,69.6563,69.4479,69.62,51716.0
2019-03-28 09:40:00,76.8,77.03,76.78,77.02,38161.0,69.5747,69.7831,69.5566,69.774,38161.0
2019-03-28 09:45:00,77.04,77.07,76.92,77.04,37428.0,69.7922,69.8193,69.6834,69.7922,37428.0
2019-03-28 09:50:00,77.06,77.07,76.96,76.97,56316.0,69.8103,69.8193,69.7197,69.7287,56316.0
2019-03-28 09:55:00,76.96,77.12,76.96,77.11,25249.0,69.7197,69.8646,69.7197,69.8556,25249.0
2019-03-28 10:00:00,77.12,77.17,77.03,77.17,34632.0,69.8646,69.9099,69.7831,69.9099,34632.0
2019-03-28 10:05:00,77.17,77.18,77.1,77.13,33038.0,69.9099,69.919,69.8465,69.8737,33038.0
2019-03-28 10:10:00,77.15,77.16,77.01,77.03,35238.0,69.8918,69.9009,69.765,69.7831,35238.0
2019-03-28 10:15:00,77.02,77.09,77.0,77.06,34473.0,69.774,69.8374,69.7559,69.8103,34473.0
2019-03-28 10:20:00,77.06,77.17,77.06,77.09,31313.0,69.8103,69.9099,69.8103,69.8374,31313.0
2019-03-28 10:25:00,77.09,77.1,76.97,76.97,59532.0,69.8374,69.8465,69.7287,69.7287,59532.0
2019-03-28 10:30:00,76.98,77.09,76.96,77.0,26666.0,69.7378,69.8374,69.7197,69.7559,26666.0
2019-03-28 10:35:00,77.01,77.05,76.94,76.94,21678.0,69.765,69.8012,69.7016,69.7016,21678.0
2019-03-28 10:40:00,76.93,77.07,76.91,76.96,32481.0,69.6925,69.8193,69.6744,69.7197,32481.0
2019-03-28 10:45:00,76.96,76.99,76.91,76.95,31542.0,69.7197,69.7469,69.6744,69.7106,31542.0
2019-03-28 10:50:00,76.95,76.98,76.87,76.9,53458.0,69.7106,69.7378,69.6381,69.6653,53458.0
2019-03-28 10:55:00,76.88,76.92,76.81,76.85,43589.0,69.6472,69.6834,69.5838,69.62,43589.0
2019-03-28 11:00:00,76.86,76.86,76.65,76.66,47946.0,69.6291,69.6291,69.4388,69.4479,47946.0
2019-03-28 11:05:00,76.64,76.64,76.52,76.56,43832.0,69.4298,69.4298,69.3211,69.3573,43832.0
2019-03-28 11:10:00,76.56,76.64,76.51,76.53,27971.0,69.3573,69.4298,69.312,69.3301,27971.0
2019-03-28 11:15:00,76.53,76.54,76.41,76.41,37377.0,69.3301,69.3392,69.2214,69.2214,37377.0
2019-03-28 11:20:00,76.41,76.5,76.34,76.39,49916.0,69.2214,69.303,69.158,69.2033,49916.0
2019-03-28 11:25:00,76.39,76.39,76.21,76.23,53990.0,69.2033,69.2033,69.0402,69.0584,53990.0
2019-03-28 11:30:00,76.22,76.37,76.2,76.34,37695.0,69.0493,69.1852,69.0312,69.158,37695.0
2019-03-28 11:35:00,76.34,76.37,76.25,76.35,55720.0,69.158,69.1852,69.0765,69.1671,55720.0
2019-03-28 11:40:00,76.33,76.33,76.18,76.29,65987.0,69.1489,69.1489,69.0131,69.1127,65987.0
2019-03-28 11:45:00,76.29,76.45,76.23,76.44,55817.0,69.1127,69.2577,69.0584,69.2486,55817.0
2019-03-28 11:50:00,76.44,76.47,76.3,76.33,43261.0,69.2486,69.2758,69.1218,69.1489,43261.0
2019-03-28 11:55:00,76.37,76.41,76.32,76.41,23698.0,69.1852,69.2214,69.1399,69.2214,23698.0
2019-03-28 12:00:00,76.39,76.41,76.28,76.32,45950.0,69.2033,69.2214,69.1037,69.1399,45950.0
2019-03-28 12:05:00,76.31,76.38,76.24,76.26,45596.0,69.1308,69.1942,69.0674,69.0855,45596.0
2019-03-28 12:10:00,76.26,76.26,76.19,76.22,43367.0,69.0855,69.0855,69.0221,69.0493,43367.0
2019-03-28 12:15:00,76.21,76.29,76.19,76.28,19451.0,69.0402,69.1127,69.0221,69.1037,19451.0
2019-03-28 12:20:00,76.27,76.38,76.27,76.36,22996.0,69.0946,69.1942,69.0946,69.1761,22996.0
2019-03-28 12:25:00,76.37,76.43,76.31,76.41,35957.0,69.1852,69.2395,69.1308,69.2214,35957.0
2019-03-28 12:30:00,76.4,76.45,76.35,76.39,17867.0,69.2124,69.2577,69.1671,69.2033,17867.0
2019-03-28 12:35:00,76.38,76.49,76.35,76.48,29160.0,69.1942,69.2939,69.1671,69.2848,29160.0
2019-03-28 12:40:00,76.49,76.56,76.48,76.53,32493.0,69.2939,69.3573,69.2848,69.3301,32493.0
2019-03-28 12:45:00,76.53,76.54,76.47,76.5,18446.0,69.3301,69.3392,69.2758,69.303,18446.0
2019-03-28 12:50:00,76.51,76.63,76.5,76.61,35603.0,69.312,69.4207,69.303,69.4026,35603.0
2019-03-28 12:55:00,76.63,76.67,76.62,76.64,25459.0,69.4207,69.457,69.4117,69.4298,25459.0
2019-03-28 13:00:00,76.65,76.77,76.64,76.76,25485.0,69.4388,69.5476,69.4298,69.5385,25485.0
2019-03-28 13:05:00,76.75,76.75,76.69,76.72,46776.0,69.5294,69.5294,69.4751,69.5023,46776.0
2019-03-28 13:10:00,76.73,76.78,76.72,76.76,43875.0,69.5113,69.5566,69.5023,69.5385,43875.0
2019-03-28 13:15:00,76.76,76.8,76.73,76.79,24993.0,69.5385,69.5747,69.5113,69.5657,24993.0
2019-03-28 13:20:00,76.78,76.89,76.78,76.82,40951.0,69.5566,69.6563,69.5566,69.5928,40951.0
2019-03-28 13:25:00,76.83,76.84,76.8,76.84,15054.0,69.6019,69.611,69.5747,69.611,15054.0
2019-03-28 13:30:00,76.84,76.93,76.81,76.88,31968.0,69.611,69.6925,69.5838,69.6472,31968.0
2019-03-28 13:35:00,76.88,76.89,76.84,76.85,36258.0,69.6472,69.6563,69.611,69.62,36258.0
2019-03-28 13:40:00,76.85,76.86,76.77,76.81,18978.0,69.62,69.6291,69.5476,69.5838,18978.0
2019-03-28 13:45:00,76.81,76.85,76.81,76.84,27457.0,69.5838,69.62,69.5838,69.611,27457.0
2019-03-28 13:50:00,76.84,76.95,76.84,76.94,43000.0,69.611,69.7106,69.611,69.7016,43000.0
2019-03-28 13:55:00,76.92,76.95,76.91,76.93,21695.0,69.6834,69.7106,69.6744,69.6925,21695.0
2019-03-28 14:00:00,76.93,76.98,76.87,76.96,41612.0,69.6925,69.7378,69.6381,69.7197,41612.0
2019-03-28 14:05:00,76.97,76.98,76.91,76.92,25599.0,69.7287,69.7378,69.6744,69.6834,25599.0
2019-03-28 14:10:00,76.92,76.98,76.92,76.98,17394.0,69.6834,69.7378,69.6834,69.7378,17394.0
2019-03-28 14:15:00,76.97,76.99,76.92,76.94,60603.0,69.7287,69.7469,69.6834,69.7016,60603.0
2019-03-28 14:20:00,76.93,76.93,76.87,76.92,44664.0,69.6925,69.6925,69.6381,69.6834,44664.0
2019-03-28 14:25:00,76.91,76.95,76.91,76.93,62019.0,69.6744,69.7106,69.6744,69.6925,62019.0
2019-03-28 14:30:00,76.92,76.93,76.83,76.83,50036.0,69.6834,69.6925,69.6019,69.6019,50036.0
2019-03-28 14:35:00,76.83,76.87,76.83,76.85,44037.0,69.6019,69.6381,69.6019,69.62,44037.0
2019-03-28 14:40:00,76.86,76.86,76.8,76.81,34983.0,69.6291,69.6291,69.5747,69.5838,34983.0
2019-03-28 14:45:00,76.81,76.88,76.79,76.8,41513.0,69.5838,69.6472,69.5657,69.5747,41513.0
2019-03-28 14:50:00,76.8,76.82,76.72,76.77,29946.0,69.5747,69.5928,69.5023,69.5476,29946.0
2019-03-28 14:55:00,76.74,76.83,76.74,76.81,55019.0,69.5204,69.6019,69.5204,69.5838,55019.0
2019-03-28 15:00:00,76.81,76.98,76.77,76.95,61285.0,69.5838,69.7378,69.5476,69.7106,61285.0
2019-03-28 15:05:00,76.96,76.97,76.91,76.91,19466.0,69.7197,69.7287,69.6744,69.6744,19466.0
2019-03-28 15:10:00,76.91,76.96,76.9,76.94,63217.0,69.6744,69.7197,69.6653,69.7016,63217.0
2019-03-28 15:15:00,76.94,76.97,76.91,76.96,55939.0,69.7016,69.7287,69.6744,69.7197,55939.0
2019-03-28 15:20:00,76.96,77.0,76.95,76.99,57645.0,69.7197,69.7559,69.7106,69.7469,57645.0
2019-03-28 15:25:00,77.0,77.07,76.97,76.98,55140.0,69.7559,69.8193,69.7287,69.7378,55140.0
2019-03-28 15:30:00,77.0,77.03,76.98,77.02,75702.0,69.7559,69.7831,69.7378,69.774,75702.0
2019-03-28 15:35:00,77.03,77.04,76.99,77.0,69875.0,69.7831,69.7922,69.7469,69.7559,69875.0
2019-03-28 15:40:00,77.0,77.05,76.98,77.05,51357.0,69.7559,69.8012,69.7378,69.8012,51357.0
2019-03-28 15:45:00,77.05,77.09,77.01,77.01,39259.0,69.8012,69.8374,69.765,69.765,39259.0
2019-03-28 15:50:00,77.01,77.03,76.95,77.03,86992.0,69.765,69.7831,69.7106,69.7831,86992.0
2019-03-28 15:55:00,77.05,77.15,77.05,77.1,174201.0,69.8012,69.8918,69.8012,69.8465,174201.0
2019-03-29 09:30:00,77.56,77.6,77.45,77.47,96689.0,70.2632,70.2995,70.1636,70.1817,96689.0
2019-03-29 09:35:00,77.48,77.55,77.42,77.46,33819.0,70.1908,70.2542,70.1364,70.1726,33819.0
2019-03-29 09:40:00,77.44,77.6,77.37,77.58,27033.0,70.1545,70.2995,70.0911,70.2813,27033.0
2019-03-29 09:45:00,77.57,77.66,77.45,77.52,16374.0,70.2723,70.3538,70.1636,70.227,16374.0
2019-03-29 09:50:00,77.46,77.68,77.42,77.66,22141.0,70.1726,70.3719,70.1364,70.3538,22141.0
2019-03-29 09:55:00,77.64,77.71,77.6,77.63,29276.0,70.3357,70.3991,70.2995,70.3266,29276.0
2019-03-29 10:00:00,77.63,77.74,77.59,77.73,30947.0,70.3266,70.4263,70.2904,70.4172,30947.0
2019-03-29 10:05:00,77.72,77.74,77.62,77.74,26785.0,70.4082,70.4263,70.3176,70.4263,26785.0
2019-03-29 10:10:00,77.74,77.74,77.6,77.64,43484.0,70.4263,70.4263,70.2995,70.3357,43484.0
2019-03-29 10:15:00,77.64,77.66,77.55,77.55,28188.0,70.3357,70.3538,70.2542,70.2542,28188.0
2019-03-29 10:20:00,77.57,77.57,77.43,77.49,76529.0,70.2723,70.2723,70.1455,70.1998,76529.0
2019-03-29 10:25:00,77.52,77.62,77.52,77.62,27894.0,70.227,70.3176,70.227,70.3176,27894.0
2019-03-29 10:30:00,77.64,77.66,77.58,77.58,54691.0,70.3357,70.3538,70.2813,70.2813,54691.0
2019-03-29 10:35:00,77.59,77.65,77.52,77.58,51215.0,70.2904,70.3448,70.227,70.2813,51215.0
2019-03-29 10:40:00,77.58,77.62,77.38,77.39,52810.0,70.2813,70.3176,70.1002,70.1092,52810.0
2019-03-29 10:45:00,77.39,77.49,77.38,77.44,62390.0,70.1092,70.1998,70.1002,70.1545,62390.0
2019-03-29 10:50:00,77.43,77.43,77.27,77.29,60818.0,70.1455,70.1455,70.0005,70.0186,60818.0
2019-03-29 10:55:00,77.29,77.35,77.26,77.28,68971.0,70.0186,70.073,69.9915,70.0096,68971.0
2019-03-29 11:00:00,77.28,77.31,77.21,77.22,136022.0,70.0096,70.0368,69.9462,69.9552,136022.0
2019-03-29 11:05:00,77.22,77.32,77.17,77.29,60362.0,69.9552,70.0458,69.9099,70.0186,60362.0
2019-03-29 11:10:00,77.3,77.3,77.14,77.18,50530.0,70.0277,70.0277,69.8827,69.919,50530.0
2019-03-29 11:15:00,77.18,77.25,77.14,77.14,25162.0,69.919,69.9824,69.8827,69.8827,25162.0
2019-03-29 11:20:00,77.15,77.17,77.09,77.16,25799.0,69.8918,69.9099,69.8374,69.9009,25799.0
2019-03-29 11:25:00,77.16,77.23,77.16,77.22,14868.0,69.9009,69.9643,69.9009,69.9552,14868.0
2019-03-29 11:30:00,77.23,77.26,77.15,77.22,24026.0,69.9643,69.9915,69.8918,69.9552,24026.0
2019-03-29 11:35:00,77.22,77.28,77.15,77.27,27400.0,69.9552,70.0096,69.8918,70.0005,27400.0
2019-03-29 11:40:00,77.28,77.29,77.2,77.22,81860.0,70.0096,70.0186,69.9371,69.9552,81860.0
2019-03-29 11:45:00,77.21,77.21,77.11,77.12,39307.0,69.9462,69.9462,69.8556,69.8646,39307.0
2019-03-29 11:50:00,77.12,77.15,77.03,77.06,72298.0,69.8646,69.8918,69.7831,69.8103,72298.0
2019-03-29 11:55:00,77.07,77.1,77.04,77.05,23293.0,69.8193,69.8465,69.7922,69.8012,23293.0
2019-03-29 12:00:00,77.06,77.07,77.02,77.04,55452.0,69.8103,69.8193,69.774,69.7922,55452.0
2019-03-29 12:05:00,77.03,77.03,76.88,76.94,65824.0,69.7831,69.7831,69.6472,69.7016,65824.0
2019-03-29 12:10:00,76.93,76.96,76.85,76.85,41761.0,69.6925,69.7197,69.62,69.62,41761.0
2019-03-29 12:15:00,76.85,76.96,76.84,76.93,24326.0,69.62,69.7197,69.611,69.6925,24326.0
2019-03-29 12:20:00,76.94,77.05,76.93,77.03,31131.0,69.7016,69.8012,69.6925,69.7831,31131.0
2019-03-29 12:25:00,77.03,77.09,76.99,77.0,37828.0,69.7831,69.8374,69.7469,69.7559,37828.0
2019-03-29 12:30:00,77.0,77.07,76.98,77.04,37921.0,69.7559,69.8193,69.7378,69.7922,37921.0
2019-03-29 12:35:00,77.05,77.14,77.05,77.11,34985.0,69.8012,69.8827,69.8012,69.8556,34985.0
2019-03-29 12:40:00,77.12,77.13,77.01,77.04,37025.0,69.8646,69.8737,69.765,69.7922,37025.0
2019-03-29 12:45:00,77.06,77.09,76.96,77.05,20253.0,69.8103,69.8374,69.7197,69.8012,20253.0
2019-03-29 12:50:00,77.05,77.11,77.03,77.11,39923.0,69.8012,69.8556,69.7831,69.8556,39923.0
2019-03-29 12:55:00,77.11,77.19,77.09,77.17,16312.0,69.8556,69.928,69.8374,69.9099,16312.0
2019-03-29 13:00:00,77.18,77.21,77.14,77.17,12656.0,69.919,69.9462,69.8827,69.9099,12656.0
2019-03-29 13:05:00,77.15,77.18,77.1,77.18,15161.0,69.8918,69.919,69.8465,69.919,15161.0
2019-03-29 13:10:00,77.18,77.21,77.14,77.15,25294.0,69.919,69.9462,69.8827,69.8918,25294.0
2019-03-29 13:15:00,77.15,77.17,77.04,77.07,26151.0,69.8918,69.9099,69.7922,69.8193,26151.0
2019-03-29 13:20:00,77.06,77.07,76.96,77.02,26034.0,69.8103,69.8193,69.7197,69.774,26034.0
2019-03-29 13:25:00,77.03,77.05,77.0,77.04,15139.0,69.7831,69.8012,69.7559,69.7922,15139.0
2019-03-29 13:30:00,77.03,77.04,76.97,76.99,28282.0,69.7831,69.7922,69.7287,69.7469,28282.0
2019-03-29 13:35:00,76.99,77.01,76.95,77.0,23649.0,69.7469,69.765,69.7106,69.7559,23649.0
2019-03-29 13:40:00,76.99,77.1,76.98,77.08,28272.0,69.7469,69.8465,69.7378,69.8284,28272.0
2019-03-29 13:45:00,77.08,77.08,76.7,77.02,179947.0,69.8284,69.8284,69.4841,69.774,179947.0
2019-03-29 13:50:00,77.02,77.05,76.97,77.03,26800.0,69.774,69.8012,69.7287,69.7831,26800.0
2019-03-29 13:55:00,77.02,77.04,76.97,77.01,232587.0,69.774,69.7922,69.7287,69.765,232587.0
2019-03-29 14:00:00,77.01,77.07,76.98,77.06,25623.0,69.765,69.8193,69.7378,69.8103,25623.0
2019-03-29 14:05:00,77.06,77.15,77.03,77.14,13363.0,69.8103,69.8918,69.7831,69.8827,13363.0
2019-03-29 14:10:00,77.14,77.21,77.14,77.21,13133.0,69.8827,69.9462,69.8827,69.9462,13133.0
2019-03-29 14:15:00,77.22,77.22,77.16,77.17,49213.0,69.9552,69.9552,69.9009,69.9099,49213.0
2019-03-29 14:20:00,77.16,77.2,77.13,77.18,18479.0,69.9009,69.9371,69.8737,69.919,18479.0
2019-03-29 14:25:00,77.19,77.21,77.17,77.19,19406.0,69.928,69.9462,69.9099,69.928,19406.0
2019-03-29 14:30:00,77.19,77.21,77.16,77.19,52535.0,69.928,69.9462,69.9009,69.928,52535.0
2019-03-29 14:35:00,77.2,77.21,77.16,77.19,19707.0,69.9371,69.9462,69.9009,69.928,19707.0
2019-03-29 14:40:00,77.18,77.23,77.12,77.18,30766.0,69.919,69.9643,69.8646,69.919,30766.0
2019-03-29 14:45:00,77.18,77.23,77.15,77.23,19340.0,69.919,69.9643,69.8918,69.9643,19340.0
2019-03-29 14:50:00,77.23,77.33,77.21,77.32,76339.0,69.9643,70.0549,69.9462,70.0458,76339.0
2019-03-29 14:55:00,77.33,77.33,77.25,77.26,32629.0,70.0549,70.0549,69.9824,69.9915,32629.0
2019-03-29 15:00:00,77.26,77.33,77.26,77.27,26310.0,69.9915,70.0549,69.9915,70.0005,26310.0
2019-03-29 15:05:00,77.27,77.27,77.2,77.22,23605.0,70.0005,70.0005,69.9371,69.9552,23605.0
2019-03-29 15:10:00,77.22,77.24,77.14,77.15,21002.0,69.9552,69.9733,69.8827,69.8918,21002.0
2019-03-29 15:15:00,77.14,77.24,77.11,77.17,37730.0,69.8827,69.9733,69.8556,69.9099,37730.0
2019-03-29 15:20:00,77.18,77.19,77.04,77.05,48017.0,69.919,69.928,69.7922,69.8012,48017.0
2019-03-29 15:25:00,77.05,77.12,77.04,77.1,19544.0,69.8012,69.8646,69.7922,69.8465,19544.0
2019-03-29 15:30:00,77.11,77.17,77.03,77.17,50558.0,69.8556,69.9099,69.7831,69.9099,50558.0
2019-03-29 15:35:00,77.17,77.24,77.13,77.23,24116.0,69.9099,69.9733,69.8737,69.9643,24116.0
2019-03-29 15:40:00,77.22,77.22,77.16,77.19,42202.0,69.9552,69.9552,69.9009,69.928,42202.0
2019-03-29 15:45:00,77.19,77.24,77.07,77.08,56080.0,69.928,69.9733,69.8193,69.8284,56080.0
2019-03-29 15:50:00,77.08,77.14,77.03,77.09,200637.0,69.8284,69.8827,69.7831,69.8374,200637.0
2019-03-29 15:55:00,77.1,77.17,77.08,77.15,258327.0,69.8465,69.9099,69.8284,69.8918,258327.0
2019-04-01 09:30:00,77.64,77.76,77.55,77.75,174556.0,70.3357,70.4444,70.2542,70.4354,174556.0
2019-04-01 09:35:00,77.75,77.8,77.65,77.69,57765.0,70.4354,70.4807,70.3448,70.381,57765.0
2019-04-01 09:40:00,77.7,77.78,77.54,77.61,51785.0,70.3901,70.4625,70.2451,70.3085,51785.0
2019-04-01 09:45:00,77.61,77.64,77.51,77.6,52796.0,70.3085,70.3357,70.2179,70.2995,52796.0
2019-04-01 09:50:00,77.59,77.97,77.59,77.81,57948.0,70.2904,70.6347,70.2904,70.4897,57948.0
2019-04-01 09:55:00,77.83,77.93,77.72,77.77,17422.0,70.5078,70.5984,70.4082,70.4535,17422.0
2019-04-01 10:00:00,77.78,78.03,77.77,78.03,209010.0,70.4625,70.689,70.4535,70.689,209010.0
2019-04-01 10:05:00,78.04,78.12,77.96,77.99,50474.0,70.6981,70.7705,70.6256,70.6528,50474.0
2019-04-01 10:10:00,77.99,78.14,77.93,78.04,49662.0,70.6528,70.7887,70.5984,70.6981,49662.0
2019-04-01 10:15:00,78.04,78.16,78.0,78.15,27069.0,70.6981,70.8068,70.6618,70.7977,27069.0
2019-04-01 10:20:00,78.15,78.22,78.11,78.11,72308.0,70.7977,70.8611,70.7615,70.7615,72308.0
2019-04-01 10:25:00,78.11,78.15,78.01,78.07,34929.0,70.7615,70.7977,70.6709,70.7253,34929.0
2019-04-01 10:30:00,78.08,78.15,78.03,78.04,35893.0,70.7343,70.7977,70.689,70.6981,35893.0
2019-04-01 10:35:00,78.04,78.13,77.99,78.12,36736.0,70.6981,70.7796,70.6528,70.7705,36736.0
2019-04-01 10:40:00,78.13,78.16,78.05,78.11,23918.0,70.7796,70.8068,70.7071,70.7615,23918.0
2019-04-01 10:45:00,78.09,78.1,77.93,77.94,33869.0,70.7434,70.7524,70.5984,70.6075,33869.0
2019-04-01 10:50:00,77.94,77.95,77.78,77.83,80046.0,70.6075,70.6165,70.4625,70.5078,80046.0
2019-04-01 10:55:00,77.82,77.9,77.81,77.85,59380.0,70.4988,70.5712,70.4897,70.5259,59380.0
2019-04-01 11:00:00,77.86,77.97,77.84,77.88,59120.0,70.535,70.6347,70.5169,70.5531,59120.0
2019-04-01 11:05:00,77.88,77.9,77.86,77.86,48600.0,70.5531,70.5712,70.535,70.535,48600.0
2019-04-01 11:10:00,77.86,77.86,77.69,77.72,74448.0,70.535,70.535,70.381,70.4082,74448.0
2019-04-01 11:15:00,77.71,77.78,77.68,77.74,73094.0,70.3991,70.4625,70.3719,70.4263,73094.0
2019-04-01 11:20:00,77.72,77.75,77.64,77.7,16877.0,70.4082,70.4354,70.3357,70.3901,16877.0
2019-04-01 11:25:00,77.69,77.81,77.68,77.79,21838.0,70.381,70.4897,70.3719,70.4716,21838.0
2019-04-01 11:30:00,77.77,77.77,77.56,77.6,19777.0,70.4535,70.4535,70.2632,70.2995,19777.0
2019-04-01 11:35:00,77.63,77.67,77.62,77.63,19549.0,70.3266,70.3629,70.3176,70.3266,19549.0
2019-04-01 11:40:00,77.64,77.68,77.51,77.54,22337.0,70.3357,70.3719,70.2179,70.2451,22337.0
2019-04-01 11:45:00,77.54,77.64,77.52,77.64,16464.0,70.2451,70.3357,70.227,70.3357,16464.0
2019-04-01 11:50:00,77.64,77.72,77.62,77.68,27725.0,70.3357,70.4082,70.3176,70.3719,27725.0
2019-04-01 11:55:00,77.68,77.75,77.66,77.71,20423.0,70.3719,70.4354,70.3538,70.3991,20423.0
2019-04-01 12:00:00,77.72,77.72,77.63,77.66,21293.0,70.4082,70.4082,70.3266,70.3538,21293.0
2019-04-01 12:05:00,77.67,77.67,77.6,77.63,66735.0,70.3629,70.3629,70.2995,70.3266,66735.0
2019-04-01 12:10:00,77.64,77.74,77.63,77.71,20923.0,70.3357,70.4263,70.3266,70.3991,20923.0
2019-04-01 12:15:00,77.71,77.8,77.71,77.78,10381.0,70.3991,70.4807,70.3991,70.4625,10381.0
2019-04-01 12:20:00,77.77,77.82,77.76,77.79,17703.0,70.4535,70.4988,70.4444,70.4716,17703.0
2019-04-01 12:25:00,77.79,77.79,77.64,77.69,26678.0,70.4716,70.4716,70.3357,70.381,26678.0
2019-04-01 12:30:00,77.69,77.75,77.69,77.74,17154.0,70.381,70.4354,70.381,70.4263,17154.0
2019-04-01 12:35:00,77.74,77.75,77.68,77.72,22042.0,70.4263,70.4354,70.3719,70.4082,22042.0
2019-04-01 12:40:00,77.72,77.75,77.71,77.74,15923.0,70.4082,70.4354,70.3991,70.4263,15923.0
2019-04-01 12:45:00,77.75,77.82,77.74,77.79,41321.0,70.4354,70.4988,70.4263,70.4716,41321.0
2019-04-01 12:50:00,77.79,77.8,77.74,77.78,31442.0,70.4716,70.4807,70.4263,70.4625,31442.0
2019-04-01 12:55:00,77.78,77.79,77.71,77.79,27766.0,70.4625,70.4716,70.3991,70.4716,27766.0
2019-04-01 13:00:00,77.79,77.92,77.75,77.9,32195.0,70.4716,70.5894,70.4354,70.5712,32195.0
2019-04-01 13:05:00,77.9,77.92,77.87,77.9,74525.0,70.5712,70.5894,70.5441,70.5712,74525.0
2019-04-01 13:10:00,77.89,77.9,77.83,77.87,11342.0,70.5622,70.5712,70.5078,70.5441,11342.0
2019-04-01 13:15:00,77.88,77.89,77.79,77.79,25427.0,70.5531,70.5622,70.4716,70.4716,25427.0
2019-04-01 13:20:00,77.78,77.78,77.71,77.77,19686.0,70.4625,70.4625,70.3991,70.4535,19686.0
2019-04-01 13:25:00,77.76,77.81,77.75,77.79,52321.0,70.4444,70.4897,70.4354,70.4716,52321.0
2019-04-01 13:30:00,77.78,77.79,77.72,77.73,15840.0,70.4625,70.4716,70.4082,70.4172,15840.0
2019-04-01 13:35:00,77.73,77.77,77.71,77.76,12103.0,70.4172,70.4535,70.3991,70.4444,12103.0
2019-04-01 13:40:00,77.75,77.8,77.75,77.77,19797.0,70.4354,70.4807,70.4354,70.4535,19797.0
2019-04-01 13:45:00,77.77,77.81,77.75,77.76,128426.0,70.4535,70.4897,70.4354,70.4444,128426.0
2019-04-01 13:50:00,77.78,77.88,77.78,77.86,15053.0,70.4625,70.5531,70.4625,70.535,15053.0
2019-04-01 13:55:00,77.87,77.89,77.84,77.88,18936.0,70.5441,70.5622,70.5169,70.5531,18936.0
2019-04-01 14:00:00,77.89,77.96,77.87,77.9,48148.0,70.5622,70.6256,70.5441,70.5712,48148.0
2019-04-01 14:05:00,77.9,77.93,77.86,77.92,22148.0,70.5712,70.5984,70.535,70.5894,22148.0
2019-04-01 14:10:00,77.93,77.94,77.84,77.89,81514.0,70.5984,70.6075,70.5169,70.5622,81514.0
2019-04-01 14:15:00,77.9,77.91,77.86,77.88,27409.0,70.5712,70.5803,70.535,70.5531,27409.0
2019-04-01 14:20:00,77.87,77.88,77.81,77.82,18990.0,70.5441,70.5531,70.4897,70.4988,18990.0
2019-04-01 14:25:00,77.81,77.86,77.78,77.81,23434.0,70.4897,70.535,70.4625,70.4897,23434.0
2019-04-01 14:30:00,77.82,77.93,77.82,77.91,20373.0,70.4988,70.5984,70.4988,70.5803,20373.0
2019-04-01 14:35:00,77.92,77.95,77.88,77.9,20395.0,70.5894,70.6165,70.5531,70.5712,20395.0
2019-04-01 14:40:00,77.9,77.92,77.86,77.87,34998.0,70.5712,70.5894,70.535,70.5441,34998.0
2019-04-01 14:45:00,77.87,77.88,77.83,77.84,22368.0,70.5441,70.5531,70.5078,70.5169,22368.0
2019-04-01 14:50:00,77.84,77.87,77.81,77.86,23852.0,70.5169,70.5441,70.4897,70.535,23852.0
2019-04-01 14:55:00,77.86,77.94,77.86,77.87,19199.0,70.535,70.6075,70.535,70.5441,19199.0
2019-04-01 15:00:00,77.88,77.89,77.82,77.84,21393.0,70.5531,70.5622,70.4988,70.5169,21393.0
2019-04-01 15:05:00,77.83,77.89,77.83,77.85,34187.0,70.5078,70.5622,70.5078,70.5259,34187.0
2019-04-01 15:10:00,77.85,77.9,77.81,77.88,318574.0,70.5259,70.5712,70.4897,70.5531,318574.0
2019-04-01 15:15:00,77.88,77.91,77.84,77.91,21038.0,70.5531,70.5803,70.5169,70.5803,21038.0
2019-04-01 15:20:00,77.91,77.96,77.88,77.95,35832.0,70.5803,70.6256,70.5531,70.6165,35832.0
2019-04-01 15:25:00,77.95,78.0,77.93,78.0,71972.0,70.6165,70.6618,70.5984,70.6618,71972.0
2019-04-01 15:30:00,77.99,78.01,77.92,77.97,36726.0,70.6528,70.6709,70.5894,70.6347,36726.0
2019-04-01 15:35:00,77.97,78.01,77.94,77.99,15981.0,70.6347,70.6709,70.6075,70.6528,15981.0
2019-04-01 15:40:00,77.98,78.01,77.96,78.01,33127.0,70.6437,70.6709,70.6256,70.6709,33127.0
2019-04-01 15:45:00,78.0,78.01,77.96,77.97,54985.0,70.6618,70.6709,70.6256,70.6347,54985.0
2019-04-01 15:50:00,77.96,78.07,77.95,78.06,67365.0,70.6256,70.7253,70.6165,70.7162,67365.0
2019-04-01 15:55:00,78.06,78.15,78.06,78.09,70940.0,70.7162,70.7977,70.7162,70.7434,70940.0
2019-04-02 09:30:00,78.2,78.2,77.78,77.78,160471.0,70.843,70.843,70.4625,70.4625,160471.0
2019-04-02 09:35:00,77.78,77.78,77.67,77.69,57980.0,70.4625,70.4625,70.3629,70.381,57980.0
2019-04-02 09:40:00,77.67,77.68,77.57,77.61,35037.0,70.3629,70.3719,70.2723,70.3085,35037.0
2019-04-02 09:45:00,77.6,77.66,77.53,77.63,29821.0,70.2995,70.3538,70.2361,70.3266,29821.0
2019-04-02 09:50:00,77.62,77.77,77.61,77.67,36666.0,70.3176,70.4535,70.3085,70.3629,36666.0
2019-04-02 09:55:00,77.68,77.79,77.66,77.76,20525.0,70.3719,70.4716,70.3538,70.4444,20525.0
2019-04-02 10:00:00,77.75,77.76,77.64,77.74,20634.0,70.4354,70.4444,70.3357,70.4263,20634.0
2019-04-02 10:05:00,77.73,77.87,77.73,77.85,59106.0,70.4172,70.5441,70.4172,70.5259,59106.0
2019-04-02 10:10:00,77.84,77.9,77.83,77.88,15704.0,70.5169,70.5712,70.5078,70.5531,15704.0
2019-04-02 10:15:00,77.88,77.91,77.84,77.86,10925.0,70.5531,70.5803,70.5169,70.535,10925.0
2019-04-02 10:20:00,77.84,77.86,77.77,77.77,26823.0,70.5169,70.535,70.4535,70.4535,26823.0
2019-04-02 10:25:00,77.77,77.92,77.77,77.92,18106.0,70.4535,70.5894,70.4535,70.5894,18106.0
2019-04-02 10:30:00,77.92,77.92,77.85,77.89,12207.0,70.5894,70.5894,70.5259,70.5622,12207.0
2019-04-02 10:35:00,77.89,77.89,77.73,77.73,24576.0,70.5622,70.5622,70.4172,70.4172,24576.0
2019-04-02 10:40:00,77.74,77.77,77.68,77.72,19211.0,70.4263,70.4535,70.3719,70.4082,19211.0
2019-04-02 10:45:00,77.74,77.76,77.69,77.7,26407.0,70.4263,70.4444,70.381,70.3901,26407.0
2019-04-02 10:50:00,77.71,77.83,77.7,77.81,14662.0,70.3991,70.5078,70.3901,70.4897,14662.0
2019-04-02 10:55:00,77.81,77.84,77.65,77.65,21210.0,70.4897,70.5169,70.3448,70.3448,21210.0
2019-04-02 11:00:00,77.65,77.66,77.48,77.51,60545.0,70.3448,70.3538,70.1908,70.2179,60545.0
2019-04-02 11:05:00,77.51,77.56,77.4,77.43,28800.0,70.2179,70.2632,70.1183,70.1455,28800.0
2019-04-02 11:10:00,77.44,77.44,77.33,77.38,30689.0,70.1545,70.1545,70.0549,70.1002,30689.0
2019-04-02 11:15:00,77.37,77.55,77.33,77.55,24064.0,70.0911,70.2542,70.0549,70.2542,24064.0
2019-04-02 11:20:00,77.58,77.69,77.54,77.67,21468.0,70.2813,70.381,70.2451,70.3629,21468.0
2019-04-02 11:25:00,77.67,77.69,77.59,77.69,28136.0,70.3629,70.381,70.2904,70.381,28136.0
2019-04-02 11:30:00,77.69,77.69,77.62,77.63,16422.0,70.381,70.381,70.3176,70.3266,16422.0
2019-04-02 11:35:00,77.62,77.64,77.55,77.55,17577.0,70.3176,70.3357,70.2542,70.2542,17577.0
2019-04-02 11:40:00,77.57,77.63,77.57,77.63,18335.0,70.2723,70.3266,70.2723,70.3266,18335.0
2019-04-02 11:45:00,77.63,77.78,77.63,77.78,36601.0,70.3266,70.4625,70.3266,70.4625,36601.0
2019-04-02 11:50:00,77.79,77.86,77.78,77.84,15822.0,70.4716,70.535,70.4625,70.5169,15822.0
2019-04-02 11:55:00,77.84,77.85,77.79,77.79,20016.0,70.5169,70.5259,70.4716,70.4716,20016.0
2019-04-02 12:00:00,77.79,77.86,77.71,77.86,27284.0,70.4716,70.535,70.3991,70.535,27284.0
2019-04-02 12:05:00,77.86,77.87,77.75,77.75,24612.0,70.535,70.5441,70.4354,70.4354,24612.0
2019-04-02 12:10:00,77.75,77.76,77.7,77.74,179880.0,70.4354,70.4444,70.3901,70.4263,179880.0
2019-04-02 12:15:00,77.74,77.76,77.66,77.67,65130.0,70.4263,70.4444,70.3538,70.3629,65130.0
2019-04-02 12:20:00,77.67,77.71,77.56,77.56,19152.0,70.3629,70.3991,70.2632,70.2632,19152.0
2019-04-02 12:25:00,77.57,77.58,77.44,77.51,76957.0,70.2723,70.2813,70.1545,70.2179,76957.0
2019-04-02 12:30:00,77.49,77.62,77.49,77.62,14057.0,70.1998,70.3176,70.1998,70.3176,14057.0
2019-04-02 12:35:00,77.62,77.62,77.54,77.58,35555.0,70.3176,70.3176,70.2451,70.2813,35555.0
2019-04-02 12:40:00,77.57,77.63,77.55,77.56,25396.0,70.2723,70.3266,70.2542,70.2632,25396.0
2019-04-02 12:45:00,77.55,77.56,77.46,77.56,20758.0,70.2542,70.2632,70.1726,70.2632,20758.0
2019-04-02 12:50:00,77.56,77.6,77.48,77.54,36417.0,70.2632,70.2995,70.1908,70.2451,36417.0
2019-04-02 12:55:00,77.53,77.55,77.5,77.54,16834.0,70.2361,70.2542,70.2089,70.2451,16834.0
2019-04-02 13:00:00,77.54,77.54,77.46,77.5,19116.0,70.2451,70.2451,70.1726,70.2089,19116.0
2019-04-02 13:05:00,77.51,77.66,77.49,77.64,32481.0,70.2179,70.3538,70.1998,70.3357,32481.0
2019-04-02 13:10:00,77.64,77.66,77.57,77.66,24416.0,70.3357,70.3538,70.2723,70.3538,24416.0
2019-04-02 13:15:00,77.64,77.72,77.63,77.63,31916.0,70.3357,70.4082,70.3266,70.3266,31916.0
2019-04-02 13:20:00,77.63,77.7,77.62,77.65,15582.0,70.3266,70.3901,70.3176,70.3448,15582.0
2019-04-02 13:25:00,77.66,77.7,77.64,77.66,13801.0,70.3538,70.3901,70.3357,70.3538,13801.0
2019-04-02 13:30:00,77.66,77.68,77.6,77.68,22126.0,70.3538,70.3719,70.2995,70.3719,22126.0
2019-04-02 13:35:00,77.69,77.71,77.68,77.69,14338.0,70.381,70.3991,70.3719,70.381,14338.0
2019-04-02 13:40:00,77.68,77.7,77.67,77.67,16856.0,70.3719,70.3901,70.3629,70.3629,16856.0
2019-04-02 13:45:00,77.68,77.69,77.6,77.6,19276.0,70.3719,70.381,70.2995,70.2995,19276.0
2019-04-02 13:50:00,77.61,77.62,77.57,77.61,38396.0,70.3085,70.3176,70.2723,70.3085,38396.0
2019-04-02 13:55:00,77.61,77.63,77.58,77.6,27251.0,70.3085,70.3266,70.2813,70.2995,27251.0
2019-04-02 14:00:00,77.6,77.64,77.57,77.62,21295.0,70.2995,70.3357,70.2723,70.3176,21295.0
2019-04-02 14:05:00,77.62,77.62,77.59,77.6,15016.0,70.3176,70.3176,70.2904,70.2995,15016.0
2019-04-02 14:10:00,77.6,77.64,77.58,77.63,17366.0,70.2995,70.3357,70.2813,70.3266,17366.0
2019-04-02 14:15:00,77.63,77.63,77.59,77.62,29640.0,70.3266,70.3266,70.2904,70.3176,29640.0
2019-04-02 14:20:00,77.63,77.69,77.63,77.65,22786.0,70.3266,70.381,70.3266,70.3448,22786.0
2019-04-02 14:25:00,77.65,77.67,77.63,77.66,117047.0,70.3448,70.3629,70.3266,70.3538,117047.0
2019-04-02 14:30:00,77.65,77.69,77.63,77.68,20501.0,70.3448,70.381,70.3266,70.3719,20501.0
2019-04-02 14:35:00,77.67,77.68,77.62,77.64,22267.0,70.3629,70.3719,70.3176,70.3357,22267.0
2019-04-02 14:40:00,77.64,77.65,77.62,77.64,34263.0,70.3357,70.3448,70.3176,70.3357,34263.0
2019-04-02 14:45:00,77.65,77.69,77.64,77.65,44665.0,70.3448,70.381,70.3357,70.3448,44665.0
2019-04-02 14:50:00,77.66,77.67,77.57,77.6,27218.0,70.3538,70.3629,70.2723,70.2995,27218.0
2019-04-02 14:55:00,77.6,77.67,77.59,77.66,28118.0,70.2995,70.3629,70.2904,70.3538,28118.0
2019-04-02 15:00:00,77.68,77.72,77.67,77.68,35307.0,70.3719,70.4082,70.3629,70.3719,35307.0
2019-04-02 15:05:00,77.68,77.72,77.67,77.69,30375.0,70.3719,70.4082,70.3629,70.381,30375.0
2019-04-02 15:10:00,77.69,77.69,77.64,77.68,27544.0,70.381,70.381,70.3357,70.3719,27544.0
2019-04-02 15:15:00,77.68,77.72,77.64,77.7,29708.0,70.3719,70.4082,70.3357,70.3901,29708.0
2019-04-02 15:20:00,77.7,77.73,77.69,77.7,48103.0,70.3901,70.4172,70.381,70.3901,48103.0
2019-04-02 15:25:00,77.7,77.74,77.68,77.74,23972.0,70.3901,70.4263,70.3719,70.4263,23972.0
2019-04-02 15:30:00,77.74,77.77,77.7,77.74,33358.0,70.4263,70.4535,70.3901,70.4263,33358.0
2019-04-02 15:35:00,77.75,77.81,77.72,77.79,38011.0,70.4354,70.4897,70.4082,70.4716,38011.0
2019-04-02 15:40:00,77.79,77.79,77.75,77.75,36870.0,70.4716,70.4716,70.4354,70.4354,36870.0
2019-04-02 15:45:00,77.75,77.77,77.71,77.74,33830.0,70.4354,70.4535,70.3991,70.4263,33830.0
2019-04-02 15:50:00,77.75,77.79,77.72,77.75,41934.0,70.4354,70.4716,70.4082,70.4354,41934.0
2019-04-02 15:55:00,77.75,77.76,77.67,77.68,154048.0,70.4354,70.4444,70.3629,70.3719,154048.0
2019-04-03 09:30:00,78.27,78.33,78.17,78.25,68161.0,70.9064,70.9608,70.8158,70.8883,68161.0
2019-04-03 09:35:00,78.25,78.37,78.24,78.36,74359.0,70.8883,70.997,70.8793,70.988,74359.0
2019-04-03 09:40:00,78.35,78.53,78.33,78.48,49000.0,70.9789,71.142,70.9608,71.0967,49000.0
2019-04-03 09:45:00,78.49,78.61,78.49,78.54,57687.0,71.1057,71.2144,71.1057,71.151,57687.0
2019-04-03 09:50:00,78.55,78.57,78.45,78.57,12999.0,71.1601,71.1782,71.0695,71.1782,12999.0
2019-04-03 09:55:00,78.54,78.54,78.39,78.39,29775.0,71.151,71.151,71.0151,71.0151,29775.0
2019-04-03 10:00:00,78.38,78.38,78.22,78.22,66716.0,71.0061,71.0061,70.8611,70.8611,66716.0
2019-04-03 10:05:00,78.23,78.27,78.11,78.23,43074.0,70.8702,70.9064,70.7615,70.8702,43074.0
2019-04-03 10:10:00,78.24,78.31,78.24,78.28,16746.0,70.8793,70.9427,70.8793,70.9155,16746.0
2019-04-03 10:15:00,78.28,78.43,78.26,78.41,16239.0,70.9155,71.0514,70.8974,71.0333,16239.0
2019-04-03 10:20:00,78.42,78.45,78.3,78.31,22093.0,71.0423,71.0695,70.9336,70.9427,22093.0
2019-04-03 10:25:00,78.32,78.34,78.13,78.2,26313.0,70.9517,70.9698,70.7796,70.843,26313.0
2019-04-03 10:30:00,78.19,78.34,78.15,78.34,11663.0,70.834,70.9698,70.7977,70.9698,11663.0
2019-04-03 10:35:00,78.33,78.41,78.25,78.4,17056.0,70.9608,71.0333,70.8883,71.0242,17056.0
2019-04-03 10:40:00,78.42,78.42,78.31,78.31,21741.0,71.0423,71.0423,70.9427,70.9427,21741.0
2019-04-03 10:45:00,78.31,78.34,78.18,78.2,45860.0,70.9427,70.9698,70.8249,70.843,45860.0
2019-04-03 10:50:00,78.19,78.36,78.17,78.34,19529.0,70.834,70.988,70.8158,70.9698,19529.0
2019-04-03 10:55:00,78.35,78.42,78.3,78.32,42473.0,70.9789,71.0423,70.9336,70.9517,42473.0
2019-04-03 11:00:00,78.33,78.48,78.33,78.47,19277.0,70.9608,71.0967,70.9608,71.0876,19277.0
2019-04-03 11:05:00,78.47,78.54,78.35,78.35,129081.0,71.0876,71.151,70.9789,70.9789,129081.0
2019-04-03 11:10:00,78.36,78.38,78.2,78.23,87553.0,70.988,71.0061,70.843,70.8702,87553.0
2019-04-03 11:15:00,78.22,78.22,78.11,78.19,83761.0,70.8611,70.8611,70.7615,70.834,83761.0
2019-04-03 11:20:00,78.19,78.19,78.03,78.03,28913.0,70.834,70.834,70.689,70.689,28913.0
2019-04-03 11:25:00,78.03,78.16,77.99,78.12,27773.0,70.689,70.8068,70.6528,70.7705,27773.0
2019-04-03 11:30:00,78.12,78.19,78.1,78.15,21346.0,70.7705,70.834,70.7524,70.7977,21346.0
2019-04-03 11:35:00,78.16,78.2,78.12,78.17,15822.0,70.8068,70.843,70.7705,70.8158,15822.0
2019-04-03 11:40:00,78.16,78.2,78.12,78.16,14936.0,70.8068,70.843,70.7705,70.8068,14936.0
2019-04-03 11:45:00,78.16,78.22,78.1,78.18,14058.0,70.8068,70.8611,70.7524,70.8249,14058.0
2019-04-03 11:50:00,78.18,78.35,78.18,78.33,26005.0,70.8249,70.9789,70.8249,70.9608,26005.0
2019-04-03 11:55:00,78.33,78.33,78.23,78.26,20747.0,70.9608,70.9608,70.8702,70.8974,20747.0
2019-04-03 12:00:00,78.26,78.44,78.24,78.44,33324.0,70.8974,71.0604,70.8793,71.0604,33324.0
2019-04-03 12:05:00,78.46,78.47,78.41,78.47,12454.0,71.0786,71.0876,71.0333,71.0876,12454.0
2019-04-03 12:10:00,78.47,78.5,78.43,78.44,15717.0,71.0876,71.1148,71.0514,71.0604,15717.0
2019-04-03 12:15:00,78.42,78.47,78.36,78.4,14290.0,71.0423,71.0876,70.988,71.0242,14290.0
2019-04-03 12:20:00,78.39,78.39,78.33,78.37,10752.0,71.0151,71.0151,70.9608,70.997,10752.0
2019-04-03 12:25:00,78.36,78.42,78.35,78.36,50798.0,70.988,71.0423,70.9789,70.988,50798.0
2019-04-03 12:30:00,78.36,78.42,78.34,78.4,13124.0,70.988,71.0423,70.9698,71.0242,13124.0
2019-04-03 12:35:00,78.41,78.41,78.32,78.37,14625.0,71.0333,71.0333,70.9517,70.997,14625.0
2019-04-03 12:40:00,78.38,78.42,78.38,78.41,13474.0,71.0061,71.0423,71.0061,71.0333,13474.0
2019-04-03 12:45:00,78.4,78.4,78.34,78.36,24569.0,71.0242,71.0242,70.9698,70.988,24569.0
2019-04-03 12:50:00,78.34,78.36,78.3,78.31,16315.0,70.9698,70.988,70.9336,70.9427,16315.0
2019-04-03 12:55:00,78.3,78.32,78.27,78.31,12083.0,70.9336,70.9517,70.9064,70.9427,12083.0
2019-04-03 13:00:00,78.31,78.38,78.3,78.36,25206.0,70.9427,71.0061,70.9336,70.988,25206.0
2019-04-03 13:05:00,78.34,78.37,78.33,78.36,13566.0,70.9698,70.997,70.9608,70.988,13566.0
2019-04-03 13:10:00,78.37,78.39,78.34,78.36,12002.0,70.997,71.0151,70.9698,70.988,12002.0
2019-04-03 13:15:00,78.37,78.37,78.3,78.33,20419.0,70.997,70.997,70.9336,70.9608,20419.0
2019-04-03 13:20:00,78.33,78.43,78.33,78.4,13473.0,70.9608,71.0514,70.9608,71.0242,13473.0
2019-04-03 13:25:00,78.41,78.42,78.38,78.38,12093.0,71.0333,71.0423,71.0061,71.0061,12093.0
2019-04-03 13:30:00,78.39,78.4,78.35,78.4,10578.0,71.0151,71.0242,70.9789,71.0242,10578.0
2019-04-03 13:35:00,78.38,78.42,78.37,78.39,14174.0,71.0061,71.0423,70.997,71.0151,14174.0
2019-04-03 13:40:00,78.39,78.39,78.25,78.32,17114.0,71.0151,71.0151,70.8883,70.9517,17114.0
2019-04-03 13:45:00,78.33,78.34,78.26,78.26,12849.0,70.9608,70.9698,70.8974,70.8974,12849.0
2019-04-03 13:50:00,78.26,78.27,78.13,78.15,22692.0,70.8974,70.9064,70.7796,70.7977,22692.0
2019-04-03 13:55:00,78.14,78.15,78.05,78.07,19031.0,70.7887,70.7977,70.7071,70.7253,19031.0
2019-04-03 14:00:00,78.06,78.06,77.94,77.98,24234.0,70.7162,70.7162,70.6075,70.6437,24234.0
2019-04-03 14:05:00,77.98,78.04,77.98,78.02,22989.0,70.6437,70.6981,70.6437,70.68,22989.0
2019-04-03 14:10:00,78.02,78.03,77.98,77.98,32155.0,70.68,70.689,70.6437,70.6437,32155.0
2019-04-03 14:15:00,77.98,78.02,77.98,78.01,40709.0,70.6437,70.68,70.6437,70.6709,40709.0
2019-04-03 14:20:00,78.02,78.13,78.02,78.13,15024.0,70.68,70.7796,70.68,70.7796,15024.0
2019-04-03 14:25:00,78.14,78.18,78.1,78.14,15866.0,70.7887,70.8249,70.7524,70.7887,15866.0
2019-04-03 14:30:00,78.14,78.14,78.05,78.08,199665.0,70.7887,70.7887,70.7071,70.7343,199665.0
2019-04-03 14:35:00,78.09,78.11,78.03,78.03,32231.0,70.7434,70.7615,70.689,70.689,32231.0
2019-04-03 14:40:00,78.03,78.07,77.97,78.0,26706.0,70.689,70.7253,70.6347,70.6618,26706.0
2019-04-03 14:45:00,78.0,78.06,78.0,78.05,20386.0,70.6618,70.7162,70.6618,70.7071,20386.0
2019-04-03 14:50:00,78.05,78.12,78.03,78.12,24522.0,70.7071,70.7705,70.689,70.7705,24522.0
2019-04-03 14:55:00,78.12,78.12,78.04,78.07,16917.0,70.7705,70.7705,70.6981,70.7253,16917.0
2019-04-03 15:00:00,78.05,78.09,78.02,78.08,23282.0,70.7071,70.7434,70.68,70.7343,23282.0
2019-04-03 15:05:00,78.08,78.09,77.98,77.98,22473.0,70.7343,70.7434,70.6437,70.6437,22473.0
2019-04-03 15:10:00,77.96,77.96,77.86,77.9,23670.0,70.6256,70.6256,70.535,70.5712,23670.0
2019-04-03 15:15:00,77.89,77.93,77.84,77.86,57542.0,70.5622,70.5984,70.5169,70.535,57542.0
2019-04-03 15:20:00,77.87,77.9,77.82,77.9,27396.0,70.5441,70.5712,70.4988,70.5712,27396.0
2019-04-03 15:25:00,77.9,78.0,77.88,77.99,88135.0,70.5712,70.6618,70.5531,70.6528,88135.0
2019-04-03 15:30:00,77.99,77.99,77.91,77.98,72152.0,70.6528,70.6528,70.5803,70.6437,72152.0
2019-04-03 15:35:00,77.98,78.01,77.95,77.96,272105.0,70.6437,70.6709,70.6165,70.6256,272105.0
2019-04-03 15:40:00,77.96,77.99,77.93,77.98,50292.0,70.6256,70.6528,70.5984,70.6437,50292.0
2019-04-03 15:45:00,77.98,78.0,77.92,77.98,33226.0,70.6437,70.6618,70.5894,70.6437,33226.0
2019-04-03 15:50:00,77.99,78.08,77.97,78.05,56909.0,70.6528,70.7343,70.6347,70.7071,56909.0
2019-04-03 15:55:00,78.06,78.11,78.01,78.02,323311.0,70.7162,70.7615,70.6709,70.68,323311.0
2019-04-04 09:30:00,78.09,78.17,78.07,78.15,60599.0,70.7434,70.8158,70.7253,70.7977,60599.0
2019-04-04 09:35:00,78.14,78.2,78.09,78.17,37348.0,70.7887,70.843,70.7434,70.8158,37348.0
2019-04-04 09:40:00,78.17,78.24,78.03,78.05,77166.0,70.8158,70.8793,70.689,70.7071,77166.0
2019-04-04 09:45:00,78.06,78.28,78.06,78.28,119094.0,70.7162,70.9155,70.7162,70.9155,119094.0
2019-04-04 09:50:00,78.29,78.35,78.25,78.29,33691.0,70.9246,70.9789,70.8883,70.9246,33691.0
2019-04-04 09:55:00,78.29,78.39,78.28,78.39,48988.0,70.9246,71.0151,70.9155,71.0151,48988.0
2019-04-04 10:00:00,78.39,78.44,78.36,78.38,48827.0,71.0151,71.0604,70.988,71.0061,48827.0
2019-04-04 10:05:00,78.37,78.46,78.37,78.45,42885.0,70.997,71.0786,70.997,71.0695,42885.0
2019-04-04 10:10:00,78.45,78.54,78.44,78.53,35033.0,71.0695,71.151,71.0604,71.142,35033.0
2019-04-04 10:15:00,78.53,78.56,78.41,78.41,31068.0,71.142,71.1692,71.0333,71.0333,31068.0
2019-04-04 10:20:00,78.42,78.49,78.39,78.41,156186.0,71.0423,71.1057,71.0151,71.0333,156186.0
2019-04-04 10:25:00,78.41,78.43,78.4,78.41,328177.0,71.0333,71.0514,71.0242,71.0333,328177.0
2019-04-04 10:30:00,78.41,78.41,78.18,78.18,74303.0,71.0333,71.0333,70.8249,70.8249,74303.0
2019-04-04 10:35:00,78.2,78.32,78.17,78.3,22305.0,70.843,70.9517,70.8158,70.9336,22305.0
2019-04-04 10:40:00,78.32,78.44,78.27,78.44,38043.0,70.9517,71.0604,70.9064,71.0604,38043.0
2019-04-04 10:45:00,78.45,78.56,78.45,78.56,25972.0,71.0695,71.1692,71.0695,71.1692,25972.0
2019-04-04 10:50:00,78.57,78.61,78.54,78.59,97174.0,71.1782,71.2144,71.151,71.1963,97174.0
2019-04-04 10:55:00,78.58,78.63,78.54,78.6,45799.0,71.1873,71.2326,71.151,71.2054,45799.0
2019-04-04 11:00:00,78.6,78.65,78.55,78.61,50947.0,71.2054,71.2507,71.1601,71.2144,50947.0
2019-04-04 11:05:00,78.61,78.7,78.6,78.67,20655.0,71.2144,71.296,71.2054,71.2688,20655.0
2019-04-04 11:10:00,78.67,78.67,78.55,78.55,32577.0,71.2688,71.2688,71.1601,71.1601,32577.0
2019-04-04 11:15:00,78.51,78.52,78.35,78.35,22808.0,71.1239,71.1329,70.9789,70.9789,22808.0
2019-04-04 11:20:00,78.34,78.39,78.25,78.39,21338.0,70.9698,71.0151,70.8883,71.0151,21338.0
2019-04-04 11:25:00,78.4,78.54,78.4,78.5,13997.0,71.0242,71.151,71.0242,71.1148,13997.0
2019-04-04 11:30:00,78.5,78.5,78.38,78.39,16259.0,71.1148,71.1148,71.0061,71.0151,16259.0
2019-04-04 11:35:00,78.39,78.57,78.38,78.55,25037.0,71.0151,71.1782,71.0061,71.1601,25037.0
2019-04-04 11:40:00,78.54,78.54,78.43,78.44,8921.0,71.151,71.151,71.0514,71.0604,8921.0
2019-04-04 11:45:00,78.44,78.55,78.42,78.46,22712.0,71.0604,71.1601,71.0423,71.0786,22712.0
2019-04-04 11:50:00,78.47,78.47,78.33,78.34,18613.0,71.0876,71.0876,70.9608,70.9698,18613.0
2019-04-04 11:55:00,78.35,78.45,78.35,78.39,16630.0,70.9789,71.0695,70.9789,71.0151,16630.0
2019-04-04 12:00:00,78.38,78.44,78.35,78.36,16696.0,71.0061,71.0604,70.9789,70.988,16696.0
2019-04-04 12:05:00,78.36,78.46,78.35,78.41,26787.0,70.988,71.0786,70.9789,71.0333,26787.0
2019-04-04 12:10:00,78.41,78.42,78.33,78.34,19530.0,71.0333,71.0423,70.9608,70.9698,19530.0
2019-04-04 12:15:00,78.33,78.34,78.15,78.21,32985.0,70.9608,70.9698,70.7977,70.8521,32985.0
2019-04-04 12:20:00,78.22,78.3,78.21,78.24,23215.0,70.8611,70.9336,70.8521,70.8793,23215.0
2019-04-04 12:25:00,78.25,78.29,78.24,78.27,18570.0,70.8883,70.9246,70.8793,70.9064,18570.0
2019-04-04 12:30:00,78.26,78.3,78.23,78.26,17453.0,70.8974,70.9336,70.8702,70.8974,17453.0
2019-04-04 12:35:00,78.28,78.36,78.26,78.33,32920.0,70.9155,70.988,70.8974,70.9608,32920.0
2019-04-04 12:40:00,78.32,78.35,78.27,78.32,11875.0,70.9517,70.9789,70.9064,70.9517,11875.0
2019-04-04 12:45:00,78.31,78.32,78.24,78.31,46402.0,70.9427,70.9517,70.8793,70.9427,46402.0
2019-04-04 12:50:00,78.3,78.38,78.3,78.36,10970.0,70.9336,71.0061,70.9336,70.988,10970.0
2019-04-04 12:55:00,78.37,78.42,78.37,78.39,6711.0,70.997,71.0423,70.997,71.0151,6711.0
2019-04-04 13:00:00,78.4,78.43,78.36,78.39,24336.0,71.0242,71.0514,70.988,71.0151,24336.0
2019-04-04 13:05:00,78.39,78.42,78.38,78.4,12740.0,71.0151,71.0423,71.0061,71.0242,12740.0
2019-04-04 13:10:00,78.4,78.42,78.37,78.38,5593.0,71.0242,71.0423,70.997,71.0061,5593.0
2019-04-04 13:15:00,78.39,78.46,78.36,78.45,10751.0,71.0151,71.0786,70.988,71.0695,10751.0
2019-04-04 13:20:00,78.43,78.49,78.42,78.47,11118.0,71.0514,71.1057,71.0423,71.0876,11118.0
2019-04-04 13:25:00,78.47,78.47,78.4,78.41,8540.0,71.0876,71.0876,71.0242,71.0333,8540.0
2019-04-04 13:30:00,78.42,78.46,78.41,78.45,11118.0,71.0423,71.0786,71.0333,71.0695,11118.0
2019-04-04 13:35:00,78.45,78.49,78.43,78.43,18371.0,71.0695,71.1057,71.0514,71.0514,18371.0
2019-04-04 13:40:00,78.42,78.43,78.37,78.38,15024.0,71.0423,71.0514,70.997,71.0061,15024.0
2019-04-04 13:45:00,78.39,78.43,78.37,78.38,16964.0,71.0151,71.0514,70.997,71.0061,16964.0
2019-04-04 13:50:00,78.37,78.45,78.36,78.45,13359.0,70.997,71.0695,70.988,71.0695,13359.0
2019-04-04 13:55:00,78.45,78.45,78.35,78.38,11274.0,71.0695,71.0695,70.9789,71.0061,11274.0
2019-04-04 14:00:00,78.38,78.39,78.34,78.38,16267.0,71.0061,71.0151,70.9698,71.0061,16267.0
2019-04-04 14:05:00,78.37,78.44,78.37,78.41,19774.0,70.997,71.0604,70.997,71.0333,19774.0
2019-04-04 14:10:00,78.41,78.49,78.39,78.49,19018.0,71.0333,71.1057,71.0151,71.1057,19018.0
2019-04-04 14:15:00,78.49,78.51,78.46,78.49,12177.0,71.1057,71.1239,71.0786,71.1057,12177.0
2019-04-04 14:20:00,78.49,78.52,78.47,78.51,12819.0,71.1057,71.1329,71.0876,71.1239,12819.0
2019-04-04 14:25:00,78.5,78.51,78.4,78.41,33991.0,71.1148,71.1239,71.0242,71.0333,33991.0
2019-04-04 14:30:00,78.41,78.47,78.41,78.47,18525.0,71.0333,71.0876,71.0333,71.0876,18525.0
2019-04-04 14:35:00,78.47,78.48,78.41,78.45,15407.0,71.0876,71.0967,71.0333,71.0695,15407.0
2019-04-04 14:40:00,78.45,78.47,78.4,78.43,14658.0,71.0695,71.0876,71.0242,71.0514,14658.0
2019-04-04 14:45:00,78.44,78.48,78.43,78.48,11516.0,71.0604,71.0967,71.0514,71.0967,11516.0
2019-04-04 14:50:00,78.47,78.48,78.44,78.47,15555.0,71.0876,71.0967,71.0604,71.0876,15555.0
2019-04-04 14:55:00,78.47,78.51,78.45,78.48,38894.0,71.0876,71.1239,71.0695,71.0967,38894.0
2019-04-04 15:00:00,78.47,78.49,78.45,78.48,60133.0,71.0876,71.1057,71.0695,71.0967,60133.0
2019-04-04 15:05:00,78.48,78.51,78.42,78.43,31878.0,71.0967,71.1239,71.0423,71.0514,31878.0
2019-04-04 15:10:00,78.44,78.52,78.43,78.5,21484.0,71.0604,71.1329,71.0514,71.1148,21484.0
2019-04-04 15:15:00,78.5,78.53,78.49,78.52,8063.0,71.1148,71.142,71.1057,71.1329,8063.0
2019-04-04 15:20:00,78.52,78.53,78.46,78.48,19146.0,71.1329,71.142,71.0786,71.0967,19146.0
2019-04-04 15:25:00,78.48,78.5,78.44,78.46,15156.0,71.0967,71.1148,71.0604,71.0786,15156.0
2019-04-04 15:30:00,78.47,78.54,78.47,78.5,30518.0,71.0876,71.151,71.0876,71.1148,30518.0
2019-04-04 15:35:00,78.51,78.59,78.5,78.56,17978.0,71.1239,71.1963,71.1148,71.1692,17978.0
2019-04-04 15:40:00,78.57,78.59,78.53,78.55,28904.0,71.1782,71.1963,71.142,71.1601,28904.0
2019-04-04 15:45:00,78.55,78.56,78.51,78.55,30333.0,71.1601,71.1692,71.1239,71.1601,30333.0
2019-04-04 15:50:00,78.56,78.65,78.55,78.64,23795.0,71.1692,71.2507,71.1601,71.2416,23795.0
2019-04-04 15:55:00,78.65,78.67,78.6,78.64,34619.0,71.2507,71.2688,71.2054,71.2416,34619.0
2019-04-05 09:30:00,78.82,79.07,78.82,78.9,161571.0,71.4047,71.6312,71.4047,71.4772,161571.0
2019-04-05 09:35:00,78.9,78.97,78.81,78.84,26423.0,71.4772,71.5406,71.3956,71.4228,26423.0
2019-04-05 09:40:00,78.85,78.96,78.84,78.96,33387.0,71.4319,71.5315,71.4228,71.5315,33387.0
2019-04-05 09:45:00,78.97,79.06,78.96,78.96,21409.0,71.5406,71.6221,71.5315,71.5315,21409.0
2019-04-05 09:50:00,78.96,79.13,78.96,79.07,36220.0,71.5315,71.6855,71.5315,71.6312,36220.0
2019-04-05 09:55:00,79.08,79.13,79.03,79.09,50096.0,71.6402,71.6855,71.5949,71.6493,50096.0
2019-04-05 10:00:00,79.1,79.18,79.06,79.13,27044.0,71.6583,71.7308,71.6221,71.6855,27044.0
2019-04-05 10:05:00,79.13,79.25,79.13,79.24,21595.0,71.6855,71.7942,71.6855,71.7852,21595.0
2019-04-05 10:10:00,79.24,79.26,79.2,79.2,21509.0,71.7852,71.8033,71.7489,71.7489,21509.0
2019-04-05 10:15:00,79.2,79.29,79.17,79.19,44857.0,71.7489,71.8305,71.7218,71.7399,44857.0
2019-04-05 10:20:00,79.19,79.32,79.19,79.28,32187.0,71.7399,71.8577,71.7399,71.8214,32187.0
2019-04-05 10:25:00,79.29,79.31,79.19,79.2,30826.0,71.8305,71.8486,71.7399,71.7489,30826.0
2019-04-05 10:30:00,79.21,79.33,79.21,79.26,29043.0,71.758,71.8667,71.758,71.8033,29043.0
2019-04-05 10:35:00,79.26,79.29,79.14,79.2,14057.0,71.8033,71.8305,71.6946,71.7489,14057.0
2019-04-05 10:40:00,79.22,79.23,79.11,79.15,21574.0,71.7671,71.7761,71.6674,71.7036,21574.0
2019-04-05 10:45:00,79.16,79.2,79.15,79.16,12383.0,71.7127,71.7489,71.7036,71.7127,12383.0
2019-04-05 10:50:00,79.15,79.28,79.14,79.28,15353.0,71.7036,71.8214,71.6946,71.8214,15353.0
2019-04-05 10:55:00,79.27,79.28,79.11,79.14,26977.0,71.8124,71.8214,71.6674,71.6946,26977.0
2019-04-05 11:00:00,79.14,79.25,79.12,79.18,19318.0,71.6946,71.7942,71.6765,71.7308,19318.0
2019-04-05 11:05:00,79.18,79.3,79.18,79.25,20845.0,71.7308,71.8395,71.7308,71.7942,20845.0
2019-04-05 11:10:00,79.25,79.37,79.25,79.33,21265.0,71.7942,71.9029,71.7942,71.8667,21265.0
2019-04-05 11:15:00,79.32,79.38,79.2,79.23,24215.0,71.8577,71.912,71.7489,71.7761,24215.0
2019-04-05 11:20:00,79.23,79.26,79.16,79.18,25807.0,71.7761,71.8033,71.7127,71.7308,25807.0
2019-04-05 11:25:00,79.18,79.28,79.08,79.24,24647.0,71.7308,71.8214,71.6402,71.7852,24647.0
2019-04-05 11:30:00,79.25,79.29,79.13,79.17,17372.0,71.7942,71.8305,71.6855,71.7218,17372.0
2019-04-05 11:35:00,79.17,79.24,79.16,79.23,22193.0,71.7218,71.7852,71.7127,71.7761,22193.0
2019-04-05 11:40:00,79.21,79.31,79.21,79.26,113683.0,71.758,71.8486,71.758,71.8033,113683.0
2019-04-05 11:45:00,79.28,79.29,79.18,79.23,20948.0,71.8214,71.8305,71.7308,71.7761,20948.0
2019-04-05 11:50:00,79.23,79.31,79.18,79.28,16860.0,71.7761,71.8486,71.7308,71.8214,16860.0
2019-04-05 11:55:00,79.29,79.33,79.24,79.26,16705.0,71.8305,71.8667,71.7852,71.8033,16705.0
2019-04-05 12:00:00,79.26,79.32,79.24,79.29,22351.0,71.8033,71.8577,71.7852,71.8305,22351.0
2019-04-05 12:05:00,79.28,79.36,79.26,79.34,33704.0,71.8214,71.8939,71.8033,71.8758,33704.0
2019-04-05 12:10:00,79.34,79.4,79.33,79.34,15818.0,71.8758,71.9301,71.8667,71.8758,15818.0
2019-04-05 12:15:00,79.35,79.41,79.33,79.34,15327.0,71.8848,71.9392,71.8667,71.8758,15327.0
2019-04-05 12:20:00,79.35,79.39,79.31,79.32,15207.0,71.8848,71.9211,71.8486,71.8577,15207.0
2019-04-05 12:25:00,79.3,79.32,79.26,79.3,11581.0,71.8395,71.8577,71.8033,71.8395,11581.0
2019-04-05 12:30:00,79.29,79.35,79.26,79.29,28798.0,71.8305,71.8848,71.8033,71.8305,28798.0
2019-04-05 12:35:00,79.28,79.29,79.11,79.12,24287.0,71.8214,71.8305,71.6674,71.6765,24287.0
2019-04-05 12:40:00,79.11,79.15,79.09,79.14,22300.0,71.6674,71.7036,71.6493,71.6946,22300.0
2019-04-05 12:45:00,79.14,79.21,79.13,79.21,18041.0,71.6946,71.758,71.6855,71.758,18041.0
2019-04-05 12:50:00,79.21,79.22,79.14,79.17,25368.0,71.758,71.7671,71.6946,71.7218,25368.0
2019-04-05 12:55:00,79.19,79.24,79.18,79.22,54266.0,71.7399,71.7852,71.7308,71.7671,54266.0
2019-04-05 13:00:00,79.22,79.29,79.21,79.26,12830.0,71.7671,71.8305,71.758,71.8033,12830.0
2019-04-05 13:05:00,79.25,79.28,79.22,79.27,14685.0,71.7942,71.8214,71.7671,71.8124,14685.0
2019-04-05 13:10:00,79.28,79.28,79.22,79.26,22849.0,71.8214,71.8214,71.7671,71.8033,22849.0
2019-04-05 13:15:00,79.27,79.28,79.24,79.26,17547.0,71.8124,71.8214,71.7852,71.8033,17547.0
2019-04-05 13:20:00,79.26,79.27,79.2,79.22,6657.0,71.8033,71.8124,71.7489,71.7671,6657.0
2019-04-05 13:25:00,79.23,79.28,79.21,79.22,15362.0,71.7761,71.8214,71.758,71.7671,15362.0
2019-04-05 13:30:00,79.21,79.24,79.18,79.21,18561.0,71.758,71.7852,71.7308,71.758,18561.0
2019-04-05 13:35:00,79.22,79.31,79.22,79.3,24043.0,71.7671,71.8486,71.7671,71.8395,24043.0
2019-04-05 13:40:00,79.29,79.32,79.26,79.27,11087.0,71.8305,71.8577,71.8033,71.8124,11087.0
2019-04-05 13:45:00,79.26,79.27,79.22,79.25,15626.0,71.8033,71.8124,71.7671,71.7942,15626.0
2019-04-05 13:50:00,79.25,79.3,79.25,79.26,22923.0,71.7942,71.8395,71.7942,71.8033,22923.0
2019-04-05 13:55:00,79.26,79.32,79.25,79.31,32749.0,71.8033,71.8577,71.7942,71.8486,32749.0
2019-04-05 14:00:00,79.31,79.31,79.25,79.27,16851.0,71.8486,71.8486,71.7942,71.8124,16851.0
2019-04-05 14:05:00,79.26,79.33,79.24,79.32,26902.0,71.8033,71.8667,71.7852,71.8577,26902.0
2019-04-05 14:10:00,79.32,79.33,79.28,79.29,21321.0,71.8577,71.8667,71.8214,71.8305,21321.0
2019-04-05 14:15:00,79.28,79.33,79.28,79.29,13949.0,71.8214,71.8667,71.8214,71.8305,13949.0
2019-04-05 14:20:00,79.28,79.28,79.21,79.24,20608.0,71.8214,71.8214,71.758,71.7852,20608.0
2019-04-05 14:25:00,79.23,79.23,79.19,79.22,32505.0,71.7761,71.7761,71.7399,71.7671,32505.0
2019-04-05 14:30:00,79.22,79.24,79.18,79.23,41968.0,71.7671,71.7852,71.7308,71.7761,41968.0
2019-04-05 14:35:00,79.23,79.27,79.22,79.27,15739.0,71.7761,71.8124,71.7671,71.8124,15739.0
2019-04-05 14:40:00,79.28,79.28,79.21,79.24,22160.0,71.8214,71.8214,71.758,71.7852,22160.0
2019-04-05 14:45:00,79.23,79.26,79.22,79.24,18839.0,71.7761,71.8033,71.7671,71.7852,18839.0
2019-04-05 14:50:00,79.24,79.28,79.2,79.28,18890.0,71.7852,71.8214,71.7489,71.8214,18890.0
2019-04-05 14:55:00,79.27,79.31,79.26,79.26,19722.0,71.8124,71.8486,71.8033,71.8033,19722.0
2019-04-05 15:00:00,79.25,79.29,79.22,79.26,42583.0,71.7942,71.8305,71.7671,71.8033,42583.0
2019-04-05 15:05:00,79.26,79.27,79.18,79.19,12080.0,71.8033,71.8124,71.7308,71.7399,12080.0
2019-04-05 15:10:00,79.19,79.23,79.16,79.23,23117.0,71.7399,71.7761,71.7127,71.7761,23117.0
2019-04-05 15:15:00,79.22,79.25,79.19,79.25,31051.0,71.7671,71.7942,71.7399,71.7942,31051.0
2019-04-05 15:20:00,79.26,79.34,79.25,79.31,33002.0,71.8033,71.8758,71.7942,71.8486,33002.0
2019-04-05 15:25:00,79.31,79.34,79.29,79.33,27420.0,71.8486,71.8758,71.8305,71.8667,27420.0
2019-04-05 15:30:00,79.32,79.42,79.32,79.39,38469.0,71.8577,71.9482,71.8577,71.9211,38469.0
2019-04-05 15:35:00,79.4,79.41,79.34,79.36,32915.0,71.9301,71.9392,71.8758,71.8939,32915.0
2019-04-05 15:40:00,79.36,79.36,79.32,79.32,31071.0,71.8939,71.8939,71.8577,71.8577,31071.0
2019-04-05 15:45:00,79.32,79.35,79.29,79.32,30765.0,71.8577,71.8848,71.8305,71.8577,30765.0
2019-04-05 15:50:00,79.32,79.32,79.26,79.27,126904.0,71.8577,71.8577,71.8033,71.8124,126904.0
2019-04-05 15:55:00,79.28,79.38,79.28,79.35,107343.0,71.8214,71.912,71.8214,71.8848,107343.0
2019-04-08 09:30:00,79.18,79.21,79.05,79.05,125671.0,71.7308,71.758,71.6131,71.6131,125671.0
2019-04-08 09:35:00,79.08,79.09,78.82,78.85,21684.0,71.6402,71.6493,71.4047,71.4319,21684.0
2019-04-08 09:40:00,78.85,78.94,78.84,78.87,13515.0,71.4319,71.5134,71.4228,71.45,13515.0
2019-04-08 09:45:00,78.89,78.93,78.81,78.92,23623.0,71.4681,71.5043,71.3956,71.4953,23623.0
2019-04-08 09:50:00,78.92,78.94,78.81,78.84,15159.0,71.4953,71.5134,71.3956,71.4228,15159.0
2019-04-08 09:55:00,78.85,78.99,78.84,78.97,23320.0,71.4319,71.5587,71.4228,71.5406,23320.0
2019-04-08 10:00:00,78.95,78.97,78.87,78.91,26535.0,71.5225,71.5406,71.45,71.4862,26535.0
2019-04-08 10:05:00,78.92,78.99,78.89,78.89,24741.0,71.4953,71.5587,71.4681,71.4681,24741.0
2019-04-08 10:10:00,78.92,78.97,78.88,78.92,13400.0,71.4953,71.5406,71.459,71.4953,13400.0
2019-04-08 10:15:00,78.91,79.05,78.89,79.05,15181.0,71.4862,71.6131,71.4681,71.6131,15181.0
2019-04-08 10:20:00,79.07,79.09,79.02,79.07,21173.0,71.6312,71.6493,71.5859,71.6312,21173.0
2019-04-08 10:25:00,79.07,79.08,78.98,79.05,38400.0,71.6312,71.6402,71.5496,71.6131,38400.0
2019-04-08 10:30:00,79.05,79.12,79.02,79.05,17522.0,71.6131,71.6765,71.5859,71.6131,17522.0
2019-04-08 10:35:00,79.06,79.24,79.06,79.18,24900.0,71.6221,71.7852,71.6221,71.7308,24900.0
2019-04-08 10:40:00,79.18,79.22,79.13,79.14,18576.0,71.7308,71.7671,71.6855,71.6946,18576.0
2019-04-08 10:45:00,79.11,79.25,79.09,79.22,21701.0,71.6674,71.7942,71.6493,71.7671,21701.0
2019-04-08 10:50:00,79.24,79.31,79.22,79.27,22989.0,71.7852,71.8486,71.7671,71.8124,22989.0
2019-04-08 10:55:00,79.26,79.26,79.17,79.19,23544.0,71.8033,71.8033,71.7218,71.7399,23544.0
2019-04-08 11:00:00,79.19,79.24,79.14,79.19,15632.0,71.7399,71.7852,71.6946,71.7399,15632.0
2019-04-08 11:05:00,79.2,79.22,79.08,79.08,13169.0,71.7489,71.7671,71.6402,71.6402,13169.0
2019-04-08 11:10:00,79.1,79.16,79.08,79.1,10171.0,71.6583,71.7127,71.6402,71.6583,10171.0
2019-04-08 11:15:00,79.11,79.14,79.01,79.01,12902.0,71.6674,71.6946,71.5768,71.5768,12902.0
2019-04-08 11:20:00,79.0,79.0,78.93,78.96,21934.0,71.5678,71.5678,71.5043,71.5315,21934.0
2019-04-08 11:25:00,78.96,79.09,78.96,79.09,23468.0,71.5315,71.6493,71.5315,71.6493,23468.0
2019-04-08 11:30:00,79.09,79.3,79.09,79.27,31787.0,71.6493,71.8395,71.6493,71.8124,31787.0
2019-04-08 11:35:00,79.26,79.29,79.21,79.24,24293.0,71.8033,71.8305,71.758,71.7852,24293.0
2019-04-08 11:40:00,79.24,79.31,79.23,79.26,51604.0,71.7852,71.8486,71.7761,71.8033,51604.0
2019-04-08 11:45:00,79.27,79.28,79.18,79.28,18796.0,71.8124,71.8214,71.7308,71.8214,18796.0
2019-04-08 11:50:00,79.3,79.3,79.13,79.19,25630.0,71.8395,71.8395,71.6855,71.7399,25630.0
2019-04-08 11:55:00,79.18,79.19,79.11,79.12,9903.0,71.7308,71.7399,71.6674,71.6765,9903.0
2019-04-08 12:00:00,79.13,79.15,78.99,79.02,31113.0,71.6855,71.7036,71.5587,71.5859,31113.0
2019-04-08 12:05:00,79.03,79.06,79.01,79.03,23899.0,71.5949,71.6221,71.5768,71.5949,23899.0
2019-04-08 12:10:00,79.05,79.12,79.04,79.1,9824.0,71.6131,71.6765,71.604,71.6583,9824.0
2019-04-08 12:15:00,79.09,79.1,79.04,79.1,8389.0,71.6493,71.6583,71.604,71.6583,8389.0
2019-04-08 12:20:00,79.09,79.11,79.03,79.1,17520.0,71.6493,71.6674,71.5949,71.6583,17520.0
2019-04-08 12:25:00,79.11,79.17,79.08,79.15,11897.0,71.6674,71.7218,71.6402,71.7036,11897.0
2019-04-08 12:30:00,79.16,79.16,79.04,79.06,28043.0,71.7127,71.7127,71.604,71.6221,28043.0
2019-04-08 12:35:00,79.06,79.18,79.04,79.18,13530.0,71.6221,71.7308,71.604,71.7308,13530.0
2019-04-08 12:40:00,79.18,79.18,79.1,79.14,20305.0,71.7308,71.7308,71.6583,71.6946,20305.0
2019-04-08 12:45:00,79.11,79.13,79.03,79.05,14954.0,71.6674,71.6855,71.5949,71.6131,14954.0
2019-04-08 12:50:00,79.06,79.11,79.06,79.08,11218.0,71.6221,71.6674,71.6221,71.6402,11218.0
2019-04-08 12:55:00,79.06,79.12,79.06,79.09,13815.0,71.6221,71.6765,71.6221,71.6493,13815.0
2019-04-08 13:00:00,79.09,79.11,79.07,79.07,8522.0,71.6493,71.6674,71.6312,71.6312,8522.0
2019-04-08 13:05:00,79.08,79.12,79.05,79.12,16193.0,71.6402,71.6765,71.6131,71.6765,16193.0
2019-04-08 13:10:00,79.13,79.13,79.08,79.09,13392.0,71.6855,71.6855,71.6402,71.6493,13392.0
2019-04-08 13:15:00,79.08,79.12,79.04,79.1,10668.0,71.6402,71.6765,71.604,71.6583,10668.0
2019-04-08 13:20:00,79.1,79.14,79.09,79.14,12232.0,71.6583,71.6946,71.6493,71.6946,12232.0
2019-04-08 13:25:00,79.15,79.15,79.11,79.11,8606.0,71.7036,71.7036,71.6674,71.6674,8606.0
2019-04-08 13:30:00,79.12,79.13,79.09,79.13,10719.0,71.6765,71.6855,71.6493,71.6855,10719.0
2019-04-08 13:35:00,79.14,79.15,79.11,79.12,12952.0,71.6946,71.7036,71.6674,71.6765,12952.0
2019-04-08 13:40:00,79.12,79.14,79.08,79.09,93483.0,71.6765,71.6946,71.6402,71.6493,93483.0
2019-04-08 13:45:00,79.09,79.12,79.08,79.1,46648.0,71.6493,71.6765,71.6402,71.6583,46648.0
2019-04-08 13:50:00,79.09,79.19,79.08,79.17,21663.0,71.6493,71.7399,71.6402,71.7218,21663.0
2019-04-08 13:55:00,79.16,79.18,79.15,79.17,10192.0,71.7127,71.7308,71.7036,71.7218,10192.0
2019-04-08 14:00:00,79.16,79.17,79.12,79.14,7536.0,71.7127,71.7218,71.6765,71.6946,7536.0
2019-04-08 14:05:00,79.14,79.2,79.13,79.18,32315.0,71.6946,71.7489,71.6855,71.7308,32315.0
2019-04-08 14:10:00,79.19,79.19,79.14,79.14,32197.0,71.7399,71.7399,71.6946,71.6946,32197.0
2019-04-08 14:15:00,79.16,79.19,79.14,79.15,16756.0,71.7127,71.7399,71.6946,71.7036,16756.0
2019-04-08 14:20:00,79.14,79.15,79.11,79.12,15420.0,71.6946,71.7036,71.6674,71.6765,15420.0
2019-04-08 14:25:00,79.13,79.14,79.1,79.11,23334.0,71.6855,71.6946,71.6583,71.6674,23334.0
2019-04-08 14:30:00,79.1,79.13,79.09,79.1,17579.0,71.6583,71.6855,71.6493,71.6583,17579.0
2019-04-08 14:35:00,79.1,79.17,79.1,79.14,57869.0,71.6583,71.7218,71.6583,71.6946,57869.0
2019-04-08 14:40:00,79.15,79.15,79.11,79.14,87487.0,71.7036,71.7036,71.6674,71.6946,87487.0
2019-04-08 14:45:00,79.13,79.14,79.08,79.09,56506.0,71.6855,71.6946,71.6402,71.6493,56506.0
2019-04-08 14:50:00,79.09,79.12,79.08,79.09,16481.0,71.6493,71.6765,71.6402,71.6493,16481.0
2019-04-08 14:55:00,79.09,79.12,79.09,79.1,22845.0,71.6493,71.6765,71.6493,71.6583,22845.0
2019-04-08 15:00:00,79.1,79.12,79.08,79.11,18126.0,71.6583,71.6765,71.6402,71.6674,18126.0
2019-04-08 15:05:00,79.12,79.16,79.11,79.11,18494.0,71.6765,71.7127,71.6674,71.6674,18494.0
2019-04-08 15:10:00,79.12,79.14,79.09,79.14,49927.0,71.6765,71.6946,71.6493,71.6946,49927.0
2019-04-08 15:15:00,79.14,79.19,79.12,79.18,33110.0,71.6946,71.7399,71.6765,71.7308,33110.0
2019-04-08 15:20:00,79.19,79.2,79.12,79.13,19201.0,71.7399,71.7489,71.6765,71.6855,19201.0
2019-04-08 15:25:00,79.13,79.16,79.11,79.13,10479.0,71.6855,71.7127,71.6674,71.6855,10479.0
2019-04-08 15:30:00,79.12,79.2,79.1,79.17,27047.0,71.6765,71.7489,71.6583,71.7218,27047.0
2019-04-08 15:35:00,79.17,79.18,79.15,79.15,19751.0,71.7218,71.7308,71.7036,71.7036,19751.0
2019-04-08 15:40:00,79.16,79.19,79.16,79.19,28998.0,71.7127,71.7399,71.7127,71.7399,28998.0
2019-04-08 15:45:00,79.18,79.25,79.17,79.22,45847.0,71.7308,71.7942,71.7218,71.7671,45847.0
2019-04-08 15:50:00,79.23,79.29,79.22,79.28,45874.0,71.7761,71.8305,71.7671,71.8214,45874.0
2019-04-08 15:55:00,79.29,79.3,79.22,79.29,58397.0,71.8305,71.8395,71.7671,71.8305,58397.0
2019-04-09 09:30:00,79.01,79.01,78.84,78.84,81215.0,71.5768,71.5768,71.4228,71.4228,81215.0
2019-04-09 09:35:00,78.84,78.84,78.7,78.78,138687.0,71.4228,71.4228,71.296,71.3685,138687.0
2019-04-09 09:40:00,78.77,78.8,78.68,78.78,23011.0,71.3594,71.3866,71.2779,71.3685,23011.0
2019-04-09 09:45:00,78.8,78.86,78.76,78.77,99213.0,71.3866,71.4409,71.3503,71.3594,99213.0
2019-04-09 09:50:00,78.74,79.01,78.74,79.01,43620.0,71.3322,71.5768,71.3322,71.5768,43620.0
2019-04-09 09:55:00,79.0,79.08,78.96,78.97,52967.0,71.5678,71.6402,71.5315,71.5406,52967.0
2019-04-09 10:00:00,78.98,78.98,78.78,78.8,24083.0,71.5496,71.5496,71.3685,71.3866,24083.0
2019-04-09 10:05:00,78.8,78.95,78.8,78.87,29592.0,71.3866,71.5225,71.3866,71.45,29592.0
2019-04-09 10:10:00,78.86,78.87,78.82,78.83,21654.0,71.4409,71.45,71.4047,71.4138,21654.0
2019-04-09 10:15:00,78.81,78.82,78.72,78.8,56492.0,71.3956,71.4047,71.3141,71.3866,56492.0
2019-04-09 10:20:00,78.79,78.9,78.77,78.9,25060.0,71.3775,71.4772,71.3594,71.4772,25060.0
2019-04-09 10:25:00,78.89,78.93,78.84,78.87,25464.0,71.4681,71.5043,71.4228,71.45,25464.0
2019-04-09 10:30:00,78.87,78.9,78.76,78.85,35888.0,71.45,71.4772,71.3503,71.4319,35888.0
2019-04-09 10:35:00,78.85,78.92,78.72,78.73,26368.0,71.4319,71.4953,71.3141,71.3232,26368.0
2019-04-09 10:40:00,78.75,78.79,78.63,78.63,37824.0,71.3413,71.3775,71.2326,71.2326,37824.0
2019-04-09 10:45:00,78.63,78.67,78.56,78.58,39934.0,71.2326,71.2688,71.1692,71.1873,39934.0
2019-04-09 10:50:00,78.58,78.71,78.55,78.7,21064.0,71.1873,71.305,71.1601,71.296,21064.0
2019-04-09 10:55:00,78.69,78.78,78.64,78.77,18732.0,71.2869,71.3685,71.2416,71.3594,18732.0
2019-04-09 11:00:00,78.76,78.9,78.73,78.88,23850.0,71.3503,71.4772,71.3232,71.459,23850.0
2019-04-09 11:05:00,78.87,78.92,78.84,78.87,71959.0,71.45,71.4953,71.4228,71.45,71959.0
2019-04-09 11:10:00,78.86,78.93,78.85,78.89,23080.0,71.4409,71.5043,71.4319,71.4681,23080.0
2019-04-09 11:15:00,78.9,78.98,78.86,78.87,43994.0,71.4772,71.5496,71.4409,71.45,43994.0
2019-04-09 11:20:00,78.88,78.95,78.81,78.81,21998.0,71.459,71.5225,71.3956,71.3956,21998.0
2019-04-09 11:25:00,78.8,78.9,78.8,78.88,42430.0,71.3866,71.4772,71.3866,71.459,42430.0
2019-04-09 11:30:00,78.89,78.96,78.82,78.82,21667.0,71.4681,71.5315,71.4047,71.4047,21667.0
2019-04-09 11:35:00,78.82,78.93,78.81,78.89,32259.0,71.4047,71.5043,71.3956,71.4681,32259.0
2019-04-09 11:40:00,78.89,78.96,78.87,78.95,33384.0,71.4681,71.5315,71.45,71.5225,33384.0
2019-04-09 11:45:00,78.95,78.99,78.9,78.96,16313.0,71.5225,71.5587,71.4772,71.5315,16313.0
2019-04-09 11:50:00,78.95,78.97,78.89,78.93,18169.0,71.5225,71.5406,71.4681,71.5043,18169.0
2019-04-09 11:55:00,78.94,78.99,78.93,78.94,21054.0,71.5134,71.5587,71.5043,71.5134,21054.0
2019-04-09 12:00:00,78.93,78.97,78.9,78.95,31888.0,71.5043,71.5406,71.4772,71.5225,31888.0
2019-04-09 12:05:00,78.94,79.02,78.93,79.01,11495.0,71.5134,71.5859,71.5043,71.5768,11495.0
2019-04-09 12:10:00,79.01,79.1,78.99,79.07,113417.0,71.5768,71.6583,71.5587,71.6312,113417.0
2019-04-09 12:15:00,79.08,79.14,79.07,79.11,21030.0,71.6402,71.6946,71.6312,71.6674,21030.0
2019-04-09 12:20:00,79.11,79.14,79.04,79.06,54862.0,71.6674,71.6946,71.604,71.6221,54862.0
2019-04-09 12:25:00,79.06,79.08,79.01,79.01,18875.0,71.6221,71.6402,71.5768,71.5768,18875.0
2019-04-09 12:30:00,79.01,79.04,78.98,79.01,17213.0,71.5768,71.604,71.5496,71.5768,17213.0
2019-04-09 12:35:00,79.01,79.03,78.97,78.98,20038.0,71.5768,71.5949,71.5406,71.5496,20038.0
2019-04-09 12:40:00,78.98,79.03,78.97,78.97,11054.0,71.5496,71.5949,71.5406,71.5406,11054.0
2019-04-09 12:45:00,78.98,78.98,78.92,78.92,50425.0,71.5496,71.5496,71.4953,71.4953,50425.0
2019-04-09 12:50:00,78.92,78.98,78.92,78.97,34066.0,71.4953,71.5496,71.4953,71.5406,34066.0
2019-04-09 12:55:00,78.98,79.01,78.91,78.91,18317.0,71.5496,71.5768,71.4862,71.4862,18317.0
2019-04-09 13:00:00,78.91,78.92,78.88,78.89,22838.0,71.4862,71.4953,71.459,71.4681,22838.0
2019-04-09 13:05:00,78.89,78.89,78.85,78.89,227938.0,71.4681,71.4681,71.4319,71.4681,227938.0
2019-04-09 13:10:00,78.89,78.93,78.87,78.88,66703.0,71.4681,71.5043,71.45,71.459,66703.0
2019-04-09 13:15:00,78.88,78.9,78.84,78.87,32060.0,71.459,71.4772,71.4228,71.45,32060.0
2019-04-09 13:20:00,78.87,78.87,78.82,78.83,27842.0,71.45,71.45,71.4047,71.4138,27842.0
2019-04-09 13:25:00,78.83,78.83,78.79,78.8,26154.0,71.4138,71.4138,71.3775,71.3866,26154.0
2019-04-09 13:30:00,78.78,78.79,78.75,78.77,36469.0,71.3685,71.3775,71.3413,71.3594,36469.0
2019-04-09 13:35:00,78.78,78.8,78.77,78.79,37969.0,71.3685,71.3866,71.3594,71.3775,37969.0
2019-04-09 13:40:00,78.79,78.8,78.73,78.76,46112.0,71.3775,71.3866,71.3232,71.3503,46112.0
2019-04-09 13:45:00,78.76,78.76,78.73,78.74,23797.0,71.3503,71.3503,71.3232,71.3322,23797.0
2019-04-09 13:50:00,78.74,78.74,78.67,78.68,79817.0,71.3322,71.3322,71.2688,71.2779,79817.0
2019-04-09 13:55:00,78.68,78.7,78.67,78.69,27902.0,71.2779,71.296,71.2688,71.2869,27902.0
2019-04-09 14:00:00,78.69,78.7,78.64,78.64,50719.0,71.2869,71.296,71.2416,71.2416,50719.0
2019-04-09 14:05:00,78.63,78.65,78.58,78.62,45340.0,71.2326,71.2507,71.1873,71.2235,45340.0
2019-04-09 14:10:00,78.62,78.66,78.6,78.65,50543.0,71.2235,71.2597,71.2054,71.2507,50543.0
2019-04-09 14:15:00,78.64,78.68,78.63,78.63,32813.0,71.2416,71.2779,71.2326,71.2326,32813.0
2019-04-09 14:20:00,78.64,78.65,78.61,78.62,41403.0,71.2416,71.2507,71.2144,71.2235,41403.0
2019-04-09 14:25:00,78.61,78.63,78.57,78.58,60287.0,71.2144,71.2326,71.1782,71.1873,60287.0
2019-04-09 14:30:00,78.58,78.62,78.57,78.58,61666.0,71.1873,71.2235,71.1782,71.1873,61666.0
2019-04-09 14:35:00,78.58,78.6,78.55,78.59,43712.0,71.1873,71.2054,71.1601,71.1963,43712.0
2019-04-09 14:40:00,78.58,78.6,78.48,78.5,103781.0,71.1873,71.2054,71.0967,71.1148,103781.0
2019-04-09 14:45:00,78.5,78.52,78.47,78.5,39143.0,71.1148,71.1329,71.0876,71.1148,39143.0
2019-04-09 14:50:00,78.5,78.54,78.5,78.53,26052.0,71.1148,71.151,71.1148,71.142,26052.0
2019-04-09 14:55:00,78.53,78.54,78.48,78.5,47024.0,71.142,71.151,71.0967,71.1148,47024.0
2019-04-09 15:00:00,78.49,78.57,78.49,78.53,55881.0,71.1057,71.1782,71.1057,71.142,55881.0
2019-04-09 15:05:00,78.53,78.53,78.47,78.5,34059.0,71.142,71.142,71.0876,71.1148,34059.0
2019-04-09 15:10:00,78.51,78.52,78.48,78.48,45605.0,71.1239,71.1329,71.0967,71.0967,45605.0
2019-04-09 15:15:00,78.48,78.52,78.45,78.46,45719.0,71.0967,71.1329,71.0695,71.0786,45719.0
2019-04-09 15:20:00,78.45,78.46,78.39,78.39,54895.0,71.0695,71.0786,71.0151,71.0151,54895.0
2019-04-09 15:25:00,78.39,78.4,78.29,78.32,45699.0,71.0151,71.0242,70.9246,70.9517,45699.0
2019-04-09 15:30:00,78.31,78.39,78.29,78.38,35996.0,70.9427,71.0151,70.9246,71.0061,35996.0
2019-04-09 15:35:00,78.39,78.43,78.37,78.43,23214.0,71.0151,71.0514,70.997,71.0514,23214.0
2019-04-09 15:40:00,78.44,78.46,78.38,78.42,44233.0,71.0604,71.0786,71.0061,71.0423,44233.0
2019-04-09 15:45:00,78.42,78.47,78.42,78.44,42259.0,71.0423,71.0876,71.0423,71.0604,42259.0
2019-04-09 15:50:00,78.44,78.44,78.23,78.23,61325.0,71.0604,71.0604,70.8702,70.8702,61325.0
2019-04-09 15:55:00,78.23,78.32,78.16,78.31,136241.0,70.8702,70.9517,70.8068,70.9427,136241.0
2019-04-10 09:30:00,78.4,78.59,78.4,78.59,69456.0,71.0242,71.1963,71.0242,71.1963,69456.0
2019-04-10 09:35:00,78.61,78.63,78.45,78.45,60933.0,71.2144,71.2326,71.0695,71.0695,60933.0
2019-04-10 09:40:00,78.45,78.55,78.42,78.52,43307.0,71.0695,71.1601,71.0423,71.1329,43307.0
2019-04-10 09:45:00,78.52,78.66,78.52,78.61,22196.0,71.1329,71.2597,71.1329,71.2144,22196.0
2019-04-10 09:50:00,78.61,78.65,78.45,78.62,36334.0,71.2144,71.2507,71.0695,71.2235,36334.0
2019-04-10 09:55:00,78.61,78.73,78.61,78.71,22794.0,71.2144,71.3232,71.2144,71.305,22794.0
2019-04-10 10:00:00,78.7,78.77,78.69,78.7,27075.0,71.296,71.3594,71.2869,71.296,27075.0
2019-04-10 10:05:00,78.7,78.71,78.52,78.53,19905.0,71.296,71.305,71.1329,71.142,19905.0
2019-04-10 10:10:00,78.52,78.59,78.5,78.56,16924.0,71.1329,71.1963,71.1148,71.1692,16924.0
2019-04-10 10:15:00,78.58,78.67,78.54,78.66,25836.0,71.1873,71.2688,71.151,71.2597,25836.0
2019-04-10 10:20:00,78.67,78.71,78.6,78.67,32039.0,71.2688,71.305,71.2054,71.2688,32039.0
2019-04-10 10:25:00,78.68,78.71,78.65,78.7,28203.0,71.2779,71.305,71.2507,71.296,28203.0
2019-04-10 10:30:00,78.71,78.84,78.7,78.79,44516.0,71.305,71.4228,71.296,71.3775,44516.0
2019-04-10 10:35:00,78.8,78.85,78.77,78.78,17352.0,71.3866,71.4319,71.3594,71.3685,17352.0
2019-04-10 10:40:00,78.76,78.82,78.69,78.78,10174.0,71.3503,71.4047,71.2869,71.3685,10174.0
2019-04-10 10:45:00,78.8,78.83,78.77,78.81,21785.0,71.3866,71.4138,71.3594,71.3956,21785.0
2019-04-10 10:50:00,78.82,78.85,78.74,78.8,17747.0,71.4047,71.4319,71.3322,71.3866,17747.0
2019-04-10 10:55:00,78.83,78.89,78.82,78.87,10922.0,71.4138,71.4681,71.4047,71.45,10922.0
2019-04-10 11:00:00,78.88,79.0,78.88,78.98,25807.0,71.459,71.5678,71.459,71.5496,25807.0
2019-04-10 11:05:00,78.98,79.01,78.96,78.98,14146.0,71.5496,71.5768,71.5315,71.5496,14146.0
2019-04-10 11:10:00,78.98,78.98,78.93,78.94,15467.0,71.5496,71.5496,71.5043,71.5134,15467.0
2019-04-10 11:15:00,78.96,78.99,78.89,78.9,40991.0,71.5315,71.5587,71.4681,71.4772,40991.0
2019-04-10 11:20:00,78.88,78.93,78.83,78.92,19586.0,71.459,71.5043,71.4138,71.4953,19586.0
2019-04-10 11:25:00,78.92,78.95,78.81,78.84,34049.0,71.4953,71.5225,71.3956,71.4228,34049.0
2019-04-10 11:30:00,78.85,78.97,78.85,78.94,15126.0,71.4319,71.5406,71.4319,71.5134,15126.0
2019-04-10 11:35:00,78.94,79.01,78.94,78.99,18553.0,71.5134,71.5768,71.5134,71.5587,18553.0
2019-04-10 11:40:00,79.0,79.0,78.94,79.0,404168.0,71.5678,71.5678,71.5134,71.5678,404168.0
2019-04-10 11:45:00,79.0,79.0,78.93,78.93,35471.0,71.5678,71.5678,71.5043,71.5043,35471.0
2019-04-10 11:50:00,78.94,78.95,78.85,78.92,80742.0,71.5134,71.5225,71.4319,71.4953,80742.0
2019-04-10 11:55:00,78.92,78.98,78.91,78.96,30706.0,71.4953,71.5496,71.4862,71.5315,30706.0
2019-04-10 12:00:00,78.97,79.04,78.96,79.0,29149.0,71.5406,71.604,71.5315,71.5678,29149.0
2019-04-10 12:05:00,79.01,79.02,78.99,79.01,6693.0,71.5768,71.5859,71.5587,71.5768,6693.0
2019-04-10 12:10:00,79.01,79.01,78.94,78.98,9714.0,71.5768,71.5768,71.5134,71.5496,9714.0
2019-04-10 12:15:00,78.98,79.03,78.97,79.03,31344.0,71.5496,71.5949,71.5406,71.5949,31344.0
2019-04-10 12:20:00,79.02,79.1,79.02,79.09,15580.0,71.5859,71.6583,71.5859,71.6493,15580.0
2019-04-10 12:25:00,79.09,79.1,79.05,79.09,32551.0,71.6493,71.6583,71.6131,71.6493,32551.0
2019-04-10 12:30:00,79.1,79.17,79.09,79.14,16198.0,71.6583,71.7218,71.6493,71.6946,16198.0
2019-04-10 12:35:00,79.16,79.17,79.05,79.05,16410.0,71.7127,71.7218,71.6131,71.6131,16410.0
2019-04-10 12:40:00,79.06,79.09,79.04,79.09,8628.0,71.6221,71.6493,71.604,71.6493,8628.0
2019-04-10 12:45:00,79.09,79.11,79.05,79.1,12485.0,71.6493,71.6674,71.6131,71.6583,12485.0
2019-04-10 12:50:00,79.11,79.11,79.06,79.1,21297.0,71.6674,71.6674,71.6221,71.6583,21297.0
2019-04-10 12:55:00,79.11,79.12,79.07,79.09,13466.0,71.6674,71.6765,71.6312,71.6493,13466.0
2019-04-10 13:00:00,79.1,79.12,79.03,79.06,17960.0,71.6583,71.6765,71.5949,71.6221,17960.0
2019-04-10 13:05:00,79.07,79.12,79.06,79.08,14270.0,71.6312,71.6765,71.6221,71.6402,14270.0
2019-04-10 13:10:00,79.09,79.1,79.05,79.07,8887.0,71.6493,71.6583,71.6131,71.6312,8887.0
2019-04-10 13:15:00,79.09,79.16,79.08,79.15,10833.0,71.6493,71.7127,71.6402,71.7036,10833.0
2019-04-10 13:20:00,79.16,79.19,79.14,79.16,14078.0,71.7127,71.7399,71.6946,71.7127,14078.0
2019-04-10 13:25:00,79.17,79.18,79.14,79.16,63723.0,71.7218,71.7308,71.6946,71.7127,63723.0
2019-04-10 13:30:00,79.16,79.17,79.14,79.14,71709.0,71.7127,71.7218,71.6946,71.6946,71709.0
2019-04-10 13:35:00,79.15,79.18,79.15,79.17,61012.0,71.7036,71.7308,71.7036,71.7218,61012.0
2019-04-10 13:40:00,79.15,79.17,79.13,79.17,51781.0,71.7036,71.7218,71.6855,71.7218,51781.0
2019-04-10 13:45:00,79.17,79.19,79.14,79.17,51202.0,71.7218,71.7399,71.6946,71.7218,51202.0
2019-04-10 13:50:00,79.18,79.21,79.12,79.13,76188.0,71.7308,71.758,71.6765,71.6855,76188.0
2019-04-10 13:55:00,79.12,79.3,79.12,79.26,42541.0,71.6765,71.8395,71.6765,71.8033,42541.0
2019-04-10 14:00:00,79.28,79.34,79.26,79.26,38008.0,71.8214,71.8758,71.8033,71.8033,38008.0
2019-04-10 14:05:00,79.28,79.29,79.2,79.21,31586.0,71.8214,71.8305,71.7489,71.758,31586.0
2019-04-10 14:10:00,79.21,79.22,79.07,79.17,17183.0,71.758,71.7671,71.6312,71.7218,17183.0
2019-04-10 14:15:00,79.17,79.26,79.17,79.24,16578.0,71.7218,71.8033,71.7218,71.7852,16578.0
2019-04-10 14:20:00,79.25,79.28,79.13,79.19,14972.0,71.7942,71.8214,71.6855,71.7399,14972.0
2019-04-10 14:25:00,79.19,79.25,79.18,79.22,22463.0,71.7399,71.7942,71.7308,71.7671,22463.0
2019-04-10 14:30:00,79.21,79.26,79.16,79.2,13326.0,71.758,71.8033,71.7127,71.7489,13326.0
2019-04-10 14:35:00,79.2,79.3,79.2,79.26,17495.0,71.7489,71.8395,71.7489,71.8033,17495.0
2019-04-10 14:40:00,79.26,79.34,79.26,79.34,12460.0,71.8033,71.8758,71.8033,71.8758,12460.0
2019-04-10 14:45:00,79.33,79.35,79.32,79.34,6308.0,71.8667,71.8848,71.8577,71.8758,6308.0
2019-04-10 14:50:00,79.34,79.4,79.34,79.39,15143.0,71.8758,71.9301,71.8758,71.9211,15143.0
2019-04-10 14:55:00,79.38,79.4,79.36,79.39,9307.0,71.912,71.9301,71.8939,71.9211,9307.0
2019-04-10 15:00:00,79.4,79.49,79.38,79.45,28815.0,71.9301,72.0117,71.912,71.9754,28815.0
2019-04-10 15:05:00,79.45,79.48,79.42,79.48,47593.0,71.9754,72.0026,71.9482,72.0026,47593.0
2019-04-10 15:10:00,79.48,79.49,79.45,79.46,63074.0,72.0026,72.0117,71.9754,71.9845,63074.0
2019-04-10 15:15:00,79.47,79.52,79.46,79.48,26980.0,71.9935,72.0388,71.9845,72.0026,26980.0
2019-04-10 15:20:00,79.49,79.53,79.46,79.48,40049.0,72.0117,72.0479,71.9845,72.0026,40049.0
2019-04-10 15:25:00,79.48,79.53,79.47,79.49,26026.0,72.0026,72.0479,71.9935,72.0117,26026.0
2019-04-10 15:30:00,79.49,79.56,79.47,79.52,56879.0,72.0117,72.0751,71.9935,72.0388,56879.0
2019-04-10 15:35:00,79.52,79.55,79.46,79.48,53326.0,72.0388,72.066,71.9845,72.0026,53326.0
2019-04-10 15:40:00,79.48,79.53,79.46,79.52,50854.0,72.0026,72.0479,71.9845,72.0388,50854.0
2019-04-10 15:45:00,79.52,79.52,79.46,79.47,104044.0,72.0388,72.0388,71.9845,71.9935,104044.0
2019-04-10 15:50:00,79.47,79.47,79.37,79.4,144146.0,71.9935,71.9935,71.9029,71.9301,144146.0
2019-04-10 15:55:00,79.39,79.5,79.36,79.49,426881.0,71.9211,72.0207,71.8939,72.0117,426881.0
2019-04-11 09:30:00,79.52,79.58,79.35,79.37,63807.0,72.0388,72.0932,71.8848,71.9029,63807.0
2019-04-11 09:35:00,79.39,79.4,79.24,79.36,57893.0,71.9211,71.9301,71.7852,71.8939,57893.0
2019-04-11 09:40:00,79.36,79.54,79.34,79.51,20441.0,71.8939,72.057,71.8758,72.0298,20441.0
2019-04-11 09:45:00,79.53,79.64,79.51,79.57,50132.0,72.0479,72.1475,72.0298,72.0841,50132.0
2019-04-11 09:50:00,79.56,79.6,79.41,79.41,31819.0,72.0751,72.1113,71.9392,71.9392,31819.0
2019-04-11 09:55:00,79.43,79.56,79.42,79.51,19599.0,71.9573,72.0751,71.9482,72.0298,19599.0
2019-04-11 10:00:00,79.52,79.56,79.46,79.48,22190.0,72.0388,72.0751,71.9845,72.0026,22190.0
2019-04-11 10:05:00,79.51,79.52,79.38,79.4,16175.0,72.0298,72.0388,71.912,71.9301,16175.0
2019-04-11 10:10:00,79.41,79.5,79.34,79.49,22336.0,71.9392,72.0207,71.8758,72.0117,22336.0
2019-04-11 10:15:00,79.52,79.63,79.49,79.59,26840.0,72.0388,72.1385,72.0117,72.1023,26840.0
2019-04-11 10:20:00,79.59,79.61,79.51,79.57,28238.0,72.1023,72.1204,72.0298,72.0841,28238.0
2019-04-11 10:25:00,79.57,79.6,79.52,79.58,20267.0,72.0841,72.1113,72.0388,72.0932,20267.0
2019-04-11 10:30:00,79.58,79.59,79.48,79.49,14797.0,72.0932,72.1023,72.0026,72.0117,14797.0
2019-04-11 10:35:00,79.49,79.58,79.48,79.58,21389.0,72.0117,72.0932,72.0026,72.0932,21389.0
2019-04-11 10:40:00,79.58,79.65,79.57,79.59,16974.0,72.0932,72.1566,72.0841,72.1023,16974.0
2019-04-11 10:45:00,79.6,79.66,79.57,79.62,25821.0,72.1113,72.1657,72.0841,72.1294,25821.0
2019-04-11 10:50:00,79.62,79.65,79.56,79.56,38032.0,72.1294,72.1566,72.0751,72.0751,38032.0
2019-04-11 10:55:00,79.56,79.57,79.48,79.5,39400.0,72.0751,72.0841,72.0026,72.0207,39400.0
2019-04-11 11:00:00,79.48,79.51,79.36,79.45,30746.0,72.0026,72.0298,71.8939,71.9754,30746.0
2019-04-11 11:05:00,79.45,79.56,79.41,79.55,19944.0,71.9754,72.0751,71.9392,72.066,19944.0
2019-04-11 11:10:00,79.54,79.61,79.5,79.59,53361.0,72.057,72.1204,72.0207,72.1023,53361.0
2019-04-11 11:15:00,79.58,79.61,79.54,79.59,27872.0,72.0932,72.1204,72.057,72.1023,27872.0
2019-04-11 11:20:00,79.58,79.63,79.51,79.56,149515.0,72.0932,72.1385,72.0298,72.0751,149515.0
2019-04-11 11:25:00,79.56,79.57,79.52,79.54,17551.0,72.0751,72.0841,72.0388,72.057,17551.0
2019-04-11 11:30:00,79.54,79.54,79.43,79.43,23291.0,72.057,72.057,71.9573,71.9573,23291.0
2019-04-11 11:35:00,79.44,79.47,79.31,79.32,43561.0,71.9664,71.9935,71.8486,71.8577,43561.0
2019-04-11 11:40:00,79.31,79.32,79.17,79.32,32987.0,71.8486,71.8577,71.7218,71.8577,32987.0
2019-04-11 11:45:00,79.31,79.35,79.3,79.35,28155.0,71.8486,71.8848,71.8395,71.8848,28155.0
2019-04-11 11:50:00,79.35,79.41,79.34,79.38,28240.0,71.8848,71.9392,71.8758,71.912,28240.0
2019-04-11 11:55:00,79.37,79.46,79.36,79.44,9263.0,71.9029,71.9845,71.8939,71.9664,9263.0
2019-04-11 12:00:00,79.44,79.45,79.38,79.44,32480.0,71.9664,71.9754,71.912,71.9664,32480.0
2019-04-11 12:05:00,79.42,79.43,79.33,79.36,22454.0,71.9482,71.9573,71.8667,71.8939,22454.0
2019-04-11 12:10:00,79.38,79.4,79.35,79.4,13811.0,71.912,71.9301,71.8848,71.9301,13811.0
2019-04-11 12:15:00,79.38,79.42,79.33,79.39,54247.0,71.912,71.9482,71.8667,71.9211,54247.0
2019-04-11 12:20:00,79.39,79.42,79.32,79.41,16542.0,71.9211,71.9482,71.8577,71.9392,16542.0
2019-04-11 12:25:00,79.41,79.41,79.34,79.38,19601.0,71.9392,71.9392,71.8758,71.912,19601.0
2019-04-11 12:30:00,79.37,79.39,79.34,79.37,24166.0,71.9029,71.9211,71.8758,71.9029,24166.0
2019-04-11 12:35:00,79.36,79.42,79.36,79.39,21982.0,71.8939,71.9482,71.8939,71.9211,21982.0
2019-04-11 12:40:00,79.4,79.42,79.34,79.37,14236.0,71.9301,71.9482,71.8758,71.9029,14236.0
2019-04-11 12:45:00,79.36,79.4,79.35,79.4,10937.0,71.8939,71.9301,71.8848,71.9301,10937.0
2019-04-11 12:50:00,79.39,79.49,79.38,79.49,14378.0,71.9211,72.0117,71.912,72.0117,14378.0
2019-04-11 12:55:00,79.48,79.51,79.44,79.5,14591.0,72.0026,72.0298,71.9664,72.0207,14591.0
2019-04-11 13:00:00,79.5,79.54,79.47,79.49,27047.0,72.0207,72.057,71.9935,72.0117,27047.0
2019-04-11 13:05:00,79.49,79.51,79.46,79.49,16754.0,72.0117,72.0298,71.9845,72.0117,16754.0
2019-04-11 13:10:00,79.49,79.5,79.46,79.47,12233.0,72.0117,72.0207,71.9845,71.9935,12233.0
2019-04-11 13:15:00,79.47,79.5,79.45,79.47,16024.0,71.9935,72.0207,71.9754,71.9935,16024.0
2019-04-11 13:20:00,79.47,79.51,79.45,79.45,10471.0,71.9935,72.0298,71.9754,71.9754,10471.0
2019-04-11 13:25:00,79.46,79.49,79.44,79.47,10749.0,71.9845,72.0117,71.9664,71.9935,10749.0
2019-04-11 13:30:00,79.46,79.46,79.36,79.38,15540.0,71.9845,71.9845,71.8939,71.912,15540.0
2019-04-11 13:35:00,79.39,79.41,79.34,79.34,18762.0,71.9211,71.9392,71.8758,71.8758,18762.0
2019-04-11 13:40:00,79.35,79.36,79.28,79.34,28507.0,71.8848,71.8939,71.8214,71.8758,28507.0
2019-04-11 13:45:00,79.33,79.41,79.32,79.39,18506.0,71.8667,71.9392,71.8577,71.9211,18506.0
2019-04-11 13:50:00,79.39,79.43,79.38,79.39,16364.0,71.9211,71.9573,71.912,71.9211,16364.0
2019-04-11 13:55:00,79.37,79.42,79.35,79.36,24445.0,71.9029,71.9482,71.8848,71.8939,24445.0
2019-04-11 14:00:00,79.38,79.4,79.35,79.39,14990.0,71.912,71.9301,71.8848,71.9211,14990.0
2019-04-11 14:05:00,79.39,79.41,79.32,79.34,12316.0,71.9211,71.9392,71.8577,71.8758,12316.0
2019-04-11 14:10:00,79.33,79.39,79.31,79.37,18629.0,71.8667,71.9211,71.8486,71.9029,18629.0
2019-04-11 14:15:00,79.36,79.39,79.34,79.34,14991.0,71.8939,71.9211,71.8758,71.8758,14991.0
2019-04-11 14:20:00,79.34,79.34,79.31,79.33,17240.0,71.8758,71.8758,71.8486,71.8667,17240.0
2019-04-11 14:25:00,79.31,79.33,79.28,79.28,42895.0,71.8486,71.8667,71.8214,71.8214,42895.0
2019-04-11 14:30:00,79.28,79.33,79.27,79.29,27128.0,71.8214,71.8667,71.8124,71.8305,27128.0
2019-04-11 14:35:00,79.28,79.3,79.26,79.28,49120.0,71.8214,71.8395,71.8033,71.8214,49120.0
2019-04-11 14:40:00,79.27,79.32,79.25,79.29,33187.0,71.8124,71.8577,71.7942,71.8305,33187.0
2019-04-11 14:45:00,79.29,79.29,79.24,79.24,18800.0,71.8305,71.8305,71.7852,71.7852,18800.0
2019-04-11 14:50:00,79.23,79.25,79.2,79.23,16061.0,71.7761,71.7942,71.7489,71.7761,16061.0
2019-04-11 14:55:00,79.23,79.3,79.23,79.29,76247.0,71.7761,71.8395,71.7761,71.8305,76247.0
2019-04-11 15:00:00,79.29,79.34,79.26,79.34,18526.0,71.8305,71.8758,71.8033,71.8758,18526.0
2019-04-11 15:05:00,79.35,79.39,79.32,79.35,31670.0,71.8848,71.9211,71.8577,71.8848,31670.0
2019-04-11 15:10:00,79.34,79.35,79.29,79.3,29820.0,71.8758,71.8848,71.8305,71.8395,29820.0
2019-04-11 15:15:00,79.29,79.35,79.29,79.32,17142.0,71.8305,71.8848,71.8305,71.8577,17142.0
2019-04-11 15:20:00,79.31,79.32,79.26,79.28,18171.0,71.8486,71.8577,71.8033,71.8214,18171.0
2019-04-11 15:25:00,79.28,79.29,79.23,79.24,17993.0,71.8214,71.8305,71.7761,71.7852,17993.0
2019-04-11 15:30:00,79.24,79.34,79.23,79.31,199287.0,71.7852,71.8758,71.7761,71.8486,199287.0
2019-04-11 15:35:00,79.31,79.32,79.22,79.26,57996.0,71.8486,71.8577,71.7671,71.8033,57996.0
2019-04-11 15:40:00,79.25,79.3,79.23,79.29,31274.0,71.7942,71.8395,71.7761,71.8305,31274.0
2019-04-11 15:45:00,79.29,79.3,79.25,79.26,61220.0,71.8305,71.8395,71.7942,71.8033,61220.0
2019-04-11 15:50:00,79.25,79.33,79.24,79.33,35900.0,71.7942,71.8667,71.7852,71.8667,35900.0
2019-04-11 15:55:00,79.32,79.36,79.3,79.33,114093.0,71.8577,71.8939,71.8395,71.8667,114093.0
2019-04-12 09:30:00,79.8,79.85,79.73,79.77,73666.0,72.2925,72.3378,72.2291,72.2653,73666.0
2019-04-12 09:35:00,79.78,79.94,79.73,79.94,45095.0,72.2744,72.4193,72.2291,72.4193,45095.0
2019-04-12 09:40:00,79.92,79.92,79.81,79.88,23429.0,72.4012,72.4012,72.3016,72.365,23429.0
2019-04-12 09:45:00,79.89,79.9,79.73,79.73,21860.0,72.374,72.3831,72.2291,72.2291,21860.0
2019-04-12 09:50:00,79.74,79.84,79.7,79.8,69755.0,72.2381,72.3287,72.2019,72.2925,69755.0
2019-04-12 09:55:00,79.81,79.92,79.81,79.92,41164.0,72.3016,72.4012,72.3016,72.4012,41164.0
2019-04-12 10:00:00,79.93,79.95,79.74,79.74,27606.0,72.4103,72.4284,72.2381,72.2381,27606.0
2019-04-12 10:05:00,79.74,79.81,79.61,79.65,48708.0,72.2381,72.3016,72.1204,72.1566,48708.0
2019-04-12 10:10:00,79.65,79.7,79.56,79.62,16354.0,72.1566,72.2019,72.0751,72.1294,16354.0
2019-04-12 10:15:00,79.62,79.64,79.54,79.56,35189.0,72.1294,72.1475,72.057,72.0751,35189.0
2019-04-12 10:20:00,79.56,79.68,79.56,79.66,24842.0,72.0751,72.1838,72.0751,72.1657,24842.0
2019-04-12 10:25:00,79.67,79.7,79.62,79.64,24072.0,72.1747,72.2019,72.1294,72.1475,24072.0
2019-04-12 10:30:00,79.66,79.68,79.53,79.55,35110.0,72.1657,72.1838,72.0479,72.066,35110.0
2019-04-12 10:35:00,79.54,79.58,79.47,79.47,21983.0,72.057,72.0932,71.9935,71.9935,21983.0
2019-04-12 10:40:00,79.47,79.47,79.4,79.42,19230.0,71.9935,71.9935,71.9301,71.9482,19230.0
2019-04-12 10:45:00,79.43,79.46,79.37,79.44,28063.0,71.9573,71.9845,71.9029,71.9664,28063.0
2019-04-12 10:50:00,79.44,79.51,79.39,79.5,11010.0,71.9664,72.0298,71.9211,72.0207,11010.0
2019-04-12 10:55:00,79.5,79.5,79.41,79.45,17851.0,72.0207,72.0207,71.9392,71.9754,17851.0
2019-04-12 11:00:00,79.46,79.46,79.38,79.42,31906.0,71.9845,71.9845,71.912,71.9482,31906.0
2019-04-12 11:05:00,79.42,79.48,79.38,79.48,19536.0,71.9482,72.0026,71.912,72.0026,19536.0
2019-04-12 11:10:00,79.48,79.5,79.41,79.45,14929.0,72.0026,72.0207,71.9392,71.9754,14929.0
2019-04-12 11:15:00,79.43,79.5,79.41,79.49,14656.0,71.9573,72.0207,71.9392,72.0117,14656.0
2019-04-12 11:20:00,79.49,79.56,79.48,79.54,21186.0,72.0117,72.0751,72.0026,72.057,21186.0
2019-04-12 11:25:00,79.53,79.55,79.5,79.52,24428.0,72.0479,72.066,72.0207,72.0388,24428.0
2019-04-12 11:30:00,79.52,79.54,79.5,79.54,16472.0,72.0388,72.057,72.0207,72.057,16472.0
2019-04-12 11:35:00,79.56,79.56,79.44,79.45,12397.0,72.0751,72.0751,71.9664,71.9754,12397.0
2019-04-12 11:40:00,79.45,79.46,79.41,79.42,15041.0,71.9754,71.9845,71.9392,71.9482,15041.0
2019-04-12 11:45:00,79.41,79.41,79.35,79.4,11045.0,71.9392,71.9392,71.8848,71.9301,11045.0
2019-04-12 11:50:00,79.4,79.5,79.4,79.5,13680.0,71.9301,72.0207,71.9301,72.0207,13680.0
2019-04-12 11:55:00,79.5,79.54,79.5,79.51,15875.0,72.0207,72.057,72.0207,72.0298,15875.0
2019-04-12 12:00:00,79.5,79.57,79.48,79.56,15831.0,72.0207,72.0841,72.0026,72.0751,15831.0
2019-04-12 12:05:00,79.56,79.6,79.53,79.58,18622.0,72.0751,72.1113,72.0479,72.0932,18622.0
2019-04-12 12:10:00,79.59,79.59,79.56,79.59,15223.0,72.1023,72.1023,72.0751,72.1023,15223.0
2019-04-12 12:15:00,79.6,79.64,79.6,79.61,152578.0,72.1113,72.1475,72.1113,72.1204,152578.0
2019-04-12 12:20:00,79.61,79.62,79.57,79.62,17235.0,72.1204,72.1294,72.0841,72.1294,17235.0
2019-04-12 12:25:00,79.61,79.64,79.57,79.62,56974.0,72.1204,72.1475,72.0841,72.1294,56974.0
2019-04-12 12:30:00,79.62,79.64,79.61,79.62,10257.0,72.1294,72.1475,72.1204,72.1294,10257.0
2019-04-12 12:35:00,79.63,79.64,79.58,79.64,21154.0,72.1385,72.1475,72.0932,72.1475,21154.0
2019-04-12 12:40:00,79.64,79.68,79.64,79.67,9186.0,72.1475,72.1838,72.1475,72.1747,9186.0
2019-04-12 12:45:00,79.67,79.67,79.6,79.65,13467.0,72.1747,72.1747,72.1113,72.1566,13467.0
2019-04-12 12:50:00,79.66,79.68,79.64,79.67,10300.0,72.1657,72.1838,72.1475,72.1747,10300.0
2019-04-12 12:55:00,79.65,79.65,79.6,79.65,6609.0,72.1566,72.1566,72.1113,72.1566,6609.0
2019-04-12 13:00:00,79.65,79.7,79.65,79.69,9523.0,72.1566,72.2019,72.1566,72.1928,9523.0
2019-04-12 13:05:00,79.69,79.7,79.67,79.68,11956.0,72.1928,72.2019,72.1747,72.1838,11956.0
2019-04-12 13:10:00,79.69,79.71,79.66,79.68,13499.0,72.1928,72.211,72.1657,72.1838,13499.0
2019-04-12 13:15:00,79.67,79.72,79.65,79.7,11683.0,72.1747,72.22,72.1566,72.2019,11683.0
2019-04-12 13:20:00,79.7,79.72,79.65,79.68,29011.0,72.2019,72.22,72.1566,72.1838,29011.0
2019-04-12 13:25:00,79.68,79.69,79.66,79.67,9231.0,72.1838,72.1928,72.1657,72.1747,9231.0
2019-04-12 13:30:00,79.69,79.7,79.67,79.69,12543.0,72.1928,72.2019,72.1747,72.1928,12543.0
2019-04-12 13:35:00,79.69,79.72,79.69,79.7,12900.0,72.1928,72.22,72.1928,72.2019,12900.0
2019-04-12 13:40:00,79.69,79.7,79.63,79.68,14871.0,72.1928,72.2019,72.1385,72.1838,14871.0
2019-04-12 13:45:00,79.68,79.7,79.65,79.69,38722.0,72.1838,72.2019,72.1566,72.1928,38722.0
2019-04-12 13:50:00,79.69,79.69,79.65,79.67,13022.0,72.1928,72.1928,72.1566,72.1747,13022.0
2019-04-12 13:55:00,79.68,79.69,79.62,79.62,14801.0,72.1838,72.1928,72.1294,72.1294,14801.0
2019-04-12 14:00:00,79.62,79.71,79.61,79.7,11450.0,72.1294,72.211,72.1204,72.2019,11450.0
2019-04-12 14:05:00,79.7,79.72,79.69,79.7,12402.0,72.2019,72.22,72.1928,72.2019,12402.0
2019-04-12 14:10:00,79.71,79.71,79.64,79.69,16960.0,72.211,72.211,72.1475,72.1928,16960.0
2019-04-12 14:15:00,79.7,79.7,79.64,79.65,99251.0,72.2019,72.2019,72.1475,72.1566,99251.0
2019-04-12 14:20:00,79.64,79.69,79.62,79.67,9797.0,72.1475,72.1928,72.1294,72.1747,9797.0
2019-04-12 14:25:00,79.67,79.68,79.64,79.68,19729.0,72.1747,72.1838,72.1475,72.1838,19729.0
2019-04-12 14:30:00,79.68,79.7,79.64,79.65,8249.0,72.1838,72.2019,72.1475,72.1566,8249.0
2019-04-12 14:35:00,79.65,79.67,79.63,79.64,8398.0,72.1566,72.1747,72.1385,72.1475,8398.0
2019-04-12 14:40:00,79.64,79.66,79.59,79.59,20367.0,72.1475,72.1657,72.1023,72.1023,20367.0
2019-04-12 14:45:00,79.58,79.58,79.54,79.55,15749.0,72.0932,72.0932,72.057,72.066,15749.0
2019-04-12 14:50:00,79.54,79.56,79.5,79.53,13675.0,72.057,72.0751,72.0207,72.0479,13675.0
2019-04-12 14:55:00,79.54,79.56,79.53,79.55,6902.0,72.057,72.0751,72.0479,72.066,6902.0
2019-04-12 15:00:00,79.55,79.59,79.52,79.59,15891.0,72.066,72.1023,72.0388,72.1023,15891.0
2019-04-12 15:05:00,79.59,79.59,79.55,79.59,41610.0,72.1023,72.1023,72.066,72.1023,41610.0
2019-04-12 15:10:00,79.58,79.66,79.58,79.66,56812.0,72.0932,72.1657,72.0932,72.1657,56812.0
2019-04-12 15:15:00,79.65,79.69,79.63,79.63,24011.0,72.1566,72.1928,72.1385,72.1385,24011.0
2019-04-12 15:20:00,79.64,79.65,79.61,79.63,13177.0,72.1475,72.1566,72.1204,72.1385,13177.0
2019-04-12 15:25:00,79.63,79.66,79.62,79.66,29900.0,72.1385,72.1657,72.1294,72.1657,29900.0
2019-04-12 15:30:00,79.65,79.7,79.62,79.69,25395.0,72.1566,72.2019,72.1294,72.1928,25395.0
2019-04-12 15:35:00,79.69,79.74,79.64,79.72,26934.0,72.1928,72.2381,72.1475,72.22,26934.0
2019-04-12 15:40:00,79.72,79.74,79.7,79.71,19449.0,72.22,72.2381,72.2019,72.211,19449.0
2019-04-12 15:45:00,79.71,79.75,79.69,79.74,20888.0,72.211,72.2472,72.1928,72.2381,20888.0
2019-04-12 15:50:00,79.74,79.74,79.66,79.67,39352.0,72.2381,72.2381,72.1657,72.1747,39352.0
2019-04-12 15:55:00,79.68,79.75,79.68,79.7,43473.0,72.1838,72.2472,72.1838,72.2019,43473.0
2019-04-15 09:30:00,79.87,79.98,79.71,79.92,102433.0,72.3559,72.4556,72.211,72.4012,102433.0
2019-04-15 09:35:00,79.92,79.92,79.78,79.83,35080.0,72.4012,72.4012,72.2744,72.3197,35080.0
2019-04-15 09:40:00,79.82,79.83,79.74,79.75,25494.0,72.3106,72.3197,72.2381,72.2472,25494.0
2019-04-15 09:45:00,79.74,79.76,79.66,79.66,24549.0,72.2381,72.2563,72.1657,72.1657,24549.0
2019-04-15 09:50:00,79.66,79.66,79.55,79.57,8972.0,72.1657,72.1657,72.066,72.0841,8972.0
2019-04-15 09:55:00,79.59,79.68,79.59,79.64,21279.0,72.1023,72.1838,72.1023,72.1475,21279.0
2019-04-15 10:00:00,79.63,79.72,79.63,79.7,88292.0,72.1385,72.22,72.1385,72.2019,88292.0
2019-04-15 10:05:00,79.7,79.75,79.64,79.65,11474.0,72.2019,72.2472,72.1475,72.1566,11474.0
2019-04-15 10:10:00,79.65,79.67,79.61,79.62,5706.0,72.1566,72.1747,72.1204,72.1294,5706.0
2019-04-15 10:15:00,79.63,79.64,79.57,79.61,11504.0,72.1385,72.1475,72.0841,72.1204,11504.0
2019-04-15 10:20:00,79.6,79.61,79.54,79.58,6874.0,72.1113,72.1204,72.057,72.0932,6874.0
2019-04-15 10:25:00,79.57,79.59,79.47,79.47,19310.0,72.0841,72.1023,71.9935,71.9935,19310.0
2019-04-15 10:30:00,79.46,79.46,79.39,79.43,20073.0,71.9845,71.9845,71.9211,71.9573,20073.0
2019-04-15 10:35:00,79.43,79.44,79.34,79.36,12294.0,71.9573,71.9664,71.8758,71.8939,12294.0
2019-04-15 10:40:00,79.37,79.39,79.29,79.29,11132.0,71.9029,71.9211,71.8305,71.8305,11132.0
2019-04-15 10:45:00,79.28,79.37,79.26,79.36,14698.0,71.8214,71.9029,71.8033,71.8939,14698.0
2019-04-15 10:50:00,79.35,79.41,79.32,79.4,13473.0,71.8848,71.9392,71.8577,71.9301,13473.0
2019-04-15 10:55:00,79.39,79.39,79.32,79.37,29496.0,71.9211,71.9211,71.8577,71.9029,29496.0
2019-04-15 11:00:00,79.38,79.43,79.38,79.38,36574.0,71.912,71.9573,71.912,71.912,36574.0
2019-04-15 11:05:00,79.39,79.46,79.38,79.42,42616.0,71.9211,71.9845,71.912,71.9482,42616.0
2019-04-15 11:10:00,79.43,79.54,79.42,79.53,43006.0,71.9573,72.057,71.9482,72.0479,43006.0
2019-04-15 11:15:00,79.54,79.6,79.53,79.59,37933.0,72.057,72.1113,72.0479,72.1023,37933.0
2019-04-15 11:20:00,79.6,79.65,79.57,79.64,32963.0,72.1113,72.1566,72.0841,72.1475,32963.0
2019-04-15 11:25:00,79.63,79.67,79.59,79.64,27160.0,72.1385,72.1747,72.1023,72.1475,27160.0
2019-04-15 11:30:00,79.63,79.64,79.57,79.64,11417.0,72.1385,72.1475,72.0841,72.1475,11417.0
2019-04-15 11:35:00,79.61,79.62,79.5,79.51,90584.0,72.1204,72.1294,72.0207,72.0298,90584.0
2019-04-15 11:40:00,79.5,79.54,79.45,79.47,84542.0,72.0207,72.057,71.9754,71.9935,84542.0
2019-04-15 11:45:00,79.47,79.54,79.46,79.53,85078.0,71.9935,72.057,71.9845,72.0479,85078.0
2019-04-15 11:50:00,79.54,79.59,79.51,79.51,66489.0,72.057,72.1023,72.0298,72.0298,66489.0
2019-04-15 11:55:00,79.51,79.52,79.44,79.44,89919.0,72.0298,72.0388,71.9664,71.9664,89919.0
2019-04-15 12:00:00,79.44,79.44,79.29,79.29,165295.0,71.9664,71.9664,71.8305,71.8305,165295.0
2019-04-15 12:05:00,79.29,79.33,79.23,79.25,28758.0,71.8305,71.8667,71.7761,71.7942,28758.0
2019-04-15 12:10:00,79.26,79.26,79.19,79.22,11926.0,71.8033,71.8033,71.7399,71.7671,11926.0
2019-04-15 12:15:00,79.22,79.23,79.14,79.2,10195.0,71.7671,71.7761,71.6946,71.7489,10195.0
2019-04-15 12:20:00,79.2,79.22,79.17,79.19,9327.0,71.7489,71.7671,71.7218,71.7399,9327.0
2019-04-15 12:25:00,79.19,79.2,79.12,79.12,12365.0,71.7399,71.7489,71.6765,71.6765,12365.0
2019-04-15 12:30:00,79.13,79.19,79.13,79.14,12181.0,71.6855,71.7399,71.6855,71.6946,12181.0
2019-04-15 12:35:00,79.13,79.24,79.13,79.24,12394.0,71.6855,71.7852,71.6855,71.7852,12394.0
2019-04-15 12:40:00,79.23,79.26,79.19,79.19,5729.0,71.7761,71.8033,71.7399,71.7399,5729.0
2019-04-15 12:45:00,79.21,79.23,79.2,79.2,8635.0,71.758,71.7761,71.7489,71.7489,8635.0
2019-04-15 12:50:00,79.2,79.22,79.15,79.19,17645.0,71.7489,71.7671,71.7036,71.7399,17645.0
2019-04-15 12:55:00,79.18,79.23,79.16,79.2,57336.0,71.7308,71.7761,71.7127,71.7489,57336.0
2019-04-15 13:00:00,79.21,79.3,79.2,79.3,24298.0,71.758,71.8395,71.7489,71.8395,24298.0
2019-04-15 13:05:00,79.29,79.34,79.28,79.28,29313.0,71.8305,71.8758,71.8214,71.8214,29313.0
2019-04-15 13:10:00,79.29,79.32,79.28,79.29,11222.0,71.8305,71.8577,71.8214,71.8305,11222.0
2019-04-15 13:15:00,79.29,79.29,79.27,79.28,10135.0,71.8305,71.8305,71.8124,71.8214,10135.0
2019-04-15 13:20:00,79.28,79.32,79.28,79.3,20782.0,71.8214,71.8577,71.8214,71.8395,20782.0
2019-04-15 13:25:00,79.3,79.35,79.29,79.35,10575.0,71.8395,71.8848,71.8305,71.8848,10575.0
2019-04-15 13:30:00,79.36,79.43,79.35,79.41,17612.0,71.8939,71.9573,71.8848,71.9392,17612.0
2019-04-15 13:35:00,79.41,79.41,79.39,79.4,8962.0,71.9392,71.9392,71.9211,71.9301,8962.0
2019-04-15 13:40:00,79.41,79.42,79.36,79.36,13182.0,71.9392,71.9482,71.8939,71.8939,13182.0
2019-04-15 13:45:00,79.37,79.39,79.35,79.37,16182.0,71.9029,71.9211,71.8848,71.9029,16182.0
2019-04-15 13:50:00,79.37,79.38,79.34,79.34,12415.0,71.9029,71.912,71.8758,71.8758,12415.0
2019-04-15 13:55:00,79.35,79.36,79.33,79.34,9938.0,71.8848,71.8939,71.8667,71.8758,9938.0
2019-04-15 14:00:00,79.34,79.36,79.3,79.33,19608.0,71.8758,71.8939,71.8395,71.8667,19608.0
2019-04-15 14:05:00,79.32,79.35,79.32,79.34,11863.0,71.8577,71.8848,71.8577,71.8758,11863.0
2019-04-15 14:10:00,79.35,79.36,79.33,79.34,9469.0,71.8848,71.8939,71.8667,71.8758,9469.0
2019-04-15 14:15:00,79.34,79.38,79.32,79.33,14314.0,71.8758,71.912,71.8577,71.8667,14314.0
2019-04-15 14:20:00,79.32,79.35,79.3,79.34,14547.0,71.8577,71.8848,71.8395,71.8758,14547.0
2019-04-15 14:25:00,79.34,79.35,79.31,79.33,11770.0,71.8758,71.8848,71.8486,71.8667,11770.0
2019-04-15 14:30:00,79.33,79.37,79.3,79.3,23949.0,71.8667,71.9029,71.8395,71.8395,23949.0
2019-04-15 14:35:00,79.29,79.3,79.26,79.28,14932.0,71.8305,71.8395,71.8033,71.8214,14932.0
2019-04-15 14:40:00,79.28,79.32,79.28,79.3,22379.0,71.8214,71.8577,71.8214,71.8395,22379.0
2019-04-15 14:45:00,79.3,79.33,79.27,79.27,17267.0,71.8395,71.8667,71.8124,71.8124,17267.0
2019-04-15 14:50:00,79.28,79.37,79.27,79.35,14555.0,71.8214,71.9029,71.8124,71.8848,14555.0
2019-04-15 14:55:00,79.36,79.38,79.34,79.38,44396.0,71.8939,71.912,71.8758,71.912,44396.0
2019-04-15 15:00:00,79.38,79.39,79.34,79.37,33672.0,71.912,71.9211,71.8758,71.9029,33672.0
2019-04-15 15:05:00,79.37,79.41,79.35,79.4,17195.0,71.9029,71.9392,71.8848,71.9301,17195.0
2019-04-15 15:10:00,79.41,79.45,79.38,79.4,25838.0,71.9392,71.9754,71.912,71.9301,25838.0
2019-04-15 15:15:00,79.4,79.44,79.39,79.41,14860.0,71.9301,71.9664,71.9211,71.9392,14860.0
2019-04-15 15:20:00,79.41,79.44,79.4,79.41,12377.0,71.9392,71.9664,71.9301,71.9392,12377.0
2019-04-15 15:25:00,79.41,79.43,79.4,79.41,19592.0,71.9392,71.9573,71.9301,71.9392,19592.0
2019-04-15 15:30:00,79.41,79.41,79.35,79.36,11952.0,71.9392,71.9392,71.8848,71.8939,11952.0
2019-04-15 15:35:00,79.36,79.38,79.33,79.33,25230.0,71.8939,71.912,71.8667,71.8667,25230.0
2019-04-15 15:40:00,79.33,79.37,79.31,79.33,36040.0,71.8667,71.9029,71.8486,71.8667,36040.0
2019-04-15 15:45:00,79.33,79.37,79.31,79.33,28549.0,71.8667,71.9029,71.8486,71.8667,28549.0
2019-04-15 15:50:00,79.33,79.36,79.26,79.35,30462.0,71.8667,71.8939,71.8033,71.8848,30462.0
2019-04-15 15:55:00,79.37,79.39,79.32,79.36,204076.0,71.9029,71.9211,71.8577,71.8939,204076.0
2019-04-16 09:30:00,79.67,79.77,79.57,79.69,122310.0,72.1747,72.2653,72.0841,72.1928,122310.0
2019-04-16 09:35:00,79.71,79.73,79.57,79.62,14440.0,72.211,72.2291,72.0841,72.1294,14440.0
2019-04-16 09:40:00,79.61,79.64,79.57,79.63,10332.0,72.1204,72.1475,72.0841,72.1385,10332.0
2019-04-16 09:45:00,79.66,79.69,79.56,79.56,12044.0,72.1657,72.1928,72.0751,72.0751,12044.0
2019-04-16 09:50:00,79.57,79.65,79.55,79.63,8602.0,72.0841,72.1566,72.066,72.1385,8602.0
2019-04-16 09:55:00,79.63,79.65,79.56,79.57,29321.0,72.1385,72.1566,72.0751,72.0841,29321.0
2019-04-16 10:00:00,79.59,79.65,79.58,79.58,22407.0,72.1023,72.1566,72.0932,72.0932,22407.0
2019-04-16 10:05:00,79.6,79.64,79.56,79.58,12932.0,72.1113,72.1475,72.0751,72.0932,12932.0
2019-04-16 10:10:00,79.58,79.74,79.58,79.68,27775.0,72.0932,72.2381,72.0932,72.1838,27775.0
2019-04-16 10:15:00,79.68,79.75,79.61,79.62,33919.0,72.1838,72.2472,72.1204,72.1294,33919.0
2019-04-16 10:20:00,79.63,79.64,79.53,79.54,44876.0,72.1385,72.1475,72.0479,72.057,44876.0
2019-04-16 10:25:00,79.56,79.58,79.51,79.52,13877.0,72.0751,72.0932,72.0298,72.0388,13877.0
2019-04-16 10:30:00,79.51,79.54,79.48,79.49,12199.0,72.0298,72.057,72.0026,72.0117,12199.0
2019-04-16 10:35:00,79.49,79.59,79.48,79.55,11118.0,72.0117,72.1023,72.0026,72.066,11118.0
2019-04-16 10:40:00,79.56,79.58,79.49,79.49,35917.0,72.0751,72.0932,72.0117,72.0117,35917.0
2019-04-16 10:45:00,79.47,79.48,79.38,79.39,13051.0,71.9935,72.0026,71.912,71.9211,13051.0
2019-04-16 10:50:00,79.39,79.42,79.33,79.4,15569.0,71.9211,71.9482,71.8667,71.9301,15569.0
2019-04-16 10:55:00,79.39,79.41,79.35,79.36,24589.0,71.9211,71.9392,71.8848,71.8939,24589.0
2019-04-16 11:00:00,79.36,79.42,79.36,79.4,16826.0,71.8939,71.9482,71.8939,71.9301,16826.0
2019-04-16 11:05:00,79.38,79.46,79.35,79.42,23173.0,71.912,71.9845,71.8848,71.9482,23173.0
2019-04-16 11:10:00,79.42,79.5,79.42,79.5,13067.0,71.9482,72.0207,71.9482,72.0207,13067.0
2019-04-16 11:15:00,79.51,79.51,79.44,79.51,54143.0,72.0298,72.0298,71.9664,72.0298,54143.0
2019-04-16 11:20:00,79.5,79.51,79.46,79.47,11730.0,72.0207,72.0298,71.9845,71.9935,11730.0
2019-04-16 11:25:00,79.48,79.5,79.44,79.45,23859.0,72.0026,72.0207,71.9664,71.9754,23859.0
2019-04-16 11:30:00,79.45,79.5,79.41,79.49,26638.0,71.9754,72.0207,71.9392,72.0117,26638.0
2019-04-16 11:35:00,79.5,79.5,79.43,79.46,20652.0,72.0207,72.0207,71.9573,71.9845,20652.0
2019-04-16 11:40:00,79.46,79.5,79.44,79.49,19199.0,71.9845,72.0207,71.9664,72.0117,19199.0
2019-04-16 11:45:00,79.49,79.55,79.45,79.53,42637.0,72.0117,72.066,71.9754,72.0479,42637.0
2019-04-16 11:50:00,79.52,79.6,79.52,79.6,12723.0,72.0388,72.1113,72.0388,72.1113,12723.0
2019-04-16 11:55:00,79.59,79.62,79.57,79.58,21907.0,72.1023,72.1294,72.0841,72.0932,21907.0
2019-04-16 12:00:00,79.58,79.6,79.55,79.58,20602.0,72.0932,72.1113,72.066,72.0932,20602.0
2019-04-16 12:05:00,79.57,79.68,79.57,79.65,19215.0,72.0841,72.1838,72.0841,72.1566,19215.0
2019-04-16 12:10:00,79.65,79.71,79.64,79.71,14348.0,72.1566,72.211,72.1475,72.211,14348.0
2019-04-16 12:15:00,79.7,79.71,79.66,79.66,8493.0,72.2019,72.211,72.1657,72.1657,8493.0
2019-04-16 12:20:00,79.66,79.66,79.59,79.61,20371.0,72.1657,72.1657,72.1023,72.1204,20371.0
2019-04-16 12:25:00,79.63,79.65,79.61,79.65,8856.0,72.1385,72.1566,72.1204,72.1566,8856.0
2019-04-16 12:30:00,79.66,79.7,79.63,79.67,14907.0,72.1657,72.2019,72.1385,72.1747,14907.0
2019-04-16 12:35:00,79.68,79.72,79.66,79.69,19663.0,72.1838,72.22,72.1657,72.1928,19663.0
2019-04-16 12:40:00,79.7,79.72,79.68,79.71,16793.0,72.2019,72.22,72.1838,72.211,16793.0
2019-04-16 12:45:00,79.71,79.75,79.69,79.72,27510.0,72.211,72.2472,72.1928,72.22,27510.0
2019-04-16 12:50:00,79.71,79.73,79.68,79.69,19438.0,72.211,72.2291,72.1838,72.1928,19438.0
2019-04-16 12:55:00,79.7,79.75,79.7,79.71,24341.0,72.2019,72.2472,72.2019,72.211,24341.0
2019-04-16 13:00:00,79.7,79.7,79.66,79.66,10237.0,72.2019,72.2019,72.1657,72.1657,10237.0
2019-04-16 13:05:00,79.67,79.7,79.57,79.67,112578.0,72.1747,72.2019,72.0841,72.1747,112578.0
2019-04-16 13:10:00,79.67,79.69,79.66,79.67,43473.0,72.1747,72.1928,72.1657,72.1747,43473.0
2019-04-16 13:15:00,79.68,79.69,79.64,79.68,34429.0,72.1838,72.1928,72.1475,72.1838,34429.0
2019-04-16 13:20:00,79.69,79.71,79.67,79.67,24595.0,72.1928,72.211,72.1747,72.1747,24595.0
2019-04-16 13:25:00,79.67,79.67,79.6,79.62,18703.0,72.1747,72.1747,72.1113,72.1294,18703.0
2019-04-16 13:30:00,79.64,79.67,79.62,79.66,17572.0,72.1475,72.1747,72.1294,72.1657,17572.0
2019-04-16 13:35:00,79.67,79.68,79.63,79.67,15548.0,72.1747,72.1838,72.1385,72.1747,15548.0
2019-04-16 13:40:00,79.66,79.69,79.66,79.68,12809.0,72.1657,72.1928,72.1657,72.1838,12809.0
2019-04-16 13:45:00,79.69,79.71,79.65,79.66,10137.0,72.1928,72.211,72.1566,72.1657,10137.0
2019-04-16 13:50:00,79.66,79.67,79.63,79.64,54533.0,72.1657,72.1747,72.1385,72.1475,54533.0
2019-04-16 13:55:00,79.63,79.64,79.58,79.64,17137.0,72.1385,72.1475,72.0932,72.1475,17137.0
2019-04-16 14:00:00,79.64,79.64,79.57,79.58,9831.0,72.1475,72.1475,72.0841,72.0932,9831.0
2019-04-16 14:05:00,79.58,79.61,79.54,79.59,9758.0,72.0932,72.1204,72.057,72.1023,9758.0
2019-04-16 14:10:00,79.58,79.59,79.55,79.58,15862.0,72.0932,72.1023,72.066,72.0932,15862.0
2019-04-16 14:15:00,79.58,79.66,79.58,79.66,23212.0,72.0932,72.1657,72.0932,72.1657,23212.0
2019-04-16 14:20:00,79.65,79.72,79.64,79.71,14333.0,72.1566,72.22,72.1475,72.211,14333.0
2019-04-16 14:25:00,79.72,79.74,79.71,79.74,8781.0,72.22,72.2381,72.211,72.2381,8781.0
2019-04-16 14:30:00,79.75,79.79,79.71,79.77,25461.0,72.2472,72.2834,72.211,72.2653,25461.0
2019-04-16 14:35:00,79.78,79.79,79.71,79.73,64961.0,72.2744,72.2834,72.211,72.2291,64961.0
2019-04-16 14:40:00,79.73,79.74,79.71,79.73,30297.0,72.2291,72.2381,72.211,72.2291,30297.0
2019-04-16 14:45:00,79.74,79.76,79.71,79.74,33097.0,72.2381,72.2563,72.211,72.2381,33097.0
2019-04-16 14:50:00,79.74,79.76,79.71,79.73,23191.0,72.2381,72.2563,72.211,72.2291,23191.0
2019-04-16 14:55:00,79.73,79.74,79.7,79.73,12930.0,72.2291,72.2381,72.2019,72.2291,12930.0
2019-04-16 15:00:00,79.73,79.79,79.73,79.75,34450.0,72.2291,72.2834,72.2291,72.2472,34450.0
2019-04-16 15:05:00,79.75,79.76,79.73,79.75,17628.0,72.2472,72.2563,72.2291,72.2472,17628.0
2019-04-16 15:10:00,79.73,79.78,79.73,79.76,52453.0,72.2291,72.2744,72.2291,72.2563,52453.0
2019-04-16 15:15:00,79.77,79.79,79.73,79.76,22932.0,72.2653,72.2834,72.2291,72.2563,22932.0
2019-04-16 15:20:00,79.76,79.76,79.74,79.75,22073.0,72.2563,72.2563,72.2381,72.2472,22073.0
2019-04-16 15:25:00,79.74,79.75,79.71,79.75,45085.0,72.2381,72.2472,72.211,72.2472,45085.0
2019-04-16 15:30:00,79.73,79.74,79.57,79.59,244815.0,72.2291,72.2381,72.0841,72.1023,244815.0
2019-04-16 15:35:00,79.58,79.6,79.52,79.58,20305.0,72.0932,72.1113,72.0388,72.0932,20305.0
2019-04-16 15:40:00,79.57,79.59,79.55,79.55,31129.0,72.0841,72.1023,72.066,72.066,31129.0
2019-04-16 15:45:00,79.56,79.63,79.56,79.63,75488.0,72.0751,72.1385,72.0751,72.1385,75488.0
2019-04-16 15:50:00,79.63,79.64,79.57,79.62,46093.0,72.1385,72.1475,72.0841,72.1294,46093.0
2019-04-16 15:55:00,79.62,79.72,79.61,79.7,45886.0,72.1294,72.22,72.1204,72.2019,45886.0
2019-04-17 09:30:00,79.98,79.99,79.81,79.81,83634.0,72.4556,72.4646,72.3016,72.3016,83634.0
2019-04-17 09:35:00,79.81,79.81,79.64,79.67,11426.0,72.3016,72.3016,72.1475,72.1747,11426.0
2019-04-17 09:40:00,79.67,79.68,79.52,79.61,15176.0,72.1747,72.1838,72.0388,72.1204,15176.0
2019-04-17 09:45:00,79.61,79.61,79.47,79.53,27461.0,72.1204,72.1204,71.9935,72.0479,27461.0
2019-04-17 09:50:00,79.54,79.59,79.42,79.48,25855.0,72.057,72.1023,71.9482,72.0026,25855.0
2019-04-17 09:55:00,79.49,79.52,79.36,79.36,25930.0,72.0117,72.0388,71.8939,71.8939,25930.0
2019-04-17 10:00:00,79.37,79.41,79.3,79.37,17816.0,71.9029,71.9392,71.8395,71.9029,17816.0
2019-04-17 10:05:00,79.38,79.38,79.23,79.23,35928.0,71.912,71.912,71.7761,71.7761,35928.0
2019-04-17 10:10:00,79.25,79.3,79.23,79.28,10858.0,71.7942,71.8395,71.7761,71.8214,10858.0
2019-04-17 10:15:00,79.25,79.3,79.2,79.2,12539.0,71.7942,71.8395,71.7489,71.7489,12539.0
2019-04-17 10:20:00,79.23,79.26,79.22,79.22,29511.0,71.7761,71.8033,71.7671,71.7671,29511.0
2019-04-17 10:25:00,79.21,79.37,79.21,79.34,17002.0,71.758,71.9029,71.758,71.8758,17002.0
2019-04-17 10:30:00,79.33,79.4,79.3,79.4,39743.0,71.8667,71.9301,71.8395,71.9301,39743.0
2019-04-17 10:35:00,79.41,79.45,79.4,79.41,50877.0,71.9392,71.9754,71.9301,71.9392,50877.0
2019-04-17 10:40:00,79.42,79.44,79.4,79.42,49288.0,71.9482,71.9664,71.9301,71.9482,49288.0
2019-04-17 10:45:00,79.41,79.44,79.4,79.42,26494.0,71.9392,71.9664,71.9301,71.9482,26494.0
2019-04-17 10:50:00,79.4,79.41,79.25,79.3,131513.0,71.9301,71.9392,71.7942,71.8395,131513.0
2019-04-17 10:55:00,79.29,79.32,79.24,79.27,55130.0,71.8305,71.8577,71.7852,71.8124,55130.0
2019-04-17 11:00:00,79.26,79.41,79.26,79.41,39293.0,71.8033,71.9392,71.8033,71.9392,39293.0
2019-04-17 11:05:00,79.41,79.54,79.4,79.51,24096.0,71.9392,72.057,71.9301,72.0298,24096.0
2019-04-17 11:10:00,79.52,79.53,79.41,79.42,13112.0,72.0388,72.0479,71.9392,71.9482,13112.0
2019-04-17 11:15:00,79.43,79.49,79.39,79.48,11386.0,71.9573,72.0117,71.9211,72.0026,11386.0
2019-04-17 11:20:00,79.48,79.48,79.35,79.35,18651.0,72.0026,72.0026,71.8848,71.8848,18651.0
2019-04-17 11:25:00,79.34,79.37,79.25,79.26,12943.0,71.8758,71.9029,71.7942,71.8033,12943.0
2019-04-17 11:30:00,79.24,79.27,79.12,79.14,12603.0,71.7852,71.8124,71.6765,71.6946,12603.0
2019-04-17 11:35:00,79.14,79.23,79.14,79.21,10415.0,71.6946,71.7761,71.6946,71.758,10415.0
2019-04-17 11:40:00,79.21,79.23,79.18,79.18,9722.0,71.758,71.7761,71.7308,71.7308,9722.0
2019-04-17 11:45:00,79.19,79.34,79.16,79.33,20838.0,71.7399,71.8758,71.7127,71.8667,20838.0
2019-04-17 11:50:00,79.33,79.35,79.26,79.31,69996.0,71.8667,71.8848,71.8033,71.8486,69996.0
2019-04-17 11:55:00,79.3,79.3,79.15,79.2,20242.0,71.8395,71.8395,71.7036,71.7489,20242.0
2019-04-17 12:00:00,79.19,79.23,79.07,79.08,36131.0,71.7399,71.7761,71.6312,71.6402,36131.0
2019-04-17 12:05:00,79.09,79.1,79.02,79.07,17304.0,71.6493,71.6583,71.5859,71.6312,17304.0
2019-04-17 12:10:00,79.05,79.06,78.98,79.04,13787.0,71.6131,71.6221,71.5496,71.604,13787.0
2019-04-17 12:15:00,79.04,79.1,79.02,79.09,5545.0,71.604,71.6583,71.5859,71.6493,5545.0
2019-04-17 12:20:00,79.11,79.15,79.09,79.09,10027.0,71.6674,71.7036,71.6493,71.6493,10027.0
2019-04-17 12:25:00,79.09,79.19,79.07,79.18,6589.0,71.6493,71.7399,71.6312,71.7308,6589.0
2019-04-17 12:30:00,79.18,79.19,79.13,79.13,7723.0,71.7308,71.7399,71.6855,71.6855,7723.0
2019-04-17 12:35:00,79.13,79.25,79.13,79.2,31506.0,71.6855,71.7942,71.6855,71.7489,31506.0
2019-04-17 12:40:00,79.2,79.25,79.19,79.23,8675.0,71.7489,71.7942,71.7399,71.7761,8675.0
2019-04-17 12:45:00,79.23,79.26,79.16,79.17,32744.0,71.7761,71.8033,71.7127,71.7218,32744.0
2019-04-17 12:50:00,79.18,79.23,79.17,79.21,13347.0,71.7308,71.7761,71.7218,71.758,13347.0
2019-04-17 12:55:00,79.21,79.27,79.21,79.22,12300.0,71.758,71.8124,71.758,71.7671,12300.0
2019-04-17 13:00:00,79.21,79.25,79.18,79.24,10729.0,71.758,71.7942,71.7308,71.7852,10729.0
2019-04-17 13:05:00,79.25,79.25,79.19,79.25,19581.0,71.7942,71.7942,71.7399,71.7942,19581.0
2019-04-17 13:10:00,79.24,79.25,79.21,79.22,10578.0,71.7852,71.7942,71.758,71.7671,10578.0
2019-04-17 13:15:00,79.22,79.25,79.21,79.23,8054.0,71.7671,71.7942,71.758,71.7761,8054.0
2019-04-17 13:20:00,79.22,79.26,79.15,79.16,25053.0,71.7671,71.8033,71.7036,71.7127,25053.0
2019-04-17 13:25:00,79.17,79.18,79.1,79.12,6912.0,71.7218,71.7308,71.6583,71.6765,6912.0
2019-04-17 13:30:00,79.12,79.19,79.11,79.17,27853.0,71.6765,71.7399,71.6674,71.7218,27853.0
2019-04-17 13:35:00,79.17,79.22,79.14,79.21,90264.0,71.7218,71.7671,71.6946,71.758,90264.0
2019-04-17 13:40:00,79.22,79.23,79.16,79.19,11005.0,71.7671,71.7761,71.7127,71.7399,11005.0
2019-04-17 13:45:00,79.2,79.2,79.13,79.14,14530.0,71.7489,71.7489,71.6855,71.6946,14530.0
2019-04-17 13:50:00,79.13,79.15,79.04,79.06,33940.0,71.6855,71.7036,71.604,71.6221,33940.0
2019-04-17 13:55:00,79.08,79.09,79.06,79.08,14302.0,71.6402,71.6493,71.6221,71.6402,14302.0
2019-04-17 14:00:00,79.08,79.11,79.06,79.09,15702.0,71.6402,71.6674,71.6221,71.6493,15702.0
2019-04-17 14:05:00,79.09,79.11,79.03,79.05,15612.0,71.6493,71.6674,71.5949,71.6131,15612.0
2019-04-17 14:10:00,79.06,79.06,78.97,78.98,15121.0,71.6221,71.6221,71.5406,71.5496,15121.0
2019-04-17 14:15:00,79.01,79.06,78.99,79.05,14258.0,71.5768,71.6221,71.5587,71.6131,14258.0
2019-04-17 14:20:00,79.05,79.06,79.0,79.0,13416.0,71.6131,71.6221,71.5678,71.5678,13416.0
2019-04-17 14:25:00,79.0,79.01,78.86,78.89,37882.0,71.5678,71.5768,71.4409,71.4681,37882.0
2019-04-17 14:30:00,78.89,78.99,78.89,78.96,27811.0,71.4681,71.5587,71.4681,71.5315,27811.0
2019-04-17 14:35:00,78.96,79.01,78.95,78.99,14515.0,71.5315,71.5768,71.5225,71.5587,14515.0
2019-04-17 14:40:00,79.0,79.01,78.95,79.0,22031.0,71.5678,71.5768,71.5225,71.5678,22031.0
2019-04-17 14:45:00,79.01,79.05,78.98,79.03,16914.0,71.5768,71.6131,71.5496,71.5949,16914.0
2019-04-17 14:50:00,79.02,79.11,79.02,79.1,16270.0,71.5859,71.6674,71.5859,71.6583,16270.0
2019-04-17 14:55:00,79.1,79.14,79.07,79.13,24784.0,71.6583,71.6946,71.6312,71.6855,24784.0
2019-04-17 15:00:00,79.14,79.25,79.13,79.24,21912.0,71.6946,71.7942,71.6855,71.7852,21912.0
2019-04-17 15:05:00,79.25,79.28,79.23,79.25,30706.0,71.7942,71.8214,71.7761,71.7942,30706.0
2019-04-17 15:10:00,79.26,79.32,79.25,79.29,21888.0,71.8033,71.8577,71.7942,71.8305,21888.0
2019-04-17 15:15:00,79.29,79.32,79.21,79.23,27456.0,71.8305,71.8577,71.758,71.7761,27456.0
2019-04-17 15:20:00,79.24,79.26,79.21,79.25,23111.0,71.7852,71.8033,71.758,71.7942,23111.0
2019-04-17 15:25:00,79.26,79.28,79.22,79.26,20109.0,71.8033,71.8214,71.7671,71.8033,20109.0
2019-04-17 15:30:00,79.25,79.29,79.23,79.28,23921.0,71.7942,71.8305,71.7761,71.8214,23921.0
2019-04-17 15:35:00,79.27,79.29,79.2,79.27,14035.0,71.8124,71.8305,71.7489,71.8124,14035.0
2019-04-17 15:40:00,79.28,79.3,79.25,79.29,28075.0,71.8214,71.8395,71.7942,71.8305,28075.0
2019-04-17 15:45:00,79.28,79.29,79.2,79.25,69764.0,71.8214,71.8305,71.7489,71.7942,69764.0
2019-04-17 15:50:00,79.23,79.3,79.23,79.3,17483.0,71.7761,71.8395,71.7761,71.8395,17483.0
2019-04-17 15:55:00,79.29,79.32,79.21,79.29,128058.0,71.8305,71.8577,71.758,71.8305,128058.0
2019-04-18 09:30:00,79.28,79.28,78.99,79.09,85183.0,71.8214,71.8214,71.5587,71.6493,85183.0
2019-04-18 09:35:00,79.1,79.26,79.1,79.23,27054.0,71.6583,71.8033,71.6583,71.7761,27054.0
2019-04-18 09:40:00,79.24,79.32,79.23,79.29,29464.0,71.7852,71.8577,71.7761,71.8305,29464.0
2019-04-18 09:45:00,79.29,79.38,79.25,79.34,18996.0,71.8305,71.912,71.7942,71.8758,18996.0
2019-04-18 09:50:00,79.36,79.42,79.29,79.3,24964.0,71.8939,71.9482,71.8305,71.8395,24964.0
2019-04-18 09:55:00,79.3,79.32,78.96,78.96,60189.0,71.8395,71.8577,71.5315,71.5315,60189.0
2019-04-18 10:00:00,78.96,79.04,78.93,78.99,27157.0,71.5315,71.604,71.5043,71.5587,27157.0
2019-04-18 10:05:00,78.98,79.03,78.93,78.93,26130.0,71.5496,71.5949,71.5043,71.5043,26130.0
2019-04-18 10:10:00,78.89,78.91,78.84,78.86,18174.0,71.4681,71.4862,71.4228,71.4409,18174.0
2019-04-18 10:15:00,78.86,78.9,78.82,78.82,23470.0,71.4409,71.4772,71.4047,71.4047,23470.0
2019-04-18 10:20:00,78.82,78.82,78.67,78.68,62131.0,71.4047,71.4047,71.2688,71.2779,62131.0
2019-04-18 10:25:00,78.66,78.76,78.65,78.76,25266.0,71.2597,71.3503,71.2507,71.3503,25266.0
2019-04-18 10:30:00,78.76,78.81,78.72,78.73,17009.0,71.3503,71.3956,71.3141,71.3232,17009.0
2019-04-18 10:35:00,78.73,78.79,78.71,78.75,98876.0,71.3232,71.3775,71.305,71.3413,98876.0
2019-04-18 10:40:00,78.73,78.77,78.7,78.71,23362.0,71.3232,71.3594,71.296,71.305,23362.0
2019-04-18 10:45:00,78.72,78.82,78.71,78.77,16812.0,71.3141,71.4047,71.305,71.3594,16812.0
2019-04-18 10:50:00,78.76,78.83,78.72,78.83,24431.0,71.3503,71.4138,71.3141,71.4138,24431.0
2019-04-18 10:55:00,78.83,78.92,78.83,78.9,15473.0,71.4138,71.4953,71.4138,71.4772,15473.0
2019-04-18 11:00:00,78.91,78.98,78.89,78.96,78728.0,71.4862,71.5496,71.4681,71.5315,78728.0
2019-04-18 11:05:00,78.95,79.05,78.94,79.03,42373.0,71.5225,71.6131,71.5134,71.5949,42373.0
2019-04-18 11:10:00,79.03,79.04,78.95,79.0,27485.0,71.5949,71.604,71.5225,71.5678,27485.0
2019-04-18 11:15:00,79.0,79.02,78.89,78.9,18290.0,71.5678,71.5859,71.4681,71.4772,18290.0
2019-04-18 11:20:00,78.91,78.91,78.79,78.83,16654.0,71.4862,71.4862,71.3775,71.4138,16654.0
2019-04-18 11:25:00,78.85,78.96,78.82,78.86,12741.0,71.4319,71.5315,71.4047,71.4409,12741.0
2019-04-18 11:30:00,78.87,78.99,78.87,78.96,18870.0,71.45,71.5587,71.45,71.5315,18870.0
2019-04-18 11:35:00,78.95,79.11,78.92,79.07,12586.0,71.5225,71.6674,71.4953,71.6312,12586.0
2019-04-18 11:40:00,79.05,79.13,79.01,79.12,12439.0,71.6131,71.6855,71.5768,71.6765,12439.0
2019-04-18 11:45:00,79.11,79.13,79.07,79.1,23862.0,71.6674,71.6855,71.6312,71.6583,23862.0
2019-04-18 11:50:00,79.1,79.15,79.05,79.13,40674.0,71.6583,71.7036,71.6131,71.6855,40674.0
2019-04-18 11:55:00,79.13,79.24,79.13,79.22,156845.0,71.6855,71.7852,71.6855,71.7671,156845.0
2019-04-18 12:00:00,79.23,79.29,79.22,79.29,21453.0,71.7761,71.8305,71.7671,71.8305,21453.0
2019-04-18 12:05:00,79.28,79.3,79.23,79.27,22855.0,71.8214,71.8395,71.7761,71.8124,22855.0
2019-04-18 12:10:00,79.24,79.27,79.23,79.25,13420.0,71.7852,71.8124,71.7761,71.7942,13420.0
2019-04-18 12:15:00,79.24,79.37,79.23,79.37,38138.0,71.7852,71.9029,71.7761,71.9029,38138.0
2019-04-18 12:20:00,79.36,79.38,79.32,79.35,41793.0,71.8939,71.912,71.8577,71.8848,41793.0
2019-04-18 12:25:00,79.36,79.36,79.26,79.3,13179.0,71.8939,71.8939,71.8033,71.8395,13179.0
2019-04-18 12:30:00,79.29,79.33,79.28,79.3,138061.0,71.8305,71.8667,71.8214,71.8395,138061.0
2019-04-18 12:35:00,79.29,79.32,79.25,79.25,62252.0,71.8305,71.8577,71.7942,71.7942,62252.0
2019-04-18 12:40:00,79.26,79.3,79.25,79.29,8082.0,71.8033,71.8395,71.7942,71.8305,8082.0
2019-04-18 12:45:00,79.29,79.33,79.28,79.33,8209.0,71.8305,71.8667,71.8214,71.8667,8209.0
2019-04-18 12:50:00,79.32,79.33,79.29,79.29,11725.0,71.8577,71.8667,71.8305,71.8305,11725.0
2019-04-18 12:55:00,79.29,79.31,79.24,79.25,10721.0,71.8305,71.8486,71.7852,71.7942,10721.0
2019-04-18 13:00:00,79.23,79.23,79.17,79.2,10226.0,71.7761,71.7761,71.7218,71.7489,10226.0
2019-04-18 13:05:00,79.2,79.21,79.19,79.19,6850.0,71.7489,71.758,71.7399,71.7399,6850.0
2019-04-18 13:10:00,79.19,79.24,79.18,79.22,36190.0,71.7399,71.7852,71.7308,71.7671,36190.0
2019-04-18 13:15:00,79.22,79.22,79.17,79.21,8323.0,71.7671,71.7671,71.7218,71.758,8323.0
2019-04-18 13:20:00,79.21,79.22,79.2,79.2,12357.0,71.758,71.7671,71.7489,71.7489,12357.0
2019-04-18 13:25:00,79.21,79.21,79.18,79.2,6969.0,71.758,71.758,71.7308,71.7489,6969.0
2019-04-18 13:30:00,79.21,79.22,79.19,79.21,13383.0,71.758,71.7671,71.7399,71.758,13383.0
2019-04-18 13:35:00,79.22,79.22,79.14,79.15,21196.0,71.7671,71.7671,71.6946,71.7036,21196.0
2019-04-18 13:40:00,79.14,79.16,79.11,79.14,13589.0,71.6946,71.7127,71.6674,71.6946,13589.0
2019-04-18 13:45:00,79.14,79.19,79.14,79.18,12931.0,71.6946,71.7399,71.6946,71.7308,12931.0
2019-04-18 13:50:00,79.17,79.25,79.17,79.24,8281.0,71.7218,71.7942,71.7218,71.7852,8281.0
2019-04-18 13:55:00,79.23,79.25,79.2,79.22,58080.0,71.7761,71.7942,71.7489,71.7671,58080.0
2019-04-18 14:00:00,79.23,79.24,79.15,79.16,20181.0,71.7761,71.7852,71.7036,71.7127,20181.0
2019-04-18 14:05:00,79.14,79.15,79.11,79.13,12879.0,71.6946,71.7036,71.6674,71.6855,12879.0
2019-04-18 14:10:00,79.13,79.15,79.09,79.11,12099.0,71.6855,71.7036,71.6493,71.6674,12099.0
2019-04-18 14:15:00,79.11,79.13,79.08,79.09,14391.0,71.6674,71.6855,71.6402,71.6493,14391.0
2019-04-18 14:20:00,79.1,79.15,79.1,79.14,20299.0,71.6583,71.7036,71.6583,71.6946,20299.0
2019-04-18 14:25:00,79.13,79.18,79.11,79.16,38693.0,71.6855,71.7308,71.6674,71.7127,38693.0
2019-04-18 14:30:00,79.16,79.17,79.14,79.15,15139.0,71.7127,71.7218,71.6946,71.7036,15139.0
2019-04-18 14:35:00,79.14,79.18,79.09,79.1,27636.0,71.6946,71.7308,71.6493,71.6583,27636.0
2019-04-18 14:40:00,79.11,79.22,79.11,79.22,11530.0,71.6674,71.7671,71.6674,71.7671,11530.0
2019-04-18 14:45:00,79.21,79.21,79.17,79.19,16960.0,71.758,71.758,71.7218,71.7399,16960.0
2019-04-18 14:50:00,79.19,79.2,79.15,79.15,25908.0,71.7399,71.7489,71.7036,71.7036,25908.0
2019-04-18 14:55:00,79.16,79.19,79.15,79.19,20200.0,71.7127,71.7399,71.7036,71.7399,20200.0
2019-04-18 15:00:00,79.18,79.19,79.13,79.15,32701.0,71.7308,71.7399,71.6855,71.7036,32701.0
2019-04-18 15:05:00,79.14,79.14,79.1,79.12,13925.0,71.6946,71.6946,71.6583,71.6765,13925.0
2019-04-18 15:10:00,79.11,79.15,79.11,79.12,16900.0,71.6674,71.7036,71.6674,71.6765,16900.0
2019-04-18 15:15:00,79.11,79.14,79.08,79.09,25574.0,71.6674,71.6946,71.6402,71.6493,25574.0
2019-04-18 15:20:00,79.1,79.13,79.09,79.11,19949.0,71.6583,71.6855,71.6493,71.6674,19949.0
2019-04-18 15:25:00,79.12,79.12,79.07,79.08,44522.0,71.6765,71.6765,71.6312,71.6402,44522.0
2019-04-18 15:30:00,79.07,79.08,79.02,79.05,24937.0,71.6312,71.6402,71.5859,71.6131,24937.0
2019-04-18 15:35:00,79.05,79.06,78.98,79.01,31751.0,71.6131,71.6221,71.5496,71.5768,31751.0
2019-04-18 15:40:00,79.01,79.04,78.99,79.04,14812.0,71.5768,71.604,71.5587,71.604,14812.0
2019-04-18 15:45:00,79.04,79.05,79.02,79.03,26575.0,71.604,71.6131,71.5859,71.5949,26575.0
2019-04-18 15:50:00,79.03,79.05,78.96,79.0,35120.0,71.5949,71.6131,71.5315,71.5678,35120.0
2019-04-18 15:55:00,79.0,79.13,78.99,79.04,42153.0,71.5678,71.6855,71.5587,71.604,42153.0
2019-04-22 09:30:00,78.91,78.96,78.81,78.96,128314.0,71.4862,71.5315,71.3956,71.5315,128314.0
2019-04-22 09:35:00,78.98,78.98,78.9,78.9,36753.0,71.5496,71.5496,71.4772,71.4772,36753.0
2019-04-22 09:40:00,78.89,78.95,78.88,78.9,14426.0,71.4681,71.5225,71.459,71.4772,14426.0
2019-04-22 09:45:00,78.91,79.06,78.9,79.02,22275.0,71.4862,71.6221,71.4772,71.5859,22275.0
2019-04-22 09:50:00,79.0,79.01,78.95,78.95,19526.0,71.5678,71.5768,71.5225,71.5225,19526.0
2019-04-22 09:55:00,78.96,79.03,78.95,79.03,23086.0,71.5315,71.5949,71.5225,71.5949,23086.0
2019-04-22 10:00:00,79.03,79.03,78.91,78.94,40452.0,71.5949,71.5949,71.4862,71.5134,40452.0
2019-04-22 10:05:00,78.94,78.97,78.64,78.67,23083.0,71.5134,71.5406,71.2416,71.2688,23083.0
2019-04-22 10:10:00,78.64,78.67,78.59,78.62,14153.0,71.2416,71.2688,71.1963,71.2235,14153.0
2019-04-22 10:15:00,78.59,78.63,78.56,78.6,24116.0,71.1963,71.2326,71.1692,71.2054,24116.0
2019-04-22 10:20:00,78.59,78.61,78.54,78.56,19869.0,71.1963,71.2144,71.151,71.1692,19869.0
2019-04-22 10:25:00,78.54,78.68,78.54,78.67,7466.0,71.151,71.2779,71.151,71.2688,7466.0
2019-04-22 10:30:00,78.67,78.76,78.65,78.7,13373.0,71.2688,71.3503,71.2507,71.296,13373.0
2019-04-22 10:35:00,78.7,78.75,78.63,78.64,16447.0,71.296,71.3413,71.2326,71.2416,16447.0
2019-04-22 10:40:00,78.65,78.72,78.62,78.63,15794.0,71.2507,71.3141,71.2235,71.2326,15794.0
2019-04-22 10:45:00,78.59,78.73,78.56,78.72,27734.0,71.1963,71.3232,71.1692,71.3141,27734.0
2019-04-22 10:50:00,78.74,78.79,78.69,78.73,11919.0,71.3322,71.3775,71.2869,71.3232,11919.0
2019-04-22 10:55:00,78.68,78.77,78.62,78.64,15836.0,71.2779,71.3594,71.2235,71.2416,15836.0
2019-04-22 11:00:00,78.63,78.65,78.47,78.51,19129.0,71.2326,71.2507,71.0876,71.1239,19129.0
2019-04-22 11:05:00,78.5,78.57,78.46,78.54,13370.0,71.1148,71.1782,71.0786,71.151,13370.0
2019-04-22 11:10:00,78.56,78.62,78.51,78.6,13397.0,71.1692,71.2235,71.1239,71.2054,13397.0
2019-04-22 11:15:00,78.61,78.61,78.52,78.58,13476.0,71.2144,71.2144,71.1329,71.1873,13476.0
2019-04-22 11:20:00,78.59,78.61,78.55,78.56,6565.0,71.1963,71.2144,71.1601,71.1692,6565.0
2019-04-22 11:25:00,78.56,78.59,78.46,78.51,22865.0,71.1692,71.1963,71.0786,71.1239,22865.0
2019-04-22 11:30:00,78.51,78.62,78.5,78.6,14068.0,71.1239,71.2235,71.1148,71.2054,14068.0
2019-04-22 11:35:00,78.61,78.62,78.59,78.62,11751.0,71.2144,71.2235,71.1963,71.2235,11751.0
2019-04-22 11:40:00,78.62,78.75,78.62,78.66,17673.0,71.2235,71.3413,71.2235,71.2597,17673.0
2019-04-22 11:45:00,78.65,78.67,78.55,78.57,9649.0,71.2507,71.2688,71.1601,71.1782,9649.0
2019-04-22 11:50:00,78.57,78.58,78.51,78.56,20912.0,71.1782,71.1873,71.1239,71.1692,20912.0
2019-04-22 11:55:00,78.55,78.59,78.55,78.59,11553.0,71.1601,71.1963,71.1601,71.1963,11553.0
2019-04-22 12:00:00,78.58,78.59,78.53,78.55,7762.0,71.1873,71.1963,71.142,71.1601,7762.0
2019-04-22 12:05:00,78.56,78.66,78.55,78.62,22690.0,71.1692,71.2597,71.1601,71.2235,22690.0
2019-04-22 12:10:00,78.61,78.64,78.55,78.56,11505.0,71.2144,71.2416,71.1601,71.1692,11505.0
2019-04-22 12:15:00,78.56,78.62,78.56,78.58,5645.0,71.1692,71.2235,71.1692,71.1873,5645.0
2019-04-22 12:20:00,78.58,78.6,78.52,78.54,13481.0,71.1873,71.2054,71.1329,71.151,13481.0
2019-04-22 12:25:00,78.54,78.65,78.54,78.64,12235.0,71.151,71.2507,71.151,71.2416,12235.0
2019-04-22 12:30:00,78.62,78.69,78.62,78.68,16861.0,71.2235,71.2869,71.2235,71.2779,16861.0
2019-04-22 12:35:00,78.68,78.71,78.65,78.7,18746.0,71.2779,71.305,71.2507,71.296,18746.0
2019-04-22 12:40:00,78.71,78.74,78.69,78.73,18995.0,71.305,71.3322,71.2869,71.3232,18995.0
2019-04-22 12:45:00,78.72,78.73,78.68,78.68,8738.0,71.3141,71.3232,71.2779,71.2779,8738.0
2019-04-22 12:50:00,78.66,78.68,78.63,78.67,9789.0,71.2597,71.2779,71.2326,71.2688,9789.0
2019-04-22 12:55:00,78.67,78.7,78.66,78.67,11005.0,71.2688,71.296,71.2597,71.2688,11005.0
2019-04-22 13:00:00,78.67,78.68,78.65,78.66,7574.0,71.2688,71.2779,71.2507,71.2597,7574.0
2019-04-22 13:05:00,78.66,78.68,78.62,78.64,12489.0,71.2597,71.2779,71.2235,71.2416,12489.0
2019-04-22 13:10:00,78.64,78.68,78.63,78.63,17384.0,71.2416,71.2779,71.2326,71.2326,17384.0
2019-04-22 13:15:00,78.63,78.68,78.62,78.68,8168.0,71.2326,71.2779,71.2235,71.2779,8168.0
2019-04-22 13:20:00,78.68,78.74,78.68,78.73,10121.0,71.2779,71.3322,71.2779,71.3232,10121.0
2019-04-22 13:25:00,78.71,78.71,78.64,78.66,80834.0,71.305,71.305,71.2416,71.2597,80834.0
2019-04-22 13:30:00,78.66,78.68,78.62,78.64,27077.0,71.2597,71.2779,71.2235,71.2416,27077.0
2019-04-22 13:35:00,78.65,78.67,78.64,78.65,7539.0,71.2507,71.2688,71.2416,71.2507,7539.0
2019-04-22 13:40:00,78.65,78.66,78.64,78.65,12052.0,71.2507,71.2597,71.2416,71.2507,12052.0
2019-04-22 13:45:00,78.64,78.66,78.63,78.66,24564.0,71.2416,71.2597,71.2326,71.2597,24564.0
2019-04-22 13:50:00,78.66,78.66,78.59,78.59,11428.0,71.2597,71.2597,71.1963,71.1963,11428.0
2019-04-22 13:55:00,78.59,78.59,78.53,78.57,14422.0,71.1963,71.1963,71.142,71.1782,14422.0
2019-04-22 14:00:00,78.57,78.58,78.52,78.54,11160.0,71.1782,71.1873,71.1329,71.151,11160.0
2019-04-22 14:05:00,78.54,78.57,78.53,78.55,28808.0,71.151,71.1782,71.142,71.1601,28808.0
2019-04-22 14:10:00,78.55,78.56,78.53,78.53,12422.0,71.1601,71.1692,71.142,71.142,12422.0
2019-04-22 14:15:00,78.54,78.54,78.49,78.53,12668.0,71.151,71.151,71.1057,71.142,12668.0
2019-04-22 14:20:00,78.52,78.55,78.5,78.53,12193.0,71.1329,71.1601,71.1148,71.142,12193.0
2019-04-22 14:25:00,78.53,78.55,78.51,78.52,24619.0,71.142,71.1601,71.1239,71.1329,24619.0
2019-04-22 14:30:00,78.52,78.52,78.42,78.43,19843.0,71.1329,71.1329,71.0423,71.0514,19843.0
2019-04-22 14:35:00,78.45,78.45,78.4,78.4,10742.0,71.0695,71.0695,71.0242,71.0242,10742.0
2019-04-22 14:40:00,78.41,78.44,78.41,78.43,14111.0,71.0333,71.0604,71.0333,71.0514,14111.0
2019-04-22 14:45:00,78.44,78.44,78.38,78.38,36671.0,71.0604,71.0604,71.0061,71.0061,36671.0
2019-04-22 14:50:00,78.38,78.43,78.38,78.43,22980.0,71.0061,71.0514,71.0061,71.0514,22980.0
2019-04-22 14:55:00,78.43,78.44,78.42,78.42,14590.0,71.0514,71.0604,71.0423,71.0423,14590.0
2019-04-22 15:00:00,78.41,78.42,78.33,78.34,17630.0,71.0333,71.0423,70.9608,70.9698,17630.0
2019-04-22 15:05:00,78.33,78.33,78.29,78.33,12407.0,70.9608,70.9608,70.9246,70.9608,12407.0
2019-04-22 15:10:00,78.33,78.37,78.33,78.36,19175.0,70.9608,70.997,70.9608,70.988,19175.0
2019-04-22 15:15:00,78.37,78.44,78.36,78.43,20576.0,70.997,71.0604,70.988,71.0514,20576.0
2019-04-22 15:20:00,78.44,78.46,78.41,78.46,18617.0,71.0604,71.0786,71.0333,71.0786,18617.0
2019-04-22 15:25:00,78.46,78.48,78.45,78.45,15108.0,71.0786,71.0967,71.0695,71.0695,15108.0
2019-04-22 15:30:00,78.45,78.48,78.43,78.48,18593.0,71.0695,71.0967,71.0514,71.0967,18593.0
2019-04-22 15:35:00,78.48,78.56,78.48,78.55,26491.0,71.0967,71.1692,71.0967,71.1601,26491.0
2019-04-22 15:40:00,78.55,78.56,78.51,78.53,34241.0,71.1601,71.1692,71.1239,71.142,34241.0
2019-04-22 15:45:00,78.53,78.58,78.52,78.58,49831.0,71.142,71.1873,71.1329,71.1873,49831.0
2019-04-22 15:50:00,78.59,78.68,78.59,78.66,19997.0,71.1963,71.2779,71.1963,71.2597,19997.0
2019-04-22 15:55:00,78.66,78.69,78.65,78.66,52295.0,71.2597,71.2869,71.2507,71.2597,52295.0
2019-04-23 09:30:00,78.77,78.92,78.76,78.91,78987.0,71.3594,71.4953,71.3503,71.4862,78987.0
2019-04-23 09:35:00,78.92,78.99,78.87,78.99,15587.0,71.4953,71.5587,71.45,71.5587,15587.0
2019-04-23 09:40:00,78.99,79.0,78.89,78.93,41065.0,71.5587,71.5678,71.4681,71.5043,41065.0
2019-04-23 09:45:00,78.93,78.93,78.71,78.79,29807.0,71.5043,71.5043,71.305,71.3775,29807.0
2019-04-23 09:50:00,78.77,78.84,78.76,78.82,57011.0,71.3594,71.4228,71.3503,71.4047,57011.0
2019-04-23 09:55:00,78.82,78.88,78.78,78.84,17412.0,71.4047,71.459,71.3685,71.4228,17412.0
2019-04-23 10:00:00,78.85,78.99,78.85,78.92,30342.0,71.4319,71.5587,71.4319,71.4953,30342.0
2019-04-23 10:05:00,78.92,78.92,78.78,78.78,34246.0,71.4953,71.4953,71.3685,71.3685,34246.0
2019-04-23 10:10:00,78.78,78.94,78.77,78.91,159414.0,71.3685,71.5134,71.3594,71.4862,159414.0
2019-04-23 10:15:00,78.9,78.94,78.8,78.8,20772.0,71.4772,71.5134,71.3866,71.3866,20772.0
2019-04-23 10:20:00,78.81,79.0,78.81,79.0,20396.0,71.3956,71.5678,71.3956,71.5678,20396.0
2019-04-23 10:25:00,79.01,79.14,79.0,79.11,15177.0,71.5768,71.6946,71.5678,71.6674,15177.0
2019-04-23 10:30:00,79.12,79.13,79.08,79.09,12573.0,71.6765,71.6855,71.6402,71.6493,12573.0
2019-04-23 10:35:00,79.1,79.25,79.08,79.24,30297.0,71.6583,71.7942,71.6402,71.7852,30297.0
2019-04-23 10:40:00,79.24,79.29,79.23,79.28,14508.0,71.7852,71.8305,71.7761,71.8214,14508.0
2019-04-23 10:45:00,79.28,79.28,79.13,79.15,23953.0,71.8214,71.8214,71.6855,71.7036,23953.0
2019-04-23 10:50:00,79.16,79.31,79.14,79.29,38904.0,71.7127,71.8486,71.6946,71.8305,38904.0
2019-04-23 10:55:00,79.29,79.34,79.23,79.34,102026.0,71.8305,71.8758,71.7761,71.8758,102026.0
2019-04-23 11:00:00,79.34,79.46,79.34,79.43,22454.0,71.8758,71.9845,71.8758,71.9573,22454.0
2019-04-23 11:05:00,79.44,79.46,79.35,79.41,19879.0,71.9664,71.9845,71.8848,71.9392,19879.0
2019-04-23 11:10:00,79.41,79.46,79.41,79.45,35232.0,71.9392,71.9845,71.9392,71.9754,35232.0
2019-04-23 11:15:00,79.46,79.53,79.42,79.53,17360.0,71.9845,72.0479,71.9482,72.0479,17360.0
2019-04-23 11:20:00,79.54,79.65,79.53,79.65,41008.0,72.057,72.1566,72.0479,72.1566,41008.0
2019-04-23 11:25:00,79.65,79.68,79.6,79.63,25660.0,72.1566,72.1838,72.1113,72.1385,25660.0
2019-04-23 11:30:00,79.63,79.7,79.56,79.69,33945.0,72.1385,72.2019,72.0751,72.1928,33945.0
2019-04-23 11:35:00,79.7,79.81,79.67,79.81,34410.0,72.2019,72.3016,72.1747,72.3016,34410.0
2019-04-23 11:40:00,79.8,79.81,79.7,79.79,19674.0,72.2925,72.3016,72.2019,72.2834,19674.0
2019-04-23 11:45:00,79.77,79.8,79.71,79.78,20402.0,72.2653,72.2925,72.211,72.2744,20402.0
2019-04-23 11:50:00,79.79,79.86,79.72,79.85,28275.0,72.2834,72.3468,72.22,72.3378,28275.0
2019-04-23 11:55:00,79.87,79.9,79.83,79.86,64655.0,72.3559,72.3831,72.3197,72.3468,64655.0
2019-04-23 12:00:00,79.85,80.0,79.85,80.0,62519.0,72.3378,72.4737,72.3378,72.4737,62519.0
2019-04-23 12:05:00,79.99,80.06,79.97,79.99,51808.0,72.4646,72.528,72.4465,72.4646,51808.0
2019-04-23 12:10:00,79.98,79.98,79.9,79.93,25645.0,72.4556,72.4556,72.3831,72.4103,25645.0
2019-04-23 12:15:00,79.92,80.01,79.89,79.99,17567.0,72.4012,72.4827,72.374,72.4646,17567.0
2019-04-23 12:20:00,80.01,80.01,79.91,79.93,12008.0,72.4827,72.4827,72.3921,72.4103,12008.0
2019-04-23 12:25:00,79.94,80.02,79.93,79.98,27020.0,72.4193,72.4918,72.4103,72.4556,27020.0
2019-04-23 12:30:00,80.0,80.01,79.92,79.93,23195.0,72.4737,72.4827,72.4012,72.4103,23195.0
2019-04-23 12:35:00,79.95,80.02,79.93,80.01,24711.0,72.4284,72.4918,72.4103,72.4827,24711.0
2019-04-23 12:40:00,80.01,80.01,79.95,80.01,22088.0,72.4827,72.4827,72.4284,72.4827,22088.0
2019-04-23 12:45:00,80.02,80.06,79.97,79.99,22734.0,72.4918,72.528,72.4465,72.4646,22734.0
2019-04-23 12:50:00,79.98,79.99,79.9,79.94,21048.0,72.4556,72.4646,72.3831,72.4193,21048.0
2019-04-23 12:55:00,79.93,80.02,79.91,80.0,17128.0,72.4103,72.4918,72.3921,72.4737,17128.0
2019-04-23 13:00:00,80.0,80.05,80.0,80.01,18037.0,72.4737,72.519,72.4737,72.4827,18037.0
2019-04-23 13:05:00,80.02,80.03,79.96,79.99,9882.0,72.4918,72.5009,72.4374,72.4646,9882.0
2019-04-23 13:10:00,80.0,80.05,80.0,80.0,26055.0,72.4737,72.519,72.4737,72.4737,26055.0
2019-04-23 13:15:00,79.99,80.0,79.95,79.97,8529.0,72.4646,72.4737,72.4284,72.4465,8529.0
2019-04-23 13:20:00,79.97,79.99,79.91,79.91,10948.0,72.4465,72.4646,72.3921,72.3921,10948.0
2019-04-23 13:25:00,79.91,79.95,79.88,79.91,9405.0,72.3921,72.4284,72.365,72.3921,9405.0
2019-04-23 13:30:00,79.91,79.95,79.87,79.89,12278.0,72.3921,72.4284,72.3559,72.374,12278.0
2019-04-23 13:35:00,79.89,79.9,79.83,79.84,10002.0,72.374,72.3831,72.3197,72.3287,10002.0
2019-04-23 13:40:00,79.84,79.9,79.84,79.89,19581.0,72.3287,72.3831,72.3287,72.374,19581.0
2019-04-23 13:45:00,79.9,79.9,79.85,79.89,14251.0,72.3831,72.3831,72.3378,72.374,14251.0
2019-04-23 13:50:00,79.88,79.89,79.85,79.87,14185.0,72.365,72.374,72.3378,72.3559,14185.0
2019-04-23 13:55:00,79.88,79.9,79.85,79.85,12573.0,72.365,72.3831,72.3378,72.3378,12573.0
2019-04-23 14:00:00,79.85,79.87,79.8,79.85,28539.0,72.3378,72.3559,72.2925,72.3378,28539.0
2019-04-23 14:05:00,79.86,79.9,79.84,79.9,17293.0,72.3468,72.3831,72.3287,72.3831,17293.0
2019-04-23 14:10:00,79.9,79.94,79.89,79.93,9342.0,72.3831,72.4193,72.374,72.4103,9342.0
2019-04-23 14:15:00,79.95,79.99,79.92,79.97,18939.0,72.4284,72.4646,72.4012,72.4465,18939.0
2019-04-23 14:20:00,79.97,80.0,79.92,79.93,14424.0,72.4465,72.4737,72.4012,72.4103,14424.0
2019-04-23 14:25:00,79.91,80.03,79.91,79.97,21580.0,72.3921,72.5009,72.3921,72.4465,21580.0
2019-04-23 14:30:00,79.97,79.99,79.94,79.96,55995.0,72.4465,72.4646,72.4193,72.4374,55995.0
2019-04-23 14:35:00,79.97,79.97,79.92,79.94,18007.0,72.4465,72.4465,72.4012,72.4193,18007.0
2019-04-23 14:40:00,79.92,79.98,79.92,79.95,16585.0,72.4012,72.4556,72.4012,72.4284,16585.0
2019-04-23 14:45:00,79.94,79.97,79.9,79.94,22951.0,72.4193,72.4465,72.3831,72.4193,22951.0
2019-04-23 14:50:00,79.93,79.93,79.83,79.9,27333.0,72.4103,72.4103,72.3197,72.3831,27333.0
2019-04-23 14:55:00,79.89,79.9,79.82,79.83,15559.0,72.374,72.3831,72.3106,72.3197,15559.0
2019-04-23 15:00:00,79.83,79.84,79.68,79.83,39203.0,72.3197,72.3287,72.1838,72.3197,39203.0
2019-04-23 15:05:00,79.84,79.89,79.82,79.86,18557.0,72.3287,72.374,72.3106,72.3468,18557.0
2019-04-23 15:10:00,79.85,79.94,79.85,79.9,44496.0,72.3378,72.4193,72.3378,72.3831,44496.0
2019-04-23 15:15:00,79.89,79.92,79.84,79.91,53647.0,72.374,72.4012,72.3287,72.3921,53647.0
2019-04-23 15:20:00,79.92,79.92,79.88,79.89,18973.0,72.4012,72.4012,72.365,72.374,18973.0
2019-04-23 15:25:00,79.88,79.88,79.83,79.86,16672.0,72.365,72.365,72.3197,72.3468,16672.0
2019-04-23 15:30:00,79.87,79.91,79.85,79.88,20573.0,72.3559,72.3921,72.3378,72.365,20573.0
2019-04-23 15:35:00,79.88,79.9,79.83,79.84,22128.0,72.365,72.3831,72.3197,72.3287,22128.0
2019-04-23 15:40:00,79.85,79.86,79.82,79.83,20724.0,72.3378,72.3468,72.3106,72.3197,20724.0
2019-04-23 15:45:00,79.83,79.86,79.79,79.84,79872.0,72.3197,72.3468,72.2834,72.3287,79872.0
2019-04-23 15:50:00,79.83,79.86,79.83,79.85,14486.0,72.3197,72.3468,72.3197,72.3378,14486.0
2019-04-23 15:55:00,79.86,79.9,79.81,79.81,51117.0,72.3468,72.3831,72.3016,72.3016,51117.0
2019-04-24 09:30:00,79.83,79.84,79.71,79.76,96117.0,72.3197,72.3287,72.211,72.2563,96117.0
2019-04-24 09:35:00,79.76,79.85,79.71,79.85,25765.0,72.2563,72.3378,72.211,72.3378,25765.0
2019-04-24 09:40:00,79.85,79.89,79.73,79.73,25369.0,72.3378,72.374,72.2291,72.2291,25369.0
2019-04-24 09:45:00,79.71,79.8,79.67,79.77,13922.0,72.211,72.2925,72.1747,72.2653,13922.0
2019-04-24 09:50:00,79.8,79.86,79.78,79.86,24545.0,72.2925,72.3468,72.2744,72.3468,24545.0
2019-04-24 09:55:00,79.86,79.93,79.82,79.92,24522.0,72.3468,72.4103,72.3106,72.4012,24522.0
2019-04-24 10:00:00,79.93,79.94,79.87,79.89,30411.0,72.4103,72.4193,72.3559,72.374,30411.0
2019-04-24 10:05:00,79.89,79.9,79.81,79.82,18523.0,72.374,72.3831,72.3016,72.3106,18523.0
2019-04-24 10:10:00,79.83,79.87,79.79,79.8,11749.0,72.3197,72.3559,72.2834,72.2925,11749.0
2019-04-24 10:15:00,79.81,79.86,79.8,79.85,14839.0,72.3016,72.3468,72.2925,72.3378,14839.0
2019-04-24 10:20:00,79.86,79.91,79.85,79.88,11040.0,72.3468,72.3921,72.3378,72.365,11040.0
2019-04-24 10:25:00,79.89,79.95,79.89,79.95,18769.0,72.374,72.4284,72.374,72.4284,18769.0
2019-04-24 10:30:00,79.94,80.04,79.87,80.04,46588.0,72.4193,72.5099,72.3559,72.5099,46588.0
2019-04-24 10:35:00,80.05,80.19,80.04,80.12,60665.0,72.519,72.6458,72.5099,72.5824,60665.0
2019-04-24 10:40:00,80.12,80.17,80.07,80.09,28708.0,72.5824,72.6277,72.5371,72.5552,28708.0
2019-04-24 10:45:00,80.08,80.12,80.04,80.09,24443.0,72.5462,72.5824,72.5099,72.5552,24443.0
2019-04-24 10:50:00,80.09,80.16,80.06,80.11,36428.0,72.5552,72.6186,72.528,72.5733,36428.0
2019-04-24 10:55:00,80.11,80.25,80.11,80.24,16537.0,72.5733,72.7002,72.5733,72.6911,16537.0
2019-04-24 11:00:00,80.24,80.29,80.21,80.29,14114.0,72.6911,72.7364,72.6639,72.7364,14114.0
2019-04-24 11:05:00,80.28,80.29,80.2,80.25,15917.0,72.7273,72.7364,72.6549,72.7002,15917.0
2019-04-24 11:10:00,80.26,80.3,80.22,80.22,29359.0,72.7092,72.7455,72.673,72.673,29359.0
2019-04-24 11:15:00,80.21,80.22,80.13,80.16,14760.0,72.6639,72.673,72.5914,72.6186,14760.0
2019-04-24 11:20:00,80.16,80.18,80.12,80.13,43584.0,72.6186,72.6367,72.5824,72.5914,43584.0
2019-04-24 11:25:00,80.12,80.13,80.07,80.09,15116.0,72.5824,72.5914,72.5371,72.5552,15116.0
2019-04-24 11:30:00,80.1,80.12,80.05,80.1,33842.0,72.5643,72.5824,72.519,72.5643,33842.0
2019-04-24 11:35:00,80.1,80.16,80.1,80.16,38638.0,72.5643,72.6186,72.5643,72.6186,38638.0
2019-04-24 11:40:00,80.16,80.24,80.14,80.2,58209.0,72.6186,72.6911,72.6005,72.6549,58209.0
2019-04-24 11:45:00,80.18,80.19,80.03,80.04,22396.0,72.6367,72.6458,72.5009,72.5099,22396.0
2019-04-24 11:50:00,80.03,80.04,79.98,80.02,11731.0,72.5009,72.5099,72.4556,72.4918,11731.0
2019-04-24 11:55:00,80.03,80.03,79.99,80.02,6976.0,72.5009,72.5009,72.4646,72.4918,6976.0
2019-04-24 12:00:00,80.02,80.04,79.96,80.0,19687.0,72.4918,72.5099,72.4374,72.4737,19687.0
2019-04-24 12:05:00,80.0,80.01,79.92,79.97,21893.0,72.4737,72.4827,72.4012,72.4465,21893.0
2019-04-24 12:10:00,79.98,80.02,79.97,80.02,31731.0,72.4556,72.4918,72.4465,72.4918,31731.0
2019-04-24 12:15:00,80.02,80.09,80.01,80.08,19186.0,72.4918,72.5552,72.4827,72.5462,19186.0
2019-04-24 12:20:00,80.09,80.14,80.07,80.09,22821.0,72.5552,72.6005,72.5371,72.5552,22821.0
2019-04-24 12:25:00,80.09,80.17,80.08,80.16,20276.0,72.5552,72.6277,72.5462,72.6186,20276.0
2019-04-24 12:30:00,80.16,80.16,80.08,80.12,16912.0,72.6186,72.6186,72.5462,72.5824,16912.0
2019-04-24 12:35:00,80.12,80.17,80.11,80.17,11464.0,72.5824,72.6277,72.5733,72.6277,11464.0
2019-04-24 12:40:00,80.16,80.16,80.08,80.08,7187.0,72.6186,72.6186,72.5462,72.5462,7187.0
2019-04-24 12:45:00,80.08,80.08,80.02,80.05,15310.0,72.5462,72.5462,72.4918,72.519,15310.0
2019-04-24 12:50:00,80.05,80.07,80.02,80.06,10891.0,72.519,72.5371,72.4918,72.528,10891.0
2019-04-24 12:55:00,80.05,80.05,79.86,79.89,49669.0,72.519,72.519,72.3468,72.374,49669.0
2019-04-24 13:00:00,79.89,79.89,79.79,79.82,37571.0,72.374,72.374,72.2834,72.3106,37571.0
2019-04-24 13:05:00,79.83,79.84,79.76,79.8,16409.0,72.3197,72.3287,72.2563,72.2925,16409.0
2019-04-24 13:10:00,79.8,79.81,79.76,79.78,24612.0,72.2925,72.3016,72.2563,72.2744,24612.0
2019-04-24 13:15:00,79.78,79.85,79.77,79.84,16954.0,72.2744,72.3378,72.2653,72.3287,16954.0
2019-04-24 13:20:00,79.84,79.93,79.84,79.92,18934.0,72.3287,72.4103,72.3287,72.4012,18934.0
2019-04-24 13:25:00,79.92,79.96,79.88,79.94,21367.0,72.4012,72.4374,72.365,72.4193,21367.0
2019-04-24 13:30:00,79.94,80.01,79.9,79.97,21404.0,72.4193,72.4827,72.3831,72.4465,21404.0
2019-04-24 13:35:00,79.97,80.02,79.96,80.01,19174.0,72.4465,72.4918,72.4374,72.4827,19174.0
2019-04-24 13:40:00,80.0,80.04,79.97,80.0,11785.0,72.4737,72.5099,72.4465,72.4737,11785.0
2019-04-24 13:45:00,80.0,80.04,80.0,80.03,9702.0,72.4737,72.5099,72.4737,72.5009,9702.0
2019-04-24 13:50:00,80.01,80.03,79.99,80.0,18211.0,72.4827,72.5009,72.4646,72.4737,18211.0
2019-04-24 13:55:00,80.0,80.04,79.97,79.97,13753.0,72.4737,72.5099,72.4465,72.4465,13753.0
2019-04-24 14:00:00,79.98,80.06,79.97,80.04,17703.0,72.4556,72.528,72.4465,72.5099,17703.0
2019-04-24 14:05:00,80.05,80.07,80.03,80.05,29732.0,72.519,72.5371,72.5009,72.519,29732.0
2019-04-24 14:10:00,80.05,80.05,79.97,80.0,9068.0,72.519,72.519,72.4465,72.4737,9068.0
2019-04-24 14:15:00,79.99,80.06,79.97,80.05,9689.0,72.4646,72.528,72.4465,72.519,9689.0
2019-04-24 14:20:00,80.05,80.07,80.02,80.03,28057.0,72.519,72.5371,72.4918,72.5009,28057.0
2019-04-24 14:25:00,80.03,80.04,80.0,80.03,14285.0,72.5009,72.5099,72.4737,72.5009,14285.0
2019-04-24 14:30:00,80.03,80.07,80.02,80.05,7165.0,72.5009,72.5371,72.4918,72.519,7165.0
2019-04-24 14:35:00,80.06,80.07,80.03,80.07,11794.0,72.528,72.5371,72.5009,72.5371,11794.0
2019-04-24 14:40:00,80.06,80.12,80.06,80.1,12158.0,72.528,72.5824,72.528,72.5643,12158.0
2019-04-24 14:45:00,80.11,80.18,80.1,80.18,21566.0,72.5733,72.6367,72.5643,72.6367,21566.0
2019-04-24 14:50:00,80.17,80.2,80.16,80.19,12640.0,72.6277,72.6549,72.6186,72.6458,12640.0
2019-04-24 14:55:00,80.19,80.2,80.17,80.2,27685.0,72.6458,72.6549,72.6277,72.6549,27685.0
2019-04-24 15:00:00,80.21,80.24,80.2,80.22,23320.0,72.6639,72.6911,72.6549,72.673,23320.0
2019-04-24 15:05:00,80.22,80.3,80.22,80.3,20385.0,72.673,72.7455,72.673,72.7455,20385.0
2019-04-24 15:10:00,80.29,80.3,80.22,80.23,248182.0,72.7364,72.7455,72.673,72.682,248182.0
2019-04-24 15:15:00,80.23,80.27,80.19,80.26,75314.0,72.682,72.7183,72.6458,72.7092,75314.0
2019-04-24 15:20:00,80.27,80.32,80.23,80.24,26851.0,72.7183,72.7636,72.682,72.6911,26851.0
2019-04-24 15:25:00,80.23,80.26,80.2,80.23,24326.0,72.682,72.7092,72.6549,72.682,24326.0
2019-04-24 15:30:00,80.23,80.27,80.17,80.18,17623.0,72.682,72.7183,72.6277,72.6367,17623.0
2019-04-24 15:35:00,80.17,80.18,80.12,80.13,18860.0,72.6277,72.6367,72.5824,72.5914,18860.0
2019-04-24 15:40:00,80.14,80.18,80.1,80.17,25473.0,72.6005,72.6367,72.5643,72.6277,25473.0
2019-04-24 15:45:00,80.18,80.19,80.13,80.13,32613.0,72.6367,72.6458,72.5914,72.5914,32613.0
2019-04-24 15:50:00,80.14,80.14,80.07,80.11,51470.0,72.6005,72.6005,72.5371,72.5733,51470.0
2019-04-24 15:55:00,80.11,80.12,80.04,80.05,263244.0,72.5733,72.5824,72.5099,72.519,263244.0
2019-04-25 09:30:00,79.75,79.87,79.36,79.42,112380.0,72.2472,72.3559,71.8939,71.9482,112380.0
2019-04-25 09:35:00,79.43,79.45,79.28,79.41,31864.0,71.9573,71.9754,71.8214,71.9392,31864.0
2019-04-25 09:40:00,79.41,79.47,79.16,79.17,24868.0,71.9392,71.9935,71.7127,71.7218,24868.0
2019-04-25 09:45:00,79.14,79.35,79.12,79.34,39757.0,71.6946,71.8848,71.6765,71.8758,39757.0
2019-04-25 09:50:00,79.34,79.4,79.2,79.36,50749.0,71.8758,71.9301,71.7489,71.8939,50749.0
2019-04-25 09:55:00,79.36,79.5,79.33,79.48,30341.0,71.8939,72.0207,71.8667,72.0026,30341.0
2019-04-25 10:00:00,79.49,79.53,79.37,79.5,19388.0,72.0117,72.0479,71.9029,72.0207,19388.0
2019-04-25 10:05:00,79.44,79.44,79.27,79.28,18508.0,71.9664,71.9664,71.8124,71.8214,18508.0
2019-04-25 10:10:00,79.26,79.28,78.93,78.95,21880.0,71.8033,71.8214,71.5043,71.5225,21880.0
2019-04-25 10:15:00,78.94,79.01,78.92,79.01,33920.0,71.5134,71.5768,71.4953,71.5768,33920.0
2019-04-25 10:20:00,79.0,79.01,78.74,78.84,30416.0,71.5678,71.5768,71.3322,71.4228,30416.0
2019-04-25 10:25:00,78.86,78.96,78.85,78.89,14954.0,71.4409,71.5315,71.4319,71.4681,14954.0
2019-04-25 10:30:00,78.89,78.89,78.64,78.79,67812.0,71.4681,71.4681,71.2416,71.3775,67812.0
2019-04-25 10:35:00,78.77,79.01,78.77,79.01,75155.0,71.3594,71.5768,71.3594,71.5768,75155.0
2019-04-25 10:40:00,79.01,79.03,78.88,79.01,35586.0,71.5768,71.5949,71.459,71.5768,35586.0
2019-04-25 10:45:00,79.02,79.04,78.91,79.04,33086.0,71.5859,71.604,71.4862,71.604,33086.0
2019-04-25 10:50:00,79.05,79.06,78.89,78.91,18406.0,71.6131,71.6221,71.4681,71.4862,18406.0
2019-04-25 10:55:00,78.88,79.04,78.85,79.02,26381.0,71.459,71.604,71.4319,71.5859,26381.0
2019-04-25 11:00:00,78.98,79.09,78.96,79.0,16911.0,71.5496,71.6493,71.5315,71.5678,16911.0
2019-04-25 11:05:00,78.98,78.98,78.82,78.89,41124.0,71.5496,71.5496,71.4047,71.4681,41124.0
2019-04-25 11:10:00,78.89,79.05,78.87,79.01,22652.0,71.4681,71.6131,71.45,71.5768,22652.0
2019-04-25 11:15:00,79.02,79.03,78.79,78.94,14895.0,71.5859,71.5949,71.3775,71.5134,14895.0
2019-04-25 11:20:00,78.96,79.13,78.94,79.12,15749.0,71.5315,71.6855,71.5134,71.6765,15749.0
2019-04-25 11:25:00,79.12,79.2,79.12,79.15,24514.0,71.6765,71.7489,71.6765,71.7036,24514.0
2019-04-25 11:30:00,79.14,79.19,79.12,79.18,22118.0,71.6946,71.7399,71.6765,71.7308,22118.0
2019-04-25 11:35:00,79.18,79.3,79.15,79.28,27328.0,71.7308,71.8395,71.7036,71.8214,27328.0
2019-04-25 11:40:00,79.29,79.35,79.25,79.31,30541.0,71.8305,71.8848,71.7942,71.8486,30541.0
2019-04-25 11:45:00,79.33,79.39,79.3,79.33,20930.0,71.8667,71.9211,71.8395,71.8667,20930.0
2019-04-25 11:50:00,79.32,79.35,79.27,79.29,24400.0,71.8577,71.8848,71.8124,71.8305,24400.0
2019-04-25 11:55:00,79.31,79.36,79.29,79.29,15494.0,71.8486,71.8939,71.8305,71.8305,15494.0
2019-04-25 12:00:00,79.29,79.36,79.28,79.33,117956.0,71.8305,71.8939,71.8214,71.8667,117956.0
2019-04-25 12:05:00,79.3,79.34,79.28,79.3,28698.0,71.8395,71.8758,71.8214,71.8395,28698.0
2019-04-25 12:10:00,79.29,79.29,79.24,79.26,8350.0,71.8305,71.8305,71.7852,71.8033,8350.0
2019-04-25 12:15:00,79.27,79.31,79.25,79.28,13046.0,71.8124,71.8486,71.7942,71.8214,13046.0
2019-04-25 12:20:00,79.24,79.29,79.23,79.25,8457.0,71.7852,71.8305,71.7761,71.7942,8457.0
2019-04-25 12:25:00,79.24,79.28,79.2,79.21,21621.0,71.7852,71.8214,71.7489,71.758,21621.0
2019-04-25 12:30:00,79.19,79.32,79.17,79.29,26243.0,71.7399,71.8577,71.7218,71.8305,26243.0
2019-04-25 12:35:00,79.29,79.41,79.28,79.37,18956.0,71.8305,71.9392,71.8214,71.9029,18956.0
2019-04-25 12:40:00,79.36,79.39,79.34,79.37,10645.0,71.8939,71.9211,71.8758,71.9029,10645.0
2019-04-25 12:45:00,79.37,79.45,79.37,79.41,12847.0,71.9029,71.9754,71.9029,71.9392,12847.0
2019-04-25 12:50:00,79.41,79.46,79.39,79.43,6187.0,71.9392,71.9845,71.9211,71.9573,6187.0
2019-04-25 12:55:00,79.43,79.47,79.39,79.46,11365.0,71.9573,71.9935,71.9211,71.9845,11365.0
2019-04-25 13:00:00,79.47,79.48,79.42,79.42,24192.0,71.9935,72.0026,71.9482,71.9482,24192.0
2019-04-25 13:05:00,79.43,79.43,79.38,79.39,7787.0,71.9573,71.9573,71.912,71.9211,7787.0
2019-04-25 13:10:00,79.39,79.39,79.32,79.33,11623.0,71.9211,71.9211,71.8577,71.8667,11623.0
2019-04-25 13:15:00,79.33,79.37,79.28,79.33,10140.0,71.8667,71.9029,71.8214,71.8667,10140.0
2019-04-25 13:20:00,79.33,79.4,79.32,79.37,11033.0,71.8667,71.9301,71.8577,71.9029,11033.0
2019-04-25 13:25:00,79.39,79.44,79.35,79.43,8886.0,71.9211,71.9664,71.8848,71.9573,8886.0
2019-04-25 13:30:00,79.42,79.43,79.4,79.43,10961.0,71.9482,71.9573,71.9301,71.9573,10961.0
2019-04-25 13:35:00,79.42,79.43,79.38,79.43,13544.0,71.9482,71.9573,71.912,71.9573,13544.0
2019-04-25 13:40:00,79.45,79.47,79.42,79.45,23470.0,71.9754,71.9935,71.9482,71.9754,23470.0
2019-04-25 13:45:00,79.45,79.46,79.4,79.41,31248.0,71.9754,71.9845,71.9301,71.9392,31248.0
2019-04-25 13:50:00,79.41,79.41,79.28,79.3,32669.0,71.9392,71.9392,71.8214,71.8395,32669.0
2019-04-25 13:55:00,79.3,79.39,79.28,79.37,27006.0,71.8395,71.9211,71.8214,71.9029,27006.0
2019-04-25 14:00:00,79.37,79.44,79.37,79.42,21534.0,71.9029,71.9664,71.9029,71.9482,21534.0
2019-04-25 14:05:00,79.41,79.43,79.37,79.4,19416.0,71.9392,71.9573,71.9029,71.9301,19416.0
2019-04-25 14:10:00,79.4,79.42,79.38,79.41,11074.0,71.9301,71.9482,71.912,71.9392,11074.0
2019-04-25 14:15:00,79.4,79.46,79.38,79.44,17478.0,71.9301,71.9845,71.912,71.9664,17478.0
2019-04-25 14:20:00,79.42,79.44,79.38,79.38,11412.0,71.9482,71.9664,71.912,71.912,11412.0
2019-04-25 14:25:00,79.39,79.4,79.34,79.35,13555.0,71.9211,71.9301,71.8758,71.8848,13555.0
2019-04-25 14:30:00,79.38,79.38,79.34,79.38,23590.0,71.912,71.912,71.8758,71.912,23590.0
2019-04-25 14:35:00,79.38,79.39,79.35,79.38,31162.0,71.912,71.9211,71.8848,71.912,31162.0
2019-04-25 14:40:00,79.37,79.39,79.35,79.36,15302.0,71.9029,71.9211,71.8848,71.8939,15302.0
2019-04-25 14:45:00,79.36,79.39,79.34,79.36,9593.0,71.8939,71.9211,71.8758,71.8939,9593.0
2019-04-25 14:50:00,79.36,79.41,79.35,79.39,14934.0,71.8939,71.9392,71.8848,71.9211,14934.0
2019-04-25 14:55:00,79.38,79.39,79.35,79.37,10624.0,71.912,71.9211,71.8848,71.9029,10624.0
2019-04-25 15:00:00,79.37,79.37,79.26,79.26,11579.0,71.9029,71.9029,71.8033,71.8033,11579.0
2019-04-25 15:05:00,79.26,79.26,79.22,79.22,18707.0,71.8033,71.8033,71.7671,71.7671,18707.0
2019-04-25 15:10:00,79.22,79.25,79.17,79.17,27734.0,71.7671,71.7942,71.7218,71.7218,27734.0
2019-04-25 15:15:00,79.17,79.21,79.16,79.18,18314.0,71.7218,71.758,71.7127,71.7308,18314.0
2019-04-25 15:20:00,79.19,79.22,79.18,79.19,11317.0,71.7399,71.7671,71.7308,71.7399,11317.0
2019-04-25 15:25:00,79.19,79.28,79.19,79.26,63437.0,71.7399,71.8214,71.7399,71.8033,63437.0
2019-04-25 15:30:00,79.27,79.3,79.23,79.27,27330.0,71.8124,71.8395,71.7761,71.8124,27330.0
2019-04-25 15:35:00,79.28,79.29,79.23,79.26,16899.0,71.8214,71.8305,71.7761,71.8033,16899.0
2019-04-25 15:40:00,79.27,79.34,79.26,79.32,18905.0,71.8124,71.8758,71.8033,71.8577,18905.0
2019-04-25 15:45:00,79.32,79.36,79.28,79.31,24170.0,71.8577,71.8939,71.8214,71.8486,24170.0
2019-04-25 15:50:00,79.31,79.33,79.27,79.27,23543.0,71.8486,71.8667,71.8124,71.8124,23543.0
2019-04-25 15:55:00,79.27,79.28,79.21,79.24,43341.0,71.8124,71.8214,71.758,71.7852,43341.0
2019-04-26 09:30:00,79.3,79.4,79.04,79.18,119831.0,71.8395,71.9301,71.604,71.7308,119831.0
2019-04-26 09:35:00,79.19,79.25,79.0,79.02,23784.0,71.7399,71.7942,71.5678,71.5859,23784.0
2019-04-26 09:40:00,79.03,79.19,79.01,79.16,31223.0,71.5949,71.7399,71.5768,71.7127,31223.0
2019-04-26 09:45:00,79.17,79.23,79.1,79.23,40377.0,71.7218,71.7761,71.6583,71.7761,40377.0
2019-04-26 09:50:00,79.23,79.34,79.23,79.26,24727.0,71.7761,71.8758,71.7761,71.8033,24727.0
2019-04-26 09:55:00,79.23,79.28,79.14,79.23,16478.0,71.7761,71.8214,71.6946,71.7761,16478.0
2019-04-26 10:00:00,79.22,79.32,79.17,79.32,11135.0,71.7671,71.8577,71.7218,71.8577,11135.0
2019-04-26 10:05:00,79.37,79.38,79.25,79.28,13277.0,71.9029,71.912,71.7942,71.8214,13277.0
2019-04-26 10:10:00,79.28,79.29,79.18,79.18,23908.0,71.8214,71.8305,71.7308,71.7308,23908.0
2019-04-26 10:15:00,79.19,79.37,79.19,79.34,88585.0,71.7399,71.9029,71.7399,71.8758,88585.0
2019-04-26 10:20:00,79.36,79.5,79.33,79.5,30025.0,71.8939,72.0207,71.8667,72.0207,30025.0
2019-04-26 10:25:00,79.5,79.52,79.44,79.49,13753.0,72.0207,72.0388,71.9664,72.0117,13753.0
2019-04-26 10:30:00,79.5,79.63,79.49,79.6,15110.0,72.0207,72.1385,72.0117,72.1113,15110.0
2019-04-26 10:35:00,79.61,79.62,79.55,79.57,25501.0,72.1204,72.1294,72.066,72.0841,25501.0
2019-04-26 10:40:00,79.56,79.57,79.49,79.54,15692.0,72.0751,72.0841,72.0117,72.057,15692.0
2019-04-26 10:45:00,79.56,79.59,79.53,79.56,18923.0,72.0751,72.1023,72.0479,72.0751,18923.0
2019-04-26 10:50:00,79.56,79.59,79.5,79.54,17809.0,72.0751,72.1023,72.0207,72.057,17809.0
2019-04-26 10:55:00,79.53,79.54,79.45,79.46,16583.0,72.0479,72.057,71.9754,71.9845,16583.0
2019-04-26 11:00:00,79.46,79.51,79.39,79.42,15429.0,71.9845,72.0298,71.9211,71.9482,15429.0
2019-04-26 11:05:00,79.43,79.43,79.38,79.42,15690.0,71.9573,71.9573,71.912,71.9482,15690.0
2019-04-26 11:10:00,79.42,79.55,79.42,79.53,14642.0,71.9482,72.066,71.9482,72.0479,14642.0
2019-04-26 11:15:00,79.54,79.57,79.47,79.5,25091.0,72.057,72.0841,71.9935,72.0207,25091.0
2019-04-26 11:20:00,79.5,79.55,79.5,79.51,12133.0,72.0207,72.066,72.0207,72.0298,12133.0
2019-04-26 11:25:00,79.52,79.65,79.51,79.65,6337.0,72.0388,72.1566,72.0298,72.1566,6337.0
2019-04-26 11:30:00,79.63,79.64,79.57,79.62,8051.0,72.1385,72.1475,72.0841,72.1294,8051.0
2019-04-26 11:35:00,79.61,79.68,79.58,79.65,7118.0,72.1204,72.1838,72.0932,72.1566,7118.0
2019-04-26 11:40:00,79.66,79.73,79.64,79.73,6704.0,72.1657,72.2291,72.1475,72.2291,6704.0
2019-04-26 11:45:00,79.72,79.79,79.71,79.74,17454.0,72.22,72.2834,72.211,72.2381,17454.0
2019-04-26 11:50:00,79.75,79.75,79.69,79.7,9446.0,72.2472,72.2472,72.1928,72.2019,9446.0
2019-04-26 11:55:00,79.72,79.73,79.61,79.64,9015.0,72.22,72.2291,72.1204,72.1475,9015.0
2019-04-26 12:00:00,79.64,79.7,79.63,79.7,9827.0,72.1475,72.2019,72.1385,72.2019,9827.0
2019-04-26 12:05:00,79.7,79.74,79.7,79.72,9045.0,72.2019,72.2381,72.2019,72.22,9045.0
2019-04-26 12:10:00,79.72,79.76,79.72,79.74,5492.0,72.22,72.2563,72.22,72.2381,5492.0
2019-04-26 12:15:00,79.74,79.87,79.74,79.87,14439.0,72.2381,72.3559,72.2381,72.3559,14439.0
2019-04-26 12:20:00,79.87,79.89,79.77,79.79,15000.0,72.3559,72.374,72.2653,72.2834,15000.0
2019-04-26 12:25:00,79.79,79.79,79.76,79.77,11521.0,72.2834,72.2834,72.2563,72.2653,11521.0
2019-04-26 12:30:00,79.76,79.88,79.75,79.86,8953.0,72.2563,72.365,72.2472,72.3468,8953.0
2019-04-26 12:35:00,79.84,79.84,79.79,79.79,8082.0,72.3287,72.3287,72.2834,72.2834,8082.0
2019-04-26 12:40:00,79.78,79.81,79.74,79.81,11002.0,72.2744,72.3016,72.2381,72.3016,11002.0
2019-04-26 12:45:00,79.81,79.82,79.76,79.82,9243.0,72.3016,72.3106,72.2563,72.3106,9243.0
2019-04-26 12:50:00,79.8,79.84,79.78,79.78,13754.0,72.2925,72.3287,72.2744,72.2744,13754.0
2019-04-26 12:55:00,79.78,79.81,79.76,79.81,13674.0,72.2744,72.3016,72.2563,72.3016,13674.0
2019-04-26 13:00:00,79.8,79.8,79.73,79.74,14128.0,72.2925,72.2925,72.2291,72.2381,14128.0
2019-04-26 13:05:00,79.73,79.74,79.69,79.73,23409.0,72.2291,72.2381,72.1928,72.2291,23409.0
2019-04-26 13:10:00,79.73,79.77,79.71,79.76,16747.0,72.2291,72.2653,72.211,72.2563,16747.0
2019-04-26 13:15:00,79.76,79.77,79.7,79.72,7593.0,72.2563,72.2653,72.2019,72.22,7593.0
2019-04-26 13:20:00,79.73,79.76,79.71,79.76,7541.0,72.2291,72.2563,72.211,72.2563,7541.0
2019-04-26 13:25:00,79.76,79.76,79.71,79.73,5259.0,72.2563,72.2563,72.211,72.2291,5259.0
2019-04-26 13:30:00,79.74,79.81,79.73,79.79,6666.0,72.2381,72.3016,72.2291,72.2834,6666.0
2019-04-26 13:35:00,79.81,79.81,79.73,79.79,4604.0,72.3016,72.3016,72.2291,72.2834,4604.0
2019-04-26 13:40:00,79.79,79.79,79.71,79.76,10001.0,72.2834,72.2834,72.211,72.2563,10001.0
2019-04-26 13:45:00,79.75,79.78,79.75,79.76,4984.0,72.2472,72.2744,72.2472,72.2563,4984.0
2019-04-26 13:50:00,79.77,79.81,79.77,79.81,10886.0,72.2653,72.3016,72.2653,72.3016,10886.0
2019-04-26 13:55:00,79.81,79.83,79.76,79.78,12747.0,72.3016,72.3197,72.2563,72.2744,12747.0
2019-04-26 14:00:00,79.79,79.79,79.68,79.73,30606.0,72.2834,72.2834,72.1838,72.2291,30606.0
2019-04-26 14:05:00,79.72,79.77,79.72,79.75,14975.0,72.22,72.2653,72.22,72.2472,14975.0
2019-04-26 14:10:00,79.75,79.75,79.71,79.74,15317.0,72.2472,72.2472,72.211,72.2381,15317.0
2019-04-26 14:15:00,79.74,79.81,79.74,79.8,31111.0,72.2381,72.3016,72.2381,72.2925,31111.0
2019-04-26 14:20:00,79.81,79.84,79.8,79.81,21299.0,72.3016,72.3287,72.2925,72.3016,21299.0
2019-04-26 14:25:00,79.81,79.83,79.79,79.81,9353.0,72.3016,72.3197,72.2834,72.3016,9353.0
2019-04-26 14:30:00,79.82,79.83,79.79,79.81,9774.0,72.3106,72.3197,72.2834,72.3016,9774.0
2019-04-26 14:35:00,79.81,79.84,79.8,79.82,11528.0,72.3016,72.3287,72.2925,72.3106,11528.0
2019-04-26 14:40:00,79.8,79.83,79.78,79.82,13381.0,72.2925,72.3197,72.2744,72.3106,13381.0
2019-04-26 14:45:00,79.83,79.83,79.77,79.79,12864.0,72.3197,72.3197,72.2653,72.2834,12864.0
2019-04-26 14:50:00,79.79,79.85,79.78,79.8,14700.0,72.2834,72.3378,72.2744,72.2925,14700.0
2019-04-26 14:55:00,79.79,79.83,79.78,79.83,16334.0,72.2834,72.3197,72.2744,72.3197,16334.0
2019-04-26 15:00:00,79.82,79.91,79.81,79.91,22485.0,72.3106,72.3921,72.3016,72.3921,22485.0
2019-04-26 15:05:00,79.91,79.95,79.85,79.87,23398.0,72.3921,72.4284,72.3378,72.3559,23398.0
2019-04-26 15:10:00,79.87,79.88,79.81,79.85,46262.0,72.3559,72.365,72.3016,72.3378,46262.0
2019-04-26 15:15:00,79.86,79.87,79.81,79.86,39358.0,72.3468,72.3559,72.3016,72.3468,39358.0
2019-04-26 15:20:00,79.86,79.87,79.82,79.87,13116.0,72.3468,72.3559,72.3106,72.3559,13116.0
2019-04-26 15:25:00,79.88,79.89,79.83,79.87,9685.0,72.365,72.374,72.3197,72.3559,9685.0
2019-04-26 15:30:00,79.85,79.93,79.85,79.92,20243.0,72.3378,72.4103,72.3378,72.4012,20243.0
2019-04-26 15:35:00,79.91,79.96,79.89,79.96,22331.0,72.3921,72.4374,72.374,72.4374,22331.0
2019-04-26 15:40:00,79.98,79.99,79.92,79.97,25915.0,72.4556,72.4646,72.4012,72.4465,25915.0
2019-04-26 15:45:00,79.98,79.98,79.9,79.92,28787.0,72.4556,72.4556,72.3831,72.4012,28787.0
2019-04-26 15:50:00,79.93,79.94,79.85,79.88,16321.0,72.4103,72.4193,72.3378,72.365,16321.0
2019-04-26 15:55:00,79.89,79.96,79.89,79.94,66010.0,72.374,72.4374,72.374,72.4193,66010.0
2019-04-29 09:30:00,80.0,80.12,79.97,80.06,94712.0,72.4737,72.5824,72.4465,72.528,94712.0
2019-04-29 09:35:00,80.07,80.14,80.01,80.06,86293.0,72.5371,72.6005,72.4827,72.528,86293.0
2019-04-29 09:40:00,80.05,80.23,80.03,80.22,60371.0,72.519,72.682,72.5009,72.673,60371.0
2019-04-29 09:45:00,80.21,80.34,80.21,80.26,21920.0,72.6639,72.7817,72.6639,72.7092,21920.0
2019-04-29 09:50:00,80.25,80.3,80.14,80.3,29513.0,72.7002,72.7455,72.6005,72.7455,29513.0
2019-04-29 09:55:00,80.31,80.32,80.2,80.23,30604.0,72.7545,72.7636,72.6549,72.682,30604.0
2019-04-29 10:00:00,80.25,80.29,80.17,80.22,25027.0,72.7002,72.7364,72.6277,72.673,25027.0
2019-04-29 10:05:00,80.2,80.2,80.02,80.13,25438.0,72.6549,72.6549,72.4918,72.5914,25438.0
2019-04-29 10:10:00,80.12,80.3,80.12,80.24,28848.0,72.5824,72.7455,72.5824,72.6911,28848.0
2019-04-29 10:15:00,80.23,80.27,80.21,80.26,18442.0,72.682,72.7183,72.6639,72.7092,18442.0
2019-04-29 10:20:00,80.27,80.31,80.22,80.23,22104.0,72.7183,72.7545,72.673,72.682,22104.0
2019-04-29 10:25:00,80.23,80.33,80.23,80.26,21074.0,72.682,72.7726,72.682,72.7092,21074.0
2019-04-29 10:30:00,80.24,80.26,80.18,80.21,12073.0,72.6911,72.7092,72.6367,72.6639,12073.0
2019-04-29 10:35:00,80.21,80.3,80.2,80.28,30705.0,72.6639,72.7455,72.6549,72.7273,30705.0
2019-04-29 10:40:00,80.29,80.32,80.24,80.32,8419.0,72.7364,72.7636,72.6911,72.7636,8419.0
2019-04-29 10:45:00,80.32,80.4,80.3,80.39,29858.0,72.7636,72.836,72.7455,72.827,29858.0
2019-04-29 10:50:00,80.39,80.4,80.34,80.37,17101.0,72.827,72.836,72.7817,72.8089,17101.0
2019-04-29 10:55:00,80.37,80.43,80.36,80.41,11740.0,72.8089,72.8632,72.7998,72.8451,11740.0
2019-04-29 11:00:00,80.41,80.42,80.34,80.4,14223.0,72.8451,72.8542,72.7817,72.836,14223.0
2019-04-29 11:05:00,80.41,80.46,80.37,80.4,19161.0,72.8451,72.8904,72.8089,72.836,19161.0
2019-04-29 11:10:00,80.4,80.42,80.34,80.37,65608.0,72.836,72.8542,72.7817,72.8089,65608.0
2019-04-29 11:15:00,80.36,80.42,80.34,80.36,12036.0,72.7998,72.8542,72.7817,72.7998,12036.0
2019-04-29 11:20:00,80.35,80.43,80.33,80.35,19745.0,72.7908,72.8632,72.7726,72.7908,19745.0
2019-04-29 11:25:00,80.34,80.4,80.32,80.37,8860.0,72.7817,72.836,72.7636,72.8089,8860.0
2019-04-29 11:30:00,80.38,80.41,80.3,80.41,40412.0,72.8179,72.8451,72.7455,72.8451,40412.0
2019-04-29 11:35:00,80.4,80.4,80.36,80.36,13318.0,72.836,72.836,72.7998,72.7998,13318.0
2019-04-29 11:40:00,80.34,80.42,80.32,80.42,15534.0,72.7817,72.8542,72.7636,72.8542,15534.0
2019-04-29 11:45:00,80.43,80.47,80.4,80.44,25196.0,72.8632,72.8995,72.836,72.8723,25196.0
2019-04-29 11:50:00,80.43,80.46,80.4,80.46,21681.0,72.8632,72.8904,72.836,72.8904,21681.0
2019-04-29 11:55:00,80.45,80.45,80.38,80.39,11275.0,72.8813,72.8813,72.8179,72.827,11275.0
2019-04-29 12:00:00,80.38,80.41,80.31,80.39,36523.0,72.8179,72.8451,72.7545,72.827,36523.0
2019-04-29 12:05:00,80.39,80.49,80.37,80.47,22139.0,72.827,72.9176,72.8089,72.8995,22139.0
2019-04-29 12:10:00,80.47,80.54,80.47,80.53,19496.0,72.8995,72.9629,72.8995,72.9538,19496.0
2019-04-29 12:15:00,80.53,80.56,80.52,80.56,14419.0,72.9538,72.981,72.9448,72.981,14419.0
2019-04-29 12:20:00,80.56,80.58,80.52,80.55,19112.0,72.981,72.9991,72.9448,72.9719,19112.0
2019-04-29 12:25:00,80.55,80.57,80.52,80.56,19722.0,72.9719,72.9901,72.9448,72.981,19722.0
2019-04-29 12:30:00,80.56,80.59,80.52,80.53,33134.0,72.981,73.0082,72.9448,72.9538,33134.0
2019-04-29 12:35:00,80.54,80.55,80.49,80.53,14040.0,72.9629,72.9719,72.9176,72.9538,14040.0
2019-04-29 12:40:00,80.54,80.56,80.5,80.51,15256.0,72.9629,72.981,72.9266,72.9357,15256.0
2019-04-29 12:45:00,80.51,80.57,80.51,80.57,14977.0,72.9357,72.9901,72.9357,72.9901,14977.0
2019-04-29 12:50:00,80.56,80.62,80.55,80.62,16937.0,72.981,73.0353,72.9719,73.0353,16937.0
2019-04-29 12:55:00,80.61,80.63,80.56,80.57,18209.0,73.0263,73.0444,72.981,72.9901,18209.0
2019-04-29 13:00:00,80.56,80.56,80.5,80.52,17891.0,72.981,72.981,72.9266,72.9448,17891.0
2019-04-29 13:05:00,80.52,80.52,80.46,80.49,48722.0,72.9448,72.9448,72.8904,72.9176,48722.0
2019-04-29 13:10:00,80.5,80.5,80.44,80.45,22554.0,72.9266,72.9266,72.8723,72.8813,22554.0
2019-04-29 13:15:00,80.45,80.49,80.45,80.46,19521.0,72.8813,72.9176,72.8813,72.8904,19521.0
2019-04-29 13:20:00,80.46,80.47,80.44,80.44,30707.0,72.8904,72.8995,72.8723,72.8723,30707.0
2019-04-29 13:25:00,80.44,80.46,80.43,80.45,21586.0,72.8723,72.8904,72.8632,72.8813,21586.0
2019-04-29 13:30:00,80.45,80.47,80.43,80.46,9551.0,72.8813,72.8995,72.8632,72.8904,9551.0
2019-04-29 13:35:00,80.46,80.46,80.39,80.43,15439.0,72.8904,72.8904,72.827,72.8632,15439.0
2019-04-29 13:40:00,80.43,80.45,80.4,80.44,13366.0,72.8632,72.8813,72.836,72.8723,13366.0
2019-04-29 13:45:00,80.44,80.47,80.41,80.44,22911.0,72.8723,72.8995,72.8451,72.8723,22911.0
2019-04-29 13:50:00,80.44,80.47,80.43,80.47,16865.0,72.8723,72.8995,72.8632,72.8995,16865.0
2019-04-29 13:55:00,80.46,80.49,80.45,80.48,16725.0,72.8904,72.9176,72.8813,72.9085,16725.0
2019-04-29 14:00:00,80.47,80.5,80.45,80.45,45325.0,72.8995,72.9266,72.8813,72.8813,45325.0
2019-04-29 14:05:00,80.45,80.5,80.43,80.47,26220.0,72.8813,72.9266,72.8632,72.8995,26220.0
2019-04-29 14:10:00,80.47,80.51,80.46,80.49,20060.0,72.8995,72.9357,72.8904,72.9176,20060.0
2019-04-29 14:15:00,80.49,80.56,80.47,80.56,19143.0,72.9176,72.981,72.8995,72.981,19143.0
2019-04-29 14:20:00,80.56,80.56,80.53,80.55,34398.0,72.981,72.981,72.9538,72.9719,34398.0
2019-04-29 14:25:00,80.54,80.56,80.5,80.5,20816.0,72.9629,72.981,72.9266,72.9266,20816.0
2019-04-29 14:30:00,80.49,80.51,80.45,80.47,26736.0,72.9176,72.9357,72.8813,72.8995,26736.0
2019-04-29 14:35:00,80.46,80.47,80.43,80.44,21015.0,72.8904,72.8995,72.8632,72.8723,21015.0
2019-04-29 14:40:00,80.44,80.48,80.42,80.47,23958.0,72.8723,72.9085,72.8542,72.8995,23958.0
2019-04-29 14:45:00,80.47,80.49,80.43,80.44,19714.0,72.8995,72.9176,72.8632,72.8723,19714.0
2019-04-29 14:50:00,80.44,80.46,80.42,80.44,39929.0,72.8723,72.8904,72.8542,72.8723,39929.0
2019-04-29 14:55:00,80.43,80.49,80.43,80.47,29427.0,72.8632,72.9176,72.8632,72.8995,29427.0
2019-04-29 15:00:00,80.47,80.49,80.45,80.48,18796.0,72.8995,72.9176,72.8813,72.9085,18796.0
2019-04-29 15:05:00,80.49,80.49,80.44,80.46,24796.0,72.9176,72.9176,72.8723,72.8904,24796.0
2019-04-29 15:10:00,80.46,80.46,80.4,80.42,23827.0,72.8904,72.8904,72.836,72.8542,23827.0
2019-04-29 15:15:00,80.42,80.46,80.4,80.44,20244.0,72.8542,72.8904,72.836,72.8723,20244.0
2019-04-29 15:20:00,80.43,80.46,80.41,80.41,20052.0,72.8632,72.8904,72.8451,72.8451,20052.0
2019-04-29 15:25:00,80.42,80.44,80.37,80.39,29491.0,72.8542,72.8723,72.8089,72.827,29491.0
2019-04-29 15:30:00,80.39,80.43,80.35,80.39,64678.0,72.827,72.8632,72.7908,72.827,64678.0
2019-04-29 15:35:00,80.4,80.44,80.4,80.44,71250.0,72.836,72.8723,72.836,72.8723,71250.0
2019-04-29 15:40:00,80.43,80.44,80.41,80.43,25081.0,72.8632,72.8723,72.8451,72.8632,25081.0
2019-04-29 15:45:00,80.44,80.44,80.35,80.37,34331.0,72.8723,72.8723,72.7908,72.8089,34331.0
2019-04-29 15:50:00,80.37,80.39,80.34,80.38,54999.0,72.8089,72.827,72.7817,72.8179,54999.0
2019-04-29 15:55:00,80.38,80.4,80.3,80.31,55585.0,72.8179,72.836,72.7455,72.7545,55585.0
2019-04-30 09:30:00,80.31,80.47,80.22,80.42,72064.0,72.7545,72.8995,72.673,72.8542,72064.0
2019-04-30 09:35:00,80.41,80.41,80.26,80.26,89129.0,72.8451,72.8451,72.7092,72.7092,89129.0
2019-04-30 09:40:00,80.27,80.38,80.27,80.34,19128.0,72.7183,72.8179,72.7183,72.7817,19128.0
2019-04-30 09:45:00,80.34,80.37,80.19,80.35,26738.0,72.7817,72.8089,72.6458,72.7908,26738.0
2019-04-30 09:50:00,80.34,80.36,80.26,80.29,13767.0,72.7817,72.7998,72.7092,72.7364,13767.0
2019-04-30 09:55:00,80.3,80.3,80.2,80.2,12982.0,72.7455,72.7455,72.6549,72.6549,12982.0
2019-04-30 10:00:00,80.21,80.27,80.16,80.25,26241.0,72.6639,72.7183,72.6186,72.7002,26241.0
2019-04-30 10:05:00,80.24,80.33,80.22,80.27,18068.0,72.6911,72.7726,72.673,72.7183,18068.0
2019-04-30 10:10:00,80.27,80.29,80.17,80.19,11706.0,72.7183,72.7364,72.6277,72.6458,11706.0
2019-04-30 10:15:00,80.16,80.23,80.14,80.18,11723.0,72.6186,72.682,72.6005,72.6367,11723.0
2019-04-30 10:20:00,80.18,80.25,80.16,80.21,11408.0,72.6367,72.7002,72.6186,72.6639,11408.0
2019-04-30 10:25:00,80.19,80.22,80.13,80.17,87007.0,72.6458,72.673,72.5914,72.6277,87007.0
2019-04-30 10:30:00,80.17,80.29,80.15,80.24,144337.0,72.6277,72.7364,72.6096,72.6911,144337.0
2019-04-30 10:35:00,80.24,80.25,80.18,80.19,42544.0,72.6911,72.7002,72.6367,72.6458,42544.0
2019-04-30 10:40:00,80.18,80.25,80.17,80.19,20182.0,72.6367,72.7002,72.6277,72.6458,20182.0
2019-04-30 10:45:00,80.18,80.24,80.17,80.19,65383.0,72.6367,72.6911,72.6277,72.6458,65383.0
2019-04-30 10:50:00,80.19,80.19,80.13,80.15,43908.0,72.6458,72.6458,72.5914,72.6096,43908.0
2019-04-30 10:55:00,80.16,80.18,80.1,80.1,53083.0,72.6186,72.6367,72.5643,72.5643,53083.0
2019-04-30 11:00:00,80.1,80.12,79.77,79.79,85943.0,72.5643,72.5824,72.2653,72.2834,85943.0
2019-04-30 11:05:00,79.79,79.84,79.48,79.57,79888.0,72.2834,72.3287,72.0026,72.0841,79888.0
2019-04-30 11:10:00,79.57,79.7,79.56,79.65,49395.0,72.0841,72.2019,72.0751,72.1566,49395.0
2019-04-30 11:15:00,79.65,79.79,79.62,79.73,66086.0,72.1566,72.2834,72.1294,72.2291,66086.0
2019-04-30 11:20:00,79.74,79.93,79.74,79.9,19302.0,72.2381,72.4103,72.2381,72.3831,19302.0
2019-04-30 11:25:00,79.91,79.91,79.77,79.78,18901.0,72.3921,72.3921,72.2653,72.2744,18901.0
2019-04-30 11:30:00,79.8,79.94,79.8,79.91,16964.0,72.2925,72.4193,72.2925,72.3921,16964.0
2019-04-30 11:35:00,79.91,79.98,79.86,79.91,11242.0,72.3921,72.4556,72.3468,72.3921,11242.0
2019-04-30 11:40:00,79.93,80.02,79.91,80.01,11678.0,72.4103,72.4918,72.3921,72.4827,11678.0
2019-04-30 11:45:00,80.01,80.03,79.96,80.03,19218.0,72.4827,72.5009,72.4374,72.5009,19218.0
2019-04-30 11:50:00,80.04,80.06,80.01,80.06,10776.0,72.5099,72.528,72.4827,72.528,10776.0
2019-04-30 11:55:00,80.09,80.13,80.06,80.06,4337.0,72.5552,72.5914,72.528,72.528,4337.0
2019-04-30 12:00:00,80.07,80.08,80.01,80.01,12285.0,72.5371,72.5462,72.4827,72.4827,12285.0
2019-04-30 12:05:00,80.01,80.07,80.01,80.03,11601.0,72.4827,72.5371,72.4827,72.5009,11601.0
2019-04-30 12:10:00,80.04,80.14,80.03,80.14,11308.0,72.5099,72.6005,72.5009,72.6005,11308.0
2019-04-30 12:15:00,80.12,80.15,80.11,80.11,19586.0,72.5824,72.6096,72.5733,72.5733,19586.0
2019-04-30 12:20:00,80.12,80.13,80.02,80.02,21646.0,72.5824,72.5914,72.4918,72.4918,21646.0
2019-04-30 12:25:00,80.02,80.07,79.99,80.02,7635.0,72.4918,72.5371,72.4646,72.4918,7635.0
2019-04-30 12:30:00,80.03,80.04,79.99,80.03,10262.0,72.5009,72.5099,72.4646,72.5009,10262.0
2019-04-30 12:35:00,80.02,80.03,79.95,79.98,9038.0,72.4918,72.5009,72.4284,72.4556,9038.0
2019-04-30 12:40:00,79.98,80.04,79.95,79.99,17713.0,72.4556,72.5099,72.4284,72.4646,17713.0
2019-04-30 12:45:00,79.98,80.0,79.87,79.88,13341.0,72.4556,72.4737,72.3559,72.365,13341.0
2019-04-30 12:50:00,79.89,79.95,79.85,79.92,11609.0,72.374,72.4284,72.3378,72.4012,11609.0
2019-04-30 12:55:00,79.93,79.97,79.92,79.96,8488.0,72.4103,72.4465,72.4012,72.4374,8488.0
2019-04-30 13:00:00,80.0,80.06,79.99,80.03,10834.0,72.4737,72.528,72.4646,72.5009,10834.0
2019-04-30 13:05:00,80.02,80.04,79.99,79.99,15918.0,72.4918,72.5099,72.4646,72.4646,15918.0
2019-04-30 13:10:00,80.0,80.02,79.94,79.94,9100.0,72.4737,72.4918,72.4193,72.4193,9100.0
2019-04-30 13:15:00,79.95,80.01,79.94,79.98,12445.0,72.4284,72.4827,72.4193,72.4556,12445.0
2019-04-30 13:20:00,79.97,79.99,79.91,79.92,21543.0,72.4465,72.4646,72.3921,72.4012,21543.0
2019-04-30 13:25:00,79.93,79.95,79.88,79.91,8587.0,72.4103,72.4284,72.365,72.3921,8587.0
2019-04-30 13:30:00,79.91,79.95,79.86,79.95,13316.0,72.3921,72.4284,72.3468,72.4284,13316.0
2019-04-30 13:35:00,79.97,80.04,79.96,80.03,15729.0,72.4465,72.5099,72.4374,72.5009,15729.0
2019-04-30 13:40:00,80.03,80.15,80.02,80.14,16034.0,72.5009,72.6096,72.4918,72.6005,16034.0
2019-04-30 13:45:00,80.14,80.16,80.08,80.14,16827.0,72.6005,72.6186,72.5462,72.6005,16827.0
2019-04-30 13:50:00,80.15,80.15,80.09,80.09,12382.0,72.6096,72.6096,72.5552,72.5552,12382.0
2019-04-30 13:55:00,80.09,80.16,80.09,80.15,10764.0,72.5552,72.6186,72.5552,72.6096,10764.0
2019-04-30 14:00:00,80.16,80.16,80.08,80.11,48587.0,72.6186,72.6186,72.5462,72.5733,48587.0
2019-04-30 14:05:00,80.11,80.12,80.05,80.05,20750.0,72.5733,72.5824,72.519,72.519,20750.0
2019-04-30 14:10:00,80.04,80.09,80.03,80.03,11572.0,72.5099,72.5552,72.5009,72.5009,11572.0
2019-04-30 14:15:00,80.02,80.08,80.02,80.08,10419.0,72.4918,72.5462,72.4918,72.5462,10419.0
2019-04-30 14:20:00,80.08,80.13,80.08,80.1,12676.0,72.5462,72.5914,72.5462,72.5643,12676.0
2019-04-30 14:25:00,80.1,80.11,80.06,80.07,5880.0,72.5643,72.5733,72.528,72.5371,5880.0
2019-04-30 14:30:00,80.07,80.08,80.01,80.05,18171.0,72.5371,72.5462,72.4827,72.519,18171.0
2019-04-30 14:35:00,80.05,80.09,80.03,80.09,31963.0,72.519,72.5552,72.5009,72.5552,31963.0
2019-04-30 14:40:00,80.09,80.1,80.07,80.08,17195.0,72.5552,72.5643,72.5371,72.5462,17195.0
2019-04-30 14:45:00,80.08,80.11,80.07,80.09,13936.0,72.5462,72.5733,72.5371,72.5552,13936.0
2019-04-30 14:50:00,80.09,80.09,80.04,80.04,26841.0,72.5552,72.5552,72.5099,72.5099,26841.0
2019-04-30 14:55:00,80.04,80.08,80.03,80.07,9631.0,72.5099,72.5462,72.5009,72.5371,9631.0
2019-04-30 15:00:00,80.08,80.12,80.05,80.08,34814.0,72.5462,72.5824,72.519,72.5462,34814.0
2019-04-30 15:05:00,80.08,80.11,80.05,80.11,14050.0,72.5462,72.5733,72.519,72.5733,14050.0
2019-04-30 15:10:00,80.11,80.12,80.05,80.05,25441.0,72.5733,72.5824,72.519,72.519,25441.0
2019-04-30 15:15:00,80.03,80.05,80.01,80.02,26165.0,72.5009,72.519,72.4827,72.4918,26165.0
2019-04-30 15:20:00,80.02,80.1,80.02,80.08,37245.0,72.4918,72.5643,72.4918,72.5462,37245.0
2019-04-30 15:25:00,80.08,80.09,80.02,80.03,14692.0,72.5462,72.5552,72.4918,72.5009,14692.0
2019-04-30 15:30:00,80.01,80.06,80.0,80.06,17594.0,72.4827,72.528,72.4737,72.528,17594.0
2019-04-30 15:35:00,80.06,80.07,80.01,80.04,22142.0,72.528,72.5371,72.4827,72.5099,22142.0
2019-04-30 15:40:00,80.06,80.07,79.99,79.99,26533.0,72.528,72.5371,72.4646,72.4646,26533.0
2019-04-30 15:45:00,80.01,80.04,79.96,80.02,25584.0,72.4827,72.5099,72.4374,72.4918,25584.0
2019-04-30 15:50:00,80.04,80.13,80.04,80.13,29219.0,72.5099,72.5914,72.5099,72.5914,29219.0
2019-04-30 15:55:00,80.12,80.22,80.11,80.12,157066.0,72.5824,72.673,72.5733,72.5824,157066.0
2019-05-01 09:30:00,80.35,80.35,80.23,80.28,157277.0,72.7908,72.7908,72.682,72.7273,157277.0
2019-05-01 09:35:00,80.28,80.29,80.19,80.23,72116.0,72.7273,72.7364,72.6458,72.682,72116.0
2019-05-01 09:40:00,80.25,80.28,80.16,80.17,53904.0,72.7002,72.7273,72.6186,72.6277,53904.0
2019-05-01 09:45:00,80.16,80.31,80.12,80.26,19783.0,72.6186,72.7545,72.5824,72.7092,19783.0
2019-05-01 09:50:00,80.3,80.34,80.25,80.25,7033.0,72.7455,72.7817,72.7002,72.7002,7033.0
2019-05-01 09:55:00,80.26,80.33,80.25,80.27,9674.0,72.7092,72.7726,72.7002,72.7183,9674.0
2019-05-01 10:00:00,80.27,80.27,80.05,80.11,12572.0,72.7183,72.7183,72.519,72.5733,12572.0
2019-05-01 10:05:00,80.13,80.17,80.05,80.09,13432.0,72.5914,72.6277,72.519,72.5552,13432.0
2019-05-01 10:10:00,80.09,80.15,80.06,80.13,8702.0,72.5552,72.6096,72.528,72.5914,8702.0
2019-05-01 10:15:00,80.14,80.14,80.07,80.11,11728.0,72.6005,72.6005,72.5371,72.5733,11728.0
2019-05-01 10:20:00,80.11,80.16,80.11,80.12,14011.0,72.5733,72.6186,72.5733,72.5824,14011.0
2019-05-01 10:25:00,80.11,80.11,79.96,79.96,12606.0,72.5733,72.5733,72.4374,72.4374,12606.0
2019-05-01 10:30:00,79.94,79.95,79.86,79.91,32186.0,72.4193,72.4284,72.3468,72.3921,32186.0
2019-05-01 10:35:00,79.93,80.02,79.93,79.98,11467.0,72.4103,72.4918,72.4103,72.4556,11467.0
2019-05-01 10:40:00,80.0,80.03,79.93,79.93,17095.0,72.4737,72.5009,72.4103,72.4103,17095.0
2019-05-01 10:45:00,79.94,80.0,79.92,79.92,13561.0,72.4193,72.4737,72.4012,72.4012,13561.0
2019-05-01 10:50:00,79.93,79.98,79.91,79.96,15163.0,72.4103,72.4556,72.3921,72.4374,15163.0
2019-05-01 10:55:00,79.94,79.99,79.92,79.95,11674.0,72.4193,72.4646,72.4012,72.4284,11674.0
2019-05-01 11:00:00,79.95,80.11,79.93,80.1,36661.0,72.4284,72.5733,72.4103,72.5643,36661.0
2019-05-01 11:05:00,80.1,80.11,80.06,80.11,8439.0,72.5643,72.5733,72.528,72.5733,8439.0
2019-05-01 11:10:00,80.11,80.18,80.1,80.17,11491.0,72.5733,72.6367,72.5643,72.6277,11491.0
2019-05-01 11:15:00,80.16,80.17,80.09,80.09,8168.0,72.6186,72.6277,72.5552,72.5552,8168.0
2019-05-01 11:20:00,80.11,80.15,80.07,80.14,14422.0,72.5733,72.6096,72.5371,72.6005,14422.0
2019-05-01 11:25:00,80.14,80.15,80.08,80.14,11532.0,72.6005,72.6096,72.5462,72.6005,11532.0
2019-05-01 11:30:00,80.15,80.22,80.14,80.21,5737.0,72.6096,72.673,72.6005,72.6639,5737.0
2019-05-01 11:35:00,80.21,80.3,80.19,80.29,8522.0,72.6639,72.7455,72.6458,72.7364,8522.0
2019-05-01 11:40:00,80.3,80.4,80.3,80.39,9445.0,72.7455,72.836,72.7455,72.827,9445.0
2019-05-01 11:45:00,80.38,80.38,80.31,80.36,14844.0,72.8179,72.8179,72.7545,72.7998,14844.0
2019-05-01 11:50:00,80.36,80.41,80.34,80.4,61708.0,72.7998,72.8451,72.7817,72.836,61708.0
2019-05-01 11:55:00,80.4,80.42,80.34,80.35,20116.0,72.836,72.8542,72.7817,72.7908,20116.0
2019-05-01 12:00:00,80.36,80.37,80.34,80.37,13285.0,72.7998,72.8089,72.7817,72.8089,13285.0
2019-05-01 12:05:00,80.36,80.37,80.27,80.28,36277.0,72.7998,72.8089,72.7183,72.7273,36277.0
2019-05-01 12:10:00,80.27,80.3,80.17,80.19,90650.0,72.7183,72.7455,72.6277,72.6458,90650.0
2019-05-01 12:15:00,80.19,80.19,80.06,80.06,21388.0,72.6458,72.6458,72.528,72.528,21388.0
2019-05-01 12:20:00,80.07,80.08,80.01,80.02,19410.0,72.5371,72.5462,72.4827,72.4918,19410.0
2019-05-01 12:25:00,80.02,80.04,79.95,80.02,18041.0,72.4918,72.5099,72.4284,72.4918,18041.0
2019-05-01 12:30:00,80.02,80.02,79.91,79.97,45165.0,72.4918,72.4918,72.3921,72.4465,45165.0
2019-05-01 12:35:00,79.95,79.99,79.88,79.88,22728.0,72.4284,72.4646,72.365,72.365,22728.0
2019-05-01 12:40:00,79.87,79.88,79.73,79.79,31709.0,72.3559,72.365,72.2291,72.2834,31709.0
2019-05-01 12:45:00,79.8,79.83,79.7,79.75,10919.0,72.2925,72.3197,72.2019,72.2472,10919.0
2019-05-01 12:50:00,79.75,79.85,79.74,79.84,28014.0,72.2472,72.3378,72.2381,72.3287,28014.0
2019-05-01 12:55:00,79.84,79.93,79.83,79.92,3524.0,72.3287,72.4103,72.3197,72.4012,3524.0
2019-05-01 13:00:00,79.93,80.02,79.87,79.88,211540.0,72.4103,72.4918,72.3559,72.365,211540.0
2019-05-01 13:05:00,79.88,79.9,79.82,79.84,11875.0,72.365,72.3831,72.3106,72.3287,11875.0
2019-05-01 13:10:00,79.81,79.93,79.77,79.92,13082.0,72.3016,72.4103,72.2653,72.4012,13082.0
2019-05-01 13:15:00,79.94,79.96,79.87,79.95,56996.0,72.4193,72.4374,72.3559,72.4284,56996.0
2019-05-01 13:20:00,79.95,79.99,79.94,79.97,7853.0,72.4284,72.4646,72.4193,72.4465,7853.0
2019-05-01 13:25:00,79.94,80.02,79.94,79.98,23515.0,72.4193,72.4918,72.4193,72.4556,23515.0
2019-05-01 13:30:00,79.98,80.05,79.98,80.0,5702.0,72.4556,72.519,72.4556,72.4737,5702.0
2019-05-01 13:35:00,80.0,80.07,79.97,80.05,10478.0,72.4737,72.5371,72.4465,72.519,10478.0
2019-05-01 13:40:00,80.05,80.05,80.01,80.03,6777.0,72.519,72.519,72.4827,72.5009,6777.0
2019-05-01 13:45:00,80.04,80.08,80.03,80.04,30930.0,72.5099,72.5462,72.5009,72.5099,30930.0
2019-05-01 13:50:00,80.06,80.09,80.01,80.08,15000.0,72.528,72.5552,72.4827,72.5462,15000.0
2019-05-01 13:55:00,80.08,80.12,80.05,80.11,23020.0,72.5462,72.5824,72.519,72.5733,23020.0
2019-05-01 14:00:00,80.12,80.14,80.06,80.13,23735.0,72.5824,72.6005,72.528,72.5914,23735.0
2019-05-01 14:05:00,80.17,80.24,80.13,80.18,13279.0,72.6277,72.6911,72.5914,72.6367,13279.0
2019-05-01 14:10:00,80.19,80.2,80.12,80.16,15328.0,72.6458,72.6549,72.5824,72.6186,15328.0
2019-05-01 14:15:00,80.16,80.24,80.16,80.22,16844.0,72.6186,72.6911,72.6186,72.673,16844.0
2019-05-01 14:20:00,80.23,80.27,80.18,80.24,26700.0,72.682,72.7183,72.6367,72.6911,26700.0
2019-05-01 14:25:00,80.25,80.29,80.19,80.2,33389.0,72.7002,72.7364,72.6458,72.6549,33389.0
2019-05-01 14:30:00,80.18,80.26,80.08,80.15,20980.0,72.6367,72.7092,72.5462,72.6096,20980.0
2019-05-01 14:35:00,80.15,80.17,79.9,79.9,23609.0,72.6096,72.6277,72.3831,72.3831,23609.0
2019-05-01 14:40:00,79.87,80.04,79.82,80.01,19817.0,72.3559,72.5099,72.3106,72.4827,19817.0
2019-05-01 14:45:00,79.99,80.01,79.93,79.94,26110.0,72.4646,72.4827,72.4103,72.4193,26110.0
2019-05-01 14:50:00,79.94,80.11,79.91,80.08,22386.0,72.4193,72.5733,72.3921,72.5462,22386.0
2019-05-01 14:55:00,80.09,80.1,79.99,80.01,22859.0,72.5552,72.5643,72.4646,72.4827,22859.0
2019-05-01 15:00:00,80.0,80.03,79.83,79.9,34536.0,72.4737,72.5009,72.3197,72.3831,34536.0
2019-05-01 15:05:00,79.91,79.95,79.83,79.9,38784.0,72.3921,72.4284,72.3197,72.3831,38784.0
2019-05-01 15:10:00,79.93,79.95,79.83,79.93,49502.0,72.4103,72.4284,72.3197,72.4103,49502.0
2019-05-01 15:15:00,79.92,80.03,79.88,80.02,43066.0,72.4012,72.5009,72.365,72.4918,43066.0
2019-05-01 15:20:00,80.02,80.02,79.78,79.78,54552.0,72.4918,72.4918,72.2744,72.2744,54552.0
2019-05-01 15:25:00,79.77,79.82,79.69,79.78,28125.0,72.2653,72.3106,72.1928,72.2744,28125.0
2019-05-01 15:30:00,79.78,79.79,79.63,79.66,55555.0,72.2744,72.2834,72.1385,72.1657,55555.0
2019-05-01 15:35:00,79.64,79.76,79.63,79.69,41145.0,72.1475,72.2563,72.1385,72.1928,41145.0
2019-05-01 15:40:00,79.69,79.73,79.65,79.72,51950.0,72.1928,72.2291,72.1566,72.22,51950.0
2019-05-01 15:45:00,79.72,79.73,79.53,79.54,92843.0,72.22,72.2291,72.0479,72.057,92843.0
2019-05-01 15:50:00,79.55,79.58,79.44,79.44,82880.0,72.066,72.0932,71.9664,71.9664,82880.0
2019-05-01 15:55:00,79.45,79.51,79.41,79.41,215698.0,71.9754,72.0298,71.9392,71.9392,215698.0
2019-05-02 09:30:00,79.37,79.37,79.21,79.28,103054.0,71.9029,71.9029,71.758,71.8214,103054.0
2019-05-02 09:35:00,79.29,79.45,79.28,79.36,20613.0,71.8305,71.9754,71.8214,71.8939,20613.0
2019-05-02 09:40:00,79.39,79.55,79.39,79.52,28419.0,71.9211,72.066,71.9211,72.0388,28419.0
2019-05-02 09:45:00,79.53,79.66,79.48,79.65,17638.0,72.0479,72.1657,72.0026,72.1566,17638.0
2019-05-02 09:50:00,79.67,79.81,79.64,79.81,13453.0,72.1747,72.3016,72.1475,72.3016,13453.0
2019-05-02 09:55:00,79.79,79.89,79.77,79.85,25686.0,72.2834,72.374,72.2653,72.3378,25686.0
2019-05-02 10:00:00,79.86,79.93,79.81,79.88,14976.0,72.3468,72.4103,72.3016,72.365,14976.0
2019-05-02 10:05:00,79.89,79.95,79.87,79.94,17523.0,72.374,72.4284,72.3559,72.4193,17523.0
2019-05-02 10:10:00,79.94,80.04,79.93,80.03,21568.0,72.4193,72.5099,72.4103,72.5009,21568.0
2019-05-02 10:15:00,80.02,80.1,79.99,80.05,21840.0,72.4918,72.5643,72.4646,72.519,21840.0
2019-05-02 10:20:00,80.05,80.08,80.02,80.05,17228.0,72.519,72.5462,72.4918,72.519,17228.0
2019-05-02 10:25:00,80.04,80.06,79.86,79.9,13405.0,72.5099,72.528,72.3468,72.3831,13405.0
2019-05-02 10:30:00,79.9,80.02,79.88,80.0,56099.0,72.3831,72.4918,72.365,72.4737,56099.0
2019-05-02 10:35:00,79.98,80.01,79.9,79.92,31953.0,72.4556,72.4827,72.3831,72.4012,31953.0
2019-05-02 10:40:00,79.92,79.92,79.81,79.86,78796.0,72.4012,72.4012,72.3016,72.3468,78796.0
2019-05-02 10:45:00,79.87,79.89,79.79,79.83,9131.0,72.3559,72.374,72.2834,72.3197,9131.0
2019-05-02 10:50:00,79.8,79.82,79.63,79.66,15027.0,72.2925,72.3106,72.1385,72.1657,15027.0
2019-05-02 10:55:00,79.68,79.7,79.54,79.55,13131.0,72.1838,72.2019,72.057,72.066,13131.0
2019-05-02 11:00:00,79.56,79.57,79.46,79.56,14995.0,72.0751,72.0841,71.9845,72.0751,14995.0
2019-05-02 11:05:00,79.55,79.63,79.55,79.63,17653.0,72.066,72.1385,72.066,72.1385,17653.0
2019-05-02 11:10:00,79.63,79.63,79.41,79.44,17001.0,72.1385,72.1385,71.9392,71.9664,17001.0
2019-05-02 11:15:00,79.44,79.44,79.28,79.28,20387.0,71.9664,71.9664,71.8214,71.8214,20387.0
2019-05-02 11:20:00,79.28,79.28,79.07,79.08,25090.0,71.8214,71.8214,71.6312,71.6402,25090.0
2019-05-02 11:25:00,79.09,79.17,79.05,79.07,97016.0,71.6493,71.7218,71.6131,71.6312,97016.0
2019-05-02 11:30:00,79.06,79.23,79.04,79.09,58388.0,71.6221,71.7761,71.604,71.6493,58388.0
2019-05-02 11:35:00,79.08,79.16,79.03,79.06,22678.0,71.6402,71.7127,71.5949,71.6221,22678.0
2019-05-02 11:40:00,79.05,79.12,78.91,78.91,56874.0,71.6131,71.6765,71.4862,71.4862,56874.0
2019-05-02 11:45:00,78.9,79.08,78.85,79.07,38527.0,71.4772,71.6402,71.4319,71.6312,38527.0
2019-05-02 11:50:00,79.04,79.09,78.93,78.96,21289.0,71.604,71.6493,71.5043,71.5315,21289.0
2019-05-02 11:55:00,78.94,79.08,78.9,79.08,14973.0,71.5134,71.6402,71.4772,71.6402,14973.0
2019-05-02 12:00:00,79.09,79.13,78.97,79.07,11549.0,71.6493,71.6855,71.5406,71.6312,11549.0
2019-05-02 12:05:00,79.07,79.11,78.99,79.06,27574.0,71.6312,71.6674,71.5587,71.6221,27574.0
2019-05-02 12:10:00,79.06,79.09,78.93,78.95,22277.0,71.6221,71.6493,71.5043,71.5225,22277.0
2019-05-02 12:15:00,78.97,79.05,78.94,78.99,12008.0,71.5406,71.6131,71.5134,71.5587,12008.0
2019-05-02 12:20:00,79.02,79.22,79.01,79.22,14811.0,71.5859,71.7671,71.5768,71.7671,14811.0
2019-05-02 12:25:00,79.22,79.23,79.11,79.18,12229.0,71.7671,71.7761,71.6674,71.7308,12229.0
2019-05-02 12:30:00,79.21,79.28,79.16,79.24,9990.0,71.758,71.8214,71.7127,71.7852,9990.0
2019-05-02 12:35:00,79.23,79.3,79.2,79.3,20414.0,71.7761,71.8395,71.7489,71.8395,20414.0
2019-05-02 12:40:00,79.32,79.34,79.29,79.29,17962.0,71.8577,71.8758,71.8305,71.8305,17962.0
2019-05-02 12:45:00,79.29,79.41,79.25,79.41,12860.0,71.8305,71.9392,71.7942,71.9392,12860.0
2019-05-02 12:50:00,79.41,79.46,79.3,79.45,13152.0,71.9392,71.9845,71.8395,71.9754,13152.0
2019-05-02 12:55:00,79.47,79.47,79.39,79.46,15339.0,71.9935,71.9935,71.9211,71.9845,15339.0
2019-05-02 13:00:00,79.46,79.48,79.29,79.29,13425.0,71.9845,72.0026,71.8305,71.8305,13425.0
2019-05-02 13:05:00,79.31,79.42,79.3,79.41,11221.0,71.8486,71.9482,71.8395,71.9392,11221.0
2019-05-02 13:10:00,79.43,79.52,79.42,79.49,11918.0,71.9573,72.0388,71.9482,72.0117,11918.0
2019-05-02 13:15:00,79.47,79.56,79.47,79.53,49814.0,71.9935,72.0751,71.9935,72.0479,49814.0
2019-05-02 13:20:00,79.53,79.63,79.53,79.55,19580.0,72.0479,72.1385,72.0479,72.066,19580.0
2019-05-02 13:25:00,79.54,79.63,79.53,79.62,9607.0,72.057,72.1385,72.0479,72.1294,9607.0
2019-05-02 13:30:00,79.62,79.65,79.59,79.6,29262.0,72.1294,72.1566,72.1023,72.1113,29262.0
2019-05-02 13:35:00,79.61,79.71,79.61,79.7,10251.0,72.1204,72.211,72.1204,72.2019,10251.0
2019-05-02 13:40:00,79.69,79.73,79.6,79.6,18802.0,72.1928,72.2291,72.1113,72.1113,18802.0
2019-05-02 13:45:00,79.59,79.62,79.54,79.55,14265.0,72.1023,72.1294,72.057,72.066,14265.0
2019-05-02 13:50:00,79.58,79.66,79.58,79.59,22097.0,72.0932,72.1657,72.0932,72.1023,22097.0
2019-05-02 13:55:00,79.55,79.61,79.49,79.51,353109.0,72.066,72.1204,72.0117,72.0298,353109.0
2019-05-02 14:00:00,79.48,79.53,79.45,79.53,8078.0,72.0026,72.0479,71.9754,72.0479,8078.0
2019-05-02 14:05:00,79.53,79.53,79.39,79.4,24188.0,72.0479,72.0479,71.9211,71.9301,24188.0
2019-05-02 14:10:00,79.41,79.52,79.4,79.49,23410.0,71.9392,72.0388,71.9301,72.0117,23410.0
2019-05-02 14:15:00,79.48,79.56,79.47,79.55,16240.0,72.0026,72.0751,71.9935,72.066,16240.0
2019-05-02 14:20:00,79.55,79.63,79.52,79.59,14382.0,72.066,72.1385,72.0388,72.1023,14382.0
2019-05-02 14:25:00,79.63,79.63,79.47,79.49,20964.0,72.1385,72.1385,71.9935,72.0117,20964.0
2019-05-02 14:30:00,79.5,79.59,79.49,79.5,18393.0,72.0207,72.1023,72.0117,72.0207,18393.0
2019-05-02 14:35:00,79.47,79.54,79.45,79.48,9170.0,71.9935,72.057,71.9754,72.0026,9170.0
2019-05-02 14:40:00,79.49,79.57,79.48,79.56,27570.0,72.0117,72.0841,72.0026,72.0751,27570.0
2019-05-02 14:45:00,79.54,79.58,79.44,79.45,14929.0,72.057,72.0932,71.9664,71.9754,14929.0
2019-05-02 14:50:00,79.44,79.51,79.38,79.5,19832.0,71.9664,72.0298,71.912,72.0207,19832.0
2019-05-02 14:55:00,79.5,79.56,79.5,79.52,14309.0,72.0207,72.0751,72.0207,72.0388,14309.0
2019-05-02 15:00:00,79.51,79.56,79.46,79.51,67894.0,72.0298,72.0751,71.9845,72.0298,67894.0
2019-05-02 15:05:00,79.53,79.59,79.53,79.56,14633.0,72.0479,72.1023,72.0479,72.0751,14633.0
2019-05-02 15:10:00,79.56,79.59,79.54,79.55,18094.0,72.0751,72.1023,72.057,72.066,18094.0
2019-05-02 15:15:00,79.55,79.58,79.53,79.55,152281.0,72.066,72.0932,72.0479,72.066,152281.0
2019-05-02 15:20:00,79.55,79.61,79.55,79.61,31856.0,72.066,72.1204,72.066,72.1204,31856.0
2019-05-02 15:25:00,79.61,79.64,79.55,79.58,26203.0,72.1204,72.1475,72.066,72.0932,26203.0
2019-05-02 15:30:00,79.57,79.67,79.54,79.55,21853.0,72.0841,72.1747,72.057,72.066,21853.0
2019-05-02 15:35:00,79.54,79.6,79.52,79.53,102890.0,72.057,72.1113,72.0388,72.0479,102890.0
2019-05-02 15:40:00,79.52,79.55,79.45,79.53,21695.0,72.0388,72.066,71.9754,72.0479,21695.0
2019-05-02 15:45:00,79.53,79.56,79.46,79.52,26406.0,72.0479,72.0751,71.9845,72.0388,26406.0
2019-05-02 15:50:00,79.53,79.62,79.53,79.61,30832.0,72.0479,72.1294,72.0479,72.1204,30832.0
2019-05-02 15:55:00,79.61,79.67,79.55,79.66,78206.0,72.1204,72.1747,72.066,72.1657,78206.0
2019-05-03 09:30:00,79.99,80.31,79.99,80.24,56654.0,72.4646,72.7545,72.4646,72.6911,56654.0
2019-05-03 09:35:00,80.25,80.28,80.07,80.11,60211.0,72.7002,72.7273,72.5371,72.5733,60211.0
2019-05-03 09:40:00,80.13,80.24,80.12,80.16,29619.0,72.5914,72.6911,72.5824,72.6186,29619.0
2019-05-03 09:45:00,80.17,80.28,80.07,80.22,33795.0,72.6277,72.7273,72.5371,72.673,33795.0
2019-05-03 09:50:00,80.23,80.54,80.22,80.5,67536.0,72.682,72.9629,72.673,72.9266,67536.0
2019-05-03 09:55:00,80.52,80.63,80.47,80.55,48426.0,72.9448,73.0444,72.8995,72.9719,48426.0
2019-05-03 10:00:00,80.53,80.54,80.38,80.42,30282.0,72.9538,72.9629,72.8179,72.8542,30282.0
2019-05-03 10:05:00,80.42,80.47,80.35,80.45,54954.0,72.8542,72.8995,72.7908,72.8813,54954.0
2019-05-03 10:10:00,80.45,80.47,80.3,80.35,22101.0,72.8813,72.8995,72.7455,72.7908,22101.0
2019-05-03 10:15:00,80.36,80.47,80.34,80.39,33597.0,72.7998,72.8995,72.7817,72.827,33597.0
2019-05-03 10:20:00,80.4,80.5,80.36,80.43,15374.0,72.836,72.9266,72.7998,72.8632,15374.0
2019-05-03 10:25:00,80.47,80.5,80.45,80.49,10877.0,72.8995,72.9266,72.8813,72.9176,10877.0
2019-05-03 10:30:00,80.51,80.62,80.51,80.62,17899.0,72.9357,73.0353,72.9357,73.0353,17899.0
2019-05-03 10:35:00,80.62,80.63,80.54,80.55,10175.0,73.0353,73.0444,72.9629,72.9719,10175.0
2019-05-03 10:40:00,80.54,80.59,80.52,80.52,113435.0,72.9629,73.0082,72.9448,72.9448,113435.0
2019-05-03 10:45:00,80.53,80.61,80.5,80.51,28750.0,72.9538,73.0263,72.9266,72.9357,28750.0
2019-05-03 10:50:00,80.53,80.53,80.44,80.47,9662.0,72.9538,72.9538,72.8723,72.8995,9662.0
2019-05-03 10:55:00,80.48,80.56,80.48,80.53,6444.0,72.9085,72.981,72.9085,72.9538,6444.0
2019-05-03 11:00:00,80.54,80.74,80.53,80.74,22682.0,72.9629,73.1441,72.9538,73.1441,22682.0
2019-05-03 11:05:00,80.74,80.75,80.58,80.64,17105.0,73.1441,73.1531,72.9991,73.0535,17105.0
2019-05-03 11:10:00,80.65,80.77,80.63,80.7,28203.0,73.0625,73.1712,73.0444,73.1078,28203.0
2019-05-03 11:15:00,80.69,80.7,80.57,80.59,30831.0,73.0988,73.1078,72.9901,73.0082,30831.0
2019-05-03 11:20:00,80.57,80.65,80.55,80.61,19848.0,72.9901,73.0625,72.9719,73.0263,19848.0
2019-05-03 11:25:00,80.64,80.66,80.53,80.63,15022.0,73.0535,73.0716,72.9538,73.0444,15022.0
2019-05-03 11:30:00,80.62,80.7,80.6,80.66,18025.0,73.0353,73.1078,73.0172,73.0716,18025.0
2019-05-03 11:35:00,80.66,80.71,80.63,80.64,34271.0,73.0716,73.1169,73.0444,73.0535,34271.0
2019-05-03 11:40:00,80.67,80.7,80.66,80.68,9474.0,73.0806,73.1078,73.0716,73.0897,9474.0
2019-05-03 11:45:00,80.67,80.7,80.61,80.61,18835.0,73.0806,73.1078,73.0263,73.0263,18835.0
2019-05-03 11:50:00,80.61,80.73,80.6,80.73,8626.0,73.0263,73.135,73.0172,73.135,8626.0
2019-05-03 11:55:00,80.74,80.77,80.68,80.68,12228.0,73.1441,73.1712,73.0897,73.0897,12228.0
2019-05-03 12:00:00,80.68,80.73,80.66,80.72,18666.0,73.0897,73.135,73.0716,73.1259,18666.0
2019-05-03 12:05:00,80.72,80.76,80.68,80.71,106238.0,73.1259,73.1622,73.0897,73.1169,106238.0
2019-05-03 12:10:00,80.72,80.77,80.68,80.77,43803.0,73.1259,73.1712,73.0897,73.1712,43803.0
2019-05-03 12:15:00,80.77,80.82,80.74,80.78,39809.0,73.1712,73.2165,73.1441,73.1803,39809.0
2019-05-03 12:20:00,80.77,80.87,80.72,80.83,63254.0,73.1712,73.2618,73.1259,73.2256,63254.0
2019-05-03 12:25:00,80.83,80.92,80.83,80.87,47665.0,73.2256,73.3071,73.2256,73.2618,47665.0
2019-05-03 12:30:00,80.89,80.93,80.86,80.93,84306.0,73.2799,73.3162,73.2528,73.3162,84306.0
2019-05-03 12:35:00,80.91,80.92,80.84,80.84,116279.0,73.2981,73.3071,73.2347,73.2347,116279.0
2019-05-03 12:40:00,80.84,80.94,80.83,80.87,57457.0,73.2347,73.3252,73.2256,73.2618,57457.0
2019-05-03 12:45:00,80.88,80.91,80.69,80.8,551726.0,73.2709,73.2981,73.0988,73.1984,551726.0
2019-05-03 12:50:00,80.8,80.85,80.78,80.81,19239.0,73.1984,73.2437,73.1803,73.2075,19239.0
2019-05-03 12:55:00,80.81,80.88,80.8,80.83,29197.0,73.2075,73.2709,73.1984,73.2256,29197.0
2019-05-03 13:00:00,80.83,80.88,80.81,80.81,31090.0,73.2256,73.2709,73.2075,73.2075,31090.0
2019-05-03 13:05:00,80.81,80.84,80.79,80.84,19092.0,73.2075,73.2347,73.1894,73.2347,19092.0
2019-05-03 13:10:00,80.84,80.89,80.83,80.85,9067.0,73.2347,73.2799,73.2256,73.2437,9067.0
2019-05-03 13:15:00,80.86,80.9,80.84,80.87,18605.0,73.2528,73.289,73.2347,73.2618,18605.0
2019-05-03 13:20:00,80.87,80.94,80.86,80.92,20556.0,73.2618,73.3252,73.2528,73.3071,20556.0
2019-05-03 13:25:00,80.92,80.97,80.89,80.95,18159.0,73.3071,73.3524,73.2799,73.3343,18159.0
2019-05-03 13:30:00,80.94,80.99,80.93,80.99,14838.0,73.3252,73.3705,73.3162,73.3705,14838.0
2019-05-03 13:35:00,80.98,81.07,80.98,81.06,41215.0,73.3615,73.443,73.3615,73.434,41215.0
2019-05-03 13:40:00,81.06,81.11,81.06,81.09,10819.0,73.434,73.4793,73.434,73.4611,10819.0
2019-05-03 13:45:00,81.07,81.09,81.04,81.08,10661.0,73.443,73.4611,73.4158,73.4521,10661.0
2019-05-03 13:50:00,81.08,81.13,81.05,81.05,15742.0,73.4521,73.4974,73.4249,73.4249,15742.0
2019-05-03 13:55:00,81.05,81.11,81.04,81.08,8828.0,73.4249,73.4793,73.4158,73.4521,8828.0
2019-05-03 14:00:00,81.07,81.1,81.04,81.04,19708.0,73.443,73.4702,73.4158,73.4158,19708.0
2019-05-03 14:05:00,81.05,81.08,81.04,81.06,9908.0,73.4249,73.4521,73.4158,73.434,9908.0
2019-05-03 14:10:00,81.05,81.1,81.05,81.06,16011.0,73.4249,73.4702,73.4249,73.434,16011.0
2019-05-03 14:15:00,81.07,81.08,81.01,81.02,33726.0,73.443,73.4521,73.3887,73.3977,33726.0
2019-05-03 14:20:00,81.03,81.09,81.02,81.07,14041.0,73.4068,73.4611,73.3977,73.443,14041.0
2019-05-03 14:25:00,81.06,81.13,81.06,81.12,28053.0,73.434,73.4974,73.434,73.4883,28053.0
2019-05-03 14:30:00,81.12,81.14,81.08,81.11,33110.0,73.4883,73.5064,73.4521,73.4793,33110.0
2019-05-03 14:35:00,81.1,81.1,81.03,81.05,25761.0,73.4702,73.4702,73.4068,73.4249,25761.0
2019-05-03 14:40:00,81.04,81.11,81.04,81.11,11461.0,73.4158,73.4793,73.4158,73.4793,11461.0
2019-05-03 14:45:00,81.12,81.21,81.11,81.2,15556.0,73.4883,73.5698,73.4793,73.5608,15556.0
2019-05-03 14:50:00,81.2,81.2,81.13,81.15,12807.0,73.5608,73.5608,73.4974,73.5155,12807.0
2019-05-03 14:55:00,81.15,81.16,81.1,81.11,12543.0,73.5155,73.5245,73.4702,73.4793,12543.0
2019-05-03 15:00:00,81.09,81.1,81.06,81.09,12602.0,73.4611,73.4702,73.434,73.4611,12602.0
2019-05-03 15:05:00,81.1,81.14,81.1,81.14,14227.0,73.4702,73.5064,73.4702,73.5064,14227.0
2019-05-03 15:10:00,81.14,81.16,81.08,81.16,10668.0,73.5064,73.5245,73.4521,73.5245,10668.0
2019-05-03 15:15:00,81.17,81.2,81.1,81.11,27858.0,73.5336,73.5608,73.4702,73.4793,27858.0
2019-05-03 15:20:00,81.11,81.16,81.11,81.15,21464.0,73.4793,73.5245,73.4793,73.5155,21464.0
2019-05-03 15:25:00,81.14,81.17,81.12,81.15,16313.0,73.5064,73.5336,73.4883,73.5155,16313.0
2019-05-03 15:30:00,81.15,81.21,81.13,81.19,23773.0,73.5155,73.5698,73.4974,73.5517,23773.0
2019-05-03 15:35:00,81.2,81.23,81.17,81.21,15242.0,73.5608,73.588,73.5336,73.5698,15242.0
2019-05-03 15:40:00,81.21,81.23,81.19,81.22,21969.0,73.5698,73.588,73.5517,73.5789,21969.0
2019-05-03 15:45:00,81.23,81.29,81.2,81.29,21898.0,73.588,73.6423,73.5608,73.6423,21898.0
2019-05-03 15:50:00,81.29,81.34,81.26,81.3,46656.0,73.6423,73.6876,73.6151,73.6514,46656.0
2019-05-03 15:55:00,81.3,81.33,81.25,81.27,121158.0,73.6514,73.6786,73.6061,73.6242,121158.0
2019-05-06 09:30:00,80.03,80.39,80.01,80.39,164807.0,72.5009,72.827,72.4827,72.827,164807.0
2019-05-06 09:35:00,80.4,80.47,80.33,80.46,26983.0,72.836,72.8995,72.7726,72.8904,26983.0
2019-05-06 09:40:00,80.44,80.46,80.35,80.4,26588.0,72.8723,72.8904,72.7908,72.836,26588.0
2019-05-06 09:45:00,80.41,80.54,80.32,80.32,82271.0,72.8451,72.9629,72.7636,72.7636,82271.0
2019-05-06 09:50:00,80.3,80.35,80.19,80.33,30796.0,72.7455,72.7908,72.6458,72.7726,30796.0
2019-05-06 09:55:00,80.34,80.54,80.34,80.53,46553.0,72.7817,72.9629,72.7817,72.9538,46553.0
2019-05-06 10:00:00,80.52,80.52,80.42,80.43,23310.0,72.9448,72.9448,72.8542,72.8632,23310.0
2019-05-06 10:05:00,80.43,80.59,80.43,80.59,30635.0,72.8632,73.0082,72.8632,73.0082,30635.0
2019-05-06 10:10:00,80.58,80.7,80.53,80.65,38636.0,72.9991,73.1078,72.9538,73.0625,38636.0
2019-05-06 10:15:00,80.67,80.75,80.61,80.72,53751.0,73.0806,73.1531,73.0263,73.1259,53751.0
2019-05-06 10:20:00,80.72,80.81,80.64,80.69,29485.0,73.1259,73.2075,73.0535,73.0988,29485.0
2019-05-06 10:25:00,80.7,80.74,80.54,80.6,36296.0,73.1078,73.1441,72.9629,73.0172,36296.0
2019-05-06 10:30:00,80.59,80.64,80.58,80.62,21534.0,73.0082,73.0535,72.9991,73.0353,21534.0
2019-05-06 10:35:00,80.65,80.72,80.6,80.66,24116.0,73.0625,73.1259,73.0172,73.0716,24116.0
2019-05-06 10:40:00,80.69,80.72,80.5,80.51,50851.0,73.0988,73.1259,72.9266,72.9357,50851.0
2019-05-06 10:45:00,80.51,80.63,80.45,80.62,15128.0,72.9357,73.0444,72.8813,73.0353,15128.0
2019-05-06 10:50:00,80.62,80.86,80.62,80.83,27485.0,73.0353,73.2528,73.0353,73.2256,27485.0
2019-05-06 10:55:00,80.83,80.94,80.8,80.93,12212.0,73.2256,73.3252,73.1984,73.3162,12212.0
2019-05-06 11:00:00,80.93,80.96,80.77,80.79,14778.0,73.3162,73.3434,73.1712,73.1894,14778.0
2019-05-06 11:05:00,80.8,80.83,80.69,80.8,24535.0,73.1984,73.2256,73.0988,73.1984,24535.0
2019-05-06 11:10:00,80.82,80.92,80.72,80.91,24069.0,73.2165,73.3071,73.1259,73.2981,24069.0
2019-05-06 11:15:00,80.92,80.99,80.87,80.99,29646.0,73.3071,73.3705,73.2618,73.3705,29646.0
2019-05-06 11:20:00,80.99,81.07,80.99,81.04,33834.0,73.3705,73.443,73.3705,73.4158,33834.0
2019-05-06 11:25:00,81.05,81.08,81.0,81.07,19498.0,73.4249,73.4521,73.3796,73.443,19498.0
2019-05-06 11:30:00,81.09,81.11,80.84,80.9,30116.0,73.4611,73.4793,73.2347,73.289,30116.0
2019-05-06 11:35:00,80.91,81.04,80.91,81.04,8946.0,73.2981,73.4158,73.2981,73.4158,8946.0
2019-05-06 11:40:00,81.05,81.08,81.01,81.07,19777.0,73.4249,73.4521,73.3887,73.443,19777.0
2019-05-06 11:45:00,81.07,81.15,81.01,81.01,25458.0,73.443,73.5155,73.3887,73.3887,25458.0
2019-05-06 11:50:00,81.02,81.02,80.91,80.92,15949.0,73.3977,73.3977,73.2981,73.3071,15949.0
2019-05-06 11:55:00,80.94,80.99,80.89,80.94,23450.0,73.3252,73.3705,73.2799,73.3252,23450.0
2019-05-06 12:00:00,80.96,80.98,80.79,80.85,12592.0,73.3434,73.3615,73.1894,73.2437,12592.0
2019-05-06 12:05:00,80.84,80.93,80.83,80.93,11608.0,73.2347,73.3162,73.2256,73.3162,11608.0
2019-05-06 12:10:00,80.92,80.96,80.86,80.95,19535.0,73.3071,73.3434,73.2528,73.3343,19535.0
2019-05-06 12:15:00,80.97,80.97,80.83,80.94,17321.0,73.3524,73.3524,73.2256,73.3252,17321.0
2019-05-06 12:20:00,80.96,81.03,80.92,81.01,7268.0,73.3434,73.4068,73.3071,73.3887,7268.0
2019-05-06 12:25:00,81.0,81.03,80.95,80.97,18776.0,73.3796,73.4068,73.3343,73.3524,18776.0
2019-05-06 12:30:00,80.96,81.02,80.93,80.99,15532.0,73.3434,73.3977,73.3162,73.3705,15532.0
2019-05-06 12:35:00,80.98,81.07,80.98,81.06,11234.0,73.3615,73.443,73.3615,73.434,11234.0
2019-05-06 12:40:00,81.04,81.08,81.01,81.03,15100.0,73.4158,73.4521,73.3887,73.4068,15100.0
2019-05-06 12:45:00,81.01,81.02,80.96,80.98,16323.0,73.3887,73.3977,73.3434,73.3615,16323.0
2019-05-06 12:50:00,80.97,80.99,80.91,80.96,22957.0,73.3524,73.3705,73.2981,73.3434,22957.0
2019-05-06 12:55:00,80.94,80.95,80.86,80.88,22461.0,73.3252,73.3343,73.2528,73.2709,22461.0
2019-05-06 13:00:00,80.87,80.88,80.68,80.73,39791.0,73.2618,73.2709,73.0897,73.135,39791.0
2019-05-06 13:05:00,80.73,80.89,80.73,80.85,23809.0,73.135,73.2799,73.135,73.2437,23809.0
2019-05-06 13:10:00,80.86,80.94,80.85,80.93,23574.0,73.2528,73.3252,73.2437,73.3162,23574.0
2019-05-06 13:15:00,80.93,80.98,80.91,80.94,28607.0,73.3162,73.3615,73.2981,73.3252,28607.0
2019-05-06 13:20:00,80.95,81.0,80.9,80.97,36008.0,73.3343,73.3796,73.289,73.3524,36008.0
2019-05-06 13:25:00,80.97,81.02,80.96,81.0,22222.0,73.3524,73.3977,73.3434,73.3796,22222.0
2019-05-06 13:30:00,81.01,81.01,80.94,80.98,16807.0,73.3887,73.3887,73.3252,73.3615,16807.0
2019-05-06 13:35:00,80.97,81.0,80.94,80.98,13084.0,73.3524,73.3796,73.3252,73.3615,13084.0
2019-05-06 13:40:00,80.98,81.0,80.93,80.94,18454.0,73.3615,73.3796,73.3162,73.3252,18454.0
2019-05-06 13:45:00,80.93,80.96,80.9,80.96,10399.0,73.3162,73.3434,73.289,73.3434,10399.0
2019-05-06 13:50:00,80.96,81.0,80.96,80.97,8172.0,73.3434,73.3796,73.3434,73.3524,8172.0
2019-05-06 13:55:00,80.97,80.99,80.94,80.99,20779.0,73.3524,73.3705,73.3252,73.3705,20779.0
2019-05-06 14:00:00,81.01,81.02,80.95,80.97,10539.0,73.3887,73.3977,73.3343,73.3524,10539.0
2019-05-06 14:05:00,80.96,80.98,80.93,80.98,9592.0,73.3434,73.3615,73.3162,73.3615,9592.0
2019-05-06 14:10:00,80.98,81.01,80.98,80.98,13274.0,73.3615,73.3887,73.3615,73.3615,13274.0
2019-05-06 14:15:00,80.98,81.03,80.96,81.03,12904.0,73.3615,73.4068,73.3434,73.4068,12904.0
2019-05-06 14:20:00,81.03,81.03,80.96,80.97,13232.0,73.4068,73.4068,73.3434,73.3524,13232.0
2019-05-06 14:25:00,80.97,81.05,80.97,81.03,11226.0,73.3524,73.4249,73.3524,73.4068,11226.0
2019-05-06 14:30:00,81.03,81.1,81.01,81.09,27833.0,73.4068,73.4702,73.3887,73.4611,27833.0
2019-05-06 14:35:00,81.09,81.14,81.07,81.12,19365.0,73.4611,73.5064,73.443,73.4883,19365.0
2019-05-06 14:40:00,81.1,81.16,81.1,81.16,12671.0,73.4702,73.5245,73.4702,73.5245,12671.0
2019-05-06 14:45:00,81.16,81.23,81.15,81.23,13335.0,73.5245,73.588,73.5155,73.588,13335.0
2019-05-06 14:50:00,81.22,81.3,81.22,81.3,32158.0,73.5789,73.6514,73.5789,73.6514,32158.0
2019-05-06 14:55:00,81.3,81.33,81.28,81.31,15403.0,73.6514,73.6786,73.6333,73.6604,15403.0
2019-05-06 15:00:00,81.32,81.36,81.29,81.32,21915.0,73.6695,73.7057,73.6423,73.6695,21915.0
2019-05-06 15:05:00,81.32,81.41,81.32,81.38,19245.0,73.6695,73.751,73.6695,73.7238,19245.0
2019-05-06 15:10:00,81.38,81.41,81.3,81.31,31444.0,73.7238,73.751,73.6514,73.6604,31444.0
2019-05-06 15:15:00,81.3,81.39,81.3,81.34,20627.0,73.6514,73.7329,73.6514,73.6876,20627.0
2019-05-06 15:20:00,81.34,81.4,81.33,81.39,17419.0,73.6876,73.742,73.6786,73.7329,17419.0
2019-05-06 15:25:00,81.39,81.44,81.37,81.38,63995.0,73.7329,73.7782,73.7148,73.7238,63995.0
2019-05-06 15:30:00,81.4,81.48,81.36,81.48,27816.0,73.742,73.8144,73.7057,73.8144,27816.0
2019-05-06 15:35:00,81.48,81.5,81.42,81.45,64417.0,73.8144,73.8326,73.7601,73.7873,64417.0
2019-05-06 15:40:00,81.45,81.47,81.37,81.38,60214.0,73.7873,73.8054,73.7148,73.7238,60214.0
2019-05-06 15:45:00,81.37,81.4,81.34,81.4,48851.0,73.7148,73.742,73.6876,73.742,48851.0
2019-05-06 15:50:00,81.4,81.41,81.32,81.33,45437.0,73.742,73.751,73.6695,73.6786,45437.0
2019-05-06 15:55:00,81.32,81.33,81.23,81.33,170407.0,73.6695,73.6786,73.588,73.6786,170407.0
2019-05-07 09:30:00,80.7,80.9,80.7,80.85,49270.0,73.1078,73.289,73.1078,73.2437,49270.0
2019-05-07 09:35:00,80.86,80.96,80.83,80.91,54858.0,73.2528,73.3434,73.2256,73.2981,54858.0
2019-05-07 09:40:00,80.9,80.92,80.77,80.82,17355.0,73.289,73.3071,73.1712,73.2165,17355.0
2019-05-07 09:45:00,80.79,80.86,80.61,80.62,13573.0,73.1894,73.2528,73.0263,73.0353,13573.0
2019-05-07 09:50:00,80.62,80.74,80.6,80.74,31949.0,73.0353,73.1441,73.0172,73.1441,31949.0
2019-05-07 09:55:00,80.75,80.81,80.7,80.73,15272.0,73.1531,73.2075,73.1078,73.135,15272.0
2019-05-07 10:00:00,80.73,80.73,80.54,80.55,12340.0,73.135,73.135,72.9629,72.9719,12340.0
2019-05-07 10:05:00,80.54,80.54,80.44,80.5,21301.0,72.9629,72.9629,72.8723,72.9266,21301.0
2019-05-07 10:10:00,80.49,80.52,80.41,80.42,18483.0,72.9176,72.9448,72.8451,72.8542,18483.0
2019-05-07 10:15:00,80.42,80.49,80.37,80.47,19630.0,72.8542,72.9176,72.8089,72.8995,19630.0
2019-05-07 10:20:00,80.45,80.61,80.43,80.58,17381.0,72.8813,73.0263,72.8632,72.9991,17381.0
2019-05-07 10:25:00,80.57,80.65,80.46,80.65,15649.0,72.9901,73.0625,72.8904,73.0625,15649.0
2019-05-07 10:30:00,80.64,80.65,80.44,80.49,18312.0,73.0535,73.0625,72.8723,72.9176,18312.0
2019-05-07 10:35:00,80.48,80.57,80.39,80.39,19920.0,72.9085,72.9901,72.827,72.827,19920.0
2019-05-07 10:40:00,80.39,80.4,80.31,80.31,33952.0,72.827,72.836,72.7545,72.7545,33952.0
2019-05-07 10:45:00,80.31,80.42,80.27,80.28,41670.0,72.7545,72.8542,72.7183,72.7273,41670.0
2019-05-07 10:50:00,80.27,80.34,80.19,80.23,58095.0,72.7183,72.7817,72.6458,72.682,58095.0
2019-05-07 10:55:00,80.22,80.3,80.17,80.18,21156.0,72.673,72.7455,72.6277,72.6367,21156.0
2019-05-07 11:00:00,80.18,80.2,80.06,80.08,29151.0,72.6367,72.6549,72.528,72.5462,29151.0
2019-05-07 11:05:00,80.08,80.39,80.08,80.38,25525.0,72.5462,72.827,72.5462,72.8179,25525.0
2019-05-07 11:10:00,80.39,80.47,80.33,80.43,18094.0,72.827,72.8995,72.7726,72.8632,18094.0
2019-05-07 11:15:00,80.44,80.46,80.33,80.38,26354.0,72.8723,72.8904,72.7726,72.8179,26354.0
2019-05-07 11:20:00,80.37,80.37,80.23,80.26,23325.0,72.8089,72.8089,72.682,72.7092,23325.0
2019-05-07 11:25:00,80.24,80.39,80.17,80.34,39373.0,72.6911,72.827,72.6277,72.7817,39373.0
2019-05-07 11:30:00,80.36,80.45,80.36,80.36,33174.0,72.7998,72.8813,72.7998,72.7998,33174.0
2019-05-07 11:35:00,80.35,80.35,80.02,80.18,48959.0,72.7908,72.7908,72.4918,72.6367,48959.0
2019-05-07 11:40:00,80.19,80.29,80.14,80.18,26288.0,72.6458,72.7364,72.6005,72.6367,26288.0
2019-05-07 11:45:00,80.16,80.25,80.12,80.19,14745.0,72.6186,72.7002,72.5824,72.6458,14745.0
2019-05-07 11:50:00,80.18,80.18,80.04,80.17,18957.0,72.6367,72.6367,72.5099,72.6277,18957.0
2019-05-07 11:55:00,80.18,80.2,80.09,80.15,12013.0,72.6367,72.6549,72.5552,72.6096,12013.0
2019-05-07 12:00:00,80.13,80.13,79.98,80.08,27177.0,72.5914,72.5914,72.4556,72.5462,27177.0
2019-05-07 12:05:00,80.08,80.25,80.07,80.19,21218.0,72.5462,72.7002,72.5371,72.6458,21218.0
2019-05-07 12:10:00,80.21,80.24,80.14,80.14,17645.0,72.6639,72.6911,72.6005,72.6005,17645.0
2019-05-07 12:15:00,80.13,80.24,80.11,80.23,12015.0,72.5914,72.6911,72.5733,72.682,12015.0
2019-05-07 12:20:00,80.23,80.34,80.23,80.3,15964.0,72.682,72.7817,72.682,72.7455,15964.0
2019-05-07 12:25:00,80.33,80.46,80.32,80.43,8500.0,72.7726,72.8904,72.7636,72.8632,8500.0
2019-05-07 12:30:00,80.44,80.5,80.4,80.41,14882.0,72.8723,72.9266,72.836,72.8451,14882.0
2019-05-07 12:35:00,80.41,80.46,80.37,80.4,11487.0,72.8451,72.8904,72.8089,72.836,11487.0
2019-05-07 12:40:00,80.39,80.39,80.27,80.29,12293.0,72.827,72.827,72.7183,72.7364,12293.0
2019-05-07 12:45:00,80.28,80.4,80.28,80.37,10437.0,72.7273,72.836,72.7273,72.8089,10437.0
2019-05-07 12:50:00,80.36,80.47,80.36,80.39,15485.0,72.7998,72.8995,72.7998,72.827,15485.0
2019-05-07 12:55:00,80.38,80.4,80.23,80.24,11442.0,72.8179,72.836,72.682,72.6911,11442.0
2019-05-07 13:00:00,80.23,80.25,80.12,80.13,7520.0,72.682,72.7002,72.5824,72.5914,7520.0
2019-05-07 13:05:00,80.11,80.13,79.99,79.99,15393.0,72.5733,72.5914,72.4646,72.4646,15393.0
2019-05-07 13:10:00,80.0,80.01,79.92,79.96,25823.0,72.4737,72.4827,72.4012,72.4374,25823.0
2019-05-07 13:15:00,79.95,79.95,79.84,79.85,19149.0,72.4284,72.4284,72.3287,72.3378,19149.0
2019-05-07 13:20:00,79.85,79.86,79.77,79.77,30623.0,72.3378,72.3468,72.2653,72.2653,30623.0
2019-05-07 13:25:00,79.76,79.77,79.64,79.66,78666.0,72.2563,72.2653,72.1475,72.1657,78666.0
2019-05-07 13:30:00,79.65,79.75,79.55,79.71,32411.0,72.1566,72.2472,72.066,72.211,32411.0
2019-05-07 13:35:00,79.69,79.7,79.59,79.66,22813.0,72.1928,72.2019,72.1023,72.1657,22813.0
2019-05-07 13:40:00,79.66,79.66,79.55,79.6,44729.0,72.1657,72.1657,72.066,72.1113,44729.0
2019-05-07 13:45:00,79.59,79.79,79.58,79.77,40478.0,72.1023,72.2834,72.0932,72.2653,40478.0
2019-05-07 13:50:00,79.76,79.9,79.75,79.9,20194.0,72.2563,72.3831,72.2472,72.3831,20194.0
2019-05-07 13:55:00,79.9,79.93,79.8,79.8,22648.0,72.3831,72.4103,72.2925,72.2925,22648.0
2019-05-07 14:00:00,79.8,79.88,79.73,79.74,46848.0,72.2925,72.365,72.2291,72.2381,46848.0
2019-05-07 14:05:00,79.75,79.95,79.75,79.84,21383.0,72.2472,72.4284,72.2472,72.3287,21383.0
2019-05-07 14:10:00,79.85,79.86,79.74,79.78,37272.0,72.3378,72.3468,72.2381,72.2744,37272.0
2019-05-07 14:15:00,79.78,79.85,79.71,79.79,15382.0,72.2744,72.3378,72.211,72.2834,15382.0
2019-05-07 14:20:00,79.78,79.87,79.72,79.74,17603.0,72.2744,72.3559,72.22,72.2381,17603.0
2019-05-07 14:25:00,79.74,79.77,79.61,79.64,19017.0,72.2381,72.2653,72.1204,72.1475,19017.0
2019-05-07 14:30:00,79.65,79.7,79.53,79.53,22389.0,72.1566,72.2019,72.0479,72.0479,22389.0
2019-05-07 14:35:00,79.53,79.6,79.49,79.58,38885.0,72.0479,72.1113,72.0117,72.0932,38885.0
2019-05-07 14:40:00,79.6,79.69,79.53,79.55,28530.0,72.1113,72.1928,72.0479,72.066,28530.0
2019-05-07 14:45:00,79.54,79.57,79.5,79.52,27600.0,72.057,72.0841,72.0207,72.0388,27600.0
2019-05-07 14:50:00,79.54,79.75,79.53,79.75,29630.0,72.057,72.2472,72.0479,72.2472,29630.0
2019-05-07 14:55:00,79.75,79.78,79.7,79.72,38582.0,72.2472,72.2744,72.2019,72.22,38582.0
2019-05-07 15:00:00,79.72,79.72,79.59,79.62,25777.0,72.22,72.22,72.1023,72.1294,25777.0
2019-05-07 15:05:00,79.62,79.66,79.5,79.64,35071.0,72.1294,72.1657,72.0207,72.1475,35071.0
2019-05-07 15:10:00,79.64,79.78,79.62,79.69,23029.0,72.1475,72.2744,72.1294,72.1928,23029.0
2019-05-07 15:15:00,79.7,79.77,79.65,79.68,24511.0,72.2019,72.2653,72.1566,72.1838,24511.0
2019-05-07 15:20:00,79.69,79.74,79.52,79.54,48264.0,72.1928,72.2381,72.0388,72.057,48264.0
2019-05-07 15:25:00,79.55,79.6,79.47,79.47,17538.0,72.066,72.1113,71.9935,71.9935,17538.0
2019-05-07 15:30:00,79.48,79.51,79.33,79.34,35340.0,72.0026,72.0298,71.8667,71.8758,35340.0
2019-05-07 15:35:00,79.35,79.37,79.21,79.25,34619.0,71.8848,71.9029,71.758,71.7942,34619.0
2019-05-07 15:40:00,79.25,79.56,79.25,79.56,38157.0,71.7942,72.0751,71.7942,72.0751,38157.0
2019-05-07 15:45:00,79.58,79.65,79.55,79.65,93697.0,72.0932,72.1566,72.066,72.1566,93697.0
2019-05-07 15:50:00,79.64,79.84,79.61,79.77,39357.0,72.1475,72.3287,72.1204,72.2653,39357.0
2019-05-07 15:55:00,79.77,79.89,79.76,79.86,91402.0,72.2653,72.374,72.2563,72.3468,91402.0
2019-05-08 09:30:00,79.74,79.74,79.42,79.58,172266.0,72.2381,72.2381,71.9482,72.0932,172266.0
2019-05-08 09:35:00,79.58,79.66,79.53,79.61,70207.0,72.0932,72.1657,72.0479,72.1204,70207.0
2019-05-08 09:40:00,79.6,79.77,79.57,79.75,34084.0,72.1113,72.2653,72.0841,72.2472,34084.0
2019-05-08 09:45:00,79.77,79.93,79.76,79.84,28639.0,72.2653,72.4103,72.2563,72.3287,28639.0
2019-05-08 09:50:00,79.86,79.9,79.74,79.76,23489.0,72.3468,72.3831,72.2381,72.2563,23489.0
2019-05-08 09:55:00,79.75,79.81,79.65,79.74,25447.0,72.2472,72.3016,72.1566,72.2381,25447.0
2019-05-08 10:00:00,79.75,79.85,79.7,79.72,25040.0,72.2472,72.3378,72.2019,72.22,25040.0
2019-05-08 10:05:00,79.72,79.77,79.64,79.64,16033.0,72.22,72.2653,72.1475,72.1475,16033.0
2019-05-08 10:10:00,79.63,79.66,79.55,79.66,12849.0,72.1385,72.1657,72.066,72.1657,12849.0
2019-05-08 10:15:00,79.67,79.79,79.65,79.79,11429.0,72.1747,72.2834,72.1566,72.2834,11429.0
2019-05-08 10:20:00,79.8,79.84,79.66,79.76,37167.0,72.2925,72.3287,72.1657,72.2563,37167.0
2019-05-08 10:25:00,79.76,79.76,79.59,79.6,32075.0,72.2563,72.2563,72.1023,72.1113,32075.0
2019-05-08 10:30:00,79.61,79.68,79.46,79.5,17257.0,72.1204,72.1838,71.9845,72.0207,17257.0
2019-05-08 10:35:00,79.51,79.53,79.4,79.49,22252.0,72.0298,72.0479,71.9301,72.0117,22252.0
2019-05-08 10:40:00,79.48,79.65,79.48,79.64,19214.0,72.0026,72.1566,72.0026,72.1475,19214.0
2019-05-08 10:45:00,79.63,79.7,79.49,79.49,13015.0,72.1385,72.2019,72.0117,72.0117,13015.0
2019-05-08 10:50:00,79.5,79.55,79.45,79.51,10374.0,72.0207,72.066,71.9754,72.0298,10374.0
2019-05-08 10:55:00,79.52,79.63,79.36,79.63,17674.0,72.0388,72.1385,71.8939,72.1385,17674.0
2019-05-08 11:00:00,79.62,79.82,79.62,79.81,36692.0,72.1294,72.3106,72.1294,72.3016,36692.0
2019-05-08 11:05:00,79.81,80.0,79.78,79.9,40252.0,72.3016,72.4737,72.2744,72.3831,40252.0
2019-05-08 11:10:00,79.91,80.03,79.88,79.97,12742.0,72.3921,72.5009,72.365,72.4465,12742.0
2019-05-08 11:15:00,79.97,80.04,79.9,79.92,9125.0,72.4465,72.5099,72.3831,72.4012,9125.0
2019-05-08 11:20:00,79.89,79.98,79.83,79.89,24439.0,72.374,72.4556,72.3197,72.374,24439.0
2019-05-08 11:25:00,79.89,79.96,79.84,79.85,16602.0,72.374,72.4374,72.3287,72.3378,16602.0
2019-05-08 11:30:00,79.88,79.93,79.7,79.74,28271.0,72.365,72.4103,72.2019,72.2381,28271.0
2019-05-08 11:35:00,79.74,79.76,79.54,79.54,25667.0,72.2381,72.2563,72.057,72.057,25667.0
2019-05-08 11:40:00,79.54,79.6,79.53,79.56,13564.0,72.057,72.1113,72.0479,72.0751,13564.0
2019-05-08 11:45:00,79.58,79.76,79.55,79.75,13798.0,72.0932,72.2563,72.066,72.2472,13798.0
2019-05-08 11:50:00,79.76,79.78,79.7,79.76,13810.0,72.2563,72.2744,72.2019,72.2563,13810.0
2019-05-08 11:55:00,79.76,79.87,79.76,79.78,17569.0,72.2563,72.3559,72.2563,72.2744,17569.0
2019-05-08 12:00:00,79.78,79.81,79.63,79.64,27216.0,72.2744,72.3016,72.1385,72.1475,27216.0
2019-05-08 12:05:00,79.65,79.68,79.52,79.53,12805.0,72.1566,72.1838,72.0388,72.0479,12805.0
2019-05-08 12:10:00,79.52,79.57,79.45,79.49,14395.0,72.0388,72.0841,71.9754,72.0117,14395.0
2019-05-08 12:15:00,79.48,79.59,79.45,79.57,18091.0,72.0026,72.1023,71.9754,72.0841,18091.0
2019-05-08 12:20:00,79.58,79.59,79.5,79.56,7657.0,72.0932,72.1023,72.0207,72.0751,7657.0
2019-05-08 12:25:00,79.56,79.62,79.51,79.61,9566.0,72.0751,72.1294,72.0298,72.1204,9566.0
2019-05-08 12:30:00,79.6,79.66,79.58,79.65,4759.0,72.1113,72.1657,72.0932,72.1566,4759.0
2019-05-08 12:35:00,79.62,79.68,79.59,79.66,18461.0,72.1294,72.1838,72.1023,72.1657,18461.0
2019-05-08 12:40:00,79.66,79.73,79.65,79.72,14529.0,72.1657,72.2291,72.1566,72.22,14529.0
2019-05-08 12:45:00,79.73,79.8,79.69,79.69,16985.0,72.2291,72.2925,72.1928,72.1928,16985.0
2019-05-08 12:50:00,79.7,79.78,79.7,79.76,11527.0,72.2019,72.2744,72.2019,72.2563,11527.0
2019-05-08 12:55:00,79.77,79.83,79.74,79.79,33797.0,72.2653,72.3197,72.2381,72.2834,33797.0
2019-05-08 13:00:00,79.8,79.81,79.69,79.78,12730.0,72.2925,72.3016,72.1928,72.2744,12730.0
2019-05-08 13:05:00,79.79,79.8,79.73,79.74,9367.0,72.2834,72.2925,72.2291,72.2381,9367.0
2019-05-08 13:10:00,79.73,79.73,79.68,79.72,7923.0,72.2291,72.2291,72.1838,72.22,7923.0
2019-05-08 13:15:00,79.71,79.71,79.63,79.68,26076.0,72.211,72.211,72.1385,72.1838,26076.0
2019-05-08 13:20:00,79.66,79.75,79.65,79.71,5842.0,72.1657,72.2472,72.1566,72.211,5842.0
2019-05-08 13:25:00,79.71,79.73,79.68,79.69,7457.0,72.211,72.2291,72.1838,72.1928,7457.0
2019-05-08 13:30:00,79.7,79.72,79.63,79.69,6320.0,72.2019,72.22,72.1385,72.1928,6320.0
2019-05-08 13:35:00,79.69,79.72,79.62,79.64,5773.0,72.1928,72.22,72.1294,72.1475,5773.0
2019-05-08 13:40:00,79.64,79.68,79.62,79.67,11434.0,72.1475,72.1838,72.1294,72.1747,11434.0
2019-05-08 13:45:00,79.68,79.71,79.62,79.68,9747.0,72.1838,72.211,72.1294,72.1838,9747.0
2019-05-08 13:50:00,79.67,79.69,79.6,79.62,15411.0,72.1747,72.1928,72.1113,72.1294,15411.0
2019-05-08 13:55:00,79.62,79.64,79.6,79.64,12984.0,72.1294,72.1475,72.1113,72.1475,12984.0
2019-05-08 14:00:00,79.65,79.67,79.6,79.6,8539.0,72.1566,72.1747,72.1113,72.1113,8539.0
2019-05-08 14:05:00,79.59,79.67,79.59,79.66,12632.0,72.1023,72.1747,72.1023,72.1657,12632.0
2019-05-08 14:10:00,79.66,79.66,79.52,79.54,9642.0,72.1657,72.1657,72.0388,72.057,9642.0
2019-05-08 14:15:00,79.56,79.63,79.55,79.6,16099.0,72.0751,72.1385,72.066,72.1113,16099.0
2019-05-08 14:20:00,79.61,79.66,79.6,79.66,7886.0,72.1204,72.1657,72.1113,72.1657,7886.0
2019-05-08 14:25:00,79.67,79.71,79.63,79.69,11110.0,72.1747,72.211,72.1385,72.1928,11110.0
2019-05-08 14:30:00,79.69,79.73,79.68,79.69,13746.0,72.1928,72.2291,72.1838,72.1928,13746.0
2019-05-08 14:35:00,79.69,79.71,79.65,79.66,18161.0,72.1928,72.211,72.1566,72.1657,18161.0
2019-05-08 14:40:00,79.67,79.73,79.67,79.71,20762.0,72.1747,72.2291,72.1747,72.211,20762.0
2019-05-08 14:45:00,79.73,79.75,79.67,79.71,51230.0,72.2291,72.2472,72.1747,72.211,51230.0
2019-05-08 14:50:00,79.7,79.73,79.67,79.69,22347.0,72.2019,72.2291,72.1747,72.1928,22347.0
2019-05-08 14:55:00,79.68,79.68,79.61,79.64,9823.0,72.1838,72.1838,72.1204,72.1475,9823.0
2019-05-08 15:00:00,79.64,79.71,79.64,79.64,32187.0,72.1475,72.211,72.1475,72.1475,32187.0
2019-05-08 15:05:00,79.64,79.66,79.59,79.59,12375.0,72.1475,72.1657,72.1023,72.1023,12375.0
2019-05-08 15:10:00,79.58,79.61,79.57,79.6,13023.0,72.0932,72.1204,72.0841,72.1113,13023.0
2019-05-08 15:15:00,79.59,79.67,79.56,79.64,14648.0,72.1023,72.1747,72.0751,72.1475,14648.0
2019-05-08 15:20:00,79.66,79.68,79.64,79.65,16734.0,72.1657,72.1838,72.1475,72.1566,16734.0
2019-05-08 15:25:00,79.65,79.69,79.63,79.66,28411.0,72.1566,72.1928,72.1385,72.1657,28411.0
2019-05-08 15:30:00,79.67,79.67,79.53,79.54,56030.0,72.1747,72.1747,72.0479,72.057,56030.0
2019-05-08 15:35:00,79.53,79.58,79.48,79.48,23050.0,72.0479,72.0932,72.0026,72.0026,23050.0
2019-05-08 15:40:00,79.46,79.46,79.3,79.3,51794.0,71.9845,71.9845,71.8395,71.8395,51794.0
2019-05-08 15:45:00,79.3,79.32,79.22,79.26,91158.0,71.8395,71.8577,71.7671,71.8033,91158.0
2019-05-08 15:50:00,79.27,79.33,79.2,79.25,88566.0,71.8124,71.8667,71.7489,71.7942,88566.0
2019-05-08 15:55:00,79.24,79.28,79.21,79.24,98633.0,71.7852,71.8214,71.758,71.7852,98633.0
2019-05-09 09:30:00,78.61,78.63,78.41,78.46,131956.0,71.2144,71.2326,71.0333,71.0786,131956.0
2019-05-09 09:35:00,78.45,78.6,78.37,78.6,81812.0,71.0695,71.2054,70.997,71.2054,81812.0
2019-05-09 09:40:00,78.56,78.56,78.41,78.42,40590.0,71.1692,71.1692,71.0333,71.0423,40590.0
2019-05-09 09:45:00,78.41,78.44,78.31,78.35,23082.0,71.0333,71.0604,70.9427,70.9789,23082.0
2019-05-09 09:50:00,78.33,78.33,78.09,78.09,29010.0,70.9608,70.9608,70.7434,70.7434,29010.0
2019-05-09 09:55:00,78.12,78.29,78.1,78.28,23952.0,70.7705,70.9246,70.7524,70.9155,23952.0
2019-05-09 10:00:00,78.24,78.24,78.1,78.11,48834.0,70.8793,70.8793,70.7524,70.7615,48834.0
2019-05-09 10:05:00,78.13,78.21,78.11,78.18,17503.0,70.7796,70.8521,70.7615,70.8249,17503.0
2019-05-09 10:10:00,78.17,78.28,78.11,78.18,20695.0,70.8158,70.9155,70.7615,70.8249,20695.0
2019-05-09 10:15:00,78.22,78.25,78.1,78.1,18512.0,70.8611,70.8883,70.7524,70.7524,18512.0
2019-05-09 10:20:00,78.1,78.14,77.96,78.02,27751.0,70.7524,70.7887,70.6256,70.68,27751.0
2019-05-09 10:25:00,78.01,78.06,77.92,78.0,33887.0,70.6709,70.7162,70.5894,70.6618,33887.0
2019-05-09 10:30:00,77.98,78.11,77.94,78.04,22268.0,70.6437,70.7615,70.6075,70.6981,22268.0
2019-05-09 10:35:00,78.1,78.12,78.0,78.0,17552.0,70.7524,70.7705,70.6618,70.6618,17552.0
2019-05-09 10:40:00,78.02,78.29,78.01,78.22,32222.0,70.68,70.9246,70.6709,70.8611,32222.0
2019-05-09 10:45:00,78.2,78.39,78.2,78.39,16707.0,70.843,71.0151,70.843,71.0151,16707.0
2019-05-09 10:50:00,78.41,78.44,78.31,78.31,12307.0,71.0333,71.0604,70.9427,70.9427,12307.0
2019-05-09 10:55:00,78.32,78.34,78.12,78.15,13366.0,70.9517,70.9698,70.7705,70.7977,13366.0
2019-05-09 11:00:00,78.13,78.37,78.11,78.31,19449.0,70.7796,70.997,70.7615,70.9427,19449.0
2019-05-09 11:05:00,78.3,78.3,78.15,78.23,29020.0,70.9336,70.9336,70.7977,70.8702,29020.0
2019-05-09 11:10:00,78.24,78.47,78.23,78.46,32501.0,70.8793,71.0876,70.8702,71.0786,32501.0
2019-05-09 11:15:00,78.47,78.49,78.36,78.36,18784.0,71.0876,71.1057,70.988,70.988,18784.0
2019-05-09 11:20:00,78.37,78.41,78.21,78.23,27062.0,70.997,71.0333,70.8521,70.8702,27062.0
2019-05-09 11:25:00,78.29,78.31,77.98,78.08,22253.0,70.9246,70.9427,70.6437,70.7343,22253.0
2019-05-09 11:30:00,78.11,78.2,78.11,78.19,13486.0,70.7615,70.843,70.7615,70.834,13486.0
2019-05-09 11:35:00,78.21,78.36,78.21,78.31,12944.0,70.8521,70.988,70.8521,70.9427,12944.0
2019-05-09 11:40:00,78.3,78.38,78.22,78.38,18861.0,70.9336,71.0061,70.8611,71.0061,18861.0
2019-05-09 11:45:00,78.38,78.51,78.36,78.5,12047.0,71.0061,71.1239,70.988,71.1148,12047.0
2019-05-09 11:50:00,78.5,78.67,78.45,78.63,17782.0,71.1148,71.2688,71.0695,71.2326,17782.0
2019-05-09 11:55:00,78.61,78.68,78.57,78.63,30226.0,71.2144,71.2779,71.1782,71.2326,30226.0
2019-05-09 12:00:00,78.61,78.61,78.54,78.6,15652.0,71.2144,71.2144,71.151,71.2054,15652.0
2019-05-09 12:05:00,78.6,78.68,78.56,78.66,21704.0,71.2054,71.2779,71.1692,71.2597,21704.0
2019-05-09 12:10:00,78.65,78.72,78.62,78.68,19563.0,71.2507,71.3141,71.2235,71.2779,19563.0
2019-05-09 12:15:00,78.68,78.78,78.63,78.74,15548.0,71.2779,71.3685,71.2326,71.3322,15548.0
2019-05-09 12:20:00,78.72,78.74,78.64,78.65,10444.0,71.3141,71.3322,71.2416,71.2507,10444.0
2019-05-09 12:25:00,78.67,78.83,78.65,78.8,66615.0,71.2688,71.4138,71.2507,71.3866,66615.0
2019-05-09 12:30:00,78.81,78.94,78.81,78.92,33793.0,71.3956,71.5134,71.3956,71.4953,33793.0
2019-05-09 12:35:00,78.94,79.11,78.93,79.06,26443.0,71.5134,71.6674,71.5043,71.6221,26443.0
2019-05-09 12:40:00,79.09,79.2,78.98,79.05,41657.0,71.6493,71.7489,71.5496,71.6131,41657.0
2019-05-09 12:45:00,79.03,79.13,78.99,79.11,37331.0,71.5949,71.6855,71.5587,71.6674,37331.0
2019-05-09 12:50:00,79.09,79.19,79.05,79.16,29228.0,71.6493,71.7399,71.6131,71.7127,29228.0
2019-05-09 12:55:00,79.16,79.23,79.13,79.16,11713.0,71.7127,71.7761,71.6855,71.7127,11713.0
2019-05-09 13:00:00,79.18,79.28,79.18,79.25,28561.0,71.7308,71.8214,71.7308,71.7942,28561.0
2019-05-09 13:05:00,79.24,79.26,79.11,79.13,24834.0,71.7852,71.8033,71.6674,71.6855,24834.0
2019-05-09 13:10:00,79.13,79.2,79.08,79.17,25231.0,71.6855,71.7489,71.6402,71.7218,25231.0
2019-05-09 13:15:00,79.18,79.2,78.98,79.0,31926.0,71.7308,71.7489,71.5496,71.5678,31926.0
2019-05-09 13:20:00,79.01,79.02,78.93,79.02,15035.0,71.5768,71.5859,71.5043,71.5859,15035.0
2019-05-09 13:25:00,79.02,79.09,79.0,79.06,11182.0,71.5859,71.6493,71.5678,71.6221,11182.0
2019-05-09 13:30:00,79.06,79.13,79.02,79.1,14497.0,71.6221,71.6855,71.5859,71.6583,14497.0
2019-05-09 13:35:00,79.1,79.17,79.07,79.16,11100.0,71.6583,71.7218,71.6312,71.7127,11100.0
2019-05-09 13:40:00,79.16,79.17,79.11,79.12,9918.0,71.7127,71.7218,71.6674,71.6765,9918.0
2019-05-09 13:45:00,79.15,79.34,79.12,79.32,18922.0,71.7036,71.8758,71.6765,71.8577,18922.0
2019-05-09 13:50:00,79.31,79.33,79.15,79.18,24410.0,71.8486,71.8667,71.7036,71.7308,24410.0
2019-05-09 13:55:00,79.15,79.19,79.12,79.13,13270.0,71.7036,71.7399,71.6765,71.6855,13270.0
2019-05-09 14:00:00,79.13,79.21,79.05,79.05,80380.0,71.6855,71.758,71.6131,71.6131,80380.0
2019-05-09 14:05:00,79.08,79.12,79.02,79.09,15384.0,71.6402,71.6765,71.5859,71.6493,15384.0
2019-05-09 14:10:00,79.1,79.14,79.06,79.14,10981.0,71.6583,71.6946,71.6221,71.6946,10981.0
2019-05-09 14:15:00,79.15,79.25,79.13,79.21,9048.0,71.7036,71.7942,71.6855,71.758,9048.0
2019-05-09 14:20:00,79.21,79.3,79.21,79.21,35346.0,71.758,71.8395,71.758,71.758,35346.0
2019-05-09 14:25:00,79.21,79.22,79.13,79.19,40541.0,71.758,71.7671,71.6855,71.7399,40541.0
2019-05-09 14:30:00,79.2,79.26,79.17,79.21,12561.0,71.7489,71.8033,71.7218,71.758,12561.0
2019-05-09 14:35:00,79.21,79.27,79.18,79.18,14931.0,71.758,71.8124,71.7308,71.7308,14931.0
2019-05-09 14:40:00,79.19,79.27,79.14,79.15,15529.0,71.7399,71.8124,71.6946,71.7036,15529.0
2019-05-09 14:45:00,79.14,79.15,79.05,79.07,15601.0,71.6946,71.7036,71.6131,71.6312,15601.0
2019-05-09 14:50:00,79.05,79.16,79.05,79.12,18603.0,71.6131,71.7127,71.6131,71.6765,18603.0
2019-05-09 14:55:00,79.11,79.14,78.87,78.88,26234.0,71.6674,71.6946,71.45,71.459,26234.0
2019-05-09 15:00:00,78.89,78.93,78.78,78.85,16739.0,71.4681,71.5043,71.3685,71.4319,16739.0
2019-05-09 15:05:00,78.88,78.9,78.73,78.76,17641.0,71.459,71.4772,71.3232,71.3503,17641.0
2019-05-09 15:10:00,78.75,78.85,78.75,78.85,15187.0,71.3413,71.4319,71.3413,71.4319,15187.0
2019-05-09 15:15:00,78.86,78.92,78.8,78.91,25018.0,71.4409,71.4953,71.3866,71.4862,25018.0
2019-05-09 15:20:00,78.9,78.92,78.81,78.85,34891.0,71.4772,71.4953,71.3956,71.4319,34891.0
2019-05-09 15:25:00,78.86,79.04,78.86,79.04,21695.0,71.4409,71.604,71.4409,71.604,21695.0
2019-05-09 15:30:00,79.02,79.2,79.02,79.17,45434.0,71.5859,71.7489,71.5859,71.7218,45434.0
2019-05-09 15:35:00,79.16,79.25,79.13,79.25,22435.0,71.7127,71.7942,71.6855,71.7942,22435.0
2019-05-09 15:40:00,79.25,79.26,79.16,79.18,27331.0,71.7942,71.8033,71.7127,71.7308,27331.0
2019-05-09 15:45:00,79.16,79.24,79.08,79.08,32530.0,71.7127,71.7852,71.6402,71.6402,32530.0
2019-05-09 15:50:00,79.05,79.21,79.05,79.19,32740.0,71.6131,71.758,71.6131,71.7399,32740.0
2019-05-09 15:55:00,79.19,79.22,79.09,79.11,81985.0,71.7399,71.7671,71.6493,71.6674,81985.0
2019-05-10 09:30:00,78.92,78.93,78.74,78.82,90719.0,71.4953,71.5043,71.3322,71.4047,90719.0
2019-05-10 09:35:00,78.8,78.91,78.78,78.9,28787.0,71.3866,71.4862,71.3685,71.4772,28787.0
2019-05-10 09:40:00,78.9,78.9,78.81,78.85,19144.0,71.4772,71.4772,71.3956,71.4319,19144.0
2019-05-10 09:45:00,78.88,79.0,78.88,78.94,14865.0,71.459,71.5678,71.459,71.5134,14865.0
2019-05-10 09:50:00,78.95,78.95,78.77,78.79,27180.0,71.5225,71.5225,71.3594,71.3775,27180.0
2019-05-10 09:55:00,78.78,78.93,78.78,78.84,22557.0,71.3685,71.5043,71.3685,71.4228,22557.0
2019-05-10 10:00:00,78.83,78.86,78.66,78.67,21607.0,71.4138,71.4409,71.2597,71.2688,21607.0
2019-05-10 10:05:00,78.64,78.69,78.61,78.63,54609.0,71.2416,71.2869,71.2144,71.2326,54609.0
2019-05-10 10:10:00,78.62,78.64,78.41,78.41,13383.0,71.2235,71.2416,71.0333,71.0333,13383.0
2019-05-10 10:15:00,78.39,78.42,78.3,78.39,25996.0,71.0151,71.0423,70.9336,71.0151,25996.0
2019-05-10 10:20:00,78.38,78.4,78.3,78.34,20401.0,71.0061,71.0242,70.9336,70.9698,20401.0
2019-05-10 10:25:00,78.29,78.46,78.28,78.36,20839.0,70.9246,71.0786,70.9155,70.988,20839.0
2019-05-10 10:30:00,78.35,78.37,78.22,78.22,22285.0,70.9789,70.997,70.8611,70.8611,22285.0
2019-05-10 10:35:00,78.22,78.22,78.04,78.05,16862.0,70.8611,70.8611,70.6981,70.7071,16862.0
2019-05-10 10:40:00,78.05,78.06,77.89,78.0,33949.0,70.7071,70.7162,70.5622,70.6618,33949.0
2019-05-10 10:45:00,77.99,78.14,77.98,77.99,25383.0,70.6528,70.7887,70.6437,70.6528,25383.0
2019-05-10 10:50:00,78.0,78.1,77.97,78.0,22188.0,70.6618,70.7524,70.6347,70.6618,22188.0
2019-05-10 10:55:00,77.98,78.05,77.88,77.93,44916.0,70.6437,70.7071,70.5531,70.5984,44916.0
2019-05-10 11:00:00,77.9,77.95,77.82,77.9,27714.0,70.5712,70.6165,70.4988,70.5712,27714.0
2019-05-10 11:05:00,77.92,78.02,77.87,77.92,90871.0,70.5894,70.68,70.5441,70.5894,90871.0
2019-05-10 11:10:00,77.97,78.03,77.92,77.97,52986.0,70.6347,70.689,70.5894,70.6347,52986.0
2019-05-10 11:15:00,77.95,78.16,77.92,78.15,19807.0,70.6165,70.8068,70.5894,70.7977,19807.0
2019-05-10 11:20:00,78.16,78.26,78.14,78.19,58686.0,70.8068,70.8974,70.7887,70.834,58686.0
2019-05-10 11:25:00,78.18,78.21,78.0,78.0,25101.0,70.8249,70.8521,70.6618,70.6618,25101.0
2019-05-10 11:30:00,78.01,78.05,77.92,77.98,20170.0,70.6709,70.7071,70.5894,70.6437,20170.0
2019-05-10 11:35:00,77.99,78.24,77.94,78.11,79964.0,70.6528,70.8793,70.6075,70.7615,79964.0
2019-05-10 11:40:00,78.1,78.14,77.88,78.01,25800.0,70.7524,70.7887,70.5531,70.6709,25800.0
2019-05-10 11:45:00,77.98,78.05,77.94,78.01,21551.0,70.6437,70.7071,70.6075,70.6709,21551.0
2019-05-10 11:50:00,77.99,78.15,77.98,78.14,40747.0,70.6528,70.7977,70.6437,70.7887,40747.0
2019-05-10 11:55:00,78.13,78.23,78.06,78.2,54468.0,70.7796,70.8702,70.7162,70.843,54468.0
2019-05-10 12:00:00,78.21,78.37,78.21,78.3,32083.0,70.8521,70.997,70.8521,70.9336,32083.0
2019-05-10 12:05:00,78.31,78.36,78.22,78.24,38481.0,70.9427,70.988,70.8611,70.8793,38481.0
2019-05-10 12:10:00,78.24,78.4,78.24,78.39,16630.0,70.8793,71.0242,70.8793,71.0151,16630.0
2019-05-10 12:15:00,78.42,78.58,78.41,78.55,37024.0,71.0423,71.1873,71.0333,71.1601,37024.0
2019-05-10 12:20:00,78.54,78.56,78.46,78.52,14565.0,71.151,71.1692,71.0786,71.1329,14565.0
2019-05-10 12:25:00,78.52,78.64,78.5,78.61,23057.0,71.1329,71.2416,71.1148,71.2144,23057.0
2019-05-10 12:30:00,78.62,78.79,78.61,78.74,34599.0,71.2235,71.3775,71.2144,71.3322,34599.0
2019-05-10 12:35:00,78.73,78.74,78.65,78.67,14050.0,71.3232,71.3322,71.2507,71.2688,14050.0
2019-05-10 12:40:00,78.68,78.75,78.67,78.72,15673.0,71.2779,71.3413,71.2688,71.3141,15673.0
2019-05-10 12:45:00,78.72,78.72,78.57,78.6,31937.0,71.3141,71.3141,71.1782,71.2054,31937.0
2019-05-10 12:50:00,78.6,78.82,78.6,78.8,38423.0,71.2054,71.4047,71.2054,71.3866,38423.0
2019-05-10 12:55:00,78.79,78.83,78.78,78.78,86442.0,71.3775,71.4138,71.3685,71.3685,86442.0
2019-05-10 13:00:00,78.77,78.89,78.73,78.87,26948.0,71.3594,71.4681,71.3232,71.45,26948.0
2019-05-10 13:05:00,78.87,78.88,78.76,78.79,15402.0,71.45,71.459,71.3503,71.3775,15402.0
2019-05-10 13:10:00,78.8,78.86,78.75,78.84,15411.0,71.3866,71.4409,71.3413,71.4228,15411.0
2019-05-10 13:15:00,78.83,78.96,78.78,78.92,33332.0,71.4138,71.5315,71.3685,71.4953,33332.0
2019-05-10 13:20:00,78.93,79.04,78.93,78.96,15495.0,71.5043,71.604,71.5043,71.5315,15495.0
2019-05-10 13:25:00,78.97,79.0,78.9,78.93,15028.0,71.5406,71.5678,71.4772,71.5043,15028.0
2019-05-10 13:30:00,78.93,79.0,78.9,78.98,46685.0,71.5043,71.5678,71.4772,71.5496,46685.0
2019-05-10 13:35:00,78.99,79.02,78.94,78.94,7059.0,71.5587,71.5859,71.5134,71.5134,7059.0
2019-05-10 13:40:00,78.94,78.97,78.83,78.87,30599.0,71.5134,71.5406,71.4138,71.45,30599.0
2019-05-10 13:45:00,78.87,79.06,78.86,79.02,27021.0,71.45,71.6221,71.4409,71.5859,27021.0
2019-05-10 13:50:00,79.04,79.11,79.03,79.06,26326.0,71.604,71.6674,71.5949,71.6221,26326.0
2019-05-10 13:55:00,79.06,79.08,78.94,78.97,20794.0,71.6221,71.6402,71.5134,71.5406,20794.0
2019-05-10 14:00:00,78.97,79.1,78.96,79.1,19697.0,71.5406,71.6583,71.5315,71.6583,19697.0
2019-05-10 14:05:00,79.11,79.14,79.07,79.12,15767.0,71.6674,71.6946,71.6312,71.6765,15767.0
2019-05-10 14:10:00,79.12,79.12,79.01,79.02,16947.0,71.6765,71.6765,71.5768,71.5859,16947.0
2019-05-10 14:15:00,79.02,79.02,78.88,78.89,11335.0,71.5859,71.5859,71.459,71.4681,11335.0
2019-05-10 14:20:00,78.89,78.97,78.89,78.9,12342.0,71.4681,71.5406,71.4681,71.4772,12342.0
2019-05-10 14:25:00,78.88,78.93,78.82,78.92,16998.0,71.459,71.5043,71.4047,71.4953,16998.0
2019-05-10 14:30:00,78.91,78.98,78.89,78.93,15832.0,71.4862,71.5496,71.4681,71.5043,15832.0
2019-05-10 14:35:00,78.96,79.02,78.91,79.01,13806.0,71.5315,71.5859,71.4862,71.5768,13806.0
2019-05-10 14:40:00,79.02,79.03,78.97,78.97,19503.0,71.5859,71.5949,71.5406,71.5406,19503.0
2019-05-10 14:45:00,78.98,79.04,78.97,79.0,10051.0,71.5496,71.604,71.5406,71.5678,10051.0
2019-05-10 14:50:00,79.02,79.11,79.01,79.08,23928.0,71.5859,71.6674,71.5768,71.6402,23928.0
2019-05-10 14:55:00,79.09,79.1,78.99,78.99,8912.0,71.6493,71.6583,71.5587,71.5587,8912.0
2019-05-10 15:00:00,78.99,79.16,78.99,79.13,20931.0,71.5587,71.7127,71.5587,71.6855,20931.0
2019-05-10 15:05:00,79.14,79.15,79.08,79.08,25787.0,71.6946,71.7036,71.6402,71.6402,25787.0
2019-05-10 15:10:00,79.09,79.16,79.05,79.16,18853.0,71.6493,71.7127,71.6131,71.7127,18853.0
2019-05-10 15:15:00,79.19,79.36,79.14,79.32,29211.0,71.7399,71.8939,71.6946,71.8577,29211.0
2019-05-10 15:20:00,79.35,79.38,79.28,79.35,17144.0,71.8848,71.912,71.8214,71.8848,17144.0
2019-05-10 15:25:00,79.33,79.42,79.31,79.37,28309.0,71.8667,71.9482,71.8486,71.9029,28309.0
2019-05-10 15:30:00,79.36,79.37,79.2,79.21,35128.0,71.8939,71.9029,71.7489,71.758,35128.0
2019-05-10 15:35:00,79.21,79.23,79.1,79.13,22622.0,71.758,71.7761,71.6583,71.6855,22622.0
2019-05-10 15:40:00,79.13,79.13,79.01,79.09,29542.0,71.6855,71.6855,71.5768,71.6493,29542.0
2019-05-10 15:45:00,79.09,79.19,79.02,79.04,30069.0,71.6493,71.7399,71.5859,71.604,30069.0
2019-05-10 15:50:00,79.03,79.14,79.03,79.13,26474.0,71.5949,71.6946,71.5949,71.6855,26474.0
2019-05-10 15:55:00,79.13,79.33,79.11,79.32,76567.0,71.6855,71.8667,71.6674,71.8577,76567.0
2019-05-13 09:30:00,77.88,78.11,77.8,77.9,83778.0,70.5531,70.7615,70.4807,70.5712,83778.0
2019-05-13 09:35:00,77.89,77.97,77.79,77.93,71536.0,70.5622,70.6347,70.4716,70.5984,71536.0
2019-05-13 09:40:00,77.95,78.0,77.86,77.88,32945.0,70.6165,70.6618,70.535,70.5531,32945.0
2019-05-13 09:45:00,77.86,77.93,77.77,77.79,51331.0,70.535,70.5984,70.4535,70.4716,51331.0
2019-05-13 09:50:00,77.76,77.76,77.45,77.51,64165.0,70.4444,70.4444,70.1636,70.2179,64165.0
2019-05-13 09:55:00,77.48,77.51,77.4,77.44,43104.0,70.1908,70.2179,70.1183,70.1545,43104.0
2019-05-13 10:00:00,77.41,77.42,77.22,77.25,26133.0,70.1273,70.1364,69.9552,69.9824,26133.0
2019-05-13 10:05:00,77.25,77.34,77.19,77.28,40211.0,69.9824,70.0639,69.928,70.0096,40211.0
2019-05-13 10:10:00,77.27,77.35,77.2,77.27,23254.0,70.0005,70.073,69.9371,70.0005,23254.0
2019-05-13 10:15:00,77.26,77.42,77.18,77.35,18045.0,69.9915,70.1364,69.919,70.073,18045.0
2019-05-13 10:20:00,77.32,77.33,77.18,77.26,17068.0,70.0458,70.0549,69.919,69.9915,17068.0
2019-05-13 10:25:00,77.25,77.28,77.1,77.19,24033.0,69.9824,70.0096,69.8465,69.928,24033.0
2019-05-13 10:30:00,77.18,77.3,77.09,77.21,27284.0,69.919,70.0277,69.8374,69.9462,27284.0
2019-05-13 10:35:00,77.25,77.35,77.14,77.23,17508.0,69.9824,70.073,69.8827,69.9643,17508.0
2019-05-13 10:40:00,77.24,77.36,77.21,77.27,23480.0,69.9733,70.082,69.9462,70.0005,23480.0
2019-05-13 10:45:00,77.24,77.3,77.07,77.07,19466.0,69.9733,70.0277,69.8193,69.8193,19466.0
2019-05-13 10:50:00,77.06,77.17,77.04,77.12,21359.0,69.8103,69.9099,69.7922,69.8646,21359.0
2019-05-13 10:55:00,77.11,77.21,77.06,77.2,613579.0,69.8556,69.9462,69.8103,69.9371,613579.0
2019-05-13 11:00:00,77.21,77.28,77.06,77.09,33054.0,69.9462,70.0096,69.8103,69.8374,33054.0
2019-05-13 11:05:00,77.08,77.26,77.07,77.18,22654.0,69.8284,69.9915,69.8193,69.919,22654.0
2019-05-13 11:10:00,77.18,77.29,77.11,77.23,27325.0,69.919,70.0186,69.8556,69.9643,27325.0
2019-05-13 11:15:00,77.22,77.22,77.0,77.06,71322.0,69.9552,69.9552,69.7559,69.8103,71322.0
2019-05-13 11:20:00,77.04,77.22,77.03,77.18,38649.0,69.7922,69.9552,69.7831,69.919,38649.0
2019-05-13 11:25:00,77.19,77.22,77.02,77.02,23302.0,69.928,69.9552,69.774,69.774,23302.0
2019-05-13 11:30:00,77.03,77.17,77.03,77.15,25115.0,69.7831,69.9099,69.7831,69.8918,25115.0
2019-05-13 11:35:00,77.15,77.15,77.03,77.04,16748.0,69.8918,69.8918,69.7831,69.7922,16748.0
2019-05-13 11:40:00,77.03,77.11,76.92,76.96,30306.0,69.7831,69.8556,69.6834,69.7197,30306.0
2019-05-13 11:45:00,76.97,77.04,76.94,76.96,35957.0,69.7287,69.7922,69.7016,69.7197,35957.0
2019-05-13 11:50:00,76.96,76.99,76.9,76.96,24481.0,69.7197,69.7469,69.6653,69.7197,24481.0
2019-05-13 11:55:00,76.95,77.12,76.91,77.11,19363.0,69.7106,69.8646,69.6744,69.8556,19363.0
2019-05-13 12:00:00,77.11,77.11,76.93,76.95,59351.0,69.8556,69.8556,69.6925,69.7106,59351.0
2019-05-13 12:05:00,76.95,76.99,76.85,76.86,38201.0,69.7106,69.7469,69.62,69.6291,38201.0
2019-05-13 12:10:00,76.87,76.96,76.87,76.93,47965.0,69.6381,69.7197,69.6381,69.6925,47965.0
2019-05-13 12:15:00,76.94,77.02,76.85,77.02,88415.0,69.7016,69.774,69.62,69.774,88415.0
2019-05-13 12:20:00,77.02,77.04,76.93,76.93,20053.0,69.774,69.7922,69.6925,69.6925,20053.0
2019-05-13 12:25:00,76.93,76.93,76.82,76.89,30971.0,69.6925,69.6925,69.5928,69.6563,30971.0
2019-05-13 12:30:00,76.91,76.92,76.85,76.87,11968.0,69.6744,69.6834,69.62,69.6381,11968.0
2019-05-13 12:35:00,76.86,77.04,76.86,76.97,27585.0,69.6291,69.7922,69.6291,69.7287,27585.0
2019-05-13 12:40:00,76.97,76.97,76.87,76.88,20658.0,69.7287,69.7287,69.6381,69.6472,20658.0
2019-05-13 12:45:00,76.89,77.05,76.89,77.01,11730.0,69.6563,69.8012,69.6563,69.765,11730.0
2019-05-13 12:50:00,77.0,77.0,76.85,76.87,9515.0,69.7559,69.7559,69.62,69.6381,9515.0
2019-05-13 12:55:00,76.85,76.86,76.76,76.77,32763.0,69.62,69.6291,69.5385,69.5476,32763.0
2019-05-13 13:00:00,76.76,76.77,76.69,76.72,16875.0,69.5385,69.5476,69.4751,69.5023,16875.0
2019-05-13 13:05:00,76.69,76.8,76.68,76.73,19367.0,69.4751,69.5747,69.466,69.5113,19367.0
2019-05-13 13:10:00,76.73,76.8,76.69,76.78,15008.0,69.5113,69.5747,69.4751,69.5566,15008.0
2019-05-13 13:15:00,76.77,76.83,76.72,76.74,17006.0,69.5476,69.6019,69.5023,69.5204,17006.0
2019-05-13 13:20:00,76.72,76.75,76.66,76.73,16512.0,69.5023,69.5294,69.4479,69.5113,16512.0
2019-05-13 13:25:00,76.73,76.79,76.68,76.7,13795.0,69.5113,69.5657,69.466,69.4841,13795.0
2019-05-13 13:30:00,76.69,76.79,76.69,76.73,67402.0,69.4751,69.5657,69.4751,69.5113,67402.0
2019-05-13 13:35:00,76.74,76.97,76.74,76.92,28335.0,69.5204,69.7287,69.5204,69.6834,28335.0
2019-05-13 13:40:00,76.91,76.98,76.89,76.9,27530.0,69.6744,69.7378,69.6563,69.6653,27530.0
2019-05-13 13:45:00,76.87,76.96,76.82,76.92,38306.0,69.6381,69.7197,69.5928,69.6834,38306.0
2019-05-13 13:50:00,76.93,76.95,76.87,76.95,17059.0,69.6925,69.7106,69.6381,69.7106,17059.0
2019-05-13 13:55:00,76.95,77.01,76.91,76.98,28031.0,69.7106,69.765,69.6744,69.7378,28031.0
2019-05-13 14:00:00,76.99,77.06,76.94,77.05,14406.0,69.7469,69.8103,69.7016,69.8012,14406.0
2019-05-13 14:05:00,77.06,77.15,77.01,77.03,24425.0,69.8103,69.8918,69.765,69.7831,24425.0
2019-05-13 14:10:00,77.03,77.04,76.92,76.93,36450.0,69.7831,69.7922,69.6834,69.6925,36450.0
2019-05-13 14:15:00,76.92,76.97,76.91,76.95,16877.0,69.6834,69.7287,69.6744,69.7106,16877.0
2019-05-13 14:20:00,76.96,77.07,76.92,77.05,116008.0,69.7197,69.8193,69.6834,69.8012,116008.0
2019-05-13 14:25:00,77.05,77.3,77.04,77.2,141705.0,69.8012,70.0277,69.7922,69.9371,141705.0
2019-05-13 14:30:00,77.21,77.24,77.12,77.13,24591.0,69.9462,69.9733,69.8646,69.8737,24591.0
2019-05-13 14:35:00,77.13,77.18,77.06,77.14,26698.0,69.8737,69.919,69.8103,69.8827,26698.0
2019-05-13 14:40:00,77.11,77.18,76.98,77.04,27891.0,69.8556,69.919,69.7378,69.7922,27891.0
2019-05-13 14:45:00,77.05,77.24,77.05,77.18,18227.0,69.8012,69.9733,69.8012,69.919,18227.0
2019-05-13 14:50:00,77.2,77.35,77.2,77.29,45612.0,69.9371,70.073,69.9371,70.0186,45612.0
2019-05-13 14:55:00,77.28,77.36,77.22,77.22,27188.0,70.0096,70.082,69.9552,69.9552,27188.0
2019-05-13 15:00:00,77.21,77.34,77.13,77.14,65415.0,69.9462,70.0639,69.8737,69.8827,65415.0
2019-05-13 15:05:00,77.15,77.28,77.12,77.16,35903.0,69.8918,70.0096,69.8646,69.9009,35903.0
2019-05-13 15:10:00,77.16,77.23,77.13,77.13,25377.0,69.9009,69.9643,69.8737,69.8737,25377.0
2019-05-13 15:15:00,77.13,77.16,77.01,77.02,30949.0,69.8737,69.9009,69.765,69.774,30949.0
2019-05-13 15:20:00,77.03,77.04,76.85,76.85,61318.0,69.7831,69.7922,69.62,69.62,61318.0
2019-05-13 15:25:00,76.84,76.94,76.79,76.87,47441.0,69.611,69.7016,69.5657,69.6381,47441.0
2019-05-13 15:30:00,76.86,76.86,76.71,76.8,44165.0,69.6291,69.6291,69.4932,69.5747,44165.0
2019-05-13 15:35:00,76.79,76.82,76.63,76.69,45747.0,69.5657,69.5928,69.4207,69.4751,45747.0
2019-05-13 15:40:00,76.72,76.81,76.68,76.71,56495.0,69.5023,69.5838,69.466,69.4932,56495.0
2019-05-13 15:45:00,76.71,76.88,76.71,76.87,39327.0,69.4932,69.6472,69.4932,69.6381,39327.0
2019-05-13 15:50:00,76.87,76.89,76.71,76.87,84037.0,69.6381,69.6563,69.4932,69.6381,84037.0
2019-05-13 15:55:00,76.88,76.94,76.81,76.86,82761.0,69.6472,69.7016,69.5838,69.6291,82761.0
2019-05-14 09:30:00,77.02,77.18,76.91,77.15,134495.0,69.774,69.919,69.6744,69.8918,134495.0
2019-05-14 09:35:00,77.14,77.21,77.11,77.14,39656.0,69.8827,69.9462,69.8556,69.8827,39656.0
2019-05-14 09:40:00,77.12,77.29,77.12,77.23,90297.0,69.8646,70.0186,69.8646,69.9643,90297.0
2019-05-14 09:45:00,77.25,77.27,76.98,76.99,32099.0,69.9824,70.0005,69.7378,69.7469,32099.0
2019-05-14 09:50:00,76.97,77.06,76.88,77.05,14213.0,69.7287,69.8103,69.6472,69.8012,14213.0
2019-05-14 09:55:00,77.05,77.13,77.02,77.03,15962.0,69.8012,69.8737,69.774,69.7831,15962.0
2019-05-14 10:00:00,77.04,77.13,77.02,77.04,19026.0,69.7922,69.8737,69.774,69.7922,19026.0
2019-05-14 10:05:00,77.04,77.18,76.98,77.16,10372.0,69.7922,69.919,69.7378,69.9009,10372.0
2019-05-14 10:10:00,77.17,77.18,77.05,77.14,28999.0,69.9099,69.919,69.8012,69.8827,28999.0
2019-05-14 10:15:00,77.13,77.23,77.13,77.21,24158.0,69.8737,69.9643,69.8737,69.9462,24158.0
2019-05-14 10:20:00,77.21,77.28,77.2,77.26,59604.0,69.9462,70.0096,69.9371,69.9915,59604.0
2019-05-14 10:25:00,77.26,77.29,77.23,77.28,42842.0,69.9915,70.0186,69.9643,70.0096,42842.0
2019-05-14 10:30:00,77.29,77.32,77.16,77.16,12507.0,70.0186,70.0458,69.9009,69.9009,12507.0
2019-05-14 10:35:00,77.16,77.32,77.16,77.31,34744.0,69.9009,70.0458,69.9009,70.0368,34744.0
2019-05-14 10:40:00,77.32,77.4,77.29,77.36,12751.0,70.0458,70.1183,70.0186,70.082,12751.0
2019-05-14 10:45:00,77.37,77.41,77.29,77.29,35882.0,70.0911,70.1273,70.0186,70.0186,35882.0
2019-05-14 10:50:00,77.3,77.3,77.15,77.18,50330.0,70.0277,70.0277,69.8918,69.919,50330.0
2019-05-14 10:55:00,77.2,77.29,77.17,77.28,14992.0,69.9371,70.0186,69.9099,70.0096,14992.0
2019-05-14 11:00:00,77.32,77.35,77.21,77.31,16301.0,70.0458,70.073,69.9462,70.0368,16301.0
2019-05-14 11:05:00,77.33,77.45,77.33,77.4,44409.0,70.0549,70.1636,70.0549,70.1183,44409.0
2019-05-14 11:10:00,77.38,77.46,77.38,77.42,17907.0,70.1002,70.1726,70.1002,70.1364,17907.0
2019-05-14 11:15:00,77.4,77.46,77.34,77.45,26647.0,70.1183,70.1726,70.0639,70.1636,26647.0
2019-05-14 11:20:00,77.43,77.53,77.41,77.53,30110.0,70.1455,70.2361,70.1273,70.2361,30110.0
2019-05-14 11:25:00,77.52,77.57,77.39,77.4,18978.0,70.227,70.2723,70.1092,70.1183,18978.0
2019-05-14 11:30:00,77.39,77.5,77.38,77.47,49698.0,70.1092,70.2089,70.1002,70.1817,49698.0
2019-05-14 11:35:00,77.48,77.6,77.47,77.57,19173.0,70.1908,70.2995,70.1817,70.2723,19173.0
2019-05-14 11:40:00,77.57,77.65,77.51,77.51,25456.0,70.2723,70.3448,70.2179,70.2179,25456.0
2019-05-14 11:45:00,77.53,77.62,77.52,77.61,15661.0,70.2361,70.3176,70.227,70.3085,15661.0
2019-05-14 11:50:00,77.63,77.66,77.55,77.65,15272.0,70.3266,70.3538,70.2542,70.3448,15272.0
2019-05-14 11:55:00,77.66,77.7,77.63,77.66,40426.0,70.3538,70.3901,70.3266,70.3538,40426.0
2019-05-14 12:00:00,77.66,77.7,77.64,77.67,17259.0,70.3538,70.3901,70.3357,70.3629,17259.0
2019-05-14 12:05:00,77.68,77.71,77.59,77.59,16369.0,70.3719,70.3991,70.2904,70.2904,16369.0
2019-05-14 12:10:00,77.6,77.67,77.57,77.62,24215.0,70.2995,70.3629,70.2723,70.3176,24215.0
2019-05-14 12:15:00,77.62,77.62,77.52,77.53,31936.0,70.3176,70.3176,70.227,70.2361,31936.0
2019-05-14 12:20:00,77.54,77.63,77.53,77.59,19018.0,70.2451,70.3266,70.2361,70.2904,19018.0
2019-05-14 12:25:00,77.58,77.62,77.52,77.53,16537.0,70.2813,70.3176,70.227,70.2361,16537.0
2019-05-14 12:30:00,77.55,77.63,77.51,77.59,8689.0,70.2542,70.3266,70.2179,70.2904,8689.0
2019-05-14 12:35:00,77.59,77.66,77.58,77.65,30495.0,70.2904,70.3538,70.2813,70.3448,30495.0
2019-05-14 12:40:00,77.65,77.69,77.62,77.64,11491.0,70.3448,70.381,70.3176,70.3357,11491.0
2019-05-14 12:45:00,77.65,77.68,77.62,77.67,13747.0,70.3448,70.3719,70.3176,70.3629,13747.0
2019-05-14 12:50:00,77.65,77.69,77.63,77.68,11473.0,70.3448,70.381,70.3266,70.3719,11473.0
2019-05-14 12:55:00,77.68,77.7,77.63,77.64,17307.0,70.3719,70.3901,70.3266,70.3357,17307.0
2019-05-14 13:00:00,77.64,77.72,77.64,77.71,11447.0,70.3357,70.4082,70.3357,70.3991,11447.0
2019-05-14 13:05:00,77.72,77.73,77.7,77.72,7110.0,70.4082,70.4172,70.3901,70.4082,7110.0
2019-05-14 13:10:00,77.73,77.78,77.72,77.75,8106.0,70.4172,70.4625,70.4082,70.4354,8106.0
2019-05-14 13:15:00,77.76,77.77,77.71,77.72,16140.0,70.4444,70.4535,70.3991,70.4082,16140.0
2019-05-14 13:20:00,77.73,77.79,77.72,77.79,9331.0,70.4172,70.4716,70.4082,70.4716,9331.0
2019-05-14 13:25:00,77.79,77.79,77.76,77.77,18639.0,70.4716,70.4716,70.4444,70.4535,18639.0
2019-05-14 13:30:00,77.79,77.83,77.79,77.82,12410.0,70.4716,70.5078,70.4716,70.4988,12410.0
2019-05-14 13:35:00,77.83,77.83,77.79,77.83,19023.0,70.5078,70.5078,70.4716,70.5078,19023.0
2019-05-14 13:40:00,77.83,77.84,77.8,77.83,14833.0,70.5078,70.5169,70.4807,70.5078,14833.0
2019-05-14 13:45:00,77.84,77.88,77.81,77.88,27829.0,70.5169,70.5531,70.4897,70.5531,27829.0
2019-05-14 13:50:00,77.88,77.91,77.84,77.85,23032.0,70.5531,70.5803,70.5169,70.5259,23032.0
2019-05-14 13:55:00,77.86,77.88,77.84,77.84,9089.0,70.535,70.5531,70.5169,70.5169,9089.0
2019-05-14 14:00:00,77.84,77.87,77.78,77.78,11688.0,70.5169,70.5441,70.4625,70.4625,11688.0
2019-05-14 14:05:00,77.77,77.82,77.72,77.82,17234.0,70.4535,70.4988,70.4082,70.4988,17234.0
2019-05-14 14:10:00,77.81,77.85,77.78,77.83,11360.0,70.4897,70.5259,70.4625,70.5078,11360.0
2019-05-14 14:15:00,77.83,77.9,77.83,77.86,9226.0,70.5078,70.5712,70.5078,70.535,9226.0
2019-05-14 14:20:00,77.87,77.91,77.86,77.88,17746.0,70.5441,70.5803,70.535,70.5531,17746.0
2019-05-14 14:25:00,77.88,77.95,77.85,77.91,16266.0,70.5531,70.6165,70.5259,70.5803,16266.0
2019-05-14 14:30:00,77.9,77.94,77.88,77.94,27888.0,70.5712,70.6075,70.5531,70.6075,27888.0
2019-05-14 14:35:00,77.94,77.99,77.92,77.96,15049.0,70.6075,70.6528,70.5894,70.6256,15049.0
2019-05-14 14:40:00,77.98,77.99,77.95,77.97,25263.0,70.6437,70.6528,70.6165,70.6347,25263.0
2019-05-14 14:45:00,77.96,77.97,77.78,77.79,21867.0,70.6256,70.6347,70.4625,70.4716,21867.0
2019-05-14 14:50:00,77.8,77.82,77.73,77.73,16747.0,70.4807,70.4988,70.4172,70.4172,16747.0
2019-05-14 14:55:00,77.73,77.82,77.73,77.8,20530.0,70.4172,70.4988,70.4172,70.4807,20530.0
2019-05-14 15:00:00,77.79,77.9,77.76,77.89,23782.0,70.4716,70.5712,70.4444,70.5622,23782.0
2019-05-14 15:05:00,77.88,77.96,77.87,77.96,10178.0,70.5531,70.6256,70.5441,70.6256,10178.0
2019-05-14 15:10:00,77.95,77.95,77.83,77.88,20052.0,70.6165,70.6165,70.5078,70.5531,20052.0
2019-05-14 15:15:00,77.88,77.91,77.85,77.91,27758.0,70.5531,70.5803,70.5259,70.5803,27758.0
2019-05-14 15:20:00,77.92,77.94,77.85,77.92,14466.0,70.5894,70.6075,70.5259,70.5894,14466.0
2019-05-14 15:25:00,77.9,77.97,77.9,77.91,18907.0,70.5712,70.6347,70.5712,70.5803,18907.0
2019-05-14 15:30:00,77.9,77.9,77.68,77.68,55961.0,70.5712,70.5712,70.3719,70.3719,55961.0
2019-05-14 15:35:00,77.69,77.76,77.66,77.71,90864.0,70.381,70.4444,70.3538,70.3991,90864.0
2019-05-14 15:40:00,77.7,77.79,77.7,77.73,131470.0,70.3901,70.4716,70.3901,70.4172,131470.0
2019-05-14 15:45:00,77.71,77.77,77.64,77.75,29415.0,70.3991,70.4535,70.3357,70.4354,29415.0
2019-05-14 15:50:00,77.75,77.75,77.63,77.72,40477.0,70.4354,70.4354,70.3266,70.4082,40477.0
2019-05-14 15:55:00,77.72,77.74,77.64,77.67,71180.0,70.4082,70.4263,70.3357,70.3629,71180.0
2019-05-15 09:30:00,77.11,77.17,76.96,77.06,61082.0,69.8556,69.9099,69.7197,69.8103,61082.0
2019-05-15 09:35:00,77.07,77.22,77.04,77.18,22923.0,69.8193,69.9552,69.7922,69.919,22923.0
2019-05-15 09:40:00,77.19,77.2,77.0,77.09,16755.0,69.928,69.9371,69.7559,69.8374,16755.0
2019-05-15 09:45:00,77.09,77.19,77.04,77.04,21712.0,69.8374,69.928,69.7922,69.7922,21712.0
2019-05-15 09:50:00,77.04,77.11,76.93,77.09,38625.0,69.7922,69.8556,69.6925,69.8374,38625.0
2019-05-15 09:55:00,77.08,77.24,77.08,77.23,43276.0,69.8284,69.9733,69.8284,69.9643,43276.0
2019-05-15 10:00:00,77.21,77.28,77.03,77.07,55587.0,69.9462,70.0096,69.7831,69.8193,55587.0
2019-05-15 10:05:00,77.1,77.13,76.96,77.12,37883.0,69.8465,69.8737,69.7197,69.8646,37883.0
2019-05-15 10:10:00,77.13,77.24,76.89,77.23,118221.0,69.8737,69.9733,69.6563,69.9643,118221.0
2019-05-15 10:15:00,77.24,77.38,77.19,77.34,40594.0,69.9733,70.1002,69.928,70.0639,40594.0
2019-05-15 10:20:00,77.34,77.37,77.25,77.34,24895.0,70.0639,70.0911,69.9824,70.0639,24895.0
2019-05-15 10:25:00,77.33,77.49,77.3,77.47,32180.0,70.0549,70.1998,70.0277,70.1817,32180.0
2019-05-15 10:30:00,77.47,77.55,77.43,77.45,18195.0,70.1817,70.2542,70.1455,70.1636,18195.0
2019-05-15 10:35:00,77.51,77.52,77.41,77.44,12387.0,70.2179,70.227,70.1273,70.1545,12387.0
2019-05-15 10:40:00,77.46,77.6,77.46,77.56,12789.0,70.1726,70.2995,70.1726,70.2632,12789.0
2019-05-15 10:45:00,77.55,77.6,77.49,77.57,22830.0,70.2542,70.2995,70.1998,70.2723,22830.0
2019-05-15 10:50:00,77.58,77.66,77.57,77.64,16690.0,70.2813,70.3538,70.2723,70.3357,16690.0
2019-05-15 10:55:00,77.65,77.69,77.53,77.56,25391.0,70.3448,70.381,70.2361,70.2632,25391.0
2019-05-15 11:00:00,77.6,77.6,77.41,77.47,26640.0,70.2995,70.2995,70.1273,70.1817,26640.0
2019-05-15 11:05:00,77.46,77.57,77.4,77.55,8571.0,70.1726,70.2723,70.1183,70.2542,8571.0
2019-05-15 11:10:00,77.53,77.62,77.53,77.62,15476.0,70.2361,70.3176,70.2361,70.3176,15476.0
2019-05-15 11:15:00,77.62,77.67,77.59,77.67,23914.0,70.3176,70.3629,70.2904,70.3629,23914.0
2019-05-15 11:20:00,77.66,77.7,77.63,77.69,11038.0,70.3538,70.3901,70.3266,70.381,11038.0
2019-05-15 11:25:00,77.7,77.79,77.7,77.75,19478.0,70.3901,70.4716,70.3901,70.4354,19478.0
2019-05-15 11:30:00,77.76,77.79,77.68,77.77,14588.0,70.4444,70.4716,70.3719,70.4535,14588.0
2019-05-15 11:35:00,77.78,77.79,77.68,77.71,14373.0,70.4625,70.4716,70.3719,70.3991,14373.0
2019-05-15 11:40:00,77.72,77.79,77.7,77.77,10927.0,70.4082,70.4716,70.3901,70.4535,10927.0
2019-05-15 11:45:00,77.77,77.78,77.7,77.72,25779.0,70.4535,70.4625,70.3901,70.4082,25779.0
2019-05-15 11:50:00,77.75,77.85,77.71,77.8,14088.0,70.4354,70.5259,70.3991,70.4807,14088.0
2019-05-15 11:55:00,77.79,77.85,77.79,77.83,29928.0,70.4716,70.5259,70.4716,70.5078,29928.0
2019-05-15 12:00:00,77.85,77.96,77.85,77.93,24508.0,70.5259,70.6256,70.5259,70.5984,24508.0
2019-05-15 12:05:00,77.94,77.99,77.89,77.91,14541.0,70.6075,70.6528,70.5622,70.5803,14541.0
2019-05-15 12:10:00,77.91,77.91,77.83,77.87,12212.0,70.5803,70.5803,70.5078,70.5441,12212.0
2019-05-15 12:15:00,77.87,77.88,77.77,77.77,10355.0,70.5441,70.5531,70.4535,70.4535,10355.0
2019-05-15 12:20:00,77.77,77.85,77.75,77.75,12742.0,70.4535,70.5259,70.4354,70.4354,12742.0
2019-05-15 12:25:00,77.74,77.77,77.69,77.76,13793.0,70.4263,70.4535,70.381,70.4444,13793.0
2019-05-15 12:30:00,77.79,77.81,77.75,77.78,11600.0,70.4716,70.4897,70.4354,70.4625,11600.0
2019-05-15 12:35:00,77.78,77.78,77.7,77.72,12796.0,70.4625,70.4625,70.3901,70.4082,12796.0
2019-05-15 12:40:00,77.72,77.74,77.69,77.74,7541.0,70.4082,70.4263,70.381,70.4263,7541.0
2019-05-15 12:45:00,77.75,77.78,77.71,77.76,11439.0,70.4354,70.4625,70.3991,70.4444,11439.0
2019-05-15 12:50:00,77.77,77.77,77.7,77.71,12761.0,70.4535,70.4535,70.3901,70.3991,12761.0
2019-05-15 12:55:00,77.72,77.72,77.57,77.64,11401.0,70.4082,70.4082,70.2723,70.3357,11401.0
2019-05-15 13:00:00,77.64,77.7,77.62,77.68,10236.0,70.3357,70.3901,70.3176,70.3719,10236.0
2019-05-15 13:05:00,77.71,77.72,77.62,77.64,12296.0,70.3991,70.4082,70.3176,70.3357,12296.0
2019-05-15 13:10:00,77.65,77.7,77.63,77.63,18508.0,70.3448,70.3901,70.3266,70.3266,18508.0
2019-05-15 13:15:00,77.62,77.64,77.58,77.59,13480.0,70.3176,70.3357,70.2813,70.2904,13480.0
2019-05-15 13:20:00,77.59,77.6,77.51,77.52,13415.0,70.2904,70.2995,70.2179,70.227,13415.0
2019-05-15 13:25:00,77.53,77.57,77.53,77.55,7206.0,70.2361,70.2723,70.2361,70.2542,7206.0
2019-05-15 13:30:00,77.56,77.65,77.55,77.65,13779.0,70.2632,70.3448,70.2542,70.3448,13779.0
2019-05-15 13:35:00,77.66,77.69,77.62,77.68,18658.0,70.3538,70.381,70.3176,70.3719,18658.0
2019-05-15 13:40:00,77.7,77.7,77.61,77.62,9717.0,70.3901,70.3901,70.3085,70.3176,9717.0
2019-05-15 13:45:00,77.61,77.72,77.61,77.72,12998.0,70.3085,70.4082,70.3085,70.4082,12998.0
2019-05-15 13:50:00,77.72,77.75,77.68,77.75,25334.0,70.4082,70.4354,70.3719,70.4354,25334.0
2019-05-15 13:55:00,77.75,77.81,77.74,77.79,11466.0,70.4354,70.4897,70.4263,70.4716,11466.0
2019-05-15 14:00:00,77.8,77.88,77.78,77.88,17073.0,70.4807,70.5531,70.4625,70.5531,17073.0
2019-05-15 14:05:00,77.88,77.92,77.82,77.84,8730.0,70.5531,70.5894,70.4988,70.5169,8730.0
2019-05-15 14:10:00,77.85,77.88,77.83,77.86,8859.0,70.5259,70.5531,70.5078,70.535,8859.0
2019-05-15 14:15:00,77.84,77.86,77.78,77.78,13879.0,70.5169,70.535,70.4625,70.4625,13879.0
2019-05-15 14:20:00,77.8,77.88,77.8,77.84,97433.0,70.4807,70.5531,70.4807,70.5169,97433.0
2019-05-15 14:25:00,77.85,77.86,77.81,77.85,11541.0,70.5259,70.535,70.4897,70.5259,11541.0
2019-05-15 14:30:00,77.86,77.86,77.81,77.83,22912.0,70.535,70.535,70.4897,70.5078,22912.0
2019-05-15 14:35:00,77.83,77.84,77.78,77.83,16429.0,70.5078,70.5169,70.4625,70.5078,16429.0
2019-05-15 14:40:00,77.83,77.84,77.8,77.8,33602.0,70.5078,70.5169,70.4807,70.4807,33602.0
2019-05-15 14:45:00,77.8,77.85,77.8,77.83,40483.0,70.4807,70.5259,70.4807,70.5078,40483.0
2019-05-15 14:50:00,77.84,77.86,77.75,77.75,22842.0,70.5169,70.535,70.4354,70.4354,22842.0
2019-05-15 14:55:00,77.76,77.79,77.75,77.79,11772.0,70.4444,70.4716,70.4354,70.4716,11772.0
2019-05-15 15:00:00,77.79,77.82,77.72,77.77,34215.0,70.4716,70.4988,70.4082,70.4535,34215.0
2019-05-15 15:05:00,77.77,77.82,77.77,77.8,28953.0,70.4535,70.4988,70.4535,70.4807,28953.0
2019-05-15 15:10:00,77.81,77.84,77.79,77.82,54712.0,70.4897,70.5169,70.4716,70.4988,54712.0
2019-05-15 15:15:00,77.83,77.85,77.79,77.81,39076.0,70.5078,70.5259,70.4716,70.4897,39076.0
2019-05-15 15:20:00,77.81,77.92,77.81,77.92,16839.0,70.4897,70.5894,70.4897,70.5894,16839.0
2019-05-15 15:25:00,77.92,77.93,77.89,77.89,15118.0,70.5894,70.5984,70.5622,70.5622,15118.0
2019-05-15 15:30:00,77.87,77.93,77.86,77.91,27387.0,70.5441,70.5984,70.535,70.5803,27387.0
2019-05-15 15:35:00,77.91,77.95,77.88,77.92,31225.0,70.5803,70.6165,70.5531,70.5894,31225.0
2019-05-15 15:40:00,77.92,77.92,77.85,77.86,27329.0,70.5894,70.5894,70.5259,70.535,27329.0
2019-05-15 15:45:00,77.85,77.88,77.83,77.83,39240.0,70.5259,70.5531,70.5078,70.5078,39240.0
2019-05-15 15:50:00,77.84,77.88,77.8,77.85,16788.0,70.5169,70.5531,70.4807,70.5259,16788.0
2019-05-15 15:55:00,77.85,77.86,77.78,77.78,78082.0,70.5259,70.535,70.4625,70.4625,78082.0
2019-05-16 09:30:00,77.97,78.1,77.97,78.04,84135.0,70.6347,70.7524,70.6347,70.6981,84135.0
2019-05-16 09:35:00,78.04,78.14,78.0,78.08,46189.0,70.6981,70.7887,70.6618,70.7343,46189.0
2019-05-16 09:40:00,78.09,78.23,78.08,78.2,28341.0,70.7434,70.8702,70.7343,70.843,28341.0
2019-05-16 09:45:00,78.22,78.29,78.17,78.27,40756.0,70.8611,70.9246,70.8158,70.9064,40756.0
2019-05-16 09:50:00,78.28,78.41,78.25,78.37,78511.0,70.9155,71.0333,70.8883,70.997,78511.0
2019-05-16 09:55:00,78.38,78.43,78.36,78.41,29600.0,71.0061,71.0514,70.988,71.0333,29600.0
2019-05-16 10:00:00,78.44,78.47,78.37,78.38,30110.0,71.0604,71.0876,70.997,71.0061,30110.0
2019-05-16 10:05:00,78.39,78.5,78.37,78.49,21626.0,71.0151,71.1148,70.997,71.1057,21626.0
2019-05-16 10:10:00,78.49,78.52,78.36,78.38,13483.0,71.1057,71.1329,70.988,71.0061,13483.0
2019-05-16 10:15:00,78.38,78.46,78.34,78.46,11390.0,71.0061,71.0786,70.9698,71.0786,11390.0
2019-05-16 10:20:00,78.47,78.56,78.47,78.56,9183.0,71.0876,71.1692,71.0876,71.1692,9183.0
2019-05-16 10:25:00,78.55,78.62,78.55,78.62,20915.0,71.1601,71.2235,71.1601,71.2235,20915.0
2019-05-16 10:30:00,78.62,78.64,78.51,78.54,19737.0,71.2235,71.2416,71.1239,71.151,19737.0
2019-05-16 10:35:00,78.54,78.54,78.49,78.49,13655.0,71.151,71.151,71.1057,71.1057,13655.0
2019-05-16 10:40:00,78.5,78.55,78.46,78.48,11105.0,71.1148,71.1601,71.0786,71.0967,11105.0
2019-05-16 10:45:00,78.49,78.51,78.43,78.47,32422.0,71.1057,71.1239,71.0514,71.0876,32422.0
2019-05-16 10:50:00,78.46,78.53,78.46,78.49,10270.0,71.0786,71.142,71.0786,71.1057,10270.0
2019-05-16 10:55:00,78.49,78.53,78.48,78.53,11717.0,71.1057,71.142,71.0967,71.142,11717.0
2019-05-16 11:00:00,78.52,78.56,78.41,78.41,14701.0,71.1329,71.1692,71.0333,71.0333,14701.0
2019-05-16 11:05:00,78.4,78.46,78.35,78.36,11974.0,71.0242,71.0786,70.9789,70.988,11974.0
2019-05-16 11:10:00,78.36,78.44,78.35,78.43,21994.0,70.988,71.0604,70.9789,71.0514,21994.0
2019-05-16 11:15:00,78.44,78.48,78.4,78.48,15716.0,71.0604,71.0967,71.0242,71.0967,15716.0
2019-05-16 11:20:00,78.48,78.54,78.45,78.45,14322.0,71.0967,71.151,71.0695,71.0695,14322.0
2019-05-16 11:25:00,78.45,78.51,78.45,78.48,19616.0,71.0695,71.1239,71.0695,71.0967,19616.0
2019-05-16 11:30:00,78.48,78.55,78.46,78.54,17060.0,71.0967,71.1601,71.0786,71.151,17060.0
2019-05-16 11:35:00,78.54,78.58,78.52,78.57,18768.0,71.151,71.1873,71.1329,71.1782,18768.0
2019-05-16 11:40:00,78.56,78.68,78.55,78.67,14105.0,71.1692,71.2779,71.1601,71.2688,14105.0
2019-05-16 11:45:00,78.68,78.69,78.56,78.57,12838.0,71.2779,71.2869,71.1692,71.1782,12838.0
2019-05-16 11:50:00,78.58,78.64,78.58,78.58,10648.0,71.1873,71.2416,71.1873,71.1873,10648.0
2019-05-16 11:55:00,78.58,78.63,78.58,78.59,5460.0,71.1873,71.2326,71.1873,71.1963,5460.0
2019-05-16 12:00:00,78.61,78.61,78.52,78.56,54716.0,71.2144,71.2144,71.1329,71.1692,54716.0
2019-05-16 12:05:00,78.56,78.57,78.5,78.54,9856.0,71.1692,71.1782,71.1148,71.151,9856.0
2019-05-16 12:10:00,78.54,78.59,78.52,78.55,10104.0,71.151,71.1963,71.1329,71.1601,10104.0
2019-05-16 12:15:00,78.56,78.64,78.56,78.64,115190.0,71.1692,71.2416,71.1692,71.2416,115190.0
2019-05-16 12:20:00,78.63,78.64,78.57,78.58,31858.0,71.2326,71.2416,71.1782,71.1873,31858.0
2019-05-16 12:25:00,78.6,78.62,78.55,78.55,5436.0,71.2054,71.2235,71.1601,71.1601,5436.0
2019-05-16 12:30:00,78.56,78.62,78.55,78.6,12538.0,71.1692,71.2235,71.1601,71.2054,12538.0
2019-05-16 12:35:00,78.6,78.6,78.49,78.52,11740.0,71.2054,71.2054,71.1057,71.1329,11740.0
2019-05-16 12:40:00,78.53,78.53,78.47,78.48,17718.0,71.142,71.142,71.0876,71.0967,17718.0
2019-05-16 12:45:00,78.48,78.52,78.42,78.43,28392.0,71.0967,71.1329,71.0423,71.0514,28392.0
2019-05-16 12:50:00,78.42,78.43,78.38,78.4,47831.0,71.0423,71.0514,71.0061,71.0242,47831.0
2019-05-16 12:55:00,78.4,78.44,78.39,78.4,16832.0,71.0242,71.0604,71.0151,71.0242,16832.0
2019-05-16 13:00:00,78.41,78.45,78.32,78.34,20965.0,71.0333,71.0695,70.9517,70.9698,20965.0
2019-05-16 13:05:00,78.34,78.41,78.31,78.38,14844.0,70.9698,71.0333,70.9427,71.0061,14844.0
2019-05-16 13:10:00,78.39,78.47,78.38,78.41,12844.0,71.0151,71.0876,71.0061,71.0333,12844.0
2019-05-16 13:15:00,78.42,78.48,78.42,78.48,15558.0,71.0423,71.0967,71.0423,71.0967,15558.0
2019-05-16 13:20:00,78.47,78.51,78.44,78.45,8796.0,71.0876,71.1239,71.0604,71.0695,8796.0
2019-05-16 13:25:00,78.45,78.48,78.44,78.47,17552.0,71.0695,71.0967,71.0604,71.0876,17552.0
2019-05-16 13:30:00,78.46,78.47,78.41,78.42,24231.0,71.0786,71.0876,71.0333,71.0423,24231.0
2019-05-16 13:35:00,78.43,78.44,78.33,78.35,12327.0,71.0514,71.0604,70.9608,70.9789,12327.0
2019-05-16 13:40:00,78.35,78.36,78.28,78.3,12567.0,70.9789,70.988,70.9155,70.9336,12567.0
2019-05-16 13:45:00,78.3,78.34,78.25,78.27,53184.0,70.9336,70.9698,70.8883,70.9064,53184.0
2019-05-16 13:50:00,78.26,78.31,78.22,78.28,12958.0,70.8974,70.9427,70.8611,70.9155,12958.0
2019-05-16 13:55:00,78.27,78.33,78.25,78.29,8142.0,70.9064,70.9608,70.8883,70.9246,8142.0
2019-05-16 14:00:00,78.28,78.34,78.27,78.28,24167.0,70.9155,70.9698,70.9064,70.9155,24167.0
2019-05-16 14:05:00,78.29,78.32,78.26,78.26,11101.0,70.9246,70.9517,70.8974,70.8974,11101.0
2019-05-16 14:10:00,78.24,78.32,78.22,78.31,9804.0,70.8793,70.9517,70.8611,70.9427,9804.0
2019-05-16 14:15:00,78.31,78.36,78.31,78.35,5935.0,70.9427,70.988,70.9427,70.9789,5935.0
2019-05-16 14:20:00,78.33,78.38,78.3,78.37,13185.0,70.9608,71.0061,70.9336,70.997,13185.0
2019-05-16 14:25:00,78.38,78.4,78.35,78.4,14201.0,71.0061,71.0242,70.9789,71.0242,14201.0
2019-05-16 14:30:00,78.4,78.4,78.31,78.32,17240.0,71.0242,71.0242,70.9427,70.9517,17240.0
2019-05-16 14:35:00,78.33,78.36,78.31,78.36,8337.0,70.9608,70.988,70.9427,70.988,8337.0
2019-05-16 14:40:00,78.37,78.37,78.28,78.31,141363.0,70.997,70.997,70.9155,70.9427,141363.0
2019-05-16 14:45:00,78.31,78.36,78.27,78.27,24474.0,70.9427,70.988,70.9064,70.9064,24474.0
2019-05-16 14:50:00,78.28,78.29,78.16,78.17,15101.0,70.9155,70.9246,70.8068,70.8158,15101.0
2019-05-16 14:55:00,78.15,78.26,78.14,78.25,16323.0,70.7977,70.8974,70.7887,70.8883,16323.0
2019-05-16 15:00:00,78.23,78.24,78.14,78.19,20935.0,70.8702,70.8793,70.7887,70.834,20935.0
2019-05-16 15:05:00,78.19,78.21,78.08,78.14,41534.0,70.834,70.8521,70.7343,70.7887,41534.0
2019-05-16 15:10:00,78.13,78.17,78.09,78.14,17832.0,70.7796,70.8158,70.7434,70.7887,17832.0
2019-05-16 15:15:00,78.13,78.14,78.06,78.07,10557.0,70.7796,70.7887,70.7162,70.7253,10557.0
2019-05-16 15:20:00,78.08,78.13,78.06,78.12,18374.0,70.7343,70.7796,70.7162,70.7705,18374.0
2019-05-16 15:25:00,78.11,78.17,78.08,78.16,18581.0,70.7615,70.8158,70.7343,70.8068,18581.0
2019-05-16 15:30:00,78.16,78.17,78.05,78.06,37531.0,70.8068,70.8158,70.7071,70.7162,37531.0
2019-05-16 15:35:00,78.08,78.1,77.99,78.0,32170.0,70.7343,70.7524,70.6528,70.6618,32170.0
2019-05-16 15:40:00,78.02,78.03,77.92,77.94,46648.0,70.68,70.689,70.5894,70.6075,46648.0
2019-05-16 15:45:00,77.94,78.02,77.92,78.0,35456.0,70.6075,70.68,70.5894,70.6618,35456.0
2019-05-16 15:50:00,78.01,78.01,77.91,77.98,24642.0,70.6709,70.6709,70.5803,70.6437,24642.0
2019-05-16 15:55:00,77.98,78.13,77.97,78.1,40183.0,70.6437,70.7796,70.6347,70.7524,40183.0
2019-05-17 09:30:00,77.55,77.64,77.4,77.6,54970.0,70.2542,70.3357,70.1183,70.2995,54970.0
2019-05-17 09:35:00,77.62,77.77,77.62,77.76,32373.0,70.3176,70.4535,70.3176,70.4444,32373.0
2019-05-17 09:40:00,77.74,77.79,77.65,77.67,57242.0,70.4263,70.4716,70.3448,70.3629,57242.0
2019-05-17 09:45:00,77.67,77.71,77.61,77.63,23115.0,70.3629,70.3991,70.3085,70.3266,23115.0
2019-05-17 09:50:00,77.61,77.61,77.38,77.4,15562.0,70.3085,70.3085,70.1002,70.1183,15562.0
2019-05-17 09:55:00,77.41,77.51,77.37,77.47,20837.0,70.1273,70.2179,70.0911,70.1817,20837.0
2019-05-17 10:00:00,77.47,77.59,77.41,77.44,22739.0,70.1817,70.2904,70.1273,70.1545,22739.0
2019-05-17 10:05:00,77.42,77.54,77.4,77.5,9024.0,70.1364,70.2451,70.1183,70.2089,9024.0
2019-05-17 10:10:00,77.48,77.52,77.29,77.33,13965.0,70.1908,70.227,70.0186,70.0549,13965.0
2019-05-17 10:15:00,77.32,77.5,77.29,77.47,20360.0,70.0458,70.2089,70.0186,70.1817,20360.0
2019-05-17 10:20:00,77.49,77.63,77.49,77.63,13567.0,70.1998,70.3266,70.1998,70.3266,13567.0
2019-05-17 10:25:00,77.62,77.68,77.55,77.58,17221.0,70.3176,70.3719,70.2542,70.2813,17221.0
2019-05-17 10:30:00,77.59,77.64,77.54,77.64,19043.0,70.2904,70.3357,70.2451,70.3357,19043.0
2019-05-17 10:35:00,77.61,77.61,77.44,77.47,30068.0,70.3085,70.3085,70.1545,70.1817,30068.0
2019-05-17 10:40:00,77.48,77.6,77.47,77.59,16746.0,70.1908,70.2995,70.1817,70.2904,16746.0
2019-05-17 10:45:00,77.6,77.71,77.58,77.71,11821.0,70.2995,70.3991,70.2813,70.3991,11821.0
2019-05-17 10:50:00,77.7,77.85,77.7,77.83,15886.0,70.3901,70.5259,70.3901,70.5078,15886.0
2019-05-17 10:55:00,77.82,78.02,77.8,77.96,37365.0,70.4988,70.68,70.4807,70.6256,37365.0
2019-05-17 11:00:00,77.96,78.11,77.96,77.99,25369.0,70.6256,70.7615,70.6256,70.6528,25369.0
2019-05-17 11:05:00,77.99,78.08,77.98,78.02,13106.0,70.6528,70.7343,70.6437,70.68,13106.0
2019-05-17 11:10:00,78.05,78.09,78.04,78.06,18363.0,70.7071,70.7434,70.6981,70.7162,18363.0
2019-05-17 11:15:00,78.07,78.09,77.91,77.94,16286.0,70.7253,70.7434,70.5803,70.6075,16286.0
2019-05-17 11:20:00,77.94,77.94,77.87,77.88,13960.0,70.6075,70.6075,70.5441,70.5531,13960.0
2019-05-17 11:25:00,77.9,77.9,77.75,77.76,12178.0,70.5712,70.5712,70.4354,70.4444,12178.0
2019-05-17 11:30:00,77.77,77.77,77.58,77.63,7782.0,70.4535,70.4535,70.2813,70.3266,7782.0
2019-05-17 11:35:00,77.62,77.64,77.51,77.54,15718.0,70.3176,70.3357,70.2179,70.2451,15718.0
2019-05-17 11:40:00,77.54,77.54,77.46,77.49,16342.0,70.2451,70.2451,70.1726,70.1998,16342.0
2019-05-17 11:45:00,77.48,77.54,77.45,77.45,20770.0,70.1908,70.2451,70.1636,70.1636,20770.0
2019-05-17 11:50:00,77.46,77.57,77.39,77.57,20147.0,70.1726,70.2723,70.1092,70.2723,20147.0
2019-05-17 11:55:00,77.59,77.59,77.47,77.52,8531.0,70.2904,70.2904,70.1817,70.227,8531.0
2019-05-17 12:00:00,77.49,77.51,77.41,77.42,22669.0,70.1998,70.2179,70.1273,70.1364,22669.0
2019-05-17 12:05:00,77.39,77.4,77.33,77.37,13818.0,70.1092,70.1183,70.0549,70.0911,13818.0
2019-05-17 12:10:00,77.36,77.39,77.31,77.32,17586.0,70.082,70.1092,70.0368,70.0458,17586.0
2019-05-17 12:15:00,77.3,77.42,77.3,77.4,18110.0,70.0277,70.1364,70.0277,70.1183,18110.0
2019-05-17 12:20:00,77.41,77.42,77.34,77.38,12042.0,70.1273,70.1364,70.0639,70.1002,12042.0
2019-05-17 12:25:00,77.37,77.41,77.29,77.34,13461.0,70.0911,70.1273,70.0186,70.0639,13461.0
2019-05-17 12:30:00,77.3,77.34,77.26,77.28,8256.0,70.0277,70.0639,69.9915,70.0096,8256.0
2019-05-17 12:35:00,77.31,77.36,77.25,77.33,10472.0,70.0368,70.082,69.9824,70.0549,10472.0
2019-05-17 12:40:00,77.33,77.49,77.32,77.47,12884.0,70.0549,70.1998,70.0458,70.1817,12884.0
2019-05-17 12:45:00,77.48,77.54,77.44,77.49,10347.0,70.1908,70.2451,70.1545,70.1998,10347.0
2019-05-17 12:50:00,77.49,77.51,77.41,77.47,16108.0,70.1998,70.2179,70.1273,70.1817,16108.0
2019-05-17 12:55:00,77.46,77.47,77.41,77.42,8952.0,70.1726,70.1817,70.1273,70.1364,8952.0
2019-05-17 13:00:00,77.43,77.49,77.39,77.43,17645.0,70.1455,70.1998,70.1092,70.1455,17645.0
2019-05-17 13:05:00,77.45,77.53,77.45,77.53,8155.0,70.1636,70.2361,70.1636,70.2361,8155.0
2019-05-17 13:10:00,77.55,77.57,77.51,77.51,11845.0,70.2542,70.2723,70.2179,70.2179,11845.0
2019-05-17 13:15:00,77.53,77.59,77.52,77.55,13151.0,70.2361,70.2904,70.227,70.2542,13151.0
2019-05-17 13:20:00,77.55,77.6,77.53,77.54,10726.0,70.2542,70.2995,70.2361,70.2451,10726.0
2019-05-17 13:25:00,77.55,77.57,77.48,77.48,11654.0,70.2542,70.2723,70.1908,70.1908,11654.0
2019-05-17 13:30:00,77.48,77.51,77.42,77.48,13852.0,70.1908,70.2179,70.1364,70.1908,13852.0
2019-05-17 13:35:00,77.49,77.53,77.49,77.51,11473.0,70.1998,70.2361,70.1998,70.2179,11473.0
2019-05-17 13:40:00,77.52,77.54,77.44,77.48,304290.0,70.227,70.2451,70.1545,70.1908,304290.0
2019-05-17 13:45:00,77.48,77.54,77.46,77.53,48198.0,70.1908,70.2451,70.1726,70.2361,48198.0
2019-05-17 13:50:00,77.53,77.53,77.48,77.5,6575.0,70.2361,70.2361,70.1908,70.2089,6575.0
2019-05-17 13:55:00,77.49,77.51,77.46,77.5,11636.0,70.1998,70.2179,70.1726,70.2089,11636.0
2019-05-17 14:00:00,77.49,77.56,77.48,77.53,11239.0,70.1998,70.2632,70.1908,70.2361,11239.0
2019-05-17 14:05:00,77.51,77.51,77.45,77.49,8014.0,70.2179,70.2179,70.1636,70.1998,8014.0
2019-05-17 14:10:00,77.49,77.5,77.43,77.48,7587.0,70.1998,70.2089,70.1455,70.1908,7587.0
2019-05-17 14:15:00,77.47,77.51,77.45,77.5,10037.0,70.1817,70.2179,70.1636,70.2089,10037.0
2019-05-17 14:20:00,77.5,77.53,77.48,77.51,26684.0,70.2089,70.2361,70.1908,70.2179,26684.0
2019-05-17 14:25:00,77.49,77.5,77.45,77.46,4865.0,70.1998,70.2089,70.1636,70.1726,4865.0
2019-05-17 14:30:00,77.44,77.46,77.4,77.43,23682.0,70.1545,70.1726,70.1183,70.1455,23682.0
2019-05-17 14:35:00,77.43,77.48,77.42,77.44,43002.0,70.1455,70.1908,70.1364,70.1545,43002.0
2019-05-17 14:40:00,77.43,77.44,77.33,77.39,25308.0,70.1455,70.1545,70.0549,70.1092,25308.0
2019-05-17 14:45:00,77.38,77.44,77.37,77.44,19367.0,70.1002,70.1545,70.0911,70.1545,19367.0
2019-05-17 14:50:00,77.44,77.47,77.41,77.44,19031.0,70.1545,70.1817,70.1273,70.1545,19031.0
2019-05-17 14:55:00,77.45,77.49,77.44,77.47,12135.0,70.1636,70.1998,70.1545,70.1817,12135.0
2019-05-17 15:00:00,77.46,77.48,77.18,77.19,31502.0,70.1726,70.1908,69.919,69.928,31502.0
2019-05-17 15:05:00,77.2,77.2,77.06,77.07,42628.0,69.9371,69.9371,69.8103,69.8193,42628.0
2019-05-17 15:10:00,77.06,77.1,77.0,77.09,56694.0,69.8103,69.8465,69.7559,69.8374,56694.0
2019-05-17 15:15:00,77.07,77.07,76.94,76.97,61223.0,69.8193,69.8193,69.7016,69.7287,61223.0
2019-05-17 15:20:00,76.98,77.05,76.93,77.03,73185.0,69.7378,69.8012,69.6925,69.7831,73185.0
2019-05-17 15:25:00,77.0,77.07,76.96,77.07,24193.0,69.7559,69.8193,69.7197,69.8193,24193.0
2019-05-17 15:30:00,77.08,77.08,76.94,76.98,40875.0,69.8284,69.8284,69.7016,69.7378,40875.0
2019-05-17 15:35:00,76.98,77.06,76.94,76.94,30494.0,69.7378,69.8103,69.7016,69.7016,30494.0
2019-05-17 15:40:00,76.93,77.02,76.76,76.95,101780.0,69.6925,69.774,69.5385,69.7106,101780.0
2019-05-17 15:45:00,76.93,76.97,76.88,76.94,31523.0,69.6925,69.7287,69.6472,69.7016,31523.0
2019-05-17 15:50:00,76.94,77.01,76.89,76.95,42548.0,69.7016,69.765,69.6563,69.7106,42548.0
2019-05-17 15:55:00,76.95,77.04,76.84,76.85,133213.0,69.7106,69.7922,69.611,69.62,133213.0
2019-05-20 09:30:00,76.33,76.47,76.31,76.34,94973.0,69.1489,69.2758,69.1308,69.158,94973.0
2019-05-20 09:35:00,76.35,76.45,76.2,76.36,90181.0,69.1671,69.2577,69.0312,69.1761,90181.0
2019-05-20 09:40:00,76.34,76.42,76.31,76.37,31938.0,69.158,69.2305,69.1308,69.1852,31938.0
2019-05-20 09:45:00,76.37,76.54,76.27,76.28,22616.0,69.1852,69.3392,69.0946,69.1037,22616.0
2019-05-20 09:50:00,76.26,76.26,76.14,76.16,23008.0,69.0855,69.0855,68.9768,68.9949,23008.0
2019-05-20 09:55:00,76.18,76.44,76.18,76.37,45237.0,69.0131,69.2486,69.0131,69.1852,45237.0
2019-05-20 10:00:00,76.34,76.36,76.24,76.25,40078.0,69.158,69.1761,69.0674,69.0765,40078.0
2019-05-20 10:05:00,76.25,76.36,76.24,76.31,33205.0,69.0765,69.1761,69.0674,69.1308,33205.0
2019-05-20 10:10:00,76.31,76.36,76.23,76.26,23067.0,69.1308,69.1761,69.0584,69.0855,23067.0
2019-05-20 10:15:00,76.25,76.31,76.18,76.27,23100.0,69.0765,69.1308,69.0131,69.0946,23100.0
2019-05-20 10:20:00,76.26,76.39,76.21,76.35,24800.0,69.0855,69.2033,69.0402,69.1671,24800.0
2019-05-20 10:25:00,76.35,76.45,76.34,76.4,29524.0,69.1671,69.2577,69.158,69.2124,29524.0
2019-05-20 10:30:00,76.4,76.58,76.35,76.58,21998.0,69.2124,69.3754,69.1671,69.3754,21998.0
2019-05-20 10:35:00,76.59,76.64,76.52,76.55,17959.0,69.3845,69.4298,69.3211,69.3483,17959.0
2019-05-20 10:40:00,76.56,76.59,76.48,76.48,21556.0,69.3573,69.3845,69.2848,69.2848,21556.0
2019-05-20 10:45:00,76.49,76.51,76.4,76.4,11068.0,69.2939,69.312,69.2124,69.2124,11068.0
2019-05-20 10:50:00,76.41,76.47,76.39,76.41,12204.0,69.2214,69.2758,69.2033,69.2214,12204.0
2019-05-20 10:55:00,76.41,76.6,76.41,76.6,18068.0,69.2214,69.3935,69.2214,69.3935,18068.0
2019-05-20 11:00:00,76.61,76.64,76.41,76.44,20299.0,69.4026,69.4298,69.2214,69.2486,20299.0
2019-05-20 11:05:00,76.44,76.46,76.37,76.39,18524.0,69.2486,69.2667,69.1852,69.2033,18524.0
2019-05-20 11:10:00,76.38,76.57,76.38,76.5,22673.0,69.1942,69.3664,69.1942,69.303,22673.0
2019-05-20 11:15:00,76.51,76.51,76.4,76.4,42797.0,69.312,69.312,69.2124,69.2124,42797.0
2019-05-20 11:20:00,76.4,76.48,76.34,76.46,18438.0,69.2124,69.2848,69.158,69.2667,18438.0
2019-05-20 11:25:00,76.45,76.57,76.42,76.52,26106.0,69.2577,69.3664,69.2305,69.3211,26106.0
2019-05-20 11:30:00,76.53,76.61,76.52,76.54,23673.0,69.3301,69.4026,69.3211,69.3392,23673.0
2019-05-20 11:35:00,76.53,76.54,76.38,76.39,30229.0,69.3301,69.3392,69.1942,69.2033,30229.0
2019-05-20 11:40:00,76.4,76.51,76.4,76.51,13506.0,69.2124,69.312,69.2124,69.312,13506.0
2019-05-20 11:45:00,76.52,76.63,76.52,76.61,16816.0,69.3211,69.4207,69.3211,69.4026,16816.0
2019-05-20 11:50:00,76.61,76.65,76.57,76.6,21700.0,69.4026,69.4388,69.3664,69.3935,21700.0
2019-05-20 11:55:00,76.58,76.63,76.53,76.57,9544.0,69.3754,69.4207,69.3301,69.3664,9544.0
2019-05-20 12:00:00,76.57,76.71,76.53,76.7,39680.0,69.3664,69.4932,69.3301,69.4841,39680.0
2019-05-20 12:05:00,76.71,76.78,76.7,76.73,17730.0,69.4932,69.5566,69.4841,69.5113,17730.0
2019-05-20 12:10:00,76.73,76.79,76.73,76.77,12969.0,69.5113,69.5657,69.5113,69.5476,12969.0
2019-05-20 12:15:00,76.77,76.83,76.77,76.77,14505.0,69.5476,69.6019,69.5476,69.5476,14505.0
2019-05-20 12:20:00,76.76,76.82,76.74,76.76,12492.0,69.5385,69.5928,69.5204,69.5385,12492.0
2019-05-20 12:25:00,76.76,76.78,76.68,76.69,51894.0,69.5385,69.5566,69.466,69.4751,51894.0
2019-05-20 12:30:00,76.69,76.7,76.58,76.64,25874.0,69.4751,69.4841,69.3754,69.4298,25874.0
2019-05-20 12:35:00,76.66,76.77,76.66,76.75,11065.0,69.4479,69.5476,69.4479,69.5294,11065.0
2019-05-20 12:40:00,76.73,76.75,76.66,76.7,27926.0,69.5113,69.5294,69.4479,69.4841,27926.0
2019-05-20 12:45:00,76.69,76.74,76.68,76.72,10411.0,69.4751,69.5204,69.466,69.5023,10411.0
2019-05-20 12:50:00,76.71,76.79,76.67,76.68,21249.0,69.4932,69.5657,69.457,69.466,21249.0
2019-05-20 12:55:00,76.68,76.7,76.6,76.62,10049.0,69.466,69.4841,69.3935,69.4117,10049.0
2019-05-20 13:00:00,76.6,76.65,76.57,76.6,6311.0,69.3935,69.4388,69.3664,69.3935,6311.0
2019-05-20 13:05:00,76.61,76.67,76.6,76.64,18020.0,69.4026,69.457,69.3935,69.4298,18020.0
2019-05-20 13:10:00,76.66,76.71,76.65,76.71,14370.0,69.4479,69.4932,69.4388,69.4932,14370.0
2019-05-20 13:15:00,76.71,76.76,76.71,76.73,15121.0,69.4932,69.5385,69.4932,69.5113,15121.0
2019-05-20 13:20:00,76.75,76.75,76.65,76.65,13398.0,69.5294,69.5294,69.4388,69.4388,13398.0
2019-05-20 13:25:00,76.62,76.7,76.62,76.69,14021.0,69.4117,69.4841,69.4117,69.4751,14021.0
2019-05-20 13:30:00,76.69,76.73,76.65,76.72,8204.0,69.4751,69.5113,69.4388,69.5023,8204.0
2019-05-20 13:35:00,76.7,76.75,76.69,76.73,7828.0,69.4841,69.5294,69.4751,69.5113,7828.0
2019-05-20 13:40:00,76.74,76.75,76.72,76.73,28893.0,69.5204,69.5294,69.5023,69.5113,28893.0
2019-05-20 13:45:00,76.73,76.79,76.69,76.76,16927.0,69.5113,69.5657,69.4751,69.5385,16927.0
2019-05-20 13:50:00,76.77,76.77,76.69,76.69,13937.0,69.5476,69.5476,69.4751,69.4751,13937.0
2019-05-20 13:55:00,76.68,76.72,76.65,76.72,15593.0,69.466,69.5023,69.4388,69.5023,15593.0
2019-05-20 14:00:00,76.72,76.72,76.63,76.64,14664.0,69.5023,69.5023,69.4207,69.4298,14664.0
2019-05-20 14:05:00,76.65,76.66,76.6,76.61,13335.0,69.4388,69.4479,69.3935,69.4026,13335.0
2019-05-20 14:10:00,76.62,76.7,76.61,76.64,23182.0,69.4117,69.4841,69.4026,69.4298,23182.0
2019-05-20 14:15:00,76.64,76.65,76.61,76.61,15350.0,69.4298,69.4388,69.4026,69.4026,15350.0
2019-05-20 14:20:00,76.62,76.63,76.56,76.58,15954.0,69.4117,69.4207,69.3573,69.3754,15954.0
2019-05-20 14:25:00,76.58,76.61,76.56,76.57,44625.0,69.3754,69.4026,69.3573,69.3664,44625.0
2019-05-20 14:30:00,76.57,76.61,76.56,76.58,12769.0,69.3664,69.4026,69.3573,69.3754,12769.0
2019-05-20 14:35:00,76.58,76.58,76.43,76.43,12834.0,69.3754,69.3754,69.2395,69.2395,12834.0
2019-05-20 14:40:00,76.44,76.53,76.42,76.48,44882.0,69.2486,69.3301,69.2305,69.2848,44882.0
2019-05-20 14:45:00,76.48,76.48,76.37,76.39,16798.0,69.2848,69.2848,69.1852,69.2033,16798.0
2019-05-20 14:50:00,76.37,76.43,76.32,76.36,29410.0,69.1852,69.2395,69.1399,69.1761,29410.0
2019-05-20 14:55:00,76.34,76.38,76.33,76.36,8729.0,69.158,69.1942,69.1489,69.1761,8729.0
2019-05-20 15:00:00,76.36,76.38,76.31,76.34,15082.0,69.1761,69.1942,69.1308,69.158,15082.0
2019-05-20 15:05:00,76.33,76.35,76.29,76.3,16173.0,69.1489,69.1671,69.1127,69.1218,16173.0
2019-05-20 15:10:00,76.3,76.31,76.18,76.23,18678.0,69.1218,69.1308,69.0131,69.0584,18678.0
2019-05-20 15:15:00,76.23,76.3,76.16,76.29,22238.0,69.0584,69.1218,68.9949,69.1127,22238.0
2019-05-20 15:20:00,76.28,76.32,76.19,76.21,19899.0,69.1037,69.1399,69.0221,69.0402,19899.0
2019-05-20 15:25:00,76.2,76.27,76.15,76.27,25398.0,69.0312,69.0946,68.9859,69.0946,25398.0
2019-05-20 15:30:00,76.24,76.28,76.2,76.25,17779.0,69.0674,69.1037,69.0312,69.0765,17779.0
2019-05-20 15:35:00,76.25,76.4,76.22,76.34,22613.0,69.0765,69.2124,69.0493,69.158,22613.0
2019-05-20 15:40:00,76.34,76.36,76.3,76.34,25466.0,69.158,69.1761,69.1218,69.158,25466.0
2019-05-20 15:45:00,76.34,76.36,76.27,76.28,40307.0,69.158,69.1761,69.0946,69.1037,40307.0
2019-05-20 15:50:00,76.28,76.33,76.25,76.32,35971.0,69.1037,69.1489,69.0765,69.1399,35971.0
2019-05-20 15:55:00,76.31,76.38,76.28,76.34,55908.0,69.1308,69.1942,69.1037,69.158,55908.0
2019-05-21 09:30:00,76.79,76.97,76.72,76.87,230309.0,69.5657,69.7287,69.5023,69.6381,230309.0
2019-05-21 09:35:00,76.89,76.92,76.82,76.85,41497.0,69.6563,69.6834,69.5928,69.62,41497.0
2019-05-21 09:40:00,76.85,76.94,76.79,76.81,21427.0,69.62,69.7016,69.5657,69.5838,21427.0
2019-05-21 09:45:00,76.78,76.93,76.76,76.91,16398.0,69.5566,69.6925,69.5385,69.6744,16398.0
2019-05-21 09:50:00,76.91,76.95,76.79,76.89,23848.0,69.6744,69.7106,69.5657,69.6563,23848.0
2019-05-21 09:55:00,76.84,76.95,76.84,76.94,15163.0,69.611,69.7106,69.611,69.7016,15163.0
2019-05-21 10:00:00,76.93,77.11,76.93,77.01,15473.0,69.6925,69.8556,69.6925,69.765,15473.0
2019-05-21 10:05:00,77.03,77.12,77.02,77.04,12498.0,69.7831,69.8646,69.774,69.7922,12498.0
2019-05-21 10:10:00,77.08,77.08,76.98,77.05,17324.0,69.8284,69.8284,69.7378,69.8012,17324.0
2019-05-21 10:15:00,77.1,77.17,77.08,77.16,10767.0,69.8465,69.9099,69.8284,69.9009,10767.0
2019-05-21 10:20:00,77.18,77.21,77.13,77.14,13324.0,69.919,69.9462,69.8737,69.8827,13324.0
2019-05-21 10:25:00,77.18,77.2,77.12,77.18,58996.0,69.919,69.9371,69.8646,69.919,58996.0
2019-05-21 10:30:00,77.19,77.29,77.16,77.28,22685.0,69.928,70.0186,69.9009,70.0096,22685.0
2019-05-21 10:35:00,77.29,77.3,77.17,77.24,15364.0,70.0186,70.0277,69.9099,69.9733,15364.0
2019-05-21 10:40:00,77.25,77.29,77.22,77.27,25273.0,69.9824,70.0186,69.9552,70.0005,25273.0
2019-05-21 10:45:00,77.29,77.31,77.24,77.26,10613.0,70.0186,70.0368,69.9733,69.9915,10613.0
2019-05-21 10:50:00,77.27,77.39,77.26,77.33,9350.0,70.0005,70.1092,69.9915,70.0549,9350.0
2019-05-21 10:55:00,77.33,77.41,77.32,77.35,22844.0,70.0549,70.1273,70.0458,70.073,22844.0
2019-05-21 11:00:00,77.34,77.38,77.18,77.18,32623.0,70.0639,70.1002,69.919,69.919,32623.0
2019-05-21 11:05:00,77.17,77.31,77.17,77.31,195076.0,69.9099,70.0368,69.9099,70.0368,195076.0
2019-05-21 11:10:00,77.31,77.37,77.26,77.37,20802.0,70.0368,70.0911,69.9915,70.0911,20802.0
2019-05-21 11:15:00,77.37,77.4,77.33,77.37,38270.0,70.0911,70.1183,70.0549,70.0911,38270.0
2019-05-21 11:20:00,77.38,77.41,77.3,77.39,51203.0,70.1002,70.1273,70.0277,70.1092,51203.0
2019-05-21 11:25:00,77.39,77.41,77.34,77.35,48051.0,70.1092,70.1273,70.0639,70.073,48051.0
2019-05-21 11:30:00,77.36,77.39,77.32,77.33,11613.0,70.082,70.1092,70.0458,70.0549,11613.0
2019-05-21 11:35:00,77.31,77.36,77.29,77.35,7842.0,70.0368,70.082,70.0186,70.073,7842.0
2019-05-21 11:40:00,77.37,77.37,77.26,77.3,14104.0,70.0911,70.0911,69.9915,70.0277,14104.0
2019-05-21 11:45:00,77.31,77.33,77.24,77.27,12623.0,70.0368,70.0549,69.9733,70.0005,12623.0
2019-05-21 11:50:00,77.26,77.26,77.09,77.14,21865.0,69.9915,69.9915,69.8374,69.8827,21865.0
2019-05-21 11:55:00,77.14,77.22,77.14,77.18,17158.0,69.8827,69.9552,69.8827,69.919,17158.0
2019-05-21 12:00:00,77.19,77.27,77.17,77.2,10629.0,69.928,70.0005,69.9099,69.9371,10629.0
2019-05-21 12:05:00,77.23,77.23,77.2,77.22,10930.0,69.9643,69.9643,69.9371,69.9552,10930.0
2019-05-21 12:10:00,77.23,77.23,77.19,77.22,14160.0,69.9643,69.9643,69.928,69.9552,14160.0
2019-05-21 12:15:00,77.22,77.24,77.16,77.17,9256.0,69.9552,69.9733,69.9009,69.9099,9256.0
2019-05-21 12:20:00,77.17,77.2,77.16,77.18,4976.0,69.9099,69.9371,69.9009,69.919,4976.0
2019-05-21 12:25:00,77.18,77.19,77.15,77.18,10162.0,69.919,69.928,69.8918,69.919,10162.0
2019-05-21 12:30:00,77.18,77.2,77.16,77.17,6694.0,69.919,69.9371,69.9009,69.9099,6694.0
2019-05-21 12:35:00,77.15,77.15,77.09,77.11,8263.0,69.8918,69.8918,69.8374,69.8556,8263.0
2019-05-21 12:40:00,77.1,77.18,77.1,77.18,4789.0,69.8465,69.919,69.8465,69.919,4789.0
2019-05-21 12:45:00,77.2,77.21,77.15,77.21,27016.0,69.9371,69.9462,69.8918,69.9462,27016.0
2019-05-21 12:50:00,77.22,77.24,77.19,77.22,39832.0,69.9552,69.9733,69.928,69.9552,39832.0
2019-05-21 12:55:00,77.22,77.26,77.2,77.26,7894.0,69.9552,69.9915,69.9371,69.9915,7894.0
2019-05-21 13:00:00,77.26,77.27,77.22,77.23,6241.0,69.9915,70.0005,69.9552,69.9643,6241.0
2019-05-21 13:05:00,77.23,77.24,77.16,77.17,6615.0,69.9643,69.9733,69.9009,69.9099,6615.0
2019-05-21 13:10:00,77.16,77.21,77.16,77.21,8222.0,69.9009,69.9462,69.9009,69.9462,8222.0
2019-05-21 13:15:00,77.2,77.21,77.18,77.21,5220.0,69.9371,69.9462,69.919,69.9462,5220.0
2019-05-21 13:20:00,77.2,77.24,77.2,77.23,10826.0,69.9371,69.9733,69.9371,69.9643,10826.0
2019-05-21 13:25:00,77.23,77.24,77.17,77.19,30487.0,69.9643,69.9733,69.9099,69.928,30487.0
2019-05-21 13:30:00,77.17,77.24,77.16,77.23,6484.0,69.9099,69.9733,69.9009,69.9643,6484.0
2019-05-21 13:35:00,77.23,77.26,77.2,77.26,12514.0,69.9643,69.9915,69.9371,69.9915,12514.0
2019-05-21 13:40:00,77.24,77.26,77.22,77.25,7307.0,69.9733,69.9915,69.9552,69.9824,7307.0
2019-05-21 13:45:00,77.26,77.29,77.26,77.27,11328.0,69.9915,70.0186,69.9915,70.0005,11328.0
2019-05-21 13:50:00,77.27,77.3,77.26,77.29,13316.0,70.0005,70.0277,69.9915,70.0186,13316.0
2019-05-21 13:55:00,77.28,77.3,77.26,77.29,9431.0,70.0096,70.0277,69.9915,70.0186,9431.0
2019-05-21 14:00:00,77.3,77.33,77.3,77.32,16411.0,70.0277,70.0549,70.0277,70.0458,16411.0
2019-05-21 14:05:00,77.32,77.33,77.3,77.31,9853.0,70.0458,70.0549,70.0277,70.0368,9853.0
2019-05-21 14:10:00,77.31,77.32,77.28,77.29,26686.0,70.0368,70.0458,70.0096,70.0186,26686.0
2019-05-21 14:15:00,77.29,77.33,77.29,77.32,20253.0,70.0186,70.0549,70.0186,70.0458,20253.0
2019-05-21 14:20:00,77.31,77.35,77.29,77.32,6328.0,70.0368,70.073,70.0186,70.0458,6328.0
2019-05-21 14:25:00,77.32,77.36,77.31,77.35,6815.0,70.0458,70.082,70.0368,70.073,6815.0
2019-05-21 14:30:00,77.34,77.34,77.31,77.31,13508.0,70.0639,70.0639,70.0368,70.0368,13508.0
2019-05-21 14:35:00,77.31,77.32,77.28,77.31,14118.0,70.0368,70.0458,70.0096,70.0368,14118.0
2019-05-21 14:40:00,77.31,77.34,77.29,77.33,75526.0,70.0368,70.0639,70.0186,70.0549,75526.0
2019-05-21 14:45:00,77.34,77.34,77.29,77.29,15344.0,70.0639,70.0639,70.0186,70.0186,15344.0
2019-05-21 14:50:00,77.3,77.41,77.21,77.22,1242309.0,70.0277,70.1273,69.9462,69.9552,1242309.0
2019-05-21 14:55:00,77.22,77.24,77.2,77.22,15365.0,69.9552,69.9733,69.9371,69.9552,15365.0
2019-05-21 15:00:00,77.22,77.22,77.18,77.2,17073.0,69.9552,69.9552,69.919,69.9371,17073.0
2019-05-21 15:05:00,77.2,77.26,77.2,77.25,23499.0,69.9371,69.9915,69.9371,69.9824,23499.0
2019-05-21 15:10:00,77.25,77.26,77.22,77.24,23198.0,69.9824,69.9915,69.9552,69.9733,23198.0
2019-05-21 15:15:00,77.23,77.25,77.17,77.22,39646.0,69.9643,69.9824,69.9099,69.9552,39646.0
2019-05-21 15:20:00,77.22,77.23,77.16,77.18,29614.0,69.9552,69.9643,69.9009,69.919,29614.0
2019-05-21 15:25:00,77.19,77.26,77.18,77.24,28802.0,69.928,69.9915,69.919,69.9733,28802.0
2019-05-21 15:30:00,77.24,77.28,77.21,77.22,38550.0,69.9733,70.0096,69.9462,69.9552,38550.0
2019-05-21 15:35:00,77.23,77.25,77.21,77.25,33714.0,69.9643,69.9824,69.9462,69.9824,33714.0
2019-05-21 15:40:00,77.25,77.26,77.21,77.24,37929.0,69.9824,69.9915,69.9462,69.9733,37929.0
2019-05-21 15:45:00,77.24,77.28,77.22,77.26,29709.0,69.9733,70.0096,69.9552,69.9915,29709.0
2019-05-21 15:50:00,77.27,77.27,77.2,77.23,27320.0,70.0005,70.0005,69.9371,69.9643,27320.0
2019-05-21 15:55:00,77.22,77.29,77.21,77.29,51148.0,69.9552,70.0186,69.9462,70.0186,51148.0
2019-05-22 09:30:00,77.0,77.04,76.79,77.02,76718.0,69.7559,69.7922,69.5657,69.774,76718.0
2019-05-22 09:35:00,77.03,77.05,76.96,76.97,14235.0,69.7831,69.8012,69.7197,69.7287,14235.0
2019-05-22 09:40:00,76.98,77.0,76.89,76.94,14366.0,69.7378,69.7559,69.6563,69.7016,14366.0
2019-05-22 09:45:00,76.95,76.98,76.87,76.87,9675.0,69.7106,69.7378,69.6381,69.6381,9675.0
2019-05-22 09:50:00,76.85,77.04,76.85,77.03,10921.0,69.62,69.7922,69.62,69.7831,10921.0
2019-05-22 09:55:00,77.04,77.06,77.0,77.04,11470.0,69.7922,69.8103,69.7559,69.7922,11470.0
2019-05-22 10:00:00,77.03,77.05,76.92,76.94,11502.0,69.7831,69.8012,69.6834,69.7016,11502.0
2019-05-22 10:05:00,76.9,76.91,76.79,76.81,8700.0,69.6653,69.6744,69.5657,69.5838,8700.0
2019-05-22 10:10:00,76.82,76.82,76.72,76.76,10441.0,69.5928,69.5928,69.5023,69.5385,10441.0
2019-05-22 10:15:00,76.78,76.92,76.76,76.87,48051.0,69.5566,69.6834,69.5385,69.6381,48051.0
2019-05-22 10:20:00,76.84,76.89,76.77,76.89,9944.0,69.611,69.6563,69.5476,69.6563,9944.0
2019-05-22 10:25:00,76.88,76.92,76.84,76.86,17966.0,69.6472,69.6834,69.611,69.6291,17966.0
2019-05-22 10:30:00,76.85,76.88,76.73,76.75,48332.0,69.62,69.6472,69.5113,69.5294,48332.0
2019-05-22 10:35:00,76.77,76.78,76.6,76.64,132995.0,69.5476,69.5566,69.3935,69.4298,132995.0
2019-05-22 10:40:00,76.64,76.65,76.56,76.58,47990.0,69.4298,69.4388,69.3573,69.3754,47990.0
2019-05-22 10:45:00,76.58,76.69,76.56,76.66,67835.0,69.3754,69.4751,69.3573,69.4479,67835.0
2019-05-22 10:50:00,76.67,76.73,76.66,76.71,49262.0,69.457,69.5113,69.4479,69.4932,49262.0
2019-05-22 10:55:00,76.72,76.72,76.57,76.59,26174.0,69.5023,69.5023,69.3664,69.3845,26174.0
2019-05-22 11:00:00,76.59,76.59,76.44,76.48,29110.0,69.3845,69.3845,69.2486,69.2848,29110.0
2019-05-22 11:05:00,76.47,76.51,76.45,76.48,13079.0,69.2758,69.312,69.2577,69.2848,13079.0
2019-05-22 11:10:00,76.47,76.56,76.41,76.54,70494.0,69.2758,69.3573,69.2214,69.3392,70494.0
2019-05-22 11:15:00,76.54,76.64,76.53,76.64,12140.0,69.3392,69.4298,69.3301,69.4298,12140.0
2019-05-22 11:20:00,76.63,76.64,76.54,76.56,7331.0,69.4207,69.4298,69.3392,69.3573,7331.0
2019-05-22 11:25:00,76.58,76.68,76.54,76.68,18371.0,69.3754,69.466,69.3392,69.466,18371.0
2019-05-22 11:30:00,76.68,76.73,76.56,76.57,76498.0,69.466,69.5113,69.3573,69.3664,76498.0
2019-05-22 11:35:00,76.57,76.58,76.46,76.49,22024.0,69.3664,69.3754,69.2667,69.2939,22024.0
2019-05-22 11:40:00,76.49,76.52,76.45,76.5,14875.0,69.2939,69.3211,69.2577,69.303,14875.0
2019-05-22 11:45:00,76.51,76.56,76.47,76.55,13899.0,69.312,69.3573,69.2758,69.3483,13899.0
2019-05-22 11:50:00,76.56,76.6,76.46,76.49,22817.0,69.3573,69.3935,69.2667,69.2939,22817.0
2019-05-22 11:55:00,76.49,76.61,76.47,76.59,12724.0,69.2939,69.4026,69.2758,69.3845,12724.0
2019-05-22 12:00:00,76.6,76.63,76.56,76.56,42926.0,69.3935,69.4207,69.3573,69.3573,42926.0
2019-05-22 12:05:00,76.56,76.56,76.48,76.52,29296.0,69.3573,69.3573,69.2848,69.3211,29296.0
2019-05-22 12:10:00,76.51,76.53,76.39,76.44,17363.0,69.312,69.3301,69.2033,69.2486,17363.0
2019-05-22 12:15:00,76.44,76.54,76.44,76.52,32890.0,69.2486,69.3392,69.2486,69.3211,32890.0
2019-05-22 12:20:00,76.52,76.55,76.5,76.53,9234.0,69.3211,69.3483,69.303,69.3301,9234.0
2019-05-22 12:25:00,76.52,76.53,76.46,76.48,19245.0,69.3211,69.3301,69.2667,69.2848,19245.0
2019-05-22 12:30:00,76.5,76.5,76.41,76.46,12336.0,69.303,69.303,69.2214,69.2667,12336.0
2019-05-22 12:35:00,76.45,76.54,76.44,76.53,12873.0,69.2577,69.3392,69.2486,69.3301,12873.0
2019-05-22 12:40:00,76.52,76.53,76.45,76.47,29964.0,69.3211,69.3301,69.2577,69.2758,29964.0
2019-05-22 12:45:00,76.46,76.47,76.42,76.44,11660.0,69.2667,69.2758,69.2305,69.2486,11660.0
2019-05-22 12:50:00,76.44,76.45,76.4,76.42,9564.0,69.2486,69.2577,69.2124,69.2305,9564.0
2019-05-22 12:55:00,76.42,76.46,76.34,76.35,16422.0,69.2305,69.2667,69.158,69.1671,16422.0
2019-05-22 13:00:00,76.32,76.39,76.3,76.35,8188.0,69.1399,69.2033,69.1218,69.1671,8188.0
2019-05-22 13:05:00,76.34,76.34,76.25,76.27,16221.0,69.158,69.158,69.0765,69.0946,16221.0
2019-05-22 13:10:00,76.26,76.33,76.25,76.32,14724.0,69.0855,69.1489,69.0765,69.1399,14724.0
2019-05-22 13:15:00,76.33,76.39,76.33,76.38,27963.0,69.1489,69.2033,69.1489,69.1942,27963.0
2019-05-22 13:20:00,76.39,76.42,76.33,76.39,14754.0,69.2033,69.2305,69.1489,69.2033,14754.0
2019-05-22 13:25:00,76.39,76.41,76.35,76.4,14466.0,69.2033,69.2214,69.1671,69.2124,14466.0
2019-05-22 13:30:00,76.38,76.38,76.33,76.37,7941.0,69.1942,69.1942,69.1489,69.1852,7941.0
2019-05-22 13:35:00,76.36,76.39,76.35,76.39,7711.0,69.1761,69.2033,69.1671,69.2033,7711.0
2019-05-22 13:40:00,76.4,76.47,76.38,76.47,15090.0,69.2124,69.2758,69.1942,69.2758,15090.0
2019-05-22 13:45:00,76.46,76.52,76.45,76.52,22735.0,69.2667,69.3211,69.2577,69.3211,22735.0
2019-05-22 13:50:00,76.52,76.58,76.48,76.57,13448.0,69.3211,69.3754,69.2848,69.3664,13448.0
2019-05-22 13:55:00,76.57,76.58,76.52,76.54,12264.0,69.3664,69.3754,69.3211,69.3392,12264.0
2019-05-22 14:00:00,76.53,76.55,76.48,76.48,57079.0,69.3301,69.3483,69.2848,69.2848,57079.0
2019-05-22 14:05:00,76.5,76.54,76.47,76.53,71632.0,69.303,69.3392,69.2758,69.3301,71632.0
2019-05-22 14:10:00,76.53,76.55,76.49,76.52,11195.0,69.3301,69.3483,69.2939,69.3211,11195.0
2019-05-22 14:15:00,76.53,76.53,76.47,76.53,14331.0,69.3301,69.3301,69.2758,69.3301,14331.0
2019-05-22 14:20:00,76.52,76.56,76.51,76.56,11275.0,69.3211,69.3573,69.312,69.3573,11275.0
2019-05-22 14:25:00,76.55,76.57,76.53,76.56,15077.0,69.3483,69.3664,69.3301,69.3573,15077.0
2019-05-22 14:30:00,76.56,76.65,76.55,76.61,18401.0,69.3573,69.4388,69.3483,69.4026,18401.0
2019-05-22 14:35:00,76.61,76.63,76.59,76.61,12284.0,69.4026,69.4207,69.3845,69.4026,12284.0
2019-05-22 14:40:00,76.61,76.65,76.58,76.62,9530.0,69.4026,69.4388,69.3754,69.4117,9530.0
2019-05-22 14:45:00,76.63,76.65,76.6,76.62,8440.0,69.4207,69.4388,69.3935,69.4117,8440.0
2019-05-22 14:50:00,76.61,76.63,76.54,76.55,17494.0,69.4026,69.4207,69.3392,69.3483,17494.0
2019-05-22 14:55:00,76.56,76.59,76.55,76.59,15633.0,69.3573,69.3845,69.3483,69.3845,15633.0
2019-05-22 15:00:00,76.6,76.64,76.58,76.62,27963.0,69.3935,69.4298,69.3754,69.4117,27963.0
2019-05-22 15:05:00,76.61,76.64,76.56,76.57,6725.0,69.4026,69.4298,69.3573,69.3664,6725.0
2019-05-22 15:10:00,76.58,76.62,76.56,76.57,14478.0,69.3754,69.4117,69.3573,69.3664,14478.0
2019-05-22 15:15:00,76.58,76.6,76.53,76.59,23479.0,69.3754,69.3935,69.3301,69.3845,23479.0
2019-05-22 15:20:00,76.58,76.61,76.57,76.61,7962.0,69.3754,69.4026,69.3664,69.4026,7962.0
2019-05-22 15:25:00,76.61,76.65,76.6,76.6,22043.0,69.4026,69.4388,69.3935,69.3935,22043.0
2019-05-22 15:30:00,76.6,76.6,76.54,76.56,26095.0,69.3935,69.3935,69.3392,69.3573,26095.0
2019-05-22 15:35:00,76.56,76.58,76.51,76.55,24846.0,69.3573,69.3754,69.312,69.3483,24846.0
2019-05-22 15:40:00,76.54,76.56,76.51,76.56,106961.0,69.3392,69.3573,69.312,69.3573,106961.0
2019-05-22 15:45:00,76.55,76.56,76.49,76.5,62856.0,69.3483,69.3573,69.2939,69.303,62856.0
2019-05-22 15:50:00,76.52,76.57,76.52,76.55,32388.0,69.3211,69.3664,69.3211,69.3483,32388.0
2019-05-22 15:55:00,76.55,76.56,76.52,76.53,87909.0,69.3483,69.3573,69.3211,69.3301,87909.0
2019-05-23 09:30:00,75.78,76.0,75.44,75.46,111291.0,68.6507,68.85,68.3427,68.3608,111291.0
2019-05-23 09:35:00,75.46,75.47,75.24,75.24,56376.0,68.3608,68.3699,68.1615,68.1615,56376.0
2019-05-23 09:40:00,75.24,75.25,75.16,75.2,21119.0,68.1615,68.1706,68.089,68.1253,21119.0
2019-05-23 09:45:00,75.18,75.37,75.15,75.32,28087.0,68.1071,68.2793,68.08,68.234,28087.0
2019-05-23 09:50:00,75.31,75.31,75.2,75.21,35071.0,68.2249,68.2249,68.1253,68.1343,35071.0
2019-05-23 09:55:00,75.22,75.24,75.16,75.16,22854.0,68.1434,68.1615,68.089,68.089,22854.0
2019-05-23 10:00:00,75.17,75.32,75.15,75.23,25811.0,68.0981,68.234,68.08,68.1524,25811.0
2019-05-23 10:05:00,75.23,75.26,75.06,75.08,26336.0,68.1524,68.1796,67.9984,68.0165,26336.0
2019-05-23 10:10:00,75.09,75.2,75.08,75.12,12965.0,68.0256,68.1253,68.0165,68.0528,12965.0
2019-05-23 10:15:00,75.15,75.2,75.12,75.15,15736.0,68.08,68.1253,68.0528,68.08,15736.0
2019-05-23 10:20:00,75.15,75.2,75.07,75.2,15455.0,68.08,68.1253,68.0075,68.1253,15455.0
2019-05-23 10:25:00,75.19,75.33,75.15,75.32,25694.0,68.1162,68.243,68.08,68.234,25694.0
2019-05-23 10:30:00,75.3,75.39,75.24,75.39,32407.0,68.2158,68.2974,68.1615,68.2974,32407.0
2019-05-23 10:35:00,75.39,75.39,75.29,75.39,25342.0,68.2974,68.2974,68.2068,68.2974,25342.0
2019-05-23 10:40:00,75.38,75.44,75.33,75.35,24293.0,68.2883,68.3427,68.243,68.2611,24293.0
2019-05-23 10:45:00,75.34,75.4,75.31,75.4,19570.0,68.2521,68.3064,68.2249,68.3064,19570.0
2019-05-23 10:50:00,75.43,75.51,75.33,75.5,23496.0,68.3336,68.4061,68.243,68.397,23496.0
2019-05-23 10:55:00,75.49,75.5,75.39,75.44,31093.0,68.388,68.397,68.2974,68.3427,31093.0
2019-05-23 11:00:00,75.44,75.45,75.22,75.25,17884.0,68.3427,68.3517,68.1434,68.1706,17884.0
2019-05-23 11:05:00,75.25,75.33,75.22,75.29,19853.0,68.1706,68.243,68.1434,68.2068,19853.0
2019-05-23 11:10:00,75.29,75.35,75.2,75.2,44415.0,68.2068,68.2611,68.1253,68.1253,44415.0
2019-05-23 11:15:00,75.19,75.3,75.19,75.29,14069.0,68.1162,68.2158,68.1162,68.2068,14069.0
2019-05-23 11:20:00,75.29,75.36,75.26,75.32,13587.0,68.2068,68.2702,68.1796,68.234,13587.0
2019-05-23 11:25:00,75.33,75.41,75.3,75.31,53310.0,68.243,68.3155,68.2158,68.2249,53310.0
2019-05-23 11:30:00,75.3,75.35,75.25,75.25,13716.0,68.2158,68.2611,68.1706,68.1706,13716.0
2019-05-23 11:35:00,75.25,75.27,75.14,75.2,12319.0,68.1706,68.1887,68.0709,68.1253,12319.0
2019-05-23 11:40:00,75.16,75.16,75.07,75.1,17269.0,68.089,68.089,68.0075,68.0347,17269.0
2019-05-23 11:45:00,75.11,75.12,75.02,75.05,8546.0,68.0437,68.0528,67.9622,67.9894,8546.0
2019-05-23 11:50:00,75.04,75.09,74.96,74.96,37559.0,67.9803,68.0256,67.9078,67.9078,37559.0
2019-05-23 11:55:00,74.97,74.98,74.86,74.88,32330.0,67.9169,67.926,67.8172,67.8354,32330.0
2019-05-23 12:00:00,74.91,74.99,74.91,74.95,21394.0,67.8625,67.935,67.8625,67.8988,21394.0
2019-05-23 12:05:00,74.95,75.06,74.91,74.96,30047.0,67.8988,67.9984,67.8625,67.9078,30047.0
2019-05-23 12:10:00,74.97,75.08,74.93,75.04,54100.0,67.9169,68.0165,67.8807,67.9803,54100.0
2019-05-23 12:15:00,75.04,75.08,74.93,75.03,29113.0,67.9803,68.0165,67.8807,67.9713,29113.0
2019-05-23 12:20:00,75.03,75.04,74.97,75.01,18571.0,67.9713,67.9803,67.9169,67.9531,18571.0
2019-05-23 12:25:00,75.02,75.1,75.01,75.09,12571.0,67.9622,68.0347,67.9531,68.0256,12571.0
2019-05-23 12:30:00,75.1,75.14,75.01,75.02,19599.0,68.0347,68.0709,67.9531,67.9622,19599.0
2019-05-23 12:35:00,75.03,75.03,74.97,75.01,23072.0,67.9713,67.9713,67.9169,67.9531,23072.0
2019-05-23 12:40:00,74.99,75.03,74.92,74.96,18695.0,67.935,67.9713,67.8716,67.9078,18695.0
2019-05-23 12:45:00,74.95,74.98,74.91,74.95,21127.0,67.8988,67.926,67.8625,67.8988,21127.0
2019-05-23 12:50:00,74.93,74.95,74.76,74.79,22909.0,67.8807,67.8988,67.7267,67.7538,22909.0
2019-05-23 12:55:00,74.79,74.82,74.76,74.78,23139.0,67.7538,67.781,67.7267,67.7448,23139.0
2019-05-23 13:00:00,74.78,74.87,74.74,74.87,11815.0,67.7448,67.8263,67.7085,67.8263,11815.0
2019-05-23 13:05:00,74.87,74.91,74.86,74.87,14912.0,67.8263,67.8625,67.8172,67.8263,14912.0
2019-05-23 13:10:00,74.87,74.87,74.76,74.76,23857.0,67.8263,67.8263,67.7267,67.7267,23857.0
2019-05-23 13:15:00,74.77,74.79,74.73,74.77,90041.0,67.7357,67.7538,67.6995,67.7357,90041.0
2019-05-23 13:20:00,74.74,74.81,74.71,74.8,24617.0,67.7085,67.7719,67.6814,67.7629,24617.0
2019-05-23 13:25:00,74.78,74.9,74.77,74.83,17537.0,67.7448,67.8535,67.7357,67.7901,17537.0
2019-05-23 13:30:00,74.82,74.89,74.8,74.89,15793.0,67.781,67.8444,67.7629,67.8444,15793.0
2019-05-23 13:35:00,74.87,74.9,74.82,74.88,15016.0,67.8263,67.8535,67.781,67.8354,15016.0
2019-05-23 13:40:00,74.86,74.89,74.84,74.88,16166.0,67.8172,67.8444,67.7991,67.8354,16166.0
2019-05-23 13:45:00,74.86,74.86,74.77,74.77,18797.0,67.8172,67.8172,67.7357,67.7357,18797.0
2019-05-23 13:50:00,74.77,74.8,74.72,74.74,46760.0,67.7357,67.7629,67.6904,67.7085,46760.0
2019-05-23 13:55:00,74.73,74.78,74.69,74.78,33203.0,67.6995,67.7448,67.6632,67.7448,33203.0
2019-05-23 14:00:00,74.77,74.84,74.77,74.78,58467.0,67.7357,67.7991,67.7357,67.7448,58467.0
2019-05-23 14:05:00,74.78,74.8,74.67,74.68,41589.0,67.7448,67.7629,67.6451,67.6542,41589.0
2019-05-23 14:10:00,74.68,74.68,74.62,74.66,18222.0,67.6542,67.6542,67.5998,67.6361,18222.0
2019-05-23 14:15:00,74.66,74.7,74.63,74.7,25667.0,67.6361,67.6723,67.6089,67.6723,25667.0
2019-05-23 14:20:00,74.7,74.77,74.69,74.74,22175.0,67.6723,67.7357,67.6632,67.7085,22175.0
2019-05-23 14:25:00,74.75,74.75,74.63,74.63,18052.0,67.7176,67.7176,67.6089,67.6089,18052.0
2019-05-23 14:30:00,74.63,74.72,74.62,74.72,28726.0,67.6089,67.6904,67.5998,67.6904,28726.0
2019-05-23 14:35:00,74.72,74.72,74.63,74.66,57489.0,67.6904,67.6904,67.6089,67.6361,57489.0
2019-05-23 14:40:00,74.66,74.67,74.58,74.63,34955.0,67.6361,67.6451,67.5636,67.6089,34955.0
2019-05-23 14:45:00,74.63,74.67,74.58,74.59,35101.0,67.6089,67.6451,67.5636,67.5726,35101.0
2019-05-23 14:50:00,74.59,74.61,74.53,74.55,22068.0,67.5726,67.5908,67.5183,67.5364,22068.0
2019-05-23 14:55:00,74.55,74.55,74.47,74.54,44117.0,67.5364,67.5364,67.4639,67.5273,44117.0
2019-05-23 15:00:00,74.53,74.55,74.39,74.44,129783.0,67.5183,67.5364,67.3915,67.4368,129783.0
2019-05-23 15:05:00,74.43,74.48,74.38,74.4,126317.0,67.4277,67.473,67.3824,67.4005,126317.0
2019-05-23 15:10:00,74.41,74.45,74.38,74.42,27719.0,67.4096,67.4458,67.3824,67.4186,27719.0
2019-05-23 15:15:00,74.43,74.55,74.37,74.5,32854.0,67.4277,67.5364,67.3733,67.4911,32854.0
2019-05-23 15:20:00,74.51,74.65,74.5,74.6,46205.0,67.5002,67.627,67.4911,67.5817,46205.0
2019-05-23 15:25:00,74.59,74.77,74.59,74.69,33136.0,67.5726,67.7357,67.5726,67.6632,33136.0
2019-05-23 15:30:00,74.69,74.8,74.64,74.76,53937.0,67.6632,67.7629,67.6179,67.7267,53937.0
2019-05-23 15:35:00,74.76,74.78,74.67,74.68,28981.0,67.7267,67.7448,67.6451,67.6542,28981.0
2019-05-23 15:40:00,74.67,74.67,74.55,74.59,158738.0,67.6451,67.6451,67.5364,67.5726,158738.0
2019-05-23 15:45:00,74.6,74.64,74.49,74.55,65485.0,67.5817,67.6179,67.4821,67.5364,65485.0
2019-05-23 15:50:00,74.55,74.66,74.52,74.66,108328.0,67.5364,67.6361,67.5092,67.6361,108328.0
2019-05-23 15:55:00,74.66,74.87,74.64,74.77,339093.0,67.6361,67.8263,67.6179,67.7357,339093.0
2019-05-24 09:30:00,75.14,75.46,75.14,75.46,109568.0,68.0709,68.3608,68.0709,68.3608,109568.0
2019-05-24 09:35:00,75.45,75.52,75.37,75.39,63663.0,68.3517,68.4152,68.2793,68.2974,63663.0
2019-05-24 09:40:00,75.38,75.5,75.38,75.45,13454.0,68.2883,68.397,68.2883,68.3517,13454.0
2019-05-24 09:45:00,75.48,75.5,75.28,75.31,23167.0,68.3789,68.397,68.1977,68.2249,23167.0
2019-05-24 09:50:00,75.3,75.49,75.28,75.44,23678.0,68.2158,68.388,68.1977,68.3427,23678.0
2019-05-24 09:55:00,75.44,75.52,75.41,75.49,17039.0,68.3427,68.4152,68.3155,68.388,17039.0
2019-05-24 10:00:00,75.5,75.59,75.47,75.54,13947.0,68.397,68.4786,68.3699,68.4333,13947.0
2019-05-24 10:05:00,75.56,75.57,75.48,75.48,10735.0,68.4514,68.4604,68.3789,68.3789,10735.0
2019-05-24 10:10:00,75.48,75.51,75.4,75.41,37218.0,68.3789,68.4061,68.3064,68.3155,37218.0
2019-05-24 10:15:00,75.41,75.53,75.41,75.52,45534.0,68.3155,68.4242,68.3155,68.4152,45534.0
2019-05-24 10:20:00,75.51,75.52,75.46,75.47,12571.0,68.4061,68.4152,68.3608,68.3699,12571.0
2019-05-24 10:25:00,75.48,75.49,75.33,75.33,13007.0,68.3789,68.388,68.243,68.243,13007.0
2019-05-24 10:30:00,75.34,75.45,75.33,75.41,23982.0,68.2521,68.3517,68.243,68.3155,23982.0
2019-05-24 10:35:00,75.4,75.4,75.31,75.38,21415.0,68.3064,68.3064,68.2249,68.2883,21415.0
2019-05-24 10:40:00,75.38,75.4,75.29,75.37,24302.0,68.2883,68.3064,68.2068,68.2793,24302.0
2019-05-24 10:45:00,75.38,75.38,75.18,75.18,16850.0,68.2883,68.2883,68.1071,68.1071,16850.0
2019-05-24 10:50:00,75.15,75.2,75.06,75.08,51997.0,68.08,68.1253,67.9984,68.0165,51997.0
2019-05-24 10:55:00,75.07,75.12,75.05,75.1,26095.0,68.0075,68.0528,67.9894,68.0347,26095.0
2019-05-24 11:00:00,75.11,75.17,75.09,75.1,12737.0,68.0437,68.0981,68.0256,68.0347,12737.0
2019-05-24 11:05:00,75.09,75.17,75.04,75.07,14968.0,68.0256,68.0981,67.9803,68.0075,14968.0
2019-05-24 11:10:00,75.08,75.1,74.99,75.05,10615.0,68.0165,68.0347,67.935,67.9894,10615.0
2019-05-24 11:15:00,75.05,75.06,74.96,74.99,13066.0,67.9894,67.9984,67.9078,67.935,13066.0
2019-05-24 11:20:00,74.99,75.08,74.99,75.05,11467.0,67.935,68.0165,67.935,67.9894,11467.0
2019-05-24 11:25:00,75.05,75.05,74.94,75.01,17424.0,67.9894,67.9894,67.8897,67.9531,17424.0
2019-05-24 11:30:00,75.01,75.08,75.01,75.07,20553.0,67.9531,68.0165,67.9531,68.0075,20553.0
2019-05-24 11:35:00,75.07,75.1,75.04,75.08,11958.0,68.0075,68.0347,67.9803,68.0165,11958.0
2019-05-24 11:40:00,75.07,75.1,75.02,75.07,9297.0,68.0075,68.0347,67.9622,68.0075,9297.0
2019-05-24 11:45:00,75.08,75.12,75.07,75.1,8460.0,68.0165,68.0528,68.0075,68.0347,8460.0
2019-05-24 11:50:00,75.11,75.18,75.08,75.16,17055.0,68.0437,68.1071,68.0165,68.089,17055.0
2019-05-24 11:55:00,75.16,75.18,75.11,75.15,21951.0,68.089,68.1071,68.0437,68.08,21951.0
2019-05-24 12:00:00,75.16,75.22,75.13,75.22,21482.0,68.089,68.1434,68.0618,68.1434,21482.0
2019-05-24 12:05:00,75.22,75.25,75.22,75.22,14542.0,68.1434,68.1706,68.1434,68.1434,14542.0
2019-05-24 12:10:00,75.23,75.25,75.18,75.23,20797.0,68.1524,68.1706,68.1071,68.1524,20797.0
2019-05-24 12:15:00,75.23,75.24,75.11,75.15,11500.0,68.1524,68.1615,68.0437,68.08,11500.0
2019-05-24 12:20:00,75.15,75.25,75.15,75.22,12585.0,68.08,68.1706,68.08,68.1434,12585.0
2019-05-24 12:25:00,75.23,75.3,75.23,75.3,16949.0,68.1524,68.2158,68.1524,68.2158,16949.0
2019-05-24 12:30:00,75.31,75.35,75.3,75.33,20559.0,68.2249,68.2611,68.2158,68.243,20559.0
2019-05-24 12:35:00,75.35,75.36,75.33,75.36,12936.0,68.2611,68.2702,68.243,68.2702,12936.0
2019-05-24 12:40:00,75.36,75.38,75.34,75.36,16196.0,68.2702,68.2883,68.2521,68.2702,16196.0
2019-05-24 12:45:00,75.35,75.38,75.3,75.32,13483.0,68.2611,68.2883,68.2158,68.234,13483.0
2019-05-24 12:50:00,75.33,75.36,75.32,75.36,11982.0,68.243,68.2702,68.234,68.2702,11982.0
2019-05-24 12:55:00,75.35,75.42,75.33,75.42,23367.0,68.2611,68.3246,68.243,68.3246,23367.0
2019-05-24 13:00:00,75.43,75.46,75.4,75.41,10493.0,68.3336,68.3608,68.3064,68.3155,10493.0
2019-05-24 13:05:00,75.4,75.44,75.39,75.42,6764.0,68.3064,68.3427,68.2974,68.3246,6764.0
2019-05-24 13:10:00,75.41,75.43,75.36,75.4,31069.0,68.3155,68.3336,68.2702,68.3064,31069.0
2019-05-24 13:15:00,75.39,75.43,75.39,75.4,20109.0,68.2974,68.3336,68.2974,68.3064,20109.0
2019-05-24 13:20:00,75.41,75.44,75.38,75.39,14457.0,68.3155,68.3427,68.2883,68.2974,14457.0
2019-05-24 13:25:00,75.38,75.4,75.34,75.34,13468.0,68.2883,68.3064,68.2521,68.2521,13468.0
2019-05-24 13:30:00,75.35,75.39,75.33,75.34,10494.0,68.2611,68.2974,68.243,68.2521,10494.0
2019-05-24 13:35:00,75.34,75.39,75.31,75.38,11505.0,68.2521,68.2974,68.2249,68.2883,11505.0
2019-05-24 13:40:00,75.38,75.44,75.38,75.43,12180.0,68.2883,68.3427,68.2883,68.3336,12180.0
2019-05-24 13:45:00,75.44,75.5,75.43,75.49,29867.0,68.3427,68.397,68.3336,68.388,29867.0
2019-05-24 13:50:00,75.49,75.53,75.46,75.46,13487.0,68.388,68.4242,68.3608,68.3608,13487.0
2019-05-24 13:55:00,75.46,75.46,75.39,75.4,7150.0,68.3608,68.3608,68.2974,68.3064,7150.0
2019-05-24 14:00:00,75.41,75.42,75.37,75.37,7154.0,68.3155,68.3246,68.2793,68.2793,7154.0
2019-05-24 14:05:00,75.37,75.38,75.33,75.37,8576.0,68.2793,68.2883,68.243,68.2793,8576.0
2019-05-24 14:10:00,75.37,75.37,75.34,75.34,15356.0,68.2793,68.2793,68.2521,68.2521,15356.0
2019-05-24 14:15:00,75.33,75.37,75.31,75.37,9649.0,68.243,68.2793,68.2249,68.2793,9649.0
2019-05-24 14:20:00,75.37,75.38,75.36,75.36,12581.0,68.2793,68.2883,68.2702,68.2702,12581.0
2019-05-24 14:25:00,75.36,75.4,75.35,75.36,11631.0,68.2702,68.3064,68.2611,68.2702,11631.0
2019-05-24 14:30:00,75.35,75.4,75.35,75.39,19663.0,68.2611,68.3064,68.2611,68.2974,19663.0
2019-05-24 14:35:00,75.38,75.45,75.38,75.42,7034.0,68.2883,68.3517,68.2883,68.3246,7034.0
2019-05-24 14:40:00,75.42,75.43,75.41,75.41,16273.0,68.3246,68.3336,68.3155,68.3155,16273.0
2019-05-24 14:45:00,75.41,75.43,75.36,75.38,156131.0,68.3155,68.3336,68.2702,68.2883,156131.0
2019-05-24 14:50:00,75.38,75.43,75.37,75.39,14127.0,68.2883,68.3336,68.2793,68.2974,14127.0
2019-05-24 14:55:00,75.4,75.41,75.38,75.39,24241.0,68.3064,68.3155,68.2883,68.2974,24241.0
2019-05-24 15:00:00,75.4,75.51,75.4,75.5,10930.0,68.3064,68.4061,68.3064,68.397,10930.0
2019-05-24 15:05:00,75.5,75.52,75.48,75.51,18298.0,68.397,68.4152,68.3789,68.4061,18298.0
2019-05-24 15:10:00,75.52,75.52,75.48,75.49,17979.0,68.4152,68.4152,68.3789,68.388,17979.0
2019-05-24 15:15:00,75.47,75.54,75.45,75.45,13569.0,68.3699,68.4333,68.3517,68.3517,13569.0
2019-05-24 15:20:00,75.46,75.5,75.44,75.5,13170.0,68.3608,68.397,68.3427,68.397,13170.0
2019-05-24 15:25:00,75.49,75.53,75.48,75.52,18167.0,68.388,68.4242,68.3789,68.4152,18167.0
2019-05-24 15:30:00,75.5,75.52,75.46,75.52,18856.0,68.397,68.4152,68.3608,68.4152,18856.0
2019-05-24 15:35:00,75.52,75.58,75.52,75.54,18092.0,68.4152,68.4695,68.4152,68.4333,18092.0
2019-05-24 15:40:00,75.55,75.55,75.5,75.5,38578.0,68.4423,68.4423,68.397,68.397,38578.0
2019-05-24 15:45:00,75.5,75.52,75.45,75.49,28084.0,68.397,68.4152,68.3517,68.388,28084.0
2019-05-24 15:50:00,75.48,75.51,75.43,75.47,36171.0,68.3789,68.4061,68.3336,68.3699,36171.0
2019-05-24 15:55:00,75.47,75.55,75.44,75.44,51446.0,68.3699,68.4423,68.3427,68.3427,51446.0
2019-05-28 09:30:00,75.64,75.81,75.63,75.81,102920.0,68.5239,68.6779,68.5148,68.6779,102920.0
2019-05-28 09:35:00,75.83,75.88,75.79,75.79,45680.0,68.696,68.7413,68.6598,68.6598,45680.0
2019-05-28 09:40:00,75.82,75.92,75.79,75.83,17579.0,68.6869,68.7775,68.6598,68.696,17579.0
2019-05-28 09:45:00,75.84,75.88,75.79,75.82,25564.0,68.705,68.7413,68.6598,68.6869,25564.0
2019-05-28 09:50:00,75.81,75.81,75.72,75.75,13400.0,68.6779,68.6779,68.5963,68.6235,13400.0
2019-05-28 09:55:00,75.76,75.76,75.67,75.69,13060.0,68.6326,68.6326,68.551,68.5692,13060.0
2019-05-28 10:00:00,75.68,75.72,75.62,75.68,16386.0,68.5601,68.5963,68.5057,68.5601,16386.0
2019-05-28 10:05:00,75.71,75.74,75.55,75.55,10333.0,68.5873,68.6145,68.4423,68.4423,10333.0
2019-05-28 10:10:00,75.53,75.6,75.49,75.56,16688.0,68.4242,68.4876,68.388,68.4514,16688.0
2019-05-28 10:15:00,75.55,75.57,75.39,75.42,25562.0,68.4423,68.4604,68.2974,68.3246,25562.0
2019-05-28 10:20:00,75.42,75.53,75.42,75.46,30743.0,68.3246,68.4242,68.3246,68.3608,30743.0
2019-05-28 10:25:00,75.46,75.48,75.42,75.43,24824.0,68.3608,68.3789,68.3246,68.3336,24824.0
2019-05-28 10:30:00,75.43,75.48,75.35,75.39,46029.0,68.3336,68.3789,68.2611,68.2974,46029.0
2019-05-28 10:35:00,75.38,75.42,75.29,75.29,19213.0,68.2883,68.3246,68.2068,68.2068,19213.0
2019-05-28 10:40:00,75.3,75.37,75.3,75.34,22287.0,68.2158,68.2793,68.2158,68.2521,22287.0
2019-05-28 10:45:00,75.33,75.4,75.29,75.33,16335.0,68.243,68.3064,68.2068,68.243,16335.0
2019-05-28 10:50:00,75.34,75.35,75.26,75.3,14079.0,68.2521,68.2611,68.1796,68.2158,14079.0
2019-05-28 10:55:00,75.3,75.43,75.27,75.39,16008.0,68.2158,68.3336,68.1887,68.2974,16008.0
2019-05-28 11:00:00,75.39,75.56,75.38,75.47,71600.0,68.2974,68.4514,68.2883,68.3699,71600.0
2019-05-28 11:05:00,75.51,75.54,75.46,75.46,13190.0,68.4061,68.4333,68.3608,68.3608,13190.0
2019-05-28 11:10:00,75.47,75.66,75.44,75.63,20220.0,68.3699,68.542,68.3427,68.5148,20220.0
2019-05-28 11:15:00,75.66,75.66,75.59,75.6,11139.0,68.542,68.542,68.4786,68.4876,11139.0
2019-05-28 11:20:00,75.59,75.59,75.51,75.54,10821.0,68.4786,68.4786,68.4061,68.4333,10821.0
2019-05-28 11:25:00,75.54,75.57,75.46,75.47,11978.0,68.4333,68.4604,68.3608,68.3699,11978.0
2019-05-28 11:30:00,75.47,75.47,75.4,75.46,15150.0,68.3699,68.3699,68.3064,68.3608,15150.0
2019-05-28 11:35:00,75.48,75.56,75.45,75.55,23985.0,68.3789,68.4514,68.3517,68.4423,23985.0
2019-05-28 11:40:00,75.57,75.66,75.55,75.62,13856.0,68.4604,68.542,68.4423,68.5057,13856.0
2019-05-28 11:45:00,75.61,75.62,75.49,75.49,11622.0,68.4967,68.5057,68.388,68.388,11622.0
2019-05-28 11:50:00,75.47,75.47,75.29,75.35,18509.0,68.3699,68.3699,68.2068,68.2611,18509.0
2019-05-28 11:55:00,75.35,75.54,75.34,75.53,17881.0,68.2611,68.4333,68.2521,68.4242,17881.0
2019-05-28 12:00:00,75.52,75.59,75.46,75.56,29380.0,68.4152,68.4786,68.3608,68.4514,29380.0
2019-05-28 12:05:00,75.57,75.65,75.57,75.58,23073.0,68.4604,68.5329,68.4604,68.4695,23073.0
2019-05-28 12:10:00,75.58,75.73,75.58,75.7,9787.0,68.4695,68.6054,68.4695,68.5782,9787.0
2019-05-28 12:15:00,75.73,75.75,75.68,75.7,10713.0,68.6054,68.6235,68.5601,68.5782,10713.0
2019-05-28 12:20:00,75.7,75.76,75.67,75.68,13711.0,68.5782,68.6326,68.551,68.5601,13711.0
2019-05-28 12:25:00,75.69,75.7,75.64,75.7,8611.0,68.5692,68.5782,68.5239,68.5782,8611.0
2019-05-28 12:30:00,75.69,75.72,75.62,75.64,10157.0,68.5692,68.5963,68.5057,68.5239,10157.0
2019-05-28 12:35:00,75.63,75.67,75.6,75.67,9406.0,68.5148,68.551,68.4876,68.551,9406.0
2019-05-28 12:40:00,75.66,75.67,75.59,75.62,9159.0,68.542,68.551,68.4786,68.5057,9159.0
2019-05-28 12:45:00,75.61,75.7,75.58,75.68,11530.0,68.4967,68.5782,68.4695,68.5601,11530.0
2019-05-28 12:50:00,75.7,75.73,75.68,75.7,12481.0,68.5782,68.6054,68.5601,68.5782,12481.0
2019-05-28 12:55:00,75.7,75.71,75.59,75.59,7971.0,68.5782,68.5873,68.4786,68.4786,7971.0
2019-05-28 13:00:00,75.59,75.65,75.57,75.58,12228.0,68.4786,68.5329,68.4604,68.4695,12228.0
2019-05-28 13:05:00,75.58,75.63,75.58,75.62,16349.0,68.4695,68.5148,68.4695,68.5057,16349.0
2019-05-28 13:10:00,75.62,75.63,75.57,75.58,19349.0,68.5057,68.5148,68.4604,68.4695,19349.0
2019-05-28 13:15:00,75.57,75.66,75.57,75.59,34439.0,68.4604,68.542,68.4604,68.4786,34439.0
2019-05-28 13:20:00,75.59,75.62,75.58,75.58,7662.0,68.4786,68.5057,68.4695,68.4695,7662.0
2019-05-28 13:25:00,75.58,75.58,75.49,75.49,9000.0,68.4695,68.4695,68.388,68.388,9000.0
2019-05-28 13:30:00,75.5,75.52,75.47,75.51,7780.0,68.397,68.4152,68.3699,68.4061,7780.0
2019-05-28 13:35:00,75.51,75.56,75.49,75.51,9813.0,68.4061,68.4514,68.388,68.4061,9813.0
2019-05-28 13:40:00,75.53,75.57,75.52,75.53,16082.0,68.4242,68.4604,68.4152,68.4242,16082.0
2019-05-28 13:45:00,75.53,75.57,75.52,75.53,10513.0,68.4242,68.4604,68.4152,68.4242,10513.0
2019-05-28 13:50:00,75.53,75.54,75.5,75.5,11258.0,68.4242,68.4333,68.397,68.397,11258.0
2019-05-28 13:55:00,75.51,75.53,75.48,75.51,12804.0,68.4061,68.4242,68.3789,68.4061,12804.0
2019-05-28 14:00:00,75.5,75.5,75.39,75.4,22924.0,68.397,68.397,68.2974,68.3064,22924.0
2019-05-28 14:05:00,75.39,75.44,75.39,75.41,11856.0,68.2974,68.3427,68.2974,68.3155,11856.0
2019-05-28 14:10:00,75.4,75.42,75.35,75.38,17000.0,68.3064,68.3246,68.2611,68.2883,17000.0
2019-05-28 14:15:00,75.38,75.4,75.36,75.36,9439.0,68.2883,68.3064,68.2702,68.2702,9439.0
2019-05-28 14:20:00,75.35,75.37,75.31,75.33,15468.0,68.2611,68.2793,68.2249,68.243,15468.0
2019-05-28 14:25:00,75.32,75.35,75.28,75.31,17897.0,68.234,68.2611,68.1977,68.2249,17897.0
2019-05-28 14:30:00,75.3,75.36,75.27,75.35,11732.0,68.2158,68.2702,68.1887,68.2611,11732.0
2019-05-28 14:35:00,75.35,75.39,75.33,75.36,19830.0,68.2611,68.2974,68.243,68.2702,19830.0
2019-05-28 14:40:00,75.35,75.35,75.24,75.26,26172.0,68.2611,68.2611,68.1615,68.1796,26172.0
2019-05-28 14:45:00,75.26,75.32,75.24,75.29,23747.0,68.1796,68.234,68.1615,68.2068,23747.0
2019-05-28 14:50:00,75.29,75.29,75.19,75.2,22579.0,68.2068,68.2068,68.1162,68.1253,22579.0
2019-05-28 14:55:00,75.22,75.25,75.2,75.24,20109.0,68.1434,68.1706,68.1253,68.1615,20109.0
2019-05-28 15:00:00,75.23,75.24,75.16,75.16,84909.0,68.1524,68.1615,68.089,68.089,84909.0
2019-05-28 15:05:00,75.17,75.24,75.17,75.19,11592.0,68.0981,68.1615,68.0981,68.1162,11592.0
2019-05-28 15:10:00,75.17,75.17,75.12,75.15,13922.0,68.0981,68.0981,68.0528,68.08,13922.0
2019-05-28 15:15:00,75.15,75.23,75.15,75.22,13857.0,68.08,68.1524,68.08,68.1434,13857.0
2019-05-28 15:20:00,75.23,75.23,75.15,75.2,16739.0,68.1524,68.1524,68.08,68.1253,16739.0
2019-05-28 15:25:00,75.19,75.22,75.08,75.08,24598.0,68.1162,68.1434,68.0165,68.0165,24598.0
2019-05-28 15:30:00,75.09,75.15,75.07,75.09,26042.0,68.0256,68.08,68.0075,68.0256,26042.0
2019-05-28 15:35:00,75.08,75.12,75.03,75.1,37919.0,68.0165,68.0528,67.9713,68.0347,37919.0
2019-05-28 15:40:00,75.09,75.09,75.0,75.05,26771.0,68.0256,68.0256,67.9441,67.9894,26771.0
2019-05-28 15:45:00,75.03,75.12,75.03,75.07,34663.0,67.9713,68.0528,67.9713,68.0075,34663.0
2019-05-28 15:50:00,75.07,75.14,75.07,75.12,37024.0,68.0075,68.0709,68.0075,68.0528,37024.0
2019-05-28 15:55:00,75.12,75.18,74.96,74.96,92684.0,68.0528,68.1071,67.9078,67.9078,92684.0
2019-05-29 09:30:00,74.54,74.57,74.3,74.34,110103.0,67.5273,67.5545,67.3099,67.3462,110103.0
2019-05-29 09:35:00,74.33,74.34,74.07,74.1,49918.0,67.3371,67.3462,67.1016,67.1287,49918.0
2019-05-29 09:40:00,74.09,74.22,74.07,74.18,25272.0,67.1197,67.2375,67.1016,67.2012,25272.0
2019-05-29 09:45:00,74.18,74.22,74.06,74.11,28408.0,67.2012,67.2375,67.0925,67.1378,28408.0
2019-05-29 09:50:00,74.08,74.08,73.94,73.97,25674.0,67.1106,67.1106,66.9838,67.011,25674.0
2019-05-29 09:55:00,74.01,74.16,74.01,74.16,36132.0,67.0472,67.1831,67.0472,67.1831,36132.0
2019-05-29 10:00:00,74.16,74.18,74.1,74.17,28144.0,67.1831,67.2012,67.1287,67.1922,28144.0
2019-05-29 10:05:00,74.18,74.27,74.12,74.2,42558.0,67.2012,67.2828,67.1469,67.2193,42558.0
2019-05-29 10:10:00,74.23,74.33,74.18,74.33,26631.0,67.2465,67.3371,67.2012,67.3371,26631.0
2019-05-29 10:15:00,74.35,74.43,74.35,74.42,20585.0,67.3552,67.4277,67.3552,67.4186,20585.0
2019-05-29 10:20:00,74.43,74.43,74.29,74.34,14787.0,67.4277,67.4277,67.3009,67.3462,14787.0
2019-05-29 10:25:00,74.35,74.5,74.33,74.48,26886.0,67.3552,67.4911,67.3371,67.473,26886.0
2019-05-29 10:30:00,74.51,74.54,74.46,74.51,25181.0,67.5002,67.5273,67.4549,67.5002,25181.0
2019-05-29 10:35:00,74.48,74.48,74.33,74.4,26036.0,67.473,67.473,67.3371,67.4005,26036.0
2019-05-29 10:40:00,74.39,74.39,74.3,74.36,28651.0,67.3915,67.3915,67.3099,67.3643,28651.0
2019-05-29 10:45:00,74.34,74.4,74.27,74.36,25629.0,67.3462,67.4005,67.2828,67.3643,25629.0
2019-05-29 10:50:00,74.35,74.41,74.25,74.33,32060.0,67.3552,67.4096,67.2646,67.3371,32060.0
2019-05-29 10:55:00,74.31,74.41,74.28,74.3,22601.0,67.319,67.4096,67.2918,67.3099,22601.0
2019-05-29 11:00:00,74.29,74.34,74.19,74.29,21610.0,67.3009,67.3462,67.2103,67.3009,21610.0
2019-05-29 11:05:00,74.28,74.4,74.19,74.32,19546.0,67.2918,67.4005,67.2103,67.328,19546.0
2019-05-29 11:10:00,74.31,74.33,74.14,74.14,25767.0,67.319,67.3371,67.165,67.165,25767.0
2019-05-29 11:15:00,74.14,74.2,74.08,74.15,23803.0,67.165,67.2193,67.1106,67.174,23803.0
2019-05-29 11:20:00,74.13,74.16,74.02,74.06,27398.0,67.1559,67.1831,67.0563,67.0925,27398.0
2019-05-29 11:25:00,74.05,74.13,74.02,74.13,19122.0,67.0834,67.1559,67.0563,67.1559,19122.0
2019-05-29 11:30:00,74.13,74.21,74.05,74.1,16798.0,67.1559,67.2284,67.0834,67.1287,16798.0
2019-05-29 11:35:00,74.15,74.18,74.01,74.02,26481.0,67.174,67.2012,67.0472,67.0563,26481.0
2019-05-29 11:40:00,74.01,74.05,73.88,73.88,17124.0,67.0472,67.0834,66.9294,66.9294,17124.0
2019-05-29 11:45:00,73.9,73.96,73.88,73.95,14659.0,66.9476,67.0019,66.9294,66.9929,14659.0
2019-05-29 11:50:00,73.93,73.96,73.78,73.83,21429.0,66.9747,67.0019,66.8388,66.8841,21429.0
2019-05-29 11:55:00,73.85,73.91,73.82,73.87,29162.0,66.9023,66.9566,66.8751,66.9204,29162.0
2019-05-29 12:00:00,73.87,73.97,73.83,73.97,12014.0,66.9204,67.011,66.8841,67.011,12014.0
2019-05-29 12:05:00,73.97,74.09,73.92,74.05,64739.0,67.011,67.1197,66.9657,67.0834,64739.0
2019-05-29 12:10:00,74.04,74.06,73.98,74.03,14642.0,67.0744,67.0925,67.02,67.0653,14642.0
2019-05-29 12:15:00,74.02,74.06,73.96,74.06,127727.0,67.0563,67.0925,67.0019,67.0925,127727.0
2019-05-29 12:20:00,74.04,74.08,74.01,74.06,14598.0,67.0744,67.1106,67.0472,67.0925,14598.0
2019-05-29 12:25:00,74.07,74.24,74.05,74.23,92618.0,67.1016,67.2556,67.0834,67.2465,92618.0
2019-05-29 12:30:00,74.2,74.26,74.17,74.22,16572.0,67.2193,67.2737,67.1922,67.2375,16572.0
2019-05-29 12:35:00,74.21,74.24,74.18,74.22,15204.0,67.2284,67.2556,67.2012,67.2375,15204.0
2019-05-29 12:40:00,74.21,74.24,74.15,74.23,12874.0,67.2284,67.2556,67.174,67.2465,12874.0
2019-05-29 12:45:00,74.23,74.26,74.19,74.22,11048.0,67.2465,67.2737,67.2103,67.2375,11048.0
2019-05-29 12:50:00,74.22,74.23,74.13,74.14,9848.0,67.2375,67.2465,67.1559,67.165,9848.0
2019-05-29 12:55:00,74.13,74.14,74.06,74.11,11651.0,67.1559,67.165,67.0925,67.1378,11651.0
2019-05-29 13:00:00,74.12,74.15,74.04,74.06,30030.0,67.1469,67.174,67.0744,67.0925,30030.0
2019-05-29 13:05:00,74.07,74.31,74.06,74.3,22911.0,67.1016,67.319,67.0925,67.3099,22911.0
2019-05-29 13:10:00,74.33,74.39,74.28,74.29,17821.0,67.3371,67.3915,67.2918,67.3009,17821.0
2019-05-29 13:15:00,74.31,74.31,74.19,74.22,8520.0,67.319,67.319,67.2103,67.2375,8520.0
2019-05-29 13:20:00,74.22,74.25,74.16,74.24,9393.0,67.2375,67.2646,67.1831,67.2556,9393.0
2019-05-29 13:25:00,74.24,74.32,74.22,74.31,10203.0,67.2556,67.328,67.2375,67.319,10203.0
2019-05-29 13:30:00,74.3,74.37,74.3,74.33,9576.0,67.3099,67.3733,67.3099,67.3371,9576.0
2019-05-29 13:35:00,74.34,74.39,74.28,74.39,8756.0,67.3462,67.3915,67.2918,67.3915,8756.0
2019-05-29 13:40:00,74.41,74.43,74.36,74.36,14764.0,67.4096,67.4277,67.3643,67.3643,14764.0
2019-05-29 13:45:00,74.38,74.47,74.34,74.46,19776.0,67.3824,67.4639,67.3462,67.4549,19776.0
2019-05-29 13:50:00,74.47,74.52,74.4,74.4,58837.0,67.4639,67.5092,67.4005,67.4005,58837.0
2019-05-29 13:55:00,74.42,74.43,74.34,74.35,47367.0,67.4186,67.4277,67.3462,67.3552,47367.0
2019-05-29 14:00:00,74.37,74.43,74.35,74.38,10120.0,67.3733,67.4277,67.3552,67.3824,10120.0
2019-05-29 14:05:00,74.39,74.4,74.31,74.31,16062.0,67.3915,67.4005,67.319,67.319,16062.0
2019-05-29 14:10:00,74.31,74.33,74.25,74.28,8439.0,67.319,67.3371,67.2646,67.2918,8439.0
2019-05-29 14:15:00,74.28,74.31,74.25,74.29,9327.0,67.2918,67.319,67.2646,67.3009,9327.0
2019-05-29 14:20:00,74.28,74.33,74.27,74.31,19931.0,67.2918,67.3371,67.2828,67.319,19931.0
2019-05-29 14:25:00,74.29,74.34,74.28,74.33,9758.0,67.3009,67.3462,67.2918,67.3371,9758.0
2019-05-29 14:30:00,74.32,74.32,74.2,74.23,27227.0,67.328,67.328,67.2193,67.2465,27227.0
2019-05-29 14:35:00,74.23,74.24,74.14,74.18,21451.0,67.2465,67.2556,67.165,67.2012,21451.0
2019-05-29 14:40:00,74.16,74.16,74.05,74.06,19957.0,67.1831,67.1831,67.0834,67.0925,19957.0
2019-05-29 14:45:00,74.06,74.15,74.06,74.1,17219.0,67.0925,67.174,67.0925,67.1287,17219.0
2019-05-29 14:50:00,74.11,74.11,74.01,74.03,145731.0,67.1378,67.1378,67.0472,67.0653,145731.0
2019-05-29 14:55:00,74.02,74.11,73.99,74.08,24037.0,67.0563,67.1378,67.0291,67.1106,24037.0
2019-05-29 15:00:00,74.09,74.09,73.96,73.99,39732.0,67.1197,67.1197,67.0019,67.0291,39732.0
2019-05-29 15:05:00,73.98,74.04,73.94,74.03,21497.0,67.02,67.0744,66.9838,67.0653,21497.0
2019-05-29 15:10:00,74.03,74.1,74.0,74.1,11597.0,67.0653,67.1287,67.0382,67.1287,11597.0
2019-05-29 15:15:00,74.11,74.12,74.03,74.1,20520.0,67.1378,67.1469,67.0653,67.1287,20520.0
2019-05-29 15:20:00,74.11,74.21,74.1,74.16,25198.0,67.1378,67.2284,67.1287,67.1831,25198.0
2019-05-29 15:25:00,74.15,74.23,74.12,74.22,34123.0,67.174,67.2465,67.1469,67.2375,34123.0
2019-05-29 15:30:00,74.23,74.4,74.17,74.39,38286.0,67.2465,67.4005,67.1922,67.3915,38286.0
2019-05-29 15:35:00,74.4,74.48,74.4,74.42,46642.0,67.4005,67.473,67.4005,67.4186,46642.0
2019-05-29 15:40:00,74.42,74.53,74.42,74.48,54523.0,67.4186,67.5183,67.4186,67.473,54523.0
2019-05-29 15:45:00,74.49,74.49,74.39,74.42,47306.0,67.4821,67.4821,67.3915,67.4186,47306.0
2019-05-29 15:50:00,74.4,74.4,74.32,74.37,97751.0,67.4005,67.4005,67.328,67.3733,97751.0
2019-05-29 15:55:00,74.38,74.44,74.35,74.38,117966.0,67.3824,67.4368,67.3552,67.3824,117966.0
2019-05-30 09:30:00,74.58,74.75,74.58,74.67,89075.0,67.5636,67.7176,67.5636,67.6451,89075.0
2019-05-30 09:35:00,74.68,74.78,74.67,74.78,37705.0,67.6542,67.7448,67.6451,67.7448,37705.0
2019-05-30 09:40:00,74.78,74.89,74.76,74.89,24753.0,67.7448,67.8444,67.7267,67.8444,24753.0
2019-05-30 09:45:00,74.87,74.9,74.81,74.87,12775.0,67.8263,67.8535,67.7719,67.8263,12775.0
2019-05-30 09:50:00,74.87,74.97,74.85,74.96,28143.0,67.8263,67.9169,67.8082,67.9078,28143.0
2019-05-30 09:55:00,74.96,75.02,74.96,74.97,26390.0,67.9078,67.9622,67.9078,67.9169,26390.0
2019-05-30 10:00:00,74.97,75.01,74.93,75.01,17210.0,67.9169,67.9531,67.8807,67.9531,17210.0
2019-05-30 10:05:00,75.0,75.0,74.8,74.81,52549.0,67.9441,67.9441,67.7629,67.7719,52549.0
2019-05-30 10:10:00,74.8,74.8,74.68,74.74,81016.0,67.7629,67.7629,67.6542,67.7085,81016.0
2019-05-30 10:15:00,74.75,74.77,74.68,74.69,26468.0,67.7176,67.7357,67.6542,67.6632,26468.0
2019-05-30 10:20:00,74.66,74.73,74.65,74.67,10746.0,67.6361,67.6995,67.627,67.6451,10746.0
2019-05-30 10:25:00,74.67,74.75,74.67,74.71,30975.0,67.6451,67.7176,67.6451,67.6814,30975.0
2019-05-30 10:30:00,74.74,74.83,74.73,74.82,45250.0,67.7085,67.7901,67.6995,67.781,45250.0
2019-05-30 10:35:00,74.8,74.82,74.7,74.71,8599.0,67.7629,67.781,67.6723,67.6814,8599.0
2019-05-30 10:40:00,74.71,74.72,74.63,74.63,38250.0,67.6814,67.6904,67.6089,67.6089,38250.0
2019-05-30 10:45:00,74.63,74.64,74.55,74.59,19415.0,67.6089,67.6179,67.5364,67.5726,19415.0
2019-05-30 10:50:00,74.58,74.59,74.44,74.45,11940.0,67.5636,67.5726,67.4368,67.4458,11940.0
2019-05-30 10:55:00,74.45,74.54,74.45,74.53,10423.0,67.4458,67.5273,67.4458,67.5183,10423.0
2019-05-30 11:00:00,74.49,74.5,74.29,74.37,18153.0,67.4821,67.4911,67.3009,67.3733,18153.0
2019-05-30 11:05:00,74.38,74.47,74.32,74.47,22098.0,67.3824,67.4639,67.328,67.4639,22098.0
2019-05-30 11:10:00,74.44,74.52,74.43,74.52,17841.0,67.4368,67.5092,67.4277,67.5092,17841.0
2019-05-30 11:15:00,74.51,74.54,74.38,74.38,30739.0,67.5002,67.5273,67.3824,67.3824,30739.0
2019-05-30 11:20:00,74.39,74.41,74.29,74.29,15833.0,67.3915,67.4096,67.3009,67.3009,15833.0
2019-05-30 11:25:00,74.3,74.38,74.29,74.33,9756.0,67.3099,67.3824,67.3009,67.3371,9756.0
2019-05-30 11:30:00,74.34,74.38,74.18,74.24,14091.0,67.3462,67.3824,67.2012,67.2556,14091.0
2019-05-30 11:35:00,74.28,74.32,74.24,74.3,16990.0,67.2918,67.328,67.2556,67.3099,16990.0
2019-05-30 11:40:00,74.29,74.34,74.16,74.18,8145.0,67.3009,67.3462,67.1831,67.2012,8145.0
2019-05-30 11:45:00,74.16,74.25,74.16,74.25,10160.0,67.1831,67.2646,67.1831,67.2646,10160.0
2019-05-30 11:50:00,74.25,74.26,74.16,74.19,18958.0,67.2646,67.2737,67.1831,67.2103,18958.0
2019-05-30 11:55:00,74.21,74.31,74.2,74.28,11393.0,67.2284,67.319,67.2193,67.2918,11393.0
2019-05-30 12:00:00,74.31,74.36,74.26,74.33,10693.0,67.319,67.3643,67.2737,67.3371,10693.0
2019-05-30 12:05:00,74.3,74.34,74.25,74.27,27458.0,67.3099,67.3462,67.2646,67.2828,27458.0
2019-05-30 12:10:00,74.27,74.33,74.23,74.32,13836.0,67.2828,67.3371,67.2465,67.328,13836.0
2019-05-30 12:15:00,74.32,74.43,74.3,74.36,15790.0,67.328,67.4277,67.3099,67.3643,15790.0
2019-05-30 12:20:00,74.36,74.41,74.33,74.4,19989.0,67.3643,67.4096,67.3371,67.4005,19989.0
2019-05-30 12:25:00,74.42,74.42,74.29,74.32,18585.0,67.4186,67.4186,67.3009,67.328,18585.0
2019-05-30 12:30:00,74.29,74.31,74.23,74.29,24784.0,67.3009,67.319,67.2465,67.3009,24784.0
2019-05-30 12:35:00,74.29,74.4,74.29,74.38,15404.0,67.3009,67.4005,67.3009,67.3824,15404.0
2019-05-30 12:40:00,74.38,74.45,74.37,74.45,26218.0,67.3824,67.4458,67.3733,67.4458,26218.0
2019-05-30 12:45:00,74.45,74.48,74.41,74.48,37314.0,67.4458,67.473,67.4096,67.473,37314.0
2019-05-30 12:50:00,74.48,74.53,74.48,74.49,35483.0,67.473,67.5183,67.473,67.4821,35483.0
2019-05-30 12:55:00,74.5,74.5,74.4,74.41,16340.0,67.4911,67.4911,67.4005,67.4096,16340.0
2019-05-30 13:00:00,74.4,74.45,74.38,74.39,14726.0,67.4005,67.4458,67.3824,67.3915,14726.0
2019-05-30 13:05:00,74.38,74.38,74.3,74.36,9004.0,67.3824,67.3824,67.3099,67.3643,9004.0
2019-05-30 13:10:00,74.36,74.39,74.33,74.34,9299.0,67.3643,67.3915,67.3371,67.3462,9299.0
2019-05-30 13:15:00,74.34,74.36,74.3,74.31,11962.0,67.3462,67.3643,67.3099,67.319,11962.0
2019-05-30 13:20:00,74.32,74.35,74.27,74.31,11957.0,67.328,67.3552,67.2828,67.319,11957.0
2019-05-30 13:25:00,74.31,74.31,74.26,74.29,6319.0,67.319,67.319,67.2737,67.3009,6319.0
2019-05-30 13:30:00,74.3,74.3,74.19,74.19,15326.0,67.3099,67.3099,67.2103,67.2103,15326.0
2019-05-30 13:35:00,74.21,74.23,74.15,74.22,19637.0,67.2284,67.2465,67.174,67.2375,19637.0
2019-05-30 13:40:00,74.21,74.25,74.18,74.2,28829.0,67.2284,67.2646,67.2012,67.2193,28829.0
2019-05-30 13:45:00,74.2,74.23,74.18,74.2,12528.0,67.2193,67.2465,67.2012,67.2193,12528.0
2019-05-30 13:50:00,74.22,74.25,74.21,74.23,10656.0,67.2375,67.2646,67.2284,67.2465,10656.0
2019-05-30 13:55:00,74.24,74.27,74.22,74.25,13947.0,67.2556,67.2828,67.2375,67.2646,13947.0
2019-05-30 14:00:00,74.25,74.32,74.25,74.28,8667.0,67.2646,67.328,67.2646,67.2918,8667.0
2019-05-30 14:05:00,74.28,74.28,74.17,74.17,19330.0,67.2918,67.2918,67.1922,67.1922,19330.0
2019-05-30 14:10:00,74.18,74.21,74.11,74.12,16196.0,67.2012,67.2284,67.1378,67.1469,16196.0
2019-05-30 14:15:00,74.12,74.16,74.1,74.15,20354.0,67.1469,67.1831,67.1287,67.174,20354.0
2019-05-30 14:20:00,74.15,74.17,74.02,74.03,22804.0,67.174,67.1922,67.0563,67.0653,22804.0
2019-05-30 14:25:00,74.04,74.06,73.99,74.03,17150.0,67.0744,67.0925,67.0291,67.0653,17150.0
2019-05-30 14:30:00,74.01,74.01,73.94,73.96,11107.0,67.0472,67.0472,66.9838,67.0019,11107.0
2019-05-30 14:35:00,73.95,73.96,73.81,73.81,23561.0,66.9929,67.0019,66.866,66.866,23561.0
2019-05-30 14:40:00,73.82,73.86,73.77,73.77,33543.0,66.8751,66.9113,66.8298,66.8298,33543.0
2019-05-30 14:45:00,73.76,73.83,73.73,73.83,39563.0,66.8207,66.8841,66.7936,66.8841,39563.0
2019-05-30 14:50:00,73.82,73.94,73.8,73.94,24338.0,66.8751,66.9838,66.857,66.9838,24338.0
2019-05-30 14:55:00,73.95,74.02,73.94,73.98,34481.0,66.9929,67.0563,66.9838,67.02,34481.0
2019-05-30 15:00:00,73.98,73.98,73.84,73.86,22653.0,67.02,67.02,66.8932,66.9113,22653.0
2019-05-30 15:05:00,73.87,73.9,73.74,73.81,133125.0,66.9204,66.9476,66.8026,66.866,133125.0
2019-05-30 15:10:00,73.81,73.92,73.8,73.9,20896.0,66.866,66.9657,66.857,66.9476,20896.0
2019-05-30 15:15:00,73.89,73.91,73.82,73.86,19003.0,66.9385,66.9566,66.8751,66.9113,19003.0
2019-05-30 15:20:00,73.84,73.95,73.83,73.94,36096.0,66.8932,66.9929,66.8841,66.9838,36096.0
2019-05-30 15:25:00,73.93,74.05,73.88,74.02,24305.0,66.9747,67.0834,66.9294,67.0563,24305.0
2019-05-30 15:30:00,74.01,74.08,73.96,74.07,26032.0,67.0472,67.1106,67.0019,67.1016,26032.0
2019-05-30 15:35:00,74.07,74.24,74.07,74.19,24690.0,67.1016,67.2556,67.1016,67.2103,24690.0
2019-05-30 15:40:00,74.19,74.2,74.13,74.17,25356.0,67.2103,67.2193,67.1559,67.1922,25356.0
2019-05-30 15:45:00,74.14,74.21,74.11,74.2,18189.0,67.165,67.2284,67.1378,67.2193,18189.0
2019-05-30 15:50:00,74.19,74.19,74.1,74.12,38033.0,67.2103,67.2103,67.1287,67.1469,38033.0
2019-05-30 15:55:00,74.12,74.18,74.08,74.13,49957.0,67.1469,67.2012,67.1106,67.1559,49957.0
2019-05-31 09:30:00,73.34,73.34,73.05,73.05,89085.0,66.4402,66.4402,66.1775,66.1775,89085.0
2019-05-31 09:35:00,73.06,73.17,72.99,73.09,63337.0,66.1866,66.2862,66.1232,66.2138,63337.0
2019-05-31 09:40:00,73.09,73.09,72.88,73.0,50284.0,66.2138,66.2138,66.0235,66.1322,50284.0
2019-05-31 09:45:00,73.0,73.1,72.95,72.96,85900.0,66.1322,66.2228,66.0869,66.096,85900.0
2019-05-31 09:50:00,72.95,72.95,72.82,72.93,73654.0,66.0869,66.0869,65.9692,66.0688,73654.0
2019-05-31 09:55:00,72.92,73.06,72.88,73.06,11013.0,66.0598,66.1866,66.0235,66.1866,11013.0
2019-05-31 10:00:00,73.05,73.06,72.97,73.03,28393.0,66.1775,66.1866,66.1051,66.1594,28393.0
2019-05-31 10:05:00,73.02,73.07,72.96,73.0,15069.0,66.1503,66.1956,66.096,66.1322,15069.0
2019-05-31 10:10:00,72.98,72.98,72.82,72.87,11909.0,66.1141,66.1141,65.9692,66.0145,11909.0
2019-05-31 10:15:00,72.87,72.96,72.84,72.92,13465.0,66.0145,66.096,65.9873,66.0598,13465.0
2019-05-31 10:20:00,72.92,73.05,72.91,73.04,38643.0,66.0598,66.1775,66.0507,66.1685,38643.0
2019-05-31 10:25:00,73.04,73.12,73.04,73.12,32972.0,66.1685,66.2409,66.1685,66.2409,32972.0
2019-05-31 10:30:00,73.13,73.23,73.09,73.21,14961.0,66.25,66.3406,66.2138,66.3225,14961.0
2019-05-31 10:35:00,73.2,73.29,73.17,73.27,32285.0,66.3134,66.3949,66.2862,66.3768,32285.0
2019-05-31 10:40:00,73.28,73.29,73.15,73.2,27225.0,66.3859,66.3949,66.2681,66.3134,27225.0
2019-05-31 10:45:00,73.19,73.32,73.14,73.32,271488.0,66.3044,66.4221,66.2591,66.4221,271488.0
2019-05-31 10:50:00,73.34,73.37,73.28,73.3,17308.0,66.4402,66.4674,66.3859,66.404,17308.0
2019-05-31 10:55:00,73.31,73.33,73.23,73.32,14174.0,66.4131,66.4312,66.3406,66.4221,14174.0
2019-05-31 11:00:00,73.29,73.38,73.23,73.24,16826.0,66.3949,66.4765,66.3406,66.3497,16826.0
2019-05-31 11:05:00,73.25,73.3,73.2,73.26,17551.0,66.3587,66.404,66.3134,66.3678,17551.0
2019-05-31 11:10:00,73.23,73.3,73.23,73.27,12412.0,66.3406,66.404,66.3406,66.3768,12412.0
2019-05-31 11:15:00,73.26,73.34,73.23,73.24,28139.0,66.3678,66.4402,66.3406,66.3497,28139.0
2019-05-31 11:20:00,73.25,73.38,73.2,73.36,13113.0,66.3587,66.4765,66.3134,66.4584,13113.0
2019-05-31 11:25:00,73.31,73.37,73.28,73.36,11219.0,66.4131,66.4674,66.3859,66.4584,11219.0
2019-05-31 11:30:00,73.36,73.39,73.34,73.39,24503.0,66.4584,66.4855,66.4402,66.4855,24503.0
2019-05-31 11:35:00,73.38,73.4,73.3,73.38,22958.0,66.4765,66.4946,66.404,66.4765,22958.0
2019-05-31 11:40:00,73.37,73.41,73.36,73.39,12425.0,66.4674,66.5037,66.4584,66.4855,12425.0
2019-05-31 11:45:00,73.39,73.47,73.38,73.45,9824.0,66.4855,66.558,66.4765,66.5399,9824.0
2019-05-31 11:50:00,73.46,73.48,73.4,73.4,12088.0,66.549,66.5671,66.4946,66.4946,12088.0
2019-05-31 11:55:00,73.38,73.43,73.36,73.43,20560.0,66.4765,66.5218,66.4584,66.5218,20560.0
2019-05-31 12:00:00,73.42,73.44,73.32,73.34,15675.0,66.5127,66.5308,66.4221,66.4402,15675.0
2019-05-31 12:05:00,73.35,73.39,73.34,73.38,30540.0,66.4493,66.4855,66.4402,66.4765,30540.0
2019-05-31 12:10:00,73.37,73.38,73.3,73.31,18255.0,66.4674,66.4765,66.404,66.4131,18255.0
2019-05-31 12:15:00,73.31,73.32,73.25,73.3,12142.0,66.4131,66.4221,66.3587,66.404,12142.0
2019-05-31 12:20:00,73.3,73.31,73.17,73.18,32818.0,66.404,66.4131,66.2862,66.2953,32818.0
2019-05-31 12:25:00,73.18,73.19,73.11,73.13,26194.0,66.2953,66.3044,66.2319,66.25,26194.0
2019-05-31 12:30:00,73.12,73.17,73.09,73.15,10525.0,66.2409,66.2862,66.2138,66.2681,10525.0
2019-05-31 12:35:00,73.16,73.19,73.09,73.1,17225.0,66.2772,66.3044,66.2138,66.2228,17225.0
2019-05-31 12:40:00,73.12,73.15,73.04,73.08,19009.0,66.2409,66.2681,66.1685,66.2047,19009.0
2019-05-31 12:45:00,73.09,73.14,73.07,73.1,7186.0,66.2138,66.2591,66.1956,66.2228,7186.0
2019-05-31 12:50:00,73.1,73.14,73.08,73.08,15961.0,66.2228,66.2591,66.2047,66.2047,15961.0
2019-05-31 12:55:00,73.07,73.07,72.97,73.05,16385.0,66.1956,66.1956,66.1051,66.1775,16385.0
2019-05-31 13:00:00,73.05,73.09,73.03,73.08,9254.0,66.1775,66.2138,66.1594,66.2047,9254.0
2019-05-31 13:05:00,73.07,73.13,73.06,73.13,19207.0,66.1956,66.25,66.1866,66.25,19207.0
2019-05-31 13:10:00,73.13,73.22,73.11,73.2,11777.0,66.25,66.3315,66.2319,66.3134,11777.0
2019-05-31 13:15:00,73.21,73.22,73.17,73.19,25496.0,66.3225,66.3315,66.2862,66.3044,25496.0
2019-05-31 13:20:00,73.2,73.26,73.2,73.25,17978.0,66.3134,66.3678,66.3134,66.3587,17978.0
2019-05-31 13:25:00,73.23,73.28,73.21,73.27,15295.0,66.3406,66.3859,66.3225,66.3768,15295.0
2019-05-31 13:30:00,73.27,73.33,73.25,73.3,6682.0,66.3768,66.4312,66.3587,66.404,6682.0
2019-05-31 13:35:00,73.3,73.32,73.26,73.29,16120.0,66.404,66.4221,66.3678,66.3949,16120.0
2019-05-31 13:40:00,73.29,73.3,73.26,73.27,12403.0,66.3949,66.404,66.3678,66.3768,12403.0
2019-05-31 13:45:00,73.28,73.31,73.28,73.28,11839.0,66.3859,66.4131,66.3859,66.3859,11839.0
2019-05-31 13:50:00,73.28,73.29,73.22,73.28,8585.0,66.3859,66.3949,66.3315,66.3859,8585.0
2019-05-31 13:55:00,73.3,73.33,73.29,73.29,8206.0,66.404,66.4312,66.3949,66.3949,8206.0
2019-05-31 14:00:00,73.29,73.31,73.18,73.19,27633.0,66.3949,66.4131,66.2953,66.3044,27633.0
2019-05-31 14:05:00,73.16,73.18,73.14,73.17,13278.0,66.2772,66.2953,66.2591,66.2862,13278.0
2019-05-31 14:10:00,73.17,73.18,73.09,73.1,13720.0,66.2862,66.2953,66.2138,66.2228,13720.0
2019-05-31 14:15:00,73.1,73.13,73.07,73.09,10474.0,66.2228,66.25,66.1956,66.2138,10474.0
2019-05-31 14:20:00,73.09,73.09,73.03,73.07,43159.0,66.2138,66.2138,66.1594,66.1956,43159.0
2019-05-31 14:25:00,73.06,73.07,73.02,73.06,22297.0,66.1866,66.1956,66.1503,66.1866,22297.0
2019-05-31 14:30:00,73.05,73.07,73.0,73.01,11854.0,66.1775,66.1956,66.1322,66.1413,11854.0
2019-05-31 14:35:00,73.01,73.03,72.96,73.0,19166.0,66.1413,66.1594,66.096,66.1322,19166.0
2019-05-31 14:40:00,73.0,73.11,72.97,73.1,25474.0,66.1322,66.2319,66.1051,66.2228,25474.0
2019-05-31 14:45:00,73.09,73.16,73.05,73.06,47780.0,66.2138,66.2772,66.1775,66.1866,47780.0
2019-05-31 14:50:00,73.07,73.17,73.07,73.15,10048.0,66.1956,66.2862,66.1956,66.2681,10048.0
2019-05-31 14:55:00,73.14,73.17,73.1,73.12,118950.0,66.2591,66.2862,66.2228,66.2409,118950.0
2019-05-31 15:00:00,73.11,73.13,73.0,73.01,40804.0,66.2319,66.25,66.1322,66.1413,40804.0
2019-05-31 15:05:00,73.01,73.09,73.0,73.06,26758.0,66.1413,66.2138,66.1322,66.1866,26758.0
2019-05-31 15:10:00,73.04,73.07,73.02,73.07,293670.0,66.1685,66.1956,66.1503,66.1956,293670.0
2019-05-31 15:15:00,73.06,73.09,72.99,72.99,24971.0,66.1866,66.2138,66.1232,66.1232,24971.0
2019-05-31 15:20:00,72.99,73.02,72.93,72.96,105189.0,66.1232,66.1503,66.0688,66.096,105189.0
2019-05-31 15:25:00,72.95,73.0,72.91,72.99,47858.0,66.0869,66.1322,66.0507,66.1232,47858.0
2019-05-31 15:30:00,72.98,73.07,72.94,73.03,32780.0,66.1141,66.1956,66.0779,66.1594,32780.0
2019-05-31 15:35:00,73.02,73.02,72.95,72.98,87243.0,66.1503,66.1503,66.0869,66.1141,87243.0
2019-05-31 15:40:00,72.98,73.03,72.97,73.02,119825.0,66.1141,66.1594,66.1051,66.1503,119825.0
2019-05-31 15:45:00,73.02,73.1,73.01,73.08,57066.0,66.1503,66.2228,66.1413,66.2047,57066.0
2019-05-31 15:50:00,73.08,73.12,73.05,73.09,30701.0,66.2047,66.2409,66.1775,66.2138,30701.0
2019-05-31 15:55:00,73.09,73.15,73.07,73.14,173897.0,66.2138,66.2681,66.1956,66.2591,173897.0
2019-06-03 09:30:00,73.15,73.36,73.13,73.36,90481.0,66.2681,66.4584,66.25,66.4584,90481.0
2019-06-03 09:35:00,73.36,73.43,73.3,73.33,87921.0,66.4584,66.5218,66.404,66.4312,87921.0
2019-06-03 09:40:00,73.32,73.48,73.32,73.47,87799.0,66.4221,66.5671,66.4221,66.558,87799.0
2019-06-03 09:45:00,73.45,73.45,73.27,73.29,158886.0,66.5399,66.5399,66.3768,66.3949,158886.0
2019-06-03 09:50:00,73.3,73.45,73.3,73.36,88405.0,66.404,66.5399,66.404,66.4584,88405.0
2019-06-03 09:55:00,73.35,73.41,73.27,73.28,105419.0,66.4493,66.5037,66.3768,66.3859,105419.0
2019-06-03 10:00:00,73.26,73.34,73.13,73.32,57232.0,66.3678,66.4402,66.25,66.4221,57232.0
2019-06-03 10:05:00,73.33,73.52,73.3,73.48,71484.0,66.4312,66.6033,66.404,66.5671,71484.0
2019-06-03 10:10:00,73.48,73.49,73.38,73.41,14510.0,66.5671,66.5761,66.4765,66.5037,14510.0
2019-06-03 10:15:00,73.41,73.6,73.37,73.6,41734.0,66.5037,66.6758,66.4674,66.6758,41734.0
2019-06-03 10:20:00,73.6,73.66,73.55,73.65,72135.0,66.6758,66.7301,66.6305,66.7211,72135.0
2019-06-03 10:25:00,73.67,73.73,73.6,73.72,19255.0,66.7392,66.7936,66.6758,66.7845,19255.0
2019-06-03 10:30:00,73.73,73.82,73.71,73.78,45808.0,66.7936,66.8751,66.7754,66.8388,45808.0
2019-06-03 10:35:00,73.79,73.84,73.71,73.83,30421.0,66.8479,66.8932,66.7754,66.8841,30421.0
2019-06-03 10:40:00,73.82,73.88,73.76,73.87,34147.0,66.8751,66.9294,66.8207,66.9204,34147.0
2019-06-03 10:45:00,73.84,73.85,73.67,73.69,25885.0,66.8932,66.9023,66.7392,66.7573,25885.0
2019-06-03 10:50:00,73.68,73.77,73.64,73.77,31737.0,66.7483,66.8298,66.712,66.8298,31737.0
2019-06-03 10:55:00,73.76,73.86,73.76,73.86,58662.0,66.8207,66.9113,66.8207,66.9113,58662.0
2019-06-03 11:00:00,73.86,73.9,73.74,73.78,84409.0,66.9113,66.9476,66.8026,66.8388,84409.0
2019-06-03 11:05:00,73.79,73.79,73.52,73.6,73635.0,66.8479,66.8479,66.6033,66.6758,73635.0
2019-06-03 11:10:00,73.54,73.62,73.41,73.46,171604.0,66.6214,66.6939,66.5037,66.549,171604.0
2019-06-03 11:15:00,73.45,73.48,73.37,73.46,50921.0,66.5399,66.5671,66.4674,66.549,50921.0
2019-06-03 11:20:00,73.44,73.51,73.37,73.48,50596.0,66.5308,66.5943,66.4674,66.5671,50596.0
2019-06-03 11:25:00,73.47,73.5,73.37,73.43,46334.0,66.558,66.5852,66.4674,66.5218,46334.0
2019-06-03 11:30:00,73.45,73.55,73.44,73.49,12612.0,66.5399,66.6305,66.5308,66.5761,12612.0
2019-06-03 11:35:00,73.53,73.53,73.41,73.52,13530.0,66.6124,66.6124,66.5037,66.6033,13530.0
2019-06-03 11:40:00,73.51,73.58,73.42,73.48,21186.0,66.5943,66.6577,66.5127,66.5671,21186.0
2019-06-03 11:45:00,73.48,73.51,73.4,73.41,19339.0,66.5671,66.5943,66.4946,66.5037,19339.0
2019-06-03 11:50:00,73.42,73.48,73.38,73.38,25695.0,66.5127,66.5671,66.4765,66.4765,25695.0
2019-06-03 11:55:00,73.39,73.43,73.37,73.41,79753.0,66.4855,66.5218,66.4674,66.5037,79753.0
2019-06-03 12:00:00,73.4,73.48,73.38,73.39,33373.0,66.4946,66.5671,66.4765,66.4855,33373.0
2019-06-03 12:05:00,73.39,73.41,73.25,73.29,50488.0,66.4855,66.5037,66.3587,66.3949,50488.0
2019-06-03 12:10:00,73.29,73.32,73.16,73.21,63812.0,66.3949,66.4221,66.2772,66.3225,63812.0
2019-06-03 12:15:00,73.2,73.23,73.13,73.2,19687.0,66.3134,66.3406,66.25,66.3134,19687.0
2019-06-03 12:20:00,73.17,73.2,73.07,73.07,23731.0,66.2862,66.3134,66.1956,66.1956,23731.0
2019-06-03 12:25:00,73.08,73.15,73.01,73.03,27442.0,66.2047,66.2681,66.1413,66.1594,27442.0
2019-06-03 12:30:00,73.03,73.13,73.0,73.01,27867.0,66.1594,66.25,66.1322,66.1413,27867.0
2019-06-03 12:35:00,73.01,73.15,72.99,73.14,51150.0,66.1413,66.2681,66.1232,66.2591,51150.0
2019-06-03 12:40:00,73.12,73.15,73.09,73.13,119374.0,66.2409,66.2681,66.2138,66.25,119374.0
2019-06-03 12:45:00,73.13,73.22,73.1,73.21,31815.0,66.25,66.3315,66.2228,66.3225,31815.0
2019-06-03 12:50:00,73.2,73.21,73.12,73.17,77169.0,66.3134,66.3225,66.2409,66.2862,77169.0
2019-06-03 12:55:00,73.18,73.24,73.17,73.19,42530.0,66.2953,66.3497,66.2862,66.3044,42530.0
2019-06-03 13:00:00,73.18,73.19,73.04,73.18,62957.0,66.2953,66.3044,66.1685,66.2953,62957.0
2019-06-03 13:05:00,73.18,73.29,73.15,73.29,40019.0,66.2953,66.3949,66.2681,66.3949,40019.0
2019-06-03 13:10:00,73.31,73.4,73.29,73.38,87445.0,66.4131,66.4946,66.3949,66.4765,87445.0
2019-06-03 13:15:00,73.38,73.43,73.33,73.35,56816.0,66.4765,66.5218,66.4312,66.4493,56816.0
2019-06-03 13:20:00,73.34,73.4,73.31,73.37,30575.0,66.4402,66.4946,66.4131,66.4674,30575.0
2019-06-03 13:25:00,73.37,73.65,73.37,73.45,243611.0,66.4674,66.7211,66.4674,66.5399,243611.0
2019-06-03 13:30:00,73.44,73.44,73.21,73.32,100951.0,66.5308,66.5308,66.3225,66.4221,100951.0
2019-06-03 13:35:00,73.32,73.37,73.24,73.27,49053.0,66.4221,66.4674,66.3497,66.3768,49053.0
2019-06-03 13:40:00,73.25,73.52,73.25,73.5,81917.0,66.3587,66.6033,66.3587,66.5852,81917.0
2019-06-03 13:45:00,73.5,73.59,73.49,73.53,73017.0,66.5852,66.6667,66.5761,66.6124,73017.0
2019-06-03 13:50:00,73.54,73.66,73.51,73.56,35777.0,66.6214,66.7301,66.5943,66.6395,35777.0
2019-06-03 13:55:00,73.57,73.77,73.53,73.69,49756.0,66.6486,66.8298,66.6124,66.7573,49756.0
2019-06-03 14:00:00,73.7,73.8,73.65,73.76,41890.0,66.7664,66.857,66.7211,66.8207,41890.0
2019-06-03 14:05:00,73.74,73.89,73.74,73.89,44561.0,66.8026,66.9385,66.8026,66.9385,44561.0
2019-06-03 14:10:00,73.9,73.9,73.72,73.78,47779.0,66.9476,66.9476,66.7845,66.8388,47779.0
2019-06-03 14:15:00,73.77,73.77,73.69,73.74,29170.0,66.8298,66.8298,66.7573,66.8026,29170.0
2019-06-03 14:20:00,73.72,73.88,73.72,73.79,142637.0,66.7845,66.9294,66.7845,66.8479,142637.0
2019-06-03 14:25:00,73.79,73.82,73.72,73.77,27507.0,66.8479,66.8751,66.7845,66.8298,27507.0
2019-06-03 14:30:00,73.81,73.85,73.72,73.74,40990.0,66.866,66.9023,66.7845,66.8026,40990.0
2019-06-03 14:35:00,73.76,73.77,73.65,73.73,16964.0,66.8207,66.8298,66.7211,66.7936,16964.0
2019-06-03 14:40:00,73.72,73.76,73.66,73.75,38137.0,66.7845,66.8207,66.7301,66.8117,38137.0
2019-06-03 14:45:00,73.78,73.79,73.65,73.68,17835.0,66.8388,66.8479,66.7211,66.7483,17835.0
2019-06-03 14:50:00,73.67,73.7,73.58,73.59,35360.0,66.7392,66.7664,66.6577,66.6667,35360.0
2019-06-03 14:55:00,73.59,73.64,73.52,73.6,43482.0,66.6667,66.712,66.6033,66.6758,43482.0
2019-06-03 15:00:00,73.61,73.61,73.31,73.33,41459.0,66.6848,66.6848,66.4131,66.4312,41459.0
2019-06-03 15:05:00,73.34,73.44,73.33,73.36,38273.0,66.4402,66.5308,66.4312,66.4584,38273.0
2019-06-03 15:10:00,73.35,73.46,73.27,73.46,26106.0,66.4493,66.549,66.3768,66.549,26106.0
2019-06-03 15:15:00,73.46,73.5,73.33,73.41,28128.0,66.549,66.5852,66.4312,66.5037,28128.0
2019-06-03 15:20:00,73.42,73.61,73.38,73.53,127711.0,66.5127,66.6848,66.4765,66.6124,127711.0
2019-06-03 15:25:00,73.52,73.53,73.34,73.36,40048.0,66.6033,66.6124,66.4402,66.4584,40048.0
2019-06-03 15:30:00,73.33,73.35,73.22,73.34,72146.0,66.4312,66.4493,66.3315,66.4402,72146.0
2019-06-03 15:35:00,73.34,73.43,73.33,73.37,32369.0,66.4402,66.5218,66.4312,66.4674,32369.0
2019-06-03 15:40:00,73.38,73.44,73.34,73.42,31215.0,66.4765,66.5308,66.4402,66.5127,31215.0
2019-06-03 15:45:00,73.43,73.47,73.31,73.34,36668.0,66.5218,66.558,66.4131,66.4402,36668.0
2019-06-03 15:50:00,73.34,73.47,73.33,73.43,40108.0,66.4402,66.558,66.4312,66.5218,40108.0
2019-06-03 15:55:00,73.43,73.68,73.43,73.57,111667.0,66.5218,66.7483,66.5218,66.6486,111667.0
2019-06-04 09:30:00,74.36,74.66,74.36,74.65,69540.0,67.3643,67.6361,67.3643,67.627,69540.0
2019-06-04 09:35:00,74.64,74.73,74.48,74.56,40695.0,67.6179,67.6995,67.473,67.5455,40695.0
2019-06-04 09:40:00,74.58,74.69,74.57,74.67,34293.0,67.5636,67.6632,67.5545,67.6451,34293.0
2019-06-04 09:45:00,74.69,74.72,74.54,74.55,23921.0,67.6632,67.6904,67.5273,67.5364,23921.0
2019-06-04 09:50:00,74.58,74.59,74.41,74.58,22460.0,67.5636,67.5726,67.4096,67.5636,22460.0
2019-06-04 09:55:00,74.59,74.72,74.59,74.63,15405.0,67.5726,67.6904,67.5726,67.6089,15405.0
2019-06-04 10:00:00,74.65,74.7,74.57,74.63,19736.0,67.627,67.6723,67.5545,67.6089,19736.0
2019-06-04 10:05:00,74.64,74.64,74.49,74.5,18144.0,67.6179,67.6179,67.4821,67.4911,18144.0
2019-06-04 10:10:00,74.5,74.54,74.43,74.52,23469.0,67.4911,67.5273,67.4277,67.5092,23469.0
2019-06-04 10:15:00,74.54,74.62,74.43,74.44,35459.0,67.5273,67.5998,67.4277,67.4368,35459.0
2019-06-04 10:20:00,74.43,74.53,74.33,74.49,52776.0,67.4277,67.5183,67.3371,67.4821,52776.0
2019-06-04 10:25:00,74.51,74.71,74.49,74.67,31693.0,67.5002,67.6814,67.4821,67.6451,31693.0
2019-06-04 10:30:00,74.69,74.78,74.68,74.73,14752.0,67.6632,67.7448,67.6542,67.6995,14752.0
2019-06-04 10:35:00,74.73,74.77,74.57,74.57,33505.0,67.6995,67.7357,67.5545,67.5545,33505.0
2019-06-04 10:40:00,74.59,74.59,74.46,74.55,21956.0,67.5726,67.5726,67.4549,67.5364,21956.0
2019-06-04 10:45:00,74.53,74.53,74.34,74.44,27304.0,67.5183,67.5183,67.3462,67.4368,27304.0
2019-06-04 10:50:00,74.47,74.57,74.44,74.55,12808.0,67.4639,67.5545,67.4368,67.5364,12808.0
2019-06-04 10:55:00,74.55,74.75,74.54,74.75,18794.0,67.5364,67.7176,67.5273,67.7176,18794.0
2019-06-04 11:00:00,74.74,74.9,74.71,74.89,19785.0,67.7085,67.8535,67.6814,67.8444,19785.0
2019-06-04 11:05:00,74.9,74.98,74.9,74.96,37066.0,67.8535,67.926,67.8535,67.9078,37066.0
2019-06-04 11:10:00,74.97,74.97,74.83,74.85,10983.0,67.9169,67.9169,67.7901,67.8082,10983.0
2019-06-04 11:15:00,74.85,74.91,74.83,74.9,19037.0,67.8082,67.8625,67.7901,67.8535,19037.0
2019-06-04 11:20:00,74.9,75.05,74.88,75.04,15603.0,67.8535,67.9894,67.8354,67.9803,15603.0
2019-06-04 11:25:00,75.01,75.03,74.96,74.97,12704.0,67.9531,67.9713,67.9078,67.9169,12704.0
2019-06-04 11:30:00,74.98,75.03,74.9,75.02,11785.0,67.926,67.9713,67.8535,67.9622,11785.0
2019-06-04 11:35:00,75.01,75.06,74.96,75.03,10402.0,67.9531,67.9984,67.9078,67.9713,10402.0
2019-06-04 11:40:00,75.03,75.07,74.97,74.98,18931.0,67.9713,68.0075,67.9169,67.926,18931.0
2019-06-04 11:45:00,75.0,75.04,74.96,75.0,10857.0,67.9441,67.9803,67.9078,67.9441,10857.0
2019-06-04 11:50:00,75.0,75.01,74.94,74.99,16511.0,67.9441,67.9531,67.8897,67.935,16511.0
2019-06-04 11:55:00,75.0,75.05,74.96,74.99,31550.0,67.9441,67.9894,67.9078,67.935,31550.0
2019-06-04 12:00:00,75.01,75.02,74.91,74.91,39246.0,67.9531,67.9622,67.8625,67.8625,39246.0
2019-06-04 12:05:00,74.9,74.96,74.89,74.96,15054.0,67.8535,67.9078,67.8444,67.9078,15054.0
2019-06-04 12:10:00,74.96,74.96,74.89,74.95,12991.0,67.9078,67.9078,67.8444,67.8988,12991.0
2019-06-04 12:15:00,74.93,74.98,74.85,74.98,12119.0,67.8807,67.926,67.8082,67.926,12119.0
2019-06-04 12:20:00,75.0,75.02,74.95,75.0,27499.0,67.9441,67.9622,67.8988,67.9441,27499.0
2019-06-04 12:25:00,75.0,75.02,74.98,74.98,10714.0,67.9441,67.9622,67.926,67.926,10714.0
2019-06-04 12:30:00,75.02,75.03,74.92,74.95,10263.0,67.9622,67.9713,67.8716,67.8988,10263.0
2019-06-04 12:35:00,74.95,74.99,74.94,74.97,7659.0,67.8988,67.935,67.8897,67.9169,7659.0
2019-06-04 12:40:00,74.97,75.04,74.95,75.04,12631.0,67.9169,67.9803,67.8988,67.9803,12631.0
2019-06-04 12:45:00,75.04,75.12,75.01,75.1,20802.0,67.9803,68.0528,67.9531,68.0347,20802.0
2019-06-04 12:50:00,75.12,75.2,75.11,75.19,11304.0,68.0528,68.1253,68.0437,68.1162,11304.0
2019-06-04 12:55:00,75.19,75.21,75.13,75.15,43455.0,68.1162,68.1343,68.0618,68.08,43455.0
2019-06-04 13:00:00,75.14,75.16,75.11,75.11,13504.0,68.0709,68.089,68.0437,68.0437,13504.0
2019-06-04 13:05:00,75.12,75.13,75.05,75.06,38750.0,68.0528,68.0618,67.9894,67.9984,38750.0
2019-06-04 13:10:00,75.08,75.09,74.98,75.02,185098.0,68.0165,68.0256,67.926,67.9622,185098.0
2019-06-04 13:15:00,75.01,75.01,74.96,74.99,31229.0,67.9531,67.9531,67.9078,67.935,31229.0
2019-06-04 13:20:00,74.99,75.06,74.97,75.06,43780.0,67.935,67.9984,67.9169,67.9984,43780.0
2019-06-04 13:25:00,75.05,75.09,75.05,75.08,26595.0,67.9894,68.0256,67.9894,68.0165,26595.0
2019-06-04 13:30:00,75.09,75.13,75.05,75.12,12416.0,68.0256,68.0618,67.9894,68.0528,12416.0
2019-06-04 13:35:00,75.1,75.12,75.0,75.02,9720.0,68.0347,68.0528,67.9441,67.9622,9720.0
2019-06-04 13:40:00,75.03,75.08,75.0,75.07,22160.0,67.9713,68.0165,67.9441,68.0075,22160.0
2019-06-04 13:45:00,75.07,75.11,75.06,75.11,9499.0,68.0075,68.0437,67.9984,68.0437,9499.0
2019-06-04 13:50:00,75.12,75.12,75.06,75.07,18014.0,68.0528,68.0528,67.9984,68.0075,18014.0
2019-06-04 13:55:00,75.09,75.18,75.07,75.17,14244.0,68.0256,68.1071,68.0075,68.0981,14244.0
2019-06-04 14:00:00,75.18,75.18,75.12,75.18,18360.0,68.1071,68.1071,68.0528,68.1071,18360.0
2019-06-04 14:05:00,75.12,75.12,75.04,75.05,10799.0,68.0528,68.0528,67.9803,67.9894,10799.0
2019-06-04 14:10:00,75.06,75.09,75.01,75.04,15744.0,67.9984,68.0256,67.9531,67.9803,15744.0
2019-06-04 14:15:00,75.05,75.06,75.03,75.04,13160.0,67.9894,67.9984,67.9713,67.9803,13160.0
2019-06-04 14:20:00,75.04,75.06,74.99,75.03,56248.0,67.9803,67.9984,67.935,67.9713,56248.0
2019-06-04 14:25:00,75.04,75.06,75.01,75.02,29313.0,67.9803,67.9984,67.9531,67.9622,29313.0
2019-06-04 14:30:00,75.03,75.03,74.95,75.0,110174.0,67.9713,67.9713,67.8988,67.9441,110174.0
2019-06-04 14:35:00,75.0,75.07,74.99,75.06,31613.0,67.9441,68.0075,67.935,67.9984,31613.0
2019-06-04 14:40:00,75.06,75.12,75.05,75.11,18648.0,67.9984,68.0528,67.9894,68.0437,18648.0
2019-06-04 14:45:00,75.11,75.14,75.09,75.14,57090.0,68.0437,68.0709,68.0256,68.0709,57090.0
2019-06-04 14:50:00,75.14,75.15,75.07,75.12,21361.0,68.0709,68.08,68.0075,68.0528,21361.0
2019-06-04 14:55:00,75.12,75.14,75.09,75.09,58945.0,68.0528,68.0709,68.0256,68.0256,58945.0
2019-06-04 15:00:00,75.09,75.19,75.09,75.16,24237.0,68.0256,68.1162,68.0256,68.089,24237.0
2019-06-04 15:05:00,75.17,75.28,75.16,75.28,33150.0,68.0981,68.1977,68.089,68.1977,33150.0
2019-06-04 15:10:00,75.28,75.35,75.26,75.32,39460.0,68.1977,68.2611,68.1796,68.234,39460.0
2019-06-04 15:15:00,75.32,75.35,75.3,75.34,14248.0,68.234,68.2611,68.2158,68.2521,14248.0
2019-06-04 15:20:00,75.35,75.37,75.31,75.37,11257.0,68.2611,68.2793,68.2249,68.2793,11257.0
2019-06-04 15:25:00,75.37,75.42,75.36,75.42,16724.0,68.2793,68.3246,68.2702,68.3246,16724.0
2019-06-04 15:30:00,75.42,75.43,75.35,75.42,14620.0,68.3246,68.3336,68.2611,68.3246,14620.0
2019-06-04 15:35:00,75.41,75.46,75.39,75.45,33074.0,68.3155,68.3608,68.2974,68.3517,33074.0
2019-06-04 15:40:00,75.46,75.49,75.41,75.45,27316.0,68.3608,68.388,68.3155,68.3517,27316.0
2019-06-04 15:45:00,75.44,75.53,75.42,75.5,40324.0,68.3427,68.4242,68.3246,68.397,40324.0
2019-06-04 15:50:00,75.51,75.58,75.48,75.56,58730.0,68.4061,68.4695,68.3789,68.4514,58730.0
2019-06-04 15:55:00,75.56,75.62,75.53,75.57,88278.0,68.4514,68.5057,68.4242,68.4604,88278.0
2019-06-05 09:30:00,75.78,75.9,75.71,75.76,119233.0,68.6507,68.7594,68.5873,68.6326,119233.0
2019-06-05 09:35:00,75.73,75.73,75.5,75.51,52500.0,68.6054,68.6054,68.397,68.4061,52500.0
2019-06-05 09:40:00,75.51,75.52,75.32,75.33,34409.0,68.4061,68.4152,68.234,68.243,34409.0
2019-06-05 09:45:00,75.33,75.35,75.17,75.28,45785.0,68.243,68.2611,68.0981,68.1977,45785.0
2019-06-05 09:50:00,75.29,75.3,75.16,75.22,20569.0,68.2068,68.2158,68.089,68.1434,20569.0
2019-06-05 09:55:00,75.23,75.39,75.23,75.39,26022.0,68.1524,68.2974,68.1524,68.2974,26022.0
2019-06-05 10:00:00,75.38,75.49,75.27,75.31,52539.0,68.2883,68.388,68.1887,68.2249,52539.0
2019-06-05 10:05:00,75.31,75.34,75.17,75.32,45259.0,68.2249,68.2521,68.0981,68.234,45259.0
2019-06-05 10:10:00,75.32,75.4,75.31,75.38,12783.0,68.234,68.3064,68.2249,68.2883,12783.0
2019-06-05 10:15:00,75.37,75.42,75.28,75.36,25561.0,68.2793,68.3246,68.1977,68.2702,25561.0
2019-06-05 10:20:00,75.35,75.41,75.19,75.27,20647.0,68.2611,68.3155,68.1162,68.1887,20647.0
2019-06-05 10:25:00,75.23,75.28,75.14,75.15,9395.0,68.1524,68.1977,68.0709,68.08,9395.0
2019-06-05 10:30:00,75.14,75.14,74.91,74.97,22511.0,68.0709,68.0709,67.8625,67.9169,22511.0
2019-06-05 10:35:00,75.0,75.0,74.9,74.95,12007.0,67.9441,67.9441,67.8535,67.8988,12007.0
2019-06-05 10:40:00,74.96,75.01,74.84,74.84,13709.0,67.9078,67.9531,67.7991,67.7991,13709.0
2019-06-05 10:45:00,74.82,74.9,74.72,74.76,22812.0,67.781,67.8535,67.6904,67.7267,22812.0
2019-06-05 10:50:00,74.76,74.8,74.67,74.79,19959.0,67.7267,67.7629,67.6451,67.7538,19959.0
2019-06-05 10:55:00,74.78,74.82,74.68,74.81,15146.0,67.7448,67.781,67.6542,67.7719,15146.0
2019-06-05 11:00:00,74.84,74.99,74.77,74.98,29897.0,67.7991,67.935,67.7357,67.926,29897.0
2019-06-05 11:05:00,74.99,75.01,74.87,74.88,16313.0,67.935,67.9531,67.8263,67.8354,16313.0
2019-06-05 11:10:00,74.91,75.08,74.89,75.05,15559.0,67.8625,68.0165,67.8444,67.9894,15559.0
2019-06-05 11:15:00,75.03,75.05,74.93,74.98,10770.0,67.9713,67.9894,67.8807,67.926,10770.0
2019-06-05 11:20:00,75.03,75.1,74.99,75.1,23551.0,67.9713,68.0347,67.935,68.0347,23551.0
2019-06-05 11:25:00,75.1,75.16,75.0,75.13,17786.0,68.0347,68.089,67.9441,68.0618,17786.0
2019-06-05 11:30:00,75.13,75.22,75.13,75.16,41284.0,68.0618,68.1434,68.0618,68.089,41284.0
2019-06-05 11:35:00,75.17,75.23,75.15,75.19,21114.0,68.0981,68.1524,68.08,68.1162,21114.0
2019-06-05 11:40:00,75.19,75.19,75.1,75.17,22076.0,68.1162,68.1162,68.0347,68.0981,22076.0
2019-06-05 11:45:00,75.14,75.19,75.08,75.11,20052.0,68.0709,68.1162,68.0165,68.0437,20052.0
2019-06-05 11:50:00,75.11,75.23,75.05,75.16,26784.0,68.0437,68.1524,67.9894,68.089,26784.0
2019-06-05 11:55:00,75.18,75.31,75.17,75.28,20089.0,68.1071,68.2249,68.0981,68.1977,20089.0
2019-06-05 12:00:00,75.27,75.31,75.26,75.29,34604.0,68.1887,68.2249,68.1796,68.2068,34604.0
2019-06-05 12:05:00,75.32,75.33,75.25,75.27,16566.0,68.234,68.243,68.1706,68.1887,16566.0
2019-06-05 12:10:00,75.25,75.25,75.15,75.18,28295.0,68.1706,68.1706,68.08,68.1071,28295.0
2019-06-05 12:15:00,75.19,75.19,75.11,75.14,15795.0,68.1162,68.1162,68.0437,68.0709,15795.0
2019-06-05 12:20:00,75.14,75.24,75.14,75.21,14909.0,68.0709,68.1615,68.0709,68.1343,14909.0
2019-06-05 12:25:00,75.23,75.31,75.21,75.31,18252.0,68.1524,68.2249,68.1343,68.2249,18252.0
2019-06-05 12:30:00,75.28,75.32,75.21,75.28,31546.0,68.1977,68.234,68.1343,68.1977,31546.0
2019-06-05 12:35:00,75.27,75.41,75.27,75.39,25466.0,68.1887,68.3155,68.1887,68.2974,25466.0
2019-06-05 12:40:00,75.38,75.43,75.37,75.41,34137.0,68.2883,68.3336,68.2793,68.3155,34137.0
2019-06-05 12:45:00,75.42,75.45,75.38,75.41,26975.0,68.3246,68.3517,68.2883,68.3155,26975.0
2019-06-05 12:50:00,75.4,75.47,75.39,75.45,20101.0,68.3064,68.3699,68.2974,68.3517,20101.0
2019-06-05 12:55:00,75.44,75.46,75.4,75.4,13816.0,68.3427,68.3608,68.3064,68.3064,13816.0
2019-06-05 13:00:00,75.41,75.5,75.41,75.49,5872.0,68.3155,68.397,68.3155,68.388,5872.0
2019-06-05 13:05:00,75.48,75.56,75.48,75.53,24181.0,68.3789,68.4514,68.3789,68.4242,24181.0
2019-06-05 13:10:00,75.53,75.55,75.51,75.52,12778.0,68.4242,68.4423,68.4061,68.4152,12778.0
2019-06-05 13:15:00,75.52,75.59,75.49,75.57,13934.0,68.4152,68.4786,68.388,68.4604,13934.0
2019-06-05 13:20:00,75.58,75.62,75.57,75.6,15422.0,68.4695,68.5057,68.4604,68.4876,15422.0
2019-06-05 13:25:00,75.62,75.62,75.54,75.58,9445.0,68.5057,68.5057,68.4333,68.4695,9445.0
2019-06-05 13:30:00,75.59,75.59,75.52,75.58,12806.0,68.4786,68.4786,68.4152,68.4695,12806.0
2019-06-05 13:35:00,75.58,75.65,75.54,75.61,15628.0,68.4695,68.5329,68.4333,68.4967,15628.0
2019-06-05 13:40:00,75.61,75.67,75.57,75.65,27047.0,68.4967,68.551,68.4604,68.5329,27047.0
2019-06-05 13:45:00,75.64,75.64,75.58,75.58,14305.0,68.5239,68.5239,68.4695,68.4695,14305.0
2019-06-05 13:50:00,75.57,75.6,75.52,75.56,43508.0,68.4604,68.4876,68.4152,68.4514,43508.0
2019-06-05 13:55:00,75.56,75.56,75.49,75.53,10562.0,68.4514,68.4514,68.388,68.4242,10562.0
2019-06-05 14:00:00,75.53,75.53,75.45,75.48,27743.0,68.4242,68.4242,68.3517,68.3789,27743.0
2019-06-05 14:05:00,75.49,75.56,75.47,75.55,8991.0,68.388,68.4514,68.3699,68.4423,8991.0
2019-06-05 14:10:00,75.54,75.57,75.47,75.47,20252.0,68.4333,68.4604,68.3699,68.3699,20252.0
2019-06-05 14:15:00,75.46,75.48,75.35,75.39,33698.0,68.3608,68.3789,68.2611,68.2974,33698.0
2019-06-05 14:20:00,75.4,75.42,75.33,75.4,30400.0,68.3064,68.3246,68.243,68.3064,30400.0
2019-06-05 14:25:00,75.4,75.4,75.28,75.28,37002.0,68.3064,68.3064,68.1977,68.1977,37002.0
2019-06-05 14:30:00,75.29,75.34,75.26,75.29,34369.0,68.2068,68.2521,68.1796,68.2068,34369.0
2019-06-05 14:35:00,75.28,75.36,75.28,75.3,45530.0,68.1977,68.2702,68.1977,68.2158,45530.0
2019-06-05 14:40:00,75.32,75.33,75.27,75.29,32692.0,68.234,68.243,68.1887,68.2068,32692.0
2019-06-05 14:45:00,75.29,75.32,75.22,75.23,14260.0,68.2068,68.234,68.1434,68.1524,14260.0
2019-06-05 14:50:00,75.23,75.23,75.14,75.17,39387.0,68.1524,68.1524,68.0709,68.0981,39387.0
2019-06-05 14:55:00,75.18,75.24,75.13,75.22,20763.0,68.1071,68.1615,68.0618,68.1434,20763.0
2019-06-05 15:00:00,75.23,75.28,75.19,75.27,29446.0,68.1524,68.1977,68.1162,68.1887,29446.0
2019-06-05 15:05:00,75.26,75.31,75.2,75.23,40557.0,68.1796,68.2249,68.1253,68.1524,40557.0
2019-06-05 15:10:00,75.23,75.27,75.2,75.25,27794.0,68.1524,68.1887,68.1253,68.1706,27794.0
2019-06-05 15:15:00,75.24,75.3,75.21,75.28,102585.0,68.1615,68.2158,68.1343,68.1977,102585.0
2019-06-05 15:20:00,75.28,75.35,75.26,75.34,14399.0,68.1977,68.2611,68.1796,68.2521,14399.0
2019-06-05 15:25:00,75.34,75.35,75.26,75.26,29517.0,68.2521,68.2611,68.1796,68.1796,29517.0
2019-06-05 15:30:00,75.26,75.27,75.12,75.16,19974.0,68.1796,68.1887,68.0528,68.089,19974.0
2019-06-05 15:35:00,75.17,75.22,75.09,75.21,18532.0,68.0981,68.1434,68.0256,68.1343,18532.0
2019-06-05 15:40:00,75.21,75.29,75.19,75.28,32113.0,68.1343,68.2068,68.1162,68.1977,32113.0
2019-06-05 15:45:00,75.28,75.32,75.24,75.25,30537.0,68.1977,68.234,68.1615,68.1706,30537.0
2019-06-05 15:50:00,75.26,75.38,75.26,75.33,31610.0,68.1796,68.2883,68.1796,68.243,31610.0
2019-06-05 15:55:00,75.34,75.38,75.28,75.37,254689.0,68.2521,68.2883,68.1977,68.2793,254689.0
2019-06-06 09:30:00,75.43,75.49,75.3,75.49,82784.0,68.3336,68.388,68.2158,68.388,82784.0
2019-06-06 09:35:00,75.49,75.65,75.49,75.57,16731.0,68.388,68.5329,68.388,68.4604,16731.0
2019-06-06 09:40:00,75.57,75.62,75.39,75.41,19755.0,68.4604,68.5057,68.2974,68.3155,19755.0
2019-06-06 09:45:00,75.41,75.42,75.31,75.36,23960.0,68.3155,68.3246,68.2249,68.2702,23960.0
2019-06-06 09:50:00,75.36,75.44,75.24,75.28,14570.0,68.2702,68.3427,68.1615,68.1977,14570.0
2019-06-06 09:55:00,75.28,75.31,75.13,75.13,11212.0,68.1977,68.2249,68.0618,68.0618,11212.0
2019-06-06 10:00:00,75.11,75.19,75.11,75.15,13322.0,68.0437,68.1162,68.0437,68.08,13322.0
2019-06-06 10:05:00,75.15,75.2,75.03,75.04,11119.0,68.08,68.1253,67.9713,67.9803,11119.0
2019-06-06 10:10:00,75.05,75.15,75.05,75.11,19425.0,67.9894,68.08,67.9894,68.0437,19425.0
2019-06-06 10:15:00,75.12,75.12,74.96,74.96,22313.0,68.0528,68.0528,67.9078,67.9078,22313.0
2019-06-06 10:20:00,74.95,74.96,74.73,74.74,23409.0,67.8988,67.9078,67.6995,67.7085,23409.0
2019-06-06 10:25:00,74.73,74.83,74.7,74.72,37153.0,67.6995,67.7901,67.6723,67.6904,37153.0
2019-06-06 10:30:00,74.75,74.85,74.71,74.82,50614.0,67.7176,67.8082,67.6814,67.781,50614.0
2019-06-06 10:35:00,74.89,74.92,74.8,74.91,12492.0,67.8444,67.8716,67.7629,67.8625,12492.0
2019-06-06 10:40:00,74.94,75.06,74.9,74.96,8402.0,67.8897,67.9984,67.8535,67.9078,8402.0
2019-06-06 10:45:00,74.97,74.97,74.84,74.88,23379.0,67.9169,67.9169,67.7991,67.8354,23379.0
2019-06-06 10:50:00,74.89,74.96,74.8,74.83,28973.0,67.8444,67.9078,67.7629,67.7901,28973.0
2019-06-06 10:55:00,74.8,74.83,74.74,74.78,14754.0,67.7629,67.7901,67.7085,67.7448,14754.0
2019-06-06 11:00:00,74.74,74.81,74.66,74.66,14724.0,67.7085,67.7719,67.6361,67.6361,14724.0
2019-06-06 11:05:00,74.64,74.82,74.6,74.8,15178.0,67.6179,67.781,67.5817,67.7629,15178.0
2019-06-06 11:10:00,74.78,74.8,74.7,74.75,14054.0,67.7448,67.7629,67.6723,67.7176,14054.0
2019-06-06 11:15:00,74.75,74.8,74.69,74.8,24169.0,67.7176,67.7629,67.6632,67.7629,24169.0
2019-06-06 11:20:00,74.79,74.8,74.65,74.67,21742.0,67.7538,67.7629,67.627,67.6451,21742.0
2019-06-06 11:25:00,74.67,74.76,74.67,74.76,10505.0,67.6451,67.7267,67.6451,67.7267,10505.0
2019-06-06 11:30:00,74.75,74.86,74.75,74.86,10245.0,67.7176,67.8172,67.7176,67.8172,10245.0
2019-06-06 11:35:00,74.87,74.88,74.67,74.67,49193.0,67.8263,67.8354,67.6451,67.6451,49193.0
2019-06-06 11:40:00,74.66,74.7,74.5,74.5,31471.0,67.6361,67.6723,67.4911,67.4911,31471.0
2019-06-06 11:45:00,74.5,74.59,74.37,74.42,42416.0,67.4911,67.5726,67.3733,67.4186,42416.0
2019-06-06 11:50:00,74.44,74.55,74.43,74.5,23556.0,67.4368,67.5364,67.4277,67.4911,23556.0
2019-06-06 11:55:00,74.49,74.54,74.41,74.45,9354.0,67.4821,67.5273,67.4096,67.4458,9354.0
2019-06-06 12:00:00,74.44,74.51,74.43,74.47,19229.0,67.4368,67.5002,67.4277,67.4639,19229.0
2019-06-06 12:05:00,74.46,74.51,74.42,74.48,11489.0,67.4549,67.5002,67.4186,67.473,11489.0
2019-06-06 12:10:00,74.45,74.54,74.41,74.54,10123.0,67.4458,67.5273,67.4096,67.5273,10123.0
2019-06-06 12:15:00,74.55,74.62,74.5,74.6,17674.0,67.5364,67.5998,67.4911,67.5817,17674.0
2019-06-06 12:20:00,74.59,74.6,74.52,74.57,34845.0,67.5726,67.5817,67.5092,67.5545,34845.0
2019-06-06 12:25:00,74.57,74.62,74.55,74.6,9072.0,67.5545,67.5998,67.5364,67.5817,9072.0
2019-06-06 12:30:00,74.6,74.67,74.56,74.66,11039.0,67.5817,67.6451,67.5455,67.6361,11039.0
2019-06-06 12:35:00,74.64,74.64,74.55,74.59,6994.0,67.6179,67.6179,67.5364,67.5726,6994.0
2019-06-06 12:40:00,74.58,74.6,74.56,74.59,11532.0,67.5636,67.5817,67.5455,67.5726,11532.0
2019-06-06 12:45:00,74.58,74.69,74.58,74.68,28481.0,67.5636,67.6632,67.5636,67.6542,28481.0
2019-06-06 12:50:00,74.66,74.7,74.65,74.69,6825.0,67.6361,67.6723,67.627,67.6632,6825.0
2019-06-06 12:55:00,74.7,74.72,74.68,74.71,17947.0,67.6723,67.6904,67.6542,67.6814,17947.0
2019-06-06 13:00:00,74.73,74.78,74.71,74.72,16315.0,67.6995,67.7448,67.6814,67.6904,16315.0
2019-06-06 13:05:00,74.72,74.74,74.68,74.7,6547.0,67.6904,67.7085,67.6542,67.6723,6547.0
2019-06-06 13:10:00,74.71,74.74,74.68,74.73,8496.0,67.6814,67.7085,67.6542,67.6995,8496.0
2019-06-06 13:15:00,74.72,74.74,74.65,74.65,8924.0,67.6904,67.7085,67.627,67.627,8924.0
2019-06-06 13:20:00,74.65,74.65,74.58,74.59,13269.0,67.627,67.627,67.5636,67.5726,13269.0
2019-06-06 13:25:00,74.58,74.64,74.58,74.62,15348.0,67.5636,67.6179,67.5636,67.5998,15348.0
2019-06-06 13:30:00,74.66,74.68,74.63,74.67,52990.0,67.6361,67.6542,67.6089,67.6451,52990.0
2019-06-06 13:35:00,74.66,74.68,74.61,74.64,14526.0,67.6361,67.6542,67.5908,67.6179,14526.0
2019-06-06 13:40:00,74.65,74.66,74.6,74.66,9256.0,67.627,67.6361,67.5817,67.6361,9256.0
2019-06-06 13:45:00,74.66,74.69,74.64,74.66,18013.0,67.6361,67.6632,67.6179,67.6361,18013.0
2019-06-06 13:50:00,74.67,74.69,74.64,74.69,17940.0,67.6451,67.6632,67.6179,67.6632,17940.0
2019-06-06 13:55:00,74.68,74.71,74.66,74.67,12185.0,67.6542,67.6814,67.6361,67.6451,12185.0
2019-06-06 14:00:00,74.68,74.7,74.62,74.68,32665.0,67.6542,67.6723,67.5998,67.6542,32665.0
2019-06-06 14:05:00,74.68,74.68,74.64,74.67,8672.0,67.6542,67.6542,67.6179,67.6451,8672.0
2019-06-06 14:10:00,74.68,74.74,74.68,74.74,12923.0,67.6542,67.7085,67.6542,67.7085,12923.0
2019-06-06 14:15:00,74.73,74.75,74.71,74.75,12056.0,67.6995,67.7176,67.6814,67.7176,12056.0
2019-06-06 14:20:00,74.75,74.76,74.73,74.75,119733.0,67.7176,67.7267,67.6995,67.7176,119733.0
2019-06-06 14:25:00,74.75,74.76,74.72,74.72,34619.0,67.7176,67.7267,67.6904,67.6904,34619.0
2019-06-06 14:30:00,74.72,75.05,74.71,75.01,82434.0,67.6904,67.9894,67.6814,67.9531,82434.0
2019-06-06 14:35:00,75.03,75.03,74.92,74.97,18165.0,67.9713,67.9713,67.8716,67.9169,18165.0
2019-06-06 14:40:00,74.97,75.08,74.93,75.05,13165.0,67.9169,68.0165,67.8807,67.9894,13165.0
2019-06-06 14:45:00,75.05,75.08,74.96,74.97,16909.0,67.9894,68.0165,67.9078,67.9169,16909.0
2019-06-06 14:50:00,74.98,75.03,74.97,75.0,30249.0,67.926,67.9713,67.9169,67.9441,30249.0
2019-06-06 14:55:00,75.01,75.01,74.9,74.9,17204.0,67.9531,67.9531,67.8535,67.8535,17204.0
2019-06-06 15:00:00,74.91,74.96,74.88,74.92,24191.0,67.8625,67.9078,67.8354,67.8716,24191.0
2019-06-06 15:05:00,74.9,74.95,74.89,74.94,15594.0,67.8535,67.8988,67.8444,67.8897,15594.0
2019-06-06 15:10:00,74.94,75.03,74.94,75.03,15166.0,67.8897,67.9713,67.8897,67.9713,15166.0
2019-06-06 15:15:00,75.02,75.15,75.02,75.15,7023.0,67.9622,68.08,67.9622,68.08,7023.0
2019-06-06 15:20:00,75.14,75.19,75.12,75.16,24771.0,68.0709,68.1162,68.0528,68.089,24771.0
2019-06-06 15:25:00,75.16,75.22,75.16,75.2,22839.0,68.089,68.1434,68.089,68.1253,22839.0
2019-06-06 15:30:00,75.19,75.37,75.16,75.37,17573.0,68.1162,68.2793,68.089,68.2793,17573.0
2019-06-06 15:35:00,75.36,75.4,75.3,75.35,34302.0,68.2702,68.3064,68.2158,68.2611,34302.0
2019-06-06 15:40:00,75.35,75.36,75.23,75.24,21372.0,68.2611,68.2702,68.1524,68.1615,21372.0
2019-06-06 15:45:00,75.23,75.28,75.19,75.28,18971.0,68.1524,68.1977,68.1162,68.1977,18971.0
2019-06-06 15:50:00,75.27,75.29,75.16,75.18,21606.0,68.1887,68.2068,68.089,68.1071,21606.0
2019-06-06 15:55:00,75.19,75.21,75.12,75.17,60402.0,68.1162,68.1343,68.0528,68.0981,60402.0
2019-06-07 09:30:00,75.48,75.51,75.4,75.46,88527.0,68.3789,68.4061,68.3064,68.3608,88527.0
2019-06-07 09:35:00,75.49,75.59,75.49,75.59,27012.0,68.388,68.4786,68.388,68.4786,27012.0
2019-06-07 09:40:00,75.57,75.58,75.47,75.48,24174.0,68.4604,68.4695,68.3699,68.3789,24174.0
2019-06-07 09:45:00,75.47,75.53,75.27,75.29,47791.0,68.3699,68.4242,68.1887,68.2068,47791.0
2019-06-07 09:50:00,75.28,75.44,75.22,75.44,34126.0,68.1977,68.3427,68.1434,68.3427,34126.0
2019-06-07 09:55:00,75.45,75.55,75.43,75.51,13055.0,68.3517,68.4423,68.3336,68.4061,13055.0
2019-06-07 10:00:00,75.51,75.54,75.47,75.52,29795.0,68.4061,68.4333,68.3699,68.4152,29795.0
2019-06-07 10:05:00,75.57,75.63,75.54,75.56,10974.0,68.4604,68.5148,68.4333,68.4514,10974.0
2019-06-07 10:10:00,75.57,75.58,75.42,75.44,14954.0,68.4604,68.4695,68.3246,68.3427,14954.0
2019-06-07 10:15:00,75.46,75.57,75.45,75.54,11309.0,68.3608,68.4604,68.3517,68.4333,11309.0
2019-06-07 10:20:00,75.53,75.53,75.46,75.53,9079.0,68.4242,68.4242,68.3608,68.4242,9079.0
2019-06-07 10:25:00,75.52,75.55,75.46,75.54,70747.0,68.4152,68.4423,68.3608,68.4333,70747.0
2019-06-07 10:30:00,75.54,75.71,75.53,75.71,28522.0,68.4333,68.5873,68.4242,68.5873,28522.0
2019-06-07 10:35:00,75.7,75.89,75.68,75.87,17138.0,68.5782,68.7503,68.5601,68.7322,17138.0
2019-06-07 10:40:00,75.86,75.89,75.82,75.85,10308.0,68.7232,68.7503,68.6869,68.7141,10308.0
2019-06-07 10:45:00,75.84,75.95,75.83,75.93,34873.0,68.705,68.8047,68.696,68.7866,34873.0
2019-06-07 10:50:00,75.94,76.05,75.93,76.0,26853.0,68.7956,68.8953,68.7866,68.85,26853.0
2019-06-07 10:55:00,76.0,76.07,75.97,76.05,16595.0,68.85,68.9134,68.8228,68.8953,16595.0
2019-06-07 11:00:00,76.04,76.05,75.9,75.91,14689.0,68.8862,68.8953,68.7594,68.7685,14689.0
2019-06-07 11:05:00,75.9,75.91,75.78,75.86,46437.0,68.7594,68.7685,68.6507,68.7232,46437.0
2019-06-07 11:10:00,75.86,75.91,75.75,75.75,236304.0,68.7232,68.7685,68.6235,68.6235,236304.0
2019-06-07 11:15:00,75.74,75.82,75.71,75.77,76935.0,68.6145,68.6869,68.5873,68.6416,76935.0
2019-06-07 11:20:00,75.76,75.81,75.66,75.67,120418.0,68.6326,68.6779,68.542,68.551,120418.0
2019-06-07 11:25:00,75.68,75.71,75.56,75.58,122331.0,68.5601,68.5873,68.4514,68.4695,122331.0
2019-06-07 11:30:00,75.59,75.66,75.53,75.58,122142.0,68.4786,68.542,68.4242,68.4695,122142.0
2019-06-07 11:35:00,75.61,75.63,75.56,75.61,27925.0,68.4967,68.5148,68.4514,68.4967,27925.0
2019-06-07 11:40:00,75.61,75.68,75.61,75.68,14631.0,68.4967,68.5601,68.4967,68.5601,14631.0
2019-06-07 11:45:00,75.69,75.71,75.57,75.71,22973.0,68.5692,68.5873,68.4604,68.5873,22973.0
2019-06-07 11:50:00,75.71,75.73,75.61,75.64,59388.0,68.5873,68.6054,68.4967,68.5239,59388.0
2019-06-07 11:55:00,75.65,75.69,75.63,75.66,7827.0,68.5329,68.5692,68.5148,68.542,7827.0
2019-06-07 12:00:00,75.63,75.66,75.55,75.59,41316.0,68.5148,68.542,68.4423,68.4786,41316.0
2019-06-07 12:05:00,75.6,75.69,75.57,75.67,38654.0,68.4876,68.5692,68.4604,68.551,38654.0
2019-06-07 12:10:00,75.67,75.73,75.63,75.72,11823.0,68.551,68.6054,68.5148,68.5963,11823.0
2019-06-07 12:15:00,75.7,75.72,75.67,75.67,9148.0,68.5782,68.5963,68.551,68.551,9148.0
2019-06-07 12:20:00,75.69,75.81,75.67,75.78,11662.0,68.5692,68.6779,68.551,68.6507,11662.0
2019-06-07 12:25:00,75.79,75.83,75.76,75.81,7977.0,68.6598,68.696,68.6326,68.6779,7977.0
2019-06-07 12:30:00,75.82,75.87,75.8,75.85,27393.0,68.6869,68.7322,68.6688,68.7141,27393.0
2019-06-07 12:35:00,75.84,75.86,75.76,75.8,11084.0,68.705,68.7232,68.6326,68.6688,11084.0
2019-06-07 12:40:00,75.8,75.9,75.78,75.89,26175.0,68.6688,68.7594,68.6507,68.7503,26175.0
2019-06-07 12:45:00,75.9,75.9,75.84,75.85,22340.0,68.7594,68.7594,68.705,68.7141,22340.0
2019-06-07 12:50:00,75.85,75.9,75.83,75.84,20317.0,68.7141,68.7594,68.696,68.705,20317.0
2019-06-07 12:55:00,75.83,75.95,75.83,75.94,13054.0,68.696,68.8047,68.696,68.7956,13054.0
2019-06-07 13:00:00,75.93,75.97,75.91,75.94,4649.0,68.7866,68.8228,68.7685,68.7956,4649.0
2019-06-07 13:05:00,75.93,75.95,75.91,75.94,11473.0,68.7866,68.8047,68.7685,68.7956,11473.0
2019-06-07 13:10:00,75.94,75.94,75.9,75.94,17747.0,68.7956,68.7956,68.7594,68.7956,17747.0
2019-06-07 13:15:00,75.93,75.93,75.86,75.93,5710.0,68.7866,68.7866,68.7232,68.7866,5710.0
2019-06-07 13:20:00,75.93,75.95,75.82,75.82,12257.0,68.7866,68.8047,68.6869,68.6869,12257.0
2019-06-07 13:25:00,75.86,75.9,75.84,75.85,10157.0,68.7232,68.7594,68.705,68.7141,10157.0
2019-06-07 13:30:00,75.85,75.91,75.84,75.9,16460.0,68.7141,68.7685,68.705,68.7594,16460.0
2019-06-07 13:35:00,75.9,75.96,75.9,75.92,9892.0,68.7594,68.8138,68.7594,68.7775,9892.0
2019-06-07 13:40:00,75.95,75.95,75.87,75.92,7619.0,68.8047,68.8047,68.7322,68.7775,7619.0
2019-06-07 13:45:00,75.92,75.93,75.86,75.86,27153.0,68.7775,68.7866,68.7232,68.7232,27153.0
2019-06-07 13:50:00,75.85,75.87,75.84,75.85,11650.0,68.7141,68.7322,68.705,68.7141,11650.0
2019-06-07 13:55:00,75.85,75.94,75.83,75.94,15590.0,68.7141,68.7956,68.696,68.7956,15590.0
2019-06-07 14:00:00,75.94,75.95,75.86,75.89,25123.0,68.7956,68.8047,68.7232,68.7503,25123.0
2019-06-07 14:05:00,75.87,75.87,75.81,75.83,17349.0,68.7322,68.7322,68.6779,68.696,17349.0
2019-06-07 14:10:00,75.83,75.91,75.83,75.89,9986.0,68.696,68.7685,68.696,68.7503,9986.0
2019-06-07 14:15:00,75.89,75.91,75.85,75.85,9215.0,68.7503,68.7685,68.7141,68.7141,9215.0
2019-06-07 14:20:00,75.85,75.91,75.81,75.91,22934.0,68.7141,68.7685,68.6779,68.7685,22934.0
2019-06-07 14:25:00,75.9,75.9,75.8,75.82,41323.0,68.7594,68.7594,68.6688,68.6869,41323.0
2019-06-07 14:30:00,75.83,75.9,75.83,75.9,24539.0,68.696,68.7594,68.696,68.7594,24539.0
2019-06-07 14:35:00,75.9,75.9,75.86,75.89,17199.0,68.7594,68.7594,68.7232,68.7503,17199.0
2019-06-07 14:40:00,75.89,75.91,75.84,75.86,31203.0,68.7503,68.7685,68.705,68.7232,31203.0
2019-06-07 14:45:00,75.86,75.86,75.72,75.73,28425.0,68.7232,68.7232,68.5963,68.6054,28425.0
2019-06-07 14:50:00,75.73,75.81,75.72,75.8,67963.0,68.6054,68.6779,68.5963,68.6688,67963.0
2019-06-07 14:55:00,75.79,75.8,75.78,75.79,11541.0,68.6598,68.6688,68.6507,68.6598,11541.0
2019-06-07 15:00:00,75.78,75.88,75.77,75.84,32778.0,68.6507,68.7413,68.6416,68.705,32778.0
2019-06-07 15:05:00,75.84,75.85,75.78,75.82,32349.0,68.705,68.7141,68.6507,68.6869,32349.0
2019-06-07 15:10:00,75.81,75.89,75.79,75.89,9915.0,68.6779,68.7503,68.6598,68.7503,9915.0
2019-06-07 15:15:00,75.88,75.89,75.83,75.83,19967.0,68.7413,68.7503,68.696,68.696,19967.0
2019-06-07 15:20:00,75.84,75.91,75.82,75.89,19664.0,68.705,68.7685,68.6869,68.7503,19664.0
2019-06-07 15:25:00,75.9,75.98,75.89,75.95,18620.0,68.7594,68.8319,68.7503,68.8047,18620.0
2019-06-07 15:30:00,75.95,75.95,75.89,75.91,20996.0,68.8047,68.8047,68.7503,68.7685,20996.0
2019-06-07 15:35:00,75.91,75.92,75.88,75.89,19772.0,68.7685,68.7775,68.7413,68.7503,19772.0
2019-06-07 15:40:00,75.9,75.94,75.87,75.89,18193.0,68.7594,68.7956,68.7322,68.7503,18193.0
2019-06-07 15:45:00,75.87,75.88,75.82,75.85,22707.0,68.7322,68.7413,68.6869,68.7141,22707.0
2019-06-07 15:50:00,75.86,75.87,75.77,75.78,31687.0,68.7232,68.7322,68.6416,68.6507,31687.0
2019-06-07 15:55:00,75.79,75.81,75.69,75.69,33819.0,68.6598,68.6779,68.5692,68.5692,33819.0
2019-06-10 09:30:00,76.05,76.35,76.0,76.35,101932.0,68.8953,69.1671,68.85,69.1671,101932.0
2019-06-10 09:35:00,76.36,76.51,76.36,76.46,45352.0,69.1761,69.312,69.1761,69.2667,45352.0
2019-06-10 09:40:00,76.5,76.59,76.45,76.58,22470.0,69.303,69.3845,69.2577,69.3754,22470.0
2019-06-10 09:45:00,76.6,76.63,76.53,76.54,24031.0,69.3935,69.4207,69.3301,69.3392,24031.0
2019-06-10 09:50:00,76.55,76.71,76.53,76.64,16331.0,69.3483,69.4932,69.3301,69.4298,16331.0
2019-06-10 09:55:00,76.61,76.74,76.6,76.74,11114.0,69.4026,69.5204,69.3935,69.5204,11114.0
2019-06-10 10:00:00,76.76,76.82,76.73,76.76,17519.0,69.5385,69.5928,69.5113,69.5385,17519.0
2019-06-10 10:05:00,76.75,76.77,76.68,76.75,17410.0,69.5294,69.5476,69.466,69.5294,17410.0
2019-06-10 10:10:00,76.76,76.78,76.64,76.7,20099.0,69.5385,69.5566,69.4298,69.4841,20099.0
2019-06-10 10:15:00,76.71,76.8,76.7,76.74,50796.0,69.4932,69.5747,69.4841,69.5204,50796.0
2019-06-10 10:20:00,76.74,76.77,76.68,76.72,58265.0,69.5204,69.5476,69.466,69.5023,58265.0
2019-06-10 10:25:00,76.72,76.8,76.7,76.77,72902.0,69.5023,69.5747,69.4841,69.5476,72902.0
2019-06-10 10:30:00,76.77,76.77,76.69,76.7,16629.0,69.5476,69.5476,69.4751,69.4841,16629.0
2019-06-10 10:35:00,76.69,76.7,76.59,76.62,25966.0,69.4751,69.4841,69.3845,69.4117,25966.0
2019-06-10 10:40:00,76.61,76.71,76.59,76.71,28920.0,69.4026,69.4932,69.3845,69.4932,28920.0
2019-06-10 10:45:00,76.7,76.75,76.67,76.72,13860.0,69.4841,69.5294,69.457,69.5023,13860.0
2019-06-10 10:50:00,76.71,76.83,76.68,76.81,57403.0,69.4932,69.6019,69.466,69.5838,57403.0
2019-06-10 10:55:00,76.81,76.82,76.76,76.78,21991.0,69.5838,69.5928,69.5385,69.5566,21991.0
2019-06-10 11:00:00,76.77,76.82,76.75,76.75,8204.0,69.5476,69.5928,69.5294,69.5294,8204.0
2019-06-10 11:05:00,76.74,76.79,76.7,76.77,49471.0,69.5204,69.5657,69.4841,69.5476,49471.0
2019-06-10 11:10:00,76.78,76.82,76.65,76.68,111094.0,69.5566,69.5928,69.4388,69.466,111094.0
2019-06-10 11:15:00,76.68,76.72,76.65,76.71,8287.0,69.466,69.5023,69.4388,69.4932,8287.0
2019-06-10 11:20:00,76.7,76.71,76.64,76.65,33343.0,69.4841,69.4932,69.4298,69.4388,33343.0
2019-06-10 11:25:00,76.67,76.69,76.63,76.64,24978.0,69.457,69.4751,69.4207,69.4298,24978.0
2019-06-10 11:30:00,76.63,76.67,76.55,76.57,27149.0,69.4207,69.457,69.3483,69.3664,27149.0
2019-06-10 11:35:00,76.59,76.62,76.5,76.62,12747.0,69.3845,69.4117,69.303,69.4117,12747.0
2019-06-10 11:40:00,76.63,76.83,76.63,76.82,44025.0,69.4207,69.6019,69.4207,69.5928,44025.0
2019-06-10 11:45:00,76.81,76.83,76.73,76.78,36991.0,69.5838,69.6019,69.5113,69.5566,36991.0
2019-06-10 11:50:00,76.79,76.83,76.77,76.83,12341.0,69.5657,69.6019,69.5476,69.6019,12341.0
2019-06-10 11:55:00,76.84,76.89,76.83,76.86,12774.0,69.611,69.6563,69.6019,69.6291,12774.0
2019-06-10 12:00:00,76.86,76.87,76.79,76.79,21647.0,69.6291,69.6381,69.5657,69.5657,21647.0
2019-06-10 12:05:00,76.79,76.8,76.67,76.69,13307.0,69.5657,69.5747,69.457,69.4751,13307.0
2019-06-10 12:10:00,76.69,76.73,76.67,76.7,8617.0,69.4751,69.5113,69.457,69.4841,8617.0
2019-06-10 12:15:00,76.69,76.74,76.61,76.61,7695.0,69.4751,69.5204,69.4026,69.4026,7695.0
2019-06-10 12:20:00,76.6,76.6,76.48,76.48,11232.0,69.3935,69.3935,69.2848,69.2848,11232.0
2019-06-10 12:25:00,76.49,76.49,76.43,76.45,23286.0,69.2939,69.2939,69.2395,69.2577,23286.0
2019-06-10 12:30:00,76.44,76.48,76.38,76.42,11575.0,69.2486,69.2848,69.1942,69.2305,11575.0
2019-06-10 12:35:00,76.41,76.48,76.39,76.48,22638.0,69.2214,69.2848,69.2033,69.2848,22638.0
2019-06-10 12:40:00,76.5,76.51,76.48,76.5,11168.0,69.303,69.312,69.2848,69.303,11168.0
2019-06-10 12:45:00,76.46,76.5,76.4,76.48,11438.0,69.2667,69.303,69.2124,69.2848,11438.0
2019-06-10 12:50:00,76.47,76.51,76.45,76.51,6598.0,69.2758,69.312,69.2577,69.312,6598.0
2019-06-10 12:55:00,76.53,76.53,76.45,76.45,14629.0,69.3301,69.3301,69.2577,69.2577,14629.0
2019-06-10 13:00:00,76.45,76.52,76.41,76.52,15230.0,69.2577,69.3211,69.2214,69.3211,15230.0
2019-06-10 13:05:00,76.51,76.51,76.45,76.45,5673.0,69.312,69.312,69.2577,69.2577,5673.0
2019-06-10 13:10:00,76.46,76.56,76.45,76.54,11522.0,69.2667,69.3573,69.2577,69.3392,11522.0
2019-06-10 13:15:00,76.55,76.58,76.51,76.56,11698.0,69.3483,69.3754,69.312,69.3573,11698.0
2019-06-10 13:20:00,76.58,76.6,76.55,76.55,4261.0,69.3754,69.3935,69.3483,69.3483,4261.0
2019-06-10 13:25:00,76.55,76.57,76.51,76.56,6290.0,69.3483,69.3664,69.312,69.3573,6290.0
2019-06-10 13:30:00,76.56,76.61,76.55,76.58,21611.0,69.3573,69.4026,69.3483,69.3754,21611.0
2019-06-10 13:35:00,76.57,76.6,76.55,76.56,26175.0,69.3664,69.3935,69.3483,69.3573,26175.0
2019-06-10 13:40:00,76.56,76.6,76.46,76.46,42179.0,69.3573,69.3935,69.2667,69.2667,42179.0
2019-06-10 13:45:00,76.46,76.46,76.4,76.4,49451.0,69.2667,69.2667,69.2124,69.2124,49451.0
2019-06-10 13:50:00,76.4,76.42,76.34,76.37,22888.0,69.2124,69.2305,69.158,69.1852,22888.0
2019-06-10 13:55:00,76.38,76.44,76.35,76.41,21223.0,69.1942,69.2486,69.1671,69.2214,21223.0
2019-06-10 14:00:00,76.41,76.43,76.24,76.26,15972.0,69.2214,69.2395,69.0674,69.0855,15972.0
2019-06-10 14:05:00,76.26,76.32,76.25,76.29,18437.0,69.0855,69.1399,69.0765,69.1127,18437.0
2019-06-10 14:10:00,76.3,76.31,76.21,76.24,16587.0,69.1218,69.1308,69.0402,69.0674,16587.0
2019-06-10 14:15:00,76.26,76.26,76.11,76.14,22091.0,69.0855,69.0855,68.9496,68.9768,22091.0
2019-06-10 14:20:00,76.14,76.27,76.13,76.26,16563.0,68.9768,69.0946,68.9678,69.0855,16563.0
2019-06-10 14:25:00,76.24,76.27,76.21,76.25,7319.0,69.0674,69.0946,69.0402,69.0765,7319.0
2019-06-10 14:30:00,76.25,76.31,76.22,76.29,14873.0,69.0765,69.1308,69.0493,69.1127,14873.0
2019-06-10 14:35:00,76.29,76.34,76.27,76.29,10741.0,69.1127,69.158,69.0946,69.1127,10741.0
2019-06-10 14:40:00,76.28,76.31,76.23,76.29,15209.0,69.1037,69.1308,69.0584,69.1127,15209.0
2019-06-10 14:45:00,76.3,76.4,76.29,76.4,26471.0,69.1218,69.2124,69.1127,69.2124,26471.0
2019-06-10 14:50:00,76.4,76.42,76.37,76.39,94041.0,69.2124,69.2305,69.1852,69.2033,94041.0
2019-06-10 14:55:00,76.39,76.43,76.37,76.42,29197.0,69.2033,69.2395,69.1852,69.2305,29197.0
2019-06-10 15:00:00,76.4,76.41,76.32,76.39,232409.0,69.2124,69.2214,69.1399,69.2033,232409.0
2019-06-10 15:05:00,76.38,76.47,76.36,76.47,48384.0,69.1942,69.2758,69.1761,69.2758,48384.0
2019-06-10 15:10:00,76.45,76.48,76.36,76.37,24523.0,69.2577,69.2848,69.1761,69.1852,24523.0
2019-06-10 15:15:00,76.37,76.45,76.35,76.39,27772.0,69.1852,69.2577,69.1671,69.2033,27772.0
2019-06-10 15:20:00,76.4,76.41,76.36,76.38,46546.0,69.2124,69.2214,69.1761,69.1942,46546.0
2019-06-10 15:25:00,76.37,76.38,76.29,76.31,58231.0,69.1852,69.1942,69.1127,69.1308,58231.0
2019-06-10 15:30:00,76.32,76.39,76.26,76.34,23083.0,69.1399,69.2033,69.0855,69.158,23083.0
2019-06-10 15:35:00,76.32,76.33,76.27,76.28,51664.0,69.1399,69.1489,69.0946,69.1037,51664.0
2019-06-10 15:40:00,76.29,76.33,76.26,76.29,70309.0,69.1127,69.1489,69.0855,69.1127,70309.0
2019-06-10 15:45:00,76.29,76.32,76.24,76.24,38006.0,69.1127,69.1399,69.0674,69.0674,38006.0
2019-06-10 15:50:00,76.24,76.27,76.17,76.24,23713.0,69.0674,69.0946,69.004,69.0674,23713.0
2019-06-10 15:55:00,76.23,76.27,76.2,76.25,23464.0,69.0584,69.0946,69.0312,69.0765,23464.0
2019-06-11 09:30:00,76.75,76.88,76.75,76.79,101524.0,69.5294,69.6472,69.5294,69.5657,101524.0
2019-06-11 09:35:00,76.83,76.93,76.74,76.79,31925.0,69.6019,69.6925,69.5204,69.5657,31925.0
2019-06-11 09:40:00,76.79,76.99,76.79,76.97,16317.0,69.5657,69.7469,69.5657,69.7287,16317.0
2019-06-11 09:45:00,76.98,77.04,76.84,76.91,29341.0,69.7378,69.7922,69.611,69.6744,29341.0
2019-06-11 09:50:00,76.91,76.96,76.84,76.91,137423.0,69.6744,69.7197,69.611,69.6744,137423.0
2019-06-11 09:55:00,76.92,76.97,76.74,76.74,63978.0,69.6834,69.7287,69.5204,69.5204,63978.0
2019-06-11 10:00:00,76.73,76.82,76.72,76.74,27964.0,69.5113,69.5928,69.5023,69.5204,27964.0
2019-06-11 10:05:00,76.73,76.73,76.45,76.45,27461.0,69.5113,69.5113,69.2577,69.2577,27461.0
2019-06-11 10:10:00,76.45,76.47,76.28,76.35,29428.0,69.2577,69.2758,69.1037,69.1671,29428.0
2019-06-11 10:15:00,76.35,76.45,76.35,76.44,11852.0,69.1671,69.2577,69.1671,69.2486,11852.0
2019-06-11 10:20:00,76.45,76.49,76.34,76.41,18691.0,69.2577,69.2939,69.158,69.2214,18691.0
2019-06-11 10:25:00,76.42,76.44,76.32,76.42,8424.0,69.2305,69.2486,69.1399,69.2305,8424.0
2019-06-11 10:30:00,76.42,76.42,76.27,76.32,23109.0,69.2305,69.2305,69.0946,69.1399,23109.0
2019-06-11 10:35:00,76.31,76.4,76.23,76.39,32319.0,69.1308,69.2124,69.0584,69.2033,32319.0
2019-06-11 10:40:00,76.38,76.41,76.15,76.16,53538.0,69.1942,69.2214,68.9859,68.9949,53538.0
2019-06-11 10:45:00,76.17,76.29,76.17,76.22,18880.0,69.004,69.1127,69.004,69.0493,18880.0
2019-06-11 10:50:00,76.23,76.31,76.17,76.3,13595.0,69.0584,69.1308,69.004,69.1218,13595.0
2019-06-11 10:55:00,76.32,76.32,76.27,76.28,18374.0,69.1399,69.1399,69.0946,69.1037,18374.0
2019-06-11 11:00:00,76.28,76.44,76.22,76.42,33574.0,69.1037,69.2486,69.0493,69.2305,33574.0
2019-06-11 11:05:00,76.42,76.52,76.42,76.5,15880.0,69.2305,69.3211,69.2305,69.303,15880.0
2019-06-11 11:10:00,76.5,76.54,76.37,76.39,19535.0,69.303,69.3392,69.1852,69.2033,19535.0
2019-06-11 11:15:00,76.37,76.41,76.32,76.36,19560.0,69.1852,69.2214,69.1399,69.1761,19560.0
2019-06-11 11:20:00,76.36,76.37,76.25,76.32,22929.0,69.1761,69.1852,69.0765,69.1399,22929.0
2019-06-11 11:25:00,76.32,76.32,76.11,76.15,27084.0,69.1399,69.1399,68.9496,68.9859,27084.0
2019-06-11 11:30:00,76.16,76.2,76.1,76.1,13153.0,68.9949,69.0312,68.9406,68.9406,13153.0
2019-06-11 11:35:00,76.11,76.11,75.98,75.98,10559.0,68.9496,68.9496,68.8319,68.8319,10559.0
2019-06-11 11:40:00,76.01,76.08,76.0,76.01,15952.0,68.8591,68.9225,68.85,68.8591,15952.0
2019-06-11 11:45:00,76.0,76.03,75.96,76.01,10042.0,68.85,68.8772,68.8138,68.8591,10042.0
2019-06-11 11:50:00,76.02,76.12,76.01,76.09,16653.0,68.8681,68.9587,68.8591,68.9315,16653.0
2019-06-11 11:55:00,76.09,76.12,75.98,75.98,28432.0,68.9315,68.9587,68.8319,68.8319,28432.0
2019-06-11 12:00:00,75.98,76.03,75.9,75.9,24029.0,68.8319,68.8772,68.7594,68.7594,24029.0
2019-06-11 12:05:00,75.9,75.9,75.74,75.81,32766.0,68.7594,68.7594,68.6145,68.6779,32766.0
2019-06-11 12:10:00,75.81,75.87,75.78,75.81,19272.0,68.6779,68.7322,68.6507,68.6779,19272.0
2019-06-11 12:15:00,75.79,75.82,75.76,75.77,14775.0,68.6598,68.6869,68.6326,68.6416,14775.0
2019-06-11 12:20:00,75.76,75.87,75.74,75.84,14596.0,68.6326,68.7322,68.6145,68.705,14596.0
2019-06-11 12:25:00,75.82,75.82,75.79,75.82,10599.0,68.6869,68.6869,68.6598,68.6869,10599.0
2019-06-11 12:30:00,75.81,75.94,75.8,75.91,11215.0,68.6779,68.7956,68.6688,68.7685,11215.0
2019-06-11 12:35:00,75.89,75.92,75.84,75.89,12795.0,68.7503,68.7775,68.705,68.7503,12795.0
2019-06-11 12:40:00,75.87,75.9,75.79,75.87,19039.0,68.7322,68.7594,68.6598,68.7322,19039.0
2019-06-11 12:45:00,75.87,75.91,75.81,75.82,6188.0,68.7322,68.7685,68.6779,68.6869,6188.0
2019-06-11 12:50:00,75.84,75.87,75.79,75.8,8953.0,68.705,68.7322,68.6598,68.6688,8953.0
2019-06-11 12:55:00,75.79,75.81,75.73,75.77,10502.0,68.6598,68.6779,68.6054,68.6416,10502.0
2019-06-11 13:00:00,75.76,75.88,75.76,75.87,5152.0,68.6326,68.7413,68.6326,68.7322,5152.0
2019-06-11 13:05:00,75.86,75.87,75.79,75.86,7331.0,68.7232,68.7322,68.6598,68.7232,7331.0
2019-06-11 13:10:00,75.84,75.89,75.8,75.88,9558.0,68.705,68.7503,68.6688,68.7413,9558.0
2019-06-11 13:15:00,75.89,75.93,75.8,75.81,10624.0,68.7503,68.7866,68.6688,68.6779,10624.0
2019-06-11 13:20:00,75.8,75.87,75.8,75.85,8670.0,68.6688,68.7322,68.6688,68.7141,8670.0
2019-06-11 13:25:00,75.83,75.83,75.73,75.81,13952.0,68.696,68.696,68.6054,68.6779,13952.0
2019-06-11 13:30:00,75.8,75.89,75.76,75.88,10672.0,68.6688,68.7503,68.6326,68.7413,10672.0
2019-06-11 13:35:00,75.87,75.93,75.87,75.93,8345.0,68.7322,68.7866,68.7322,68.7866,8345.0
2019-06-11 13:40:00,75.93,76.04,75.92,76.04,15518.0,68.7866,68.8862,68.7775,68.8862,15518.0
2019-06-11 13:45:00,76.05,76.06,76.01,76.06,14788.0,68.8953,68.9043,68.8591,68.9043,14788.0
2019-06-11 13:50:00,76.06,76.08,76.05,76.08,9822.0,68.9043,68.9225,68.8953,68.9225,9822.0
2019-06-11 13:55:00,76.11,76.19,76.11,76.19,10895.0,68.9496,69.0221,68.9496,69.0221,10895.0
2019-06-11 14:00:00,76.19,76.27,76.19,76.23,13937.0,69.0221,69.0946,69.0221,69.0584,13937.0
2019-06-11 14:05:00,76.22,76.23,76.16,76.21,10421.0,69.0493,69.0584,68.9949,69.0402,10421.0
2019-06-11 14:10:00,76.19,76.19,76.15,76.16,19301.0,69.0221,69.0221,68.9859,68.9949,19301.0
2019-06-11 14:15:00,76.18,76.19,76.14,76.14,10652.0,69.0131,69.0221,68.9768,68.9768,10652.0
2019-06-11 14:20:00,76.16,76.18,76.13,76.13,19558.0,68.9949,69.0131,68.9678,68.9678,19558.0
2019-06-11 14:25:00,76.12,76.14,76.09,76.1,10419.0,68.9587,68.9768,68.9315,68.9406,10419.0
2019-06-11 14:30:00,76.09,76.1,76.05,76.05,16138.0,68.9315,68.9406,68.8953,68.8953,16138.0
2019-06-11 14:35:00,76.04,76.04,75.92,75.93,13831.0,68.8862,68.8862,68.7775,68.7866,13831.0
2019-06-11 14:40:00,75.9,75.95,75.89,75.95,9576.0,68.7594,68.8047,68.7503,68.8047,9576.0
2019-06-11 14:45:00,75.94,75.94,75.86,75.91,19236.0,68.7956,68.7956,68.7232,68.7685,19236.0
2019-06-11 14:50:00,75.91,75.94,75.9,75.92,16886.0,68.7685,68.7956,68.7594,68.7775,16886.0
2019-06-11 14:55:00,75.9,75.99,75.89,75.99,19089.0,68.7594,68.8409,68.7503,68.8409,19089.0
2019-06-11 15:00:00,75.99,76.01,75.88,75.91,12039.0,68.8409,68.8591,68.7413,68.7685,12039.0
2019-06-11 15:05:00,75.91,76.0,75.91,76.0,10658.0,68.7685,68.85,68.7685,68.85,10658.0
2019-06-11 15:10:00,75.99,76.03,75.97,75.98,26487.0,68.8409,68.8772,68.8228,68.8319,26487.0
2019-06-11 15:15:00,75.98,76.02,75.95,75.98,8426.0,68.8319,68.8681,68.8047,68.8319,8426.0
2019-06-11 15:20:00,75.97,76.02,75.95,76.0,22191.0,68.8228,68.8681,68.8047,68.85,22191.0
2019-06-11 15:25:00,76.0,76.05,75.97,76.05,12666.0,68.85,68.8953,68.8228,68.8953,12666.0
2019-06-11 15:30:00,76.03,76.15,76.0,76.11,27538.0,68.8772,68.9859,68.85,68.9496,27538.0
2019-06-11 15:35:00,76.09,76.1,76.03,76.08,9772.0,68.9315,68.9406,68.8772,68.9225,9772.0
2019-06-11 15:40:00,76.08,76.08,75.97,75.99,13734.0,68.9225,68.9225,68.8228,68.8409,13734.0
2019-06-11 15:45:00,76.0,76.02,75.96,76.0,10812.0,68.85,68.8681,68.8138,68.85,10812.0
2019-06-11 15:50:00,75.98,76.0,75.92,76.0,46178.0,68.8319,68.85,68.7775,68.85,46178.0
2019-06-11 15:55:00,76.01,76.07,76.0,76.07,39548.0,68.8591,68.9134,68.85,68.9134,39548.0
2019-06-12 09:30:00,76.02,76.03,75.71,75.91,81976.0,68.8681,68.8772,68.5873,68.7685,81976.0
2019-06-12 09:35:00,75.91,76.02,75.89,75.98,21032.0,68.7685,68.8681,68.7503,68.8319,21032.0
2019-06-12 09:40:00,76.0,76.11,75.99,76.1,13991.0,68.85,68.9496,68.8409,68.9406,13991.0
2019-06-12 09:45:00,76.09,76.1,75.86,75.86,18935.0,68.9315,68.9406,68.7232,68.7232,18935.0
2019-06-12 09:50:00,75.88,75.95,75.81,75.81,23147.0,68.7413,68.8047,68.6779,68.6779,23147.0
2019-06-12 09:55:00,75.81,75.82,75.7,75.75,31486.0,68.6779,68.6869,68.5782,68.6235,31486.0
2019-06-12 10:00:00,75.75,75.82,75.73,75.73,8624.0,68.6235,68.6869,68.6054,68.6054,8624.0
2019-06-12 10:05:00,75.75,75.77,75.65,75.65,12714.0,68.6235,68.6416,68.5329,68.5329,12714.0
2019-06-12 10:10:00,75.67,75.71,75.65,75.67,16053.0,68.551,68.5873,68.5329,68.551,16053.0
2019-06-12 10:15:00,75.66,75.69,75.64,75.67,5118.0,68.542,68.5692,68.5239,68.551,5118.0
2019-06-12 10:20:00,75.67,75.78,75.67,75.7,8727.0,68.551,68.6507,68.551,68.5782,8727.0
2019-06-12 10:25:00,75.72,75.74,75.64,75.68,5883.0,68.5963,68.6145,68.5239,68.5601,5883.0
2019-06-12 10:30:00,75.7,75.74,75.59,75.67,8114.0,68.5782,68.6145,68.4786,68.551,8114.0
2019-06-12 10:35:00,75.69,75.86,75.69,75.81,11690.0,68.5692,68.7232,68.5692,68.6779,11690.0
2019-06-12 10:40:00,75.84,75.92,75.84,75.9,9753.0,68.705,68.7775,68.705,68.7594,9753.0
2019-06-12 10:45:00,75.9,75.99,75.9,75.93,14849.0,68.7594,68.8409,68.7594,68.7866,14849.0
2019-06-12 10:50:00,75.93,75.98,75.92,75.94,12689.0,68.7866,68.8319,68.7775,68.7956,12689.0
2019-06-12 10:55:00,75.93,75.93,75.76,75.78,10394.0,68.7866,68.7866,68.6326,68.6507,10394.0
2019-06-12 11:00:00,75.75,75.83,75.73,75.77,6767.0,68.6235,68.696,68.6054,68.6416,6767.0
2019-06-12 11:05:00,75.81,75.83,75.75,75.77,8277.0,68.6779,68.696,68.6235,68.6416,8277.0
2019-06-12 11:10:00,75.78,75.79,75.71,75.73,12109.0,68.6507,68.6598,68.5873,68.6054,12109.0
2019-06-12 11:15:00,75.73,75.79,75.72,75.79,10269.0,68.6054,68.6598,68.5963,68.6598,10269.0
2019-06-12 11:20:00,75.78,75.78,75.68,75.78,11884.0,68.6507,68.6507,68.5601,68.6507,11884.0
2019-06-12 11:25:00,75.78,75.81,75.68,75.72,11958.0,68.6507,68.6779,68.5601,68.5963,11958.0
2019-06-12 11:30:00,75.7,75.79,75.69,75.76,7453.0,68.5782,68.6598,68.5692,68.6326,7453.0
2019-06-12 11:35:00,75.76,75.76,75.64,75.66,6882.0,68.6326,68.6326,68.5239,68.542,6882.0
2019-06-12 11:40:00,75.65,75.71,75.64,75.67,10991.0,68.5329,68.5873,68.5239,68.551,10991.0
2019-06-12 11:45:00,75.66,75.67,75.62,75.64,6090.0,68.542,68.551,68.5057,68.5239,6090.0
2019-06-12 11:50:00,75.64,75.69,75.6,75.6,7307.0,68.5239,68.5692,68.4876,68.4876,7307.0
2019-06-12 11:55:00,75.65,75.69,75.64,75.65,15303.0,68.5329,68.5692,68.5239,68.5329,15303.0
2019-06-12 12:00:00,75.65,75.74,75.64,75.73,11514.0,68.5329,68.6145,68.5239,68.6054,11514.0
2019-06-12 12:05:00,75.73,75.8,75.73,75.79,7296.0,68.6054,68.6688,68.6054,68.6598,7296.0
2019-06-12 12:10:00,75.8,75.84,75.76,75.77,22593.0,68.6688,68.705,68.6326,68.6416,22593.0
2019-06-12 12:15:00,75.76,75.83,75.75,75.8,4288.0,68.6326,68.696,68.6235,68.6688,4288.0
2019-06-12 12:20:00,75.76,75.85,75.74,75.84,10544.0,68.6326,68.7141,68.6145,68.705,10544.0
2019-06-12 12:25:00,75.84,75.87,75.83,75.83,17441.0,68.705,68.7322,68.696,68.696,17441.0
2019-06-12 12:30:00,75.83,75.87,75.82,75.84,4750.0,68.696,68.7322,68.6869,68.705,4750.0
2019-06-12 12:35:00,75.85,75.85,75.8,75.84,7642.0,68.7141,68.7141,68.6688,68.705,7642.0
2019-06-12 12:40:00,75.84,75.89,75.83,75.88,7856.0,68.705,68.7503,68.696,68.7413,7856.0
2019-06-12 12:45:00,75.88,76.0,75.87,75.99,12274.0,68.7413,68.85,68.7322,68.8409,12274.0
2019-06-12 12:50:00,76.0,76.13,76.0,76.09,14570.0,68.85,68.9678,68.85,68.9315,14570.0
2019-06-12 12:55:00,76.07,76.09,75.99,76.0,10155.0,68.9134,68.9315,68.8409,68.85,10155.0
2019-06-12 13:00:00,76.0,76.0,75.94,75.95,10398.0,68.85,68.85,68.7956,68.8047,10398.0
2019-06-12 13:05:00,75.97,75.99,75.92,75.92,12409.0,68.8228,68.8409,68.7775,68.7775,12409.0
2019-06-12 13:10:00,75.92,75.93,75.87,75.91,47870.0,68.7775,68.7866,68.7322,68.7685,47870.0
2019-06-12 13:15:00,75.9,75.94,75.89,75.93,26086.0,68.7594,68.7956,68.7503,68.7866,26086.0
2019-06-12 13:20:00,75.94,75.98,75.9,75.9,28790.0,68.7956,68.8319,68.7594,68.7594,28790.0
2019-06-12 13:25:00,75.91,75.96,75.86,75.95,12658.0,68.7685,68.8138,68.7232,68.8047,12658.0
2019-06-12 13:30:00,75.96,75.99,75.93,75.98,5537.0,68.8138,68.8409,68.7866,68.8319,5537.0
2019-06-12 13:35:00,75.98,76.01,75.93,75.93,13344.0,68.8319,68.8591,68.7866,68.7866,13344.0
2019-06-12 13:40:00,75.95,75.96,75.91,75.93,6939.0,68.8047,68.8138,68.7685,68.7866,6939.0
2019-06-12 13:45:00,75.93,76.01,75.93,76.0,4859.0,68.7866,68.8591,68.7866,68.85,4859.0
2019-06-12 13:50:00,75.99,76.0,75.97,75.97,8986.0,68.8409,68.85,68.8228,68.8228,8986.0
2019-06-12 13:55:00,75.97,76.0,75.96,75.98,5117.0,68.8228,68.85,68.8138,68.8319,5117.0
2019-06-12 14:00:00,76.0,76.03,75.97,75.98,20144.0,68.85,68.8772,68.8228,68.8319,20144.0
2019-06-12 14:05:00,75.96,76.0,75.92,75.93,6307.0,68.8138,68.85,68.7775,68.7866,6307.0
2019-06-12 14:10:00,75.92,75.98,75.92,75.98,12549.0,68.7775,68.8319,68.7775,68.8319,12549.0
2019-06-12 14:15:00,76.0,76.03,75.95,75.96,23831.0,68.85,68.8772,68.8047,68.8138,23831.0
2019-06-12 14:20:00,75.95,75.95,75.91,75.92,15652.0,68.8047,68.8047,68.7685,68.7775,15652.0
2019-06-12 14:25:00,75.93,75.94,75.91,75.94,17004.0,68.7866,68.7956,68.7685,68.7956,17004.0
2019-06-12 14:30:00,75.93,75.94,75.87,75.91,24746.0,68.7866,68.7956,68.7322,68.7685,24746.0
2019-06-12 14:35:00,75.92,75.98,75.92,75.96,59807.0,68.7775,68.8319,68.7775,68.8138,59807.0
2019-06-12 14:40:00,75.97,76.01,75.96,76.0,14938.0,68.8228,68.8591,68.8138,68.85,14938.0
2019-06-12 14:45:00,76.0,76.09,75.99,76.08,18144.0,68.85,68.9315,68.8409,68.9225,18144.0
2019-06-12 14:50:00,76.08,76.1,76.03,76.04,19319.0,68.9225,68.9406,68.8772,68.8862,19319.0
2019-06-12 14:55:00,76.05,76.08,76.02,76.03,13471.0,68.8953,68.9225,68.8681,68.8772,13471.0
2019-06-12 15:00:00,76.03,76.04,75.97,75.97,16024.0,68.8772,68.8862,68.8228,68.8228,16024.0
2019-06-12 15:05:00,75.97,76.03,75.95,76.03,22742.0,68.8228,68.8772,68.8047,68.8772,22742.0
2019-06-12 15:10:00,76.03,76.08,76.02,76.08,16064.0,68.8772,68.9225,68.8681,68.9225,16064.0
2019-06-12 15:15:00,76.08,76.08,75.98,75.98,22184.0,68.9225,68.9225,68.8319,68.8319,22184.0
2019-06-12 15:20:00,75.98,76.0,75.94,75.95,59199.0,68.8319,68.85,68.7956,68.8047,59199.0
2019-06-12 15:25:00,75.96,75.98,75.93,75.94,14328.0,68.8138,68.8319,68.7866,68.7956,14328.0
2019-06-12 15:30:00,75.94,75.97,75.91,75.96,10990.0,68.7956,68.8228,68.7685,68.8138,10990.0
2019-06-12 15:35:00,75.95,75.95,75.89,75.9,8654.0,68.8047,68.8047,68.7503,68.7594,8654.0
2019-06-12 15:40:00,75.89,75.96,75.89,75.9,12485.0,68.7503,68.8138,68.7503,68.7594,12485.0
2019-06-12 15:45:00,75.89,75.92,75.86,75.92,28232.0,68.7503,68.7775,68.7232,68.7775,28232.0
2019-06-12 15:50:00,75.92,75.95,75.85,75.85,33585.0,68.7775,68.8047,68.7141,68.7141,33585.0
2019-06-12 15:55:00,75.85,75.91,75.82,75.91,34136.0,68.7141,68.7685,68.6869,68.7685,34136.0
2019-06-13 09:30:00,76.39,76.45,76.25,76.38,173272.0,69.2033,69.2577,69.0765,69.1942,173272.0
2019-06-13 09:35:00,76.39,76.6,76.39,76.56,48532.0,69.2033,69.3935,69.2033,69.3573,48532.0
2019-06-13 09:40:00,76.57,76.75,76.56,76.74,29916.0,69.3664,69.5294,69.3573,69.5204,29916.0
2019-06-13 09:45:00,76.74,76.78,76.62,76.62,18260.0,69.5204,69.5566,69.4117,69.4117,18260.0
2019-06-13 09:50:00,76.64,76.68,76.56,76.61,15029.0,69.4298,69.466,69.3573,69.4026,15029.0
2019-06-13 09:55:00,76.62,76.68,76.55,76.58,17391.0,69.4117,69.466,69.3483,69.3754,17391.0
2019-06-13 10:00:00,76.6,76.61,76.46,76.46,29310.0,69.3935,69.4026,69.2667,69.2667,29310.0
2019-06-13 10:05:00,76.44,76.45,76.22,76.24,25650.0,69.2486,69.2577,69.0493,69.0674,25650.0
2019-06-13 10:10:00,76.25,76.3,76.21,76.22,21259.0,69.0765,69.1218,69.0402,69.0493,21259.0
2019-06-13 10:15:00,76.23,76.31,76.2,76.27,29839.0,69.0584,69.1308,69.0312,69.0946,29839.0
2019-06-13 10:20:00,76.23,76.37,76.23,76.36,57370.0,69.0584,69.1852,69.0584,69.1761,57370.0
2019-06-13 10:25:00,76.33,76.46,76.31,76.46,7468.0,69.1489,69.2667,69.1308,69.2667,7468.0
2019-06-13 10:30:00,76.47,76.48,76.37,76.43,14754.0,69.2758,69.2848,69.1852,69.2395,14754.0
2019-06-13 10:35:00,76.43,76.51,76.43,76.5,9275.0,69.2395,69.312,69.2395,69.303,9275.0
2019-06-13 10:40:00,76.49,76.49,76.36,76.45,14281.0,69.2939,69.2939,69.1761,69.2577,14281.0
2019-06-13 10:45:00,76.46,76.53,76.42,76.42,25830.0,69.2667,69.3301,69.2305,69.2305,25830.0
2019-06-13 10:50:00,76.44,76.45,76.36,76.4,30896.0,69.2486,69.2577,69.1761,69.2124,30896.0
2019-06-13 10:55:00,76.4,76.4,76.31,76.33,8267.0,69.2124,69.2124,69.1308,69.1489,8267.0
2019-06-13 11:00:00,76.36,76.54,76.36,76.52,17943.0,69.1761,69.3392,69.1761,69.3211,17943.0
2019-06-13 11:05:00,76.51,76.51,76.3,76.32,12500.0,69.312,69.312,69.1218,69.1399,12500.0
2019-06-13 11:10:00,76.33,76.42,76.33,76.41,38544.0,69.1489,69.2305,69.1489,69.2214,38544.0
2019-06-13 11:15:00,76.44,76.45,76.29,76.39,30400.0,69.2486,69.2577,69.1127,69.2033,30400.0
2019-06-13 11:20:00,76.39,76.45,76.35,76.44,23183.0,69.2033,69.2577,69.1671,69.2486,23183.0
2019-06-13 11:25:00,76.45,76.51,76.43,76.49,15651.0,69.2577,69.312,69.2395,69.2939,15651.0
2019-06-13 11:30:00,76.48,76.48,76.4,76.4,15999.0,69.2848,69.2848,69.2124,69.2124,15999.0
2019-06-13 11:35:00,76.39,76.47,76.33,76.47,28418.0,69.2033,69.2758,69.1489,69.2758,28418.0
2019-06-13 11:40:00,76.45,76.58,76.45,76.55,15459.0,69.2577,69.3754,69.2577,69.3483,15459.0
2019-06-13 11:45:00,76.57,76.63,76.53,76.61,17250.0,69.3664,69.4207,69.3301,69.4026,17250.0
2019-06-13 11:50:00,76.62,76.66,76.59,76.61,14120.0,69.4117,69.4479,69.3845,69.4026,14120.0
2019-06-13 11:55:00,76.62,76.63,76.58,76.62,19874.0,69.4117,69.4207,69.3754,69.4117,19874.0
2019-06-13 12:00:00,76.61,76.68,76.57,76.67,16155.0,69.4026,69.466,69.3664,69.457,16155.0
2019-06-13 12:05:00,76.68,76.75,76.66,76.7,25768.0,69.466,69.5294,69.4479,69.4841,25768.0
2019-06-13 12:10:00,76.72,76.74,76.67,76.68,6301.0,69.5023,69.5204,69.457,69.466,6301.0
2019-06-13 12:15:00,76.66,76.71,76.65,76.7,16183.0,69.4479,69.4932,69.4388,69.4841,16183.0
2019-06-13 12:20:00,76.7,76.74,76.62,76.74,18159.0,69.4841,69.5204,69.4117,69.5204,18159.0
2019-06-13 12:25:00,76.74,76.77,76.66,76.66,12728.0,69.5204,69.5476,69.4479,69.4479,12728.0
2019-06-13 12:30:00,76.65,76.67,76.59,76.6,14854.0,69.4388,69.457,69.3845,69.3935,14854.0
2019-06-13 12:35:00,76.61,76.68,76.61,76.64,23860.0,69.4026,69.466,69.4026,69.4298,23860.0
2019-06-13 12:40:00,76.63,76.75,76.61,76.73,18008.0,69.4207,69.5294,69.4026,69.5113,18008.0
2019-06-13 12:45:00,76.74,76.78,76.71,76.72,11451.0,69.5204,69.5566,69.4932,69.5023,11451.0
2019-06-13 12:50:00,76.73,76.82,76.71,76.81,17237.0,69.5113,69.5928,69.4932,69.5838,17237.0
2019-06-13 12:55:00,76.8,76.82,76.76,76.78,12661.0,69.5747,69.5928,69.5385,69.5566,12661.0
2019-06-13 13:00:00,76.8,76.8,76.72,76.73,12704.0,69.5747,69.5747,69.5023,69.5113,12704.0
2019-06-13 13:05:00,76.73,76.74,76.68,76.73,11101.0,69.5113,69.5204,69.466,69.5113,11101.0
2019-06-13 13:10:00,76.74,76.79,76.71,76.71,17342.0,69.5204,69.5657,69.4932,69.4932,17342.0
2019-06-13 13:15:00,76.72,76.77,76.72,76.75,14645.0,69.5023,69.5476,69.5023,69.5294,14645.0
2019-06-13 13:20:00,76.75,76.79,76.73,76.75,7443.0,69.5294,69.5657,69.5113,69.5294,7443.0
2019-06-13 13:25:00,76.75,76.79,76.72,76.76,10119.0,69.5294,69.5657,69.5023,69.5385,10119.0
2019-06-13 13:30:00,76.79,76.81,76.74,76.77,11698.0,69.5657,69.5838,69.5204,69.5476,11698.0
2019-06-13 13:35:00,76.75,76.78,76.73,76.77,9346.0,69.5294,69.5566,69.5113,69.5476,9346.0
2019-06-13 13:40:00,76.76,76.76,76.7,76.72,14638.0,69.5385,69.5385,69.4841,69.5023,14638.0
2019-06-13 13:45:00,76.72,76.78,76.71,76.78,23466.0,69.5023,69.5566,69.4932,69.5566,23466.0
2019-06-13 13:50:00,76.78,76.79,76.76,76.77,27086.0,69.5566,69.5657,69.5385,69.5476,27086.0
2019-06-13 13:55:00,76.78,76.81,76.74,76.74,13360.0,69.5566,69.5838,69.5204,69.5204,13360.0
2019-06-13 14:00:00,76.75,76.8,76.74,76.79,19127.0,69.5294,69.5747,69.5204,69.5657,19127.0
2019-06-13 14:05:00,76.79,76.8,76.73,76.74,15686.0,69.5657,69.5747,69.5113,69.5204,15686.0
2019-06-13 14:10:00,76.73,76.78,76.73,76.77,13687.0,69.5113,69.5566,69.5113,69.5476,13687.0
2019-06-13 14:15:00,76.78,76.79,76.7,76.73,17891.0,69.5566,69.5657,69.4841,69.5113,17891.0
2019-06-13 14:20:00,76.74,76.76,76.71,76.74,31108.0,69.5204,69.5385,69.4932,69.5204,31108.0
2019-06-13 14:25:00,76.75,76.8,76.74,76.79,18136.0,69.5294,69.5747,69.5204,69.5657,18136.0
2019-06-13 14:30:00,76.78,76.79,76.72,76.72,28724.0,69.5566,69.5657,69.5023,69.5023,28724.0
2019-06-13 14:35:00,76.71,76.74,76.65,76.73,17900.0,69.4932,69.5204,69.4388,69.5113,17900.0
2019-06-13 14:40:00,76.74,76.83,76.74,76.83,31169.0,69.5204,69.6019,69.5204,69.6019,31169.0
2019-06-13 14:45:00,76.83,76.83,76.79,76.8,15425.0,69.6019,69.6019,69.5657,69.5747,15425.0
2019-06-13 14:50:00,76.81,76.84,76.77,76.79,25575.0,69.5838,69.611,69.5476,69.5657,25575.0
2019-06-13 14:55:00,76.8,76.82,76.75,76.77,18845.0,69.5747,69.5928,69.5294,69.5476,18845.0
2019-06-13 15:00:00,76.76,76.78,76.67,76.72,43375.0,69.5385,69.5566,69.457,69.5023,43375.0
2019-06-13 15:05:00,76.72,76.74,76.65,76.67,22651.0,69.5023,69.5204,69.4388,69.457,22651.0
2019-06-13 15:10:00,76.67,76.73,76.66,76.67,26144.0,69.457,69.5113,69.4479,69.457,26144.0
2019-06-13 15:15:00,76.66,76.66,76.52,76.55,80365.0,69.4479,69.4479,69.3211,69.3483,80365.0
2019-06-13 15:20:00,76.55,76.63,76.55,76.59,30943.0,69.3483,69.4207,69.3483,69.3845,30943.0
2019-06-13 15:25:00,76.61,76.65,76.59,76.64,37948.0,69.4026,69.4388,69.3845,69.4298,37948.0
2019-06-13 15:30:00,76.64,76.69,76.6,76.63,43848.0,69.4298,69.4751,69.3935,69.4207,43848.0
2019-06-13 15:35:00,76.63,76.7,76.63,76.67,26537.0,69.4207,69.4841,69.4207,69.457,26537.0
2019-06-13 15:40:00,76.68,76.7,76.64,76.66,48739.0,69.466,69.4841,69.4298,69.4479,48739.0
2019-06-13 15:45:00,76.67,76.68,76.6,76.61,36913.0,69.457,69.466,69.3935,69.4026,36913.0
2019-06-13 15:50:00,76.62,76.68,76.57,76.65,37277.0,69.4117,69.466,69.3664,69.4388,37277.0
2019-06-13 15:55:00,76.65,76.81,76.62,76.79,53502.0,69.4388,69.5838,69.4117,69.5657,53502.0
2019-06-14 09:30:00,76.65,76.66,76.47,76.48,81127.0,69.4388,69.4479,69.2758,69.2848,81127.0
2019-06-14 09:35:00,76.49,76.6,76.45,76.56,34536.0,69.2939,69.3935,69.2577,69.3573,34536.0
2019-06-14 09:40:00,76.56,76.61,76.49,76.51,30417.0,69.3573,69.4026,69.2939,69.312,30417.0
2019-06-14 09:45:00,76.51,76.66,76.51,76.65,44561.0,69.312,69.4479,69.312,69.4388,44561.0
2019-06-14 09:50:00,76.61,76.7,76.31,76.31,22857.0,69.4026,69.4841,69.1308,69.1308,22857.0
2019-06-14 09:55:00,76.32,76.38,76.28,76.32,21117.0,69.1399,69.1942,69.1037,69.1399,21117.0
2019-06-14 10:00:00,76.32,76.33,76.23,76.27,23125.0,69.1399,69.1489,69.0584,69.0946,23125.0
2019-06-14 10:05:00,76.27,76.32,76.19,76.32,21068.0,69.0946,69.1399,69.0221,69.1399,21068.0
2019-06-14 10:10:00,76.32,76.44,76.26,76.38,18416.0,69.1399,69.2486,69.0855,69.1942,18416.0
2019-06-14 10:15:00,76.35,76.38,76.3,76.35,11935.0,69.1671,69.1942,69.1218,69.1671,11935.0
2019-06-14 10:20:00,76.33,76.45,76.29,76.39,15749.0,69.1489,69.2577,69.1127,69.2033,15749.0
2019-06-14 10:25:00,76.41,76.46,76.36,76.4,19651.0,69.2214,69.2667,69.1761,69.2124,19651.0
2019-06-14 10:30:00,76.41,76.42,76.33,76.34,19160.0,69.2214,69.2305,69.1489,69.158,19160.0
2019-06-14 10:35:00,76.34,76.37,76.27,76.3,13064.0,69.158,69.1852,69.0946,69.1218,13064.0
2019-06-14 10:40:00,76.3,76.4,76.27,76.35,29904.0,69.1218,69.2124,69.0946,69.1671,29904.0
2019-06-14 10:45:00,76.35,76.41,76.27,76.4,18512.0,69.1671,69.2214,69.0946,69.2124,18512.0
2019-06-14 10:50:00,76.41,76.44,76.38,76.42,11414.0,69.2214,69.2486,69.1942,69.2305,11414.0
2019-06-14 10:55:00,76.43,76.43,76.35,76.4,8081.0,69.2395,69.2395,69.1671,69.2124,8081.0
2019-06-14 11:00:00,76.42,76.43,76.37,76.4,8494.0,69.2305,69.2395,69.1852,69.2124,8494.0
2019-06-14 11:05:00,76.41,76.41,76.27,76.27,16679.0,69.2214,69.2214,69.0946,69.0946,16679.0
2019-06-14 11:10:00,76.26,76.29,76.18,76.18,12843.0,69.0855,69.1127,69.0131,69.0131,12843.0
2019-06-14 11:15:00,76.2,76.29,76.17,76.28,11395.0,69.0312,69.1127,69.004,69.1037,11395.0
2019-06-14 11:20:00,76.26,76.34,76.26,76.31,6010.0,69.0855,69.158,69.0855,69.1308,6010.0
2019-06-14 11:25:00,76.32,76.38,76.27,76.36,15991.0,69.1399,69.1942,69.0946,69.1761,15991.0
2019-06-14 11:30:00,76.37,76.41,76.3,76.37,11295.0,69.1852,69.2214,69.1218,69.1852,11295.0
2019-06-14 11:35:00,76.35,76.4,76.3,76.39,13102.0,69.1671,69.2124,69.1218,69.2033,13102.0
2019-06-14 11:40:00,76.41,76.41,76.31,76.31,12989.0,69.2214,69.2214,69.1308,69.1308,12989.0
2019-06-14 11:45:00,76.3,76.34,76.28,76.31,11984.0,69.1218,69.158,69.1037,69.1308,11984.0
2019-06-14 11:50:00,76.31,76.43,76.31,76.34,15206.0,69.1308,69.2395,69.1308,69.158,15206.0
2019-06-14 11:55:00,76.34,76.37,76.27,76.29,7405.0,69.158,69.1852,69.0946,69.1127,7405.0
2019-06-14 12:00:00,76.28,76.3,76.22,76.23,12876.0,69.1037,69.1218,69.0493,69.0584,12876.0
2019-06-14 12:05:00,76.22,76.23,76.16,76.22,9810.0,69.0493,69.0584,68.9949,69.0493,9810.0
2019-06-14 12:10:00,76.22,76.23,76.18,76.2,8033.0,69.0493,69.0584,69.0131,69.0312,8033.0
2019-06-14 12:15:00,76.18,76.2,76.16,76.16,16426.0,69.0131,69.0312,68.9949,68.9949,16426.0
2019-06-14 12:20:00,76.16,76.19,76.13,76.19,10274.0,68.9949,69.0221,68.9678,69.0221,10274.0
2019-06-14 12:25:00,76.18,76.21,76.15,76.15,7323.0,69.0131,69.0402,68.9859,68.9859,7323.0
2019-06-14 12:30:00,76.15,76.21,76.14,76.2,12767.0,68.9859,69.0402,68.9768,69.0312,12767.0
2019-06-14 12:35:00,76.18,76.21,76.17,76.18,7741.0,69.0131,69.0402,69.004,69.0131,7741.0
2019-06-14 12:40:00,76.18,76.22,76.17,76.2,12530.0,69.0131,69.0493,69.004,69.0312,12530.0
2019-06-14 12:45:00,76.17,76.19,76.13,76.19,9405.0,69.004,69.0221,68.9678,69.0221,9405.0
2019-06-14 12:50:00,76.19,76.22,76.18,76.21,8370.0,69.0221,69.0493,69.0131,69.0402,8370.0
2019-06-14 12:55:00,76.21,76.22,76.18,76.19,19496.0,69.0402,69.0493,69.0131,69.0221,19496.0
2019-06-14 13:00:00,76.19,76.2,76.18,76.19,6735.0,69.0221,69.0312,69.0131,69.0221,6735.0
2019-06-14 13:05:00,76.19,76.21,76.19,76.19,10306.0,69.0221,69.0402,69.0221,69.0221,10306.0
2019-06-14 13:10:00,76.19,76.21,76.16,76.18,144097.0,69.0221,69.0402,68.9949,69.0131,144097.0
2019-06-14 13:15:00,76.16,76.17,76.15,76.16,6899.0,68.9949,69.004,68.9859,68.9949,6899.0
2019-06-14 13:20:00,76.16,76.22,76.13,76.21,13688.0,68.9949,69.0493,68.9678,69.0402,13688.0
2019-06-14 13:25:00,76.22,76.22,76.16,76.16,5660.0,69.0493,69.0493,68.9949,68.9949,5660.0
2019-06-14 13:30:00,76.16,76.19,76.15,76.15,7649.0,68.9949,69.0221,68.9859,68.9859,7649.0
2019-06-14 13:35:00,76.15,76.19,76.13,76.18,4800.0,68.9859,69.0221,68.9678,69.0131,4800.0
2019-06-14 13:40:00,76.17,76.17,76.12,76.15,10123.0,69.004,69.004,68.9587,68.9859,10123.0
2019-06-14 13:45:00,76.15,76.15,76.1,76.13,8249.0,68.9859,68.9859,68.9406,68.9678,8249.0
2019-06-14 13:50:00,76.11,76.16,76.11,76.15,21560.0,68.9496,68.9949,68.9496,68.9859,21560.0
2019-06-14 13:55:00,76.15,76.16,76.12,76.14,17395.0,68.9859,68.9949,68.9587,68.9768,17395.0
2019-06-14 14:00:00,76.13,76.19,76.12,76.19,3233.0,68.9678,69.0221,68.9587,69.0221,3233.0
2019-06-14 14:05:00,76.18,76.22,76.16,76.2,13381.0,69.0131,69.0493,68.9949,69.0312,13381.0
2019-06-14 14:10:00,76.2,76.2,76.16,76.17,21704.0,69.0312,69.0312,68.9949,69.004,21704.0
2019-06-14 14:15:00,76.17,76.26,76.16,76.23,17699.0,69.004,69.0855,68.9949,69.0584,17699.0
2019-06-14 14:20:00,76.23,76.23,76.16,76.16,8643.0,69.0584,69.0584,68.9949,68.9949,8643.0
2019-06-14 14:25:00,76.18,76.21,76.17,76.2,5335.0,69.0131,69.0402,69.004,69.0312,5335.0
2019-06-14 14:30:00,76.2,76.22,76.17,76.21,13054.0,69.0312,69.0493,69.004,69.0402,13054.0
2019-06-14 14:35:00,76.22,76.25,76.21,76.22,27138.0,69.0493,69.0765,69.0402,69.0493,27138.0
2019-06-14 14:40:00,76.22,76.24,76.2,76.23,12244.0,69.0493,69.0674,69.0312,69.0584,12244.0
2019-06-14 14:45:00,76.23,76.24,76.2,76.21,7591.0,69.0584,69.0674,69.0312,69.0402,7591.0
2019-06-14 14:50:00,76.22,76.22,76.18,76.18,13943.0,69.0493,69.0493,69.0131,69.0131,13943.0
2019-06-14 14:55:00,76.17,76.18,76.14,76.17,15371.0,69.004,69.0131,68.9768,69.004,15371.0
2019-06-14 15:00:00,76.17,76.27,76.16,76.24,16681.0,69.004,69.0946,68.9949,69.0674,16681.0
2019-06-14 15:05:00,76.25,76.26,76.22,76.26,16625.0,69.0765,69.0855,69.0493,69.0855,16625.0
2019-06-14 15:10:00,76.27,76.33,76.25,76.31,17734.0,69.0946,69.1489,69.0765,69.1308,17734.0
2019-06-14 15:15:00,76.32,76.35,76.31,76.33,15035.0,69.1399,69.1671,69.1308,69.1489,15035.0
2019-06-14 15:20:00,76.32,76.36,76.32,76.35,13666.0,69.1399,69.1761,69.1399,69.1671,13666.0
2019-06-14 15:25:00,76.36,76.36,76.29,76.29,10564.0,69.1761,69.1761,69.1127,69.1127,10564.0
2019-06-14 15:30:00,76.29,76.34,76.26,76.34,20925.0,69.1127,69.158,69.0855,69.158,20925.0
2019-06-14 15:35:00,76.34,76.36,76.3,76.32,7426.0,69.158,69.1761,69.1218,69.1399,7426.0
2019-06-14 15:40:00,76.31,76.31,76.23,76.25,51247.0,69.1308,69.1308,69.0584,69.0765,51247.0
2019-06-14 15:45:00,76.25,76.29,76.24,76.24,41179.0,69.0765,69.1127,69.0674,69.0674,41179.0
2019-06-14 15:50:00,76.24,76.27,76.21,76.26,18764.0,69.0674,69.0946,69.0402,69.0855,18764.0
2019-06-14 15:55:00,76.25,76.25,76.05,76.06,111021.0,69.0765,69.0765,68.8953,68.9043,111021.0
2019-06-17 09:30:00,76.0,76.06,75.89,75.95,117539.0,69.0775,69.132,68.9775,69.0321,117539.0
2019-06-17 09:35:00,75.94,75.99,75.87,75.87,47640.0,69.023,69.0684,68.9593,68.9593,47640.0
2019-06-17 09:40:00,75.89,75.9,75.8,75.85,23056.0,68.9775,68.9866,68.8957,68.9412,23056.0
2019-06-17 09:45:00,75.88,76.0,75.88,75.97,11875.0,68.9684,69.0775,68.9684,69.0502,11875.0
2019-06-17 09:50:00,75.97,76.05,75.89,76.02,16144.0,69.0502,69.1229,68.9775,69.0957,16144.0
2019-06-17 09:55:00,76.02,76.11,76.01,76.05,32434.0,69.0957,69.1775,69.0866,69.1229,32434.0
2019-06-17 10:00:00,76.05,76.17,76.01,76.15,37249.0,69.1229,69.232,69.0866,69.2138,37249.0
2019-06-17 10:05:00,76.15,76.18,76.07,76.15,26592.0,69.2138,69.2411,69.1411,69.2138,26592.0
2019-06-17 10:10:00,76.13,76.13,76.05,76.1,29887.0,69.1957,69.1957,69.1229,69.1684,29887.0
2019-06-17 10:15:00,76.07,76.13,75.98,76.0,20037.0,69.1411,69.1957,69.0593,69.0775,20037.0
2019-06-17 10:20:00,75.99,76.05,75.96,76.03,27628.0,69.0684,69.1229,69.0411,69.1048,27628.0
2019-06-17 10:25:00,76.04,76.06,75.97,76.01,14221.0,69.1139,69.132,69.0502,69.0866,14221.0
2019-06-17 10:30:00,76.01,76.06,76.01,76.04,14718.0,69.0866,69.132,69.0866,69.1139,14718.0
2019-06-17 10:35:00,76.04,76.07,76.01,76.01,15299.0,69.1139,69.1411,69.0866,69.0866,15299.0
2019-06-17 10:40:00,76.01,76.06,75.96,76.02,15900.0,69.0866,69.132,69.0411,69.0957,15900.0
2019-06-17 10:45:00,76.03,76.05,75.97,76.01,15286.0,69.1048,69.1229,69.0502,69.0866,15286.0
2019-06-17 10:50:00,76.03,76.08,75.97,76.02,15231.0,69.1048,69.1502,69.0502,69.0957,15231.0
2019-06-17 10:55:00,76.02,76.05,75.98,76.01,12764.0,69.0957,69.1229,69.0593,69.0866,12764.0
2019-06-17 11:00:00,76.0,76.08,75.98,76.03,21716.0,69.0775,69.1502,69.0593,69.1048,21716.0
2019-06-17 11:05:00,76.02,76.02,75.9,75.9,12198.0,69.0957,69.0957,68.9866,68.9866,12198.0
2019-06-17 11:10:00,75.88,75.93,75.86,75.86,13924.0,68.9684,69.0139,68.9503,68.9503,13924.0
2019-06-17 11:15:00,75.85,75.97,75.85,75.97,15028.0,68.9412,69.0502,68.9412,69.0502,15028.0
2019-06-17 11:20:00,76.0,76.02,75.95,75.97,12366.0,69.0775,69.0957,69.0321,69.0502,12366.0
2019-06-17 11:25:00,75.97,76.02,75.94,75.99,15021.0,69.0502,69.0957,69.023,69.0684,15021.0
2019-06-17 11:30:00,75.98,76.01,75.96,75.98,16321.0,69.0593,69.0866,69.0411,69.0593,16321.0
2019-06-17 11:35:00,75.98,75.98,75.91,75.92,12988.0,69.0593,69.0593,68.9957,69.0048,12988.0
2019-06-17 11:40:00,75.91,75.94,75.9,75.93,11654.0,68.9957,69.023,68.9866,69.0139,11654.0
2019-06-17 11:45:00,75.92,75.97,75.91,75.97,16772.0,69.0048,69.0502,68.9957,69.0502,16772.0
2019-06-17 11:50:00,75.98,76.06,75.98,76.02,28937.0,69.0593,69.132,69.0593,69.0957,28937.0
2019-06-17 11:55:00,75.99,76.08,75.98,76.04,24718.0,69.0684,69.1502,69.0593,69.1139,24718.0
2019-06-17 12:00:00,76.03,76.07,76.01,76.04,70892.0,69.1048,69.1411,69.0866,69.1139,70892.0
2019-06-17 12:05:00,76.03,76.08,76.02,76.05,16765.0,69.1048,69.1502,69.0957,69.1229,16765.0
2019-06-17 12:10:00,76.04,76.1,76.02,76.1,18163.0,69.1139,69.1684,69.0957,69.1684,18163.0
2019-06-17 12:15:00,76.1,76.12,76.06,76.06,22698.0,69.1684,69.1866,69.132,69.132,22698.0
2019-06-17 12:20:00,76.07,76.11,76.05,76.1,238338.0,69.1411,69.1775,69.1229,69.1684,238338.0
2019-06-17 12:25:00,76.1,76.11,76.07,76.09,31646.0,69.1684,69.1775,69.1411,69.1593,31646.0
2019-06-17 12:30:00,76.09,76.15,76.06,76.15,29574.0,69.1593,69.2138,69.132,69.2138,29574.0
2019-06-17 12:35:00,76.14,76.2,76.13,76.19,14686.0,69.2047,69.2593,69.1957,69.2502,14686.0
2019-06-17 12:40:00,76.2,76.21,76.16,76.18,9756.0,69.2593,69.2684,69.2229,69.2411,9756.0
2019-06-17 12:45:00,76.18,76.2,76.15,76.18,17175.0,69.2411,69.2593,69.2138,69.2411,17175.0
2019-06-17 12:50:00,76.17,76.17,76.11,76.13,57361.0,69.232,69.232,69.1775,69.1957,57361.0
2019-06-17 12:55:00,76.12,76.16,76.11,76.12,12298.0,69.1866,69.2229,69.1775,69.1866,12298.0
2019-06-17 13:00:00,76.13,76.22,76.1,76.19,8854.0,69.1957,69.2775,69.1684,69.2502,8854.0
2019-06-17 13:05:00,76.19,76.2,76.16,76.16,9188.0,69.2502,69.2593,69.2229,69.2229,9188.0
2019-06-17 13:10:00,76.14,76.19,76.14,76.17,7783.0,69.2047,69.2502,69.2047,69.232,7783.0
2019-06-17 13:15:00,76.17,76.19,76.17,76.18,17157.0,69.232,69.2502,69.232,69.2411,17157.0
2019-06-17 13:20:00,76.17,76.19,76.16,76.19,10329.0,69.232,69.2502,69.2229,69.2502,10329.0
2019-06-17 13:25:00,76.18,76.18,76.12,76.15,13035.0,69.2411,69.2411,69.1866,69.2138,13035.0
2019-06-17 13:30:00,76.14,76.17,76.11,76.17,10386.0,69.2047,69.232,69.1775,69.232,10386.0
2019-06-17 13:35:00,76.17,76.18,76.14,76.15,6810.0,69.232,69.2411,69.2047,69.2138,6810.0
2019-06-17 13:40:00,76.15,76.21,76.14,76.2,8642.0,69.2138,69.2684,69.2047,69.2593,8642.0
2019-06-17 13:45:00,76.21,76.21,76.14,76.15,20724.0,69.2684,69.2684,69.2047,69.2138,20724.0
2019-06-17 13:50:00,76.15,76.18,76.14,76.15,10846.0,69.2138,69.2411,69.2047,69.2138,10846.0
2019-06-17 13:55:00,76.16,76.19,76.15,76.19,20477.0,69.2229,69.2502,69.2138,69.2502,20477.0
2019-06-17 14:00:00,76.19,76.25,76.19,76.25,12905.0,69.2502,69.3047,69.2502,69.3047,12905.0
2019-06-17 14:05:00,76.25,76.25,76.19,76.2,12380.0,69.3047,69.3047,69.2502,69.2593,12380.0
2019-06-17 14:10:00,76.22,76.23,76.19,76.21,9929.0,69.2775,69.2866,69.2502,69.2684,9929.0
2019-06-17 14:15:00,76.2,76.24,76.2,76.22,12684.0,69.2593,69.2956,69.2593,69.2775,12684.0
2019-06-17 14:20:00,76.23,76.26,76.23,76.24,27495.0,69.2866,69.3138,69.2866,69.2956,27495.0
2019-06-17 14:25:00,76.24,76.26,76.19,76.24,17763.0,69.2956,69.3138,69.2502,69.2956,17763.0
2019-06-17 14:30:00,76.24,76.32,76.24,76.28,26931.0,69.2956,69.3684,69.2956,69.332,26931.0
2019-06-17 14:35:00,76.28,76.32,76.28,76.3,15040.0,69.332,69.3684,69.332,69.3502,15040.0
2019-06-17 14:40:00,76.3,76.32,76.27,76.3,22545.0,69.3502,69.3684,69.3229,69.3502,22545.0
2019-06-17 14:45:00,76.3,76.31,76.23,76.25,13139.0,69.3502,69.3593,69.2866,69.3047,13139.0
2019-06-17 14:50:00,76.24,76.25,76.19,76.19,16343.0,69.2956,69.3047,69.2502,69.2502,16343.0
2019-06-17 14:55:00,76.21,76.21,76.18,76.18,6627.0,69.2684,69.2684,69.2411,69.2411,6627.0
2019-06-17 15:00:00,76.18,76.18,76.1,76.13,22973.0,69.2411,69.2411,69.1684,69.1957,22973.0
2019-06-17 15:05:00,76.14,76.16,76.1,76.11,15937.0,69.2047,69.2229,69.1684,69.1775,15937.0
2019-06-17 15:10:00,76.11,76.14,76.08,76.08,252667.0,69.1775,69.2047,69.1502,69.1502,252667.0
2019-06-17 15:15:00,76.08,76.11,76.04,76.05,14522.0,69.1502,69.1775,69.1139,69.1229,14522.0
2019-06-17 15:20:00,76.05,76.09,76.05,76.07,17232.0,69.1229,69.1593,69.1229,69.1411,17232.0
2019-06-17 15:25:00,76.07,76.09,76.05,76.07,15629.0,69.1411,69.1593,69.1229,69.1411,15629.0
2019-06-17 15:30:00,76.06,76.06,75.99,76.03,15834.0,69.132,69.132,69.0684,69.1048,15834.0
2019-06-17 15:35:00,76.02,76.03,75.98,75.98,21271.0,69.0957,69.1048,69.0593,69.0593,21271.0
2019-06-17 15:40:00,75.98,76.0,75.95,75.97,31695.0,69.0593,69.0775,69.0321,69.0502,31695.0
2019-06-17 15:45:00,75.97,76.01,75.95,75.95,43017.0,69.0502,69.0866,69.0321,69.0321,43017.0
2019-06-17 15:50:00,75.94,75.94,75.82,75.82,32351.0,69.023,69.023,68.9139,68.9139,32351.0
2019-06-17 15:55:00,75.83,75.89,75.8,75.88,56427.0,68.923,68.9775,68.8957,68.9684,56427.0
2019-06-18 09:30:00,76.39,76.53,76.28,76.45,164055.0,69.432,69.5592,69.332,69.4865,164055.0
2019-06-18 09:35:00,76.46,76.79,76.45,76.77,34302.0,69.4956,69.7955,69.4865,69.7774,34302.0
2019-06-18 09:40:00,76.77,76.98,76.73,76.93,33452.0,69.7774,69.9682,69.741,69.9228,33452.0
2019-06-18 09:45:00,76.93,77.24,76.93,77.23,35641.0,69.9228,70.2046,69.9228,70.1955,35641.0
2019-06-18 09:50:00,77.24,77.28,77.17,77.23,69088.0,70.2046,70.2409,70.1409,70.1955,69088.0
2019-06-18 09:55:00,77.23,77.32,77.16,77.16,49341.0,70.1955,70.2773,70.1318,70.1318,49341.0
2019-06-18 10:00:00,77.18,77.37,77.14,77.31,42388.0,70.15,70.3227,70.1137,70.2682,42388.0
2019-06-18 10:05:00,77.31,77.36,77.14,77.17,30390.0,70.2682,70.3136,70.1137,70.1409,30390.0
2019-06-18 10:10:00,77.15,77.21,77.1,77.1,60560.0,70.1228,70.1773,70.0773,70.0773,60560.0
2019-06-18 10:15:00,77.1,77.11,77.05,77.09,28090.0,70.0773,70.0864,70.0319,70.0682,28090.0
2019-06-18 10:20:00,77.09,77.16,77.04,77.06,21418.0,70.0682,70.1318,70.0228,70.041,21418.0
2019-06-18 10:25:00,77.1,77.21,77.08,77.21,13310.0,70.0773,70.1773,70.0591,70.1773,13310.0
2019-06-18 10:30:00,77.23,77.27,77.21,77.21,11121.0,70.1955,70.2318,70.1773,70.1773,11121.0
2019-06-18 10:35:00,77.22,77.31,77.21,77.23,13630.0,70.1864,70.2682,70.1773,70.1955,13630.0
2019-06-18 10:40:00,77.22,77.28,77.21,77.26,15057.0,70.1864,70.2409,70.1773,70.2227,15057.0
2019-06-18 10:45:00,77.26,77.33,77.22,77.32,21339.0,70.2227,70.2864,70.1864,70.2773,21339.0
2019-06-18 10:50:00,77.32,77.34,77.21,77.34,26916.0,70.2773,70.2954,70.1773,70.2954,26916.0
2019-06-18 10:55:00,77.34,77.35,77.25,77.26,26123.0,70.2954,70.3045,70.2136,70.2227,26123.0
2019-06-18 11:00:00,77.26,77.43,77.26,77.32,31121.0,70.2227,70.3772,70.2227,70.2773,31121.0
2019-06-18 11:05:00,77.35,77.44,77.35,77.35,17602.0,70.3045,70.3863,70.3045,70.3045,17602.0
2019-06-18 11:10:00,77.37,77.37,77.23,77.24,21255.0,70.3227,70.3227,70.1955,70.2046,21255.0
2019-06-18 11:15:00,77.22,77.26,77.18,77.22,14681.0,70.1864,70.2227,70.15,70.1864,14681.0
2019-06-18 11:20:00,77.22,77.23,77.07,77.09,25912.0,70.1864,70.1955,70.05,70.0682,25912.0
2019-06-18 11:25:00,77.1,77.18,77.07,77.09,11543.0,70.0773,70.15,70.05,70.0682,11543.0
2019-06-18 11:30:00,77.1,77.11,77.02,77.03,15925.0,70.0773,70.0864,70.0046,70.0137,15925.0
2019-06-18 11:35:00,77.06,77.09,77.01,77.05,19246.0,70.041,70.0682,69.9955,70.0319,19246.0
2019-06-18 11:40:00,77.08,77.1,77.02,77.04,12382.0,70.0591,70.0773,70.0046,70.0228,12382.0
2019-06-18 11:45:00,77.03,77.06,76.88,76.9,36746.0,70.0137,70.041,69.8773,69.8955,36746.0
2019-06-18 11:50:00,76.92,76.92,76.8,76.85,13025.0,69.9137,69.9137,69.8046,69.8501,13025.0
2019-06-18 11:55:00,76.85,76.88,76.8,76.81,9785.0,69.8501,69.8773,69.8046,69.8137,9785.0
2019-06-18 12:00:00,76.82,76.89,76.82,76.87,13929.0,69.8228,69.8864,69.8228,69.8683,13929.0
2019-06-18 12:05:00,76.87,76.91,76.85,76.9,12927.0,69.8683,69.9046,69.8501,69.8955,12927.0
2019-06-18 12:10:00,76.9,76.92,76.83,76.86,13315.0,69.8955,69.9137,69.8319,69.8592,13315.0
2019-06-18 12:15:00,76.85,76.87,76.76,76.81,19982.0,69.8501,69.8683,69.7683,69.8137,19982.0
2019-06-18 12:20:00,76.81,76.89,76.8,76.89,21225.0,69.8137,69.8864,69.8046,69.8864,21225.0
2019-06-18 12:25:00,76.89,76.96,76.88,76.94,22967.0,69.8864,69.9501,69.8773,69.9319,22967.0
2019-06-18 12:30:00,76.95,76.96,76.91,76.92,17340.0,69.941,69.9501,69.9046,69.9137,17340.0
2019-06-18 12:35:00,76.93,76.94,76.91,76.94,27277.0,69.9228,69.9319,69.9046,69.9319,27277.0
2019-06-18 12:40:00,76.94,76.95,76.89,76.9,14968.0,69.9319,69.941,69.8864,69.8955,14968.0
2019-06-18 12:45:00,76.91,76.91,76.84,76.89,9032.0,69.9046,69.9046,69.841,69.8864,9032.0
2019-06-18 12:50:00,76.89,76.9,76.77,76.8,82864.0,69.8864,69.8955,69.7774,69.8046,82864.0
2019-06-18 12:55:00,76.8,76.83,76.77,76.78,5455.0,69.8046,69.8319,69.7774,69.7865,5455.0
2019-06-18 13:00:00,76.77,76.77,76.68,76.68,12364.0,69.7774,69.7774,69.6956,69.6956,12364.0
2019-06-18 13:05:00,76.68,76.73,76.63,76.73,14612.0,69.6956,69.741,69.6501,69.741,14612.0
2019-06-18 13:10:00,76.72,76.85,76.72,76.81,21961.0,69.7319,69.8501,69.7319,69.8137,21961.0
2019-06-18 13:15:00,76.81,76.84,76.77,76.8,33878.0,69.8137,69.841,69.7774,69.8046,33878.0
2019-06-18 13:20:00,76.79,76.83,76.76,76.83,24641.0,69.7955,69.8319,69.7683,69.8319,24641.0
2019-06-18 13:25:00,76.84,76.84,76.78,76.8,30879.0,69.841,69.841,69.7865,69.8046,30879.0
2019-06-18 13:30:00,76.8,76.86,76.79,76.8,36191.0,69.8046,69.8592,69.7955,69.8046,36191.0
2019-06-18 13:35:00,76.81,76.92,76.8,76.9,36041.0,69.8137,69.9137,69.8046,69.8955,36041.0
2019-06-18 13:40:00,76.88,76.99,76.88,76.99,29363.0,69.8773,69.9773,69.8773,69.9773,29363.0
2019-06-18 13:45:00,76.98,77.0,76.94,76.96,17447.0,69.9682,69.9864,69.9319,69.9501,17447.0
2019-06-18 13:50:00,76.96,76.99,76.94,76.97,22274.0,69.9501,69.9773,69.9319,69.9591,22274.0
2019-06-18 13:55:00,76.98,77.01,76.96,77.0,21532.0,69.9682,69.9955,69.9501,69.9864,21532.0
2019-06-18 14:00:00,77.0,77.03,76.96,76.97,23149.0,69.9864,70.0137,69.9501,69.9591,23149.0
2019-06-18 14:05:00,76.96,76.96,76.91,76.92,19386.0,69.9501,69.9501,69.9046,69.9137,19386.0
2019-06-18 14:10:00,76.91,76.92,76.85,76.92,16469.0,69.9046,69.9137,69.8501,69.9137,16469.0
2019-06-18 14:15:00,76.92,76.94,76.88,76.92,12105.0,69.9137,69.9319,69.8773,69.9137,12105.0
2019-06-18 14:20:00,76.93,77.0,76.91,76.99,14598.0,69.9228,69.9864,69.9046,69.9773,14598.0
2019-06-18 14:25:00,76.97,77.02,76.97,76.98,18206.0,69.9591,70.0046,69.9591,69.9682,18206.0
2019-06-18 14:30:00,76.98,77.03,76.97,77.0,12635.0,69.9682,70.0137,69.9591,69.9864,12635.0
2019-06-18 14:35:00,77.01,77.01,76.93,76.94,12447.0,69.9955,69.9955,69.9228,69.9319,12447.0
2019-06-18 14:40:00,76.94,76.97,76.93,76.95,18161.0,69.9319,69.9591,69.9228,69.941,18161.0
2019-06-18 14:45:00,76.95,76.95,76.87,76.89,28047.0,69.941,69.941,69.8683,69.8864,28047.0
2019-06-18 14:50:00,76.9,76.9,76.82,76.88,31574.0,69.8955,69.8955,69.8228,69.8773,31574.0
2019-06-18 14:55:00,76.88,76.9,76.85,76.88,28600.0,69.8773,69.8955,69.8501,69.8773,28600.0
2019-06-18 15:00:00,76.87,76.9,76.81,76.88,16298.0,69.8683,69.8955,69.8137,69.8773,16298.0
2019-06-18 15:05:00,76.88,76.91,76.84,76.87,19029.0,69.8773,69.9046,69.841,69.8683,19029.0
2019-06-18 15:10:00,76.87,76.91,76.86,76.88,28681.0,69.8683,69.9046,69.8592,69.8773,28681.0
2019-06-18 15:15:00,76.87,76.93,76.83,76.93,28695.0,69.8683,69.9228,69.8319,69.9228,28695.0
2019-06-18 15:20:00,76.91,76.94,76.89,76.92,26854.0,69.9046,69.9319,69.8864,69.9137,26854.0
2019-06-18 15:25:00,76.92,76.93,76.89,76.89,23117.0,69.9137,69.9228,69.8864,69.8864,23117.0
2019-06-18 15:30:00,76.88,76.89,76.74,76.76,25644.0,69.8773,69.8864,69.7501,69.7683,25644.0
2019-06-18 15:35:00,76.76,76.84,76.76,76.79,27376.0,69.7683,69.841,69.7683,69.7955,27376.0
2019-06-18 15:40:00,76.78,76.85,76.76,76.84,42092.0,69.7865,69.8501,69.7683,69.841,42092.0
2019-06-18 15:45:00,76.84,76.92,76.82,76.87,35153.0,69.841,69.9137,69.8228,69.8683,35153.0
2019-06-18 15:50:00,76.86,76.9,76.78,76.83,84177.0,69.8592,69.8955,69.7865,69.8319,84177.0
2019-06-18 15:55:00,76.83,76.87,76.79,76.84,87454.0,69.8319,69.8683,69.7955,69.841,87454.0
2019-06-19 09:30:00,77.0,77.03,76.82,76.84,115263.0,69.9864,70.0137,69.8228,69.841,115263.0
2019-06-19 09:35:00,76.81,76.81,76.68,76.73,26829.0,69.8137,69.8137,69.6956,69.741,26829.0
2019-06-19 09:40:00,76.72,76.76,76.66,76.73,23949.0,69.7319,69.7683,69.6774,69.741,23949.0
2019-06-19 09:45:00,76.72,76.8,76.64,76.77,19647.0,69.7319,69.8046,69.6592,69.7774,19647.0
2019-06-19 09:50:00,76.78,76.86,76.75,76.84,13168.0,69.7865,69.8592,69.7592,69.841,13168.0
2019-06-19 09:55:00,76.84,76.85,76.76,76.84,10932.0,69.841,69.8501,69.7683,69.841,10932.0
2019-06-19 10:00:00,76.84,76.87,76.79,76.86,8226.0,69.841,69.8683,69.7955,69.8592,8226.0
2019-06-19 10:05:00,76.87,76.89,76.82,76.85,17955.0,69.8683,69.8864,69.8228,69.8501,17955.0
2019-06-19 10:10:00,76.85,76.88,76.81,76.87,14556.0,69.8501,69.8773,69.8137,69.8683,14556.0
2019-06-19 10:15:00,76.87,76.89,76.75,76.78,24012.0,69.8683,69.8864,69.7592,69.7865,24012.0
2019-06-19 10:20:00,76.75,76.77,76.72,76.74,14218.0,69.7592,69.7774,69.7319,69.7501,14218.0
2019-06-19 10:25:00,76.75,76.79,76.73,76.78,9338.0,69.7592,69.7955,69.741,69.7865,9338.0
2019-06-19 10:30:00,76.78,76.89,76.76,76.77,30569.0,69.7865,69.8864,69.7683,69.7774,30569.0
2019-06-19 10:35:00,76.76,76.86,76.75,76.82,15692.0,69.7683,69.8592,69.7592,69.8228,15692.0
2019-06-19 10:40:00,76.85,76.87,76.8,76.87,14470.0,69.8501,69.8683,69.8046,69.8683,14470.0
2019-06-19 10:45:00,76.88,76.88,76.81,76.84,14472.0,69.8773,69.8773,69.8137,69.841,14472.0
2019-06-19 10:50:00,76.85,76.95,76.84,76.95,13606.0,69.8501,69.941,69.841,69.941,13606.0
2019-06-19 10:55:00,76.96,76.96,76.88,76.89,10519.0,69.9501,69.9501,69.8773,69.8864,10519.0
2019-06-19 11:00:00,76.89,76.94,76.86,76.92,10528.0,69.8864,69.9319,69.8592,69.9137,10528.0
2019-06-19 11:05:00,76.91,76.94,76.88,76.91,9893.0,69.9046,69.9319,69.8773,69.9046,9893.0
2019-06-19 11:10:00,76.89,76.93,76.85,76.92,14288.0,69.8864,69.9228,69.8501,69.9137,14288.0
2019-06-19 11:15:00,76.9,76.94,76.88,76.92,8927.0,69.8955,69.9319,69.8773,69.9137,8927.0
2019-06-19 11:20:00,76.94,77.01,76.93,76.99,11899.0,69.9319,69.9955,69.9228,69.9773,11899.0
2019-06-19 11:25:00,77.0,77.01,76.95,77.0,9906.0,69.9864,69.9955,69.941,69.9864,9906.0
2019-06-19 11:30:00,77.01,77.02,76.95,76.95,10669.0,69.9955,70.0046,69.941,69.941,10669.0
2019-06-19 11:35:00,76.96,76.97,76.89,76.92,17693.0,69.9501,69.9591,69.8864,69.9137,17693.0
2019-06-19 11:40:00,76.91,76.93,76.88,76.92,10519.0,69.9046,69.9228,69.8773,69.9137,10519.0
2019-06-19 11:45:00,76.92,76.93,76.86,76.89,10134.0,69.9137,69.9228,69.8592,69.8864,10134.0
2019-06-19 11:50:00,76.91,76.91,76.86,76.87,9805.0,69.9046,69.9046,69.8592,69.8683,9805.0
2019-06-19 11:55:00,76.88,76.91,76.86,76.9,15467.0,69.8773,69.9046,69.8592,69.8955,15467.0
2019-06-19 12:00:00,76.9,76.9,76.81,76.84,35158.0,69.8955,69.8955,69.8137,69.841,35158.0
2019-06-19 12:05:00,76.84,76.85,76.81,76.81,7981.0,69.841,69.8501,69.8137,69.8137,7981.0
2019-06-19 12:10:00,76.82,76.85,76.8,76.84,8558.0,69.8228,69.8501,69.8046,69.841,8558.0
2019-06-19 12:15:00,76.87,76.87,76.8,76.81,20242.0,69.8683,69.8683,69.8046,69.8137,20242.0
2019-06-19 12:20:00,76.8,76.81,76.77,76.81,10356.0,69.8046,69.8137,69.7774,69.8137,10356.0
2019-06-19 12:25:00,76.81,76.82,76.73,76.76,9127.0,69.8137,69.8228,69.741,69.7683,9127.0
2019-06-19 12:30:00,76.75,76.75,76.69,76.69,12666.0,69.7592,69.7592,69.7047,69.7047,12666.0
2019-06-19 12:35:00,76.69,76.71,76.67,76.71,10759.0,69.7047,69.7228,69.6865,69.7228,10759.0
2019-06-19 12:40:00,76.72,76.75,76.67,76.75,8945.0,69.7319,69.7592,69.6865,69.7592,8945.0
2019-06-19 12:45:00,76.75,76.76,76.74,76.75,7052.0,69.7592,69.7683,69.7501,69.7592,7052.0
2019-06-19 12:50:00,76.76,76.77,76.73,76.76,9832.0,69.7683,69.7774,69.741,69.7683,9832.0
2019-06-19 12:55:00,76.77,76.78,76.72,76.74,13193.0,69.7774,69.7865,69.7319,69.7501,13193.0
2019-06-19 13:00:00,76.73,76.75,76.73,76.75,3756.0,69.741,69.7592,69.741,69.7592,3756.0
2019-06-19 13:05:00,76.74,76.77,76.72,76.76,6772.0,69.7501,69.7774,69.7319,69.7683,6772.0
2019-06-19 13:10:00,76.77,76.77,76.71,76.71,8108.0,69.7774,69.7774,69.7228,69.7228,8108.0
2019-06-19 13:15:00,76.71,76.72,76.69,76.72,13479.0,69.7228,69.7319,69.7047,69.7319,13479.0
2019-06-19 13:20:00,76.72,76.76,76.71,76.74,25956.0,69.7319,69.7683,69.7228,69.7501,25956.0
2019-06-19 13:25:00,76.73,76.75,76.7,76.72,11588.0,69.741,69.7592,69.7137,69.7319,11588.0
2019-06-19 13:30:00,76.72,76.77,76.7,76.76,10760.0,69.7319,69.7774,69.7137,69.7683,10760.0
2019-06-19 13:35:00,76.77,76.8,76.75,76.78,31494.0,69.7774,69.8046,69.7592,69.7865,31494.0
2019-06-19 13:40:00,76.77,76.77,76.72,76.73,11156.0,69.7774,69.7774,69.7319,69.741,11156.0
2019-06-19 13:45:00,76.73,76.75,76.72,76.73,22765.0,69.741,69.7592,69.7319,69.741,22765.0
2019-06-19 13:50:00,76.74,76.81,76.74,76.76,20617.0,69.7501,69.8137,69.7501,69.7683,20617.0
2019-06-19 13:55:00,76.76,76.76,76.71,76.75,20628.0,69.7683,69.7683,69.7228,69.7592,20628.0
2019-06-19 14:00:00,76.76,76.94,76.6,76.94,40762.0,69.7683,69.9319,69.6229,69.9319,40762.0
2019-06-19 14:05:00,76.95,77.05,76.83,76.85,17084.0,69.941,70.0319,69.8319,69.8501,17084.0
2019-06-19 14:10:00,76.86,76.87,76.78,76.79,18949.0,69.8592,69.8683,69.7865,69.7955,18949.0
2019-06-19 14:15:00,76.79,76.92,76.79,76.87,8714.0,69.7955,69.9137,69.7955,69.8683,8714.0
2019-06-19 14:20:00,76.85,76.85,76.67,76.69,16810.0,69.8501,69.8501,69.6865,69.7047,16810.0
2019-06-19 14:25:00,76.68,76.73,76.66,76.71,18958.0,69.6956,69.741,69.6774,69.7228,18958.0
2019-06-19 14:30:00,76.72,76.9,76.68,76.85,25055.0,69.7319,69.8955,69.6956,69.8501,25055.0
2019-06-19 14:35:00,76.86,76.86,76.7,76.7,10405.0,69.8592,69.8592,69.7137,69.7137,10405.0
2019-06-19 14:40:00,76.7,76.81,76.63,76.81,20980.0,69.7137,69.8137,69.6501,69.8137,20980.0
2019-06-19 14:45:00,76.81,76.85,76.75,76.78,18072.0,69.8137,69.8501,69.7592,69.7865,18072.0
2019-06-19 14:50:00,76.8,76.86,76.79,76.84,21169.0,69.8046,69.8592,69.7955,69.841,21169.0
2019-06-19 14:55:00,76.85,76.91,76.81,76.84,16086.0,69.8501,69.9046,69.8137,69.841,16086.0
2019-06-19 15:00:00,76.85,76.94,76.83,76.89,16337.0,69.8501,69.9319,69.8319,69.8864,16337.0
2019-06-19 15:05:00,76.92,76.98,76.87,76.95,24863.0,69.9137,69.9682,69.8683,69.941,24863.0
2019-06-19 15:10:00,76.95,77.05,76.95,77.03,19541.0,69.941,70.0319,69.941,70.0137,19541.0
2019-06-19 15:15:00,77.04,77.09,76.99,77.09,28483.0,70.0228,70.0682,69.9773,70.0682,28483.0
2019-06-19 15:20:00,77.08,77.11,77.03,77.05,20908.0,70.0591,70.0864,70.0137,70.0319,20908.0
2019-06-19 15:25:00,77.07,77.09,76.99,77.0,17411.0,70.05,70.0682,69.9773,69.9864,17411.0
2019-06-19 15:30:00,77.0,77.1,77.0,77.05,16665.0,69.9864,70.0773,69.9864,70.0319,16665.0
2019-06-19 15:35:00,77.03,77.03,76.9,76.91,21027.0,70.0137,70.0137,69.8955,69.9046,21027.0
2019-06-19 15:40:00,76.9,77.07,76.89,77.01,38888.0,69.8955,70.05,69.8864,69.9955,38888.0
2019-06-19 15:45:00,77.0,77.09,76.98,76.99,20221.0,69.9864,70.0682,69.9682,69.9773,20221.0
2019-06-19 15:50:00,77.01,77.09,76.98,77.04,17381.0,69.9955,70.0682,69.9682,70.0228,17381.0
2019-06-19 15:55:00,77.05,77.11,77.0,77.05,255736.0,70.0319,70.0864,69.9864,70.0319,255736.0
2019-06-20 09:30:00,77.8,77.82,77.62,77.66,78722.0,70.7135,70.7317,70.5499,70.5863,78722.0
2019-06-20 09:35:00,77.66,77.67,77.54,77.61,67231.0,70.5863,70.5954,70.4772,70.5409,67231.0
2019-06-20 09:40:00,77.62,77.7,77.54,77.54,15487.0,70.5499,70.6227,70.4772,70.4772,15487.0
2019-06-20 09:45:00,77.57,77.71,77.5,77.67,29864.0,70.5045,70.6317,70.4409,70.5954,29864.0
2019-06-20 09:50:00,77.68,77.82,77.68,77.8,24773.0,70.6045,70.7317,70.6045,70.7135,24773.0
2019-06-20 09:55:00,77.83,77.86,77.71,77.71,17598.0,70.7408,70.7681,70.6317,70.6317,17598.0
2019-06-20 10:00:00,77.72,77.86,77.68,77.83,24996.0,70.6408,70.7681,70.6045,70.7408,24996.0
2019-06-20 10:05:00,77.83,77.88,77.77,77.85,45342.0,70.7408,70.7863,70.6863,70.759,45342.0
2019-06-20 10:10:00,77.86,77.89,77.75,77.79,48353.0,70.7681,70.7953,70.6681,70.7045,48353.0
2019-06-20 10:15:00,77.81,77.87,77.77,77.78,129641.0,70.7226,70.7772,70.6863,70.6954,129641.0
2019-06-20 10:20:00,77.76,77.78,77.69,77.76,37626.0,70.6772,70.6954,70.6136,70.6772,37626.0
2019-06-20 10:25:00,77.77,77.82,77.69,77.71,77802.0,70.6863,70.7317,70.6136,70.6317,77802.0
2019-06-20 10:30:00,77.71,77.74,77.65,77.7,17650.0,70.6317,70.659,70.5772,70.6227,17650.0
2019-06-20 10:35:00,77.7,77.73,77.64,77.65,15982.0,70.6227,70.6499,70.5681,70.5772,15982.0
2019-06-20 10:40:00,77.66,77.68,77.59,77.67,17745.0,70.5863,70.6045,70.5227,70.5954,17745.0
2019-06-20 10:45:00,77.67,77.71,77.6,77.62,18576.0,70.5954,70.6317,70.5318,70.5499,18576.0
2019-06-20 10:50:00,77.63,77.65,77.55,77.56,14887.0,70.559,70.5772,70.4863,70.4954,14887.0
2019-06-20 10:55:00,77.55,77.57,77.47,77.47,13563.0,70.4863,70.5045,70.4136,70.4136,13563.0
2019-06-20 11:00:00,77.47,77.55,77.44,77.44,24410.0,70.4136,70.4863,70.3863,70.3863,24410.0
2019-06-20 11:05:00,77.46,77.52,77.43,77.49,19591.0,70.4045,70.4591,70.3772,70.4318,19591.0
2019-06-20 11:10:00,77.51,77.55,77.42,77.43,20169.0,70.45,70.4863,70.3682,70.3772,20169.0
2019-06-20 11:15:00,77.41,77.42,77.37,77.41,17053.0,70.3591,70.3682,70.3227,70.3591,17053.0
2019-06-20 11:20:00,77.42,77.44,77.39,77.4,13417.0,70.3682,70.3863,70.3409,70.35,13417.0
2019-06-20 11:25:00,77.41,77.46,77.38,77.38,14930.0,70.3591,70.4045,70.3318,70.3318,14930.0
2019-06-20 11:30:00,77.38,77.47,77.32,77.32,16010.0,70.3318,70.4136,70.2773,70.2773,16010.0
2019-06-20 11:35:00,77.33,77.37,77.32,77.36,58931.0,70.2864,70.3227,70.2773,70.3136,58931.0
2019-06-20 11:40:00,77.37,77.41,77.32,77.4,11095.0,70.3227,70.3591,70.2773,70.35,11095.0
2019-06-20 11:45:00,77.39,77.48,77.38,77.46,12431.0,70.3409,70.4227,70.3318,70.4045,12431.0
2019-06-20 11:50:00,77.48,77.49,77.45,77.48,11510.0,70.4227,70.4318,70.3954,70.4227,11510.0
2019-06-20 11:55:00,77.48,77.51,77.44,77.45,7709.0,70.4227,70.45,70.3863,70.3954,7709.0
2019-06-20 12:00:00,77.47,77.49,77.42,77.47,7797.0,70.4136,70.4318,70.3682,70.4136,7797.0
2019-06-20 12:05:00,77.47,77.49,77.41,77.41,18615.0,70.4136,70.4318,70.3591,70.3591,18615.0
2019-06-20 12:10:00,77.39,77.39,77.21,77.25,21925.0,70.3409,70.3409,70.1773,70.2136,21925.0
2019-06-20 12:15:00,77.22,77.25,77.13,77.18,31844.0,70.1864,70.2136,70.1046,70.15,31844.0
2019-06-20 12:20:00,77.18,77.35,77.14,77.34,23783.0,70.15,70.3045,70.1137,70.2954,23783.0
2019-06-20 12:25:00,77.33,77.44,77.31,77.41,22892.0,70.2864,70.3863,70.2682,70.3591,22892.0
2019-06-20 12:30:00,77.4,77.43,77.35,77.35,15658.0,70.35,70.3772,70.3045,70.3045,15658.0
2019-06-20 12:35:00,77.32,77.35,77.3,77.31,5417.0,70.2773,70.3045,70.2591,70.2682,5417.0
2019-06-20 12:40:00,77.31,77.4,77.29,77.38,27969.0,70.2682,70.35,70.25,70.3318,27969.0
2019-06-20 12:45:00,77.38,77.42,77.35,77.42,13704.0,70.3318,70.3682,70.3045,70.3682,13704.0
2019-06-20 12:50:00,77.43,77.45,77.38,77.4,16748.0,70.3772,70.3954,70.3318,70.35,16748.0
2019-06-20 12:55:00,77.4,77.5,77.36,77.48,16893.0,70.35,70.4409,70.3136,70.4227,16893.0
2019-06-20 13:00:00,77.48,77.53,77.46,77.48,20033.0,70.4227,70.4681,70.4045,70.4227,20033.0
2019-06-20 13:05:00,77.48,77.57,77.47,77.53,10789.0,70.4227,70.5045,70.4136,70.4681,10789.0
2019-06-20 13:10:00,77.53,77.53,77.49,77.53,55085.0,70.4681,70.4681,70.4318,70.4681,55085.0
2019-06-20 13:15:00,77.53,77.54,77.47,77.5,12156.0,70.4681,70.4772,70.4136,70.4409,12156.0
2019-06-20 13:20:00,77.5,77.53,77.49,77.53,15925.0,70.4409,70.4681,70.4318,70.4681,15925.0
2019-06-20 13:25:00,77.53,77.56,77.48,77.55,14268.0,70.4681,70.4954,70.4227,70.4863,14268.0
2019-06-20 13:30:00,77.55,77.58,77.52,77.53,18080.0,70.4863,70.5136,70.4591,70.4681,18080.0
2019-06-20 13:35:00,77.52,77.54,77.49,77.53,25345.0,70.4591,70.4772,70.4318,70.4681,25345.0
2019-06-20 13:40:00,77.51,77.55,77.5,77.54,10843.0,70.45,70.4863,70.4409,70.4772,10843.0
2019-06-20 13:45:00,77.52,77.54,77.48,77.54,12150.0,70.4591,70.4772,70.4227,70.4772,12150.0
2019-06-20 13:50:00,77.54,77.56,77.52,77.54,13165.0,70.4772,70.4954,70.4591,70.4772,13165.0
2019-06-20 13:55:00,77.54,77.58,77.52,77.54,9731.0,70.4772,70.5136,70.4591,70.4772,9731.0
2019-06-20 14:00:00,77.51,77.56,77.5,77.56,12491.0,70.45,70.4954,70.4409,70.4954,12491.0
2019-06-20 14:05:00,77.56,77.58,77.52,77.58,7298.0,70.4954,70.5136,70.4591,70.5136,7298.0
2019-06-20 14:10:00,77.58,77.58,77.51,77.52,16762.0,70.5136,70.5136,70.45,70.4591,16762.0
2019-06-20 14:15:00,77.52,77.59,77.5,77.58,32650.0,70.4591,70.5227,70.4409,70.5136,32650.0
2019-06-20 14:20:00,77.58,77.58,77.51,77.53,19600.0,70.5136,70.5136,70.45,70.4681,19600.0
2019-06-20 14:25:00,77.55,77.59,77.53,77.58,20362.0,70.4863,70.5227,70.4681,70.5136,20362.0
2019-06-20 14:30:00,77.58,77.62,77.55,77.61,32622.0,70.5136,70.5499,70.4863,70.5409,32622.0
2019-06-20 14:35:00,77.61,77.65,77.59,77.61,18522.0,70.5409,70.5772,70.5227,70.5409,18522.0
2019-06-20 14:40:00,77.61,77.62,77.57,77.6,12107.0,70.5409,70.5499,70.5045,70.5318,12107.0
2019-06-20 14:45:00,77.6,77.65,77.6,77.62,11070.0,70.5318,70.5772,70.5318,70.5499,11070.0
2019-06-20 14:50:00,77.6,77.62,77.56,77.6,22719.0,70.5318,70.5499,70.4954,70.5318,22719.0
2019-06-20 14:55:00,77.58,77.61,77.58,77.61,22844.0,70.5136,70.5409,70.5136,70.5409,22844.0
2019-06-20 15:00:00,77.59,77.6,77.52,77.57,107781.0,70.5227,70.5318,70.4591,70.5045,107781.0
2019-06-20 15:05:00,77.56,77.58,77.51,77.55,23273.0,70.4954,70.5136,70.45,70.4863,23273.0
2019-06-20 15:10:00,77.56,77.61,77.55,77.6,34559.0,70.4954,70.5409,70.4863,70.5318,34559.0
2019-06-20 15:15:00,77.61,77.63,77.58,77.59,23301.0,70.5409,70.559,70.5136,70.5227,23301.0
2019-06-20 15:20:00,77.59,77.66,77.59,77.6,21929.0,70.5227,70.5863,70.5227,70.5318,21929.0
2019-06-20 15:25:00,77.61,77.65,77.6,77.62,21654.0,70.5409,70.5772,70.5318,70.5499,21654.0
2019-06-20 15:30:00,77.62,77.62,77.56,77.57,25197.0,70.5499,70.5499,70.4954,70.5045,25197.0
2019-06-20 15:35:00,77.55,77.6,77.55,77.57,15498.0,70.4863,70.5318,70.4863,70.5045,15498.0
2019-06-20 15:40:00,77.58,77.64,77.57,77.64,24550.0,70.5136,70.5681,70.5045,70.5681,24550.0
2019-06-20 15:45:00,77.63,77.64,77.6,77.64,29085.0,70.559,70.5681,70.5318,70.5681,29085.0
2019-06-20 15:50:00,77.63,77.64,77.58,77.62,50093.0,70.559,70.5681,70.5136,70.5499,50093.0
2019-06-20 15:55:00,77.63,77.65,77.57,77.58,53438.0,70.559,70.5772,70.5045,70.5136,53438.0
2019-06-21 09:30:00,77.49,77.49,77.11,77.17,198457.0,70.4318,70.4318,70.0864,70.1409,198457.0
2019-06-21 09:35:00,77.17,77.26,77.09,77.1,18982.0,70.1409,70.2227,70.0682,70.0773,18982.0
2019-06-21 09:40:00,77.11,77.17,77.01,77.02,19384.0,70.0864,70.1409,69.9955,70.0046,19384.0
2019-06-21 09:45:00,77.02,77.02,76.82,76.82,25231.0,70.0046,70.0046,69.8228,69.8228,25231.0
2019-06-21 09:50:00,76.82,76.82,76.75,76.78,12571.0,69.8228,69.8228,69.7592,69.7865,12571.0
2019-06-21 09:55:00,76.79,76.95,76.79,76.88,19137.0,69.7955,69.941,69.7955,69.8773,19137.0
2019-06-21 10:00:00,76.89,76.92,76.79,76.82,69736.0,69.8864,69.9137,69.7955,69.8228,69736.0
2019-06-21 10:05:00,76.83,76.95,76.8,76.93,21414.0,69.8319,69.941,69.8046,69.9228,21414.0
2019-06-21 10:10:00,76.93,76.98,76.84,76.85,22015.0,69.9228,69.9682,69.841,69.8501,22015.0
2019-06-21 10:15:00,76.88,76.95,76.84,76.94,22029.0,69.8773,69.941,69.841,69.9319,22029.0
2019-06-21 10:20:00,76.95,77.05,76.93,77.05,19851.0,69.941,70.0319,69.9228,70.0319,19851.0
2019-06-21 10:25:00,77.04,77.06,76.99,77.02,11006.0,70.0228,70.041,69.9773,70.0046,11006.0
2019-06-21 10:30:00,77.02,77.13,77.02,77.13,16109.0,70.0046,70.1046,70.0046,70.1046,16109.0
2019-06-21 10:35:00,77.11,77.13,77.03,77.06,32888.0,70.0864,70.1046,70.0137,70.041,32888.0
2019-06-21 10:40:00,77.08,77.16,77.02,77.13,6849.0,70.0591,70.1318,70.0046,70.1046,6849.0
2019-06-21 10:45:00,77.12,77.2,77.06,77.14,16944.0,70.0955,70.1682,70.041,70.1137,16944.0
2019-06-21 10:50:00,77.13,77.14,77.09,77.1,18898.0,70.1046,70.1137,70.0682,70.0773,18898.0
2019-06-21 10:55:00,77.12,77.19,77.1,77.17,21804.0,70.0955,70.1591,70.0773,70.1409,21804.0
2019-06-21 11:00:00,77.19,77.27,77.18,77.26,21857.0,70.1591,70.2318,70.15,70.2227,21857.0
2019-06-21 11:05:00,77.25,77.43,77.24,77.37,53762.0,70.2136,70.3772,70.2046,70.3227,53762.0
2019-06-21 11:10:00,77.37,77.38,77.32,77.36,13797.0,70.3227,70.3318,70.2773,70.3136,13797.0
2019-06-21 11:15:00,77.37,77.39,77.3,77.37,16686.0,70.3227,70.3409,70.2591,70.3227,16686.0
2019-06-21 11:20:00,77.37,77.45,77.37,77.4,90601.0,70.3227,70.3954,70.3227,70.35,90601.0
2019-06-21 11:25:00,77.4,77.4,77.29,77.35,52006.0,70.35,70.35,70.25,70.3045,52006.0
2019-06-21 11:30:00,77.35,77.43,77.33,77.41,30592.0,70.3045,70.3772,70.2864,70.3591,30592.0
2019-06-21 11:35:00,77.4,77.46,77.32,77.33,16551.0,70.35,70.4045,70.2773,70.2864,16551.0
2019-06-21 11:40:00,77.32,77.37,77.29,77.31,37663.0,70.2773,70.3227,70.25,70.2682,37663.0
2019-06-21 11:45:00,77.31,77.34,77.22,77.22,15161.0,70.2682,70.2954,70.1864,70.1864,15161.0
2019-06-21 11:50:00,77.23,77.28,77.19,77.22,13400.0,70.1955,70.2409,70.1591,70.1864,13400.0
2019-06-21 11:55:00,77.21,77.25,77.18,77.23,15892.0,70.1773,70.2136,70.15,70.1955,15892.0
2019-06-21 12:00:00,77.22,77.29,77.21,77.29,10211.0,70.1864,70.25,70.1773,70.25,10211.0
2019-06-21 12:05:00,77.3,77.3,77.2,77.2,13684.0,70.2591,70.2591,70.1682,70.1682,13684.0
2019-06-21 12:10:00,77.19,77.22,77.15,77.16,39317.0,70.1591,70.1864,70.1228,70.1318,39317.0
2019-06-21 12:15:00,77.17,77.18,77.08,77.08,23786.0,70.1409,70.15,70.0591,70.0591,23786.0
2019-06-21 12:20:00,77.08,77.12,77.04,77.04,20513.0,70.0591,70.0955,70.0228,70.0228,20513.0
2019-06-21 12:25:00,77.04,77.09,77.03,77.09,13057.0,70.0228,70.0682,70.0137,70.0682,13057.0
2019-06-21 12:30:00,77.08,77.09,77.05,77.09,14403.0,70.0591,70.0682,70.0319,70.0682,14403.0
2019-06-21 12:35:00,77.09,77.15,77.06,77.13,29645.0,70.0682,70.1228,70.041,70.1046,29645.0
2019-06-21 12:40:00,77.12,77.16,77.1,77.12,7101.0,70.0955,70.1318,70.0773,70.0955,7101.0
2019-06-21 12:45:00,77.13,77.21,77.13,77.17,27999.0,70.1046,70.1773,70.1046,70.1409,27999.0
2019-06-21 12:50:00,77.19,77.22,77.16,77.21,16314.0,70.1591,70.1864,70.1318,70.1773,16314.0
2019-06-21 12:55:00,77.21,77.21,77.17,77.21,10343.0,70.1773,70.1773,70.1409,70.1773,10343.0
2019-06-21 13:00:00,77.21,77.23,77.15,77.19,28411.0,70.1773,70.1955,70.1228,70.1591,28411.0
2019-06-21 13:05:00,77.18,77.19,77.13,77.17,16068.0,70.15,70.1591,70.1046,70.1409,16068.0
2019-06-21 13:10:00,77.17,77.19,77.14,77.15,9898.0,70.1409,70.1591,70.1137,70.1228,9898.0
2019-06-21 13:15:00,77.16,77.17,77.14,77.15,9953.0,70.1318,70.1409,70.1137,70.1228,9953.0
2019-06-21 13:20:00,77.16,77.16,77.08,77.09,14443.0,70.1318,70.1318,70.0591,70.0682,14443.0
2019-06-21 13:25:00,77.1,77.14,77.08,77.14,12453.0,70.0773,70.1137,70.0591,70.1137,12453.0
2019-06-21 13:30:00,77.14,77.15,77.09,77.12,20746.0,70.1137,70.1228,70.0682,70.0955,20746.0
2019-06-21 13:35:00,77.11,77.11,77.04,77.07,8605.0,70.0864,70.0864,70.0228,70.05,8605.0
2019-06-21 13:40:00,77.08,77.13,77.06,77.11,9045.0,70.0591,70.1046,70.041,70.0864,9045.0
2019-06-21 13:45:00,77.1,77.13,77.1,77.12,7161.0,70.0773,70.1046,70.0773,70.0955,7161.0
2019-06-21 13:50:00,77.13,77.13,77.08,77.11,13979.0,70.1046,70.1046,70.0591,70.0864,13979.0
2019-06-21 13:55:00,77.1,77.11,77.06,77.09,8216.0,70.0773,70.0864,70.041,70.0682,8216.0
2019-06-21 14:00:00,77.1,77.12,77.04,77.05,25976.0,70.0773,70.0955,70.0228,70.0319,25976.0
2019-06-21 14:05:00,77.05,77.05,76.96,76.96,33433.0,70.0319,70.0319,69.9501,69.9501,33433.0
2019-06-21 14:10:00,76.96,76.97,76.92,76.95,17571.0,69.9501,69.9591,69.9137,69.941,17571.0
2019-06-21 14:15:00,76.95,76.99,76.93,76.98,10043.0,69.941,69.9773,69.9228,69.9682,10043.0
2019-06-21 14:20:00,76.99,77.01,76.96,76.99,16206.0,69.9773,69.9955,69.9501,69.9773,16206.0
2019-06-21 14:25:00,77.0,77.02,76.96,76.98,19295.0,69.9864,70.0046,69.9501,69.9682,19295.0
2019-06-21 14:30:00,76.98,77.03,76.95,77.02,18129.0,69.9682,70.0137,69.941,70.0046,18129.0
2019-06-21 14:35:00,77.03,77.03,76.94,76.95,13668.0,70.0137,70.0137,69.9319,69.941,13668.0
2019-06-21 14:40:00,76.94,76.98,76.93,76.95,18505.0,69.9319,69.9682,69.9228,69.941,18505.0
2019-06-21 14:45:00,76.94,77.0,76.93,76.99,28085.0,69.9319,69.9864,69.9228,69.9773,28085.0
2019-06-21 14:50:00,76.99,77.02,76.98,77.02,19921.0,69.9773,70.0046,69.9682,70.0046,19921.0
2019-06-21 14:55:00,77.02,77.02,76.99,76.99,44254.0,70.0046,70.0046,69.9773,69.9773,44254.0
2019-06-21 15:00:00,76.99,77.01,76.94,76.97,31284.0,69.9773,69.9955,69.9319,69.9591,31284.0
2019-06-21 15:05:00,76.96,77.0,76.93,77.0,35764.0,69.9501,69.9864,69.9228,69.9864,35764.0
2019-06-21 15:10:00,77.01,77.02,76.99,77.02,14919.0,69.9955,70.0046,69.9773,70.0046,14919.0
2019-06-21 15:15:00,77.03,77.05,76.99,77.02,16606.0,70.0137,70.0319,69.9773,70.0046,16606.0
2019-06-21 15:20:00,77.02,77.03,76.94,76.95,17448.0,70.0046,70.0137,69.9319,69.941,17448.0
2019-06-21 15:25:00,76.95,77.01,76.93,76.98,17589.0,69.941,69.9955,69.9228,69.9682,17589.0
2019-06-21 15:30:00,76.98,76.99,76.94,76.97,8343.0,69.9682,69.9773,69.9319,69.9591,8343.0
2019-06-21 15:35:00,76.97,77.03,76.97,76.99,28991.0,69.9591,70.0137,69.9591,69.9773,28991.0
2019-06-21 15:40:00,77.0,77.09,77.0,77.04,24594.0,69.9864,70.0682,69.9864,70.0228,24594.0
2019-06-21 15:45:00,77.03,77.05,76.95,76.97,26870.0,70.0137,70.0319,69.941,69.9591,26870.0
2019-06-21 15:50:00,76.94,76.98,76.92,76.94,21368.0,69.9319,69.9682,69.9137,69.9319,21368.0
2019-06-21 15:55:00,76.94,77.03,76.93,76.93,61222.0,69.9319,70.0137,69.9228,69.9228,61222.0
2019-06-24 09:30:00,77.05,77.16,77.04,77.07,94246.0,70.0319,70.1318,70.0228,70.05,94246.0
2019-06-24 09:35:00,77.08,77.09,76.86,76.91,59132.0,70.0591,70.0682,69.8592,69.9046,59132.0
2019-06-24 09:40:00,76.92,77.05,76.92,77.01,25613.0,69.9137,70.0319,69.9137,69.9955,25613.0
2019-06-24 09:45:00,77.0,77.09,76.96,77.03,16422.0,69.9864,70.0682,69.9501,70.0137,16422.0
2019-06-24 09:50:00,77.03,77.08,76.91,76.92,19838.0,70.0137,70.0591,69.9046,69.9137,19838.0
2019-06-24 09:55:00,76.95,76.96,76.86,76.89,22981.0,69.941,69.9501,69.8592,69.8864,22981.0
2019-06-24 10:00:00,76.86,76.93,76.84,76.93,15491.0,69.8592,69.9228,69.841,69.9228,15491.0
2019-06-24 10:05:00,76.92,76.93,76.84,76.86,253134.0,69.9137,69.9228,69.841,69.8592,253134.0
2019-06-24 10:10:00,76.87,76.98,76.87,76.91,17893.0,69.8683,69.9682,69.8683,69.9046,17893.0
2019-06-24 10:15:00,76.9,76.9,76.77,76.78,17826.0,69.8955,69.8955,69.7774,69.7865,17826.0
2019-06-24 10:20:00,76.78,76.78,76.7,76.71,13178.0,69.7865,69.7865,69.7137,69.7228,13178.0
2019-06-24 10:25:00,76.73,76.76,76.66,76.75,13308.0,69.741,69.7683,69.6774,69.7592,13308.0
2019-06-24 10:30:00,76.8,76.81,76.73,76.78,42152.0,69.8046,69.8137,69.741,69.7865,42152.0
2019-06-24 10:35:00,76.78,76.78,76.62,76.63,21796.0,69.7865,69.7865,69.641,69.6501,21796.0
2019-06-24 10:40:00,76.64,76.71,76.6,76.71,115858.0,69.6592,69.7228,69.6229,69.7228,115858.0
2019-06-24 10:45:00,76.72,76.75,76.64,76.65,23164.0,69.7319,69.7592,69.6592,69.6683,23164.0
2019-06-24 10:50:00,76.65,76.72,76.63,76.67,142589.0,69.6683,69.7319,69.6501,69.6865,142589.0
2019-06-24 10:55:00,76.65,76.7,76.62,76.69,35493.0,69.6683,69.7137,69.641,69.7047,35493.0
2019-06-24 11:00:00,76.67,76.8,76.66,76.8,28975.0,69.6865,69.8046,69.6774,69.8046,28975.0
2019-06-24 11:05:00,76.8,76.8,76.72,76.76,20762.0,69.8046,69.8046,69.7319,69.7683,20762.0
2019-06-24 11:10:00,76.77,76.81,76.73,76.76,71600.0,69.7774,69.8137,69.741,69.7683,71600.0
2019-06-24 11:15:00,76.76,76.78,76.66,76.68,43336.0,69.7683,69.7865,69.6774,69.6956,43336.0
2019-06-24 11:20:00,76.68,76.69,76.57,76.69,13970.0,69.6956,69.7047,69.5956,69.7047,13970.0
2019-06-24 11:25:00,76.69,76.73,76.64,76.73,17592.0,69.7047,69.741,69.6592,69.741,17592.0
2019-06-24 11:30:00,76.73,76.81,76.71,76.78,8642.0,69.741,69.8137,69.7228,69.7865,8642.0
2019-06-24 11:35:00,76.8,76.84,76.75,76.81,10067.0,69.8046,69.841,69.7592,69.8137,10067.0
2019-06-24 11:40:00,76.81,76.86,76.8,76.82,23406.0,69.8137,69.8592,69.8046,69.8228,23406.0
2019-06-24 11:45:00,76.81,76.86,76.78,76.81,12723.0,69.8137,69.8592,69.7865,69.8137,12723.0
2019-06-24 11:50:00,76.82,76.85,76.76,76.76,9829.0,69.8228,69.8501,69.7683,69.7683,9829.0
2019-06-24 11:55:00,76.77,76.77,76.65,76.68,9316.0,69.7774,69.7774,69.6683,69.6956,9316.0
2019-06-24 12:00:00,76.68,76.74,76.63,76.66,19394.0,69.6956,69.7501,69.6501,69.6774,19394.0
2019-06-24 12:05:00,76.67,76.67,76.62,76.64,18332.0,69.6865,69.6865,69.641,69.6592,18332.0
2019-06-24 12:10:00,76.65,76.66,76.57,76.62,18228.0,69.6683,69.6774,69.5956,69.641,18228.0
2019-06-24 12:15:00,76.62,76.64,76.59,76.62,10329.0,69.641,69.6592,69.6138,69.641,10329.0
2019-06-24 12:20:00,76.62,76.66,76.61,76.62,9654.0,69.641,69.6774,69.6319,69.641,9654.0
2019-06-24 12:25:00,76.62,76.62,76.56,76.57,7604.0,69.641,69.641,69.5865,69.5956,7604.0
2019-06-24 12:30:00,76.57,76.59,76.51,76.52,15779.0,69.5956,69.6138,69.541,69.5501,15779.0
2019-06-24 12:35:00,76.52,76.58,76.51,76.57,29413.0,69.5501,69.6047,69.541,69.5956,29413.0
2019-06-24 12:40:00,76.57,76.58,76.53,76.56,56624.0,69.5956,69.6047,69.5592,69.5865,56624.0
2019-06-24 12:45:00,76.57,76.6,76.54,76.59,5054.0,69.5956,69.6229,69.5683,69.6138,5054.0
2019-06-24 12:50:00,76.6,76.6,76.55,76.57,13080.0,69.6229,69.6229,69.5774,69.5956,13080.0
2019-06-24 12:55:00,76.57,76.59,76.53,76.55,9284.0,69.5956,69.6138,69.5592,69.5774,9284.0
2019-06-24 13:00:00,76.53,76.57,76.52,76.53,8062.0,69.5592,69.5956,69.5501,69.5592,8062.0
2019-06-24 13:05:00,76.53,76.55,76.51,76.52,10261.0,69.5592,69.5774,69.541,69.5501,10261.0
2019-06-24 13:10:00,76.54,76.55,76.48,76.48,16618.0,69.5683,69.5774,69.5138,69.5138,16618.0
2019-06-24 13:15:00,76.49,76.53,76.49,76.52,24173.0,69.5229,69.5592,69.5229,69.5501,24173.0
2019-06-24 13:20:00,76.52,76.53,76.45,76.49,8379.0,69.5501,69.5592,69.4865,69.5229,8379.0
2019-06-24 13:25:00,76.48,76.5,76.45,76.47,10636.0,69.5138,69.532,69.4865,69.5047,10636.0
2019-06-24 13:30:00,76.47,76.48,76.42,76.44,7784.0,69.5047,69.5138,69.4592,69.4774,7784.0
2019-06-24 13:35:00,76.43,76.5,76.42,76.47,21255.0,69.4683,69.532,69.4592,69.5047,21255.0
2019-06-24 13:40:00,76.47,76.49,76.41,76.41,22393.0,69.5047,69.5229,69.4502,69.4502,22393.0
2019-06-24 13:45:00,76.4,76.41,76.35,76.39,13407.0,69.4411,69.4502,69.3956,69.432,13407.0
2019-06-24 13:50:00,76.39,76.42,76.38,76.4,12376.0,69.432,69.4592,69.4229,69.4411,12376.0
2019-06-24 13:55:00,76.41,76.45,76.41,76.42,9264.0,69.4502,69.4865,69.4502,69.4592,9264.0
2019-06-24 14:00:00,76.42,76.44,76.41,76.43,53432.0,69.4592,69.4774,69.4502,69.4683,53432.0
2019-06-24 14:05:00,76.44,76.48,76.44,76.48,13197.0,69.4774,69.5138,69.4774,69.5138,13197.0
2019-06-24 14:10:00,76.47,76.5,76.45,76.45,13426.0,69.5047,69.532,69.4865,69.4865,13426.0
2019-06-24 14:15:00,76.45,76.48,76.43,76.43,11024.0,69.4865,69.5138,69.4683,69.4683,11024.0
2019-06-24 14:20:00,76.43,76.45,76.39,76.42,15498.0,69.4683,69.4865,69.432,69.4592,15498.0
2019-06-24 14:25:00,76.41,76.42,76.33,76.35,19013.0,69.4502,69.4592,69.3774,69.3956,19013.0
2019-06-24 14:30:00,76.34,76.4,76.34,76.36,14754.0,69.3865,69.4411,69.3865,69.4047,14754.0
2019-06-24 14:35:00,76.37,76.41,76.36,76.37,13097.0,69.4138,69.4502,69.4047,69.4138,13097.0
2019-06-24 14:40:00,76.38,76.38,76.29,76.3,13958.0,69.4229,69.4229,69.3411,69.3502,13958.0
2019-06-24 14:45:00,76.3,76.33,76.24,76.25,8164.0,69.3502,69.3774,69.2956,69.3047,8164.0
2019-06-24 14:50:00,76.25,76.32,76.25,76.31,12784.0,69.3047,69.3684,69.3047,69.3593,12784.0
2019-06-24 14:55:00,76.31,76.35,76.29,76.31,20893.0,69.3593,69.3956,69.3411,69.3593,20893.0
2019-06-24 15:00:00,76.3,76.33,76.28,76.31,20601.0,69.3502,69.3774,69.332,69.3593,20601.0
2019-06-24 15:05:00,76.32,76.34,76.21,76.22,11488.0,69.3684,69.3865,69.2684,69.2775,11488.0
2019-06-24 15:10:00,76.22,76.29,76.16,76.26,31617.0,69.2775,69.3411,69.2229,69.3138,31617.0
2019-06-24 15:15:00,76.27,76.29,76.19,76.21,33187.0,69.3229,69.3411,69.2502,69.2684,33187.0
2019-06-24 15:20:00,76.21,76.24,76.2,76.23,17677.0,69.2684,69.2956,69.2593,69.2866,17677.0
2019-06-24 15:25:00,76.24,76.27,76.2,76.2,96491.0,69.2956,69.3229,69.2593,69.2593,96491.0
2019-06-24 15:30:00,76.18,76.21,76.16,76.18,12361.0,69.2411,69.2684,69.2229,69.2411,12361.0
2019-06-24 15:35:00,76.17,76.25,76.16,76.19,17292.0,69.232,69.3047,69.2229,69.2502,17292.0
2019-06-24 15:40:00,76.19,76.23,76.18,76.19,24128.0,69.2502,69.2866,69.2411,69.2502,24128.0
2019-06-24 15:45:00,76.19,76.2,76.12,76.13,29903.0,69.2502,69.2593,69.1866,69.1957,29903.0
2019-06-24 15:50:00,76.11,76.18,76.1,76.12,25716.0,69.1775,69.2411,69.1684,69.1866,25716.0
2019-06-24 15:55:00,76.12,76.18,76.08,76.09,36893.0,69.1866,69.2411,69.1502,69.1593,36893.0
2019-06-25 09:30:00,76.21,76.21,76.08,76.14,125851.0,69.2684,69.2684,69.1502,69.2047,125851.0
2019-06-25 09:35:00,76.15,76.16,76.0,76.01,141642.0,69.2138,69.2229,69.0775,69.0866,141642.0
2019-06-25 09:40:00,75.99,76.0,75.87,75.99,221098.0,69.0684,69.0775,68.9593,69.0684,221098.0
2019-06-25 09:45:00,76.0,76.02,75.93,76.01,71731.0,69.0775,69.0957,69.0139,69.0866,71731.0
2019-06-25 09:50:00,76.01,76.21,76.01,76.2,65885.0,69.0866,69.2684,69.0866,69.2593,65885.0
2019-06-25 09:55:00,76.19,76.27,76.16,76.26,60497.0,69.2502,69.3229,69.2229,69.3138,60497.0
2019-06-25 10:00:00,76.27,76.28,76.18,76.18,93074.0,69.3229,69.332,69.2411,69.2411,93074.0
2019-06-25 10:05:00,76.19,76.27,76.14,76.27,57763.0,69.2502,69.3229,69.2047,69.3229,57763.0
2019-06-25 10:10:00,76.27,76.29,76.18,76.23,38042.0,69.3229,69.3411,69.2411,69.2866,38042.0
2019-06-25 10:15:00,76.23,76.24,76.07,76.1,25647.0,69.2866,69.2956,69.1411,69.1684,25647.0
2019-06-25 10:20:00,76.06,76.06,75.92,75.97,24988.0,69.132,69.132,69.0048,69.0502,24988.0
2019-06-25 10:25:00,75.98,76.06,75.98,76.01,33250.0,69.0593,69.132,69.0593,69.0866,33250.0
2019-06-25 10:30:00,76.01,76.08,76.0,76.01,19146.0,69.0866,69.1502,69.0775,69.0866,19146.0
2019-06-25 10:35:00,75.99,76.01,75.92,75.97,19781.0,69.0684,69.0866,69.0048,69.0502,19781.0
2019-06-25 10:40:00,75.99,76.05,75.98,76.01,13793.0,69.0684,69.1229,69.0593,69.0866,13793.0
2019-06-25 10:45:00,76.02,76.06,75.96,75.96,35718.0,69.0957,69.132,69.0411,69.0411,35718.0
2019-06-25 10:50:00,75.96,76.01,75.89,75.91,46010.0,69.0411,69.0866,68.9775,68.9957,46010.0
2019-06-25 10:55:00,75.91,75.95,75.86,75.95,113227.0,68.9957,69.0321,68.9503,69.0321,113227.0
2019-06-25 11:00:00,75.96,75.99,75.88,75.98,17641.0,69.0411,69.0684,68.9684,69.0593,17641.0
2019-06-25 11:05:00,75.97,76.1,75.93,76.06,19813.0,69.0502,69.1684,69.0139,69.132,19813.0
2019-06-25 11:10:00,76.05,76.23,76.05,76.22,37197.0,69.1229,69.2866,69.1229,69.2775,37197.0
2019-06-25 11:15:00,76.22,76.23,76.16,76.19,15994.0,69.2775,69.2866,69.2229,69.2502,15994.0
2019-06-25 11:20:00,76.19,76.2,76.15,76.16,92696.0,69.2502,69.2593,69.2138,69.2229,92696.0
2019-06-25 11:25:00,76.16,76.21,76.11,76.11,19557.0,69.2229,69.2684,69.1775,69.1775,19557.0
2019-06-25 11:30:00,76.12,76.18,76.08,76.09,45295.0,69.1866,69.2411,69.1502,69.1593,45295.0
2019-06-25 11:35:00,76.08,76.11,76.06,76.11,18896.0,69.1502,69.1775,69.132,69.1775,18896.0
2019-06-25 11:40:00,76.11,76.14,76.09,76.1,10613.0,69.1775,69.2047,69.1593,69.1684,10613.0
2019-06-25 11:45:00,76.1,76.11,76.05,76.06,8510.0,69.1684,69.1775,69.1229,69.132,8510.0
2019-06-25 11:50:00,76.07,76.07,76.04,76.04,21862.0,69.1411,69.1411,69.1139,69.1139,21862.0
2019-06-25 11:55:00,76.03,76.12,76.03,76.11,15365.0,69.1048,69.1866,69.1048,69.1775,15365.0
2019-06-25 12:00:00,76.11,76.15,76.11,76.15,19996.0,69.1775,69.2138,69.1775,69.2138,19996.0
2019-06-25 12:05:00,76.15,76.23,76.14,76.22,52001.0,69.2138,69.2866,69.2047,69.2775,52001.0
2019-06-25 12:10:00,76.22,76.3,76.22,76.28,23537.0,69.2775,69.3502,69.2775,69.332,23537.0
2019-06-25 12:15:00,76.27,76.27,76.2,76.21,33861.0,69.3229,69.3229,69.2593,69.2684,33861.0
2019-06-25 12:20:00,76.22,76.22,76.16,76.17,45627.0,69.2775,69.2775,69.2229,69.232,45627.0
2019-06-25 12:25:00,76.18,76.2,76.11,76.15,18817.0,69.2411,69.2593,69.1775,69.2138,18817.0
2019-06-25 12:30:00,76.16,76.17,76.12,76.12,13275.0,69.2229,69.232,69.1866,69.1866,13275.0
2019-06-25 12:35:00,76.14,76.16,76.0,76.0,27958.0,69.2047,69.2229,69.0775,69.0775,27958.0
2019-06-25 12:40:00,76.0,76.01,75.96,75.96,14916.0,69.0775,69.0866,69.0411,69.0411,14916.0
2019-06-25 12:45:00,75.96,76.04,75.95,76.04,11637.0,69.0411,69.1139,69.0321,69.1139,11637.0
2019-06-25 12:50:00,76.05,76.06,75.99,76.04,27321.0,69.1229,69.132,69.0684,69.1139,27321.0
2019-06-25 12:55:00,76.04,76.05,75.99,75.99,14312.0,69.1139,69.1229,69.0684,69.0684,14312.0
2019-06-25 13:00:00,75.98,75.98,75.87,75.98,26914.0,69.0593,69.0593,68.9593,69.0593,26914.0
2019-06-25 13:05:00,75.98,76.03,75.94,76.02,17190.0,69.0593,69.1048,69.023,69.0957,17190.0
2019-06-25 13:10:00,76.03,76.08,75.99,76.0,27991.0,69.1048,69.1502,69.0684,69.0775,27991.0
2019-06-25 13:15:00,76.0,76.03,75.96,76.0,24048.0,69.0775,69.1048,69.0411,69.0775,24048.0
2019-06-25 13:20:00,76.0,76.01,75.94,75.95,11704.0,69.0775,69.0866,69.023,69.0321,11704.0
2019-06-25 13:25:00,75.96,76.08,75.96,76.07,11589.0,69.0411,69.1502,69.0411,69.1411,11589.0
2019-06-25 13:30:00,76.07,76.09,76.03,76.08,26602.0,69.1411,69.1593,69.1048,69.1502,26602.0
2019-06-25 13:35:00,76.08,76.12,76.04,76.08,68802.0,69.1502,69.1866,69.1139,69.1502,68802.0
2019-06-25 13:40:00,76.08,76.19,76.07,76.18,41892.0,69.1502,69.2502,69.1411,69.2411,41892.0
2019-06-25 13:45:00,76.19,76.23,76.17,76.17,65694.0,69.2502,69.2866,69.232,69.232,65694.0
2019-06-25 13:50:00,76.17,76.19,76.11,76.15,54695.0,69.232,69.2502,69.1775,69.2138,54695.0
2019-06-25 13:55:00,76.15,76.16,76.11,76.11,43046.0,69.2138,69.2229,69.1775,69.1775,43046.0
2019-06-25 14:00:00,76.1,76.14,76.1,76.11,53165.0,69.1684,69.2047,69.1684,69.1775,53165.0
2019-06-25 14:05:00,76.11,76.12,76.06,76.08,46336.0,69.1775,69.1866,69.132,69.1502,46336.0
2019-06-25 14:10:00,76.08,76.12,76.06,76.12,49358.0,69.1502,69.1866,69.132,69.1866,49358.0
2019-06-25 14:15:00,76.12,76.15,76.11,76.11,20036.0,69.1866,69.2138,69.1775,69.1775,20036.0
2019-06-25 14:20:00,76.09,76.1,76.01,76.01,45261.0,69.1593,69.1684,69.0866,69.0866,45261.0
2019-06-25 14:25:00,76.01,76.02,75.95,75.96,21128.0,69.0866,69.0957,69.0321,69.0411,21128.0
2019-06-25 14:30:00,75.95,75.97,75.84,75.86,28062.0,69.0321,69.0502,68.9321,68.9503,28062.0
2019-06-25 14:35:00,75.86,75.87,75.74,75.8,34396.0,68.9503,68.9593,68.8412,68.8957,34396.0
2019-06-25 14:40:00,75.81,75.82,75.75,75.79,44052.0,68.9048,68.9139,68.8503,68.8866,44052.0
2019-06-25 14:45:00,75.78,75.87,75.78,75.87,13657.0,68.8775,68.9593,68.8775,68.9593,13657.0
2019-06-25 14:50:00,75.87,75.89,75.83,75.89,14699.0,68.9593,68.9775,68.923,68.9775,14699.0
2019-06-25 14:55:00,75.88,75.97,75.88,75.96,33584.0,68.9684,69.0502,68.9684,69.0411,33584.0
2019-06-25 15:00:00,75.96,76.04,75.96,76.02,37316.0,69.0411,69.1139,69.0411,69.0957,37316.0
2019-06-25 15:05:00,76.03,76.08,76.02,76.04,25493.0,69.1048,69.1502,69.0957,69.1139,25493.0
2019-06-25 15:10:00,76.06,76.06,75.91,75.92,70231.0,69.132,69.132,68.9957,69.0048,70231.0
2019-06-25 15:15:00,75.91,75.92,75.81,75.83,29016.0,68.9957,69.0048,68.9048,68.923,29016.0
2019-06-25 15:20:00,75.83,75.92,75.82,75.91,78495.0,68.923,69.0048,68.9139,68.9957,78495.0
2019-06-25 15:25:00,75.92,75.95,75.9,75.91,20592.0,69.0048,69.0321,68.9866,68.9957,20592.0
2019-06-25 15:30:00,75.91,75.94,75.85,75.87,20407.0,68.9957,69.023,68.9412,68.9593,20407.0
2019-06-25 15:35:00,75.88,75.95,75.88,75.92,87980.0,68.9684,69.0321,68.9684,69.0048,87980.0
2019-06-25 15:40:00,75.92,75.93,75.8,75.81,89390.0,69.0048,69.0139,68.8957,68.9048,89390.0
2019-06-25 15:45:00,75.8,75.84,75.77,75.81,76747.0,68.8957,68.9321,68.8685,68.9048,76747.0
2019-06-25 15:50:00,75.81,75.81,75.7,75.73,37241.0,68.9048,68.9048,68.8048,68.8321,37241.0
2019-06-25 15:55:00,75.72,75.81,75.7,75.72,350484.0,68.823,68.9048,68.8048,68.823,350484.0
2019-06-26 09:30:00,75.97,76.25,75.91,76.14,149848.0,69.0502,69.3047,68.9957,69.2047,149848.0
2019-06-26 09:35:00,76.13,76.27,76.12,76.19,28441.0,69.1957,69.3229,69.1866,69.2502,28441.0
2019-06-26 09:40:00,76.2,76.28,76.16,76.2,24266.0,69.2593,69.332,69.2229,69.2593,24266.0
2019-06-26 09:45:00,76.19,76.19,75.95,75.99,33794.0,69.2502,69.2502,69.0321,69.0684,33794.0
2019-06-26 09:50:00,76.0,76.04,75.92,76.01,20702.0,69.0775,69.1139,69.0048,69.0866,20702.0
2019-06-26 09:55:00,76.02,76.04,75.89,75.92,17701.0,69.0957,69.1139,68.9775,69.0048,17701.0
2019-06-26 10:00:00,75.94,75.97,75.88,75.96,20463.0,69.023,69.0502,68.9684,69.0411,20463.0
2019-06-26 10:05:00,75.94,75.94,75.86,75.89,106359.0,69.023,69.023,68.9503,68.9775,106359.0
2019-06-26 10:10:00,75.89,75.9,75.83,75.84,183821.0,68.9775,68.9866,68.923,68.9321,183821.0
2019-06-26 10:15:00,75.84,75.87,75.82,75.86,65316.0,68.9321,68.9593,68.9139,68.9503,65316.0
2019-06-26 10:20:00,75.87,75.88,75.77,75.77,77307.0,68.9593,68.9684,68.8685,68.8685,77307.0
2019-06-26 10:25:00,75.78,75.88,75.75,75.88,28074.0,68.8775,68.9684,68.8503,68.9684,28074.0
2019-06-26 10:30:00,75.9,76.0,75.9,76.0,16222.0,68.9866,69.0775,68.9866,69.0775,16222.0
2019-06-26 10:35:00,76.0,76.04,75.95,75.97,8522.0,69.0775,69.1139,69.0321,69.0502,8522.0
2019-06-26 10:40:00,75.94,76.03,75.93,75.94,18261.0,69.023,69.1048,69.0139,69.023,18261.0
2019-06-26 10:45:00,75.95,76.11,75.95,76.11,69595.0,69.0321,69.1775,69.0321,69.1775,69595.0
2019-06-26 10:50:00,76.1,76.12,76.02,76.02,78531.0,69.1684,69.1866,69.0957,69.0957,78531.0
2019-06-26 10:55:00,76.03,76.06,75.98,76.04,39865.0,69.1048,69.132,69.0593,69.1139,39865.0
2019-06-26 11:00:00,76.04,76.2,76.03,76.19,87853.0,69.1139,69.2593,69.1048,69.2502,87853.0
2019-06-26 11:05:00,76.17,76.19,76.1,76.16,58940.0,69.232,69.2502,69.1684,69.2229,58940.0
2019-06-26 11:10:00,76.13,76.2,76.02,76.03,31759.0,69.1957,69.2593,69.0957,69.1048,31759.0
2019-06-26 11:15:00,76.02,76.12,76.02,76.08,11920.0,69.0957,69.1866,69.0957,69.1502,11920.0
2019-06-26 11:20:00,76.06,76.12,76.06,76.09,28225.0,69.132,69.1866,69.132,69.1593,28225.0
2019-06-26 11:25:00,76.09,76.1,75.99,76.03,28115.0,69.1593,69.1684,69.0684,69.1048,28115.0
2019-06-26 11:30:00,76.03,76.07,75.99,76.01,16111.0,69.1048,69.1411,69.0684,69.0866,16111.0
2019-06-26 11:35:00,76.02,76.04,75.96,76.04,8292.0,69.0957,69.1139,69.0411,69.1139,8292.0
2019-06-26 11:40:00,76.03,76.04,75.96,75.99,30714.0,69.1048,69.1139,69.0411,69.0684,30714.0
2019-06-26 11:45:00,75.97,76.08,75.97,76.08,13188.0,69.0502,69.1502,69.0502,69.1502,13188.0
2019-06-26 11:50:00,76.07,76.08,75.98,76.03,8889.0,69.1411,69.1502,69.0593,69.1048,8889.0
2019-06-26 11:55:00,76.03,76.08,76.02,76.06,13579.0,69.1048,69.1502,69.0957,69.132,13579.0
2019-06-26 12:00:00,76.06,76.1,75.99,76.0,19872.0,69.132,69.1684,69.0684,69.0775,19872.0
2019-06-26 12:05:00,76.02,76.04,75.98,76.0,25088.0,69.0957,69.1139,69.0593,69.0775,25088.0
2019-06-26 12:10:00,76.0,76.0,75.95,75.97,30913.0,69.0775,69.0775,69.0321,69.0502,30913.0
2019-06-26 12:15:00,75.96,75.97,75.9,75.94,102902.0,69.0411,69.0502,68.9866,69.023,102902.0
2019-06-26 12:20:00,75.94,75.94,75.87,75.87,27614.0,69.023,69.023,68.9593,68.9593,27614.0
2019-06-26 12:25:00,75.88,75.95,75.88,75.94,18175.0,68.9684,69.0321,68.9684,69.023,18175.0
2019-06-26 12:30:00,75.94,75.96,75.91,75.93,27928.0,69.023,69.0411,68.9957,69.0139,27928.0
2019-06-26 12:35:00,75.93,75.94,75.89,75.91,13790.0,69.0139,69.023,68.9775,68.9957,13790.0
2019-06-26 12:40:00,75.9,75.95,75.89,75.95,8407.0,68.9866,69.0321,68.9775,69.0321,8407.0
2019-06-26 12:45:00,75.95,75.95,75.89,75.9,7164.0,69.0321,69.0321,68.9775,68.9866,7164.0
2019-06-26 12:50:00,75.9,75.91,75.85,75.91,19645.0,68.9866,68.9957,68.9412,68.9957,19645.0
2019-06-26 12:55:00,75.92,75.92,75.87,75.9,15367.0,69.0048,69.0048,68.9593,68.9866,15367.0
2019-06-26 13:00:00,75.89,75.92,75.82,75.83,27361.0,68.9775,69.0048,68.9139,68.923,27361.0
2019-06-26 13:05:00,75.84,75.87,75.83,75.84,49168.0,68.9321,68.9593,68.923,68.9321,49168.0
2019-06-26 13:10:00,75.84,75.89,75.83,75.89,49829.0,68.9321,68.9775,68.923,68.9775,49829.0
2019-06-26 13:15:00,75.88,75.89,75.82,75.83,43469.0,68.9684,68.9775,68.9139,68.923,43469.0
2019-06-26 13:20:00,75.82,75.88,75.81,75.87,15797.0,68.9139,68.9684,68.9048,68.9593,15797.0
2019-06-26 13:25:00,75.87,75.92,75.85,75.86,53537.0,68.9593,69.0048,68.9412,68.9503,53537.0
2019-06-26 13:30:00,75.86,75.87,75.79,75.81,32531.0,68.9503,68.9593,68.8866,68.9048,32531.0
2019-06-26 13:35:00,75.82,75.85,75.78,75.83,52483.0,68.9139,68.9412,68.8775,68.923,52483.0
2019-06-26 13:40:00,75.83,75.85,75.79,75.84,54007.0,68.923,68.9412,68.8866,68.9321,54007.0
2019-06-26 13:45:00,75.84,75.86,75.77,75.82,21417.0,68.9321,68.9503,68.8685,68.9139,21417.0
2019-06-26 13:50:00,75.81,75.84,75.8,75.81,54794.0,68.9048,68.9321,68.8957,68.9048,54794.0
2019-06-26 13:55:00,75.82,75.87,75.81,75.87,48504.0,68.9139,68.9593,68.9048,68.9593,48504.0
2019-06-26 14:00:00,75.87,75.91,75.87,75.9,24402.0,68.9593,68.9957,68.9593,68.9866,24402.0
2019-06-26 14:05:00,75.9,75.92,75.87,75.9,28856.0,68.9866,69.0048,68.9593,68.9866,28856.0
2019-06-26 14:10:00,75.9,75.95,75.89,75.92,15885.0,68.9866,69.0321,68.9775,69.0048,15885.0
2019-06-26 14:15:00,75.93,75.95,75.9,75.92,58015.0,69.0139,69.0321,68.9866,69.0048,58015.0
2019-06-26 14:20:00,75.92,75.96,75.9,75.91,38043.0,69.0048,69.0411,68.9866,68.9957,38043.0
2019-06-26 14:25:00,75.91,75.96,75.89,75.95,35263.0,68.9957,69.0411,68.9775,69.0321,35263.0
2019-06-26 14:30:00,75.96,75.96,75.87,75.9,31853.0,69.0411,69.0411,68.9593,68.9866,31853.0
2019-06-26 14:35:00,75.9,75.9,75.85,75.88,339119.0,68.9866,68.9866,68.9412,68.9684,339119.0
2019-06-26 14:40:00,75.89,75.92,75.82,75.85,304382.0,68.9775,69.0048,68.9139,68.9412,304382.0
2019-06-26 14:45:00,75.86,75.89,75.81,75.85,173436.0,68.9503,68.9775,68.9048,68.9412,173436.0
2019-06-26 14:50:00,75.88,75.88,75.79,75.81,22641.0,68.9684,68.9684,68.8866,68.9048,22641.0
2019-06-26 14:55:00,75.82,75.94,75.8,75.93,336702.0,68.9139,69.023,68.8957,69.0139,336702.0
2019-06-26 15:00:00,75.93,76.01,75.92,75.99,87223.0,69.0139,69.0866,69.0048,69.0684,87223.0
2019-06-26 15:05:00,75.99,75.99,75.88,75.88,18620.0,69.0684,69.0684,68.9684,68.9684,18620.0
2019-06-26 15:10:00,75.87,75.9,75.84,75.88,28958.0,68.9593,68.9866,68.9321,68.9684,28958.0
2019-06-26 15:15:00,75.87,75.91,75.81,75.84,20205.0,68.9593,68.9957,68.9048,68.9321,20205.0
2019-06-26 15:20:00,75.83,75.83,75.76,75.79,14086.0,68.923,68.923,68.8594,68.8866,14086.0
2019-06-26 15:25:00,75.79,75.82,75.75,75.75,40214.0,68.8866,68.9139,68.8503,68.8503,40214.0
2019-06-26 15:30:00,75.74,75.83,75.72,75.8,32074.0,68.8412,68.923,68.823,68.8957,32074.0
2019-06-26 15:35:00,75.8,75.89,75.8,75.88,21033.0,68.8957,68.9775,68.8957,68.9684,21033.0
2019-06-26 15:40:00,75.89,75.91,75.83,75.83,35521.0,68.9775,68.9957,68.923,68.923,35521.0
2019-06-26 15:45:00,75.82,75.87,75.79,75.86,67578.0,68.9139,68.9593,68.8866,68.9503,67578.0
2019-06-26 15:50:00,75.85,75.87,75.79,75.84,28300.0,68.9412,68.9593,68.8866,68.9321,28300.0
2019-06-26 15:55:00,75.84,75.86,75.75,75.77,82637.0,68.9321,68.9503,68.8503,68.8685,82637.0
2019-06-27 09:30:00,75.97,76.33,75.81,76.33,98965.0,69.0502,69.3774,68.9048,69.3774,98965.0
2019-06-27 09:35:00,76.32,76.38,76.29,76.34,44561.0,69.3684,69.4229,69.3411,69.3865,44561.0
2019-06-27 09:40:00,76.34,76.48,76.3,76.48,40033.0,69.3865,69.5138,69.3502,69.5138,40033.0
2019-06-27 09:45:00,76.46,76.51,76.39,76.46,164546.0,69.4956,69.541,69.432,69.4956,164546.0
2019-06-27 09:50:00,76.45,76.55,76.44,76.52,35500.0,69.4865,69.5774,69.4774,69.5501,35500.0
2019-06-27 09:55:00,76.52,76.54,76.49,76.49,17881.0,69.5501,69.5683,69.5229,69.5229,17881.0
2019-06-27 10:00:00,76.49,76.52,76.38,76.39,47373.0,69.5229,69.5501,69.4229,69.432,47373.0
2019-06-27 10:05:00,76.41,76.45,76.37,76.43,14320.0,69.4502,69.4865,69.4138,69.4683,14320.0
2019-06-27 10:10:00,76.45,76.48,76.39,76.41,13951.0,69.4865,69.5138,69.432,69.4502,13951.0
2019-06-27 10:15:00,76.4,76.44,76.35,76.43,12693.0,69.4411,69.4774,69.3956,69.4683,12693.0
2019-06-27 10:20:00,76.43,76.57,76.41,76.56,20632.0,69.4683,69.5956,69.4502,69.5865,20632.0
2019-06-27 10:25:00,76.58,76.58,76.52,76.54,10406.0,69.6047,69.6047,69.5501,69.5683,10406.0
2019-06-27 10:30:00,76.56,76.57,76.41,76.41,1366230.0,69.5865,69.5956,69.4502,69.4502,1366230.0
2019-06-27 10:35:00,76.4,76.44,76.39,76.41,16677.0,69.4411,69.4774,69.432,69.4502,16677.0
2019-06-27 10:40:00,76.42,76.45,76.37,76.45,21894.0,69.4592,69.4865,69.4138,69.4865,21894.0
2019-06-27 10:45:00,76.46,76.49,76.38,76.45,62879.0,69.4956,69.5229,69.4229,69.4865,62879.0
2019-06-27 10:50:00,76.46,76.56,76.45,76.47,39802.0,69.4956,69.5865,69.4865,69.5047,39802.0
2019-06-27 10:55:00,76.46,76.5,76.43,76.5,20398.0,69.4956,69.532,69.4683,69.532,20398.0
2019-06-27 11:00:00,76.5,76.52,76.45,76.49,15819.0,69.532,69.5501,69.4865,69.5229,15819.0
2019-06-27 11:05:00,76.48,76.54,76.47,76.49,20343.0,69.5138,69.5683,69.5047,69.5229,20343.0
2019-06-27 11:10:00,76.5,76.53,76.46,76.47,13063.0,69.532,69.5592,69.4956,69.5047,13063.0
2019-06-27 11:15:00,76.46,76.5,76.31,76.35,53076.0,69.4956,69.532,69.3593,69.3956,53076.0
2019-06-27 11:20:00,76.36,76.41,76.22,76.26,27247.0,69.4047,69.4502,69.2775,69.3138,27247.0
2019-06-27 11:25:00,76.27,76.4,76.27,76.34,20652.0,69.3229,69.4411,69.3229,69.3865,20652.0
2019-06-27 11:30:00,76.33,76.34,76.28,76.33,110111.0,69.3774,69.3865,69.332,69.3774,110111.0
2019-06-27 11:35:00,76.33,76.4,76.26,76.39,85062.0,69.3774,69.4411,69.3138,69.432,85062.0
2019-06-27 11:40:00,76.4,76.46,76.39,76.46,17365.0,69.4411,69.4956,69.432,69.4956,17365.0
2019-06-27 11:45:00,76.45,76.47,76.39,76.43,28302.0,69.4865,69.5047,69.432,69.4683,28302.0
2019-06-27 11:50:00,76.42,76.47,76.42,76.44,9253.0,69.4592,69.5047,69.4592,69.4774,9253.0
2019-06-27 11:55:00,76.43,76.47,76.38,76.47,27235.0,69.4683,69.5047,69.4229,69.5047,27235.0
2019-06-27 12:00:00,76.49,76.52,76.47,76.5,18346.0,69.5229,69.5501,69.5047,69.532,18346.0
2019-06-27 12:05:00,76.5,76.53,76.49,76.52,21611.0,69.532,69.5592,69.5229,69.5501,21611.0
2019-06-27 12:10:00,76.53,76.63,76.51,76.63,14802.0,69.5592,69.6501,69.541,69.6501,14802.0
2019-06-27 12:15:00,76.63,76.72,76.62,76.66,21895.0,69.6501,69.7319,69.641,69.6774,21895.0
2019-06-27 12:20:00,76.65,76.67,76.63,76.66,30187.0,69.6683,69.6865,69.6501,69.6774,30187.0
2019-06-27 12:25:00,76.66,76.69,76.64,76.66,14588.0,69.6774,69.7047,69.6592,69.6774,14588.0
2019-06-27 12:30:00,76.66,76.71,76.64,76.69,29227.0,69.6774,69.7228,69.6592,69.7047,29227.0
2019-06-27 12:35:00,76.7,76.71,76.65,76.69,13820.0,69.7137,69.7228,69.6683,69.7047,13820.0
2019-06-27 12:40:00,76.69,76.71,76.64,76.64,41298.0,69.7047,69.7228,69.6592,69.6592,41298.0
2019-06-27 12:45:00,76.64,76.69,76.64,76.67,7593.0,69.6592,69.7047,69.6592,69.6865,7593.0
2019-06-27 12:50:00,76.68,76.7,76.64,76.65,7979.0,69.6956,69.7137,69.6592,69.6683,7979.0
2019-06-27 12:55:00,76.66,76.72,76.65,76.7,14672.0,69.6774,69.7319,69.6683,69.7137,14672.0
2019-06-27 13:00:00,76.7,76.76,76.7,76.75,6831.0,69.7137,69.7683,69.7137,69.7592,6831.0
2019-06-27 13:05:00,76.73,76.77,76.72,76.77,14699.0,69.741,69.7774,69.7319,69.7774,14699.0
2019-06-27 13:10:00,76.76,76.79,76.75,76.78,10968.0,69.7683,69.7955,69.7592,69.7865,10968.0
2019-06-27 13:15:00,76.77,76.78,76.73,76.75,9505.0,69.7774,69.7865,69.741,69.7592,9505.0
2019-06-27 13:20:00,76.75,76.8,76.74,76.77,10638.0,69.7592,69.8046,69.7501,69.7774,10638.0
2019-06-27 13:25:00,76.77,76.79,76.75,76.77,15174.0,69.7774,69.7955,69.7592,69.7774,15174.0
2019-06-27 13:30:00,76.77,76.83,76.74,76.82,40220.0,69.7774,69.8319,69.7501,69.8228,40220.0
2019-06-27 13:35:00,76.82,76.83,76.78,76.79,13886.0,69.8228,69.8319,69.7865,69.7955,13886.0
2019-06-27 13:40:00,76.79,76.8,76.75,76.79,58808.0,69.7955,69.8046,69.7592,69.7955,58808.0
2019-06-27 13:45:00,76.8,76.8,76.76,76.79,12600.0,69.8046,69.8046,69.7683,69.7955,12600.0
2019-06-27 13:50:00,76.8,76.83,76.79,76.83,13873.0,69.8046,69.8319,69.7955,69.8319,13873.0
2019-06-27 13:55:00,76.83,76.86,76.79,76.8,33872.0,69.8319,69.8592,69.7955,69.8046,33872.0
2019-06-27 14:00:00,76.79,76.81,76.77,76.78,15649.0,69.7955,69.8137,69.7774,69.7865,15649.0
2019-06-27 14:05:00,76.78,76.85,76.77,76.82,21446.0,69.7865,69.8501,69.7774,69.8228,21446.0
2019-06-27 14:10:00,76.82,76.94,76.81,76.92,61913.0,69.8228,69.9319,69.8137,69.9137,61913.0
2019-06-27 14:15:00,76.92,77.0,76.9,77.0,181221.0,69.9137,69.9864,69.8955,69.9864,181221.0
2019-06-27 14:20:00,77.0,77.0,76.91,76.94,36714.0,69.9864,69.9864,69.9046,69.9319,36714.0
2019-06-27 14:25:00,76.94,76.96,76.93,76.95,23062.0,69.9319,69.9501,69.9228,69.941,23062.0
2019-06-27 14:30:00,76.95,76.98,76.93,76.93,30745.0,69.941,69.9682,69.9228,69.9228,30745.0
2019-06-27 14:35:00,76.93,76.94,76.9,76.91,28067.0,69.9228,69.9319,69.8955,69.9046,28067.0
2019-06-27 14:40:00,76.91,76.94,76.87,76.93,30858.0,69.9046,69.9319,69.8683,69.9228,30858.0
2019-06-27 14:45:00,76.94,76.94,76.89,76.9,103360.0,69.9319,69.9319,69.8864,69.8955,103360.0
2019-06-27 14:50:00,76.89,76.9,76.83,76.89,109658.0,69.8864,69.8955,69.8319,69.8864,109658.0
2019-06-27 14:55:00,76.89,76.91,76.86,76.88,52292.0,69.8864,69.9046,69.8592,69.8773,52292.0
2019-06-27 15:00:00,76.88,76.91,76.86,76.9,44124.0,69.8773,69.9046,69.8592,69.8955,44124.0
2019-06-27 15:05:00,76.9,76.93,76.9,76.92,25074.0,69.8955,69.9228,69.8955,69.9137,25074.0
2019-06-27 15:10:00,76.93,76.99,76.93,76.97,91364.0,69.9228,69.9773,69.9228,69.9591,91364.0
2019-06-27 15:15:00,76.97,76.98,76.92,76.95,138949.0,69.9591,69.9682,69.9137,69.941,138949.0
2019-06-27 15:20:00,76.95,76.96,76.92,76.94,26950.0,69.941,69.9501,69.9137,69.9319,26950.0
2019-06-27 15:25:00,76.95,76.98,76.94,76.97,47459.0,69.941,69.9682,69.9319,69.9591,47459.0
2019-06-27 15:30:00,76.97,76.97,76.88,76.93,42345.0,69.9591,69.9591,69.8773,69.9228,42345.0
2019-06-27 15:35:00,76.92,77.03,76.91,77.02,51875.0,69.9137,70.0137,69.9046,70.0046,51875.0
2019-06-27 15:40:00,77.01,77.06,76.98,77.06,28630.0,69.9955,70.041,69.9682,70.041,28630.0
2019-06-27 15:45:00,77.05,77.07,77.01,77.03,34425.0,70.0319,70.05,69.9955,70.0137,34425.0
2019-06-27 15:50:00,77.02,77.08,77.02,77.03,36946.0,70.0046,70.0591,70.0046,70.0137,36946.0
2019-06-27 15:55:00,77.03,77.27,77.03,77.25,156682.0,70.0137,70.2318,70.0137,70.2136,156682.0
2019-06-28 09:30:00,77.38,77.76,77.38,77.75,116490.0,70.3318,70.6772,70.3318,70.6681,116490.0
2019-06-28 09:35:00,77.75,77.95,77.75,77.94,40148.0,70.6681,70.8499,70.6681,70.8408,40148.0
2019-06-28 09:40:00,77.96,77.99,77.92,77.95,35121.0,70.859,70.8862,70.8226,70.8499,35121.0
2019-06-28 09:45:00,77.94,77.94,77.77,77.82,27313.0,70.8408,70.8408,70.6863,70.7317,27313.0
2019-06-28 09:50:00,77.81,77.82,77.66,77.69,37497.0,70.7226,70.7317,70.5863,70.6136,37497.0
2019-06-28 09:55:00,77.7,77.75,77.67,77.7,32000.0,70.6227,70.6681,70.5954,70.6227,32000.0
2019-06-28 10:00:00,77.71,77.74,77.62,77.64,22822.0,70.6317,70.659,70.5499,70.5681,22822.0
2019-06-28 10:05:00,77.64,77.73,77.62,77.7,28692.0,70.5681,70.6499,70.5499,70.6227,28692.0
2019-06-28 10:10:00,77.7,77.82,77.67,77.8,19900.0,70.6227,70.7317,70.5954,70.7135,19900.0
2019-06-28 10:15:00,77.79,77.83,77.74,77.8,20877.0,70.7045,70.7408,70.659,70.7135,20877.0
2019-06-28 10:20:00,77.81,77.87,77.78,77.86,26423.0,70.7226,70.7772,70.6954,70.7681,26423.0
2019-06-28 10:25:00,77.86,77.91,77.81,77.91,31871.0,70.7681,70.8135,70.7226,70.8135,31871.0
2019-06-28 10:30:00,77.92,77.95,77.86,77.93,66922.0,70.8226,70.8499,70.7681,70.8317,66922.0
2019-06-28 10:35:00,77.94,78.02,77.94,77.98,28394.0,70.8408,70.9135,70.8408,70.8772,28394.0
2019-06-28 10:40:00,77.99,78.0,77.95,77.97,19134.0,70.8862,70.8953,70.8499,70.8681,19134.0
2019-06-28 10:45:00,77.98,78.04,77.97,78.02,16406.0,70.8772,70.9317,70.8681,70.9135,16406.0
2019-06-28 10:50:00,78.01,78.04,78.0,78.01,31765.0,70.9044,70.9317,70.8953,70.9044,31765.0
2019-06-28 10:55:00,78.01,78.04,77.91,78.0,29509.0,70.9044,70.9317,70.8135,70.8953,29509.0
2019-06-28 11:00:00,78.01,78.02,77.93,77.93,8743.0,70.9044,70.9135,70.8317,70.8317,8743.0
2019-06-28 11:05:00,77.93,77.96,77.9,77.93,157715.0,70.8317,70.859,70.8044,70.8317,157715.0
2019-06-28 11:10:00,77.94,77.99,77.9,77.97,58742.0,70.8408,70.8862,70.8044,70.8681,58742.0
2019-06-28 11:15:00,77.99,78.04,77.97,78.03,43186.0,70.8862,70.9317,70.8681,70.9226,43186.0
2019-06-28 11:20:00,78.03,78.09,78.02,78.03,19355.0,70.9226,70.9771,70.9135,70.9226,19355.0
2019-06-28 11:25:00,78.03,78.14,78.03,78.06,35887.0,70.9226,71.0226,70.9226,70.9499,35887.0
2019-06-28 11:30:00,78.06,78.16,78.0,78.14,89645.0,70.9499,71.0408,70.8953,71.0226,89645.0
2019-06-28 11:35:00,78.13,78.16,78.09,78.09,18540.0,71.0135,71.0408,70.9771,70.9771,18540.0
2019-06-28 11:40:00,78.09,78.17,78.08,78.17,24144.0,70.9771,71.0498,70.968,71.0498,24144.0
2019-06-28 11:45:00,78.16,78.19,78.15,78.19,10092.0,71.0408,71.068,71.0317,71.068,10092.0
2019-06-28 11:50:00,78.19,78.23,78.17,78.22,24501.0,71.068,71.1044,71.0498,71.0953,24501.0
2019-06-28 11:55:00,78.22,78.29,78.19,78.2,28096.0,71.0953,71.1589,71.068,71.0771,28096.0
2019-06-28 12:00:00,78.2,78.28,78.18,78.19,21462.0,71.0771,71.1498,71.0589,71.068,21462.0
2019-06-28 12:05:00,78.18,78.21,78.14,78.17,15890.0,71.0589,71.0862,71.0226,71.0498,15890.0
2019-06-28 12:10:00,78.18,78.22,78.16,78.18,10791.0,71.0589,71.0953,71.0408,71.0589,10791.0
2019-06-28 12:15:00,78.18,78.28,78.18,78.27,83824.0,71.0589,71.1498,71.0589,71.1407,83824.0
2019-06-28 12:20:00,78.26,78.33,78.24,78.33,27012.0,71.1316,71.1953,71.1135,71.1953,27012.0
2019-06-28 12:25:00,78.32,78.35,78.29,78.33,44863.0,71.1862,71.2135,71.1589,71.1953,44863.0
2019-06-28 12:30:00,78.33,78.36,78.3,78.32,17367.0,71.1953,71.2225,71.168,71.1862,17367.0
2019-06-28 12:35:00,78.33,78.35,78.3,78.34,37037.0,71.1953,71.2135,71.168,71.2044,37037.0
2019-06-28 12:40:00,78.34,78.35,78.29,78.33,15026.0,71.2044,71.2135,71.1589,71.1953,15026.0
2019-06-28 12:45:00,78.34,78.37,78.31,78.36,19701.0,71.2044,71.2316,71.1771,71.2225,19701.0
2019-06-28 12:50:00,78.37,78.4,78.35,78.37,19124.0,71.2316,71.2589,71.2135,71.2316,19124.0
2019-06-28 12:55:00,78.36,78.44,78.36,78.41,18300.0,71.2225,71.2953,71.2225,71.268,18300.0
2019-06-28 13:00:00,78.41,78.41,78.32,78.34,15052.0,71.268,71.268,71.1862,71.2044,15052.0
2019-06-28 13:05:00,78.34,78.36,78.3,78.31,25636.0,71.2044,71.2225,71.168,71.1771,25636.0
2019-06-28 13:10:00,78.31,78.33,78.28,78.28,15496.0,71.1771,71.1953,71.1498,71.1498,15496.0
2019-06-28 13:15:00,78.28,78.35,78.27,78.32,28135.0,71.1498,71.2135,71.1407,71.1862,28135.0
2019-06-28 13:20:00,78.32,78.33,78.28,78.3,9778.0,71.1862,71.1953,71.1498,71.168,9778.0
2019-06-28 13:25:00,78.3,78.32,78.29,78.32,12735.0,71.168,71.1862,71.1589,71.1862,12735.0
2019-06-28 13:30:00,78.33,78.36,78.32,78.36,12706.0,71.1953,71.2225,71.1862,71.2225,12706.0
2019-06-28 13:35:00,78.37,78.41,78.34,78.4,17148.0,71.2316,71.268,71.2044,71.2589,17148.0
2019-06-28 13:40:00,78.4,78.41,78.37,78.37,46051.0,71.2589,71.268,71.2316,71.2316,46051.0
2019-06-28 13:45:00,78.37,78.37,78.33,78.35,16788.0,71.2316,71.2316,71.1953,71.2135,16788.0
2019-06-28 13:50:00,78.36,78.36,78.29,78.33,21870.0,71.2225,71.2225,71.1589,71.1953,21870.0
2019-06-28 13:55:00,78.32,78.34,78.26,78.33,17449.0,71.1862,71.2044,71.1316,71.1953,17449.0
2019-06-28 14:00:00,78.32,78.35,78.3,78.31,21799.0,71.1862,71.2135,71.168,71.1771,21799.0
2019-06-28 14:05:00,78.32,78.34,78.3,78.33,15518.0,71.1862,71.2044,71.168,71.1953,15518.0
2019-06-28 14:10:00,78.32,78.34,78.31,78.31,12675.0,71.1862,71.2044,71.1771,71.1771,12675.0
2019-06-28 14:15:00,78.31,78.33,78.26,78.31,33376.0,71.1771,71.1953,71.1316,71.1771,33376.0
2019-06-28 14:20:00,78.32,78.36,78.32,78.33,83039.0,71.1862,71.2225,71.1862,71.1953,83039.0
2019-06-28 14:25:00,78.33,78.4,78.33,78.39,37980.0,71.1953,71.2589,71.1953,71.2498,37980.0
2019-06-28 14:30:00,78.39,78.45,78.39,78.42,22534.0,71.2498,71.3043,71.2498,71.2771,22534.0
2019-06-28 14:35:00,78.43,78.46,78.41,78.45,36405.0,71.2862,71.3134,71.268,71.3043,36405.0
2019-06-28 14:40:00,78.44,78.5,78.44,78.46,24805.0,71.2953,71.3498,71.2953,71.3134,24805.0
2019-06-28 14:45:00,78.44,78.49,78.43,78.44,29793.0,71.2953,71.3407,71.2862,71.2953,29793.0
2019-06-28 14:50:00,78.45,78.48,78.36,78.38,24861.0,71.3043,71.3316,71.2225,71.2407,24861.0
2019-06-28 14:55:00,78.38,78.43,78.37,78.43,25304.0,71.2407,71.2862,71.2316,71.2862,25304.0
2019-06-28 15:00:00,78.43,78.44,78.39,78.41,27629.0,71.2862,71.2953,71.2498,71.268,27629.0
2019-06-28 15:05:00,78.41,78.44,78.38,78.42,36257.0,71.268,71.2953,71.2407,71.2771,36257.0
2019-06-28 15:10:00,78.42,78.45,78.37,78.44,95062.0,71.2771,71.3043,71.2316,71.2953,95062.0
2019-06-28 15:15:00,78.44,78.44,78.34,78.34,88269.0,71.2953,71.2953,71.2044,71.2044,88269.0
2019-06-28 15:20:00,78.35,78.39,78.3,78.31,62528.0,71.2135,71.2498,71.168,71.1771,62528.0
2019-06-28 15:25:00,78.31,78.32,78.25,78.29,30986.0,71.1771,71.1862,71.1226,71.1589,30986.0
2019-06-28 15:30:00,78.3,78.35,78.25,78.25,59676.0,71.168,71.2135,71.1226,71.1226,59676.0
2019-06-28 15:35:00,78.25,78.25,78.13,78.22,69909.0,71.1226,71.1226,71.0135,71.0953,69909.0
2019-06-28 15:40:00,78.23,78.26,78.2,78.21,62298.0,71.1044,71.1316,71.0771,71.0862,62298.0
2019-06-28 15:45:00,78.22,78.34,78.18,78.34,91936.0,71.0953,71.2044,71.0589,71.2044,91936.0
2019-06-28 15:50:00,78.33,78.51,78.3,78.5,214640.0,71.1953,71.3589,71.168,71.3498,214640.0
2019-06-28 15:55:00,78.49,78.51,78.17,78.28,340008.0,71.3407,71.3589,71.0498,71.1498,340008.0
2019-07-01 09:30:00,79.21,79.54,79.21,79.51,119589.0,71.9951,72.2951,71.9951,72.2678,119589.0
2019-07-01 09:35:00,79.5,79.54,79.38,79.4,32436.0,72.2587,72.2951,72.1496,72.1678,32436.0
2019-07-01 09:40:00,79.41,79.45,79.28,79.34,21309.0,72.1769,72.2133,72.0587,72.1133,21309.0
2019-07-01 09:45:00,79.34,79.34,79.07,79.07,83094.0,72.1133,72.1133,71.8679,71.8679,83094.0
2019-07-01 09:50:00,79.08,79.09,78.96,78.96,22766.0,71.877,71.886,71.7679,71.7679,22766.0
2019-07-01 09:55:00,78.95,78.95,78.83,78.88,50628.0,71.7588,71.7588,71.6497,71.6952,50628.0
2019-07-01 10:00:00,78.88,78.94,78.77,78.9,42037.0,71.6952,71.7497,71.5952,71.7134,42037.0
2019-07-01 10:05:00,78.89,78.9,78.74,78.76,22061.0,71.7043,71.7134,71.5679,71.5861,22061.0
2019-07-01 10:10:00,78.77,78.8,78.72,78.75,108285.0,71.5952,71.6225,71.5497,71.577,108285.0
2019-07-01 10:15:00,78.75,78.76,78.67,78.73,66404.0,71.577,71.5861,71.5043,71.5588,66404.0
2019-07-01 10:20:00,78.74,78.79,78.62,78.67,31748.0,71.5679,71.6134,71.4589,71.5043,31748.0
2019-07-01 10:25:00,78.66,78.68,78.6,78.61,30569.0,71.4952,71.5134,71.4407,71.4498,30569.0
2019-07-01 10:30:00,78.62,78.66,78.54,78.57,26852.0,71.4589,71.4952,71.3861,71.4134,26852.0
2019-07-01 10:35:00,78.58,78.65,78.56,78.61,16133.0,71.4225,71.4861,71.4043,71.4498,16133.0
2019-07-01 10:40:00,78.61,78.65,78.55,78.55,31671.0,71.4498,71.4861,71.3952,71.3952,31671.0
2019-07-01 10:45:00,78.55,78.64,78.55,78.58,23400.0,71.3952,71.477,71.3952,71.4225,23400.0
2019-07-01 10:50:00,78.57,78.63,78.53,78.61,33571.0,71.4134,71.4679,71.3771,71.4498,33571.0
2019-07-01 10:55:00,78.6,78.6,78.52,78.53,46527.0,71.4407,71.4407,71.368,71.3771,46527.0
2019-07-01 11:00:00,78.53,78.57,78.48,78.5,24734.0,71.3771,71.4134,71.3316,71.3498,24734.0
2019-07-01 11:05:00,78.5,78.5,78.38,78.39,18108.0,71.3498,71.3498,71.2407,71.2498,18108.0
2019-07-01 11:10:00,78.39,78.41,78.31,78.36,21989.0,71.2498,71.268,71.1771,71.2225,21989.0
2019-07-01 11:15:00,78.35,78.39,78.31,78.37,16982.0,71.2135,71.2498,71.1771,71.2316,16982.0
2019-07-01 11:20:00,78.37,78.41,78.34,78.38,20455.0,71.2316,71.268,71.2044,71.2407,20455.0
2019-07-01 11:25:00,78.39,78.45,78.36,78.4,17643.0,71.2498,71.3043,71.2225,71.2589,17643.0
2019-07-01 11:30:00,78.42,78.44,78.35,78.42,19409.0,71.2771,71.2953,71.2135,71.2771,19409.0
2019-07-01 11:35:00,78.42,78.51,78.41,78.51,13506.0,71.2771,71.3589,71.268,71.3589,13506.0
2019-07-01 11:40:00,78.51,78.52,78.39,78.4,23233.0,71.3589,71.368,71.2498,71.2589,23233.0
2019-07-01 11:45:00,78.43,78.49,78.38,78.38,41867.0,71.2862,71.3407,71.2407,71.2407,41867.0
2019-07-01 11:50:00,78.42,78.52,78.42,78.49,17903.0,71.2771,71.368,71.2771,71.3407,17903.0
2019-07-01 11:55:00,78.49,78.52,78.47,78.48,12753.0,71.3407,71.368,71.3225,71.3316,12753.0
2019-07-01 12:00:00,78.48,78.56,78.46,78.55,42033.0,71.3316,71.4043,71.3134,71.3952,42033.0
2019-07-01 12:05:00,78.54,78.56,78.49,78.54,12946.0,71.3861,71.4043,71.3407,71.3861,12946.0
2019-07-01 12:10:00,78.54,78.64,78.53,78.58,1072921.0,71.3861,71.477,71.3771,71.4225,1072921.0
2019-07-01 12:15:00,78.6,78.61,78.54,78.59,38958.0,71.4407,71.4498,71.3861,71.4316,38958.0
2019-07-01 12:20:00,78.58,78.61,78.55,78.58,35384.0,71.4225,71.4498,71.3952,71.4225,35384.0
2019-07-01 12:25:00,78.57,78.58,78.49,78.52,44355.0,71.4134,71.4225,71.3407,71.368,44355.0
2019-07-01 12:30:00,78.52,78.55,78.51,78.54,19146.0,71.368,71.3952,71.3589,71.3861,19146.0
2019-07-01 12:35:00,78.53,78.56,78.49,78.49,12403.0,71.3771,71.4043,71.3407,71.3407,12403.0
2019-07-01 12:40:00,78.5,78.52,78.47,78.52,10074.0,71.3498,71.368,71.3225,71.368,10074.0
2019-07-01 12:45:00,78.52,78.56,78.45,78.47,24727.0,71.368,71.4043,71.3043,71.3225,24727.0
2019-07-01 12:50:00,78.47,78.48,78.38,78.39,13009.0,71.3225,71.3316,71.2407,71.2498,13009.0
2019-07-01 12:55:00,78.39,78.39,78.31,78.32,14543.0,71.2498,71.2498,71.1771,71.1862,14543.0
2019-07-01 13:00:00,78.34,78.34,78.3,78.33,16327.0,71.2044,71.2044,71.168,71.1953,16327.0
2019-07-01 13:05:00,78.33,78.38,78.33,78.36,12947.0,71.1953,71.2407,71.1953,71.2225,12947.0
2019-07-01 13:10:00,78.37,78.39,78.24,78.26,40312.0,71.2316,71.2498,71.1135,71.1316,40312.0
2019-07-01 13:15:00,78.3,78.34,78.28,78.32,41531.0,71.168,71.2044,71.1498,71.1862,41531.0
2019-07-01 13:20:00,78.32,78.33,78.28,78.33,14791.0,71.1862,71.1953,71.1498,71.1953,14791.0
2019-07-01 13:25:00,78.33,78.37,78.32,78.37,9432.0,71.1953,71.2316,71.1862,71.2316,9432.0
2019-07-01 13:30:00,78.36,78.36,78.27,78.29,19777.0,71.2225,71.2225,71.1407,71.1589,19777.0
2019-07-01 13:35:00,78.3,78.35,78.3,78.33,30946.0,71.168,71.2135,71.168,71.1953,30946.0
2019-07-01 13:40:00,78.33,78.33,78.26,78.28,13212.0,71.1953,71.1953,71.1316,71.1498,13212.0
2019-07-01 13:45:00,78.27,78.36,78.27,78.34,18261.0,71.1407,71.2225,71.1407,71.2044,18261.0
2019-07-01 13:50:00,78.34,78.35,78.31,78.34,15168.0,71.2044,71.2135,71.1771,71.2044,15168.0
2019-07-01 13:55:00,78.34,78.36,78.31,78.31,13686.0,71.2044,71.2225,71.1771,71.1771,13686.0
2019-07-01 14:00:00,78.33,78.33,78.17,78.2,16854.0,71.1953,71.1953,71.0498,71.0771,16854.0
2019-07-01 14:05:00,78.19,78.19,78.14,78.15,31983.0,71.068,71.068,71.0226,71.0317,31983.0
2019-07-01 14:10:00,78.15,78.24,78.12,78.24,21888.0,71.0317,71.1135,71.0044,71.1135,21888.0
2019-07-01 14:15:00,78.23,78.25,78.18,78.19,36983.0,71.1044,71.1226,71.0589,71.068,36983.0
2019-07-01 14:20:00,78.19,78.21,78.12,78.12,17177.0,71.068,71.0862,71.0044,71.0044,17177.0
2019-07-01 14:25:00,78.12,78.15,78.06,78.06,16960.0,71.0044,71.0317,70.9499,70.9499,16960.0
2019-07-01 14:30:00,78.07,78.14,78.03,78.12,122903.0,70.959,71.0226,70.9226,71.0044,122903.0
2019-07-01 14:35:00,78.13,78.17,78.09,78.12,19079.0,71.0135,71.0498,70.9771,71.0044,19079.0
2019-07-01 14:40:00,78.13,78.18,78.11,78.16,26718.0,71.0135,71.0589,70.9953,71.0408,26718.0
2019-07-01 14:45:00,78.18,78.19,78.15,78.19,13673.0,71.0589,71.068,71.0317,71.068,13673.0
2019-07-01 14:50:00,78.19,78.21,78.17,78.2,37005.0,71.068,71.0862,71.0498,71.0771,37005.0
2019-07-01 14:55:00,78.2,78.2,78.12,78.12,15993.0,71.0771,71.0771,71.0044,71.0044,15993.0
2019-07-01 15:00:00,78.11,78.23,78.1,78.23,15259.0,70.9953,71.1044,70.9862,71.1044,15259.0
2019-07-01 15:05:00,78.23,78.29,78.23,78.28,8108.0,71.1044,71.1589,71.1044,71.1498,8108.0
2019-07-01 15:10:00,78.27,78.44,78.27,78.4,630353.0,71.1407,71.2953,71.1407,71.2589,630353.0
2019-07-01 15:15:00,78.41,78.41,78.37,78.41,75697.0,71.268,71.268,71.2316,71.268,75697.0
2019-07-01 15:20:00,78.42,78.47,78.39,78.47,85818.0,71.2771,71.3225,71.2498,71.3225,85818.0
2019-07-01 15:25:00,78.47,78.47,78.4,78.42,75861.0,71.3225,71.3225,71.2589,71.2771,75861.0
2019-07-01 15:30:00,78.41,78.47,78.41,78.41,97591.0,71.268,71.3225,71.268,71.268,97591.0
2019-07-01 15:35:00,78.42,78.48,78.42,78.48,94099.0,71.2771,71.3316,71.2771,71.3316,94099.0
2019-07-01 15:40:00,78.48,78.5,78.43,78.44,93525.0,71.3316,71.3498,71.2862,71.2953,93525.0
2019-07-01 15:45:00,78.43,78.49,78.41,78.47,86109.0,71.2862,71.3407,71.268,71.3225,86109.0
2019-07-01 15:50:00,78.47,78.5,78.42,78.48,88717.0,71.3225,71.3498,71.2771,71.3316,88717.0
2019-07-01 15:55:00,78.48,78.5,78.37,78.49,428771.0,71.3316,71.3498,71.2316,71.3407,428771.0
2019-07-02 09:30:00,78.46,78.47,78.08,78.11,98909.0,71.3134,71.3225,70.968,70.9953,98909.0
2019-07-02 09:35:00,78.11,78.29,78.09,78.28,71400.0,70.9953,71.1589,70.9771,71.1498,71400.0
2019-07-02 09:40:00,78.26,78.28,78.17,78.25,20127.0,71.1316,71.1498,71.0498,71.1226,20127.0
2019-07-02 09:45:00,78.25,78.29,78.13,78.19,21445.0,71.1226,71.1589,71.0135,71.068,21445.0
2019-07-02 09:50:00,78.16,78.21,78.14,78.2,26156.0,71.0408,71.0862,71.0226,71.0771,26156.0
2019-07-02 09:55:00,78.21,78.24,78.14,78.18,10691.0,71.0862,71.1135,71.0226,71.0589,10691.0
2019-07-02 10:00:00,78.17,78.29,78.15,78.28,13229.0,71.0498,71.1589,71.0317,71.1498,13229.0
2019-07-02 10:05:00,78.26,78.27,78.08,78.13,26327.0,71.1316,71.1407,70.968,71.0135,26327.0
2019-07-02 10:10:00,78.12,78.2,78.09,78.17,83724.0,71.0044,71.0771,70.9771,71.0498,83724.0
2019-07-02 10:15:00,78.17,78.19,78.1,78.15,28931.0,71.0498,71.068,70.9862,71.0317,28931.0
2019-07-02 10:20:00,78.15,78.18,78.1,78.16,25516.0,71.0317,71.0589,70.9862,71.0408,25516.0
2019-07-02 10:25:00,78.16,78.24,78.16,78.24,20244.0,71.0408,71.1135,71.0408,71.1135,20244.0
2019-07-02 10:30:00,78.26,78.34,78.25,78.27,20502.0,71.1316,71.2044,71.1226,71.1407,20502.0
2019-07-02 10:35:00,78.28,78.28,78.21,78.21,9611.0,71.1498,71.1498,71.0862,71.0862,9611.0
2019-07-02 10:40:00,78.19,78.22,78.14,78.17,14518.0,71.068,71.0953,71.0226,71.0498,14518.0
2019-07-02 10:45:00,78.18,78.18,78.09,78.09,35924.0,71.0589,71.0589,70.9771,70.9771,35924.0
2019-07-02 10:50:00,78.09,78.2,78.07,78.2,21803.0,70.9771,71.0771,70.959,71.0771,21803.0
2019-07-02 10:55:00,78.19,78.2,78.08,78.1,13800.0,71.068,71.0771,70.968,70.9862,13800.0
2019-07-02 11:00:00,78.11,78.13,78.02,78.09,16734.0,70.9953,71.0135,70.9135,70.9771,16734.0
2019-07-02 11:05:00,78.08,78.12,78.04,78.05,10070.0,70.968,71.0044,70.9317,70.9408,10070.0
2019-07-02 11:10:00,78.04,78.07,77.99,77.99,33192.0,70.9317,70.959,70.8862,70.8862,33192.0
2019-07-02 11:15:00,77.99,77.99,77.88,77.9,21468.0,70.8862,70.8862,70.7863,70.8044,21468.0
2019-07-02 11:20:00,77.89,77.99,77.89,77.95,14135.0,70.7953,70.8862,70.7953,70.8499,14135.0
2019-07-02 11:25:00,77.95,77.98,77.92,77.93,26465.0,70.8499,70.8772,70.8226,70.8317,26465.0
2019-07-02 11:30:00,77.94,77.95,77.82,77.83,11460.0,70.8408,70.8499,70.7317,70.7408,11460.0
2019-07-02 11:35:00,77.82,77.86,77.76,77.77,15279.0,70.7317,70.7681,70.6772,70.6863,15279.0
2019-07-02 11:40:00,77.75,77.8,77.68,77.8,36725.0,70.6681,70.7135,70.6045,70.7135,36725.0
2019-07-02 11:45:00,77.77,77.86,77.76,77.83,17342.0,70.6863,70.7681,70.6772,70.7408,17342.0
2019-07-02 11:50:00,77.85,77.86,77.74,77.81,11599.0,70.759,70.7681,70.659,70.7226,11599.0
2019-07-02 11:55:00,77.81,77.83,77.77,77.79,17140.0,70.7226,70.7408,70.6863,70.7045,17140.0
2019-07-02 12:00:00,77.78,77.81,77.7,77.71,9318.0,70.6954,70.7226,70.6227,70.6317,9318.0
2019-07-02 12:05:00,77.71,77.84,77.71,77.83,9845.0,70.6317,70.7499,70.6317,70.7408,9845.0
2019-07-02 12:10:00,77.84,77.91,77.84,77.9,18389.0,70.7499,70.8135,70.7499,70.8044,18389.0
2019-07-02 12:15:00,77.9,77.97,77.89,77.94,21252.0,70.8044,70.8681,70.7953,70.8408,21252.0
2019-07-02 12:20:00,77.95,78.01,77.95,78.0,33555.0,70.8499,70.9044,70.8499,70.8953,33555.0
2019-07-02 12:25:00,77.99,77.99,77.85,77.87,16687.0,70.8862,70.8862,70.759,70.7772,16687.0
2019-07-02 12:30:00,77.9,77.91,77.8,77.81,9409.0,70.8044,70.8135,70.7135,70.7226,9409.0
2019-07-02 12:35:00,77.82,77.88,77.78,77.85,37400.0,70.7317,70.7863,70.6954,70.759,37400.0
2019-07-02 12:40:00,77.85,77.85,77.73,77.77,16793.0,70.759,70.759,70.6499,70.6863,16793.0
2019-07-02 12:45:00,77.78,77.8,77.71,77.77,22771.0,70.6954,70.7135,70.6317,70.6863,22771.0
2019-07-02 12:50:00,77.77,77.8,77.75,77.78,15557.0,70.6863,70.7135,70.6681,70.6954,15557.0
2019-07-02 12:55:00,77.79,77.79,77.72,77.77,18322.0,70.7045,70.7045,70.6408,70.6863,18322.0
2019-07-02 13:00:00,77.78,77.78,77.72,77.78,11019.0,70.6954,70.6954,70.6408,70.6954,11019.0
2019-07-02 13:05:00,77.78,77.85,77.77,77.83,10360.0,70.6954,70.759,70.6863,70.7408,10360.0
2019-07-02 13:10:00,77.83,77.86,77.78,77.81,11657.0,70.7408,70.7681,70.6954,70.7226,11657.0
2019-07-02 13:15:00,77.81,77.81,77.72,77.77,10515.0,70.7226,70.7226,70.6408,70.6863,10515.0
2019-07-02 13:20:00,77.75,77.8,77.74,77.79,7497.0,70.6681,70.7135,70.659,70.7045,7497.0
2019-07-02 13:25:00,77.8,77.81,77.76,77.77,14789.0,70.7135,70.7226,70.6772,70.6863,14789.0
2019-07-02 13:30:00,77.78,77.78,77.72,77.77,7309.0,70.6954,70.6954,70.6408,70.6863,7309.0
2019-07-02 13:35:00,77.77,77.86,77.77,77.84,15822.0,70.6863,70.7681,70.6863,70.7499,15822.0
2019-07-02 13:40:00,77.84,77.84,77.74,77.75,22378.0,70.7499,70.7499,70.659,70.6681,22378.0
2019-07-02 13:45:00,77.76,77.78,77.75,77.78,7553.0,70.6772,70.6954,70.6681,70.6954,7553.0
2019-07-02 13:50:00,77.78,77.79,77.7,77.71,14315.0,70.6954,70.7045,70.6227,70.6317,14315.0
2019-07-02 13:55:00,77.72,77.73,77.65,77.69,25022.0,70.6408,70.6499,70.5772,70.6136,25022.0
2019-07-02 14:00:00,77.69,77.72,77.65,77.71,17334.0,70.6136,70.6408,70.5772,70.6317,17334.0
2019-07-02 14:05:00,77.7,77.75,77.67,77.74,23918.0,70.6227,70.6681,70.5954,70.659,23918.0
2019-07-02 14:10:00,77.74,77.78,77.74,77.76,27204.0,70.659,70.6954,70.659,70.6772,27204.0
2019-07-02 14:15:00,77.77,77.79,77.71,77.71,32576.0,70.6863,70.7045,70.6317,70.6317,32576.0
2019-07-02 14:20:00,77.72,77.76,77.69,77.71,22152.0,70.6408,70.6772,70.6136,70.6317,22152.0
2019-07-02 14:25:00,77.71,77.74,77.69,77.72,34871.0,70.6317,70.659,70.6136,70.6408,34871.0
2019-07-02 14:30:00,77.72,77.75,77.66,77.67,39543.0,70.6408,70.6681,70.5863,70.5954,39543.0
2019-07-02 14:35:00,77.67,77.73,77.57,77.57,64013.0,70.5954,70.6499,70.5045,70.5045,64013.0
2019-07-02 14:40:00,77.58,77.64,77.57,77.59,24020.0,70.5136,70.5681,70.5045,70.5227,24020.0
2019-07-02 14:45:00,77.59,77.59,77.53,77.56,33649.0,70.5227,70.5227,70.4681,70.4954,33649.0
2019-07-02 14:50:00,77.57,77.58,77.48,77.49,19480.0,70.5045,70.5136,70.4227,70.4318,19480.0
2019-07-02 14:55:00,77.49,77.58,77.48,77.53,22382.0,70.4318,70.5136,70.4227,70.4681,22382.0
2019-07-02 15:00:00,77.53,77.59,77.49,77.55,29398.0,70.4681,70.5227,70.4318,70.4863,29398.0
2019-07-02 15:05:00,77.55,77.6,77.52,77.59,31858.0,70.4863,70.5318,70.4591,70.5227,31858.0
2019-07-02 15:10:00,77.61,77.66,77.52,77.56,42107.0,70.5409,70.5863,70.4591,70.4954,42107.0
2019-07-02 15:15:00,77.57,77.64,77.57,77.6,29723.0,70.5045,70.5681,70.5045,70.5318,29723.0
2019-07-02 15:20:00,77.59,77.64,77.59,77.62,166754.0,70.5227,70.5681,70.5227,70.5499,166754.0
2019-07-02 15:25:00,77.63,77.65,77.6,77.61,53866.0,70.559,70.5772,70.5318,70.5409,53866.0
2019-07-02 15:30:00,77.59,77.68,77.59,77.67,25168.0,70.5227,70.6045,70.5227,70.5954,25168.0
2019-07-02 15:35:00,77.66,77.75,77.66,77.75,39202.0,70.5863,70.6681,70.5863,70.6681,39202.0
2019-07-02 15:40:00,77.76,77.76,77.71,77.72,19538.0,70.6772,70.6772,70.6317,70.6408,19538.0
2019-07-02 15:45:00,77.72,77.79,77.7,77.73,20862.0,70.6408,70.7045,70.6227,70.6499,20862.0
2019-07-02 15:50:00,77.74,77.9,77.74,77.89,26585.0,70.659,70.8044,70.659,70.7953,26585.0
2019-07-02 15:55:00,77.9,77.96,77.87,77.95,112129.0,70.8044,70.859,70.7772,70.8499,112129.0
2019-07-03 09:30:00,78.3,78.31,77.95,77.96,98919.0,71.168,71.1771,70.8499,70.859,98919.0
2019-07-03 09:35:00,77.96,78.12,77.95,78.11,33316.0,70.859,71.0044,70.8499,70.9953,33316.0
2019-07-03 09:40:00,78.12,78.16,78.08,78.14,21452.0,71.0044,71.0408,70.968,71.0226,21452.0
2019-07-03 09:45:00,78.15,78.25,78.13,78.16,54632.0,71.0317,71.1226,71.0135,71.0408,54632.0
2019-07-03 09:50:00,78.17,78.19,78.04,78.16,26692.0,71.0498,71.068,70.9317,71.0408,26692.0
2019-07-03 09:55:00,78.17,78.23,78.12,78.14,46199.0,71.0498,71.1044,71.0044,71.0226,46199.0
2019-07-03 10:00:00,78.14,78.18,78.09,78.11,23847.0,71.0226,71.0589,70.9771,70.9953,23847.0
2019-07-03 10:05:00,78.12,78.16,78.08,78.11,21330.0,71.0044,71.0408,70.968,70.9953,21330.0
2019-07-03 10:10:00,78.11,78.13,78.01,78.1,32303.0,70.9953,71.0135,70.9044,70.9862,32303.0
2019-07-03 10:15:00,78.1,78.18,78.1,78.16,26068.0,70.9862,71.0589,70.9862,71.0408,26068.0
2019-07-03 10:20:00,78.16,78.19,78.14,78.19,40160.0,71.0408,71.068,71.0226,71.068,40160.0
2019-07-03 10:25:00,78.18,78.27,78.16,78.26,12159.0,71.0589,71.1407,71.0408,71.1316,12159.0
2019-07-03 10:30:00,78.26,78.39,78.22,78.32,50194.0,71.1316,71.2498,71.0953,71.1862,50194.0
2019-07-03 10:35:00,78.32,78.41,78.31,78.38,26170.0,71.1862,71.268,71.1771,71.2407,26170.0
2019-07-03 10:40:00,78.37,78.42,78.36,78.37,39704.0,71.2316,71.2771,71.2225,71.2316,39704.0
2019-07-03 10:45:00,78.37,78.46,78.37,78.43,24777.0,71.2316,71.3134,71.2316,71.2862,24777.0
2019-07-03 10:50:00,78.43,78.46,78.38,78.38,9136.0,71.2862,71.3134,71.2407,71.2407,9136.0
2019-07-03 10:55:00,78.39,78.39,78.27,78.27,13214.0,71.2498,71.2498,71.1407,71.1407,13214.0
2019-07-03 11:00:00,78.28,78.39,78.25,78.36,18390.0,71.1498,71.2498,71.1226,71.2225,18390.0
2019-07-03 11:05:00,78.34,78.35,78.24,78.26,26530.0,71.2044,71.2135,71.1135,71.1316,26530.0
2019-07-03 11:10:00,78.25,78.27,78.21,78.23,17362.0,71.1226,71.1407,71.0862,71.1044,17362.0
2019-07-03 11:15:00,78.22,78.27,78.21,78.25,17766.0,71.0953,71.1407,71.0862,71.1226,17766.0
2019-07-03 11:20:00,78.25,78.25,78.17,78.23,30324.0,71.1226,71.1226,71.0498,71.1044,30324.0
2019-07-03 11:25:00,78.24,78.28,78.21,78.27,15826.0,71.1135,71.1498,71.0862,71.1407,15826.0
2019-07-03 11:30:00,78.26,78.36,78.25,78.33,15753.0,71.1316,71.2225,71.1226,71.1953,15753.0
2019-07-03 11:35:00,78.34,78.42,78.32,78.42,43313.0,71.2044,71.2771,71.1862,71.2771,43313.0
2019-07-03 11:40:00,78.42,78.47,78.4,78.47,54590.0,71.2771,71.3225,71.2589,71.3225,54590.0
2019-07-03 11:45:00,78.47,78.49,78.42,78.47,124374.0,71.3225,71.3407,71.2771,71.3225,124374.0
2019-07-03 11:50:00,78.45,78.45,78.39,78.44,23074.0,71.3043,71.3043,71.2498,71.2953,23074.0
2019-07-03 11:55:00,78.44,78.48,78.4,78.46,22244.0,71.2953,71.3316,71.2589,71.3134,22244.0
2019-07-03 12:00:00,78.45,78.46,78.4,78.43,25513.0,71.3043,71.3134,71.2589,71.2862,25513.0
2019-07-03 12:05:00,78.44,78.44,78.39,78.42,87354.0,71.2953,71.2953,71.2498,71.2771,87354.0
2019-07-03 12:10:00,78.43,78.43,78.33,78.35,44316.0,71.2862,71.2862,71.1953,71.2135,44316.0
2019-07-03 12:15:00,78.36,78.42,78.35,78.41,70147.0,71.2225,71.2771,71.2135,71.268,70147.0
2019-07-03 12:20:00,78.41,78.47,78.39,78.47,24885.0,71.268,71.3225,71.2498,71.3225,24885.0
2019-07-03 12:25:00,78.46,78.46,78.4,78.41,34090.0,71.3134,71.3134,71.2589,71.268,34090.0
2019-07-03 12:30:00,78.4,78.46,78.38,78.42,28403.0,71.2589,71.3134,71.2407,71.2771,28403.0
2019-07-03 12:35:00,78.42,78.49,78.4,78.48,29066.0,71.2771,71.3407,71.2589,71.3316,29066.0
2019-07-03 12:40:00,78.49,78.52,78.45,78.46,31252.0,71.3407,71.368,71.3043,71.3134,31252.0
2019-07-03 12:45:00,78.46,78.46,78.39,78.4,53605.0,71.3134,71.3134,71.2498,71.2589,53605.0
2019-07-03 12:50:00,78.4,78.43,78.35,78.36,48322.0,71.2589,71.2862,71.2135,71.2225,48322.0
2019-07-03 12:55:00,78.36,78.44,78.35,78.44,55652.0,71.2225,71.2953,71.2135,71.2953,55652.0
2019-07-05 09:30:00,78.08,78.17,78.0,78.1,106966.0,70.968,71.0498,70.8953,70.9862,106966.0
2019-07-05 09:35:00,78.1,78.14,78.03,78.12,21205.0,70.9862,71.0226,70.9226,71.0044,21205.0
2019-07-05 09:40:00,78.13,78.15,78.05,78.08,11507.0,71.0135,71.0317,70.9408,70.968,11507.0
2019-07-05 09:45:00,78.07,78.3,78.04,78.3,20711.0,70.959,71.168,70.9317,71.168,20711.0
2019-07-05 09:50:00,78.29,78.32,78.27,78.3,33463.0,71.1589,71.1862,71.1407,71.168,33463.0
2019-07-05 09:55:00,78.29,78.3,78.15,78.19,14900.0,71.1589,71.168,71.0317,71.068,14900.0
2019-07-05 10:00:00,78.18,78.26,78.17,78.22,12431.0,71.0589,71.1316,71.0498,71.0953,12431.0
2019-07-05 10:05:00,78.21,78.29,78.2,78.22,16796.0,71.0862,71.1589,71.0771,71.0953,16796.0
2019-07-05 10:10:00,78.2,78.22,78.13,78.14,14877.0,71.0771,71.0953,71.0135,71.0226,14877.0
2019-07-05 10:15:00,78.13,78.16,78.07,78.14,20028.0,71.0135,71.0408,70.959,71.0226,20028.0
2019-07-05 10:20:00,78.15,78.15,78.03,78.05,13589.0,71.0317,71.0317,70.9226,70.9408,13589.0
2019-07-05 10:25:00,78.03,78.09,77.98,77.98,15206.0,70.9226,70.9771,70.8772,70.8772,15206.0
2019-07-05 10:30:00,77.98,78.01,77.9,77.92,16353.0,70.8772,70.9044,70.8044,70.8226,16353.0
2019-07-05 10:35:00,77.91,77.92,77.79,77.81,20470.0,70.8135,70.8226,70.7045,70.7226,20470.0
2019-07-05 10:40:00,77.82,77.83,77.73,77.73,23027.0,70.7317,70.7408,70.6499,70.6499,23027.0
2019-07-05 10:45:00,77.74,77.91,77.72,77.9,16188.0,70.659,70.8135,70.6408,70.8044,16188.0
2019-07-05 10:50:00,77.9,78.04,77.9,78.04,16569.0,70.8044,70.9317,70.8044,70.9317,16569.0
2019-07-05 10:55:00,78.02,78.03,77.91,78.0,31197.0,70.9135,70.9226,70.8135,70.8953,31197.0
2019-07-05 11:00:00,77.99,78.03,77.94,78.02,27674.0,70.8862,70.9226,70.8408,70.9135,27674.0
2019-07-05 11:05:00,78.01,78.11,77.98,78.09,19265.0,70.9044,70.9953,70.8772,70.9771,19265.0
2019-07-05 11:10:00,78.09,78.17,78.07,78.12,26270.0,70.9771,71.0498,70.959,71.0044,26270.0
2019-07-05 11:15:00,78.13,78.2,78.12,78.15,19553.0,71.0135,71.0771,71.0044,71.0317,19553.0
2019-07-05 11:20:00,78.15,78.18,78.08,78.11,12699.0,71.0317,71.0589,70.968,70.9953,12699.0
2019-07-05 11:25:00,78.11,78.19,78.1,78.16,60607.0,70.9953,71.068,70.9862,71.0408,60607.0
2019-07-05 11:30:00,78.16,78.19,78.14,78.19,18603.0,71.0408,71.068,71.0226,71.068,18603.0
2019-07-05 11:35:00,78.18,78.21,78.14,78.19,19879.0,71.0589,71.0862,71.0226,71.068,19879.0
2019-07-05 11:40:00,78.19,78.19,78.1,78.12,10087.0,71.068,71.068,70.9862,71.0044,10087.0
2019-07-05 11:45:00,78.1,78.1,78.03,78.1,9741.0,70.9862,70.9862,70.9226,70.9862,9741.0
2019-07-05 11:50:00,78.11,78.17,78.09,78.14,6528.0,70.9953,71.0498,70.9771,71.0226,6528.0
2019-07-05 11:55:00,78.13,78.19,78.11,78.18,10068.0,71.0135,71.068,70.9953,71.0589,10068.0
2019-07-05 12:00:00,78.2,78.24,78.18,78.18,10485.0,71.0771,71.1135,71.0589,71.0589,10485.0
2019-07-05 12:05:00,78.19,78.21,78.13,78.21,16005.0,71.068,71.0862,71.0135,71.0862,16005.0
2019-07-05 12:10:00,78.23,78.3,78.23,78.28,15731.0,71.1044,71.168,71.1044,71.1498,15731.0
2019-07-05 12:15:00,78.33,78.33,78.29,78.3,15956.0,71.1953,71.1953,71.1589,71.168,15956.0
2019-07-05 12:20:00,78.3,78.3,78.25,78.29,6808.0,71.168,71.168,71.1226,71.1589,6808.0
2019-07-05 12:25:00,78.3,78.3,78.24,78.25,10631.0,71.168,71.168,71.1135,71.1226,10631.0
2019-07-05 12:30:00,78.27,78.29,78.25,78.28,10409.0,71.1407,71.1589,71.1226,71.1498,10409.0
2019-07-05 12:35:00,78.29,78.34,78.28,78.34,15604.0,71.1589,71.2044,71.1498,71.2044,15604.0
2019-07-05 12:40:00,78.32,78.35,78.27,78.29,8539.0,71.1862,71.2135,71.1407,71.1589,8539.0
2019-07-05 12:45:00,78.29,78.3,78.26,78.26,11037.0,71.1589,71.168,71.1316,71.1316,11037.0
2019-07-05 12:50:00,78.29,78.32,78.27,78.31,14622.0,71.1589,71.1862,71.1407,71.1771,14622.0
2019-07-05 12:55:00,78.32,78.34,78.31,78.34,7858.0,71.1862,71.2044,71.1771,71.2044,7858.0
2019-07-05 13:00:00,78.34,78.38,78.3,78.36,22634.0,71.2044,71.2407,71.168,71.2225,22634.0
2019-07-05 13:05:00,78.37,78.43,78.37,78.42,8938.0,71.2316,71.2862,71.2316,71.2771,8938.0
2019-07-05 13:10:00,78.43,78.44,78.41,78.42,20944.0,71.2862,71.2953,71.268,71.2771,20944.0
2019-07-05 13:15:00,78.42,78.46,78.4,78.46,14078.0,71.2771,71.3134,71.2589,71.3134,14078.0
2019-07-05 13:20:00,78.45,78.52,78.43,78.51,19252.0,71.3043,71.368,71.2862,71.3589,19252.0
2019-07-05 13:25:00,78.5,78.51,78.46,78.47,14820.0,71.3498,71.3589,71.3134,71.3225,14820.0
2019-07-05 13:30:00,78.48,78.54,78.47,78.52,13219.0,71.3316,71.3861,71.3225,71.368,13219.0
2019-07-05 13:35:00,78.53,78.55,78.49,78.54,10369.0,71.3771,71.3952,71.3407,71.3861,10369.0
2019-07-05 13:40:00,78.54,78.59,78.53,78.59,14387.0,71.3861,71.4316,71.3771,71.4316,14387.0
2019-07-05 13:45:00,78.59,78.61,78.56,78.58,13295.0,71.4316,71.4498,71.4043,71.4225,13295.0
2019-07-05 13:50:00,78.58,78.59,78.52,78.58,6233.0,71.4225,71.4316,71.368,71.4225,6233.0
2019-07-05 13:55:00,78.59,78.66,78.58,78.65,17242.0,71.4316,71.4952,71.4225,71.4861,17242.0
2019-07-05 14:00:00,78.66,78.75,78.66,78.73,18979.0,71.4952,71.577,71.4952,71.5588,18979.0
2019-07-05 14:05:00,78.74,78.75,78.63,78.64,12990.0,71.5679,71.577,71.4679,71.477,12990.0
2019-07-05 14:10:00,78.65,78.66,78.59,78.63,12944.0,71.4861,71.4952,71.4316,71.4679,12944.0
2019-07-05 14:15:00,78.62,78.65,78.6,78.64,15485.0,71.4589,71.4861,71.4407,71.477,15485.0
2019-07-05 14:20:00,78.65,78.66,78.62,78.62,7903.0,71.4861,71.4952,71.4589,71.4589,7903.0
2019-07-05 14:25:00,78.62,78.62,78.56,78.57,10096.0,71.4589,71.4589,71.4043,71.4134,10096.0
2019-07-05 14:30:00,78.57,78.64,78.57,78.62,8033.0,71.4134,71.477,71.4134,71.4589,8033.0
2019-07-05 14:35:00,78.61,78.67,78.59,78.65,8108.0,71.4498,71.5043,71.4316,71.4861,8108.0
2019-07-05 14:40:00,78.65,78.66,78.61,78.66,6182.0,71.4861,71.4952,71.4498,71.4952,6182.0
2019-07-05 14:45:00,78.66,78.69,78.65,78.68,5963.0,71.4952,71.5225,71.4861,71.5134,5963.0
2019-07-05 14:50:00,78.7,78.71,78.66,78.7,14912.0,71.5316,71.5407,71.4952,71.5316,14912.0
2019-07-05 14:55:00,78.7,78.73,78.68,78.68,75785.0,71.5316,71.5588,71.5134,71.5134,75785.0
2019-07-05 15:00:00,78.69,78.69,78.62,78.62,8958.0,71.5225,71.5225,71.4589,71.4589,8958.0
2019-07-05 15:05:00,78.61,78.65,78.6,78.65,14686.0,71.4498,71.4861,71.4407,71.4861,14686.0
2019-07-05 15:10:00,78.66,78.68,78.62,78.68,19079.0,71.4952,71.5134,71.4589,71.5134,19079.0
2019-07-05 15:15:00,78.68,78.71,78.63,78.66,13787.0,71.5134,71.5407,71.4679,71.4952,13787.0
2019-07-05 15:20:00,78.65,78.74,78.65,78.73,11174.0,71.4861,71.5679,71.4861,71.5588,11174.0
2019-07-05 15:25:00,78.73,78.74,78.66,78.72,15125.0,71.5588,71.5679,71.4952,71.5497,15125.0
2019-07-05 15:30:00,78.73,78.77,78.69,78.7,21479.0,71.5588,71.5952,71.5225,71.5316,21479.0
2019-07-05 15:35:00,78.71,78.75,78.69,78.7,19436.0,71.5407,71.577,71.5225,71.5316,19436.0
2019-07-05 15:40:00,78.71,78.72,78.67,78.68,24101.0,71.5407,71.5497,71.5043,71.5134,24101.0
2019-07-05 15:45:00,78.67,78.72,78.65,78.7,18582.0,71.5043,71.5497,71.4861,71.5316,18582.0
2019-07-05 15:50:00,78.68,78.74,78.67,78.69,43652.0,71.5134,71.5679,71.5043,71.5225,43652.0
2019-07-05 15:55:00,78.69,78.77,78.66,78.77,22570.0,71.5225,71.5952,71.4952,71.5952,22570.0
2019-07-08 09:30:00,78.55,78.55,78.31,78.4,56268.0,71.3952,71.3952,71.1771,71.2589,56268.0
2019-07-08 09:35:00,78.4,78.42,78.27,78.28,23890.0,71.2589,71.2771,71.1407,71.1498,23890.0
2019-07-08 09:40:00,78.27,78.41,78.23,78.4,49596.0,71.1407,71.268,71.1044,71.2589,49596.0
2019-07-08 09:45:00,78.41,78.43,78.33,78.37,31657.0,71.268,71.2862,71.1953,71.2316,31657.0
2019-07-08 09:50:00,78.38,78.52,78.38,78.46,19109.0,71.2407,71.368,71.2407,71.3134,19109.0
2019-07-08 09:55:00,78.46,78.52,78.45,78.45,15454.0,71.3134,71.368,71.3043,71.3043,15454.0
2019-07-08 10:00:00,78.45,78.55,78.45,78.55,13052.0,71.3043,71.3952,71.3043,71.3952,13052.0
2019-07-08 10:05:00,78.57,78.58,78.51,78.54,9800.0,71.4134,71.4225,71.3589,71.3861,9800.0
2019-07-08 10:10:00,78.54,78.61,78.51,78.56,12817.0,71.3861,71.4498,71.3589,71.4043,12817.0
2019-07-08 10:15:00,78.56,78.61,78.55,78.59,11362.0,71.4043,71.4498,71.3952,71.4316,11362.0
2019-07-08 10:20:00,78.59,78.61,78.53,78.55,10857.0,71.4316,71.4498,71.3771,71.3952,10857.0
2019-07-08 10:25:00,78.55,78.58,78.42,78.42,23259.0,71.3952,71.4225,71.2771,71.2771,23259.0
2019-07-08 10:30:00,78.42,78.42,78.29,78.33,22161.0,71.2771,71.2771,71.1589,71.1953,22161.0
2019-07-08 10:35:00,78.33,78.35,78.29,78.32,10136.0,71.1953,71.2135,71.1589,71.1862,10136.0
2019-07-08 10:40:00,78.35,78.38,78.32,78.38,7225.0,71.2135,71.2407,71.1862,71.2407,7225.0
2019-07-08 10:45:00,78.38,78.41,78.32,78.35,13117.0,71.2407,71.268,71.1862,71.2135,13117.0
2019-07-08 10:50:00,78.36,78.38,78.26,78.27,10424.0,71.2225,71.2407,71.1316,71.1407,10424.0
2019-07-08 10:55:00,78.25,78.26,78.2,78.24,13784.0,71.1226,71.1316,71.0771,71.1135,13784.0
2019-07-08 11:00:00,78.23,78.28,78.22,78.24,13576.0,71.1044,71.1498,71.0953,71.1135,13576.0
2019-07-08 11:05:00,78.23,78.28,78.17,78.17,12280.0,71.1044,71.1498,71.0498,71.0498,12280.0
2019-07-08 11:10:00,78.17,78.25,78.16,78.25,37310.0,71.0498,71.1226,71.0408,71.1226,37310.0
2019-07-08 11:15:00,78.24,78.26,78.2,78.25,32755.0,71.1135,71.1316,71.0771,71.1226,32755.0
2019-07-08 11:20:00,78.24,78.26,78.16,78.17,15896.0,71.1135,71.1316,71.0408,71.0498,15896.0
2019-07-08 11:25:00,78.13,78.13,78.08,78.1,14320.0,71.0135,71.0135,70.968,70.9862,14320.0
2019-07-08 11:30:00,78.1,78.11,78.04,78.04,13627.0,70.9862,70.9953,70.9317,70.9317,13627.0
2019-07-08 11:35:00,78.05,78.09,78.02,78.04,25193.0,70.9408,70.9771,70.9135,70.9317,25193.0
2019-07-08 11:40:00,78.05,78.14,78.04,78.14,15555.0,70.9408,71.0226,70.9317,71.0226,15555.0
2019-07-08 11:45:00,78.14,78.15,78.08,78.14,14250.0,71.0226,71.0317,70.968,71.0226,14250.0
2019-07-08 11:50:00,78.15,78.17,78.11,78.11,27765.0,71.0317,71.0498,70.9953,70.9953,27765.0
2019-07-08 11:55:00,78.11,78.15,78.1,78.12,324898.0,70.9953,71.0317,70.9862,71.0044,324898.0
2019-07-08 12:00:00,78.13,78.14,78.06,78.07,8115.0,71.0135,71.0226,70.9499,70.959,8115.0
2019-07-08 12:05:00,78.06,78.07,78.03,78.05,17706.0,70.9499,70.959,70.9226,70.9408,17706.0
2019-07-08 12:10:00,78.06,78.07,77.97,77.98,17463.0,70.9499,70.959,70.8681,70.8772,17463.0
2019-07-08 12:15:00,77.98,78.01,77.96,77.98,16569.0,70.8772,70.9044,70.859,70.8772,16569.0
2019-07-08 12:20:00,77.97,78.0,77.94,77.96,15470.0,70.8681,70.8953,70.8408,70.859,15470.0
2019-07-08 12:25:00,77.96,77.98,77.93,77.97,16773.0,70.859,70.8772,70.8317,70.8681,16773.0
2019-07-08 12:30:00,77.98,78.01,77.98,77.99,13867.0,70.8772,70.9044,70.8772,70.8862,13867.0
2019-07-08 12:35:00,77.99,78.02,77.98,77.98,18203.0,70.8862,70.9135,70.8772,70.8772,18203.0
2019-07-08 12:40:00,77.97,77.98,77.93,77.95,19364.0,70.8681,70.8772,70.8317,70.8499,19364.0
2019-07-08 12:45:00,77.95,77.97,77.91,77.96,21886.0,70.8499,70.8681,70.8135,70.859,21886.0
2019-07-08 12:50:00,77.95,77.99,77.95,77.99,11620.0,70.8499,70.8862,70.8499,70.8862,11620.0
2019-07-08 12:55:00,77.99,78.01,77.98,77.99,16995.0,70.8862,70.9044,70.8772,70.8862,16995.0
2019-07-08 13:00:00,78.0,78.02,77.98,78.01,17969.0,70.8953,70.9135,70.8772,70.9044,17969.0
2019-07-08 13:05:00,78.01,78.01,77.97,78.0,11892.0,70.9044,70.9044,70.8681,70.8953,11892.0
2019-07-08 13:10:00,78.0,78.02,77.97,77.98,16912.0,70.8953,70.9135,70.8681,70.8772,16912.0
2019-07-08 13:15:00,77.99,78.01,77.98,78.0,17696.0,70.8862,70.9044,70.8772,70.8953,17696.0
2019-07-08 13:20:00,77.99,78.0,77.94,77.96,11309.0,70.8862,70.8953,70.8408,70.859,11309.0
2019-07-08 13:25:00,77.96,77.97,77.93,77.97,19600.0,70.859,70.8681,70.8317,70.8681,19600.0
2019-07-08 13:30:00,77.98,78.03,77.97,78.01,19472.0,70.8772,70.9226,70.8681,70.9044,19472.0
2019-07-08 13:35:00,78.02,78.05,77.96,77.97,26959.0,70.9135,70.9408,70.859,70.8681,26959.0
2019-07-08 13:40:00,77.98,77.99,77.94,77.97,14973.0,70.8772,70.8862,70.8408,70.8681,14973.0
2019-07-08 13:45:00,77.97,77.98,77.91,77.95,20146.0,70.8681,70.8772,70.8135,70.8499,20146.0
2019-07-08 13:50:00,77.96,78.01,77.96,77.98,16708.0,70.859,70.9044,70.859,70.8772,16708.0
2019-07-08 13:55:00,77.97,77.98,77.96,77.96,17702.0,70.8681,70.8772,70.859,70.859,17702.0
2019-07-08 14:00:00,77.96,77.97,77.93,77.93,20043.0,70.859,70.8681,70.8317,70.8317,20043.0
2019-07-08 14:05:00,77.93,77.98,77.92,77.98,104768.0,70.8317,70.8772,70.8226,70.8772,104768.0
2019-07-08 14:10:00,77.97,77.99,77.91,77.94,19713.0,70.8681,70.8862,70.8135,70.8408,19713.0
2019-07-08 14:15:00,77.93,77.93,77.9,77.93,21616.0,70.8317,70.8317,70.8044,70.8317,21616.0
2019-07-08 14:20:00,77.94,77.96,77.86,77.87,18411.0,70.8408,70.859,70.7681,70.7772,18411.0
2019-07-08 14:25:00,77.87,77.89,77.84,77.89,26021.0,70.7772,70.7953,70.7499,70.7953,26021.0
2019-07-08 14:30:00,77.89,77.93,77.89,77.93,19390.0,70.7953,70.8317,70.7953,70.8317,19390.0
2019-07-08 14:35:00,77.92,77.92,77.88,77.9,42322.0,70.8226,70.8226,70.7863,70.8044,42322.0
2019-07-08 14:40:00,77.9,77.9,77.85,77.86,21388.0,70.8044,70.8044,70.759,70.7681,21388.0
2019-07-08 14:45:00,77.85,77.92,77.85,77.9,22669.0,70.759,70.8226,70.759,70.8044,22669.0
2019-07-08 14:50:00,77.9,77.91,77.83,77.84,21374.0,70.8044,70.8135,70.7408,70.7499,21374.0
2019-07-08 14:55:00,77.84,77.89,77.84,77.88,34730.0,70.7499,70.7953,70.7499,70.7863,34730.0
2019-07-08 15:00:00,77.88,77.95,77.88,77.93,23743.0,70.7863,70.8499,70.7863,70.8317,23743.0
2019-07-08 15:05:00,77.92,77.98,77.92,77.96,30768.0,70.8226,70.8772,70.8226,70.859,30768.0
2019-07-08 15:10:00,77.96,77.98,77.94,77.98,24727.0,70.859,70.8772,70.8408,70.8772,24727.0
2019-07-08 15:15:00,77.98,78.01,77.93,77.94,30452.0,70.8772,70.9044,70.8317,70.8408,30452.0
2019-07-08 15:20:00,77.94,77.94,77.88,77.89,25354.0,70.8408,70.8408,70.7863,70.7953,25354.0
2019-07-08 15:25:00,77.9,77.92,77.87,77.89,31183.0,70.8044,70.8226,70.7772,70.7953,31183.0
2019-07-08 15:30:00,77.9,77.93,77.87,77.91,35488.0,70.8044,70.8317,70.7772,70.8135,35488.0
2019-07-08 15:35:00,77.9,77.93,77.89,77.93,27796.0,70.8044,70.8317,70.7953,70.8317,27796.0
2019-07-08 15:40:00,77.93,77.95,77.89,77.91,30980.0,70.8317,70.8499,70.7953,70.8135,30980.0
2019-07-08 15:45:00,77.91,77.98,77.91,77.96,53414.0,70.8135,70.8772,70.8135,70.859,53414.0
2019-07-08 15:50:00,77.97,77.98,77.93,77.95,34524.0,70.8681,70.8772,70.8317,70.8499,34524.0
2019-07-08 15:55:00,77.94,77.97,77.92,77.94,67067.0,70.8408,70.8681,70.8226,70.8408,67067.0
2019-07-09 09:30:00,77.67,77.73,77.55,77.69,76899.0,70.5954,70.6499,70.4863,70.6136,76899.0
2019-07-09 09:35:00,77.69,77.77,77.65,77.7,56336.0,70.6136,70.6863,70.5772,70.6227,56336.0
2019-07-09 09:40:00,77.71,77.77,77.66,77.72,20886.0,70.6317,70.6863,70.5863,70.6408,20886.0
2019-07-09 09:45:00,77.72,77.8,77.69,77.73,30347.0,70.6408,70.7135,70.6136,70.6499,30347.0
2019-07-09 09:50:00,77.72,77.74,77.65,77.67,35212.0,70.6408,70.659,70.5772,70.5954,35212.0
2019-07-09 09:55:00,77.66,77.7,77.62,77.64,11636.0,70.5863,70.6227,70.5499,70.5681,11636.0
2019-07-09 10:00:00,77.64,77.69,77.62,77.63,24526.0,70.5681,70.6136,70.5499,70.559,24526.0
2019-07-09 10:05:00,77.62,77.65,77.58,77.59,17986.0,70.5499,70.5772,70.5136,70.5227,17986.0
2019-07-09 10:10:00,77.59,77.6,77.52,77.52,24562.0,70.5227,70.5318,70.4591,70.4591,24562.0
2019-07-09 10:15:00,77.51,77.53,77.45,77.49,31833.0,70.45,70.4681,70.3954,70.4318,31833.0
2019-07-09 10:20:00,77.49,77.5,77.45,77.47,28799.0,70.4318,70.4409,70.3954,70.4136,28799.0
2019-07-09 10:25:00,77.48,77.53,77.47,77.52,30624.0,70.4227,70.4681,70.4136,70.4591,30624.0
2019-07-09 10:30:00,77.53,77.58,77.51,77.56,39133.0,70.4681,70.5136,70.45,70.4954,39133.0
2019-07-09 10:35:00,77.57,77.67,77.57,77.64,25274.0,70.5045,70.5954,70.5045,70.5681,25274.0
2019-07-09 10:40:00,77.65,77.66,77.57,77.63,22964.0,70.5772,70.5863,70.5045,70.559,22964.0
2019-07-09 10:45:00,77.62,77.67,77.6,77.67,33228.0,70.5499,70.5954,70.5318,70.5954,33228.0
2019-07-09 10:50:00,77.68,77.68,77.6,77.66,17433.0,70.6045,70.6045,70.5318,70.5863,17433.0
2019-07-09 10:55:00,77.66,77.67,77.53,77.54,11913.0,70.5863,70.5954,70.4681,70.4772,11913.0
2019-07-09 11:00:00,77.53,77.63,77.52,77.63,12775.0,70.4681,70.559,70.4591,70.559,12775.0
2019-07-09 11:05:00,77.63,77.64,77.51,77.56,22386.0,70.559,70.5681,70.45,70.4954,22386.0
2019-07-09 11:10:00,77.56,77.56,77.49,77.55,13410.0,70.4954,70.4954,70.4318,70.4863,13410.0
2019-07-09 11:15:00,77.53,77.58,77.49,77.58,20958.0,70.4681,70.5136,70.4318,70.5136,20958.0
2019-07-09 11:20:00,77.58,77.61,77.54,77.54,8632.0,70.5136,70.5409,70.4772,70.4772,8632.0
2019-07-09 11:25:00,77.55,77.59,77.45,77.46,35238.0,70.4863,70.5227,70.3954,70.4045,35238.0
2019-07-09 11:30:00,77.46,77.56,77.45,77.51,18047.0,70.4045,70.4954,70.3954,70.45,18047.0
2019-07-09 11:35:00,77.51,77.52,77.47,77.5,12015.0,70.45,70.4591,70.4136,70.4409,12015.0
2019-07-09 11:40:00,77.5,77.5,77.45,77.45,14205.0,70.4409,70.4409,70.3954,70.3954,14205.0
2019-07-09 11:45:00,77.45,77.51,77.44,77.51,21250.0,70.3954,70.45,70.3863,70.45,21250.0
2019-07-09 11:50:00,77.52,77.52,77.48,77.52,11876.0,70.4591,70.4591,70.4227,70.4591,11876.0
2019-07-09 11:55:00,77.52,77.59,77.51,77.57,6880.0,70.4591,70.5227,70.45,70.5045,6880.0
2019-07-09 12:00:00,77.57,77.6,77.55,77.59,11314.0,70.5045,70.5318,70.4863,70.5227,11314.0
2019-07-09 12:05:00,77.58,77.61,77.54,77.56,7844.0,70.5136,70.5409,70.4772,70.4954,7844.0
2019-07-09 12:10:00,77.55,77.58,77.55,77.56,7857.0,70.4863,70.5136,70.4863,70.4954,7857.0
2019-07-09 12:15:00,77.57,77.64,77.57,77.64,13376.0,70.5045,70.5681,70.5045,70.5681,13376.0
2019-07-09 12:20:00,77.63,77.66,77.6,77.6,28485.0,70.559,70.5863,70.5318,70.5318,28485.0
2019-07-09 12:25:00,77.62,77.71,77.61,77.69,38620.0,70.5499,70.6317,70.5409,70.6136,38620.0
2019-07-09 12:30:00,77.68,77.69,77.65,77.68,24794.0,70.6045,70.6136,70.5772,70.6045,24794.0
2019-07-09 12:35:00,77.67,77.68,77.64,77.68,11675.0,70.5954,70.6045,70.5681,70.6045,11675.0
2019-07-09 12:40:00,77.69,77.72,77.67,77.68,13881.0,70.6136,70.6408,70.5954,70.6045,13881.0
2019-07-09 12:45:00,77.67,77.68,77.64,77.65,21755.0,70.5954,70.6045,70.5681,70.5772,21755.0
2019-07-09 12:50:00,77.66,77.68,77.64,77.67,10339.0,70.5863,70.6045,70.5681,70.5954,10339.0
2019-07-09 12:55:00,77.67,77.72,77.61,77.61,13095.0,70.5954,70.6408,70.5409,70.5409,13095.0
2019-07-09 13:00:00,77.61,77.62,77.56,77.56,17975.0,70.5409,70.5499,70.4954,70.4954,17975.0
2019-07-09 13:05:00,77.56,77.6,77.54,77.57,7117.0,70.4954,70.5318,70.4772,70.5045,7117.0
2019-07-09 13:10:00,77.56,77.59,77.55,77.58,9040.0,70.4954,70.5227,70.4863,70.5136,9040.0
2019-07-09 13:15:00,77.57,77.59,77.56,77.58,14119.0,70.5045,70.5227,70.4954,70.5136,14119.0
2019-07-09 13:20:00,77.58,77.6,77.56,77.56,10062.0,70.5136,70.5318,70.4954,70.4954,10062.0
2019-07-09 13:25:00,77.54,77.58,77.52,77.56,13282.0,70.4772,70.5136,70.4591,70.4954,13282.0
2019-07-09 13:30:00,77.56,77.6,77.55,77.55,10359.0,70.4954,70.5318,70.4863,70.4863,10359.0
2019-07-09 13:35:00,77.54,77.54,77.5,77.53,8393.0,70.4772,70.4772,70.4409,70.4681,8393.0
2019-07-09 13:40:00,77.53,77.56,77.51,77.52,10776.0,70.4681,70.4954,70.45,70.4591,10776.0
2019-07-09 13:45:00,77.51,77.54,77.5,77.52,36707.0,70.45,70.4772,70.4409,70.4591,36707.0
2019-07-09 13:50:00,77.52,77.53,77.48,77.51,17770.0,70.4591,70.4681,70.4227,70.45,17770.0
2019-07-09 13:55:00,77.51,77.51,77.48,77.51,19336.0,70.45,70.45,70.4227,70.45,19336.0
2019-07-09 14:00:00,77.5,77.53,77.47,77.5,46765.0,70.4409,70.4681,70.4136,70.4409,46765.0
2019-07-09 14:05:00,77.5,77.5,77.46,77.48,8672.0,70.4409,70.4409,70.4045,70.4227,8672.0
2019-07-09 14:10:00,77.48,77.55,77.48,77.54,29578.0,70.4227,70.4863,70.4227,70.4772,29578.0
2019-07-09 14:15:00,77.54,77.62,77.54,77.61,13878.0,70.4772,70.5499,70.4772,70.5409,13878.0
2019-07-09 14:20:00,77.61,77.62,77.55,77.56,10262.0,70.5409,70.5499,70.4863,70.4954,10262.0
2019-07-09 14:25:00,77.56,77.58,77.52,77.54,13619.0,70.4954,70.5136,70.4591,70.4772,13619.0
2019-07-09 14:30:00,77.53,77.56,77.52,77.56,14079.0,70.4681,70.4954,70.4591,70.4954,14079.0
2019-07-09 14:35:00,77.56,77.58,77.54,77.56,16837.0,70.4954,70.5136,70.4772,70.4954,16837.0
2019-07-09 14:40:00,77.56,77.6,77.55,77.6,18476.0,70.4954,70.5318,70.4863,70.5318,18476.0
2019-07-09 14:45:00,77.59,77.6,77.57,77.58,6904.0,70.5227,70.5318,70.5045,70.5136,6904.0
2019-07-09 14:50:00,77.58,77.63,77.58,77.63,13467.0,70.5136,70.559,70.5136,70.559,13467.0
2019-07-09 14:55:00,77.62,77.66,77.62,77.63,16766.0,70.5499,70.5863,70.5499,70.559,16766.0
2019-07-09 15:00:00,77.62,77.67,77.6,77.67,35177.0,70.5499,70.5954,70.5318,70.5954,35177.0
2019-07-09 15:05:00,77.66,77.66,77.62,77.65,13109.0,70.5863,70.5863,70.5499,70.5772,13109.0
2019-07-09 15:10:00,77.65,77.66,77.59,77.62,30049.0,70.5772,70.5863,70.5227,70.5499,30049.0
2019-07-09 15:15:00,77.62,77.68,77.62,77.67,12053.0,70.5499,70.6045,70.5499,70.5954,12053.0
2019-07-09 15:20:00,77.66,77.67,77.62,77.62,17210.0,70.5863,70.5954,70.5499,70.5499,17210.0
2019-07-09 15:25:00,77.63,77.68,77.62,77.67,30759.0,70.559,70.6045,70.5499,70.5954,30759.0
2019-07-09 15:30:00,77.68,77.72,77.66,77.71,27298.0,70.6045,70.6408,70.5863,70.6317,27298.0
2019-07-09 15:35:00,77.71,77.76,77.7,77.73,17717.0,70.6317,70.6772,70.6227,70.6499,17717.0
2019-07-09 15:40:00,77.73,77.74,77.72,77.73,16896.0,70.6499,70.659,70.6408,70.6499,16896.0
2019-07-09 15:45:00,77.73,77.74,77.7,77.72,20636.0,70.6499,70.659,70.6227,70.6408,20636.0
2019-07-09 15:50:00,77.73,77.84,77.73,77.81,36220.0,70.6499,70.7499,70.6499,70.7226,36220.0
2019-07-09 15:55:00,77.8,77.85,77.78,77.85,30072.0,70.7135,70.759,70.6954,70.759,30072.0
2019-07-10 09:30:00,78.19,78.41,77.98,78.34,136572.0,71.068,71.268,70.8772,71.2044,136572.0
2019-07-10 09:35:00,78.35,78.46,78.33,78.34,32742.0,71.2135,71.3134,71.1953,71.2044,32742.0
2019-07-10 09:40:00,78.33,78.36,78.22,78.27,23188.0,71.1953,71.2225,71.0953,71.1407,23188.0
2019-07-10 09:45:00,78.27,78.38,78.25,78.37,34449.0,71.1407,71.2407,71.1226,71.2316,34449.0
2019-07-10 09:50:00,78.36,78.39,78.32,78.33,59865.0,71.2225,71.2498,71.1862,71.1953,59865.0
2019-07-10 09:55:00,78.33,78.41,78.31,78.4,41142.0,71.1953,71.268,71.1771,71.2589,41142.0
2019-07-10 10:00:00,78.4,78.43,78.33,78.33,14327.0,71.2589,71.2862,71.1953,71.1953,14327.0
2019-07-10 10:05:00,78.32,78.32,78.15,78.15,84445.0,71.1862,71.1862,71.0317,71.0317,84445.0
2019-07-10 10:10:00,78.15,78.16,78.08,78.13,139287.0,71.0317,71.0408,70.968,71.0135,139287.0
2019-07-10 10:15:00,78.13,78.16,78.08,78.1,75076.0,71.0135,71.0408,70.968,70.9862,75076.0
2019-07-10 10:20:00,78.11,78.13,77.97,77.98,53126.0,70.9953,71.0135,70.8681,70.8772,53126.0
2019-07-10 10:25:00,77.98,78.02,77.9,77.9,18932.0,70.8772,70.9135,70.8044,70.8044,18932.0
2019-07-10 10:30:00,77.9,78.0,77.9,77.97,17289.0,70.8044,70.8953,70.8044,70.8681,17289.0
2019-07-10 10:35:00,77.97,77.99,77.91,77.95,20348.0,70.8681,70.8862,70.8135,70.8499,20348.0
2019-07-10 10:40:00,77.94,77.95,77.87,77.94,12941.0,70.8408,70.8499,70.7772,70.8408,12941.0
2019-07-10 10:45:00,77.96,78.02,77.92,77.93,15845.0,70.859,70.9135,70.8226,70.8317,15845.0
2019-07-10 10:50:00,77.92,77.94,77.83,77.84,20483.0,70.8226,70.8408,70.7408,70.7499,20483.0
2019-07-10 10:55:00,77.83,77.94,77.83,77.84,13165.0,70.7408,70.8408,70.7408,70.7499,13165.0
2019-07-10 11:00:00,77.84,77.9,77.79,77.84,15316.0,70.7499,70.8044,70.7045,70.7499,15316.0
2019-07-10 11:05:00,77.85,77.86,77.79,77.8,17973.0,70.759,70.7681,70.7045,70.7135,17973.0
2019-07-10 11:10:00,77.77,77.8,77.73,77.77,14306.0,70.6863,70.7135,70.6499,70.6863,14306.0
2019-07-10 11:15:00,77.77,77.8,77.69,77.73,13629.0,70.6863,70.7135,70.6136,70.6499,13629.0
2019-07-10 11:20:00,77.73,77.81,77.72,77.79,23642.0,70.6499,70.7226,70.6408,70.7045,23642.0
2019-07-10 11:25:00,77.78,77.88,77.74,77.83,29596.0,70.6954,70.7863,70.659,70.7408,29596.0
2019-07-10 11:30:00,77.83,77.93,77.82,77.92,157743.0,70.7408,70.8317,70.7317,70.8226,157743.0
2019-07-10 11:35:00,77.91,77.97,77.86,77.94,16569.0,70.8135,70.8681,70.7681,70.8408,16569.0
2019-07-10 11:40:00,77.93,77.99,77.93,77.95,13530.0,70.8317,70.8862,70.8317,70.8499,13530.0
2019-07-10 11:45:00,77.96,78.04,77.94,78.01,15283.0,70.859,70.9317,70.8408,70.9044,15283.0
2019-07-10 11:50:00,78.03,78.05,78.01,78.04,21879.0,70.9226,70.9408,70.9044,70.9317,21879.0
2019-07-10 11:55:00,78.04,78.05,78.0,78.04,12018.0,70.9317,70.9408,70.8953,70.9317,12018.0
2019-07-10 12:00:00,78.06,78.11,78.05,78.06,17906.0,70.9499,70.9953,70.9408,70.9499,17906.0
2019-07-10 12:05:00,78.06,78.12,78.05,78.06,11581.0,70.9499,71.0044,70.9408,70.9499,11581.0
2019-07-10 12:10:00,78.05,78.11,78.03,78.11,7750.0,70.9408,70.9953,70.9226,70.9953,7750.0
2019-07-10 12:15:00,78.11,78.13,78.08,78.08,9996.0,70.9953,71.0135,70.968,70.968,9996.0
2019-07-10 12:20:00,78.08,78.1,78.05,78.07,5462.0,70.968,70.9862,70.9408,70.959,5462.0
2019-07-10 12:25:00,78.08,78.18,78.07,78.17,13601.0,70.968,71.0589,70.959,71.0498,13601.0
2019-07-10 12:30:00,78.17,78.22,78.14,78.22,12050.0,71.0498,71.0953,71.0226,71.0953,12050.0
2019-07-10 12:35:00,78.22,78.26,78.21,78.22,8423.0,71.0953,71.1316,71.0862,71.0953,8423.0
2019-07-10 12:40:00,78.24,78.31,78.22,78.31,18930.0,71.1135,71.1771,71.0953,71.1771,18930.0
2019-07-10 12:45:00,78.3,78.33,78.25,78.33,8315.0,71.168,71.1953,71.1226,71.1953,8315.0
2019-07-10 12:50:00,78.33,78.35,78.26,78.29,6710.0,71.1953,71.2135,71.1316,71.1589,6710.0
2019-07-10 12:55:00,78.27,78.3,78.26,78.26,18915.0,71.1407,71.168,71.1316,71.1316,18915.0
2019-07-10 13:00:00,78.28,78.29,78.22,78.22,21689.0,71.1498,71.1589,71.0953,71.0953,21689.0
2019-07-10 13:05:00,78.21,78.25,78.2,78.23,17391.0,71.0862,71.1226,71.0771,71.1044,17391.0
2019-07-10 13:10:00,78.24,78.26,78.21,78.22,23031.0,71.1135,71.1316,71.0862,71.0953,23031.0
2019-07-10 13:15:00,78.23,78.25,78.19,78.24,18672.0,71.1044,71.1226,71.068,71.1135,18672.0
2019-07-10 13:20:00,78.23,78.27,78.22,78.25,13724.0,71.1044,71.1407,71.0953,71.1226,13724.0
2019-07-10 13:25:00,78.25,78.26,78.15,78.16,16250.0,71.1226,71.1316,71.0317,71.0408,16250.0
2019-07-10 13:30:00,78.16,78.19,78.13,78.14,18800.0,71.0408,71.068,71.0135,71.0226,18800.0
2019-07-10 13:35:00,78.14,78.15,78.1,78.13,6231.0,71.0226,71.0317,70.9862,71.0135,6231.0
2019-07-10 13:40:00,78.12,78.15,78.11,78.14,19817.0,71.0044,71.0317,70.9953,71.0226,19817.0
2019-07-10 13:45:00,78.14,78.18,78.11,78.14,7853.0,71.0226,71.0589,70.9953,71.0226,7853.0
2019-07-10 13:50:00,78.15,78.15,78.08,78.12,9649.0,71.0317,71.0317,70.968,71.0044,9649.0
2019-07-10 13:55:00,78.11,78.11,78.08,78.1,17651.0,70.9953,70.9953,70.968,70.9862,17651.0
2019-07-10 14:00:00,78.1,78.17,78.09,78.11,14263.0,70.9862,71.0498,70.9771,70.9953,14263.0
2019-07-10 14:05:00,78.13,78.14,78.05,78.06,9846.0,71.0135,71.0226,70.9408,70.9499,9846.0
2019-07-10 14:10:00,78.07,78.11,78.05,78.06,10501.0,70.959,70.9953,70.9408,70.9499,10501.0
2019-07-10 14:15:00,78.07,78.1,78.03,78.06,12182.0,70.959,70.9862,70.9226,70.9499,12182.0
2019-07-10 14:20:00,78.05,78.1,78.03,78.04,12409.0,70.9408,70.9862,70.9226,70.9317,12409.0
2019-07-10 14:25:00,78.04,78.09,78.03,78.06,10032.0,70.9317,70.9771,70.9226,70.9499,10032.0
2019-07-10 14:30:00,78.06,78.14,78.05,78.11,17335.0,70.9499,71.0226,70.9408,70.9953,17335.0
2019-07-10 14:35:00,78.08,78.13,78.06,78.09,22078.0,70.968,71.0135,70.9499,70.9771,22078.0
2019-07-10 14:40:00,78.08,78.11,78.07,78.09,6259.0,70.968,70.9953,70.959,70.9771,6259.0
2019-07-10 14:45:00,78.08,78.09,78.03,78.07,21166.0,70.968,70.9771,70.9226,70.959,21166.0
2019-07-10 14:50:00,78.08,78.13,78.08,78.13,29553.0,70.968,71.0135,70.968,71.0135,29553.0
2019-07-10 14:55:00,78.14,78.14,78.1,78.12,10345.0,71.0226,71.0226,70.9862,71.0044,10345.0
2019-07-10 15:00:00,78.11,78.14,78.07,78.09,15027.0,70.9953,71.0226,70.959,70.9771,15027.0
2019-07-10 15:05:00,78.08,78.12,78.07,78.11,7245.0,70.968,71.0044,70.959,70.9953,7245.0
2019-07-10 15:10:00,78.11,78.14,78.08,78.1,15263.0,70.9953,71.0226,70.968,70.9862,15263.0
2019-07-10 15:15:00,78.08,78.11,78.01,78.03,8168.0,70.968,70.9953,70.9044,70.9226,8168.0
2019-07-10 15:20:00,78.03,78.06,77.98,78.0,26524.0,70.9226,70.9499,70.8772,70.8953,26524.0
2019-07-10 15:25:00,78.01,78.06,77.99,77.99,19166.0,70.9044,70.9499,70.8862,70.8862,19166.0
2019-07-10 15:30:00,78.01,78.1,78.0,78.09,20647.0,70.9044,70.9862,70.8953,70.9771,20647.0
2019-07-10 15:35:00,78.1,78.1,78.02,78.03,20723.0,70.9862,70.9862,70.9135,70.9226,20723.0
2019-07-10 15:40:00,78.04,78.05,77.99,78.02,18012.0,70.9317,70.9408,70.8862,70.9135,18012.0
2019-07-10 15:45:00,78.0,78.02,77.97,77.99,32320.0,70.8953,70.9135,70.8681,70.8862,32320.0
2019-07-10 15:50:00,77.99,78.06,77.98,78.02,22983.0,70.8862,70.9499,70.8772,70.9135,22983.0
2019-07-10 15:55:00,78.04,78.04,77.93,78.01,58923.0,70.9317,70.9317,70.8317,70.9044,58923.0
2019-07-11 09:30:00,78.07,78.14,77.89,77.98,110944.0,70.959,71.0226,70.7953,70.8772,110944.0
2019-07-11 09:35:00,77.95,78.07,77.92,78.03,21413.0,70.8499,70.959,70.8226,70.9226,21413.0
2019-07-11 09:40:00,78.04,78.04,77.91,78.03,22505.0,70.9317,70.9317,70.8135,70.9226,22505.0
2019-07-11 09:45:00,78.05,78.1,77.92,77.92,14515.0,70.9408,70.9862,70.8226,70.8226,14515.0
2019-07-11 09:50:00,77.92,77.95,77.78,77.78,32554.0,70.8226,70.8499,70.6954,70.6954,32554.0
2019-07-11 09:55:00,77.77,77.82,77.75,77.75,18600.0,70.6863,70.7317,70.6681,70.6681,18600.0
2019-07-11 10:00:00,77.75,77.79,77.65,77.66,31404.0,70.6681,70.7045,70.5772,70.5863,31404.0
2019-07-11 10:05:00,77.65,77.66,77.51,77.51,28744.0,70.5772,70.5863,70.45,70.45,28744.0
2019-07-11 10:10:00,77.5,77.5,77.4,77.44,25848.0,70.4409,70.4409,70.35,70.3863,25848.0
2019-07-11 10:15:00,77.45,77.51,77.4,77.44,23898.0,70.3954,70.45,70.35,70.3863,23898.0
2019-07-11 10:20:00,77.44,77.56,77.43,77.53,15806.0,70.3863,70.4954,70.3772,70.4681,15806.0
2019-07-11 10:25:00,77.51,77.51,77.4,77.44,72819.0,70.45,70.45,70.35,70.3863,72819.0
2019-07-11 10:30:00,77.42,77.43,77.28,77.3,32687.0,70.3682,70.3772,70.2409,70.2591,32687.0
2019-07-11 10:35:00,77.32,77.34,77.27,77.31,17708.0,70.2773,70.2954,70.2318,70.2682,17708.0
2019-07-11 10:40:00,77.31,77.37,77.26,77.26,23668.0,70.2682,70.3227,70.2227,70.2227,23668.0
2019-07-11 10:45:00,77.27,77.29,77.23,77.28,16211.0,70.2318,70.25,70.1955,70.2409,16211.0
2019-07-11 10:50:00,77.3,77.33,77.25,77.33,22188.0,70.2591,70.2864,70.2136,70.2864,22188.0
2019-07-11 10:55:00,77.33,77.35,77.27,77.3,13268.0,70.2864,70.3045,70.2318,70.2591,13268.0
2019-07-11 11:00:00,77.23,77.31,77.22,77.31,205468.0,70.1955,70.2682,70.1864,70.2682,205468.0
2019-07-11 11:05:00,77.3,77.42,77.3,77.41,312022.0,70.2591,70.3682,70.2591,70.3591,312022.0
2019-07-11 11:10:00,77.4,77.48,77.39,77.46,59014.0,70.35,70.4227,70.3409,70.4045,59014.0
2019-07-11 11:15:00,77.46,77.53,77.46,77.49,51178.0,70.4045,70.4681,70.4045,70.4318,51178.0
2019-07-11 11:20:00,77.5,77.54,77.46,77.53,33434.0,70.4409,70.4772,70.4045,70.4681,33434.0
2019-07-11 11:25:00,77.51,77.53,77.44,77.45,22399.0,70.45,70.4681,70.3863,70.3954,22399.0
2019-07-11 11:30:00,77.45,77.5,77.43,77.49,31339.0,70.3954,70.4409,70.3772,70.4318,31339.0
2019-07-11 11:35:00,77.5,77.53,77.45,77.51,29250.0,70.4409,70.4681,70.3954,70.45,29250.0
2019-07-11 11:40:00,77.5,77.55,77.47,77.52,177566.0,70.4409,70.4863,70.4136,70.4591,177566.0
2019-07-11 11:45:00,77.53,77.63,77.51,77.63,18313.0,70.4681,70.559,70.45,70.559,18313.0
2019-07-11 11:50:00,77.62,77.71,77.62,77.7,16728.0,70.5499,70.6317,70.5499,70.6227,16728.0
2019-07-11 11:55:00,77.72,77.72,77.66,77.7,20700.0,70.6408,70.6408,70.5863,70.6227,20700.0
2019-07-11 12:00:00,77.69,77.77,77.68,77.77,30355.0,70.6136,70.6863,70.6045,70.6863,30355.0
2019-07-11 12:05:00,77.77,77.82,77.76,77.78,21576.0,70.6863,70.7317,70.6772,70.6954,21576.0
2019-07-11 12:10:00,77.78,77.8,77.74,77.77,10740.0,70.6954,70.7135,70.659,70.6863,10740.0
2019-07-11 12:15:00,77.77,77.8,77.75,77.76,23694.0,70.6863,70.7135,70.6681,70.6772,23694.0
2019-07-11 12:20:00,77.75,77.79,77.73,77.78,6612.0,70.6681,70.7045,70.6499,70.6954,6612.0
2019-07-11 12:25:00,77.77,77.78,77.74,77.74,5845.0,70.6863,70.6954,70.659,70.659,5845.0
2019-07-11 12:30:00,77.73,77.75,77.71,77.73,14342.0,70.6499,70.6681,70.6317,70.6499,14342.0
2019-07-11 12:35:00,77.73,77.74,77.71,77.72,9097.0,70.6499,70.659,70.6317,70.6408,9097.0
2019-07-11 12:40:00,77.73,77.74,77.71,77.72,23746.0,70.6499,70.659,70.6317,70.6408,23746.0
2019-07-11 12:45:00,77.72,77.73,77.64,77.65,11482.0,70.6408,70.6499,70.5681,70.5772,11482.0
2019-07-11 12:50:00,77.65,77.68,77.62,77.66,14599.0,70.5772,70.6045,70.5499,70.5863,14599.0
2019-07-11 12:55:00,77.66,77.68,77.65,77.68,11611.0,70.5863,70.6045,70.5772,70.6045,11611.0
2019-07-11 13:00:00,77.68,77.69,77.63,77.65,14351.0,70.6045,70.6136,70.559,70.5772,14351.0
2019-07-11 13:05:00,77.66,77.67,77.6,77.6,28183.0,70.5863,70.5954,70.5318,70.5318,28183.0
2019-07-11 13:10:00,77.59,77.63,77.58,77.61,11129.0,70.5227,70.559,70.5136,70.5409,11129.0
2019-07-11 13:15:00,77.62,77.64,77.6,77.61,13561.0,70.5499,70.5681,70.5318,70.5409,13561.0
2019-07-11 13:20:00,77.62,77.63,77.58,77.6,11311.0,70.5499,70.559,70.5136,70.5318,11311.0
2019-07-11 13:25:00,77.59,77.61,77.45,77.46,42632.0,70.5227,70.5409,70.3954,70.4045,42632.0
2019-07-11 13:30:00,77.46,77.51,77.43,77.44,105144.0,70.4045,70.45,70.3772,70.3863,105144.0
2019-07-11 13:35:00,77.44,77.5,77.4,77.47,33570.0,70.3863,70.4409,70.35,70.4136,33570.0
2019-07-11 13:40:00,77.48,77.5,77.42,77.45,9049.0,70.4227,70.4409,70.3682,70.3954,9049.0
2019-07-11 13:45:00,77.45,77.47,77.41,77.47,11627.0,70.3954,70.4136,70.3591,70.4136,11627.0
2019-07-11 13:50:00,77.47,77.49,77.42,77.48,22410.0,70.4136,70.4318,70.3682,70.4227,22410.0
2019-07-11 13:55:00,77.48,77.53,77.48,77.51,10076.0,70.4227,70.4681,70.4227,70.45,10076.0
2019-07-11 14:00:00,77.51,77.53,77.44,77.5,15765.0,70.45,70.4681,70.3863,70.4409,15765.0
2019-07-11 14:05:00,77.49,77.5,77.44,77.44,24658.0,70.4318,70.4409,70.3863,70.3863,24658.0
2019-07-11 14:10:00,77.44,77.45,77.38,77.38,18757.0,70.3863,70.3954,70.3318,70.3318,18757.0
2019-07-11 14:15:00,77.38,77.39,77.34,77.35,8064.0,70.3318,70.3409,70.2954,70.3045,8064.0
2019-07-11 14:20:00,77.36,77.38,77.33,77.36,22667.0,70.3136,70.3318,70.2864,70.3136,22667.0
2019-07-11 14:25:00,77.35,77.4,77.35,77.4,16527.0,70.3045,70.35,70.3045,70.35,16527.0
2019-07-11 14:30:00,77.41,77.54,77.4,77.53,25006.0,70.3591,70.4772,70.35,70.4681,25006.0
2019-07-11 14:35:00,77.52,77.54,77.5,77.52,46456.0,70.4591,70.4772,70.4409,70.4591,46456.0
2019-07-11 14:40:00,77.52,77.56,77.5,77.54,48439.0,70.4591,70.4954,70.4409,70.4772,48439.0
2019-07-11 14:45:00,77.54,77.55,77.46,77.47,128302.0,70.4772,70.4863,70.4045,70.4136,128302.0
2019-07-11 14:50:00,77.48,77.49,77.45,77.47,59979.0,70.4227,70.4318,70.3954,70.4136,59979.0
2019-07-11 14:55:00,77.47,77.5,77.45,77.47,26538.0,70.4136,70.4409,70.3954,70.4136,26538.0
2019-07-11 15:00:00,77.48,77.48,77.41,77.46,12300.0,70.4227,70.4227,70.3591,70.4045,12300.0
2019-07-11 15:05:00,77.46,77.48,77.45,77.48,24366.0,70.4045,70.4227,70.3954,70.4227,24366.0
2019-07-11 15:10:00,77.46,77.49,77.44,77.49,19760.0,70.4045,70.4318,70.3863,70.4318,19760.0
2019-07-11 15:15:00,77.48,77.55,77.48,77.53,21903.0,70.4227,70.4863,70.4227,70.4681,21903.0
2019-07-11 15:20:00,77.52,77.54,77.48,77.49,23961.0,70.4591,70.4772,70.4227,70.4318,23961.0
2019-07-11 15:25:00,77.49,77.53,77.49,77.51,43930.0,70.4318,70.4681,70.4318,70.45,43930.0
2019-07-11 15:30:00,77.52,77.56,77.5,77.55,24724.0,70.4591,70.4954,70.4409,70.4863,24724.0
2019-07-11 15:35:00,77.53,77.55,77.48,77.49,29824.0,70.4681,70.4863,70.4227,70.4318,29824.0
2019-07-11 15:40:00,77.47,77.52,77.45,77.52,22304.0,70.4136,70.4591,70.3954,70.4591,22304.0
2019-07-11 15:45:00,77.51,77.57,77.5,77.57,24526.0,70.45,70.5045,70.4409,70.5045,24526.0
2019-07-11 15:50:00,77.57,77.61,77.51,77.54,23076.0,70.5045,70.5409,70.45,70.4772,23076.0
2019-07-11 15:55:00,77.55,77.63,77.55,77.63,35205.0,70.4863,70.559,70.4863,70.559,35205.0
2019-07-12 09:30:00,77.7,77.85,77.65,77.8,126834.0,70.6227,70.759,70.5772,70.7135,126834.0
2019-07-12 09:35:00,77.79,77.83,77.6,77.82,26486.0,70.7045,70.7408,70.5318,70.7317,26486.0
2019-07-12 09:40:00,77.83,77.86,77.75,77.76,21533.0,70.7408,70.7681,70.6681,70.6772,21533.0
2019-07-12 09:45:00,77.76,77.87,77.76,77.83,16069.0,70.6772,70.7772,70.6772,70.7408,16069.0
2019-07-12 09:50:00,77.87,77.92,77.84,77.89,20221.0,70.7772,70.8226,70.7499,70.7953,20221.0
2019-07-12 09:55:00,77.89,77.9,77.76,77.76,22656.0,70.7953,70.8044,70.6772,70.6772,22656.0
2019-07-12 10:00:00,77.74,77.83,77.74,77.8,11589.0,70.659,70.7408,70.659,70.7135,11589.0
2019-07-12 10:05:00,77.78,77.89,77.78,77.87,18079.0,70.6954,70.7953,70.6954,70.7772,18079.0
2019-07-12 10:10:00,77.87,77.96,77.83,77.93,27240.0,70.7772,70.859,70.7408,70.8317,27240.0
2019-07-12 10:15:00,77.92,77.99,77.91,77.96,38115.0,70.8226,70.8862,70.8135,70.859,38115.0
2019-07-12 10:20:00,77.95,78.05,77.95,78.04,24652.0,70.8499,70.9408,70.8499,70.9317,24652.0
2019-07-12 10:25:00,78.02,78.05,77.96,78.05,97609.0,70.9135,70.9408,70.859,70.9408,97609.0
2019-07-12 10:30:00,78.05,78.11,78.03,78.09,25587.0,70.9408,70.9953,70.9226,70.9771,25587.0
2019-07-12 10:35:00,78.08,78.18,78.06,78.09,40179.0,70.968,71.0589,70.9499,70.9771,40179.0
2019-07-12 10:40:00,78.1,78.15,78.05,78.05,20105.0,70.9862,71.0317,70.9408,70.9408,20105.0
2019-07-12 10:45:00,78.05,78.13,78.03,78.13,13579.0,70.9408,71.0135,70.9226,71.0135,13579.0
2019-07-12 10:50:00,78.12,78.15,78.07,78.08,11515.0,71.0044,71.0317,70.959,70.968,11515.0
2019-07-12 10:55:00,78.09,78.1,78.02,78.05,7385.0,70.9771,70.9862,70.9135,70.9408,7385.0
2019-07-12 11:00:00,78.05,78.08,77.99,77.99,17445.0,70.9408,70.968,70.8862,70.8862,17445.0
2019-07-12 11:05:00,77.98,77.99,77.91,77.97,13527.0,70.8772,70.8862,70.8135,70.8681,13527.0
2019-07-12 11:10:00,77.96,78.0,77.93,77.98,38107.0,70.859,70.8953,70.8317,70.8772,38107.0
2019-07-12 11:15:00,78.0,78.12,77.99,78.12,92303.0,70.8953,71.0044,70.8862,71.0044,92303.0
2019-07-12 11:20:00,78.12,78.2,78.08,78.2,17596.0,71.0044,71.0771,70.968,71.0771,17596.0
2019-07-12 11:25:00,78.21,78.27,78.19,78.27,16133.0,71.0862,71.1407,71.068,71.1407,16133.0
2019-07-12 11:30:00,78.28,78.32,78.24,78.3,19026.0,71.1498,71.1862,71.1135,71.168,19026.0
2019-07-12 11:35:00,78.3,78.31,78.24,78.24,13449.0,71.168,71.1771,71.1135,71.1135,13449.0
2019-07-12 11:40:00,78.23,78.24,78.16,78.21,56039.0,71.1044,71.1135,71.0408,71.0862,56039.0
2019-07-12 11:45:00,78.22,78.22,78.17,78.18,11947.0,71.0953,71.0953,71.0498,71.0589,11947.0
2019-07-12 11:50:00,78.18,78.2,78.13,78.13,11105.0,71.0589,71.0771,71.0135,71.0135,11105.0
2019-07-12 11:55:00,78.14,78.2,78.13,78.2,20283.0,71.0226,71.0771,71.0135,71.0771,20283.0
2019-07-12 12:00:00,78.19,78.19,78.1,78.11,24957.0,71.068,71.068,70.9862,70.9953,24957.0
2019-07-12 12:05:00,78.1,78.11,78.02,78.05,11683.0,70.9862,70.9953,70.9135,70.9408,11683.0
2019-07-12 12:10:00,78.04,78.04,77.99,78.03,10022.0,70.9317,70.9317,70.8862,70.9226,10022.0
2019-07-12 12:15:00,78.03,78.08,78.03,78.07,11001.0,70.9226,70.968,70.9226,70.959,11001.0
2019-07-12 12:20:00,78.06,78.1,78.05,78.1,15830.0,70.9499,70.9862,70.9408,70.9862,15830.0
2019-07-12 12:25:00,78.09,78.12,78.08,78.11,22445.0,70.9771,71.0044,70.968,70.9953,22445.0
2019-07-12 12:30:00,78.11,78.13,78.06,78.09,57236.0,70.9953,71.0135,70.9499,70.9771,57236.0
2019-07-12 12:35:00,78.08,78.2,78.08,78.19,45120.0,70.968,71.0771,70.968,71.068,45120.0
2019-07-12 12:40:00,78.19,78.2,78.15,78.19,22996.0,71.068,71.0771,71.0317,71.068,22996.0
2019-07-12 12:45:00,78.2,78.25,78.19,78.25,46138.0,71.0771,71.1226,71.068,71.1226,46138.0
2019-07-12 12:50:00,78.24,78.26,78.22,78.24,9420.0,71.1135,71.1316,71.0953,71.1135,9420.0
2019-07-12 12:55:00,78.23,78.28,78.23,78.28,7635.0,71.1044,71.1498,71.1044,71.1498,7635.0
2019-07-12 13:00:00,78.26,78.28,78.23,78.26,9547.0,71.1316,71.1498,71.1044,71.1316,9547.0
2019-07-12 13:05:00,78.26,78.29,78.25,78.28,17543.0,71.1316,71.1589,71.1226,71.1498,17543.0
2019-07-12 13:10:00,78.28,78.28,78.24,78.27,11843.0,71.1498,71.1498,71.1135,71.1407,11843.0
2019-07-12 13:15:00,78.27,78.28,78.22,78.22,30027.0,71.1407,71.1498,71.0953,71.0953,30027.0
2019-07-12 13:20:00,78.23,78.25,78.22,78.24,8756.0,71.1044,71.1226,71.0953,71.1135,8756.0
2019-07-12 13:25:00,78.25,78.25,78.2,78.2,12888.0,71.1226,71.1226,71.0771,71.0771,12888.0
2019-07-12 13:30:00,78.18,78.23,78.17,78.23,9337.0,71.0589,71.1044,71.0498,71.1044,9337.0
2019-07-12 13:35:00,78.24,78.25,78.21,78.22,12909.0,71.1135,71.1226,71.0862,71.0953,12909.0
2019-07-12 13:40:00,78.22,78.24,78.2,78.22,10502.0,71.0953,71.1135,71.0771,71.0953,10502.0
2019-07-12 13:45:00,78.22,78.23,78.19,78.21,6840.0,71.0953,71.1044,71.068,71.0862,6840.0
2019-07-12 13:50:00,78.2,78.23,78.18,78.21,30516.0,71.0771,71.1044,71.0589,71.0862,30516.0
2019-07-12 13:55:00,78.21,78.23,78.19,78.21,12171.0,71.0862,71.1044,71.068,71.0862,12171.0
2019-07-12 14:00:00,78.22,78.25,78.21,78.22,8368.0,71.0953,71.1226,71.0862,71.0953,8368.0
2019-07-12 14:05:00,78.22,78.26,78.21,78.24,9430.0,71.0953,71.1316,71.0862,71.1135,9430.0
2019-07-12 14:10:00,78.24,78.27,78.22,78.27,9654.0,71.1135,71.1407,71.0953,71.1407,9654.0
2019-07-12 14:15:00,78.27,78.31,78.27,78.29,13148.0,71.1407,71.1771,71.1407,71.1589,13148.0
2019-07-12 14:20:00,78.3,78.32,78.27,78.28,15051.0,71.168,71.1862,71.1407,71.1498,15051.0
2019-07-12 14:25:00,78.29,78.3,78.28,78.28,8302.0,71.1589,71.168,71.1498,71.1498,8302.0
2019-07-12 14:30:00,78.29,78.35,78.28,78.33,30071.0,71.1589,71.2135,71.1498,71.1953,30071.0
2019-07-12 14:35:00,78.33,78.37,78.32,78.36,31392.0,71.1953,71.2316,71.1862,71.2225,31392.0
2019-07-12 14:40:00,78.36,78.38,78.34,78.38,42533.0,71.2225,71.2407,71.2044,71.2407,42533.0
2019-07-12 14:45:00,78.38,78.41,78.36,78.41,10908.0,71.2407,71.268,71.2225,71.268,10908.0
2019-07-12 14:50:00,78.4,78.41,78.38,78.39,14097.0,71.2589,71.268,71.2407,71.2498,14097.0
2019-07-12 14:55:00,78.39,78.41,78.37,78.41,12605.0,71.2498,71.268,71.2316,71.268,12605.0
2019-07-12 15:00:00,78.42,78.47,78.39,78.46,20104.0,71.2771,71.3225,71.2498,71.3134,20104.0
2019-07-12 15:05:00,78.45,78.56,78.45,78.54,28837.0,71.3043,71.4043,71.3043,71.3861,28837.0
2019-07-12 15:10:00,78.53,78.54,78.46,78.49,19271.0,71.3771,71.3861,71.3134,71.3407,19271.0
2019-07-12 15:15:00,78.48,78.5,78.45,78.5,17333.0,71.3316,71.3498,71.3043,71.3498,17333.0
2019-07-12 15:20:00,78.5,78.54,78.49,78.5,12854.0,71.3498,71.3861,71.3407,71.3498,12854.0
2019-07-12 15:25:00,78.5,78.52,78.43,78.44,21690.0,71.3498,71.368,71.2862,71.2953,21690.0
2019-07-12 15:30:00,78.44,78.53,78.44,78.52,22817.0,71.2953,71.3771,71.2953,71.368,22817.0
2019-07-12 15:35:00,78.52,78.59,78.52,78.54,37650.0,71.368,71.4316,71.368,71.3861,37650.0
2019-07-12 15:40:00,78.53,78.54,78.48,78.5,14327.0,71.3771,71.3861,71.3316,71.3498,14327.0
2019-07-12 15:45:00,78.48,78.49,78.41,78.41,8275.0,71.3316,71.3407,71.268,71.268,8275.0
2019-07-12 15:50:00,78.4,78.43,78.37,78.4,28374.0,71.2589,71.2862,71.2316,71.2589,28374.0
2019-07-12 15:55:00,78.41,78.41,78.3,78.3,82564.0,71.268,71.268,71.168,71.168,82564.0
2019-07-15 09:30:00,78.47,78.59,78.42,78.45,61669.0,71.3225,71.4316,71.2771,71.3043,61669.0
2019-07-15 09:35:00,78.46,78.47,78.26,78.27,48273.0,71.3134,71.3225,71.1316,71.1407,48273.0
2019-07-15 09:40:00,78.27,78.27,78.13,78.17,54790.0,71.1407,71.1407,71.0135,71.0498,54790.0
2019-07-15 09:45:00,78.17,78.18,77.87,77.88,50749.0,71.0498,71.0589,70.7772,70.7863,50749.0
2019-07-15 09:50:00,77.88,77.88,77.7,77.82,57016.0,70.7863,70.7863,70.6227,70.7317,57016.0
2019-07-15 09:55:00,77.82,77.83,77.73,77.8,26811.0,70.7317,70.7408,70.6499,70.7135,26811.0
2019-07-15 10:00:00,77.81,77.92,77.78,77.89,42516.0,70.7226,70.8226,70.6954,70.7953,42516.0
2019-07-15 10:05:00,77.91,77.93,77.84,77.87,65620.0,70.8135,70.8317,70.7499,70.7772,65620.0
2019-07-15 10:10:00,77.86,77.86,77.74,77.81,61054.0,70.7681,70.7681,70.659,70.7226,61054.0
2019-07-15 10:15:00,77.8,77.88,77.78,77.87,29801.0,70.7135,70.7863,70.6954,70.7772,29801.0
2019-07-15 10:20:00,77.88,77.99,77.88,77.93,21394.0,70.7863,70.8862,70.7863,70.8317,21394.0
2019-07-15 10:25:00,77.91,77.91,77.83,77.88,92284.0,70.8135,70.8135,70.7408,70.7863,92284.0
2019-07-15 10:30:00,77.9,77.98,77.9,77.91,12283.0,70.8044,70.8772,70.8044,70.8135,12283.0
2019-07-15 10:35:00,77.92,77.98,77.91,77.93,25598.0,70.8226,70.8772,70.8135,70.8317,25598.0
2019-07-15 10:40:00,77.92,77.94,77.81,77.82,12764.0,70.8226,70.8408,70.7226,70.7317,12764.0
2019-07-15 10:45:00,77.81,77.82,77.76,77.81,11713.0,70.7226,70.7317,70.6772,70.7226,11713.0
2019-07-15 10:50:00,77.84,77.91,77.83,77.91,11171.0,70.7499,70.8135,70.7408,70.8135,11171.0
2019-07-15 10:55:00,77.89,77.9,77.83,77.84,8126.0,70.7953,70.8044,70.7408,70.7499,8126.0
2019-07-15 11:00:00,77.83,77.89,77.8,77.8,27751.0,70.7408,70.7953,70.7135,70.7135,27751.0
2019-07-15 11:05:00,77.82,77.84,77.76,77.77,11657.0,70.7317,70.7499,70.6772,70.6863,11657.0
2019-07-15 11:10:00,77.77,77.77,77.69,77.71,20822.0,70.6863,70.6863,70.6136,70.6317,20822.0
2019-07-15 11:15:00,77.68,77.72,77.63,77.7,10548.0,70.6045,70.6408,70.559,70.6227,10548.0
2019-07-15 11:20:00,77.7,77.74,77.7,77.74,20037.0,70.6227,70.659,70.6227,70.659,20037.0
2019-07-15 11:25:00,77.73,77.73,77.67,77.68,13364.0,70.6499,70.6499,70.5954,70.6045,13364.0
2019-07-15 11:30:00,77.69,77.7,77.55,77.58,24018.0,70.6136,70.6227,70.4863,70.5136,24018.0
2019-07-15 11:35:00,77.58,77.64,77.57,77.63,14560.0,70.5136,70.5681,70.5045,70.559,14560.0
2019-07-15 11:40:00,77.64,77.69,77.61,77.63,21366.0,70.5681,70.6136,70.5409,70.559,21366.0
2019-07-15 11:45:00,77.62,77.69,77.59,77.67,15865.0,70.5499,70.6136,70.5227,70.5954,15865.0
2019-07-15 11:50:00,77.67,77.71,77.67,77.68,16879.0,70.5954,70.6317,70.5954,70.6045,16879.0
2019-07-15 11:55:00,77.68,77.68,77.63,77.67,9798.0,70.6045,70.6045,70.559,70.5954,9798.0
2019-07-15 12:00:00,77.66,77.68,77.62,77.68,8086.0,70.5863,70.6045,70.5499,70.6045,8086.0
2019-07-15 12:05:00,77.68,77.68,77.6,77.6,7336.0,70.6045,70.6045,70.5318,70.5318,7336.0
2019-07-15 12:10:00,77.59,77.62,77.57,77.61,10995.0,70.5227,70.5499,70.5045,70.5409,10995.0
2019-07-15 12:15:00,77.61,77.68,77.6,77.68,7190.0,70.5409,70.6045,70.5318,70.6045,7190.0
2019-07-15 12:20:00,77.69,77.71,77.68,77.69,7063.0,70.6136,70.6317,70.6045,70.6136,7063.0
2019-07-15 12:25:00,77.7,77.71,77.65,77.66,12003.0,70.6227,70.6317,70.5772,70.5863,12003.0
2019-07-15 12:30:00,77.65,77.67,77.61,77.66,12731.0,70.5772,70.5954,70.5409,70.5863,12731.0
2019-07-15 12:35:00,77.64,77.7,77.63,77.7,8379.0,70.5681,70.6227,70.559,70.6227,8379.0
2019-07-15 12:40:00,77.7,77.7,77.67,77.68,25788.0,70.6227,70.6227,70.5954,70.6045,25788.0
2019-07-15 12:45:00,77.69,77.7,77.65,77.67,22625.0,70.6136,70.6227,70.5772,70.5954,22625.0
2019-07-15 12:50:00,77.66,77.68,77.64,77.66,16223.0,70.5863,70.6045,70.5681,70.5863,16223.0
2019-07-15 12:55:00,77.67,77.7,77.64,77.7,3667.0,70.5954,70.6227,70.5681,70.6227,3667.0
2019-07-15 13:00:00,77.71,77.72,77.68,77.69,8980.0,70.6317,70.6408,70.6045,70.6136,8980.0
2019-07-15 13:05:00,77.69,77.75,77.68,77.71,13521.0,70.6136,70.6681,70.6045,70.6317,13521.0
2019-07-15 13:10:00,77.72,77.74,77.7,77.74,12800.0,70.6408,70.659,70.6227,70.659,12800.0
2019-07-15 13:15:00,77.74,77.78,77.73,77.75,12007.0,70.659,70.6954,70.6499,70.6681,12007.0
2019-07-15 13:20:00,77.73,77.78,77.73,77.76,11137.0,70.6499,70.6954,70.6499,70.6772,11137.0
2019-07-15 13:25:00,77.76,77.76,77.73,77.76,8319.0,70.6772,70.6772,70.6499,70.6772,8319.0
2019-07-15 13:30:00,77.75,77.79,77.73,77.79,11712.0,70.6681,70.7045,70.6499,70.7045,11712.0
2019-07-15 13:35:00,77.78,77.8,77.76,77.78,9989.0,70.6954,70.7135,70.6772,70.6954,9989.0
2019-07-15 13:40:00,77.77,77.78,77.76,77.76,15054.0,70.6863,70.6954,70.6772,70.6772,15054.0
2019-07-15 13:45:00,77.76,77.79,77.76,77.77,12643.0,70.6772,70.7045,70.6772,70.6863,12643.0
2019-07-15 13:50:00,77.76,77.8,77.75,77.8,16641.0,70.6772,70.7135,70.6681,70.7135,16641.0
2019-07-15 13:55:00,77.81,77.84,77.78,77.78,8026.0,70.7226,70.7499,70.6954,70.6954,8026.0
2019-07-15 14:00:00,77.78,77.83,77.77,77.8,10193.0,70.6954,70.7408,70.6863,70.7135,10193.0
2019-07-15 14:05:00,77.8,77.81,77.77,77.79,57624.0,70.7135,70.7226,70.6863,70.7045,57624.0
2019-07-15 14:10:00,77.79,77.8,77.77,77.79,7691.0,70.7045,70.7135,70.6863,70.7045,7691.0
2019-07-15 14:15:00,77.79,77.81,77.76,77.8,14797.0,70.7045,70.7226,70.6772,70.7135,14797.0
2019-07-15 14:20:00,77.81,77.83,77.79,77.79,11588.0,70.7226,70.7408,70.7045,70.7045,11588.0
2019-07-15 14:25:00,77.8,77.83,77.78,77.78,19999.0,70.7135,70.7408,70.6954,70.6954,19999.0
2019-07-15 14:30:00,77.78,77.83,77.78,77.81,11119.0,70.6954,70.7408,70.6954,70.7226,11119.0
2019-07-15 14:35:00,77.83,77.83,77.75,77.77,16598.0,70.7408,70.7408,70.6681,70.6863,16598.0
2019-07-15 14:40:00,77.76,77.78,77.73,77.76,11088.0,70.6772,70.6954,70.6499,70.6772,11088.0
2019-07-15 14:45:00,77.75,77.78,77.75,77.76,14432.0,70.6681,70.6954,70.6681,70.6772,14432.0
2019-07-15 14:50:00,77.76,77.79,77.73,77.77,23425.0,70.6772,70.7045,70.6499,70.6863,23425.0
2019-07-15 14:55:00,77.76,77.83,77.76,77.83,22647.0,70.6772,70.7408,70.6772,70.7408,22647.0
2019-07-15 15:00:00,77.83,77.87,77.8,77.81,33593.0,70.7408,70.7772,70.7135,70.7226,33593.0
2019-07-15 15:05:00,77.8,77.81,77.76,77.78,17162.0,70.7135,70.7226,70.6772,70.6954,17162.0
2019-07-15 15:10:00,77.78,77.8,77.73,77.73,9499.0,70.6954,70.7135,70.6499,70.6499,9499.0
2019-07-15 15:15:00,77.73,77.78,77.72,77.77,10053.0,70.6499,70.6954,70.6408,70.6863,10053.0
2019-07-15 15:20:00,77.78,77.82,77.75,77.8,246090.0,70.6954,70.7317,70.6681,70.7135,246090.0
2019-07-15 15:25:00,77.8,77.81,77.76,77.76,22687.0,70.7135,70.7226,70.6772,70.6772,22687.0
2019-07-15 15:30:00,77.76,77.79,77.74,77.76,32400.0,70.6772,70.7045,70.659,70.6772,32400.0
2019-07-15 15:35:00,77.75,77.78,77.73,77.75,20596.0,70.6681,70.6954,70.6499,70.6681,20596.0
2019-07-15 15:40:00,77.76,77.8,77.76,77.76,29280.0,70.6772,70.7135,70.6772,70.6772,29280.0
2019-07-15 15:45:00,77.77,77.8,77.75,77.78,21226.0,70.6863,70.7135,70.6681,70.6954,21226.0
2019-07-15 15:50:00,77.78,77.83,77.78,77.83,122004.0,70.6954,70.7408,70.6954,70.7408,122004.0
2019-07-15 15:55:00,77.84,77.85,77.76,77.83,31579.0,70.7499,70.759,70.6772,70.7408,31579.0
2019-07-16 09:30:00,77.79,77.79,77.54,77.64,96514.0,70.7045,70.7045,70.4772,70.5681,96514.0
2019-07-16 09:35:00,77.65,77.71,77.62,77.65,25225.0,70.5772,70.6317,70.5499,70.5772,25225.0
2019-07-16 09:40:00,77.66,77.78,77.65,77.78,21766.0,70.5863,70.6954,70.5772,70.6954,21766.0
2019-07-16 09:45:00,77.79,77.92,77.77,77.92,34105.0,70.7045,70.8226,70.6863,70.8226,34105.0
2019-07-16 09:50:00,77.91,77.98,77.9,77.95,15336.0,70.8135,70.8772,70.8044,70.8499,15336.0
2019-07-16 09:55:00,77.93,77.97,77.89,77.94,9947.0,70.8317,70.8681,70.7953,70.8408,9947.0
2019-07-16 10:00:00,77.94,78.02,77.92,78.0,27004.0,70.8408,70.9135,70.8226,70.8953,27004.0
2019-07-16 10:05:00,77.99,78.05,77.97,78.04,22815.0,70.8862,70.9408,70.8681,70.9317,22815.0
2019-07-16 10:10:00,78.04,78.11,78.04,78.09,36470.0,70.9317,70.9953,70.9317,70.9771,36470.0
2019-07-16 10:15:00,78.11,78.13,78.04,78.08,12714.0,70.9953,71.0135,70.9317,70.968,12714.0
2019-07-16 10:20:00,78.09,78.24,78.09,78.19,83017.0,70.9771,71.1135,70.9771,71.068,83017.0
2019-07-16 10:25:00,78.19,78.22,78.16,78.2,48203.0,71.068,71.0953,71.0408,71.0771,48203.0
2019-07-16 10:30:00,78.2,78.26,78.2,78.23,28725.0,71.0771,71.1316,71.0771,71.1044,28725.0
2019-07-16 10:35:00,78.23,78.24,78.13,78.15,38873.0,71.1044,71.1135,71.0135,71.0317,38873.0
2019-07-16 10:40:00,78.14,78.23,78.14,78.21,61194.0,71.0226,71.1044,71.0226,71.0862,61194.0
2019-07-16 10:45:00,78.21,78.22,78.16,78.16,19770.0,71.0862,71.0953,71.0408,71.0408,19770.0
2019-07-16 10:50:00,78.15,78.18,78.11,78.16,13234.0,71.0317,71.0589,70.9953,71.0408,13234.0
2019-07-16 10:55:00,78.16,78.28,78.15,78.24,64264.0,71.0408,71.1498,71.0317,71.1135,64264.0
2019-07-16 11:00:00,78.24,78.35,78.23,78.33,30621.0,71.1135,71.2135,71.1044,71.1953,30621.0
2019-07-16 11:05:00,78.34,78.37,78.32,78.36,54601.0,71.2044,71.2316,71.1862,71.2225,54601.0
2019-07-16 11:10:00,78.35,78.39,78.33,78.35,59202.0,71.2135,71.2498,71.1953,71.2135,59202.0
2019-07-16 11:15:00,78.34,78.39,78.34,78.34,15249.0,71.2044,71.2498,71.2044,71.2044,15249.0
2019-07-16 11:20:00,78.36,78.36,78.26,78.26,13515.0,71.2225,71.2225,71.1316,71.1316,13515.0
2019-07-16 11:25:00,78.24,78.26,78.22,78.24,21234.0,71.1135,71.1316,71.0953,71.1135,21234.0
2019-07-16 11:30:00,78.25,78.27,78.22,78.25,13881.0,71.1226,71.1407,71.0953,71.1226,13881.0
2019-07-16 11:35:00,78.24,78.28,78.2,78.21,13803.0,71.1135,71.1498,71.0771,71.0862,13803.0
2019-07-16 11:40:00,78.2,78.24,78.2,78.23,23811.0,71.0771,71.1135,71.0771,71.1044,23811.0
2019-07-16 11:45:00,78.24,78.28,78.21,78.23,10705.0,71.1135,71.1498,71.0862,71.1044,10705.0
2019-07-16 11:50:00,78.23,78.28,78.23,78.27,14147.0,71.1044,71.1498,71.1044,71.1407,14147.0
2019-07-16 11:55:00,78.27,78.28,78.08,78.09,56298.0,71.1407,71.1498,70.968,70.9771,56298.0
2019-07-16 12:00:00,78.08,78.12,78.06,78.08,18686.0,70.968,71.0044,70.9499,70.968,18686.0
2019-07-16 12:05:00,78.08,78.1,78.0,78.02,59232.0,70.968,70.9862,70.8953,70.9135,59232.0
2019-07-16 12:10:00,78.01,78.02,77.96,77.97,37735.0,70.9044,70.9135,70.859,70.8681,37735.0
2019-07-16 12:15:00,77.96,77.96,77.8,77.8,21238.0,70.859,70.859,70.7135,70.7135,21238.0
2019-07-16 12:20:00,77.78,77.87,77.77,77.85,21048.0,70.6954,70.7772,70.6863,70.759,21048.0
2019-07-16 12:25:00,77.85,77.94,77.85,77.9,100748.0,70.759,70.8408,70.759,70.8044,100748.0
2019-07-16 12:30:00,77.91,77.93,77.88,77.92,56727.0,70.8135,70.8317,70.7863,70.8226,56727.0
2019-07-16 12:35:00,77.92,78.0,77.91,77.94,60464.0,70.8226,70.8953,70.8135,70.8408,60464.0
2019-07-16 12:40:00,77.94,77.99,77.93,77.98,15128.0,70.8408,70.8862,70.8317,70.8772,15128.0
2019-07-16 12:45:00,77.98,77.99,77.94,77.94,11588.0,70.8772,70.8862,70.8408,70.8408,11588.0
2019-07-16 12:50:00,77.93,77.95,77.86,77.89,17422.0,70.8317,70.8499,70.7681,70.7953,17422.0
2019-07-16 12:55:00,77.89,77.92,77.86,77.91,13963.0,70.7953,70.8226,70.7681,70.8135,13963.0
2019-07-16 13:00:00,77.93,78.06,77.93,78.03,31023.0,70.8317,70.9499,70.8317,70.9226,31023.0
2019-07-16 13:05:00,78.03,78.1,78.03,78.06,12520.0,70.9226,70.9862,70.9226,70.9499,12520.0
2019-07-16 13:10:00,78.07,78.14,78.06,78.14,28736.0,70.959,71.0226,70.9499,71.0226,28736.0
2019-07-16 13:15:00,78.13,78.21,78.12,78.14,9676.0,71.0135,71.0862,71.0044,71.0226,9676.0
2019-07-16 13:20:00,78.14,78.23,78.14,78.21,33713.0,71.0226,71.1044,71.0226,71.0862,33713.0
2019-07-16 13:25:00,78.22,78.24,78.2,78.22,19956.0,71.0953,71.1135,71.0771,71.0953,19956.0
2019-07-16 13:30:00,78.22,78.28,78.2,78.22,27754.0,71.0953,71.1498,71.0771,71.0953,27754.0
2019-07-16 13:35:00,78.21,78.22,78.16,78.17,21114.0,71.0862,71.0953,71.0408,71.0498,21114.0
2019-07-16 13:40:00,78.16,78.16,78.12,78.13,29249.0,71.0408,71.0408,71.0044,71.0135,29249.0
2019-07-16 13:45:00,78.13,78.13,78.03,78.06,88878.0,71.0135,71.0135,70.9226,70.9499,88878.0
2019-07-16 13:50:00,78.06,78.08,77.98,77.98,38168.0,70.9499,70.968,70.8772,70.8772,38168.0
2019-07-16 13:55:00,77.97,77.98,77.93,77.97,39469.0,70.8681,70.8772,70.8317,70.8681,39469.0
2019-07-16 14:00:00,77.97,78.04,77.95,78.04,19430.0,70.8681,70.9317,70.8499,70.9317,19430.0
2019-07-16 14:05:00,78.02,78.04,78.01,78.02,20519.0,70.9135,70.9317,70.9044,70.9135,20519.0
2019-07-16 14:10:00,78.03,78.04,77.98,78.01,19691.0,70.9226,70.9317,70.8772,70.9044,19691.0
2019-07-16 14:15:00,78.02,78.05,78.0,78.02,16056.0,70.9135,70.9408,70.8953,70.9135,16056.0
2019-07-16 14:20:00,78.02,78.08,77.99,78.08,20469.0,70.9135,70.968,70.8862,70.968,20469.0
2019-07-16 14:25:00,78.07,78.08,78.02,78.03,18004.0,70.959,70.968,70.9135,70.9226,18004.0
2019-07-16 14:30:00,78.03,78.06,77.94,77.96,18537.0,70.9226,70.9499,70.8408,70.859,18537.0
2019-07-16 14:35:00,77.97,78.04,77.95,78.04,35059.0,70.8681,70.9317,70.8499,70.9317,35059.0
2019-07-16 14:40:00,78.03,78.09,78.02,78.09,26434.0,70.9226,70.9771,70.9135,70.9771,26434.0
2019-07-16 14:45:00,78.1,78.11,78.04,78.09,14582.0,70.9862,70.9953,70.9317,70.9771,14582.0
2019-07-16 14:50:00,78.09,78.11,78.04,78.08,20510.0,70.9771,70.9953,70.9317,70.968,20510.0
2019-07-16 14:55:00,78.06,78.08,78.03,78.05,39470.0,70.9499,70.968,70.9226,70.9408,39470.0
2019-07-16 15:00:00,78.05,78.08,78.02,78.07,27134.0,70.9408,70.968,70.9135,70.959,27134.0
2019-07-16 15:05:00,78.07,78.09,78.03,78.03,51742.0,70.959,70.9771,70.9226,70.9226,51742.0
2019-07-16 15:10:00,78.02,78.07,78.01,78.03,31624.0,70.9135,70.959,70.9044,70.9226,31624.0
2019-07-16 15:15:00,78.04,78.05,77.98,78.0,16143.0,70.9317,70.9408,70.8772,70.8953,16143.0
2019-07-16 15:20:00,78.01,78.03,77.97,77.99,17192.0,70.9044,70.9226,70.8681,70.8862,17192.0
2019-07-16 15:25:00,77.99,77.99,77.95,77.96,16244.0,70.8862,70.8862,70.8499,70.859,16244.0
2019-07-16 15:30:00,77.95,78.05,77.95,77.99,21240.0,70.8499,70.9408,70.8499,70.8862,21240.0
2019-07-16 15:35:00,77.99,78.05,77.99,78.03,15033.0,70.8862,70.9408,70.8862,70.9226,15033.0
2019-07-16 15:40:00,78.03,78.04,78.0,78.03,15984.0,70.9226,70.9317,70.8953,70.9226,15984.0
2019-07-16 15:45:00,78.03,78.04,77.97,77.97,27332.0,70.9226,70.9317,70.8681,70.8681,27332.0
2019-07-16 15:50:00,77.97,78.04,77.97,77.99,26595.0,70.8681,70.9317,70.8681,70.8862,26595.0
2019-07-16 15:55:00,78.0,78.01,77.91,77.91,44026.0,70.8953,70.9044,70.8135,70.8135,44026.0
2019-07-17 09:30:00,77.91,78.02,77.77,77.82,66832.0,70.8135,70.9135,70.6863,70.7317,66832.0
2019-07-17 09:35:00,77.83,77.84,77.62,77.64,35198.0,70.7408,70.7499,70.5499,70.5681,35198.0
2019-07-17 09:40:00,77.63,77.69,77.52,77.58,97396.0,70.559,70.6136,70.4591,70.5136,97396.0
2019-07-17 09:45:00,77.59,77.6,77.38,77.42,42115.0,70.5227,70.5318,70.3318,70.3682,42115.0
2019-07-17 09:50:00,77.43,77.54,77.41,77.54,18238.0,70.3772,70.4772,70.3591,70.4772,18238.0
2019-07-17 09:55:00,77.55,77.63,77.5,77.61,27158.0,70.4863,70.559,70.4409,70.5409,27158.0
2019-07-17 10:00:00,77.61,77.69,77.56,77.64,44115.0,70.5409,70.6136,70.4954,70.5681,44115.0
2019-07-17 10:05:00,77.64,77.7,77.51,77.51,35011.0,70.5681,70.6227,70.45,70.45,35011.0
2019-07-17 10:10:00,77.51,77.55,77.49,77.49,16545.0,70.45,70.4863,70.4318,70.4318,16545.0
2019-07-17 10:15:00,77.48,77.62,77.47,77.5,39249.0,70.4227,70.5499,70.4136,70.4409,39249.0
2019-07-17 10:20:00,77.51,77.59,77.49,77.55,22545.0,70.45,70.5227,70.4318,70.4863,22545.0
2019-07-17 10:25:00,77.55,77.56,77.5,77.51,16265.0,70.4863,70.4954,70.4409,70.45,16265.0
2019-07-17 10:30:00,77.5,77.54,77.45,77.51,22047.0,70.4409,70.4772,70.3954,70.45,22047.0
2019-07-17 10:35:00,77.5,77.54,77.47,77.49,16554.0,70.4409,70.4772,70.4136,70.4318,16554.0
2019-07-17 10:40:00,77.49,77.5,77.3,77.3,34393.0,70.4318,70.4409,70.2591,70.2591,34393.0
2019-07-17 10:45:00,77.29,77.31,77.23,77.23,21374.0,70.25,70.2682,70.1955,70.1955,21374.0
2019-07-17 10:50:00,77.23,77.26,77.15,77.16,48626.0,70.1955,70.2227,70.1228,70.1318,48626.0
2019-07-17 10:55:00,77.17,77.31,77.14,77.3,35132.0,70.1409,70.2682,70.1137,70.2591,35132.0
2019-07-17 11:00:00,77.3,77.51,77.3,77.43,42140.0,70.2591,70.45,70.2591,70.3772,42140.0
2019-07-17 11:05:00,77.44,77.45,77.33,77.4,23957.0,70.3863,70.3954,70.2864,70.35,23957.0
2019-07-17 11:10:00,77.4,77.54,77.4,77.52,40199.0,70.35,70.4772,70.35,70.4591,40199.0
2019-07-17 11:15:00,77.51,77.58,77.51,77.54,23625.0,70.45,70.5136,70.45,70.4772,23625.0
2019-07-17 11:20:00,77.55,77.67,77.55,77.67,22380.0,70.4863,70.5954,70.4863,70.5954,22380.0
2019-07-17 11:25:00,77.68,77.68,77.6,77.63,18510.0,70.6045,70.6045,70.5318,70.559,18510.0
2019-07-17 11:30:00,77.62,77.68,77.62,77.65,21032.0,70.5499,70.6045,70.5499,70.5772,21032.0
2019-07-17 11:35:00,77.64,77.69,77.63,77.67,17688.0,70.5681,70.6136,70.559,70.5954,17688.0
2019-07-17 11:40:00,77.66,77.73,77.66,77.72,22636.0,70.5863,70.6499,70.5863,70.6408,22636.0
2019-07-17 11:45:00,77.72,77.74,77.65,77.74,18617.0,70.6408,70.659,70.5772,70.659,18617.0
2019-07-17 11:50:00,77.74,77.82,77.74,77.82,21112.0,70.659,70.7317,70.659,70.7317,21112.0
2019-07-17 11:55:00,77.83,77.83,77.72,77.74,14495.0,70.7408,70.7408,70.6408,70.659,14495.0
2019-07-17 12:00:00,77.74,77.75,77.66,77.66,31626.0,70.659,70.6681,70.5863,70.5863,31626.0
2019-07-17 12:05:00,77.66,77.67,77.61,77.62,10457.0,70.5863,70.5954,70.5409,70.5499,10457.0
2019-07-17 12:10:00,77.62,77.63,77.57,77.62,22470.0,70.5499,70.559,70.5045,70.5499,22470.0
2019-07-17 12:15:00,77.62,77.64,77.59,77.62,51277.0,70.5499,70.5681,70.5227,70.5499,51277.0
2019-07-17 12:20:00,77.62,77.64,77.57,77.59,19971.0,70.5499,70.5681,70.5045,70.5227,19971.0
2019-07-17 12:25:00,77.59,77.61,77.56,77.56,14003.0,70.5227,70.5409,70.4954,70.4954,14003.0
2019-07-17 12:30:00,77.55,77.59,77.55,77.58,26964.0,70.4863,70.5227,70.4863,70.5136,26964.0
2019-07-17 12:35:00,77.58,77.59,77.53,77.53,15307.0,70.5136,70.5227,70.4681,70.4681,15307.0
2019-07-17 12:40:00,77.54,77.58,77.54,77.56,33247.0,70.4772,70.5136,70.4772,70.4954,33247.0
2019-07-17 12:45:00,77.55,77.56,77.51,77.51,20324.0,70.4863,70.4954,70.45,70.45,20324.0
2019-07-17 12:50:00,77.51,77.55,77.51,77.55,8030.0,70.45,70.4863,70.45,70.4863,8030.0
2019-07-17 12:55:00,77.55,77.56,77.49,77.49,20242.0,70.4863,70.4954,70.4318,70.4318,20242.0
2019-07-17 13:00:00,77.49,77.52,77.47,77.49,12777.0,70.4318,70.4591,70.4136,70.4318,12777.0
2019-07-17 13:05:00,77.5,77.54,77.47,77.49,28860.0,70.4409,70.4772,70.4136,70.4318,28860.0
2019-07-17 13:10:00,77.48,77.52,77.46,77.5,73441.0,70.4227,70.4591,70.4045,70.4409,73441.0
2019-07-17 13:15:00,77.51,77.52,77.46,77.47,15415.0,70.45,70.4591,70.4045,70.4136,15415.0
2019-07-17 13:20:00,77.48,77.52,77.46,77.5,12354.0,70.4227,70.4591,70.4045,70.4409,12354.0
2019-07-17 13:25:00,77.51,77.55,77.5,77.55,25246.0,70.45,70.4863,70.4409,70.4863,25246.0
2019-07-17 13:30:00,77.55,77.6,77.55,77.6,22067.0,70.4863,70.5318,70.4863,70.5318,22067.0
2019-07-17 13:35:00,77.6,77.61,77.57,77.59,34055.0,70.5318,70.5409,70.5045,70.5227,34055.0
2019-07-17 13:40:00,77.58,77.64,77.56,77.61,8193.0,70.5136,70.5681,70.4954,70.5409,8193.0
2019-07-17 13:45:00,77.61,77.66,77.61,77.63,30982.0,70.5409,70.5863,70.5409,70.559,30982.0
2019-07-17 13:50:00,77.63,77.65,77.61,77.64,14561.0,70.559,70.5772,70.5409,70.5681,14561.0
2019-07-17 13:55:00,77.64,77.65,77.62,77.64,24610.0,70.5681,70.5772,70.5499,70.5681,24610.0
2019-07-17 14:00:00,77.64,77.64,77.56,77.57,62944.0,70.5681,70.5681,70.4954,70.5045,62944.0
2019-07-17 14:05:00,77.58,77.59,77.52,77.53,44262.0,70.5136,70.5227,70.4591,70.4681,44262.0
2019-07-17 14:10:00,77.53,77.56,77.47,77.48,31800.0,70.4681,70.4954,70.4136,70.4227,31800.0
2019-07-17 14:15:00,77.48,77.54,77.47,77.52,61573.0,70.4227,70.4772,70.4136,70.4591,61573.0
2019-07-17 14:20:00,77.53,77.55,77.51,77.52,29292.0,70.4681,70.4863,70.45,70.4591,29292.0
2019-07-17 14:25:00,77.52,77.55,77.52,77.53,13481.0,70.4591,70.4863,70.4591,70.4681,13481.0
2019-07-17 14:30:00,77.52,77.54,77.49,77.52,32964.0,70.4591,70.4772,70.4318,70.4591,32964.0
2019-07-17 14:35:00,77.51,77.57,77.51,77.56,8439.0,70.45,70.5045,70.45,70.4954,8439.0
2019-07-17 14:40:00,77.56,77.57,77.5,77.51,14766.0,70.4954,70.5045,70.4409,70.45,14766.0
2019-07-17 14:45:00,77.51,77.54,77.5,77.52,5984.0,70.45,70.4772,70.4409,70.4591,5984.0
2019-07-17 14:50:00,77.52,77.53,77.43,77.44,42707.0,70.4591,70.4681,70.3772,70.3863,42707.0
2019-07-17 14:55:00,77.44,77.46,77.42,77.45,15563.0,70.3863,70.4045,70.3682,70.3954,15563.0
2019-07-17 15:00:00,77.45,77.46,77.35,77.36,9683.0,70.3954,70.4045,70.3045,70.3136,9683.0
2019-07-17 15:05:00,77.35,77.44,77.34,77.44,16348.0,70.3045,70.3863,70.2954,70.3863,16348.0
2019-07-17 15:10:00,77.44,77.5,77.42,77.5,26820.0,70.3863,70.4409,70.3682,70.4409,26820.0
2019-07-17 15:15:00,77.49,77.53,77.48,77.52,18156.0,70.4318,70.4681,70.4227,70.4591,18156.0
2019-07-17 15:20:00,77.52,77.53,77.38,77.38,13551.0,70.4591,70.4681,70.3318,70.3318,13551.0
2019-07-17 15:25:00,77.38,77.4,77.32,77.32,30414.0,70.3318,70.35,70.2773,70.2773,30414.0
2019-07-17 15:30:00,77.32,77.44,77.3,77.44,26522.0,70.2773,70.3863,70.2591,70.3863,26522.0
2019-07-17 15:35:00,77.43,77.47,77.39,77.44,25106.0,70.3772,70.4136,70.3409,70.3863,25106.0
2019-07-17 15:40:00,77.45,77.48,77.42,77.44,24279.0,70.3954,70.4227,70.3682,70.3863,24279.0
2019-07-17 15:45:00,77.45,77.47,77.41,77.43,24348.0,70.3954,70.4136,70.3591,70.3772,24348.0
2019-07-17 15:50:00,77.45,77.46,77.36,77.4,26719.0,70.3954,70.4045,70.3136,70.35,26719.0
2019-07-17 15:55:00,77.39,77.41,77.32,77.33,67041.0,70.3409,70.3591,70.2773,70.2864,67041.0
2019-07-18 09:30:00,77.23,77.38,77.18,77.2,99684.0,70.1955,70.3318,70.15,70.1682,99684.0
2019-07-18 09:35:00,77.21,77.41,77.16,77.37,28587.0,70.1773,70.3591,70.1318,70.3227,28587.0
2019-07-18 09:40:00,77.36,77.36,77.16,77.22,42935.0,70.3136,70.3136,70.1318,70.1864,42935.0
2019-07-18 09:45:00,77.23,77.25,77.1,77.11,16739.0,70.1955,70.2136,70.0773,70.0864,16739.0
2019-07-18 09:50:00,77.12,77.19,77.08,77.18,44183.0,70.0955,70.1591,70.0591,70.15,44183.0
2019-07-18 09:55:00,77.17,77.17,77.11,77.15,22258.0,70.1409,70.1409,70.0864,70.1228,22258.0
2019-07-18 10:00:00,77.16,77.16,77.07,77.15,20257.0,70.1318,70.1318,70.05,70.1228,20257.0
2019-07-18 10:05:00,77.16,77.19,77.1,77.11,17904.0,70.1318,70.1591,70.0773,70.0864,17904.0
2019-07-18 10:10:00,77.13,77.2,77.1,77.14,37053.0,70.1046,70.1682,70.0773,70.1137,37053.0
2019-07-18 10:15:00,77.13,77.28,77.08,77.2,24642.0,70.1046,70.2409,70.0591,70.1682,24642.0
2019-07-18 10:20:00,77.2,77.27,77.19,77.2,16302.0,70.1682,70.2318,70.1591,70.1682,16302.0
2019-07-18 10:25:00,77.17,77.21,77.14,77.17,18933.0,70.1409,70.1773,70.1137,70.1409,18933.0
2019-07-18 10:30:00,77.19,77.3,77.19,77.24,21698.0,70.1591,70.2591,70.1591,70.2046,21698.0
2019-07-18 10:35:00,77.25,77.26,77.18,77.2,24653.0,70.2136,70.2227,70.15,70.1682,24653.0
2019-07-18 10:40:00,77.19,77.33,77.18,77.3,22926.0,70.1591,70.2864,70.15,70.2591,22926.0
2019-07-18 10:45:00,77.31,77.34,77.25,77.27,33486.0,70.2682,70.2954,70.2136,70.2318,33486.0
2019-07-18 10:50:00,77.28,77.32,77.2,77.24,16912.0,70.2409,70.2773,70.1682,70.2046,16912.0
2019-07-18 10:55:00,77.23,77.33,77.23,77.32,17235.0,70.1955,70.2864,70.1955,70.2773,17235.0
2019-07-18 11:00:00,77.33,77.38,77.29,77.34,12394.0,70.2864,70.3318,70.25,70.2954,12394.0
2019-07-18 11:05:00,77.35,77.36,77.29,77.29,9446.0,70.3045,70.3136,70.25,70.25,9446.0
2019-07-18 11:10:00,77.33,77.34,77.23,77.23,19964.0,70.2864,70.2954,70.1955,70.1955,19964.0
2019-07-18 11:15:00,77.22,77.28,77.22,77.25,12533.0,70.1864,70.2409,70.1864,70.2136,12533.0
2019-07-18 11:20:00,77.22,77.25,77.1,77.12,15538.0,70.1864,70.2136,70.0773,70.0955,15538.0
2019-07-18 11:25:00,77.13,77.18,77.12,77.14,12394.0,70.1046,70.15,70.0955,70.1137,12394.0
2019-07-18 11:30:00,77.15,77.16,77.09,77.14,7666.0,70.1228,70.1318,70.0682,70.1137,7666.0
2019-07-18 11:35:00,77.14,77.14,77.08,77.11,24218.0,70.1137,70.1137,70.0591,70.0864,24218.0
2019-07-18 11:40:00,77.09,77.09,77.05,77.07,9710.0,70.0682,70.0682,70.0319,70.05,9710.0
2019-07-18 11:45:00,77.07,77.1,77.04,77.1,8162.0,70.05,70.0773,70.0228,70.0773,8162.0
2019-07-18 11:50:00,77.13,77.25,77.13,77.25,24915.0,70.1046,70.2136,70.1046,70.2136,24915.0
2019-07-18 11:55:00,77.24,77.29,77.19,77.26,21865.0,70.2046,70.25,70.1591,70.2227,21865.0
2019-07-18 12:00:00,77.26,77.34,77.22,77.33,12142.0,70.2227,70.2954,70.1864,70.2864,12142.0
2019-07-18 12:05:00,77.33,77.43,77.33,77.41,8879.0,70.2864,70.3772,70.2864,70.3591,8879.0
2019-07-18 12:10:00,77.42,77.5,77.41,77.5,11537.0,70.3682,70.4409,70.3591,70.4409,11537.0
2019-07-18 12:15:00,77.5,77.52,77.47,77.51,21015.0,70.4409,70.4591,70.4136,70.45,21015.0
2019-07-18 12:20:00,77.51,77.61,77.5,77.6,9322.0,70.45,70.5409,70.4409,70.5318,9322.0
2019-07-18 12:25:00,77.6,77.61,77.53,77.54,30540.0,70.5318,70.5409,70.4681,70.4772,30540.0
2019-07-18 12:30:00,77.54,77.57,77.51,77.51,20916.0,70.4772,70.5045,70.45,70.45,20916.0
2019-07-18 12:35:00,77.51,77.52,77.46,77.49,24418.0,70.45,70.4591,70.4045,70.4318,24418.0
2019-07-18 12:40:00,77.5,77.5,77.44,77.44,11398.0,70.4409,70.4409,70.3863,70.3863,11398.0
2019-07-18 12:45:00,77.45,77.47,77.39,77.46,14080.0,70.3954,70.4136,70.3409,70.4045,14080.0
2019-07-18 12:50:00,77.46,77.49,77.42,77.42,36918.0,70.4045,70.4318,70.3682,70.3682,36918.0
2019-07-18 12:55:00,77.42,77.42,77.37,77.39,14637.0,70.3682,70.3682,70.3227,70.3409,14637.0
2019-07-18 13:00:00,77.38,77.39,77.34,77.38,22999.0,70.3318,70.3409,70.2954,70.3318,22999.0
2019-07-18 13:05:00,77.39,77.41,77.36,77.38,9927.0,70.3409,70.3591,70.3136,70.3318,9927.0
2019-07-18 13:10:00,77.38,77.46,77.37,77.45,17587.0,70.3318,70.4045,70.3227,70.3954,17587.0
2019-07-18 13:15:00,77.45,77.47,77.43,77.47,17188.0,70.3954,70.4136,70.3772,70.4136,17188.0
2019-07-18 13:20:00,77.46,77.46,77.43,77.44,14687.0,70.4045,70.4045,70.3772,70.3863,14687.0
2019-07-18 13:25:00,77.45,77.45,77.36,77.39,13924.0,70.3954,70.3954,70.3136,70.3409,13924.0
2019-07-18 13:30:00,77.38,77.41,77.35,77.38,28502.0,70.3318,70.3591,70.3045,70.3318,28502.0
2019-07-18 13:35:00,77.37,77.41,77.37,77.41,9643.0,70.3227,70.3591,70.3227,70.3591,9643.0
2019-07-18 13:40:00,77.41,77.41,77.33,77.34,12434.0,70.3591,70.3591,70.2864,70.2954,12434.0
2019-07-18 13:45:00,77.32,77.35,77.29,77.3,21023.0,70.2773,70.3045,70.25,70.2591,21023.0
2019-07-18 13:50:00,77.29,77.3,77.27,77.28,20785.0,70.25,70.2591,70.2318,70.2409,20785.0
2019-07-18 13:55:00,77.29,77.33,77.28,77.33,5731.0,70.25,70.2864,70.2409,70.2864,5731.0
2019-07-18 14:00:00,77.32,77.37,77.31,77.36,8301.0,70.2773,70.3227,70.2682,70.3136,8301.0
2019-07-18 14:05:00,77.36,77.41,77.35,77.36,11859.0,70.3136,70.3591,70.3045,70.3136,11859.0
2019-07-18 14:10:00,77.36,77.4,77.33,77.34,16370.0,70.3136,70.35,70.2864,70.2954,16370.0
2019-07-18 14:15:00,77.33,77.43,77.33,77.42,14111.0,70.2864,70.3772,70.2864,70.3682,14111.0
2019-07-18 14:20:00,77.43,77.46,77.4,77.45,25813.0,70.3772,70.4045,70.35,70.3954,25813.0
2019-07-18 14:25:00,77.45,77.48,77.41,77.45,178535.0,70.3954,70.4227,70.3591,70.3954,178535.0
2019-07-18 14:30:00,77.44,77.45,77.4,77.44,29605.0,70.3863,70.3954,70.35,70.3863,29605.0
2019-07-18 14:35:00,77.45,77.5,77.44,77.5,25095.0,70.3954,70.4409,70.3863,70.4409,25095.0
2019-07-18 14:40:00,77.5,77.54,77.47,77.53,19123.0,70.4409,70.4772,70.4136,70.4681,19123.0
2019-07-18 14:45:00,77.52,77.55,77.47,77.5,26745.0,70.4591,70.4863,70.4136,70.4409,26745.0
2019-07-18 14:50:00,77.49,77.52,77.47,77.5,34918.0,70.4318,70.4591,70.4136,70.4409,34918.0
2019-07-18 14:55:00,77.5,77.56,77.49,77.56,10429.0,70.4409,70.4954,70.4318,70.4954,10429.0
2019-07-18 15:00:00,77.57,77.66,77.54,77.6,18310.0,70.5045,70.5863,70.4772,70.5318,18310.0
2019-07-18 15:05:00,77.6,77.61,77.55,77.6,18133.0,70.5318,70.5409,70.4863,70.5318,18133.0
2019-07-18 15:10:00,77.59,77.62,77.54,77.62,19623.0,70.5227,70.5499,70.4772,70.5499,19623.0
2019-07-18 15:15:00,77.62,77.62,77.54,77.56,13134.0,70.5499,70.5499,70.4772,70.4954,13134.0
2019-07-18 15:20:00,77.57,77.58,77.52,77.53,18208.0,70.5045,70.5136,70.4591,70.4681,18208.0
2019-07-18 15:25:00,77.52,77.55,77.47,77.55,18123.0,70.4591,70.4863,70.4136,70.4863,18123.0
2019-07-18 15:30:00,77.55,77.55,77.5,77.52,24864.0,70.4863,70.4863,70.4409,70.4591,24864.0
2019-07-18 15:35:00,77.52,77.56,77.49,77.55,21012.0,70.4591,70.4954,70.4318,70.4863,21012.0
2019-07-18 15:40:00,77.54,77.55,77.48,77.52,17833.0,70.4772,70.4863,70.4227,70.4591,17833.0
2019-07-18 15:45:00,77.5,77.5,77.41,77.42,25164.0,70.4409,70.4409,70.3591,70.3682,25164.0
2019-07-18 15:50:00,77.41,77.45,77.4,77.4,49161.0,70.3591,70.3954,70.35,70.35,49161.0
2019-07-18 15:55:00,77.41,77.51,77.41,77.48,53338.0,70.3591,70.45,70.3591,70.4227,53338.0
2019-07-19 09:30:00,77.53,77.7,77.49,77.67,89156.0,70.4681,70.6227,70.4318,70.5954,89156.0
2019-07-19 09:35:00,77.69,77.71,77.59,77.67,37820.0,70.6136,70.6317,70.5227,70.5954,37820.0
2019-07-19 09:40:00,77.66,77.85,77.66,77.78,46690.0,70.5863,70.759,70.5863,70.6954,46690.0
2019-07-19 09:45:00,77.78,77.83,77.75,77.8,15854.0,70.6954,70.7408,70.6681,70.7135,15854.0
2019-07-19 09:50:00,77.79,77.8,77.62,77.66,53970.0,70.7045,70.7135,70.5499,70.5863,53970.0
2019-07-19 09:55:00,77.66,77.74,77.64,77.71,10290.0,70.5863,70.659,70.5681,70.6317,10290.0
2019-07-19 10:00:00,77.73,77.83,77.72,77.81,15819.0,70.6499,70.7408,70.6408,70.7226,15819.0
2019-07-19 10:05:00,77.82,77.88,77.79,77.82,15458.0,70.7317,70.7863,70.7045,70.7317,15458.0
2019-07-19 10:10:00,77.83,77.88,77.79,77.82,26629.0,70.7408,70.7863,70.7045,70.7317,26629.0
2019-07-19 10:15:00,77.82,77.99,77.79,77.97,20169.0,70.7317,70.8862,70.7045,70.8681,20169.0
2019-07-19 10:20:00,77.98,78.0,77.94,77.95,24718.0,70.8772,70.8953,70.8408,70.8499,24718.0
2019-07-19 10:25:00,77.96,77.97,77.82,77.9,21424.0,70.859,70.8681,70.7317,70.8044,21424.0
2019-07-19 10:30:00,77.94,77.99,77.93,77.96,26733.0,70.8408,70.8862,70.8317,70.859,26733.0
2019-07-19 10:35:00,77.93,78.01,77.91,77.98,9289.0,70.8317,70.9044,70.8135,70.8772,9289.0
2019-07-19 10:40:00,77.95,77.95,77.86,77.89,9591.0,70.8499,70.8499,70.7681,70.7953,9591.0
2019-07-19 10:45:00,77.88,77.89,77.73,77.73,27092.0,70.7863,70.7953,70.6499,70.6499,27092.0
2019-07-19 10:50:00,77.73,77.78,77.71,77.75,14331.0,70.6499,70.6954,70.6317,70.6681,14331.0
2019-07-19 10:55:00,77.77,77.84,77.75,77.79,12708.0,70.6863,70.7499,70.6681,70.7045,12708.0
2019-07-19 11:00:00,77.79,77.82,77.71,77.76,17998.0,70.7045,70.7317,70.6317,70.6772,17998.0
2019-07-19 11:05:00,77.76,77.81,77.71,77.78,39866.0,70.6772,70.7226,70.6317,70.6954,39866.0
2019-07-19 11:10:00,77.77,77.86,77.75,77.86,29626.0,70.6863,70.7681,70.6681,70.7681,29626.0
2019-07-19 11:15:00,77.85,77.86,77.8,77.83,13033.0,70.759,70.7681,70.7135,70.7408,13033.0
2019-07-19 11:20:00,77.83,77.87,77.79,77.83,17846.0,70.7408,70.7772,70.7045,70.7408,17846.0
2019-07-19 11:25:00,77.82,77.83,77.75,77.77,14286.0,70.7317,70.7408,70.6681,70.6863,14286.0
2019-07-19 11:30:00,77.76,77.83,77.76,77.77,10936.0,70.6772,70.7408,70.6772,70.6863,10936.0
2019-07-19 11:35:00,77.77,77.79,77.66,77.67,17786.0,70.6863,70.7045,70.5863,70.5954,17786.0
2019-07-19 11:40:00,77.67,77.73,77.61,77.72,56809.0,70.5954,70.6499,70.5409,70.6408,56809.0
2019-07-19 11:45:00,77.69,77.73,77.62,77.72,26349.0,70.6136,70.6499,70.5499,70.6408,26349.0
2019-07-19 11:50:00,77.72,77.76,77.68,77.74,26868.0,70.6408,70.6772,70.6045,70.659,26868.0
2019-07-19 11:55:00,77.75,77.78,77.73,77.76,59753.0,70.6681,70.6954,70.6499,70.6772,59753.0
2019-07-19 12:00:00,77.77,77.82,77.76,77.81,17348.0,70.6863,70.7317,70.6772,70.7226,17348.0
2019-07-19 12:05:00,77.81,77.91,77.81,77.9,11508.0,70.7226,70.8135,70.7226,70.8044,11508.0
2019-07-19 12:10:00,77.9,77.94,77.86,77.94,10411.0,70.8044,70.8408,70.7681,70.8408,10411.0
2019-07-19 12:15:00,77.94,77.94,77.89,77.89,6846.0,70.8408,70.8408,70.7953,70.7953,6846.0
2019-07-19 12:20:00,77.88,77.89,77.79,77.8,7723.0,70.7863,70.7953,70.7045,70.7135,7723.0
2019-07-19 12:25:00,77.8,77.89,77.8,77.88,9713.0,70.7135,70.7953,70.7135,70.7863,9713.0
2019-07-19 12:30:00,77.89,77.9,77.85,77.87,9186.0,70.7953,70.8044,70.759,70.7772,9186.0
2019-07-19 12:35:00,77.86,77.91,77.85,77.88,15887.0,70.7681,70.8135,70.759,70.7863,15887.0
2019-07-19 12:40:00,77.89,77.9,77.81,77.82,21068.0,70.7953,70.8044,70.7226,70.7317,21068.0
2019-07-19 12:45:00,77.81,77.82,77.78,77.82,4818.0,70.7226,70.7317,70.6954,70.7317,4818.0
2019-07-19 12:50:00,77.81,77.85,77.8,77.84,11746.0,70.7226,70.759,70.7135,70.7499,11746.0
2019-07-19 12:55:00,77.84,77.86,77.82,77.86,15166.0,70.7499,70.7681,70.7317,70.7681,15166.0
2019-07-19 13:00:00,77.86,77.87,77.83,77.85,11912.0,70.7681,70.7772,70.7408,70.759,11912.0
2019-07-19 13:05:00,77.85,77.92,77.84,77.92,17478.0,70.759,70.8226,70.7499,70.8226,17478.0
2019-07-19 13:10:00,77.92,77.93,77.89,77.93,13742.0,70.8226,70.8317,70.7953,70.8317,13742.0
2019-07-19 13:15:00,77.92,77.94,77.91,77.92,12938.0,70.8226,70.8408,70.8135,70.8226,12938.0
2019-07-19 13:20:00,77.92,77.97,77.92,77.95,10447.0,70.8226,70.8681,70.8226,70.8499,10447.0
2019-07-19 13:25:00,77.95,77.97,77.94,77.95,25897.0,70.8499,70.8681,70.8408,70.8499,25897.0
2019-07-19 13:30:00,77.94,77.98,77.92,77.93,23579.0,70.8408,70.8772,70.8226,70.8317,23579.0
2019-07-19 13:35:00,77.93,77.97,77.92,77.93,19055.0,70.8317,70.8681,70.8226,70.8317,19055.0
2019-07-19 13:40:00,77.93,77.96,77.91,77.95,15468.0,70.8317,70.859,70.8135,70.8499,15468.0
2019-07-19 13:45:00,77.96,77.97,77.93,77.95,27011.0,70.859,70.8681,70.8317,70.8499,27011.0
2019-07-19 13:50:00,77.95,77.98,77.94,77.97,25239.0,70.8499,70.8772,70.8408,70.8681,25239.0
2019-07-19 13:55:00,77.96,77.99,77.91,77.98,12279.0,70.859,70.8862,70.8135,70.8772,12279.0
2019-07-19 14:00:00,77.98,78.01,77.94,77.95,44167.0,70.8772,70.9044,70.8408,70.8499,44167.0
2019-07-19 14:05:00,77.95,77.96,77.78,77.78,58637.0,70.8499,70.859,70.6954,70.6954,58637.0
2019-07-19 14:10:00,77.78,77.85,77.75,77.82,12688.0,70.6954,70.759,70.6681,70.7317,12688.0
2019-07-19 14:15:00,77.82,77.84,77.77,77.8,27897.0,70.7317,70.7499,70.6863,70.7135,27897.0
2019-07-19 14:20:00,77.79,77.83,77.76,77.77,10244.0,70.7045,70.7408,70.6772,70.6863,10244.0
2019-07-19 14:25:00,77.76,77.78,77.7,77.71,13095.0,70.6772,70.6954,70.6227,70.6317,13095.0
2019-07-19 14:30:00,77.72,77.77,77.67,77.69,13607.0,70.6408,70.6863,70.5954,70.6136,13607.0
2019-07-19 14:35:00,77.69,77.7,77.63,77.67,11608.0,70.6136,70.6227,70.559,70.5954,11608.0
2019-07-19 14:40:00,77.67,77.7,77.64,77.64,18117.0,70.5954,70.6227,70.5681,70.5681,18117.0
2019-07-19 14:45:00,77.66,77.66,77.62,77.65,7172.0,70.5863,70.5863,70.5499,70.5772,7172.0
2019-07-19 14:50:00,77.69,77.71,77.64,77.69,20376.0,70.6136,70.6317,70.5681,70.6136,20376.0
2019-07-19 14:55:00,77.69,77.73,77.67,77.71,8503.0,70.6136,70.6499,70.5954,70.6317,8503.0
2019-07-19 15:00:00,77.69,77.69,77.53,77.53,32461.0,70.6136,70.6136,70.4681,70.4681,32461.0
2019-07-19 15:05:00,77.51,77.58,77.51,77.55,19981.0,70.45,70.5136,70.45,70.4863,19981.0
2019-07-19 15:10:00,77.54,77.56,77.51,77.54,12278.0,70.4772,70.4954,70.45,70.4772,12278.0
2019-07-19 15:15:00,77.54,77.56,77.48,77.52,16236.0,70.4772,70.4954,70.4227,70.4591,16236.0
2019-07-19 15:20:00,77.5,77.52,77.42,77.52,49611.0,70.4409,70.4591,70.3682,70.4591,49611.0
2019-07-19 15:25:00,77.52,77.57,77.52,77.55,17741.0,70.4591,70.5045,70.4591,70.4863,17741.0
2019-07-19 15:30:00,77.55,77.58,77.47,77.52,160622.0,70.4863,70.5136,70.4136,70.4591,160622.0
2019-07-19 15:35:00,77.51,77.54,77.5,77.54,45046.0,70.45,70.4772,70.4409,70.4772,45046.0
2019-07-19 15:40:00,77.53,77.68,77.5,77.67,39721.0,70.4681,70.6045,70.4409,70.5954,39721.0
2019-07-19 15:45:00,77.67,77.67,77.42,77.44,39751.0,70.5954,70.5954,70.3682,70.3863,39751.0
2019-07-19 15:50:00,77.44,77.5,77.4,77.5,32310.0,70.3863,70.4409,70.35,70.4409,32310.0
2019-07-19 15:55:00,77.5,77.5,77.27,77.27,57941.0,70.4409,70.4409,70.2318,70.2318,57941.0
2019-07-22 09:30:00,77.44,77.66,77.44,77.51,55156.0,70.3863,70.5863,70.3863,70.45,55156.0
2019-07-22 09:35:00,77.51,77.51,77.31,77.47,92478.0,70.45,70.45,70.2682,70.4136,92478.0
2019-07-22 09:40:00,77.48,77.61,77.46,77.61,19455.0,70.4227,70.5409,70.4045,70.5409,19455.0
2019-07-22 09:45:00,77.61,77.72,77.61,77.72,28443.0,70.5409,70.6408,70.5409,70.6408,28443.0
2019-07-22 09:50:00,77.71,77.78,77.69,77.76,27770.0,70.6317,70.6954,70.6136,70.6772,27770.0
2019-07-22 09:55:00,77.76,77.79,77.65,77.69,45193.0,70.6772,70.7045,70.5772,70.6136,45193.0
2019-07-22 10:00:00,77.67,77.71,77.64,77.64,16080.0,70.5954,70.6317,70.5681,70.5681,16080.0
2019-07-22 10:05:00,77.61,77.65,77.56,77.6,30777.0,70.5409,70.5772,70.4954,70.5318,30777.0
2019-07-22 10:10:00,77.6,77.6,77.43,77.44,14630.0,70.5318,70.5318,70.3772,70.3863,14630.0
2019-07-22 10:15:00,77.44,77.48,77.42,77.45,15737.0,70.3863,70.4227,70.3682,70.3954,15737.0
2019-07-22 10:20:00,77.44,77.5,77.41,77.43,9071.0,70.3863,70.4409,70.3591,70.3772,9071.0
2019-07-22 10:25:00,77.43,77.45,77.38,77.44,15537.0,70.3772,70.3954,70.3318,70.3863,15537.0
2019-07-22 10:30:00,77.44,77.51,77.38,77.4,18188.0,70.3863,70.45,70.3318,70.35,18188.0
2019-07-22 10:35:00,77.37,77.49,77.37,77.44,9807.0,70.3227,70.4318,70.3227,70.3863,9807.0
2019-07-22 10:40:00,77.45,77.45,77.27,77.29,29639.0,70.3954,70.3954,70.2318,70.25,29639.0
2019-07-22 10:45:00,77.3,77.3,77.18,77.21,27170.0,70.2591,70.2591,70.15,70.1773,27170.0
2019-07-22 10:50:00,77.23,77.24,77.16,77.19,20926.0,70.1955,70.2046,70.1318,70.1591,20926.0
2019-07-22 10:55:00,77.19,77.3,77.18,77.26,20871.0,70.1591,70.2591,70.15,70.2227,20871.0
2019-07-22 11:00:00,77.26,77.26,77.17,77.24,36804.0,70.2227,70.2227,70.1409,70.2046,36804.0
2019-07-22 11:05:00,77.24,77.26,77.17,77.19,22092.0,70.2046,70.2227,70.1409,70.1591,22092.0
2019-07-22 11:10:00,77.18,77.19,77.12,77.12,27258.0,70.15,70.1591,70.0955,70.0955,27258.0
2019-07-22 11:15:00,77.11,77.14,77.08,77.1,60322.0,70.0864,70.1137,70.0591,70.0773,60322.0
2019-07-22 11:20:00,77.11,77.15,77.07,77.13,20323.0,70.0864,70.1228,70.05,70.1046,20323.0
2019-07-22 11:25:00,77.13,77.15,77.06,77.06,19187.0,70.1046,70.1228,70.041,70.041,19187.0
2019-07-22 11:30:00,77.06,77.15,77.03,77.15,17324.0,70.041,70.1228,70.0137,70.1228,17324.0
2019-07-22 11:35:00,77.14,77.3,77.14,77.29,24954.0,70.1137,70.2591,70.1137,70.25,24954.0
2019-07-22 11:40:00,77.29,77.33,77.27,77.33,13648.0,70.25,70.2864,70.2318,70.2864,13648.0
2019-07-22 11:45:00,77.31,77.33,77.28,77.33,19572.0,70.2682,70.2864,70.2409,70.2864,19572.0
2019-07-22 11:50:00,77.34,77.4,77.32,77.4,23363.0,70.2954,70.35,70.2773,70.35,23363.0
2019-07-22 11:55:00,77.4,77.41,77.35,77.37,13967.0,70.35,70.3591,70.3045,70.3227,13967.0
2019-07-22 12:00:00,77.37,77.38,77.26,77.3,17422.0,70.3227,70.3318,70.2227,70.2591,17422.0
2019-07-22 12:05:00,77.32,77.32,77.19,77.23,22278.0,70.2773,70.2773,70.1591,70.1955,22278.0
2019-07-22 12:10:00,77.22,77.23,77.15,77.16,25795.0,70.1864,70.1955,70.1228,70.1318,25795.0
2019-07-22 12:15:00,77.16,77.25,77.15,77.23,12836.0,70.1318,70.2136,70.1228,70.1955,12836.0
2019-07-22 12:20:00,77.23,77.34,77.23,77.34,9183.0,70.1955,70.2954,70.1955,70.2954,9183.0
2019-07-22 12:25:00,77.35,77.36,77.32,77.33,12403.0,70.3045,70.3136,70.2773,70.2864,12403.0
2019-07-22 12:30:00,77.34,77.37,77.32,77.36,14278.0,70.2954,70.3227,70.2773,70.3136,14278.0
2019-07-22 12:35:00,77.35,77.43,77.35,77.37,10978.0,70.3045,70.3772,70.3045,70.3227,10978.0
2019-07-22 12:40:00,77.35,77.43,77.33,77.43,9388.0,70.3045,70.3772,70.2864,70.3772,9388.0
2019-07-22 12:45:00,77.44,77.44,77.39,77.43,14798.0,70.3863,70.3863,70.3409,70.3772,14798.0
2019-07-22 12:50:00,77.43,77.47,77.42,77.45,10349.0,70.3772,70.4136,70.3682,70.3954,10349.0
2019-07-22 12:55:00,77.44,77.53,77.43,77.49,38001.0,70.3863,70.4681,70.3772,70.4318,38001.0
2019-07-22 13:00:00,77.49,77.51,77.42,77.43,14690.0,70.4318,70.45,70.3682,70.3772,14690.0
2019-07-22 13:05:00,77.43,77.49,77.42,77.46,6343.0,70.3772,70.4318,70.3682,70.4045,6343.0
2019-07-22 13:10:00,77.47,77.5,77.45,77.46,13246.0,70.4136,70.4409,70.3954,70.4045,13246.0
2019-07-22 13:15:00,77.46,77.49,77.44,77.45,7064.0,70.4045,70.4318,70.3863,70.3954,7064.0
2019-07-22 13:20:00,77.45,77.47,77.42,77.43,8590.0,70.3954,70.4136,70.3682,70.3772,8590.0
2019-07-22 13:25:00,77.43,77.43,77.36,77.38,14223.0,70.3772,70.3772,70.3136,70.3318,14223.0
2019-07-22 13:30:00,77.38,77.43,77.38,77.4,27515.0,70.3318,70.3772,70.3318,70.35,27515.0
2019-07-22 13:35:00,77.39,77.4,77.36,77.4,12468.0,70.3409,70.35,70.3136,70.35,12468.0
2019-07-22 13:40:00,77.4,77.4,77.36,77.37,10986.0,70.35,70.35,70.3136,70.3227,10986.0
2019-07-22 13:45:00,77.36,77.39,77.35,77.36,7286.0,70.3136,70.3409,70.3045,70.3136,7286.0
2019-07-22 13:50:00,77.35,77.36,77.31,77.32,12845.0,70.3045,70.3136,70.2682,70.2773,12845.0
2019-07-22 13:55:00,77.31,77.34,77.31,77.34,5955.0,70.2682,70.2954,70.2682,70.2954,5955.0
2019-07-22 14:00:00,77.34,77.36,77.31,77.31,14066.0,70.2954,70.3136,70.2682,70.2682,14066.0
2019-07-22 14:05:00,77.31,77.33,77.25,77.25,20030.0,70.2682,70.2864,70.2136,70.2136,20030.0
2019-07-22 14:10:00,77.26,77.32,77.24,77.28,42637.0,70.2227,70.2773,70.2046,70.2409,42637.0
2019-07-22 14:15:00,77.29,77.34,77.28,77.3,7406.0,70.25,70.2954,70.2409,70.2591,7406.0
2019-07-22 14:20:00,77.3,77.3,77.26,77.26,13964.0,70.2591,70.2591,70.2227,70.2227,13964.0
2019-07-22 14:25:00,77.26,77.26,77.23,77.24,13011.0,70.2227,70.2227,70.1955,70.2046,13011.0
2019-07-22 14:30:00,77.23,77.24,77.2,77.23,9771.0,70.1955,70.2046,70.1682,70.1955,9771.0
2019-07-22 14:35:00,77.21,77.23,77.18,77.18,6438.0,70.1773,70.1955,70.15,70.15,6438.0
2019-07-22 14:40:00,77.18,77.19,77.15,77.15,11320.0,70.15,70.1591,70.1228,70.1228,11320.0
2019-07-22 14:45:00,77.15,77.16,77.11,77.13,7935.0,70.1228,70.1318,70.0864,70.1046,7935.0
2019-07-22 14:50:00,77.12,77.15,77.06,77.09,17368.0,70.0955,70.1228,70.041,70.0682,17368.0
2019-07-22 14:55:00,77.09,77.1,77.08,77.09,19288.0,70.0682,70.0773,70.0591,70.0682,19288.0
2019-07-22 15:00:00,77.1,77.27,77.09,77.21,21695.0,70.0773,70.2318,70.0682,70.1773,21695.0
2019-07-22 15:05:00,77.22,77.23,77.15,77.17,12716.0,70.1864,70.1955,70.1228,70.1409,12716.0
2019-07-22 15:10:00,77.17,77.17,77.11,77.11,22616.0,70.1409,70.1409,70.0864,70.0864,22616.0
2019-07-22 15:15:00,77.11,77.17,77.08,77.09,14857.0,70.0864,70.1409,70.0591,70.0682,14857.0
2019-07-22 15:20:00,77.08,77.11,77.03,77.1,16454.0,70.0591,70.0864,70.0137,70.0773,16454.0
2019-07-22 15:25:00,77.09,77.21,77.09,77.21,12233.0,70.0682,70.1773,70.0682,70.1773,12233.0
2019-07-22 15:30:00,77.2,77.2,77.07,77.08,16768.0,70.1682,70.1682,70.05,70.0591,16768.0
2019-07-22 15:35:00,77.07,77.1,77.05,77.08,17267.0,70.05,70.0773,70.0319,70.0591,17267.0
2019-07-22 15:40:00,77.08,77.13,77.07,77.09,20070.0,70.0591,70.1046,70.05,70.0682,20070.0
2019-07-22 15:45:00,77.1,77.14,77.09,77.12,22055.0,70.0773,70.1137,70.0682,70.0955,22055.0
2019-07-22 15:50:00,77.13,77.17,77.1,77.11,39277.0,70.1046,70.1409,70.0773,70.0864,39277.0
2019-07-22 15:55:00,77.11,77.16,77.09,77.16,47088.0,70.0864,70.1318,70.0682,70.1318,47088.0
2019-07-23 09:30:00,77.4,77.48,77.35,77.45,126521.0,70.35,70.4227,70.3045,70.3954,126521.0
2019-07-23 09:35:00,77.43,77.51,77.35,77.42,43514.0,70.3772,70.45,70.3045,70.3682,43514.0
2019-07-23 09:40:00,77.41,77.59,77.41,77.55,21012.0,70.3591,70.5227,70.3591,70.4863,21012.0
2019-07-23 09:45:00,77.54,77.54,77.36,77.5,25080.0,70.4772,70.4772,70.3136,70.4409,25080.0
2019-07-23 09:50:00,77.51,77.66,77.47,77.61,29970.0,70.45,70.5863,70.4136,70.5409,29970.0
2019-07-23 09:55:00,77.58,77.63,77.52,77.55,14959.0,70.5136,70.559,70.4591,70.4863,14959.0
2019-07-23 10:00:00,77.55,77.62,77.45,77.6,36890.0,70.4863,70.5499,70.3954,70.5318,36890.0
2019-07-23 10:05:00,77.61,77.61,77.45,77.46,15812.0,70.5409,70.5409,70.3954,70.4045,15812.0
2019-07-23 10:10:00,77.44,77.47,77.39,77.41,12035.0,70.3863,70.4136,70.3409,70.3591,12035.0
2019-07-23 10:15:00,77.41,77.45,77.33,77.38,20809.0,70.3591,70.3954,70.2864,70.3318,20809.0
2019-07-23 10:20:00,77.38,77.41,77.3,77.4,32860.0,70.3318,70.3591,70.2591,70.35,32860.0
2019-07-23 10:25:00,77.39,77.42,77.36,77.42,23516.0,70.3409,70.3682,70.3136,70.3682,23516.0
2019-07-23 10:30:00,77.43,77.53,77.42,77.5,26864.0,70.3772,70.4681,70.3682,70.4409,26864.0
2019-07-23 10:35:00,77.49,77.54,77.43,77.48,20473.0,70.4318,70.4772,70.3772,70.4227,20473.0
2019-07-23 10:40:00,77.48,77.55,77.47,77.49,18565.0,70.4227,70.4863,70.4136,70.4318,18565.0
2019-07-23 10:45:00,77.48,77.5,77.45,77.46,14703.0,70.4227,70.4409,70.3954,70.4045,14703.0
2019-07-23 10:50:00,77.47,77.47,77.38,77.38,13798.0,70.4136,70.4136,70.3318,70.3318,13798.0
2019-07-23 10:55:00,77.37,77.41,77.33,77.35,27753.0,70.3227,70.3591,70.2864,70.3045,27753.0
2019-07-23 11:00:00,77.33,77.34,77.22,77.23,29619.0,70.2864,70.2954,70.1864,70.1955,29619.0
2019-07-23 11:05:00,77.23,77.25,77.19,77.24,19364.0,70.1955,70.2136,70.1591,70.2046,19364.0
2019-07-23 11:10:00,77.24,77.31,77.24,77.29,16029.0,70.2046,70.2682,70.2046,70.25,16029.0
2019-07-23 11:15:00,77.3,77.42,77.3,77.4,22681.0,70.2591,70.3682,70.2591,70.35,22681.0
2019-07-23 11:20:00,77.41,77.5,77.4,77.47,27535.0,70.3591,70.4409,70.35,70.4136,27535.0
2019-07-23 11:25:00,77.47,77.47,77.41,77.44,16440.0,70.4136,70.4136,70.3591,70.3863,16440.0
2019-07-23 11:30:00,77.44,77.44,77.33,77.35,21992.0,70.3863,70.3863,70.2864,70.3045,21992.0
2019-07-23 11:35:00,77.34,77.39,77.32,77.39,15779.0,70.2954,70.3409,70.2773,70.3409,15779.0
2019-07-23 11:40:00,77.38,77.38,77.31,77.35,16125.0,70.3318,70.3318,70.2682,70.3045,16125.0
2019-07-23 11:45:00,77.36,77.37,77.32,77.34,11273.0,70.3136,70.3227,70.2773,70.2954,11273.0
2019-07-23 11:50:00,77.35,77.43,77.35,77.41,13915.0,70.3045,70.3772,70.3045,70.3591,13915.0
2019-07-23 11:55:00,77.41,77.46,77.34,77.42,14095.0,70.3591,70.4045,70.2954,70.3682,14095.0
2019-07-23 12:00:00,77.42,77.46,77.41,77.45,25812.0,70.3682,70.4045,70.3591,70.3954,25812.0
2019-07-23 12:05:00,77.45,77.48,77.42,77.48,21517.0,70.3954,70.4227,70.3682,70.4227,21517.0
2019-07-23 12:10:00,77.48,77.54,77.47,77.52,16628.0,70.4227,70.4772,70.4136,70.4591,16628.0
2019-07-23 12:15:00,77.53,77.55,77.49,77.54,13107.0,70.4681,70.4863,70.4318,70.4772,13107.0
2019-07-23 12:20:00,77.54,77.59,77.53,77.58,17872.0,70.4772,70.5227,70.4681,70.5136,17872.0
2019-07-23 12:25:00,77.57,77.58,77.53,77.54,14952.0,70.5045,70.5136,70.4681,70.4772,14952.0
2019-07-23 12:30:00,77.53,77.61,77.52,77.6,9999.0,70.4681,70.5409,70.4591,70.5318,9999.0
2019-07-23 12:35:00,77.61,77.64,77.6,77.61,20938.0,70.5409,70.5681,70.5318,70.5409,20938.0
2019-07-23 12:40:00,77.6,77.65,77.59,77.62,16069.0,70.5318,70.5772,70.5227,70.5499,16069.0
2019-07-23 12:45:00,77.62,77.64,77.6,77.62,9734.0,70.5499,70.5681,70.5318,70.5499,9734.0
2019-07-23 12:50:00,77.63,77.65,77.6,77.61,6048.0,70.559,70.5772,70.5318,70.5409,6048.0
2019-07-23 12:55:00,77.61,77.65,77.59,77.64,9691.0,70.5409,70.5772,70.5227,70.5681,9691.0
2019-07-23 13:00:00,77.64,77.65,77.62,77.63,12447.0,70.5681,70.5772,70.5499,70.559,12447.0
2019-07-23 13:05:00,77.63,77.63,77.57,77.61,30410.0,70.559,70.559,70.5045,70.5409,30410.0
2019-07-23 13:10:00,77.61,77.63,77.58,77.6,29422.0,70.5409,70.559,70.5136,70.5318,29422.0
2019-07-23 13:15:00,77.58,77.62,77.57,77.61,10503.0,70.5136,70.5499,70.5045,70.5409,10503.0
2019-07-23 13:20:00,77.61,77.63,77.59,77.63,12495.0,70.5409,70.559,70.5227,70.559,12495.0
2019-07-23 13:25:00,77.64,77.64,77.56,77.58,14737.0,70.5681,70.5681,70.4954,70.5136,14737.0
2019-07-23 13:30:00,77.58,77.6,77.56,77.57,26943.0,70.5136,70.5318,70.4954,70.5045,26943.0
2019-07-23 13:35:00,77.57,77.58,77.52,77.57,26012.0,70.5045,70.5136,70.4591,70.5045,26012.0
2019-07-23 13:40:00,77.57,77.77,77.54,77.71,37879.0,70.5045,70.6863,70.4772,70.6317,37879.0
2019-07-23 13:45:00,77.72,77.75,77.63,77.64,20919.0,70.6408,70.6681,70.559,70.5681,20919.0
2019-07-23 13:50:00,77.67,77.67,77.62,77.65,20428.0,70.5954,70.5954,70.5499,70.5772,20428.0
2019-07-23 13:55:00,77.65,77.74,77.65,77.71,22312.0,70.5772,70.659,70.5772,70.6317,22312.0
2019-07-23 14:00:00,77.72,77.74,77.67,77.71,11377.0,70.6408,70.659,70.5954,70.6317,11377.0
2019-07-23 14:05:00,77.71,77.72,77.66,77.66,31427.0,70.6317,70.6408,70.5863,70.5863,31427.0
2019-07-23 14:10:00,77.67,77.71,77.65,77.67,13738.0,70.5954,70.6317,70.5772,70.5954,13738.0
2019-07-23 14:15:00,77.69,77.72,77.68,77.71,13843.0,70.6136,70.6408,70.6045,70.6317,13843.0
2019-07-23 14:20:00,77.71,77.72,77.68,77.69,31221.0,70.6317,70.6408,70.6045,70.6136,31221.0
2019-07-23 14:25:00,77.69,77.7,77.64,77.67,15130.0,70.6136,70.6227,70.5681,70.5954,15130.0
2019-07-23 14:30:00,77.67,77.72,77.65,77.66,23992.0,70.5954,70.6408,70.5772,70.5863,23992.0
2019-07-23 14:35:00,77.67,77.7,77.66,77.68,13301.0,70.5954,70.6227,70.5863,70.6045,13301.0
2019-07-23 14:40:00,77.68,77.74,77.66,77.74,19963.0,70.6045,70.659,70.5863,70.659,19963.0
2019-07-23 14:45:00,77.74,77.75,77.71,77.73,16736.0,70.659,70.6681,70.6317,70.6499,16736.0
2019-07-23 14:50:00,77.73,77.77,77.72,77.74,26509.0,70.6499,70.6863,70.6408,70.659,26509.0
2019-07-23 14:55:00,77.75,77.77,77.74,77.75,12070.0,70.6681,70.6863,70.659,70.6681,12070.0
2019-07-23 15:00:00,77.75,77.76,77.72,77.72,8386.0,70.6681,70.6772,70.6408,70.6408,8386.0
2019-07-23 15:05:00,77.73,77.82,77.73,77.81,21557.0,70.6499,70.7317,70.6499,70.7226,21557.0
2019-07-23 15:10:00,77.8,77.81,77.78,77.79,13628.0,70.7135,70.7226,70.6954,70.7045,13628.0
2019-07-23 15:15:00,77.79,77.79,77.72,77.77,23600.0,70.7045,70.7045,70.6408,70.6863,23600.0
2019-07-23 15:20:00,77.76,77.8,77.76,77.77,13333.0,70.6772,70.7135,70.6772,70.6863,13333.0
2019-07-23 15:25:00,77.77,77.8,77.74,77.76,17239.0,70.6863,70.7135,70.659,70.6772,17239.0
2019-07-23 15:30:00,77.77,77.84,77.77,77.84,55645.0,70.6863,70.7499,70.6863,70.7499,55645.0
2019-07-23 15:35:00,77.84,77.85,77.81,77.84,18652.0,70.7499,70.759,70.7226,70.7499,18652.0
2019-07-23 15:40:00,77.84,77.86,77.79,77.79,11358.0,70.7499,70.7681,70.7045,70.7045,11358.0
2019-07-23 15:45:00,77.79,77.83,77.79,77.81,29140.0,70.7045,70.7408,70.7045,70.7226,29140.0
2019-07-23 15:50:00,77.81,77.84,77.78,77.84,32591.0,70.7226,70.7499,70.6954,70.7499,32591.0
2019-07-23 15:55:00,77.84,77.87,77.8,77.87,37277.0,70.7499,70.7772,70.7135,70.7772,37277.0
2019-07-24 09:30:00,77.66,77.75,77.54,77.71,112534.0,70.5863,70.6681,70.4772,70.6317,112534.0
2019-07-24 09:35:00,77.73,77.99,77.73,77.96,25093.0,70.6499,70.8862,70.6499,70.859,25093.0
2019-07-24 09:40:00,77.96,78.01,77.91,77.94,22862.0,70.859,70.9044,70.8135,70.8408,22862.0
2019-07-24 09:45:00,77.94,78.12,77.91,78.11,25082.0,70.8408,71.0044,70.8135,70.9953,25082.0
2019-07-24 09:50:00,78.1,78.13,78.01,78.06,36863.0,70.9862,71.0135,70.9044,70.9499,36863.0
2019-07-24 09:55:00,78.06,78.06,77.9,77.94,14386.0,70.9499,70.9499,70.8044,70.8408,14386.0
2019-07-24 10:00:00,77.94,78.01,77.93,78.0,35893.0,70.8408,70.9044,70.8317,70.8953,35893.0
2019-07-24 10:05:00,78.02,78.1,78.02,78.08,18238.0,70.9135,70.9862,70.9135,70.968,18238.0
2019-07-24 10:10:00,78.09,78.12,78.07,78.08,10593.0,70.9771,71.0044,70.959,70.968,10593.0
2019-07-24 10:15:00,78.08,78.11,78.0,78.1,24759.0,70.968,70.9953,70.8953,70.9862,24759.0
2019-07-24 10:20:00,78.08,78.12,78.05,78.06,12294.0,70.968,71.0044,70.9408,70.9499,12294.0
2019-07-24 10:25:00,78.05,78.09,78.04,78.08,21845.0,70.9408,70.9771,70.9317,70.968,21845.0
2019-07-24 10:30:00,78.11,78.19,78.09,78.14,13996.0,70.9953,71.068,70.9771,71.0226,13996.0
2019-07-24 10:35:00,78.15,78.21,78.14,78.21,19454.0,71.0317,71.0862,71.0226,71.0862,19454.0
2019-07-24 10:40:00,78.21,78.22,78.15,78.17,14850.0,71.0862,71.0953,71.0317,71.0498,14850.0
2019-07-24 10:45:00,78.16,78.18,78.08,78.08,16002.0,71.0408,71.0589,70.968,70.968,16002.0
2019-07-24 10:50:00,78.07,78.07,78.02,78.04,8804.0,70.959,70.959,70.9135,70.9317,8804.0
2019-07-24 10:55:00,78.03,78.16,78.03,78.16,19898.0,70.9226,71.0408,70.9226,71.0408,19898.0
2019-07-24 11:00:00,78.15,78.16,78.01,78.05,16513.0,71.0317,71.0408,70.9044,70.9408,16513.0
2019-07-24 11:05:00,78.04,78.16,78.02,78.15,17505.0,70.9317,71.0408,70.9135,71.0317,17505.0
2019-07-24 11:10:00,78.14,78.14,77.96,78.04,14455.0,71.0226,71.0226,70.859,70.9317,14455.0
2019-07-24 11:15:00,78.03,78.07,78.02,78.06,17885.0,70.9226,70.959,70.9135,70.9499,17885.0
2019-07-24 11:20:00,78.07,78.11,77.99,78.0,16064.0,70.959,70.9953,70.8862,70.8953,16064.0
2019-07-24 11:25:00,78.01,78.11,78.0,78.1,17260.0,70.9044,70.9953,70.8953,70.9862,17260.0
2019-07-24 11:30:00,78.1,78.11,78.01,78.03,9194.0,70.9862,70.9953,70.9044,70.9226,9194.0
2019-07-24 11:35:00,78.02,78.14,78.02,78.13,22850.0,70.9135,71.0226,70.9135,71.0135,22850.0
2019-07-24 11:40:00,78.13,78.16,78.06,78.06,12131.0,71.0135,71.0408,70.9499,70.9499,12131.0
2019-07-24 11:45:00,78.1,78.14,78.1,78.13,20452.0,70.9862,71.0226,70.9862,71.0135,20452.0
2019-07-24 11:50:00,78.13,78.14,78.08,78.09,17940.0,71.0135,71.0226,70.968,70.9771,17940.0
2019-07-24 11:55:00,78.11,78.11,78.06,78.06,9842.0,70.9953,70.9953,70.9499,70.9499,9842.0
2019-07-24 12:00:00,78.08,78.1,78.06,78.09,9374.0,70.968,70.9862,70.9499,70.9771,9374.0
2019-07-24 12:05:00,78.09,78.11,78.08,78.11,8059.0,70.9771,70.9953,70.968,70.9953,8059.0
2019-07-24 12:10:00,78.11,78.14,78.1,78.14,66976.0,70.9953,71.0226,70.9862,71.0226,66976.0
2019-07-24 12:15:00,78.13,78.2,78.11,78.2,17349.0,71.0135,71.0771,70.9953,71.0771,17349.0
2019-07-24 12:20:00,78.2,78.34,78.17,78.31,52925.0,71.0771,71.2044,71.0498,71.1771,52925.0
2019-07-24 12:25:00,78.3,78.44,78.29,78.37,29548.0,71.168,71.2953,71.1589,71.2316,29548.0
2019-07-24 12:30:00,78.39,78.53,78.39,78.51,58016.0,71.2498,71.3771,71.2498,71.3589,58016.0
2019-07-24 12:35:00,78.51,78.51,78.45,78.48,13288.0,71.3589,71.3589,71.3043,71.3316,13288.0
2019-07-24 12:40:00,78.49,78.57,78.47,78.56,36272.0,71.3407,71.4134,71.3225,71.4043,36272.0
2019-07-24 12:45:00,78.55,78.6,78.53,78.59,20799.0,71.3952,71.4407,71.3771,71.4316,20799.0
2019-07-24 12:50:00,78.59,78.61,78.53,78.6,21663.0,71.4316,71.4498,71.3771,71.4407,21663.0
2019-07-24 12:55:00,78.61,78.63,78.54,78.57,26080.0,71.4498,71.4679,71.3861,71.4134,26080.0
2019-07-24 13:00:00,78.58,78.59,78.51,78.58,10243.0,71.4225,71.4316,71.3589,71.4225,10243.0
2019-07-24 13:05:00,78.58,78.6,78.57,78.6,17089.0,71.4225,71.4407,71.4134,71.4407,17089.0
2019-07-24 13:10:00,78.6,78.63,78.57,78.59,8941.0,71.4407,71.4679,71.4134,71.4316,8941.0
2019-07-24 13:15:00,78.6,78.62,78.56,78.58,10568.0,71.4407,71.4589,71.4043,71.4225,10568.0
2019-07-24 13:20:00,78.58,78.66,78.58,78.66,21009.0,71.4225,71.4952,71.4225,71.4952,21009.0
2019-07-24 13:25:00,78.65,78.69,78.65,78.67,27998.0,71.4861,71.5225,71.4861,71.5043,27998.0
2019-07-24 13:30:00,78.67,78.72,78.67,78.72,14685.0,71.5043,71.5497,71.5043,71.5497,14685.0
2019-07-24 13:35:00,78.72,78.75,78.68,78.7,21927.0,71.5497,71.577,71.5134,71.5316,21927.0
2019-07-24 13:40:00,78.7,78.74,78.69,78.7,15595.0,71.5316,71.5679,71.5225,71.5316,15595.0
2019-07-24 13:45:00,78.7,78.72,78.66,78.69,25048.0,71.5316,71.5497,71.4952,71.5225,25048.0
2019-07-24 13:50:00,78.69,78.72,78.66,78.69,12486.0,71.5225,71.5497,71.4952,71.5225,12486.0
2019-07-24 13:55:00,78.69,78.73,78.69,78.7,19988.0,71.5225,71.5588,71.5225,71.5316,19988.0
2019-07-24 14:00:00,78.69,78.76,78.69,78.74,25827.0,71.5225,71.5861,71.5225,71.5679,25827.0
2019-07-24 14:05:00,78.74,78.75,78.65,78.66,18856.0,71.5679,71.577,71.4861,71.4952,18856.0
2019-07-24 14:10:00,78.66,78.68,78.64,78.67,18953.0,71.4952,71.5134,71.477,71.5043,18953.0
2019-07-24 14:15:00,78.68,78.79,78.68,78.79,27772.0,71.5134,71.6134,71.5134,71.6134,27772.0
2019-07-24 14:20:00,78.79,78.81,78.77,78.8,100601.0,71.6134,71.6316,71.5952,71.6225,100601.0
2019-07-24 14:25:00,78.81,78.85,78.8,78.83,17093.0,71.6316,71.6679,71.6225,71.6497,17093.0
2019-07-24 14:30:00,78.84,78.87,78.8,78.81,19322.0,71.6588,71.6861,71.6225,71.6316,19322.0
2019-07-24 14:35:00,78.81,78.82,78.78,78.81,15912.0,71.6316,71.6406,71.6043,71.6316,15912.0
2019-07-24 14:40:00,78.81,78.84,78.77,78.83,22135.0,71.6316,71.6588,71.5952,71.6497,22135.0
2019-07-24 14:45:00,78.83,78.85,78.81,78.84,52754.0,71.6497,71.6679,71.6316,71.6588,52754.0
2019-07-24 14:50:00,78.85,78.89,78.84,78.86,7901.0,71.6679,71.7043,71.6588,71.677,7901.0
2019-07-24 14:55:00,78.88,78.99,78.87,78.99,20635.0,71.6952,71.7952,71.6861,71.7952,20635.0
2019-07-24 15:00:00,78.98,78.98,78.93,78.97,22444.0,71.7861,71.7861,71.7406,71.777,22444.0
2019-07-24 15:05:00,78.96,78.97,78.92,78.97,18758.0,71.7679,71.777,71.7315,71.777,18758.0
2019-07-24 15:10:00,78.98,79.12,78.97,79.05,36405.0,71.7861,71.9133,71.777,71.8497,36405.0
2019-07-24 15:15:00,79.05,79.11,79.04,79.1,26235.0,71.8497,71.9042,71.8406,71.8951,26235.0
2019-07-24 15:20:00,79.11,79.16,79.08,79.15,25316.0,71.9042,71.9497,71.877,71.9406,25316.0
2019-07-24 15:25:00,79.14,79.2,79.13,79.17,35335.0,71.9315,71.986,71.9224,71.9588,35335.0
2019-07-24 15:30:00,79.18,79.22,79.15,79.22,25264.0,71.9678,72.0042,71.9406,72.0042,25264.0
2019-07-24 15:35:00,79.2,79.24,79.14,79.23,39813.0,71.986,72.0224,71.9315,72.0133,39813.0
2019-07-24 15:40:00,79.22,79.25,79.2,79.25,38093.0,72.0042,72.0315,71.986,72.0315,38093.0
2019-07-24 15:45:00,79.26,79.29,79.23,79.24,36857.0,72.0406,72.0678,72.0133,72.0224,36857.0
2019-07-24 15:50:00,79.25,79.27,79.2,79.21,45923.0,72.0315,72.0497,71.986,71.9951,45923.0
2019-07-24 15:55:00,79.22,79.22,79.12,79.19,84708.0,72.0042,72.0042,71.9133,71.9769,84708.0
2019-07-25 09:30:00,79.12,79.18,78.96,79.13,183594.0,71.9133,71.9678,71.7679,71.9224,183594.0
2019-07-25 09:35:00,79.16,79.22,79.08,79.16,44406.0,71.9497,72.0042,71.877,71.9497,44406.0
2019-07-25 09:40:00,79.17,79.26,79.01,79.01,42872.0,71.9588,72.0406,71.8133,71.8133,42872.0
2019-07-25 09:45:00,78.99,79.02,78.89,78.92,28044.0,71.7952,71.8224,71.7043,71.7315,28044.0
2019-07-25 09:50:00,78.91,78.95,78.79,78.85,26786.0,71.7224,71.7588,71.6134,71.6679,26786.0
2019-07-25 09:55:00,78.86,79.01,78.84,78.99,23908.0,71.677,71.8133,71.6588,71.7952,23908.0
2019-07-25 10:00:00,79.0,79.1,78.95,79.1,40846.0,71.8042,71.8951,71.7588,71.8951,40846.0
2019-07-25 10:05:00,79.11,79.13,79.02,79.04,12657.0,71.9042,71.9224,71.8224,71.8406,12657.0
2019-07-25 10:10:00,79.03,79.08,78.94,78.95,19591.0,71.8315,71.877,71.7497,71.7588,19591.0
2019-07-25 10:15:00,78.94,79.03,78.9,79.03,16796.0,71.7497,71.8315,71.7134,71.8315,16796.0
2019-07-25 10:20:00,79.02,79.04,78.91,78.92,36496.0,71.8224,71.8406,71.7224,71.7315,36496.0
2019-07-25 10:25:00,78.93,79.0,78.88,78.99,18021.0,71.7406,71.8042,71.6952,71.7952,18021.0
2019-07-25 10:30:00,79.0,79.01,78.92,78.93,16080.0,71.8042,71.8133,71.7315,71.7406,16080.0
2019-07-25 10:35:00,78.97,79.1,78.97,79.08,14948.0,71.777,71.8951,71.777,71.877,14948.0
2019-07-25 10:40:00,79.08,79.08,78.96,79.04,18749.0,71.877,71.877,71.7679,71.8406,18749.0
2019-07-25 10:45:00,79.04,79.05,78.98,79.0,20613.0,71.8406,71.8497,71.7861,71.8042,20613.0
2019-07-25 10:50:00,79.02,79.04,78.92,79.0,32364.0,71.8224,71.8406,71.7315,71.8042,32364.0
2019-07-25 10:55:00,79.01,79.03,78.89,78.9,46606.0,71.8133,71.8315,71.7043,71.7134,46606.0
2019-07-25 11:00:00,78.89,78.95,78.87,78.89,24462.0,71.7043,71.7588,71.6861,71.7043,24462.0
2019-07-25 11:05:00,78.88,79.04,78.88,78.97,19117.0,71.6952,71.8406,71.6952,71.777,19117.0
2019-07-25 11:10:00,78.97,79.04,78.96,79.03,46139.0,71.777,71.8406,71.7679,71.8315,46139.0
2019-07-25 11:15:00,79.02,79.02,78.9,78.91,17796.0,71.8224,71.8224,71.7134,71.7224,17796.0
2019-07-25 11:20:00,78.9,78.92,78.81,78.85,20177.0,71.7134,71.7315,71.6316,71.6679,20177.0
2019-07-25 11:25:00,78.85,78.86,78.77,78.77,18174.0,71.6679,71.677,71.5952,71.5952,18174.0
2019-07-25 11:30:00,78.76,78.81,78.75,78.76,17990.0,71.5861,71.6316,71.577,71.5861,17990.0
2019-07-25 11:35:00,78.76,78.79,78.74,78.78,13131.0,71.5861,71.6134,71.5679,71.6043,13131.0
2019-07-25 11:40:00,78.8,78.84,78.77,78.78,17358.0,71.6225,71.6588,71.5952,71.6043,17358.0
2019-07-25 11:45:00,78.79,78.81,78.71,78.71,12001.0,71.6134,71.6316,71.5407,71.5407,12001.0
2019-07-25 11:50:00,78.71,78.74,78.68,78.72,9857.0,71.5407,71.5679,71.5134,71.5497,9857.0
2019-07-25 11:55:00,78.72,78.78,78.72,78.77,7764.0,71.5497,71.6043,71.5497,71.5952,7764.0
2019-07-25 12:00:00,78.77,78.77,78.66,78.66,33829.0,71.5952,71.5952,71.4952,71.4952,33829.0
2019-07-25 12:05:00,78.66,78.72,78.65,78.66,21972.0,71.4952,71.5497,71.4861,71.4952,21972.0
2019-07-25 12:10:00,78.66,78.66,78.58,78.63,29101.0,71.4952,71.4952,71.4225,71.4679,29101.0
2019-07-25 12:15:00,78.63,78.69,78.59,78.69,23375.0,71.4679,71.5225,71.4316,71.5225,23375.0
2019-07-25 12:20:00,78.69,78.74,78.69,78.7,21189.0,71.5225,71.5679,71.5225,71.5316,21189.0
2019-07-25 12:25:00,78.7,78.79,78.69,78.79,32903.0,71.5316,71.6134,71.5225,71.6134,32903.0
2019-07-25 12:30:00,78.78,78.78,78.71,78.72,27801.0,71.6043,71.6043,71.5407,71.5497,27801.0
2019-07-25 12:35:00,78.71,78.71,78.47,78.48,54338.0,71.5407,71.5407,71.3225,71.3316,54338.0
2019-07-25 12:40:00,78.47,78.47,78.3,78.33,49507.0,71.3225,71.3225,71.168,71.1953,49507.0
2019-07-25 12:45:00,78.32,78.48,78.28,78.48,23795.0,71.1862,71.3316,71.1498,71.3316,23795.0
2019-07-25 12:50:00,78.48,78.49,78.43,78.48,24225.0,71.3316,71.3407,71.2862,71.3316,24225.0
2019-07-25 12:55:00,78.49,78.55,78.48,78.52,17695.0,71.3407,71.3952,71.3316,71.368,17695.0
2019-07-25 13:00:00,78.52,78.53,78.44,78.44,16840.0,71.368,71.3771,71.2953,71.2953,16840.0
2019-07-25 13:05:00,78.42,78.57,78.42,78.52,19227.0,71.2771,71.4134,71.2771,71.368,19227.0
2019-07-25 13:10:00,78.51,78.51,78.45,78.46,9030.0,71.3589,71.3589,71.3043,71.3134,9030.0
2019-07-25 13:15:00,78.45,78.51,78.44,78.47,14005.0,71.3043,71.3589,71.2953,71.3225,14005.0
2019-07-25 13:20:00,78.45,78.45,78.35,78.42,28341.0,71.3043,71.3043,71.2135,71.2771,28341.0
2019-07-25 13:25:00,78.42,78.5,78.39,78.49,12944.0,71.2771,71.3498,71.2498,71.3407,12944.0
2019-07-25 13:30:00,78.49,78.54,78.45,78.53,13067.0,71.3407,71.3861,71.3043,71.3771,13067.0
2019-07-25 13:35:00,78.54,78.56,78.49,78.55,12263.0,71.3861,71.4043,71.3407,71.3952,12263.0
2019-07-25 13:40:00,78.56,78.6,78.54,78.58,8707.0,71.4043,71.4407,71.3861,71.4225,8707.0
2019-07-25 13:45:00,78.57,78.59,78.55,78.57,9751.0,71.4134,71.4316,71.3952,71.4134,9751.0
2019-07-25 13:50:00,78.58,78.58,78.45,78.48,15227.0,71.4225,71.4225,71.3043,71.3316,15227.0
2019-07-25 13:55:00,78.5,78.54,78.46,78.46,20118.0,71.3498,71.3861,71.3134,71.3134,20118.0
2019-07-25 14:00:00,78.45,78.58,78.45,78.51,9940.0,71.3043,71.4225,71.3043,71.3589,9940.0
2019-07-25 14:05:00,78.51,78.55,78.48,78.53,26333.0,71.3589,71.3952,71.3316,71.3771,26333.0
2019-07-25 14:10:00,78.53,78.59,78.51,78.57,11796.0,71.3771,71.4316,71.3589,71.4134,11796.0
2019-07-25 14:15:00,78.57,78.6,78.53,78.54,12156.0,71.4134,71.4407,71.3771,71.3861,12156.0
2019-07-25 14:20:00,78.55,78.6,78.54,78.55,25162.0,71.3952,71.4407,71.3861,71.3952,25162.0
2019-07-25 14:25:00,78.56,78.58,78.52,78.54,17548.0,71.4043,71.4225,71.368,71.3861,17548.0
2019-07-25 14:30:00,78.52,78.53,78.48,78.49,44060.0,71.368,71.3771,71.3316,71.3407,44060.0
2019-07-25 14:35:00,78.48,78.5,78.44,78.45,20386.0,71.3316,71.3498,71.2953,71.3043,20386.0
2019-07-25 14:40:00,78.44,78.47,78.41,78.47,14124.0,71.2953,71.3225,71.268,71.3225,14124.0
2019-07-25 14:45:00,78.47,78.48,78.38,78.4,20691.0,71.3225,71.3316,71.2407,71.2589,20691.0
2019-07-25 14:50:00,78.4,78.4,78.32,78.33,14459.0,71.2589,71.2589,71.1862,71.1953,14459.0
2019-07-25 14:55:00,78.32,78.4,78.32,78.36,18913.0,71.1862,71.2589,71.1862,71.2225,18913.0
2019-07-25 15:00:00,78.36,78.41,78.29,78.29,21018.0,71.2225,71.268,71.1589,71.1589,21018.0
2019-07-25 15:05:00,78.28,78.31,78.24,78.29,18537.0,71.1498,71.1771,71.1135,71.1589,18537.0
2019-07-25 15:10:00,78.28,78.29,78.24,78.26,20984.0,71.1498,71.1589,71.1135,71.1316,20984.0
2019-07-25 15:15:00,78.27,78.32,78.22,78.3,16393.0,71.1407,71.1862,71.0953,71.168,16393.0
2019-07-25 15:20:00,78.29,78.34,78.28,78.33,30502.0,71.1589,71.2044,71.1498,71.1953,30502.0
2019-07-25 15:25:00,78.32,78.4,78.32,78.38,13679.0,71.1862,71.2589,71.1862,71.2407,13679.0
2019-07-25 15:30:00,78.39,78.42,78.36,78.38,58226.0,71.2498,71.2771,71.2225,71.2407,58226.0
2019-07-25 15:35:00,78.38,78.4,78.34,78.34,14513.0,71.2407,71.2589,71.2044,71.2044,14513.0
2019-07-25 15:40:00,78.33,78.41,78.33,78.36,14958.0,71.1953,71.268,71.1953,71.2225,14958.0
2019-07-25 15:45:00,78.36,78.41,78.36,78.4,16753.0,71.2225,71.268,71.2225,71.2589,16753.0
2019-07-25 15:50:00,78.39,78.44,78.36,78.4,21570.0,71.2498,71.2953,71.2225,71.2589,21570.0
2019-07-25 15:55:00,78.4,78.4,78.3,78.35,91025.0,71.2589,71.2589,71.168,71.2135,91025.0
2019-07-26 09:30:00,78.48,78.74,78.38,78.71,91089.0,71.3316,71.5679,71.2407,71.5407,91089.0
2019-07-26 09:35:00,78.74,78.78,78.55,78.66,28331.0,71.5679,71.6043,71.3952,71.4952,28331.0
2019-07-26 09:40:00,78.66,78.81,78.65,78.66,59876.0,71.4952,71.6316,71.4861,71.4952,59876.0
2019-07-26 09:45:00,78.66,78.78,78.57,78.73,80712.0,71.4952,71.6043,71.4134,71.5588,80712.0
2019-07-26 09:50:00,78.75,78.89,78.73,78.84,16200.0,71.577,71.7043,71.5588,71.6588,16200.0
2019-07-26 09:55:00,78.86,78.87,78.77,78.78,22086.0,71.677,71.6861,71.5952,71.6043,22086.0
2019-07-26 10:00:00,78.78,78.8,78.69,78.75,27351.0,71.6043,71.6225,71.5225,71.577,27351.0
2019-07-26 10:05:00,78.76,78.8,78.7,78.75,21723.0,71.5861,71.6225,71.5316,71.577,21723.0
2019-07-26 10:10:00,78.76,78.83,78.71,78.75,24759.0,71.5861,71.6497,71.5407,71.577,24759.0
2019-07-26 10:15:00,78.76,78.76,78.7,78.73,40673.0,71.5861,71.5861,71.5316,71.5588,40673.0
2019-07-26 10:20:00,78.72,78.77,78.69,78.76,19222.0,71.5497,71.5952,71.5225,71.5861,19222.0
2019-07-26 10:25:00,78.77,78.78,78.71,78.72,17359.0,71.5952,71.6043,71.5407,71.5497,17359.0
2019-07-26 10:30:00,78.73,78.76,78.62,78.75,23011.0,71.5588,71.5861,71.4589,71.577,23011.0
2019-07-26 10:35:00,78.77,78.8,78.73,78.79,11710.0,71.5952,71.6225,71.5588,71.6134,11710.0
2019-07-26 10:40:00,78.79,78.79,78.72,78.78,10244.0,71.6134,71.6134,71.5497,71.6043,10244.0
2019-07-26 10:45:00,78.78,78.88,78.77,78.87,10742.0,71.6043,71.6952,71.5952,71.6861,10742.0
2019-07-26 10:50:00,78.87,78.94,78.87,78.91,16739.0,71.6861,71.7497,71.6861,71.7224,16739.0
2019-07-26 10:55:00,78.91,78.92,78.86,78.86,7234.0,71.7224,71.7315,71.677,71.677,7234.0
2019-07-26 11:00:00,78.86,78.93,78.85,78.93,14892.0,71.677,71.7406,71.6679,71.7406,14892.0
2019-07-26 11:05:00,78.94,78.97,78.86,78.87,18046.0,71.7497,71.777,71.677,71.6861,18046.0
2019-07-26 11:10:00,78.89,78.91,78.83,78.83,10992.0,71.7043,71.7224,71.6497,71.6497,10992.0
2019-07-26 11:15:00,78.83,78.91,78.83,78.85,11181.0,71.6497,71.7224,71.6497,71.6679,11181.0
2019-07-26 11:20:00,78.86,78.93,78.85,78.92,27224.0,71.677,71.7406,71.6679,71.7315,27224.0
2019-07-26 11:25:00,78.92,78.93,78.89,78.89,29661.0,71.7315,71.7406,71.7043,71.7043,29661.0
2019-07-26 11:30:00,78.89,78.92,78.81,78.83,9707.0,71.7043,71.7315,71.6316,71.6497,9707.0
2019-07-26 11:35:00,78.82,78.86,78.81,78.85,13663.0,71.6406,71.677,71.6316,71.6679,13663.0
2019-07-26 11:40:00,78.85,78.86,78.81,78.82,8272.0,71.6679,71.677,71.6316,71.6406,8272.0
2019-07-26 11:45:00,78.82,78.85,78.78,78.81,8260.0,71.6406,71.6679,71.6043,71.6316,8260.0
2019-07-26 11:50:00,78.81,78.91,78.8,78.88,1247553.0,71.6316,71.7224,71.6225,71.6952,1247553.0
2019-07-26 11:55:00,78.88,78.92,78.87,78.91,34109.0,71.6952,71.7315,71.6861,71.7224,34109.0
2019-07-26 12:00:00,78.92,78.92,78.88,78.88,13553.0,71.7315,71.7315,71.6952,71.6952,13553.0
2019-07-26 12:05:00,78.89,78.89,78.85,78.88,16642.0,71.7043,71.7043,71.6679,71.6952,16642.0
2019-07-26 12:10:00,78.89,78.91,78.82,78.82,18614.0,71.7043,71.7224,71.6406,71.6406,18614.0
2019-07-26 12:15:00,78.83,78.83,78.73,78.74,14242.0,71.6497,71.6497,71.5588,71.5679,14242.0
2019-07-26 12:20:00,78.74,78.76,78.72,78.74,8699.0,71.5679,71.5861,71.5497,71.5679,8699.0
2019-07-26 12:25:00,78.74,78.79,78.73,78.79,12033.0,71.5679,71.6134,71.5588,71.6134,12033.0
2019-07-26 12:30:00,78.79,78.82,78.78,78.82,15359.0,71.6134,71.6406,71.6043,71.6406,15359.0
2019-07-26 12:35:00,78.83,78.86,78.81,78.85,5616.0,71.6497,71.677,71.6316,71.6679,5616.0
2019-07-26 12:40:00,78.84,78.89,78.83,78.88,6239.0,71.6588,71.7043,71.6497,71.6952,6239.0
2019-07-26 12:45:00,78.88,78.89,78.85,78.89,7411.0,71.6952,71.7043,71.6679,71.7043,7411.0
2019-07-26 12:50:00,78.89,78.9,78.87,78.87,17659.0,71.7043,71.7134,71.6861,71.6861,17659.0
2019-07-26 12:55:00,78.87,78.92,78.87,78.89,21823.0,71.6861,71.7315,71.6861,71.7043,21823.0
2019-07-26 13:00:00,78.9,78.92,78.87,78.88,13789.0,71.7134,71.7315,71.6861,71.6952,13789.0
2019-07-26 13:05:00,78.89,78.93,78.87,78.91,7494.0,71.7043,71.7406,71.6861,71.7224,7494.0
2019-07-26 13:10:00,78.92,78.96,78.92,78.94,6665.0,71.7315,71.7679,71.7315,71.7497,6665.0
2019-07-26 13:15:00,78.95,78.96,78.91,78.95,13147.0,71.7588,71.7679,71.7224,71.7588,13147.0
2019-07-26 13:20:00,78.95,78.97,78.93,78.94,5260.0,71.7588,71.777,71.7406,71.7497,5260.0
2019-07-26 13:25:00,78.93,78.96,78.92,78.95,11764.0,71.7406,71.7679,71.7315,71.7588,11764.0
2019-07-26 13:30:00,78.95,78.96,78.92,78.96,13061.0,71.7588,71.7679,71.7315,71.7679,13061.0
2019-07-26 13:35:00,78.95,78.99,78.92,78.97,13449.0,71.7588,71.7952,71.7315,71.777,13449.0
2019-07-26 13:40:00,78.98,78.99,78.93,78.94,10141.0,71.7861,71.7952,71.7406,71.7497,10141.0
2019-07-26 13:45:00,78.93,78.96,78.91,78.92,12669.0,71.7406,71.7679,71.7224,71.7315,12669.0
2019-07-26 13:50:00,78.93,78.98,78.93,78.97,9621.0,71.7406,71.7861,71.7406,71.777,9621.0
2019-07-26 13:55:00,78.97,78.99,78.92,78.92,11070.0,71.777,71.7952,71.7315,71.7315,11070.0
2019-07-26 14:00:00,78.92,78.96,78.9,78.91,11034.0,71.7315,71.7679,71.7134,71.7224,11034.0
2019-07-26 14:05:00,78.91,78.96,78.88,78.96,8950.0,71.7224,71.7679,71.6952,71.7679,8950.0
2019-07-26 14:10:00,78.95,79.0,78.94,78.95,32694.0,71.7588,71.8042,71.7497,71.7588,32694.0
2019-07-26 14:15:00,78.95,79.0,78.95,79.0,54203.0,71.7588,71.8042,71.7588,71.8042,54203.0
2019-07-26 14:20:00,78.99,79.02,78.98,79.02,21669.0,71.7952,71.8224,71.7861,71.8224,21669.0
2019-07-26 14:25:00,79.01,79.03,78.99,79.01,11858.0,71.8133,71.8315,71.7952,71.8133,11858.0
2019-07-26 14:30:00,79.01,79.05,79.01,79.05,14043.0,71.8133,71.8497,71.8133,71.8497,14043.0
2019-07-26 14:35:00,79.05,79.06,79.03,79.04,16976.0,71.8497,71.8588,71.8315,71.8406,16976.0
2019-07-26 14:40:00,79.04,79.1,79.04,79.09,22287.0,71.8406,71.8951,71.8406,71.886,22287.0
2019-07-26 14:45:00,79.09,79.17,79.08,79.16,137039.0,71.886,71.9588,71.877,71.9497,137039.0
2019-07-26 14:50:00,79.17,79.19,79.14,79.18,10746.0,71.9588,71.9769,71.9315,71.9678,10746.0
2019-07-26 14:55:00,79.19,79.21,79.16,79.21,50142.0,71.9769,71.9951,71.9497,71.9951,50142.0
2019-07-26 15:00:00,79.21,79.27,79.17,79.26,34993.0,71.9951,72.0497,71.9588,72.0406,34993.0
2019-07-26 15:05:00,79.27,79.28,79.24,79.26,25578.0,72.0497,72.0587,72.0224,72.0406,25578.0
2019-07-26 15:10:00,79.25,79.26,79.21,79.24,13455.0,72.0315,72.0406,71.9951,72.0224,13455.0
2019-07-26 15:15:00,79.25,79.29,79.22,79.27,9522.0,72.0315,72.0678,72.0042,72.0497,9522.0
2019-07-26 15:20:00,79.26,79.26,79.22,79.23,28463.0,72.0406,72.0406,72.0042,72.0133,28463.0
2019-07-26 15:25:00,79.23,79.23,79.18,79.18,20396.0,72.0133,72.0133,71.9678,71.9678,20396.0
2019-07-26 15:30:00,79.19,79.32,79.18,79.3,23150.0,71.9769,72.0951,71.9678,72.0769,23150.0
2019-07-26 15:35:00,79.3,79.33,79.25,79.29,27791.0,72.0769,72.1042,72.0315,72.0678,27791.0
2019-07-26 15:40:00,79.3,79.3,79.25,79.28,54895.0,72.0769,72.0769,72.0315,72.0587,54895.0
2019-07-26 15:45:00,79.28,79.29,79.24,79.24,21226.0,72.0587,72.0678,72.0224,72.0224,21226.0
2019-07-26 15:50:00,79.24,79.25,79.2,79.2,22097.0,72.0224,72.0315,71.986,71.986,22097.0
2019-07-26 15:55:00,79.21,79.22,79.12,79.16,74449.0,71.9951,72.0042,71.9133,71.9497,74449.0
2019-07-29 09:30:00,79.19,79.28,79.07,79.17,118835.0,71.9769,72.0587,71.8679,71.9588,118835.0
2019-07-29 09:35:00,79.16,79.25,79.0,79.01,36461.0,71.9497,72.0315,71.8042,71.8133,36461.0
2019-07-29 09:40:00,79.0,79.04,78.85,78.9,23069.0,71.8042,71.8406,71.6679,71.7134,23069.0
2019-07-29 09:45:00,78.9,79.07,78.9,79.06,39658.0,71.7134,71.8679,71.7134,71.8588,39658.0
2019-07-29 09:50:00,79.05,79.07,78.98,78.98,20229.0,71.8497,71.8679,71.7861,71.7861,20229.0
2019-07-29 09:55:00,78.98,79.0,78.85,78.87,31966.0,71.7861,71.8042,71.6679,71.6861,31966.0
2019-07-29 10:00:00,78.86,78.9,78.82,78.86,33386.0,71.677,71.7134,71.6406,71.677,33386.0
2019-07-29 10:05:00,78.86,78.87,78.73,78.73,38817.0,71.677,71.6861,71.5588,71.5588,38817.0
2019-07-29 10:10:00,78.73,78.78,78.7,78.7,26879.0,71.5588,71.6043,71.5316,71.5316,26879.0
2019-07-29 10:15:00,78.7,78.78,78.7,78.75,37218.0,71.5316,71.6043,71.5316,71.577,37218.0
2019-07-29 10:20:00,78.75,78.75,78.64,78.69,31374.0,71.577,71.577,71.477,71.5225,31374.0
2019-07-29 10:25:00,78.7,78.7,78.62,78.63,32188.0,71.5316,71.5316,71.4589,71.4679,32188.0
2019-07-29 10:30:00,78.62,78.67,78.56,78.56,15158.0,71.4589,71.5043,71.4043,71.4043,15158.0
2019-07-29 10:35:00,78.55,78.59,78.49,78.53,40985.0,71.3952,71.4316,71.3407,71.3771,40985.0
2019-07-29 10:40:00,78.54,78.67,78.52,78.67,17129.0,71.3861,71.5043,71.368,71.5043,17129.0
2019-07-29 10:45:00,78.68,78.79,78.67,78.77,17465.0,71.5134,71.6134,71.5043,71.5952,17465.0
2019-07-29 10:50:00,78.78,78.82,78.75,78.82,13163.0,71.6043,71.6406,71.577,71.6406,13163.0
2019-07-29 10:55:00,78.83,78.84,78.75,78.77,30754.0,71.6497,71.6588,71.577,71.5952,30754.0
2019-07-29 11:00:00,78.79,78.8,78.69,78.7,20631.0,71.6134,71.6225,71.5225,71.5316,20631.0
2019-07-29 11:05:00,78.72,78.77,78.7,78.75,24354.0,71.5497,71.5952,71.5316,71.577,24354.0
2019-07-29 11:10:00,78.77,78.78,78.69,78.73,14619.0,71.5952,71.6043,71.5225,71.5588,14619.0
2019-07-29 11:15:00,78.73,78.8,78.68,78.77,13069.0,71.5588,71.6225,71.5134,71.5952,13069.0
2019-07-29 11:20:00,78.78,78.79,78.71,78.72,14421.0,71.6043,71.6134,71.5407,71.5497,14421.0
2019-07-29 11:25:00,78.72,78.76,78.64,78.67,9187.0,71.5497,71.5861,71.477,71.5043,9187.0
2019-07-29 11:30:00,78.68,78.68,78.63,78.66,32322.0,71.5134,71.5134,71.4679,71.4952,32322.0
2019-07-29 11:35:00,78.65,78.78,78.64,78.78,9956.0,71.4861,71.6043,71.477,71.6043,9956.0
2019-07-29 11:40:00,78.77,78.81,78.76,78.8,12196.0,71.5952,71.6316,71.5861,71.6225,12196.0
2019-07-29 11:45:00,78.81,78.83,78.76,78.76,25606.0,71.6316,71.6497,71.5861,71.5861,25606.0
2019-07-29 11:50:00,78.77,78.81,78.75,78.81,11445.0,71.5952,71.6316,71.577,71.6316,11445.0
2019-07-29 11:55:00,78.81,78.86,78.8,78.83,31022.0,71.6316,71.677,71.6225,71.6497,31022.0
2019-07-29 12:00:00,78.82,78.83,78.75,78.76,15941.0,71.6406,71.6497,71.577,71.5861,15941.0
2019-07-29 12:05:00,78.76,78.77,78.72,78.74,11931.0,71.5861,71.5952,71.5497,71.5679,11931.0
2019-07-29 12:10:00,78.74,78.75,78.67,78.67,8477.0,71.5679,71.577,71.5043,71.5043,8477.0
2019-07-29 12:15:00,78.66,78.72,78.64,78.72,9886.0,71.4952,71.5497,71.477,71.5497,9886.0
2019-07-29 12:20:00,78.72,78.78,78.72,78.77,15509.0,71.5497,71.6043,71.5497,71.5952,15509.0
2019-07-29 12:25:00,78.76,78.81,78.74,78.81,13961.0,71.5861,71.6316,71.5679,71.6316,13961.0
2019-07-29 12:30:00,78.8,78.83,78.79,78.8,28162.0,71.6225,71.6497,71.6134,71.6225,28162.0
2019-07-29 12:35:00,78.81,78.81,78.72,78.74,17301.0,71.6316,71.6316,71.5497,71.5679,17301.0
2019-07-29 12:40:00,78.74,78.76,78.72,78.74,15839.0,71.5679,71.5861,71.5497,71.5679,15839.0
2019-07-29 12:45:00,78.74,78.76,78.71,78.76,12682.0,71.5679,71.5861,71.5407,71.5861,12682.0
2019-07-29 12:50:00,78.76,78.76,78.71,78.71,44532.0,71.5861,71.5861,71.5407,71.5407,44532.0
2019-07-29 12:55:00,78.72,78.78,78.72,78.77,11679.0,71.5497,71.6043,71.5497,71.5952,11679.0
2019-07-29 13:00:00,78.77,78.8,78.74,78.76,15295.0,71.5952,71.6225,71.5679,71.5861,15295.0
2019-07-29 13:05:00,78.75,78.76,78.67,78.72,19775.0,71.577,71.5861,71.5043,71.5497,19775.0
2019-07-29 13:10:00,78.72,78.73,78.66,78.66,22601.0,71.5497,71.5588,71.4952,71.4952,22601.0
2019-07-29 13:15:00,78.67,78.71,78.67,78.67,15099.0,71.5043,71.5407,71.5043,71.5043,15099.0
2019-07-29 13:20:00,78.68,78.69,78.62,78.65,8153.0,71.5134,71.5225,71.4589,71.4861,8153.0
2019-07-29 13:25:00,78.65,78.67,78.63,78.66,5925.0,71.4861,71.5043,71.4679,71.4952,5925.0
2019-07-29 13:30:00,78.67,78.7,78.66,78.7,12479.0,71.5043,71.5316,71.4952,71.5316,12479.0
2019-07-29 13:35:00,78.7,78.71,78.66,78.69,8866.0,71.5316,71.5407,71.4952,71.5225,8866.0
2019-07-29 13:40:00,78.68,78.69,78.64,78.65,12843.0,71.5134,71.5225,71.477,71.4861,12843.0
2019-07-29 13:45:00,78.67,78.67,78.58,78.62,8297.0,71.5043,71.5043,71.4225,71.4589,8297.0
2019-07-29 13:50:00,78.6,78.64,78.6,78.61,8592.0,71.4407,71.477,71.4407,71.4498,8592.0
2019-07-29 13:55:00,78.6,78.69,78.6,78.69,14283.0,71.4407,71.5225,71.4407,71.5225,14283.0
2019-07-29 14:00:00,78.68,78.7,78.65,78.66,11437.0,71.5134,71.5316,71.4861,71.4952,11437.0
2019-07-29 14:05:00,78.65,78.71,78.63,78.69,11900.0,71.4861,71.5407,71.4679,71.5225,11900.0
2019-07-29 14:10:00,78.7,78.74,78.7,78.73,34908.0,71.5316,71.5679,71.5316,71.5588,34908.0
2019-07-29 14:15:00,78.74,78.75,78.72,78.73,15572.0,71.5679,71.577,71.5497,71.5588,15572.0
2019-07-29 14:20:00,78.73,78.83,78.72,78.83,22794.0,71.5588,71.6497,71.5497,71.6497,22794.0
2019-07-29 14:25:00,78.82,78.83,78.76,78.77,32180.0,71.6406,71.6497,71.5861,71.5952,32180.0
2019-07-29 14:30:00,78.76,78.76,78.68,78.69,85683.0,71.5861,71.5861,71.5134,71.5225,85683.0
2019-07-29 14:35:00,78.68,78.7,78.66,78.69,10106.0,71.5134,71.5316,71.4952,71.5225,10106.0
2019-07-29 14:40:00,78.69,78.69,78.66,78.66,8245.0,71.5225,71.5225,71.4952,71.4952,8245.0
2019-07-29 14:45:00,78.65,78.66,78.63,78.64,17244.0,71.4861,71.4952,71.4679,71.477,17244.0
2019-07-29 14:50:00,78.64,78.7,78.64,78.67,11012.0,71.477,71.5316,71.477,71.5043,11012.0
2019-07-29 14:55:00,78.67,78.7,78.65,78.66,19535.0,71.5043,71.5316,71.4861,71.4952,19535.0
2019-07-29 15:00:00,78.65,78.67,78.63,78.64,10571.0,71.4861,71.5043,71.4679,71.477,10571.0
2019-07-29 15:05:00,78.65,78.73,78.64,78.68,10262.0,71.4861,71.5588,71.477,71.5134,10262.0
2019-07-29 15:10:00,78.68,78.69,78.63,78.63,19300.0,71.5134,71.5225,71.4679,71.4679,19300.0
2019-07-29 15:15:00,78.63,78.66,78.6,78.65,14215.0,71.4679,71.4952,71.4407,71.4861,14215.0
2019-07-29 15:20:00,78.66,78.69,78.65,78.68,12525.0,71.4952,71.5225,71.4861,71.5134,12525.0
2019-07-29 15:25:00,78.68,78.68,78.59,78.63,33512.0,71.5134,71.5134,71.4316,71.4679,33512.0
2019-07-29 15:30:00,78.63,78.69,78.62,78.62,15342.0,71.4679,71.5225,71.4589,71.4589,15342.0
2019-07-29 15:35:00,78.63,78.66,78.61,78.63,12519.0,71.4679,71.4952,71.4498,71.4679,12519.0
2019-07-29 15:40:00,78.64,78.66,78.62,78.65,41838.0,71.477,71.4952,71.4589,71.4861,41838.0
2019-07-29 15:45:00,78.63,78.66,78.57,78.64,65729.0,71.4679,71.4952,71.4134,71.477,65729.0
2019-07-29 15:50:00,78.64,78.7,78.64,78.68,36363.0,71.477,71.5316,71.477,71.5134,36363.0
2019-07-29 15:55:00,78.7,78.77,78.66,78.75,507159.0,71.5316,71.5952,71.4952,71.577,507159.0
2019-07-30 09:30:00,78.27,78.37,78.01,78.01,115125.0,71.1407,71.2316,70.9044,70.9044,115125.0
2019-07-30 09:35:00,78.05,78.3,77.98,78.14,132565.0,70.9408,71.168,70.8772,71.0226,132565.0
2019-07-30 09:40:00,78.14,78.3,78.11,78.26,34021.0,71.0226,71.168,70.9953,71.1316,34021.0
2019-07-30 09:45:00,78.26,78.41,78.23,78.41,33037.0,71.1316,71.268,71.1044,71.268,33037.0
2019-07-30 09:50:00,78.43,78.43,78.28,78.35,37516.0,71.2862,71.2862,71.1498,71.2135,37516.0
2019-07-30 09:55:00,78.35,78.38,78.21,78.22,45108.0,71.2135,71.2407,71.0862,71.0953,45108.0
2019-07-30 10:00:00,78.2,78.39,78.18,78.35,22273.0,71.0771,71.2498,71.0589,71.2135,22273.0
2019-07-30 10:05:00,78.36,78.47,78.34,78.45,30337.0,71.2225,71.3225,71.2044,71.3043,30337.0
2019-07-30 10:10:00,78.44,78.47,78.36,78.45,37477.0,71.2953,71.3225,71.2225,71.3043,37477.0
2019-07-30 10:15:00,78.47,78.49,78.41,78.46,19141.0,71.3225,71.3407,71.268,71.3134,19141.0
2019-07-30 10:20:00,78.46,78.46,78.38,78.39,14186.0,71.3134,71.3134,71.2407,71.2498,14186.0
2019-07-30 10:25:00,78.37,78.48,78.34,78.48,26724.0,71.2316,71.3316,71.2044,71.3316,26724.0
2019-07-30 10:30:00,78.49,78.57,78.48,78.56,33009.0,71.3407,71.4134,71.3316,71.4043,33009.0
2019-07-30 10:35:00,78.56,78.6,78.51,78.57,18964.0,71.4043,71.4407,71.3589,71.4134,18964.0
2019-07-30 10:40:00,78.58,78.66,78.57,78.57,16926.0,71.4225,71.4952,71.4134,71.4134,16926.0
2019-07-30 10:45:00,78.54,78.66,78.54,78.66,14465.0,71.3861,71.4952,71.3861,71.4952,14465.0
2019-07-30 10:50:00,78.67,78.71,78.6,78.69,33544.0,71.5043,71.5407,71.4407,71.5225,33544.0
2019-07-30 10:55:00,78.69,78.7,78.62,78.64,20429.0,71.5225,71.5316,71.4589,71.477,20429.0
2019-07-30 11:00:00,78.65,78.74,78.64,78.7,21067.0,71.4861,71.5679,71.477,71.5316,21067.0
2019-07-30 11:05:00,78.71,78.81,78.7,78.8,22525.0,71.5407,71.6316,71.5316,71.6225,22525.0
2019-07-30 11:10:00,78.79,78.86,78.79,78.84,12901.0,71.6134,71.677,71.6134,71.6588,12901.0
2019-07-30 11:15:00,78.86,78.89,78.84,78.89,11141.0,71.677,71.7043,71.6588,71.7043,11141.0
2019-07-30 11:20:00,78.88,78.99,78.86,78.96,12100.0,71.6952,71.7952,71.677,71.7679,12100.0
2019-07-30 11:25:00,78.95,79.0,78.93,78.97,69316.0,71.7588,71.8042,71.7406,71.777,69316.0
2019-07-30 11:30:00,78.95,79.07,78.94,79.01,34796.0,71.7588,71.8679,71.7497,71.8133,34796.0
2019-07-30 11:35:00,79.01,79.06,78.99,79.06,24884.0,71.8133,71.8588,71.7952,71.8588,24884.0
2019-07-30 11:40:00,79.05,79.1,79.05,79.08,18083.0,71.8497,71.8951,71.8497,71.877,18083.0
2019-07-30 11:45:00,79.1,79.11,79.05,79.08,15868.0,71.8951,71.9042,71.8497,71.877,15868.0
2019-07-30 11:50:00,79.07,79.14,79.01,79.14,24139.0,71.8679,71.9315,71.8133,71.9315,24139.0
2019-07-30 11:55:00,79.15,79.17,79.07,79.09,21856.0,71.9406,71.9588,71.8679,71.886,21856.0
2019-07-30 12:00:00,79.09,79.12,79.04,79.09,15518.0,71.886,71.9133,71.8406,71.886,15518.0
2019-07-30 12:05:00,79.09,79.11,79.05,79.1,8886.0,71.886,71.9042,71.8497,71.8951,8886.0
2019-07-30 12:10:00,79.06,79.11,79.03,79.04,14176.0,71.8588,71.9042,71.8315,71.8406,14176.0
2019-07-30 12:15:00,79.04,79.12,79.04,79.11,14068.0,71.8406,71.9133,71.8406,71.9042,14068.0
2019-07-30 12:20:00,79.1,79.14,79.08,79.12,13198.0,71.8951,71.9315,71.877,71.9133,13198.0
2019-07-30 12:25:00,79.11,79.17,79.1,79.16,26701.0,71.9042,71.9588,71.8951,71.9497,26701.0
2019-07-30 12:30:00,79.16,79.21,79.15,79.18,13832.0,71.9497,71.9951,71.9406,71.9678,13832.0
2019-07-30 12:35:00,79.18,79.22,79.17,79.22,13113.0,71.9678,72.0042,71.9588,72.0042,13113.0
2019-07-30 12:40:00,79.22,79.29,79.21,79.29,10941.0,72.0042,72.0678,71.9951,72.0678,10941.0
2019-07-30 12:45:00,79.28,79.28,79.2,79.21,11665.0,72.0587,72.0587,71.986,71.9951,11665.0
2019-07-30 12:50:00,79.21,79.21,79.15,79.18,8973.0,71.9951,71.9951,71.9406,71.9678,8973.0
2019-07-30 12:55:00,79.17,79.24,79.16,79.23,6911.0,71.9588,72.0224,71.9497,72.0133,6911.0
2019-07-30 13:00:00,79.24,79.26,79.22,79.23,13377.0,72.0224,72.0406,72.0042,72.0133,13377.0
2019-07-30 13:05:00,79.22,79.25,79.2,79.2,12567.0,72.0042,72.0315,71.986,71.986,12567.0
2019-07-30 13:10:00,79.21,79.27,79.2,79.22,14764.0,71.9951,72.0497,71.986,72.0042,14764.0
2019-07-30 13:15:00,79.21,79.25,79.2,79.23,11362.0,71.9951,72.0315,71.986,72.0133,11362.0
2019-07-30 13:20:00,79.23,79.26,79.21,79.24,22311.0,72.0133,72.0406,71.9951,72.0224,22311.0
2019-07-30 13:25:00,79.22,79.24,79.17,79.22,10336.0,72.0042,72.0224,71.9588,72.0042,10336.0
2019-07-30 13:30:00,79.24,79.27,79.23,79.24,9100.0,72.0224,72.0497,72.0133,72.0224,9100.0
2019-07-30 13:35:00,79.23,79.31,79.23,79.29,20422.0,72.0133,72.086,72.0133,72.0678,20422.0
2019-07-30 13:40:00,79.29,79.3,79.26,79.29,27549.0,72.0678,72.0769,72.0406,72.0678,27549.0
2019-07-30 13:45:00,79.29,79.3,79.25,79.26,11439.0,72.0678,72.0769,72.0315,72.0406,11439.0
2019-07-30 13:50:00,79.27,79.33,79.27,79.32,23774.0,72.0497,72.1042,72.0497,72.0951,23774.0
2019-07-30 13:55:00,79.33,79.34,79.31,79.32,20879.0,72.1042,72.1133,72.086,72.0951,20879.0
2019-07-30 14:00:00,79.31,79.42,79.31,79.41,31007.0,72.086,72.186,72.086,72.1769,31007.0
2019-07-30 14:05:00,79.42,79.42,79.37,79.38,29799.0,72.186,72.186,72.1405,72.1496,29799.0
2019-07-30 14:10:00,79.38,79.44,79.38,79.44,13762.0,72.1496,72.2042,72.1496,72.2042,13762.0
2019-07-30 14:15:00,79.43,79.48,79.41,79.48,11442.0,72.1951,72.2405,72.1769,72.2405,11442.0
2019-07-30 14:20:00,79.48,79.49,79.45,79.48,16685.0,72.2405,72.2496,72.2133,72.2405,16685.0
2019-07-30 14:25:00,79.47,79.49,79.43,79.48,41241.0,72.2314,72.2496,72.1951,72.2405,41241.0
2019-07-30 14:30:00,79.47,79.5,79.46,79.48,14783.0,72.2314,72.2587,72.2223,72.2405,14783.0
2019-07-30 14:35:00,79.47,79.48,79.44,79.44,24087.0,72.2314,72.2405,72.2042,72.2042,24087.0
2019-07-30 14:40:00,79.44,79.47,79.43,79.44,11485.0,72.2042,72.2314,72.1951,72.2042,11485.0
2019-07-30 14:45:00,79.45,79.5,79.43,79.49,30618.0,72.2133,72.2587,72.1951,72.2496,30618.0
2019-07-30 14:50:00,79.48,79.48,79.45,79.47,16030.0,72.2405,72.2405,72.2133,72.2314,16030.0
2019-07-30 14:55:00,79.46,79.48,79.42,79.48,16542.0,72.2223,72.2405,72.186,72.2405,16542.0
2019-07-30 15:00:00,79.48,79.5,79.44,79.49,13620.0,72.2405,72.2587,72.2042,72.2496,13620.0
2019-07-30 15:05:00,79.48,79.52,79.44,79.45,17171.0,72.2405,72.2769,72.2042,72.2133,17171.0
2019-07-30 15:10:00,79.45,79.47,79.44,79.46,21709.0,72.2133,72.2314,72.2042,72.2223,21709.0
2019-07-30 15:15:00,79.45,79.49,79.45,79.47,17562.0,72.2133,72.2496,72.2133,72.2314,17562.0
2019-07-30 15:20:00,79.48,79.49,79.43,79.47,18209.0,72.2405,72.2496,72.1951,72.2314,18209.0
2019-07-30 15:25:00,79.46,79.48,79.44,79.45,14311.0,72.2223,72.2405,72.2042,72.2133,14311.0
2019-07-30 15:30:00,79.45,79.51,79.45,79.51,16123.0,72.2133,72.2678,72.2133,72.2678,16123.0
2019-07-30 15:35:00,79.51,79.52,79.47,79.49,18484.0,72.2678,72.2769,72.2314,72.2496,18484.0
2019-07-30 15:40:00,79.49,79.52,79.48,79.51,9673.0,72.2496,72.2769,72.2405,72.2678,9673.0
2019-07-30 15:45:00,79.49,79.51,79.48,79.49,23748.0,72.2496,72.2678,72.2405,72.2496,23748.0
2019-07-30 15:50:00,79.49,79.49,79.42,79.46,29495.0,72.2496,72.2496,72.186,72.2223,29495.0
2019-07-30 15:55:00,79.45,79.62,79.41,79.61,71315.0,72.2133,72.3678,72.1769,72.3587,71315.0
2019-07-31 09:30:00,79.61,79.95,79.59,79.88,116192.0,72.3587,72.6677,72.3405,72.6041,116192.0
2019-07-31 09:35:00,79.89,80.06,79.86,79.89,69874.0,72.6132,72.7677,72.5859,72.6132,69874.0
2019-07-31 09:40:00,79.9,79.94,79.81,79.93,57685.0,72.6223,72.6586,72.5405,72.6495,57685.0
2019-07-31 09:45:00,79.92,79.97,79.71,79.72,23399.0,72.6404,72.6859,72.4496,72.4587,23399.0
2019-07-31 09:50:00,79.69,79.79,79.68,79.73,34468.0,72.4314,72.5223,72.4223,72.4678,34468.0
2019-07-31 09:55:00,79.73,79.88,79.73,79.85,19957.0,72.4678,72.6041,72.4678,72.5768,19957.0
2019-07-31 10:00:00,79.84,79.85,79.69,79.77,28416.0,72.5677,72.5768,72.4314,72.5041,28416.0
2019-07-31 10:05:00,79.79,79.79,79.71,79.73,20169.0,72.5223,72.5223,72.4496,72.4678,20169.0
2019-07-31 10:10:00,79.74,79.86,79.74,79.86,26965.0,72.4768,72.5859,72.4768,72.5859,26965.0
2019-07-31 10:15:00,79.87,79.91,79.81,79.89,25829.0,72.595,72.6314,72.5405,72.6132,25829.0
2019-07-31 10:20:00,79.9,79.95,79.83,79.93,23830.0,72.6223,72.6677,72.5586,72.6495,23830.0
2019-07-31 10:25:00,79.9,79.9,79.76,79.8,26379.0,72.6223,72.6223,72.495,72.5314,26379.0
2019-07-31 10:30:00,79.81,79.87,79.73,79.8,27018.0,72.5405,72.595,72.4678,72.5314,27018.0
2019-07-31 10:35:00,79.8,79.85,79.73,79.85,17621.0,72.5314,72.5768,72.4678,72.5768,17621.0
2019-07-31 10:40:00,79.85,79.92,79.84,79.84,25097.0,72.5768,72.6404,72.5677,72.5677,25097.0
2019-07-31 10:45:00,79.85,79.93,79.84,79.93,28221.0,72.5768,72.6495,72.5677,72.6495,28221.0
2019-07-31 10:50:00,79.92,80.0,79.89,80.0,25958.0,72.6404,72.7132,72.6132,72.7132,25958.0
2019-07-31 10:55:00,79.99,80.03,79.97,80.01,21053.0,72.7041,72.7404,72.6859,72.7222,21053.0
2019-07-31 11:00:00,80.02,80.16,79.98,80.16,32014.0,72.7313,72.8586,72.695,72.8586,32014.0
2019-07-31 11:05:00,80.16,80.21,80.13,80.21,19396.0,72.8586,72.904,72.8313,72.904,19396.0
2019-07-31 11:10:00,80.2,80.26,80.15,80.2,22476.0,72.8949,72.9495,72.8495,72.8949,22476.0
2019-07-31 11:15:00,80.2,80.26,80.16,80.23,61124.0,72.8949,72.9495,72.8586,72.9222,61124.0
2019-07-31 11:20:00,80.23,80.36,80.23,80.34,21639.0,72.9222,73.0404,72.9222,73.0222,21639.0
2019-07-31 11:25:00,80.33,80.4,80.32,80.34,22379.0,73.0131,73.0767,73.004,73.0222,22379.0
2019-07-31 11:30:00,80.33,80.43,80.32,80.41,33688.0,73.0131,73.104,73.004,73.0858,33688.0
2019-07-31 11:35:00,80.41,80.46,80.37,80.39,21227.0,73.0858,73.1313,73.0495,73.0676,21227.0
2019-07-31 11:40:00,80.4,80.44,80.36,80.38,18174.0,73.0767,73.1131,73.0404,73.0585,18174.0
2019-07-31 11:45:00,80.38,80.45,80.36,80.38,19349.0,73.0585,73.1222,73.0404,73.0585,19349.0
2019-07-31 11:50:00,80.38,80.4,80.35,80.37,19619.0,73.0585,73.0767,73.0313,73.0495,19619.0
2019-07-31 11:55:00,80.36,80.39,80.31,80.34,36957.0,73.0404,73.0676,72.9949,73.0222,36957.0
2019-07-31 12:00:00,80.34,80.35,80.27,80.32,42807.0,73.0222,73.0313,72.9586,73.004,42807.0
2019-07-31 12:05:00,80.3,80.35,80.24,80.26,21418.0,72.9858,73.0313,72.9313,72.9495,21418.0
2019-07-31 12:10:00,80.25,80.3,80.22,80.22,19503.0,72.9404,72.9858,72.9131,72.9131,19503.0
2019-07-31 12:15:00,80.22,80.25,80.17,80.17,35276.0,72.9131,72.9404,72.8677,72.8677,35276.0
2019-07-31 12:20:00,80.17,80.2,80.15,80.19,21700.0,72.8677,72.8949,72.8495,72.8859,21700.0
2019-07-31 12:25:00,80.2,80.23,80.15,80.18,19401.0,72.8949,72.9222,72.8495,72.8768,19401.0
2019-07-31 12:30:00,80.19,80.2,80.15,80.17,27574.0,72.8859,72.8949,72.8495,72.8677,27574.0
2019-07-31 12:35:00,80.16,80.19,80.12,80.14,12506.0,72.8586,72.8859,72.8222,72.8404,12506.0
2019-07-31 12:40:00,80.13,80.14,80.1,80.11,15367.0,72.8313,72.8404,72.8041,72.8131,15367.0
2019-07-31 12:45:00,80.11,80.14,80.09,80.11,26821.0,72.8131,72.8404,72.795,72.8131,26821.0
2019-07-31 12:50:00,80.11,80.13,80.08,80.1,16321.0,72.8131,72.8313,72.7859,72.8041,16321.0
2019-07-31 12:55:00,80.11,80.15,80.08,80.15,18866.0,72.8131,72.8495,72.7859,72.8495,18866.0
2019-07-31 13:00:00,80.14,80.19,80.12,80.17,33178.0,72.8404,72.8859,72.8222,72.8677,33178.0
2019-07-31 13:05:00,80.16,80.22,80.14,80.18,20047.0,72.8586,72.9131,72.8404,72.8768,20047.0
2019-07-31 13:10:00,80.18,80.22,80.18,80.19,8358.0,72.8768,72.9131,72.8768,72.8859,8358.0
2019-07-31 13:15:00,80.18,80.22,80.17,80.21,18493.0,72.8768,72.9131,72.8677,72.904,18493.0
2019-07-31 13:20:00,80.2,80.23,80.16,80.2,20311.0,72.8949,72.9222,72.8586,72.8949,20311.0
2019-07-31 13:25:00,80.21,80.25,80.19,80.23,48756.0,72.904,72.9404,72.8859,72.9222,48756.0
2019-07-31 13:30:00,80.24,80.29,80.24,80.28,20772.0,72.9313,72.9767,72.9313,72.9677,20772.0
2019-07-31 13:35:00,80.27,80.31,80.25,80.27,27796.0,72.9586,72.9949,72.9404,72.9586,27796.0
2019-07-31 13:40:00,80.28,80.34,80.27,80.32,22534.0,72.9677,73.0222,72.9586,73.004,22534.0
2019-07-31 13:45:00,80.31,80.33,80.27,80.28,20692.0,72.9949,73.0131,72.9586,72.9677,20692.0
2019-07-31 13:50:00,80.28,80.29,80.23,80.23,24164.0,72.9677,72.9767,72.9222,72.9222,24164.0
2019-07-31 13:55:00,80.23,80.31,80.19,80.28,64375.0,72.9222,72.9949,72.8859,72.9677,64375.0
2019-07-31 14:00:00,80.27,80.28,79.96,80.06,50457.0,72.9586,72.9677,72.6768,72.7677,50457.0
2019-07-31 14:05:00,80.07,80.2,80.01,80.16,29248.0,72.7768,72.8949,72.7222,72.8586,29248.0
2019-07-31 14:10:00,80.15,80.24,80.09,80.19,42375.0,72.8495,72.9313,72.795,72.8859,42375.0
2019-07-31 14:15:00,80.21,80.26,80.13,80.24,43331.0,72.904,72.9495,72.8313,72.9313,43331.0
2019-07-31 14:20:00,80.24,80.31,80.23,80.25,32928.0,72.9313,72.9949,72.9222,72.9404,32928.0
2019-07-31 14:25:00,80.25,80.34,80.19,80.19,26129.0,72.9404,73.0222,72.8859,72.8859,26129.0
2019-07-31 14:30:00,80.18,80.34,80.17,80.32,33936.0,72.8768,73.0222,72.8677,73.004,33936.0
2019-07-31 14:35:00,80.32,80.36,79.99,80.0,95124.0,73.004,73.0404,72.7041,72.7132,95124.0
2019-07-31 14:40:00,79.98,80.04,79.78,79.81,74268.0,72.695,72.7495,72.5132,72.5405,74268.0
2019-07-31 14:45:00,79.83,79.83,79.41,79.41,115216.0,72.5586,72.5586,72.1769,72.1769,115216.0
2019-07-31 14:50:00,79.41,79.45,78.69,78.99,114128.0,72.1769,72.2133,71.5225,71.7952,114128.0
2019-07-31 14:55:00,79.02,79.33,79.01,79.33,32035.0,71.8224,72.1042,71.8133,72.1042,32035.0
2019-07-31 15:00:00,79.32,79.62,79.19,79.48,93170.0,72.0951,72.3678,71.9769,72.2405,93170.0
2019-07-31 15:05:00,79.52,79.76,79.52,79.68,45924.0,72.2769,72.495,72.2769,72.4223,45924.0
2019-07-31 15:10:00,79.67,79.68,79.52,79.59,50979.0,72.4132,72.4223,72.2769,72.3405,50979.0
2019-07-31 15:15:00,79.58,79.74,79.44,79.74,120216.0,72.3314,72.4768,72.2042,72.4768,120216.0
2019-07-31 15:20:00,79.72,79.83,79.7,79.82,83432.0,72.4587,72.5586,72.4405,72.5496,83432.0
2019-07-31 15:25:00,79.83,79.92,79.82,79.83,42626.0,72.5586,72.6404,72.5496,72.5586,42626.0
2019-07-31 15:30:00,79.83,79.84,79.66,79.67,53535.0,72.5586,72.5677,72.4041,72.4132,53535.0
2019-07-31 15:35:00,79.68,79.78,79.61,79.62,96648.0,72.4223,72.5132,72.3587,72.3678,96648.0
2019-07-31 15:40:00,79.63,79.75,79.57,79.75,40727.0,72.3769,72.4859,72.3223,72.4859,40727.0
2019-07-31 15:45:00,79.75,79.8,79.69,79.73,71359.0,72.4859,72.5314,72.4314,72.4678,71359.0
2019-07-31 15:50:00,79.72,79.73,79.31,79.31,79859.0,72.4587,72.4678,72.086,72.086,79859.0
2019-07-31 15:55:00,79.31,79.32,79.18,79.2,301550.0,72.086,72.0951,71.9678,71.986,301550.0
2019-08-01 09:30:00,79.31,79.45,79.27,79.4,82035.0,72.086,72.2133,72.0497,72.1678,82035.0
2019-08-01 09:35:00,79.39,79.48,79.28,79.4,83661.0,72.1587,72.2405,72.0587,72.1678,83661.0
2019-08-01 09:40:00,79.4,79.51,79.3,79.42,90633.0,72.1678,72.2678,72.0769,72.186,90633.0
2019-08-01 09:45:00,79.42,79.77,79.41,79.75,65190.0,72.186,72.5041,72.1769,72.4859,65190.0
2019-08-01 09:50:00,79.77,79.84,79.62,79.62,35380.0,72.5041,72.5677,72.3678,72.3678,35380.0
2019-08-01 09:55:00,79.62,79.71,79.58,79.65,38277.0,72.3678,72.4496,72.3314,72.395,38277.0
2019-08-01 10:00:00,79.65,79.72,79.46,79.5,57013.0,72.395,72.4587,72.2223,72.2587,57013.0
2019-08-01 10:05:00,79.48,79.57,79.47,79.56,35808.0,72.2405,72.3223,72.2314,72.3132,35808.0
2019-08-01 10:10:00,79.56,79.67,79.52,79.52,32591.0,72.3132,72.4132,72.2769,72.2769,32591.0
2019-08-01 10:15:00,79.53,79.65,79.5,79.57,27148.0,72.286,72.395,72.2587,72.3223,27148.0
2019-08-01 10:20:00,79.58,79.67,79.57,79.63,22115.0,72.3314,72.4132,72.3223,72.3769,22115.0
2019-08-01 10:25:00,79.65,79.74,79.59,79.74,39770.0,72.395,72.4768,72.3405,72.4768,39770.0
2019-08-01 10:30:00,79.74,79.84,79.69,79.78,100420.0,72.4768,72.5677,72.4314,72.5132,100420.0
2019-08-01 10:35:00,79.79,79.79,79.63,79.63,38243.0,72.5223,72.5223,72.3769,72.3769,38243.0
2019-08-01 10:40:00,79.64,79.75,79.63,79.74,164129.0,72.386,72.4859,72.3769,72.4768,164129.0
2019-08-01 10:45:00,79.71,79.72,79.63,79.66,48937.0,72.4496,72.4587,72.3769,72.4041,48937.0
2019-08-01 10:50:00,79.67,79.76,79.63,79.71,48225.0,72.4132,72.495,72.3769,72.4496,48225.0
2019-08-01 10:55:00,79.7,79.73,79.64,79.72,22816.0,72.4405,72.4678,72.386,72.4587,22816.0
2019-08-01 11:00:00,79.72,79.81,79.61,79.62,153277.0,72.4587,72.5405,72.3587,72.3678,153277.0
2019-08-01 11:05:00,79.62,79.64,79.48,79.57,56010.0,72.3678,72.386,72.2405,72.3223,56010.0
2019-08-01 11:10:00,79.58,79.79,79.58,79.77,23269.0,72.3314,72.5223,72.3314,72.5041,23269.0
2019-08-01 11:15:00,79.78,79.83,79.71,79.77,38696.0,72.5132,72.5586,72.4496,72.5041,38696.0
2019-08-01 11:20:00,79.78,79.84,79.74,79.82,26773.0,72.5132,72.5677,72.4768,72.5496,26773.0
2019-08-01 11:25:00,79.83,79.95,79.79,79.91,26970.0,72.5586,72.6677,72.5223,72.6314,26970.0
2019-08-01 11:30:00,79.9,79.92,79.75,79.79,18763.0,72.6223,72.6404,72.4859,72.5223,18763.0
2019-08-01 11:35:00,79.8,79.84,79.76,79.83,17749.0,72.5314,72.5677,72.495,72.5586,17749.0
2019-08-01 11:40:00,79.85,79.92,79.81,79.9,37707.0,72.5768,72.6404,72.5405,72.6223,37707.0
2019-08-01 11:45:00,79.88,79.9,79.83,79.87,28295.0,72.6041,72.6223,72.5586,72.595,28295.0
2019-08-01 11:50:00,79.87,79.87,79.76,79.79,12344.0,72.595,72.595,72.495,72.5223,12344.0
2019-08-01 11:55:00,79.81,79.81,79.75,79.76,21503.0,72.5405,72.5405,72.4859,72.495,21503.0
2019-08-01 12:00:00,79.77,79.77,79.69,79.74,221639.0,72.5041,72.5041,72.4314,72.4768,221639.0
2019-08-01 12:05:00,79.73,79.75,79.64,79.64,34322.0,72.4678,72.4859,72.386,72.386,34322.0
2019-08-01 12:10:00,79.66,79.67,79.62,79.65,33782.0,72.4041,72.4132,72.3678,72.395,33782.0
2019-08-01 12:15:00,79.65,79.65,79.51,79.52,21844.0,72.395,72.395,72.2678,72.2769,21844.0
2019-08-01 12:20:00,79.51,79.54,79.46,79.48,65557.0,72.2678,72.2951,72.2223,72.2405,65557.0
2019-08-01 12:25:00,79.49,79.53,79.47,79.52,33861.0,72.2496,72.286,72.2314,72.2769,33861.0
2019-08-01 12:30:00,79.53,79.58,79.53,79.58,31936.0,72.286,72.3314,72.286,72.3314,31936.0
2019-08-01 12:35:00,79.58,79.58,79.53,79.57,28313.0,72.3314,72.3314,72.286,72.3223,28313.0
2019-08-01 12:40:00,79.58,79.61,79.55,79.6,33782.0,72.3314,72.3587,72.3041,72.3496,33782.0
2019-08-01 12:45:00,79.6,79.64,79.52,79.56,27121.0,72.3496,72.386,72.2769,72.3132,27121.0
2019-08-01 12:50:00,79.55,79.63,79.55,79.62,16464.0,72.3041,72.3769,72.3041,72.3678,16464.0
2019-08-01 12:55:00,79.62,79.62,79.55,79.55,15392.0,72.3678,72.3678,72.3041,72.3041,15392.0
2019-08-01 13:00:00,79.54,79.56,79.47,79.5,13740.0,72.2951,72.3132,72.2314,72.2587,13740.0
2019-08-01 13:05:00,79.5,79.54,79.48,79.52,13301.0,72.2587,72.2951,72.2405,72.2769,13301.0
2019-08-01 13:10:00,79.52,79.53,79.48,79.5,26441.0,72.2769,72.286,72.2405,72.2587,26441.0
2019-08-01 13:15:00,79.51,79.58,79.5,79.57,9794.0,72.2678,72.3314,72.2587,72.3223,9794.0
2019-08-01 13:20:00,79.55,79.59,79.54,79.58,8959.0,72.3041,72.3405,72.2951,72.3314,8959.0
2019-08-01 13:25:00,79.58,79.59,79.0,79.03,150854.0,72.3314,72.3405,71.8042,71.8315,150854.0
2019-08-01 13:30:00,79.03,79.14,78.69,78.69,62121.0,71.8315,71.9315,71.5225,71.5225,62121.0
2019-08-01 13:35:00,78.68,78.72,78.39,78.4,71799.0,71.5134,71.5497,71.2498,71.2589,71799.0
2019-08-01 13:40:00,78.4,78.52,78.27,78.31,71886.0,71.2589,71.368,71.1407,71.1771,71886.0
2019-08-01 13:45:00,78.29,78.4,78.17,78.36,141979.0,71.1589,71.2589,71.0498,71.2225,141979.0
2019-08-01 13:50:00,78.37,78.42,78.06,78.06,141108.0,71.2316,71.2771,70.9499,70.9499,141108.0
2019-08-01 13:55:00,78.06,78.45,78.0,78.43,106215.0,70.9499,71.3043,70.8953,71.2862,106215.0
2019-08-01 14:00:00,78.41,78.45,78.19,78.2,29532.0,71.268,71.3043,71.068,71.0771,29532.0
2019-08-01 14:05:00,78.2,78.28,78.1,78.13,26702.0,71.0771,71.1498,70.9862,71.0135,26702.0
2019-08-01 14:10:00,78.07,78.18,77.91,78.17,30273.0,70.959,71.0589,70.8135,71.0498,30273.0
2019-08-01 14:15:00,78.2,78.22,78.06,78.13,22747.0,71.0771,71.0953,70.9499,71.0135,22747.0
2019-08-01 14:20:00,78.13,78.14,77.84,77.88,23087.0,71.0135,71.0226,70.7499,70.7863,23087.0
2019-08-01 14:25:00,77.92,78.07,77.86,78.01,55193.0,70.8226,70.959,70.7681,70.9044,55193.0
2019-08-01 14:30:00,77.99,78.02,77.75,77.88,80865.0,70.8862,70.9135,70.6681,70.7863,80865.0
2019-08-01 14:35:00,77.87,77.91,77.8,77.81,77031.0,70.7772,70.8135,70.7135,70.7226,77031.0
2019-08-01 14:40:00,77.82,77.94,77.65,77.68,74546.0,70.7317,70.8408,70.5772,70.6045,74546.0
2019-08-01 14:45:00,77.64,78.02,77.64,78.02,40540.0,70.5681,70.9135,70.5681,70.9135,40540.0
2019-08-01 14:50:00,78.03,78.17,78.03,78.08,49551.0,70.9226,71.0498,70.9226,70.968,49551.0
2019-08-01 14:55:00,78.09,78.11,77.99,78.1,33991.0,70.9771,70.9953,70.8862,70.9862,33991.0
2019-08-01 15:00:00,78.09,78.15,77.92,78.04,54900.0,70.9771,71.0317,70.8226,70.9317,54900.0
2019-08-01 15:05:00,78.1,78.12,77.93,77.93,41444.0,70.9862,71.0044,70.8317,70.8317,41444.0
2019-08-01 15:10:00,77.94,77.97,77.82,77.87,72682.0,70.8408,70.8681,70.7317,70.7772,72682.0
2019-08-01 15:15:00,77.88,78.12,77.81,78.08,39859.0,70.7863,71.0044,70.7226,70.968,39859.0
2019-08-01 15:20:00,78.09,78.23,78.03,78.23,137634.0,70.9771,71.1044,70.9226,71.1044,137634.0
2019-08-01 15:25:00,78.23,78.27,78.12,78.18,41477.0,71.1044,71.1407,71.0044,71.0589,41477.0
2019-08-01 15:30:00,78.18,78.23,78.01,78.05,53446.0,71.0589,71.1044,70.9044,70.9408,53446.0
2019-08-01 15:35:00,78.05,78.2,78.02,78.17,43496.0,70.9408,71.0771,70.9135,71.0498,43496.0
2019-08-01 15:40:00,78.18,78.22,78.02,78.08,219991.0,71.0589,71.0953,70.9135,70.968,219991.0
2019-08-01 15:45:00,78.07,78.13,78.03,78.04,37252.0,70.959,71.0135,70.9226,70.9317,37252.0
2019-08-01 15:50:00,78.04,78.04,77.81,77.82,183620.0,70.9317,70.9317,70.7226,70.7317,183620.0
2019-08-01 15:55:00,77.83,78.05,77.82,78.0,212972.0,70.7408,70.9408,70.7317,70.8953,212972.0
2019-08-02 09:30:00,77.6,77.72,77.3,77.49,184365.0,70.5318,70.6408,70.2591,70.4318,184365.0
2019-08-02 09:35:00,77.48,77.68,77.3,77.62,61063.0,70.4227,70.6045,70.2591,70.5499,61063.0
2019-08-02 09:40:00,77.62,77.62,77.17,77.19,54257.0,70.5499,70.5499,70.1409,70.1591,54257.0
2019-08-02 09:45:00,77.18,77.38,77.17,77.24,27107.0,70.15,70.3318,70.1409,70.2046,27107.0
2019-08-02 09:50:00,77.24,77.42,77.19,77.33,67976.0,70.2046,70.3682,70.1591,70.2864,67976.0
2019-08-02 09:55:00,77.32,77.34,77.11,77.12,49988.0,70.2773,70.2954,70.0864,70.0955,49988.0
2019-08-02 10:00:00,77.12,77.23,76.96,76.98,36611.0,70.0955,70.1955,69.9501,69.9682,36611.0
2019-08-02 10:05:00,76.98,77.05,76.92,76.98,40334.0,69.9682,70.0319,69.9137,69.9682,40334.0
2019-08-02 10:10:00,76.98,76.98,76.83,76.85,70133.0,69.9682,69.9682,69.8319,69.8501,70133.0
2019-08-02 10:15:00,76.83,76.98,76.83,76.9,38196.0,69.8319,69.9682,69.8319,69.8955,38196.0
2019-08-02 10:20:00,76.91,76.94,76.85,76.91,42437.0,69.9046,69.9319,69.8501,69.9046,42437.0
2019-08-02 10:25:00,76.91,76.97,76.88,76.94,24904.0,69.9046,69.9591,69.8773,69.9319,24904.0
2019-08-02 10:30:00,76.93,76.93,76.65,76.7,29056.0,69.9228,69.9228,69.6683,69.7137,29056.0
2019-08-02 10:35:00,76.71,76.72,76.62,76.67,109286.0,69.7228,69.7319,69.641,69.6865,109286.0
2019-08-02 10:40:00,76.67,76.76,76.65,76.76,46140.0,69.6865,69.7683,69.6683,69.7683,46140.0
2019-08-02 10:45:00,76.75,76.81,76.59,76.63,31849.0,69.7592,69.8137,69.6138,69.6501,31849.0
2019-08-02 10:50:00,76.62,76.63,76.49,76.52,106038.0,69.641,69.6501,69.5229,69.5501,106038.0
2019-08-02 10:55:00,76.53,76.64,76.51,76.55,39657.0,69.5592,69.6592,69.541,69.5774,39657.0
2019-08-02 11:00:00,76.55,76.6,76.5,76.58,32474.0,69.5774,69.6229,69.532,69.6047,32474.0
2019-08-02 11:05:00,76.6,76.82,76.58,76.82,45255.0,69.6229,69.8228,69.6047,69.8228,45255.0
2019-08-02 11:10:00,76.82,76.97,76.79,76.89,58283.0,69.8228,69.9591,69.7955,69.8864,58283.0
2019-08-02 11:15:00,76.89,77.08,76.87,77.06,35958.0,69.8864,70.0591,69.8683,70.041,35958.0
2019-08-02 11:20:00,77.05,77.05,76.88,76.93,30478.0,70.0319,70.0319,69.8773,69.9228,30478.0
2019-08-02 11:25:00,76.92,77.02,76.91,76.92,17831.0,69.9137,70.0046,69.9046,69.9137,17831.0
2019-08-02 11:30:00,76.94,77.06,76.9,76.92,23760.0,69.9319,70.041,69.8955,69.9137,23760.0
2019-08-02 11:35:00,76.92,76.92,76.81,76.84,13573.0,69.9137,69.9137,69.8137,69.841,13573.0
2019-08-02 11:40:00,76.86,76.94,76.8,76.81,22097.0,69.8592,69.9319,69.8046,69.8137,22097.0
2019-08-02 11:45:00,76.81,76.97,76.75,76.94,25345.0,69.8137,69.9591,69.7592,69.9319,25345.0
2019-08-02 11:50:00,76.95,77.09,76.88,77.09,19646.0,69.941,70.0682,69.8773,70.0682,19646.0
2019-08-02 11:55:00,77.07,77.15,77.06,77.09,22612.0,70.05,70.1228,70.041,70.0682,22612.0
2019-08-02 12:00:00,77.12,77.13,77.03,77.04,17234.0,70.0955,70.1046,70.0137,70.0228,17234.0
2019-08-02 12:05:00,77.04,77.12,77.02,77.12,13246.0,70.0228,70.0955,70.0046,70.0955,13246.0
2019-08-02 12:10:00,77.12,77.17,77.1,77.15,28315.0,70.0955,70.1409,70.0773,70.1228,28315.0
2019-08-02 12:15:00,77.17,77.27,77.15,77.23,46458.0,70.1409,70.2318,70.1228,70.1955,46458.0
2019-08-02 12:20:00,77.22,77.24,77.16,77.23,14124.0,70.1864,70.2046,70.1318,70.1955,14124.0
2019-08-02 12:25:00,77.23,77.24,77.14,77.23,20252.0,70.1955,70.2046,70.1137,70.1955,20252.0
2019-08-02 12:30:00,77.23,77.25,77.11,77.16,26583.0,70.1955,70.2136,70.0864,70.1318,26583.0
2019-08-02 12:35:00,77.16,77.18,77.08,77.11,12802.0,70.1318,70.15,70.0591,70.0864,12802.0
2019-08-02 12:40:00,77.09,77.12,77.02,77.03,19223.0,70.0682,70.0955,70.0046,70.0137,19223.0
2019-08-02 12:45:00,77.03,77.04,76.93,76.93,24814.0,70.0137,70.0228,69.9228,69.9228,24814.0
2019-08-02 12:50:00,76.94,76.97,76.88,76.93,22874.0,69.9319,69.9591,69.8773,69.9228,22874.0
2019-08-02 12:55:00,76.94,76.94,76.85,76.88,16683.0,69.9319,69.9319,69.8501,69.8773,16683.0
2019-08-02 13:00:00,76.89,77.02,76.81,76.95,28957.0,69.8864,70.0046,69.8137,69.941,28957.0
2019-08-02 13:05:00,76.94,76.98,76.87,76.98,14788.0,69.9319,69.9682,69.8683,69.9682,14788.0
2019-08-02 13:10:00,76.96,76.99,76.92,76.92,15999.0,69.9501,69.9773,69.9137,69.9137,15999.0
2019-08-02 13:15:00,76.93,76.99,76.92,76.97,17932.0,69.9228,69.9773,69.9137,69.9591,17932.0
2019-08-02 13:20:00,76.98,77.06,76.95,76.97,19476.0,69.9682,70.041,69.941,69.9591,19476.0
2019-08-02 13:25:00,76.98,77.01,76.93,76.98,18428.0,69.9682,69.9955,69.9228,69.9682,18428.0
2019-08-02 13:30:00,76.98,77.01,76.96,76.97,16329.0,69.9682,69.9955,69.9501,69.9591,16329.0
2019-08-02 13:35:00,76.98,77.0,76.93,76.97,20363.0,69.9682,69.9864,69.9228,69.9591,20363.0
2019-08-02 13:40:00,76.97,77.1,76.97,77.07,13385.0,69.9591,70.0773,69.9591,70.05,13385.0
2019-08-02 13:45:00,77.07,77.1,77.0,77.0,12630.0,70.05,70.0773,69.9864,69.9864,12630.0
2019-08-02 13:50:00,77.0,77.0,76.92,76.96,10685.0,69.9864,69.9864,69.9137,69.9501,10685.0
2019-08-02 13:55:00,76.97,76.99,76.91,76.92,11061.0,69.9591,69.9773,69.9046,69.9137,11061.0
2019-08-02 14:00:00,76.91,77.0,76.84,76.95,19027.0,69.9046,69.9864,69.841,69.941,19027.0
2019-08-02 14:05:00,76.95,77.06,76.95,76.96,23505.0,69.941,70.041,69.941,69.9501,23505.0
2019-08-02 14:10:00,76.96,77.03,76.94,77.02,46753.0,69.9501,70.0137,69.9319,70.0046,46753.0
2019-08-02 14:15:00,77.04,77.04,76.96,76.97,30507.0,70.0228,70.0228,69.9501,69.9591,30507.0
2019-08-02 14:20:00,76.99,77.11,76.98,77.06,40468.0,69.9773,70.0864,69.9682,70.041,40468.0
2019-08-02 14:25:00,77.06,77.1,76.94,77.01,23628.0,70.041,70.0773,69.9319,69.9955,23628.0
2019-08-02 14:30:00,77.01,77.06,76.97,77.0,16272.0,69.9955,70.041,69.9591,69.9864,16272.0
2019-08-02 14:35:00,76.99,77.12,76.99,77.12,20492.0,69.9773,70.0955,69.9773,70.0955,20492.0
2019-08-02 14:40:00,77.11,77.12,77.04,77.09,33258.0,70.0864,70.0955,70.0228,70.0682,33258.0
2019-08-02 14:45:00,77.08,77.12,76.95,76.99,23724.0,70.0591,70.0955,69.941,69.9773,23724.0
2019-08-02 14:50:00,76.98,77.0,76.92,76.97,41502.0,69.9682,69.9864,69.9137,69.9591,41502.0
2019-08-02 14:55:00,76.96,77.01,76.91,77.01,27290.0,69.9501,69.9955,69.9046,69.9955,27290.0
2019-08-02 15:00:00,77.02,77.05,76.96,76.99,28080.0,70.0046,70.0319,69.9501,69.9773,28080.0
2019-08-02 15:05:00,77.0,77.04,76.89,76.9,12863.0,69.9864,70.0228,69.8864,69.8955,12863.0
2019-08-02 15:10:00,76.9,76.92,76.77,76.77,29896.0,69.8955,69.9137,69.7774,69.7774,29896.0
2019-08-02 15:15:00,76.78,76.9,76.73,76.9,21410.0,69.7865,69.8955,69.741,69.8955,21410.0
2019-08-02 15:20:00,76.9,77.07,76.9,77.05,23464.0,69.8955,70.05,69.8955,70.0319,23464.0
2019-08-02 15:25:00,77.02,77.14,77.01,77.08,35676.0,70.0046,70.1137,69.9955,70.0591,35676.0
2019-08-02 15:30:00,77.09,77.12,76.99,77.0,32675.0,70.0682,70.0955,69.9773,69.9864,32675.0
2019-08-02 15:35:00,77.0,77.22,76.98,77.18,113607.0,69.9864,70.1864,69.9682,70.15,113607.0
2019-08-02 15:40:00,77.19,77.22,77.1,77.15,42045.0,70.1591,70.1864,70.0773,70.1228,42045.0
2019-08-02 15:45:00,77.14,77.17,77.08,77.12,76766.0,70.1137,70.1409,70.0591,70.0955,76766.0
2019-08-02 15:50:00,77.13,77.17,77.07,77.07,99190.0,70.1046,70.1409,70.05,70.05,99190.0
2019-08-02 15:55:00,77.08,77.23,77.07,77.12,128506.0,70.0591,70.1955,70.05,70.0955,128506.0
2019-08-05 09:30:00,75.76,75.97,75.52,75.69,212771.0,68.8594,69.0502,68.6412,68.7957,212771.0
2019-08-05 09:35:00,75.68,75.73,75.56,75.71,38288.0,68.7866,68.8321,68.6776,68.8139,38288.0
2019-08-05 09:40:00,75.71,75.73,75.58,75.62,58735.0,68.8139,68.8321,68.6958,68.7321,58735.0
2019-08-05 09:45:00,75.61,75.64,75.37,75.37,65564.0,68.723,68.7503,68.5049,68.5049,65564.0
2019-08-05 09:50:00,75.37,75.48,75.29,75.39,46184.0,68.5049,68.6049,68.4322,68.5231,46184.0
2019-08-05 09:55:00,75.39,75.46,75.32,75.4,36623.0,68.5231,68.5867,68.4594,68.5322,36623.0
2019-08-05 10:00:00,75.38,75.42,75.25,75.25,51967.0,68.514,68.5503,68.3958,68.3958,51967.0
2019-08-05 10:05:00,75.24,75.32,75.18,75.25,39509.0,68.3867,68.4594,68.3322,68.3958,39509.0
2019-08-05 10:10:00,75.26,75.39,75.25,75.28,57899.0,68.4049,68.5231,68.3958,68.4231,57899.0
2019-08-05 10:15:00,75.28,75.38,75.25,75.25,60520.0,68.4231,68.514,68.3958,68.3958,60520.0
2019-08-05 10:20:00,75.26,75.34,75.11,75.14,67926.0,68.4049,68.4776,68.2686,68.2958,67926.0
2019-08-05 10:25:00,75.13,75.16,75.04,75.12,67283.0,68.2867,68.314,68.2049,68.2777,67283.0
2019-08-05 10:30:00,75.1,75.1,74.94,74.95,79943.0,68.2595,68.2595,68.1141,68.1231,79943.0
2019-08-05 10:35:00,74.95,75.04,74.91,75.01,95185.0,68.1231,68.2049,68.0868,68.1777,95185.0
2019-08-05 10:40:00,75.01,75.04,74.89,74.92,42479.0,68.1777,68.2049,68.0686,68.0959,42479.0
2019-08-05 10:45:00,74.93,75.04,74.9,74.96,136298.0,68.105,68.2049,68.0777,68.1322,136298.0
2019-08-05 10:50:00,74.96,75.03,74.91,74.91,34646.0,68.1322,68.1959,68.0868,68.0868,34646.0
2019-08-05 10:55:00,74.91,75.11,74.87,75.09,36859.0,68.0868,68.2686,68.0504,68.2504,36859.0
2019-08-05 11:00:00,75.09,75.12,75.03,75.07,25519.0,68.2504,68.2777,68.1959,68.2322,25519.0
2019-08-05 11:05:00,75.07,75.17,75.03,75.09,29846.0,68.2322,68.3231,68.1959,68.2504,29846.0
2019-08-05 11:10:00,75.11,75.35,75.1,75.3,36087.0,68.2686,68.4867,68.2595,68.4413,36087.0
2019-08-05 11:15:00,75.3,75.38,75.24,75.3,30615.0,68.4413,68.514,68.3867,68.4413,30615.0
2019-08-05 11:20:00,75.3,75.38,75.21,75.22,32917.0,68.4413,68.514,68.3595,68.3685,32917.0
2019-08-05 11:25:00,75.24,75.32,75.17,75.3,28029.0,68.3867,68.4594,68.3231,68.4413,28029.0
2019-08-05 11:30:00,75.32,75.37,75.25,75.35,21521.0,68.4594,68.5049,68.3958,68.4867,21521.0
2019-08-05 11:35:00,75.36,75.37,75.26,75.28,31338.0,68.4958,68.5049,68.4049,68.4231,31338.0
2019-08-05 11:40:00,75.27,75.34,75.21,75.21,13619.0,68.414,68.4776,68.3595,68.3595,13619.0
2019-08-05 11:45:00,75.21,75.33,75.2,75.33,18941.0,68.3595,68.4685,68.3504,68.4685,18941.0
2019-08-05 11:50:00,75.34,75.34,75.24,75.33,18630.0,68.4776,68.4776,68.3867,68.4685,18630.0
2019-08-05 11:55:00,75.31,75.36,75.21,75.21,87440.0,68.4504,68.4958,68.3595,68.3595,87440.0
2019-08-05 12:00:00,75.2,75.2,74.98,75.01,34603.0,68.3504,68.3504,68.1504,68.1777,34603.0
2019-08-05 12:05:00,75.01,75.1,74.97,75.05,78299.0,68.1777,68.2595,68.1413,68.214,78299.0
2019-08-05 12:10:00,75.04,75.12,74.97,75.12,15944.0,68.2049,68.2777,68.1413,68.2777,15944.0
2019-08-05 12:15:00,75.12,75.28,75.1,75.28,261789.0,68.2777,68.4231,68.2595,68.4231,261789.0
2019-08-05 12:20:00,75.28,75.28,75.22,75.24,106934.0,68.4231,68.4231,68.3685,68.3867,106934.0
2019-08-05 12:25:00,75.25,75.25,75.0,75.03,77655.0,68.3958,68.3958,68.1686,68.1959,77655.0
2019-08-05 12:30:00,75.02,75.1,74.99,75.0,18198.0,68.1868,68.2595,68.1595,68.1686,18198.0
2019-08-05 12:35:00,75.0,75.1,74.96,75.08,20975.0,68.1686,68.2595,68.1322,68.2413,20975.0
2019-08-05 12:40:00,75.08,75.09,74.94,74.95,19655.0,68.2413,68.2504,68.1141,68.1231,19655.0
2019-08-05 12:45:00,74.96,74.98,74.88,74.88,14764.0,68.1322,68.1504,68.0595,68.0595,14764.0
2019-08-05 12:50:00,74.88,74.97,74.86,74.87,14871.0,68.0595,68.1413,68.0413,68.0504,14871.0
2019-08-05 12:55:00,74.87,74.87,74.72,74.75,71174.0,68.0504,68.0504,67.9141,67.9414,71174.0
2019-08-05 13:00:00,74.76,74.89,74.73,74.83,44172.0,67.9504,68.0686,67.9232,68.0141,44172.0
2019-08-05 13:05:00,74.83,74.96,74.81,74.94,22200.0,68.0141,68.1322,67.9959,68.1141,22200.0
2019-08-05 13:10:00,74.93,74.99,74.93,74.95,24800.0,68.105,68.1595,68.105,68.1231,24800.0
2019-08-05 13:15:00,74.97,75.05,74.94,75.03,22632.0,68.1413,68.214,68.1141,68.1959,22632.0
2019-08-05 13:20:00,75.03,75.09,74.96,75.02,40343.0,68.1959,68.2504,68.1322,68.1868,40343.0
2019-08-05 13:25:00,75.01,75.02,74.89,74.9,28925.0,68.1777,68.1868,68.0686,68.0777,28925.0
2019-08-05 13:30:00,74.89,74.94,74.86,74.89,15232.0,68.0686,68.1141,68.0413,68.0686,15232.0
2019-08-05 13:35:00,74.88,75.02,74.87,75.02,91005.0,68.0595,68.1868,68.0504,68.1868,91005.0
2019-08-05 13:40:00,75.02,75.06,74.77,74.8,146858.0,68.1868,68.2231,67.9595,67.9868,146858.0
2019-08-05 13:45:00,74.8,74.8,74.67,74.74,83947.0,67.9868,67.9868,67.8686,67.9323,83947.0
2019-08-05 13:50:00,74.72,74.72,74.59,74.64,75222.0,67.9141,67.9141,67.7959,67.8414,75222.0
2019-08-05 13:55:00,74.63,74.66,74.59,74.64,71611.0,67.8323,67.8596,67.7959,67.8414,71611.0
2019-08-05 14:00:00,74.63,74.67,74.62,74.62,117617.0,67.8323,67.8686,67.8232,67.8232,117617.0
2019-08-05 14:05:00,74.62,74.69,74.6,74.62,107782.0,67.8232,67.8868,67.805,67.8232,107782.0
2019-08-05 14:10:00,74.62,74.7,74.59,74.7,92298.0,67.8232,67.8959,67.7959,67.8959,92298.0
2019-08-05 14:15:00,74.7,74.7,74.58,74.61,109127.0,67.8959,67.8959,67.7868,67.8141,109127.0
2019-08-05 14:20:00,74.62,74.64,74.51,74.58,126551.0,67.8232,67.8414,67.7232,67.7868,126551.0
2019-08-05 14:25:00,74.57,74.57,74.44,74.45,115448.0,67.7778,67.7778,67.6596,67.6687,115448.0
2019-08-05 14:30:00,74.45,74.52,74.32,74.52,129598.0,67.6687,67.7323,67.5505,67.7323,129598.0
2019-08-05 14:35:00,74.52,74.6,74.5,74.5,130445.0,67.7323,67.805,67.7141,67.7141,130445.0
2019-08-05 14:40:00,74.5,74.56,74.4,74.4,112627.0,67.7141,67.7687,67.6232,67.6232,112627.0
2019-08-05 14:45:00,74.41,74.6,74.39,74.52,139503.0,67.6323,67.805,67.6141,67.7323,139503.0
2019-08-05 14:50:00,74.52,74.59,74.46,74.47,124015.0,67.7323,67.7959,67.6778,67.6869,124015.0
2019-08-05 14:55:00,74.48,74.51,74.43,74.44,127317.0,67.696,67.7232,67.6505,67.6596,127317.0
2019-08-05 15:00:00,74.43,74.55,74.25,74.25,157243.0,67.6505,67.7596,67.4869,67.4869,157243.0
2019-08-05 15:05:00,74.24,74.26,74.04,74.06,98924.0,67.4778,67.496,67.296,67.3142,98924.0
2019-08-05 15:10:00,74.06,74.42,74.05,74.41,110725.0,67.3142,67.6414,67.3051,67.6323,110725.0
2019-08-05 15:15:00,74.41,74.59,74.27,74.54,174101.0,67.6323,67.7959,67.5051,67.7505,174101.0
2019-08-05 15:20:00,74.54,74.75,74.53,74.65,170744.0,67.7505,67.9414,67.7414,67.8505,170744.0
2019-08-05 15:25:00,74.66,74.79,74.56,74.58,135795.0,67.8596,67.9777,67.7687,67.7868,135795.0
2019-08-05 15:30:00,74.57,74.87,74.52,74.83,396717.0,67.7778,68.0504,67.7323,68.0141,396717.0
2019-08-05 15:35:00,74.82,75.02,74.77,74.97,81167.0,68.005,68.1868,67.9595,68.1413,81167.0
2019-08-05 15:40:00,74.97,75.12,74.97,75.08,52955.0,68.1413,68.2777,68.1413,68.2413,52955.0
2019-08-05 15:45:00,75.09,75.16,74.95,75.04,92387.0,68.2504,68.314,68.1231,68.2049,92387.0
2019-08-05 15:50:00,75.03,75.11,74.86,75.09,192837.0,68.1959,68.2686,68.0413,68.2504,192837.0
2019-08-05 15:55:00,75.09,75.11,74.95,74.95,195978.0,68.2504,68.2686,68.1231,68.1231,195978.0
2019-08-06 09:30:00,75.51,75.9,75.45,75.77,145604.0,68.6321,68.9866,68.5776,68.8685,145604.0
2019-08-06 09:35:00,75.77,75.85,75.63,75.72,113236.0,68.8685,68.9412,68.7412,68.823,113236.0
2019-08-06 09:40:00,75.7,75.81,75.67,75.75,56369.0,68.8048,68.9048,68.7776,68.8503,56369.0
2019-08-06 09:45:00,75.75,75.77,75.3,75.38,38839.0,68.8503,68.8685,68.4413,68.514,38839.0
2019-08-06 09:50:00,75.38,75.55,75.33,75.47,44171.0,68.514,68.6685,68.4685,68.5958,44171.0
2019-08-06 09:55:00,75.5,75.51,75.34,75.47,34070.0,68.623,68.6321,68.4776,68.5958,34070.0
2019-08-06 10:00:00,75.45,75.53,75.26,75.41,60887.0,68.5776,68.6503,68.4049,68.5412,60887.0
2019-08-06 10:05:00,75.41,75.43,75.27,75.28,40889.0,68.5412,68.5594,68.414,68.4231,40889.0
2019-08-06 10:10:00,75.28,75.28,75.08,75.1,60510.0,68.4231,68.4231,68.2413,68.2595,60510.0
2019-08-06 10:15:00,75.09,75.17,75.04,75.07,55276.0,68.2504,68.3231,68.2049,68.2322,55276.0
2019-08-06 10:20:00,75.08,75.26,74.98,75.22,43190.0,68.2413,68.4049,68.1504,68.3685,43190.0
2019-08-06 10:25:00,75.22,75.38,75.22,75.26,25148.0,68.3685,68.514,68.3685,68.4049,25148.0
2019-08-06 10:30:00,75.26,75.55,75.22,75.52,64645.0,68.4049,68.6685,68.3685,68.6412,64645.0
2019-08-06 10:35:00,75.51,75.61,75.43,75.6,37104.0,68.6321,68.723,68.5594,68.7139,37104.0
2019-08-06 10:40:00,75.58,75.69,75.48,75.49,36947.0,68.6958,68.7957,68.6049,68.614,36947.0
2019-08-06 10:45:00,75.48,75.49,75.19,75.19,90996.0,68.6049,68.614,68.3413,68.3413,90996.0
2019-08-06 10:50:00,75.2,75.22,75.12,75.18,64738.0,68.3504,68.3685,68.2777,68.3322,64738.0
2019-08-06 10:55:00,75.17,75.28,75.11,75.23,41864.0,68.3231,68.4231,68.2686,68.3776,41864.0
2019-08-06 11:00:00,75.22,75.22,75.01,75.02,57939.0,68.3685,68.3685,68.1777,68.1868,57939.0
2019-08-06 11:05:00,75.03,75.11,74.94,74.97,45540.0,68.1959,68.2686,68.1141,68.1413,45540.0
2019-08-06 11:10:00,74.99,74.99,74.85,74.85,42762.0,68.1595,68.1595,68.0322,68.0322,42762.0
2019-08-06 11:15:00,74.87,74.89,74.76,74.76,32300.0,68.0504,68.0686,67.9504,67.9504,32300.0
2019-08-06 11:20:00,74.76,75.01,74.75,75.0,31953.0,67.9504,68.1777,67.9414,68.1686,31953.0
2019-08-06 11:25:00,74.99,75.04,74.91,74.93,24414.0,68.1595,68.2049,68.0868,68.105,24414.0
2019-08-06 11:30:00,74.93,74.99,74.74,74.79,45384.0,68.105,68.1595,67.9323,67.9777,45384.0
2019-08-06 11:35:00,74.78,74.92,74.75,74.91,41045.0,67.9686,68.0959,67.9414,68.0868,41045.0
2019-08-06 11:40:00,74.93,75.07,74.91,75.05,33075.0,68.105,68.2322,68.0868,68.214,33075.0
2019-08-06 11:45:00,75.02,75.13,74.95,75.12,119037.0,68.1868,68.2867,68.1231,68.2777,119037.0
2019-08-06 11:50:00,75.14,75.15,74.91,74.94,63622.0,68.2958,68.3049,68.0868,68.1141,63622.0
2019-08-06 11:55:00,74.95,75.12,74.91,75.11,28382.0,68.1231,68.2777,68.0868,68.2686,28382.0
2019-08-06 12:00:00,75.13,75.2,75.05,75.06,31428.0,68.2867,68.3504,68.214,68.2231,31428.0
2019-08-06 12:05:00,75.06,75.09,74.99,75.05,20423.0,68.2231,68.2504,68.1595,68.214,20423.0
2019-08-06 12:10:00,75.05,75.11,74.95,75.07,30672.0,68.214,68.2686,68.1231,68.2322,30672.0
2019-08-06 12:15:00,75.05,75.05,74.91,74.94,33867.0,68.214,68.214,68.0868,68.1141,33867.0
2019-08-06 12:20:00,74.95,75.04,74.94,75.0,14684.0,68.1231,68.2049,68.1141,68.1686,14684.0
2019-08-06 12:25:00,75.02,75.07,74.96,74.99,21752.0,68.1868,68.2322,68.1322,68.1595,21752.0
2019-08-06 12:30:00,74.97,75.03,74.92,75.01,37911.0,68.1413,68.1959,68.0959,68.1777,37911.0
2019-08-06 12:35:00,75.01,75.1,74.99,75.09,18393.0,68.1777,68.2595,68.1595,68.2504,18393.0
2019-08-06 12:40:00,75.09,75.13,75.06,75.12,13020.0,68.2504,68.2867,68.2231,68.2777,13020.0
2019-08-06 12:45:00,75.12,75.14,75.01,75.05,17454.0,68.2777,68.2958,68.1777,68.214,17454.0
2019-08-06 12:50:00,75.04,75.08,75.0,75.06,96445.0,68.2049,68.2413,68.1686,68.2231,96445.0
2019-08-06 12:55:00,75.06,75.11,75.03,75.06,30697.0,68.2231,68.2686,68.1959,68.2231,30697.0
2019-08-06 13:00:00,75.06,75.21,75.06,75.19,17131.0,68.2231,68.3595,68.2231,68.3413,17131.0
2019-08-06 13:05:00,75.19,75.25,75.15,75.2,23108.0,68.3413,68.3958,68.3049,68.3504,23108.0
2019-08-06 13:10:00,75.2,75.22,75.15,75.19,36741.0,68.3504,68.3685,68.3049,68.3413,36741.0
2019-08-06 13:15:00,75.2,75.21,75.12,75.14,21886.0,68.3504,68.3595,68.2777,68.2958,21886.0
2019-08-06 13:20:00,75.15,75.23,75.13,75.23,17607.0,68.3049,68.3776,68.2867,68.3776,17607.0
2019-08-06 13:25:00,75.23,75.29,75.22,75.23,26660.0,68.3776,68.4322,68.3685,68.3776,26660.0
2019-08-06 13:30:00,75.23,75.25,75.18,75.22,18396.0,68.3776,68.3958,68.3322,68.3685,18396.0
2019-08-06 13:35:00,75.23,75.28,75.18,75.27,92288.0,68.3776,68.4231,68.3322,68.414,92288.0
2019-08-06 13:40:00,75.26,75.32,75.22,75.26,12506.0,68.4049,68.4594,68.3685,68.4049,12506.0
2019-08-06 13:45:00,75.28,75.3,75.23,75.29,12566.0,68.4231,68.4413,68.3776,68.4322,12566.0
2019-08-06 13:50:00,75.3,75.33,75.24,75.29,12522.0,68.4413,68.4685,68.3867,68.4322,12522.0
2019-08-06 13:55:00,75.28,75.28,75.23,75.27,38821.0,68.4231,68.4231,68.3776,68.414,38821.0
2019-08-06 14:00:00,75.24,75.26,75.14,75.2,16753.0,68.3867,68.4049,68.2958,68.3504,16753.0
2019-08-06 14:05:00,75.18,75.29,75.17,75.28,26393.0,68.3322,68.4322,68.3231,68.4231,26393.0
2019-08-06 14:10:00,75.28,75.39,75.28,75.38,20028.0,68.4231,68.5231,68.4231,68.514,20028.0
2019-08-06 14:15:00,75.39,75.52,75.39,75.5,35719.0,68.5231,68.6412,68.5231,68.623,35719.0
2019-08-06 14:20:00,75.5,75.51,75.39,75.43,24559.0,68.623,68.6321,68.5231,68.5594,24559.0
2019-08-06 14:25:00,75.43,75.52,75.42,75.49,42359.0,68.5594,68.6412,68.5503,68.614,42359.0
2019-08-06 14:30:00,75.5,75.59,75.45,75.57,20291.0,68.623,68.7048,68.5776,68.6867,20291.0
2019-08-06 14:35:00,75.57,75.59,75.53,75.55,39211.0,68.6867,68.7048,68.6503,68.6685,39211.0
2019-08-06 14:40:00,75.55,75.6,75.51,75.58,21634.0,68.6685,68.7139,68.6321,68.6958,21634.0
2019-08-06 14:45:00,75.56,75.58,75.51,75.57,27315.0,68.6776,68.6958,68.6321,68.6867,27315.0
2019-08-06 14:50:00,75.57,75.62,75.44,75.48,34993.0,68.6867,68.7321,68.5685,68.6049,34993.0
2019-08-06 14:55:00,75.47,75.5,75.43,75.43,35916.0,68.5958,68.623,68.5594,68.5594,35916.0
2019-08-06 15:00:00,75.45,75.55,75.44,75.54,23550.0,68.5776,68.6685,68.5685,68.6594,23550.0
2019-08-06 15:05:00,75.54,75.61,75.53,75.53,43185.0,68.6594,68.723,68.6503,68.6503,43185.0
2019-08-06 15:10:00,75.53,75.67,75.48,75.67,122209.0,68.6503,68.7776,68.6049,68.7776,122209.0
2019-08-06 15:15:00,75.67,75.72,75.61,75.71,51251.0,68.7776,68.823,68.723,68.8139,51251.0
2019-08-06 15:20:00,75.71,75.77,75.69,75.73,20749.0,68.8139,68.8685,68.7957,68.8321,20749.0
2019-08-06 15:25:00,75.73,75.74,75.57,75.64,52632.0,68.8321,68.8412,68.6867,68.7503,52632.0
2019-08-06 15:30:00,75.64,75.68,75.58,75.64,79286.0,68.7503,68.7866,68.6958,68.7503,79286.0
2019-08-06 15:35:00,75.65,75.8,75.64,75.75,27721.0,68.7594,68.8957,68.7503,68.8503,27721.0
2019-08-06 15:40:00,75.75,75.81,75.72,75.79,53440.0,68.8503,68.9048,68.823,68.8866,53440.0
2019-08-06 15:45:00,75.77,75.83,75.69,75.76,40487.0,68.8685,68.923,68.7957,68.8594,40487.0
2019-08-06 15:50:00,75.77,75.84,75.7,75.74,76736.0,68.8685,68.9321,68.8048,68.8412,76736.0
2019-08-06 15:55:00,75.74,75.8,75.69,75.79,99163.0,68.8412,68.8957,68.7957,68.8866,99163.0
2019-08-07 09:30:00,75.14,75.21,74.9,75.01,150442.0,68.2958,68.3595,68.0777,68.1777,150442.0
2019-08-07 09:35:00,75.03,75.2,74.99,75.17,56828.0,68.1959,68.3504,68.1595,68.3231,56828.0
2019-08-07 09:40:00,75.18,75.18,74.82,74.87,87720.0,68.3322,68.3322,68.005,68.0504,87720.0
2019-08-07 09:45:00,74.87,74.88,74.67,74.79,79212.0,68.0504,68.0595,67.8686,67.9777,79212.0
2019-08-07 09:50:00,74.78,74.79,74.63,74.73,66551.0,67.9686,67.9777,67.8323,67.9232,66551.0
2019-08-07 09:55:00,74.74,74.79,74.55,74.77,82508.0,67.9323,67.9777,67.7596,67.9595,82508.0
2019-08-07 10:00:00,74.73,74.83,74.58,74.8,63165.0,67.9232,68.0141,67.7868,67.9868,63165.0
2019-08-07 10:05:00,74.77,75.0,74.76,74.97,55089.0,67.9595,68.1686,67.9504,68.1413,55089.0
2019-08-07 10:10:00,74.97,75.08,74.94,74.99,73916.0,68.1413,68.2413,68.1141,68.1595,73916.0
2019-08-07 10:15:00,74.99,75.21,74.99,75.1,37521.0,68.1595,68.3595,68.1595,68.2595,37521.0
2019-08-07 10:20:00,75.11,75.13,75.06,75.06,46866.0,68.2686,68.2867,68.2231,68.2231,46866.0
2019-08-07 10:25:00,75.07,75.2,75.03,75.07,39976.0,68.2322,68.3504,68.1959,68.2322,39976.0
2019-08-07 10:30:00,75.07,75.25,75.01,75.22,71720.0,68.2322,68.3958,68.1777,68.3685,71720.0
2019-08-07 10:35:00,75.22,75.44,75.2,75.44,37298.0,68.3685,68.5685,68.3504,68.5685,37298.0
2019-08-07 10:40:00,75.44,75.45,75.26,75.27,43337.0,68.5685,68.5776,68.4049,68.414,43337.0
2019-08-07 10:45:00,75.27,75.34,75.17,75.28,27865.0,68.414,68.4776,68.3231,68.4231,27865.0
2019-08-07 10:50:00,75.29,75.46,75.27,75.45,69295.0,68.4322,68.5867,68.414,68.5776,69295.0
2019-08-07 10:55:00,75.45,75.48,75.35,75.42,35579.0,68.5776,68.6049,68.4867,68.5503,35579.0
2019-08-07 11:00:00,75.39,75.39,75.22,75.3,61726.0,68.5231,68.5231,68.3685,68.4413,61726.0
2019-08-07 11:05:00,75.28,75.44,75.2,75.43,26468.0,68.4231,68.5685,68.3504,68.5594,26468.0
2019-08-07 11:10:00,75.43,75.56,75.39,75.46,28395.0,68.5594,68.6776,68.5231,68.5867,28395.0
2019-08-07 11:15:00,75.46,75.51,75.32,75.44,47129.0,68.5867,68.6321,68.4594,68.5685,47129.0
2019-08-07 11:20:00,75.45,75.52,75.31,75.37,29407.0,68.5776,68.6412,68.4504,68.5049,29407.0
2019-08-07 11:25:00,75.35,75.44,75.29,75.35,26827.0,68.4867,68.5685,68.4322,68.4867,26827.0
2019-08-07 11:30:00,75.35,75.4,75.24,75.38,32025.0,68.4867,68.5322,68.3867,68.514,32025.0
2019-08-07 11:35:00,75.38,75.42,75.28,75.35,81988.0,68.514,68.5503,68.4231,68.4867,81988.0
2019-08-07 11:40:00,75.37,75.39,75.18,75.26,56696.0,68.5049,68.5231,68.3322,68.4049,56696.0
2019-08-07 11:45:00,75.29,75.32,75.14,75.2,57024.0,68.4322,68.4594,68.2958,68.3504,57024.0
2019-08-07 11:50:00,75.18,75.28,75.17,75.27,108766.0,68.3322,68.4231,68.3231,68.414,108766.0
2019-08-07 11:55:00,75.26,75.42,75.21,75.27,42947.0,68.4049,68.5503,68.3595,68.414,42947.0
2019-08-07 12:00:00,75.28,75.3,75.2,75.21,23342.0,68.4231,68.4413,68.3504,68.3595,23342.0
2019-08-07 12:05:00,75.21,75.26,75.15,75.19,54011.0,68.3595,68.4049,68.3049,68.3413,54011.0
2019-08-07 12:10:00,75.2,75.24,75.12,75.22,20997.0,68.3504,68.3867,68.2777,68.3685,20997.0
2019-08-07 12:15:00,75.25,75.33,75.21,75.27,21660.0,68.3958,68.4685,68.3595,68.414,21660.0
2019-08-07 12:20:00,75.26,75.26,75.17,75.25,15941.0,68.4049,68.4049,68.3231,68.3958,15941.0
2019-08-07 12:25:00,75.26,75.37,75.22,75.35,25590.0,68.4049,68.5049,68.3685,68.4867,25590.0
2019-08-07 12:30:00,75.34,75.48,75.31,75.4,33330.0,68.4776,68.6049,68.4504,68.5322,33330.0
2019-08-07 12:35:00,75.42,75.47,75.39,75.45,23609.0,68.5503,68.5958,68.5231,68.5776,23609.0
2019-08-07 12:40:00,75.43,75.57,75.41,75.49,28572.0,68.5594,68.6867,68.5412,68.614,28572.0
2019-08-07 12:45:00,75.48,75.53,75.44,75.44,22253.0,68.6049,68.6503,68.5685,68.5685,22253.0
2019-08-07 12:50:00,75.45,75.57,75.45,75.51,23076.0,68.5776,68.6867,68.5776,68.6321,23076.0
2019-08-07 12:55:00,75.51,75.53,75.47,75.49,56383.0,68.6321,68.6503,68.5958,68.614,56383.0
2019-08-07 13:00:00,75.5,75.53,75.41,75.46,26367.0,68.623,68.6503,68.5412,68.5867,26367.0
2019-08-07 13:05:00,75.45,75.6,75.44,75.59,14337.0,68.5776,68.7139,68.5685,68.7048,14337.0
2019-08-07 13:10:00,75.61,75.61,75.47,75.48,17842.0,68.723,68.723,68.5958,68.6049,17842.0
2019-08-07 13:15:00,75.5,75.51,75.45,75.48,16170.0,68.623,68.6321,68.5776,68.6049,16170.0
2019-08-07 13:20:00,75.46,75.52,75.42,75.49,21395.0,68.5867,68.6412,68.5503,68.614,21395.0
2019-08-07 13:25:00,75.48,75.54,75.42,75.52,56127.0,68.6049,68.6594,68.5503,68.6412,56127.0
2019-08-07 13:30:00,75.53,75.71,75.53,75.65,42643.0,68.6503,68.8139,68.6503,68.7594,42643.0
2019-08-07 13:35:00,75.65,75.74,75.63,75.74,101859.0,68.7594,68.8412,68.7412,68.8412,101859.0
2019-08-07 13:40:00,75.76,75.85,75.76,75.81,119018.0,68.8594,68.9412,68.8594,68.9048,119018.0
2019-08-07 13:45:00,75.81,75.85,75.78,75.8,117644.0,68.9048,68.9412,68.8775,68.8957,117644.0
2019-08-07 13:50:00,75.8,75.82,75.74,75.79,96421.0,68.8957,68.9139,68.8412,68.8866,96421.0
2019-08-07 13:55:00,75.8,75.8,75.66,75.67,67547.0,68.8957,68.8957,68.7685,68.7776,67547.0
2019-08-07 14:00:00,75.66,75.76,75.66,75.74,46035.0,68.7685,68.8594,68.7685,68.8412,46035.0
2019-08-07 14:05:00,75.77,75.89,75.75,75.88,14492.0,68.8685,68.9775,68.8503,68.9684,14492.0
2019-08-07 14:10:00,75.88,75.89,75.8,75.81,29752.0,68.9684,68.9775,68.8957,68.9048,29752.0
2019-08-07 14:15:00,75.78,75.79,75.54,75.57,57521.0,68.8775,68.8866,68.6594,68.6867,57521.0
2019-08-07 14:20:00,75.58,75.69,75.58,75.59,21334.0,68.6958,68.7957,68.6958,68.7048,21334.0
2019-08-07 14:25:00,75.6,75.78,75.58,75.78,39782.0,68.7139,68.8775,68.6958,68.8775,39782.0
2019-08-07 14:30:00,75.74,75.81,75.74,75.78,24404.0,68.8412,68.9048,68.8412,68.8775,24404.0
2019-08-07 14:35:00,75.78,75.81,75.71,75.75,54176.0,68.8775,68.9048,68.8139,68.8503,54176.0
2019-08-07 14:40:00,75.75,75.95,75.73,75.92,54137.0,68.8503,69.0321,68.8321,69.0048,54137.0
2019-08-07 14:45:00,75.92,75.96,75.83,75.83,39694.0,69.0048,69.0411,68.923,68.923,39694.0
2019-08-07 14:50:00,75.87,75.95,75.86,75.91,24315.0,68.9593,69.0321,68.9503,68.9957,24315.0
2019-08-07 14:55:00,75.9,75.95,75.85,75.94,22358.0,68.9866,69.0321,68.9412,69.023,22358.0
2019-08-07 15:00:00,75.94,75.96,75.75,75.8,37374.0,69.023,69.0411,68.8503,68.8957,37374.0
2019-08-07 15:05:00,75.81,75.88,75.74,75.74,22508.0,68.9048,68.9684,68.8412,68.8412,22508.0
2019-08-07 15:10:00,75.73,75.74,75.63,75.64,31447.0,68.8321,68.8412,68.7412,68.7503,31447.0
2019-08-07 15:15:00,75.66,75.79,75.56,75.79,39601.0,68.7685,68.8866,68.6776,68.8866,39601.0
2019-08-07 15:20:00,75.79,75.9,75.79,75.85,35338.0,68.8866,68.9866,68.8866,68.9412,35338.0
2019-08-07 15:25:00,75.87,75.94,75.81,75.92,29974.0,68.9593,69.023,68.9048,69.0048,29974.0
2019-08-07 15:30:00,75.92,76.02,75.91,75.94,34874.0,69.0048,69.0957,68.9957,69.023,34874.0
2019-08-07 15:35:00,75.94,76.06,75.87,76.05,45718.0,69.023,69.132,68.9593,69.1229,45718.0
2019-08-07 15:40:00,76.06,76.09,75.97,76.07,46319.0,69.132,69.1593,69.0502,69.1411,46319.0
2019-08-07 15:45:00,76.06,76.09,75.91,75.93,57274.0,69.132,69.1593,68.9957,69.0139,57274.0
2019-08-07 15:50:00,75.92,75.92,75.76,75.77,112917.0,69.0048,69.0048,68.8594,68.8685,112917.0
2019-08-07 15:55:00,75.79,75.95,75.78,75.9,97759.0,68.8866,69.0321,68.8775,68.9866,97759.0
2019-08-08 09:30:00,76.24,76.59,76.24,76.5,136510.0,69.2956,69.6138,69.2956,69.532,136510.0
2019-08-08 09:35:00,76.5,76.63,76.44,76.57,69911.0,69.532,69.6501,69.4774,69.5956,69911.0
2019-08-08 09:40:00,76.58,76.66,76.47,76.63,38057.0,69.6047,69.6774,69.5047,69.6501,38057.0
2019-08-08 09:45:00,76.64,76.67,76.46,76.56,46346.0,69.6592,69.6865,69.4956,69.5865,46346.0
2019-08-08 09:50:00,76.52,76.6,76.34,76.57,52592.0,69.5501,69.6229,69.3865,69.5956,52592.0
2019-08-08 09:55:00,76.57,76.72,76.53,76.63,30322.0,69.5956,69.7319,69.5592,69.6501,30322.0
2019-08-08 10:00:00,76.64,76.7,76.63,76.7,52677.0,69.6592,69.7137,69.6501,69.7137,52677.0
2019-08-08 10:05:00,76.7,76.7,76.62,76.62,19364.0,69.7137,69.7137,69.641,69.641,19364.0
2019-08-08 10:10:00,76.62,76.75,76.59,76.72,60950.0,69.641,69.7592,69.6138,69.7319,60950.0
2019-08-08 10:15:00,76.73,76.82,76.7,76.82,18048.0,69.741,69.8228,69.7137,69.8228,18048.0
2019-08-08 10:20:00,76.83,76.83,76.74,76.8,17172.0,69.8319,69.8319,69.7501,69.8046,17172.0
2019-08-08 10:25:00,76.8,76.85,76.78,76.83,16765.0,69.8046,69.8501,69.7865,69.8319,16765.0
2019-08-08 10:30:00,76.82,76.94,76.82,76.92,17967.0,69.8228,69.9319,69.8228,69.9137,17967.0
2019-08-08 10:35:00,76.93,77.04,76.93,77.03,27575.0,69.9228,70.0228,69.9228,70.0137,27575.0
2019-08-08 10:40:00,77.0,77.07,77.0,77.05,22660.0,69.9864,70.05,69.9864,70.0319,22660.0
2019-08-08 10:45:00,77.05,77.06,77.02,77.05,20488.0,70.0319,70.041,70.0046,70.0319,20488.0
2019-08-08 10:50:00,77.04,77.14,77.04,77.12,251026.0,70.0228,70.1137,70.0228,70.0955,251026.0
2019-08-08 10:55:00,77.11,77.15,77.08,77.13,31753.0,70.0864,70.1228,70.0591,70.1046,31753.0
2019-08-08 11:00:00,77.12,77.16,77.06,77.15,22137.0,70.0955,70.1318,70.041,70.1228,22137.0
2019-08-08 11:05:00,77.16,77.16,77.07,77.14,123633.0,70.1318,70.1318,70.05,70.1137,123633.0
2019-08-08 11:10:00,77.11,77.18,77.11,77.15,20395.0,70.0864,70.15,70.0864,70.1228,20395.0
2019-08-08 11:15:00,77.14,77.21,77.13,77.17,23053.0,70.1137,70.1773,70.1046,70.1409,23053.0
2019-08-08 11:20:00,77.17,77.22,77.11,77.22,27678.0,70.1409,70.1864,70.0864,70.1864,27678.0
2019-08-08 11:25:00,77.21,77.21,77.1,77.11,34219.0,70.1773,70.1773,70.0773,70.0864,34219.0
2019-08-08 11:30:00,77.1,77.16,77.06,77.14,17834.0,70.0773,70.1318,70.041,70.1137,17834.0
2019-08-08 11:35:00,77.16,77.2,77.12,77.18,12614.0,70.1318,70.1682,70.0955,70.15,12614.0
2019-08-08 11:40:00,77.19,77.25,77.19,77.23,8824.0,70.1591,70.2136,70.1591,70.1955,8824.0
2019-08-08 11:45:00,77.24,77.29,77.24,77.27,16957.0,70.2046,70.25,70.2046,70.2318,16957.0
2019-08-08 11:50:00,77.25,77.26,77.18,77.25,166838.0,70.2136,70.2227,70.15,70.2136,166838.0
2019-08-08 11:55:00,77.26,77.27,77.15,77.2,367845.0,70.2227,70.2318,70.1228,70.1682,367845.0
2019-08-08 12:00:00,77.2,77.26,77.15,77.17,135634.0,70.1682,70.2227,70.1228,70.1409,135634.0
2019-08-08 12:05:00,77.18,77.23,77.17,77.22,23908.0,70.15,70.1955,70.1409,70.1864,23908.0
2019-08-08 12:10:00,77.22,77.28,77.22,77.24,15889.0,70.1864,70.2409,70.1864,70.2046,15889.0
2019-08-08 12:15:00,77.24,77.34,77.24,77.34,17782.0,70.2046,70.2954,70.2046,70.2954,17782.0
2019-08-08 12:20:00,77.33,77.34,77.27,77.27,17462.0,70.2864,70.2954,70.2318,70.2318,17462.0
2019-08-08 12:25:00,77.28,77.29,77.25,77.27,18804.0,70.2409,70.25,70.2136,70.2318,18804.0
2019-08-08 12:30:00,77.26,77.31,77.24,77.26,19439.0,70.2227,70.2682,70.2046,70.2227,19439.0
2019-08-08 12:35:00,77.25,77.29,77.19,77.22,12155.0,70.2136,70.25,70.1591,70.1864,12155.0
2019-08-08 12:40:00,77.23,77.27,77.13,77.18,14078.0,70.1955,70.2318,70.1046,70.15,14078.0
2019-08-08 12:45:00,77.18,77.21,77.14,77.14,24316.0,70.15,70.1773,70.1137,70.1137,24316.0
2019-08-08 12:50:00,77.15,77.25,77.15,77.22,16456.0,70.1228,70.2136,70.1228,70.1864,16456.0
2019-08-08 12:55:00,77.23,77.24,77.19,77.24,24596.0,70.1955,70.2046,70.1591,70.2046,24596.0
2019-08-08 13:00:00,77.26,77.35,77.24,77.35,7981.0,70.2227,70.3045,70.2046,70.3045,7981.0
2019-08-08 13:05:00,77.35,77.36,77.27,77.27,21274.0,70.3045,70.3136,70.2318,70.2318,21274.0
2019-08-08 13:10:00,77.27,77.27,77.24,77.24,17316.0,70.2318,70.2318,70.2046,70.2046,17316.0
2019-08-08 13:15:00,77.25,77.27,77.21,77.24,7075.0,70.2136,70.2318,70.1773,70.2046,7075.0
2019-08-08 13:20:00,77.22,77.28,77.21,77.22,61209.0,70.1864,70.2409,70.1773,70.1864,61209.0
2019-08-08 13:25:00,77.22,77.22,77.19,77.2,7446.0,70.1864,70.1864,70.1591,70.1682,7446.0
2019-08-08 13:30:00,77.21,77.28,77.21,77.24,14843.0,70.1773,70.2409,70.1773,70.2046,14843.0
2019-08-08 13:35:00,77.25,77.29,77.21,77.25,23244.0,70.2136,70.25,70.1773,70.2136,23244.0
2019-08-08 13:40:00,77.25,77.27,77.24,77.26,27765.0,70.2136,70.2318,70.2046,70.2227,27765.0
2019-08-08 13:45:00,77.27,77.34,77.24,77.33,16025.0,70.2318,70.2954,70.2046,70.2864,16025.0
2019-08-08 13:50:00,77.32,77.37,77.31,77.36,18067.0,70.2773,70.3227,70.2682,70.3136,18067.0
2019-08-08 13:55:00,77.36,77.38,77.34,77.34,11313.0,70.3136,70.3318,70.2954,70.2954,11313.0
2019-08-08 14:00:00,77.34,77.35,77.22,77.25,27522.0,70.2954,70.3045,70.1864,70.2136,27522.0
2019-08-08 14:05:00,77.24,77.3,77.2,77.21,62120.0,70.2046,70.2591,70.1682,70.1773,62120.0
2019-08-08 14:10:00,77.2,77.34,77.19,77.34,11912.0,70.1682,70.2954,70.1591,70.2954,11912.0
2019-08-08 14:15:00,77.35,77.37,77.31,77.32,10154.0,70.3045,70.3227,70.2682,70.2773,10154.0
2019-08-08 14:20:00,77.34,77.4,77.32,77.35,18238.0,70.2954,70.35,70.2773,70.3045,18238.0
2019-08-08 14:25:00,77.38,77.38,77.33,77.33,14805.0,70.3318,70.3318,70.2864,70.2864,14805.0
2019-08-08 14:30:00,77.35,77.4,77.31,77.33,22735.0,70.3045,70.35,70.2682,70.2864,22735.0
2019-08-08 14:35:00,77.33,77.39,77.29,77.37,19488.0,70.2864,70.3409,70.25,70.3227,19488.0
2019-08-08 14:40:00,77.38,77.42,77.36,77.4,11889.0,70.3318,70.3682,70.3136,70.35,11889.0
2019-08-08 14:45:00,77.4,77.42,77.23,77.25,17854.0,70.35,70.3682,70.1955,70.2136,17854.0
2019-08-08 14:50:00,77.28,77.4,77.28,77.37,21267.0,70.2409,70.35,70.2409,70.3227,21267.0
2019-08-08 14:55:00,77.36,77.49,77.36,77.45,29139.0,70.3136,70.4318,70.3136,70.3954,29139.0
2019-08-08 15:00:00,77.44,77.51,77.43,77.5,33732.0,70.3863,70.45,70.3772,70.4409,33732.0
2019-08-08 15:05:00,77.5,77.52,77.47,77.51,49279.0,70.4409,70.4591,70.4136,70.45,49279.0
2019-08-08 15:10:00,77.51,77.51,77.43,77.45,36490.0,70.45,70.45,70.3772,70.3954,36490.0
2019-08-08 15:15:00,77.44,77.46,77.38,77.4,47733.0,70.3863,70.4045,70.3318,70.35,47733.0
2019-08-08 15:20:00,77.4,77.45,77.38,77.44,46602.0,70.35,70.3954,70.3318,70.3863,46602.0
2019-08-08 15:25:00,77.44,77.46,77.37,77.44,51739.0,70.3863,70.4045,70.3227,70.3863,51739.0
2019-08-08 15:30:00,77.43,77.52,77.43,77.47,76877.0,70.3772,70.4591,70.3772,70.4136,76877.0
2019-08-08 15:35:00,77.48,77.49,77.4,77.44,59409.0,70.4227,70.4318,70.35,70.3863,59409.0
2019-08-08 15:40:00,77.44,77.55,77.44,77.53,65573.0,70.3863,70.4863,70.3863,70.4681,65573.0
2019-08-08 15:45:00,77.52,77.57,77.44,77.44,44224.0,70.4591,70.5045,70.3863,70.3863,44224.0
2019-08-08 15:50:00,77.44,77.47,77.42,77.43,34614.0,70.3863,70.4136,70.3682,70.3772,34614.0
2019-08-08 15:55:00,77.43,77.54,77.37,77.54,122469.0,70.3772,70.4772,70.3227,70.4772,122469.0
2019-08-09 09:30:00,77.29,77.31,77.03,77.14,97751.0,70.25,70.2682,70.0137,70.1137,97751.0
2019-08-09 09:35:00,77.15,77.24,77.06,77.11,23129.0,70.1228,70.2046,70.041,70.0864,23129.0
2019-08-09 09:40:00,77.08,77.1,76.94,76.98,19477.0,70.0591,70.0773,69.9319,69.9682,19477.0
2019-08-09 09:45:00,76.98,77.06,76.88,76.91,17495.0,69.9682,70.041,69.8773,69.9046,17495.0
2019-08-09 09:50:00,76.88,76.91,76.77,76.82,40454.0,69.8773,69.9046,69.7774,69.8228,40454.0
2019-08-09 09:55:00,76.83,76.91,76.8,76.82,29554.0,69.8319,69.9046,69.8046,69.8228,29554.0
2019-08-09 10:00:00,76.83,76.92,76.81,76.9,24833.0,69.8319,69.9137,69.8137,69.8955,24833.0
2019-08-09 10:05:00,76.9,76.94,76.71,76.74,54850.0,69.8955,69.9319,69.7228,69.7501,54850.0
2019-08-09 10:10:00,76.72,76.92,76.72,76.9,25731.0,69.7319,69.9137,69.7319,69.8955,25731.0
2019-08-09 10:15:00,76.91,76.93,76.79,76.82,58041.0,69.9046,69.9228,69.7955,69.8228,58041.0
2019-08-09 10:20:00,76.82,76.84,76.69,76.72,13196.0,69.8228,69.841,69.7047,69.7319,13196.0
2019-08-09 10:25:00,76.73,76.74,76.65,76.65,11081.0,69.741,69.7501,69.6683,69.6683,11081.0
2019-08-09 10:30:00,76.63,76.68,76.46,76.48,12555.0,69.6501,69.6956,69.4956,69.5138,12555.0
2019-08-09 10:35:00,76.47,76.6,76.47,76.57,18397.0,69.5047,69.6229,69.5047,69.5956,18397.0
2019-08-09 10:40:00,76.56,76.57,76.48,76.56,25863.0,69.5865,69.5956,69.5138,69.5865,25863.0
2019-08-09 10:45:00,76.53,76.59,76.48,76.57,38390.0,69.5592,69.6138,69.5138,69.5956,38390.0
2019-08-09 10:50:00,76.56,76.65,76.56,76.56,24601.0,69.5865,69.6683,69.5865,69.5865,24601.0
2019-08-09 10:55:00,76.53,76.58,76.5,76.52,15267.0,69.5592,69.6047,69.532,69.5501,15267.0
2019-08-09 11:00:00,76.51,76.53,76.44,76.47,22121.0,69.541,69.5592,69.4774,69.5047,22121.0
2019-08-09 11:05:00,76.46,76.49,76.37,76.39,21357.0,69.4956,69.5229,69.4138,69.432,21357.0
2019-08-09 11:10:00,76.39,76.55,76.39,76.54,18817.0,69.432,69.5774,69.432,69.5683,18817.0
2019-08-09 11:15:00,76.54,76.63,76.53,76.53,14036.0,69.5683,69.6501,69.5592,69.5592,14036.0
2019-08-09 11:20:00,76.52,76.54,76.42,76.43,15422.0,69.5501,69.5683,69.4592,69.4683,15422.0
2019-08-09 11:25:00,76.42,76.44,76.33,76.33,34578.0,69.4592,69.4774,69.3774,69.3774,34578.0
2019-08-09 11:30:00,76.33,76.47,76.33,76.45,70516.0,69.3774,69.5047,69.3774,69.4865,70516.0
2019-08-09 11:35:00,76.45,76.5,76.41,76.42,17934.0,69.4865,69.532,69.4502,69.4592,17934.0
2019-08-09 11:40:00,76.41,76.46,76.39,76.42,23009.0,69.4502,69.4956,69.432,69.4592,23009.0
2019-08-09 11:45:00,76.42,76.53,76.39,76.52,20341.0,69.4592,69.5592,69.432,69.5501,20341.0
2019-08-09 11:50:00,76.51,76.54,76.46,76.46,22415.0,69.541,69.5683,69.4956,69.4956,22415.0
2019-08-09 11:55:00,76.45,76.52,76.44,76.49,34727.0,69.4865,69.5501,69.4774,69.5229,34727.0
2019-08-09 12:00:00,76.49,76.61,76.49,76.6,29265.0,69.5229,69.6319,69.5229,69.6229,29265.0
2019-08-09 12:05:00,76.59,76.63,76.56,76.6,17422.0,69.6138,69.6501,69.5865,69.6229,17422.0
2019-08-09 12:10:00,76.61,76.65,76.54,76.55,18886.0,69.6319,69.6683,69.5683,69.5774,18886.0
2019-08-09 12:15:00,76.54,76.54,76.43,76.43,38556.0,69.5683,69.5683,69.4683,69.4683,38556.0
2019-08-09 12:20:00,76.43,76.52,76.41,76.45,15643.0,69.4683,69.5501,69.4502,69.4865,15643.0
2019-08-09 12:25:00,76.45,76.49,76.39,76.44,13397.0,69.4865,69.5229,69.432,69.4774,13397.0
2019-08-09 12:30:00,76.44,76.49,76.4,76.48,15307.0,69.4774,69.5229,69.4411,69.5138,15307.0
2019-08-09 12:35:00,76.48,76.49,76.39,76.45,19540.0,69.5138,69.5229,69.432,69.4865,19540.0
2019-08-09 12:40:00,76.45,76.51,76.4,76.45,35990.0,69.4865,69.541,69.4411,69.4865,35990.0
2019-08-09 12:45:00,76.45,76.53,76.42,76.52,40588.0,69.4865,69.5592,69.4592,69.5501,40588.0
2019-08-09 12:50:00,76.52,76.79,76.5,76.79,24645.0,69.5501,69.7955,69.532,69.7955,24645.0
2019-08-09 12:55:00,76.8,76.85,76.58,76.58,35377.0,69.8046,69.8501,69.6047,69.6047,35377.0
2019-08-09 13:00:00,76.58,76.6,76.53,76.53,15660.0,69.6047,69.6229,69.5592,69.5592,15660.0
2019-08-09 13:05:00,76.52,76.59,76.5,76.54,13701.0,69.5501,69.6138,69.532,69.5683,13701.0
2019-08-09 13:10:00,76.53,76.66,76.5,76.66,24395.0,69.5592,69.6774,69.532,69.6774,24395.0
2019-08-09 13:15:00,76.67,76.75,76.64,76.7,22695.0,69.6865,69.7592,69.6592,69.7137,22695.0
2019-08-09 13:20:00,76.71,76.78,76.7,76.72,39694.0,69.7228,69.7865,69.7137,69.7319,39694.0
2019-08-09 13:25:00,76.72,76.81,76.71,76.78,22831.0,69.7319,69.8137,69.7228,69.7865,22831.0
2019-08-09 13:30:00,76.79,76.91,76.79,76.85,23770.0,69.7955,69.9046,69.7955,69.8501,23770.0
2019-08-09 13:35:00,76.86,76.87,76.8,76.8,11635.0,69.8592,69.8683,69.8046,69.8046,11635.0
2019-08-09 13:40:00,76.8,76.83,76.77,76.78,16410.0,69.8046,69.8319,69.7774,69.7865,16410.0
2019-08-09 13:45:00,76.79,76.8,76.71,76.75,21611.0,69.7955,69.8046,69.7228,69.7592,21611.0
2019-08-09 13:50:00,76.75,76.76,76.68,76.72,24193.0,69.7592,69.7683,69.6956,69.7319,24193.0
2019-08-09 13:55:00,76.72,76.75,76.61,76.62,15625.0,69.7319,69.7592,69.6319,69.641,15625.0
2019-08-09 14:00:00,76.61,76.65,76.57,76.65,10524.0,69.6319,69.6683,69.5956,69.6683,10524.0
2019-08-09 14:05:00,76.67,76.7,76.6,76.61,33017.0,69.6865,69.7137,69.6229,69.6319,33017.0
2019-08-09 14:10:00,76.61,76.62,76.55,76.56,12488.0,69.6319,69.641,69.5774,69.5865,12488.0
2019-08-09 14:15:00,76.56,76.59,76.51,76.56,20764.0,69.5865,69.6138,69.541,69.5865,20764.0
2019-08-09 14:20:00,76.53,76.61,76.49,76.61,12730.0,69.5592,69.6319,69.5229,69.6319,12730.0
2019-08-09 14:25:00,76.59,76.66,76.59,76.61,17880.0,69.6138,69.6774,69.6138,69.6319,17880.0
2019-08-09 14:30:00,76.62,76.66,76.59,76.59,12628.0,69.641,69.6774,69.6138,69.6138,12628.0
2019-08-09 14:35:00,76.59,76.61,76.51,76.58,26463.0,69.6138,69.6319,69.541,69.6047,26463.0
2019-08-09 14:40:00,76.59,76.63,76.58,76.61,8870.0,69.6138,69.6501,69.6047,69.6319,8870.0
2019-08-09 14:45:00,76.59,76.66,76.59,76.62,23255.0,69.6138,69.6774,69.6138,69.641,23255.0
2019-08-09 14:50:00,76.61,76.63,76.51,76.56,10310.0,69.6319,69.6501,69.541,69.5865,10310.0
2019-08-09 14:55:00,76.57,76.65,76.57,76.6,11088.0,69.5956,69.6683,69.5956,69.6229,11088.0
2019-08-09 15:00:00,76.6,76.7,76.55,76.67,33621.0,69.6229,69.7137,69.5774,69.6865,33621.0
2019-08-09 15:05:00,76.68,76.77,76.67,76.75,31098.0,69.6956,69.7774,69.6865,69.7592,31098.0
2019-08-09 15:10:00,76.74,76.74,76.66,76.7,20859.0,69.7501,69.7501,69.6774,69.7137,20859.0
2019-08-09 15:15:00,76.71,76.71,76.62,76.65,19562.0,69.7228,69.7228,69.641,69.6683,19562.0
2019-08-09 15:20:00,76.65,76.69,76.62,76.68,37935.0,69.6683,69.7047,69.641,69.6956,37935.0
2019-08-09 15:25:00,76.7,76.71,76.63,76.71,19893.0,69.7137,69.7228,69.6501,69.7228,19893.0
2019-08-09 15:30:00,76.7,76.78,76.68,76.75,24774.0,69.7137,69.7865,69.6956,69.7592,24774.0
2019-08-09 15:35:00,76.77,76.8,76.73,76.77,20024.0,69.7774,69.8046,69.741,69.7774,20024.0
2019-08-09 15:40:00,76.77,76.78,76.72,76.74,14166.0,69.7774,69.7865,69.7319,69.7501,14166.0
2019-08-09 15:45:00,76.74,76.8,76.72,76.74,16265.0,69.7501,69.8046,69.7319,69.7501,16265.0
2019-08-09 15:50:00,76.73,76.76,76.7,76.72,30414.0,69.741,69.7683,69.7137,69.7319,30414.0
2019-08-09 15:55:00,76.71,76.73,76.51,76.55,113151.0,69.7228,69.741,69.541,69.5774,113151.0
2019-08-12 09:30:00,76.08,76.23,75.99,76.0,136486.0,69.1502,69.2866,69.0684,69.0775,136486.0
2019-08-12 09:35:00,76.0,76.04,75.87,75.92,84419.0,69.0775,69.1139,68.9593,69.0048,84419.0
2019-08-12 09:40:00,75.91,75.92,75.79,75.87,45613.0,68.9957,69.0048,68.8866,68.9593,45613.0
2019-08-12 09:45:00,75.88,75.93,75.78,75.83,29339.0,68.9684,69.0139,68.8775,68.923,29339.0
2019-08-12 09:50:00,75.84,75.89,75.72,75.76,31711.0,68.9321,68.9775,68.823,68.8594,31711.0
2019-08-12 09:55:00,75.75,75.83,75.75,75.77,21583.0,68.8503,68.923,68.8503,68.8685,21583.0
2019-08-12 10:00:00,75.76,75.88,75.74,75.8,28224.0,68.8594,68.9684,68.8412,68.8957,28224.0
2019-08-12 10:05:00,75.78,75.78,75.68,75.72,22180.0,68.8775,68.8775,68.7866,68.823,22180.0
2019-08-12 10:10:00,75.71,75.77,75.68,75.77,27623.0,68.8139,68.8685,68.7866,68.8685,27623.0
2019-08-12 10:15:00,75.77,75.84,75.69,75.83,16959.0,68.8685,68.9321,68.7957,68.923,16959.0
2019-08-12 10:20:00,75.84,75.92,75.8,75.92,13139.0,68.9321,69.0048,68.8957,69.0048,13139.0
2019-08-12 10:25:00,75.92,75.95,75.88,75.89,19550.0,69.0048,69.0321,68.9684,68.9775,19550.0
2019-08-12 10:30:00,75.9,75.97,75.84,75.87,32681.0,68.9866,69.0502,68.9321,68.9593,32681.0
2019-08-12 10:35:00,75.88,75.9,75.82,75.9,13825.0,68.9684,68.9866,68.9139,68.9866,13825.0
2019-08-12 10:40:00,75.9,75.94,75.83,75.89,18748.0,68.9866,69.023,68.923,68.9775,18748.0
2019-08-12 10:45:00,75.9,76.0,75.87,76.0,20928.0,68.9866,69.0775,68.9593,69.0775,20928.0
2019-08-12 10:50:00,76.01,76.09,75.99,76.09,17365.0,69.0866,69.1593,69.0684,69.1593,17365.0
2019-08-12 10:55:00,76.09,76.1,76.05,76.08,13984.0,69.1593,69.1684,69.1229,69.1502,13984.0
2019-08-12 11:00:00,76.07,76.1,76.01,76.03,16996.0,69.1411,69.1684,69.0866,69.1048,16996.0
2019-08-12 11:05:00,76.02,76.04,75.98,75.99,23831.0,69.0957,69.1139,69.0593,69.0684,23831.0
2019-08-12 11:10:00,75.98,75.98,75.83,75.83,38842.0,69.0593,69.0593,68.923,68.923,38842.0
2019-08-12 11:15:00,75.82,75.91,75.82,75.87,21718.0,68.9139,68.9957,68.9139,68.9593,21718.0
2019-08-12 11:20:00,75.87,75.98,75.86,75.98,15208.0,68.9593,69.0593,68.9503,69.0593,15208.0
2019-08-12 11:25:00,75.98,75.99,75.95,75.98,9739.0,69.0593,69.0684,69.0321,69.0593,9739.0
2019-08-12 11:30:00,75.97,76.0,75.81,75.82,18021.0,69.0502,69.0775,68.9048,68.9139,18021.0
2019-08-12 11:35:00,75.81,75.85,75.8,75.81,15017.0,68.9048,68.9412,68.8957,68.9048,15017.0
2019-08-12 11:40:00,75.8,75.9,75.79,75.9,19450.0,68.8957,68.9866,68.8866,68.9866,19450.0
2019-08-12 11:45:00,75.9,76.02,75.9,76.02,10184.0,68.9866,69.0957,68.9866,69.0957,10184.0
2019-08-12 11:50:00,76.01,76.02,75.96,75.97,8840.0,69.0866,69.0957,69.0411,69.0502,8840.0
2019-08-12 11:55:00,75.98,75.98,75.94,75.95,15937.0,69.0593,69.0593,69.023,69.0321,15937.0
2019-08-12 12:00:00,75.94,75.94,75.84,75.86,24283.0,69.023,69.023,68.9321,68.9503,24283.0
2019-08-12 12:05:00,75.86,75.89,75.83,75.87,16444.0,68.9503,68.9775,68.923,68.9593,16444.0
2019-08-12 12:10:00,75.87,75.92,75.87,75.89,23489.0,68.9593,69.0048,68.9593,68.9775,23489.0
2019-08-12 12:15:00,75.88,75.95,75.84,75.95,10922.0,68.9684,69.0321,68.9321,69.0321,10922.0
2019-08-12 12:20:00,75.95,76.02,75.95,76.01,22486.0,69.0321,69.0957,69.0321,69.0866,22486.0
2019-08-12 12:25:00,76.0,76.04,75.97,76.03,19434.0,69.0775,69.1139,69.0502,69.1048,19434.0
2019-08-12 12:30:00,76.02,76.05,75.98,75.98,10856.0,69.0957,69.1229,69.0593,69.0593,10856.0
2019-08-12 12:35:00,75.98,76.01,75.96,76.0,6930.0,69.0593,69.0866,69.0411,69.0775,6930.0
2019-08-12 12:40:00,75.99,76.0,75.87,75.87,55735.0,69.0684,69.0775,68.9593,68.9593,55735.0
2019-08-12 12:45:00,75.86,75.9,75.85,75.89,14872.0,68.9503,68.9866,68.9412,68.9775,14872.0
2019-08-12 12:50:00,75.91,75.94,75.86,75.88,15928.0,68.9957,69.023,68.9503,68.9684,15928.0
2019-08-12 12:55:00,75.88,75.96,75.88,75.92,9938.0,68.9684,69.0411,68.9684,69.0048,9938.0
2019-08-12 13:00:00,75.92,75.95,75.89,75.93,10519.0,69.0048,69.0321,68.9775,69.0139,10519.0
2019-08-12 13:05:00,75.93,75.96,75.88,75.89,10642.0,69.0139,69.0411,68.9684,68.9775,10642.0
2019-08-12 13:10:00,75.89,75.92,75.88,75.92,14261.0,68.9775,69.0048,68.9684,69.0048,14261.0
2019-08-12 13:15:00,75.91,75.92,75.82,75.84,18840.0,68.9957,69.0048,68.9139,68.9321,18840.0
2019-08-12 13:20:00,75.85,75.87,75.79,75.79,7049.0,68.9412,68.9593,68.8866,68.8866,7049.0
2019-08-12 13:25:00,75.8,75.86,75.8,75.84,8846.0,68.8957,68.9503,68.8957,68.9321,8846.0
2019-08-12 13:30:00,75.84,75.86,75.79,75.85,9285.0,68.9321,68.9503,68.8866,68.9412,9285.0
2019-08-12 13:35:00,75.84,75.86,75.77,75.78,21060.0,68.9321,68.9503,68.8685,68.8775,21060.0
2019-08-12 13:40:00,75.79,75.83,75.7,75.72,22099.0,68.8866,68.923,68.8048,68.823,22099.0
2019-08-12 13:45:00,75.72,75.77,75.68,75.75,25897.0,68.823,68.8685,68.7866,68.8503,25897.0
2019-08-12 13:50:00,75.75,75.79,75.73,75.78,19237.0,68.8503,68.8866,68.8321,68.8775,19237.0
2019-08-12 13:55:00,75.78,75.8,75.76,75.78,24741.0,68.8775,68.8957,68.8594,68.8775,24741.0
2019-08-12 14:00:00,75.79,75.81,75.73,75.79,17617.0,68.8866,68.9048,68.8321,68.8866,17617.0
2019-08-12 14:05:00,75.79,75.8,75.74,75.8,11665.0,68.8866,68.8957,68.8412,68.8957,11665.0
2019-08-12 14:10:00,75.78,75.86,75.76,75.85,11652.0,68.8775,68.9503,68.8594,68.9412,11652.0
2019-08-12 14:15:00,75.86,75.87,75.77,75.77,12618.0,68.9503,68.9593,68.8685,68.8685,12618.0
2019-08-12 14:20:00,75.77,75.79,75.73,75.78,6542.0,68.8685,68.8866,68.8321,68.8775,6542.0
2019-08-12 14:25:00,75.79,75.8,75.71,75.72,21844.0,68.8866,68.8957,68.8139,68.823,21844.0
2019-08-12 14:30:00,75.73,75.75,75.68,75.7,58356.0,68.8321,68.8503,68.7866,68.8048,58356.0
2019-08-12 14:35:00,75.69,75.74,75.68,75.71,34094.0,68.7957,68.8412,68.7866,68.8139,34094.0
2019-08-12 14:40:00,75.71,75.72,75.56,75.59,35451.0,68.8139,68.823,68.6776,68.7048,35451.0
2019-08-12 14:45:00,75.58,75.61,75.54,75.56,28521.0,68.6958,68.723,68.6594,68.6776,28521.0
2019-08-12 14:50:00,75.56,75.63,75.55,75.58,30465.0,68.6776,68.7412,68.6685,68.6958,30465.0
2019-08-12 14:55:00,75.58,75.6,75.52,75.59,35622.0,68.6958,68.7139,68.6412,68.7048,35622.0
2019-08-12 15:00:00,75.59,75.69,75.57,75.66,44658.0,68.7048,68.7957,68.6867,68.7685,44658.0
2019-08-12 15:05:00,75.65,75.73,75.61,75.66,23382.0,68.7594,68.8321,68.723,68.7685,23382.0
2019-08-12 15:10:00,75.65,75.66,75.6,75.62,19070.0,68.7594,68.7685,68.7139,68.7321,19070.0
2019-08-12 15:15:00,75.62,75.69,75.61,75.65,20475.0,68.7321,68.7957,68.723,68.7594,20475.0
2019-08-12 15:20:00,75.65,75.69,75.63,75.67,341172.0,68.7594,68.7957,68.7412,68.7776,341172.0
2019-08-12 15:25:00,75.66,75.73,75.64,75.73,31370.0,68.7685,68.8321,68.7503,68.8321,31370.0
2019-08-12 15:30:00,75.73,75.74,75.68,75.69,10047.0,68.8321,68.8412,68.7866,68.7957,10047.0
2019-08-12 15:35:00,75.69,75.74,75.65,75.74,22857.0,68.7957,68.8412,68.7594,68.8412,22857.0
2019-08-12 15:40:00,75.74,75.75,75.72,75.74,9091.0,68.8412,68.8503,68.823,68.8412,9091.0
2019-08-12 15:45:00,75.75,75.77,75.71,75.72,8718.0,68.8503,68.8685,68.8139,68.823,8718.0
2019-08-12 15:50:00,75.72,75.78,75.72,75.76,24989.0,68.823,68.8775,68.823,68.8594,24989.0
2019-08-12 15:55:00,75.75,75.77,75.69,75.71,65672.0,68.8503,68.8685,68.7957,68.8139,65672.0
2019-08-13 09:30:00,75.47,75.5,75.23,75.42,101123.0,68.5958,68.623,68.3776,68.5503,101123.0
2019-08-13 09:35:00,75.46,75.9,75.45,75.82,119602.0,68.5867,68.9866,68.5776,68.9139,119602.0
2019-08-13 09:40:00,75.8,75.87,75.68,75.87,89150.0,68.8957,68.9593,68.7866,68.9593,89150.0
2019-08-13 09:45:00,75.87,76.68,75.82,76.61,133720.0,68.9593,69.6956,68.9139,69.6319,133720.0
2019-08-13 09:50:00,76.62,76.9,76.51,76.86,35545.0,69.641,69.8955,69.541,69.8592,35545.0
2019-08-13 09:55:00,76.86,77.04,76.83,76.99,51213.0,69.8592,70.0228,69.8319,69.9773,51213.0
2019-08-13 10:00:00,77.0,77.02,76.83,76.89,22752.0,69.9864,70.0046,69.8319,69.8864,22752.0
2019-08-13 10:05:00,76.9,76.96,76.73,76.78,47919.0,69.8955,69.9501,69.741,69.7865,47919.0
2019-08-13 10:10:00,76.78,76.81,76.63,76.67,33856.0,69.7865,69.8137,69.6501,69.6865,33856.0
2019-08-13 10:15:00,76.69,77.03,76.69,77.03,27850.0,69.7047,70.0137,69.7047,70.0137,27850.0
2019-08-13 10:20:00,77.05,77.14,76.99,77.12,20933.0,70.0319,70.1137,69.9773,70.0955,20933.0
2019-08-13 10:25:00,77.15,77.27,77.13,77.2,74286.0,70.1228,70.2318,70.1046,70.1682,74286.0
2019-08-13 10:30:00,77.21,77.33,77.16,77.19,40360.0,70.1773,70.2864,70.1318,70.1591,40360.0
2019-08-13 10:35:00,77.21,77.22,77.04,77.04,15012.0,70.1773,70.1864,70.0228,70.0228,15012.0
2019-08-13 10:40:00,77.03,77.08,76.85,76.87,21081.0,70.0137,70.0591,69.8501,69.8683,21081.0
2019-08-13 10:45:00,76.87,76.94,76.82,76.82,13294.0,69.8683,69.9319,69.8228,69.8228,13294.0
2019-08-13 10:50:00,76.82,76.89,76.77,76.89,18214.0,69.8228,69.8864,69.7774,69.8864,18214.0
2019-08-13 10:55:00,76.89,76.92,76.72,76.72,22919.0,69.8864,69.9137,69.7319,69.7319,22919.0
2019-08-13 11:00:00,76.71,76.8,76.61,76.64,22892.0,69.7228,69.8046,69.6319,69.6592,22892.0
2019-08-13 11:05:00,76.64,76.77,76.59,76.72,30139.0,69.6592,69.7774,69.6138,69.7319,30139.0
2019-08-13 11:10:00,76.73,76.81,76.71,76.79,28606.0,69.741,69.8137,69.7228,69.7955,28606.0
2019-08-13 11:15:00,76.79,76.83,76.47,76.51,33687.0,69.7955,69.8319,69.5047,69.541,33687.0
2019-08-13 11:20:00,76.52,76.56,76.36,76.37,27324.0,69.5501,69.5865,69.4047,69.4138,27324.0
2019-08-13 11:25:00,76.34,76.47,76.28,76.42,38565.0,69.3865,69.5047,69.332,69.4592,38565.0
2019-08-13 11:30:00,76.41,76.41,76.3,76.37,26329.0,69.4502,69.4502,69.3502,69.4138,26329.0
2019-08-13 11:35:00,76.35,76.55,76.34,76.55,19365.0,69.3956,69.5774,69.3865,69.5774,19365.0
2019-08-13 11:40:00,76.54,76.63,76.52,76.6,18478.0,69.5683,69.6501,69.5501,69.6229,18478.0
2019-08-13 11:45:00,76.61,76.67,76.56,76.63,11239.0,69.6319,69.6865,69.5865,69.6501,11239.0
2019-08-13 11:50:00,76.65,76.67,76.56,76.63,22674.0,69.6683,69.6865,69.5865,69.6501,22674.0
2019-08-13 11:55:00,76.64,76.69,76.59,76.69,15862.0,69.6592,69.7047,69.6138,69.7047,15862.0
2019-08-13 12:00:00,76.7,76.72,76.62,76.62,20676.0,69.7137,69.7319,69.641,69.641,20676.0
2019-08-13 12:05:00,76.62,76.66,76.59,76.61,20504.0,69.641,69.6774,69.6138,69.6319,20504.0
2019-08-13 12:10:00,76.62,76.7,76.61,76.7,30275.0,69.641,69.7137,69.6319,69.7137,30275.0
2019-08-13 12:15:00,76.72,76.73,76.66,76.71,10273.0,69.7319,69.741,69.6774,69.7228,10273.0
2019-08-13 12:20:00,76.7,76.77,76.7,76.71,11516.0,69.7137,69.7774,69.7137,69.7228,11516.0
2019-08-13 12:25:00,76.7,76.72,76.66,76.67,37162.0,69.7137,69.7319,69.6774,69.6865,37162.0
2019-08-13 12:30:00,76.67,76.68,76.57,76.59,17949.0,69.6865,69.6956,69.5956,69.6138,17949.0
2019-08-13 12:35:00,76.59,76.62,76.56,76.58,773263.0,69.6138,69.641,69.5865,69.6047,773263.0
2019-08-13 12:40:00,76.6,76.61,76.55,76.58,8938.0,69.6229,69.6319,69.5774,69.6047,8938.0
2019-08-13 12:45:00,76.58,76.63,76.56,76.57,23290.0,69.6047,69.6501,69.5865,69.5956,23290.0
2019-08-13 12:50:00,76.55,76.59,76.51,76.52,13710.0,69.5774,69.6138,69.541,69.5501,13710.0
2019-08-13 12:55:00,76.53,76.53,76.44,76.51,9293.0,69.5592,69.5592,69.4774,69.541,9293.0
2019-08-13 13:00:00,76.51,76.58,76.47,76.57,19625.0,69.541,69.6047,69.5047,69.5956,19625.0
2019-08-13 13:05:00,76.56,76.6,76.55,76.57,9871.0,69.5865,69.6229,69.5774,69.5956,9871.0
2019-08-13 13:10:00,76.57,76.6,76.56,76.58,10398.0,69.5956,69.6229,69.5865,69.6047,10398.0
2019-08-13 13:15:00,76.6,76.62,76.35,76.44,54619.0,69.6229,69.641,69.3956,69.4774,54619.0
2019-08-13 13:20:00,76.43,76.53,76.39,76.46,16277.0,69.4683,69.5592,69.432,69.4956,16277.0
2019-08-13 13:25:00,76.46,76.54,76.46,76.53,18524.0,69.4956,69.5683,69.4956,69.5592,18524.0
2019-08-13 13:30:00,76.54,76.62,76.5,76.61,9938.0,69.5683,69.641,69.532,69.6319,9938.0
2019-08-13 13:35:00,76.62,76.65,76.57,76.58,8508.0,69.641,69.6683,69.5956,69.6047,8508.0
2019-08-13 13:40:00,76.57,76.59,76.54,76.59,10855.0,69.5956,69.6138,69.5683,69.6138,10855.0
2019-08-13 13:45:00,76.57,76.64,76.52,76.53,9768.0,69.5956,69.6592,69.5501,69.5592,9768.0
2019-08-13 13:50:00,76.53,76.58,76.53,76.55,7814.0,69.5592,69.6047,69.5592,69.5774,7814.0
2019-08-13 13:55:00,76.56,76.61,76.53,76.59,14181.0,69.5865,69.6319,69.5592,69.6138,14181.0
2019-08-13 14:00:00,76.6,76.61,76.54,76.58,30762.0,69.6229,69.6319,69.5683,69.6047,30762.0
2019-08-13 14:05:00,76.59,76.59,76.52,76.56,11789.0,69.6138,69.6138,69.5501,69.5865,11789.0
2019-08-13 14:10:00,76.56,76.56,76.47,76.48,8519.0,69.5865,69.5865,69.5047,69.5138,8519.0
2019-08-13 14:15:00,76.47,76.53,76.46,76.47,23816.0,69.5047,69.5592,69.4956,69.5047,23816.0
2019-08-13 14:20:00,76.48,76.51,76.46,76.48,14161.0,69.5138,69.541,69.4956,69.5138,14161.0
2019-08-13 14:25:00,76.49,76.53,76.49,76.52,14565.0,69.5229,69.5592,69.5229,69.5501,14565.0
2019-08-13 14:30:00,76.52,76.58,76.51,76.57,23430.0,69.5501,69.6047,69.541,69.5956,23430.0
2019-08-13 14:35:00,76.57,76.58,76.5,76.55,8426.0,69.5956,69.6047,69.532,69.5774,8426.0
2019-08-13 14:40:00,76.55,76.6,76.54,76.57,19591.0,69.5774,69.6229,69.5683,69.5956,19591.0
2019-08-13 14:45:00,76.58,76.6,76.5,76.52,24868.0,69.6047,69.6229,69.532,69.5501,24868.0
2019-08-13 14:50:00,76.52,76.57,76.52,76.53,16993.0,69.5501,69.5956,69.5501,69.5592,16993.0
2019-08-13 14:55:00,76.53,76.53,76.48,76.49,12655.0,69.5592,69.5592,69.5138,69.5229,12655.0
2019-08-13 15:00:00,76.48,76.51,76.44,76.47,23832.0,69.5138,69.541,69.4774,69.5047,23832.0
2019-08-13 15:05:00,76.48,76.48,76.42,76.47,11680.0,69.5138,69.5138,69.4592,69.5047,11680.0
2019-08-13 15:10:00,76.48,76.49,76.43,76.46,87347.0,69.5138,69.5229,69.4683,69.4956,87347.0
2019-08-13 15:15:00,76.46,76.48,76.44,76.47,22334.0,69.4956,69.5138,69.4774,69.5047,22334.0
2019-08-13 15:20:00,76.48,76.49,76.44,76.47,13543.0,69.5138,69.5229,69.4774,69.5047,13543.0
2019-08-13 15:25:00,76.47,76.48,76.42,76.47,13643.0,69.5047,69.5138,69.4592,69.5047,13643.0
2019-08-13 15:30:00,76.46,76.47,76.41,76.41,22781.0,69.4956,69.5047,69.4502,69.4502,22781.0
2019-08-13 15:35:00,76.44,76.48,76.43,76.46,13180.0,69.4774,69.5138,69.4683,69.4956,13180.0
2019-08-13 15:40:00,76.46,76.49,76.41,76.41,37930.0,69.4956,69.5229,69.4502,69.4502,37930.0
2019-08-13 15:45:00,76.42,76.43,76.37,76.41,16799.0,69.4592,69.4683,69.4138,69.4502,16799.0
2019-08-13 15:50:00,76.41,76.52,76.4,76.52,28653.0,69.4502,69.5501,69.4411,69.5501,28653.0
2019-08-13 15:55:00,76.52,76.52,76.39,76.49,118929.0,69.5501,69.5501,69.432,69.5229,118929.0
2019-08-14 09:30:00,75.2,75.28,74.94,75.06,122427.0,68.3504,68.4231,68.1141,68.2231,122427.0
2019-08-14 09:35:00,75.07,75.14,74.96,75.03,68120.0,68.2322,68.2958,68.1322,68.1959,68120.0
2019-08-14 09:40:00,75.02,75.02,74.88,74.92,71389.0,68.1868,68.1868,68.0595,68.0959,71389.0
2019-08-14 09:45:00,74.92,74.94,74.73,74.74,59685.0,68.0959,68.1141,67.9232,67.9323,59685.0
2019-08-14 09:50:00,74.74,74.93,74.71,74.87,79352.0,67.9323,68.105,67.905,68.0504,79352.0
2019-08-14 09:55:00,74.86,75.08,74.81,75.02,30743.0,68.0413,68.2413,67.9959,68.1868,30743.0
2019-08-14 10:00:00,75.01,75.01,74.81,74.84,63295.0,68.1777,68.1777,67.9959,68.0232,63295.0
2019-08-14 10:05:00,74.85,74.91,74.76,74.77,40718.0,68.0322,68.0868,67.9504,67.9595,40718.0
2019-08-14 10:10:00,74.76,74.77,74.65,74.67,43834.0,67.9504,67.9595,67.8505,67.8686,43834.0
2019-08-14 10:15:00,74.67,74.74,74.63,74.64,45885.0,67.8686,67.9323,67.8323,67.8414,45885.0
2019-08-14 10:20:00,74.67,74.74,74.63,74.69,47722.0,67.8686,67.9323,67.8323,67.8868,47722.0
2019-08-14 10:25:00,74.69,74.89,74.68,74.87,30433.0,67.8868,68.0686,67.8777,68.0504,30433.0
2019-08-14 10:30:00,74.89,74.9,74.72,74.77,31495.0,68.0686,68.0777,67.9141,67.9595,31495.0
2019-08-14 10:35:00,74.78,74.78,74.66,74.69,27625.0,67.9686,67.9686,67.8596,67.8868,27625.0
2019-08-14 10:40:00,74.69,74.79,74.66,74.76,20033.0,67.8868,67.9777,67.8596,67.9504,20033.0
2019-08-14 10:45:00,74.77,74.79,74.69,74.71,87163.0,67.9595,67.9777,67.8868,67.905,87163.0
2019-08-14 10:50:00,74.7,74.73,74.64,74.67,23371.0,67.8959,67.9232,67.8414,67.8686,23371.0
2019-08-14 10:55:00,74.66,74.72,74.54,74.54,40245.0,67.8596,67.9141,67.7505,67.7505,40245.0
2019-08-14 11:00:00,74.52,74.55,74.41,74.47,48487.0,67.7323,67.7596,67.6323,67.6869,48487.0
2019-08-14 11:05:00,74.49,74.54,74.42,74.48,39454.0,67.705,67.7505,67.6414,67.696,39454.0
2019-08-14 11:10:00,74.48,74.5,74.41,74.41,47187.0,67.696,67.7141,67.6323,67.6323,47187.0
2019-08-14 11:15:00,74.41,74.52,74.38,74.42,48140.0,67.6323,67.7323,67.6051,67.6414,48140.0
2019-08-14 11:20:00,74.43,74.53,74.42,74.49,21544.0,67.6505,67.7414,67.6414,67.705,21544.0
2019-08-14 11:25:00,74.49,74.58,74.48,74.53,40549.0,67.705,67.7868,67.696,67.7414,40549.0
2019-08-14 11:30:00,74.54,74.63,74.51,74.61,56922.0,67.7505,67.8323,67.7232,67.8141,56922.0
2019-08-14 11:35:00,74.61,74.65,74.5,74.55,33656.0,67.8141,67.8505,67.7141,67.7596,33656.0
2019-08-14 11:40:00,74.56,74.57,74.41,74.41,63972.0,67.7687,67.7778,67.6323,67.6323,63972.0
2019-08-14 11:45:00,74.41,74.41,74.28,74.36,29157.0,67.6323,67.6323,67.5142,67.5869,29157.0
2019-08-14 11:50:00,74.35,74.43,74.31,74.37,19829.0,67.5778,67.6505,67.5414,67.596,19829.0
2019-08-14 11:55:00,74.37,74.39,74.29,74.38,19118.0,67.596,67.6141,67.5233,67.6051,19118.0
2019-08-14 12:00:00,74.37,74.37,74.22,74.22,18127.0,67.596,67.596,67.4596,67.4596,18127.0
2019-08-14 12:05:00,74.23,74.3,74.22,74.26,22383.0,67.4687,67.5323,67.4596,67.496,22383.0
2019-08-14 12:10:00,74.28,74.43,74.26,74.43,35649.0,67.5142,67.6505,67.496,67.6505,35649.0
2019-08-14 12:15:00,74.44,74.46,74.39,74.43,20127.0,67.6596,67.6778,67.6141,67.6505,20127.0
2019-08-14 12:20:00,74.43,74.47,74.35,74.38,18107.0,67.6505,67.6869,67.5778,67.6051,18107.0
2019-08-14 12:25:00,74.37,74.41,74.31,74.39,30505.0,67.596,67.6323,67.5414,67.6141,30505.0
2019-08-14 12:30:00,74.4,74.5,74.4,74.46,12790.0,67.6232,67.7141,67.6232,67.6778,12790.0
2019-08-14 12:35:00,74.46,74.47,74.39,74.4,10930.0,67.6778,67.6869,67.6141,67.6232,10930.0
2019-08-14 12:40:00,74.41,74.41,74.31,74.34,29907.0,67.6323,67.6323,67.5414,67.5687,29907.0
2019-08-14 12:45:00,74.33,74.35,74.23,74.23,15779.0,67.5596,67.5778,67.4687,67.4687,15779.0
2019-08-14 12:50:00,74.22,74.24,74.18,74.18,15333.0,67.4596,67.4778,67.4233,67.4233,15333.0
2019-08-14 12:55:00,74.18,74.2,74.13,74.17,35981.0,67.4233,67.4415,67.3778,67.4142,35981.0
2019-08-14 13:00:00,74.16,74.22,74.09,74.12,27932.0,67.4051,67.4596,67.3415,67.3687,27932.0
2019-08-14 13:05:00,74.12,74.13,74.06,74.08,19716.0,67.3687,67.3778,67.3142,67.3324,19716.0
2019-08-14 13:10:00,74.08,74.15,74.06,74.13,167957.0,67.3324,67.396,67.3142,67.3778,167957.0
2019-08-14 13:15:00,74.13,74.17,74.07,74.1,36689.0,67.3778,67.4142,67.3233,67.3506,36689.0
2019-08-14 13:20:00,74.1,74.27,74.09,74.27,23448.0,67.3506,67.5051,67.3415,67.5051,23448.0
2019-08-14 13:25:00,74.27,74.51,74.27,74.39,46473.0,67.5051,67.7232,67.5051,67.6141,46473.0
2019-08-14 13:30:00,74.38,74.45,74.34,74.4,16741.0,67.6051,67.6687,67.5687,67.6232,16741.0
2019-08-14 13:35:00,74.4,74.53,74.36,74.48,32039.0,67.6232,67.7414,67.5869,67.696,32039.0
2019-08-14 13:40:00,74.48,74.52,74.46,74.51,32493.0,67.696,67.7323,67.6778,67.7232,32493.0
2019-08-14 13:45:00,74.49,74.5,74.44,74.47,35903.0,67.705,67.7141,67.6596,67.6869,35903.0
2019-08-14 13:50:00,74.48,74.55,74.45,74.5,13030.0,67.696,67.7596,67.6687,67.7141,13030.0
2019-08-14 13:55:00,74.47,74.51,74.42,74.48,33078.0,67.6869,67.7232,67.6414,67.696,33078.0
2019-08-14 14:00:00,74.46,74.47,74.35,74.36,12285.0,67.6778,67.6869,67.5778,67.5869,12285.0
2019-08-14 14:05:00,74.35,74.39,74.31,74.39,13116.0,67.5778,67.6141,67.5414,67.6141,13116.0
2019-08-14 14:10:00,74.37,74.44,74.34,74.35,17642.0,67.596,67.6596,67.5687,67.5778,17642.0
2019-08-14 14:15:00,74.38,74.46,74.38,74.43,18958.0,67.6051,67.6778,67.6051,67.6505,18958.0
2019-08-14 14:20:00,74.4,74.42,74.36,74.38,18355.0,67.6232,67.6414,67.5869,67.6051,18355.0
2019-08-14 14:25:00,74.37,74.41,74.31,74.31,13913.0,67.596,67.6323,67.5414,67.5414,13913.0
2019-08-14 14:30:00,74.32,74.37,74.22,74.23,38278.0,67.5505,67.596,67.4596,67.4687,38278.0
2019-08-14 14:35:00,74.23,74.27,74.16,74.16,16496.0,67.4687,67.5051,67.4051,67.4051,16496.0
2019-08-14 14:40:00,74.16,74.19,74.11,74.17,16287.0,67.4051,67.4324,67.3597,67.4142,16287.0
2019-08-14 14:45:00,74.18,74.28,74.18,74.25,28346.0,67.4233,67.5142,67.4233,67.4869,28346.0
2019-08-14 14:50:00,74.25,74.33,74.22,74.32,51704.0,67.4869,67.5596,67.4596,67.5505,51704.0
2019-08-14 14:55:00,74.31,74.36,74.28,74.31,47452.0,67.5414,67.5869,67.5142,67.5414,47452.0
2019-08-14 15:00:00,74.3,74.55,74.23,74.51,54412.0,67.5323,67.7596,67.4687,67.7232,54412.0
2019-08-14 15:05:00,74.51,74.52,74.38,74.44,27835.0,67.7232,67.7323,67.6051,67.6596,27835.0
2019-08-14 15:10:00,74.42,74.48,74.35,74.36,51699.0,67.6414,67.696,67.5778,67.5869,51699.0
2019-08-14 15:15:00,74.35,74.36,74.24,74.24,29064.0,67.5778,67.5869,67.4778,67.4778,29064.0
2019-08-14 15:20:00,74.23,74.24,74.12,74.12,25272.0,67.4687,67.4778,67.3687,67.3687,25272.0
2019-08-14 15:25:00,74.12,74.51,74.12,74.32,57020.0,67.3687,67.7232,67.3687,67.5505,57020.0
2019-08-14 15:30:00,74.31,74.32,74.15,74.32,37778.0,67.5414,67.5505,67.396,67.5505,37778.0
2019-08-14 15:35:00,74.31,74.36,74.23,74.34,32856.0,67.5414,67.5869,67.4687,67.5687,32856.0
2019-08-14 15:40:00,74.35,74.42,74.24,74.32,46575.0,67.5778,67.6414,67.4778,67.5505,46575.0
2019-08-14 15:45:00,74.33,74.45,74.28,74.29,36809.0,67.5596,67.6687,67.5142,67.5233,36809.0
2019-08-14 15:50:00,74.28,74.46,74.24,74.46,94747.0,67.5142,67.6778,67.4778,67.6778,94747.0
2019-08-14 15:55:00,74.44,74.45,74.23,74.25,135157.0,67.6596,67.6687,67.4687,67.4869,135157.0
2019-08-15 09:30:00,74.47,74.53,74.1,74.25,148810.0,67.6869,67.7414,67.3506,67.4869,148810.0
2019-08-15 09:35:00,74.23,74.28,73.97,74.0,76878.0,67.4687,67.5142,67.2324,67.2597,76878.0
2019-08-15 09:40:00,74.0,74.11,73.89,74.08,41037.0,67.2597,67.3597,67.1597,67.3324,41037.0
2019-08-15 09:45:00,74.08,74.42,74.05,74.3,38107.0,67.3324,67.6414,67.3051,67.5323,38107.0
2019-08-15 09:50:00,74.28,74.43,74.21,74.42,47054.0,67.5142,67.6505,67.4505,67.6414,47054.0
2019-08-15 09:55:00,74.44,74.5,74.35,74.4,70694.0,67.6596,67.7141,67.5778,67.6232,70694.0
2019-08-15 10:00:00,74.39,74.48,74.3,74.33,29559.0,67.6141,67.696,67.5323,67.5596,29559.0
2019-08-15 10:05:00,74.32,74.32,74.18,74.23,23437.0,67.5505,67.5505,67.4233,67.4687,23437.0
2019-08-15 10:10:00,74.21,74.39,74.21,74.3,31288.0,67.4505,67.6141,67.4505,67.5323,31288.0
2019-08-15 10:15:00,74.28,74.34,74.21,74.27,19702.0,67.5142,67.5687,67.4505,67.5051,19702.0
2019-08-15 10:20:00,74.26,74.35,74.2,74.32,32415.0,67.496,67.5778,67.4415,67.5505,32415.0
2019-08-15 10:25:00,74.33,74.39,74.21,74.21,20732.0,67.5596,67.6141,67.4505,67.4505,20732.0
2019-08-15 10:30:00,74.2,74.38,74.14,74.38,31074.0,67.4415,67.6051,67.3869,67.6051,31074.0
2019-08-15 10:35:00,74.4,74.45,74.35,74.35,18089.0,67.6232,67.6687,67.5778,67.5778,18089.0
2019-08-15 10:40:00,74.3,74.37,74.26,74.35,17158.0,67.5323,67.596,67.496,67.5778,17158.0
2019-08-15 10:45:00,74.36,74.43,74.25,74.28,35514.0,67.5869,67.6505,67.4869,67.5142,35514.0
2019-08-15 10:50:00,74.25,74.41,74.25,74.37,28670.0,67.4869,67.6323,67.4869,67.596,28670.0
2019-08-15 10:55:00,74.36,74.36,74.24,74.25,22755.0,67.5869,67.5869,67.4778,67.4869,22755.0
2019-08-15 11:00:00,74.22,74.27,74.12,74.14,55327.0,67.4596,67.5051,67.3687,67.3869,55327.0
2019-08-15 11:05:00,74.14,74.18,74.05,74.06,18187.0,67.3869,67.4233,67.3051,67.3142,18187.0
2019-08-15 11:10:00,74.05,74.07,74.0,74.01,24213.0,67.3051,67.3233,67.2597,67.2688,24213.0
2019-08-15 11:15:00,74.01,74.05,73.97,73.99,23849.0,67.2688,67.3051,67.2324,67.2506,23849.0
2019-08-15 11:20:00,73.99,74.05,73.88,74.02,56257.0,67.2506,67.3051,67.1506,67.2779,56257.0
2019-08-15 11:25:00,74.01,74.12,74.0,74.12,20258.0,67.2688,67.3687,67.2597,67.3687,20258.0
2019-08-15 11:30:00,74.14,74.19,74.11,74.16,66484.0,67.3869,67.4324,67.3597,67.4051,66484.0
2019-08-15 11:35:00,74.16,74.18,74.09,74.13,28031.0,67.4051,67.4233,67.3415,67.3778,28031.0
2019-08-15 11:40:00,74.14,74.15,74.03,74.07,25214.0,67.3869,67.396,67.2869,67.3233,25214.0
2019-08-15 11:45:00,74.06,74.08,73.95,73.96,38660.0,67.3142,67.3324,67.2142,67.2233,38660.0
2019-08-15 11:50:00,73.99,74.0,73.9,73.91,18265.0,67.2506,67.2597,67.1688,67.1779,18265.0
2019-08-15 11:55:00,73.9,74.12,73.9,74.07,20119.0,67.1688,67.3687,67.1688,67.3233,20119.0
2019-08-15 12:00:00,74.07,74.2,74.02,74.18,35798.0,67.3233,67.4415,67.2779,67.4233,35798.0
2019-08-15 12:05:00,74.2,74.29,74.2,74.25,18420.0,67.4415,67.5233,67.4415,67.4869,18420.0
2019-08-15 12:10:00,74.24,74.26,74.21,74.22,18597.0,67.4778,67.496,67.4505,67.4596,18597.0
2019-08-15 12:15:00,74.22,74.24,74.16,74.18,12516.0,67.4596,67.4778,67.4051,67.4233,12516.0
2019-08-15 12:20:00,74.17,74.21,74.12,74.12,24692.0,67.4142,67.4505,67.3687,67.3687,24692.0
2019-08-15 12:25:00,74.15,74.15,74.05,74.07,19830.0,67.396,67.396,67.3051,67.3233,19830.0
2019-08-15 12:30:00,74.07,74.12,74.05,74.12,21378.0,67.3233,67.3687,67.3051,67.3687,21378.0
2019-08-15 12:35:00,74.13,74.2,74.09,74.11,9142.0,67.3778,67.4415,67.3415,67.3597,9142.0
2019-08-15 12:40:00,74.09,74.12,74.06,74.09,17263.0,67.3415,67.3687,67.3142,67.3415,17263.0
2019-08-15 12:45:00,74.09,74.12,74.05,74.07,22287.0,67.3415,67.3687,67.3051,67.3233,22287.0
2019-08-15 12:50:00,74.08,74.12,74.0,74.02,55824.0,67.3324,67.3687,67.2597,67.2779,55824.0
2019-08-15 12:55:00,74.02,74.07,73.98,74.06,24940.0,67.2779,67.3233,67.2415,67.3142,24940.0
2019-08-15 13:00:00,74.06,74.17,74.05,74.14,15050.0,67.3142,67.4142,67.3051,67.3869,15050.0
2019-08-15 13:05:00,74.13,74.18,74.1,74.16,15276.0,67.3778,67.4233,67.3506,67.4051,15276.0
2019-08-15 13:10:00,74.14,74.16,74.03,74.03,58642.0,67.3869,67.4051,67.2869,67.2869,58642.0
2019-08-15 13:15:00,74.02,74.13,74.01,74.13,13730.0,67.2779,67.3778,67.2688,67.3778,13730.0
2019-08-15 13:20:00,74.13,74.14,74.06,74.08,17246.0,67.3778,67.3869,67.3142,67.3324,17246.0
2019-08-15 13:25:00,74.07,74.1,74.01,74.04,26817.0,67.3233,67.3506,67.2688,67.296,26817.0
2019-08-15 13:30:00,74.03,74.07,74.01,74.06,24408.0,67.2869,67.3233,67.2688,67.3142,24408.0
2019-08-15 13:35:00,74.06,74.06,73.91,73.96,10476.0,67.3142,67.3142,67.1779,67.2233,10476.0
2019-08-15 13:40:00,73.97,73.98,73.85,73.88,21844.0,67.2324,67.2415,67.1233,67.1506,21844.0
2019-08-15 13:45:00,73.88,73.9,73.78,73.83,30574.0,67.1506,67.1688,67.0597,67.1052,30574.0
2019-08-15 13:50:00,73.85,73.86,73.63,73.67,51358.0,67.1233,67.1324,66.9234,66.9597,51358.0
2019-08-15 13:55:00,73.67,73.74,73.63,73.69,44174.0,66.9597,67.0234,66.9234,66.9779,44174.0
2019-08-15 14:00:00,73.66,73.8,73.64,73.68,32109.0,66.9506,67.0779,66.9325,66.9688,32109.0
2019-08-15 14:05:00,73.67,73.83,73.66,73.77,19244.0,66.9597,67.1052,66.9506,67.0506,19244.0
2019-08-15 14:10:00,73.8,73.96,73.8,73.84,89236.0,67.0779,67.2233,67.0779,67.1142,89236.0
2019-08-15 14:15:00,73.85,73.88,73.79,73.82,49658.0,67.1233,67.1506,67.0688,67.0961,49658.0
2019-08-15 14:20:00,73.82,73.98,73.81,73.96,40591.0,67.0961,67.2415,67.087,67.2233,40591.0
2019-08-15 14:25:00,73.94,73.98,73.92,73.95,30885.0,67.2051,67.2415,67.187,67.2142,30885.0
2019-08-15 14:30:00,73.94,73.94,73.84,73.91,28555.0,67.2051,67.2051,67.1142,67.1779,28555.0
2019-08-15 14:35:00,73.91,73.93,73.8,73.83,37681.0,67.1779,67.196,67.0779,67.1052,37681.0
2019-08-15 14:40:00,73.84,73.91,73.82,73.9,42036.0,67.1142,67.1779,67.0961,67.1688,42036.0
2019-08-15 14:45:00,73.89,73.96,73.87,73.91,42393.0,67.1597,67.2233,67.1415,67.1779,42393.0
2019-08-15 14:50:00,73.92,73.93,73.82,73.92,39048.0,67.187,67.196,67.0961,67.187,39048.0
2019-08-15 14:55:00,73.93,73.95,73.86,73.91,50341.0,67.196,67.2142,67.1324,67.1779,50341.0
2019-08-15 15:00:00,73.92,74.1,73.92,74.06,21022.0,67.187,67.3506,67.187,67.3142,21022.0
2019-08-15 15:05:00,74.06,74.1,74.01,74.06,19024.0,67.3142,67.3506,67.2688,67.3142,19024.0
2019-08-15 15:10:00,74.06,74.07,74.01,74.06,15491.0,67.3142,67.3233,67.2688,67.3142,15491.0
2019-08-15 15:15:00,74.06,74.08,74.01,74.05,22987.0,67.3142,67.3324,67.2688,67.3051,22987.0
2019-08-15 15:20:00,74.04,74.1,74.0,74.01,29848.0,67.296,67.3506,67.2597,67.2688,29848.0
2019-08-15 15:25:00,74.02,74.03,73.92,73.93,11536.0,67.2779,67.2869,67.187,67.196,11536.0
2019-08-15 15:30:00,73.91,74.01,73.9,73.95,37345.0,67.1779,67.2688,67.1688,67.2142,37345.0
2019-08-15 15:35:00,73.95,74.0,73.93,73.96,22342.0,67.2142,67.2597,67.196,67.2233,22342.0
2019-08-15 15:40:00,73.98,74.03,73.92,74.01,34759.0,67.2415,67.2869,67.187,67.2688,34759.0
2019-08-15 15:45:00,74.03,74.08,73.99,74.05,87057.0,67.2869,67.3324,67.2506,67.3051,87057.0
2019-08-15 15:50:00,74.05,74.14,74.02,74.13,60570.0,67.3051,67.3869,67.2779,67.3778,60570.0
2019-08-15 15:55:00,74.13,74.14,73.95,73.99,89216.0,67.3778,67.3869,67.2142,67.2506,89216.0
2019-08-16 09:30:00,74.34,74.64,74.23,74.6,111292.0,67.5687,67.8414,67.4687,67.805,111292.0
2019-08-16 09:35:00,74.61,74.76,74.61,74.7,101255.0,67.8141,67.9504,67.8141,67.8959,101255.0
2019-08-16 09:40:00,74.7,74.86,74.7,74.84,26376.0,67.8959,68.0413,67.8959,68.0232,26376.0
2019-08-16 09:45:00,74.84,74.87,74.77,74.82,17486.0,68.0232,68.0504,67.9595,68.005,17486.0
2019-08-16 09:50:00,74.84,74.96,74.83,74.9,14939.0,68.0232,68.1322,68.0141,68.0777,14939.0
2019-08-16 09:55:00,74.9,74.97,74.87,74.91,22280.0,68.0777,68.1413,68.0504,68.0868,22280.0
2019-08-16 10:00:00,74.91,74.94,74.82,74.84,20548.0,68.0868,68.1141,68.005,68.0232,20548.0
2019-08-16 10:05:00,74.82,74.86,74.77,74.86,15534.0,68.005,68.0413,67.9595,68.0413,15534.0
2019-08-16 10:10:00,74.84,74.91,74.82,74.91,11315.0,68.0232,68.0868,68.005,68.0868,11315.0
2019-08-16 10:15:00,74.9,74.91,74.83,74.83,6407.0,68.0777,68.0868,68.0141,68.0141,6407.0
2019-08-16 10:20:00,74.82,75.12,74.81,74.99,63611.0,68.005,68.2777,67.9959,68.1595,63611.0
2019-08-16 10:25:00,74.99,75.0,74.83,74.84,20448.0,68.1595,68.1686,68.0141,68.0232,20448.0
2019-08-16 10:30:00,74.83,74.93,74.79,74.82,20226.0,68.0141,68.105,67.9777,68.005,20226.0
2019-08-16 10:35:00,74.85,74.93,74.82,74.86,13772.0,68.0322,68.105,68.005,68.0413,13772.0
2019-08-16 10:40:00,74.86,74.98,74.85,74.97,25942.0,68.0413,68.1504,68.0322,68.1413,25942.0
2019-08-16 10:45:00,74.99,75.08,74.97,75.05,29781.0,68.1595,68.2413,68.1413,68.214,29781.0
2019-08-16 10:50:00,75.07,75.11,75.03,75.05,12086.0,68.2322,68.2686,68.1959,68.214,12086.0
2019-08-16 10:55:00,75.06,75.17,75.05,75.17,11959.0,68.2231,68.3231,68.214,68.3231,11959.0
2019-08-16 11:00:00,75.17,75.21,75.13,75.19,18766.0,68.3231,68.3595,68.2867,68.3413,18766.0
2019-08-16 11:05:00,75.21,75.24,75.18,75.24,23340.0,68.3595,68.3867,68.3322,68.3867,23340.0
2019-08-16 11:10:00,75.25,75.37,75.25,75.36,15390.0,68.3958,68.5049,68.3958,68.4958,15390.0
2019-08-16 11:15:00,75.37,75.39,75.24,75.32,32839.0,68.5049,68.5231,68.3867,68.4594,32839.0
2019-08-16 11:20:00,75.37,75.47,75.36,75.46,14912.0,68.5049,68.5958,68.4958,68.5867,14912.0
2019-08-16 11:25:00,75.47,75.48,75.43,75.45,34842.0,68.5958,68.6049,68.5594,68.5776,34842.0
2019-08-16 11:30:00,75.44,75.47,75.39,75.46,24053.0,68.5685,68.5958,68.5231,68.5867,24053.0
2019-08-16 11:35:00,75.47,75.5,75.41,75.45,30144.0,68.5958,68.623,68.5412,68.5776,30144.0
2019-08-16 11:40:00,75.44,75.46,75.36,75.37,21012.0,68.5685,68.5867,68.4958,68.5049,21012.0
2019-08-16 11:45:00,75.36,75.47,75.34,75.47,40353.0,68.4958,68.5958,68.4776,68.5958,40353.0
2019-08-16 11:50:00,75.46,75.5,75.43,75.44,19498.0,68.5867,68.623,68.5594,68.5685,19498.0
2019-08-16 11:55:00,75.44,75.47,75.41,75.42,33981.0,68.5685,68.5958,68.5412,68.5503,33981.0
2019-08-16 12:00:00,75.41,75.49,75.38,75.42,22039.0,68.5412,68.614,68.514,68.5503,22039.0
2019-08-16 12:05:00,75.42,75.48,75.4,75.48,18915.0,68.5503,68.6049,68.5322,68.6049,18915.0
2019-08-16 12:10:00,75.49,75.52,75.44,75.5,24344.0,68.614,68.6412,68.5685,68.623,24344.0
2019-08-16 12:15:00,75.5,75.53,75.41,75.44,20626.0,68.623,68.6503,68.5412,68.5685,20626.0
2019-08-16 12:20:00,75.43,75.47,75.43,75.47,21726.0,68.5594,68.5958,68.5594,68.5958,21726.0
2019-08-16 12:25:00,75.47,75.48,75.41,75.44,12300.0,68.5958,68.6049,68.5412,68.5685,12300.0
2019-08-16 12:30:00,75.43,75.48,75.4,75.45,20829.0,68.5594,68.6049,68.5322,68.5776,20829.0
2019-08-16 12:35:00,75.45,75.52,75.45,75.51,10314.0,68.5776,68.6412,68.5776,68.6321,10314.0
2019-08-16 12:40:00,75.51,75.57,75.5,75.56,36427.0,68.6321,68.6867,68.623,68.6776,36427.0
2019-08-16 12:45:00,75.56,75.62,75.56,75.61,16933.0,68.6776,68.7321,68.6776,68.723,16933.0
2019-08-16 12:50:00,75.61,75.63,75.55,75.56,13404.0,68.723,68.7412,68.6685,68.6776,13404.0
2019-08-16 12:55:00,75.58,75.6,75.54,75.57,13759.0,68.6958,68.7139,68.6594,68.6867,13759.0
2019-08-16 13:00:00,75.59,75.6,75.55,75.56,22211.0,68.7048,68.7139,68.6685,68.6776,22211.0
2019-08-16 13:05:00,75.56,75.57,75.52,75.55,9760.0,68.6776,68.6867,68.6412,68.6685,9760.0
2019-08-16 13:10:00,75.55,75.55,75.52,75.52,9298.0,68.6685,68.6685,68.6412,68.6412,9298.0
2019-08-16 13:15:00,75.53,75.57,75.51,75.55,8164.0,68.6503,68.6867,68.6321,68.6685,8164.0
2019-08-16 13:20:00,75.54,75.55,75.5,75.53,14631.0,68.6594,68.6685,68.623,68.6503,14631.0
2019-08-16 13:25:00,75.54,75.6,75.52,75.59,22015.0,68.6594,68.7139,68.6412,68.7048,22015.0
2019-08-16 13:30:00,75.59,75.62,75.59,75.59,25572.0,68.7048,68.7321,68.7048,68.7048,25572.0
2019-08-16 13:35:00,75.6,75.62,75.59,75.61,21970.0,68.7139,68.7321,68.7048,68.723,21970.0
2019-08-16 13:40:00,75.62,75.64,75.61,75.62,19479.0,68.7321,68.7503,68.723,68.7321,19479.0
2019-08-16 13:45:00,75.61,75.67,75.61,75.65,32328.0,68.723,68.7776,68.723,68.7594,32328.0
2019-08-16 13:50:00,75.65,75.69,75.63,75.68,41168.0,68.7594,68.7957,68.7412,68.7866,41168.0
2019-08-16 13:55:00,75.69,75.72,75.67,75.68,28114.0,68.7957,68.823,68.7776,68.7866,28114.0
2019-08-16 14:00:00,75.69,75.73,75.66,75.71,29208.0,68.7957,68.8321,68.7685,68.8139,29208.0
2019-08-16 14:05:00,75.71,75.73,75.69,75.71,18853.0,68.8139,68.8321,68.7957,68.8139,18853.0
2019-08-16 14:10:00,75.7,75.72,75.68,75.71,14378.0,68.8048,68.823,68.7866,68.8139,14378.0
2019-08-16 14:15:00,75.72,75.74,75.71,75.72,9155.0,68.823,68.8412,68.8139,68.823,9155.0
2019-08-16 14:20:00,75.73,75.73,75.68,75.68,15888.0,68.8321,68.8321,68.7866,68.7866,15888.0
2019-08-16 14:25:00,75.68,75.72,75.67,75.68,18314.0,68.7866,68.823,68.7776,68.7866,18314.0
2019-08-16 14:30:00,75.68,75.71,75.66,75.67,16391.0,68.7866,68.8139,68.7685,68.7776,16391.0
2019-08-16 14:35:00,75.67,75.68,75.62,75.63,29054.0,68.7776,68.7866,68.7321,68.7412,29054.0
2019-08-16 14:40:00,75.63,75.68,75.63,75.67,19562.0,68.7412,68.7866,68.7412,68.7776,19562.0
2019-08-16 14:45:00,75.68,75.74,75.67,75.72,21444.0,68.7866,68.8412,68.7776,68.823,21444.0
2019-08-16 14:50:00,75.72,75.74,75.7,75.7,14341.0,68.823,68.8412,68.8048,68.8048,14341.0
2019-08-16 14:55:00,75.7,75.73,75.69,75.71,18571.0,68.8048,68.8321,68.7957,68.8139,18571.0
2019-08-16 15:00:00,75.7,75.74,75.68,75.73,26311.0,68.8048,68.8412,68.7866,68.8321,26311.0
2019-08-16 15:05:00,75.72,75.78,75.72,75.73,40745.0,68.823,68.8775,68.823,68.8321,40745.0
2019-08-16 15:10:00,75.73,75.74,75.7,75.7,40095.0,68.8321,68.8412,68.8048,68.8048,40095.0
2019-08-16 15:15:00,75.71,75.76,75.71,75.73,25388.0,68.8139,68.8594,68.8139,68.8321,25388.0
2019-08-16 15:20:00,75.74,75.75,75.69,75.72,34331.0,68.8412,68.8503,68.7957,68.823,34331.0
2019-08-16 15:25:00,75.72,75.76,75.7,75.71,32085.0,68.823,68.8594,68.8048,68.8139,32085.0
2019-08-16 15:30:00,75.71,75.72,75.67,75.67,49939.0,68.8139,68.823,68.7776,68.7776,49939.0
2019-08-16 15:35:00,75.68,75.71,75.66,75.7,30227.0,68.7866,68.8139,68.7685,68.8048,30227.0
2019-08-16 15:40:00,75.7,75.74,75.7,75.73,39541.0,68.8048,68.8412,68.8048,68.8321,39541.0
2019-08-16 15:45:00,75.72,75.73,75.69,75.72,27919.0,68.823,68.8321,68.7957,68.823,27919.0
2019-08-16 15:50:00,75.72,75.78,75.69,75.75,68071.0,68.823,68.8775,68.7957,68.8503,68071.0
2019-08-16 15:55:00,75.74,75.79,75.63,75.63,123129.0,68.8412,68.8866,68.7412,68.7412,123129.0
2019-08-19 09:30:00,76.47,76.56,76.37,76.43,100034.0,69.5047,69.5865,69.4138,69.4683,100034.0
2019-08-19 09:35:00,76.45,76.56,76.45,76.45,81321.0,69.4865,69.5865,69.4865,69.4865,81321.0
2019-08-19 09:40:00,76.45,76.56,76.43,76.44,57007.0,69.4865,69.5865,69.4683,69.4774,57007.0
2019-08-19 09:45:00,76.45,76.56,76.42,76.42,59001.0,69.4865,69.5865,69.4592,69.4592,59001.0
2019-08-19 09:50:00,76.44,76.46,76.37,76.38,25706.0,69.4774,69.4956,69.4138,69.4229,25706.0
2019-08-19 09:55:00,76.39,76.46,76.37,76.43,50010.0,69.432,69.4956,69.4138,69.4683,50010.0
2019-08-19 10:00:00,76.43,76.52,76.42,76.5,39812.0,69.4683,69.5501,69.4592,69.532,39812.0
2019-08-19 10:05:00,76.48,76.53,76.47,76.49,59993.0,69.5138,69.5592,69.5047,69.5229,59993.0
2019-08-19 10:10:00,76.49,76.51,76.4,76.45,79843.0,69.5229,69.541,69.4411,69.4865,79843.0
2019-08-19 10:15:00,76.45,76.54,76.45,76.49,57945.0,69.4865,69.5683,69.4865,69.5229,57945.0
2019-08-19 10:20:00,76.48,76.6,76.45,76.6,15940.0,69.5138,69.6229,69.4865,69.6229,15940.0
2019-08-19 10:25:00,76.59,76.68,76.59,76.63,119691.0,69.6138,69.6956,69.6138,69.6501,119691.0
2019-08-19 10:30:00,76.62,76.71,76.62,76.67,18379.0,69.641,69.7228,69.641,69.6865,18379.0
2019-08-19 10:35:00,76.67,76.76,76.67,76.76,11680.0,69.6865,69.7683,69.6865,69.7683,11680.0
2019-08-19 10:40:00,76.76,76.76,76.69,76.73,59246.0,69.7683,69.7683,69.7047,69.741,59246.0
2019-08-19 10:45:00,76.73,76.78,76.66,76.77,61182.0,69.741,69.7865,69.6774,69.7774,61182.0
2019-08-19 10:50:00,76.77,76.79,76.73,76.79,15902.0,69.7774,69.7955,69.741,69.7955,15902.0
2019-08-19 10:55:00,76.78,76.78,76.74,76.76,35631.0,69.7865,69.7865,69.7501,69.7683,35631.0
2019-08-19 11:00:00,76.76,76.84,76.76,76.81,17052.0,69.7683,69.841,69.7683,69.8137,17052.0
2019-08-19 11:05:00,76.81,76.82,76.76,76.76,40417.0,69.8137,69.8228,69.7683,69.7683,40417.0
2019-08-19 11:10:00,76.77,76.84,76.77,76.83,5867.0,69.7774,69.841,69.7774,69.8319,5867.0
2019-08-19 11:15:00,76.83,76.85,76.78,76.8,13162.0,69.8319,69.8501,69.7865,69.8046,13162.0
2019-08-19 11:20:00,76.81,76.83,76.77,76.78,7633.0,69.8137,69.8319,69.7774,69.7865,7633.0
2019-08-19 11:25:00,76.78,76.83,76.76,76.8,103897.0,69.7865,69.8319,69.7683,69.8046,103897.0
2019-08-19 11:30:00,76.81,76.85,76.77,76.81,19950.0,69.8137,69.8501,69.7774,69.8137,19950.0
2019-08-19 11:35:00,76.81,76.81,76.77,76.78,43425.0,69.8137,69.8137,69.7774,69.7865,43425.0
2019-08-19 11:40:00,76.79,76.8,76.73,76.74,25248.0,69.7955,69.8046,69.741,69.7501,25248.0
2019-08-19 11:45:00,76.75,76.76,76.65,76.68,33745.0,69.7592,69.7683,69.6683,69.6956,33745.0
2019-08-19 11:50:00,76.68,76.69,76.61,76.62,78942.0,69.6956,69.7047,69.6319,69.641,78942.0
2019-08-19 11:55:00,76.62,76.67,76.62,76.66,44263.0,69.641,69.6865,69.641,69.6774,44263.0
2019-08-19 12:00:00,76.67,76.77,76.64,76.76,11119.0,69.6865,69.7774,69.6592,69.7683,11119.0
2019-08-19 12:05:00,76.76,76.8,76.73,76.78,6201.0,69.7683,69.8046,69.741,69.7865,6201.0
2019-08-19 12:10:00,76.77,76.78,76.76,76.77,4596.0,69.7774,69.7865,69.7683,69.7774,4596.0
2019-08-19 12:15:00,76.78,76.8,76.77,76.78,25828.0,69.7865,69.8046,69.7774,69.7865,25828.0
2019-08-19 12:20:00,76.78,76.8,76.76,76.79,39218.0,69.7865,69.8046,69.7683,69.7955,39218.0
2019-08-19 12:25:00,76.79,76.8,76.73,76.76,76859.0,69.7955,69.8046,69.741,69.7683,76859.0
2019-08-19 12:30:00,76.76,76.76,76.66,76.68,53025.0,69.7683,69.7683,69.6774,69.6956,53025.0
2019-08-19 12:35:00,76.69,76.71,76.69,76.7,93046.0,69.7047,69.7228,69.7047,69.7137,93046.0
2019-08-19 12:40:00,76.71,76.78,76.7,76.77,13636.0,69.7228,69.7865,69.7137,69.7774,13636.0
2019-08-19 12:45:00,76.78,76.83,76.78,76.79,24638.0,69.7865,69.8319,69.7865,69.7955,24638.0
2019-08-19 12:50:00,76.8,76.8,76.76,76.76,27000.0,69.8046,69.8046,69.7683,69.7683,27000.0
2019-08-19 12:55:00,76.77,76.8,76.76,76.8,25320.0,69.7774,69.8046,69.7683,69.8046,25320.0
2019-08-19 13:00:00,76.8,76.83,76.79,76.81,21619.0,69.8046,69.8319,69.7955,69.8137,21619.0
2019-08-19 13:05:00,76.81,76.84,76.78,76.84,50756.0,69.8137,69.841,69.7865,69.841,50756.0
2019-08-19 13:10:00,76.83,76.85,76.81,76.85,22443.0,69.8319,69.8501,69.8137,69.8501,22443.0
2019-08-19 13:15:00,76.84,76.89,76.82,76.88,30140.0,69.841,69.8864,69.8228,69.8773,30140.0
2019-08-19 13:20:00,76.89,76.91,76.86,76.86,46440.0,69.8864,69.9046,69.8592,69.8592,46440.0
2019-08-19 13:25:00,76.87,76.88,76.85,76.88,26436.0,69.8683,69.8773,69.8501,69.8773,26436.0
2019-08-19 13:30:00,76.88,76.89,76.87,76.88,23328.0,69.8773,69.8864,69.8683,69.8773,23328.0
2019-08-19 13:35:00,76.88,76.89,76.85,76.87,32629.0,69.8773,69.8864,69.8501,69.8683,32629.0
2019-08-19 13:40:00,76.86,76.86,76.74,76.74,55929.0,69.8592,69.8592,69.7501,69.7501,55929.0
2019-08-19 13:45:00,76.77,76.79,76.75,76.76,44867.0,69.7774,69.7955,69.7592,69.7683,44867.0
2019-08-19 13:50:00,76.77,76.78,76.75,76.75,51832.0,69.7774,69.7865,69.7592,69.7592,51832.0
2019-08-19 13:55:00,76.75,76.75,76.69,76.72,36055.0,69.7592,69.7592,69.7047,69.7319,36055.0
2019-08-19 14:00:00,76.71,76.72,76.65,76.7,22468.0,69.7228,69.7319,69.6683,69.7137,22468.0
2019-08-19 14:05:00,76.69,76.71,76.67,76.67,19880.0,69.7047,69.7228,69.6865,69.6865,19880.0
2019-08-19 14:10:00,76.67,76.68,76.64,76.65,9271.0,69.6865,69.6956,69.6592,69.6683,9271.0
2019-08-19 14:15:00,76.66,76.68,76.64,76.68,9342.0,69.6774,69.6956,69.6592,69.6956,9342.0
2019-08-19 14:20:00,76.67,76.68,76.65,76.66,8811.0,69.6865,69.6956,69.6683,69.6774,8811.0
2019-08-19 14:25:00,76.65,76.67,76.64,76.66,12859.0,69.6683,69.6865,69.6592,69.6774,12859.0
2019-08-19 14:30:00,76.66,76.66,76.59,76.61,13531.0,69.6774,69.6774,69.6138,69.6319,13531.0
2019-08-19 14:35:00,76.62,76.63,76.58,76.59,12125.0,69.641,69.6501,69.6047,69.6138,12125.0
2019-08-19 14:40:00,76.59,76.66,76.57,76.65,18782.0,69.6138,69.6774,69.5956,69.6683,18782.0
2019-08-19 14:45:00,76.65,76.68,76.64,76.66,14215.0,69.6683,69.6956,69.6592,69.6774,14215.0
2019-08-19 14:50:00,76.66,76.67,76.64,76.64,16114.0,69.6774,69.6865,69.6592,69.6592,16114.0
2019-08-19 14:55:00,76.64,76.65,76.61,76.62,37897.0,69.6592,69.6683,69.6319,69.641,37897.0
2019-08-19 15:00:00,76.63,76.65,76.57,76.62,19626.0,69.6501,69.6683,69.5956,69.641,19626.0
2019-08-19 15:05:00,76.61,76.64,76.6,76.62,15940.0,69.6319,69.6592,69.6229,69.641,15940.0
2019-08-19 15:10:00,76.64,76.65,76.61,76.64,29971.0,69.6592,69.6683,69.6319,69.6592,29971.0
2019-08-19 15:15:00,76.65,76.67,76.63,76.67,17555.0,69.6683,69.6865,69.6501,69.6865,17555.0
2019-08-19 15:20:00,76.66,76.67,76.64,76.65,29157.0,69.6774,69.6865,69.6592,69.6683,29157.0
2019-08-19 15:25:00,76.65,76.66,76.61,76.62,37769.0,69.6683,69.6774,69.6319,69.641,37769.0
2019-08-19 15:30:00,76.62,76.64,76.59,76.64,24213.0,69.641,69.6592,69.6138,69.6592,24213.0
2019-08-19 15:35:00,76.64,76.65,76.61,76.63,156898.0,69.6592,69.6683,69.6319,69.6501,156898.0
2019-08-19 15:40:00,76.63,76.63,76.59,76.62,13756.0,69.6501,69.6501,69.6138,69.641,13756.0
2019-08-19 15:45:00,76.61,76.62,76.57,76.59,20618.0,69.6319,69.641,69.5956,69.6138,20618.0
2019-08-19 15:50:00,76.61,76.61,76.56,76.59,25970.0,69.6319,69.6319,69.5865,69.6138,25970.0
2019-08-19 15:55:00,76.59,76.62,76.4,76.44,144302.0,69.6138,69.641,69.4411,69.4774,144302.0
2019-08-20 09:30:00,76.29,76.29,76.01,76.06,80006.0,69.3411,69.3411,69.0866,69.132,80006.0
2019-08-20 09:35:00,76.07,76.11,76.03,76.06,23971.0,69.1411,69.1775,69.1048,69.132,23971.0
2019-08-20 09:40:00,76.06,76.06,75.96,76.01,15251.0,69.132,69.132,69.0411,69.0866,15251.0
2019-08-20 09:45:00,76.01,76.05,75.94,75.96,26294.0,69.0866,69.1229,69.023,69.0411,26294.0
2019-08-20 09:50:00,75.97,76.06,75.94,76.03,39824.0,69.0502,69.132,69.023,69.1048,39824.0
2019-08-20 09:55:00,76.06,76.22,76.06,76.16,34053.0,69.132,69.2775,69.132,69.2229,34053.0
2019-08-20 10:00:00,76.15,76.2,76.13,76.17,13325.0,69.2138,69.2593,69.1957,69.232,13325.0
2019-08-20 10:05:00,76.16,76.28,76.15,76.17,24380.0,69.2229,69.332,69.2138,69.232,24380.0
2019-08-20 10:10:00,76.18,76.25,76.16,76.16,17714.0,69.2411,69.3047,69.2229,69.2229,17714.0
2019-08-20 10:15:00,76.18,76.19,76.11,76.19,9637.0,69.2411,69.2502,69.1775,69.2502,9637.0
2019-08-20 10:20:00,76.18,76.18,76.11,76.11,13957.0,69.2411,69.2411,69.1775,69.1775,13957.0
2019-08-20 10:25:00,76.12,76.17,76.09,76.1,19453.0,69.1866,69.232,69.1593,69.1684,19453.0
2019-08-20 10:30:00,76.12,76.12,75.98,75.98,10563.0,69.1866,69.1866,69.0593,69.0593,10563.0
2019-08-20 10:35:00,75.98,76.03,75.97,75.99,22882.0,69.0593,69.1048,69.0502,69.0684,22882.0
2019-08-20 10:40:00,75.98,76.1,75.97,76.09,48004.0,69.0593,69.1684,69.0502,69.1593,48004.0
2019-08-20 10:45:00,76.11,76.11,76.04,76.07,13483.0,69.1775,69.1775,69.1139,69.1411,13483.0
2019-08-20 10:50:00,76.05,76.17,76.02,76.16,10155.0,69.1229,69.232,69.0957,69.2229,10155.0
2019-08-20 10:55:00,76.18,76.26,76.16,76.25,18588.0,69.2411,69.3138,69.2229,69.3047,18588.0
2019-08-20 11:00:00,76.23,76.32,76.22,76.3,17933.0,69.2866,69.3684,69.2775,69.3502,17933.0
2019-08-20 11:05:00,76.3,76.3,76.19,76.21,23913.0,69.3502,69.3502,69.2502,69.2684,23913.0
2019-08-20 11:10:00,76.22,76.25,76.14,76.16,69249.0,69.2775,69.3047,69.2047,69.2229,69249.0
2019-08-20 11:15:00,76.16,76.22,76.12,76.19,15481.0,69.2229,69.2775,69.1866,69.2502,15481.0
2019-08-20 11:20:00,76.2,76.21,76.12,76.13,11192.0,69.2593,69.2684,69.1866,69.1957,11192.0
2019-08-20 11:25:00,76.13,76.16,76.12,76.14,12793.0,69.1957,69.2229,69.1866,69.2047,12793.0
2019-08-20 11:30:00,76.16,76.17,76.08,76.16,19390.0,69.2229,69.232,69.1502,69.2229,19390.0
2019-08-20 11:35:00,76.16,76.16,76.08,76.08,7611.0,69.2229,69.2229,69.1502,69.1502,7611.0
2019-08-20 11:40:00,76.08,76.08,75.92,75.93,13178.0,69.1502,69.1502,69.0048,69.0139,13178.0
2019-08-20 11:45:00,75.91,76.01,75.91,76.01,12899.0,68.9957,69.0866,68.9957,69.0866,12899.0
2019-08-20 11:50:00,76.0,76.02,75.96,75.99,13687.0,69.0775,69.0957,69.0411,69.0684,13687.0
2019-08-20 11:55:00,75.97,76.01,75.93,75.95,14954.0,69.0502,69.0866,69.0139,69.0321,14954.0
2019-08-20 12:00:00,75.96,76.03,75.95,75.96,8941.0,69.0411,69.1048,69.0321,69.0411,8941.0
2019-08-20 12:05:00,75.97,75.97,75.92,75.95,78363.0,69.0502,69.0502,69.0048,69.0321,78363.0
2019-08-20 12:10:00,75.96,75.98,75.94,75.98,15896.0,69.0411,69.0593,69.023,69.0593,15896.0
2019-08-20 12:15:00,75.98,76.0,75.96,76.0,4862.0,69.0593,69.0775,69.0411,69.0775,4862.0
2019-08-20 12:20:00,75.99,76.03,75.98,76.0,7755.0,69.0684,69.1048,69.0593,69.0775,7755.0
2019-08-20 12:25:00,76.0,76.01,75.94,75.96,28669.0,69.0775,69.0866,69.023,69.0411,28669.0
2019-08-20 12:30:00,75.95,75.95,75.87,75.88,13809.0,69.0321,69.0321,68.9593,68.9684,13809.0
2019-08-20 12:35:00,75.88,75.9,75.83,75.87,16042.0,68.9684,68.9866,68.923,68.9593,16042.0
2019-08-20 12:40:00,75.88,75.9,75.86,75.88,48299.0,68.9684,68.9866,68.9503,68.9684,48299.0
2019-08-20 12:45:00,75.89,75.94,75.88,75.92,123893.0,68.9775,69.023,68.9684,69.0048,123893.0
2019-08-20 12:50:00,75.92,75.94,75.9,75.93,34372.0,69.0048,69.023,68.9866,69.0139,34372.0
2019-08-20 12:55:00,75.92,75.95,75.91,75.93,10541.0,69.0048,69.0321,68.9957,69.0139,10541.0
2019-08-20 13:00:00,75.92,75.94,75.88,75.91,7380.0,69.0048,69.023,68.9684,68.9957,7380.0
2019-08-20 13:05:00,75.9,75.93,75.88,75.92,25441.0,68.9866,69.0139,68.9684,69.0048,25441.0
2019-08-20 13:10:00,75.91,75.95,75.9,75.93,20519.0,68.9957,69.0321,68.9866,69.0139,20519.0
2019-08-20 13:15:00,75.93,75.93,75.86,75.9,6433.0,69.0139,69.0139,68.9503,68.9866,6433.0
2019-08-20 13:20:00,75.89,75.93,75.85,75.89,6911.0,68.9775,69.0139,68.9412,68.9775,6911.0
2019-08-20 13:25:00,75.89,75.91,75.87,75.89,6622.0,68.9775,68.9957,68.9593,68.9775,6622.0
2019-08-20 13:30:00,75.88,75.9,75.85,75.85,12539.0,68.9684,68.9866,68.9412,68.9412,12539.0
2019-08-20 13:35:00,75.83,75.83,75.76,75.82,11037.0,68.923,68.923,68.8594,68.9139,11037.0
2019-08-20 13:40:00,75.83,75.88,75.82,75.84,8419.0,68.923,68.9684,68.9139,68.9321,8419.0
2019-08-20 13:45:00,75.85,75.86,75.8,75.82,11655.0,68.9412,68.9503,68.8957,68.9139,11655.0
2019-08-20 13:50:00,75.81,75.92,75.81,75.92,12476.0,68.9048,69.0048,68.9048,69.0048,12476.0
2019-08-20 13:55:00,75.91,75.91,75.84,75.9,32270.0,68.9957,68.9957,68.9321,68.9866,32270.0
2019-08-20 14:00:00,75.9,75.9,75.84,75.86,9587.0,68.9866,68.9866,68.9321,68.9503,9587.0
2019-08-20 14:05:00,75.86,75.91,75.81,75.82,15512.0,68.9503,68.9957,68.9048,68.9139,15512.0
2019-08-20 14:10:00,75.83,75.86,75.82,75.83,14436.0,68.923,68.9503,68.9139,68.923,14436.0
2019-08-20 14:15:00,75.83,75.88,75.8,75.87,10988.0,68.923,68.9684,68.8957,68.9593,10988.0
2019-08-20 14:20:00,75.87,75.88,75.78,75.85,26873.0,68.9593,68.9684,68.8775,68.9412,26873.0
2019-08-20 14:25:00,75.84,75.87,75.82,75.85,10638.0,68.9321,68.9593,68.9139,68.9412,10638.0
2019-08-20 14:30:00,75.85,75.9,75.82,75.87,10052.0,68.9412,68.9866,68.9139,68.9593,10052.0
2019-08-20 14:35:00,75.88,75.93,75.87,75.9,13393.0,68.9684,69.0139,68.9593,68.9866,13393.0
2019-08-20 14:40:00,75.91,75.91,75.86,75.9,9949.0,68.9957,68.9957,68.9503,68.9866,9949.0
2019-08-20 14:45:00,75.89,75.96,75.89,75.94,26368.0,68.9775,69.0411,68.9775,69.023,26368.0
2019-08-20 14:50:00,75.94,75.96,75.9,75.93,23715.0,69.023,69.0411,68.9866,69.0139,23715.0
2019-08-20 14:55:00,75.93,75.96,75.93,75.95,15666.0,69.0139,69.0411,69.0139,69.0321,15666.0
2019-08-20 15:00:00,75.94,75.94,75.85,75.85,14843.0,69.023,69.023,68.9412,68.9412,14843.0
2019-08-20 15:05:00,75.86,75.88,75.83,75.84,24431.0,68.9503,68.9684,68.923,68.9321,24431.0
2019-08-20 15:10:00,75.83,75.85,75.81,75.83,13322.0,68.923,68.9412,68.9048,68.923,13322.0
2019-08-20 15:15:00,75.85,75.85,75.77,75.8,29666.0,68.9412,68.9412,68.8685,68.8957,29666.0
2019-08-20 15:20:00,75.81,75.86,75.8,75.84,14162.0,68.9048,68.9503,68.8957,68.9321,14162.0
2019-08-20 15:25:00,75.84,75.95,75.83,75.94,17580.0,68.9321,69.0321,68.923,69.023,17580.0
2019-08-20 15:30:00,75.94,75.95,75.89,75.93,26843.0,69.023,69.0321,68.9775,69.0139,26843.0
2019-08-20 15:35:00,75.92,75.94,75.89,75.91,28271.0,69.0048,69.023,68.9775,68.9957,28271.0
2019-08-20 15:40:00,75.92,75.96,75.91,75.96,28829.0,69.0048,69.0411,68.9957,69.0411,28829.0
2019-08-20 15:45:00,75.96,75.97,75.93,75.95,103562.0,69.0411,69.0502,69.0139,69.0321,103562.0
2019-08-20 15:50:00,75.94,75.95,75.83,75.85,405413.0,69.023,69.0321,68.923,68.9412,405413.0
2019-08-20 15:55:00,75.85,75.85,75.69,75.76,512137.0,68.9412,68.9412,68.7957,68.8594,512137.0
2019-08-21 09:30:00,76.8,76.89,76.1,76.17,90287.0,69.8046,69.8864,69.1684,69.232,90287.0
2019-08-21 09:35:00,76.18,76.26,76.11,76.14,79516.0,69.2411,69.3138,69.1775,69.2047,79516.0
2019-08-21 09:40:00,76.1,76.31,76.08,76.31,26782.0,69.1684,69.3593,69.1502,69.3593,26782.0
2019-08-21 09:45:00,76.33,76.4,76.32,76.39,11821.0,69.3774,69.4411,69.3684,69.432,11821.0
2019-08-21 09:50:00,76.4,76.45,76.36,76.42,16913.0,69.4411,69.4865,69.4047,69.4592,16913.0
2019-08-21 09:55:00,76.42,76.44,76.39,76.4,11448.0,69.4592,69.4774,69.432,69.4411,11448.0
2019-08-21 10:00:00,76.41,76.47,76.39,76.42,39267.0,69.4502,69.5047,69.432,69.4592,39267.0
2019-08-21 10:05:00,76.42,76.44,76.35,76.41,13875.0,69.4592,69.4774,69.3956,69.4502,13875.0
2019-08-21 10:10:00,76.42,76.42,76.34,76.37,15483.0,69.4592,69.4592,69.3865,69.4138,15483.0
2019-08-21 10:15:00,76.38,76.43,76.35,76.4,25320.0,69.4229,69.4683,69.3956,69.4411,25320.0
2019-08-21 10:20:00,76.4,76.46,76.39,76.42,27264.0,69.4411,69.4956,69.432,69.4592,27264.0
2019-08-21 10:25:00,76.41,76.43,76.35,76.35,24287.0,69.4502,69.4683,69.3956,69.3956,24287.0
2019-08-21 10:30:00,76.32,76.38,76.28,76.28,15208.0,69.3684,69.4229,69.332,69.332,15208.0
2019-08-21 10:35:00,76.27,76.29,76.17,76.17,7111.0,69.3229,69.3411,69.232,69.232,7111.0
2019-08-21 10:40:00,76.15,76.19,76.1,76.13,25485.0,69.2138,69.2502,69.1684,69.1957,25485.0
2019-08-21 10:45:00,76.13,76.18,76.12,76.18,55769.0,69.1957,69.2411,69.1866,69.2411,55769.0
2019-08-21 10:50:00,76.18,76.25,76.17,76.21,18575.0,69.2411,69.3047,69.232,69.2684,18575.0
2019-08-21 10:55:00,76.21,76.27,76.21,76.25,24006.0,69.2684,69.3229,69.2684,69.3047,24006.0
2019-08-21 11:00:00,76.25,76.36,76.21,76.34,13389.0,69.3047,69.4047,69.2684,69.3865,13389.0
2019-08-21 11:05:00,76.34,76.39,76.34,76.37,20119.0,69.3865,69.432,69.3865,69.4138,20119.0
2019-08-21 11:10:00,76.38,76.41,76.29,76.29,13187.0,69.4229,69.4502,69.3411,69.3411,13187.0
2019-08-21 11:15:00,76.3,76.33,76.21,76.21,7470.0,69.3502,69.3774,69.2684,69.2684,7470.0
2019-08-21 11:20:00,76.2,76.22,76.18,76.2,21827.0,69.2593,69.2775,69.2411,69.2593,21827.0
2019-08-21 11:25:00,76.2,76.22,76.19,76.21,6964.0,69.2593,69.2775,69.2502,69.2684,6964.0
2019-08-21 11:30:00,76.21,76.32,76.2,76.32,12050.0,69.2684,69.3684,69.2593,69.3684,12050.0
2019-08-21 11:35:00,76.34,76.37,76.32,76.37,12414.0,69.3865,69.4138,69.3684,69.4138,12414.0
2019-08-21 11:40:00,76.37,76.4,76.37,76.4,28456.0,69.4138,69.4411,69.4138,69.4411,28456.0
2019-08-21 11:45:00,76.4,76.45,76.34,76.34,9864.0,69.4411,69.4865,69.3865,69.3865,9864.0
2019-08-21 11:50:00,76.34,76.37,76.33,76.34,6304.0,69.3865,69.4138,69.3774,69.3865,6304.0
2019-08-21 11:55:00,76.34,76.4,76.32,76.36,9808.0,69.3865,69.4411,69.3684,69.4047,9808.0
2019-08-21 12:00:00,76.37,76.38,76.34,76.35,6597.0,69.4138,69.4229,69.3865,69.3956,6597.0
2019-08-21 12:05:00,76.36,76.36,76.29,76.3,6500.0,69.4047,69.4047,69.3411,69.3502,6500.0
2019-08-21 12:10:00,76.29,76.36,76.29,76.36,13018.0,69.3411,69.4047,69.3411,69.4047,13018.0
2019-08-21 12:15:00,76.36,76.37,76.29,76.29,43342.0,69.4047,69.4138,69.3411,69.3411,43342.0
2019-08-21 12:20:00,76.3,76.3,76.22,76.23,9303.0,69.3502,69.3502,69.2775,69.2866,9303.0
2019-08-21 12:25:00,76.23,76.28,76.23,76.27,13252.0,69.2866,69.332,69.2866,69.3229,13252.0
2019-08-21 12:30:00,76.27,76.3,76.25,76.3,11540.0,69.3229,69.3502,69.3047,69.3502,11540.0
2019-08-21 12:35:00,76.3,76.33,76.28,76.31,16217.0,69.3502,69.3774,69.332,69.3593,16217.0
2019-08-21 12:40:00,76.31,76.33,76.29,76.33,11906.0,69.3593,69.3774,69.3411,69.3774,11906.0
2019-08-21 12:45:00,76.33,76.37,76.33,76.36,9303.0,69.3774,69.4138,69.3774,69.4047,9303.0
2019-08-21 12:50:00,76.36,76.45,76.36,76.45,28458.0,69.4047,69.4865,69.4047,69.4865,28458.0
2019-08-21 12:55:00,76.46,76.47,76.42,76.43,22291.0,69.4956,69.5047,69.4592,69.4683,22291.0
2019-08-21 13:00:00,76.43,76.46,76.41,76.44,7315.0,69.4683,69.4956,69.4502,69.4774,7315.0
2019-08-21 13:05:00,76.45,76.47,76.42,76.42,11205.0,69.4865,69.5047,69.4592,69.4592,11205.0
2019-08-21 13:10:00,76.41,76.46,76.41,76.43,6719.0,69.4502,69.4956,69.4502,69.4683,6719.0
2019-08-21 13:15:00,76.43,76.43,76.39,76.4,6000.0,69.4683,69.4683,69.432,69.4411,6000.0
2019-08-21 13:20:00,76.4,76.41,76.38,76.41,14265.0,69.4411,69.4502,69.4229,69.4502,14265.0
2019-08-21 13:25:00,76.42,76.43,76.39,76.4,12030.0,69.4592,69.4683,69.432,69.4411,12030.0
2019-08-21 13:30:00,76.41,76.41,76.37,76.37,5673.0,69.4502,69.4502,69.4138,69.4138,5673.0
2019-08-21 13:35:00,76.37,76.41,76.35,76.37,16200.0,69.4138,69.4502,69.3956,69.4138,16200.0
2019-08-21 13:40:00,76.37,76.39,76.34,76.34,18383.0,69.4138,69.432,69.3865,69.3865,18383.0
2019-08-21 13:45:00,76.34,76.36,76.33,76.35,7926.0,69.3865,69.4047,69.3774,69.3956,7926.0
2019-08-21 13:50:00,76.34,76.35,76.3,76.34,14931.0,69.3865,69.3956,69.3502,69.3865,14931.0
2019-08-21 13:55:00,76.34,76.36,76.3,76.3,26275.0,69.3865,69.4047,69.3502,69.3502,26275.0
2019-08-21 14:00:00,76.31,76.38,76.2,76.34,41615.0,69.3593,69.4229,69.2593,69.3865,41615.0
2019-08-21 14:05:00,76.33,76.38,76.33,76.34,10432.0,69.3774,69.4229,69.3774,69.3865,10432.0
2019-08-21 14:10:00,76.36,76.37,76.31,76.37,10837.0,69.4047,69.4138,69.3593,69.4138,10837.0
2019-08-21 14:15:00,76.37,76.45,76.37,76.42,11069.0,69.4138,69.4865,69.4138,69.4592,11069.0
2019-08-21 14:20:00,76.4,76.41,76.35,76.38,36368.0,69.4411,69.4502,69.3956,69.4229,36368.0
2019-08-21 14:25:00,76.37,76.38,76.35,76.36,8159.0,69.4138,69.4229,69.3956,69.4047,8159.0
2019-08-21 14:30:00,76.36,76.36,76.31,76.32,21894.0,69.4047,69.4047,69.3593,69.3684,21894.0
2019-08-21 14:35:00,76.32,76.34,76.22,76.25,20271.0,69.3684,69.3865,69.2775,69.3047,20271.0
2019-08-21 14:40:00,76.26,76.32,76.26,76.32,21648.0,69.3138,69.3684,69.3138,69.3684,21648.0
2019-08-21 14:45:00,76.32,76.33,76.24,76.26,29010.0,69.3684,69.3774,69.2956,69.3138,29010.0
2019-08-21 14:50:00,76.27,76.27,76.23,76.25,12404.0,69.3229,69.3229,69.2866,69.3047,12404.0
2019-08-21 14:55:00,76.25,76.27,76.22,76.24,16727.0,69.3047,69.3229,69.2775,69.2956,16727.0
2019-08-21 15:00:00,76.23,76.27,76.22,76.22,14538.0,69.2866,69.3229,69.2775,69.2775,14538.0
2019-08-21 15:05:00,76.22,76.34,76.21,76.34,26689.0,69.2775,69.3865,69.2684,69.3865,26689.0
2019-08-21 15:10:00,76.33,76.38,76.32,76.33,21175.0,69.3774,69.4229,69.3684,69.3774,21175.0
2019-08-21 15:15:00,76.32,76.37,76.32,76.37,13173.0,69.3684,69.4138,69.3684,69.4138,13173.0
2019-08-21 15:20:00,76.37,76.37,76.31,76.37,14536.0,69.4138,69.4138,69.3593,69.4138,14536.0
2019-08-21 15:25:00,76.38,76.39,76.34,76.34,20921.0,69.4229,69.432,69.3865,69.3865,20921.0
2019-08-21 15:30:00,76.34,76.38,76.33,76.35,17769.0,69.3865,69.4229,69.3774,69.3956,17769.0
2019-08-21 15:35:00,76.34,76.36,76.3,76.34,12103.0,69.3865,69.4047,69.3502,69.3865,12103.0
2019-08-21 15:40:00,76.34,76.38,76.33,76.37,14064.0,69.3865,69.4229,69.3774,69.4138,14064.0
2019-08-21 15:45:00,76.38,76.38,76.32,76.34,16442.0,69.4229,69.4229,69.3684,69.3865,16442.0
2019-08-21 15:50:00,76.34,76.39,76.32,76.36,30573.0,69.3865,69.432,69.3684,69.4047,30573.0
2019-08-21 15:55:00,76.36,76.4,76.33,76.39,92841.0,69.4047,69.4411,69.3774,69.432,92841.0
2019-08-22 09:30:00,76.56,76.68,76.47,76.66,105380.0,69.5865,69.6956,69.5047,69.6774,105380.0
2019-08-22 09:35:00,76.66,76.73,76.61,76.67,38528.0,69.6774,69.741,69.6319,69.6865,38528.0
2019-08-22 09:40:00,76.68,76.73,76.64,76.64,18852.0,69.6956,69.741,69.6592,69.6592,18852.0
2019-08-22 09:45:00,76.65,76.65,76.54,76.59,32883.0,69.6683,69.6683,69.5683,69.6138,32883.0
2019-08-22 09:50:00,76.59,76.71,76.58,76.71,33472.0,69.6138,69.7228,69.6047,69.7228,33472.0
2019-08-22 09:55:00,76.72,76.73,76.69,76.71,21232.0,69.7319,69.741,69.7047,69.7228,21232.0
2019-08-22 10:00:00,76.73,76.77,76.67,76.76,31659.0,69.741,69.7774,69.6865,69.7683,31659.0
2019-08-22 10:05:00,76.73,76.73,76.63,76.63,27946.0,69.741,69.741,69.6501,69.6501,27946.0
2019-08-22 10:10:00,76.63,76.63,76.56,76.61,9941.0,69.6501,69.6501,69.5865,69.6319,9941.0
2019-08-22 10:15:00,76.6,76.65,76.51,76.51,16910.0,69.6229,69.6683,69.541,69.541,16910.0
2019-08-22 10:20:00,76.51,76.51,76.33,76.33,21451.0,69.541,69.541,69.3774,69.3774,21451.0
2019-08-22 10:25:00,76.34,76.35,76.18,76.21,24066.0,69.3865,69.3956,69.2411,69.2684,24066.0
2019-08-22 10:30:00,76.2,76.2,75.96,76.01,30754.0,69.2593,69.2593,69.0411,69.0866,30754.0
2019-08-22 10:35:00,75.99,76.02,75.79,75.93,51572.0,69.0684,69.0957,68.8866,69.0139,51572.0
2019-08-22 10:40:00,75.93,76.02,75.9,75.91,26749.0,69.0139,69.0957,68.9866,68.9957,26749.0
2019-08-22 10:45:00,75.92,76.04,75.88,76.04,28821.0,69.0048,69.1139,68.9684,69.1139,28821.0
2019-08-22 10:50:00,76.03,76.07,75.86,75.87,57821.0,69.1048,69.1411,68.9503,68.9593,57821.0
2019-08-22 10:55:00,75.86,75.93,75.79,75.82,18594.0,68.9503,69.0139,68.8866,68.9139,18594.0
2019-08-22 11:00:00,75.84,75.99,75.81,75.82,40945.0,68.9321,69.0684,68.9048,68.9139,40945.0
2019-08-22 11:05:00,75.84,76.17,75.83,76.16,17292.0,68.9321,69.232,68.923,69.2229,17292.0
2019-08-22 11:10:00,76.15,76.17,76.06,76.06,29208.0,69.2138,69.232,69.132,69.132,29208.0
2019-08-22 11:15:00,76.07,76.1,76.0,76.01,25846.0,69.1411,69.1684,69.0775,69.0866,25846.0
2019-08-22 11:20:00,76.01,76.08,75.99,76.07,13217.0,69.0866,69.1502,69.0684,69.1411,13217.0
2019-08-22 11:25:00,76.06,76.07,75.88,75.89,17575.0,69.132,69.1411,68.9684,68.9775,17575.0
2019-08-22 11:30:00,75.89,76.08,75.88,76.07,13070.0,68.9775,69.1502,68.9684,69.1411,13070.0
2019-08-22 11:35:00,76.07,76.12,76.06,76.08,10557.0,69.1411,69.1866,69.132,69.1502,10557.0
2019-08-22 11:40:00,76.07,76.1,76.04,76.05,308579.0,69.1411,69.1684,69.1139,69.1229,308579.0
2019-08-22 11:45:00,76.05,76.05,75.96,76.01,192842.0,69.1229,69.1229,69.0411,69.0866,192842.0
2019-08-22 11:50:00,76.01,76.07,75.97,76.07,20179.0,69.0866,69.1411,69.0502,69.1411,20179.0
2019-08-22 11:55:00,76.08,76.09,76.01,76.06,12511.0,69.1502,69.1593,69.0866,69.132,12511.0
2019-08-22 12:00:00,76.05,76.22,76.05,76.2,11579.0,69.1229,69.2775,69.1229,69.2593,11579.0
2019-08-22 12:05:00,76.21,76.3,76.2,76.29,11149.0,69.2684,69.3502,69.2593,69.3411,11149.0
2019-08-22 12:10:00,76.27,76.3,76.25,76.3,6679.0,69.3229,69.3502,69.3047,69.3502,6679.0
2019-08-22 12:15:00,76.28,76.32,76.26,76.31,14132.0,69.332,69.3684,69.3138,69.3593,14132.0
2019-08-22 12:20:00,76.31,76.31,76.24,76.26,14198.0,69.3593,69.3593,69.2956,69.3138,14198.0
2019-08-22 12:25:00,76.27,76.29,76.25,76.28,8505.0,69.3229,69.3411,69.3047,69.332,8505.0
2019-08-22 12:30:00,76.28,76.33,76.27,76.27,10393.0,69.332,69.3774,69.3229,69.3229,10393.0
2019-08-22 12:35:00,76.28,76.28,76.24,76.24,11836.0,69.332,69.332,69.2956,69.2956,11836.0
2019-08-22 12:40:00,76.24,76.33,76.23,76.33,8334.0,69.2956,69.3774,69.2866,69.3774,8334.0
2019-08-22 12:45:00,76.33,76.33,76.29,76.29,12788.0,69.3774,69.3774,69.3411,69.3411,12788.0
2019-08-22 12:50:00,76.29,76.31,76.25,76.26,9051.0,69.3411,69.3593,69.3047,69.3138,9051.0
2019-08-22 12:55:00,76.26,76.26,76.21,76.24,13474.0,69.3138,69.3138,69.2684,69.2956,13474.0
2019-08-22 13:00:00,76.24,76.32,76.24,76.32,17063.0,69.2956,69.3684,69.2956,69.3684,17063.0
2019-08-22 13:05:00,76.32,76.4,76.31,76.39,16428.0,69.3684,69.4411,69.3593,69.432,16428.0
2019-08-22 13:10:00,76.4,76.47,76.39,76.42,7347.0,69.4411,69.5047,69.432,69.4592,7347.0
2019-08-22 13:15:00,76.42,76.45,76.41,76.44,9986.0,69.4592,69.4865,69.4502,69.4774,9986.0
2019-08-22 13:20:00,76.44,76.52,76.44,76.51,14428.0,69.4774,69.5501,69.4774,69.541,14428.0
2019-08-22 13:25:00,76.5,76.52,76.45,76.47,12343.0,69.532,69.5501,69.4865,69.5047,12343.0
2019-08-22 13:30:00,76.46,76.49,76.45,76.45,10237.0,69.4956,69.5229,69.4865,69.4865,10237.0
2019-08-22 13:35:00,76.47,76.48,76.45,76.47,14073.0,69.5047,69.5138,69.4865,69.5047,14073.0
2019-08-22 13:40:00,76.48,76.51,76.47,76.49,7362.0,69.5138,69.541,69.5047,69.5229,7362.0
2019-08-22 13:45:00,76.49,76.49,76.45,76.45,21464.0,69.5229,69.5229,69.4865,69.4865,21464.0
2019-08-22 13:50:00,76.45,76.46,76.43,76.45,21336.0,69.4865,69.4956,69.4683,69.4865,21336.0
2019-08-22 13:55:00,76.46,76.47,76.43,76.44,9105.0,69.4956,69.5047,69.4683,69.4774,9105.0
2019-08-22 14:00:00,76.45,76.49,76.44,76.44,26405.0,69.4865,69.5229,69.4774,69.4774,26405.0
2019-08-22 14:05:00,76.43,76.45,76.37,76.38,20054.0,69.4683,69.4865,69.4138,69.4229,20054.0
2019-08-22 14:10:00,76.37,76.41,76.36,76.4,14363.0,69.4138,69.4502,69.4047,69.4411,14363.0
2019-08-22 14:15:00,76.41,76.42,76.39,76.4,6910.0,69.4502,69.4592,69.432,69.4411,6910.0
2019-08-22 14:20:00,76.4,76.4,76.32,76.34,19804.0,69.4411,69.4411,69.3684,69.3865,19804.0
2019-08-22 14:25:00,76.33,76.34,76.21,76.23,20655.0,69.3774,69.3865,69.2684,69.2866,20655.0
2019-08-22 14:30:00,76.23,76.27,76.18,76.23,19177.0,69.2866,69.3229,69.2411,69.2866,19177.0
2019-08-22 14:35:00,76.25,76.28,76.23,76.28,16258.0,69.3047,69.332,69.2866,69.332,16258.0
2019-08-22 14:40:00,76.28,76.33,76.27,76.31,15872.0,69.332,69.3774,69.3229,69.3593,15872.0
2019-08-22 14:45:00,76.32,76.37,76.32,76.32,19682.0,69.3684,69.4138,69.3684,69.3684,19682.0
2019-08-22 14:50:00,76.32,76.33,76.29,76.3,188089.0,69.3684,69.3774,69.3411,69.3502,188089.0
2019-08-22 14:55:00,76.29,76.34,76.27,76.31,19682.0,69.3411,69.3865,69.3229,69.3593,19682.0
2019-08-22 15:00:00,76.32,76.32,76.26,76.26,21096.0,69.3684,69.3684,69.3138,69.3138,21096.0
2019-08-22 15:05:00,76.26,76.28,76.26,76.26,58770.0,69.3138,69.332,69.3138,69.3138,58770.0
2019-08-22 15:10:00,76.25,76.26,76.18,76.22,33176.0,69.3047,69.3138,69.2411,69.2775,33176.0
2019-08-22 15:15:00,76.22,76.22,76.15,76.19,25547.0,69.2775,69.2775,69.2138,69.2502,25547.0
2019-08-22 15:20:00,76.2,76.23,76.19,76.22,12343.0,69.2593,69.2866,69.2502,69.2775,12343.0
2019-08-22 15:25:00,76.23,76.24,76.21,76.23,30878.0,69.2866,69.2956,69.2684,69.2866,30878.0
2019-08-22 15:30:00,76.23,76.26,76.22,76.25,49925.0,69.2866,69.3138,69.2775,69.3047,49925.0
2019-08-22 15:35:00,76.25,76.29,76.25,76.27,32000.0,69.3047,69.3411,69.3047,69.3229,32000.0
2019-08-22 15:40:00,76.28,76.29,76.25,76.27,24577.0,69.332,69.3411,69.3047,69.3229,24577.0
2019-08-22 15:45:00,76.26,76.28,76.23,76.25,39609.0,69.3138,69.332,69.2866,69.3047,39609.0
2019-08-22 15:50:00,76.25,76.34,76.25,76.33,48025.0,69.3047,69.3865,69.3047,69.3774,48025.0
2019-08-22 15:55:00,76.33,76.33,76.12,76.14,73110.0,69.3774,69.3774,69.1866,69.2047,73110.0
2019-08-23 09:30:00,75.7,75.8,75.54,75.55,140935.0,68.8048,68.8957,68.6594,68.6685,140935.0
2019-08-23 09:35:00,75.55,75.56,75.4,75.45,80395.0,68.6685,68.6776,68.5322,68.5776,80395.0
2019-08-23 09:40:00,75.45,75.58,75.45,75.5,20903.0,68.5776,68.6958,68.5776,68.623,20903.0
2019-08-23 09:45:00,75.53,75.53,75.34,75.37,37145.0,68.6503,68.6503,68.4776,68.5049,37145.0
2019-08-23 09:50:00,75.37,75.51,75.3,75.51,41000.0,68.5049,68.6321,68.4413,68.6321,41000.0
2019-08-23 09:55:00,75.51,75.67,75.49,75.67,41834.0,68.6321,68.7776,68.614,68.7776,41834.0
2019-08-23 10:00:00,75.67,75.97,75.59,75.82,70622.0,68.7776,69.0502,68.7048,68.9139,70622.0
2019-08-23 10:05:00,75.85,75.93,75.71,75.71,40158.0,68.9412,69.0139,68.8139,68.8139,40158.0
2019-08-23 10:10:00,75.69,75.78,75.5,75.75,41035.0,68.7957,68.8775,68.623,68.8503,41035.0
2019-08-23 10:15:00,75.75,75.88,75.71,75.88,26887.0,68.8503,68.9684,68.8139,68.9684,26887.0
2019-08-23 10:20:00,75.87,75.96,75.86,75.91,30233.0,68.9593,69.0411,68.9503,68.9957,30233.0
2019-08-23 10:25:00,75.92,75.93,75.86,75.9,30904.0,69.0048,69.0139,68.9503,68.9866,30904.0
2019-08-23 10:30:00,75.9,76.02,75.87,76.0,22372.0,68.9866,69.0957,68.9593,69.0775,22372.0
2019-08-23 10:35:00,76.02,76.12,75.99,76.07,27392.0,69.0957,69.1866,69.0684,69.1411,27392.0
2019-08-23 10:40:00,76.08,76.11,75.97,75.97,34343.0,69.1502,69.1775,69.0502,69.0502,34343.0
2019-08-23 10:45:00,75.99,76.02,75.86,75.88,16445.0,69.0684,69.0957,68.9503,68.9684,16445.0
2019-08-23 10:50:00,75.9,76.07,75.9,76.05,17816.0,68.9866,69.1411,68.9866,69.1229,17816.0
2019-08-23 10:55:00,76.05,76.18,76.04,76.04,52519.0,69.1229,69.2411,69.1139,69.1139,52519.0
2019-08-23 11:00:00,76.03,76.06,75.3,75.37,105722.0,69.1048,69.132,68.4413,68.5049,105722.0
2019-08-23 11:05:00,75.32,75.41,74.88,74.89,47690.0,68.4594,68.5412,68.0595,68.0686,47690.0
2019-08-23 11:10:00,74.9,75.13,74.83,75.08,43796.0,68.0777,68.2867,68.0141,68.2413,43796.0
2019-08-23 11:15:00,75.07,75.31,75.01,75.27,18740.0,68.2322,68.4504,68.1777,68.414,18740.0
2019-08-23 11:20:00,75.27,75.27,75.04,75.08,28124.0,68.414,68.414,68.2049,68.2413,28124.0
2019-08-23 11:25:00,75.06,75.08,74.91,74.96,30178.0,68.2231,68.2413,68.0868,68.1322,30178.0
2019-08-23 11:30:00,74.95,75.02,74.79,74.8,17932.0,68.1231,68.1868,67.9777,67.9868,17932.0
2019-08-23 11:35:00,74.78,74.83,74.46,74.68,120043.0,67.9686,68.0141,67.6778,67.8777,120043.0
2019-08-23 11:40:00,74.7,74.76,74.64,74.75,34057.0,67.8959,67.9504,67.8414,67.9414,34057.0
2019-08-23 11:45:00,74.77,74.77,74.59,74.62,26862.0,67.9595,67.9595,67.7959,67.8232,26862.0
2019-08-23 11:50:00,74.61,74.66,74.52,74.52,30494.0,67.8141,67.8596,67.7323,67.7323,30494.0
2019-08-23 11:55:00,74.53,74.56,74.35,74.4,482333.0,67.7414,67.7687,67.5778,67.6232,482333.0
2019-08-23 12:00:00,74.43,74.49,74.33,74.46,62266.0,67.6505,67.705,67.5596,67.6778,62266.0
2019-08-23 12:05:00,74.45,74.47,74.31,74.47,38493.0,67.6687,67.6869,67.5414,67.6869,38493.0
2019-08-23 12:10:00,74.47,74.6,74.39,74.6,15159.0,67.6869,67.805,67.6141,67.805,15159.0
2019-08-23 12:15:00,74.6,74.68,74.59,74.66,46867.0,67.805,67.8777,67.7959,67.8596,46867.0
2019-08-23 12:20:00,74.66,74.66,74.54,74.57,267251.0,67.8596,67.8596,67.7505,67.7778,267251.0
2019-08-23 12:25:00,74.57,74.6,74.45,74.45,13525.0,67.7778,67.805,67.6687,67.6687,13525.0
2019-08-23 12:30:00,74.47,74.59,74.43,74.57,16409.0,67.6869,67.7959,67.6505,67.7778,16409.0
2019-08-23 12:35:00,74.53,74.62,74.53,74.6,16323.0,67.7414,67.8232,67.7414,67.805,16323.0
2019-08-23 12:40:00,74.58,74.6,74.46,74.46,37538.0,67.7868,67.805,67.6778,67.6778,37538.0
2019-08-23 12:45:00,74.45,74.46,74.34,74.34,70863.0,67.6687,67.6778,67.5687,67.5687,70863.0
2019-08-23 12:50:00,74.33,74.35,74.21,74.22,22700.0,67.5596,67.5778,67.4505,67.4596,22700.0
2019-08-23 12:55:00,74.2,74.33,74.2,74.27,53508.0,67.4415,67.5596,67.4415,67.5051,53508.0
2019-08-23 13:00:00,74.26,74.32,74.19,74.28,26880.0,67.496,67.5505,67.4324,67.5142,26880.0
2019-08-23 13:05:00,74.26,74.31,74.22,74.24,28104.0,67.496,67.5414,67.4596,67.4778,28104.0
2019-08-23 13:10:00,74.22,74.37,74.22,74.37,28720.0,67.4596,67.596,67.4596,67.596,28720.0
2019-08-23 13:15:00,74.37,74.37,74.08,74.08,234171.0,67.596,67.596,67.3324,67.3324,234171.0
2019-08-23 13:20:00,74.08,74.09,73.94,73.94,13414.0,67.3324,67.3415,67.2051,67.2051,13414.0
2019-08-23 13:25:00,73.95,74.12,73.9,74.09,17265.0,67.2142,67.3687,67.1688,67.3415,17265.0
2019-08-23 13:30:00,74.1,74.21,74.05,74.19,14541.0,67.3506,67.4505,67.3051,67.4324,14541.0
2019-08-23 13:35:00,74.19,74.27,74.16,74.25,21858.0,67.4324,67.5051,67.4051,67.4869,21858.0
2019-08-23 13:40:00,74.23,74.24,74.15,74.19,31241.0,67.4687,67.4778,67.396,67.4324,31241.0
2019-08-23 13:45:00,74.2,74.32,74.14,74.17,21916.0,67.4415,67.5505,67.3869,67.4142,21916.0
2019-08-23 13:50:00,74.16,74.23,74.1,74.19,17196.0,67.4051,67.4687,67.3506,67.4324,17196.0
2019-08-23 13:55:00,74.2,74.2,74.11,74.12,19136.0,67.4415,67.4415,67.3597,67.3687,19136.0
2019-08-23 14:00:00,74.11,74.16,74.05,74.07,17653.0,67.3597,67.4051,67.3051,67.3233,17653.0
2019-08-23 14:05:00,74.06,74.2,74.05,74.09,19593.0,67.3142,67.4415,67.3051,67.3415,19593.0
2019-08-23 14:10:00,74.07,74.17,74.06,74.1,16574.0,67.3233,67.4142,67.3142,67.3506,16574.0
2019-08-23 14:15:00,74.1,74.17,74.08,74.1,16591.0,67.3506,67.4142,67.3324,67.3506,16591.0
2019-08-23 14:20:00,74.11,74.15,74.09,74.14,16606.0,67.3597,67.396,67.3415,67.3869,16606.0
2019-08-23 14:25:00,74.13,74.17,74.04,74.08,47648.0,67.3778,67.4142,67.296,67.3324,47648.0
2019-08-23 14:30:00,74.09,74.16,74.07,74.14,45725.0,67.3415,67.4051,67.3233,67.3869,45725.0
2019-08-23 14:35:00,74.14,74.15,74.01,74.02,21621.0,67.3869,67.396,67.2688,67.2779,21621.0
2019-08-23 14:40:00,74.02,74.07,73.96,74.0,22819.0,67.2779,67.3233,67.2233,67.2597,22819.0
2019-08-23 14:45:00,74.01,74.02,73.91,73.99,14572.0,67.2688,67.2779,67.1779,67.2506,14572.0
2019-08-23 14:50:00,73.98,74.08,73.97,74.03,11618.0,67.2415,67.3324,67.2324,67.2869,11618.0
2019-08-23 14:55:00,74.02,74.16,74.0,74.16,17168.0,67.2779,67.4051,67.2597,67.4051,17168.0
2019-08-23 15:00:00,74.15,74.15,74.1,74.15,21842.0,67.396,67.396,67.3506,67.396,21842.0
2019-08-23 15:05:00,74.14,74.26,74.09,74.09,16435.0,67.3869,67.496,67.3415,67.3415,16435.0
2019-08-23 15:10:00,74.1,74.12,73.98,74.02,23559.0,67.3506,67.3687,67.2415,67.2779,23559.0
2019-08-23 15:15:00,74.01,74.08,73.89,73.9,37211.0,67.2688,67.3324,67.1597,67.1688,37211.0
2019-08-23 15:20:00,73.92,73.96,73.87,73.89,37814.0,67.187,67.2233,67.1415,67.1597,37814.0
2019-08-23 15:25:00,73.89,73.91,73.83,73.84,23218.0,67.1597,67.1779,67.1052,67.1142,23218.0
2019-08-23 15:30:00,73.83,73.87,73.79,73.79,40206.0,67.1052,67.1415,67.0688,67.0688,40206.0
2019-08-23 15:35:00,73.79,73.82,73.74,73.78,34803.0,67.0688,67.0961,67.0234,67.0597,34803.0
2019-08-23 15:40:00,73.76,73.82,73.73,73.77,31926.0,67.0415,67.0961,67.0143,67.0506,31926.0
2019-08-23 15:45:00,73.78,73.85,73.75,73.76,74237.0,67.0597,67.1233,67.0324,67.0415,74237.0
2019-08-23 15:50:00,73.75,73.75,73.63,73.64,106284.0,67.0324,67.0324,66.9234,66.9325,106284.0
2019-08-23 15:55:00,73.64,73.82,73.57,73.82,238969.0,66.9325,67.0961,66.8688,67.0961,238969.0
2019-08-26 09:30:00,74.38,74.58,74.34,74.49,264575.0,67.6051,67.7868,67.5687,67.705,264575.0
2019-08-26 09:35:00,74.49,74.58,74.35,74.43,63920.0,67.705,67.7868,67.5778,67.6505,63920.0
2019-08-26 09:40:00,74.45,74.45,74.26,74.27,48158.0,67.6687,67.6687,67.496,67.5051,48158.0
2019-08-26 09:45:00,74.28,74.3,74.03,74.05,111705.0,67.5142,67.5323,67.2869,67.3051,111705.0
2019-08-26 09:50:00,74.06,74.21,74.06,74.15,24552.0,67.3142,67.4505,67.3142,67.396,24552.0
2019-08-26 09:55:00,74.16,74.24,74.12,74.23,17476.0,67.4051,67.4778,67.3687,67.4687,17476.0
2019-08-26 10:00:00,74.22,74.29,74.19,74.21,16126.0,67.4596,67.5233,67.4324,67.4505,16126.0
2019-08-26 10:05:00,74.22,74.22,74.06,74.06,15533.0,67.4596,67.4596,67.3142,67.3142,15533.0
2019-08-26 10:10:00,74.06,74.12,74.02,74.1,44672.0,67.3142,67.3687,67.2779,67.3506,44672.0
2019-08-26 10:15:00,74.09,74.18,74.06,74.18,49267.0,67.3415,67.4233,67.3142,67.4233,49267.0
2019-08-26 10:20:00,74.19,74.19,74.13,74.15,24930.0,67.4324,67.4324,67.3778,67.396,24930.0
2019-08-26 10:25:00,74.14,74.23,74.13,74.18,24375.0,67.3869,67.4687,67.3778,67.4233,24375.0
2019-08-26 10:30:00,74.16,74.23,74.09,74.19,33327.0,67.4051,67.4687,67.3415,67.4324,33327.0
2019-08-26 10:35:00,74.19,74.2,74.08,74.13,23858.0,67.4324,67.4415,67.3324,67.3778,23858.0
2019-08-26 10:40:00,74.11,74.13,74.02,74.1,48505.0,67.3597,67.3778,67.2779,67.3506,48505.0
2019-08-26 10:45:00,74.1,74.22,74.05,74.18,54922.0,67.3506,67.4596,67.3051,67.4233,54922.0
2019-08-26 10:50:00,74.17,74.21,74.14,74.16,36136.0,67.4142,67.4505,67.3869,67.4051,36136.0
2019-08-26 10:55:00,74.11,74.11,74.03,74.09,34104.0,67.3597,67.3597,67.2869,67.3415,34104.0
2019-08-26 11:00:00,74.09,74.2,74.06,74.15,29667.0,67.3415,67.4415,67.3142,67.396,29667.0
2019-08-26 11:05:00,74.16,74.19,74.13,74.17,27886.0,67.4051,67.4324,67.3778,67.4142,27886.0
2019-08-26 11:10:00,74.16,74.31,74.12,74.24,183694.0,67.4051,67.5414,67.3687,67.4778,183694.0
2019-08-26 11:15:00,74.24,74.27,74.12,74.15,41520.0,67.4778,67.5051,67.3687,67.396,41520.0
2019-08-26 11:20:00,74.14,74.22,74.13,74.22,20982.0,67.3869,67.4596,67.3778,67.4596,20982.0
2019-08-26 11:25:00,74.23,74.29,74.21,74.23,13618.0,67.4687,67.5233,67.4505,67.4687,13618.0
2019-08-26 11:30:00,74.23,74.3,74.22,74.28,48297.0,67.4687,67.5323,67.4596,67.5142,48297.0
2019-08-26 11:35:00,74.27,74.36,74.26,74.33,26573.0,67.5051,67.5869,67.496,67.5596,26573.0
2019-08-26 11:40:00,74.34,74.36,74.24,74.24,105245.0,67.5687,67.5869,67.4778,67.4778,105245.0
2019-08-26 11:45:00,74.24,74.28,74.2,74.25,21367.0,67.4778,67.5142,67.4415,67.4869,21367.0
2019-08-26 11:50:00,74.26,74.28,74.24,74.28,16733.0,67.496,67.5142,67.4778,67.5142,16733.0
2019-08-26 11:55:00,74.27,74.37,74.27,74.31,22403.0,67.5051,67.596,67.5051,67.5414,22403.0
2019-08-26 12:00:00,74.32,74.33,74.28,74.29,29266.0,67.5505,67.5596,67.5142,67.5233,29266.0
2019-08-26 12:05:00,74.3,74.41,74.28,74.4,23148.0,67.5323,67.6323,67.5142,67.6232,23148.0
2019-08-26 12:10:00,74.39,74.4,74.29,74.3,103463.0,67.6141,67.6232,67.5233,67.5323,103463.0
2019-08-26 12:15:00,74.29,74.3,74.23,74.23,16197.0,67.5233,67.5323,67.4687,67.4687,16197.0
2019-08-26 12:20:00,74.24,74.52,74.24,74.48,50466.0,67.4778,67.7323,67.4778,67.696,50466.0
2019-08-26 12:25:00,74.48,74.51,74.4,74.42,100452.0,67.696,67.7232,67.6232,67.6414,100452.0
2019-08-26 12:30:00,74.43,74.44,74.4,74.41,11897.0,67.6505,67.6596,67.6232,67.6323,11897.0
2019-08-26 12:35:00,74.41,74.43,74.4,74.42,32492.0,67.6323,67.6505,67.6232,67.6414,32492.0
2019-08-26 12:40:00,74.4,74.43,74.39,74.42,22351.0,67.6232,67.6505,67.6141,67.6414,22351.0
2019-08-26 12:45:00,74.43,74.45,74.39,74.42,16875.0,67.6505,67.6687,67.6141,67.6414,16875.0
2019-08-26 12:50:00,74.41,74.46,74.37,74.46,20167.0,67.6323,67.6778,67.596,67.6778,20167.0
2019-08-26 12:55:00,74.46,74.53,74.45,74.51,21150.0,67.6778,67.7414,67.6687,67.7232,21150.0
2019-08-26 13:00:00,74.51,74.55,74.51,74.54,74744.0,67.7232,67.7596,67.7232,67.7505,74744.0
2019-08-26 13:05:00,74.55,74.61,74.52,74.61,33158.0,67.7596,67.8141,67.7323,67.8141,33158.0
2019-08-26 13:10:00,74.57,74.57,74.5,74.51,31154.0,67.7778,67.7778,67.7141,67.7232,31154.0
2019-08-26 13:15:00,74.5,74.54,74.47,74.5,22414.0,67.7141,67.7505,67.6869,67.7141,22414.0
2019-08-26 13:20:00,74.49,74.52,74.47,74.51,22130.0,67.705,67.7323,67.6869,67.7232,22130.0
2019-08-26 13:25:00,74.52,74.56,74.5,74.5,15688.0,67.7323,67.7687,67.7141,67.7141,15688.0
2019-08-26 13:30:00,74.5,74.5,74.43,74.47,84119.0,67.7141,67.7141,67.6505,67.6869,84119.0
2019-08-26 13:35:00,74.46,74.53,74.46,74.51,9635.0,67.6778,67.7414,67.6778,67.7232,9635.0
2019-08-26 13:40:00,74.5,74.5,74.45,74.47,13151.0,67.7141,67.7141,67.6687,67.6869,13151.0
2019-08-26 13:45:00,74.46,74.49,74.45,74.48,13793.0,67.6778,67.705,67.6687,67.696,13793.0
2019-08-26 13:50:00,74.48,74.49,74.4,74.42,15381.0,67.696,67.705,67.6232,67.6414,15381.0
2019-08-26 13:55:00,74.42,74.44,74.38,74.42,7465.0,67.6414,67.6596,67.6051,67.6414,7465.0
2019-08-26 14:00:00,74.42,74.43,74.32,74.35,15614.0,67.6414,67.6505,67.5505,67.5778,15614.0
2019-08-26 14:05:00,74.34,74.37,74.33,74.34,16017.0,67.5687,67.596,67.5596,67.5687,16017.0
2019-08-26 14:10:00,74.33,74.35,74.28,74.3,17463.0,67.5596,67.5778,67.5142,67.5323,17463.0
2019-08-26 14:15:00,74.29,74.35,74.28,74.31,23513.0,67.5233,67.5778,67.5142,67.5414,23513.0
2019-08-26 14:20:00,74.31,74.33,74.27,74.29,123114.0,67.5414,67.5596,67.5051,67.5233,123114.0
2019-08-26 14:25:00,74.28,74.31,74.27,74.31,15975.0,67.5142,67.5414,67.5051,67.5414,15975.0
2019-08-26 14:30:00,74.3,74.38,74.28,74.31,40816.0,67.5323,67.6051,67.5142,67.5414,40816.0
2019-08-26 14:35:00,74.32,74.35,74.29,74.32,28651.0,67.5505,67.5778,67.5233,67.5505,28651.0
2019-08-26 14:40:00,74.33,74.36,74.31,74.32,19908.0,67.5596,67.5869,67.5414,67.5505,19908.0
2019-08-26 14:45:00,74.31,74.35,74.31,74.33,15587.0,67.5414,67.5778,67.5414,67.5596,15587.0
2019-08-26 14:50:00,74.33,74.36,74.28,74.31,29297.0,67.5596,67.5869,67.5142,67.5414,29297.0
2019-08-26 14:55:00,74.31,74.37,74.28,74.37,26226.0,67.5414,67.596,67.5142,67.596,26226.0
2019-08-26 15:00:00,74.36,74.46,74.36,74.39,52668.0,67.5869,67.6778,67.5869,67.6141,52668.0
2019-08-26 15:05:00,74.38,74.39,74.3,74.36,239935.0,67.6051,67.6141,67.5323,67.5869,239935.0
2019-08-26 15:10:00,74.37,74.45,74.36,74.44,48928.0,67.596,67.6687,67.5869,67.6596,48928.0
2019-08-26 15:15:00,74.44,74.51,74.42,74.46,51808.0,67.6596,67.7232,67.6414,67.6778,51808.0
2019-08-26 15:20:00,74.45,74.47,74.42,74.45,26828.0,67.6687,67.6869,67.6414,67.6687,26828.0
2019-08-26 15:25:00,74.44,74.46,74.4,74.41,37381.0,67.6596,67.6778,67.6232,67.6323,37381.0
2019-08-26 15:30:00,74.42,74.46,74.4,74.4,92593.0,67.6414,67.6778,67.6232,67.6232,92593.0
2019-08-26 15:35:00,74.41,74.43,74.38,74.4,48957.0,67.6323,67.6505,67.6051,67.6232,48957.0
2019-08-26 15:40:00,74.39,74.41,74.37,74.37,31083.0,67.6141,67.6323,67.596,67.596,31083.0
2019-08-26 15:45:00,74.37,74.38,74.35,74.35,32934.0,67.596,67.6051,67.5778,67.5778,32934.0
2019-08-26 15:50:00,74.35,74.48,74.35,74.47,45413.0,67.5778,67.696,67.5778,67.6869,45413.0
2019-08-26 15:55:00,74.48,74.58,74.4,74.57,83169.0,67.696,67.7868,67.6232,67.7778,83169.0
2019-08-27 09:30:00,74.97,75.03,74.9,74.98,80571.0,68.1413,68.1959,68.0777,68.1504,80571.0
2019-08-27 09:35:00,74.97,75.06,74.94,74.94,34720.0,68.1413,68.2231,68.1141,68.1141,34720.0
2019-08-27 09:40:00,74.96,74.97,74.85,74.88,25877.0,68.1322,68.1413,68.0322,68.0595,25877.0
2019-08-27 09:45:00,74.88,75.06,74.85,75.03,24622.0,68.0595,68.2231,68.0322,68.1959,24622.0
2019-08-27 09:50:00,75.03,75.04,74.83,74.9,27432.0,68.1959,68.2049,68.0141,68.0777,27432.0
2019-08-27 09:55:00,74.92,74.96,74.88,74.89,15020.0,68.0959,68.1322,68.0595,68.0686,15020.0
2019-08-27 10:00:00,74.89,74.99,74.86,74.86,64906.0,68.0686,68.1595,68.0413,68.0413,64906.0
2019-08-27 10:05:00,74.87,74.88,74.75,74.78,23213.0,68.0504,68.0595,67.9414,67.9686,23213.0
2019-08-27 10:10:00,74.78,74.8,74.66,74.69,29380.0,67.9686,67.9868,67.8596,67.8868,29380.0
2019-08-27 10:15:00,74.7,74.8,74.7,74.79,17584.0,67.8959,67.9868,67.8959,67.9777,17584.0
2019-08-27 10:20:00,74.82,74.86,74.66,74.67,36726.0,68.005,68.0413,67.8596,67.8686,36726.0
2019-08-27 10:25:00,74.66,74.7,74.63,74.66,35521.0,67.8596,67.8959,67.8323,67.8596,35521.0
2019-08-27 10:30:00,74.66,74.75,74.66,74.72,10719.0,67.8596,67.9414,67.8596,67.9141,10719.0
2019-08-27 10:35:00,74.72,74.73,74.61,74.64,21433.0,67.9141,67.9232,67.8141,67.8414,21433.0
2019-08-27 10:40:00,74.65,74.65,74.51,74.6,25971.0,67.8505,67.8505,67.7232,67.805,25971.0
2019-08-27 10:45:00,74.61,74.63,74.5,74.5,291013.0,67.8141,67.8323,67.7141,67.7141,291013.0
2019-08-27 10:50:00,74.5,74.53,74.46,74.5,17068.0,67.7141,67.7414,67.6778,67.7141,17068.0
2019-08-27 10:55:00,74.49,74.49,74.34,74.35,24430.0,67.705,67.705,67.5687,67.5778,24430.0
2019-08-27 11:00:00,74.35,74.44,74.34,74.41,28107.0,67.5778,67.6596,67.5687,67.6323,28107.0
2019-08-27 11:05:00,74.41,74.42,74.24,74.27,44381.0,67.6323,67.6414,67.4778,67.5051,44381.0
2019-08-27 11:10:00,74.26,74.27,74.14,74.18,29657.0,67.496,67.5051,67.3869,67.4233,29657.0
2019-08-27 11:15:00,74.19,74.21,73.98,74.0,68537.0,67.4324,67.4505,67.2415,67.2597,68537.0
2019-08-27 11:20:00,74.0,74.02,73.94,73.99,27257.0,67.2597,67.2779,67.2051,67.2506,27257.0
2019-08-27 11:25:00,74.01,74.03,73.93,73.95,30204.0,67.2688,67.2869,67.196,67.2142,30204.0
2019-08-27 11:30:00,73.94,74.07,73.94,74.01,20129.0,67.2051,67.3233,67.2051,67.2688,20129.0
2019-08-27 11:35:00,74.01,74.06,74.0,74.05,24806.0,67.2688,67.3142,67.2597,67.3051,24806.0
2019-08-27 11:40:00,74.05,74.07,73.92,73.98,37380.0,67.3051,67.3233,67.187,67.2415,37380.0
2019-08-27 11:45:00,73.99,74.17,73.98,74.13,44119.0,67.2506,67.4142,67.2415,67.3778,44119.0
2019-08-27 11:50:00,74.15,74.16,74.09,74.13,21359.0,67.396,67.4051,67.3415,67.3778,21359.0
2019-08-27 11:55:00,74.13,74.14,73.98,73.98,18834.0,67.3778,67.3869,67.2415,67.2415,18834.0
2019-08-27 12:00:00,73.97,74.01,73.82,73.82,59221.0,67.2324,67.2688,67.0961,67.0961,59221.0
2019-08-27 12:05:00,73.83,73.84,73.76,73.78,35016.0,67.1052,67.1142,67.0415,67.0597,35016.0
2019-08-27 12:10:00,73.78,73.83,73.74,73.78,40183.0,67.0597,67.1052,67.0234,67.0597,40183.0
2019-08-27 12:15:00,73.78,73.8,73.72,73.77,43660.0,67.0597,67.0779,67.0052,67.0506,43660.0
2019-08-27 12:20:00,73.77,73.79,73.72,73.74,26426.0,67.0506,67.0688,67.0052,67.0234,26426.0
2019-08-27 12:25:00,73.75,73.8,73.75,73.79,19822.0,67.0324,67.0779,67.0324,67.0688,19822.0
2019-08-27 12:30:00,73.8,73.83,73.63,73.64,54347.0,67.0779,67.1052,66.9234,66.9325,54347.0
2019-08-27 12:35:00,73.65,73.7,73.6,73.62,50844.0,66.9416,66.987,66.8961,66.9143,50844.0
2019-08-27 12:40:00,73.61,73.65,73.54,73.61,38385.0,66.9052,66.9416,66.8416,66.9052,38385.0
2019-08-27 12:45:00,73.6,73.7,73.59,73.69,34872.0,66.8961,66.987,66.887,66.9779,34872.0
2019-08-27 12:50:00,73.69,73.71,73.55,73.58,21425.0,66.9779,66.9961,66.8507,66.8779,21425.0
2019-08-27 12:55:00,73.59,73.66,73.55,73.59,400315.0,66.887,66.9506,66.8507,66.887,400315.0
2019-08-27 13:00:00,73.58,73.69,73.55,73.69,236861.0,66.8779,66.9779,66.8507,66.9779,236861.0
2019-08-27 13:05:00,73.67,73.74,73.64,73.72,112004.0,66.9597,67.0234,66.9325,67.0052,112004.0
2019-08-27 13:10:00,73.71,73.72,73.62,73.64,99726.0,66.9961,67.0052,66.9143,66.9325,99726.0
2019-08-27 13:15:00,73.64,73.68,73.58,73.68,61065.0,66.9325,66.9688,66.8779,66.9688,61065.0
2019-08-27 13:20:00,73.68,73.73,73.68,73.73,24764.0,66.9688,67.0143,66.9688,67.0143,24764.0
2019-08-27 13:25:00,73.74,73.84,73.74,73.84,64420.0,67.0234,67.1142,67.0234,67.1142,64420.0
2019-08-27 13:30:00,73.84,73.88,73.78,73.88,99929.0,67.1142,67.1506,67.0597,67.1506,99929.0
2019-08-27 13:35:00,73.89,74.16,73.89,74.06,172507.0,67.1597,67.4051,67.1597,67.3142,172507.0
2019-08-27 13:40:00,74.07,74.12,74.06,74.09,41914.0,67.3233,67.3687,67.3142,67.3415,41914.0
2019-08-27 13:45:00,74.08,74.09,74.03,74.03,60629.0,67.3324,67.3415,67.2869,67.2869,60629.0
2019-08-27 13:50:00,74.03,74.04,73.96,73.96,18596.0,67.2869,67.296,67.2233,67.2233,18596.0
2019-08-27 13:55:00,73.95,73.99,73.92,73.98,16826.0,67.2142,67.2506,67.187,67.2415,16826.0
2019-08-27 14:00:00,73.96,74.04,73.9,73.91,26303.0,67.2233,67.296,67.1688,67.1779,26303.0
2019-08-27 14:05:00,73.92,73.93,73.8,73.81,47031.0,67.187,67.196,67.0779,67.087,47031.0
2019-08-27 14:10:00,73.82,73.85,73.72,73.75,42923.0,67.0961,67.1233,67.0052,67.0324,42923.0
2019-08-27 14:15:00,73.76,73.83,73.74,73.82,38662.0,67.0415,67.1052,67.0234,67.0961,38662.0
2019-08-27 14:20:00,73.81,73.86,73.81,73.83,62479.0,67.087,67.1324,67.087,67.1052,62479.0
2019-08-27 14:25:00,73.83,73.84,73.76,73.79,51583.0,67.1052,67.1142,67.0415,67.0688,51583.0
2019-08-27 14:30:00,73.78,73.78,73.7,73.72,30509.0,67.0597,67.0597,66.987,67.0052,30509.0
2019-08-27 14:35:00,73.72,73.77,73.68,73.76,72733.0,67.0052,67.0506,66.9688,67.0415,72733.0
2019-08-27 14:40:00,73.77,73.81,73.72,73.8,23590.0,67.0506,67.087,67.0052,67.0779,23590.0
2019-08-27 14:45:00,73.8,73.85,73.73,73.85,23867.0,67.0779,67.1233,67.0143,67.1233,23867.0
2019-08-27 14:50:00,73.86,73.93,73.84,73.93,38219.0,67.1324,67.196,67.1142,67.196,38219.0
2019-08-27 14:55:00,73.9,73.94,73.89,73.94,58786.0,67.1688,67.2051,67.1597,67.2051,58786.0
2019-08-27 15:00:00,73.94,74.1,73.94,74.09,244785.0,67.2051,67.3506,67.2051,67.3415,244785.0
2019-08-27 15:05:00,74.11,74.11,73.98,73.98,95080.0,67.3597,67.3597,67.2415,67.2415,95080.0
2019-08-27 15:10:00,74.0,74.0,73.86,73.91,62425.0,67.2597,67.2597,67.1324,67.1779,62425.0
2019-08-27 15:15:00,73.92,73.93,73.84,73.9,40752.0,67.187,67.196,67.1142,67.1688,40752.0
2019-08-27 15:20:00,73.89,73.9,73.78,73.84,72074.0,67.1597,67.1688,67.0597,67.1142,72074.0
2019-08-27 15:25:00,73.85,73.85,73.77,73.78,27612.0,67.1233,67.1233,67.0506,67.0597,27612.0
2019-08-27 15:30:00,73.78,73.8,73.72,73.76,36610.0,67.0597,67.0779,67.0052,67.0415,36610.0
2019-08-27 15:35:00,73.76,73.83,73.72,73.76,211868.0,67.0415,67.1052,67.0052,67.0415,211868.0
2019-08-27 15:40:00,73.77,73.84,73.77,73.81,59197.0,67.0506,67.1142,67.0506,67.087,59197.0
2019-08-27 15:45:00,73.82,73.9,73.8,73.88,40055.0,67.0961,67.1688,67.0779,67.1506,40055.0
2019-08-27 15:50:00,73.87,73.88,73.68,73.73,205850.0,67.1415,67.1506,66.9688,67.0143,205850.0
2019-08-27 15:55:00,73.72,73.76,73.62,73.62,87213.0,67.0052,67.0415,66.9143,66.9143,87213.0
2019-08-28 09:30:00,73.43,73.51,73.32,73.37,97938.0,66.7416,66.8143,66.6416,66.6871,97938.0
2019-08-28 09:35:00,73.36,73.54,73.31,73.48,75933.0,66.678,66.8416,66.6325,66.787,75933.0
2019-08-28 09:40:00,73.49,73.66,73.46,73.65,35750.0,66.7961,66.9506,66.7689,66.9416,35750.0
2019-08-28 09:45:00,73.64,73.77,73.61,73.77,405264.0,66.9325,67.0506,66.9052,67.0506,405264.0
2019-08-28 09:50:00,73.79,73.97,73.73,73.95,469614.0,67.0688,67.2324,67.0143,67.2142,469614.0
2019-08-28 09:55:00,73.95,74.05,73.93,74.02,27876.0,67.2142,67.3051,67.196,67.2779,27876.0
2019-08-28 10:00:00,74.03,74.14,73.98,74.08,21912.0,67.2869,67.3869,67.2415,67.3324,21912.0
2019-08-28 10:05:00,74.08,74.18,74.07,74.14,38440.0,67.3324,67.4233,67.3233,67.3869,38440.0
2019-08-28 10:10:00,74.15,74.17,73.9,73.92,47713.0,67.396,67.4142,67.1688,67.187,47713.0
2019-08-28 10:15:00,73.91,73.97,73.83,73.86,127170.0,67.1779,67.2324,67.1052,67.1324,127170.0
2019-08-28 10:20:00,73.86,73.95,73.82,73.95,21422.0,67.1324,67.2142,67.0961,67.2142,21422.0
2019-08-28 10:25:00,73.96,73.98,73.91,73.95,20351.0,67.2233,67.2415,67.1779,67.2142,20351.0
2019-08-28 10:30:00,73.99,74.09,73.98,74.03,23814.0,67.2506,67.3415,67.2415,67.2869,23814.0
2019-08-28 10:35:00,74.02,74.17,74.02,74.16,38660.0,67.2779,67.4142,67.2779,67.4051,38660.0
2019-08-28 10:40:00,74.17,74.3,74.14,74.28,43879.0,67.4142,67.5323,67.3869,67.5142,43879.0
2019-08-28 10:45:00,74.27,74.28,74.23,74.27,33877.0,67.5051,67.5142,67.4687,67.5051,33877.0
2019-08-28 10:50:00,74.27,74.47,74.27,74.41,25216.0,67.5051,67.6869,67.5051,67.6323,25216.0
2019-08-28 10:55:00,74.41,74.43,74.38,74.43,21486.0,67.6323,67.6505,67.6051,67.6505,21486.0
2019-08-28 11:00:00,74.43,74.46,74.36,74.45,24230.0,67.6505,67.6778,67.5869,67.6687,24230.0
2019-08-28 11:05:00,74.46,74.53,74.4,74.48,61259.0,67.6778,67.7414,67.6232,67.696,61259.0
2019-08-28 11:10:00,74.49,74.54,74.45,74.5,17973.0,67.705,67.7505,67.6687,67.7141,17973.0
2019-08-28 11:15:00,74.5,74.57,74.48,74.52,19684.0,67.7141,67.7778,67.696,67.7323,19684.0
2019-08-28 11:20:00,74.52,74.71,74.5,74.62,61122.0,67.7323,67.905,67.7141,67.8232,61122.0
2019-08-28 11:25:00,74.63,74.79,74.59,74.79,42155.0,67.8323,67.9777,67.7959,67.9777,42155.0
2019-08-28 11:30:00,74.76,74.8,74.72,74.75,33347.0,67.9504,67.9868,67.9141,67.9414,33347.0
2019-08-28 11:35:00,74.74,74.78,74.69,74.75,15621.0,67.9323,67.9686,67.8868,67.9414,15621.0
2019-08-28 11:40:00,74.75,74.88,74.75,74.86,47276.0,67.9414,68.0595,67.9414,68.0413,47276.0
2019-08-28 11:45:00,74.87,74.95,74.87,74.92,64536.0,68.0504,68.1231,68.0504,68.0959,64536.0
2019-08-28 11:50:00,74.92,75.0,74.91,74.95,46705.0,68.0959,68.1686,68.0868,68.1231,46705.0
2019-08-28 11:55:00,74.94,74.94,74.82,74.86,34964.0,68.1141,68.1141,68.005,68.0413,34964.0
2019-08-28 12:00:00,74.87,74.88,74.78,74.79,24648.0,68.0504,68.0595,67.9686,67.9777,24648.0
2019-08-28 12:05:00,74.79,74.8,74.76,74.79,14758.0,67.9777,67.9868,67.9504,67.9777,14758.0
2019-08-28 12:10:00,74.78,74.81,74.77,74.8,12736.0,67.9686,67.9959,67.9595,67.9868,12736.0
2019-08-28 12:15:00,74.81,74.91,74.79,74.9,29511.0,67.9959,68.0868,67.9777,68.0777,29511.0
2019-08-28 12:20:00,74.9,74.92,74.84,74.84,9914.0,68.0777,68.0959,68.0232,68.0232,9914.0
2019-08-28 12:25:00,74.85,74.87,74.77,74.77,14376.0,68.0322,68.0504,67.9595,67.9595,14376.0
2019-08-28 12:30:00,74.78,74.82,74.78,74.81,17287.0,67.9686,68.005,67.9686,67.9959,17287.0
2019-08-28 12:35:00,74.81,74.82,74.75,74.75,36447.0,67.9959,68.005,67.9414,67.9414,36447.0
2019-08-28 12:40:00,74.75,74.76,74.72,74.72,27201.0,67.9414,67.9504,67.9141,67.9141,27201.0
2019-08-28 12:45:00,74.72,74.76,74.71,74.74,16706.0,67.9141,67.9504,67.905,67.9323,16706.0
2019-08-28 12:50:00,74.72,74.85,74.71,74.85,20650.0,67.9141,68.0322,67.905,68.0322,20650.0
2019-08-28 12:55:00,74.84,74.86,74.81,74.84,15444.0,68.0232,68.0413,67.9959,68.0232,15444.0
2019-08-28 13:00:00,74.84,74.84,74.76,74.77,14908.0,68.0232,68.0232,67.9504,67.9595,14908.0
2019-08-28 13:05:00,74.77,74.79,74.72,74.73,22683.0,67.9595,67.9777,67.9141,67.9232,22683.0
2019-08-28 13:10:00,74.73,74.73,74.61,74.65,26257.0,67.9232,67.9232,67.8141,67.8505,26257.0
2019-08-28 13:15:00,74.63,74.7,74.63,74.66,10478.0,67.8323,67.8959,67.8323,67.8596,10478.0
2019-08-28 13:20:00,74.66,74.75,74.65,74.69,9926.0,67.8596,67.9414,67.8505,67.8868,9926.0
2019-08-28 13:25:00,74.69,74.73,74.68,74.69,53390.0,67.8868,67.9232,67.8777,67.8868,53390.0
2019-08-28 13:30:00,74.7,74.76,74.67,74.75,18503.0,67.8959,67.9504,67.8686,67.9414,18503.0
2019-08-28 13:35:00,74.75,74.79,74.74,74.76,20469.0,67.9414,67.9777,67.9323,67.9504,20469.0
2019-08-28 13:40:00,74.75,74.76,74.7,74.75,14648.0,67.9414,67.9504,67.8959,67.9414,14648.0
2019-08-28 13:45:00,74.74,74.78,74.73,74.75,19519.0,67.9323,67.9686,67.9232,67.9414,19519.0
2019-08-28 13:50:00,74.77,74.77,74.69,74.72,7834.0,67.9595,67.9595,67.8868,67.9141,7834.0
2019-08-28 13:55:00,74.72,74.73,74.69,74.71,7044.0,67.9141,67.9232,67.8868,67.905,7044.0
2019-08-28 14:00:00,74.71,74.74,74.69,74.7,16841.0,67.905,67.9323,67.8868,67.8959,16841.0
2019-08-28 14:05:00,74.69,74.72,74.68,74.7,92110.0,67.8868,67.9141,67.8777,67.8959,92110.0
2019-08-28 14:10:00,74.69,74.72,74.66,74.68,24181.0,67.8868,67.9141,67.8596,67.8777,24181.0
2019-08-28 14:15:00,74.67,74.75,74.67,74.73,15241.0,67.8686,67.9414,67.8686,67.9232,15241.0
2019-08-28 14:20:00,74.73,74.75,74.71,74.74,26044.0,67.9232,67.9414,67.905,67.9323,26044.0
2019-08-28 14:25:00,74.75,74.79,74.74,74.77,21259.0,67.9414,67.9777,67.9323,67.9595,21259.0
2019-08-28 14:30:00,74.78,74.8,74.75,74.8,37852.0,67.9686,67.9868,67.9414,67.9868,37852.0
2019-08-28 14:35:00,74.8,74.81,74.75,74.75,26672.0,67.9868,67.9959,67.9414,67.9414,26672.0
2019-08-28 14:40:00,74.76,74.77,74.71,74.71,19074.0,67.9504,67.9595,67.905,67.905,19074.0
2019-08-28 14:45:00,74.7,74.79,74.7,74.79,22921.0,67.8959,67.9777,67.8959,67.9777,22921.0
2019-08-28 14:50:00,74.78,74.8,74.77,74.78,47938.0,67.9686,67.9868,67.9595,67.9686,47938.0
2019-08-28 14:55:00,74.79,74.8,74.76,74.77,26846.0,67.9777,67.9868,67.9504,67.9595,26846.0
2019-08-28 15:00:00,74.77,74.78,74.74,74.74,25193.0,67.9595,67.9686,67.9323,67.9323,25193.0
2019-08-28 15:05:00,74.74,74.76,74.72,74.72,31328.0,67.9323,67.9504,67.9141,67.9141,31328.0
2019-08-28 15:10:00,74.73,74.76,74.68,74.71,30648.0,67.9232,67.9504,67.8777,67.905,30648.0
2019-08-28 15:15:00,74.71,74.74,74.67,74.71,23756.0,67.905,67.9323,67.8686,67.905,23756.0
2019-08-28 15:20:00,74.7,74.71,74.59,74.6,35009.0,67.8959,67.905,67.7959,67.805,35009.0
2019-08-28 15:25:00,74.6,74.61,74.56,74.56,32671.0,67.805,67.8141,67.7687,67.7687,32671.0
2019-08-28 15:30:00,74.55,74.55,74.49,74.52,35279.0,67.7596,67.7596,67.705,67.7323,35279.0
2019-08-28 15:35:00,74.53,74.6,74.52,74.57,26915.0,67.7414,67.805,67.7323,67.7778,26915.0
2019-08-28 15:40:00,74.57,74.62,74.55,74.58,27776.0,67.7778,67.8232,67.7596,67.7868,27776.0
2019-08-28 15:45:00,74.57,74.63,74.57,74.6,37106.0,67.7778,67.8323,67.7778,67.805,37106.0
2019-08-28 15:50:00,74.61,74.64,74.55,74.57,133836.0,67.8141,67.8414,67.7596,67.7778,133836.0
2019-08-28 15:55:00,74.56,74.58,74.5,74.52,347249.0,67.7687,67.7868,67.7141,67.7323,347249.0
2019-08-29 09:30:00,75.3,75.69,75.27,75.68,129430.0,68.4413,68.7957,68.414,68.7866,129430.0
2019-08-29 09:35:00,75.69,75.74,75.5,75.5,56827.0,68.7957,68.8412,68.623,68.623,56827.0
2019-08-29 09:40:00,75.5,75.7,75.48,75.66,31789.0,68.623,68.8048,68.6049,68.7685,31789.0
2019-08-29 09:45:00,75.67,75.75,75.67,75.71,15631.0,68.7776,68.8503,68.7776,68.8139,15631.0
2019-08-29 09:50:00,75.74,75.86,75.73,75.85,46929.0,68.8412,68.9503,68.8321,68.9412,46929.0
2019-08-29 09:55:00,75.86,75.86,75.69,75.73,61574.0,68.9503,68.9503,68.7957,68.8321,61574.0
2019-08-29 10:00:00,75.73,75.73,75.57,75.57,28390.0,68.8321,68.8321,68.6867,68.6867,28390.0
2019-08-29 10:05:00,75.6,75.76,75.6,75.74,16705.0,68.7139,68.8594,68.7139,68.8412,16705.0
2019-08-29 10:10:00,75.74,75.75,75.57,75.65,25142.0,68.8412,68.8503,68.6867,68.7594,25142.0
2019-08-29 10:15:00,75.67,75.72,75.62,75.72,55122.0,68.7776,68.823,68.7321,68.823,55122.0
2019-08-29 10:20:00,75.73,75.82,75.71,75.75,51551.0,68.8321,68.9139,68.8139,68.8503,51551.0
2019-08-29 10:25:00,75.74,75.74,75.67,75.74,37252.0,68.8412,68.8412,68.7776,68.8412,37252.0
2019-08-29 10:30:00,75.75,75.76,75.63,75.71,98534.0,68.8503,68.8594,68.7412,68.8139,98534.0
2019-08-29 10:35:00,75.69,75.71,75.35,75.59,113053.0,68.7957,68.8139,68.4867,68.7048,113053.0
2019-08-29 10:40:00,75.59,75.72,75.55,75.72,39192.0,68.7048,68.823,68.6685,68.823,39192.0
2019-08-29 10:45:00,75.7,75.73,75.56,75.6,33201.0,68.8048,68.8321,68.6776,68.7139,33201.0
2019-08-29 10:50:00,75.59,75.65,75.53,75.59,27654.0,68.7048,68.7594,68.6503,68.7048,27654.0
2019-08-29 10:55:00,75.59,75.66,75.56,75.66,18889.0,68.7048,68.7685,68.6776,68.7685,18889.0
2019-08-29 11:00:00,75.65,75.65,75.52,75.52,21537.0,68.7594,68.7594,68.6412,68.6412,21537.0
2019-08-29 11:05:00,75.52,75.61,75.52,75.57,28297.0,68.6412,68.723,68.6412,68.6867,28297.0
2019-08-29 11:10:00,75.6,75.67,75.59,75.66,11997.0,68.7139,68.7776,68.7048,68.7685,11997.0
2019-08-29 11:15:00,75.67,75.69,75.63,75.66,20746.0,68.7776,68.7957,68.7412,68.7685,20746.0
2019-08-29 11:20:00,75.67,75.68,75.58,75.65,20016.0,68.7776,68.7866,68.6958,68.7594,20016.0
2019-08-29 11:25:00,75.67,75.7,75.67,75.68,56086.0,68.7776,68.8048,68.7776,68.7866,56086.0
2019-08-29 11:30:00,75.68,75.72,75.64,75.68,103952.0,68.7866,68.823,68.7503,68.7866,103952.0
2019-08-29 11:35:00,75.69,75.76,75.69,75.72,37513.0,68.7957,68.8594,68.7957,68.823,37513.0
2019-08-29 11:40:00,75.72,75.73,75.68,75.71,25087.0,68.823,68.8321,68.7866,68.8139,25087.0
2019-08-29 11:45:00,75.71,75.75,75.7,75.73,15434.0,68.8139,68.8503,68.8048,68.8321,15434.0
2019-08-29 11:50:00,75.74,75.74,75.67,75.69,57337.0,68.8412,68.8412,68.7776,68.7957,57337.0
2019-08-29 11:55:00,75.69,75.69,75.61,75.66,138999.0,68.7957,68.7957,68.723,68.7685,138999.0
2019-08-29 12:00:00,75.67,75.69,75.62,75.66,127971.0,68.7776,68.7957,68.7321,68.7685,127971.0
2019-08-29 12:05:00,75.66,75.68,75.61,75.63,29068.0,68.7685,68.7866,68.723,68.7412,29068.0
2019-08-29 12:10:00,75.64,75.68,75.64,75.65,46522.0,68.7503,68.7866,68.7503,68.7594,46522.0
2019-08-29 12:15:00,75.65,75.7,75.64,75.7,13926.0,68.7594,68.8048,68.7503,68.8048,13926.0
2019-08-29 12:20:00,75.7,75.7,75.67,75.69,14935.0,68.8048,68.8048,68.7776,68.7957,14935.0
2019-08-29 12:25:00,75.69,75.7,75.67,75.68,20085.0,68.7957,68.8048,68.7776,68.7866,20085.0
2019-08-29 12:30:00,75.67,75.71,75.66,75.68,36383.0,68.7776,68.8139,68.7685,68.7866,36383.0
2019-08-29 12:35:00,75.67,75.71,75.67,75.7,22631.0,68.7776,68.8139,68.7776,68.8048,22631.0
2019-08-29 12:40:00,75.7,75.72,75.69,75.7,21335.0,68.8048,68.823,68.7957,68.8048,21335.0
2019-08-29 12:45:00,75.7,75.73,75.68,75.68,43076.0,68.8048,68.8321,68.7866,68.7866,43076.0
2019-08-29 12:50:00,75.68,75.74,75.66,75.73,38714.0,68.7866,68.8412,68.7685,68.8321,38714.0
2019-08-29 12:55:00,75.73,75.76,75.71,75.73,14490.0,68.8321,68.8594,68.8139,68.8321,14490.0
2019-08-29 13:00:00,75.75,75.79,75.73,75.76,13816.0,68.8503,68.8866,68.8321,68.8594,13816.0
2019-08-29 13:05:00,75.77,75.78,75.74,75.74,34942.0,68.8685,68.8775,68.8412,68.8412,34942.0
2019-08-29 13:10:00,75.74,75.76,75.72,75.73,21623.0,68.8412,68.8594,68.823,68.8321,21623.0
2019-08-29 13:15:00,75.73,75.77,75.71,75.77,15868.0,68.8321,68.8685,68.8139,68.8685,15868.0
2019-08-29 13:20:00,75.77,75.78,75.73,75.73,9934.0,68.8685,68.8775,68.8321,68.8321,9934.0
2019-08-29 13:25:00,75.74,75.77,75.72,75.74,11010.0,68.8412,68.8685,68.823,68.8412,11010.0
2019-08-29 13:30:00,75.75,75.76,75.7,75.71,52213.0,68.8503,68.8594,68.8048,68.8139,52213.0
2019-08-29 13:35:00,75.72,75.78,75.71,75.76,26841.0,68.823,68.8775,68.8139,68.8594,26841.0
2019-08-29 13:40:00,75.77,75.79,75.75,75.76,34050.0,68.8685,68.8866,68.8503,68.8594,34050.0
2019-08-29 13:45:00,75.77,75.77,75.74,75.76,22588.0,68.8685,68.8685,68.8412,68.8594,22588.0
2019-08-29 13:50:00,75.75,75.78,75.75,75.77,19213.0,68.8503,68.8775,68.8503,68.8685,19213.0
2019-08-29 13:55:00,75.78,75.78,75.74,75.77,44842.0,68.8775,68.8775,68.8412,68.8685,44842.0
2019-08-29 14:00:00,75.78,75.82,75.77,75.8,47043.0,68.8775,68.9139,68.8685,68.8957,47043.0
2019-08-29 14:05:00,75.8,75.84,75.8,75.84,71397.0,68.8957,68.9321,68.8957,68.9321,71397.0
2019-08-29 14:10:00,75.84,75.85,75.82,75.84,14669.0,68.9321,68.9412,68.9139,68.9321,14669.0
2019-08-29 14:15:00,75.83,75.85,75.77,75.8,37435.0,68.923,68.9412,68.8685,68.8957,37435.0
2019-08-29 14:20:00,75.81,75.85,75.79,75.83,17012.0,68.9048,68.9412,68.8866,68.923,17012.0
2019-08-29 14:25:00,75.83,75.87,75.83,75.85,13434.0,68.923,68.9593,68.923,68.9412,13434.0
2019-08-29 14:30:00,75.85,75.87,75.84,75.85,170052.0,68.9412,68.9593,68.9321,68.9412,170052.0
2019-08-29 14:35:00,75.86,75.86,75.82,75.86,12904.0,68.9503,68.9503,68.9139,68.9503,12904.0
2019-08-29 14:40:00,75.85,75.87,75.81,75.84,17384.0,68.9412,68.9593,68.9048,68.9321,17384.0
2019-08-29 14:45:00,75.85,75.86,75.82,75.82,21801.0,68.9412,68.9503,68.9139,68.9139,21801.0
2019-08-29 14:50:00,75.82,75.87,75.82,75.86,15588.0,68.9139,68.9593,68.9139,68.9503,15588.0
2019-08-29 14:55:00,75.85,75.86,75.82,75.83,12290.0,68.9412,68.9503,68.9139,68.923,12290.0
2019-08-29 15:00:00,75.84,75.84,75.78,75.8,21454.0,68.9321,68.9321,68.8775,68.8957,21454.0
2019-08-29 15:05:00,75.8,75.83,75.77,75.81,39384.0,68.8957,68.923,68.8685,68.9048,39384.0
2019-08-29 15:10:00,75.82,75.86,75.82,75.83,26533.0,68.9139,68.9503,68.9139,68.923,26533.0
2019-08-29 15:15:00,75.84,75.86,75.82,75.84,29763.0,68.9321,68.9503,68.9139,68.9321,29763.0
2019-08-29 15:20:00,75.85,75.85,75.8,75.8,29367.0,68.9412,68.9412,68.8957,68.8957,29367.0
2019-08-29 15:25:00,75.8,75.82,75.7,75.71,26632.0,68.8957,68.9139,68.8048,68.8139,26632.0
2019-08-29 15:30:00,75.71,75.79,75.71,75.79,24795.0,68.8139,68.8866,68.8139,68.8866,24795.0
2019-08-29 15:35:00,75.78,75.83,75.76,75.81,30904.0,68.8775,68.923,68.8594,68.9048,30904.0
2019-08-29 15:40:00,75.81,75.81,75.72,75.73,23524.0,68.9048,68.9048,68.823,68.8321,23524.0
2019-08-29 15:45:00,75.72,75.82,75.72,75.81,34354.0,68.823,68.9139,68.823,68.9048,34354.0
2019-08-29 15:50:00,75.8,75.82,75.74,75.75,51079.0,68.8957,68.9139,68.8412,68.8503,51079.0
2019-08-29 15:55:00,75.76,75.77,75.63,75.73,118871.0,68.8594,68.8685,68.7412,68.8321,118871.0
2019-08-30 09:30:00,76.2,76.23,76.06,76.16,69157.0,69.2593,69.2866,69.132,69.2229,69157.0
2019-08-30 09:35:00,76.15,76.23,76.1,76.17,127738.0,69.2138,69.2866,69.1684,69.232,127738.0
2019-08-30 09:40:00,76.2,76.2,76.06,76.08,50327.0,69.2593,69.2593,69.132,69.1502,50327.0
2019-08-30 09:45:00,76.07,76.14,76.07,76.11,19346.0,69.1411,69.2047,69.1411,69.1775,19346.0
2019-08-30 09:50:00,76.09,76.14,75.98,76.01,18906.0,69.1593,69.2047,69.0593,69.0866,18906.0
2019-08-30 09:55:00,76.0,76.0,75.86,75.89,26644.0,69.0775,69.0775,68.9503,68.9775,26644.0
2019-08-30 10:00:00,75.89,76.02,75.89,75.99,13148.0,68.9775,69.0957,68.9775,69.0684,13148.0
2019-08-30 10:05:00,75.99,76.06,75.94,76.05,11361.0,69.0684,69.132,69.023,69.1229,11361.0
2019-08-30 10:10:00,76.05,76.13,76.01,76.01,20758.0,69.1229,69.1957,69.0866,69.0866,20758.0
2019-08-30 10:15:00,76.0,76.09,76.0,76.01,25305.0,69.0775,69.1593,69.0775,69.0866,25305.0
2019-08-30 10:20:00,76.03,76.03,75.92,75.94,14875.0,69.1048,69.1048,69.0048,69.023,14875.0
2019-08-30 10:25:00,75.92,75.96,75.84,75.89,21219.0,69.0048,69.0411,68.9321,68.9775,21219.0
2019-08-30 10:30:00,75.9,75.99,75.9,75.95,9722.0,68.9866,69.0684,68.9866,69.0321,9722.0
2019-08-30 10:35:00,75.92,75.98,75.89,75.93,11673.0,69.0048,69.0593,68.9775,69.0139,11673.0
2019-08-30 10:40:00,75.93,75.97,75.9,75.97,16375.0,69.0139,69.0502,68.9866,69.0502,16375.0
2019-08-30 10:45:00,75.95,75.98,75.91,75.95,16471.0,69.0321,69.0593,68.9957,69.0321,16471.0
2019-08-30 10:50:00,75.96,75.97,75.8,75.82,11069.0,69.0411,69.0502,68.8957,68.9139,11069.0
2019-08-30 10:55:00,75.8,75.84,75.73,75.73,12207.0,68.8957,68.9321,68.8321,68.8321,12207.0
2019-08-30 11:00:00,75.74,75.77,75.49,75.51,26507.0,68.8412,68.8685,68.614,68.6321,26507.0
2019-08-30 11:05:00,75.53,75.58,75.49,75.56,20968.0,68.6503,68.6958,68.614,68.6776,20968.0
2019-08-30 11:10:00,75.55,75.59,75.3,75.33,51811.0,68.6685,68.7048,68.4413,68.4685,51811.0
2019-08-30 11:15:00,75.33,75.38,75.24,75.32,50912.0,68.4685,68.514,68.3867,68.4594,50912.0
2019-08-30 11:20:00,75.3,75.35,75.26,75.27,56147.0,68.4413,68.4867,68.4049,68.414,56147.0
2019-08-30 11:25:00,75.26,75.45,75.24,75.45,18033.0,68.4049,68.5776,68.3867,68.5776,18033.0
2019-08-30 11:30:00,75.44,75.56,75.44,75.54,16145.0,68.5685,68.6776,68.5685,68.6594,16145.0
2019-08-30 11:35:00,75.55,75.55,75.44,75.5,14208.0,68.6685,68.6685,68.5685,68.623,14208.0
2019-08-30 11:40:00,75.51,75.6,75.5,75.59,9980.0,68.6321,68.7139,68.623,68.7048,9980.0
2019-08-30 11:45:00,75.61,75.67,75.58,75.67,17620.0,68.723,68.7776,68.6958,68.7776,17620.0
2019-08-30 11:50:00,75.68,75.68,75.61,75.64,14165.0,68.7866,68.7866,68.723,68.7503,14165.0
2019-08-30 11:55:00,75.65,75.67,75.59,75.64,14963.0,68.7594,68.7776,68.7048,68.7503,14963.0
2019-08-30 12:00:00,75.66,75.69,75.59,75.65,9993.0,68.7685,68.7957,68.7048,68.7594,9993.0
2019-08-30 12:05:00,75.64,75.72,75.61,75.62,23141.0,68.7503,68.823,68.723,68.7321,23141.0
2019-08-30 12:10:00,75.63,75.74,75.61,75.7,8499.0,68.7412,68.8412,68.723,68.8048,8499.0
2019-08-30 12:15:00,75.71,75.76,75.69,75.74,14094.0,68.8139,68.8594,68.7957,68.8412,14094.0
2019-08-30 12:20:00,75.73,75.74,75.69,75.7,41551.0,68.8321,68.8412,68.7957,68.8048,41551.0
2019-08-30 12:25:00,75.71,75.76,75.7,75.72,15406.0,68.8139,68.8594,68.8048,68.823,15406.0
2019-08-30 12:30:00,75.73,75.73,75.63,75.73,19318.0,68.8321,68.8321,68.7412,68.8321,19318.0
2019-08-30 12:35:00,75.73,75.75,75.69,75.73,9824.0,68.8321,68.8503,68.7957,68.8321,9824.0
2019-08-30 12:40:00,75.74,75.74,75.69,75.72,15660.0,68.8412,68.8412,68.7957,68.823,15660.0
2019-08-30 12:45:00,75.72,75.76,75.71,75.76,11043.0,68.823,68.8594,68.8139,68.8594,11043.0
2019-08-30 12:50:00,75.75,75.77,75.71,75.77,15418.0,68.8503,68.8685,68.8139,68.8685,15418.0
2019-08-30 12:55:00,75.77,75.8,75.74,75.75,6797.0,68.8685,68.8957,68.8412,68.8503,6797.0
2019-08-30 13:00:00,75.75,75.77,75.67,75.7,11577.0,68.8503,68.8685,68.7776,68.8048,11577.0
2019-08-30 13:05:00,75.68,75.68,75.62,75.66,7748.0,68.7866,68.7866,68.7321,68.7685,7748.0
2019-08-30 13:10:00,75.65,75.7,75.64,75.67,39711.0,68.7594,68.8048,68.7503,68.7776,39711.0
2019-08-30 13:15:00,75.67,75.68,75.63,75.65,16056.0,68.7776,68.7866,68.7412,68.7594,16056.0
2019-08-30 13:20:00,75.65,75.67,75.6,75.62,12432.0,68.7594,68.7776,68.7139,68.7321,12432.0
2019-08-30 13:25:00,75.62,75.66,75.62,75.62,9680.0,68.7321,68.7685,68.7321,68.7321,9680.0
2019-08-30 13:30:00,75.61,75.62,75.55,75.56,21895.0,68.723,68.7321,68.6685,68.6776,21895.0
2019-08-30 13:35:00,75.56,75.57,75.48,75.5,19491.0,68.6776,68.6867,68.6049,68.623,19491.0
2019-08-30 13:40:00,75.49,75.5,75.42,75.44,12757.0,68.614,68.623,68.5503,68.5685,12757.0
2019-08-30 13:45:00,75.45,75.47,75.44,75.46,11682.0,68.5776,68.5958,68.5685,68.5867,11682.0
2019-08-30 13:50:00,75.45,75.48,75.42,75.43,13524.0,68.5776,68.6049,68.5503,68.5594,13524.0
2019-08-30 13:55:00,75.42,75.48,75.39,75.42,14388.0,68.5503,68.6049,68.5231,68.5503,14388.0
2019-08-30 14:00:00,75.44,75.53,75.44,75.5,5657.0,68.5685,68.6503,68.5685,68.623,5657.0
2019-08-30 14:05:00,75.51,75.53,75.47,75.53,11584.0,68.6321,68.6503,68.5958,68.6503,11584.0
2019-08-30 14:10:00,75.53,75.54,75.48,75.51,16229.0,68.6503,68.6594,68.6049,68.6321,16229.0
2019-08-30 14:15:00,75.51,75.58,75.5,75.58,7469.0,68.6321,68.6958,68.623,68.6958,7469.0
2019-08-30 14:20:00,75.58,75.59,75.55,75.59,15633.0,68.6958,68.7048,68.6685,68.7048,15633.0
2019-08-30 14:25:00,75.59,75.61,75.57,75.61,78883.0,68.7048,68.723,68.6867,68.723,78883.0
2019-08-30 14:30:00,75.62,75.62,75.58,75.59,19454.0,68.7321,68.7321,68.6958,68.7048,19454.0
2019-08-30 14:35:00,75.59,75.59,75.55,75.56,16560.0,68.7048,68.7048,68.6685,68.6776,16560.0
2019-08-30 14:40:00,75.55,75.55,75.47,75.53,24385.0,68.6685,68.6685,68.5958,68.6503,24385.0
2019-08-30 14:45:00,75.5,75.51,75.45,75.5,12443.0,68.623,68.6321,68.5776,68.623,12443.0
2019-08-30 14:50:00,75.5,75.53,75.43,75.47,375333.0,68.623,68.6503,68.5594,68.5958,375333.0
2019-08-30 14:55:00,75.47,75.52,75.47,75.48,20535.0,68.5958,68.6412,68.5958,68.6049,20535.0
2019-08-30 15:00:00,75.48,75.51,75.38,75.41,21138.0,68.6049,68.6321,68.514,68.5412,21138.0
2019-08-30 15:05:00,75.42,75.44,75.39,75.43,25678.0,68.5503,68.5685,68.5231,68.5594,25678.0
2019-08-30 15:10:00,75.42,75.44,75.4,75.44,20517.0,68.5503,68.5685,68.5322,68.5685,20517.0
2019-08-30 15:15:00,75.44,75.46,75.36,75.37,30686.0,68.5685,68.5867,68.4958,68.5049,30686.0
2019-08-30 15:20:00,75.38,75.43,75.37,75.42,34888.0,68.514,68.5594,68.5049,68.5503,34888.0
2019-08-30 15:25:00,75.42,75.54,75.42,75.51,28064.0,68.5503,68.6594,68.5503,68.6321,28064.0
2019-08-30 15:30:00,75.52,75.56,75.5,75.55,31066.0,68.6412,68.6776,68.623,68.6685,31066.0
2019-08-30 15:35:00,75.53,75.55,75.5,75.51,45742.0,68.6503,68.6685,68.623,68.6321,45742.0
2019-08-30 15:40:00,75.52,75.54,75.44,75.5,31609.0,68.6412,68.6594,68.5685,68.623,31609.0
2019-08-30 15:45:00,75.5,75.56,75.5,75.51,28067.0,68.623,68.6776,68.623,68.6321,28067.0
2019-08-30 15:50:00,75.52,75.62,75.51,75.61,75258.0,68.6412,68.7321,68.6321,68.723,75258.0
2019-08-30 15:55:00,75.62,75.7,75.54,75.58,185352.0,68.7321,68.8048,68.6594,68.6958,185352.0
2019-09-03 09:30:00,75.01,75.14,74.86,75.01,147960.0,68.1777,68.2958,68.0413,68.1777,147960.0
2019-09-03 09:35:00,75.03,75.21,75.02,75.16,35775.0,68.1959,68.3595,68.1868,68.314,35775.0
2019-09-03 09:40:00,75.18,75.25,75.03,75.23,40064.0,68.3322,68.3958,68.1959,68.3776,40064.0
2019-09-03 09:45:00,75.23,75.3,74.97,75.06,127177.0,68.3776,68.4413,68.1413,68.2231,127177.0
2019-09-03 09:50:00,75.06,75.3,75.06,75.24,175886.0,68.2231,68.4413,68.2231,68.3867,175886.0
2019-09-03 09:55:00,75.24,75.25,75.0,75.02,189301.0,68.3867,68.3958,68.1686,68.1868,189301.0
2019-09-03 10:00:00,75.02,75.02,74.27,74.31,298768.0,68.1868,68.1868,67.5051,67.5414,298768.0
2019-09-03 10:05:00,74.3,74.44,74.25,74.43,211165.0,67.5323,67.6596,67.4869,67.6505,211165.0
2019-09-03 10:10:00,74.44,74.54,74.36,74.36,210451.0,67.6596,67.7505,67.5869,67.5869,210451.0
2019-09-03 10:15:00,74.36,74.54,74.33,74.49,104012.0,67.5869,67.7505,67.5596,67.705,104012.0
2019-09-03 10:20:00,74.49,74.59,74.45,74.47,22163.0,67.705,67.7959,67.6687,67.6869,22163.0
2019-09-03 10:25:00,74.46,74.5,74.33,74.47,30784.0,67.6778,67.7141,67.5596,67.6869,30784.0
2019-09-03 10:30:00,74.47,74.5,74.32,74.42,45634.0,67.6869,67.7141,67.5505,67.6414,45634.0
2019-09-03 10:35:00,74.43,74.47,74.36,74.45,27335.0,67.6505,67.6869,67.5869,67.6687,27335.0
2019-09-03 10:40:00,74.44,74.66,74.4,74.41,67977.0,67.6596,67.8596,67.6232,67.6323,67977.0
2019-09-03 10:45:00,74.39,74.47,74.27,74.43,36719.0,67.6141,67.6869,67.5051,67.6505,36719.0
2019-09-03 10:50:00,74.44,74.63,74.44,74.6,29850.0,67.6596,67.8323,67.6596,67.805,29850.0
2019-09-03 10:55:00,74.62,74.66,74.57,74.64,34917.0,67.8232,67.8596,67.7778,67.8414,34917.0
2019-09-03 11:00:00,74.64,74.66,74.58,74.6,22996.0,67.8414,67.8596,67.7868,67.805,22996.0
2019-09-03 11:05:00,74.6,74.66,74.53,74.56,18762.0,67.805,67.8596,67.7414,67.7687,18762.0
2019-09-03 11:10:00,74.56,74.56,74.27,74.33,33594.0,67.7687,67.7687,67.5051,67.5596,33594.0
2019-09-03 11:15:00,74.31,74.42,74.28,74.41,29595.0,67.5414,67.6414,67.5142,67.6323,29595.0
2019-09-03 11:20:00,74.41,74.51,74.4,74.49,29966.0,67.6323,67.7232,67.6232,67.705,29966.0
2019-09-03 11:25:00,74.51,74.58,74.45,74.55,39958.0,67.7232,67.7868,67.6687,67.7596,39958.0
2019-09-03 11:30:00,74.58,74.73,74.47,74.57,45977.0,67.7868,67.9232,67.6869,67.7778,45977.0
2019-09-03 11:35:00,74.59,74.65,74.56,74.62,38967.0,67.7959,67.8505,67.7687,67.8232,38967.0
2019-09-03 11:40:00,74.61,74.64,74.58,74.6,32808.0,67.8141,67.8414,67.7868,67.805,32808.0
2019-09-03 11:45:00,74.61,74.67,74.52,74.66,44707.0,67.8141,67.8686,67.7323,67.8596,44707.0
2019-09-03 11:50:00,74.66,74.67,74.6,74.61,29319.0,67.8596,67.8686,67.805,67.8141,29319.0
2019-09-03 11:55:00,74.61,74.63,74.56,74.6,29361.0,67.8141,67.8323,67.7687,67.805,29361.0
2019-09-03 12:00:00,74.59,74.67,74.55,74.65,41615.0,67.7959,67.8686,67.7596,67.8505,41615.0
2019-09-03 12:05:00,74.64,74.71,74.57,74.63,97351.0,67.8414,67.905,67.7778,67.8323,97351.0
2019-09-03 12:10:00,74.63,74.72,74.63,74.72,23468.0,67.8323,67.9141,67.8323,67.9141,23468.0
2019-09-03 12:15:00,74.72,74.78,74.68,74.77,19874.0,67.9141,67.9686,67.8777,67.9595,19874.0
2019-09-03 12:20:00,74.77,74.8,74.7,74.71,36398.0,67.9595,67.9868,67.8959,67.905,36398.0
2019-09-03 12:25:00,74.7,74.75,74.67,74.72,21586.0,67.8959,67.9414,67.8686,67.9141,21586.0
2019-09-03 12:30:00,74.71,74.71,74.6,74.6,30376.0,67.905,67.905,67.805,67.805,30376.0
2019-09-03 12:35:00,74.6,74.67,74.59,74.65,22019.0,67.805,67.8686,67.7959,67.8505,22019.0
2019-09-03 12:40:00,74.65,74.65,74.61,74.61,18575.0,67.8505,67.8505,67.8141,67.8141,18575.0
2019-09-03 12:45:00,74.61,74.7,74.6,74.66,31992.0,67.8141,67.8959,67.805,67.8596,31992.0
2019-09-03 12:50:00,74.65,74.65,74.48,74.5,34606.0,67.8505,67.8505,67.696,67.7141,34606.0
2019-09-03 12:55:00,74.47,74.49,74.44,74.46,23736.0,67.6869,67.705,67.6596,67.6778,23736.0
2019-09-03 13:00:00,74.45,74.5,74.38,74.41,28318.0,67.6687,67.7141,67.6051,67.6323,28318.0
2019-09-03 13:05:00,74.4,74.46,74.37,74.44,78995.0,67.6232,67.6778,67.596,67.6596,78995.0
2019-09-03 13:10:00,74.44,74.47,74.4,74.46,38935.0,67.6596,67.6869,67.6232,67.6778,38935.0
2019-09-03 13:15:00,74.46,74.49,74.42,74.44,17099.0,67.6778,67.705,67.6414,67.6596,17099.0
2019-09-03 13:20:00,74.43,74.43,74.34,74.37,61742.0,67.6505,67.6505,67.5687,67.596,61742.0
2019-09-03 13:25:00,74.38,74.42,74.37,74.39,29833.0,67.6051,67.6414,67.596,67.6141,29833.0
2019-09-03 13:30:00,74.39,74.42,74.29,74.29,56820.0,67.6141,67.6414,67.5233,67.5233,56820.0
2019-09-03 13:35:00,74.28,74.29,74.24,74.29,17390.0,67.5142,67.5233,67.4778,67.5233,17390.0
2019-09-03 13:40:00,74.29,74.31,74.22,74.25,29532.0,67.5233,67.5414,67.4596,67.4869,29532.0
2019-09-03 13:45:00,74.26,74.32,74.23,74.31,11411.0,67.496,67.5505,67.4687,67.5414,11411.0
2019-09-03 13:50:00,74.31,74.33,74.23,74.28,23628.0,67.5414,67.5596,67.4687,67.5142,23628.0
2019-09-03 13:55:00,74.27,74.36,74.27,74.34,23068.0,67.5051,67.5869,67.5051,67.5687,23068.0
2019-09-03 14:00:00,74.34,74.44,74.33,74.43,20113.0,67.5687,67.6596,67.5596,67.6505,20113.0
2019-09-03 14:05:00,74.42,74.42,74.37,74.4,38994.0,67.6414,67.6414,67.596,67.6232,38994.0
2019-09-03 14:10:00,74.4,74.46,74.39,74.42,25610.0,67.6232,67.6778,67.6141,67.6414,25610.0
2019-09-03 14:15:00,74.42,74.43,74.39,74.39,24294.0,67.6414,67.6505,67.6141,67.6141,24294.0
2019-09-03 14:20:00,74.4,74.45,74.35,74.35,25137.0,67.6232,67.6687,67.5778,67.5778,25137.0
2019-09-03 14:25:00,74.35,74.37,74.29,74.36,18662.0,67.5778,67.596,67.5233,67.5869,18662.0
2019-09-03 14:30:00,74.36,74.43,74.34,74.38,45694.0,67.5869,67.6505,67.5687,67.6051,45694.0
2019-09-03 14:35:00,74.39,74.4,74.34,74.36,29333.0,67.6141,67.6232,67.5687,67.5869,29333.0
2019-09-03 14:40:00,74.36,74.37,74.32,74.34,19451.0,67.5869,67.596,67.5505,67.5687,19451.0
2019-09-03 14:45:00,74.33,74.35,74.27,74.35,115958.0,67.5596,67.5778,67.5051,67.5778,115958.0
2019-09-03 14:50:00,74.36,74.43,74.35,74.42,25221.0,67.5869,67.6505,67.5778,67.6414,25221.0
2019-09-03 14:55:00,74.4,74.45,74.37,74.45,21411.0,67.6232,67.6687,67.596,67.6687,21411.0
2019-09-03 15:00:00,74.45,74.47,74.41,74.41,42094.0,67.6687,67.6869,67.6323,67.6323,42094.0
2019-09-03 15:05:00,74.4,74.43,74.39,74.43,27864.0,67.6232,67.6505,67.6141,67.6505,27864.0
2019-09-03 15:10:00,74.44,74.47,74.41,74.45,17787.0,67.6596,67.6869,67.6323,67.6687,17787.0
2019-09-03 15:15:00,74.45,74.58,74.43,74.55,26303.0,67.6687,67.7868,67.6505,67.7596,26303.0
2019-09-03 15:20:00,74.56,74.6,74.56,74.58,33907.0,67.7687,67.805,67.7687,67.7868,33907.0
2019-09-03 15:25:00,74.59,74.6,74.56,74.58,30379.0,67.7959,67.805,67.7687,67.7868,30379.0
2019-09-03 15:30:00,74.59,74.65,74.55,74.65,38611.0,67.7959,67.8505,67.7596,67.8505,38611.0
2019-09-03 15:35:00,74.64,74.67,74.61,74.66,47029.0,67.8414,67.8686,67.8141,67.8596,47029.0
2019-09-03 15:40:00,74.66,74.69,74.61,74.65,41420.0,67.8596,67.8868,67.8141,67.8505,41420.0
2019-09-03 15:45:00,74.65,74.71,74.62,74.63,68631.0,67.8505,67.905,67.8232,67.8323,68631.0
2019-09-03 15:50:00,74.64,74.7,74.64,74.65,60836.0,67.8414,67.8959,67.8414,67.8505,60836.0
2019-09-03 15:55:00,74.64,74.64,74.53,74.55,180800.0,67.8414,67.8414,67.7414,67.7596,180800.0
2019-09-04 09:30:00,75.31,75.39,75.14,75.37,230309.0,68.4504,68.5231,68.2958,68.5049,230309.0
2019-09-04 09:35:00,75.36,75.37,75.21,75.33,147622.0,68.4958,68.5049,68.3595,68.4685,147622.0
2019-09-04 09:40:00,75.32,75.46,75.31,75.35,468153.0,68.4594,68.5867,68.4504,68.4867,468153.0
2019-09-04 09:45:00,75.34,75.5,75.34,75.39,30274.0,68.4776,68.623,68.4776,68.5231,30274.0
2019-09-04 09:50:00,75.4,75.42,75.3,75.34,12974.0,68.5322,68.5503,68.4413,68.4776,12974.0
2019-09-04 09:55:00,75.35,75.39,75.27,75.33,23118.0,68.4867,68.5231,68.414,68.4685,23118.0
2019-09-04 10:00:00,75.34,75.44,75.32,75.36,28920.0,68.4776,68.5685,68.4594,68.4958,28920.0
2019-09-04 10:05:00,75.36,75.4,75.24,75.24,88384.0,68.4958,68.5322,68.3867,68.3867,88384.0
2019-09-04 10:10:00,75.24,75.26,75.03,75.06,24248.0,68.3867,68.4049,68.1959,68.2231,24248.0
2019-09-04 10:15:00,75.04,75.09,75.03,75.08,28416.0,68.2049,68.2504,68.1959,68.2413,28416.0
2019-09-04 10:20:00,75.08,75.15,75.08,75.09,20029.0,68.2413,68.3049,68.2413,68.2504,20029.0
2019-09-04 10:25:00,75.07,75.18,75.06,75.15,24594.0,68.2322,68.3322,68.2231,68.3049,24594.0
2019-09-04 10:30:00,75.15,75.23,75.12,75.2,28536.0,68.3049,68.3776,68.2777,68.3504,28536.0
2019-09-04 10:35:00,75.19,75.23,75.15,75.2,83910.0,68.3413,68.3776,68.3049,68.3504,83910.0
2019-09-04 10:40:00,75.2,75.2,75.14,75.18,456922.0,68.3504,68.3504,68.2958,68.3322,456922.0
2019-09-04 10:45:00,75.2,75.26,75.18,75.24,77124.0,68.3504,68.4049,68.3322,68.3867,77124.0
2019-09-04 10:50:00,75.26,75.34,75.24,75.28,22265.0,68.4049,68.4776,68.3867,68.4231,22265.0
2019-09-04 10:55:00,75.27,75.29,75.22,75.25,23198.0,68.414,68.4322,68.3685,68.3958,23198.0
2019-09-04 11:00:00,75.27,75.27,75.13,75.14,385996.0,68.414,68.414,68.2867,68.2958,385996.0
2019-09-04 11:05:00,75.15,75.19,75.12,75.18,20675.0,68.3049,68.3413,68.2777,68.3322,20675.0
2019-09-04 11:10:00,75.18,75.2,75.08,75.08,20256.0,68.3322,68.3504,68.2413,68.2413,20256.0
2019-09-04 11:15:00,75.07,75.18,75.07,75.17,10809.0,68.2322,68.3322,68.2322,68.3231,10809.0
2019-09-04 11:20:00,75.17,75.24,75.14,75.18,11846.0,68.3231,68.3867,68.2958,68.3322,11846.0
2019-09-04 11:25:00,75.18,75.18,75.12,75.16,44543.0,68.3322,68.3322,68.2777,68.314,44543.0
2019-09-04 11:30:00,75.16,75.19,75.13,75.19,150171.0,68.314,68.3413,68.2867,68.3413,150171.0
2019-09-04 11:35:00,75.2,75.21,75.15,75.16,17101.0,68.3504,68.3595,68.3049,68.314,17101.0
2019-09-04 11:40:00,75.16,75.22,75.15,75.21,16422.0,68.314,68.3685,68.3049,68.3595,16422.0
2019-09-04 11:45:00,75.2,75.22,75.16,75.16,18004.0,68.3504,68.3685,68.314,68.314,18004.0
2019-09-04 11:50:00,75.17,75.17,75.06,75.1,35871.0,68.3231,68.3231,68.2231,68.2595,35871.0
2019-09-04 11:55:00,75.09,75.1,75.07,75.09,72782.0,68.2504,68.2595,68.2322,68.2504,72782.0
2019-09-04 12:00:00,75.1,75.15,75.07,75.14,136465.0,68.2595,68.3049,68.2322,68.2958,136465.0
2019-09-04 12:05:00,75.13,75.14,75.09,75.09,31668.0,68.2867,68.2958,68.2504,68.2504,31668.0
2019-09-04 12:10:00,75.09,75.1,75.06,75.07,11480.0,68.2504,68.2595,68.2231,68.2322,11480.0
2019-09-04 12:15:00,75.07,75.08,74.91,74.95,30691.0,68.2322,68.2413,68.0868,68.1231,30691.0
2019-09-04 12:20:00,74.96,75.01,74.93,75.0,15781.0,68.1322,68.1777,68.105,68.1686,15781.0
2019-09-04 12:25:00,75.01,75.04,75.0,75.03,8499.0,68.1777,68.2049,68.1686,68.1959,8499.0
2019-09-04 12:30:00,75.04,75.1,75.03,75.05,11941.0,68.2049,68.2595,68.1959,68.214,11941.0
2019-09-04 12:35:00,75.06,75.11,75.03,75.05,10603.0,68.2231,68.2686,68.1959,68.214,10603.0
2019-09-04 12:40:00,75.04,75.09,75.02,75.05,14610.0,68.2049,68.2504,68.1868,68.214,14610.0
2019-09-04 12:45:00,75.06,75.16,75.04,75.14,96816.0,68.2231,68.314,68.2049,68.2958,96816.0
2019-09-04 12:50:00,75.14,75.17,75.12,75.15,21803.0,68.2958,68.3231,68.2777,68.3049,21803.0
2019-09-04 12:55:00,75.16,75.19,75.14,75.19,16151.0,68.314,68.3413,68.2958,68.3413,16151.0
2019-09-04 13:00:00,75.18,75.21,75.14,75.15,13963.0,68.3322,68.3595,68.2958,68.3049,13963.0
2019-09-04 13:05:00,75.15,75.19,75.14,75.19,6515.0,68.3049,68.3413,68.2958,68.3413,6515.0
2019-09-04 13:10:00,75.19,75.19,75.16,75.18,17433.0,68.3413,68.3413,68.314,68.3322,17433.0
2019-09-04 13:15:00,75.18,75.18,75.14,75.14,19718.0,68.3322,68.3322,68.2958,68.2958,19718.0
2019-09-04 13:20:00,75.13,75.17,75.13,75.15,14633.0,68.2867,68.3231,68.2867,68.3049,14633.0
2019-09-04 13:25:00,75.16,75.21,75.15,75.21,8110.0,68.314,68.3595,68.3049,68.3595,8110.0
2019-09-04 13:30:00,75.21,75.24,75.19,75.19,26287.0,68.3595,68.3867,68.3413,68.3413,26287.0
2019-09-04 13:35:00,75.18,75.19,75.13,75.13,20051.0,68.3322,68.3413,68.2867,68.2867,20051.0
2019-09-04 13:40:00,75.14,75.15,75.07,75.08,125580.0,68.2958,68.3049,68.2322,68.2413,125580.0
2019-09-04 13:45:00,75.08,75.1,75.05,75.07,100845.0,68.2413,68.2595,68.214,68.2322,100845.0
2019-09-04 13:50:00,75.06,75.09,75.04,75.08,36132.0,68.2231,68.2504,68.2049,68.2413,36132.0
2019-09-04 13:55:00,75.07,75.12,75.07,75.08,33501.0,68.2322,68.2777,68.2322,68.2413,33501.0
2019-09-04 14:00:00,75.07,75.15,75.07,75.14,28238.0,68.2322,68.3049,68.2322,68.2958,28238.0
2019-09-04 14:05:00,75.13,75.14,75.07,75.08,80327.0,68.2867,68.2958,68.2322,68.2413,80327.0
2019-09-04 14:10:00,75.07,75.08,75.0,75.06,67171.0,68.2322,68.2413,68.1686,68.2231,67171.0
2019-09-04 14:15:00,75.07,75.13,75.07,75.11,35320.0,68.2322,68.2867,68.2322,68.2686,35320.0
2019-09-04 14:20:00,75.12,75.17,75.1,75.16,36675.0,68.2777,68.3231,68.2595,68.314,36675.0
2019-09-04 14:25:00,75.17,75.21,75.15,75.17,74197.0,68.3231,68.3595,68.3049,68.3231,74197.0
2019-09-04 14:30:00,75.16,75.23,75.15,75.21,27689.0,68.314,68.3776,68.3049,68.3595,27689.0
2019-09-04 14:35:00,75.2,75.24,75.2,75.22,80288.0,68.3504,68.3867,68.3504,68.3685,80288.0
2019-09-04 14:40:00,75.23,75.26,75.2,75.23,27415.0,68.3776,68.4049,68.3504,68.3776,27415.0
2019-09-04 14:45:00,75.23,75.29,75.23,75.27,20171.0,68.3776,68.4322,68.3776,68.414,20171.0
2019-09-04 14:50:00,75.27,75.29,75.25,75.27,17021.0,68.414,68.4322,68.3958,68.414,17021.0
2019-09-04 14:55:00,75.27,75.28,75.23,75.24,43083.0,68.414,68.4231,68.3776,68.3867,43083.0
2019-09-04 15:00:00,75.25,75.31,75.25,75.3,26747.0,68.3958,68.4504,68.3958,68.4413,26747.0
2019-09-04 15:05:00,75.3,75.33,75.28,75.32,34962.0,68.4413,68.4685,68.4231,68.4594,34962.0
2019-09-04 15:10:00,75.32,75.32,75.28,75.32,62561.0,68.4594,68.4594,68.4231,68.4594,62561.0
2019-09-04 15:15:00,75.31,75.33,75.28,75.28,63613.0,68.4504,68.4685,68.4231,68.4231,63613.0
2019-09-04 15:20:00,75.28,75.29,75.24,75.25,67648.0,68.4231,68.4322,68.3867,68.3958,67648.0
2019-09-04 15:25:00,75.26,75.28,75.25,75.27,49152.0,68.4049,68.4231,68.3958,68.414,49152.0
2019-09-04 15:30:00,75.27,75.32,75.27,75.29,44885.0,68.414,68.4594,68.414,68.4322,44885.0
2019-09-04 15:35:00,75.29,75.33,75.27,75.31,43182.0,68.4322,68.4685,68.414,68.4504,43182.0
2019-09-04 15:40:00,75.3,75.32,75.29,75.3,44970.0,68.4413,68.4594,68.4322,68.4413,44970.0
2019-09-04 15:45:00,75.3,75.33,75.28,75.32,44098.0,68.4413,68.4685,68.4231,68.4594,44098.0
2019-09-04 15:50:00,75.32,75.33,75.26,75.28,88495.0,68.4594,68.4685,68.4049,68.4231,88495.0
2019-09-04 15:55:00,75.27,75.31,75.25,75.29,92600.0,68.414,68.4504,68.3958,68.4322,92600.0
2019-09-05 09:30:00,76.22,76.43,76.01,76.23,160186.0,69.2775,69.4683,69.0866,69.2866,160186.0
2019-09-05 09:35:00,76.23,76.38,76.22,76.32,34974.0,69.2866,69.4229,69.2775,69.3684,34974.0
2019-09-05 09:40:00,76.32,76.4,76.21,76.3,121682.0,69.3684,69.4411,69.2684,69.3502,121682.0
2019-09-05 09:45:00,76.3,76.45,76.21,76.36,67627.0,69.3502,69.4865,69.2684,69.4047,67627.0
2019-09-05 09:50:00,76.35,76.45,76.3,76.36,56419.0,69.3956,69.4865,69.3502,69.4047,56419.0
2019-09-05 09:55:00,76.33,76.38,76.28,76.33,35675.0,69.3774,69.4229,69.332,69.3774,35675.0
2019-09-05 10:00:00,76.33,76.72,76.33,76.7,83626.0,69.3774,69.7319,69.3774,69.7137,83626.0
2019-09-05 10:05:00,76.71,76.84,76.65,76.81,41083.0,69.7228,69.841,69.6683,69.8137,41083.0
2019-09-05 10:10:00,76.8,76.96,76.8,76.95,27653.0,69.8046,69.9501,69.8046,69.941,27653.0
2019-09-05 10:15:00,76.96,77.17,76.96,77.17,47826.0,69.9501,70.1409,69.9501,70.1409,47826.0
2019-09-05 10:20:00,77.14,77.38,77.12,77.34,61761.0,70.1137,70.3318,70.0955,70.2954,61761.0
2019-09-05 10:25:00,77.35,77.39,77.24,77.31,178368.0,70.3045,70.3409,70.2046,70.2682,178368.0
2019-09-05 10:30:00,77.32,77.53,77.28,77.49,65050.0,70.2773,70.4681,70.2409,70.4318,65050.0
2019-09-05 10:35:00,77.52,77.52,77.4,77.42,31765.0,70.4591,70.4591,70.35,70.3682,31765.0
2019-09-05 10:40:00,77.43,77.45,77.34,77.34,105743.0,70.3772,70.3954,70.2954,70.2954,105743.0
2019-09-05 10:45:00,77.35,77.37,77.26,77.26,20038.0,70.3045,70.3227,70.2227,70.2227,20038.0
2019-09-05 10:50:00,77.26,77.35,77.24,77.27,21512.0,70.2227,70.3045,70.2046,70.2318,21512.0
2019-09-05 10:55:00,77.28,77.28,77.09,77.12,14673.0,70.2409,70.2409,70.0682,70.0955,14673.0
2019-09-05 11:00:00,77.14,77.32,77.13,77.23,62062.0,70.1137,70.2773,70.1046,70.1955,62062.0
2019-09-05 11:05:00,77.23,77.29,77.14,77.17,17494.0,70.1955,70.25,70.1137,70.1409,17494.0
2019-09-05 11:10:00,77.18,77.21,77.05,77.06,29515.0,70.15,70.1773,70.0319,70.041,29515.0
2019-09-05 11:15:00,77.06,77.06,76.95,76.95,10069.0,70.041,70.041,69.941,69.941,10069.0
2019-09-05 11:20:00,76.94,76.99,76.88,76.88,14909.0,69.9319,69.9773,69.8773,69.8773,14909.0
2019-09-05 11:25:00,76.9,76.95,76.86,76.93,46410.0,69.8955,69.941,69.8592,69.9228,46410.0
2019-09-05 11:30:00,76.93,76.94,76.82,76.89,20238.0,69.9228,69.9319,69.8228,69.8864,20238.0
2019-09-05 11:35:00,76.9,76.94,76.82,76.83,23295.0,69.8955,69.9319,69.8228,69.8319,23295.0
2019-09-05 11:40:00,76.83,76.89,76.82,76.83,26630.0,69.8319,69.8864,69.8228,69.8319,26630.0
2019-09-05 11:45:00,76.82,76.82,76.72,76.77,19491.0,69.8228,69.8228,69.7319,69.7774,19491.0
2019-09-05 11:50:00,76.78,76.81,76.75,76.78,30444.0,69.7865,69.8137,69.7592,69.7865,30444.0
2019-09-05 11:55:00,76.77,76.78,76.7,76.71,205667.0,69.7774,69.7865,69.7137,69.7228,205667.0
2019-09-05 12:00:00,76.7,76.75,76.7,76.73,14626.0,69.7137,69.7592,69.7137,69.741,14626.0
2019-09-05 12:05:00,76.72,76.78,76.71,76.73,32611.0,69.7319,69.7865,69.7228,69.741,32611.0
2019-09-05 12:10:00,76.73,76.8,76.72,76.78,26205.0,69.741,69.8046,69.7319,69.7865,26205.0
2019-09-05 12:15:00,76.78,76.81,76.69,76.7,42099.0,69.7865,69.8137,69.7047,69.7137,42099.0
2019-09-05 12:20:00,76.7,76.72,76.64,76.67,85280.0,69.7137,69.7319,69.6592,69.6865,85280.0
2019-09-05 12:25:00,76.66,76.69,76.65,76.67,10004.0,69.6774,69.7047,69.6683,69.6865,10004.0
2019-09-05 12:30:00,76.66,76.67,76.6,76.64,9908.0,69.6774,69.6865,69.6229,69.6592,9908.0
2019-09-05 12:35:00,76.63,76.65,76.58,76.63,13351.0,69.6501,69.6683,69.6047,69.6501,13351.0
2019-09-05 12:40:00,76.63,76.71,76.63,76.69,7684.0,69.6501,69.7228,69.6501,69.7047,7684.0
2019-09-05 12:45:00,76.71,76.77,76.7,76.71,18438.0,69.7228,69.7774,69.7137,69.7228,18438.0
2019-09-05 12:50:00,76.69,76.7,76.62,76.64,10470.0,69.7047,69.7137,69.641,69.6592,10470.0
2019-09-05 12:55:00,76.65,76.69,76.65,76.69,10535.0,69.6683,69.7047,69.6683,69.7047,10535.0
2019-09-05 13:00:00,76.7,76.75,76.66,76.68,14709.0,69.7137,69.7592,69.6774,69.6956,14709.0
2019-09-05 13:05:00,76.68,76.69,76.6,76.68,8683.0,69.6956,69.7047,69.6229,69.6956,8683.0
2019-09-05 13:10:00,76.68,76.73,76.67,76.71,11869.0,69.6956,69.741,69.6865,69.7228,11869.0
2019-09-05 13:15:00,76.7,76.71,76.69,76.7,13745.0,69.7137,69.7228,69.7047,69.7137,13745.0
2019-09-05 13:20:00,76.71,76.79,76.71,76.79,9653.0,69.7228,69.7955,69.7228,69.7955,9653.0
2019-09-05 13:25:00,76.79,76.81,76.77,76.77,9696.0,69.7955,69.8137,69.7774,69.7774,9696.0
2019-09-05 13:30:00,76.77,76.77,76.69,76.71,11722.0,69.7774,69.7774,69.7047,69.7228,11722.0
2019-09-05 13:35:00,76.72,76.72,76.66,76.67,16980.0,69.7319,69.7319,69.6774,69.6865,16980.0
2019-09-05 13:40:00,76.67,76.68,76.64,76.65,19370.0,69.6865,69.6956,69.6592,69.6683,19370.0
2019-09-05 13:45:00,76.66,76.72,76.65,76.7,8731.0,69.6774,69.7319,69.6683,69.7137,8731.0
2019-09-05 13:50:00,76.7,76.76,76.69,76.76,8418.0,69.7137,69.7683,69.7047,69.7683,8418.0
2019-09-05 13:55:00,76.77,76.81,76.75,76.77,7479.0,69.7774,69.8137,69.7592,69.7774,7479.0
2019-09-05 14:00:00,76.78,76.79,76.69,76.7,14804.0,69.7865,69.7955,69.7047,69.7137,14804.0
2019-09-05 14:05:00,76.71,76.73,76.68,76.72,15451.0,69.7228,69.741,69.6956,69.7319,15451.0
2019-09-05 14:10:00,76.72,76.76,76.72,76.75,11483.0,69.7319,69.7683,69.7319,69.7592,11483.0
2019-09-05 14:15:00,76.75,76.75,76.7,76.72,23679.0,69.7592,69.7592,69.7137,69.7319,23679.0
2019-09-05 14:20:00,76.72,76.72,76.64,76.7,31096.0,69.7319,69.7319,69.6592,69.7137,31096.0
2019-09-05 14:25:00,76.69,76.77,76.69,76.75,12466.0,69.7047,69.7774,69.7047,69.7592,12466.0
2019-09-05 14:30:00,76.76,76.77,76.68,76.69,33986.0,69.7683,69.7774,69.6956,69.7047,33986.0
2019-09-05 14:35:00,76.68,76.72,76.65,76.7,22888.0,69.6956,69.7319,69.6683,69.7137,22888.0
2019-09-05 14:40:00,76.7,76.76,76.67,76.75,24529.0,69.7137,69.7683,69.6865,69.7592,24529.0
2019-09-05 14:45:00,76.76,76.83,76.75,76.83,15411.0,69.7683,69.8319,69.7592,69.8319,15411.0
2019-09-05 14:50:00,76.83,76.88,76.81,76.84,6901.0,69.8319,69.8773,69.8137,69.841,6901.0
2019-09-05 14:55:00,76.84,76.96,76.84,76.95,9358.0,69.841,69.9501,69.841,69.941,9358.0
2019-09-05 15:00:00,76.95,77.03,76.93,76.97,39662.0,69.941,70.0137,69.9228,69.9591,39662.0
2019-09-05 15:05:00,76.98,76.98,76.91,76.93,7543.0,69.9682,69.9682,69.9046,69.9228,7543.0
2019-09-05 15:10:00,76.95,76.98,76.91,76.97,14744.0,69.941,69.9682,69.9046,69.9591,14744.0
2019-09-05 15:15:00,76.98,77.01,76.95,77.0,21106.0,69.9682,69.9955,69.941,69.9864,21106.0
2019-09-05 15:20:00,77.01,77.04,76.96,77.01,50006.0,69.9955,70.0228,69.9501,69.9955,50006.0
2019-09-05 15:25:00,77.01,77.07,76.98,77.05,24435.0,69.9955,70.05,69.9682,70.0319,24435.0
2019-09-05 15:30:00,77.07,77.09,76.99,77.0,38508.0,70.05,70.0682,69.9773,69.9864,38508.0
2019-09-05 15:35:00,77.01,77.05,76.98,76.98,26596.0,69.9955,70.0319,69.9682,69.9682,26596.0
2019-09-05 15:40:00,77.0,77.02,76.94,76.95,27095.0,69.9864,70.0046,69.9319,69.941,27095.0
2019-09-05 15:45:00,76.94,76.95,76.83,76.84,30704.0,69.9319,69.941,69.8319,69.841,30704.0
2019-09-05 15:50:00,76.84,76.88,76.8,76.84,51477.0,69.841,69.8773,69.8046,69.841,51477.0
2019-09-05 15:55:00,76.84,76.86,76.74,76.78,86556.0,69.841,69.8592,69.7501,69.7865,86556.0
2019-09-06 09:30:00,76.89,76.99,76.77,76.77,46149.0,69.8864,69.9773,69.7774,69.7774,46149.0
2019-09-06 09:35:00,76.75,76.79,76.62,76.66,71022.0,69.7592,69.7955,69.641,69.6774,71022.0
2019-09-06 09:40:00,76.67,76.69,76.6,76.61,24576.0,69.6865,69.7047,69.6229,69.6319,24576.0
2019-09-06 09:45:00,76.62,76.92,76.59,76.9,32729.0,69.641,69.9137,69.6138,69.8955,32729.0
2019-09-06 09:50:00,76.9,76.95,76.85,76.94,18825.0,69.8955,69.941,69.8501,69.9319,18825.0
2019-09-06 09:55:00,76.93,76.93,76.79,76.84,32346.0,69.9228,69.9228,69.7955,69.841,32346.0
2019-09-06 10:00:00,76.84,76.91,76.82,76.84,162505.0,69.841,69.9046,69.8228,69.841,162505.0
2019-09-06 10:05:00,76.84,76.91,76.76,76.78,13370.0,69.841,69.9046,69.7683,69.7865,13370.0
2019-09-06 10:10:00,76.78,76.88,76.76,76.88,15123.0,69.7865,69.8773,69.7683,69.8773,15123.0
2019-09-06 10:15:00,76.88,76.93,76.83,76.83,9282.0,69.8773,69.9228,69.8319,69.8319,9282.0
2019-09-06 10:20:00,76.84,77.01,76.83,77.0,14902.0,69.841,69.9955,69.8319,69.9864,14902.0
2019-09-06 10:25:00,77.01,77.07,76.98,77.07,21007.0,69.9955,70.05,69.9682,70.05,21007.0
2019-09-06 10:30:00,77.08,77.1,77.0,77.06,20426.0,70.0591,70.0773,69.9864,70.041,20426.0
2019-09-06 10:35:00,77.07,77.1,77.05,77.08,10637.0,70.05,70.0773,70.0319,70.0591,10637.0
2019-09-06 10:40:00,77.08,77.13,77.06,77.09,9543.0,70.0591,70.1046,70.041,70.0682,9543.0
2019-09-06 10:45:00,77.1,77.17,77.09,77.12,15465.0,70.0773,70.1409,70.0682,70.0955,15465.0
2019-09-06 10:50:00,77.14,77.16,77.09,77.11,20264.0,70.1137,70.1318,70.0682,70.0864,20264.0
2019-09-06 10:55:00,77.1,77.11,77.01,77.05,9974.0,70.0773,70.0864,69.9955,70.0319,9974.0
2019-09-06 11:00:00,77.06,77.1,77.03,77.05,13380.0,70.041,70.0773,70.0137,70.0319,13380.0
2019-09-06 11:05:00,77.06,77.12,77.06,77.06,18694.0,70.041,70.0955,70.041,70.041,18694.0
2019-09-06 11:10:00,77.06,77.07,77.01,77.01,13031.0,70.041,70.05,69.9955,69.9955,13031.0
2019-09-06 11:15:00,77.0,77.05,76.98,77.03,16947.0,69.9864,70.0319,69.9682,70.0137,16947.0
2019-09-06 11:20:00,77.02,77.09,77.01,77.08,7119.0,70.0046,70.0682,69.9955,70.0591,7119.0
2019-09-06 11:25:00,77.08,77.09,77.01,77.01,9136.0,70.0591,70.0682,69.9955,69.9955,9136.0
2019-09-06 11:30:00,77.03,77.03,76.94,77.0,15712.0,70.0137,70.0137,69.9319,69.9864,15712.0
2019-09-06 11:35:00,77.01,77.09,77.01,77.07,11920.0,69.9955,70.0682,69.9955,70.05,11920.0
2019-09-06 11:40:00,77.08,77.1,77.05,77.09,21948.0,70.0591,70.0773,70.0319,70.0682,21948.0
2019-09-06 11:45:00,77.09,77.11,77.06,77.07,20414.0,70.0682,70.0864,70.041,70.05,20414.0
2019-09-06 11:50:00,77.07,77.1,77.05,77.05,16157.0,70.05,70.0773,70.0319,70.0319,16157.0
2019-09-06 11:55:00,77.05,77.07,76.96,77.01,17161.0,70.0319,70.05,69.9501,69.9955,17161.0
2019-09-06 12:00:00,77.01,77.09,76.98,77.09,12211.0,69.9955,70.0682,69.9682,70.0682,12211.0
2019-09-06 12:05:00,77.1,77.11,77.07,77.1,19482.0,70.0773,70.0864,70.05,70.0773,19482.0
2019-09-06 12:10:00,77.1,77.12,77.07,77.12,9824.0,70.0773,70.0955,70.05,70.0955,9824.0
2019-09-06 12:15:00,77.12,77.14,77.09,77.1,9585.0,70.0955,70.1137,70.0682,70.0773,9585.0
2019-09-06 12:20:00,77.11,77.12,77.06,77.06,6902.0,70.0864,70.0955,70.041,70.041,6902.0
2019-09-06 12:25:00,77.06,77.07,77.01,77.01,8105.0,70.041,70.05,69.9955,69.9955,8105.0
2019-09-06 12:30:00,77.02,77.02,76.95,76.95,8474.0,70.0046,70.0046,69.941,69.941,8474.0
2019-09-06 12:35:00,76.96,77.0,76.95,77.0,10117.0,69.9501,69.9864,69.941,69.9864,10117.0
2019-09-06 12:40:00,77.0,77.0,76.94,76.99,13332.0,69.9864,69.9864,69.9319,69.9773,13332.0
2019-09-06 12:45:00,76.99,76.99,76.91,76.91,15782.0,69.9773,69.9773,69.9046,69.9046,15782.0
2019-09-06 12:50:00,76.91,76.93,76.86,76.93,14385.0,69.9046,69.9228,69.8592,69.9228,14385.0
2019-09-06 12:55:00,76.92,76.96,76.92,76.95,12338.0,69.9137,69.9501,69.9137,69.941,12338.0
2019-09-06 13:00:00,76.95,76.99,76.91,76.99,12370.0,69.941,69.9773,69.9046,69.9773,12370.0
2019-09-06 13:05:00,76.98,76.98,76.91,76.91,15453.0,69.9682,69.9682,69.9046,69.9046,15453.0
2019-09-06 13:10:00,76.91,76.92,76.88,76.9,15085.0,69.9046,69.9137,69.8773,69.8955,15085.0
2019-09-06 13:15:00,76.89,76.91,76.85,76.85,15993.0,69.8864,69.9046,69.8501,69.8501,15993.0
2019-09-06 13:20:00,76.84,76.92,76.81,76.92,302012.0,69.841,69.9137,69.8137,69.9137,302012.0
2019-09-06 13:25:00,76.92,76.97,76.89,76.97,25587.0,69.9137,69.9591,69.8864,69.9591,25587.0
2019-09-06 13:30:00,76.98,77.04,76.98,77.01,22096.0,69.9682,70.0228,69.9682,69.9955,22096.0
2019-09-06 13:35:00,77.02,77.02,76.95,76.96,14526.0,70.0046,70.0046,69.941,69.9501,14526.0
2019-09-06 13:40:00,76.93,76.93,76.89,76.89,14388.0,69.9228,69.9228,69.8864,69.8864,14388.0
2019-09-06 13:45:00,76.88,76.92,76.87,76.92,18390.0,69.8773,69.9137,69.8683,69.9137,18390.0
2019-09-06 13:50:00,76.93,76.94,76.91,76.94,19093.0,69.9228,69.9319,69.9046,69.9319,19093.0
2019-09-06 13:55:00,76.93,76.98,76.93,76.97,23669.0,69.9228,69.9682,69.9228,69.9591,23669.0
2019-09-06 14:00:00,76.98,76.99,76.92,76.94,15751.0,69.9682,69.9773,69.9137,69.9319,15751.0
2019-09-06 14:05:00,76.95,76.96,76.93,76.95,9727.0,69.941,69.9501,69.9228,69.941,9727.0
2019-09-06 14:10:00,76.94,76.97,76.93,76.97,16032.0,69.9319,69.9591,69.9228,69.9591,16032.0
2019-09-06 14:15:00,76.98,76.99,76.97,76.99,9113.0,69.9682,69.9773,69.9591,69.9773,9113.0
2019-09-06 14:20:00,77.0,77.02,76.97,76.99,26669.0,69.9864,70.0046,69.9591,69.9773,26669.0
2019-09-06 14:25:00,76.99,77.0,76.95,76.97,17901.0,69.9773,69.9864,69.941,69.9591,17901.0
2019-09-06 14:30:00,76.97,76.97,76.9,76.9,15299.0,69.9591,69.9591,69.8955,69.8955,15299.0
2019-09-06 14:35:00,76.9,76.91,76.84,76.84,12116.0,69.8955,69.9046,69.841,69.841,12116.0
2019-09-06 14:40:00,76.84,76.84,76.79,76.81,8687.0,69.841,69.841,69.7955,69.8137,8687.0
2019-09-06 14:45:00,76.77,76.78,76.72,76.73,11885.0,69.7774,69.7865,69.7319,69.741,11885.0
2019-09-06 14:50:00,76.72,76.73,76.67,76.69,8793.0,69.7319,69.741,69.6865,69.7047,8793.0
2019-09-06 14:55:00,76.69,76.7,76.67,76.69,9245.0,69.7047,69.7137,69.6865,69.7047,9245.0
2019-09-06 15:00:00,76.7,76.73,76.69,76.72,12983.0,69.7137,69.741,69.7047,69.7319,12983.0
2019-09-06 15:05:00,76.72,76.75,76.71,76.73,336793.0,69.7319,69.7592,69.7228,69.741,336793.0
2019-09-06 15:10:00,76.74,76.83,76.74,76.83,22935.0,69.7501,69.8319,69.7501,69.8319,22935.0
2019-09-06 15:15:00,76.83,76.83,76.79,76.79,12017.0,69.8319,69.8319,69.7955,69.7955,12017.0
2019-09-06 15:20:00,76.79,76.83,76.78,76.8,11807.0,69.7955,69.8319,69.7865,69.8046,11807.0
2019-09-06 15:25:00,76.8,76.82,76.79,76.82,13785.0,69.8046,69.8228,69.7955,69.8228,13785.0
2019-09-06 15:30:00,76.82,76.85,76.81,76.84,12555.0,69.8228,69.8501,69.8137,69.841,12555.0
2019-09-06 15:35:00,76.84,76.84,76.8,76.81,51924.0,69.841,69.841,69.8046,69.8137,51924.0
2019-09-06 15:40:00,76.81,76.83,76.77,76.77,21332.0,69.8137,69.8319,69.7774,69.7774,21332.0
2019-09-06 15:45:00,76.78,76.79,76.7,76.72,45362.0,69.7865,69.7955,69.7137,69.7319,45362.0
2019-09-06 15:50:00,76.72,76.73,76.63,76.63,84824.0,69.7319,69.741,69.6501,69.6501,84824.0
2019-09-06 15:55:00,76.61,76.62,76.53,76.57,128126.0,69.6319,69.641,69.5592,69.5956,128126.0
2019-09-09 09:30:00,76.84,76.89,76.64,76.74,85793.0,69.841,69.8864,69.6592,69.7501,85793.0
2019-09-09 09:35:00,76.73,76.78,76.59,76.66,36977.0,69.741,69.7865,69.6138,69.6774,36977.0
2019-09-09 09:40:00,76.67,76.87,76.66,76.83,22783.0,69.6865,69.8683,69.6774,69.8319,22783.0
2019-09-09 09:45:00,76.82,76.9,76.71,76.81,16978.0,69.8228,69.8955,69.7228,69.8137,16978.0
2019-09-09 09:50:00,76.81,76.85,76.65,76.69,17985.0,69.8137,69.8501,69.6683,69.7047,17985.0
2019-09-09 09:55:00,76.71,76.81,76.66,76.73,12933.0,69.7228,69.8137,69.6774,69.741,12933.0
2019-09-09 10:00:00,76.76,76.8,76.68,76.7,24009.0,69.7683,69.8046,69.6956,69.7137,24009.0
2019-09-09 10:05:00,76.7,76.79,76.69,76.77,22171.0,69.7137,69.7955,69.7047,69.7774,22171.0
2019-09-09 10:10:00,76.76,76.92,76.75,76.87,17879.0,69.7683,69.9137,69.7592,69.8683,17879.0
2019-09-09 10:15:00,76.87,77.03,76.86,76.98,12716.0,69.8683,70.0137,69.8592,69.9682,12716.0
2019-09-09 10:20:00,76.97,77.02,76.91,77.02,29508.0,69.9591,70.0046,69.9046,70.0046,29508.0
2019-09-09 10:25:00,77.01,77.04,76.92,76.99,17376.0,69.9955,70.0228,69.9137,69.9773,17376.0
2019-09-09 10:30:00,76.99,76.99,76.88,76.94,21005.0,69.9773,69.9773,69.8773,69.9319,21005.0
2019-09-09 10:35:00,76.92,77.02,76.88,76.96,20037.0,69.9137,70.0046,69.8773,69.9501,20037.0
2019-09-09 10:40:00,76.96,77.02,76.95,77.01,12954.0,69.9501,70.0046,69.941,69.9955,12954.0
2019-09-09 10:45:00,77.01,77.05,76.94,77.01,20371.0,69.9955,70.0319,69.9319,69.9955,20371.0
2019-09-09 10:50:00,76.99,77.13,76.99,77.12,25809.0,69.9773,70.1046,69.9773,70.0955,25809.0
2019-09-09 10:55:00,77.13,77.34,77.11,77.29,24589.0,70.1046,70.2954,70.0864,70.25,24589.0
2019-09-09 11:00:00,77.29,77.38,77.26,77.37,18366.0,70.25,70.3318,70.2227,70.3227,18366.0
2019-09-09 11:05:00,77.35,77.5,77.35,77.37,22376.0,70.3045,70.4409,70.3045,70.3227,22376.0
2019-09-09 11:10:00,77.36,77.55,77.31,77.49,35626.0,70.3136,70.4863,70.2682,70.4318,35626.0
2019-09-09 11:15:00,77.48,77.54,77.34,77.35,56791.0,70.4227,70.4772,70.2954,70.3045,56791.0
2019-09-09 11:20:00,77.35,77.4,77.31,77.33,33139.0,70.3045,70.35,70.2682,70.2864,33139.0
2019-09-09 11:25:00,77.32,77.41,77.31,77.39,13283.0,70.2773,70.3591,70.2682,70.3409,13283.0
2019-09-09 11:30:00,77.38,77.43,77.34,77.38,16904.0,70.3318,70.3772,70.2954,70.3318,16904.0
2019-09-09 11:35:00,77.39,77.44,77.38,77.38,23521.0,70.3409,70.3863,70.3318,70.3318,23521.0
2019-09-09 11:40:00,77.39,77.4,77.29,77.35,20136.0,70.3409,70.35,70.25,70.3045,20136.0
2019-09-09 11:45:00,77.34,77.37,77.3,77.34,22407.0,70.2954,70.3227,70.2591,70.2954,22407.0
2019-09-09 11:50:00,77.35,77.4,77.33,77.36,11331.0,70.3045,70.35,70.2864,70.3136,11331.0
2019-09-09 11:55:00,77.36,77.53,77.36,77.53,17027.0,70.3136,70.4681,70.3136,70.4681,17027.0
2019-09-09 12:00:00,77.53,77.64,77.53,77.62,18739.0,70.4681,70.5681,70.4681,70.5499,18739.0
2019-09-09 12:05:00,77.62,77.71,77.61,77.7,18452.0,70.5499,70.6317,70.5409,70.6227,18452.0
2019-09-09 12:10:00,77.71,77.75,77.54,77.57,13518.0,70.6317,70.6681,70.4772,70.5045,13518.0
2019-09-09 12:15:00,77.57,77.58,77.38,77.38,15166.0,70.5045,70.5136,70.3318,70.3318,15166.0
2019-09-09 12:20:00,77.37,77.38,77.3,77.31,11707.0,70.3227,70.3318,70.2591,70.2682,11707.0
2019-09-09 12:25:00,77.34,77.34,77.19,77.21,68413.0,70.2954,70.2954,70.1591,70.1773,68413.0
2019-09-09 12:30:00,77.2,77.23,77.14,77.15,161548.0,70.1682,70.1955,70.1137,70.1228,161548.0
2019-09-09 12:35:00,77.15,77.15,77.03,77.03,135909.0,70.1228,70.1228,70.0137,70.0137,135909.0
2019-09-09 12:40:00,77.03,77.14,77.03,77.12,36544.0,70.0137,70.1137,70.0137,70.0955,36544.0
2019-09-09 12:45:00,77.13,77.17,77.1,77.14,49843.0,70.1046,70.1409,70.0773,70.1137,49843.0
2019-09-09 12:50:00,77.14,77.2,77.13,77.19,58078.0,70.1137,70.1682,70.1046,70.1591,58078.0
2019-09-09 12:55:00,77.2,77.27,77.19,77.27,47181.0,70.1682,70.2318,70.1591,70.2318,47181.0
2019-09-09 13:00:00,77.27,77.34,77.25,77.31,59795.0,70.2318,70.2954,70.2136,70.2682,59795.0
2019-09-09 13:05:00,77.31,77.32,77.22,77.27,51499.0,70.2682,70.2773,70.1864,70.2318,51499.0
2019-09-09 13:10:00,77.27,77.29,77.23,77.24,46072.0,70.2318,70.25,70.1955,70.2046,46072.0
2019-09-09 13:15:00,77.23,77.3,77.22,77.29,49822.0,70.1955,70.2591,70.1864,70.25,49822.0
2019-09-09 13:20:00,77.28,77.29,77.2,77.21,44022.0,70.2409,70.25,70.1682,70.1773,44022.0
2019-09-09 13:25:00,77.21,77.24,77.18,77.18,21107.0,70.1773,70.2046,70.15,70.15,21107.0
2019-09-09 13:30:00,77.18,77.23,77.16,77.19,37799.0,70.15,70.1955,70.1318,70.1591,37799.0
2019-09-09 13:35:00,77.18,77.19,77.14,77.18,30405.0,70.15,70.1591,70.1137,70.15,30405.0
2019-09-09 13:40:00,77.18,77.26,77.15,77.23,36400.0,70.15,70.2227,70.1228,70.1955,36400.0
2019-09-09 13:45:00,77.23,77.28,77.21,77.28,28359.0,70.1955,70.2409,70.1773,70.2409,28359.0
2019-09-09 13:50:00,77.27,77.32,77.27,77.3,11163.0,70.2318,70.2773,70.2318,70.2591,11163.0
2019-09-09 13:55:00,77.3,77.35,77.28,77.29,22114.0,70.2591,70.3045,70.2409,70.25,22114.0
2019-09-09 14:00:00,77.29,77.33,77.27,77.32,20572.0,70.25,70.2864,70.2318,70.2773,20572.0
2019-09-09 14:05:00,77.33,77.34,77.28,77.29,31792.0,70.2864,70.2954,70.2409,70.25,31792.0
2019-09-09 14:10:00,77.28,77.33,77.23,77.31,28271.0,70.2409,70.2864,70.1955,70.2682,28271.0
2019-09-09 14:15:00,77.32,77.33,77.27,77.32,41768.0,70.2773,70.2864,70.2318,70.2773,41768.0
2019-09-09 14:20:00,77.31,77.35,77.29,77.33,52017.0,70.2682,70.3045,70.25,70.2864,52017.0
2019-09-09 14:25:00,77.34,77.37,77.33,77.36,38553.0,70.2954,70.3227,70.2864,70.3136,38553.0
2019-09-09 14:30:00,77.36,77.45,77.35,77.44,68489.0,70.3136,70.3954,70.3045,70.3863,68489.0
2019-09-09 14:35:00,77.43,77.44,77.35,77.41,65101.0,70.3772,70.3863,70.3045,70.3591,65101.0
2019-09-09 14:40:00,77.42,77.47,77.39,77.46,31886.0,70.3682,70.4136,70.3409,70.4045,31886.0
2019-09-09 14:45:00,77.46,77.51,77.46,77.5,8442.0,70.4045,70.45,70.4045,70.4409,8442.0
2019-09-09 14:50:00,77.5,77.51,77.44,77.45,19759.0,70.4409,70.45,70.3863,70.3954,19759.0
2019-09-09 14:55:00,77.45,77.55,77.45,77.55,14921.0,70.3954,70.4863,70.3954,70.4863,14921.0
2019-09-09 15:00:00,77.54,77.64,77.49,77.6,29144.0,70.4772,70.5681,70.4318,70.5318,29144.0
2019-09-09 15:05:00,77.63,77.64,77.58,77.61,27177.0,70.559,70.5681,70.5136,70.5409,27177.0
2019-09-09 15:10:00,77.61,77.71,77.61,77.69,262191.0,70.5409,70.6317,70.5409,70.6136,262191.0
2019-09-09 15:15:00,77.7,77.71,77.66,77.68,90376.0,70.6227,70.6317,70.5863,70.6045,90376.0
2019-09-09 15:20:00,77.69,77.69,77.63,77.64,90472.0,70.6136,70.6136,70.559,70.5681,90472.0
2019-09-09 15:25:00,77.63,77.68,77.62,77.67,50375.0,70.559,70.6045,70.5499,70.5954,50375.0
2019-09-09 15:30:00,77.68,77.69,77.62,77.67,495526.0,70.6045,70.6136,70.5499,70.5954,495526.0
2019-09-09 15:35:00,77.67,77.68,77.62,77.66,31583.0,70.5954,70.6045,70.5499,70.5863,31583.0
2019-09-09 15:40:00,77.67,77.68,77.61,77.61,36882.0,70.5954,70.6045,70.5409,70.5409,36882.0
2019-09-09 15:45:00,77.62,77.66,77.6,77.62,59818.0,70.5499,70.5863,70.5318,70.5499,59818.0
2019-09-09 15:50:00,77.63,77.68,77.61,77.67,60938.0,70.559,70.6045,70.5409,70.5954,60938.0
2019-09-09 15:55:00,77.66,77.7,77.59,77.7,169860.0,70.5863,70.6227,70.5227,70.6227,169860.0
2019-09-10 09:30:00,77.67,77.67,77.42,77.51,98070.0,70.5954,70.5954,70.3682,70.45,98070.0
2019-09-10 09:35:00,77.49,77.59,77.37,77.37,59789.0,70.4318,70.5227,70.3227,70.3227,59789.0
2019-09-10 09:40:00,77.36,77.43,77.16,77.42,89471.0,70.3136,70.3772,70.1318,70.3682,89471.0
2019-09-10 09:45:00,77.42,77.49,77.3,77.42,22838.0,70.3682,70.4318,70.2591,70.3682,22838.0
2019-09-10 09:50:00,77.41,77.45,77.34,77.37,17041.0,70.3591,70.3954,70.2954,70.3227,17041.0
2019-09-10 09:55:00,77.37,77.59,77.36,77.59,24581.0,70.3227,70.5227,70.3136,70.5227,24581.0
2019-09-10 10:00:00,77.58,77.73,77.5,77.72,26952.0,70.5136,70.6499,70.4409,70.6408,26952.0
2019-09-10 10:05:00,77.71,77.77,77.63,77.63,26040.0,70.6317,70.6863,70.559,70.559,26040.0
2019-09-10 10:10:00,77.62,77.66,77.57,77.63,16685.0,70.5499,70.5863,70.5045,70.559,16685.0
2019-09-10 10:15:00,77.66,77.86,77.65,77.7,30298.0,70.5863,70.7681,70.5772,70.6227,30298.0
2019-09-10 10:20:00,77.7,77.9,77.69,77.88,53781.0,70.6227,70.8044,70.6136,70.7863,53781.0
2019-09-10 10:25:00,77.86,77.97,77.82,77.95,45800.0,70.7681,70.8681,70.7317,70.8499,45800.0
2019-09-10 10:30:00,77.95,77.95,77.82,77.91,29358.0,70.8499,70.8499,70.7317,70.8135,29358.0
2019-09-10 10:35:00,77.9,77.94,77.84,77.84,18001.0,70.8044,70.8408,70.7499,70.7499,18001.0
2019-09-10 10:40:00,77.84,78.01,77.83,77.96,33356.0,70.7499,70.9044,70.7408,70.859,33356.0
2019-09-10 10:45:00,77.95,77.98,77.9,77.95,18125.0,70.8499,70.8772,70.8044,70.8499,18125.0
2019-09-10 10:50:00,77.94,78.03,77.9,77.9,18569.0,70.8408,70.9226,70.8044,70.8044,18569.0
2019-09-10 10:55:00,77.91,77.96,77.86,77.93,28248.0,70.8135,70.859,70.7681,70.8317,28248.0
2019-09-10 11:00:00,77.92,78.03,77.92,77.98,17931.0,70.8226,70.9226,70.8226,70.8772,17931.0
2019-09-10 11:05:00,77.99,78.1,77.97,78.07,14984.0,70.8862,70.9862,70.8681,70.959,14984.0
2019-09-10 11:10:00,78.07,78.12,78.0,78.11,16676.0,70.959,71.0044,70.8953,70.9953,16676.0
2019-09-10 11:15:00,78.11,78.14,78.01,78.01,28680.0,70.9953,71.0226,70.9044,70.9044,28680.0
2019-09-10 11:20:00,78.01,78.04,77.97,78.0,22094.0,70.9044,70.9317,70.8681,70.8953,22094.0
2019-09-10 11:25:00,78.0,78.01,77.89,77.9,18373.0,70.8953,70.9044,70.7953,70.8044,18373.0
2019-09-10 11:30:00,77.9,77.98,77.86,77.97,39991.0,70.8044,70.8772,70.7681,70.8681,39991.0
2019-09-10 11:35:00,77.98,78.06,77.96,78.03,8345.0,70.8772,70.9499,70.859,70.9226,8345.0
2019-09-10 11:40:00,78.03,78.1,78.01,78.09,19872.0,70.9226,70.9862,70.9044,70.9771,19872.0
2019-09-10 11:45:00,78.08,78.28,78.04,78.22,46743.0,70.968,71.1498,70.9317,71.0953,46743.0
2019-09-10 11:50:00,78.23,78.45,78.22,78.45,34450.0,71.1044,71.3043,71.0953,71.3043,34450.0
2019-09-10 11:55:00,78.45,78.49,78.3,78.35,94064.0,71.3043,71.3407,71.168,71.2135,94064.0
2019-09-10 12:00:00,78.36,78.4,78.17,78.23,118682.0,71.2225,71.2589,71.0498,71.1044,118682.0
2019-09-10 12:05:00,78.22,78.33,78.19,78.31,67695.0,71.0953,71.1953,71.068,71.1771,67695.0
2019-09-10 12:10:00,78.31,78.42,78.26,78.38,14851.0,71.1771,71.2771,71.1316,71.2407,14851.0
2019-09-10 12:15:00,78.39,78.6,78.38,78.55,34100.0,71.2498,71.4407,71.2407,71.3952,34100.0
2019-09-10 12:20:00,78.55,78.69,78.55,78.65,13740.0,71.3952,71.5225,71.3952,71.4861,13740.0
2019-09-10 12:25:00,78.65,78.68,78.6,78.67,11587.0,71.4861,71.5134,71.4407,71.5043,11587.0
2019-09-10 12:30:00,78.67,78.71,78.65,78.65,22674.0,71.5043,71.5407,71.4861,71.4861,22674.0
2019-09-10 12:35:00,78.64,78.72,78.64,78.66,22168.0,71.477,71.5497,71.477,71.4952,22168.0
2019-09-10 12:40:00,78.69,78.71,78.63,78.64,16820.0,71.5225,71.5407,71.4679,71.477,16820.0
2019-09-10 12:45:00,78.64,78.7,78.64,78.66,22180.0,71.477,71.5316,71.477,71.4952,22180.0
2019-09-10 12:50:00,78.65,78.68,78.63,78.68,18365.0,71.4861,71.5134,71.4679,71.5134,18365.0
2019-09-10 12:55:00,78.67,78.67,78.47,78.47,21109.0,71.5043,71.5043,71.3225,71.3225,21109.0
2019-09-10 13:00:00,78.49,78.49,78.42,78.43,15336.0,71.3407,71.3407,71.2771,71.2862,15336.0
2019-09-10 13:05:00,78.44,78.47,78.4,78.41,15532.0,71.2953,71.3225,71.2589,71.268,15532.0
2019-09-10 13:10:00,78.43,78.46,78.39,78.4,36225.0,71.2862,71.3134,71.2498,71.2589,36225.0
2019-09-10 13:15:00,78.43,78.44,78.31,78.35,25806.0,71.2862,71.2953,71.1771,71.2135,25806.0
2019-09-10 13:20:00,78.34,78.47,78.34,78.47,23963.0,71.2044,71.3225,71.2044,71.3225,23963.0
2019-09-10 13:25:00,78.47,78.53,78.47,78.49,13972.0,71.3225,71.3771,71.3225,71.3407,13972.0
2019-09-10 13:30:00,78.48,78.61,78.48,78.56,64971.0,71.3316,71.4498,71.3316,71.4043,64971.0
2019-09-10 13:35:00,78.57,78.59,78.52,78.53,11764.0,71.4134,71.4316,71.368,71.3771,11764.0
2019-09-10 13:40:00,78.53,78.58,78.52,78.55,24803.0,71.3771,71.4225,71.368,71.3952,24803.0
2019-09-10 13:45:00,78.55,78.61,78.53,78.58,77756.0,71.3952,71.4498,71.3771,71.4225,77756.0
2019-09-10 13:50:00,78.6,78.67,78.6,78.62,41141.0,71.4407,71.5043,71.4407,71.4589,41141.0
2019-09-10 13:55:00,78.61,78.63,78.53,78.54,15792.0,71.4498,71.4679,71.3771,71.3861,15792.0
2019-09-10 14:00:00,78.54,78.54,78.44,78.44,12623.0,71.3861,71.3861,71.2953,71.2953,12623.0
2019-09-10 14:05:00,78.44,78.5,78.42,78.44,27513.0,71.2953,71.3498,71.2771,71.2953,27513.0
2019-09-10 14:10:00,78.41,78.44,78.36,78.37,11115.0,71.268,71.2953,71.2225,71.2316,11115.0
2019-09-10 14:15:00,78.37,78.39,78.33,78.34,35191.0,71.2316,71.2498,71.1953,71.2044,35191.0
2019-09-10 14:20:00,78.35,78.42,78.31,78.39,19311.0,71.2135,71.2771,71.1771,71.2498,19311.0
2019-09-10 14:25:00,78.39,78.4,78.35,78.38,23194.0,71.2498,71.2589,71.2135,71.2407,23194.0
2019-09-10 14:30:00,78.39,78.5,78.37,78.48,25759.0,71.2498,71.3498,71.2316,71.3316,25759.0
2019-09-10 14:35:00,78.49,78.5,78.38,78.47,32703.0,71.3407,71.3498,71.2407,71.3225,32703.0
2019-09-10 14:40:00,78.47,78.5,78.37,78.37,20366.0,71.3225,71.3498,71.2316,71.2316,20366.0
2019-09-10 14:45:00,78.37,78.41,78.33,78.34,21140.0,71.2316,71.268,71.1953,71.2044,21140.0
2019-09-10 14:50:00,78.32,78.45,78.32,78.44,36385.0,71.1862,71.3043,71.1862,71.2953,36385.0
2019-09-10 14:55:00,78.44,78.48,78.42,78.44,41391.0,71.2953,71.3316,71.2771,71.2953,41391.0
2019-09-10 15:00:00,78.44,78.51,78.42,78.49,44325.0,71.2953,71.3589,71.2771,71.3407,44325.0
2019-09-10 15:05:00,78.49,78.51,78.44,78.45,24394.0,71.3407,71.3589,71.2953,71.3043,24394.0
2019-09-10 15:10:00,78.45,78.48,78.43,78.45,36856.0,71.3043,71.3316,71.2862,71.3043,36856.0
2019-09-10 15:15:00,78.45,78.5,78.45,78.47,22489.0,71.3043,71.3498,71.3043,71.3225,22489.0
2019-09-10 15:20:00,78.47,78.48,78.4,78.45,65948.0,71.3225,71.3316,71.2589,71.3043,65948.0
2019-09-10 15:25:00,78.45,78.52,78.44,78.52,60796.0,71.3043,71.368,71.2953,71.368,60796.0
2019-09-10 15:30:00,78.53,78.57,78.52,78.54,71609.0,71.3771,71.4134,71.368,71.3861,71609.0
2019-09-10 15:35:00,78.54,78.57,78.52,78.52,43423.0,71.3861,71.4134,71.368,71.368,43423.0
2019-09-10 15:40:00,78.53,78.54,78.49,78.54,51137.0,71.3771,71.3861,71.3407,71.3861,51137.0
2019-09-10 15:45:00,78.54,78.59,78.53,78.54,41799.0,71.3861,71.4316,71.3771,71.3861,41799.0
2019-09-10 15:50:00,78.54,78.55,78.49,78.5,51736.0,71.3861,71.3952,71.3407,71.3498,51736.0
2019-09-10 15:55:00,78.51,78.69,78.5,78.69,157861.0,71.3589,71.5225,71.3498,71.5225,157861.0
2019-09-11 09:30:00,78.92,79.0,78.7,78.72,184282.0,71.7315,71.8042,71.5316,71.5497,184282.0
2019-09-11 09:35:00,78.68,78.75,78.44,78.74,143748.0,71.5134,71.577,71.2953,71.5679,143748.0
2019-09-11 09:40:00,78.73,78.89,78.63,78.88,39598.0,71.5588,71.7043,71.4679,71.6952,39598.0
2019-09-11 09:45:00,78.88,79.23,78.88,79.23,87601.0,71.6952,72.0133,71.6952,72.0133,87601.0
2019-09-11 09:50:00,79.24,79.33,79.16,79.26,43751.0,72.0224,72.1042,71.9497,72.0406,43751.0
2019-09-11 09:55:00,79.26,79.26,79.12,79.16,38242.0,72.0406,72.0406,71.9133,71.9497,38242.0
2019-09-11 10:00:00,79.16,79.28,79.1,79.28,33605.0,71.9497,72.0587,71.8951,72.0587,33605.0
2019-09-11 10:05:00,79.29,79.3,79.13,79.22,54803.0,72.0678,72.0769,71.9224,72.0042,54803.0
2019-09-11 10:10:00,79.21,79.38,79.15,79.32,34444.0,71.9951,72.1496,71.9406,72.0951,34444.0
2019-09-11 10:15:00,79.32,79.35,79.22,79.26,26959.0,72.0951,72.1224,72.0042,72.0406,26959.0
2019-09-11 10:20:00,79.28,79.4,79.27,79.35,29804.0,72.0587,72.1678,72.0497,72.1224,29804.0
2019-09-11 10:25:00,79.33,79.42,79.31,79.38,22980.0,72.1042,72.186,72.086,72.1496,22980.0
2019-09-11 10:30:00,79.38,79.51,79.33,79.33,62468.0,72.1496,72.2678,72.1042,72.1042,62468.0
2019-09-11 10:35:00,79.34,79.4,79.28,79.32,43036.0,72.1133,72.1678,72.0587,72.0951,43036.0
2019-09-11 10:40:00,79.3,79.32,79.22,79.26,27153.0,72.0769,72.0951,72.0042,72.0406,27153.0
2019-09-11 10:45:00,79.27,79.28,79.17,79.22,32006.0,72.0497,72.0587,71.9588,72.0042,32006.0
2019-09-11 10:50:00,79.21,79.4,79.21,79.37,53281.0,71.9951,72.1678,71.9951,72.1405,53281.0
2019-09-11 10:55:00,79.38,79.61,79.38,79.6,81463.0,72.1496,72.3587,72.1496,72.3496,81463.0
2019-09-11 11:00:00,79.62,79.66,79.55,79.63,40953.0,72.3678,72.4041,72.3041,72.3769,40953.0
2019-09-11 11:05:00,79.63,79.63,79.51,79.53,158193.0,72.3769,72.3769,72.2678,72.286,158193.0
2019-09-11 11:10:00,79.54,79.55,79.45,79.46,18165.0,72.2951,72.3041,72.2133,72.2223,18165.0
2019-09-11 11:15:00,79.46,79.48,79.38,79.4,17411.0,72.2223,72.2405,72.1496,72.1678,17411.0
2019-09-11 11:20:00,79.39,79.5,79.34,79.41,20489.0,72.1587,72.2587,72.1133,72.1769,20489.0
2019-09-11 11:25:00,79.42,79.45,79.22,79.23,26995.0,72.186,72.2133,72.0042,72.0133,26995.0
2019-09-11 11:30:00,79.24,79.5,79.24,79.46,52419.0,72.0224,72.2587,72.0224,72.2223,52419.0
2019-09-11 11:35:00,79.45,79.5,79.32,79.34,35365.0,72.2133,72.2587,72.0951,72.1133,35365.0
2019-09-11 11:40:00,79.34,79.36,79.26,79.33,33755.0,72.1133,72.1315,72.0406,72.1042,33755.0
2019-09-11 11:45:00,79.33,79.35,79.25,79.28,22350.0,72.1042,72.1224,72.0315,72.0587,22350.0
2019-09-11 11:50:00,79.28,79.4,79.26,79.39,19542.0,72.0587,72.1678,72.0406,72.1587,19542.0
2019-09-11 11:55:00,79.39,79.48,79.37,79.46,20879.0,72.1587,72.2405,72.1405,72.2223,20879.0
2019-09-11 12:00:00,79.46,79.61,79.46,79.59,32904.0,72.2223,72.3587,72.2223,72.3405,32904.0
2019-09-11 12:05:00,79.61,79.65,79.54,79.54,15913.0,72.3587,72.395,72.2951,72.2951,15913.0
2019-09-11 12:10:00,79.55,79.6,79.53,79.53,17627.0,72.3041,72.3496,72.286,72.286,17627.0
2019-09-11 12:15:00,79.53,79.53,79.45,79.49,32221.0,72.286,72.286,72.2133,72.2496,32221.0
2019-09-11 12:20:00,79.51,79.54,79.49,79.52,21917.0,72.2678,72.2951,72.2496,72.2769,21917.0
2019-09-11 12:25:00,79.53,79.55,79.5,79.53,25031.0,72.286,72.3041,72.2587,72.286,25031.0
2019-09-11 12:30:00,79.54,79.61,79.5,79.57,26348.0,72.2951,72.3587,72.2587,72.3223,26348.0
2019-09-11 12:35:00,79.59,79.63,79.58,79.62,20183.0,72.3405,72.3769,72.3314,72.3678,20183.0
2019-09-11 12:40:00,79.62,79.73,79.6,79.71,28796.0,72.3678,72.4678,72.3496,72.4496,28796.0
2019-09-11 12:45:00,79.72,79.72,79.58,79.6,28153.0,72.4587,72.4587,72.3314,72.3496,28153.0
2019-09-11 12:50:00,79.6,79.7,79.59,79.67,36075.0,72.3496,72.4405,72.3405,72.4132,36075.0
2019-09-11 12:55:00,79.67,79.77,79.65,79.67,25310.0,72.4132,72.5041,72.395,72.4132,25310.0
2019-09-11 13:00:00,79.68,79.79,79.68,79.73,30329.0,72.4223,72.5223,72.4223,72.4678,30329.0
2019-09-11 13:05:00,79.73,79.75,79.68,79.69,16130.0,72.4678,72.4859,72.4223,72.4314,16130.0
2019-09-11 13:10:00,79.69,79.76,79.68,79.76,12847.0,72.4314,72.495,72.4223,72.495,12847.0
2019-09-11 13:15:00,79.77,79.77,79.72,79.76,12464.0,72.5041,72.5041,72.4587,72.495,12464.0
2019-09-11 13:20:00,79.75,79.81,79.73,79.78,25089.0,72.4859,72.5405,72.4678,72.5132,25089.0
2019-09-11 13:25:00,79.79,79.84,79.78,79.79,20614.0,72.5223,72.5677,72.5132,72.5223,20614.0
2019-09-11 13:30:00,79.78,79.84,79.77,79.77,35040.0,72.5132,72.5677,72.5041,72.5041,35040.0
2019-09-11 13:35:00,79.77,79.88,79.76,79.87,22709.0,72.5041,72.6041,72.495,72.595,22709.0
2019-09-11 13:40:00,79.88,79.94,79.77,79.84,59779.0,72.6041,72.6586,72.5041,72.5677,59779.0
2019-09-11 13:45:00,79.85,79.88,79.79,79.85,25669.0,72.5768,72.6041,72.5223,72.5768,25669.0
2019-09-11 13:50:00,79.86,79.91,79.83,79.84,13915.0,72.5859,72.6314,72.5586,72.5677,13915.0
2019-09-11 13:55:00,79.83,79.88,79.78,79.84,34971.0,72.5586,72.6041,72.5132,72.5677,34971.0
2019-09-11 14:00:00,79.83,79.94,79.8,79.94,14484.0,72.5586,72.6586,72.5314,72.6586,14484.0
2019-09-11 14:05:00,79.95,80.02,79.94,79.98,55413.0,72.6677,72.7313,72.6586,72.695,55413.0
2019-09-11 14:10:00,79.98,80.03,79.95,80.03,45810.0,72.695,72.7404,72.6677,72.7404,45810.0
2019-09-11 14:15:00,80.03,80.12,80.01,80.07,40680.0,72.7404,72.8222,72.7222,72.7768,40680.0
2019-09-11 14:20:00,80.07,80.22,80.07,80.12,35141.0,72.7768,72.9131,72.7768,72.8222,35141.0
2019-09-11 14:25:00,80.11,80.15,80.02,80.04,38718.0,72.8131,72.8495,72.7313,72.7495,38718.0
2019-09-11 14:30:00,80.05,80.08,80.0,80.02,49014.0,72.7586,72.7859,72.7132,72.7313,49014.0
2019-09-11 14:35:00,80.03,80.04,79.96,79.98,22926.0,72.7404,72.7495,72.6768,72.695,22926.0
2019-09-11 14:40:00,79.98,80.06,79.96,80.03,22462.0,72.695,72.7677,72.6768,72.7404,22462.0
2019-09-11 14:45:00,80.02,80.06,79.99,80.0,30924.0,72.7313,72.7677,72.7041,72.7132,30924.0
2019-09-11 14:50:00,79.99,80.06,79.97,80.06,35016.0,72.7041,72.7677,72.6859,72.7677,35016.0
2019-09-11 14:55:00,80.05,80.08,80.0,80.03,37179.0,72.7586,72.7859,72.7132,72.7404,37179.0
2019-09-11 15:00:00,80.04,80.24,80.04,80.24,37405.0,72.7495,72.9313,72.7495,72.9313,37405.0
2019-09-11 15:05:00,80.23,80.27,80.18,80.25,60574.0,72.9222,72.9586,72.8768,72.9404,60574.0
2019-09-11 15:10:00,80.26,80.3,80.19,80.22,27740.0,72.9495,72.9858,72.8859,72.9131,27740.0
2019-09-11 15:15:00,80.25,80.3,80.22,80.25,18847.0,72.9404,72.9858,72.9131,72.9404,18847.0
2019-09-11 15:20:00,80.25,80.28,80.18,80.19,33572.0,72.9404,72.9677,72.8768,72.8859,33572.0
2019-09-11 15:25:00,80.21,80.22,80.16,80.18,28024.0,72.904,72.9131,72.8586,72.8768,28024.0
2019-09-11 15:30:00,80.2,80.31,80.2,80.3,52126.0,72.8949,72.9949,72.8949,72.9858,52126.0
2019-09-11 15:35:00,80.3,80.37,80.23,80.29,42994.0,72.9858,73.0495,72.9222,72.9767,42994.0
2019-09-11 15:40:00,80.3,80.33,80.27,80.29,12149.0,72.9858,73.0131,72.9586,72.9767,12149.0
2019-09-11 15:45:00,80.29,80.29,80.19,80.23,37662.0,72.9767,72.9767,72.8859,72.9222,37662.0
2019-09-11 15:50:00,80.23,80.33,80.23,80.3,140542.0,72.9222,73.0131,72.9222,72.9858,140542.0
2019-09-11 15:55:00,80.3,80.34,80.24,80.26,211122.0,72.9858,73.0222,72.9313,72.9495,211122.0
2019-09-12 09:30:00,80.37,80.37,80.01,80.13,172684.0,73.0495,73.0495,72.7222,72.8313,172684.0
2019-09-12 09:35:00,80.13,80.15,79.98,80.12,69415.0,72.8313,72.8495,72.695,72.8222,69415.0
2019-09-12 09:40:00,80.11,80.13,79.87,79.89,106315.0,72.8131,72.8313,72.595,72.6132,106315.0
2019-09-12 09:45:00,79.9,79.93,79.56,79.58,87615.0,72.6223,72.6495,72.3132,72.3314,87615.0
2019-09-12 09:50:00,79.57,79.9,79.48,79.9,45209.0,72.3223,72.6223,72.2405,72.6223,45209.0
2019-09-12 09:55:00,79.9,80.04,79.87,80.02,55848.0,72.6223,72.7495,72.595,72.7313,55848.0
2019-09-12 10:00:00,80.01,80.1,79.9,80.08,63042.0,72.7222,72.8041,72.6223,72.7859,63042.0
2019-09-12 10:05:00,80.09,80.1,79.99,80.0,30372.0,72.795,72.8041,72.7041,72.7132,30372.0
2019-09-12 10:10:00,79.98,80.74,79.92,80.37,114233.0,72.695,73.3858,72.6404,73.0495,114233.0
2019-09-12 10:15:00,80.38,80.58,80.36,80.4,20271.0,73.0585,73.2403,73.0404,73.0767,20271.0
2019-09-12 10:20:00,80.43,80.47,80.26,80.33,25793.0,73.104,73.1403,72.9495,73.0131,25793.0
2019-09-12 10:25:00,80.32,80.39,80.24,80.34,43797.0,73.004,73.0676,72.9313,73.0222,43797.0
2019-09-12 10:30:00,80.34,80.39,80.2,80.27,33604.0,73.0222,73.0676,72.8949,72.9586,33604.0
2019-09-12 10:35:00,80.25,80.31,80.1,80.29,23033.0,72.9404,72.9949,72.8041,72.9767,23033.0
2019-09-12 10:40:00,80.31,80.37,80.16,80.17,17333.0,72.9949,73.0495,72.8586,72.8677,17333.0
2019-09-12 10:45:00,80.19,80.29,80.09,80.22,20467.0,72.8859,72.9767,72.795,72.9131,20467.0
2019-09-12 10:50:00,80.22,80.29,79.81,79.91,107357.0,72.9131,72.9767,72.5405,72.6314,107357.0
2019-09-12 10:55:00,79.89,79.92,79.75,79.75,24475.0,72.6132,72.6404,72.4859,72.4859,24475.0
2019-09-12 11:00:00,79.74,79.8,79.6,79.77,30071.0,72.4768,72.5314,72.3496,72.5041,30071.0
2019-09-12 11:05:00,79.75,79.8,79.65,79.8,17177.0,72.4859,72.5314,72.395,72.5314,17177.0
2019-09-12 11:10:00,79.79,79.94,79.76,79.93,25595.0,72.5223,72.6586,72.495,72.6495,25595.0
2019-09-12 11:15:00,79.95,80.12,79.93,80.09,21475.0,72.6677,72.8222,72.6495,72.795,21475.0
2019-09-12 11:20:00,80.09,80.18,80.01,80.16,21973.0,72.795,72.8768,72.7222,72.8586,21973.0
2019-09-12 11:25:00,80.15,80.23,80.13,80.15,27120.0,72.8495,72.9222,72.8313,72.8495,27120.0
2019-09-12 11:30:00,80.16,80.24,80.15,80.19,31088.0,72.8586,72.9313,72.8495,72.8859,31088.0
2019-09-12 11:35:00,80.19,80.23,80.12,80.21,35629.0,72.8859,72.9222,72.8222,72.904,35629.0
2019-09-12 11:40:00,80.2,80.42,80.2,80.4,38966.0,72.8949,73.0949,72.8949,73.0767,38966.0
2019-09-12 11:45:00,80.41,80.46,80.38,80.42,25454.0,73.0858,73.1313,73.0585,73.0949,25454.0
2019-09-12 11:50:00,80.41,80.42,80.31,80.31,22022.0,73.0858,73.0949,72.9949,72.9949,22022.0
2019-09-12 11:55:00,80.3,80.32,80.21,80.31,18561.0,72.9858,73.004,72.904,72.9949,18561.0
2019-09-12 12:00:00,80.28,80.33,80.19,80.21,22861.0,72.9677,73.0131,72.8859,72.904,22861.0
2019-09-12 12:05:00,80.2,80.23,80.14,80.16,17752.0,72.8949,72.9222,72.8404,72.8586,17752.0
2019-09-12 12:10:00,80.17,80.19,80.08,80.09,14736.0,72.8677,72.8859,72.7859,72.795,14736.0
2019-09-12 12:15:00,80.1,80.14,80.04,80.13,23646.0,72.8041,72.8404,72.7495,72.8313,23646.0
2019-09-12 12:20:00,80.14,80.17,80.07,80.08,17400.0,72.8404,72.8677,72.7768,72.7859,17400.0
2019-09-12 12:25:00,80.08,80.11,80.04,80.1,11997.0,72.7859,72.8131,72.7495,72.8041,11997.0
2019-09-12 12:30:00,80.1,80.21,80.09,80.18,17141.0,72.8041,72.904,72.795,72.8768,17141.0
2019-09-12 12:35:00,80.18,80.22,80.16,80.18,11746.0,72.8768,72.9131,72.8586,72.8768,11746.0
2019-09-12 12:40:00,80.17,80.25,80.17,80.21,16315.0,72.8677,72.9404,72.8677,72.904,16315.0
2019-09-12 12:45:00,80.21,80.27,80.19,80.24,23093.0,72.904,72.9586,72.8859,72.9313,23093.0
2019-09-12 12:50:00,80.25,80.32,80.22,80.31,25880.0,72.9404,73.004,72.9131,72.9949,25880.0
2019-09-12 12:55:00,80.32,80.34,80.26,80.3,12875.0,73.004,73.0222,72.9495,72.9858,12875.0
2019-09-12 13:00:00,80.3,80.37,80.27,80.31,28793.0,72.9858,73.0495,72.9586,72.9949,28793.0
2019-09-12 13:05:00,80.32,80.36,80.22,80.24,14834.0,73.004,73.0404,72.9131,72.9313,14834.0
2019-09-12 13:10:00,80.23,80.25,80.19,80.2,15188.0,72.9222,72.9404,72.8859,72.8949,15188.0
2019-09-12 13:15:00,80.19,80.22,80.18,80.18,13087.0,72.8859,72.9131,72.8768,72.8768,13087.0
2019-09-12 13:20:00,80.2,80.26,80.2,80.22,33553.0,72.8949,72.9495,72.8949,72.9131,33553.0
2019-09-12 13:25:00,80.21,80.21,80.15,80.17,17794.0,72.904,72.904,72.8495,72.8677,17794.0
2019-09-12 13:30:00,80.17,80.27,80.16,80.26,30865.0,72.8677,72.9586,72.8586,72.9495,30865.0
2019-09-12 13:35:00,80.26,80.29,80.15,80.15,46986.0,72.9495,72.9767,72.8495,72.8495,46986.0
2019-09-12 13:40:00,80.15,80.28,80.12,80.25,34525.0,72.8495,72.9677,72.8222,72.9404,34525.0
2019-09-12 13:45:00,80.25,80.25,80.17,80.2,30706.0,72.9404,72.9404,72.8677,72.8949,30706.0
2019-09-12 13:50:00,80.21,80.22,80.18,80.2,11760.0,72.904,72.9131,72.8768,72.8949,11760.0
2019-09-12 13:55:00,80.21,80.21,80.17,80.17,10366.0,72.904,72.904,72.8677,72.8677,10366.0
2019-09-12 14:00:00,80.16,80.17,80.07,80.12,15721.0,72.8586,72.8677,72.7768,72.8222,15721.0
2019-09-12 14:05:00,80.12,80.12,80.07,80.09,28058.0,72.8222,72.8222,72.7768,72.795,28058.0
2019-09-12 14:10:00,80.07,80.13,80.07,80.09,8567.0,72.7768,72.8313,72.7768,72.795,8567.0
2019-09-12 14:15:00,80.07,80.11,80.05,80.1,14089.0,72.7768,72.8131,72.7586,72.8041,14089.0
2019-09-12 14:20:00,80.1,80.12,80.06,80.12,10349.0,72.8041,72.8222,72.7677,72.8222,10349.0
2019-09-12 14:25:00,80.12,80.19,80.06,80.13,14832.0,72.8222,72.8859,72.7677,72.8313,14832.0
2019-09-12 14:30:00,80.14,80.24,80.12,80.2,23172.0,72.8404,72.9313,72.8222,72.8949,23172.0
2019-09-12 14:35:00,80.2,80.3,80.19,80.3,20426.0,72.8949,72.9858,72.8859,72.9858,20426.0
2019-09-12 14:40:00,80.29,80.39,80.29,80.37,27941.0,72.9767,73.0676,72.9767,73.0495,27941.0
2019-09-12 14:45:00,80.34,80.39,80.3,80.32,27959.0,73.0222,73.0676,72.9858,73.004,27959.0
2019-09-12 14:50:00,80.32,80.35,80.28,80.29,13357.0,73.004,73.0313,72.9677,72.9767,13357.0
2019-09-12 14:55:00,80.28,80.3,80.23,80.26,19346.0,72.9677,72.9858,72.9222,72.9495,19346.0
2019-09-12 15:00:00,80.26,80.29,80.19,80.2,19370.0,72.9495,72.9767,72.8859,72.8949,19370.0
2019-09-12 15:05:00,80.21,80.25,80.19,80.23,32103.0,72.904,72.9404,72.8859,72.9222,32103.0
2019-09-12 15:10:00,80.23,80.24,80.2,80.23,16990.0,72.9222,72.9313,72.8949,72.9222,16990.0
2019-09-12 15:15:00,80.23,80.33,80.22,80.31,26450.0,72.9222,73.0131,72.9131,72.9949,26450.0
2019-09-12 15:20:00,80.31,80.42,80.3,80.38,25251.0,72.9949,73.0949,72.9858,73.0585,25251.0
2019-09-12 15:25:00,80.39,80.47,80.38,80.41,192441.0,73.0676,73.1403,73.0585,73.0858,192441.0
2019-09-12 15:30:00,80.42,80.46,80.4,80.41,43352.0,73.0949,73.1313,73.0767,73.0858,43352.0
2019-09-12 15:35:00,80.4,80.43,80.36,80.42,30326.0,73.0767,73.104,73.0404,73.0949,30326.0
2019-09-12 15:40:00,80.41,80.53,80.37,80.51,42305.0,73.0858,73.1949,73.0495,73.1767,42305.0
2019-09-12 15:45:00,80.51,80.56,80.45,80.45,21032.0,73.1767,73.2222,73.1222,73.1222,21032.0
2019-09-12 15:50:00,80.46,80.48,80.33,80.37,114216.0,73.1313,73.1494,73.0131,73.0495,114216.0
2019-09-12 15:55:00,80.37,80.39,80.23,80.25,141960.0,73.0495,73.0676,72.9222,72.9404,141960.0
2019-09-13 09:30:00,80.66,80.89,80.61,80.88,86775.0,73.313,73.5221,73.2676,73.513,86775.0
2019-09-13 09:35:00,80.89,81.24,80.89,81.2,56330.0,73.5221,73.8402,73.5221,73.8039,56330.0
2019-09-13 09:40:00,81.22,81.23,80.86,80.86,39829.0,73.822,73.8311,73.4948,73.4948,39829.0
2019-09-13 09:45:00,80.85,81.05,80.82,81.02,72312.0,73.4857,73.6675,73.4585,73.6403,72312.0
2019-09-13 09:50:00,81.03,81.14,81.02,81.03,25865.0,73.6493,73.7493,73.6403,73.6493,25865.0
2019-09-13 09:55:00,81.03,81.03,80.74,80.75,27675.0,73.6493,73.6493,73.3858,73.3948,27675.0
2019-09-13 10:00:00,80.73,80.82,80.64,80.65,31134.0,73.3767,73.4585,73.2949,73.304,31134.0
2019-09-13 10:05:00,80.65,80.7,80.52,80.52,21166.0,73.304,73.3494,73.1858,73.1858,21166.0
2019-09-13 10:10:00,80.53,80.67,80.39,80.4,61454.0,73.1949,73.3221,73.0676,73.0767,61454.0
2019-09-13 10:15:00,80.41,80.59,80.37,80.57,49437.0,73.0858,73.2494,73.0495,73.2312,49437.0
2019-09-13 10:20:00,80.58,80.71,80.56,80.64,21489.0,73.2403,73.3585,73.2222,73.2949,21489.0
2019-09-13 10:25:00,80.65,80.86,80.64,80.75,34651.0,73.304,73.4948,73.2949,73.3948,34651.0
2019-09-13 10:30:00,80.77,80.91,80.74,80.83,32813.0,73.413,73.5403,73.3858,73.4676,32813.0
2019-09-13 10:35:00,80.83,80.88,80.73,80.73,41065.0,73.4676,73.513,73.3767,73.3767,41065.0
2019-09-13 10:40:00,80.72,80.75,80.7,80.75,21442.0,73.3676,73.3948,73.3494,73.3948,21442.0
2019-09-13 10:45:00,80.74,80.92,80.72,80.9,96802.0,73.3858,73.5494,73.3676,73.5312,96802.0
2019-09-13 10:50:00,80.91,80.95,80.83,80.91,105894.0,73.5403,73.5766,73.4676,73.5403,105894.0
2019-09-13 10:55:00,80.92,80.95,80.85,80.89,98378.0,73.5494,73.5766,73.4857,73.5221,98378.0
2019-09-13 11:00:00,80.9,80.91,80.83,80.87,82565.0,73.5312,73.5403,73.4676,73.5039,82565.0
2019-09-13 11:05:00,80.87,80.97,80.86,80.91,64965.0,73.5039,73.5948,73.4948,73.5403,64965.0
2019-09-13 11:10:00,80.91,80.91,80.82,80.89,39994.0,73.5403,73.5403,73.4585,73.5221,39994.0
2019-09-13 11:15:00,80.9,80.9,80.8,80.83,30781.0,73.5312,73.5312,73.4403,73.4676,30781.0
2019-09-13 11:20:00,80.83,80.83,80.71,80.8,25970.0,73.4676,73.4676,73.3585,73.4403,25970.0
2019-09-13 11:25:00,80.81,80.88,80.72,80.75,36856.0,73.4494,73.513,73.3676,73.3948,36856.0
2019-09-13 11:30:00,80.76,80.85,80.76,80.81,23393.0,73.4039,73.4857,73.4039,73.4494,23393.0
2019-09-13 11:35:00,80.83,80.86,80.68,80.73,28657.0,73.4676,73.4948,73.3312,73.3767,28657.0
2019-09-13 11:40:00,80.73,80.77,80.68,80.77,26516.0,73.3767,73.413,73.3312,73.413,26516.0
2019-09-13 11:45:00,80.77,80.78,80.67,80.72,14396.0,73.413,73.4221,73.3221,73.3676,14396.0
2019-09-13 11:50:00,80.72,80.76,80.65,80.67,52054.0,73.3676,73.4039,73.304,73.3221,52054.0
2019-09-13 11:55:00,80.68,80.74,80.67,80.67,16828.0,73.3312,73.3858,73.3221,73.3221,16828.0
2019-09-13 12:00:00,80.66,80.76,80.64,80.73,23130.0,73.313,73.4039,73.2949,73.3767,23130.0
2019-09-13 12:05:00,80.73,80.79,80.72,80.77,44544.0,73.3767,73.4312,73.3676,73.413,44544.0
2019-09-13 12:10:00,80.79,80.82,80.72,80.81,15174.0,73.4312,73.4585,73.3676,73.4494,15174.0
2019-09-13 12:15:00,80.82,80.88,80.78,80.84,52122.0,73.4585,73.513,73.4221,73.4766,52122.0
2019-09-13 12:20:00,80.83,80.83,80.75,80.79,26771.0,73.4676,73.4676,73.3948,73.4312,26771.0
2019-09-13 12:25:00,80.79,80.8,80.7,80.75,17072.0,73.4312,73.4403,73.3494,73.3948,17072.0
2019-09-13 12:30:00,80.75,80.85,80.73,80.85,17236.0,73.3948,73.4857,73.3767,73.4857,17236.0
2019-09-13 12:35:00,80.85,80.87,80.76,80.76,19593.0,73.4857,73.5039,73.4039,73.4039,19593.0
2019-09-13 12:40:00,80.77,80.8,80.75,80.77,16737.0,73.413,73.4403,73.3948,73.413,16737.0
2019-09-13 12:45:00,80.77,80.77,80.69,80.7,13735.0,73.413,73.413,73.3403,73.3494,13735.0
2019-09-13 12:50:00,80.71,80.73,80.68,80.68,12479.0,73.3585,73.3767,73.3312,73.3312,12479.0
2019-09-13 12:55:00,80.68,80.73,80.68,80.72,14138.0,73.3312,73.3767,73.3312,73.3676,14138.0
2019-09-13 13:00:00,80.72,80.73,80.64,80.65,50049.0,73.3676,73.3767,73.2949,73.304,50049.0
2019-09-13 13:05:00,80.65,80.67,80.63,80.66,15926.0,73.304,73.3221,73.2858,73.313,15926.0
2019-09-13 13:10:00,80.65,80.66,80.6,80.63,15599.0,73.304,73.313,73.2585,73.2858,15599.0
2019-09-13 13:15:00,80.63,80.67,80.62,80.63,54138.0,73.2858,73.3221,73.2767,73.2858,54138.0
2019-09-13 13:20:00,80.63,80.64,80.59,80.62,15817.0,73.2858,73.2949,73.2494,73.2767,15817.0
2019-09-13 13:25:00,80.61,80.61,80.58,80.59,26971.0,73.2676,73.2676,73.2403,73.2494,26971.0
2019-09-13 13:30:00,80.59,80.6,80.52,80.52,11467.0,73.2494,73.2585,73.1858,73.1858,11467.0
2019-09-13 13:35:00,80.5,80.52,80.45,80.47,25945.0,73.1676,73.1858,73.1222,73.1403,25945.0
2019-09-13 13:40:00,80.46,80.46,80.37,80.39,31716.0,73.1313,73.1313,73.0495,73.0676,31716.0
2019-09-13 13:45:00,80.39,80.53,80.35,80.52,13913.0,73.0676,73.1949,73.0313,73.1858,13913.0
2019-09-13 13:50:00,80.52,80.61,80.49,80.53,14074.0,73.1858,73.2676,73.1585,73.1949,14074.0
2019-09-13 13:55:00,80.53,80.59,80.45,80.47,17705.0,73.1949,73.2494,73.1222,73.1403,17705.0
2019-09-13 14:00:00,80.47,80.52,80.45,80.5,26568.0,73.1403,73.1858,73.1222,73.1676,26568.0
2019-09-13 14:05:00,80.48,80.59,80.48,80.58,14594.0,73.1494,73.2494,73.1494,73.2403,14594.0
2019-09-13 14:10:00,80.58,80.63,80.54,80.57,15769.0,73.2403,73.2858,73.204,73.2312,15769.0
2019-09-13 14:15:00,80.56,80.57,80.5,80.52,15681.0,73.2222,73.2312,73.1676,73.1858,15681.0
2019-09-13 14:20:00,80.51,80.62,80.51,80.62,17566.0,73.1767,73.2767,73.1767,73.2767,17566.0
2019-09-13 14:25:00,80.63,80.64,80.59,80.62,18671.0,73.2858,73.2949,73.2494,73.2767,18671.0
2019-09-13 14:30:00,80.63,80.67,80.57,80.63,37496.0,73.2858,73.3221,73.2312,73.2858,37496.0
2019-09-13 14:35:00,80.62,80.63,80.58,80.6,24537.0,73.2767,73.2858,73.2403,73.2585,24537.0
2019-09-13 14:40:00,80.6,80.62,80.59,80.61,10971.0,73.2585,73.2767,73.2494,73.2676,10971.0
2019-09-13 14:45:00,80.61,80.62,80.54,80.57,17977.0,73.2676,73.2767,73.204,73.2312,17977.0
2019-09-13 14:50:00,80.56,80.6,80.52,80.53,21730.0,73.2222,73.2585,73.1858,73.1949,21730.0
2019-09-13 14:55:00,80.53,80.56,80.5,80.5,19329.0,73.1949,73.2222,73.1676,73.1676,19329.0
2019-09-13 15:00:00,80.51,80.57,80.46,80.55,33276.0,73.1767,73.2312,73.1313,73.2131,33276.0
2019-09-13 15:05:00,80.55,80.56,80.46,80.47,17145.0,73.2131,73.2222,73.1313,73.1403,17145.0
2019-09-13 15:10:00,80.46,80.53,80.46,80.49,13695.0,73.1313,73.1949,73.1313,73.1585,13695.0
2019-09-13 15:15:00,80.49,80.53,80.43,80.5,22652.0,73.1585,73.1949,73.104,73.1676,22652.0
2019-09-13 15:20:00,80.5,80.53,80.45,80.52,14261.0,73.1676,73.1949,73.1222,73.1858,14261.0
2019-09-13 15:25:00,80.52,80.56,80.5,80.53,22008.0,73.1858,73.2222,73.1676,73.1949,22008.0
2019-09-13 15:30:00,80.52,80.62,80.5,80.6,47508.0,73.1858,73.2767,73.1676,73.2585,47508.0
2019-09-13 15:35:00,80.6,80.62,80.54,80.56,27190.0,73.2585,73.2767,73.204,73.2222,27190.0
2019-09-13 15:40:00,80.55,80.57,80.52,80.54,39904.0,73.2131,73.2312,73.1858,73.204,39904.0
2019-09-13 15:45:00,80.55,80.58,80.52,80.56,25137.0,73.2131,73.2403,73.1858,73.2222,25137.0
2019-09-13 15:50:00,80.58,80.6,80.51,80.53,47202.0,73.2403,73.2585,73.1767,73.1949,47202.0
2019-09-13 15:55:00,80.54,80.57,80.41,80.41,73696.0,73.204,73.2312,73.0858,73.0858,73696.0
2019-09-16 09:30:00,80.34,80.49,80.12,80.43,92372.0,73.0222,73.1585,72.8222,73.104,92372.0
2019-09-16 09:35:00,80.44,80.48,80.29,80.41,30293.0,73.1131,73.1494,72.9767,73.0858,30293.0
2019-09-16 09:40:00,80.42,80.68,80.37,80.67,122453.0,73.0949,73.3312,73.0495,73.3221,122453.0
2019-09-16 09:45:00,80.67,80.68,80.46,80.57,94531.0,73.3221,73.3312,73.1313,73.2312,94531.0
2019-09-16 09:50:00,80.58,80.76,80.55,80.72,77003.0,73.2403,73.4039,73.2131,73.3676,77003.0
2019-09-16 09:55:00,80.72,80.73,80.55,80.6,30361.0,73.3676,73.3767,73.2131,73.2585,30361.0
2019-09-16 10:00:00,80.59,80.65,80.57,80.65,45156.0,73.2494,73.304,73.2312,73.304,45156.0
2019-09-16 10:05:00,80.65,80.69,80.55,80.56,55250.0,73.304,73.3403,73.2131,73.2222,55250.0
2019-09-16 10:10:00,80.57,80.62,80.5,80.53,52074.0,73.2312,73.2767,73.1676,73.1949,52074.0
2019-09-16 10:15:00,80.52,80.62,80.52,80.59,75575.0,73.1858,73.2767,73.1858,73.2494,75575.0
2019-09-16 10:20:00,80.58,80.82,80.58,80.8,88188.0,73.2403,73.4585,73.2403,73.4403,88188.0
2019-09-16 10:25:00,80.79,80.84,80.66,80.69,33726.0,73.4312,73.4766,73.313,73.3403,33726.0
2019-09-16 10:30:00,80.69,80.75,80.66,80.72,20802.0,73.3403,73.3948,73.313,73.3676,20802.0
2019-09-16 10:35:00,80.73,80.73,80.68,80.7,43592.0,73.3767,73.3767,73.3312,73.3494,43592.0
2019-09-16 10:40:00,80.69,80.79,80.66,80.78,23993.0,73.3403,73.4312,73.313,73.4221,23993.0
2019-09-16 10:45:00,80.78,80.8,80.7,80.7,26764.0,73.4221,73.4403,73.3494,73.3494,26764.0
2019-09-16 10:50:00,80.71,80.86,80.71,80.79,31557.0,73.3585,73.4948,73.3585,73.4312,31557.0
2019-09-16 10:55:00,80.77,80.92,80.76,80.87,22262.0,73.413,73.5494,73.4039,73.5039,22262.0
2019-09-16 11:00:00,80.88,80.91,80.85,80.9,34285.0,73.513,73.5403,73.4857,73.5312,34285.0
2019-09-16 11:05:00,80.91,80.99,80.9,80.96,23300.0,73.5403,73.613,73.5312,73.5857,23300.0
2019-09-16 11:10:00,80.97,81.04,80.96,81.02,10709.0,73.5948,73.6584,73.5857,73.6403,10709.0
2019-09-16 11:15:00,81.03,81.07,81.01,81.04,14983.0,73.6493,73.6857,73.6312,73.6584,14983.0
2019-09-16 11:20:00,81.03,81.05,80.89,80.91,14154.0,73.6493,73.6675,73.5221,73.5403,14154.0
2019-09-16 11:25:00,80.92,80.95,80.87,80.87,28493.0,73.5494,73.5766,73.5039,73.5039,28493.0
2019-09-16 11:30:00,80.85,80.88,80.71,80.72,18950.0,73.4857,73.513,73.3585,73.3676,18950.0
2019-09-16 11:35:00,80.71,80.81,80.7,80.77,9971.0,73.3585,73.4494,73.3494,73.413,9971.0
2019-09-16 11:40:00,80.76,80.77,80.6,80.63,17297.0,73.4039,73.413,73.2585,73.2858,17297.0
2019-09-16 11:45:00,80.63,80.67,80.61,80.63,61271.0,73.2858,73.3221,73.2676,73.2858,61271.0
2019-09-16 11:50:00,80.62,80.63,80.56,80.57,26426.0,73.2767,73.2858,73.2222,73.2312,26426.0
2019-09-16 11:55:00,80.57,80.58,80.35,80.38,30646.0,73.2312,73.2403,73.0313,73.0585,30646.0
2019-09-16 12:00:00,80.39,80.53,80.38,80.52,23751.0,73.0676,73.1949,73.0585,73.1858,23751.0
2019-09-16 12:05:00,80.52,80.56,80.46,80.48,21588.0,73.1858,73.2222,73.1313,73.1494,21588.0
2019-09-16 12:10:00,80.47,80.58,80.47,80.58,21443.0,73.1403,73.2403,73.1403,73.2403,21443.0
2019-09-16 12:15:00,80.58,80.61,80.55,80.56,14050.0,73.2403,73.2676,73.2131,73.2222,14050.0
2019-09-16 12:20:00,80.56,80.57,80.52,80.55,20838.0,73.2222,73.2312,73.1858,73.2131,20838.0
2019-09-16 12:25:00,80.55,80.64,80.54,80.6,13699.0,73.2131,73.2949,73.204,73.2585,13699.0
2019-09-16 12:30:00,80.59,80.69,80.59,80.64,27463.0,73.2494,73.3403,73.2494,73.2949,27463.0
2019-09-16 12:35:00,80.64,80.74,80.63,80.72,22880.0,73.2949,73.3858,73.2858,73.3676,22880.0
2019-09-16 12:40:00,80.72,80.77,80.68,80.73,29722.0,73.3676,73.413,73.3312,73.3767,29722.0
2019-09-16 12:45:00,80.75,80.76,80.69,80.7,15614.0,73.3948,73.4039,73.3403,73.3494,15614.0
2019-09-16 12:50:00,80.71,80.76,80.71,80.75,31275.0,73.3585,73.4039,73.3585,73.3948,31275.0
2019-09-16 12:55:00,80.76,80.81,80.73,80.8,14054.0,73.4039,73.4494,73.3767,73.4403,14054.0
2019-09-16 13:00:00,80.8,80.88,80.78,80.87,25172.0,73.4403,73.513,73.4221,73.5039,25172.0
2019-09-16 13:05:00,80.87,80.9,80.86,80.87,41953.0,73.5039,73.5312,73.4948,73.5039,41953.0
2019-09-16 13:10:00,80.87,80.9,80.86,80.87,19737.0,73.5039,73.5312,73.4948,73.5039,19737.0
2019-09-16 13:15:00,80.86,80.86,80.81,80.82,48617.0,73.4948,73.4948,73.4494,73.4585,48617.0
2019-09-16 13:20:00,80.81,80.84,80.77,80.78,49568.0,73.4494,73.4766,73.413,73.4221,49568.0
2019-09-16 13:25:00,80.77,80.79,80.75,80.77,12678.0,73.413,73.4312,73.3948,73.413,12678.0
2019-09-16 13:30:00,80.78,80.85,80.78,80.79,19567.0,73.4221,73.4857,73.4221,73.4312,19567.0
2019-09-16 13:35:00,80.79,80.83,80.77,80.77,13020.0,73.4312,73.4676,73.413,73.413,13020.0
2019-09-16 13:40:00,80.77,80.82,80.75,80.79,14617.0,73.413,73.4585,73.3948,73.4312,14617.0
2019-09-16 13:45:00,80.78,80.79,80.75,80.76,43983.0,73.4221,73.4312,73.3948,73.4039,43983.0
2019-09-16 13:50:00,80.77,80.8,80.72,80.79,21607.0,73.413,73.4403,73.3676,73.4312,21607.0
2019-09-16 13:55:00,80.79,80.88,80.78,80.87,15292.0,73.4312,73.513,73.4221,73.5039,15292.0
2019-09-16 14:00:00,80.87,80.94,80.86,80.89,12948.0,73.5039,73.5675,73.4948,73.5221,12948.0
2019-09-16 14:05:00,80.89,80.89,80.72,80.72,19753.0,73.5221,73.5221,73.3676,73.3676,19753.0
2019-09-16 14:10:00,80.72,80.78,80.71,80.72,31316.0,73.3676,73.4221,73.3585,73.3676,31316.0
2019-09-16 14:15:00,80.72,80.77,80.7,80.77,100901.0,73.3676,73.413,73.3494,73.413,100901.0
2019-09-16 14:20:00,80.77,80.79,80.72,80.78,30533.0,73.413,73.4312,73.3676,73.4221,30533.0
2019-09-16 14:25:00,80.79,80.85,80.77,80.81,45289.0,73.4312,73.4857,73.413,73.4494,45289.0
2019-09-16 14:30:00,80.81,80.83,80.78,80.78,23251.0,73.4494,73.4676,73.4221,73.4221,23251.0
2019-09-16 14:35:00,80.78,80.81,80.75,80.78,23229.0,73.4221,73.4494,73.3948,73.4221,23229.0
2019-09-16 14:40:00,80.8,80.81,80.75,80.75,36529.0,73.4403,73.4494,73.3948,73.3948,36529.0
2019-09-16 14:45:00,80.76,80.79,80.74,80.76,31322.0,73.4039,73.4312,73.3858,73.4039,31322.0
2019-09-16 14:50:00,80.76,80.81,80.75,80.76,30449.0,73.4039,73.4494,73.3948,73.4039,30449.0
2019-09-16 14:55:00,80.76,80.8,80.74,80.79,214482.0,73.4039,73.4403,73.3858,73.4312,214482.0
2019-09-16 15:00:00,80.78,80.83,80.71,80.74,87384.0,73.4221,73.4676,73.3585,73.3858,87384.0
2019-09-16 15:05:00,80.74,80.75,80.69,80.7,80789.0,73.3858,73.3948,73.3403,73.3494,80789.0
2019-09-16 15:10:00,80.7,80.8,80.68,80.79,39381.0,73.3494,73.4403,73.3312,73.4312,39381.0
2019-09-16 15:15:00,80.79,80.81,80.74,80.74,36322.0,73.4312,73.4494,73.3858,73.3858,36322.0
2019-09-16 15:20:00,80.74,80.75,80.68,80.72,67680.0,73.3858,73.3948,73.3312,73.3676,67680.0
2019-09-16 15:25:00,80.72,80.74,80.66,80.66,40031.0,73.3676,73.3858,73.313,73.313,40031.0
2019-09-16 15:30:00,80.65,80.65,80.58,80.62,40956.0,73.304,73.304,73.2403,73.2767,40956.0
2019-09-16 15:35:00,80.62,80.68,80.62,80.65,77180.0,73.2767,73.3312,73.2767,73.304,77180.0
2019-09-16 15:40:00,80.64,80.65,80.61,80.63,36781.0,73.2949,73.304,73.2676,73.2858,36781.0
2019-09-16 15:45:00,80.63,80.75,80.63,80.69,45514.0,73.2858,73.3948,73.2858,73.3403,45514.0
2019-09-16 15:50:00,80.69,80.73,80.66,80.67,55380.0,73.3403,73.3767,73.313,73.3221,55380.0
2019-09-16 15:55:00,80.67,80.74,80.63,80.67,41030.0,73.3221,73.3858,73.2858,73.3221,41030.0
2019-09-17 09:30:00,80.42,80.44,80.07,80.29,112359.0,73.0949,73.1131,72.7768,72.9767,112359.0
2019-09-17 09:35:00,80.27,80.34,80.04,80.27,42855.0,72.9586,73.0222,72.7495,72.9586,42855.0
2019-09-17 09:40:00,80.28,80.43,80.15,80.15,108853.0,72.9677,73.104,72.8495,72.8495,108853.0
2019-09-17 09:45:00,80.18,80.32,80.13,80.3,31941.0,72.8768,73.004,72.8313,72.9858,31941.0
2019-09-17 09:50:00,80.29,80.29,80.07,80.15,40443.0,72.9767,72.9767,72.7768,72.8495,40443.0
2019-09-17 09:55:00,80.15,80.36,80.13,80.27,21709.0,72.8495,73.0404,72.8313,72.9586,21709.0
2019-09-17 10:00:00,80.28,80.29,80.12,80.13,36293.0,72.9677,72.9767,72.8222,72.8313,36293.0
2019-09-17 10:05:00,80.12,80.13,80.03,80.04,40283.0,72.8222,72.8313,72.7404,72.7495,40283.0
2019-09-17 10:10:00,80.05,80.07,79.95,79.99,33144.0,72.7586,72.7768,72.6677,72.7041,33144.0
2019-09-17 10:15:00,79.98,80.11,79.97,80.08,20387.0,72.695,72.8131,72.6859,72.7859,20387.0
2019-09-17 10:20:00,80.08,80.1,79.96,79.98,22915.0,72.7859,72.8041,72.6768,72.695,22915.0
2019-09-17 10:25:00,79.99,80.05,79.97,80.0,41777.0,72.7041,72.7586,72.6859,72.7132,41777.0
2019-09-17 10:30:00,80.01,80.11,79.99,80.05,36377.0,72.7222,72.8131,72.7041,72.7586,36377.0
2019-09-17 10:35:00,80.06,80.06,79.99,80.0,21895.0,72.7677,72.7677,72.7041,72.7132,21895.0
2019-09-17 10:40:00,80.0,80.02,79.96,79.98,27118.0,72.7132,72.7313,72.6768,72.695,27118.0
2019-09-17 10:45:00,79.97,80.22,79.96,80.2,45840.0,72.6859,72.9131,72.6768,72.8949,45840.0
2019-09-17 10:50:00,80.19,80.28,80.16,80.19,25210.0,72.8859,72.9677,72.8586,72.8859,25210.0
2019-09-17 10:55:00,80.18,80.33,80.17,80.25,59989.0,72.8768,73.0131,72.8677,72.9404,59989.0
2019-09-17 11:00:00,80.26,80.43,80.26,80.37,19732.0,72.9495,73.104,72.9495,73.0495,19732.0
2019-09-17 11:05:00,80.37,80.46,80.37,80.42,13322.0,73.0495,73.1313,73.0495,73.0949,13322.0
2019-09-17 11:10:00,80.41,80.45,80.38,80.4,20878.0,73.0858,73.1222,73.0585,73.0767,20878.0
2019-09-17 11:15:00,80.35,80.41,80.2,80.21,15731.0,73.0313,73.0858,72.8949,72.904,15731.0
2019-09-17 11:20:00,80.19,80.42,80.16,80.4,26037.0,72.8859,73.0949,72.8586,73.0767,26037.0
2019-09-17 11:25:00,80.39,80.4,80.29,80.32,47222.0,73.0676,73.0767,72.9767,73.004,47222.0
2019-09-17 11:30:00,80.33,80.45,80.32,80.41,121854.0,73.0131,73.1222,73.004,73.0858,121854.0
2019-09-17 11:35:00,80.42,80.45,80.41,80.42,30057.0,73.0949,73.1222,73.0858,73.0949,30057.0
2019-09-17 11:40:00,80.43,80.52,80.35,80.51,19578.0,73.104,73.1858,73.0313,73.1767,19578.0
2019-09-17 11:45:00,80.49,80.53,80.44,80.45,22033.0,73.1585,73.1949,73.1131,73.1222,22033.0
2019-09-17 11:50:00,80.45,80.5,80.4,80.45,13806.0,73.1222,73.1676,73.0767,73.1222,13806.0
2019-09-17 11:55:00,80.45,80.46,80.41,80.43,24531.0,73.1222,73.1313,73.0858,73.104,24531.0
2019-09-17 12:00:00,80.45,80.47,80.4,80.44,17678.0,73.1222,73.1403,73.0767,73.1131,17678.0
2019-09-17 12:05:00,80.45,80.52,80.44,80.49,16696.0,73.1222,73.1858,73.1131,73.1585,16696.0
2019-09-17 12:10:00,80.51,80.51,80.43,80.44,13952.0,73.1767,73.1767,73.104,73.1131,13952.0
2019-09-17 12:15:00,80.44,80.48,80.41,80.46,12909.0,73.1131,73.1494,73.0858,73.1313,12909.0
2019-09-17 12:20:00,80.45,80.48,80.39,80.42,10603.0,73.1222,73.1494,73.0676,73.0949,10603.0
2019-09-17 12:25:00,80.43,80.5,80.43,80.49,50623.0,73.104,73.1676,73.104,73.1585,50623.0
2019-09-17 12:30:00,80.49,80.52,80.44,80.44,19134.0,73.1585,73.1858,73.1131,73.1131,19134.0
2019-09-17 12:35:00,80.44,80.46,80.29,80.32,43503.0,73.1131,73.1313,72.9767,73.004,43503.0
2019-09-17 12:40:00,80.32,80.38,80.32,80.36,12391.0,73.004,73.0585,73.004,73.0404,12391.0
2019-09-17 12:45:00,80.36,80.37,80.34,80.36,15202.0,73.0404,73.0495,73.0222,73.0404,15202.0
2019-09-17 12:50:00,80.37,80.38,80.31,80.34,10770.0,73.0495,73.0585,72.9949,73.0222,10770.0
2019-09-17 12:55:00,80.34,80.38,80.33,80.36,26560.0,73.0222,73.0585,73.0131,73.0404,26560.0
2019-09-17 13:00:00,80.37,80.4,80.33,80.4,19650.0,73.0495,73.0767,73.0131,73.0767,19650.0
2019-09-17 13:05:00,80.4,80.43,80.38,80.42,27626.0,73.0767,73.104,73.0585,73.0949,27626.0
2019-09-17 13:10:00,80.42,80.45,80.42,80.43,11513.0,73.0949,73.1222,73.0949,73.104,11513.0
2019-09-17 13:15:00,80.43,80.47,80.42,80.45,13811.0,73.104,73.1403,73.0949,73.1222,13811.0
2019-09-17 13:20:00,80.46,80.5,80.44,80.46,15733.0,73.1313,73.1676,73.1131,73.1313,15733.0
2019-09-17 13:25:00,80.45,80.46,80.41,80.41,10957.0,73.1222,73.1313,73.0858,73.0858,10957.0
2019-09-17 13:30:00,80.42,80.46,80.4,80.42,8304.0,73.0949,73.1313,73.0767,73.0949,8304.0
2019-09-17 13:35:00,80.43,80.43,80.38,80.38,19610.0,73.104,73.104,73.0585,73.0585,19610.0
2019-09-17 13:40:00,80.39,80.45,80.39,80.42,12500.0,73.0676,73.1222,73.0676,73.0949,12500.0
2019-09-17 13:45:00,80.42,80.43,80.36,80.39,15025.0,73.0949,73.104,73.0404,73.0676,15025.0
2019-09-17 13:50:00,80.39,80.45,80.39,80.42,17083.0,73.0676,73.1222,73.0676,73.0949,17083.0
2019-09-17 13:55:00,80.42,80.5,80.39,80.42,34301.0,73.0949,73.1676,73.0676,73.0949,34301.0
2019-09-17 14:00:00,80.43,80.52,80.43,80.47,14542.0,73.104,73.1858,73.104,73.1403,14542.0
2019-09-17 14:05:00,80.47,80.52,80.42,80.45,43956.0,73.1403,73.1858,73.0949,73.1222,43956.0
2019-09-17 14:10:00,80.46,80.5,80.4,80.4,25943.0,73.1313,73.1676,73.0767,73.0767,25943.0
2019-09-17 14:15:00,80.41,80.45,80.39,80.44,28994.0,73.0858,73.1222,73.0676,73.1131,28994.0
2019-09-17 14:20:00,80.44,80.45,80.36,80.39,51125.0,73.1131,73.1222,73.0404,73.0676,51125.0
2019-09-17 14:25:00,80.39,80.4,80.34,80.34,128050.0,73.0676,73.0767,73.0222,73.0222,128050.0
2019-09-17 14:30:00,80.35,80.35,80.3,80.31,47014.0,73.0313,73.0313,72.9858,72.9949,47014.0
2019-09-17 14:35:00,80.31,80.35,80.3,80.31,27694.0,72.9949,73.0313,72.9858,72.9949,27694.0
2019-09-17 14:40:00,80.31,80.42,80.31,80.41,48588.0,72.9949,73.0949,72.9949,73.0858,48588.0
2019-09-17 14:45:00,80.4,80.42,80.39,80.41,12802.0,73.0767,73.0949,73.0676,73.0858,12802.0
2019-09-17 14:50:00,80.4,80.41,80.36,80.39,17163.0,73.0767,73.0858,73.0404,73.0676,17163.0
2019-09-17 14:55:00,80.39,80.39,80.36,80.39,31650.0,73.0676,73.0676,73.0404,73.0676,31650.0
2019-09-17 15:00:00,80.39,80.44,80.39,80.42,30384.0,73.0676,73.1131,73.0676,73.0949,30384.0
2019-09-17 15:05:00,80.42,80.54,80.42,80.48,19943.0,73.0949,73.204,73.0949,73.1494,19943.0
2019-09-17 15:10:00,80.48,80.49,80.39,80.39,31453.0,73.1494,73.1585,73.0676,73.0676,31453.0
2019-09-17 15:15:00,80.4,80.41,80.36,80.37,22299.0,73.0767,73.0858,73.0404,73.0495,22299.0
2019-09-17 15:20:00,80.39,80.41,80.35,80.35,19149.0,73.0676,73.0858,73.0313,73.0313,19149.0
2019-09-17 15:25:00,80.37,80.42,80.35,80.37,18413.0,73.0495,73.0949,73.0313,73.0495,18413.0
2019-09-17 15:30:00,80.37,80.43,80.36,80.42,19973.0,73.0495,73.104,73.0404,73.0949,19973.0
2019-09-17 15:35:00,80.41,80.43,80.39,80.42,25625.0,73.0858,73.104,73.0676,73.0949,25625.0
2019-09-17 15:40:00,80.42,80.45,80.4,80.45,29530.0,73.0949,73.1222,73.0767,73.1222,29530.0
2019-09-17 15:45:00,80.44,80.51,80.44,80.48,35441.0,73.1131,73.1767,73.1131,73.1494,35441.0
2019-09-17 15:50:00,80.48,80.53,80.45,80.52,30179.0,73.1494,73.1949,73.1222,73.1858,30179.0
2019-09-17 15:55:00,80.51,80.52,80.45,80.52,120552.0,73.1767,73.1858,73.1222,73.1858,120552.0
2019-09-18 09:30:00,80.49,80.55,80.36,80.36,65389.0,73.1585,73.2131,73.0404,73.0404,65389.0
2019-09-18 09:35:00,80.32,80.53,80.32,80.5,25728.0,73.004,73.1949,73.004,73.1676,25728.0
2019-09-18 09:40:00,80.46,80.46,80.33,80.44,12124.0,73.1313,73.1313,73.0131,73.1131,12124.0
2019-09-18 09:45:00,80.45,80.47,80.37,80.38,12472.0,73.1222,73.1403,73.0495,73.0585,12472.0
2019-09-18 09:50:00,80.36,80.42,80.27,80.34,50095.0,73.0404,73.0949,72.9586,73.0222,50095.0
2019-09-18 09:55:00,80.32,80.35,80.22,80.25,17190.0,73.004,73.0313,72.9131,72.9404,17190.0
2019-09-18 10:00:00,80.25,80.29,80.23,80.25,11863.0,72.9404,72.9767,72.9222,72.9404,11863.0
2019-09-18 10:05:00,80.25,80.3,80.22,80.29,16025.0,72.9404,72.9858,72.9131,72.9767,16025.0
2019-09-18 10:10:00,80.29,80.32,80.16,80.22,20638.0,72.9767,73.004,72.8586,72.9131,20638.0
2019-09-18 10:15:00,80.2,80.24,80.12,80.18,21938.0,72.8949,72.9313,72.8222,72.8768,21938.0
2019-09-18 10:20:00,80.15,80.2,80.13,80.18,123587.0,72.8495,72.8949,72.8313,72.8768,123587.0
2019-09-18 10:25:00,80.18,80.23,80.14,80.17,283285.0,72.8768,72.9222,72.8404,72.8677,283285.0
2019-09-18 10:30:00,80.18,80.19,80.1,80.12,118985.0,72.8768,72.8859,72.8041,72.8222,118985.0
2019-09-18 10:35:00,80.11,80.13,80.06,80.07,20653.0,72.8131,72.8313,72.7677,72.7768,20653.0
2019-09-18 10:40:00,80.06,80.1,80.03,80.08,18050.0,72.7677,72.8041,72.7404,72.7859,18050.0
2019-09-18 10:45:00,80.07,80.1,79.99,79.99,13305.0,72.7768,72.8041,72.7041,72.7041,13305.0
2019-09-18 10:50:00,80.0,80.01,79.93,79.94,40014.0,72.7132,72.7222,72.6495,72.6586,40014.0
2019-09-18 10:55:00,79.92,80.0,79.9,79.92,30525.0,72.6404,72.7132,72.6223,72.6404,30525.0
2019-09-18 11:00:00,79.93,79.99,79.9,79.96,33816.0,72.6495,72.7041,72.6223,72.6768,33816.0
2019-09-18 11:05:00,79.95,79.97,79.85,79.88,22085.0,72.6677,72.6859,72.5768,72.6041,22085.0
2019-09-18 11:10:00,79.88,79.89,79.8,79.85,13038.0,72.6041,72.6132,72.5314,72.5768,13038.0
2019-09-18 11:15:00,79.83,79.89,79.82,79.82,19893.0,72.5586,72.6132,72.5496,72.5496,19893.0
2019-09-18 11:20:00,79.82,79.82,79.75,79.76,15192.0,72.5496,72.5496,72.4859,72.495,15192.0
2019-09-18 11:25:00,79.77,79.8,79.74,79.75,21158.0,72.5041,72.5314,72.4768,72.4859,21158.0
2019-09-18 11:30:00,79.76,79.79,79.66,79.69,18966.0,72.495,72.5223,72.4041,72.4314,18966.0
2019-09-18 11:35:00,79.68,79.7,79.61,79.69,13538.0,72.4223,72.4405,72.3587,72.4314,13538.0
2019-09-18 11:40:00,79.69,79.72,79.66,79.71,9525.0,72.4314,72.4587,72.4041,72.4496,9525.0
2019-09-18 11:45:00,79.7,79.7,79.65,79.69,24489.0,72.4405,72.4405,72.395,72.4314,24489.0
2019-09-18 11:50:00,79.69,79.72,79.66,79.68,23656.0,72.4314,72.4587,72.4041,72.4223,23656.0
2019-09-18 11:55:00,79.7,79.75,79.66,79.73,16757.0,72.4405,72.4859,72.4041,72.4678,16757.0
2019-09-18 12:00:00,79.73,79.78,79.72,79.77,14355.0,72.4678,72.5132,72.4587,72.5041,14355.0
2019-09-18 12:05:00,79.78,79.85,79.77,79.81,18254.0,72.5132,72.5768,72.5041,72.5405,18254.0
2019-09-18 12:10:00,79.84,79.84,79.76,79.78,8752.0,72.5677,72.5677,72.495,72.5132,8752.0
2019-09-18 12:15:00,79.78,79.79,79.76,79.78,16971.0,72.5132,72.5223,72.495,72.5132,16971.0
2019-09-18 12:20:00,79.79,79.8,79.76,79.77,18505.0,72.5223,72.5314,72.495,72.5041,18505.0
2019-09-18 12:25:00,79.76,79.77,79.75,79.77,16446.0,72.495,72.5041,72.4859,72.5041,16446.0
2019-09-18 12:30:00,79.77,79.77,79.72,79.75,30886.0,72.5041,72.5041,72.4587,72.4859,30886.0
2019-09-18 12:35:00,79.75,79.76,79.72,79.75,26225.0,72.4859,72.495,72.4587,72.4859,26225.0
2019-09-18 12:40:00,79.75,79.75,79.72,79.72,45241.0,72.4859,72.4859,72.4587,72.4587,45241.0
2019-09-18 12:45:00,79.73,79.74,79.71,79.73,12412.0,72.4678,72.4768,72.4496,72.4678,12412.0
2019-09-18 12:50:00,79.74,79.74,79.67,79.67,18730.0,72.4768,72.4768,72.4132,72.4132,18730.0
2019-09-18 12:55:00,79.67,79.67,79.62,79.62,12754.0,72.4132,72.4132,72.3678,72.3678,12754.0
2019-09-18 13:00:00,79.62,79.64,79.58,79.62,17256.0,72.3678,72.386,72.3314,72.3678,17256.0
2019-09-18 13:05:00,79.62,79.66,79.61,79.66,15329.0,72.3678,72.4041,72.3587,72.4041,15329.0
2019-09-18 13:10:00,79.66,79.68,79.62,79.63,29838.0,72.4041,72.4223,72.3678,72.3769,29838.0
2019-09-18 13:15:00,79.63,79.65,79.62,79.64,7837.0,72.3769,72.395,72.3678,72.386,7837.0
2019-09-18 13:20:00,79.64,79.67,79.64,79.65,20095.0,72.386,72.4132,72.386,72.395,20095.0
2019-09-18 13:25:00,79.64,79.64,79.53,79.53,12274.0,72.386,72.386,72.286,72.286,12274.0
2019-09-18 13:30:00,79.54,79.56,79.52,79.54,23857.0,72.2951,72.3132,72.2769,72.2951,23857.0
2019-09-18 13:35:00,79.55,79.62,79.53,79.61,25667.0,72.3041,72.3678,72.286,72.3587,25667.0
2019-09-18 13:40:00,79.61,79.64,79.57,79.63,17516.0,72.3587,72.386,72.3223,72.3769,17516.0
2019-09-18 13:45:00,79.64,79.68,79.63,79.67,17017.0,72.386,72.4223,72.3769,72.4132,17017.0
2019-09-18 13:50:00,79.66,79.76,79.63,79.75,11376.0,72.4041,72.495,72.3769,72.4859,11376.0
2019-09-18 13:55:00,79.77,79.92,79.75,79.88,41520.0,72.5041,72.6404,72.4859,72.6041,41520.0
2019-09-18 14:00:00,79.88,79.97,79.59,79.71,14794.0,72.6041,72.6859,72.3405,72.4496,14794.0
2019-09-18 14:05:00,79.72,79.88,79.71,79.72,11286.0,72.4587,72.6041,72.4496,72.4587,11286.0
2019-09-18 14:10:00,79.7,79.71,79.41,79.45,39148.0,72.4405,72.4496,72.1769,72.2133,39148.0
2019-09-18 14:15:00,79.44,79.65,79.42,79.53,20041.0,72.2042,72.395,72.186,72.286,20041.0
2019-09-18 14:20:00,79.52,79.63,79.46,79.53,18029.0,72.2769,72.3769,72.2223,72.286,18029.0
2019-09-18 14:25:00,79.52,79.53,79.44,79.47,13789.0,72.2769,72.286,72.2042,72.2314,13789.0
2019-09-18 14:30:00,79.47,79.48,79.38,79.47,22167.0,72.2314,72.2405,72.1496,72.2314,22167.0
2019-09-18 14:35:00,79.48,79.5,79.37,79.42,44958.0,72.2405,72.2587,72.1405,72.186,44958.0
2019-09-18 14:40:00,79.42,79.54,79.4,79.5,23160.0,72.186,72.2951,72.1678,72.2587,23160.0
2019-09-18 14:45:00,79.47,79.47,79.31,79.39,17484.0,72.2314,72.2314,72.086,72.1587,17484.0
2019-09-18 14:50:00,79.36,79.51,79.35,79.51,22580.0,72.1315,72.2678,72.1224,72.2678,22580.0
2019-09-18 14:55:00,79.5,79.53,79.41,79.44,24086.0,72.2587,72.286,72.1769,72.2042,24086.0
2019-09-18 15:00:00,79.43,79.49,79.36,79.4,17365.0,72.1951,72.2496,72.1315,72.1678,17365.0
2019-09-18 15:05:00,79.39,79.62,79.38,79.62,21482.0,72.1587,72.3678,72.1496,72.3678,21482.0
2019-09-18 15:10:00,79.61,79.7,79.6,79.67,20265.0,72.3587,72.4405,72.3496,72.4132,20265.0
2019-09-18 15:15:00,79.68,79.76,79.65,79.76,117379.0,72.4223,72.495,72.395,72.495,117379.0
2019-09-18 15:20:00,79.75,79.78,79.69,79.72,53111.0,72.4859,72.5132,72.4314,72.4587,53111.0
2019-09-18 15:25:00,79.73,79.79,79.71,79.79,22463.0,72.4678,72.5223,72.4496,72.5223,22463.0
2019-09-18 15:30:00,79.79,79.97,79.78,79.97,32635.0,72.5223,72.6859,72.5132,72.6859,32635.0
2019-09-18 15:35:00,79.97,80.0,79.86,79.87,42978.0,72.6859,72.7132,72.5859,72.595,42978.0
2019-09-18 15:40:00,79.88,79.94,79.84,79.93,48106.0,72.6041,72.6586,72.5677,72.6495,48106.0
2019-09-18 15:45:00,79.95,80.0,79.93,79.99,55420.0,72.6677,72.7132,72.6495,72.7041,55420.0
2019-09-18 15:50:00,79.99,80.02,79.95,79.96,32401.0,72.7041,72.7313,72.6677,72.6768,32401.0
2019-09-18 15:55:00,79.97,80.02,79.95,80.01,97291.0,72.6859,72.7313,72.6677,72.7222,97291.0
2019-09-19 09:30:00,80.17,80.35,80.11,80.3,104826.0,72.8677,73.0313,72.8131,72.9858,104826.0
2019-09-19 09:35:00,80.28,80.45,80.23,80.3,30055.0,72.9677,73.1222,72.9222,72.9858,30055.0
2019-09-19 09:40:00,80.29,80.29,80.05,80.19,78251.0,72.9767,72.9767,72.7586,72.8859,78251.0
2019-09-19 09:45:00,80.2,80.21,80.01,80.14,24774.0,72.8949,72.904,72.7222,72.8404,24774.0
2019-09-19 09:50:00,80.14,80.21,80.06,80.21,20626.0,72.8404,72.904,72.7677,72.904,20626.0
2019-09-19 09:55:00,80.22,80.33,80.18,80.22,29546.0,72.9131,73.0131,72.8768,72.9131,29546.0
2019-09-19 10:00:00,80.23,80.38,80.22,80.26,558555.0,72.9222,73.0585,72.9131,72.9495,558555.0
2019-09-19 10:05:00,80.28,80.33,80.17,80.22,76403.0,72.9677,73.0131,72.8677,72.9131,76403.0
2019-09-19 10:10:00,80.23,80.34,80.22,80.34,87246.0,72.9222,73.0222,72.9131,73.0222,87246.0
2019-09-19 10:15:00,80.34,80.45,80.26,80.36,54717.0,73.0222,73.1222,72.9495,73.0404,54717.0
2019-09-19 10:20:00,80.36,80.41,80.32,80.4,21921.0,73.0404,73.0858,73.004,73.0767,21921.0
2019-09-19 10:25:00,80.39,80.43,80.34,80.34,11678.0,73.0676,73.104,73.0222,73.0222,11678.0
2019-09-19 10:30:00,80.34,80.44,80.34,80.43,20694.0,73.0222,73.1131,73.0222,73.104,20694.0
2019-09-19 10:35:00,80.43,80.45,80.37,80.42,13053.0,73.104,73.1222,73.0495,73.0949,13053.0
2019-09-19 10:40:00,80.41,80.44,80.34,80.44,13792.0,73.0858,73.1131,73.0222,73.1131,13792.0
2019-09-19 10:45:00,80.43,80.51,80.43,80.47,32373.0,73.104,73.1767,73.104,73.1403,32373.0
2019-09-19 10:50:00,80.48,80.57,80.46,80.53,24071.0,73.1494,73.2312,73.1313,73.1949,24071.0
2019-09-19 10:55:00,80.53,80.53,80.48,80.49,20288.0,73.1949,73.1949,73.1494,73.1585,20288.0
2019-09-19 11:00:00,80.48,80.55,80.46,80.54,48773.0,73.1494,73.2131,73.1313,73.204,48773.0
2019-09-19 11:05:00,80.54,80.57,80.52,80.57,11431.0,73.204,73.2312,73.1858,73.2312,11431.0
2019-09-19 11:10:00,80.56,80.62,80.52,80.61,16932.0,73.2222,73.2767,73.1858,73.2676,16932.0
2019-09-19 11:15:00,80.6,80.61,80.56,80.57,24680.0,73.2585,73.2676,73.2222,73.2312,24680.0
2019-09-19 11:20:00,80.57,80.62,80.55,80.6,17273.0,73.2312,73.2767,73.2131,73.2585,17273.0
2019-09-19 11:25:00,80.61,80.63,80.52,80.52,16329.0,73.2676,73.2858,73.1858,73.1858,16329.0
2019-09-19 11:30:00,80.51,80.63,80.51,80.6,28185.0,73.1767,73.2858,73.1767,73.2585,28185.0
2019-09-19 11:35:00,80.59,80.6,80.51,80.53,26447.0,73.2494,73.2585,73.1767,73.1949,26447.0
2019-09-19 11:40:00,80.52,80.52,80.36,80.4,18607.0,73.1858,73.1858,73.0404,73.0767,18607.0
2019-09-19 11:45:00,80.39,80.41,80.34,80.35,56191.0,73.0676,73.0858,73.0222,73.0313,56191.0
2019-09-19 11:50:00,80.34,80.34,80.28,80.32,17167.0,73.0222,73.0222,72.9677,73.004,17167.0
2019-09-19 11:55:00,80.32,80.36,80.22,80.27,25601.0,73.004,73.0404,72.9131,72.9586,25601.0
2019-09-19 12:00:00,80.28,80.34,80.26,80.31,43465.0,72.9677,73.0222,72.9495,72.9949,43465.0
2019-09-19 12:05:00,80.3,80.33,80.26,80.29,17153.0,72.9858,73.0131,72.9495,72.9767,17153.0
2019-09-19 12:10:00,80.27,80.31,80.26,80.29,15447.0,72.9586,72.9949,72.9495,72.9767,15447.0
2019-09-19 12:15:00,80.29,80.3,80.22,80.26,17092.0,72.9767,72.9858,72.9131,72.9495,17092.0
2019-09-19 12:20:00,80.25,80.25,80.22,80.23,9149.0,72.9404,72.9404,72.9131,72.9222,9149.0
2019-09-19 12:25:00,80.24,80.24,80.07,80.08,30721.0,72.9313,72.9313,72.7768,72.7859,30721.0
2019-09-19 12:30:00,80.06,80.23,80.05,80.23,27402.0,72.7677,72.9222,72.7586,72.9222,27402.0
2019-09-19 12:35:00,80.22,80.27,80.2,80.25,9500.0,72.9131,72.9586,72.8949,72.9404,9500.0
2019-09-19 12:40:00,80.26,80.29,80.23,80.29,19282.0,72.9495,72.9767,72.9222,72.9767,19282.0
2019-09-19 12:45:00,80.28,80.32,80.26,80.29,12737.0,72.9677,73.004,72.9495,72.9767,12737.0
2019-09-19 12:50:00,80.3,80.31,80.25,80.26,15976.0,72.9858,72.9949,72.9404,72.9495,15976.0
2019-09-19 12:55:00,80.26,80.27,80.23,80.23,14680.0,72.9495,72.9586,72.9222,72.9222,14680.0
2019-09-19 13:00:00,80.22,80.31,80.21,80.31,18766.0,72.9131,72.9949,72.904,72.9949,18766.0
2019-09-19 13:05:00,80.31,80.33,80.16,80.18,16354.0,72.9949,73.0131,72.8586,72.8768,16354.0
2019-09-19 13:10:00,80.16,80.18,80.05,80.08,18464.0,72.8586,72.8768,72.7586,72.7859,18464.0
2019-09-19 13:15:00,80.08,80.14,80.06,80.14,24715.0,72.7859,72.8404,72.7677,72.8404,24715.0
2019-09-19 13:20:00,80.12,80.13,80.08,80.1,23474.0,72.8222,72.8313,72.7859,72.8041,23474.0
2019-09-19 13:25:00,80.1,80.11,80.05,80.08,13749.0,72.8041,72.8131,72.7586,72.7859,13749.0
2019-09-19 13:30:00,80.08,80.09,79.91,80.08,56071.0,72.7859,72.795,72.6314,72.7859,56071.0
2019-09-19 13:35:00,80.07,80.11,80.04,80.09,18978.0,72.7768,72.8131,72.7495,72.795,18978.0
2019-09-19 13:40:00,80.1,80.11,79.94,79.99,20227.0,72.8041,72.8131,72.6586,72.7041,20227.0
2019-09-19 13:45:00,79.98,80.06,79.98,80.04,39623.0,72.695,72.7677,72.695,72.7495,39623.0
2019-09-19 13:50:00,80.04,80.06,80.01,80.01,14155.0,72.7495,72.7677,72.7222,72.7222,14155.0
2019-09-19 13:55:00,80.01,80.05,79.99,80.04,23377.0,72.7222,72.7586,72.7041,72.7495,23377.0
2019-09-19 14:00:00,80.03,80.09,80.03,80.05,48617.0,72.7404,72.795,72.7404,72.7586,48617.0
2019-09-19 14:05:00,80.04,80.05,80.01,80.04,19295.0,72.7495,72.7586,72.7222,72.7495,19295.0
2019-09-19 14:10:00,80.05,80.1,80.03,80.1,11881.0,72.7586,72.8041,72.7404,72.8041,11881.0
2019-09-19 14:15:00,80.1,80.11,80.04,80.09,13750.0,72.8041,72.8131,72.7495,72.795,13750.0
2019-09-19 14:20:00,80.1,80.15,80.05,80.06,20943.0,72.8041,72.8495,72.7586,72.7677,20943.0
2019-09-19 14:25:00,80.07,80.08,80.03,80.05,14269.0,72.7768,72.7859,72.7404,72.7586,14269.0
2019-09-19 14:30:00,80.05,80.06,79.96,79.99,11985.0,72.7586,72.7677,72.6768,72.7041,11985.0
2019-09-19 14:35:00,79.99,79.99,79.88,79.92,25914.0,72.7041,72.7041,72.6041,72.6404,25914.0
2019-09-19 14:40:00,79.92,79.95,79.9,79.92,13956.0,72.6404,72.6677,72.6223,72.6404,13956.0
2019-09-19 14:45:00,79.92,79.92,79.85,79.86,14794.0,72.6404,72.6404,72.5768,72.5859,14794.0
2019-09-19 14:50:00,79.85,79.87,79.78,79.82,16044.0,72.5768,72.595,72.5132,72.5496,16044.0
2019-09-19 14:55:00,79.83,79.83,79.77,79.8,18116.0,72.5586,72.5586,72.5041,72.5314,18116.0
2019-09-19 15:00:00,79.8,79.83,79.74,79.77,33846.0,72.5314,72.5586,72.4768,72.5041,33846.0
2019-09-19 15:05:00,79.76,79.77,79.72,79.76,26282.0,72.495,72.5041,72.4587,72.495,26282.0
2019-09-19 15:10:00,79.76,79.81,79.74,79.79,21571.0,72.495,72.5405,72.4768,72.5223,21571.0
2019-09-19 15:15:00,79.8,79.8,79.76,79.8,34767.0,72.5314,72.5314,72.495,72.5314,34767.0
2019-09-19 15:20:00,79.79,79.83,79.74,79.75,67168.0,72.5223,72.5586,72.4768,72.4859,67168.0
2019-09-19 15:25:00,79.74,79.77,79.72,79.73,87733.0,72.4768,72.5041,72.4587,72.4678,87733.0
2019-09-19 15:30:00,79.72,79.72,79.59,79.61,48339.0,72.4587,72.4587,72.3405,72.3587,48339.0
2019-09-19 15:35:00,79.6,79.69,79.59,79.68,29760.0,72.3496,72.4314,72.3405,72.4223,29760.0
2019-09-19 15:40:00,79.67,79.69,79.62,79.63,57489.0,72.4132,72.4314,72.3678,72.3769,57489.0
2019-09-19 15:45:00,79.63,79.63,79.52,79.53,41995.0,72.3769,72.3769,72.2769,72.286,41995.0
2019-09-19 15:50:00,79.54,79.54,79.47,79.54,122093.0,72.2951,72.2951,72.2314,72.2951,122093.0
2019-09-19 15:55:00,79.55,79.58,79.49,79.54,245604.0,72.3041,72.3314,72.2496,72.2951,245604.0
2019-09-20 09:30:00,79.48,79.84,79.48,79.82,146670.0,72.2405,72.5677,72.2405,72.5496,146670.0
2019-09-20 09:35:00,79.84,79.84,79.64,79.75,84752.0,72.5677,72.5677,72.386,72.4859,84752.0
2019-09-20 09:40:00,79.75,79.78,79.7,79.74,61333.0,72.4859,72.5132,72.4405,72.4768,61333.0
2019-09-20 09:45:00,79.75,79.76,79.58,79.62,27473.0,72.4859,72.495,72.3314,72.3678,27473.0
2019-09-20 09:50:00,79.65,79.75,79.62,79.74,24182.0,72.395,72.4859,72.3678,72.4768,24182.0
2019-09-20 09:55:00,79.73,79.75,79.63,79.64,30680.0,72.4678,72.4859,72.3769,72.386,30680.0
2019-09-20 10:00:00,79.64,79.73,79.64,79.71,22755.0,72.386,72.4678,72.386,72.4496,22755.0
2019-09-20 10:05:00,79.71,79.8,79.68,79.75,32822.0,72.4496,72.5314,72.4223,72.4859,32822.0
2019-09-20 10:10:00,79.75,79.8,79.73,79.73,82448.0,72.4859,72.5314,72.4678,72.4678,82448.0
2019-09-20 10:15:00,79.73,79.75,79.63,79.68,40405.0,72.4678,72.4859,72.3769,72.4223,40405.0
2019-09-20 10:20:00,79.7,79.8,79.67,79.77,40571.0,72.4405,72.5314,72.4132,72.5041,40571.0
2019-09-20 10:25:00,79.77,79.89,79.76,79.87,266260.0,72.5041,72.6132,72.495,72.595,266260.0
2019-09-20 10:30:00,79.88,79.88,79.76,79.78,72090.0,72.6041,72.6041,72.495,72.5132,72090.0
2019-09-20 10:35:00,79.79,79.83,79.73,79.77,32746.0,72.5223,72.5586,72.4678,72.5041,32746.0
2019-09-20 10:40:00,79.78,79.82,79.76,79.81,13098.0,72.5132,72.5496,72.495,72.5405,13098.0
2019-09-20 10:45:00,79.81,79.81,79.72,79.81,32067.0,72.5405,72.5405,72.4587,72.5405,32067.0
2019-09-20 10:50:00,79.82,79.82,79.7,79.71,29250.0,72.5496,72.5496,72.4405,72.4496,29250.0
2019-09-20 10:55:00,79.7,79.79,79.68,79.78,24229.0,72.4405,72.5223,72.4223,72.5132,24229.0
2019-09-20 11:00:00,79.77,79.77,79.65,79.71,45043.0,72.5041,72.5041,72.395,72.4496,45043.0
2019-09-20 11:05:00,79.71,79.8,79.71,79.75,12224.0,72.4496,72.5314,72.4496,72.4859,12224.0
2019-09-20 11:10:00,79.75,79.77,79.67,79.67,31629.0,72.4859,72.5041,72.4132,72.4132,31629.0
2019-09-20 11:15:00,79.66,79.72,79.56,79.61,38875.0,72.4041,72.4587,72.3132,72.3587,38875.0
2019-09-20 11:20:00,79.65,79.76,79.65,79.75,10944.0,72.395,72.495,72.395,72.4859,10944.0
2019-09-20 11:25:00,79.74,79.75,79.67,79.67,18425.0,72.4768,72.4859,72.4132,72.4132,18425.0
2019-09-20 11:30:00,79.69,79.8,79.68,79.8,18699.0,72.4314,72.5314,72.4223,72.5314,18699.0
2019-09-20 11:35:00,79.81,79.81,79.74,79.75,48937.0,72.5405,72.5405,72.4768,72.4859,48937.0
2019-09-20 11:40:00,79.74,79.79,79.71,79.76,19808.0,72.4768,72.5223,72.4496,72.495,19808.0
2019-09-20 11:45:00,79.76,79.77,79.71,79.77,12910.0,72.495,72.5041,72.4496,72.5041,12910.0
2019-09-20 11:50:00,79.76,79.78,79.75,79.78,13077.0,72.495,72.5132,72.4859,72.5132,13077.0
2019-09-20 11:55:00,79.77,79.8,79.75,79.78,11951.0,72.5041,72.5314,72.4859,72.5132,11951.0
2019-09-20 12:00:00,79.77,79.84,79.77,79.79,10363.0,72.5041,72.5677,72.5041,72.5223,10363.0
2019-09-20 12:05:00,79.79,79.83,79.76,79.82,11812.0,72.5223,72.5586,72.495,72.5496,11812.0
2019-09-20 12:10:00,79.82,79.9,79.82,79.89,118670.0,72.5496,72.6223,72.5496,72.6132,118670.0
2019-09-20 12:15:00,79.9,79.9,79.85,79.86,17213.0,72.6223,72.6223,72.5768,72.5859,17213.0
2019-09-20 12:20:00,79.87,79.91,79.86,79.86,7181.0,72.595,72.6314,72.5859,72.5859,7181.0
2019-09-20 12:25:00,79.86,79.87,79.8,79.83,28793.0,72.5859,72.595,72.5314,72.5586,28793.0
2019-09-20 12:30:00,79.83,79.83,79.72,79.75,22508.0,72.5586,72.5586,72.4587,72.4859,22508.0
2019-09-20 12:35:00,79.75,79.78,79.73,79.78,19392.0,72.4859,72.5132,72.4678,72.5132,19392.0
2019-09-20 12:40:00,79.77,79.79,79.74,79.79,15454.0,72.5041,72.5223,72.4768,72.5223,15454.0
2019-09-20 12:45:00,79.78,79.8,79.7,79.7,18552.0,72.5132,72.5314,72.4405,72.4405,18552.0
2019-09-20 12:50:00,79.71,79.76,79.71,79.76,24541.0,72.4496,72.495,72.4496,72.495,24541.0
2019-09-20 12:55:00,79.75,79.77,79.71,79.73,14608.0,72.4859,72.5041,72.4496,72.4678,14608.0
2019-09-20 13:00:00,79.73,79.74,79.7,79.7,13645.0,72.4678,72.4768,72.4405,72.4405,13645.0
2019-09-20 13:05:00,79.71,79.73,79.71,79.73,7195.0,72.4496,72.4678,72.4496,72.4678,7195.0
2019-09-20 13:10:00,79.72,79.72,79.15,79.15,163207.0,72.4587,72.4587,71.9406,71.9406,163207.0
2019-09-20 13:15:00,79.15,79.22,78.76,79.14,68369.0,71.9406,72.0042,71.5861,71.9315,68369.0
2019-09-20 13:20:00,79.13,79.24,78.99,79.2,21934.0,71.9224,72.0224,71.7952,71.986,21934.0
2019-09-20 13:25:00,79.22,79.3,79.21,79.26,26046.0,72.0042,72.0769,71.9951,72.0406,26046.0
2019-09-20 13:30:00,79.29,79.29,79.16,79.27,22049.0,72.0678,72.0678,71.9497,72.0497,22049.0
2019-09-20 13:35:00,79.27,79.33,79.23,79.27,22185.0,72.0497,72.1042,72.0133,72.0497,22185.0
2019-09-20 13:40:00,79.27,79.28,79.19,79.21,32579.0,72.0497,72.0587,71.9769,71.9951,32579.0
2019-09-20 13:45:00,79.22,79.28,79.14,79.17,25690.0,72.0042,72.0587,71.9315,71.9588,25690.0
2019-09-20 13:50:00,79.15,79.22,79.13,79.14,25329.0,71.9406,72.0042,71.9224,71.9315,25329.0
2019-09-20 13:55:00,79.14,79.33,79.14,79.33,108960.0,71.9315,72.1042,71.9315,72.1042,108960.0
2019-09-20 14:00:00,79.34,79.44,79.27,79.29,239340.0,72.1133,72.2042,72.0497,72.0678,239340.0
2019-09-20 14:05:00,79.31,79.36,79.26,79.3,11813.0,72.086,72.1315,72.0406,72.0769,11813.0
2019-09-20 14:10:00,79.28,79.3,79.21,79.23,15226.0,72.0587,72.0769,71.9951,72.0133,15226.0
2019-09-20 14:15:00,79.23,79.3,79.23,79.28,19338.0,72.0133,72.0769,72.0133,72.0587,19338.0
2019-09-20 14:20:00,79.27,79.31,79.25,79.27,20864.0,72.0497,72.086,72.0315,72.0497,20864.0
2019-09-20 14:25:00,79.28,79.29,79.23,79.29,10470.0,72.0587,72.0678,72.0133,72.0678,10470.0
2019-09-20 14:30:00,79.28,79.33,79.25,79.32,24617.0,72.0587,72.1042,72.0315,72.0951,24617.0
2019-09-20 14:35:00,79.32,79.39,79.32,79.38,16386.0,72.0951,72.1587,72.0951,72.1496,16386.0
2019-09-20 14:40:00,79.38,79.43,79.38,79.42,11479.0,72.1496,72.1951,72.1496,72.186,11479.0
2019-09-20 14:45:00,79.42,79.44,79.39,79.41,22586.0,72.186,72.2042,72.1587,72.1769,22586.0
2019-09-20 14:50:00,79.42,79.43,79.38,79.4,15856.0,72.186,72.1951,72.1496,72.1678,15856.0
2019-09-20 14:55:00,79.4,79.4,79.31,79.33,27029.0,72.1678,72.1678,72.086,72.1042,27029.0
2019-09-20 15:00:00,79.32,79.36,79.3,79.32,62973.0,72.0951,72.1315,72.0769,72.0951,62973.0
2019-09-20 15:05:00,79.33,79.34,79.26,79.27,44102.0,72.1042,72.1133,72.0406,72.0497,44102.0
2019-09-20 15:10:00,79.27,79.3,79.24,79.29,23539.0,72.0497,72.0769,72.0224,72.0678,23539.0
2019-09-20 15:15:00,79.3,79.34,79.26,79.27,34712.0,72.0769,72.1133,72.0406,72.0497,34712.0
2019-09-20 15:20:00,79.27,79.27,79.18,79.21,18049.0,72.0497,72.0497,71.9678,71.9951,18049.0
2019-09-20 15:25:00,79.2,79.2,79.12,79.14,20567.0,71.986,71.986,71.9133,71.9315,20567.0
2019-09-20 15:30:00,79.16,79.16,79.11,79.12,20778.0,71.9497,71.9497,71.9042,71.9133,20778.0
2019-09-20 15:35:00,79.13,79.23,79.13,79.21,23466.0,71.9224,72.0133,71.9224,71.9951,23466.0
2019-09-20 15:40:00,79.21,79.23,79.17,79.18,22410.0,71.9951,72.0133,71.9588,71.9678,22410.0
2019-09-20 15:45:00,79.18,79.21,79.11,79.14,19450.0,71.9678,71.9951,71.9042,71.9315,19450.0
2019-09-20 15:50:00,79.15,79.39,79.15,79.39,24450.0,71.9406,72.1587,71.9406,72.1587,24450.0
2019-09-20 15:55:00,79.38,79.45,79.25,79.26,300912.0,72.1496,72.2133,72.0315,72.0406,300912.0
2019-09-23 09:30:00,78.97,79.03,78.79,78.98,118081.0,71.777,71.8315,71.6134,71.7861,118081.0
2019-09-23 09:35:00,78.99,79.18,78.98,79.13,31747.0,71.7952,71.9678,71.7861,71.9224,31747.0
2019-09-23 09:40:00,79.14,79.3,79.09,79.3,30074.0,71.9315,72.0769,71.886,72.0769,30074.0
2019-09-23 09:45:00,79.33,79.33,79.23,79.27,57461.0,72.1042,72.1042,72.0133,72.0497,57461.0
2019-09-23 09:50:00,79.27,79.39,79.24,79.28,30289.0,72.0497,72.1587,72.0224,72.0587,30289.0
2019-09-23 09:55:00,79.29,79.29,79.13,79.15,21874.0,72.0678,72.0678,71.9224,71.9406,21874.0
2019-09-23 10:00:00,79.15,79.15,79.02,79.06,27311.0,71.9406,71.9406,71.8224,71.8588,27311.0
2019-09-23 10:05:00,79.05,79.05,78.93,78.93,17278.0,71.8497,71.8497,71.7406,71.7406,17278.0
2019-09-23 10:10:00,78.9,78.94,78.84,78.87,16533.0,71.7134,71.7497,71.6588,71.6861,16533.0
2019-09-23 10:15:00,78.88,79.01,78.86,78.99,24375.0,71.6952,71.8133,71.677,71.7952,24375.0
2019-09-23 10:20:00,78.99,79.05,78.92,79.04,24741.0,71.7952,71.8497,71.7315,71.8406,24741.0
2019-09-23 10:25:00,79.05,79.05,78.97,79.04,23846.0,71.8497,71.8497,71.777,71.8406,23846.0
2019-09-23 10:30:00,79.05,79.19,79.04,79.07,19887.0,71.8497,71.9769,71.8406,71.8679,19887.0
2019-09-23 10:35:00,79.08,79.18,79.08,79.14,27325.0,71.877,71.9678,71.877,71.9315,27325.0
2019-09-23 10:40:00,79.14,79.17,79.06,79.06,21504.0,71.9315,71.9588,71.8588,71.8588,21504.0
2019-09-23 10:45:00,79.07,79.1,79.01,79.02,36849.0,71.8679,71.8951,71.8133,71.8224,36849.0
2019-09-23 10:50:00,79.03,79.05,78.88,78.89,31826.0,71.8315,71.8497,71.6952,71.7043,31826.0
2019-09-23 10:55:00,78.89,79.0,78.89,78.99,21488.0,71.7043,71.8042,71.7043,71.7952,21488.0
2019-09-23 11:00:00,79.01,79.28,79.0,79.26,82063.0,71.8133,72.0587,71.8042,72.0406,82063.0
2019-09-23 11:05:00,79.27,79.28,79.14,79.15,35451.0,72.0497,72.0587,71.9315,71.9406,35451.0
2019-09-23 11:10:00,79.16,79.16,79.08,79.11,30171.0,71.9497,71.9497,71.877,71.9042,30171.0
2019-09-23 11:15:00,79.11,79.29,79.11,79.28,20978.0,71.9042,72.0678,71.9042,72.0587,20978.0
2019-09-23 11:20:00,79.28,79.35,79.23,79.23,30699.0,72.0587,72.1224,72.0133,72.0133,30699.0
2019-09-23 11:25:00,79.24,79.31,79.22,79.29,20176.0,72.0224,72.086,72.0042,72.0678,20176.0
2019-09-23 11:30:00,79.29,79.36,79.27,79.27,31453.0,72.0678,72.1315,72.0497,72.0497,31453.0
2019-09-23 11:35:00,79.25,79.36,79.24,79.34,14978.0,72.0315,72.1315,72.0224,72.1133,14978.0
2019-09-23 11:40:00,79.34,79.34,79.26,79.3,10772.0,72.1133,72.1133,72.0406,72.0769,10772.0
2019-09-23 11:45:00,79.3,79.35,79.28,79.34,11699.0,72.0769,72.1224,72.0587,72.1133,11699.0
2019-09-23 11:50:00,79.34,79.39,79.32,79.38,14896.0,72.1133,72.1587,72.0951,72.1496,14896.0
2019-09-23 11:55:00,79.38,79.42,79.36,79.36,13457.0,72.1496,72.186,72.1315,72.1315,13457.0
2019-09-23 12:00:00,79.36,79.37,79.29,79.33,12721.0,72.1315,72.1405,72.0678,72.1042,12721.0
2019-09-23 12:05:00,79.33,79.39,79.33,79.39,12295.0,72.1042,72.1587,72.1042,72.1587,12295.0
2019-09-23 12:10:00,79.39,79.43,79.38,79.38,25931.0,72.1587,72.1951,72.1496,72.1496,25931.0
2019-09-23 12:15:00,79.39,79.41,79.33,79.38,8249.0,72.1587,72.1769,72.1042,72.1496,8249.0
2019-09-23 12:20:00,79.39,79.43,79.37,79.42,43269.0,72.1587,72.1951,72.1405,72.186,43269.0
2019-09-23 12:25:00,79.42,79.47,79.42,79.45,28913.0,72.186,72.2314,72.186,72.2133,28913.0
2019-09-23 12:30:00,79.46,79.51,79.44,79.49,40843.0,72.2223,72.2678,72.2042,72.2496,40843.0
2019-09-23 12:35:00,79.48,79.53,79.48,79.52,20125.0,72.2405,72.286,72.2405,72.2769,20125.0
2019-09-23 12:40:00,79.51,79.51,79.46,79.47,13019.0,72.2678,72.2678,72.2223,72.2314,13019.0
2019-09-23 12:45:00,79.47,79.47,79.41,79.41,17806.0,72.2314,72.2314,72.1769,72.1769,17806.0
2019-09-23 12:50:00,79.41,79.43,79.39,79.4,8913.0,72.1769,72.1951,72.1587,72.1678,8913.0
2019-09-23 12:55:00,79.4,79.43,79.35,79.41,42000.0,72.1678,72.1951,72.1224,72.1769,42000.0
2019-09-23 13:00:00,79.41,79.49,79.41,79.45,16424.0,72.1769,72.2496,72.1769,72.2133,16424.0
2019-09-23 13:05:00,79.44,79.47,79.4,79.45,496365.0,72.2042,72.2314,72.1678,72.2133,496365.0
2019-09-23 13:10:00,79.44,79.47,79.43,79.44,56997.0,72.2042,72.2314,72.1951,72.2042,56997.0
2019-09-23 13:15:00,79.45,79.49,79.44,79.48,78820.0,72.2133,72.2496,72.2042,72.2405,78820.0
2019-09-23 13:20:00,79.48,79.49,79.45,79.48,71166.0,72.2405,72.2496,72.2133,72.2405,71166.0
2019-09-23 13:25:00,79.48,79.52,79.47,79.51,24242.0,72.2405,72.2769,72.2314,72.2678,24242.0
2019-09-23 13:30:00,79.5,79.52,79.46,79.47,77878.0,72.2587,72.2769,72.2223,72.2314,77878.0
2019-09-23 13:35:00,79.48,79.49,79.45,79.48,124387.0,72.2405,72.2496,72.2133,72.2405,124387.0
2019-09-23 13:40:00,79.48,79.53,79.47,79.52,23959.0,72.2405,72.286,72.2314,72.2769,23959.0
2019-09-23 13:45:00,79.52,79.56,79.52,79.54,24864.0,72.2769,72.3132,72.2769,72.2951,24864.0
2019-09-23 13:50:00,79.55,79.57,79.55,79.57,20356.0,72.3041,72.3223,72.3041,72.3223,20356.0
2019-09-23 13:55:00,79.57,79.59,79.56,79.56,11659.0,72.3223,72.3405,72.3132,72.3132,11659.0
2019-09-23 14:00:00,79.57,79.58,79.54,79.54,33034.0,72.3223,72.3314,72.2951,72.2951,33034.0
2019-09-23 14:05:00,79.54,79.58,79.53,79.53,10683.0,72.2951,72.3314,72.286,72.286,10683.0
2019-09-23 14:10:00,79.53,79.57,79.53,79.56,12159.0,72.286,72.3223,72.286,72.3132,12159.0
2019-09-23 14:15:00,79.57,79.58,79.53,79.55,10423.0,72.3223,72.3314,72.286,72.3041,10423.0
2019-09-23 14:20:00,79.54,79.58,79.52,79.55,16391.0,72.2951,72.3314,72.2769,72.3041,16391.0
2019-09-23 14:25:00,79.55,79.57,79.54,79.56,7674.0,72.3041,72.3223,72.2951,72.3132,7674.0
2019-09-23 14:30:00,79.55,79.55,79.51,79.52,29734.0,72.3041,72.3041,72.2678,72.2769,29734.0
2019-09-23 14:35:00,79.51,79.53,79.47,79.48,10683.0,72.2678,72.286,72.2314,72.2405,10683.0
2019-09-23 14:40:00,79.48,79.5,79.45,79.46,94612.0,72.2405,72.2587,72.2133,72.2223,94612.0
2019-09-23 14:45:00,79.47,79.48,79.42,79.45,13735.0,72.2314,72.2405,72.186,72.2133,13735.0
2019-09-23 14:50:00,79.45,79.46,79.42,79.45,50586.0,72.2133,72.2223,72.186,72.2133,50586.0
2019-09-23 14:55:00,79.45,79.46,79.42,79.44,34537.0,72.2133,72.2223,72.186,72.2042,34537.0
2019-09-23 15:00:00,79.45,79.47,79.44,79.46,23874.0,72.2133,72.2314,72.2042,72.2223,23874.0
2019-09-23 15:05:00,79.46,79.59,79.45,79.55,28961.0,72.2223,72.3405,72.2133,72.3041,28961.0
2019-09-23 15:10:00,79.57,79.58,79.56,79.57,21011.0,72.3223,72.3314,72.3132,72.3223,21011.0
2019-09-23 15:15:00,79.56,79.61,79.56,79.59,45822.0,72.3132,72.3587,72.3132,72.3405,45822.0
2019-09-23 15:20:00,79.6,79.66,79.59,79.64,37041.0,72.3496,72.4041,72.3405,72.386,37041.0
2019-09-23 15:25:00,79.64,79.68,79.64,79.65,34665.0,72.386,72.4223,72.386,72.395,34665.0
2019-09-23 15:30:00,79.65,79.66,79.6,79.62,36191.0,72.395,72.4041,72.3496,72.3678,36191.0
2019-09-23 15:35:00,79.63,79.63,79.55,79.56,42122.0,72.3769,72.3769,72.3041,72.3132,42122.0
2019-09-23 15:40:00,79.56,79.57,79.54,79.54,42426.0,72.3132,72.3223,72.2951,72.2951,42426.0
2019-09-23 15:45:00,79.55,79.57,79.53,79.55,84499.0,72.3041,72.3223,72.286,72.3041,84499.0
2019-09-23 15:50:00,79.55,79.57,79.41,79.42,73265.0,72.3041,72.3223,72.1769,72.186,73265.0
2019-09-23 15:55:00,79.42,79.42,79.31,79.33,181470.0,72.186,72.186,72.086,72.1042,181470.0
2019-09-24 09:30:00,79.27,79.27,79.15,79.22,99434.0,72.3132,72.3132,72.2037,72.2675,99434.0
2019-09-24 09:35:00,79.23,79.32,79.18,79.27,73709.0,72.2767,72.3588,72.2311,72.3132,73709.0
2019-09-24 09:40:00,79.27,79.36,79.21,79.23,33430.0,72.3132,72.3953,72.2584,72.2767,33430.0
2019-09-24 09:45:00,79.23,79.23,79.12,79.22,54560.0,72.2767,72.2767,72.1763,72.2675,54560.0
2019-09-24 09:50:00,79.23,79.28,79.18,79.23,19882.0,72.2767,72.3223,72.2311,72.2767,19882.0
2019-09-24 09:55:00,79.23,79.27,79.13,79.14,43380.0,72.2767,72.3132,72.1854,72.1946,43380.0
2019-09-24 10:00:00,79.14,79.16,79.03,79.11,36504.0,72.1946,72.2128,72.0942,72.1672,36504.0
2019-09-24 10:05:00,79.1,79.1,78.93,78.95,41372.0,72.1581,72.1581,72.003,72.0212,41372.0
2019-09-24 10:10:00,78.95,78.99,78.85,78.88,42717.0,72.0212,72.0577,71.93,71.9574,42717.0
2019-09-24 10:15:00,78.87,78.91,78.77,78.89,32196.0,71.9483,71.9847,71.857,71.9665,32196.0
2019-09-24 10:20:00,78.9,78.92,78.7,78.76,130499.0,71.9756,71.9939,71.7932,71.8479,130499.0
2019-09-24 10:25:00,78.77,78.84,78.75,78.81,41552.0,71.857,71.9209,71.8388,71.8935,41552.0
2019-09-24 10:30:00,78.83,78.87,78.8,78.87,30718.0,71.9118,71.9483,71.8844,71.9483,30718.0
2019-09-24 10:35:00,78.85,78.92,78.85,78.88,16592.0,71.93,71.9939,71.93,71.9574,16592.0
2019-09-24 10:40:00,78.88,78.88,78.78,78.8,27177.0,71.9574,71.9574,71.8662,71.8844,27177.0
2019-09-24 10:45:00,78.78,78.81,78.68,78.79,24883.0,71.8662,71.8935,71.7749,71.8753,24883.0
2019-09-24 10:50:00,78.8,78.81,78.71,78.72,28927.0,71.8844,71.8935,71.8023,71.8114,28927.0
2019-09-24 10:55:00,78.73,78.79,78.73,78.76,38505.0,71.8205,71.8753,71.8205,71.8479,38505.0
2019-09-24 11:00:00,78.77,78.78,78.62,78.64,41009.0,71.857,71.8662,71.7202,71.7384,41009.0
2019-09-24 11:05:00,78.65,78.7,78.62,78.7,20771.0,71.7476,71.7932,71.7202,71.7932,20771.0
2019-09-24 11:10:00,78.7,78.71,78.63,78.68,21292.0,71.7932,71.8023,71.7293,71.7749,21292.0
2019-09-24 11:15:00,78.67,78.69,78.63,78.69,41896.0,71.7658,71.7841,71.7293,71.7841,41896.0
2019-09-24 11:20:00,78.69,78.7,78.56,78.58,26221.0,71.7841,71.7932,71.6655,71.6837,26221.0
2019-09-24 11:25:00,78.56,78.62,78.53,78.59,29368.0,71.6655,71.7202,71.6381,71.6928,29368.0
2019-09-24 11:30:00,78.6,78.61,78.54,78.55,22780.0,71.702,71.7111,71.6472,71.6563,22780.0
2019-09-24 11:35:00,78.56,78.56,78.4,78.41,29979.0,71.6655,71.6655,71.5195,71.5286,29979.0
2019-09-24 11:40:00,78.4,78.46,78.34,78.35,22987.0,71.5195,71.5742,71.4648,71.4739,22987.0
2019-09-24 11:45:00,78.34,78.57,78.34,78.57,19625.0,71.4648,71.6746,71.4648,71.6746,19625.0
2019-09-24 11:50:00,78.57,78.58,78.49,78.5,11706.0,71.6746,71.6837,71.6016,71.6107,11706.0
2019-09-24 11:55:00,78.51,78.54,78.5,78.52,13160.0,71.6199,71.6472,71.6107,71.629,13160.0
2019-09-24 12:00:00,78.52,78.6,78.48,78.55,19677.0,71.629,71.702,71.5925,71.6563,19677.0
2019-09-24 12:05:00,78.56,78.68,78.55,78.68,14027.0,71.6655,71.7749,71.6563,71.7749,14027.0
2019-09-24 12:10:00,78.69,78.69,78.58,78.62,49353.0,71.7841,71.7841,71.6837,71.7202,49353.0
2019-09-24 12:15:00,78.61,78.63,78.51,78.52,15290.0,71.7111,71.7293,71.6199,71.629,15290.0
2019-09-24 12:20:00,78.5,78.52,78.19,78.26,56159.0,71.6107,71.629,71.3279,71.3918,56159.0
2019-09-24 12:25:00,78.25,78.29,78.14,78.25,30106.0,71.3827,71.4192,71.2823,71.3827,30106.0
2019-09-24 12:30:00,78.27,78.28,78.11,78.22,24317.0,71.4009,71.41,71.255,71.3553,24317.0
2019-09-24 12:35:00,78.23,78.23,78.04,78.1,24720.0,71.3644,71.3644,71.1911,71.2458,24720.0
2019-09-24 12:40:00,78.11,78.16,78.03,78.09,23194.0,71.255,71.3006,71.182,71.2367,23194.0
2019-09-24 12:45:00,78.13,78.24,78.08,78.22,9574.0,71.2732,71.3735,71.2276,71.3553,9574.0
2019-09-24 12:50:00,78.23,78.23,78.11,78.11,13572.0,71.3644,71.3644,71.255,71.255,13572.0
2019-09-24 12:55:00,78.12,78.13,77.99,78.02,57429.0,71.2641,71.2732,71.1455,71.1729,57429.0
2019-09-24 13:00:00,78.02,78.17,78.02,78.14,9967.0,71.1729,71.3097,71.1729,71.2823,9967.0
2019-09-24 13:05:00,78.15,78.2,78.13,78.14,25966.0,71.2914,71.3371,71.2732,71.2823,25966.0
2019-09-24 13:10:00,78.13,78.14,78.01,78.08,29202.0,71.2732,71.2823,71.1637,71.2276,29202.0
2019-09-24 13:15:00,78.08,78.09,78.02,78.06,18917.0,71.2276,71.2367,71.1729,71.2093,18917.0
2019-09-24 13:20:00,78.05,78.05,77.93,77.94,12773.0,71.2002,71.2002,71.0908,71.0999,12773.0
2019-09-24 13:25:00,77.94,78.06,77.93,77.93,25877.0,71.0999,71.2093,71.0908,71.0908,25877.0
2019-09-24 13:30:00,77.92,78.05,77.92,77.99,24104.0,71.0816,71.2002,71.0816,71.1455,24104.0
2019-09-24 13:35:00,77.99,78.12,77.99,78.08,16449.0,71.1455,71.2641,71.1455,71.2276,16449.0
2019-09-24 13:40:00,78.1,78.17,78.07,78.17,10284.0,71.2458,71.3097,71.2185,71.3097,10284.0
2019-09-24 13:45:00,78.17,78.22,78.14,78.21,18405.0,71.3097,71.3553,71.2823,71.3462,18405.0
2019-09-24 13:50:00,78.19,78.26,78.08,78.08,13121.0,71.3279,71.3918,71.2276,71.2276,13121.0
2019-09-24 13:55:00,78.09,78.12,78.06,78.08,11274.0,71.2367,71.2641,71.2093,71.2276,11274.0
2019-09-24 14:00:00,78.04,78.05,77.9,77.93,165694.0,71.1911,71.2002,71.0634,71.0908,165694.0
2019-09-24 14:05:00,77.94,77.97,77.86,77.87,42412.0,71.0999,71.1272,71.0269,71.036,42412.0
2019-09-24 14:10:00,77.86,78.42,77.83,78.34,95402.0,71.0269,71.5378,70.9995,71.4648,95402.0
2019-09-24 14:15:00,78.34,78.46,78.23,78.42,124050.0,71.4648,71.5742,71.3644,71.5378,124050.0
2019-09-24 14:20:00,78.43,78.47,78.29,78.3,17977.0,71.5469,71.5834,71.4192,71.4283,17977.0
2019-09-24 14:25:00,78.32,78.41,78.32,78.37,13971.0,71.4465,71.5286,71.4465,71.4921,13971.0
2019-09-24 14:30:00,78.37,78.39,78.33,78.37,22857.0,71.4921,71.5104,71.4557,71.4921,22857.0
2019-09-24 14:35:00,78.37,78.45,78.07,78.16,85320.0,71.4921,71.5651,71.2185,71.3006,85320.0
2019-09-24 14:40:00,78.18,78.21,78.09,78.12,21995.0,71.3188,71.3462,71.2367,71.2641,21995.0
2019-09-24 14:45:00,78.12,78.2,78.07,78.18,20615.0,71.2641,71.3371,71.2185,71.3188,20615.0
2019-09-24 14:50:00,78.17,78.23,78.12,78.16,47747.0,71.3097,71.3644,71.2641,71.3006,47747.0
2019-09-24 14:55:00,78.16,78.21,78.11,78.12,22730.0,71.3006,71.3462,71.255,71.2641,22730.0
2019-09-24 15:00:00,78.12,78.2,78.1,78.16,31235.0,71.2641,71.3371,71.2458,71.3006,31235.0
2019-09-24 15:05:00,78.19,78.21,78.13,78.14,26905.0,71.3279,71.3462,71.2732,71.2823,26905.0
2019-09-24 15:10:00,78.13,78.25,78.11,78.24,27312.0,71.2732,71.3827,71.255,71.3735,27312.0
2019-09-24 15:15:00,78.24,78.24,78.17,78.18,28842.0,71.3735,71.3735,71.3097,71.3188,28842.0
2019-09-24 15:20:00,78.16,78.17,77.94,77.95,68959.0,71.3006,71.3097,71.0999,71.109,68959.0
2019-09-24 15:25:00,77.96,78.04,77.94,77.99,43134.0,71.1181,71.1911,71.0999,71.1455,43134.0
2019-09-24 15:30:00,77.99,77.99,77.86,77.91,50302.0,71.1455,71.1455,71.0269,71.0725,50302.0
2019-09-24 15:35:00,77.91,77.99,77.89,77.97,30717.0,71.0725,71.1455,71.0543,71.1272,30717.0
2019-09-24 15:40:00,77.98,78.02,77.92,77.95,57296.0,71.1364,71.1729,71.0816,71.109,57296.0
2019-09-24 15:45:00,77.94,78.12,77.93,78.08,51380.0,71.0999,71.2641,71.0908,71.2276,51380.0
2019-09-24 15:50:00,78.07,78.07,77.9,78.04,98090.0,71.2185,71.2185,71.0634,71.1911,98090.0
2019-09-24 15:55:00,78.05,78.11,77.97,78.08,184024.0,71.2002,71.255,71.1272,71.2276,184024.0
2019-09-25 09:30:00,77.96,78.39,77.96,78.36,53008.0,71.1181,71.5104,71.1181,71.483,53008.0
2019-09-25 09:35:00,78.39,78.58,78.32,78.55,68299.0,71.5104,71.6837,71.4465,71.6563,68299.0
2019-09-25 09:40:00,78.54,78.54,78.36,78.36,29814.0,71.6472,71.6472,71.483,71.483,29814.0
2019-09-25 09:45:00,78.37,78.47,78.34,78.43,17892.0,71.4921,71.5834,71.4648,71.5469,17892.0
2019-09-25 09:50:00,78.41,78.44,78.31,78.33,25245.0,71.5286,71.556,71.4374,71.4557,25245.0
2019-09-25 09:55:00,78.32,78.32,78.03,78.12,48559.0,71.4465,71.4465,71.182,71.2641,48559.0
2019-09-25 10:00:00,78.11,78.14,77.88,78.12,90901.0,71.255,71.2823,71.0451,71.2641,90901.0
2019-09-25 10:05:00,78.1,78.23,78.03,78.14,42520.0,71.2458,71.3644,71.182,71.2823,42520.0
2019-09-25 10:10:00,78.15,78.19,77.98,78.01,31953.0,71.2914,71.3279,71.1364,71.1637,31953.0
2019-09-25 10:15:00,78.0,78.08,77.96,78.01,39088.0,71.1546,71.2276,71.1181,71.1637,39088.0
2019-09-25 10:20:00,78.04,78.13,77.95,77.98,25876.0,71.1911,71.2732,71.109,71.1364,25876.0
2019-09-25 10:25:00,77.99,78.06,77.92,78.06,21207.0,71.1455,71.2093,71.0816,71.2093,21207.0
2019-09-25 10:30:00,78.05,78.18,78.02,78.13,15257.0,71.2002,71.3188,71.1729,71.2732,15257.0
2019-09-25 10:35:00,78.14,78.19,78.04,78.04,15185.0,71.2823,71.3279,71.1911,71.1911,15185.0
2019-09-25 10:40:00,78.04,78.08,77.99,78.06,11596.0,71.1911,71.2276,71.1455,71.2093,11596.0
2019-09-25 10:45:00,78.05,78.19,78.04,78.19,25705.0,71.2002,71.3279,71.1911,71.3279,25705.0
2019-09-25 10:50:00,78.17,78.41,78.12,78.34,220808.0,71.3097,71.5286,71.2641,71.4648,220808.0
2019-09-25 10:55:00,78.33,78.37,78.28,78.37,13223.0,71.4557,71.4921,71.41,71.4921,13223.0
2019-09-25 11:00:00,78.38,78.56,78.36,78.53,123054.0,71.5013,71.6655,71.483,71.6381,123054.0
2019-09-25 11:05:00,78.54,78.61,78.43,78.48,26325.0,71.6472,71.7111,71.5469,71.5925,26325.0
2019-09-25 11:10:00,78.48,78.53,78.43,78.51,21944.0,71.5925,71.6381,71.5469,71.6199,21944.0
2019-09-25 11:15:00,78.52,78.6,78.51,78.52,26340.0,71.629,71.702,71.6199,71.629,26340.0
2019-09-25 11:20:00,78.53,78.72,78.53,78.62,14037.0,71.6381,71.8114,71.6381,71.7202,14037.0
2019-09-25 11:25:00,78.63,78.67,78.51,78.57,31456.0,71.7293,71.7658,71.6199,71.6746,31456.0
2019-09-25 11:30:00,78.55,78.65,78.48,78.59,17108.0,71.6563,71.7476,71.5925,71.6928,17108.0
2019-09-25 11:35:00,78.61,78.61,78.5,78.58,27131.0,71.7111,71.7111,71.6107,71.6837,27131.0
2019-09-25 11:40:00,78.58,78.62,78.5,78.52,19964.0,71.6837,71.7202,71.6107,71.629,19964.0
2019-09-25 11:45:00,78.52,78.57,78.47,78.48,66418.0,71.629,71.6746,71.5834,71.5925,66418.0
2019-09-25 11:50:00,78.47,78.48,78.33,78.47,159829.0,71.5834,71.5925,71.4557,71.5834,159829.0
2019-09-25 11:55:00,78.48,78.51,78.42,78.5,31010.0,71.5925,71.6199,71.5378,71.6107,31010.0
2019-09-25 12:00:00,78.51,78.65,78.51,78.65,20131.0,71.6199,71.7476,71.6199,71.7476,20131.0
2019-09-25 12:05:00,78.67,78.72,78.64,78.68,15640.0,71.7658,71.8114,71.7384,71.7749,15640.0
2019-09-25 12:10:00,78.64,78.7,78.57,78.59,16143.0,71.7384,71.7932,71.6746,71.6928,16143.0
2019-09-25 12:15:00,78.58,78.63,78.52,78.59,24741.0,71.6837,71.7293,71.629,71.6928,24741.0
2019-09-25 12:20:00,78.6,78.7,78.58,78.69,9835.0,71.702,71.7932,71.6837,71.7841,9835.0
2019-09-25 12:25:00,78.7,78.81,78.69,78.8,14909.0,71.7932,71.8935,71.7841,71.8844,14909.0
2019-09-25 12:30:00,78.8,78.87,78.79,78.87,23283.0,71.8844,71.9483,71.8753,71.9483,23283.0
2019-09-25 12:35:00,78.86,78.88,78.8,78.8,11046.0,71.9391,71.9574,71.8844,71.8844,11046.0
2019-09-25 12:40:00,78.79,78.86,78.74,78.86,9385.0,71.8753,71.9391,71.8297,71.9391,9385.0
2019-09-25 12:45:00,78.85,78.87,78.75,78.78,8363.0,71.93,71.9483,71.8388,71.8662,8363.0
2019-09-25 12:50:00,78.75,78.81,78.73,78.77,8524.0,71.8388,71.8935,71.8205,71.857,8524.0
2019-09-25 12:55:00,78.76,78.85,78.69,78.74,36138.0,71.8479,71.93,71.7841,71.8297,36138.0
2019-09-25 13:00:00,78.74,78.78,78.71,78.73,12306.0,71.8297,71.8662,71.8023,71.8205,12306.0
2019-09-25 13:05:00,78.73,78.81,78.73,78.8,9953.0,71.8205,71.8935,71.8205,71.8844,9953.0
2019-09-25 13:10:00,78.78,78.83,78.76,78.79,13477.0,71.8662,71.9118,71.8479,71.8753,13477.0
2019-09-25 13:15:00,78.8,78.8,78.74,78.76,10718.0,71.8844,71.8844,71.8297,71.8479,10718.0
2019-09-25 13:20:00,78.75,78.82,78.75,78.8,12551.0,71.8388,71.9026,71.8388,71.8844,12551.0
2019-09-25 13:25:00,78.8,78.85,78.79,78.79,11552.0,71.8844,71.93,71.8753,71.8753,11552.0
2019-09-25 13:30:00,78.79,78.85,78.78,78.81,21866.0,71.8753,71.93,71.8662,71.8935,21866.0
2019-09-25 13:35:00,78.81,78.83,78.81,78.82,23944.0,71.8935,71.9118,71.8935,71.9026,23944.0
2019-09-25 13:40:00,78.81,78.89,78.81,78.87,49876.0,71.8935,71.9665,71.8935,71.9483,49876.0
2019-09-25 13:45:00,78.88,78.9,78.84,78.86,11222.0,71.9574,71.9756,71.9209,71.9391,11222.0
2019-09-25 13:50:00,78.87,78.93,78.85,78.91,53311.0,71.9483,72.003,71.93,71.9847,53311.0
2019-09-25 13:55:00,78.93,78.95,78.89,78.91,16286.0,72.003,72.0212,71.9665,71.9847,16286.0
2019-09-25 14:00:00,78.92,79.01,78.91,78.97,50109.0,71.9939,72.076,71.9847,72.0395,50109.0
2019-09-25 14:05:00,78.98,79.02,78.97,79.01,19435.0,72.0486,72.0851,72.0395,72.076,19435.0
2019-09-25 14:10:00,79.01,79.08,79.01,79.06,34612.0,72.076,72.1398,72.076,72.1216,34612.0
2019-09-25 14:15:00,79.06,79.07,79.02,79.06,12310.0,72.1216,72.1307,72.0851,72.1216,12310.0
2019-09-25 14:20:00,79.06,79.06,79.0,79.04,33867.0,72.1216,72.1216,72.0669,72.1033,33867.0
2019-09-25 14:25:00,79.03,79.08,79.02,79.08,15223.0,72.0942,72.1398,72.0851,72.1398,15223.0
2019-09-25 14:30:00,79.05,79.07,79.01,79.03,19188.0,72.1125,72.1307,72.076,72.0942,19188.0
2019-09-25 14:35:00,79.02,79.06,79.01,79.02,30319.0,72.0851,72.1216,72.076,72.0851,30319.0
2019-09-25 14:40:00,79.03,79.08,79.03,79.08,22096.0,72.0942,72.1398,72.0942,72.1398,22096.0
2019-09-25 14:45:00,79.08,79.14,79.08,79.14,20838.0,72.1398,72.1946,72.1398,72.1946,20838.0
2019-09-25 14:50:00,79.14,79.19,79.11,79.15,24705.0,72.1946,72.2402,72.1672,72.2037,24705.0
2019-09-25 14:55:00,79.13,79.17,79.11,79.15,16636.0,72.1854,72.2219,72.1672,72.2037,16636.0
2019-09-25 15:00:00,79.14,79.14,79.09,79.12,25175.0,72.1946,72.1946,72.149,72.1763,25175.0
2019-09-25 15:05:00,79.12,79.18,79.11,79.13,24080.0,72.1763,72.2311,72.1672,72.1854,24080.0
2019-09-25 15:10:00,79.14,79.17,79.11,79.12,41305.0,72.1946,72.2219,72.1672,72.1763,41305.0
2019-09-25 15:15:00,79.13,79.14,79.1,79.14,26255.0,72.1854,72.1946,72.1581,72.1946,26255.0
2019-09-25 15:20:00,79.13,79.17,79.12,79.16,20826.0,72.1854,72.2219,72.1763,72.2128,20826.0
2019-09-25 15:25:00,79.15,79.19,79.13,79.18,20134.0,72.2037,72.2402,72.1854,72.2311,20134.0
2019-09-25 15:30:00,79.19,79.21,79.15,79.19,34209.0,72.2402,72.2584,72.2037,72.2402,34209.0
2019-09-25 15:35:00,79.19,79.19,79.15,79.18,43944.0,72.2402,72.2402,72.2037,72.2311,43944.0
2019-09-25 15:40:00,79.17,79.18,79.12,79.14,22052.0,72.2219,72.2311,72.1763,72.1946,22052.0
2019-09-25 15:45:00,79.14,79.16,79.09,79.14,35557.0,72.1946,72.2128,72.149,72.1946,35557.0
2019-09-25 15:50:00,79.14,79.21,79.09,79.09,31622.0,72.1946,72.2584,72.149,72.149,31622.0
2019-09-25 15:55:00,79.09,79.1,79.03,79.08,156058.0,72.149,72.1581,72.0942,72.1398,156058.0
2019-09-26 09:30:00,79.03,79.03,78.74,78.81,80426.0,72.0942,72.0942,71.8297,71.8935,80426.0
2019-09-26 09:35:00,78.8,78.85,78.67,78.72,88768.0,71.8844,71.93,71.7658,71.8114,88768.0
2019-09-26 09:40:00,78.67,78.77,78.65,78.77,21441.0,71.7658,71.857,71.7476,71.857,21441.0
2019-09-26 09:45:00,78.78,78.84,78.66,78.7,35458.0,71.8662,71.9209,71.7567,71.7932,35458.0
2019-09-26 09:50:00,78.69,78.71,78.61,78.62,24750.0,71.7841,71.8023,71.7111,71.7202,24750.0
2019-09-26 09:55:00,78.59,78.62,78.5,78.6,31944.0,71.6928,71.7202,71.6107,71.702,31944.0
2019-09-26 10:00:00,78.62,78.76,78.59,78.71,40327.0,71.7202,71.8479,71.6928,71.8023,40327.0
2019-09-26 10:05:00,78.72,78.72,78.5,78.52,27116.0,71.8114,71.8114,71.6107,71.629,27116.0
2019-09-26 10:10:00,78.51,78.53,78.44,78.47,25182.0,71.6199,71.6381,71.556,71.5834,25182.0
2019-09-26 10:15:00,78.47,78.49,78.35,78.37,32096.0,71.5834,71.6016,71.4739,71.4921,32096.0
2019-09-26 10:20:00,78.37,78.39,78.26,78.26,30024.0,71.4921,71.5104,71.3918,71.3918,30024.0
2019-09-26 10:25:00,78.25,78.39,78.22,78.37,24031.0,71.3827,71.5104,71.3553,71.4921,24031.0
2019-09-26 10:30:00,78.37,78.39,78.32,78.36,25004.0,71.4921,71.5104,71.4465,71.483,25004.0
2019-09-26 10:35:00,78.37,78.42,78.32,78.4,24812.0,71.4921,71.5378,71.4465,71.5195,24812.0
2019-09-26 10:40:00,78.41,78.43,78.35,78.41,33049.0,71.5286,71.5469,71.4739,71.5286,33049.0
2019-09-26 10:45:00,78.41,78.52,78.36,78.52,28503.0,71.5286,71.629,71.483,71.629,28503.0
2019-09-26 10:50:00,78.49,78.5,78.43,78.45,29614.0,71.6016,71.6107,71.5469,71.5651,29614.0
2019-09-26 10:55:00,78.45,78.48,78.29,78.37,115853.0,71.5651,71.5925,71.4192,71.4921,115853.0
2019-09-26 11:00:00,78.36,78.38,78.11,78.22,35185.0,71.483,71.5013,71.255,71.3553,35185.0
2019-09-26 11:05:00,78.22,78.26,78.14,78.2,29361.0,71.3553,71.3918,71.2823,71.3371,29361.0
2019-09-26 11:10:00,78.2,78.21,78.15,78.15,14995.0,71.3371,71.3462,71.2914,71.2914,14995.0
2019-09-26 11:15:00,78.15,78.18,77.98,78.05,16275.0,71.2914,71.3188,71.1364,71.2002,16275.0
2019-09-26 11:20:00,78.04,78.09,78.0,78.05,39367.0,71.1911,71.2367,71.1546,71.2002,39367.0
2019-09-26 11:25:00,78.03,78.09,77.99,78.08,17139.0,71.182,71.2367,71.1455,71.2276,17139.0
2019-09-26 11:30:00,78.09,78.12,78.02,78.11,14755.0,71.2367,71.2641,71.1729,71.255,14755.0
2019-09-26 11:35:00,78.13,78.28,78.13,78.24,15262.0,71.2732,71.41,71.2732,71.3735,15262.0
2019-09-26 11:40:00,78.23,78.23,78.18,78.21,7460.0,71.3644,71.3644,71.3188,71.3462,7460.0
2019-09-26 11:45:00,78.22,78.22,78.11,78.16,9024.0,71.3553,71.3553,71.255,71.3006,9024.0
2019-09-26 11:50:00,78.15,78.15,78.06,78.09,11159.0,71.2914,71.2914,71.2093,71.2367,11159.0
2019-09-26 11:55:00,78.1,78.13,78.09,78.12,13849.0,71.2458,71.2732,71.2367,71.2641,13849.0
2019-09-26 12:00:00,78.12,78.24,78.05,78.23,48000.0,71.2641,71.3735,71.2002,71.3644,48000.0
2019-09-26 12:05:00,78.23,78.3,78.22,78.3,30641.0,71.3644,71.4283,71.3553,71.4283,30641.0
2019-09-26 12:10:00,78.29,78.35,78.26,78.27,14131.0,71.4192,71.4739,71.3918,71.4009,14131.0
2019-09-26 12:15:00,78.27,78.3,78.23,78.3,17926.0,71.4009,71.4283,71.3644,71.4283,17926.0
2019-09-26 12:20:00,78.28,78.29,78.23,78.28,23437.0,71.41,71.4192,71.3644,71.41,23437.0
2019-09-26 12:25:00,78.28,78.37,78.24,78.34,31466.0,71.41,71.4921,71.3735,71.4648,31466.0
2019-09-26 12:30:00,78.34,78.37,78.33,78.36,19540.0,71.4648,71.4921,71.4557,71.483,19540.0
2019-09-26 12:35:00,78.36,78.44,78.35,78.44,13466.0,71.483,71.556,71.4739,71.556,13466.0
2019-09-26 12:40:00,78.44,78.45,78.32,78.32,22855.0,71.556,71.5651,71.4465,71.4465,22855.0
2019-09-26 12:45:00,78.31,78.35,78.3,78.33,14792.0,71.4374,71.4739,71.4283,71.4557,14792.0
2019-09-26 12:50:00,78.32,78.34,78.25,78.25,11916.0,71.4465,71.4648,71.3827,71.3827,11916.0
2019-09-26 12:55:00,78.27,78.3,78.25,78.29,40936.0,71.4009,71.4283,71.3827,71.4192,40936.0
2019-09-26 13:00:00,78.3,78.3,78.23,78.24,10830.0,71.4283,71.4283,71.3644,71.3735,10830.0
2019-09-26 13:05:00,78.24,78.29,78.23,78.23,16861.0,71.3735,71.4192,71.3644,71.3644,16861.0
2019-09-26 13:10:00,78.24,78.25,78.12,78.16,21743.0,71.3735,71.3827,71.2641,71.3006,21743.0
2019-09-26 13:15:00,78.16,78.17,78.1,78.1,25283.0,71.3006,71.3097,71.2458,71.2458,25283.0
2019-09-26 13:20:00,78.09,78.1,78.05,78.06,19543.0,71.2367,71.2458,71.2002,71.2093,19543.0
2019-09-26 13:25:00,78.05,78.08,78.01,78.07,14819.0,71.2002,71.2276,71.1637,71.2185,14819.0
2019-09-26 13:30:00,78.06,78.16,78.06,78.11,51072.0,71.2093,71.3006,71.2093,71.255,51072.0
2019-09-26 13:35:00,78.12,78.28,78.12,78.25,19659.0,71.2641,71.41,71.2641,71.3827,19659.0
2019-09-26 13:40:00,78.25,78.25,78.2,78.24,35145.0,71.3827,71.3827,71.3371,71.3735,35145.0
2019-09-26 13:45:00,78.24,78.25,78.19,78.19,11833.0,71.3735,71.3827,71.3279,71.3279,11833.0
2019-09-26 13:50:00,78.19,78.2,78.13,78.19,20637.0,71.3279,71.3371,71.2732,71.3279,20637.0
2019-09-26 13:55:00,78.19,78.26,78.18,78.26,13472.0,71.3279,71.3918,71.3188,71.3918,13472.0
2019-09-26 14:00:00,78.28,78.35,78.21,78.26,34592.0,71.41,71.4739,71.3462,71.3918,34592.0
2019-09-26 14:05:00,78.27,78.37,78.26,78.35,25020.0,71.4009,71.4921,71.3918,71.4739,25020.0
2019-09-26 14:10:00,78.35,78.39,78.33,78.37,17644.0,71.4739,71.5104,71.4557,71.4921,17644.0
2019-09-26 14:15:00,78.38,78.45,78.35,78.36,16878.0,71.5013,71.5651,71.4739,71.483,16878.0
2019-09-26 14:20:00,78.39,78.46,78.37,78.45,14292.0,71.5104,71.5742,71.4921,71.5651,14292.0
2019-09-26 14:25:00,78.45,78.47,78.34,78.35,12913.0,71.5651,71.5834,71.4648,71.4739,12913.0
2019-09-26 14:30:00,78.35,78.41,78.35,78.4,24993.0,71.4739,71.5286,71.4739,71.5195,24993.0
2019-09-26 14:35:00,78.41,78.41,78.38,78.39,18504.0,71.5286,71.5286,71.5013,71.5104,18504.0
2019-09-26 14:40:00,78.4,78.42,78.38,78.38,14663.0,71.5195,71.5378,71.5013,71.5013,14663.0
2019-09-26 14:45:00,78.38,78.42,78.38,78.42,19589.0,71.5013,71.5378,71.5013,71.5378,19589.0
2019-09-26 14:50:00,78.41,78.42,78.34,78.35,14059.0,71.5286,71.5378,71.4648,71.4739,14059.0
2019-09-26 14:55:00,78.36,78.39,78.3,78.31,11835.0,71.483,71.5104,71.4283,71.4374,11835.0
2019-09-26 15:00:00,78.32,78.43,78.31,78.38,24807.0,71.4465,71.5469,71.4374,71.5013,24807.0
2019-09-26 15:05:00,78.38,78.38,78.31,78.36,34616.0,71.5013,71.5013,71.4374,71.483,34616.0
2019-09-26 15:10:00,78.36,78.38,78.31,78.34,21773.0,71.483,71.5013,71.4374,71.4648,21773.0
2019-09-26 15:15:00,78.35,78.37,78.31,78.35,20748.0,71.4739,71.4921,71.4374,71.4739,20748.0
2019-09-26 15:20:00,78.36,78.38,78.33,78.34,24582.0,71.483,71.5013,71.4557,71.4648,24582.0
2019-09-26 15:25:00,78.35,78.47,78.31,78.38,74782.0,71.4739,71.5834,71.4374,71.5013,74782.0
2019-09-26 15:30:00,78.39,78.45,78.34,78.43,28490.0,71.5104,71.5651,71.4648,71.5469,28490.0
2019-09-26 15:35:00,78.43,78.45,78.39,78.4,61284.0,71.5469,71.5651,71.5104,71.5195,61284.0
2019-09-26 15:40:00,78.39,78.4,78.31,78.34,38551.0,71.5104,71.5195,71.4374,71.4648,38551.0
2019-09-26 15:45:00,78.34,78.36,78.31,78.34,18965.0,71.4648,71.483,71.4374,71.4648,18965.0
2019-09-26 15:50:00,78.34,78.35,78.22,78.27,30539.0,71.4648,71.4739,71.3553,71.4009,30539.0
2019-09-26 15:55:00,78.26,78.29,78.21,78.25,81825.0,71.3918,71.4192,71.3462,71.3827,81825.0
2019-09-27 09:30:00,78.44,78.65,78.41,78.57,70195.0,71.556,71.7476,71.5286,71.6746,70195.0
2019-09-27 09:35:00,78.59,78.62,78.53,78.6,19603.0,71.6928,71.7202,71.6381,71.702,19603.0
2019-09-27 09:40:00,78.62,78.75,78.59,78.73,17552.0,71.7202,71.8388,71.6928,71.8205,17552.0
2019-09-27 09:45:00,78.72,78.72,78.59,78.68,21839.0,71.8114,71.8114,71.6928,71.7749,21839.0
2019-09-27 09:50:00,78.68,78.69,78.41,78.41,17074.0,71.7749,71.7841,71.5286,71.5286,17074.0
2019-09-27 09:55:00,78.4,78.4,78.29,78.36,34135.0,71.5195,71.5195,71.4192,71.483,34135.0
2019-09-27 10:00:00,78.38,78.39,78.24,78.27,36177.0,71.5013,71.5104,71.3735,71.4009,36177.0
2019-09-27 10:05:00,78.27,78.29,78.21,78.22,34380.0,71.4009,71.4192,71.3462,71.3553,34380.0
2019-09-27 10:10:00,78.23,78.34,78.21,78.23,24447.0,71.3644,71.4648,71.3462,71.3644,24447.0
2019-09-27 10:15:00,78.23,78.32,78.18,78.32,20715.0,71.3644,71.4465,71.3188,71.4465,20715.0
2019-09-27 10:20:00,78.31,78.35,78.27,78.29,33932.0,71.4374,71.4739,71.4009,71.4192,33932.0
2019-09-27 10:25:00,78.28,78.43,78.26,78.42,27621.0,71.41,71.5469,71.3918,71.5378,27621.0
2019-09-27 10:30:00,78.41,78.48,78.35,78.42,74821.0,71.5286,71.5925,71.4739,71.5378,74821.0
2019-09-27 10:35:00,78.42,78.51,78.41,78.5,29245.0,71.5378,71.6199,71.5286,71.6107,29245.0
2019-09-27 10:40:00,78.5,78.54,78.43,78.48,18169.0,71.6107,71.6472,71.5469,71.5925,18169.0
2019-09-27 10:45:00,78.47,78.51,78.44,78.47,29139.0,71.5834,71.6199,71.556,71.5834,29139.0
2019-09-27 10:50:00,78.46,78.54,78.45,78.54,12841.0,71.5742,71.6472,71.5651,71.6472,12841.0
2019-09-27 10:55:00,78.54,78.61,78.48,78.59,23895.0,71.6472,71.7111,71.5925,71.6928,23895.0
2019-09-27 11:00:00,78.59,78.62,78.56,78.59,34392.0,71.6928,71.7202,71.6655,71.6928,34392.0
2019-09-27 11:05:00,78.58,78.6,78.48,78.49,20763.0,71.6837,71.702,71.5925,71.6016,20763.0
2019-09-27 11:10:00,78.49,78.49,78.41,78.47,35397.0,71.6016,71.6016,71.5286,71.5834,35397.0
2019-09-27 11:15:00,78.47,78.48,78.39,78.42,21336.0,71.5834,71.5925,71.5104,71.5378,21336.0
2019-09-27 11:20:00,78.43,78.49,78.41,78.48,13795.0,71.5469,71.6016,71.5286,71.5925,13795.0
2019-09-27 11:25:00,78.47,78.53,78.46,78.52,18610.0,71.5834,71.6381,71.5742,71.629,18610.0
2019-09-27 11:30:00,78.52,78.55,78.47,78.52,13831.0,71.629,71.6563,71.5834,71.629,13831.0
2019-09-27 11:35:00,78.54,78.55,77.81,78.12,126326.0,71.6472,71.6563,70.9813,71.2641,126326.0
2019-09-27 11:40:00,78.11,78.31,78.0,78.07,55563.0,71.255,71.4374,71.1546,71.2185,55563.0
2019-09-27 11:45:00,78.06,78.21,78.02,78.18,29463.0,71.2093,71.3462,71.1729,71.3188,29463.0
2019-09-27 11:50:00,78.16,78.19,78.07,78.16,20057.0,71.3006,71.3279,71.2185,71.3006,20057.0
2019-09-27 11:55:00,78.17,78.47,78.17,78.3,56515.0,71.3097,71.5834,71.3097,71.4283,56515.0
2019-09-27 12:00:00,78.26,78.29,78.13,78.17,12028.0,71.3918,71.4192,71.2732,71.3097,12028.0
2019-09-27 12:05:00,78.17,78.21,78.11,78.18,27470.0,71.3097,71.3462,71.255,71.3188,27470.0
2019-09-27 12:10:00,78.21,78.31,78.14,78.28,28681.0,71.3462,71.4374,71.2823,71.41,28681.0
2019-09-27 12:15:00,78.27,78.3,78.02,78.03,19714.0,71.4009,71.4283,71.1729,71.182,19714.0
2019-09-27 12:20:00,78.03,78.14,78.03,78.11,11875.0,71.182,71.2823,71.182,71.255,11875.0
2019-09-27 12:25:00,78.12,78.13,78.04,78.07,58232.0,71.2641,71.2732,71.1911,71.2185,58232.0
2019-09-27 12:30:00,78.04,78.07,77.98,78.04,28855.0,71.1911,71.2185,71.1364,71.1911,28855.0
2019-09-27 12:35:00,78.04,78.1,78.04,78.08,14483.0,71.1911,71.2458,71.1911,71.2276,14483.0
2019-09-27 12:40:00,78.09,78.14,77.98,77.99,17550.0,71.2367,71.2823,71.1364,71.1455,17550.0
2019-09-27 12:45:00,78.0,78.01,77.88,77.9,17236.0,71.1546,71.1637,71.0451,71.0634,17236.0
2019-09-27 12:50:00,77.89,77.98,77.84,77.87,34909.0,71.0543,71.1364,71.0087,71.036,34909.0
2019-09-27 12:55:00,77.86,77.91,77.65,77.67,40150.0,71.0269,71.0725,70.8353,70.8536,40150.0
2019-09-27 13:00:00,77.67,77.79,77.61,77.75,40274.0,70.8536,70.963,70.7988,70.9266,40274.0
2019-09-27 13:05:00,77.75,77.96,77.74,77.91,20767.0,70.9266,71.1181,70.9174,71.0725,20767.0
2019-09-27 13:10:00,77.91,77.97,77.88,77.95,11738.0,71.0725,71.1272,71.0451,71.109,11738.0
2019-09-27 13:15:00,77.94,77.97,77.82,77.88,29303.0,71.0999,71.1272,70.9904,71.0451,29303.0
2019-09-27 13:20:00,77.87,77.91,77.78,77.82,27206.0,71.036,71.0725,70.9539,70.9904,27206.0
2019-09-27 13:25:00,77.81,77.85,77.77,77.85,25385.0,70.9813,71.0178,70.9448,71.0178,25385.0
2019-09-27 13:30:00,77.86,77.87,77.73,77.81,51876.0,71.0269,71.036,70.9083,70.9813,51876.0
2019-09-27 13:35:00,77.8,77.83,77.74,77.79,16138.0,70.9722,70.9995,70.9174,70.963,16138.0
2019-09-27 13:40:00,77.8,77.88,77.79,77.81,32232.0,70.9722,71.0451,70.963,70.9813,32232.0
2019-09-27 13:45:00,77.81,77.81,77.7,77.71,23921.0,70.9813,70.9813,70.8809,70.8901,23921.0
2019-09-27 13:50:00,77.71,77.82,77.63,77.81,27936.0,70.8901,70.9904,70.8171,70.9813,27936.0
2019-09-27 13:55:00,77.81,77.95,77.81,77.94,23430.0,70.9813,71.109,70.9813,71.0999,23430.0
2019-09-27 14:00:00,77.94,77.94,77.77,77.85,19911.0,71.0999,71.0999,70.9448,71.0178,19911.0
2019-09-27 14:05:00,77.85,77.86,77.74,77.74,26458.0,71.0178,71.0269,70.9174,70.9174,26458.0
2019-09-27 14:10:00,77.73,77.81,77.73,77.79,103778.0,70.9083,70.9813,70.9083,70.963,103778.0
2019-09-27 14:15:00,77.78,77.8,77.71,77.79,19168.0,70.9539,70.9722,70.8901,70.963,19168.0
2019-09-27 14:20:00,77.8,77.84,77.71,77.71,29147.0,70.9722,71.0087,70.8901,70.8901,29147.0
2019-09-27 14:25:00,77.71,77.74,77.63,77.67,29266.0,70.8901,70.9174,70.8171,70.8536,29266.0
2019-09-27 14:30:00,77.67,77.7,77.6,77.61,25585.0,70.8536,70.8809,70.7897,70.7988,25585.0
2019-09-27 14:35:00,77.62,77.66,77.59,77.62,140124.0,70.808,70.8445,70.7806,70.808,140124.0
2019-09-27 14:40:00,77.61,77.64,77.59,77.59,16067.0,70.7988,70.8262,70.7806,70.7806,16067.0
2019-09-27 14:45:00,77.6,77.61,77.5,77.5,15780.0,70.7897,70.7988,70.6985,70.6985,15780.0
2019-09-27 14:50:00,77.5,77.52,77.42,77.43,20678.0,70.6985,70.7167,70.6255,70.6346,20678.0
2019-09-27 14:55:00,77.45,77.5,77.44,77.48,15480.0,70.6529,70.6985,70.6438,70.6802,15480.0
2019-09-27 15:00:00,77.47,77.55,77.47,77.48,26981.0,70.6711,70.7441,70.6711,70.6802,26981.0
2019-09-27 15:05:00,77.48,77.5,77.39,77.43,17976.0,70.6802,70.6985,70.5981,70.6346,17976.0
2019-09-27 15:10:00,77.44,77.47,77.42,77.42,21829.0,70.6438,70.6711,70.6255,70.6255,21829.0
2019-09-27 15:15:00,77.42,77.56,77.42,77.55,25181.0,70.6255,70.7532,70.6255,70.7441,25181.0
2019-09-27 15:20:00,77.56,77.63,77.55,77.62,14326.0,70.7532,70.8171,70.7441,70.808,14326.0
2019-09-27 15:25:00,77.62,77.62,77.54,77.54,39675.0,70.808,70.808,70.735,70.735,39675.0
2019-09-27 15:30:00,77.55,77.66,77.54,77.65,19603.0,70.7441,70.8445,70.735,70.8353,19603.0
2019-09-27 15:35:00,77.66,77.69,77.6,77.64,29325.0,70.8445,70.8718,70.7897,70.8262,29325.0
2019-09-27 15:40:00,77.64,77.68,77.63,77.66,35495.0,70.8262,70.8627,70.8171,70.8445,35495.0
2019-09-27 15:45:00,77.66,77.69,77.63,77.64,37556.0,70.8445,70.8718,70.8171,70.8262,37556.0
2019-09-27 15:50:00,77.64,77.75,77.64,77.69,99800.0,70.8262,70.9266,70.8262,70.8718,99800.0
2019-09-27 15:55:00,77.69,77.81,77.62,77.79,282026.0,70.8718,70.9813,70.808,70.963,282026.0
2019-09-30 09:30:00,77.94,78.09,77.85,78.01,147033.0,71.0999,71.2367,71.0178,71.1637,147033.0
2019-09-30 09:35:00,78.02,78.11,77.91,77.97,29901.0,71.1729,71.255,71.0725,71.1272,29901.0
2019-09-30 09:40:00,77.98,78.09,77.96,78.05,37278.0,71.1364,71.2367,71.1181,71.2002,37278.0
2019-09-30 09:45:00,78.01,78.06,77.86,77.96,19431.0,71.1637,71.2093,71.0269,71.1181,19431.0
2019-09-30 09:50:00,77.97,78.04,77.92,77.94,40687.0,71.1272,71.1911,71.0816,71.0999,40687.0
2019-09-30 09:55:00,77.95,78.0,77.84,77.95,19189.0,71.109,71.1546,71.0087,71.109,19189.0
2019-09-30 10:00:00,77.95,77.99,77.83,77.88,29204.0,71.109,71.1455,70.9995,71.0451,29204.0
2019-09-30 10:05:00,77.86,77.86,77.81,77.85,24574.0,71.0269,71.0269,70.9813,71.0178,24574.0
2019-09-30 10:10:00,77.84,77.93,77.82,77.92,49247.0,71.0087,71.0908,70.9904,71.0816,49247.0
2019-09-30 10:15:00,77.94,77.99,77.88,77.91,25160.0,71.0999,71.1455,71.0451,71.0725,25160.0
2019-09-30 10:20:00,77.85,77.87,77.73,77.74,58269.0,71.0178,71.036,70.9083,70.9174,58269.0
2019-09-30 10:25:00,77.73,77.78,77.68,77.69,102882.0,70.9083,70.9539,70.8627,70.8718,102882.0
2019-09-30 10:30:00,77.71,77.8,77.69,77.72,14153.0,70.8901,70.9722,70.8718,70.8992,14153.0
2019-09-30 10:35:00,77.73,77.77,77.71,77.75,22871.0,70.9083,70.9448,70.8901,70.9266,22871.0
2019-09-30 10:40:00,77.76,77.76,77.59,77.61,23275.0,70.9357,70.9357,70.7806,70.7988,23275.0
2019-09-30 10:45:00,77.6,77.74,77.6,77.72,13939.0,70.7897,70.9174,70.7897,70.8992,13939.0
2019-09-30 10:50:00,77.71,77.83,77.69,77.83,15399.0,70.8901,70.9995,70.8718,70.9995,15399.0
2019-09-30 10:55:00,77.84,77.84,77.76,77.8,26483.0,71.0087,71.0087,70.9357,70.9722,26483.0
2019-09-30 11:00:00,77.81,77.83,77.74,77.75,24515.0,70.9813,70.9995,70.9174,70.9266,24515.0
2019-09-30 11:05:00,77.73,77.84,77.7,77.84,18214.0,70.9083,71.0087,70.8809,71.0087,18214.0
2019-09-30 11:10:00,77.84,77.88,77.75,77.76,17179.0,71.0087,71.0451,70.9266,70.9357,17179.0
2019-09-30 11:15:00,77.75,77.81,77.65,77.65,24743.0,70.9266,70.9813,70.8353,70.8353,24743.0
2019-09-30 11:20:00,77.65,77.73,77.63,77.66,23963.0,70.8353,70.9083,70.8171,70.8445,23963.0
2019-09-30 11:25:00,77.67,77.82,77.67,77.81,24321.0,70.8536,70.9904,70.8536,70.9813,24321.0
2019-09-30 11:30:00,77.82,77.83,77.73,77.77,20080.0,70.9904,70.9995,70.9083,70.9448,20080.0
2019-09-30 11:35:00,77.77,77.83,77.75,77.79,15387.0,70.9448,70.9995,70.9266,70.963,15387.0
2019-09-30 11:40:00,77.79,77.92,77.78,77.87,12624.0,70.963,71.0816,70.9539,71.036,12624.0
2019-09-30 11:45:00,77.86,77.89,77.77,77.79,22969.0,71.0269,71.0543,70.9448,70.963,22969.0
2019-09-30 11:50:00,77.8,77.8,77.73,77.73,16705.0,70.9722,70.9722,70.9083,70.9083,16705.0
2019-09-30 11:55:00,77.72,77.74,77.69,77.74,18578.0,70.8992,70.9174,70.8718,70.9174,18578.0
2019-09-30 12:00:00,77.75,77.91,77.75,77.9,46638.0,70.9266,71.0725,70.9266,71.0634,46638.0
2019-09-30 12:05:00,77.91,77.92,77.85,77.86,51932.0,71.0725,71.0816,71.0178,71.0269,51932.0
2019-09-30 12:10:00,77.87,77.9,77.81,77.82,35490.0,71.036,71.0634,70.9813,70.9904,35490.0
2019-09-30 12:15:00,77.82,77.92,77.82,77.92,17303.0,70.9904,71.0816,70.9904,71.0816,17303.0
2019-09-30 12:20:00,77.91,78.04,77.9,78.04,12217.0,71.0725,71.1911,71.0634,71.1911,12217.0
2019-09-30 12:25:00,78.05,78.09,78.0,78.09,13119.0,71.2002,71.2367,71.1546,71.2367,13119.0
2019-09-30 12:30:00,78.09,78.11,78.01,78.03,10031.0,71.2367,71.255,71.1637,71.182,10031.0
2019-09-30 12:35:00,78.03,78.06,78.01,78.05,44375.0,71.182,71.2093,71.1637,71.2002,44375.0
2019-09-30 12:40:00,78.04,78.09,78.04,78.07,8443.0,71.1911,71.2367,71.1911,71.2185,8443.0
2019-09-30 12:45:00,78.08,78.09,78.0,78.07,20752.0,71.2276,71.2367,71.1546,71.2185,20752.0
2019-09-30 12:50:00,78.08,78.09,78.07,78.07,7200.0,71.2276,71.2367,71.2185,71.2185,7200.0
2019-09-30 12:55:00,78.08,78.13,78.08,78.1,47514.0,71.2276,71.2732,71.2276,71.2458,47514.0
2019-09-30 13:00:00,78.11,78.17,78.1,78.16,16594.0,71.255,71.3097,71.2458,71.3006,16594.0
2019-09-30 13:05:00,78.16,78.17,78.07,78.12,190355.0,71.3006,71.3097,71.2185,71.2641,190355.0
2019-09-30 13:10:00,78.12,78.19,78.12,78.17,47942.0,71.2641,71.3279,71.2641,71.3097,47942.0
2019-09-30 13:15:00,78.17,78.18,78.1,78.11,106404.0,71.3097,71.3188,71.2458,71.255,106404.0
2019-09-30 13:20:00,78.11,78.12,78.08,78.09,8026.0,71.255,71.2641,71.2276,71.2367,8026.0
2019-09-30 13:25:00,78.08,78.11,78.03,78.07,14217.0,71.2276,71.255,71.182,71.2185,14217.0
2019-09-30 13:30:00,78.06,78.1,78.04,78.04,40159.0,71.2093,71.2458,71.1911,71.1911,40159.0
2019-09-30 13:35:00,78.04,78.09,78.01,78.06,124414.0,71.1911,71.2367,71.1637,71.2093,124414.0
2019-09-30 13:40:00,78.06,78.11,78.05,78.1,19315.0,71.2093,71.255,71.2002,71.2458,19315.0
2019-09-30 13:45:00,78.09,78.19,78.09,78.19,17169.0,71.2367,71.3279,71.2367,71.3279,17169.0
2019-09-30 13:50:00,78.19,78.21,78.14,78.15,22479.0,71.3279,71.3462,71.2823,71.2914,22479.0
2019-09-30 13:55:00,78.14,78.18,78.13,78.18,12425.0,71.2823,71.3188,71.2732,71.3188,12425.0
2019-09-30 14:00:00,78.16,78.2,78.14,78.2,20016.0,71.3006,71.3371,71.2823,71.3371,20016.0
2019-09-30 14:05:00,78.2,78.22,78.19,78.22,19770.0,71.3371,71.3553,71.3279,71.3553,19770.0
2019-09-30 14:10:00,78.23,78.26,78.2,78.24,21042.0,71.3644,71.3918,71.3371,71.3735,21042.0
2019-09-30 14:15:00,78.25,78.26,78.21,78.23,10615.0,71.3827,71.3918,71.3462,71.3644,10615.0
2019-09-30 14:20:00,78.23,78.29,78.23,78.27,98127.0,71.3644,71.4192,71.3644,71.4009,98127.0
2019-09-30 14:25:00,78.27,78.29,78.22,78.24,292157.0,71.4009,71.4192,71.3553,71.3735,292157.0
2019-09-30 14:30:00,78.24,78.29,78.22,78.28,17385.0,71.3735,71.4192,71.3553,71.41,17385.0
2019-09-30 14:35:00,78.28,78.29,78.23,78.25,50286.0,71.41,71.4192,71.3644,71.3827,50286.0
2019-09-30 14:40:00,78.26,78.3,78.24,78.28,24194.0,71.3918,71.4283,71.3735,71.41,24194.0
2019-09-30 14:45:00,78.27,78.29,78.25,78.26,26063.0,71.4009,71.4192,71.3827,71.3918,26063.0
2019-09-30 14:50:00,78.26,78.28,78.24,78.28,26455.0,71.3918,71.41,71.3735,71.41,26455.0
2019-09-30 14:55:00,78.27,78.31,78.25,78.25,166750.0,71.4009,71.4374,71.3827,71.3827,166750.0
2019-09-30 15:00:00,78.25,78.27,78.21,78.22,223666.0,71.3827,71.4009,71.3462,71.3553,223666.0
2019-09-30 15:05:00,78.22,78.27,78.2,78.2,142976.0,71.3553,71.4009,71.3371,71.3371,142976.0
2019-09-30 15:10:00,78.21,78.24,78.2,78.23,122967.0,71.3462,71.3735,71.3371,71.3644,122967.0
2019-09-30 15:15:00,78.22,78.27,78.19,78.27,102331.0,71.3553,71.4009,71.3279,71.4009,102331.0
2019-09-30 15:20:00,78.27,78.28,78.24,78.24,32165.0,71.4009,71.41,71.3735,71.3735,32165.0
2019-09-30 15:25:00,78.23,78.26,78.17,78.18,38398.0,71.3644,71.3918,71.3097,71.3188,38398.0
2019-09-30 15:30:00,78.17,78.19,78.13,78.15,38681.0,71.3097,71.3279,71.2732,71.2914,38681.0
2019-09-30 15:35:00,78.15,78.2,78.13,78.2,48782.0,71.2914,71.3371,71.2732,71.3371,48782.0
2019-09-30 15:40:00,78.19,78.19,78.13,78.14,27920.0,71.3279,71.3279,71.2732,71.2823,27920.0
2019-09-30 15:45:00,78.14,78.17,77.97,78.01,117359.0,71.2823,71.3097,71.1272,71.1637,117359.0
2019-09-30 15:50:00,78.0,78.07,77.91,77.91,122161.0,71.1546,71.2185,71.0725,71.0725,122161.0
2019-09-30 15:55:00,77.92,77.95,77.83,77.83,318332.0,71.0816,71.109,70.9995,70.9995,318332.0
2019-10-01 09:30:00,78.2,78.53,78.17,78.5,78011.0,71.3371,71.6381,71.3097,71.6107,78011.0
2019-10-01 09:35:00,78.52,78.55,78.45,78.5,51749.0,71.629,71.6563,71.5651,71.6107,51749.0
2019-10-01 09:40:00,78.51,78.79,78.5,78.78,30197.0,71.6199,71.8753,71.6107,71.8662,30197.0
2019-10-01 09:45:00,78.81,78.91,78.8,78.87,28545.0,71.8935,71.9847,71.8844,71.9483,28545.0
2019-10-01 09:50:00,78.88,78.88,78.73,78.8,21443.0,71.9574,71.9574,71.8205,71.8844,21443.0
2019-10-01 09:55:00,78.8,78.87,78.73,78.73,17511.0,71.8844,71.9483,71.8205,71.8205,17511.0
2019-10-01 10:00:00,78.72,78.72,78.19,78.19,184345.0,71.8114,71.8114,71.3279,71.3279,184345.0
2019-10-01 10:05:00,78.16,78.19,77.97,78.0,73678.0,71.3006,71.3279,71.1272,71.1546,73678.0
2019-10-01 10:10:00,78.0,78.0,77.8,77.85,77874.0,71.1546,71.1546,70.9722,71.0178,77874.0
2019-10-01 10:15:00,77.84,78.06,77.81,78.0,43013.0,71.0087,71.2093,70.9813,71.1546,43013.0
2019-10-01 10:20:00,78.0,78.01,77.91,77.99,81139.0,71.1546,71.1637,71.0725,71.1455,81139.0
2019-10-01 10:25:00,77.99,77.99,77.81,77.98,90841.0,71.1455,71.1455,70.9813,71.1364,90841.0
2019-10-01 10:30:00,77.98,78.02,77.92,78.01,27140.0,71.1364,71.1729,71.0816,71.1637,27140.0
2019-10-01 10:35:00,78.01,78.05,77.91,77.92,25944.0,71.1637,71.2002,71.0725,71.0816,25944.0
2019-10-01 10:40:00,77.94,77.97,77.82,77.86,26776.0,71.0999,71.1272,70.9904,71.0269,26776.0
2019-10-01 10:45:00,77.86,77.97,77.74,77.75,32334.0,71.0269,71.1272,70.9174,70.9266,32334.0
2019-10-01 10:50:00,77.73,77.84,77.71,77.82,34273.0,70.9083,71.0087,70.8901,70.9904,34273.0
2019-10-01 10:55:00,77.81,77.83,77.72,77.76,29330.0,70.9813,70.9995,70.8992,70.9357,29330.0
2019-10-01 11:00:00,77.76,77.81,77.68,77.77,90330.0,70.9357,70.9813,70.8627,70.9448,90330.0
2019-10-01 11:05:00,77.76,77.85,77.72,77.84,26016.0,70.9357,71.0178,70.8992,71.0087,26016.0
2019-10-01 11:10:00,77.84,77.85,77.67,77.68,42789.0,71.0087,71.0178,70.8536,70.8627,42789.0
2019-10-01 11:15:00,77.68,77.75,77.6,77.74,31332.0,70.8627,70.9266,70.7897,70.9174,31332.0
2019-10-01 11:20:00,77.74,77.82,77.68,77.79,18982.0,70.9174,70.9904,70.8627,70.963,18982.0
2019-10-01 11:25:00,77.78,77.82,77.71,77.8,48161.0,70.9539,70.9904,70.8901,70.9722,48161.0
2019-10-01 11:30:00,77.8,77.83,77.76,77.78,39508.0,70.9722,70.9995,70.9357,70.9539,39508.0
2019-10-01 11:35:00,77.78,77.88,77.72,77.76,49757.0,70.9539,71.0451,70.8992,70.9357,49757.0
2019-10-01 11:40:00,77.75,77.75,77.51,77.59,50700.0,70.9266,70.9266,70.7076,70.7806,50700.0
2019-10-01 11:45:00,77.6,77.63,77.44,77.45,26618.0,70.7897,70.8171,70.6438,70.6529,26618.0
2019-10-01 11:50:00,77.44,77.52,77.42,77.42,37112.0,70.6438,70.7167,70.6255,70.6255,37112.0
2019-10-01 11:55:00,77.43,77.49,77.37,77.48,54842.0,70.6346,70.6894,70.5799,70.6802,54842.0
2019-10-01 12:00:00,77.47,77.47,77.3,77.31,61482.0,70.6711,70.6711,70.516,70.5252,61482.0
2019-10-01 12:05:00,77.31,77.37,77.26,77.29,34013.0,70.5252,70.5799,70.4796,70.5069,34013.0
2019-10-01 12:10:00,77.29,77.29,77.09,77.09,46228.0,70.5069,70.5069,70.3245,70.3245,46228.0
2019-10-01 12:15:00,77.09,77.25,77.07,77.25,35210.0,70.3245,70.4704,70.3062,70.4704,35210.0
2019-10-01 12:20:00,77.24,77.3,77.11,77.14,83604.0,70.4613,70.516,70.3427,70.3701,83604.0
2019-10-01 12:25:00,77.14,77.21,77.07,77.09,33258.0,70.3701,70.4339,70.3062,70.3245,33258.0
2019-10-01 12:30:00,77.09,77.19,77.06,77.15,35114.0,70.3245,70.4157,70.2971,70.3792,35114.0
2019-10-01 12:35:00,77.16,77.21,77.09,77.11,16140.0,70.3883,70.4339,70.3245,70.3427,16140.0
2019-10-01 12:40:00,77.11,77.21,77.1,77.19,132897.0,70.3427,70.4339,70.3336,70.4157,132897.0
2019-10-01 12:45:00,77.19,77.21,77.14,77.17,30836.0,70.4157,70.4339,70.3701,70.3975,30836.0
2019-10-01 12:50:00,77.16,77.2,77.07,77.08,45904.0,70.3883,70.4248,70.3062,70.3154,45904.0
2019-10-01 12:55:00,77.07,77.08,76.95,76.96,64654.0,70.3062,70.3154,70.1968,70.2059,64654.0
2019-10-01 13:00:00,76.95,76.95,76.87,76.89,35397.0,70.1968,70.1968,70.1238,70.142,35397.0
2019-10-01 13:05:00,76.88,76.89,76.76,76.83,49811.0,70.1329,70.142,70.0234,70.0873,49811.0
2019-10-01 13:10:00,76.82,76.84,76.7,76.72,39514.0,70.0782,70.0964,69.9687,69.9869,39514.0
2019-10-01 13:15:00,76.71,76.72,76.64,76.65,36057.0,69.9778,69.9869,69.914,69.9231,36057.0
2019-10-01 13:20:00,76.65,76.68,76.51,76.56,40363.0,69.9231,69.9505,69.7954,69.841,40363.0
2019-10-01 13:25:00,76.56,76.66,76.56,76.58,40396.0,69.841,69.9322,69.841,69.8592,40396.0
2019-10-01 13:30:00,76.57,76.6,76.4,76.45,69383.0,69.8501,69.8775,69.695,69.7406,69383.0
2019-10-01 13:35:00,76.44,76.5,76.38,76.41,34896.0,69.7315,69.7863,69.6768,69.7042,34896.0
2019-10-01 13:40:00,76.41,76.44,76.38,76.41,62293.0,69.7042,69.7315,69.6768,69.7042,62293.0
2019-10-01 13:45:00,76.41,76.43,76.32,76.4,57954.0,69.7042,69.7224,69.6221,69.695,57954.0
2019-10-01 13:50:00,76.42,76.42,76.3,76.3,54824.0,69.7133,69.7133,69.6038,69.6038,54824.0
2019-10-01 13:55:00,76.29,76.31,76.23,76.23,32912.0,69.5947,69.6129,69.5399,69.5399,32912.0
2019-10-01 14:00:00,76.23,76.31,76.15,76.28,404021.0,69.5399,69.6129,69.467,69.5856,404021.0
2019-10-01 14:05:00,76.28,76.28,76.11,76.11,179844.0,69.5856,69.5856,69.4305,69.4305,179844.0
2019-10-01 14:10:00,76.12,76.27,76.05,76.25,88556.0,69.4396,69.5764,69.3757,69.5582,88556.0
2019-10-01 14:15:00,76.26,76.26,76.17,76.23,136297.0,69.5673,69.5673,69.4852,69.5399,136297.0
2019-10-01 14:20:00,76.23,76.25,76.18,76.19,95685.0,69.5399,69.5582,69.4943,69.5035,95685.0
2019-10-01 14:25:00,76.2,76.26,76.16,76.26,90299.0,69.5126,69.5673,69.4761,69.5673,90299.0
2019-10-01 14:30:00,76.27,76.41,76.27,76.4,68555.0,69.5764,69.7042,69.5764,69.695,68555.0
2019-10-01 14:35:00,76.41,76.42,76.3,76.36,107332.0,69.7042,69.7133,69.6038,69.6585,107332.0
2019-10-01 14:40:00,76.35,76.41,76.35,76.37,102234.0,69.6494,69.7042,69.6494,69.6677,102234.0
2019-10-01 14:45:00,76.37,76.48,76.37,76.4,97679.0,69.6677,69.768,69.6677,69.695,97679.0
2019-10-01 14:50:00,76.41,76.41,76.33,76.35,212121.0,69.7042,69.7042,69.6312,69.6494,212121.0
2019-10-01 14:55:00,76.36,76.37,76.32,76.36,309489.0,69.6585,69.6677,69.6221,69.6585,309489.0
2019-10-01 15:00:00,76.36,76.39,76.32,76.34,37769.0,69.6585,69.6859,69.6221,69.6403,37769.0
2019-10-01 15:05:00,76.33,76.49,76.28,76.44,31830.0,69.6312,69.7771,69.5856,69.7315,31830.0
2019-10-01 15:10:00,76.44,76.44,76.27,76.31,34558.0,69.7315,69.7315,69.5764,69.6129,34558.0
2019-10-01 15:15:00,76.32,76.37,76.28,76.31,95995.0,69.6221,69.6677,69.5856,69.6129,95995.0
2019-10-01 15:20:00,76.32,76.43,76.29,76.41,21559.0,69.6221,69.7224,69.5947,69.7042,21559.0
2019-10-01 15:25:00,76.41,76.48,76.36,76.42,28871.0,69.7042,69.768,69.6585,69.7133,28871.0
2019-10-01 15:30:00,76.41,76.41,76.32,76.36,31747.0,69.7042,69.7042,69.6221,69.6585,31747.0
2019-10-01 15:35:00,76.37,76.38,76.25,76.29,74433.0,69.6677,69.6768,69.5582,69.5947,74433.0
2019-10-01 15:40:00,76.28,76.4,76.2,76.4,32111.0,69.5856,69.695,69.5126,69.695,32111.0
2019-10-01 15:45:00,76.39,76.42,76.27,76.31,63573.0,69.6859,69.7133,69.5764,69.6129,63573.0
2019-10-01 15:50:00,76.3,76.38,76.26,76.38,83614.0,69.6038,69.6768,69.5673,69.6768,83614.0
2019-10-01 15:55:00,76.36,76.42,76.3,76.3,88471.0,69.6585,69.7133,69.6038,69.6038,88471.0
2019-10-02 09:30:00,75.88,75.94,75.56,75.56,83164.0,69.2207,69.2754,68.9287,68.9287,83164.0
2019-10-02 09:35:00,75.58,75.69,75.45,75.5,75179.0,68.947,69.0473,68.8284,68.874,75179.0
2019-10-02 09:40:00,75.49,75.55,75.37,75.51,43757.0,68.8649,68.9196,68.7554,68.8831,43757.0
2019-10-02 09:45:00,75.5,75.54,75.39,75.43,55787.0,68.874,68.9105,68.7737,68.8102,55787.0
2019-10-02 09:50:00,75.42,75.43,75.27,75.31,31588.0,68.801,68.8102,68.6642,68.7007,31588.0
2019-10-02 09:55:00,75.29,75.34,75.2,75.33,54259.0,68.6824,68.7281,68.6003,68.7189,54259.0
2019-10-02 10:00:00,75.32,75.35,75.2,75.29,357725.0,68.7098,68.7372,68.6003,68.6824,357725.0
2019-10-02 10:05:00,75.3,75.72,75.3,75.65,31802.0,68.6916,69.0747,68.6916,69.0109,31802.0
2019-10-02 10:10:00,75.64,75.8,75.61,75.74,25845.0,69.0017,69.1477,68.9744,69.093,25845.0
2019-10-02 10:15:00,75.76,75.89,75.72,75.89,29969.0,69.1112,69.2298,69.0747,69.2298,29969.0
2019-10-02 10:20:00,75.87,75.92,75.71,75.73,43976.0,69.2115,69.2572,69.0656,69.0838,43976.0
2019-10-02 10:25:00,75.7,75.73,75.57,75.57,29060.0,69.0565,69.0838,68.9379,68.9379,29060.0
2019-10-02 10:30:00,75.57,75.57,75.21,75.23,144465.0,68.9379,68.9379,68.6095,68.6277,144465.0
2019-10-02 10:35:00,75.22,75.37,75.22,75.37,70894.0,68.6186,68.7554,68.6186,68.7554,70894.0
2019-10-02 10:40:00,75.37,75.51,75.31,75.47,50703.0,68.7554,68.8831,68.7007,68.8466,50703.0
2019-10-02 10:45:00,75.45,75.47,75.32,75.34,28821.0,68.8284,68.8466,68.7098,68.7281,28821.0
2019-10-02 10:50:00,75.32,75.52,75.28,75.52,39127.0,68.7098,68.8923,68.6733,68.8923,39127.0
2019-10-02 10:55:00,75.52,75.57,75.43,75.48,28964.0,68.8923,68.9379,68.8102,68.8558,28964.0
2019-10-02 11:00:00,75.45,75.68,75.43,75.6,32792.0,68.8284,69.0382,68.8102,68.9652,32792.0
2019-10-02 11:05:00,75.59,75.59,75.49,75.53,29559.0,68.9561,68.9561,68.8649,68.9014,29559.0
2019-10-02 11:10:00,75.53,75.56,75.47,75.54,20028.0,68.9014,68.9287,68.8466,68.9105,20028.0
2019-10-02 11:15:00,75.54,75.64,75.48,75.62,30143.0,68.9105,69.0017,68.8558,68.9835,30143.0
2019-10-02 11:20:00,75.67,75.71,75.45,75.62,40574.0,69.0291,69.0656,68.8284,68.9835,40574.0
2019-10-02 11:25:00,75.62,75.62,75.46,75.52,20428.0,68.9835,68.9835,68.8375,68.8923,20428.0
2019-10-02 11:30:00,75.52,75.57,75.32,75.33,160071.0,68.8923,68.9379,68.7098,68.7189,160071.0
2019-10-02 11:35:00,75.35,75.37,75.24,75.3,77614.0,68.7372,68.7554,68.6368,68.6916,77614.0
2019-10-02 11:40:00,75.29,75.32,75.24,75.28,17679.0,68.6824,68.7098,68.6368,68.6733,17679.0
2019-10-02 11:45:00,75.29,75.34,75.25,75.28,69160.0,68.6824,68.7281,68.646,68.6733,69160.0
2019-10-02 11:50:00,75.31,75.37,75.26,75.34,34328.0,68.7007,68.7554,68.6551,68.7281,34328.0
2019-10-02 11:55:00,75.32,75.37,75.29,75.35,39256.0,68.7098,68.7554,68.6824,68.7372,39256.0
2019-10-02 12:00:00,75.35,75.35,75.25,75.31,13621.0,68.7372,68.7372,68.646,68.7007,13621.0
2019-10-02 12:05:00,75.32,75.37,75.31,75.32,17897.0,68.7098,68.7554,68.7007,68.7098,17897.0
2019-10-02 12:10:00,75.32,75.33,75.16,75.16,36740.0,68.7098,68.7189,68.5639,68.5639,36740.0
2019-10-02 12:15:00,75.15,75.22,75.13,75.17,54898.0,68.5547,68.6186,68.5365,68.573,54898.0
2019-10-02 12:20:00,75.17,75.17,75.05,75.15,32841.0,68.573,68.573,68.4635,68.5547,32841.0
2019-10-02 12:25:00,75.14,75.21,75.1,75.18,31093.0,68.5456,68.6095,68.5091,68.5821,31093.0
2019-10-02 12:30:00,75.18,75.2,75.15,75.16,17071.0,68.5821,68.6003,68.5547,68.5639,17071.0
2019-10-02 12:35:00,75.16,75.18,75.06,75.09,39948.0,68.5639,68.5821,68.4726,68.5,39948.0
2019-10-02 12:40:00,75.09,75.12,74.99,75.04,28751.0,68.5,68.5274,68.4088,68.4544,28751.0
2019-10-02 12:45:00,75.04,75.06,74.97,75.01,17213.0,68.4544,68.4726,68.3905,68.427,17213.0
2019-10-02 12:50:00,75.01,75.05,74.99,75.01,13438.0,68.427,68.4635,68.4088,68.427,13438.0
2019-10-02 12:55:00,74.99,75.09,74.97,75.08,20221.0,68.4088,68.5,68.3905,68.4909,20221.0
2019-10-02 13:00:00,75.07,75.22,75.01,75.2,22559.0,68.4818,68.6186,68.427,68.6003,22559.0
2019-10-02 13:05:00,75.2,75.27,75.09,75.25,47401.0,68.6003,68.6642,68.5,68.646,47401.0
2019-10-02 13:10:00,75.25,75.33,75.23,75.29,29815.0,68.646,68.7189,68.6277,68.6824,29815.0
2019-10-02 13:15:00,75.29,75.3,75.22,75.24,21062.0,68.6824,68.6916,68.6186,68.6368,21062.0
2019-10-02 13:20:00,75.25,75.29,75.24,75.26,30594.0,68.646,68.6824,68.6368,68.6551,30594.0
2019-10-02 13:25:00,75.27,75.35,75.26,75.33,30777.0,68.6642,68.7372,68.6551,68.7189,30777.0
2019-10-02 13:30:00,75.32,75.34,75.23,75.25,22888.0,68.7098,68.7281,68.6277,68.646,22888.0
2019-10-02 13:35:00,75.26,75.29,75.18,75.22,30053.0,68.6551,68.6824,68.5821,68.6186,30053.0
2019-10-02 13:40:00,75.21,75.24,75.2,75.23,26894.0,68.6095,68.6368,68.6003,68.6277,26894.0
2019-10-02 13:45:00,75.21,75.24,75.12,75.12,18769.0,68.6095,68.6368,68.5274,68.5274,18769.0
2019-10-02 13:50:00,75.12,75.15,75.09,75.14,60094.0,68.5274,68.5547,68.5,68.5456,60094.0
2019-10-02 13:55:00,75.14,75.2,75.14,75.19,20064.0,68.5456,68.6003,68.5456,68.5912,20064.0
2019-10-02 14:00:00,75.18,75.26,75.1,75.24,43957.0,68.5821,68.6551,68.5091,68.6368,43957.0
2019-10-02 14:05:00,75.24,75.26,75.16,75.22,54522.0,68.6368,68.6551,68.5639,68.6186,54522.0
2019-10-02 14:10:00,75.22,75.22,75.16,75.16,23601.0,68.6186,68.6186,68.5639,68.5639,23601.0
2019-10-02 14:15:00,75.17,75.31,75.16,75.3,18042.0,68.573,68.7007,68.5639,68.6916,18042.0
2019-10-02 14:20:00,75.32,75.43,75.32,75.41,63816.0,68.7098,68.8102,68.7098,68.7919,63816.0
2019-10-02 14:25:00,75.42,75.43,75.34,75.36,25874.0,68.801,68.8102,68.7281,68.7463,25874.0
2019-10-02 14:30:00,75.36,75.45,75.35,75.45,28682.0,68.7463,68.8284,68.7372,68.8284,28682.0
2019-10-02 14:35:00,75.46,75.48,75.39,75.47,21517.0,68.8375,68.8558,68.7737,68.8466,21517.0
2019-10-02 14:40:00,75.47,75.49,75.43,75.46,15444.0,68.8466,68.8649,68.8102,68.8375,15444.0
2019-10-02 14:45:00,75.46,75.55,75.44,75.46,43375.0,68.8375,68.9196,68.8193,68.8375,43375.0
2019-10-02 14:50:00,75.46,75.51,75.43,75.45,17522.0,68.8375,68.8831,68.8102,68.8284,17522.0
2019-10-02 14:55:00,75.43,75.5,75.43,75.48,17381.0,68.8102,68.874,68.8102,68.8558,17381.0
2019-10-02 15:00:00,75.5,75.51,75.4,75.42,51690.0,68.874,68.8831,68.7828,68.801,51690.0
2019-10-02 15:05:00,75.42,75.48,75.4,75.41,19093.0,68.801,68.8558,68.7828,68.7919,19093.0
2019-10-02 15:10:00,75.42,75.63,75.42,75.55,96479.0,68.801,68.9926,68.801,68.9196,96479.0
2019-10-02 15:15:00,75.55,75.59,75.48,75.56,53640.0,68.9196,68.9561,68.8558,68.9287,53640.0
2019-10-02 15:20:00,75.55,75.64,75.55,75.59,42296.0,68.9196,69.0017,68.9196,68.9561,42296.0
2019-10-02 15:25:00,75.59,75.62,75.53,75.53,64961.0,68.9561,68.9835,68.9014,68.9014,64961.0
2019-10-02 15:30:00,75.53,75.64,75.49,75.64,114537.0,68.9014,69.0017,68.8649,69.0017,114537.0
2019-10-02 15:35:00,75.62,75.63,75.56,75.57,129696.0,68.9835,68.9926,68.9287,68.9379,129696.0
2019-10-02 15:40:00,75.57,75.61,75.54,75.56,87871.0,68.9379,68.9744,68.9105,68.9287,87871.0
2019-10-02 15:45:00,75.56,75.58,75.45,75.46,75312.0,68.9287,68.947,68.8284,68.8375,75312.0
2019-10-02 15:50:00,75.45,75.53,75.39,75.53,51528.0,68.8284,68.9014,68.7737,68.9014,51528.0
2019-10-02 15:55:00,75.51,75.56,75.46,75.56,108117.0,68.8831,68.9287,68.8375,68.9287,108117.0
2019-10-03 09:30:00,75.28,75.44,75.11,75.33,102993.0,68.6733,68.8193,68.5182,68.7189,102993.0
2019-10-03 09:35:00,75.32,75.43,75.15,75.15,33039.0,68.7098,68.8102,68.5547,68.5547,33039.0
2019-10-03 09:40:00,75.15,75.25,75.11,75.2,52119.0,68.5547,68.646,68.5182,68.6003,52119.0
2019-10-03 09:45:00,75.22,75.46,75.22,75.4,34664.0,68.6186,68.8375,68.6186,68.7828,34664.0
2019-10-03 09:50:00,75.42,75.46,75.21,75.31,64072.0,68.801,68.8375,68.6095,68.7007,64072.0
2019-10-03 09:55:00,75.32,75.34,75.22,75.26,59568.0,68.7098,68.7281,68.6186,68.6551,59568.0
2019-10-03 10:00:00,75.26,75.26,74.47,74.54,145409.0,68.6551,68.6551,67.9344,67.9983,145409.0
2019-10-03 10:05:00,74.51,74.53,74.34,74.47,73186.0,67.9709,67.9891,67.8158,67.9344,73186.0
2019-10-03 10:10:00,74.47,74.63,74.32,74.6,161980.0,67.9344,68.0804,67.7976,68.053,161980.0
2019-10-03 10:15:00,74.58,74.81,74.49,74.79,77711.0,68.0348,68.2446,67.9527,68.2263,77711.0
2019-10-03 10:20:00,74.77,74.86,74.69,74.8,70588.0,68.2081,68.2902,68.1351,68.2354,70588.0
2019-10-03 10:25:00,74.79,75.04,74.72,74.86,171660.0,68.2263,68.4544,68.1625,68.2902,171660.0
2019-10-03 10:30:00,74.86,74.91,74.75,74.87,35595.0,68.2902,68.3358,68.1898,68.2993,35595.0
2019-10-03 10:35:00,74.86,75.04,74.79,74.89,41629.0,68.2902,68.4544,68.2263,68.3175,41629.0
2019-10-03 10:40:00,74.91,74.93,74.72,74.73,39245.0,68.3358,68.354,68.1625,68.1716,39245.0
2019-10-03 10:45:00,74.72,74.83,74.6,74.62,22096.0,68.1625,68.2628,68.053,68.0712,22096.0
2019-10-03 10:50:00,74.62,74.66,74.51,74.58,32525.0,68.0712,68.1077,67.9709,68.0348,32525.0
2019-10-03 10:55:00,74.57,74.94,74.55,74.93,45055.0,68.0256,68.3632,68.0074,68.354,45055.0
2019-10-03 11:00:00,74.9,75.24,74.83,75.18,85810.0,68.3267,68.6368,68.2628,68.5821,85810.0
2019-10-03 11:05:00,75.17,75.37,75.14,75.32,97288.0,68.573,68.7554,68.5456,68.7098,97288.0
2019-10-03 11:10:00,75.3,75.42,75.21,75.35,68910.0,68.6916,68.801,68.6095,68.7372,68910.0
2019-10-03 11:15:00,75.36,75.52,75.31,75.43,60085.0,68.7463,68.8923,68.7007,68.8102,60085.0
2019-10-03 11:20:00,75.43,75.43,75.25,75.25,38655.0,68.8102,68.8102,68.646,68.646,38655.0
2019-10-03 11:25:00,75.25,75.28,75.16,75.19,37706.0,68.646,68.6733,68.5639,68.5912,37706.0
2019-10-03 11:30:00,75.19,75.21,75.01,75.02,23149.0,68.5912,68.6095,68.427,68.4361,23149.0
2019-10-03 11:35:00,75.0,75.07,74.82,74.83,143789.0,68.4179,68.4818,68.2537,68.2628,143789.0
2019-10-03 11:40:00,74.83,74.93,74.8,74.93,156895.0,68.2628,68.354,68.2354,68.354,156895.0
2019-10-03 11:45:00,74.94,74.96,74.75,74.8,20604.0,68.3632,68.3814,68.1898,68.2354,20604.0
2019-10-03 11:50:00,74.82,74.88,74.79,74.83,20939.0,68.2537,68.3084,68.2263,68.2628,20939.0
2019-10-03 11:55:00,74.82,74.87,74.79,74.87,17444.0,68.2537,68.2993,68.2263,68.2993,17444.0
2019-10-03 12:00:00,74.86,74.95,74.85,74.87,94885.0,68.2902,68.3723,68.2811,68.2993,94885.0
2019-10-03 12:05:00,74.88,75.08,74.88,74.97,51383.0,68.3084,68.4909,68.3084,68.3905,51383.0
2019-10-03 12:10:00,74.98,75.13,74.98,75.12,31538.0,68.3997,68.5365,68.3997,68.5274,31538.0
2019-10-03 12:15:00,75.12,75.13,74.88,74.88,115068.0,68.5274,68.5365,68.3084,68.3084,115068.0
2019-10-03 12:20:00,74.88,74.91,74.85,74.9,40946.0,68.3084,68.3358,68.2811,68.3267,40946.0
2019-10-03 12:25:00,74.9,75.19,74.9,75.16,31550.0,68.3267,68.5912,68.3267,68.5639,31550.0
2019-10-03 12:30:00,75.15,75.3,75.15,75.23,34509.0,68.5547,68.6916,68.5547,68.6277,34509.0
2019-10-03 12:35:00,75.23,75.32,75.19,75.32,15148.0,68.6277,68.7098,68.5912,68.7098,15148.0
2019-10-03 12:40:00,75.31,75.33,75.27,75.31,16585.0,68.7007,68.7189,68.6642,68.7007,16585.0
2019-10-03 12:45:00,75.31,75.45,75.29,75.38,28788.0,68.7007,68.8284,68.6824,68.7645,28788.0
2019-10-03 12:50:00,75.38,75.41,75.3,75.33,14418.0,68.7645,68.7919,68.6916,68.7189,14418.0
2019-10-03 12:55:00,75.34,75.38,75.29,75.35,20417.0,68.7281,68.7645,68.6824,68.7372,20417.0
2019-10-03 13:00:00,75.36,75.38,75.29,75.31,16743.0,68.7463,68.7645,68.6824,68.7007,16743.0
2019-10-03 13:05:00,75.31,75.36,75.3,75.3,18864.0,68.7007,68.7463,68.6916,68.6916,18864.0
2019-10-03 13:10:00,75.31,75.39,75.31,75.36,12255.0,68.7007,68.7737,68.7007,68.7463,12255.0
2019-10-03 13:15:00,75.37,75.43,75.33,75.41,14301.0,68.7554,68.8102,68.7189,68.7919,14301.0
2019-10-03 13:20:00,75.41,75.51,75.37,75.5,23862.0,68.7919,68.8831,68.7554,68.874,23862.0
2019-10-03 13:25:00,75.5,75.5,75.45,75.48,25602.0,68.874,68.874,68.8284,68.8558,25602.0
2019-10-03 13:30:00,75.48,75.5,75.45,75.47,11832.0,68.8558,68.874,68.8284,68.8466,11832.0
2019-10-03 13:35:00,75.47,75.47,75.4,75.43,36811.0,68.8466,68.8466,68.7828,68.8102,36811.0
2019-10-03 13:40:00,75.44,75.62,75.44,75.57,40505.0,68.8193,68.9835,68.8193,68.9379,40505.0
2019-10-03 13:45:00,75.58,75.72,75.57,75.67,25240.0,68.947,69.0747,68.9379,69.0291,25240.0
2019-10-03 13:50:00,75.67,75.68,75.61,75.61,29575.0,69.0291,69.0382,68.9744,68.9744,29575.0
2019-10-03 13:55:00,75.6,75.62,75.55,75.56,25475.0,68.9652,68.9835,68.9196,68.9287,25475.0
2019-10-03 14:00:00,75.56,75.56,75.47,75.5,21199.0,68.9287,68.9287,68.8466,68.874,21199.0
2019-10-03 14:05:00,75.5,75.54,75.47,75.51,22345.0,68.874,68.9105,68.8466,68.8831,22345.0
2019-10-03 14:10:00,75.51,75.58,75.5,75.58,36223.0,68.8831,68.947,68.874,68.947,36223.0
2019-10-03 14:15:00,75.59,75.65,75.58,75.64,40629.0,68.9561,69.0109,68.947,69.0017,40629.0
2019-10-03 14:20:00,75.64,75.74,75.64,75.73,20191.0,69.0017,69.093,69.0017,69.0838,20191.0
2019-10-03 14:25:00,75.72,75.76,75.7,75.73,17475.0,69.0747,69.1112,69.0565,69.0838,17475.0
2019-10-03 14:30:00,75.74,75.78,75.7,75.78,38865.0,69.093,69.1294,69.0565,69.1294,38865.0
2019-10-03 14:35:00,75.78,75.79,75.66,75.67,16542.0,69.1294,69.1386,69.02,69.0291,16542.0
2019-10-03 14:40:00,75.67,75.7,75.65,75.69,13547.0,69.0291,69.0565,69.0109,69.0473,13547.0
2019-10-03 14:45:00,75.69,75.71,75.66,75.67,14380.0,69.0473,69.0656,69.02,69.0291,14380.0
2019-10-03 14:50:00,75.68,75.73,75.6,75.6,38875.0,69.0382,69.0838,68.9652,68.9652,38875.0
2019-10-03 14:55:00,75.6,75.64,75.58,75.63,29876.0,68.9652,69.0017,68.947,68.9926,29876.0
2019-10-03 15:00:00,75.63,75.66,75.58,75.59,29103.0,68.9926,69.02,68.947,68.9561,29103.0
2019-10-03 15:05:00,75.59,75.62,75.55,75.58,17531.0,68.9561,68.9835,68.9196,68.947,17531.0
2019-10-03 15:10:00,75.58,75.6,75.55,75.58,21330.0,68.947,68.9652,68.9196,68.947,21330.0
2019-10-03 15:15:00,75.57,75.58,75.48,75.51,37196.0,68.9379,68.947,68.8558,68.8831,37196.0
2019-10-03 15:20:00,75.52,75.58,75.51,75.52,17865.0,68.8923,68.947,68.8831,68.8923,17865.0
2019-10-03 15:25:00,75.52,75.53,75.46,75.52,13995.0,68.8923,68.9014,68.8375,68.8923,13995.0
2019-10-03 15:30:00,75.53,75.54,75.4,75.41,32309.0,68.9014,68.9105,68.7828,68.7919,32309.0
2019-10-03 15:35:00,75.41,75.5,75.41,75.48,31139.0,68.7919,68.874,68.7919,68.8558,31139.0
2019-10-03 15:40:00,75.47,75.56,75.47,75.52,42797.0,68.8466,68.9287,68.8466,68.8923,42797.0
2019-10-03 15:45:00,75.51,75.53,75.42,75.42,31089.0,68.8831,68.9014,68.801,68.801,31089.0
2019-10-03 15:50:00,75.43,75.55,75.38,75.53,57267.0,68.8102,68.9196,68.7645,68.9014,57267.0
2019-10-03 15:55:00,75.54,75.69,75.54,75.67,116455.0,68.9105,69.0473,68.9105,69.0291,116455.0
2019-10-04 09:30:00,75.86,76.09,75.79,76.04,78109.0,69.2024,69.4122,69.1386,69.3666,78109.0
2019-10-04 09:35:00,76.08,76.16,75.97,75.97,30910.0,69.4031,69.4761,69.3028,69.3028,30910.0
2019-10-04 09:40:00,75.98,76.01,75.89,75.89,19362.0,69.3119,69.3393,69.2298,69.2298,19362.0
2019-10-04 09:45:00,75.88,75.97,75.83,75.84,28080.0,69.2207,69.3028,69.1751,69.1842,28080.0
2019-10-04 09:50:00,75.84,75.88,75.75,75.86,31985.0,69.1842,69.2207,69.1021,69.2024,31985.0
2019-10-04 09:55:00,75.84,76.0,75.82,75.99,35249.0,69.1842,69.3301,69.1659,69.321,35249.0
2019-10-04 10:00:00,75.99,76.07,75.93,76.02,20161.0,69.321,69.394,69.2663,69.3484,20161.0
2019-10-04 10:05:00,76.01,76.03,75.72,75.75,27875.0,69.3393,69.3575,69.0747,69.1021,27875.0
2019-10-04 10:10:00,75.76,75.79,75.67,75.78,25882.0,69.1112,69.1386,69.0291,69.1294,25882.0
2019-10-04 10:15:00,75.77,75.8,75.69,75.78,42874.0,69.1203,69.1477,69.0473,69.1294,42874.0
2019-10-04 10:20:00,75.79,75.79,75.73,75.77,38490.0,69.1386,69.1386,69.0838,69.1203,38490.0
2019-10-04 10:25:00,75.76,75.8,75.6,75.6,28618.0,69.1112,69.1477,68.9652,68.9652,28618.0
2019-10-04 10:30:00,75.58,75.61,75.51,75.51,32190.0,68.947,68.9744,68.8831,68.8831,32190.0
2019-10-04 10:35:00,75.51,75.57,75.44,75.5,28201.0,68.8831,68.9379,68.8193,68.874,28201.0
2019-10-04 10:40:00,75.49,75.52,75.42,75.44,23203.0,68.8649,68.8923,68.801,68.8193,23203.0
2019-10-04 10:45:00,75.47,75.49,75.41,75.48,27668.0,68.8466,68.8649,68.7919,68.8558,27668.0
2019-10-04 10:50:00,75.48,75.59,75.47,75.59,20293.0,68.8558,68.9561,68.8466,68.9561,20293.0
2019-10-04 10:55:00,75.59,75.63,75.53,75.53,39865.0,68.9561,68.9926,68.9014,68.9014,39865.0
2019-10-04 11:00:00,75.53,75.58,75.41,75.53,47488.0,68.9014,68.947,68.7919,68.9014,47488.0
2019-10-04 11:05:00,75.55,75.66,75.51,75.53,38531.0,68.9196,69.02,68.8831,68.9014,38531.0
2019-10-04 11:10:00,75.52,75.64,75.49,75.64,23423.0,68.8923,69.0017,68.8649,69.0017,23423.0
2019-10-04 11:15:00,75.66,75.7,75.63,75.66,66693.0,69.02,69.0565,68.9926,69.02,66693.0
2019-10-04 11:20:00,75.67,75.68,75.59,75.66,15792.0,69.0291,69.0382,68.9561,69.02,15792.0
2019-10-04 11:25:00,75.66,75.75,75.63,75.73,18420.0,69.02,69.1021,68.9926,69.0838,18420.0
2019-10-04 11:30:00,75.74,75.84,75.71,75.83,20949.0,69.093,69.1842,69.0656,69.1751,20949.0
2019-10-04 11:35:00,75.8,75.83,75.75,75.82,51357.0,69.1477,69.1751,69.1021,69.1659,51357.0
2019-10-04 11:40:00,75.82,75.88,75.77,75.77,22572.0,69.1659,69.2207,69.1203,69.1203,22572.0
2019-10-04 11:45:00,75.77,75.84,75.76,75.82,24256.0,69.1203,69.1842,69.1112,69.1659,24256.0
2019-10-04 11:50:00,75.82,75.88,75.82,75.85,14840.0,69.1659,69.2207,69.1659,69.1933,14840.0
2019-10-04 11:55:00,75.85,75.92,75.85,75.87,17423.0,69.1933,69.2572,69.1933,69.2115,17423.0
2019-10-04 12:00:00,75.88,75.93,75.86,75.9,13541.0,69.2207,69.2663,69.2024,69.2389,13541.0
2019-10-04 12:05:00,75.91,75.94,75.89,75.92,9534.0,69.248,69.2754,69.2298,69.2572,9534.0
2019-10-04 12:10:00,75.92,75.95,75.89,75.89,17935.0,69.2572,69.2845,69.2298,69.2298,17935.0
2019-10-04 12:15:00,75.87,75.88,75.82,75.84,10017.0,69.2115,69.2207,69.1659,69.1842,10017.0
2019-10-04 12:20:00,75.82,75.88,75.79,75.88,11812.0,69.1659,69.2207,69.1386,69.2207,11812.0
2019-10-04 12:25:00,75.89,75.95,75.89,75.92,11774.0,69.2298,69.2845,69.2298,69.2572,11774.0
2019-10-04 12:30:00,75.92,75.97,75.91,75.94,72931.0,69.2572,69.3028,69.248,69.2754,72931.0
2019-10-04 12:35:00,75.93,75.98,75.93,75.96,17335.0,69.2663,69.3119,69.2663,69.2936,17335.0
2019-10-04 12:40:00,75.96,75.99,75.92,75.92,6794.0,69.2936,69.321,69.2572,69.2572,6794.0
2019-10-04 12:45:00,75.94,75.94,75.86,75.9,22685.0,69.2754,69.2754,69.2024,69.2389,22685.0
2019-10-04 12:50:00,75.9,75.93,75.87,75.87,26385.0,69.2389,69.2663,69.2115,69.2115,26385.0
2019-10-04 12:55:00,75.87,75.89,75.84,75.87,16038.0,69.2115,69.2298,69.1842,69.2115,16038.0
2019-10-04 13:00:00,75.87,75.89,75.81,75.87,8765.0,69.2115,69.2298,69.1568,69.2115,8765.0
2019-10-04 13:05:00,75.86,75.89,75.77,75.78,26847.0,69.2024,69.2298,69.1203,69.1294,26847.0
2019-10-04 13:10:00,75.78,75.92,75.77,75.92,16223.0,69.1294,69.2572,69.1203,69.2572,16223.0
2019-10-04 13:15:00,75.92,75.97,75.9,75.97,9784.0,69.2572,69.3028,69.2389,69.3028,9784.0
2019-10-04 13:20:00,75.96,75.97,75.91,75.91,6504.0,69.2936,69.3028,69.248,69.248,6504.0
2019-10-04 13:25:00,75.91,75.96,75.9,75.95,6367.0,69.248,69.2936,69.2389,69.2845,6367.0
2019-10-04 13:30:00,75.95,75.96,75.89,75.93,40160.0,69.2845,69.2936,69.2298,69.2663,40160.0
2019-10-04 13:35:00,75.92,75.95,75.92,75.95,26734.0,69.2572,69.2845,69.2572,69.2845,26734.0
2019-10-04 13:40:00,75.95,76.07,75.94,75.98,49035.0,69.2845,69.394,69.2754,69.3119,49035.0
2019-10-04 13:45:00,75.97,76.01,75.96,76.0,88446.0,69.3028,69.3393,69.2936,69.3301,88446.0
2019-10-04 13:50:00,76.01,76.02,75.94,75.97,19111.0,69.3393,69.3484,69.2754,69.3028,19111.0
2019-10-04 13:55:00,75.95,75.97,75.92,75.95,13719.0,69.2845,69.3028,69.2572,69.2845,13719.0
2019-10-04 14:00:00,75.96,75.99,75.95,75.97,13351.0,69.2936,69.321,69.2845,69.3028,13351.0
2019-10-04 14:05:00,75.97,75.99,75.94,75.97,11886.0,69.3028,69.321,69.2754,69.3028,11886.0
2019-10-04 14:10:00,75.98,76.02,75.97,76.02,16068.0,69.3119,69.3484,69.3028,69.3484,16068.0
2019-10-04 14:15:00,76.02,76.08,76.02,76.06,14232.0,69.3484,69.4031,69.3484,69.3849,14232.0
2019-10-04 14:20:00,76.05,76.07,76.03,76.06,24375.0,69.3757,69.394,69.3575,69.3849,24375.0
2019-10-04 14:25:00,76.07,76.07,76.03,76.05,16005.0,69.394,69.394,69.3575,69.3757,16005.0
2019-10-04 14:30:00,76.05,76.08,76.05,76.07,8829.0,69.3757,69.4031,69.3757,69.394,8829.0
2019-10-04 14:35:00,76.06,76.16,76.06,76.15,28459.0,69.3849,69.4761,69.3849,69.467,28459.0
2019-10-04 14:40:00,76.15,76.16,76.13,76.13,14257.0,69.467,69.4761,69.4487,69.4487,14257.0
2019-10-04 14:45:00,76.14,76.15,76.06,76.06,21699.0,69.4578,69.467,69.3849,69.3849,21699.0
2019-10-04 14:50:00,76.05,76.08,76.04,76.08,23234.0,69.3757,69.4031,69.3666,69.4031,23234.0
2019-10-04 14:55:00,76.08,76.1,76.07,76.09,10138.0,69.4031,69.4214,69.394,69.4122,10138.0
2019-10-04 15:00:00,76.1,76.11,76.07,76.1,13802.0,69.4214,69.4305,69.394,69.4214,13802.0
2019-10-04 15:05:00,76.09,76.14,76.08,76.14,39704.0,69.4122,69.4578,69.4031,69.4578,39704.0
2019-10-04 15:10:00,76.14,76.16,76.1,76.11,25669.0,69.4578,69.4761,69.4214,69.4305,25669.0
2019-10-04 15:15:00,76.11,76.12,76.09,76.11,26300.0,69.4305,69.4396,69.4122,69.4305,26300.0
2019-10-04 15:20:00,76.11,76.14,76.1,76.13,18964.0,69.4305,69.4578,69.4214,69.4487,18964.0
2019-10-04 15:25:00,76.14,76.19,76.12,76.16,21877.0,69.4578,69.5035,69.4396,69.4761,21877.0
2019-10-04 15:30:00,76.18,76.23,76.15,76.22,10983.0,69.4943,69.5399,69.467,69.5308,10983.0
2019-10-04 15:35:00,76.21,76.26,76.2,76.26,12256.0,69.5217,69.5673,69.5126,69.5673,12256.0
2019-10-04 15:40:00,76.26,76.28,76.23,76.27,19332.0,69.5673,69.5856,69.5399,69.5764,19332.0
2019-10-04 15:45:00,76.27,76.36,76.26,76.34,38715.0,69.5764,69.6585,69.5673,69.6403,38715.0
2019-10-04 15:50:00,76.34,76.42,76.32,76.41,55341.0,69.6403,69.7133,69.6221,69.7042,55341.0
2019-10-04 15:55:00,76.42,76.47,76.4,76.43,50877.0,69.7133,69.7589,69.695,69.7224,50877.0
2019-10-07 09:30:00,76.28,76.39,76.19,76.24,101423.0,69.5856,69.6859,69.5035,69.5491,101423.0
2019-10-07 09:35:00,76.25,76.32,76.03,76.05,13569.0,69.5582,69.6221,69.3575,69.3757,13569.0
2019-10-07 09:40:00,76.04,76.04,75.87,75.94,14011.0,69.3666,69.3666,69.2115,69.2754,14011.0
2019-10-07 09:45:00,75.93,76.04,75.91,76.0,26030.0,69.2663,69.3666,69.248,69.3301,26030.0
2019-10-07 09:50:00,76.01,76.24,76.0,76.23,19629.0,69.3393,69.5491,69.3301,69.5399,19629.0
2019-10-07 09:55:00,76.24,76.32,76.24,76.27,17299.0,69.5491,69.6221,69.5491,69.5764,17299.0
2019-10-07 10:00:00,76.28,76.29,76.18,76.27,16180.0,69.5856,69.5947,69.4943,69.5764,16180.0
2019-10-07 10:05:00,76.28,76.4,76.28,76.36,32623.0,69.5856,69.695,69.5856,69.6585,32623.0
2019-10-07 10:10:00,76.38,76.42,76.36,76.38,16288.0,69.6768,69.7133,69.6585,69.6768,16288.0
2019-10-07 10:15:00,76.39,76.42,76.28,76.29,7214.0,69.6859,69.7133,69.5856,69.5947,7214.0
2019-10-07 10:20:00,76.33,76.35,76.31,76.34,7900.0,69.6312,69.6494,69.6129,69.6403,7900.0
2019-10-07 10:25:00,76.34,76.41,76.3,76.37,13532.0,69.6403,69.7042,69.6038,69.6677,13532.0
2019-10-07 10:30:00,76.35,76.37,76.28,76.29,17838.0,69.6494,69.6677,69.5856,69.5947,17838.0
2019-10-07 10:35:00,76.3,76.35,76.26,76.26,42221.0,69.6038,69.6494,69.5673,69.5673,42221.0
2019-10-07 10:40:00,76.27,76.42,76.27,76.39,10674.0,69.5764,69.7133,69.5764,69.6859,10674.0
2019-10-07 10:45:00,76.39,76.39,76.31,76.38,6812.0,69.6859,69.6859,69.6129,69.6768,6812.0
2019-10-07 10:50:00,76.4,76.49,76.4,76.45,25587.0,69.695,69.7771,69.695,69.7406,25587.0
2019-10-07 10:55:00,76.47,76.57,76.46,76.51,90510.0,69.7589,69.8501,69.7498,69.7954,90510.0
2019-10-07 11:00:00,76.51,76.7,76.51,76.67,15048.0,69.7954,69.9687,69.7954,69.9413,15048.0
2019-10-07 11:05:00,76.67,76.73,76.66,76.72,33189.0,69.9413,69.9961,69.9322,69.9869,33189.0
2019-10-07 11:10:00,76.72,76.74,76.57,76.61,60129.0,69.9869,70.0052,69.8501,69.8866,60129.0
2019-10-07 11:15:00,76.61,76.61,76.51,76.55,19009.0,69.8866,69.8866,69.7954,69.8319,19009.0
2019-10-07 11:20:00,76.55,76.57,76.5,76.53,21865.0,69.8319,69.8501,69.7863,69.8136,21865.0
2019-10-07 11:25:00,76.53,76.59,76.51,76.51,45504.0,69.8136,69.8684,69.7954,69.7954,45504.0
2019-10-07 11:30:00,76.48,76.56,76.44,76.56,13002.0,69.768,69.841,69.7315,69.841,13002.0
2019-10-07 11:35:00,76.55,76.56,76.48,76.54,11225.0,69.8319,69.841,69.768,69.8227,11225.0
2019-10-07 11:40:00,76.54,76.63,76.5,76.62,15880.0,69.8227,69.9048,69.7863,69.8957,15880.0
2019-10-07 11:45:00,76.63,76.65,76.55,76.55,26517.0,69.9048,69.9231,69.8319,69.8319,26517.0
2019-10-07 11:50:00,76.56,76.58,76.49,76.53,22692.0,69.841,69.8592,69.7771,69.8136,22692.0
2019-10-07 11:55:00,76.51,76.59,76.51,76.58,18984.0,69.7954,69.8684,69.7954,69.8592,18984.0
2019-10-07 12:00:00,76.58,76.62,76.55,76.57,15571.0,69.8592,69.8957,69.8319,69.8501,15571.0
2019-10-07 12:05:00,76.56,76.58,76.53,76.53,11080.0,69.841,69.8592,69.8136,69.8136,11080.0
2019-10-07 12:10:00,76.51,76.57,76.51,76.57,7089.0,69.7954,69.8501,69.7954,69.8501,7089.0
2019-10-07 12:15:00,76.57,76.65,76.57,76.63,9777.0,69.8501,69.9231,69.8501,69.9048,9777.0
2019-10-07 12:20:00,76.63,76.66,76.63,76.65,13203.0,69.9048,69.9322,69.9048,69.9231,13203.0
2019-10-07 12:25:00,76.66,76.66,76.61,76.65,20214.0,69.9322,69.9322,69.8866,69.9231,20214.0
2019-10-07 12:30:00,76.64,76.64,76.58,76.59,6246.0,69.914,69.914,69.8592,69.8684,6246.0
2019-10-07 12:35:00,76.58,76.6,76.53,76.56,5088.0,69.8592,69.8775,69.8136,69.841,5088.0
2019-10-07 12:40:00,76.56,76.65,76.56,76.65,9767.0,69.841,69.9231,69.841,69.9231,9767.0
2019-10-07 12:45:00,76.65,76.7,76.63,76.68,16893.0,69.9231,69.9687,69.9048,69.9505,16893.0
2019-10-07 12:50:00,76.68,76.69,76.64,76.65,7557.0,69.9505,69.9596,69.914,69.9231,7557.0
2019-10-07 12:55:00,76.65,76.68,76.62,76.67,19965.0,69.9231,69.9505,69.8957,69.9413,19965.0
2019-10-07 13:00:00,76.67,76.69,76.66,76.67,8352.0,69.9413,69.9596,69.9322,69.9413,8352.0
2019-10-07 13:05:00,76.66,76.66,76.52,76.52,21364.0,69.9322,69.9322,69.8045,69.8045,21364.0
2019-10-07 13:10:00,76.51,76.52,76.44,76.44,15609.0,69.7954,69.8045,69.7315,69.7315,15609.0
2019-10-07 13:15:00,76.41,76.43,76.39,76.41,11666.0,69.7042,69.7224,69.6859,69.7042,11666.0
2019-10-07 13:20:00,76.4,76.49,76.4,76.48,6360.0,69.695,69.7771,69.695,69.768,6360.0
2019-10-07 13:25:00,76.48,76.52,76.48,76.51,7796.0,69.768,69.8045,69.768,69.7954,7796.0
2019-10-07 13:30:00,76.51,76.91,76.51,76.8,92297.0,69.7954,70.1603,69.7954,70.0599,92297.0
2019-10-07 13:35:00,76.79,76.92,76.74,76.9,36457.0,70.0508,70.1694,70.0052,70.1511,36457.0
2019-10-07 13:40:00,76.89,76.91,76.81,76.82,110118.0,70.142,70.1603,70.069,70.0782,110118.0
2019-10-07 13:45:00,76.82,76.87,76.79,76.83,8849.0,70.0782,70.1238,70.0508,70.0873,8849.0
2019-10-07 13:50:00,76.83,76.86,76.8,76.83,10110.0,70.0873,70.1147,70.0599,70.0873,10110.0
2019-10-07 13:55:00,76.82,76.85,76.8,76.85,13252.0,70.0782,70.1055,70.0599,70.1055,13252.0
2019-10-07 14:00:00,76.85,76.85,76.74,76.74,15099.0,70.1055,70.1055,70.0052,70.0052,15099.0
2019-10-07 14:05:00,76.75,76.75,76.58,76.6,19110.0,70.0143,70.0143,69.8592,69.8775,19110.0
2019-10-07 14:10:00,76.62,76.63,76.48,76.53,82085.0,69.8957,69.9048,69.768,69.8136,82085.0
2019-10-07 14:15:00,76.54,76.58,76.48,76.58,22348.0,69.8227,69.8592,69.768,69.8592,22348.0
2019-10-07 14:20:00,76.58,76.59,76.51,76.56,22677.0,69.8592,69.8684,69.7954,69.841,22677.0
2019-10-07 14:25:00,76.55,76.57,76.54,76.56,12985.0,69.8319,69.8501,69.8227,69.841,12985.0
2019-10-07 14:30:00,76.55,76.57,76.44,76.46,12617.0,69.8319,69.8501,69.7315,69.7498,12617.0
2019-10-07 14:35:00,76.46,76.47,76.37,76.4,24878.0,69.7498,69.7589,69.6677,69.695,24878.0
2019-10-07 14:40:00,76.39,76.42,76.31,76.38,22644.0,69.6859,69.7133,69.6129,69.6768,22644.0
2019-10-07 14:45:00,76.36,76.39,76.33,76.36,22953.0,69.6585,69.6859,69.6312,69.6585,22953.0
2019-10-07 14:50:00,76.35,76.37,76.22,76.31,46550.0,69.6494,69.6677,69.5308,69.6129,46550.0
2019-10-07 14:55:00,76.31,76.46,76.31,76.46,17698.0,69.6129,69.7498,69.6129,69.7498,17698.0
2019-10-07 15:00:00,76.47,76.48,76.4,76.43,16201.0,69.7589,69.768,69.695,69.7224,16201.0
2019-10-07 15:05:00,76.44,76.51,76.43,76.5,23122.0,69.7315,69.7954,69.7224,69.7863,23122.0
2019-10-07 15:10:00,76.5,76.53,76.43,76.52,36203.0,69.7863,69.8136,69.7224,69.8045,36203.0
2019-10-07 15:15:00,76.5,76.54,76.47,76.49,530638.0,69.7863,69.8227,69.7589,69.7771,530638.0
2019-10-07 15:20:00,76.47,76.49,76.38,76.44,26938.0,69.7589,69.7771,69.6768,69.7315,26938.0
2019-10-07 15:25:00,76.44,76.51,76.43,76.48,13613.0,69.7315,69.7954,69.7224,69.768,13613.0
2019-10-07 15:30:00,76.49,76.49,76.42,76.43,47287.0,69.7771,69.7771,69.7133,69.7224,47287.0
2019-10-07 15:35:00,76.43,76.45,76.4,76.42,71053.0,69.7224,69.7406,69.695,69.7133,71053.0
2019-10-07 15:40:00,76.44,76.45,76.39,76.41,32536.0,69.7315,69.7406,69.6859,69.7042,32536.0
2019-10-07 15:45:00,76.4,76.45,76.34,76.36,29242.0,69.695,69.7406,69.6403,69.6585,29242.0
2019-10-07 15:50:00,76.35,76.36,76.28,76.33,95251.0,69.6494,69.6585,69.5856,69.6312,95251.0
2019-10-07 15:55:00,76.34,76.45,76.29,76.33,413111.0,69.6403,69.7406,69.5947,69.6312,413111.0
2019-10-08 09:30:00,75.62,75.62,75.34,75.36,61908.0,68.9835,68.9835,68.7281,68.7463,61908.0
2019-10-08 09:35:00,75.36,75.45,75.25,75.34,61446.0,68.7463,68.8284,68.646,68.7281,61446.0
2019-10-08 09:40:00,75.32,75.4,75.26,75.4,28714.0,68.7098,68.7828,68.6551,68.7828,28714.0
2019-10-08 09:45:00,75.39,75.43,75.24,75.26,55731.0,68.7737,68.8102,68.6368,68.6551,55731.0
2019-10-08 09:50:00,75.25,75.25,75.11,75.15,24436.0,68.646,68.646,68.5182,68.5547,24436.0
2019-10-08 09:55:00,75.12,75.21,75.11,75.15,39182.0,68.5274,68.6095,68.5182,68.5547,39182.0
2019-10-08 10:00:00,75.11,75.2,74.87,74.95,35752.0,68.5182,68.6003,68.2993,68.3723,35752.0
2019-10-08 10:05:00,74.95,75.12,74.9,75.11,29985.0,68.3723,68.5274,68.3267,68.5182,29985.0
2019-10-08 10:10:00,75.12,75.28,75.12,75.27,32922.0,68.5274,68.6733,68.5274,68.6642,32922.0
2019-10-08 10:15:00,75.27,75.33,75.15,75.28,21086.0,68.6642,68.7189,68.5547,68.6733,21086.0
2019-10-08 10:20:00,75.28,75.3,75.21,75.25,27380.0,68.6733,68.6916,68.6095,68.646,27380.0
2019-10-08 10:25:00,75.24,75.26,75.09,75.15,19280.0,68.6368,68.6551,68.5,68.5547,19280.0
2019-10-08 10:30:00,75.13,75.28,75.0,75.04,17327.0,68.5365,68.6733,68.4179,68.4544,17327.0
2019-10-08 10:35:00,75.03,75.13,74.95,75.13,26353.0,68.4453,68.5365,68.3723,68.5365,26353.0
2019-10-08 10:40:00,75.15,75.22,75.09,75.11,14204.0,68.5547,68.6186,68.5,68.5182,14204.0
2019-10-08 10:45:00,75.11,75.16,75.06,75.09,17116.0,68.5182,68.5639,68.4726,68.5,17116.0
2019-10-08 10:50:00,75.1,75.23,75.07,75.23,18045.0,68.5091,68.6277,68.4818,68.6277,18045.0
2019-10-08 10:55:00,75.25,75.42,75.25,75.4,47356.0,68.646,68.801,68.646,68.7828,47356.0
2019-10-08 11:00:00,75.39,75.41,75.25,75.32,31733.0,68.7737,68.7919,68.646,68.7098,31733.0
2019-10-08 11:05:00,75.32,75.38,75.3,75.3,7513.0,68.7098,68.7645,68.6916,68.6916,7513.0
2019-10-08 11:10:00,75.3,75.4,75.29,75.35,22797.0,68.6916,68.7828,68.6824,68.7372,22797.0
2019-10-08 11:15:00,75.35,75.47,75.31,75.31,55160.0,68.7372,68.8466,68.7007,68.7007,55160.0
2019-10-08 11:20:00,75.32,75.32,75.17,75.28,26517.0,68.7098,68.7098,68.573,68.6733,26517.0
2019-10-08 11:25:00,75.27,75.29,75.08,75.12,21021.0,68.6642,68.6824,68.4909,68.5274,21021.0
2019-10-08 11:30:00,75.12,75.14,74.92,74.94,38862.0,68.5274,68.5456,68.3449,68.3632,38862.0
2019-10-08 11:35:00,74.93,75.05,74.91,74.97,23697.0,68.354,68.4635,68.3358,68.3905,23697.0
2019-10-08 11:40:00,74.97,75.04,74.95,75.02,13803.0,68.3905,68.4544,68.3723,68.4361,13803.0
2019-10-08 11:45:00,75.02,75.05,74.93,74.98,44237.0,68.4361,68.4635,68.354,68.3997,44237.0
2019-10-08 11:50:00,74.98,75.2,74.97,75.2,19068.0,68.3997,68.6003,68.3905,68.6003,19068.0
2019-10-08 11:55:00,75.16,75.25,75.13,75.21,21188.0,68.5639,68.646,68.5365,68.6095,21188.0
2019-10-08 12:00:00,75.22,75.23,75.1,75.1,7550.0,68.6186,68.6277,68.5091,68.5091,7550.0
2019-10-08 12:05:00,75.09,75.1,75.02,75.02,9396.0,68.5,68.5091,68.4361,68.4361,9396.0
2019-10-08 12:10:00,75.03,75.08,75.01,75.05,40730.0,68.4453,68.4909,68.427,68.4635,40730.0
2019-10-08 12:15:00,75.05,75.07,75.01,75.04,12011.0,68.4635,68.4818,68.427,68.4544,12011.0
2019-10-08 12:20:00,75.04,75.22,75.04,75.21,17925.0,68.4544,68.6186,68.4544,68.6095,17925.0
2019-10-08 12:25:00,75.22,75.27,75.2,75.2,24257.0,68.6186,68.6642,68.6003,68.6003,24257.0
2019-10-08 12:30:00,75.2,75.2,75.09,75.11,14015.0,68.6003,68.6003,68.5,68.5182,14015.0
2019-10-08 12:35:00,75.11,75.13,75.05,75.08,19370.0,68.5182,68.5365,68.4635,68.4909,19370.0
2019-10-08 12:40:00,75.08,75.23,75.08,75.21,19541.0,68.4909,68.6277,68.4909,68.6095,19541.0
2019-10-08 12:45:00,75.22,75.44,75.19,75.29,32408.0,68.6186,68.8193,68.5912,68.6824,32408.0
2019-10-08 12:50:00,75.3,75.32,75.2,75.28,31148.0,68.6916,68.7098,68.6003,68.6733,31148.0
2019-10-08 12:55:00,75.27,75.28,75.09,75.12,33692.0,68.6642,68.6733,68.5,68.5274,33692.0
2019-10-08 13:00:00,75.11,75.17,75.09,75.1,9540.0,68.5182,68.573,68.5,68.5091,9540.0
2019-10-08 13:05:00,75.1,75.13,75.04,75.11,64845.0,68.5091,68.5365,68.4544,68.5182,64845.0
2019-10-08 13:10:00,75.12,75.13,75.06,75.1,24976.0,68.5274,68.5365,68.4726,68.5091,24976.0
2019-10-08 13:15:00,75.1,75.15,75.08,75.13,57009.0,68.5091,68.5547,68.4909,68.5365,57009.0
2019-10-08 13:20:00,75.16,75.22,75.14,75.21,11120.0,68.5639,68.6186,68.5456,68.6095,11120.0
2019-10-08 13:25:00,75.21,75.3,75.19,75.25,122932.0,68.6095,68.6916,68.5912,68.646,122932.0
2019-10-08 13:30:00,75.28,75.32,75.26,75.27,19805.0,68.6733,68.7098,68.6551,68.6642,19805.0
2019-10-08 13:35:00,75.28,75.29,75.19,75.25,23843.0,68.6733,68.6824,68.5912,68.646,23843.0
2019-10-08 13:40:00,75.26,75.31,75.22,75.31,13904.0,68.6551,68.7007,68.6186,68.7007,13904.0
2019-10-08 13:45:00,75.3,75.35,75.29,75.34,8520.0,68.6916,68.7372,68.6824,68.7281,8520.0
2019-10-08 13:50:00,75.35,75.35,75.29,75.29,15979.0,68.7372,68.7372,68.6824,68.6824,15979.0
2019-10-08 13:55:00,75.27,75.29,75.23,75.25,10657.0,68.6642,68.6824,68.6277,68.646,10657.0
2019-10-08 14:00:00,75.24,75.26,75.14,75.19,23510.0,68.6368,68.6551,68.5456,68.5912,23510.0
2019-10-08 14:05:00,75.21,75.29,75.21,75.25,8852.0,68.6095,68.6824,68.6095,68.646,8852.0
2019-10-08 14:10:00,75.25,75.26,75.21,75.23,18665.0,68.646,68.6551,68.6095,68.6277,18665.0
2019-10-08 14:15:00,75.23,75.25,75.21,75.21,21977.0,68.6277,68.646,68.6095,68.6095,21977.0
2019-10-08 14:20:00,75.24,75.25,75.19,75.22,13561.0,68.6368,68.646,68.5912,68.6186,13561.0
2019-10-08 14:25:00,75.22,75.22,75.18,75.21,17261.0,68.6186,68.6186,68.5821,68.6095,17261.0
2019-10-08 14:30:00,75.2,75.43,75.2,75.39,57625.0,68.6003,68.8102,68.6003,68.7737,57625.0
2019-10-08 14:35:00,75.38,75.64,75.38,75.55,44704.0,68.7645,69.0017,68.7645,68.9196,44704.0
2019-10-08 14:40:00,75.54,75.54,75.47,75.5,27354.0,68.9105,68.9105,68.8466,68.874,27354.0
2019-10-08 14:45:00,75.52,75.72,75.5,75.68,17986.0,68.8923,69.0747,68.874,69.0382,17986.0
2019-10-08 14:50:00,75.69,75.71,75.51,75.52,17389.0,69.0473,69.0656,68.8831,68.8923,17389.0
2019-10-08 14:55:00,75.52,75.59,75.18,75.33,96655.0,68.8923,68.9561,68.5821,68.7189,96655.0
2019-10-08 15:00:00,75.33,75.52,75.25,75.26,38611.0,68.7189,68.8923,68.646,68.6551,38611.0
2019-10-08 15:05:00,75.27,75.34,75.26,75.29,16956.0,68.6642,68.7281,68.6551,68.6824,16956.0
2019-10-08 15:10:00,75.31,75.32,75.19,75.26,16657.0,68.7007,68.7098,68.5912,68.6551,16657.0
2019-10-08 15:15:00,75.26,75.31,75.18,75.3,13545.0,68.6551,68.7007,68.5821,68.6916,13545.0
2019-10-08 15:20:00,75.3,75.37,75.27,75.27,13036.0,68.6916,68.7554,68.6642,68.6642,13036.0
2019-10-08 15:25:00,75.29,75.35,75.26,75.33,17565.0,68.6824,68.7372,68.6551,68.7189,17565.0
2019-10-08 15:30:00,75.32,75.41,75.31,75.32,18869.0,68.7098,68.7919,68.7007,68.7098,18869.0
2019-10-08 15:35:00,75.3,75.3,75.11,75.11,31290.0,68.6916,68.6916,68.5182,68.5182,31290.0
2019-10-08 15:40:00,75.12,75.15,75.06,75.12,39678.0,68.5274,68.5547,68.4726,68.5274,39678.0
2019-10-08 15:45:00,75.17,75.17,75.1,75.11,43532.0,68.573,68.573,68.5091,68.5182,43532.0
2019-10-08 15:50:00,75.11,75.12,75.01,75.04,41406.0,68.5182,68.5274,68.427,68.4544,41406.0
2019-10-08 15:55:00,75.03,75.09,74.98,75.03,67339.0,68.4453,68.5,68.3997,68.4453,67339.0
2019-10-09 09:30:00,75.53,75.63,75.36,75.38,78587.0,68.9014,68.9926,68.7463,68.7645,78587.0
2019-10-09 09:35:00,75.38,75.53,75.34,75.51,61346.0,68.7645,68.9014,68.7281,68.8831,61346.0
2019-10-09 09:40:00,75.52,75.6,75.47,75.47,44065.0,68.8923,68.9652,68.8466,68.8466,44065.0
2019-10-09 09:45:00,75.51,75.54,75.47,75.47,12060.0,68.8831,68.9105,68.8466,68.8466,12060.0
2019-10-09 09:50:00,75.48,75.48,75.29,75.34,10483.0,68.8558,68.8558,68.6824,68.7281,10483.0
2019-10-09 09:55:00,75.35,75.4,75.33,75.37,18898.0,68.7372,68.7828,68.7189,68.7554,18898.0
2019-10-09 10:00:00,75.4,75.48,75.33,75.42,57706.0,68.7828,68.8558,68.7189,68.801,57706.0
2019-10-09 10:05:00,75.45,75.47,75.32,75.35,17698.0,68.8284,68.8466,68.7098,68.7372,17698.0
2019-10-09 10:10:00,75.35,75.4,75.24,75.26,19872.0,68.7372,68.7828,68.6368,68.6551,19872.0
2019-10-09 10:15:00,75.27,75.33,75.25,75.33,11374.0,68.6642,68.7189,68.646,68.7189,11374.0
2019-10-09 10:20:00,75.34,75.37,75.27,75.37,75797.0,68.7281,68.7554,68.6642,68.7554,75797.0
2019-10-09 10:25:00,75.37,75.4,75.34,75.4,9489.0,68.7554,68.7828,68.7281,68.7828,9489.0
2019-10-09 10:30:00,75.37,75.45,75.33,75.41,21091.0,68.7554,68.8284,68.7189,68.7919,21091.0
2019-10-09 10:35:00,75.4,75.42,75.32,75.35,19169.0,68.7828,68.801,68.7098,68.7372,19169.0
2019-10-09 10:40:00,75.37,75.43,75.36,75.41,20223.0,68.7554,68.8102,68.7463,68.7919,20223.0
2019-10-09 10:45:00,75.41,75.44,75.36,75.38,24349.0,68.7919,68.8193,68.7463,68.7645,24349.0
2019-10-09 10:50:00,75.37,75.38,75.25,75.26,24468.0,68.7554,68.7645,68.646,68.6551,24468.0
2019-10-09 10:55:00,75.25,75.3,75.19,75.3,20672.0,68.646,68.6916,68.5912,68.6916,20672.0
2019-10-09 11:00:00,75.31,75.36,75.11,75.16,25262.0,68.7007,68.7463,68.5182,68.5639,25262.0
2019-10-09 11:05:00,75.16,75.18,75.06,75.09,23641.0,68.5639,68.5821,68.4726,68.5,23641.0
2019-10-09 11:10:00,75.11,75.13,75.08,75.11,38021.0,68.5182,68.5365,68.4909,68.5182,38021.0
2019-10-09 11:15:00,75.11,75.21,75.08,75.16,38179.0,68.5182,68.6095,68.4909,68.5639,38179.0
2019-10-09 11:20:00,75.16,75.23,75.15,75.23,23013.0,68.5639,68.6277,68.5547,68.6277,23013.0
2019-10-09 11:25:00,75.24,75.27,75.21,75.24,51423.0,68.6368,68.6642,68.6095,68.6368,51423.0
2019-10-09 11:30:00,75.25,75.29,75.21,75.24,42077.0,68.646,68.6824,68.6095,68.6368,42077.0
2019-10-09 11:35:00,75.24,75.3,75.21,75.28,21504.0,68.6368,68.6916,68.6095,68.6733,21504.0
2019-10-09 11:40:00,75.25,75.32,75.25,75.29,9938.0,68.646,68.7098,68.646,68.6824,9938.0
2019-10-09 11:45:00,75.3,75.39,75.3,75.31,15037.0,68.6916,68.7737,68.6916,68.7007,15037.0
2019-10-09 11:50:00,75.32,75.34,75.24,75.25,6917.0,68.7098,68.7281,68.6368,68.646,6917.0
2019-10-09 11:55:00,75.26,75.28,75.21,75.21,7827.0,68.6551,68.6733,68.6095,68.6095,7827.0
2019-10-09 12:00:00,75.21,75.29,75.21,75.29,40727.0,68.6095,68.6824,68.6095,68.6824,40727.0
2019-10-09 12:05:00,75.28,75.33,75.28,75.3,22848.0,68.6733,68.7189,68.6733,68.6916,22848.0
2019-10-09 12:10:00,75.31,75.32,75.28,75.32,8468.0,68.7007,68.7098,68.6733,68.7098,8468.0
2019-10-09 12:15:00,75.32,75.33,75.26,75.28,16074.0,68.7098,68.7189,68.6551,68.6733,16074.0
2019-10-09 12:20:00,75.3,75.31,75.26,75.29,22049.0,68.6916,68.7007,68.6551,68.6824,22049.0
2019-10-09 12:25:00,75.29,75.29,75.24,75.26,8870.0,68.6824,68.6824,68.6368,68.6551,8870.0
2019-10-09 12:30:00,75.27,75.31,75.27,75.31,5746.0,68.6642,68.7007,68.6642,68.7007,5746.0
2019-10-09 12:35:00,75.29,75.32,75.27,75.28,16829.0,68.6824,68.7098,68.6642,68.6733,16829.0
2019-10-09 12:40:00,75.27,75.28,75.24,75.26,9671.0,68.6642,68.6733,68.6368,68.6551,9671.0
2019-10-09 12:45:00,75.26,75.29,75.22,75.28,7776.0,68.6551,68.6824,68.6186,68.6733,7776.0
2019-10-09 12:50:00,75.28,75.28,75.19,75.21,21126.0,68.6733,68.6733,68.5912,68.6095,21126.0
2019-10-09 12:55:00,75.22,75.29,75.22,75.29,11033.0,68.6186,68.6824,68.6186,68.6824,11033.0
2019-10-09 13:00:00,75.29,75.42,75.27,75.28,30571.0,68.6824,68.801,68.6642,68.6733,30571.0
2019-10-09 13:05:00,75.29,75.29,75.23,75.24,6463.0,68.6824,68.6824,68.6277,68.6368,6463.0
2019-10-09 13:10:00,75.24,75.27,75.2,75.24,14827.0,68.6368,68.6642,68.6003,68.6368,14827.0
2019-10-09 13:15:00,75.24,75.26,75.17,75.17,7474.0,68.6368,68.6551,68.573,68.573,7474.0
2019-10-09 13:20:00,75.16,75.2,75.15,75.19,10486.0,68.5639,68.6003,68.5547,68.5912,10486.0
2019-10-09 13:25:00,75.19,75.23,75.19,75.22,22189.0,68.5912,68.6277,68.5912,68.6186,22189.0
2019-10-09 13:30:00,75.22,75.28,75.21,75.27,18846.0,68.6186,68.6733,68.6095,68.6642,18846.0
2019-10-09 13:35:00,75.26,75.28,75.25,75.28,24924.0,68.6551,68.6733,68.646,68.6733,24924.0
2019-10-09 13:40:00,75.27,75.3,75.24,75.26,37824.0,68.6642,68.6916,68.6368,68.6551,37824.0
2019-10-09 13:45:00,75.26,75.33,75.26,75.33,23870.0,68.6551,68.7189,68.6551,68.7189,23870.0
2019-10-09 13:50:00,75.33,75.35,75.29,75.31,12077.0,68.7189,68.7372,68.6824,68.7007,12077.0
2019-10-09 13:55:00,75.29,75.34,75.29,75.33,11635.0,68.6824,68.7281,68.6824,68.7189,11635.0
2019-10-09 14:00:00,75.31,75.34,75.22,75.23,39277.0,68.7007,68.7281,68.6186,68.6277,39277.0
2019-10-09 14:05:00,75.24,75.32,75.24,75.26,19114.0,68.6368,68.7098,68.6368,68.6551,19114.0
2019-10-09 14:10:00,75.26,75.31,75.25,75.29,11579.0,68.6551,68.7007,68.646,68.6824,11579.0
2019-10-09 14:15:00,75.3,75.35,75.26,75.32,16923.0,68.6916,68.7372,68.6551,68.7098,16923.0
2019-10-09 14:20:00,75.32,75.37,75.3,75.34,35683.0,68.7098,68.7554,68.6916,68.7281,35683.0
2019-10-09 14:25:00,75.34,75.37,75.33,75.36,20076.0,68.7281,68.7554,68.7189,68.7463,20076.0
2019-10-09 14:30:00,75.36,75.4,75.34,75.38,10897.0,68.7463,68.7828,68.7281,68.7645,10897.0
2019-10-09 14:35:00,75.38,75.38,75.35,75.38,19354.0,68.7645,68.7645,68.7372,68.7645,19354.0
2019-10-09 14:40:00,75.38,75.42,75.38,75.39,18490.0,68.7645,68.801,68.7645,68.7737,18490.0
2019-10-09 14:45:00,75.41,75.45,75.4,75.4,28106.0,68.7919,68.8284,68.7828,68.7828,28106.0
2019-10-09 14:50:00,75.42,75.46,75.39,75.46,17780.0,68.801,68.8375,68.7737,68.8375,17780.0
2019-10-09 14:55:00,75.44,75.47,75.41,75.47,23461.0,68.8193,68.8466,68.7919,68.8466,23461.0
2019-10-09 15:00:00,75.46,75.51,75.45,75.46,24432.0,68.8375,68.8831,68.8284,68.8375,24432.0
2019-10-09 15:05:00,75.47,75.49,75.43,75.49,44569.0,68.8466,68.8649,68.8102,68.8649,44569.0
2019-10-09 15:10:00,75.49,75.51,75.46,75.46,17565.0,68.8649,68.8831,68.8375,68.8375,17565.0
2019-10-09 15:15:00,75.47,75.5,75.45,75.47,27239.0,68.8466,68.874,68.8284,68.8466,27239.0
2019-10-09 15:20:00,75.46,75.49,75.43,75.48,24252.0,68.8375,68.8649,68.8102,68.8558,24252.0
2019-10-09 15:25:00,75.48,75.54,75.46,75.54,67658.0,68.8558,68.9105,68.8375,68.9105,67658.0
2019-10-09 15:30:00,75.55,75.61,75.54,75.56,52320.0,68.9196,68.9744,68.9105,68.9287,52320.0
2019-10-09 15:35:00,75.57,75.6,75.55,75.59,66547.0,68.9379,68.9652,68.9196,68.9561,66547.0
2019-10-09 15:40:00,75.58,75.58,75.32,75.32,117050.0,68.947,68.947,68.7098,68.7098,117050.0
2019-10-09 15:45:00,75.31,75.38,75.23,75.3,50004.0,68.7007,68.7645,68.6277,68.6916,50004.0
2019-10-09 15:50:00,75.3,75.42,75.3,75.42,37327.0,68.6916,68.801,68.6916,68.801,37327.0
2019-10-09 15:55:00,75.43,75.45,75.22,75.31,150046.0,68.8102,68.8284,68.6186,68.7007,150046.0
2019-10-10 09:30:00,75.4,75.5,75.34,75.49,102223.0,68.7828,68.874,68.7281,68.8649,102223.0
2019-10-10 09:35:00,75.5,75.54,75.44,75.52,59717.0,68.874,68.9105,68.8193,68.8923,59717.0
2019-10-10 09:40:00,75.52,75.54,75.44,75.52,31475.0,68.8923,68.9105,68.8193,68.8923,31475.0
2019-10-10 09:45:00,75.52,75.7,75.52,75.67,31968.0,68.8923,69.0565,68.8923,69.0291,31968.0
2019-10-10 09:50:00,75.68,75.89,75.67,75.86,49579.0,69.0382,69.2298,69.0291,69.2024,49579.0
2019-10-10 09:55:00,75.86,75.93,75.8,75.86,18689.0,69.2024,69.2663,69.1477,69.2024,18689.0
2019-10-10 10:00:00,75.87,75.88,75.82,75.84,32190.0,69.2115,69.2207,69.1659,69.1842,32190.0
2019-10-10 10:05:00,75.84,75.87,75.67,75.67,22102.0,69.1842,69.2115,69.0291,69.0291,22102.0
2019-10-10 10:10:00,75.66,75.7,75.62,75.65,22881.0,69.02,69.0565,68.9835,69.0109,22881.0
2019-10-10 10:15:00,75.67,75.79,75.64,75.74,12742.0,69.0291,69.1386,69.0017,69.093,12742.0
2019-10-10 10:20:00,75.73,75.74,75.61,75.63,13443.0,69.0838,69.093,68.9744,68.9926,13443.0
2019-10-10 10:25:00,75.64,75.68,75.61,75.62,42524.0,69.0017,69.0382,68.9744,68.9835,42524.0
2019-10-10 10:30:00,75.64,75.68,75.53,75.62,43230.0,69.0017,69.0382,68.9014,68.9835,43230.0
2019-10-10 10:35:00,75.63,75.67,75.52,75.59,13802.0,68.9926,69.0291,68.8923,68.9561,13802.0
2019-10-10 10:40:00,75.59,75.68,75.58,75.68,15759.0,68.9561,69.0382,68.947,69.0382,15759.0
2019-10-10 10:45:00,75.7,75.73,75.66,75.66,17548.0,69.0565,69.0838,69.02,69.02,17548.0
2019-10-10 10:50:00,75.68,75.81,75.65,75.8,13843.0,69.0382,69.1568,69.0109,69.1477,13843.0
2019-10-10 10:55:00,75.83,75.94,75.82,75.93,27446.0,69.1751,69.2754,69.1659,69.2663,27446.0
2019-10-10 11:00:00,75.94,75.99,75.89,75.9,30780.0,69.2754,69.321,69.2298,69.2389,30780.0
2019-10-10 11:05:00,75.88,75.96,75.87,75.9,15837.0,69.2207,69.2936,69.2115,69.2389,15837.0
2019-10-10 11:10:00,75.91,75.94,75.87,75.88,11487.0,69.248,69.2754,69.2115,69.2207,11487.0
2019-10-10 11:15:00,75.89,75.94,75.88,75.91,11382.0,69.2298,69.2754,69.2207,69.248,11382.0
2019-10-10 11:20:00,75.9,75.91,75.83,75.84,59672.0,69.2389,69.248,69.1751,69.1842,59672.0
2019-10-10 11:25:00,75.81,75.81,75.72,75.77,14489.0,69.1568,69.1568,69.0747,69.1203,14489.0
2019-10-10 11:30:00,75.76,75.81,75.73,75.78,21616.0,69.1112,69.1568,69.0838,69.1294,21616.0
2019-10-10 11:35:00,75.79,75.87,75.79,75.84,8120.0,69.1386,69.2115,69.1386,69.1842,8120.0
2019-10-10 11:40:00,75.84,75.89,75.79,75.79,37906.0,69.1842,69.2298,69.1386,69.1386,37906.0
2019-10-10 11:45:00,75.81,75.83,75.77,75.8,8951.0,69.1568,69.1751,69.1203,69.1477,8951.0
2019-10-10 11:50:00,75.81,75.83,75.73,75.73,40580.0,69.1568,69.1751,69.0838,69.0838,40580.0
2019-10-10 11:55:00,75.72,75.8,75.72,75.77,12494.0,69.0747,69.1477,69.0747,69.1203,12494.0
2019-10-10 12:00:00,75.76,75.77,75.71,75.72,18496.0,69.1112,69.1203,69.0656,69.0747,18496.0
2019-10-10 12:05:00,75.72,75.73,75.61,75.61,10378.0,69.0747,69.0838,68.9744,68.9744,10378.0
2019-10-10 12:10:00,75.6,75.64,75.57,75.61,17077.0,68.9652,69.0017,68.9379,68.9744,17077.0
2019-10-10 12:15:00,75.61,75.62,75.55,75.55,12527.0,68.9744,68.9835,68.9196,68.9196,12527.0
2019-10-10 12:20:00,75.54,75.58,75.51,75.58,13242.0,68.9105,68.947,68.8831,68.947,13242.0
2019-10-10 12:25:00,75.56,75.58,75.54,75.55,9066.0,68.9287,68.947,68.9105,68.9196,9066.0
2019-10-10 12:30:00,75.56,75.57,75.46,75.48,14458.0,68.9287,68.9379,68.8375,68.8558,14458.0
2019-10-10 12:35:00,75.48,75.56,75.48,75.54,21554.0,68.8558,68.9287,68.8558,68.9105,21554.0
2019-10-10 12:40:00,75.52,75.61,75.52,75.59,17280.0,68.8923,68.9744,68.8923,68.9561,17280.0
2019-10-10 12:45:00,75.58,75.59,75.55,75.57,12557.0,68.947,68.9561,68.9196,68.9379,12557.0
2019-10-10 12:50:00,75.57,75.59,75.52,75.55,11763.0,68.9379,68.9561,68.8923,68.9196,11763.0
2019-10-10 12:55:00,75.56,75.59,75.51,75.59,9519.0,68.9287,68.9561,68.8831,68.9561,9519.0
2019-10-10 13:00:00,75.59,75.61,75.55,75.56,5240.0,68.9561,68.9744,68.9196,68.9287,5240.0
2019-10-10 13:05:00,75.55,75.56,75.51,75.54,7596.0,68.9196,68.9287,68.8831,68.9105,7596.0
2019-10-10 13:10:00,75.53,75.56,75.51,75.53,11613.0,68.9014,68.9287,68.8831,68.9014,11613.0
2019-10-10 13:15:00,75.51,75.51,75.48,75.49,32641.0,68.8831,68.8831,68.8558,68.8649,32641.0
2019-10-10 13:20:00,75.5,75.52,75.45,75.45,11677.0,68.874,68.8923,68.8284,68.8284,11677.0
2019-10-10 13:25:00,75.46,75.48,75.42,75.42,22606.0,68.8375,68.8558,68.801,68.801,22606.0
2019-10-10 13:30:00,75.41,75.41,75.31,75.36,14958.0,68.7919,68.7919,68.7007,68.7463,14958.0
2019-10-10 13:35:00,75.36,75.38,75.32,75.36,7695.0,68.7463,68.7645,68.7098,68.7463,7695.0
2019-10-10 13:40:00,75.38,75.4,75.35,75.4,10613.0,68.7645,68.7828,68.7372,68.7828,10613.0
2019-10-10 13:45:00,75.4,75.48,75.37,75.48,20482.0,68.7828,68.8558,68.7554,68.8558,20482.0
2019-10-10 13:50:00,75.47,75.51,75.47,75.5,11581.0,68.8466,68.8831,68.8466,68.874,11581.0
2019-10-10 13:55:00,75.49,75.63,75.49,75.55,24298.0,68.8649,68.9926,68.8649,68.9196,24298.0
2019-10-10 14:00:00,75.54,75.61,75.52,75.6,17766.0,68.9105,68.9744,68.8923,68.9652,17766.0
2019-10-10 14:05:00,75.6,75.61,75.22,75.36,61672.0,68.9652,68.9744,68.6186,68.7463,61672.0
2019-10-10 14:10:00,75.33,75.54,75.33,75.53,29019.0,68.7189,68.9105,68.7189,68.9014,29019.0
2019-10-10 14:15:00,75.55,75.61,75.54,75.57,35725.0,68.9196,68.9744,68.9105,68.9379,35725.0
2019-10-10 14:20:00,75.58,75.6,75.52,75.53,9072.0,68.947,68.9652,68.8923,68.9014,9072.0
2019-10-10 14:25:00,75.52,75.54,75.46,75.5,29377.0,68.8923,68.9105,68.8375,68.874,29377.0
2019-10-10 14:30:00,75.48,75.56,75.48,75.53,6748.0,68.8558,68.9287,68.8558,68.9014,6748.0
2019-10-10 14:35:00,75.54,75.58,75.5,75.52,18684.0,68.9105,68.947,68.874,68.8923,18684.0
2019-10-10 14:40:00,75.51,75.52,75.45,75.45,6997.0,68.8831,68.8923,68.8284,68.8284,6997.0
2019-10-10 14:45:00,75.45,75.48,75.43,75.48,11797.0,68.8284,68.8558,68.8102,68.8558,11797.0
2019-10-10 14:50:00,75.47,75.51,75.45,75.5,24673.0,68.8466,68.8831,68.8284,68.874,24673.0
2019-10-10 14:55:00,75.51,75.58,75.5,75.56,14715.0,68.8831,68.947,68.874,68.9287,14715.0
2019-10-10 15:00:00,75.56,75.6,75.51,75.56,17740.0,68.9287,68.9652,68.8831,68.9287,17740.0
2019-10-10 15:05:00,75.57,75.58,75.54,75.57,19508.0,68.9379,68.947,68.9105,68.9379,19508.0
2019-10-10 15:10:00,75.56,75.63,75.53,75.62,23637.0,68.9287,68.9926,68.9014,68.9835,23637.0
2019-10-10 15:15:00,75.62,75.66,75.59,75.66,24249.0,68.9835,69.02,68.9561,69.02,24249.0
2019-10-10 15:20:00,75.67,75.69,75.64,75.68,22102.0,69.0291,69.0473,69.0017,69.0382,22102.0
2019-10-10 15:25:00,75.68,75.7,75.65,75.66,20603.0,69.0382,69.0565,69.0109,69.02,20603.0
2019-10-10 15:30:00,75.67,75.68,75.56,75.56,13156.0,69.0291,69.0382,68.9287,68.9287,13156.0
2019-10-10 15:35:00,75.56,75.57,75.54,75.56,8415.0,68.9287,68.9379,68.9105,68.9287,8415.0
2019-10-10 15:40:00,75.56,75.6,75.52,75.53,19662.0,68.9287,68.9652,68.8923,68.9014,19662.0
2019-10-10 15:45:00,75.52,75.61,75.52,75.58,22261.0,68.8923,68.9744,68.8923,68.947,22261.0
2019-10-10 15:50:00,75.59,75.68,75.59,75.63,50159.0,68.9561,69.0382,68.9561,68.9926,50159.0
2019-10-10 15:55:00,75.62,75.62,75.4,75.46,184995.0,68.9835,68.9835,68.7828,68.8375,184995.0
2019-10-11 09:30:00,76.43,76.88,76.43,76.79,90748.0,69.7224,70.1329,69.7224,70.0508,90748.0
2019-10-11 09:35:00,76.79,76.94,76.76,76.92,58772.0,70.0508,70.1876,70.0234,70.1694,58772.0
2019-10-11 09:40:00,76.91,77.04,76.88,77.04,42079.0,70.1603,70.2789,70.1329,70.2789,42079.0
2019-10-11 09:45:00,77.04,77.17,76.97,77.1,55220.0,70.2789,70.3975,70.215,70.3336,55220.0
2019-10-11 09:50:00,77.12,77.15,76.96,77.01,38975.0,70.3518,70.3792,70.2059,70.2515,38975.0
2019-10-11 09:55:00,77.0,77.06,76.95,77.03,57847.0,70.2424,70.2971,70.1968,70.2697,57847.0
2019-10-11 10:00:00,77.03,77.23,77.03,77.19,37866.0,70.2697,70.4522,70.2697,70.4157,37866.0
2019-10-11 10:05:00,77.19,77.42,77.18,77.37,21442.0,70.4157,70.6255,70.4066,70.5799,21442.0
2019-10-11 10:10:00,77.37,77.38,77.28,77.33,53907.0,70.5799,70.589,70.4978,70.5434,53907.0
2019-10-11 10:15:00,77.32,77.39,77.26,77.36,22249.0,70.5343,70.5981,70.4796,70.5708,22249.0
2019-10-11 10:20:00,77.36,77.39,77.31,77.38,12436.0,70.5708,70.5981,70.5252,70.589,12436.0
2019-10-11 10:25:00,77.37,77.46,77.3,77.46,14323.0,70.5799,70.662,70.516,70.662,14323.0
2019-10-11 10:30:00,77.47,77.62,77.47,77.61,20033.0,70.6711,70.808,70.6711,70.7988,20033.0
2019-10-11 10:35:00,77.6,77.66,77.57,77.6,28200.0,70.7897,70.8445,70.7623,70.7897,28200.0
2019-10-11 10:40:00,77.61,77.66,77.54,77.61,20617.0,70.7988,70.8445,70.735,70.7988,20617.0
2019-10-11 10:45:00,77.62,77.71,77.62,77.7,13322.0,70.808,70.8901,70.808,70.8809,13322.0
2019-10-11 10:50:00,77.68,77.77,77.66,77.7,11173.0,70.8627,70.9448,70.8445,70.8809,11173.0
2019-10-11 10:55:00,77.71,77.72,77.58,77.6,27823.0,70.8901,70.8992,70.7715,70.7897,27823.0
2019-10-11 11:00:00,77.61,77.71,77.57,77.66,15713.0,70.7988,70.8901,70.7623,70.8445,15713.0
2019-10-11 11:05:00,77.67,77.7,77.53,77.63,15333.0,70.8536,70.8809,70.7259,70.8171,15333.0
2019-10-11 11:10:00,77.66,77.66,77.54,77.62,23365.0,70.8445,70.8445,70.735,70.808,23365.0
2019-10-11 11:15:00,77.62,77.73,77.62,77.68,27828.0,70.808,70.9083,70.808,70.8627,27828.0
2019-10-11 11:20:00,77.68,77.75,77.66,77.69,59034.0,70.8627,70.9266,70.8445,70.8718,59034.0
2019-10-11 11:25:00,77.69,77.7,77.62,77.65,16676.0,70.8718,70.8809,70.808,70.8353,16676.0
2019-10-11 11:30:00,77.65,77.74,77.64,77.71,47196.0,70.8353,70.9174,70.8262,70.8901,47196.0
2019-10-11 11:35:00,77.71,77.73,77.66,77.68,19358.0,70.8901,70.9083,70.8445,70.8627,19358.0
2019-10-11 11:40:00,77.67,77.68,77.57,77.57,40165.0,70.8536,70.8627,70.7623,70.7623,40165.0
2019-10-11 11:45:00,77.57,77.57,77.37,77.42,83002.0,70.7623,70.7623,70.5799,70.6255,83002.0
2019-10-11 11:50:00,77.42,77.45,77.29,77.34,61220.0,70.6255,70.6529,70.5069,70.5525,61220.0
2019-10-11 11:55:00,77.34,77.35,77.26,77.34,33981.0,70.5525,70.5617,70.4796,70.5525,33981.0
2019-10-11 12:00:00,77.34,77.37,77.23,77.26,31544.0,70.5525,70.5799,70.4522,70.4796,31544.0
2019-10-11 12:05:00,77.25,77.31,77.23,77.26,8821.0,70.4704,70.5252,70.4522,70.4796,8821.0
2019-10-11 12:10:00,77.25,77.35,77.25,77.32,11177.0,70.4704,70.5617,70.4704,70.5343,11177.0
2019-10-11 12:15:00,77.29,77.29,77.17,77.26,16817.0,70.5069,70.5069,70.3975,70.4796,16817.0
2019-10-11 12:20:00,77.27,77.4,77.24,77.38,12066.0,70.4887,70.6073,70.4613,70.589,12066.0
2019-10-11 12:25:00,77.39,77.47,77.36,77.47,11038.0,70.5981,70.6711,70.5708,70.6711,11038.0
2019-10-11 12:30:00,77.5,77.5,77.08,77.38,56213.0,70.6985,70.6985,70.3154,70.589,56213.0
2019-10-11 12:35:00,77.38,77.5,77.35,77.38,13596.0,70.589,70.6985,70.5617,70.589,13596.0
2019-10-11 12:40:00,77.39,77.4,77.31,77.4,8613.0,70.5981,70.6073,70.5252,70.6073,8613.0
2019-10-11 12:45:00,77.39,77.46,77.38,77.44,9178.0,70.5981,70.662,70.589,70.6438,9178.0
2019-10-11 12:50:00,77.46,77.5,77.39,77.42,26644.0,70.662,70.6985,70.5981,70.6255,26644.0
2019-10-11 12:55:00,77.46,77.49,77.43,77.46,12518.0,70.662,70.6894,70.6346,70.662,12518.0
2019-10-11 13:00:00,77.45,77.48,77.39,77.44,30879.0,70.6529,70.6802,70.5981,70.6438,30879.0
2019-10-11 13:05:00,77.45,77.47,77.4,77.41,32317.0,70.6529,70.6711,70.6073,70.6164,32317.0
2019-10-11 13:10:00,77.4,77.45,77.3,77.31,20678.0,70.6073,70.6529,70.516,70.5252,20678.0
2019-10-11 13:15:00,77.29,77.32,77.23,77.24,19341.0,70.5069,70.5343,70.4522,70.4613,19341.0
2019-10-11 13:20:00,77.26,77.27,77.19,77.19,10749.0,70.4796,70.4887,70.4157,70.4157,10749.0
2019-10-11 13:25:00,77.17,77.51,77.17,77.36,91637.0,70.3975,70.7076,70.3975,70.5708,91637.0
2019-10-11 13:30:00,77.37,77.47,77.32,77.44,26625.0,70.5799,70.6711,70.5343,70.6438,26625.0
2019-10-11 13:35:00,77.45,77.51,77.39,77.39,10170.0,70.6529,70.7076,70.5981,70.5981,10170.0
2019-10-11 13:40:00,77.4,77.53,77.4,77.5,10786.0,70.6073,70.7259,70.6073,70.6985,10786.0
2019-10-11 13:45:00,77.51,77.53,77.47,77.5,7845.0,70.7076,70.7259,70.6711,70.6985,7845.0
2019-10-11 13:50:00,77.51,77.54,77.47,77.51,172938.0,70.7076,70.735,70.6711,70.7076,172938.0
2019-10-11 13:55:00,77.5,77.59,77.5,77.58,33247.0,70.6985,70.7806,70.6985,70.7715,33247.0
2019-10-11 14:00:00,77.57,77.58,77.51,77.53,9525.0,70.7623,70.7715,70.7076,70.7259,9525.0
2019-10-11 14:05:00,77.53,77.55,77.46,77.46,23485.0,70.7259,70.7441,70.662,70.662,23485.0
2019-10-11 14:10:00,77.46,77.46,77.32,77.32,12858.0,70.662,70.662,70.5343,70.5343,12858.0
2019-10-11 14:15:00,77.35,77.37,77.29,77.34,12904.0,70.5617,70.5799,70.5069,70.5525,12904.0
2019-10-11 14:20:00,77.34,77.39,77.32,77.39,21045.0,70.5525,70.5981,70.5343,70.5981,21045.0
2019-10-11 14:25:00,77.4,77.46,77.37,77.44,21752.0,70.6073,70.662,70.5799,70.6438,21752.0
2019-10-11 14:30:00,77.43,77.51,77.43,77.5,19012.0,70.6346,70.7076,70.6346,70.6985,19012.0
2019-10-11 14:35:00,77.5,77.57,77.47,77.56,12021.0,70.6985,70.7623,70.6711,70.7532,12021.0
2019-10-11 14:40:00,77.57,77.59,77.49,77.52,13519.0,70.7623,70.7806,70.6894,70.7167,13519.0
2019-10-11 14:45:00,77.53,77.59,77.48,77.48,25538.0,70.7259,70.7806,70.6802,70.6802,25538.0
2019-10-11 14:50:00,77.47,77.52,77.46,77.46,21069.0,70.6711,70.7167,70.662,70.662,21069.0
2019-10-11 14:55:00,77.46,77.49,77.45,77.49,17860.0,70.662,70.6894,70.6529,70.6894,17860.0
2019-10-11 15:00:00,77.49,77.49,77.42,77.43,24110.0,70.6894,70.6894,70.6255,70.6346,24110.0
2019-10-11 15:05:00,77.43,77.46,77.41,77.46,10642.0,70.6346,70.662,70.6164,70.662,10642.0
2019-10-11 15:10:00,77.44,77.47,77.41,77.44,10105.0,70.6438,70.6711,70.6164,70.6438,10105.0
2019-10-11 15:15:00,77.44,77.49,77.44,77.47,16704.0,70.6438,70.6894,70.6438,70.6711,16704.0
2019-10-11 15:20:00,77.44,77.5,77.42,77.5,9788.0,70.6438,70.6985,70.6255,70.6985,9788.0
2019-10-11 15:25:00,77.51,77.56,77.49,77.52,71362.0,70.7076,70.7532,70.6894,70.7167,71362.0
2019-10-11 15:30:00,77.52,77.52,77.33,77.44,15169.0,70.7167,70.7167,70.5434,70.6438,15169.0
2019-10-11 15:35:00,77.45,77.51,77.32,77.51,83698.0,70.6529,70.7076,70.5343,70.7076,83698.0
2019-10-11 15:40:00,77.51,77.52,77.26,77.26,40710.0,70.7076,70.7167,70.4796,70.4796,40710.0
2019-10-11 15:45:00,77.26,77.3,77.05,77.18,130817.0,70.4796,70.516,70.288,70.4066,130817.0
2019-10-11 15:50:00,77.13,77.19,77.0,77.0,31922.0,70.361,70.4157,70.2424,70.2424,31922.0
2019-10-11 15:55:00,77.01,77.03,76.84,76.86,61722.0,70.2515,70.2697,70.0964,70.1147,61722.0
2019-10-14 09:30:00,76.74,76.77,76.65,76.67,89638.0,70.0052,70.0326,69.9231,69.9413,89638.0
2019-10-14 09:35:00,76.68,76.7,76.48,76.5,24887.0,69.9505,69.9687,69.768,69.7863,24887.0
2019-10-14 09:40:00,76.52,76.53,76.39,76.41,54973.0,69.8045,69.8136,69.6859,69.7042,54973.0
2019-10-14 09:45:00,76.4,76.46,76.34,76.41,9251.0,69.695,69.7498,69.6403,69.7042,9251.0
2019-10-14 09:50:00,76.43,76.43,76.28,76.34,13529.0,69.7224,69.7224,69.5856,69.6403,13529.0
2019-10-14 09:55:00,76.31,76.43,76.28,76.33,18872.0,69.6129,69.7224,69.5856,69.6312,18872.0
2019-10-14 10:00:00,76.32,76.37,76.3,76.3,19827.0,69.6221,69.6677,69.6038,69.6038,19827.0
2019-10-14 10:05:00,76.31,76.49,76.27,76.46,22087.0,69.6129,69.7771,69.5764,69.7498,22087.0
2019-10-14 10:10:00,76.45,76.46,76.35,76.35,12695.0,69.7406,69.7498,69.6494,69.6494,12695.0
2019-10-14 10:15:00,76.36,76.42,76.34,76.35,15954.0,69.6585,69.7133,69.6403,69.6494,15954.0
2019-10-14 10:20:00,76.37,76.37,76.25,76.25,25009.0,69.6677,69.6677,69.5582,69.5582,25009.0
2019-10-14 10:25:00,76.24,76.27,76.18,76.24,10746.0,69.5491,69.5764,69.4943,69.5491,10746.0
2019-10-14 10:30:00,76.26,76.33,76.25,76.28,11198.0,69.5673,69.6312,69.5582,69.5856,11198.0
2019-10-14 10:35:00,76.28,76.35,76.26,76.35,8933.0,69.5856,69.6494,69.5673,69.6494,8933.0
2019-10-14 10:40:00,76.33,76.39,76.28,76.39,19372.0,69.6312,69.6859,69.5856,69.6859,19372.0
2019-10-14 10:45:00,76.39,76.45,76.37,76.4,9972.0,69.6859,69.7406,69.6677,69.695,9972.0
2019-10-14 10:50:00,76.4,76.48,76.4,76.43,6783.0,69.695,69.768,69.695,69.7224,6783.0
2019-10-14 10:55:00,76.42,76.54,76.41,76.54,6613.0,69.7133,69.8227,69.7042,69.8227,6613.0
2019-10-14 11:00:00,76.56,76.56,76.49,76.51,15921.0,69.841,69.841,69.7771,69.7954,15921.0
2019-10-14 11:05:00,76.51,76.54,76.45,76.49,14514.0,69.7954,69.8227,69.7406,69.7771,14514.0
2019-10-14 11:10:00,76.5,76.58,76.49,76.57,15248.0,69.7863,69.8592,69.7771,69.8501,15248.0
2019-10-14 11:15:00,76.57,76.61,76.55,76.58,6704.0,69.8501,69.8866,69.8319,69.8592,6704.0
2019-10-14 11:20:00,76.57,76.6,76.52,76.6,12715.0,69.8501,69.8775,69.8045,69.8775,12715.0
2019-10-14 11:25:00,76.59,76.6,76.52,76.56,14613.0,69.8684,69.8775,69.8045,69.841,14613.0
2019-10-14 11:30:00,76.53,76.63,76.53,76.61,22119.0,69.8136,69.9048,69.8136,69.8866,22119.0
2019-10-14 11:35:00,76.61,76.62,76.57,76.6,9704.0,69.8866,69.8957,69.8501,69.8775,9704.0
2019-10-14 11:40:00,76.62,76.64,76.58,76.58,9639.0,69.8957,69.914,69.8592,69.8592,9639.0
2019-10-14 11:45:00,76.59,76.63,76.57,76.59,8522.0,69.8684,69.9048,69.8501,69.8684,8522.0
2019-10-14 11:50:00,76.58,76.62,76.58,76.59,8422.0,69.8592,69.8957,69.8592,69.8684,8422.0
2019-10-14 11:55:00,76.6,76.62,76.54,76.55,9334.0,69.8775,69.8957,69.8227,69.8319,9334.0
2019-10-14 12:00:00,76.55,76.59,76.53,76.54,8497.0,69.8319,69.8684,69.8136,69.8227,8497.0
2019-10-14 12:05:00,76.54,76.61,76.54,76.59,25220.0,69.8227,69.8866,69.8227,69.8684,25220.0
2019-10-14 12:10:00,76.59,76.72,76.58,76.71,8699.0,69.8684,69.9869,69.8592,69.9778,8699.0
2019-10-14 12:15:00,76.71,76.76,76.7,76.7,8203.0,69.9778,70.0234,69.9687,69.9687,8203.0
2019-10-14 12:20:00,76.71,76.71,76.59,76.6,16163.0,69.9778,69.9778,69.8684,69.8775,16163.0
2019-10-14 12:25:00,76.6,76.62,76.54,76.54,7155.0,69.8775,69.8957,69.8227,69.8227,7155.0
2019-10-14 12:30:00,76.55,76.56,76.53,76.54,4425.0,69.8319,69.841,69.8136,69.8227,4425.0
2019-10-14 12:35:00,76.54,76.57,76.53,76.55,9069.0,69.8227,69.8501,69.8136,69.8319,9069.0
2019-10-14 12:40:00,76.54,76.58,76.54,76.57,11829.0,69.8227,69.8592,69.8227,69.8501,11829.0
2019-10-14 12:45:00,76.56,76.59,76.54,76.55,7296.0,69.841,69.8684,69.8227,69.8319,7296.0
2019-10-14 12:50:00,76.56,76.57,76.54,76.54,5544.0,69.841,69.8501,69.8227,69.8227,5544.0
2019-10-14 12:55:00,76.53,76.54,76.49,76.51,5474.0,69.8136,69.8227,69.7771,69.7954,5474.0
2019-10-14 13:00:00,76.51,76.53,76.49,76.53,11509.0,69.7954,69.8136,69.7771,69.8136,11509.0
2019-10-14 13:05:00,76.51,76.58,76.5,76.55,8244.0,69.7954,69.8592,69.7863,69.8319,8244.0
2019-10-14 13:10:00,76.55,76.55,76.51,76.51,20141.0,69.8319,69.8319,69.7954,69.7954,20141.0
2019-10-14 13:15:00,76.51,76.53,76.49,76.51,7528.0,69.7954,69.8136,69.7771,69.7954,7528.0
2019-10-14 13:20:00,76.52,76.55,76.51,76.53,40967.0,69.8045,69.8319,69.7954,69.8136,40967.0
2019-10-14 13:25:00,76.53,76.56,76.53,76.54,15866.0,69.8136,69.841,69.8136,69.8227,15866.0
2019-10-14 13:30:00,76.53,76.53,76.49,76.5,5664.0,69.8136,69.8136,69.7771,69.7863,5664.0
2019-10-14 13:35:00,76.51,76.55,76.49,76.54,14563.0,69.7954,69.8319,69.7771,69.8227,14563.0
2019-10-14 13:40:00,76.55,76.6,76.55,76.57,10171.0,69.8319,69.8775,69.8319,69.8501,10171.0
2019-10-14 13:45:00,76.57,76.6,76.54,76.59,10770.0,69.8501,69.8775,69.8227,69.8684,10770.0
2019-10-14 13:50:00,76.6,76.65,76.58,76.65,12113.0,69.8775,69.9231,69.8592,69.9231,12113.0
2019-10-14 13:55:00,76.64,76.66,76.63,76.65,22817.0,69.914,69.9322,69.9048,69.9231,22817.0
2019-10-14 14:00:00,76.66,76.68,76.62,76.62,12069.0,69.9322,69.9505,69.8957,69.8957,12069.0
2019-10-14 14:05:00,76.62,76.66,76.62,76.66,17596.0,69.8957,69.9322,69.8957,69.9322,17596.0
2019-10-14 14:10:00,76.66,76.7,76.65,76.69,68661.0,69.9322,69.9687,69.9231,69.9596,68661.0
2019-10-14 14:15:00,76.69,76.7,76.65,76.67,34149.0,69.9596,69.9687,69.9231,69.9413,34149.0
2019-10-14 14:20:00,76.67,76.69,76.66,76.68,9264.0,69.9413,69.9596,69.9322,69.9505,9264.0
2019-10-14 14:25:00,76.69,76.7,76.66,76.66,10556.0,69.9596,69.9687,69.9322,69.9322,10556.0
2019-10-14 14:30:00,76.67,76.73,76.66,76.72,12820.0,69.9413,69.9961,69.9322,69.9869,12820.0
2019-10-14 14:35:00,76.72,76.72,76.67,76.68,9390.0,69.9869,69.9869,69.9413,69.9505,9390.0
2019-10-14 14:40:00,76.66,76.7,76.65,76.67,12739.0,69.9322,69.9687,69.9231,69.9413,12739.0
2019-10-14 14:45:00,76.66,76.66,76.62,76.63,31630.0,69.9322,69.9322,69.8957,69.9048,31630.0
2019-10-14 14:50:00,76.62,76.65,76.59,76.63,138668.0,69.8957,69.9231,69.8684,69.9048,138668.0
2019-10-14 14:55:00,76.63,76.65,76.62,76.62,9142.0,69.9048,69.9231,69.8957,69.8957,9142.0
2019-10-14 15:00:00,76.61,76.62,76.58,76.59,13464.0,69.8866,69.8957,69.8592,69.8684,13464.0
2019-10-14 15:05:00,76.58,76.62,76.57,76.61,40429.0,69.8592,69.8957,69.8501,69.8866,40429.0
2019-10-14 15:10:00,76.61,76.63,76.6,76.61,45194.0,69.8866,69.9048,69.8775,69.8866,45194.0
2019-10-14 15:15:00,76.62,76.66,76.6,76.66,36112.0,69.8957,69.9322,69.8775,69.9322,36112.0
2019-10-14 15:20:00,76.66,76.66,76.65,76.65,6110.0,69.9322,69.9322,69.9231,69.9231,6110.0
2019-10-14 15:25:00,76.65,76.69,76.62,76.63,14864.0,69.9231,69.9596,69.8957,69.9048,14864.0
2019-10-14 15:30:00,76.62,76.63,76.54,76.56,19579.0,69.8957,69.9048,69.8227,69.841,19579.0
2019-10-14 15:35:00,76.55,76.61,76.55,76.59,17957.0,69.8319,69.8866,69.8319,69.8684,17957.0
2019-10-14 15:40:00,76.58,76.58,76.55,76.57,8035.0,69.8592,69.8592,69.8319,69.8501,8035.0
2019-10-14 15:45:00,76.57,76.6,76.56,76.59,9156.0,69.8501,69.8775,69.841,69.8684,9156.0
2019-10-14 15:50:00,76.59,76.64,76.57,76.64,36733.0,69.8684,69.914,69.8501,69.914,36733.0
2019-10-14 15:55:00,76.63,76.66,76.58,76.65,104273.0,69.9048,69.9322,69.8592,69.9231,104273.0
2019-10-15 09:30:00,76.78,76.85,76.71,76.74,47989.0,70.0417,70.1055,69.9778,70.0052,47989.0
2019-10-15 09:35:00,76.73,76.74,76.61,76.65,29525.0,69.9961,70.0052,69.8866,69.9231,29525.0
2019-10-15 09:40:00,76.66,76.8,76.6,76.78,12525.0,69.9322,70.0599,69.8775,70.0417,12525.0
2019-10-15 09:45:00,76.79,76.94,76.78,76.92,28739.0,70.0508,70.1876,70.0417,70.1694,28739.0
2019-10-15 09:50:00,76.93,76.93,76.83,76.89,18187.0,70.1785,70.1785,70.0873,70.142,18187.0
2019-10-15 09:55:00,76.87,76.93,76.84,76.92,11053.0,70.1238,70.1785,70.0964,70.1694,11053.0
2019-10-15 10:00:00,76.91,77.01,76.91,76.98,13674.0,70.1603,70.2515,70.1603,70.2241,13674.0
2019-10-15 10:05:00,76.98,77.03,76.94,77.02,12484.0,70.2241,70.2697,70.1876,70.2606,12484.0
2019-10-15 10:10:00,77.02,77.18,76.99,77.16,56973.0,70.2606,70.4066,70.2333,70.3883,56973.0
2019-10-15 10:15:00,77.15,77.2,77.14,77.17,14639.0,70.3792,70.4248,70.3701,70.3975,14639.0
2019-10-15 10:20:00,77.17,77.24,77.16,77.23,19135.0,70.3975,70.4613,70.3883,70.4522,19135.0
2019-10-15 10:25:00,77.23,77.4,77.23,77.35,25329.0,70.4522,70.6073,70.4522,70.5617,25329.0
2019-10-15 10:30:00,77.36,77.47,77.36,77.41,26588.0,70.5708,70.6711,70.5708,70.6164,26588.0
2019-10-15 10:35:00,77.42,77.54,77.42,77.51,16623.0,70.6255,70.735,70.6255,70.7076,16623.0
2019-10-15 10:40:00,77.53,77.61,77.51,77.55,23099.0,70.7259,70.7988,70.7076,70.7441,23099.0
2019-10-15 10:45:00,77.55,77.55,77.5,77.53,13603.0,70.7441,70.7441,70.6985,70.7259,13603.0
2019-10-15 10:50:00,77.52,77.62,77.52,77.57,25392.0,70.7167,70.808,70.7167,70.7623,25392.0
2019-10-15 10:55:00,77.55,77.58,77.53,77.57,15244.0,70.7441,70.7715,70.7259,70.7623,15244.0
2019-10-15 11:00:00,77.58,77.62,77.55,77.55,16916.0,70.7715,70.808,70.7441,70.7441,16916.0
2019-10-15 11:05:00,77.55,77.61,77.49,77.61,102168.0,70.7441,70.7988,70.6894,70.7988,102168.0
2019-10-15 11:10:00,77.6,77.6,77.48,77.51,11046.0,70.7897,70.7897,70.6802,70.7076,11046.0
2019-10-15 11:15:00,77.51,77.52,77.47,77.5,14483.0,70.7076,70.7167,70.6711,70.6985,14483.0
2019-10-15 11:20:00,77.5,77.52,77.42,77.47,173062.0,70.6985,70.7167,70.6255,70.6711,173062.0
2019-10-15 11:25:00,77.46,77.52,77.46,77.52,28012.0,70.662,70.7167,70.662,70.7167,28012.0
2019-10-15 11:30:00,77.52,77.56,77.49,77.49,21934.0,70.7167,70.7532,70.6894,70.6894,21934.0
2019-10-15 11:35:00,77.46,77.49,77.43,77.43,24337.0,70.662,70.6894,70.6346,70.6346,24337.0
2019-10-15 11:40:00,77.43,77.48,77.43,77.46,8771.0,70.6346,70.6802,70.6346,70.662,8771.0
2019-10-15 11:45:00,77.47,77.5,77.43,77.49,15177.0,70.6711,70.6985,70.6346,70.6894,15177.0
2019-10-15 11:50:00,77.48,77.56,77.47,77.56,8234.0,70.6802,70.7532,70.6711,70.7532,8234.0
2019-10-15 11:55:00,77.55,77.63,77.54,77.58,14048.0,70.7441,70.8171,70.735,70.7715,14048.0
2019-10-15 12:00:00,77.59,77.62,77.59,77.6,9863.0,70.7806,70.808,70.7806,70.7897,9863.0
2019-10-15 12:05:00,77.61,77.61,77.56,77.56,17090.0,70.7988,70.7988,70.7532,70.7532,17090.0
2019-10-15 12:10:00,77.56,77.6,77.55,77.58,16074.0,70.7532,70.7897,70.7441,70.7715,16074.0
2019-10-15 12:15:00,77.59,77.67,77.59,77.61,14470.0,70.7806,70.8536,70.7806,70.7988,14470.0
2019-10-15 12:20:00,77.61,77.66,77.59,77.66,10389.0,70.7988,70.8445,70.7806,70.8445,10389.0
2019-10-15 12:25:00,77.66,77.66,77.62,77.63,28373.0,70.8445,70.8445,70.808,70.8171,28373.0
2019-10-15 12:30:00,77.64,77.7,77.63,77.68,14133.0,70.8262,70.8809,70.8171,70.8627,14133.0
2019-10-15 12:35:00,77.69,77.69,77.65,77.67,12275.0,70.8718,70.8718,70.8353,70.8536,12275.0
2019-10-15 12:40:00,77.67,77.71,77.66,77.68,9815.0,70.8536,70.8901,70.8445,70.8627,9815.0
2019-10-15 12:45:00,77.7,77.73,77.68,77.71,10538.0,70.8809,70.9083,70.8627,70.8901,10538.0
2019-10-15 12:50:00,77.71,77.81,77.71,77.8,22092.0,70.8901,70.9813,70.8901,70.9722,22092.0
2019-10-15 12:55:00,77.8,77.84,77.76,77.77,12477.0,70.9722,71.0087,70.9357,70.9448,12477.0
2019-10-15 13:00:00,77.77,77.8,77.71,77.72,82359.0,70.9448,70.9722,70.8901,70.8992,82359.0
2019-10-15 13:05:00,77.72,77.75,77.67,77.68,19348.0,70.8992,70.9266,70.8536,70.8627,19348.0
2019-10-15 13:10:00,77.68,77.74,77.68,77.7,10972.0,70.8627,70.9174,70.8627,70.8809,10972.0
2019-10-15 13:15:00,77.71,77.72,77.69,77.71,8019.0,70.8901,70.8992,70.8718,70.8901,8019.0
2019-10-15 13:20:00,77.72,77.74,77.65,77.65,18071.0,70.8992,70.9174,70.8353,70.8353,18071.0
2019-10-15 13:25:00,77.64,77.66,77.63,77.66,12920.0,70.8262,70.8445,70.8171,70.8445,12920.0
2019-10-15 13:30:00,77.66,77.7,77.65,77.69,16992.0,70.8445,70.8809,70.8353,70.8718,16992.0
2019-10-15 13:35:00,77.68,77.72,77.66,77.71,15179.0,70.8627,70.8992,70.8445,70.8901,15179.0
2019-10-15 13:40:00,77.72,77.73,77.68,77.73,22105.0,70.8992,70.9083,70.8627,70.9083,22105.0
2019-10-15 13:45:00,77.73,77.77,77.72,77.73,15298.0,70.9083,70.9448,70.8992,70.9083,15298.0
2019-10-15 13:50:00,77.72,77.74,77.69,77.71,22530.0,70.8992,70.9174,70.8718,70.8901,22530.0
2019-10-15 13:55:00,77.7,77.73,77.67,77.7,14001.0,70.8809,70.9083,70.8536,70.8809,14001.0
2019-10-15 14:00:00,77.7,77.71,77.63,77.63,22046.0,70.8809,70.8901,70.8171,70.8171,22046.0
2019-10-15 14:05:00,77.62,77.63,77.57,77.63,14129.0,70.808,70.8171,70.7623,70.8171,14129.0
2019-10-15 14:10:00,77.63,77.64,77.6,77.62,9267.0,70.8171,70.8262,70.7897,70.808,9267.0
2019-10-15 14:15:00,77.62,77.67,77.62,77.67,94759.0,70.808,70.8536,70.808,70.8536,94759.0
2019-10-15 14:20:00,77.67,77.67,77.64,77.65,12476.0,70.8536,70.8536,70.8262,70.8353,12476.0
2019-10-15 14:25:00,77.64,77.67,77.58,77.59,18473.0,70.8262,70.8536,70.7715,70.7806,18473.0
2019-10-15 14:30:00,77.6,77.6,77.53,77.54,49818.0,70.7897,70.7897,70.7259,70.735,49818.0
2019-10-15 14:35:00,77.54,77.55,77.51,77.53,15495.0,70.735,70.7441,70.7076,70.7259,15495.0
2019-10-15 14:40:00,77.53,77.55,77.51,77.52,18021.0,70.7259,70.7441,70.7076,70.7167,18021.0
2019-10-15 14:45:00,77.52,77.52,77.46,77.48,17000.0,70.7167,70.7167,70.662,70.6802,17000.0
2019-10-15 14:50:00,77.48,77.5,77.46,77.47,8586.0,70.6802,70.6985,70.662,70.6711,8586.0
2019-10-15 14:55:00,77.47,77.49,77.41,77.45,11843.0,70.6711,70.6894,70.6164,70.6529,11843.0
2019-10-15 15:00:00,77.44,77.44,77.39,77.39,13706.0,70.6438,70.6438,70.5981,70.5981,13706.0
2019-10-15 15:05:00,77.41,77.42,77.39,77.41,14001.0,70.6164,70.6255,70.5981,70.6164,14001.0
2019-10-15 15:10:00,77.4,77.42,77.38,77.42,18850.0,70.6073,70.6255,70.589,70.6255,18850.0
2019-10-15 15:15:00,77.42,77.44,77.4,77.42,18062.0,70.6255,70.6438,70.6073,70.6255,18062.0
2019-10-15 15:20:00,77.41,77.43,77.4,77.43,13682.0,70.6164,70.6346,70.6073,70.6346,13682.0
2019-10-15 15:25:00,77.44,77.49,77.43,77.47,28587.0,70.6438,70.6894,70.6346,70.6711,28587.0
2019-10-15 15:30:00,77.48,77.48,77.41,77.45,29124.0,70.6802,70.6802,70.6164,70.6529,29124.0
2019-10-15 15:35:00,77.44,77.47,77.42,77.42,16594.0,70.6438,70.6711,70.6255,70.6255,16594.0
2019-10-15 15:40:00,77.42,77.44,77.4,77.42,42340.0,70.6255,70.6438,70.6073,70.6255,42340.0
2019-10-15 15:45:00,77.4,77.43,77.39,77.4,42847.0,70.6073,70.6346,70.5981,70.6073,42847.0
2019-10-15 15:50:00,77.4,77.41,77.37,77.39,33200.0,70.6073,70.6164,70.5799,70.5981,33200.0
2019-10-15 15:55:00,77.39,77.51,77.39,77.47,93694.0,70.5981,70.7076,70.5981,70.6711,93694.0
2019-10-16 09:30:00,77.34,77.56,77.34,77.55,61713.0,70.5525,70.7532,70.5525,70.7441,61713.0
2019-10-16 09:35:00,77.57,77.67,77.43,77.6,54535.0,70.7623,70.8536,70.6346,70.7897,54535.0
2019-10-16 09:40:00,77.59,77.75,77.55,77.71,30052.0,70.7806,70.9266,70.7441,70.8901,30052.0
2019-10-16 09:45:00,77.71,77.83,77.69,77.76,24804.0,70.8901,70.9995,70.8718,70.9357,24804.0
2019-10-16 09:50:00,77.75,77.76,77.64,77.73,30996.0,70.9266,70.9357,70.8262,70.9083,30996.0
2019-10-16 09:55:00,77.74,77.76,77.61,77.65,19949.0,70.9174,70.9357,70.7988,70.8353,19949.0
2019-10-16 10:00:00,77.64,77.75,77.64,77.71,40270.0,70.8262,70.9266,70.8262,70.8901,40270.0
2019-10-16 10:05:00,77.7,77.81,77.62,77.78,16594.0,70.8809,70.9813,70.808,70.9539,16594.0
2019-10-16 10:10:00,77.79,77.92,77.78,77.91,30955.0,70.963,71.0816,70.9539,71.0725,30955.0
2019-10-16 10:15:00,77.9,77.9,77.84,77.88,23674.0,71.0634,71.0634,71.0087,71.0451,23674.0
2019-10-16 10:20:00,77.87,77.91,77.8,77.83,17946.0,71.036,71.0725,70.9722,70.9995,17946.0
2019-10-16 10:25:00,77.84,77.94,77.78,77.91,12440.0,71.0087,71.0999,70.9539,71.0725,12440.0
2019-10-16 10:30:00,77.94,78.01,77.91,77.98,28167.0,71.0999,71.1637,71.0725,71.1364,28167.0
2019-10-16 10:35:00,77.98,77.99,77.93,77.94,15058.0,71.1364,71.1455,71.0908,71.0999,15058.0
2019-10-16 10:40:00,77.93,77.96,77.9,77.96,17633.0,71.0908,71.1181,71.0634,71.1181,17633.0
2019-10-16 10:45:00,77.97,78.01,77.87,77.9,28198.0,71.1272,71.1637,71.036,71.0634,28198.0
2019-10-16 10:50:00,77.91,77.95,77.88,77.95,19524.0,71.0725,71.109,71.0451,71.109,19524.0
2019-10-16 10:55:00,77.93,78.02,77.93,78.01,67422.0,71.0908,71.1729,71.0908,71.1637,67422.0
2019-10-16 11:00:00,78.0,78.05,77.98,78.01,20106.0,71.1546,71.2002,71.1364,71.1637,20106.0
2019-10-16 11:05:00,78.0,78.09,78.0,78.03,26222.0,71.1546,71.2367,71.1546,71.182,26222.0
2019-10-16 11:10:00,78.03,78.03,77.92,77.95,18430.0,71.182,71.182,71.0816,71.109,18430.0
2019-10-16 11:15:00,77.93,77.94,77.84,77.87,87218.0,71.0908,71.0999,71.0087,71.036,87218.0
2019-10-16 11:20:00,77.87,77.9,77.81,77.82,29819.0,71.036,71.0634,70.9813,70.9904,29819.0
2019-10-16 11:25:00,77.82,77.85,77.81,77.81,20590.0,70.9904,71.0178,70.9813,70.9813,20590.0
2019-10-16 11:30:00,77.82,77.88,77.78,77.79,27019.0,70.9904,71.0451,70.9539,70.963,27019.0
2019-10-16 11:35:00,77.81,77.86,77.8,77.84,49709.0,70.9813,71.0269,70.9722,71.0087,49709.0
2019-10-16 11:40:00,77.83,77.91,77.82,77.88,12285.0,70.9995,71.0725,70.9904,71.0451,12285.0
2019-10-16 11:45:00,77.89,77.92,77.87,77.9,19475.0,71.0543,71.0816,71.036,71.0634,19475.0
2019-10-16 11:50:00,77.9,77.91,77.82,77.86,17521.0,71.0634,71.0725,70.9904,71.0269,17521.0
2019-10-16 11:55:00,77.86,77.86,77.81,77.83,7078.0,71.0269,71.0269,70.9813,70.9995,7078.0
2019-10-16 12:00:00,77.84,77.92,77.84,77.91,11083.0,71.0087,71.0816,71.0087,71.0725,11083.0
2019-10-16 12:05:00,77.92,77.98,77.92,77.97,7403.0,71.0816,71.1364,71.0816,71.1272,7403.0
2019-10-16 12:10:00,77.97,77.98,77.93,77.94,10736.0,71.1272,71.1364,71.0908,71.0999,10736.0
2019-10-16 12:15:00,77.94,77.95,77.9,77.91,13926.0,71.0999,71.109,71.0634,71.0725,13926.0
2019-10-16 12:20:00,77.91,77.91,77.83,77.84,9306.0,71.0725,71.0725,70.9995,71.0087,9306.0
2019-10-16 12:25:00,77.83,77.84,77.81,77.83,14696.0,70.9995,71.0087,70.9813,70.9995,14696.0
2019-10-16 12:30:00,77.84,77.84,77.8,77.82,16959.0,71.0087,71.0087,70.9722,70.9904,16959.0
2019-10-16 12:35:00,77.82,77.86,77.81,77.85,35167.0,70.9904,71.0269,70.9813,71.0178,35167.0
2019-10-16 12:40:00,77.84,77.86,77.78,77.79,14017.0,71.0087,71.0269,70.9539,70.963,14017.0
2019-10-16 12:45:00,77.8,77.84,77.78,77.84,10888.0,70.9722,71.0087,70.9539,71.0087,10888.0
2019-10-16 12:50:00,77.83,77.83,77.76,77.77,11867.0,70.9995,70.9995,70.9357,70.9448,11867.0
2019-10-16 12:55:00,77.77,77.78,77.73,77.77,50517.0,70.9448,70.9539,70.9083,70.9448,50517.0
2019-10-16 13:00:00,77.76,77.78,77.72,77.73,15676.0,70.9357,70.9539,70.8992,70.9083,15676.0
2019-10-16 13:05:00,77.72,77.74,77.68,77.69,18991.0,70.8992,70.9174,70.8627,70.8718,18991.0
2019-10-16 13:10:00,77.68,77.7,77.65,77.69,15134.0,70.8627,70.8809,70.8353,70.8718,15134.0
2019-10-16 13:15:00,77.68,77.68,77.63,77.65,18943.0,70.8627,70.8627,70.8171,70.8353,18943.0
2019-10-16 13:20:00,77.65,77.67,77.6,77.62,13096.0,70.8353,70.8536,70.7897,70.808,13096.0
2019-10-16 13:25:00,77.61,77.64,77.59,77.6,13416.0,70.7988,70.8262,70.7806,70.7897,13416.0
2019-10-16 13:30:00,77.6,77.65,77.6,77.64,11033.0,70.7897,70.8353,70.7897,70.8262,11033.0
2019-10-16 13:35:00,77.65,77.67,77.63,77.63,15263.0,70.8353,70.8536,70.8171,70.8171,15263.0
2019-10-16 13:40:00,77.64,77.66,77.53,77.64,48341.0,70.8262,70.8445,70.7259,70.8262,48341.0
2019-10-16 13:45:00,77.65,77.67,77.61,77.61,25437.0,70.8353,70.8536,70.7988,70.7988,25437.0
2019-10-16 13:50:00,77.61,77.62,77.54,77.54,11029.0,70.7988,70.808,70.735,70.735,11029.0
2019-10-16 13:55:00,77.54,77.55,77.49,77.51,22164.0,70.735,70.7441,70.6894,70.7076,22164.0
2019-10-16 14:00:00,77.51,77.56,77.51,77.56,24112.0,70.7076,70.7532,70.7076,70.7532,24112.0
2019-10-16 14:05:00,77.56,77.61,77.54,77.6,15350.0,70.7532,70.7988,70.735,70.7897,15350.0
2019-10-16 14:10:00,77.61,77.69,77.61,77.67,11454.0,70.7988,70.8718,70.7988,70.8536,11454.0
2019-10-16 14:15:00,77.68,77.71,77.67,77.7,8827.0,70.8627,70.8901,70.8536,70.8809,8827.0
2019-10-16 14:20:00,77.7,77.72,77.63,77.63,12924.0,70.8809,70.8992,70.8171,70.8171,12924.0
2019-10-16 14:25:00,77.64,77.66,77.61,77.62,18466.0,70.8262,70.8445,70.7988,70.808,18466.0
2019-10-16 14:30:00,77.63,77.75,77.62,77.74,35152.0,70.8171,70.9266,70.808,70.9174,35152.0
2019-10-16 14:35:00,77.73,77.74,77.7,77.74,6289.0,70.9083,70.9174,70.8809,70.9174,6289.0
2019-10-16 14:40:00,77.73,77.77,77.7,77.7,18194.0,70.9083,70.9448,70.8809,70.8809,18194.0
2019-10-16 14:45:00,77.7,77.78,77.7,77.75,38473.0,70.8809,70.9539,70.8809,70.9266,38473.0
2019-10-16 14:50:00,77.75,77.76,77.71,77.73,20307.0,70.9266,70.9357,70.8901,70.9083,20307.0
2019-10-16 14:55:00,77.73,77.75,77.71,77.71,31120.0,70.9083,70.9266,70.8901,70.8901,31120.0
2019-10-16 15:00:00,77.73,77.74,77.69,77.72,20590.0,70.9083,70.9174,70.8718,70.8992,20590.0
2019-10-16 15:05:00,77.72,77.74,77.7,77.72,9946.0,70.8992,70.9174,70.8809,70.8992,9946.0
2019-10-16 15:10:00,77.71,77.72,77.66,77.69,16064.0,70.8901,70.8992,70.8445,70.8718,16064.0
2019-10-16 15:15:00,77.67,77.7,77.62,77.66,17359.0,70.8536,70.8809,70.808,70.8445,17359.0
2019-10-16 15:20:00,77.66,77.7,77.63,77.64,36999.0,70.8445,70.8809,70.8171,70.8262,36999.0
2019-10-16 15:25:00,77.65,77.65,77.61,77.64,15031.0,70.8353,70.8353,70.7988,70.8262,15031.0
2019-10-16 15:30:00,77.64,77.7,77.62,77.63,35604.0,70.8262,70.8809,70.808,70.8171,35604.0
2019-10-16 15:35:00,77.63,77.67,77.6,77.65,75375.0,70.8171,70.8536,70.7897,70.8353,75375.0
2019-10-16 15:40:00,77.65,77.71,77.65,77.67,41318.0,70.8353,70.8901,70.8353,70.8536,41318.0
2019-10-16 15:45:00,77.66,77.69,77.62,77.63,41045.0,70.8445,70.8718,70.808,70.8171,41045.0
2019-10-16 15:50:00,77.62,77.66,77.61,77.65,81087.0,70.808,70.8445,70.7988,70.8353,81087.0
2019-10-16 15:55:00,77.65,77.71,77.64,77.67,133168.0,70.8353,70.8901,70.8262,70.8536,133168.0
2019-10-17 09:30:00,78.04,78.14,77.98,78.06,59072.0,71.1911,71.2823,71.1364,71.2093,59072.0
2019-10-17 09:35:00,78.06,78.2,77.93,78.18,30722.0,71.2093,71.3371,71.0908,71.3188,30722.0
2019-10-17 09:40:00,78.21,78.36,78.2,78.33,27437.0,71.3462,71.483,71.3371,71.4557,27437.0
2019-10-17 09:45:00,78.33,78.49,78.3,78.43,15384.0,71.4557,71.6016,71.4283,71.5469,15384.0
2019-10-17 09:50:00,78.45,78.47,78.32,78.32,32459.0,71.5651,71.5834,71.4465,71.4465,32459.0
2019-10-17 09:55:00,78.32,78.41,78.31,78.34,27141.0,71.4465,71.5286,71.4374,71.4648,27141.0
2019-10-17 10:00:00,78.36,78.37,78.28,78.3,15379.0,71.483,71.4921,71.41,71.4283,15379.0
2019-10-17 10:05:00,78.3,78.39,78.3,78.37,16915.0,71.4283,71.5104,71.4283,71.4921,16915.0
2019-10-17 10:10:00,78.38,78.54,78.38,78.5,21373.0,71.5013,71.6472,71.5013,71.6107,21373.0
2019-10-17 10:15:00,78.52,78.6,78.51,78.51,28087.0,71.629,71.702,71.6199,71.6199,28087.0
2019-10-17 10:20:00,78.52,78.64,78.49,78.61,19861.0,71.629,71.7384,71.6016,71.7111,19861.0
2019-10-17 10:25:00,78.6,78.63,78.43,78.5,11595.0,71.702,71.7293,71.5469,71.6107,11595.0
2019-10-17 10:30:00,78.5,78.51,78.41,78.42,15737.0,71.6107,71.6199,71.5286,71.5378,15737.0
2019-10-17 10:35:00,78.43,78.47,78.34,78.46,34910.0,71.5469,71.5834,71.4648,71.5742,34910.0
2019-10-17 10:40:00,78.47,78.49,78.42,78.43,23564.0,71.5834,71.6016,71.5378,71.5469,23564.0
2019-10-17 10:45:00,78.45,78.47,78.28,78.3,30238.0,71.5651,71.5834,71.41,71.4283,30238.0
2019-10-17 10:50:00,78.28,78.35,78.23,78.28,19666.0,71.41,71.4739,71.3644,71.41,19666.0
2019-10-17 10:55:00,78.29,78.39,78.26,78.36,9181.0,71.4192,71.5104,71.3918,71.483,9181.0
2019-10-17 11:00:00,78.35,78.35,78.2,78.27,31330.0,71.4739,71.4739,71.3371,71.4009,31330.0
2019-10-17 11:05:00,78.25,78.35,78.25,78.34,48776.0,71.3827,71.4739,71.3827,71.4648,48776.0
2019-10-17 11:10:00,78.34,78.44,78.34,78.44,17556.0,71.4648,71.556,71.4648,71.556,17556.0
2019-10-17 11:15:00,78.45,78.47,78.42,78.45,20688.0,71.5651,71.5834,71.5378,71.5651,20688.0
2019-10-17 11:20:00,78.45,78.51,78.42,78.47,29836.0,71.5651,71.6199,71.5378,71.5834,29836.0
2019-10-17 11:25:00,78.48,78.51,78.44,78.5,31348.0,71.5925,71.6199,71.556,71.6107,31348.0
2019-10-17 11:30:00,78.5,78.51,78.37,78.39,59075.0,71.6107,71.6199,71.4921,71.5104,59075.0
2019-10-17 11:35:00,78.39,78.46,78.36,78.45,33851.0,71.5104,71.5742,71.483,71.5651,33851.0
2019-10-17 11:40:00,78.44,78.47,78.4,78.41,36722.0,71.556,71.5834,71.5195,71.5286,36722.0
2019-10-17 11:45:00,78.41,78.44,78.36,78.42,34813.0,71.5286,71.556,71.483,71.5378,34813.0
2019-10-17 11:50:00,78.41,78.41,78.24,78.33,48129.0,71.5286,71.5286,71.3735,71.4557,48129.0
2019-10-17 11:55:00,78.33,78.38,78.31,78.36,28363.0,71.4557,71.5013,71.4374,71.483,28363.0
2019-10-17 12:00:00,78.36,78.37,78.31,78.34,88881.0,71.483,71.4921,71.4374,71.4648,88881.0
2019-10-17 12:05:00,78.34,78.4,78.32,78.39,26995.0,71.4648,71.5195,71.4465,71.5104,26995.0
2019-10-17 12:10:00,78.4,78.4,78.29,78.33,49539.0,71.5195,71.5195,71.4192,71.4557,49539.0
2019-10-17 12:15:00,78.34,78.34,78.29,78.31,229748.0,71.4648,71.4648,71.4192,71.4374,229748.0
2019-10-17 12:20:00,78.31,78.35,78.3,78.34,159216.0,71.4374,71.4739,71.4283,71.4648,159216.0
2019-10-17 12:25:00,78.35,78.43,78.34,78.36,61894.0,71.4739,71.5469,71.4648,71.483,61894.0
2019-10-17 12:30:00,78.36,78.43,78.36,78.42,28974.0,71.483,71.5469,71.483,71.5378,28974.0
2019-10-17 12:35:00,78.42,78.43,78.38,78.39,16156.0,71.5378,71.5469,71.5013,71.5104,16156.0
2019-10-17 12:40:00,78.4,78.47,78.4,78.42,18702.0,71.5195,71.5834,71.5195,71.5378,18702.0
2019-10-17 12:45:00,78.43,78.44,78.36,78.39,14598.0,71.5469,71.556,71.483,71.5104,14598.0
2019-10-17 12:50:00,78.4,78.42,78.36,78.38,21751.0,71.5195,71.5378,71.483,71.5013,21751.0
2019-10-17 12:55:00,78.37,78.43,78.36,78.42,34089.0,71.4921,71.5469,71.483,71.5378,34089.0
2019-10-17 13:00:00,78.42,78.47,78.42,78.43,16226.0,71.5378,71.5834,71.5378,71.5469,16226.0
2019-10-17 13:05:00,78.43,78.43,78.37,78.38,10765.0,71.5469,71.5469,71.4921,71.5013,10765.0
2019-10-17 13:10:00,78.38,78.41,78.37,78.37,23826.0,71.5013,71.5286,71.4921,71.4921,23826.0
2019-10-17 13:15:00,78.36,78.41,78.34,78.41,38509.0,71.483,71.5286,71.4648,71.5286,38509.0
2019-10-17 13:20:00,78.4,78.41,78.35,78.35,22178.0,71.5195,71.5286,71.4739,71.4739,22178.0
2019-10-17 13:25:00,78.35,78.38,78.34,78.36,9759.0,71.4739,71.5013,71.4648,71.483,9759.0
2019-10-17 13:30:00,78.37,78.44,78.37,78.43,18348.0,71.4921,71.556,71.4921,71.5469,18348.0
2019-10-17 13:35:00,78.44,78.45,78.43,78.45,14399.0,71.556,71.5651,71.5469,71.5651,14399.0
2019-10-17 13:40:00,78.45,78.46,78.37,78.42,13474.0,71.5651,71.5742,71.4921,71.5378,13474.0
2019-10-17 13:45:00,78.41,78.46,78.4,78.46,14781.0,71.5286,71.5742,71.5195,71.5742,14781.0
2019-10-17 13:50:00,78.46,78.51,78.45,78.5,16540.0,71.5742,71.6199,71.5651,71.6107,16540.0
2019-10-17 13:55:00,78.5,78.5,78.44,78.48,23197.0,71.6107,71.6107,71.556,71.5925,23197.0
2019-10-17 14:00:00,78.49,78.5,78.38,78.39,16433.0,71.6016,71.6107,71.5013,71.5104,16433.0
2019-10-17 14:05:00,78.39,78.42,78.38,78.42,34492.0,71.5104,71.5378,71.5013,71.5378,34492.0
2019-10-17 14:10:00,78.42,78.44,78.4,78.44,12497.0,71.5378,71.556,71.5195,71.556,12497.0
2019-10-17 14:15:00,78.44,78.46,78.43,78.43,29803.0,71.556,71.5742,71.5469,71.5469,29803.0
2019-10-17 14:20:00,78.43,78.47,78.43,78.46,13428.0,71.5469,71.5834,71.5469,71.5742,13428.0
2019-10-17 14:25:00,78.45,78.49,78.42,78.46,18520.0,71.5651,71.6016,71.5378,71.5742,18520.0
2019-10-17 14:30:00,78.45,78.46,78.43,78.45,15613.0,71.5651,71.5742,71.5469,71.5651,15613.0
2019-10-17 14:35:00,78.45,78.51,78.45,78.51,26892.0,71.5651,71.6199,71.5651,71.6199,26892.0
2019-10-17 14:40:00,78.51,78.54,78.49,78.5,28524.0,71.6199,71.6472,71.6016,71.6107,28524.0
2019-10-17 14:45:00,78.5,78.53,78.5,78.52,9699.0,71.6107,71.6381,71.6107,71.629,9699.0
2019-10-17 14:50:00,78.52,78.58,78.51,78.58,24681.0,71.629,71.6837,71.6199,71.6837,24681.0
2019-10-17 14:55:00,78.58,78.63,78.56,78.61,14204.0,71.6837,71.7293,71.6655,71.7111,14204.0
2019-10-17 15:00:00,78.61,78.65,78.61,78.64,26998.0,71.7111,71.7476,71.7111,71.7384,26998.0
2019-10-17 15:05:00,78.64,78.64,78.59,78.59,12822.0,71.7384,71.7384,71.6928,71.6928,12822.0
2019-10-17 15:10:00,78.59,78.62,78.58,78.6,49629.0,71.6928,71.7202,71.6837,71.702,49629.0
2019-10-17 15:15:00,78.6,78.61,78.56,78.58,23468.0,71.702,71.7111,71.6655,71.6837,23468.0
2019-10-17 15:20:00,78.57,78.57,78.5,78.5,40791.0,71.6746,71.6746,71.6107,71.6107,40791.0
2019-10-17 15:25:00,78.5,78.51,78.46,78.5,25639.0,71.6107,71.6199,71.5742,71.6107,25639.0
2019-10-17 15:30:00,78.51,78.55,78.47,78.49,26915.0,71.6199,71.6563,71.5834,71.6016,26915.0
2019-10-17 15:35:00,78.48,78.51,78.48,78.5,19847.0,71.5925,71.6199,71.5925,71.6107,19847.0
2019-10-17 15:40:00,78.51,78.54,78.49,78.51,31536.0,71.6199,71.6472,71.6016,71.6199,31536.0
2019-10-17 15:45:00,78.51,78.55,78.48,78.49,43235.0,71.6199,71.6563,71.5925,71.6016,43235.0
2019-10-17 15:50:00,78.49,78.59,78.47,78.58,74631.0,71.6016,71.6928,71.5834,71.6837,74631.0
2019-10-17 15:55:00,78.58,78.58,78.46,78.57,459059.0,71.6837,71.6837,71.5742,71.6746,459059.0
2019-10-18 09:30:00,78.24,78.39,78.24,78.38,118167.0,71.3735,71.5104,71.3735,71.5013,118167.0
2019-10-18 09:35:00,78.38,78.45,78.32,78.4,41203.0,71.5013,71.5651,71.4465,71.5195,41203.0
2019-10-18 09:40:00,78.38,78.38,78.26,78.33,25943.0,71.5013,71.5013,71.3918,71.4557,25943.0
2019-10-18 09:45:00,78.32,78.47,78.25,78.47,35912.0,71.4465,71.5834,71.3827,71.5834,35912.0
2019-10-18 09:50:00,78.47,78.58,78.43,78.54,22909.0,71.5834,71.6837,71.5469,71.6472,22909.0
2019-10-18 09:55:00,78.56,78.61,78.47,78.52,20407.0,71.6655,71.7111,71.5834,71.629,20407.0
2019-10-18 10:00:00,78.54,78.63,78.45,78.47,18819.0,71.6472,71.7293,71.5651,71.5834,18819.0
2019-10-18 10:05:00,78.46,78.5,78.41,78.49,25771.0,71.5742,71.6107,71.5286,71.6016,25771.0
2019-10-18 10:10:00,78.52,78.53,78.38,78.4,13168.0,71.629,71.6381,71.5013,71.5195,13168.0
2019-10-18 10:15:00,78.39,78.4,78.3,78.36,15586.0,71.5104,71.5195,71.4283,71.483,15586.0
2019-10-18 10:20:00,78.35,78.35,78.27,78.32,15649.0,71.4739,71.4739,71.4009,71.4465,15649.0
2019-10-18 10:25:00,78.34,78.4,78.27,78.31,18045.0,71.4648,71.5195,71.4009,71.4374,18045.0
2019-10-18 10:30:00,78.3,78.3,78.16,78.22,23465.0,71.4283,71.4283,71.3006,71.3553,23465.0
2019-10-18 10:35:00,78.23,78.33,78.21,78.26,29384.0,71.3644,71.4557,71.3462,71.3918,29384.0
2019-10-18 10:40:00,78.24,78.27,78.12,78.14,25903.0,71.3735,71.4009,71.2641,71.2823,25903.0
2019-10-18 10:45:00,78.14,78.18,78.1,78.17,22362.0,71.2823,71.3188,71.2458,71.3097,22362.0
2019-10-18 10:50:00,78.19,78.29,78.17,78.29,20212.0,71.3279,71.4192,71.3097,71.4192,20212.0
2019-10-18 10:55:00,78.29,78.3,78.24,78.3,14006.0,71.4192,71.4283,71.3735,71.4283,14006.0
2019-10-18 11:00:00,78.3,78.37,78.28,78.34,32493.0,71.4283,71.4921,71.41,71.4648,32493.0
2019-10-18 11:05:00,78.32,78.35,78.24,78.24,7392.0,71.4465,71.4739,71.3735,71.3735,7392.0
2019-10-18 11:10:00,78.23,78.38,78.19,78.36,17762.0,71.3644,71.5013,71.3279,71.483,17762.0
2019-10-18 11:15:00,78.37,78.38,78.32,78.32,22177.0,71.4921,71.5013,71.4465,71.4465,22177.0
2019-10-18 11:20:00,78.31,78.35,78.28,78.28,11938.0,71.4374,71.4739,71.41,71.41,11938.0
2019-10-18 11:25:00,78.28,78.32,78.24,78.3,17309.0,71.41,71.4465,71.3735,71.4283,17309.0
2019-10-18 11:30:00,78.3,78.32,78.14,78.15,14893.0,71.4283,71.4465,71.2823,71.2914,14893.0
2019-10-18 11:35:00,78.16,78.23,78.15,78.21,19732.0,71.3006,71.3644,71.2914,71.3462,19732.0
2019-10-18 11:40:00,78.24,78.27,78.11,78.12,25292.0,71.3735,71.4009,71.255,71.2641,25292.0
2019-10-18 11:45:00,78.12,78.18,78.09,78.1,11667.0,71.2641,71.3188,71.2367,71.2458,11667.0
2019-10-18 11:50:00,78.11,78.11,77.96,77.99,35889.0,71.255,71.255,71.1181,71.1455,35889.0
2019-10-18 11:55:00,77.99,78.02,77.93,77.93,14033.0,71.1455,71.1729,71.0908,71.0908,14033.0
2019-10-18 12:00:00,77.92,78.05,77.89,77.95,40461.0,71.0816,71.2002,71.0543,71.109,40461.0
2019-10-18 12:05:00,77.95,77.98,77.9,77.91,26701.0,71.109,71.1364,71.0634,71.0725,26701.0
2019-10-18 12:10:00,77.9,77.94,77.86,77.87,10503.0,71.0634,71.0999,71.0269,71.036,10503.0
2019-10-18 12:15:00,77.87,77.87,77.65,77.68,15095.0,71.036,71.036,70.8353,70.8627,15095.0
2019-10-18 12:20:00,77.68,77.7,77.54,77.64,18206.0,70.8627,70.8809,70.735,70.8262,18206.0
2019-10-18 12:25:00,77.66,77.71,77.63,77.67,14191.0,70.8445,70.8901,70.8171,70.8536,14191.0
2019-10-18 12:30:00,77.67,77.77,77.64,77.77,17729.0,70.8536,70.9448,70.8262,70.9448,17729.0
2019-10-18 12:35:00,77.78,77.81,77.76,77.77,18012.0,70.9539,70.9813,70.9357,70.9448,18012.0
2019-10-18 12:40:00,77.77,77.81,77.74,77.81,16087.0,70.9448,70.9813,70.9174,70.9813,16087.0
2019-10-18 12:45:00,77.82,77.9,77.78,77.87,17486.0,70.9904,71.0634,70.9539,71.036,17486.0
2019-10-18 12:50:00,77.86,77.91,77.85,77.91,12715.0,71.0269,71.0725,71.0178,71.0725,12715.0
2019-10-18 12:55:00,77.91,77.93,77.87,77.9,15007.0,71.0725,71.0908,71.036,71.0634,15007.0
2019-10-18 13:00:00,77.89,77.95,77.88,77.94,17009.0,71.0543,71.109,71.0451,71.0999,17009.0
2019-10-18 13:05:00,77.95,78.1,77.93,78.07,19294.0,71.109,71.2458,71.0908,71.2185,19294.0
2019-10-18 13:10:00,78.07,78.07,78.0,78.03,11000.0,71.2185,71.2185,71.1546,71.182,11000.0
2019-10-18 13:15:00,78.03,78.12,78.02,78.1,14306.0,71.182,71.2641,71.1729,71.2458,14306.0
2019-10-18 13:20:00,78.09,78.15,78.07,78.13,18710.0,71.2367,71.2914,71.2185,71.2732,18710.0
2019-10-18 13:25:00,78.13,78.14,78.1,78.14,15546.0,71.2732,71.2823,71.2458,71.2823,15546.0
2019-10-18 13:30:00,78.13,78.14,78.1,78.12,28032.0,71.2732,71.2823,71.2458,71.2641,28032.0
2019-10-18 13:35:00,78.12,78.13,78.1,78.12,17122.0,71.2641,71.2732,71.2458,71.2641,17122.0
2019-10-18 13:40:00,78.12,78.18,78.1,78.16,15541.0,71.2641,71.3188,71.2458,71.3006,15541.0
2019-10-18 13:45:00,78.16,78.22,78.15,78.21,6777.0,71.3006,71.3553,71.2914,71.3462,6777.0
2019-10-18 13:50:00,78.22,78.22,78.16,78.17,15968.0,71.3553,71.3553,71.3006,71.3097,15968.0
2019-10-18 13:55:00,78.18,78.19,78.17,78.19,12798.0,71.3188,71.3279,71.3097,71.3279,12798.0
2019-10-18 14:00:00,78.2,78.22,78.16,78.16,20223.0,71.3371,71.3553,71.3006,71.3006,20223.0
2019-10-18 14:05:00,78.16,78.24,78.16,78.2,21203.0,71.3006,71.3735,71.3006,71.3371,21203.0
2019-10-18 14:10:00,78.2,78.23,78.18,78.22,11586.0,71.3371,71.3644,71.3188,71.3553,11586.0
2019-10-18 14:15:00,78.2,78.22,78.19,78.22,20269.0,71.3371,71.3553,71.3279,71.3553,20269.0
2019-10-18 14:20:00,78.22,78.26,78.21,78.22,19420.0,71.3553,71.3918,71.3462,71.3553,19420.0
2019-10-18 14:25:00,78.22,78.25,78.21,78.25,7613.0,71.3553,71.3827,71.3462,71.3827,7613.0
2019-10-18 14:30:00,78.24,78.24,78.2,78.23,18006.0,71.3735,71.3735,71.3371,71.3644,18006.0
2019-10-18 14:35:00,78.22,78.23,78.18,78.19,17191.0,71.3553,71.3644,71.3188,71.3279,17191.0
2019-10-18 14:40:00,78.19,78.23,78.18,78.21,15529.0,71.3279,71.3644,71.3188,71.3462,15529.0
2019-10-18 14:45:00,78.22,78.22,78.15,78.16,9344.0,71.3553,71.3553,71.2914,71.3006,9344.0
2019-10-18 14:50:00,78.15,78.19,78.14,78.17,15460.0,71.2914,71.3279,71.2823,71.3097,15460.0
2019-10-18 14:55:00,78.18,78.2,78.16,78.17,16281.0,71.3188,71.3371,71.3006,71.3097,16281.0
2019-10-18 15:00:00,78.18,78.21,78.17,78.19,9655.0,71.3188,71.3462,71.3097,71.3279,9655.0
2019-10-18 15:05:00,78.19,78.2,78.13,78.19,39263.0,71.3279,71.3371,71.2732,71.3279,39263.0
2019-10-18 15:10:00,78.18,78.24,78.17,78.22,16056.0,71.3188,71.3735,71.3097,71.3553,16056.0
2019-10-18 15:15:00,78.21,78.21,78.18,78.18,28724.0,71.3462,71.3462,71.3188,71.3188,28724.0
2019-10-18 15:20:00,78.18,78.2,78.15,78.17,21595.0,71.3188,71.3371,71.2914,71.3097,21595.0
2019-10-18 15:25:00,78.16,78.17,78.12,78.12,23106.0,71.3006,71.3097,71.2641,71.2641,23106.0
2019-10-18 15:30:00,78.12,78.19,78.12,78.16,22691.0,71.2641,71.3279,71.2641,71.3006,22691.0
2019-10-18 15:35:00,78.15,78.17,78.11,78.14,29696.0,71.2914,71.3097,71.255,71.2823,29696.0
2019-10-18 15:40:00,78.13,78.14,78.09,78.13,25457.0,71.2732,71.2823,71.2367,71.2732,25457.0
2019-10-18 15:45:00,78.14,78.18,78.13,78.17,27095.0,71.2823,71.3188,71.2732,71.3097,27095.0
2019-10-18 15:50:00,78.17,78.26,78.16,78.24,57141.0,71.3097,71.3918,71.3006,71.3735,57141.0
2019-10-18 15:55:00,78.24,78.24,78.1,78.1,58517.0,71.3735,71.3735,71.2458,71.2458,58517.0
2019-10-21 09:30:00,78.84,79.23,78.75,79.13,110555.0,71.9209,72.2767,71.8388,72.1854,110555.0
2019-10-21 09:35:00,79.13,79.41,79.1,79.4,31814.0,72.1854,72.4409,72.1581,72.4317,31814.0
2019-10-21 09:40:00,79.4,79.45,79.27,79.27,16896.0,72.4317,72.4774,72.3132,72.3132,16896.0
2019-10-21 09:45:00,79.26,79.28,79.08,79.08,13393.0,72.304,72.3223,72.1398,72.1398,13393.0
2019-10-21 09:50:00,79.09,79.27,79.09,79.21,12763.0,72.149,72.3132,72.149,72.2584,12763.0
2019-10-21 09:55:00,79.2,79.22,79.03,79.07,21092.0,72.2493,72.2675,72.0942,72.1307,21092.0
2019-10-21 10:00:00,79.08,79.19,78.96,78.99,12370.0,72.1398,72.2402,72.0304,72.0577,12370.0
2019-10-21 10:05:00,78.98,79.01,78.89,78.98,15784.0,72.0486,72.076,71.9665,72.0486,15784.0
2019-10-21 10:10:00,78.96,78.96,78.89,78.89,41032.0,72.0304,72.0304,71.9665,71.9665,41032.0
2019-10-21 10:15:00,78.9,78.91,78.83,78.91,9376.0,71.9756,71.9847,71.9118,71.9847,9376.0
2019-10-21 10:20:00,78.91,79.01,78.88,78.97,26530.0,71.9847,72.076,71.9574,72.0395,26530.0
2019-10-21 10:25:00,78.98,79.01,78.95,78.99,10108.0,72.0486,72.076,72.0212,72.0577,10108.0
2019-10-21 10:30:00,79.0,79.05,78.89,79.02,13156.0,72.0669,72.1125,71.9665,72.0851,13156.0
2019-10-21 10:35:00,79.01,79.08,79.0,79.08,7253.0,72.076,72.1398,72.0669,72.1398,7253.0
2019-10-21 10:40:00,79.09,79.14,79.05,79.1,106946.0,72.149,72.1946,72.1125,72.1581,106946.0
2019-10-21 10:45:00,79.11,79.13,79.08,79.1,13474.0,72.1672,72.1854,72.1398,72.1581,13474.0
2019-10-21 10:50:00,79.09,79.12,79.06,79.1,9106.0,72.149,72.1763,72.1216,72.1581,9106.0
2019-10-21 10:55:00,79.1,79.16,79.09,79.12,11228.0,72.1581,72.2128,72.149,72.1763,11228.0
2019-10-21 11:00:00,79.12,79.18,79.12,79.18,6738.0,72.1763,72.2311,72.1763,72.2311,6738.0
2019-10-21 11:05:00,79.2,79.21,79.12,79.16,9706.0,72.2493,72.2584,72.1763,72.2128,9706.0
2019-10-21 11:10:00,79.17,79.23,79.16,79.19,14919.0,72.2219,72.2767,72.2128,72.2402,14919.0
2019-10-21 11:15:00,79.19,79.21,79.08,79.08,12297.0,72.2402,72.2584,72.1398,72.1398,12297.0
2019-10-21 11:20:00,79.08,79.13,79.06,79.11,26528.0,72.1398,72.1854,72.1216,72.1672,26528.0
2019-10-21 11:25:00,79.13,79.15,79.08,79.11,22764.0,72.1854,72.2037,72.1398,72.1672,22764.0
2019-10-21 11:30:00,79.1,79.15,79.06,79.14,14253.0,72.1581,72.2037,72.1216,72.1946,14253.0
2019-10-21 11:35:00,79.16,79.21,79.1,79.19,202697.0,72.2128,72.2584,72.1581,72.2402,202697.0
2019-10-21 11:40:00,79.18,79.21,79.17,79.17,18024.0,72.2311,72.2584,72.2219,72.2219,18024.0
2019-10-21 11:45:00,79.17,79.2,79.17,79.18,11130.0,72.2219,72.2493,72.2219,72.2311,11130.0
2019-10-21 11:50:00,79.2,79.23,79.17,79.17,108904.0,72.2493,72.2767,72.2219,72.2219,108904.0
2019-10-21 11:55:00,79.2,79.23,79.16,79.2,22305.0,72.2493,72.2767,72.2128,72.2493,22305.0
2019-10-21 12:00:00,79.19,79.19,79.12,79.15,18151.0,72.2402,72.2402,72.1763,72.2037,18151.0
2019-10-21 12:05:00,79.15,79.18,79.14,79.18,13390.0,72.2037,72.2311,72.1946,72.2311,13390.0
2019-10-21 12:10:00,79.18,79.25,79.17,79.2,19280.0,72.2311,72.2949,72.2219,72.2493,19280.0
2019-10-21 12:15:00,79.2,79.23,79.2,79.22,36789.0,72.2493,72.2767,72.2493,72.2675,36789.0
2019-10-21 12:20:00,79.21,79.25,79.2,79.23,51813.0,72.2584,72.2949,72.2493,72.2767,51813.0
2019-10-21 12:25:00,79.24,79.28,79.23,79.27,28453.0,72.2858,72.3223,72.2767,72.3132,28453.0
2019-10-21 12:30:00,79.27,79.31,79.25,79.3,10197.0,72.3132,72.3496,72.2949,72.3405,10197.0
2019-10-21 12:35:00,79.3,79.32,79.28,79.3,27267.0,72.3405,72.3588,72.3223,72.3405,27267.0
2019-10-21 12:40:00,79.31,79.32,79.29,79.31,13084.0,72.3496,72.3588,72.3314,72.3496,13084.0
2019-10-21 12:45:00,79.32,79.32,79.28,79.28,7208.0,72.3588,72.3588,72.3223,72.3223,7208.0
2019-10-21 12:50:00,79.29,79.31,79.23,79.24,15811.0,72.3314,72.3496,72.2767,72.2858,15811.0
2019-10-21 12:55:00,79.23,79.23,79.17,79.17,11439.0,72.2767,72.2767,72.2219,72.2219,11439.0
2019-10-21 13:00:00,79.17,79.19,79.14,79.18,21207.0,72.2219,72.2402,72.1946,72.2311,21207.0
2019-10-21 13:05:00,79.18,79.18,79.09,79.1,4309.0,72.2311,72.2311,72.149,72.1581,4309.0
2019-10-21 13:10:00,79.11,79.11,78.99,78.99,10655.0,72.1672,72.1672,72.0577,72.0577,10655.0
2019-10-21 13:15:00,78.98,78.99,78.93,78.93,17580.0,72.0486,72.0577,72.003,72.003,17580.0
2019-10-21 13:20:00,78.92,78.92,78.89,78.91,23700.0,71.9939,71.9939,71.9665,71.9847,23700.0
2019-10-21 13:25:00,78.91,78.91,78.86,78.88,19473.0,71.9847,71.9847,71.9391,71.9574,19473.0
2019-10-21 13:30:00,78.88,78.89,78.86,78.88,14302.0,71.9574,71.9665,71.9391,71.9574,14302.0
2019-10-21 13:35:00,78.89,78.89,78.81,78.82,15428.0,71.9665,71.9665,71.8935,71.9026,15428.0
2019-10-21 13:40:00,78.82,78.82,78.76,78.79,15960.0,71.9026,71.9026,71.8479,71.8753,15960.0
2019-10-21 13:45:00,78.79,78.81,78.76,78.77,6067.0,71.8753,71.8935,71.8479,71.857,6067.0
2019-10-21 13:50:00,78.76,78.77,78.72,78.73,10774.0,71.8479,71.857,71.8114,71.8205,10774.0
2019-10-21 13:55:00,78.74,78.85,78.73,78.84,12680.0,71.8297,71.93,71.8205,71.9209,12680.0
2019-10-21 14:00:00,78.84,78.9,78.83,78.86,8168.0,71.9209,71.9756,71.9118,71.9391,8168.0
2019-10-21 14:05:00,78.87,78.96,78.87,78.96,16234.0,71.9483,72.0304,71.9483,72.0304,16234.0
2019-10-21 14:10:00,78.97,79.01,78.96,79.01,4229.0,72.0395,72.076,72.0304,72.076,4229.0
2019-10-21 14:15:00,79.0,79.01,78.93,78.94,8807.0,72.0669,72.076,72.003,72.0121,8807.0
2019-10-21 14:20:00,78.93,78.95,78.87,78.9,6140.0,72.003,72.0212,71.9483,71.9756,6140.0
2019-10-21 14:25:00,78.9,78.91,78.82,78.83,9997.0,71.9756,71.9847,71.9026,71.9118,9997.0
2019-10-21 14:30:00,78.83,78.89,78.82,78.85,13599.0,71.9118,71.9665,71.9026,71.93,13599.0
2019-10-21 14:35:00,78.85,78.88,78.84,78.86,56277.0,71.93,71.9574,71.9209,71.9391,56277.0
2019-10-21 14:40:00,78.87,78.88,78.84,78.87,27517.0,71.9483,71.9574,71.9209,71.9483,27517.0
2019-10-21 14:45:00,78.88,78.89,78.85,78.85,12867.0,71.9574,71.9665,71.93,71.93,12867.0
2019-10-21 14:50:00,78.85,78.89,78.82,78.87,11462.0,71.93,71.9665,71.9026,71.9483,11462.0
2019-10-21 14:55:00,78.89,78.9,78.86,78.9,9961.0,71.9665,71.9756,71.9391,71.9756,9961.0
2019-10-21 15:00:00,78.9,78.95,78.88,78.94,15607.0,71.9756,72.0212,71.9574,72.0121,15607.0
2019-10-21 15:05:00,78.94,78.96,78.91,78.93,9009.0,72.0121,72.0304,71.9847,72.003,9009.0
2019-10-21 15:10:00,78.94,78.98,78.94,78.94,11243.0,72.0121,72.0486,72.0121,72.0121,11243.0
2019-10-21 15:15:00,78.95,78.96,78.93,78.95,15541.0,72.0212,72.0304,72.003,72.0212,15541.0
2019-10-21 15:20:00,78.95,78.95,78.89,78.9,14688.0,72.0212,72.0212,71.9665,71.9756,14688.0
2019-10-21 15:25:00,78.91,78.93,78.9,78.92,12042.0,71.9847,72.003,71.9756,71.9939,12042.0
2019-10-21 15:30:00,78.91,78.95,78.89,78.9,21166.0,71.9847,72.0212,71.9665,71.9756,21166.0
2019-10-21 15:35:00,78.9,78.91,78.88,78.89,9703.0,71.9756,71.9847,71.9574,71.9665,9703.0
2019-10-21 15:40:00,78.89,78.92,78.89,78.89,10662.0,71.9665,71.9939,71.9665,71.9665,10662.0
2019-10-21 15:45:00,78.9,78.91,78.87,78.89,19806.0,71.9756,71.9847,71.9483,71.9665,19806.0
2019-10-21 15:50:00,78.9,78.92,78.85,78.88,32228.0,71.9756,71.9939,71.93,71.9574,32228.0
2019-10-21 15:55:00,78.88,78.9,78.8,78.82,88523.0,71.9574,71.9756,71.8844,71.9026,88523.0
2019-10-22 09:30:00,78.98,79.0,78.84,78.87,48493.0,72.0486,72.0669,71.9209,71.9483,48493.0
2019-10-22 09:35:00,78.86,78.86,78.62,78.64,38536.0,71.9391,71.9391,71.7202,71.7384,38536.0
2019-10-22 09:40:00,78.64,78.79,78.63,78.79,10965.0,71.7384,71.8753,71.7293,71.8753,10965.0
2019-10-22 09:45:00,78.8,78.84,78.58,78.6,29501.0,71.8844,71.9209,71.6837,71.702,29501.0
2019-10-22 09:50:00,78.59,78.68,78.59,78.65,11898.0,71.6928,71.7749,71.6928,71.7476,11898.0
2019-10-22 09:55:00,78.62,78.74,78.61,78.7,18372.0,71.7202,71.8297,71.7111,71.7932,18372.0
2019-10-22 10:00:00,78.7,78.72,78.55,78.58,10194.0,71.7932,71.8114,71.6563,71.6837,10194.0
2019-10-22 10:05:00,78.58,78.72,78.54,78.69,13749.0,71.6837,71.8114,71.6472,71.7841,13749.0
2019-10-22 10:10:00,78.7,78.73,78.66,78.68,14954.0,71.7932,71.8205,71.7567,71.7749,14954.0
2019-10-22 10:15:00,78.7,78.76,78.68,78.75,23203.0,71.7932,71.8479,71.7749,71.8388,23203.0
2019-10-22 10:20:00,78.75,78.79,78.71,78.74,12536.0,71.8388,71.8753,71.8023,71.8297,12536.0
2019-10-22 10:25:00,78.74,78.75,78.66,78.71,23727.0,71.8297,71.8388,71.7567,71.8023,23727.0
2019-10-22 10:30:00,78.71,78.83,78.71,78.74,24647.0,71.8023,71.9118,71.8023,71.8297,24647.0
2019-10-22 10:35:00,78.72,78.77,78.7,78.76,18684.0,71.8114,71.857,71.7932,71.8479,18684.0
2019-10-22 10:40:00,78.77,78.78,78.66,78.67,12363.0,71.857,71.8662,71.7567,71.7658,12363.0
2019-10-22 10:45:00,78.66,78.67,78.63,78.65,9373.0,71.7567,71.7658,71.7293,71.7476,9373.0
2019-10-22 10:50:00,78.66,78.75,78.64,78.71,12188.0,71.7567,71.8388,71.7384,71.8023,12188.0
2019-10-22 10:55:00,78.7,78.77,78.67,78.7,10177.0,71.7932,71.857,71.7658,71.7932,10177.0
2019-10-22 11:00:00,78.7,78.71,78.65,78.67,8150.0,71.7932,71.8023,71.7476,71.7658,8150.0
2019-10-22 11:05:00,78.67,78.81,78.66,78.78,9935.0,71.7658,71.8935,71.7567,71.8662,9935.0
2019-10-22 11:10:00,78.79,78.8,78.67,78.69,22726.0,71.8753,71.8844,71.7658,71.7841,22726.0
2019-10-22 11:15:00,78.7,78.81,78.7,78.81,22122.0,71.7932,71.8935,71.7932,71.8935,22122.0
2019-10-22 11:20:00,78.81,78.87,78.78,78.81,29600.0,71.8935,71.9483,71.8662,71.8935,29600.0
2019-10-22 11:25:00,78.81,78.83,78.78,78.8,9893.0,71.8935,71.9118,71.8662,71.8844,9893.0
2019-10-22 11:30:00,78.8,78.83,78.75,78.82,17581.0,71.8844,71.9118,71.8388,71.9026,17581.0
2019-10-22 11:35:00,78.82,78.89,78.82,78.85,19608.0,71.9026,71.9665,71.9026,71.93,19608.0
2019-10-22 11:40:00,78.85,78.91,78.83,78.91,39381.0,71.93,71.9847,71.9118,71.9847,39381.0
2019-10-22 11:45:00,78.91,78.92,78.87,78.91,8347.0,71.9847,71.9939,71.9483,71.9847,8347.0
2019-10-22 11:50:00,78.91,78.96,78.9,78.93,16124.0,71.9847,72.0304,71.9756,72.003,16124.0
2019-10-22 11:55:00,78.93,78.94,78.86,78.89,17346.0,72.003,72.0121,71.9391,71.9665,17346.0
2019-10-22 12:00:00,78.9,78.99,78.88,78.97,44425.0,71.9756,72.0577,71.9574,72.0395,44425.0
2019-10-22 12:05:00,78.98,79.04,78.97,79.03,18068.0,72.0486,72.1033,72.0395,72.0942,18068.0
2019-10-22 12:10:00,79.03,79.08,79.02,79.08,19250.0,72.0942,72.1398,72.0851,72.1398,19250.0
2019-10-22 12:15:00,79.08,79.15,79.07,79.15,15877.0,72.1398,72.2037,72.1307,72.2037,15877.0
2019-10-22 12:20:00,79.15,79.15,79.1,79.12,21013.0,72.2037,72.2037,72.1581,72.1763,21013.0
2019-10-22 12:25:00,79.13,79.22,79.12,79.21,70253.0,72.1854,72.2675,72.1763,72.2584,70253.0
2019-10-22 12:30:00,79.21,79.26,79.19,79.22,19767.0,72.2584,72.304,72.2402,72.2675,19767.0
2019-10-22 12:35:00,79.22,79.26,79.22,79.23,13159.0,72.2675,72.304,72.2675,72.2767,13159.0
2019-10-22 12:40:00,79.23,79.28,79.21,79.27,14649.0,72.2767,72.3223,72.2584,72.3132,14649.0
2019-10-22 12:45:00,79.26,79.28,79.23,79.25,13925.0,72.304,72.3223,72.2767,72.2949,13925.0
2019-10-22 12:50:00,79.25,79.25,79.17,79.17,10473.0,72.2949,72.2949,72.2219,72.2219,10473.0
2019-10-22 12:55:00,79.17,79.18,79.13,79.13,8185.0,72.2219,72.2311,72.1854,72.1854,8185.0
2019-10-22 13:00:00,79.13,79.16,79.1,79.12,11705.0,72.1854,72.2128,72.1581,72.1763,11705.0
2019-10-22 13:05:00,79.13,79.16,79.13,79.16,8139.0,72.1854,72.2128,72.1854,72.2128,8139.0
2019-10-22 13:10:00,79.16,79.17,79.12,79.16,18820.0,72.2128,72.2219,72.1763,72.2128,18820.0
2019-10-22 13:15:00,79.16,79.17,79.11,79.13,20519.0,72.2128,72.2219,72.1672,72.1854,20519.0
2019-10-22 13:20:00,79.14,79.16,79.09,79.1,18261.0,72.1946,72.2128,72.149,72.1581,18261.0
2019-10-22 13:25:00,79.09,79.12,79.08,79.1,96810.0,72.149,72.1763,72.1398,72.1581,96810.0
2019-10-22 13:30:00,79.1,79.14,79.09,79.13,9484.0,72.1581,72.1946,72.149,72.1854,9484.0
2019-10-22 13:35:00,79.13,79.24,79.13,79.24,22849.0,72.1854,72.2858,72.1854,72.2858,22849.0
2019-10-22 13:40:00,79.24,79.26,79.22,79.25,34727.0,72.2858,72.304,72.2675,72.2949,34727.0
2019-10-22 13:45:00,79.24,79.25,79.18,79.18,10313.0,72.2858,72.2949,72.2311,72.2311,10313.0
2019-10-22 13:50:00,79.18,79.22,79.17,79.19,20962.0,72.2311,72.2675,72.2219,72.2402,20962.0
2019-10-22 13:55:00,79.18,79.24,79.14,79.24,55709.0,72.2311,72.2858,72.1946,72.2858,55709.0
2019-10-22 14:00:00,79.25,79.28,79.23,79.25,72542.0,72.2949,72.3223,72.2767,72.2949,72542.0
2019-10-22 14:05:00,79.26,79.33,79.26,79.32,8672.0,72.304,72.3679,72.304,72.3588,8672.0
2019-10-22 14:10:00,79.3,79.36,79.3,79.35,12906.0,72.3405,72.3953,72.3405,72.3861,12906.0
2019-10-22 14:15:00,79.35,79.41,79.35,79.4,6463.0,72.3861,72.4409,72.3861,72.4317,6463.0
2019-10-22 14:20:00,79.4,79.41,79.32,79.33,12039.0,72.4317,72.4409,72.3588,72.3679,12039.0
2019-10-22 14:25:00,79.32,79.38,79.29,79.34,9636.0,72.3588,72.4135,72.3314,72.377,9636.0
2019-10-22 14:30:00,79.35,79.35,79.14,79.18,46521.0,72.3861,72.3861,72.1946,72.2311,46521.0
2019-10-22 14:35:00,79.17,79.26,79.15,79.25,23637.0,72.2219,72.304,72.2037,72.2949,23637.0
2019-10-22 14:40:00,79.25,79.26,79.2,79.24,54629.0,72.2949,72.304,72.2493,72.2858,54629.0
2019-10-22 14:45:00,79.24,79.24,79.14,79.18,28473.0,72.2858,72.2858,72.1946,72.2311,28473.0
2019-10-22 14:50:00,79.17,79.18,79.06,79.14,20918.0,72.2219,72.2311,72.1216,72.1946,20918.0
2019-10-22 14:55:00,79.13,79.16,79.07,79.11,16505.0,72.1854,72.2128,72.1307,72.1672,16505.0
2019-10-22 15:00:00,79.12,79.14,79.04,79.05,18947.0,72.1763,72.1946,72.1033,72.1125,18947.0
2019-10-22 15:05:00,79.05,79.12,79.02,79.1,33981.0,72.1125,72.1763,72.0851,72.1581,33981.0
2019-10-22 15:10:00,79.1,79.1,79.06,79.07,14265.0,72.1581,72.1581,72.1216,72.1307,14265.0
2019-10-22 15:15:00,79.09,79.12,79.07,79.12,15512.0,72.149,72.1763,72.1307,72.1763,15512.0
2019-10-22 15:20:00,79.12,79.14,79.1,79.12,33364.0,72.1763,72.1946,72.1581,72.1763,33364.0
2019-10-22 15:25:00,79.12,79.17,79.11,79.16,23978.0,72.1763,72.2219,72.1672,72.2128,23978.0
2019-10-22 15:30:00,79.16,79.22,79.14,79.22,17630.0,72.2128,72.2675,72.1946,72.2675,17630.0
2019-10-22 15:35:00,79.21,79.23,79.18,79.19,17231.0,72.2584,72.2767,72.2311,72.2402,17231.0
2019-10-22 15:40:00,79.2,79.2,79.14,79.15,38210.0,72.2493,72.2493,72.1946,72.2037,38210.0
2019-10-22 15:45:00,79.14,79.15,79.03,79.06,60233.0,72.1946,72.2037,72.0942,72.1216,60233.0
2019-10-22 15:50:00,79.06,79.07,79.02,79.05,31593.0,72.1216,72.1307,72.0851,72.1125,31593.0
2019-10-22 15:55:00,79.05,79.09,79.01,79.05,102997.0,72.1125,72.149,72.076,72.1125,102997.0
2019-10-23 09:30:00,79.03,79.04,78.88,78.88,48915.0,72.0942,72.1033,71.9574,71.9574,48915.0
2019-10-23 09:35:00,78.86,78.95,78.69,78.92,18580.0,71.9391,72.0212,71.7841,71.9939,18580.0
2019-10-23 09:40:00,78.9,78.99,78.85,78.97,119372.0,71.9756,72.0577,71.93,72.0395,119372.0
2019-10-23 09:45:00,78.98,79.11,78.95,79.1,37596.0,72.0486,72.1672,72.0212,72.1581,37596.0
2019-10-23 09:50:00,79.09,79.11,78.97,78.99,21204.0,72.149,72.1672,72.0395,72.0577,21204.0
2019-10-23 09:55:00,79.0,79.03,78.95,79.03,15607.0,72.0669,72.0942,72.0212,72.0942,15607.0
2019-10-23 10:00:00,79.03,79.08,79.0,79.03,19889.0,72.0942,72.1398,72.0669,72.0942,19889.0
2019-10-23 10:05:00,79.03,79.04,78.84,78.84,29042.0,72.0942,72.1033,71.9209,71.9209,29042.0
2019-10-23 10:10:00,78.85,78.95,78.84,78.93,12472.0,71.93,72.0212,71.9209,72.003,12472.0
2019-10-23 10:15:00,78.94,78.96,78.86,78.95,10449.0,72.0121,72.0304,71.9391,72.0212,10449.0
2019-10-23 10:20:00,78.94,78.97,78.88,78.94,12227.0,72.0121,72.0395,71.9574,72.0121,12227.0
2019-10-23 10:25:00,78.93,78.95,78.87,78.94,15498.0,72.003,72.0212,71.9483,72.0121,15498.0
2019-10-23 10:30:00,78.94,79.04,78.87,78.89,40640.0,72.0121,72.1033,71.9483,71.9665,40640.0
2019-10-23 10:35:00,78.88,78.96,78.88,78.95,13974.0,71.9574,72.0304,71.9574,72.0212,13974.0
2019-10-23 10:40:00,78.95,79.06,78.93,79.05,18787.0,72.0212,72.1216,72.003,72.1125,18787.0
2019-10-23 10:45:00,79.05,79.09,79.02,79.07,15708.0,72.1125,72.149,72.0851,72.1307,15708.0
2019-10-23 10:50:00,79.06,79.17,79.03,79.17,30695.0,72.1216,72.2219,72.0942,72.2219,30695.0
2019-10-23 10:55:00,79.16,79.19,79.07,79.08,30089.0,72.2128,72.2402,72.1307,72.1398,30089.0
2019-10-23 11:00:00,79.08,79.11,79.01,79.03,8597.0,72.1398,72.1672,72.076,72.0942,8597.0
2019-10-23 11:05:00,79.03,79.06,79.02,79.06,32991.0,72.0942,72.1216,72.0851,72.1216,32991.0
2019-10-23 11:10:00,79.05,79.11,78.98,79.09,17620.0,72.1125,72.1672,72.0486,72.149,17620.0
2019-10-23 11:15:00,79.1,79.12,79.02,79.03,19386.0,72.1581,72.1763,72.0851,72.0942,19386.0
2019-10-23 11:20:00,79.03,79.1,79.02,79.02,10639.0,72.0942,72.1581,72.0851,72.0851,10639.0
2019-10-23 11:25:00,79.02,79.07,78.98,79.07,25507.0,72.0851,72.1307,72.0486,72.1307,25507.0
2019-10-23 11:30:00,79.09,79.14,79.04,79.09,20679.0,72.149,72.1946,72.1033,72.149,20679.0
2019-10-23 11:35:00,79.09,79.13,79.08,79.12,12006.0,72.149,72.1854,72.1398,72.1763,12006.0
2019-10-23 11:40:00,79.12,79.2,79.12,79.18,7448.0,72.1763,72.2493,72.1763,72.2311,7448.0
2019-10-23 11:45:00,79.19,79.25,79.18,79.24,11176.0,72.2402,72.2949,72.2311,72.2858,11176.0
2019-10-23 11:50:00,79.25,79.27,79.19,79.22,14318.0,72.2949,72.3132,72.2402,72.2675,14318.0
2019-10-23 11:55:00,79.23,79.27,79.19,79.21,11921.0,72.2767,72.3132,72.2402,72.2584,11921.0
2019-10-23 12:00:00,79.21,79.23,79.17,79.19,13321.0,72.2584,72.2767,72.2219,72.2402,13321.0
2019-10-23 12:05:00,79.18,79.23,79.16,79.18,26297.0,72.2311,72.2767,72.2128,72.2311,26297.0
2019-10-23 12:10:00,79.17,79.2,79.14,79.17,11954.0,72.2219,72.2493,72.1946,72.2219,11954.0
2019-10-23 12:15:00,79.16,79.19,79.14,79.17,10170.0,72.2128,72.2402,72.1946,72.2219,10170.0
2019-10-23 12:20:00,79.17,79.19,79.15,79.16,8286.0,72.2219,72.2402,72.2037,72.2128,8286.0
2019-10-23 12:25:00,79.17,79.19,79.15,79.19,17200.0,72.2219,72.2402,72.2037,72.2402,17200.0
2019-10-23 12:30:00,79.18,79.23,79.18,79.21,8742.0,72.2311,72.2767,72.2311,72.2584,8742.0
2019-10-23 12:35:00,79.19,79.26,79.19,79.26,9249.0,72.2402,72.304,72.2402,72.304,9249.0
2019-10-23 12:40:00,79.26,79.28,79.21,79.23,10368.0,72.304,72.3223,72.2584,72.2767,10368.0
2019-10-23 12:45:00,79.22,79.24,79.19,79.2,9225.0,72.2675,72.2858,72.2402,72.2493,9225.0
2019-10-23 12:50:00,79.19,79.2,79.16,79.18,8490.0,72.2402,72.2493,72.2128,72.2311,8490.0
2019-10-23 12:55:00,79.18,79.18,79.11,79.12,8239.0,72.2311,72.2311,72.1672,72.1763,8239.0
2019-10-23 13:00:00,79.12,79.18,79.12,79.17,8845.0,72.1763,72.2311,72.1763,72.2219,8845.0
2019-10-23 13:05:00,79.17,79.2,79.16,79.19,7761.0,72.2219,72.2493,72.2128,72.2402,7761.0
2019-10-23 13:10:00,79.19,79.2,79.07,79.07,11235.0,72.2402,72.2493,72.1307,72.1307,11235.0
2019-10-23 13:15:00,79.07,79.11,79.07,79.08,6964.0,72.1307,72.1672,72.1307,72.1398,6964.0
2019-10-23 13:20:00,79.08,79.15,79.06,79.13,8771.0,72.1398,72.2037,72.1216,72.1854,8771.0
2019-10-23 13:25:00,79.13,79.16,79.11,79.16,15921.0,72.1854,72.2128,72.1672,72.2128,15921.0
2019-10-23 13:30:00,79.16,79.17,79.13,79.17,11181.0,72.2128,72.2219,72.1854,72.2219,11181.0
2019-10-23 13:35:00,79.16,79.21,79.16,79.19,10140.0,72.2128,72.2584,72.2128,72.2402,10140.0
2019-10-23 13:40:00,79.18,79.21,79.17,79.21,5775.0,72.2311,72.2584,72.2219,72.2584,5775.0
2019-10-23 13:45:00,79.2,79.23,79.2,79.22,18120.0,72.2493,72.2767,72.2493,72.2675,18120.0
2019-10-23 13:50:00,79.23,79.23,79.18,79.19,7738.0,72.2767,72.2767,72.2311,72.2402,7738.0
2019-10-23 13:55:00,79.18,79.21,79.18,79.2,4932.0,72.2311,72.2584,72.2311,72.2493,4932.0
2019-10-23 14:00:00,79.19,79.2,79.12,79.13,29975.0,72.2402,72.2493,72.1763,72.1854,29975.0
2019-10-23 14:05:00,79.12,79.13,79.09,79.12,11624.0,72.1763,72.1854,72.149,72.1763,11624.0
2019-10-23 14:10:00,79.12,79.15,79.12,79.13,13281.0,72.1763,72.2037,72.1763,72.1854,13281.0
2019-10-23 14:15:00,79.14,79.15,79.05,79.07,17173.0,72.1946,72.2037,72.1125,72.1307,17173.0
2019-10-23 14:20:00,79.08,79.09,79.04,79.09,19120.0,72.1398,72.149,72.1033,72.149,19120.0
2019-10-23 14:25:00,79.08,79.1,79.06,79.06,26001.0,72.1398,72.1581,72.1216,72.1216,26001.0
2019-10-23 14:30:00,79.06,79.08,79.02,79.05,21235.0,72.1216,72.1398,72.0851,72.1125,21235.0
2019-10-23 14:35:00,79.05,79.1,79.04,79.05,20114.0,72.1125,72.1581,72.1033,72.1125,20114.0
2019-10-23 14:40:00,79.06,79.11,79.05,79.11,11409.0,72.1216,72.1672,72.1125,72.1672,11409.0
2019-10-23 14:45:00,79.11,79.12,79.08,79.11,22212.0,72.1672,72.1763,72.1398,72.1672,22212.0
2019-10-23 14:50:00,79.1,79.11,79.06,79.07,17928.0,72.1581,72.1672,72.1216,72.1307,17928.0
2019-10-23 14:55:00,79.07,79.09,79.05,79.08,7140.0,72.1307,72.149,72.1125,72.1398,7140.0
2019-10-23 15:00:00,79.07,79.1,79.04,79.05,12129.0,72.1307,72.1581,72.1033,72.1125,12129.0
2019-10-23 15:05:00,79.06,79.1,79.04,79.1,19313.0,72.1216,72.1581,72.1033,72.1581,19313.0
2019-10-23 15:10:00,79.1,79.11,79.06,79.07,8938.0,72.1581,72.1672,72.1216,72.1307,8938.0
2019-10-23 15:15:00,79.06,79.1,79.06,79.09,9924.0,72.1216,72.1581,72.1216,72.149,9924.0
2019-10-23 15:20:00,79.09,79.11,79.08,79.08,12039.0,72.149,72.1672,72.1398,72.1398,12039.0
2019-10-23 15:25:00,79.09,79.13,79.09,79.13,14496.0,72.149,72.1854,72.149,72.1854,14496.0
2019-10-23 15:30:00,79.13,79.16,79.12,79.14,20467.0,72.1854,72.2128,72.1763,72.1946,20467.0
2019-10-23 15:35:00,79.13,79.16,79.1,79.1,21416.0,72.1854,72.2128,72.1581,72.1581,21416.0
2019-10-23 15:40:00,79.11,79.13,79.1,79.12,15165.0,72.1672,72.1854,72.1581,72.1763,15165.0
2019-10-23 15:45:00,79.11,79.15,79.1,79.15,26317.0,72.1672,72.2037,72.1581,72.2037,26317.0
2019-10-23 15:50:00,79.16,79.2,79.14,79.16,22205.0,72.2128,72.2493,72.1946,72.2128,22205.0
2019-10-23 15:55:00,79.16,79.26,79.16,79.24,38824.0,72.2128,72.304,72.2128,72.2858,38824.0
2019-10-24 09:30:00,79.43,79.47,79.35,79.38,69138.0,72.4591,72.4956,72.3861,72.4135,69138.0
2019-10-24 09:35:00,79.37,79.37,79.2,79.21,65742.0,72.4044,72.4044,72.2493,72.2584,65742.0
2019-10-24 09:40:00,79.25,79.37,79.22,79.3,13620.0,72.2949,72.4044,72.2675,72.3405,13620.0
2019-10-24 09:45:00,79.33,79.35,79.21,79.22,16285.0,72.3679,72.3861,72.2584,72.2675,16285.0
2019-10-24 09:50:00,79.22,79.22,79.08,79.08,14282.0,72.2675,72.2675,72.1398,72.1398,14282.0
2019-10-24 09:55:00,79.09,79.11,78.97,79.07,19147.0,72.149,72.1672,72.0395,72.1307,19147.0
2019-10-24 10:00:00,79.07,79.11,78.91,78.92,25941.0,72.1307,72.1672,71.9847,71.9939,25941.0
2019-10-24 10:05:00,78.91,78.92,78.84,78.87,16476.0,71.9847,71.9939,71.9209,71.9483,16476.0
2019-10-24 10:10:00,78.88,78.89,78.8,78.85,18543.0,71.9574,71.9665,71.8844,71.93,18543.0
2019-10-24 10:15:00,78.85,78.9,78.82,78.86,15559.0,71.93,71.9756,71.9026,71.9391,15559.0
2019-10-24 10:20:00,78.86,78.93,78.83,78.92,33164.0,71.9391,72.003,71.9118,71.9939,33164.0
2019-10-24 10:25:00,78.92,78.93,78.85,78.85,15419.0,71.9939,72.003,71.93,71.93,15419.0
2019-10-24 10:30:00,78.83,78.86,78.78,78.86,21064.0,71.9118,71.9391,71.8662,71.9391,21064.0
2019-10-24 10:35:00,78.87,78.95,78.85,78.93,13693.0,71.9483,72.0212,71.93,72.003,13693.0
2019-10-24 10:40:00,78.94,78.97,78.9,78.94,9055.0,72.0121,72.0395,71.9756,72.0121,9055.0
2019-10-24 10:45:00,78.95,78.96,78.89,78.9,10283.0,72.0212,72.0304,71.9665,71.9756,10283.0
2019-10-24 10:50:00,78.9,78.91,78.87,78.9,15152.0,71.9756,71.9847,71.9483,71.9756,15152.0
2019-10-24 10:55:00,78.9,78.96,78.86,78.93,12203.0,71.9756,72.0304,71.9391,72.003,12203.0
2019-10-24 11:00:00,78.94,79.02,78.94,79.0,21996.0,72.0121,72.0851,72.0121,72.0669,21996.0
2019-10-24 11:05:00,78.98,79.05,78.98,79.05,9482.0,72.0486,72.1125,72.0486,72.1125,9482.0
2019-10-24 11:10:00,79.04,79.07,78.99,78.99,8587.0,72.1033,72.1307,72.0577,72.0577,8587.0
2019-10-24 11:15:00,79.0,79.0,78.97,79.0,12186.0,72.0669,72.0669,72.0395,72.0669,12186.0
2019-10-24 11:20:00,79.0,79.1,79.0,79.06,16917.0,72.0669,72.1581,72.0669,72.1216,16917.0
2019-10-24 11:25:00,79.06,79.19,79.06,79.19,36833.0,72.1216,72.2402,72.1216,72.2402,36833.0
2019-10-24 11:30:00,79.18,79.26,79.16,79.24,27897.0,72.2311,72.304,72.2128,72.2858,27897.0
2019-10-24 11:35:00,79.24,79.26,79.07,79.07,17785.0,72.2858,72.304,72.1307,72.1307,17785.0
2019-10-24 11:40:00,79.07,79.1,79.03,79.04,10071.0,72.1307,72.1581,72.0942,72.1033,10071.0
2019-10-24 11:45:00,79.04,79.1,79.02,79.03,13832.0,72.1033,72.1581,72.0851,72.0942,13832.0
2019-10-24 11:50:00,79.03,79.04,78.9,79.04,64984.0,72.0942,72.1033,71.9756,72.1033,64984.0
2019-10-24 11:55:00,79.04,79.1,79.04,79.08,14187.0,72.1033,72.1581,72.1033,72.1398,14187.0
2019-10-24 12:00:00,79.08,79.09,78.98,78.98,9401.0,72.1398,72.149,72.0486,72.0486,9401.0
2019-10-24 12:05:00,78.99,79.0,78.82,78.85,11520.0,72.0577,72.0669,71.9026,71.93,11520.0
2019-10-24 12:10:00,78.88,78.88,78.79,78.8,15399.0,71.9574,71.9574,71.8753,71.8844,15399.0
2019-10-24 12:15:00,78.78,78.78,78.68,78.71,13392.0,71.8662,71.8662,71.7749,71.8023,13392.0
2019-10-24 12:20:00,78.72,78.76,78.7,78.75,7176.0,71.8114,71.8479,71.7932,71.8388,7176.0
2019-10-24 12:25:00,78.76,78.81,78.74,78.81,10195.0,71.8479,71.8935,71.8297,71.8935,10195.0
2019-10-24 12:30:00,78.8,78.83,78.78,78.83,7108.0,71.8844,71.9118,71.8662,71.9118,7108.0
2019-10-24 12:35:00,78.84,78.87,78.82,78.86,8945.0,71.9209,71.9483,71.9026,71.9391,8945.0
2019-10-24 12:40:00,78.84,78.86,78.8,78.82,10831.0,71.9209,71.9391,71.8844,71.9026,10831.0
2019-10-24 12:45:00,78.8,78.88,78.79,78.88,13728.0,71.8844,71.9574,71.8753,71.9574,13728.0
2019-10-24 12:50:00,78.86,78.86,78.82,78.84,14877.0,71.9391,71.9391,71.9026,71.9209,14877.0
2019-10-24 12:55:00,78.84,78.85,78.75,78.79,13050.0,71.9209,71.93,71.8388,71.8753,13050.0
2019-10-24 13:00:00,78.79,78.82,78.78,78.81,19437.0,71.8753,71.9026,71.8662,71.8935,19437.0
2019-10-24 13:05:00,78.81,78.84,78.78,78.79,9242.0,71.8935,71.9209,71.8662,71.8753,9242.0
2019-10-24 13:10:00,78.79,78.83,78.78,78.82,21054.0,71.8753,71.9118,71.8662,71.9026,21054.0
2019-10-24 13:15:00,78.81,78.82,78.76,78.8,10732.0,71.8935,71.9026,71.8479,71.8844,10732.0
2019-10-24 13:20:00,78.78,78.8,78.75,78.78,8787.0,71.8662,71.8844,71.8388,71.8662,8787.0
2019-10-24 13:25:00,78.78,78.82,78.76,78.81,20409.0,71.8662,71.9026,71.8479,71.8935,20409.0
2019-10-24 13:30:00,78.82,78.85,78.78,78.8,15774.0,71.9026,71.93,71.8662,71.8844,15774.0
2019-10-24 13:35:00,78.81,78.86,78.8,78.83,16589.0,71.8935,71.9391,71.8844,71.9118,16589.0
2019-10-24 13:40:00,78.84,78.88,78.83,78.87,11358.0,71.9209,71.9574,71.9118,71.9483,11358.0
2019-10-24 13:45:00,78.87,78.9,78.85,78.9,9566.0,71.9483,71.9756,71.93,71.9756,9566.0
2019-10-24 13:50:00,78.89,78.89,78.85,78.86,9818.0,71.9665,71.9665,71.93,71.9391,9818.0
2019-10-24 13:55:00,78.86,78.89,78.84,78.89,11232.0,71.9391,71.9665,71.9209,71.9665,11232.0
2019-10-24 14:00:00,78.88,78.94,78.88,78.94,60156.0,71.9574,72.0121,71.9574,72.0121,60156.0
2019-10-24 14:05:00,78.94,78.97,78.93,78.97,9735.0,72.0121,72.0395,72.003,72.0395,9735.0
2019-10-24 14:10:00,78.98,79.02,78.96,79.01,16095.0,72.0486,72.0851,72.0304,72.076,16095.0
2019-10-24 14:15:00,79.0,79.01,78.97,78.99,9892.0,72.0669,72.076,72.0395,72.0577,9892.0
2019-10-24 14:20:00,79.0,79.01,78.95,79.0,18604.0,72.0669,72.076,72.0212,72.0669,18604.0
2019-10-24 14:25:00,78.99,79.01,78.96,79.0,13258.0,72.0577,72.076,72.0304,72.0669,13258.0
2019-10-24 14:30:00,79.0,79.06,78.98,79.05,233229.0,72.0669,72.1216,72.0486,72.1125,233229.0
2019-10-24 14:35:00,79.06,79.12,79.05,79.1,169875.0,72.1216,72.1763,72.1125,72.1581,169875.0
2019-10-24 14:40:00,79.11,79.12,79.06,79.08,43052.0,72.1672,72.1763,72.1216,72.1398,43052.0
2019-10-24 14:45:00,79.09,79.1,79.06,79.07,24494.0,72.149,72.1581,72.1216,72.1307,24494.0
2019-10-24 14:50:00,79.08,79.13,79.08,79.12,16535.0,72.1398,72.1854,72.1398,72.1763,16535.0
2019-10-24 14:55:00,79.13,79.14,79.1,79.1,10828.0,72.1854,72.1946,72.1581,72.1581,10828.0
2019-10-24 15:00:00,79.11,79.15,79.1,79.12,14273.0,72.1672,72.2037,72.1581,72.1763,14273.0
2019-10-24 15:05:00,79.11,79.13,79.09,79.11,26140.0,72.1672,72.1854,72.149,72.1672,26140.0
2019-10-24 15:10:00,79.1,79.12,79.09,79.09,16018.0,72.1581,72.1763,72.149,72.149,16018.0
2019-10-24 15:15:00,79.09,79.15,79.09,79.15,12239.0,72.149,72.2037,72.149,72.2037,12239.0
2019-10-24 15:20:00,79.14,79.15,79.1,79.11,15772.0,72.1946,72.2037,72.1581,72.1672,15772.0
2019-10-24 15:25:00,79.11,79.12,79.08,79.09,22171.0,72.1672,72.1763,72.1398,72.149,22171.0
2019-10-24 15:30:00,79.1,79.12,79.08,79.08,17768.0,72.1581,72.1763,72.1398,72.1398,17768.0
2019-10-24 15:35:00,79.08,79.14,79.08,79.1,34955.0,72.1398,72.1946,72.1398,72.1581,34955.0
2019-10-24 15:40:00,79.11,79.12,79.06,79.06,20170.0,72.1672,72.1763,72.1216,72.1216,20170.0
2019-10-24 15:45:00,79.06,79.09,79.04,79.09,31549.0,72.1216,72.149,72.1033,72.149,31549.0
2019-10-24 15:50:00,79.09,79.13,79.06,79.08,33144.0,72.149,72.1854,72.1216,72.1398,33144.0
2019-10-24 15:55:00,79.09,79.15,79.04,79.07,86376.0,72.149,72.2037,72.1033,72.1307,86376.0
2019-10-25 09:30:00,78.95,79.21,78.92,79.17,134515.0,72.0212,72.2584,71.9939,72.2219,134515.0
2019-10-25 09:35:00,79.17,79.24,79.03,79.19,58641.0,72.2219,72.2858,72.0942,72.2402,58641.0
2019-10-25 09:40:00,79.23,79.31,79.2,79.22,38827.0,72.2767,72.3496,72.2493,72.2675,38827.0
2019-10-25 09:45:00,79.21,79.23,79.11,79.18,21859.0,72.2584,72.2767,72.1672,72.2311,21859.0
2019-10-25 09:50:00,79.19,79.36,79.18,79.36,36145.0,72.2402,72.3953,72.2311,72.3953,36145.0
2019-10-25 09:55:00,79.37,79.39,79.27,79.33,31552.0,72.4044,72.4226,72.3132,72.3679,31552.0
2019-10-25 10:00:00,79.34,79.36,79.25,79.29,21536.0,72.377,72.3953,72.2949,72.3314,21536.0
2019-10-25 10:05:00,79.28,79.4,79.28,79.36,26430.0,72.3223,72.4317,72.3223,72.3953,26430.0
2019-10-25 10:10:00,79.37,79.47,79.34,79.45,22273.0,72.4044,72.4956,72.377,72.4774,22273.0
2019-10-25 10:15:00,79.48,79.51,79.44,79.51,15539.0,72.5047,72.5321,72.4682,72.5321,15539.0
2019-10-25 10:20:00,79.51,79.62,79.51,79.6,13205.0,72.5321,72.6324,72.5321,72.6142,13205.0
2019-10-25 10:25:00,79.61,79.63,79.51,79.54,18252.0,72.6233,72.6416,72.5321,72.5595,18252.0
2019-10-25 10:30:00,79.53,79.58,79.52,79.53,12258.0,72.5503,72.5959,72.5412,72.5503,12258.0
2019-10-25 10:35:00,79.51,79.54,79.46,79.52,14503.0,72.5321,72.5595,72.4865,72.5412,14503.0
2019-10-25 10:40:00,79.51,79.53,79.45,79.46,36345.0,72.5321,72.5503,72.4774,72.4865,36345.0
2019-10-25 10:45:00,79.45,79.53,79.43,79.53,22876.0,72.4774,72.5503,72.4591,72.5503,22876.0
2019-10-25 10:50:00,79.52,79.56,79.46,79.55,20415.0,72.5412,72.5777,72.4865,72.5686,20415.0
2019-10-25 10:55:00,79.54,79.55,79.47,79.52,14731.0,72.5595,72.5686,72.4956,72.5412,14731.0
2019-10-25 11:00:00,79.51,79.6,79.51,79.54,22181.0,72.5321,72.6142,72.5321,72.5595,22181.0
2019-10-25 11:05:00,79.54,79.61,79.54,79.58,29967.0,72.5595,72.6233,72.5595,72.5959,29967.0
2019-10-25 11:10:00,79.57,79.62,79.56,79.6,29231.0,72.5868,72.6324,72.5777,72.6142,29231.0
2019-10-25 11:15:00,79.59,79.71,79.59,79.67,21474.0,72.6051,72.7145,72.6051,72.6781,21474.0
2019-10-25 11:20:00,79.68,79.8,79.68,79.75,22375.0,72.6872,72.7966,72.6872,72.751,22375.0
2019-10-25 11:25:00,79.75,79.84,79.75,79.83,17812.0,72.751,72.8331,72.751,72.824,17812.0
2019-10-25 11:30:00,79.84,79.85,79.72,79.75,18130.0,72.8331,72.8423,72.7237,72.751,18130.0
2019-10-25 11:35:00,79.75,79.79,79.73,79.79,11854.0,72.751,72.7875,72.7328,72.7875,11854.0
2019-10-25 11:40:00,79.79,79.82,79.74,79.79,13879.0,72.7875,72.8149,72.7419,72.7875,13879.0
2019-10-25 11:45:00,79.8,79.85,79.8,79.84,14801.0,72.7966,72.8423,72.7966,72.8331,14801.0
2019-10-25 11:50:00,79.84,79.86,79.8,79.85,22778.0,72.8331,72.8514,72.7966,72.8423,22778.0
2019-10-25 11:55:00,79.86,79.88,79.82,79.83,9408.0,72.8514,72.8696,72.8149,72.824,9408.0
2019-10-25 12:00:00,79.82,79.84,79.74,79.77,32788.0,72.8149,72.8331,72.7419,72.7693,32788.0
2019-10-25 12:05:00,79.77,79.79,79.69,79.77,27970.0,72.7693,72.7875,72.6963,72.7693,27970.0
2019-10-25 12:10:00,79.78,79.81,79.76,79.76,14136.0,72.7784,72.8058,72.7602,72.7602,14136.0
2019-10-25 12:15:00,79.77,79.81,79.75,79.8,11657.0,72.7693,72.8058,72.751,72.7966,11657.0
2019-10-25 12:20:00,79.81,79.82,79.75,79.78,14751.0,72.8058,72.8149,72.751,72.7784,14751.0
2019-10-25 12:25:00,79.78,79.81,79.75,79.81,54658.0,72.7784,72.8058,72.751,72.8058,54658.0
2019-10-25 12:30:00,79.82,79.82,79.76,79.77,11987.0,72.8149,72.8149,72.7602,72.7693,11987.0
2019-10-25 12:35:00,79.77,79.81,79.75,79.78,22170.0,72.7693,72.8058,72.751,72.7784,22170.0
2019-10-25 12:40:00,79.77,79.81,79.75,79.81,10654.0,72.7693,72.8058,72.751,72.8058,10654.0
2019-10-25 12:45:00,79.8,79.81,79.78,79.79,10454.0,72.7966,72.8058,72.7784,72.7875,10454.0
2019-10-25 12:50:00,79.79,79.81,79.78,79.79,14510.0,72.7875,72.8058,72.7784,72.7875,14510.0
2019-10-25 12:55:00,79.8,79.81,79.76,79.76,9243.0,72.7966,72.8058,72.7602,72.7602,9243.0
2019-10-25 13:00:00,79.77,79.81,79.76,79.8,10367.0,72.7693,72.8058,72.7602,72.7966,10367.0
2019-10-25 13:05:00,79.8,79.81,79.77,79.78,15630.0,72.7966,72.8058,72.7693,72.7784,15630.0
2019-10-25 13:10:00,79.78,79.8,79.76,79.77,13239.0,72.7784,72.7966,72.7602,72.7693,13239.0
2019-10-25 13:15:00,79.79,79.8,79.78,79.79,15223.0,72.7875,72.7966,72.7784,72.7875,15223.0
2019-10-25 13:20:00,79.78,79.8,79.75,79.77,18553.0,72.7784,72.7966,72.751,72.7693,18553.0
2019-10-25 13:25:00,79.76,79.8,79.74,79.79,20789.0,72.7602,72.7966,72.7419,72.7875,20789.0
2019-10-25 13:30:00,79.78,79.79,79.73,79.75,17065.0,72.7784,72.7875,72.7328,72.751,17065.0
2019-10-25 13:35:00,79.75,79.79,79.72,79.77,12513.0,72.751,72.7875,72.7237,72.7693,12513.0
2019-10-25 13:40:00,79.77,79.81,79.75,79.79,20265.0,72.7693,72.8058,72.751,72.7875,20265.0
2019-10-25 13:45:00,79.8,79.8,79.76,79.77,15208.0,72.7966,72.7966,72.7602,72.7693,15208.0
2019-10-25 13:50:00,79.77,79.8,79.77,79.79,14327.0,72.7693,72.7966,72.7693,72.7875,14327.0
2019-10-25 13:55:00,79.8,79.81,79.78,79.79,31778.0,72.7966,72.8058,72.7784,72.7875,31778.0
2019-10-25 14:00:00,79.79,79.81,79.71,79.73,24190.0,72.7875,72.8058,72.7145,72.7328,24190.0
2019-10-25 14:05:00,79.73,79.73,79.67,79.69,14631.0,72.7328,72.7328,72.6781,72.6963,14631.0
2019-10-25 14:10:00,79.67,79.73,79.67,79.69,16483.0,72.6781,72.7328,72.6781,72.6963,16483.0
2019-10-25 14:15:00,79.69,79.72,79.68,79.71,12010.0,72.6963,72.7237,72.6872,72.7145,12010.0
2019-10-25 14:20:00,79.71,79.73,79.69,79.73,14454.0,72.7145,72.7328,72.6963,72.7328,14454.0
2019-10-25 14:25:00,79.73,79.75,79.72,79.73,10166.0,72.7328,72.751,72.7237,72.7328,10166.0
2019-10-25 14:30:00,79.72,79.74,79.69,79.7,20552.0,72.7237,72.7419,72.6963,72.7054,20552.0
2019-10-25 14:35:00,79.7,79.71,79.67,79.7,27748.0,72.7054,72.7145,72.6781,72.7054,27748.0
2019-10-25 14:40:00,79.7,79.73,79.69,79.7,12636.0,72.7054,72.7328,72.6963,72.7054,12636.0
2019-10-25 14:45:00,79.7,79.73,79.7,79.72,39918.0,72.7054,72.7328,72.7054,72.7237,39918.0
2019-10-25 14:50:00,79.73,79.75,79.72,79.75,9198.0,72.7328,72.751,72.7237,72.751,9198.0
2019-10-25 14:55:00,79.75,79.76,79.73,79.76,19136.0,72.751,72.7602,72.7328,72.7602,19136.0
2019-10-25 15:00:00,79.75,79.76,79.73,79.75,16299.0,72.751,72.7602,72.7328,72.751,16299.0
2019-10-25 15:05:00,79.76,79.77,79.72,79.74,16813.0,72.7602,72.7693,72.7237,72.7419,16813.0
2019-10-25 15:10:00,79.73,79.78,79.73,79.78,16636.0,72.7328,72.7784,72.7328,72.7784,16636.0
2019-10-25 15:15:00,79.77,79.77,79.74,79.75,11740.0,72.7693,72.7693,72.7419,72.751,11740.0
2019-10-25 15:20:00,79.75,79.78,79.74,79.77,17227.0,72.751,72.7784,72.7419,72.7693,17227.0
2019-10-25 15:25:00,79.76,79.77,79.73,79.73,19458.0,72.7602,72.7693,72.7328,72.7328,19458.0
2019-10-25 15:30:00,79.74,79.76,79.72,79.73,35930.0,72.7419,72.7602,72.7237,72.7328,35930.0
2019-10-25 15:35:00,79.73,79.74,79.69,79.7,20437.0,72.7328,72.7419,72.6963,72.7054,20437.0
2019-10-25 15:40:00,79.71,79.71,79.67,79.7,23413.0,72.7145,72.7145,72.6781,72.7054,23413.0
2019-10-25 15:45:00,79.7,79.7,79.65,79.65,15900.0,72.7054,72.7054,72.6598,72.6598,15900.0
2019-10-25 15:50:00,79.65,79.67,79.59,79.6,47112.0,72.6598,72.6781,72.6051,72.6142,47112.0
2019-10-25 15:55:00,79.6,79.64,79.57,79.61,212067.0,72.6142,72.6507,72.5868,72.6233,212067.0
2019-10-28 09:30:00,79.94,80.32,79.8,80.32,298284.0,72.9244,73.271,72.7966,73.271,298284.0
2019-10-28 09:35:00,80.32,80.42,80.29,80.41,30091.0,73.271,73.3622,73.2436,73.3531,30091.0
2019-10-28 09:40:00,80.41,80.45,80.24,80.25,48300.0,73.3531,73.3896,73.198,73.2071,48300.0
2019-10-28 09:45:00,80.28,80.4,80.27,80.33,124388.0,73.2345,73.344,73.2254,73.2801,124388.0
2019-10-28 09:50:00,80.33,80.41,80.26,80.39,29967.0,73.2801,73.3531,73.2163,73.3349,29967.0
2019-10-28 09:55:00,80.38,80.43,80.34,80.35,51612.0,73.3257,73.3714,73.2892,73.2984,51612.0
2019-10-28 10:00:00,80.36,80.4,80.33,80.35,341080.0,73.3075,73.344,73.2801,73.2984,341080.0
2019-10-28 10:05:00,80.35,80.41,80.35,80.4,133545.0,73.2984,73.3531,73.2984,73.344,133545.0
2019-10-28 10:10:00,80.41,80.47,80.4,80.4,77753.0,73.3531,73.4078,73.344,73.344,77753.0
2019-10-28 10:15:00,80.4,80.42,80.35,80.37,57317.0,73.344,73.3622,73.2984,73.3166,57317.0
2019-10-28 10:20:00,80.38,80.55,80.37,80.55,17910.0,73.3257,73.4808,73.3166,73.4808,17910.0
2019-10-28 10:25:00,80.56,80.58,80.54,80.57,60152.0,73.4899,73.5082,73.4717,73.4991,60152.0
2019-10-28 10:30:00,80.57,80.69,80.54,80.67,91341.0,73.4991,73.6085,73.4717,73.5903,91341.0
2019-10-28 10:35:00,80.67,80.69,80.51,80.52,57865.0,73.5903,73.6085,73.4443,73.4535,57865.0
2019-10-28 10:40:00,80.52,80.54,80.47,80.5,28970.0,73.4535,73.4717,73.4078,73.4352,28970.0
2019-10-28 10:45:00,80.49,80.56,80.48,80.54,20730.0,73.4261,73.4899,73.417,73.4717,20730.0
2019-10-28 10:50:00,80.53,80.54,80.38,80.39,24100.0,73.4626,73.4717,73.3257,73.3349,24100.0
2019-10-28 10:55:00,80.39,80.5,80.38,80.45,22713.0,73.3349,73.4352,73.3257,73.3896,22713.0
2019-10-28 11:00:00,80.46,80.48,80.43,80.46,29111.0,73.3987,73.417,73.3714,73.3987,29111.0
2019-10-28 11:05:00,80.45,80.46,80.34,80.36,23159.0,73.3896,73.3987,73.2892,73.3075,23159.0
2019-10-28 11:10:00,80.37,80.42,80.33,80.34,19352.0,73.3166,73.3622,73.2801,73.2892,19352.0
2019-10-28 11:15:00,80.34,80.34,80.27,80.3,16131.0,73.2892,73.2892,73.2254,73.2528,16131.0
2019-10-28 11:20:00,80.29,80.32,80.26,80.31,17026.0,73.2436,73.271,73.2163,73.2619,17026.0
2019-10-28 11:25:00,80.31,80.34,80.3,80.32,11167.0,73.2619,73.2892,73.2528,73.271,11167.0
2019-10-28 11:30:00,80.33,80.34,80.24,80.29,14583.0,73.2801,73.2892,73.198,73.2436,14583.0
2019-10-28 11:35:00,80.29,80.37,80.27,80.28,36552.0,73.2436,73.3166,73.2254,73.2345,36552.0
2019-10-28 11:40:00,80.29,80.36,80.25,80.36,35488.0,73.2436,73.3075,73.2071,73.3075,35488.0
2019-10-28 11:45:00,80.35,80.41,80.32,80.41,36630.0,73.2984,73.3531,73.271,73.3531,36630.0
2019-10-28 11:50:00,80.41,80.45,80.38,80.38,17956.0,73.3531,73.3896,73.3257,73.3257,17956.0
2019-10-28 11:55:00,80.4,80.45,80.38,80.42,34327.0,73.344,73.3896,73.3257,73.3622,34327.0
2019-10-28 12:00:00,80.42,80.44,80.39,80.44,16210.0,73.3622,73.3805,73.3349,73.3805,16210.0
2019-10-28 12:05:00,80.43,80.47,80.41,80.46,15747.0,73.3714,73.4078,73.3531,73.3987,15747.0
2019-10-28 12:10:00,80.47,80.58,80.47,80.58,48894.0,73.4078,73.5082,73.4078,73.5082,48894.0
2019-10-28 12:15:00,80.58,80.59,80.52,80.52,42494.0,73.5082,73.5173,73.4535,73.4535,42494.0
2019-10-28 12:20:00,80.53,80.61,80.51,80.61,78526.0,73.4626,73.5356,73.4443,73.5356,78526.0
2019-10-28 12:25:00,80.61,80.66,80.6,80.64,20710.0,73.5356,73.5812,73.5264,73.5629,20710.0
2019-10-28 12:30:00,80.64,80.65,80.59,80.59,45201.0,73.5629,73.572,73.5173,73.5173,45201.0
2019-10-28 12:35:00,80.58,80.6,80.55,80.59,16845.0,73.5082,73.5264,73.4808,73.5173,16845.0
2019-10-28 12:40:00,80.58,80.63,80.55,80.63,25152.0,73.5082,73.5538,73.4808,73.5538,25152.0
2019-10-28 12:45:00,80.62,80.63,80.59,80.61,9956.0,73.5447,73.5538,73.5173,73.5356,9956.0
2019-10-28 12:50:00,80.6,80.61,80.55,80.57,14340.0,73.5264,73.5356,73.4808,73.4991,14340.0
2019-10-28 12:55:00,80.58,80.58,80.48,80.49,58977.0,73.5082,73.5082,73.417,73.4261,58977.0
2019-10-28 13:00:00,80.5,80.53,80.49,80.52,13203.0,73.4352,73.4626,73.4261,73.4535,13203.0
2019-10-28 13:05:00,80.52,80.54,80.48,80.48,19826.0,73.4535,73.4717,73.417,73.417,19826.0
2019-10-28 13:10:00,80.48,80.51,80.46,80.46,8421.0,73.417,73.4443,73.3987,73.3987,8421.0
2019-10-28 13:15:00,80.47,80.51,80.44,80.5,18145.0,73.4078,73.4443,73.3805,73.4352,18145.0
2019-10-28 13:20:00,80.5,80.51,80.46,80.48,8284.0,73.4352,73.4443,73.3987,73.417,8284.0
2019-10-28 13:25:00,80.47,80.49,80.45,80.48,13700.0,73.4078,73.4261,73.3896,73.417,13700.0
2019-10-28 13:30:00,80.48,80.48,80.42,80.43,13186.0,73.417,73.417,73.3622,73.3714,13186.0
2019-10-28 13:35:00,80.42,80.42,80.39,80.39,9326.0,73.3622,73.3622,73.3349,73.3349,9326.0
2019-10-28 13:40:00,80.39,80.41,80.37,80.38,12963.0,73.3349,73.3531,73.3166,73.3257,12963.0
2019-10-28 13:45:00,80.38,80.47,80.38,80.47,13474.0,73.3257,73.4078,73.3257,73.4078,13474.0
2019-10-28 13:50:00,80.48,80.49,80.44,80.44,21176.0,73.417,73.4261,73.3805,73.3805,21176.0
2019-10-28 13:55:00,80.45,80.46,80.37,80.44,55211.0,73.3896,73.3987,73.3166,73.3805,55211.0
2019-10-28 14:00:00,80.45,80.45,80.38,80.42,16997.0,73.3896,73.3896,73.3257,73.3622,16997.0
2019-10-28 14:05:00,80.42,80.45,80.42,80.43,15957.0,73.3622,73.3896,73.3622,73.3714,15957.0
2019-10-28 14:10:00,80.43,80.46,80.42,80.46,10056.0,73.3714,73.3987,73.3622,73.3987,10056.0
2019-10-28 14:15:00,80.46,80.47,80.45,80.46,4524.0,73.3987,73.4078,73.3896,73.3987,4524.0
2019-10-28 14:20:00,80.46,80.49,80.43,80.44,15100.0,73.3987,73.4261,73.3714,73.3805,15100.0
2019-10-28 14:25:00,80.44,80.47,80.43,80.47,12683.0,73.3805,73.4078,73.3714,73.4078,12683.0
2019-10-28 14:30:00,80.47,80.48,80.42,80.44,14844.0,73.4078,73.417,73.3622,73.3805,14844.0
2019-10-28 14:35:00,80.43,80.47,80.42,80.47,12713.0,73.3714,73.4078,73.3622,73.4078,12713.0
2019-10-28 14:40:00,80.46,80.5,80.45,80.49,13389.0,73.3987,73.4352,73.3896,73.4261,13389.0
2019-10-28 14:45:00,80.49,80.5,80.46,80.47,13128.0,73.4261,73.4352,73.3987,73.4078,13128.0
2019-10-28 14:50:00,80.47,80.48,80.43,80.44,12259.0,73.4078,73.417,73.3714,73.3805,12259.0
2019-10-28 14:55:00,80.43,80.47,80.42,80.43,27046.0,73.3714,73.4078,73.3622,73.3714,27046.0
2019-10-28 15:00:00,80.43,80.45,80.41,80.44,12826.0,73.3714,73.3896,73.3531,73.3805,12826.0
2019-10-28 15:05:00,80.45,80.48,80.44,80.47,19718.0,73.3896,73.417,73.3805,73.4078,19718.0
2019-10-28 15:10:00,80.48,80.51,80.47,80.5,18185.0,73.417,73.4443,73.4078,73.4352,18185.0
2019-10-28 15:15:00,80.51,80.51,80.46,80.47,14989.0,73.4443,73.4443,73.3987,73.4078,14989.0
2019-10-28 15:20:00,80.47,80.48,80.45,80.47,17765.0,73.4078,73.417,73.3896,73.4078,17765.0
2019-10-28 15:25:00,80.47,80.49,80.44,80.49,46968.0,73.4078,73.4261,73.3805,73.4261,46968.0
2019-10-28 15:30:00,80.49,80.5,80.47,80.47,25236.0,73.4261,73.4352,73.4078,73.4078,25236.0
2019-10-28 15:35:00,80.47,80.47,80.41,80.41,18000.0,73.4078,73.4078,73.3531,73.3531,18000.0
2019-10-28 15:40:00,80.41,80.42,80.35,80.36,30701.0,73.3531,73.3622,73.2984,73.3075,30701.0
2019-10-28 15:45:00,80.36,80.36,80.3,80.32,37757.0,73.3075,73.3075,73.2528,73.271,37757.0
2019-10-28 15:50:00,80.33,80.35,80.31,80.34,30132.0,73.2801,73.2984,73.2619,73.2892,30132.0
2019-10-28 15:55:00,80.35,80.37,80.3,80.31,75039.0,73.2984,73.3166,73.2528,73.2619,75039.0
2019-10-29 09:30:00,80.13,80.15,80.0,80.12,94266.0,73.0977,73.1159,72.9791,73.0886,94266.0
2019-10-29 09:35:00,80.12,80.23,80.07,80.23,41305.0,73.0886,73.1889,73.0429,73.1889,41305.0
2019-10-29 09:40:00,80.23,80.25,80.12,80.23,22863.0,73.1889,73.2071,73.0886,73.1889,22863.0
2019-10-29 09:45:00,80.25,80.33,80.24,80.33,27353.0,73.2071,73.2801,73.198,73.2801,27353.0
2019-10-29 09:50:00,80.32,80.5,80.31,80.45,36545.0,73.271,73.4352,73.2619,73.3896,36545.0
2019-10-29 09:55:00,80.44,80.45,80.34,80.34,20835.0,73.3805,73.3896,73.2892,73.2892,20835.0
2019-10-29 10:00:00,80.35,80.41,80.33,80.35,37662.0,73.2984,73.3531,73.2801,73.2984,37662.0
2019-10-29 10:05:00,80.33,80.33,80.28,80.32,22924.0,73.2801,73.2801,73.2345,73.271,22924.0
2019-10-29 10:10:00,80.3,80.41,80.29,80.4,20868.0,73.2528,73.3531,73.2436,73.344,20868.0
2019-10-29 10:15:00,80.4,80.44,80.4,80.42,18199.0,73.344,73.3805,73.344,73.3622,18199.0
2019-10-29 10:20:00,80.43,80.53,80.43,80.51,23530.0,73.3714,73.4626,73.3714,73.4443,23530.0
2019-10-29 10:25:00,80.51,80.53,80.48,80.53,15616.0,73.4443,73.4626,73.417,73.4626,15616.0
2019-10-29 10:30:00,80.53,80.61,80.5,80.61,13717.0,73.4626,73.5356,73.4352,73.5356,13717.0
2019-10-29 10:35:00,80.61,80.64,80.59,80.62,24444.0,73.5356,73.5629,73.5173,73.5447,24444.0
2019-10-29 10:40:00,80.61,80.65,80.58,80.64,14121.0,73.5356,73.572,73.5082,73.5629,14121.0
2019-10-29 10:45:00,80.64,80.66,80.61,80.64,31255.0,73.5629,73.5812,73.5356,73.5629,31255.0
2019-10-29 10:50:00,80.65,80.65,80.61,80.64,13746.0,73.572,73.572,73.5356,73.5629,13746.0
2019-10-29 10:55:00,80.63,80.67,80.63,80.65,11310.0,73.5538,73.5903,73.5538,73.572,11310.0
2019-10-29 11:00:00,80.64,80.69,80.62,80.64,22714.0,73.5629,73.6085,73.5447,73.5629,22714.0
2019-10-29 11:05:00,80.64,80.69,80.63,80.66,8558.0,73.5629,73.6085,73.5538,73.5812,8558.0
2019-10-29 11:10:00,80.65,80.65,80.52,80.54,20342.0,73.572,73.572,73.4535,73.4717,20342.0
2019-10-29 11:15:00,80.53,80.58,80.53,80.53,16522.0,73.4626,73.5082,73.4626,73.4626,16522.0
2019-10-29 11:20:00,80.54,80.55,80.51,80.51,20217.0,73.4717,73.4808,73.4443,73.4443,20217.0
2019-10-29 11:25:00,80.52,80.59,80.51,80.59,15024.0,73.4535,73.5173,73.4443,73.5173,15024.0
2019-10-29 11:30:00,80.59,80.67,80.59,80.67,7424.0,73.5173,73.5903,73.5173,73.5903,7424.0
2019-10-29 11:35:00,80.67,80.68,80.59,80.62,16118.0,73.5903,73.5994,73.5173,73.5447,16118.0
2019-10-29 11:40:00,80.61,80.64,80.57,80.63,13776.0,73.5356,73.5629,73.4991,73.5538,13776.0
2019-10-29 11:45:00,80.64,80.68,80.63,80.64,9411.0,73.5629,73.5994,73.5538,73.5629,9411.0
2019-10-29 11:50:00,80.64,80.71,80.64,80.71,13384.0,73.5629,73.6268,73.5629,73.6268,13384.0
2019-10-29 11:55:00,80.72,80.75,80.5,80.6,39076.0,73.6359,73.6633,73.4352,73.5264,39076.0
2019-10-29 12:00:00,80.57,80.7,80.5,80.56,24036.0,73.4991,73.6177,73.4352,73.4899,24036.0
2019-10-29 12:05:00,80.57,80.63,80.54,80.62,23144.0,73.4991,73.5538,73.4717,73.5447,23144.0
2019-10-29 12:10:00,80.62,80.67,80.58,80.63,7330.0,73.5447,73.5903,73.5082,73.5538,7330.0
2019-10-29 12:15:00,80.64,80.73,80.63,80.73,24077.0,73.5629,73.645,73.5538,73.645,24077.0
2019-10-29 12:20:00,80.72,80.78,80.69,80.78,12173.0,73.6359,73.6906,73.6085,73.6906,12173.0
2019-10-29 12:25:00,80.77,80.82,80.76,80.78,14987.0,73.6815,73.7271,73.6724,73.6906,14987.0
2019-10-29 12:30:00,80.79,80.8,80.73,80.73,34695.0,73.6998,73.7089,73.645,73.645,34695.0
2019-10-29 12:35:00,80.76,80.78,80.74,80.78,14763.0,73.6724,73.6906,73.6541,73.6906,14763.0
2019-10-29 12:40:00,80.77,80.79,80.74,80.78,22181.0,73.6815,73.6998,73.6541,73.6906,22181.0
2019-10-29 12:45:00,80.79,80.81,80.77,80.78,14155.0,73.6998,73.718,73.6815,73.6906,14155.0
2019-10-29 12:50:00,80.78,80.79,80.76,80.78,9630.0,73.6906,73.6998,73.6724,73.6906,9630.0
2019-10-29 12:55:00,80.78,80.81,80.76,80.78,11417.0,73.6906,73.718,73.6724,73.6906,11417.0
2019-10-29 13:00:00,80.77,80.8,80.77,80.8,15886.0,73.6815,73.7089,73.6815,73.7089,15886.0
2019-10-29 13:05:00,80.8,80.81,80.77,80.79,8313.0,73.7089,73.718,73.6815,73.6998,8313.0
2019-10-29 13:10:00,80.8,80.81,80.75,80.77,20481.0,73.7089,73.718,73.6633,73.6815,20481.0
2019-10-29 13:15:00,80.76,80.76,80.71,80.75,13059.0,73.6724,73.6724,73.6268,73.6633,13059.0
2019-10-29 13:20:00,80.75,80.78,80.74,80.77,9065.0,73.6633,73.6906,73.6541,73.6815,9065.0
2019-10-29 13:25:00,80.78,80.81,80.77,80.78,11008.0,73.6906,73.718,73.6815,73.6906,11008.0
2019-10-29 13:30:00,80.79,80.82,80.78,80.81,8668.0,73.6998,73.7271,73.6906,73.718,8668.0
2019-10-29 13:35:00,80.8,80.86,80.8,80.84,11715.0,73.7089,73.7636,73.7089,73.7454,11715.0
2019-10-29 13:40:00,80.84,80.84,80.81,80.81,14244.0,73.7454,73.7454,73.718,73.718,14244.0
2019-10-29 13:45:00,80.81,80.83,80.81,80.82,10122.0,73.718,73.7362,73.718,73.7271,10122.0
2019-10-29 13:50:00,80.82,80.85,80.82,80.85,7708.0,73.7271,73.7545,73.7271,73.7545,7708.0
2019-10-29 13:55:00,80.85,80.87,80.84,80.85,13321.0,73.7545,73.7727,73.7454,73.7545,13321.0
2019-10-29 14:00:00,80.84,80.85,80.77,80.78,16257.0,73.7454,73.7545,73.6815,73.6906,16257.0
2019-10-29 14:05:00,80.77,80.79,80.76,80.79,9818.0,73.6815,73.6998,73.6724,73.6998,9818.0
2019-10-29 14:10:00,80.79,80.81,80.78,80.8,13396.0,73.6998,73.718,73.6906,73.7089,13396.0
2019-10-29 14:15:00,80.8,80.85,80.8,80.84,16079.0,73.7089,73.7545,73.7089,73.7454,16079.0
2019-10-29 14:20:00,80.83,80.85,80.81,80.82,20228.0,73.7362,73.7545,73.718,73.7271,20228.0
2019-10-29 14:25:00,80.81,80.83,80.79,80.79,20487.0,73.718,73.7362,73.6998,73.6998,20487.0
2019-10-29 14:30:00,80.79,80.82,80.77,80.81,18457.0,73.6998,73.7271,73.6815,73.718,18457.0
2019-10-29 14:35:00,80.8,80.81,80.76,80.78,38209.0,73.7089,73.718,73.6724,73.6906,38209.0
2019-10-29 14:40:00,80.77,80.78,80.75,80.76,26025.0,73.6815,73.6906,73.6633,73.6724,26025.0
2019-10-29 14:45:00,80.76,80.79,80.76,80.78,29400.0,73.6724,73.6998,73.6724,73.6906,29400.0
2019-10-29 14:50:00,80.78,80.79,80.75,80.76,16754.0,73.6906,73.6998,73.6633,73.6724,16754.0
2019-10-29 14:55:00,80.77,80.77,80.68,80.68,39922.0,73.6815,73.6815,73.5994,73.5994,39922.0
2019-10-29 15:00:00,80.68,80.74,80.68,80.74,26481.0,73.5994,73.6541,73.5994,73.6541,26481.0
2019-10-29 15:05:00,80.74,80.76,80.69,80.7,45139.0,73.6541,73.6724,73.6085,73.6177,45139.0
2019-10-29 15:10:00,80.7,80.71,80.68,80.68,15944.0,73.6177,73.6268,73.5994,73.5994,15944.0
2019-10-29 15:15:00,80.69,80.71,80.65,80.7,17161.0,73.6085,73.6268,73.572,73.6177,17161.0
2019-10-29 15:20:00,80.7,80.71,80.67,80.67,28925.0,73.6177,73.6268,73.5903,73.5903,28925.0
2019-10-29 15:25:00,80.68,80.7,80.67,80.69,15448.0,73.5994,73.6177,73.5903,73.6085,15448.0
2019-10-29 15:30:00,80.69,80.7,80.64,80.66,20644.0,73.6085,73.6177,73.5629,73.5812,20644.0
2019-10-29 15:35:00,80.66,80.67,80.62,80.62,34857.0,73.5812,73.5903,73.5447,73.5447,34857.0
2019-10-29 15:40:00,80.63,80.65,80.62,80.64,30136.0,73.5538,73.572,73.5447,73.5629,30136.0
2019-10-29 15:45:00,80.64,80.65,80.58,80.6,53023.0,73.5629,73.572,73.5082,73.5264,53023.0
2019-10-29 15:50:00,80.59,80.61,80.57,80.57,45261.0,73.5173,73.5356,73.4991,73.4991,45261.0
2019-10-29 15:55:00,80.58,80.66,80.57,80.63,570587.0,73.5082,73.5812,73.4991,73.5538,570587.0
2019-10-30 09:30:00,80.55,80.56,80.34,80.35,83734.0,73.4808,73.4899,73.2892,73.2984,83734.0
2019-10-30 09:35:00,80.32,80.34,80.15,80.17,26613.0,73.271,73.2892,73.1159,73.1342,26613.0
2019-10-30 09:40:00,80.17,80.29,80.1,80.29,45070.0,73.1342,73.2436,73.0703,73.2436,45070.0
2019-10-30 09:45:00,80.3,80.31,80.2,80.21,20713.0,73.2528,73.2619,73.1615,73.1707,20713.0
2019-10-30 09:50:00,80.2,80.22,80.14,80.16,18412.0,73.1615,73.1798,73.1068,73.125,18412.0
2019-10-30 09:55:00,80.15,80.17,80.09,80.09,7867.0,73.1159,73.1342,73.0612,73.0612,7867.0
2019-10-30 10:00:00,80.09,80.09,79.76,79.96,143766.0,73.0612,73.0612,72.7602,72.9426,143766.0
2019-10-30 10:05:00,79.96,80.06,79.87,80.05,40318.0,72.9426,73.0338,72.8605,73.0247,40318.0
2019-10-30 10:10:00,80.06,80.13,80.05,80.08,34392.0,73.0338,73.0977,73.0247,73.0521,34392.0
2019-10-30 10:15:00,80.1,80.13,80.04,80.13,16850.0,73.0703,73.0977,73.0156,73.0977,16850.0
2019-10-30 10:20:00,80.13,80.18,80.1,80.11,27439.0,73.0977,73.1433,73.0703,73.0794,27439.0
2019-10-30 10:25:00,80.1,80.2,80.07,80.13,10082.0,73.0703,73.1615,73.0429,73.0977,10082.0
2019-10-30 10:30:00,80.13,80.13,79.98,80.0,19253.0,73.0977,73.0977,72.9608,72.9791,19253.0
2019-10-30 10:35:00,80.01,80.06,79.97,80.02,16149.0,72.9882,73.0338,72.9517,72.9973,16149.0
2019-10-30 10:40:00,80.01,80.03,79.99,79.99,13607.0,72.9882,73.0065,72.97,72.97,13607.0
2019-10-30 10:45:00,79.99,80.04,79.97,79.97,16180.0,72.97,73.0156,72.9517,72.9517,16180.0
2019-10-30 10:50:00,79.97,79.99,79.96,79.99,25030.0,72.9517,72.97,72.9426,72.97,25030.0
2019-10-30 10:55:00,79.99,80.0,79.95,79.95,16624.0,72.97,72.9791,72.9335,72.9335,16624.0
2019-10-30 11:00:00,79.96,79.98,79.92,79.97,24679.0,72.9426,72.9608,72.9061,72.9517,24679.0
2019-10-30 11:05:00,79.97,79.97,79.91,79.95,14348.0,72.9517,72.9517,72.897,72.9335,14348.0
2019-10-30 11:10:00,79.94,79.96,79.89,79.89,44385.0,72.9244,72.9426,72.8787,72.8787,44385.0
2019-10-30 11:15:00,79.89,79.91,79.85,79.85,35582.0,72.8787,72.897,72.8423,72.8423,35582.0
2019-10-30 11:20:00,79.84,79.84,79.71,79.73,33136.0,72.8331,72.8331,72.7145,72.7328,33136.0
2019-10-30 11:25:00,79.7,79.76,79.68,79.75,10183.0,72.7054,72.7602,72.6872,72.751,10183.0
2019-10-30 11:30:00,79.76,79.76,79.7,79.71,8852.0,72.7602,72.7602,72.7054,72.7145,8852.0
2019-10-30 11:35:00,79.71,79.79,79.71,79.75,7936.0,72.7145,72.7875,72.7145,72.751,7936.0
2019-10-30 11:40:00,79.75,79.75,79.68,79.7,12032.0,72.751,72.751,72.6872,72.7054,12032.0
2019-10-30 11:45:00,79.68,79.74,79.66,79.74,12236.0,72.6872,72.7419,72.6689,72.7419,12236.0
2019-10-30 11:50:00,79.74,79.78,79.72,79.73,8073.0,72.7419,72.7784,72.7237,72.7328,8073.0
2019-10-30 11:55:00,79.75,79.76,79.7,79.73,18541.0,72.751,72.7602,72.7054,72.7328,18541.0
2019-10-30 12:00:00,79.73,79.8,79.72,79.8,10382.0,72.7328,72.7966,72.7237,72.7966,10382.0
2019-10-30 12:05:00,79.8,79.92,79.8,79.92,22001.0,72.7966,72.9061,72.7966,72.9061,22001.0
2019-10-30 12:10:00,79.91,79.93,79.89,79.89,10827.0,72.897,72.9152,72.8787,72.8787,10827.0
2019-10-30 12:15:00,79.89,79.89,79.83,79.83,10384.0,72.8787,72.8787,72.824,72.824,10384.0
2019-10-30 12:20:00,79.83,79.85,79.81,79.84,19612.0,72.824,72.8423,72.8058,72.8331,19612.0
2019-10-30 12:25:00,79.84,79.93,79.8,79.93,17877.0,72.8331,72.9152,72.7966,72.9152,17877.0
2019-10-30 12:30:00,79.93,80.01,79.93,79.94,12546.0,72.9152,72.9882,72.9152,72.9244,12546.0
2019-10-30 12:35:00,79.94,79.95,79.9,79.94,10149.0,72.9244,72.9335,72.8879,72.9244,10149.0
2019-10-30 12:40:00,79.95,79.98,79.94,79.96,10311.0,72.9335,72.9608,72.9244,72.9426,10311.0
2019-10-30 12:45:00,79.96,79.98,79.93,79.93,7537.0,72.9426,72.9608,72.9152,72.9152,7537.0
2019-10-30 12:50:00,79.94,79.99,79.93,79.96,9704.0,72.9244,72.97,72.9152,72.9426,9704.0
2019-10-30 12:55:00,79.96,80.02,79.95,80.0,21003.0,72.9426,72.9973,72.9335,72.9791,21003.0
2019-10-30 13:00:00,80.0,80.05,79.99,80.04,18298.0,72.9791,73.0247,72.97,73.0156,18298.0
2019-10-30 13:05:00,80.03,80.03,79.95,79.96,15244.0,73.0065,73.0065,72.9335,72.9426,15244.0
2019-10-30 13:10:00,79.96,79.96,79.92,79.93,11503.0,72.9426,72.9426,72.9061,72.9152,11503.0
2019-10-30 13:15:00,79.92,79.92,79.88,79.89,10319.0,72.9061,72.9061,72.8696,72.8787,10319.0
2019-10-30 13:20:00,79.9,79.93,79.89,79.9,10741.0,72.8879,72.9152,72.8787,72.8879,10741.0
2019-10-30 13:25:00,79.9,79.91,79.85,79.86,12830.0,72.8879,72.897,72.8423,72.8514,12830.0
2019-10-30 13:30:00,79.87,79.92,79.86,79.91,13765.0,72.8605,72.9061,72.8514,72.897,13765.0
2019-10-30 13:35:00,79.92,79.93,79.88,79.91,19606.0,72.9061,72.9152,72.8696,72.897,19606.0
2019-10-30 13:40:00,79.92,79.92,79.87,79.89,17383.0,72.9061,72.9061,72.8605,72.8787,17383.0
2019-10-30 13:45:00,79.89,79.95,79.85,79.89,48648.0,72.8787,72.9335,72.8423,72.8787,48648.0
2019-10-30 13:50:00,79.88,79.93,79.88,79.92,9098.0,72.8696,72.9152,72.8696,72.9061,9098.0
2019-10-30 13:55:00,79.93,79.94,79.84,79.87,33939.0,72.9152,72.9244,72.8331,72.8605,33939.0
2019-10-30 14:00:00,79.89,80.0,79.78,79.97,17146.0,72.8787,72.9791,72.7784,72.9517,17146.0
2019-10-30 14:05:00,79.97,79.98,79.84,79.9,16971.0,72.9517,72.9608,72.8331,72.8879,16971.0
2019-10-30 14:10:00,79.93,80.04,79.93,80.03,12528.0,72.9152,73.0156,72.9152,73.0065,12528.0
2019-10-30 14:15:00,80.03,80.15,80.03,80.06,19198.0,73.0065,73.1159,73.0065,73.0338,19198.0
2019-10-30 14:20:00,80.06,80.11,80.05,80.07,18180.0,73.0338,73.0794,73.0247,73.0429,18180.0
2019-10-30 14:25:00,80.07,80.07,80.02,80.05,9109.0,73.0429,73.0429,72.9973,73.0247,9109.0
2019-10-30 14:30:00,80.06,80.1,79.96,79.96,31320.0,73.0338,73.0703,72.9426,72.9426,31320.0
2019-10-30 14:35:00,79.97,80.07,79.96,80.0,44706.0,72.9517,73.0429,72.9426,72.9791,44706.0
2019-10-30 14:40:00,80.02,80.07,79.98,80.06,45968.0,72.9973,73.0429,72.9608,73.0338,45968.0
2019-10-30 14:45:00,80.06,80.11,80.04,80.09,59758.0,73.0338,73.0794,73.0156,73.0612,59758.0
2019-10-30 14:50:00,80.11,80.24,80.11,80.22,42404.0,73.0794,73.198,73.0794,73.1798,42404.0
2019-10-30 14:55:00,80.23,80.3,80.23,80.27,131141.0,73.1889,73.2528,73.1889,73.2254,131141.0
2019-10-30 15:00:00,80.28,80.31,80.26,80.27,30395.0,73.2345,73.2619,73.2163,73.2254,30395.0
2019-10-30 15:05:00,80.27,80.3,80.24,80.24,25709.0,73.2254,73.2528,73.198,73.198,25709.0
2019-10-30 15:10:00,80.24,80.27,80.21,80.22,23571.0,73.198,73.2254,73.1707,73.1798,23571.0
2019-10-30 15:15:00,80.23,80.25,80.21,80.24,22330.0,73.1889,73.2071,73.1707,73.198,22330.0
2019-10-30 15:20:00,80.25,80.4,80.24,80.36,55130.0,73.2071,73.344,73.198,73.3075,55130.0
2019-10-30 15:25:00,80.36,80.38,80.28,80.29,19859.0,73.3075,73.3257,73.2345,73.2436,19859.0
2019-10-30 15:30:00,80.29,80.31,80.25,80.26,24968.0,73.2436,73.2619,73.2071,73.2163,24968.0
2019-10-30 15:35:00,80.27,80.27,80.2,80.21,22291.0,73.2254,73.2254,73.1615,73.1707,22291.0
2019-10-30 15:40:00,80.21,80.25,80.2,80.24,26975.0,73.1707,73.2071,73.1615,73.198,26975.0
2019-10-30 15:45:00,80.24,80.24,80.2,80.21,47069.0,73.198,73.198,73.1615,73.1707,47069.0
2019-10-30 15:50:00,80.22,80.29,80.21,80.27,58679.0,73.1798,73.2436,73.1707,73.2254,58679.0
2019-10-30 15:55:00,80.28,80.3,80.2,80.23,93679.0,73.2345,73.2528,73.1615,73.1889,93679.0
2019-10-31 09:30:00,80.05,80.08,79.62,79.81,94109.0,73.0247,73.0521,72.6324,72.8058,94109.0
2019-10-31 09:35:00,79.83,79.83,79.67,79.67,80514.0,72.824,72.824,72.6781,72.6781,80514.0
2019-10-31 09:40:00,79.7,79.81,79.63,79.67,26737.0,72.7054,72.8058,72.6416,72.6781,26737.0
2019-10-31 09:45:00,79.66,79.7,79.45,79.46,74387.0,72.6689,72.7054,72.4774,72.4865,74387.0
2019-10-31 09:50:00,79.45,79.47,79.37,79.45,26915.0,72.4774,72.4956,72.4044,72.4774,26915.0
2019-10-31 09:55:00,79.46,79.47,79.4,79.44,28445.0,72.4865,72.4956,72.4317,72.4682,28445.0
2019-10-31 10:00:00,79.41,79.41,79.25,79.27,33228.0,72.4409,72.4409,72.2949,72.3132,33228.0
2019-10-31 10:05:00,79.28,79.31,79.22,79.25,79691.0,72.3223,72.3496,72.2675,72.2949,79691.0
2019-10-31 10:10:00,79.25,79.25,79.12,79.12,30115.0,72.2949,72.2949,72.1763,72.1763,30115.0
2019-10-31 10:15:00,79.12,79.14,79.08,79.12,68734.0,72.1763,72.1946,72.1398,72.1763,68734.0
2019-10-31 10:20:00,79.12,79.12,78.83,78.86,48205.0,72.1763,72.1763,71.9118,71.9391,48205.0
2019-10-31 10:25:00,78.89,79.0,78.88,78.99,37744.0,71.9665,72.0669,71.9574,72.0577,37744.0
2019-10-31 10:30:00,78.97,78.98,78.83,78.89,27440.0,72.0395,72.0486,71.9118,71.9665,27440.0
2019-10-31 10:35:00,78.87,79.0,78.86,78.95,25916.0,71.9483,72.0669,71.9391,72.0212,25916.0
2019-10-31 10:40:00,78.95,78.99,78.89,78.98,45201.0,72.0212,72.0577,71.9665,72.0486,45201.0
2019-10-31 10:45:00,79.0,79.04,78.96,79.02,25213.0,72.0669,72.1033,72.0304,72.0851,25213.0
2019-10-31 10:50:00,79.05,79.13,79.02,79.13,119879.0,72.1125,72.1854,72.0851,72.1854,119879.0
2019-10-31 10:55:00,79.12,79.25,79.06,79.24,13635.0,72.1763,72.2949,72.1216,72.2858,13635.0
2019-10-31 11:00:00,79.23,79.25,79.18,79.19,15607.0,72.2767,72.2949,72.2311,72.2402,15607.0
2019-10-31 11:05:00,79.19,79.28,79.19,79.25,21959.0,72.2402,72.3223,72.2402,72.2949,21959.0
2019-10-31 11:10:00,79.25,79.26,79.1,79.12,979432.0,72.2949,72.304,72.1581,72.1763,979432.0
2019-10-31 11:15:00,79.13,79.16,79.04,79.05,81209.0,72.1854,72.2128,72.1033,72.1125,81209.0
2019-10-31 11:20:00,79.05,79.14,79.03,79.14,98209.0,72.1125,72.1946,72.0942,72.1946,98209.0
2019-10-31 11:25:00,79.15,79.17,79.03,79.11,20157.0,72.2037,72.2219,72.0942,72.1672,20157.0
2019-10-31 11:30:00,79.1,79.18,79.09,79.11,15900.0,72.1581,72.2311,72.149,72.1672,15900.0
2019-10-31 11:35:00,79.1,79.15,79.06,79.15,11751.0,72.1581,72.2037,72.1216,72.2037,11751.0
2019-10-31 11:40:00,79.16,79.27,79.14,79.19,15073.0,72.2128,72.3132,72.1946,72.2402,15073.0
2019-10-31 11:45:00,79.2,79.26,79.14,79.24,16866.0,72.2493,72.304,72.1946,72.2858,16866.0
2019-10-31 11:50:00,79.23,79.3,79.23,79.3,11278.0,72.2767,72.3405,72.2767,72.3405,11278.0
2019-10-31 11:55:00,79.31,79.32,79.22,79.23,19522.0,72.3496,72.3588,72.2675,72.2767,19522.0
2019-10-31 12:00:00,79.21,79.25,79.06,79.07,9793.0,72.2584,72.2949,72.1216,72.1307,9793.0
2019-10-31 12:05:00,79.08,79.09,79.04,79.06,10325.0,72.1398,72.149,72.1033,72.1216,10325.0
2019-10-31 12:10:00,79.04,79.1,79.01,79.09,8301.0,72.1033,72.1581,72.076,72.149,8301.0
2019-10-31 12:15:00,79.11,79.11,78.98,78.98,6922.0,72.1672,72.1672,72.0486,72.0486,6922.0
2019-10-31 12:20:00,78.98,79.0,78.94,78.95,15609.0,72.0486,72.0669,72.0121,72.0212,15609.0
2019-10-31 12:25:00,78.95,79.01,78.95,78.98,21976.0,72.0212,72.076,72.0212,72.0486,21976.0
2019-10-31 12:30:00,78.96,79.0,78.9,78.9,23968.0,72.0304,72.0669,71.9756,71.9756,23968.0
2019-10-31 12:35:00,78.9,78.96,78.89,78.92,18448.0,71.9756,72.0304,71.9665,71.9939,18448.0
2019-10-31 12:40:00,78.91,78.92,78.83,78.88,24262.0,71.9847,71.9939,71.9118,71.9574,24262.0
2019-10-31 12:45:00,78.89,78.89,78.82,78.87,21559.0,71.9665,71.9665,71.9026,71.9483,21559.0
2019-10-31 12:50:00,78.86,78.93,78.86,78.92,25264.0,71.9391,72.003,71.9391,71.9939,25264.0
2019-10-31 12:55:00,78.92,78.95,78.9,78.91,11339.0,71.9939,72.0212,71.9756,71.9847,11339.0
2019-10-31 13:00:00,78.91,78.97,78.88,78.94,8859.0,71.9847,72.0395,71.9574,72.0121,8859.0
2019-10-31 13:05:00,78.94,79.02,78.94,79.0,14098.0,72.0121,72.0851,72.0121,72.0669,14098.0
2019-10-31 13:10:00,78.99,79.02,78.92,79.0,16015.0,72.0577,72.0851,71.9939,72.0669,16015.0
2019-10-31 13:15:00,79.0,79.01,78.96,78.99,11092.0,72.0669,72.076,72.0304,72.0577,11092.0
2019-10-31 13:20:00,79.0,79.02,78.98,78.99,7630.0,72.0669,72.0851,72.0486,72.0577,7630.0
2019-10-31 13:25:00,78.99,78.99,78.95,78.99,8170.0,72.0577,72.0577,72.0212,72.0577,8170.0
2019-10-31 13:30:00,79.0,79.06,78.97,79.05,15855.0,72.0669,72.1216,72.0395,72.1125,15855.0
2019-10-31 13:35:00,79.05,79.05,78.98,78.98,13587.0,72.1125,72.1125,72.0486,72.0486,13587.0
2019-10-31 13:40:00,78.98,78.99,78.93,78.94,23205.0,72.0486,72.0577,72.003,72.0121,23205.0
2019-10-31 13:45:00,78.92,78.97,78.9,78.95,35919.0,71.9939,72.0395,71.9756,72.0212,35919.0
2019-10-31 13:50:00,78.95,78.98,78.91,78.97,13749.0,72.0212,72.0486,71.9847,72.0395,13749.0
2019-10-31 13:55:00,78.97,79.0,78.96,78.96,11210.0,72.0395,72.0669,72.0304,72.0304,11210.0
2019-10-31 14:00:00,78.96,78.96,78.89,78.94,62458.0,72.0304,72.0304,71.9665,72.0121,62458.0
2019-10-31 14:05:00,78.94,79.03,78.94,79.01,23637.0,72.0121,72.0942,72.0121,72.076,23637.0
2019-10-31 14:10:00,79.0,79.03,78.98,79.03,19120.0,72.0669,72.0942,72.0486,72.0942,19120.0
2019-10-31 14:15:00,79.01,79.03,78.99,79.01,31228.0,72.076,72.0942,72.0577,72.076,31228.0
2019-10-31 14:20:00,79.01,79.05,78.99,79.01,22188.0,72.076,72.1125,72.0577,72.076,22188.0
2019-10-31 14:25:00,79.02,79.08,79.0,79.06,31519.0,72.0851,72.1398,72.0669,72.1216,31519.0
2019-10-31 14:30:00,79.06,79.09,79.01,79.03,28205.0,72.1216,72.149,72.076,72.0942,28205.0
2019-10-31 14:35:00,79.03,79.07,79.01,79.02,443959.0,72.0942,72.1307,72.076,72.0851,443959.0
2019-10-31 14:40:00,79.01,79.03,78.97,79.03,9270.0,72.076,72.0942,72.0395,72.0942,9270.0
2019-10-31 14:45:00,79.04,79.06,78.98,79.04,11320.0,72.1033,72.1216,72.0486,72.1033,11320.0
2019-10-31 14:50:00,79.04,79.08,79.04,79.06,11874.0,72.1033,72.1398,72.1033,72.1216,11874.0
2019-10-31 14:55:00,79.06,79.09,79.06,79.08,13922.0,72.1216,72.149,72.1216,72.1398,13922.0
2019-10-31 15:00:00,79.08,79.11,79.06,79.11,14668.0,72.1398,72.1672,72.1216,72.1672,14668.0
2019-10-31 15:05:00,79.12,79.12,79.07,79.07,14698.0,72.1763,72.1763,72.1307,72.1307,14698.0
2019-10-31 15:10:00,79.09,79.19,79.08,79.18,17650.0,72.149,72.2402,72.1398,72.2311,17650.0
2019-10-31 15:15:00,79.19,79.21,79.16,79.17,161006.0,72.2402,72.2584,72.2128,72.2219,161006.0
2019-10-31 15:20:00,79.18,79.18,79.14,79.16,12767.0,72.2311,72.2311,72.1946,72.2128,12767.0
2019-10-31 15:25:00,79.16,79.19,79.13,79.16,37348.0,72.2128,72.2402,72.1854,72.2128,37348.0
2019-10-31 15:30:00,79.15,79.28,79.14,79.27,35220.0,72.2037,72.3223,72.1946,72.3132,35220.0
2019-10-31 15:35:00,79.26,79.26,79.19,79.19,20294.0,72.304,72.304,72.2402,72.2402,20294.0
2019-10-31 15:40:00,79.2,79.22,79.19,79.2,20146.0,72.2493,72.2675,72.2402,72.2493,20146.0
2019-10-31 15:45:00,79.2,79.24,79.17,79.24,67081.0,72.2493,72.2858,72.2219,72.2858,67081.0
2019-10-31 15:50:00,79.23,79.23,79.16,79.23,73426.0,72.2767,72.2767,72.2128,72.2767,73426.0
2019-10-31 15:55:00,79.22,79.44,79.2,79.41,313164.0,72.2675,72.4682,72.2493,72.4409,313164.0
2019-11-01 09:30:00,79.81,79.9,79.73,79.9,87159.0,72.8058,72.8879,72.7328,72.8879,87159.0
2019-11-01 09:35:00,79.91,80.09,79.9,80.06,87415.0,72.897,73.0612,72.8879,73.0338,87415.0
2019-11-01 09:40:00,80.04,80.1,79.94,80.08,101514.0,73.0156,73.0703,72.9244,73.0521,101514.0
2019-11-01 09:45:00,80.07,80.19,80.05,80.19,52247.0,73.0429,73.1524,73.0247,73.1524,52247.0
2019-11-01 09:50:00,80.18,80.24,80.16,80.24,23397.0,73.1433,73.198,73.125,73.198,23397.0
2019-11-01 09:55:00,80.24,80.29,80.2,80.25,22599.0,73.198,73.2436,73.1615,73.2071,22599.0
2019-11-01 10:00:00,80.2,80.43,80.13,80.38,37456.0,73.1615,73.3714,73.0977,73.3257,37456.0
2019-11-01 10:05:00,80.38,80.43,80.28,80.29,23500.0,73.3257,73.3714,73.2345,73.2436,23500.0
2019-11-01 10:10:00,80.3,80.36,80.29,80.35,13453.0,73.2528,73.3075,73.2436,73.2984,13453.0
2019-11-01 10:15:00,80.38,80.42,80.29,80.3,16890.0,73.3257,73.3622,73.2436,73.2528,16890.0
2019-11-01 10:20:00,80.3,80.39,80.29,80.36,24598.0,73.2528,73.3349,73.2436,73.3075,24598.0
2019-11-01 10:25:00,80.37,80.41,80.32,80.34,18724.0,73.3166,73.3531,73.271,73.2892,18724.0
2019-11-01 10:30:00,80.34,80.43,80.32,80.42,14941.0,73.2892,73.3714,73.271,73.3622,14941.0
2019-11-01 10:35:00,80.41,80.43,80.38,80.4,18624.0,73.3531,73.3714,73.3257,73.344,18624.0
2019-11-01 10:40:00,80.39,80.51,80.39,80.48,16935.0,73.3349,73.4443,73.3349,73.417,16935.0
2019-11-01 10:45:00,80.49,80.52,80.46,80.49,11720.0,73.4261,73.4535,73.3987,73.4261,11720.0
2019-11-01 10:50:00,80.48,80.5,80.43,80.49,18149.0,73.417,73.4352,73.3714,73.4261,18149.0
2019-11-01 10:55:00,80.51,80.51,80.42,80.43,17233.0,73.4443,73.4443,73.3622,73.3714,17233.0
2019-11-01 11:00:00,80.44,80.5,80.44,80.45,18380.0,73.3805,73.4352,73.3805,73.3896,18380.0
2019-11-01 11:05:00,80.45,80.49,80.43,80.48,18291.0,73.3896,73.4261,73.3714,73.417,18291.0
2019-11-01 11:10:00,80.5,80.51,80.44,80.44,11020.0,73.4352,73.4443,73.3805,73.3805,11020.0
2019-11-01 11:15:00,80.45,80.5,80.44,80.46,28291.0,73.3896,73.4352,73.3805,73.3987,28291.0
2019-11-01 11:20:00,80.46,80.49,80.45,80.48,13895.0,73.3987,73.4261,73.3896,73.417,13895.0
2019-11-01 11:25:00,80.48,80.51,80.45,80.48,23751.0,73.417,73.4443,73.3896,73.417,23751.0
2019-11-01 11:30:00,80.48,80.5,80.45,80.46,14619.0,73.417,73.4352,73.3896,73.3987,14619.0
2019-11-01 11:35:00,80.49,80.51,80.47,80.5,8809.0,73.4261,73.4443,73.4078,73.4352,8809.0
2019-11-01 11:40:00,80.5,80.53,80.5,80.53,9679.0,73.4352,73.4626,73.4352,73.4626,9679.0
2019-11-01 11:45:00,80.54,80.58,80.5,80.56,14052.0,73.4717,73.5082,73.4352,73.4899,14052.0
2019-11-01 11:50:00,80.58,80.61,80.55,80.55,19187.0,73.5082,73.5356,73.4808,73.4808,19187.0
2019-11-01 11:55:00,80.56,80.59,80.53,80.55,18314.0,73.4899,73.5173,73.4626,73.4808,18314.0
2019-11-01 12:00:00,80.55,80.56,80.48,80.51,68934.0,73.4808,73.4899,73.417,73.4443,68934.0
2019-11-01 12:05:00,80.52,80.52,80.47,80.47,36777.0,73.4535,73.4535,73.4078,73.4078,36777.0
2019-11-01 12:10:00,80.47,80.5,80.42,80.43,23073.0,73.4078,73.4352,73.3622,73.3714,23073.0
2019-11-01 12:15:00,80.41,80.44,80.35,80.42,23974.0,73.3531,73.3805,73.2984,73.3622,23974.0
2019-11-01 12:20:00,80.45,80.52,80.44,80.51,15045.0,73.3896,73.4535,73.3805,73.4443,15045.0
2019-11-01 12:25:00,80.51,80.54,80.51,80.52,19080.0,73.4443,73.4717,73.4443,73.4535,19080.0
2019-11-01 12:30:00,80.52,80.56,80.52,80.55,36291.0,73.4535,73.4899,73.4535,73.4808,36291.0
2019-11-01 12:35:00,80.56,80.58,80.53,80.54,45263.0,73.4899,73.5082,73.4626,73.4717,45263.0
2019-11-01 12:40:00,80.54,80.59,80.54,80.58,38186.0,73.4717,73.5173,73.4717,73.5082,38186.0
2019-11-01 12:45:00,80.58,80.6,80.55,80.55,31520.0,73.5082,73.5264,73.4808,73.4808,31520.0
2019-11-01 12:50:00,80.55,80.56,80.49,80.5,38437.0,73.4808,73.4899,73.4261,73.4352,38437.0
2019-11-01 12:55:00,80.5,80.53,80.45,80.45,23998.0,73.4352,73.4626,73.3896,73.3896,23998.0
2019-11-01 13:00:00,80.45,80.52,80.45,80.52,14182.0,73.3896,73.4535,73.3896,73.4535,14182.0
2019-11-01 13:05:00,80.51,80.54,80.5,80.53,15302.0,73.4443,73.4717,73.4352,73.4626,15302.0
2019-11-01 13:10:00,80.53,80.58,80.49,80.57,16006.0,73.4626,73.5082,73.4261,73.4991,16006.0
2019-11-01 13:15:00,80.58,80.67,80.56,80.67,26865.0,73.5082,73.5903,73.4899,73.5903,26865.0
2019-11-01 13:20:00,80.66,80.71,80.65,80.65,17459.0,73.5812,73.6268,73.572,73.572,17459.0
2019-11-01 13:25:00,80.65,80.66,80.62,80.65,13587.0,73.572,73.5812,73.5447,73.572,13587.0
2019-11-01 13:30:00,80.65,80.69,80.63,80.66,156928.0,73.572,73.6085,73.5538,73.5812,156928.0
2019-11-01 13:35:00,80.66,80.69,80.65,80.66,14517.0,73.5812,73.6085,73.572,73.5812,14517.0
2019-11-01 13:40:00,80.65,80.66,80.61,80.64,17122.0,73.572,73.5812,73.5356,73.5629,17122.0
2019-11-01 13:45:00,80.64,80.71,80.64,80.7,15259.0,73.5629,73.6268,73.5629,73.6177,15259.0
2019-11-01 13:50:00,80.69,80.69,80.61,80.62,41866.0,73.6085,73.6085,73.5356,73.5447,41866.0
2019-11-01 13:55:00,80.63,80.64,80.61,80.64,20971.0,73.5538,73.5629,73.5356,73.5629,20971.0
2019-11-01 14:00:00,80.64,80.65,80.6,80.61,16117.0,73.5629,73.572,73.5264,73.5356,16117.0
2019-11-01 14:05:00,80.62,80.63,80.57,80.58,11102.0,73.5447,73.5538,73.4991,73.5082,11102.0
2019-11-01 14:10:00,80.58,80.64,80.57,80.61,10857.0,73.5082,73.5629,73.4991,73.5356,10857.0
2019-11-01 14:15:00,80.61,80.61,80.53,80.53,11691.0,73.5356,73.5356,73.4626,73.4626,11691.0
2019-11-01 14:20:00,80.53,80.56,80.51,80.51,19840.0,73.4626,73.4899,73.4443,73.4443,19840.0
2019-11-01 14:25:00,80.51,80.57,80.51,80.55,17867.0,73.4443,73.4991,73.4443,73.4808,17867.0
2019-11-01 14:30:00,80.55,80.59,80.54,80.54,27297.0,73.4808,73.5173,73.4717,73.4717,27297.0
2019-11-01 14:35:00,80.55,80.58,80.54,80.56,14804.0,73.4808,73.5082,73.4717,73.4899,14804.0
2019-11-01 14:40:00,80.56,80.59,80.55,80.58,38735.0,73.4899,73.5173,73.4808,73.5082,38735.0
2019-11-01 14:45:00,80.58,80.61,80.57,80.59,13062.0,73.5082,73.5356,73.4991,73.5173,13062.0
2019-11-01 14:50:00,80.6,80.6,80.52,80.53,22513.0,73.5264,73.5264,73.4535,73.4626,22513.0
2019-11-01 14:55:00,80.53,80.55,80.52,80.54,17495.0,73.4626,73.4808,73.4535,73.4717,17495.0
2019-11-01 15:00:00,80.54,80.55,80.48,80.49,14859.0,73.4717,73.4808,73.417,73.4261,14859.0
2019-11-01 15:05:00,80.49,80.54,80.49,80.52,19153.0,73.4261,73.4717,73.4261,73.4535,19153.0
2019-11-01 15:10:00,80.52,80.56,80.52,80.55,43770.0,73.4535,73.4899,73.4535,73.4808,43770.0
2019-11-01 15:15:00,80.55,80.57,80.53,80.53,29931.0,73.4808,73.4991,73.4626,73.4626,29931.0
2019-11-01 15:20:00,80.54,80.54,80.49,80.49,10400.0,73.4717,73.4717,73.4261,73.4261,10400.0
2019-11-01 15:25:00,80.49,80.56,80.47,80.55,21041.0,73.4261,73.4899,73.4078,73.4808,21041.0
2019-11-01 15:30:00,80.55,80.59,80.54,80.58,33807.0,73.4808,73.5173,73.4717,73.5082,33807.0
2019-11-01 15:35:00,80.59,80.59,80.54,80.55,23490.0,73.5173,73.5173,73.4717,73.4808,23490.0
2019-11-01 15:40:00,80.55,80.56,80.53,80.53,14819.0,73.4808,73.4899,73.4626,73.4626,14819.0
2019-11-01 15:45:00,80.53,80.53,80.45,80.47,25266.0,73.4626,73.4626,73.3896,73.4078,25266.0
2019-11-01 15:50:00,80.47,80.55,80.47,80.55,32303.0,73.4078,73.4808,73.4078,73.4808,32303.0
2019-11-01 15:55:00,80.56,80.67,80.56,80.64,123273.0,73.4899,73.5903,73.4899,73.5629,123273.0
2019-11-04 09:30:00,81.29,81.54,81.24,81.41,91412.0,74.1559,74.3839,74.1103,74.2653,91412.0
2019-11-04 09:35:00,81.41,81.46,81.16,81.17,34749.0,74.2653,74.311,74.0373,74.0464,34749.0
2019-11-04 09:40:00,81.19,81.43,81.15,81.4,24170.0,74.0647,74.2836,74.0282,74.2562,24170.0
2019-11-04 09:45:00,81.38,81.38,81.25,81.31,13293.0,74.238,74.238,74.1194,74.1741,13293.0
2019-11-04 09:50:00,81.3,81.31,81.17,81.2,76877.0,74.165,74.1741,74.0464,74.0738,76877.0
2019-11-04 09:55:00,81.21,81.22,81.14,81.19,16559.0,74.0829,74.092,74.019,74.0647,16559.0
2019-11-04 10:00:00,81.18,81.2,80.98,81.04,19919.0,74.0555,74.0738,73.8731,73.9278,19919.0
2019-11-04 10:05:00,81.04,81.12,81.03,81.07,10598.0,73.9278,74.0008,73.9187,73.9552,10598.0
2019-11-04 10:10:00,81.09,81.16,81.09,81.1,15825.0,73.9734,74.0373,73.9734,73.9826,15825.0
2019-11-04 10:15:00,81.1,81.18,81.1,81.15,15937.0,73.9826,74.0555,73.9826,74.0282,15937.0
2019-11-04 10:20:00,81.15,81.19,81.13,81.14,12410.0,74.0282,74.0647,74.0099,74.019,12410.0
2019-11-04 10:25:00,81.14,81.19,81.08,81.14,21515.0,74.019,74.0647,73.9643,74.019,21515.0
2019-11-04 10:30:00,81.14,81.15,81.1,81.12,10687.0,74.019,74.0282,73.9826,74.0008,10687.0
2019-11-04 10:35:00,81.12,81.13,81.02,81.04,66491.0,74.0008,74.0099,73.9096,73.9278,66491.0
2019-11-04 10:40:00,81.04,81.1,81.04,81.06,18191.0,73.9278,73.9826,73.9278,73.9461,18191.0
2019-11-04 10:45:00,81.07,81.13,81.0,81.09,19581.0,73.9552,74.0099,73.8913,73.9734,19581.0
2019-11-04 10:50:00,81.08,81.09,81.0,81.02,26979.0,73.9643,73.9734,73.8913,73.9096,26979.0
2019-11-04 10:55:00,81.01,81.13,81.0,81.13,28936.0,73.9004,74.0099,73.8913,74.0099,28936.0
2019-11-04 11:00:00,81.12,81.23,81.07,81.2,67394.0,74.0008,74.1011,73.9552,74.0738,67394.0
2019-11-04 11:05:00,81.21,81.22,81.16,81.21,28854.0,74.0829,74.092,74.0373,74.0829,28854.0
2019-11-04 11:10:00,81.21,81.22,81.17,81.21,37939.0,74.0829,74.092,74.0464,74.0829,37939.0
2019-11-04 11:15:00,81.22,81.27,81.21,81.27,20800.0,74.092,74.1376,74.0829,74.1376,20800.0
2019-11-04 11:20:00,81.26,81.34,81.22,81.33,109595.0,74.1285,74.2015,74.092,74.1924,109595.0
2019-11-04 11:25:00,81.32,81.39,81.29,81.31,11933.0,74.1832,74.2471,74.1559,74.1741,11933.0
2019-11-04 11:30:00,81.32,81.32,81.25,81.32,14858.0,74.1832,74.1832,74.1194,74.1832,14858.0
2019-11-04 11:35:00,81.32,81.33,81.28,81.28,12156.0,74.1832,74.1924,74.1468,74.1468,12156.0
2019-11-04 11:40:00,81.29,81.3,81.2,81.22,11673.0,74.1559,74.165,74.0738,74.092,11673.0
2019-11-04 11:45:00,81.21,81.25,81.21,81.24,8125.0,74.0829,74.1194,74.0829,74.1103,8125.0
2019-11-04 11:50:00,81.25,81.27,81.22,81.27,7916.0,74.1194,74.1376,74.092,74.1376,7916.0
2019-11-04 11:55:00,81.28,81.29,81.21,81.22,11293.0,74.1468,74.1559,74.0829,74.092,11293.0
2019-11-04 12:00:00,81.23,81.26,81.21,81.26,12906.0,74.1011,74.1285,74.0829,74.1285,12906.0
2019-11-04 12:05:00,81.27,81.28,81.25,81.27,10927.0,74.1376,74.1468,74.1194,74.1376,10927.0
2019-11-04 12:10:00,81.27,81.34,81.27,81.3,19352.0,74.1376,74.2015,74.1376,74.165,19352.0
2019-11-04 12:15:00,81.31,81.36,81.3,81.32,27451.0,74.1741,74.2197,74.165,74.1832,27451.0
2019-11-04 12:20:00,81.31,81.36,81.29,81.29,13249.0,74.1741,74.2197,74.1559,74.1559,13249.0
2019-11-04 12:25:00,81.29,81.31,81.22,81.25,14703.0,74.1559,74.1741,74.092,74.1194,14703.0
2019-11-04 12:30:00,81.25,81.25,81.21,81.23,12707.0,74.1194,74.1194,74.0829,74.1011,12707.0
2019-11-04 12:35:00,81.23,81.23,81.19,81.2,19818.0,74.1011,74.1011,74.0647,74.0738,19818.0
2019-11-04 12:40:00,81.22,81.29,81.2,81.29,18798.0,74.092,74.1559,74.0738,74.1559,18798.0
2019-11-04 12:45:00,81.28,81.32,81.26,81.3,12645.0,74.1468,74.1832,74.1285,74.165,12645.0
2019-11-04 12:50:00,81.31,81.37,81.3,81.37,22974.0,74.1741,74.2289,74.165,74.2289,22974.0
2019-11-04 12:55:00,81.37,81.41,81.36,81.4,21561.0,74.2289,74.2653,74.2197,74.2562,21561.0
2019-11-04 13:00:00,81.4,81.41,81.35,81.38,23172.0,74.2562,74.2653,74.2106,74.238,23172.0
2019-11-04 13:05:00,81.38,81.38,81.32,81.32,17261.0,74.238,74.238,74.1832,74.1832,17261.0
2019-11-04 13:10:00,81.33,81.42,81.32,81.4,25750.0,74.1924,74.2745,74.1832,74.2562,25750.0
2019-11-04 13:15:00,81.4,81.43,81.39,81.41,17063.0,74.2562,74.2836,74.2471,74.2653,17063.0
2019-11-04 13:20:00,81.42,81.47,81.4,81.46,17713.0,74.2745,74.3201,74.2562,74.311,17713.0
2019-11-04 13:25:00,81.46,81.47,81.4,81.4,19097.0,74.311,74.3201,74.2562,74.2562,19097.0
2019-11-04 13:30:00,81.41,81.45,81.38,81.45,34000.0,74.2653,74.3018,74.238,74.3018,34000.0
2019-11-04 13:35:00,81.45,81.46,81.42,81.42,12738.0,74.3018,74.311,74.2745,74.2745,12738.0
2019-11-04 13:40:00,81.43,81.46,81.42,81.46,23485.0,74.2836,74.311,74.2745,74.311,23485.0
2019-11-04 13:45:00,81.45,81.49,81.42,81.49,24714.0,74.3018,74.3383,74.2745,74.3383,24714.0
2019-11-04 13:50:00,81.5,81.5,81.45,81.47,14217.0,74.3474,74.3474,74.3018,74.3201,14217.0
2019-11-04 13:55:00,81.47,81.48,81.45,81.47,18862.0,74.3201,74.3292,74.3018,74.3201,18862.0
2019-11-04 14:00:00,81.47,81.47,81.43,81.44,10892.0,74.3201,74.3201,74.2836,74.2927,10892.0
2019-11-04 14:05:00,81.44,81.44,81.34,81.35,12912.0,74.2927,74.2927,74.2015,74.2106,12912.0
2019-11-04 14:10:00,81.33,81.36,81.32,81.33,8963.0,74.1924,74.2197,74.1832,74.1924,8963.0
2019-11-04 14:15:00,81.34,81.39,81.34,81.38,38615.0,74.2015,74.2471,74.2015,74.238,38615.0
2019-11-04 14:20:00,81.37,81.4,81.36,81.38,40999.0,74.2289,74.2562,74.2197,74.238,40999.0
2019-11-04 14:25:00,81.38,81.43,81.37,81.43,37125.0,74.238,74.2836,74.2289,74.2836,37125.0
2019-11-04 14:30:00,81.42,81.44,81.42,81.43,42441.0,74.2745,74.2927,74.2745,74.2836,42441.0
2019-11-04 14:35:00,81.44,81.44,81.42,81.43,24864.0,74.2927,74.2927,74.2745,74.2836,24864.0
2019-11-04 14:40:00,81.42,81.45,81.4,81.41,79797.0,74.2745,74.3018,74.2562,74.2653,79797.0
2019-11-04 14:45:00,81.41,81.43,81.4,81.41,68052.0,74.2653,74.2836,74.2562,74.2653,68052.0
2019-11-04 14:50:00,81.4,81.41,81.34,81.35,23638.0,74.2562,74.2653,74.2015,74.2106,23638.0
2019-11-04 14:55:00,81.35,81.36,81.32,81.34,51498.0,74.2106,74.2197,74.1832,74.2015,51498.0
2019-11-04 15:00:00,81.35,81.36,81.29,81.33,70788.0,74.2106,74.2197,74.1559,74.1924,70788.0
2019-11-04 15:05:00,81.33,81.34,81.3,81.32,33785.0,74.1924,74.2015,74.165,74.1832,33785.0
2019-11-04 15:10:00,81.31,81.32,81.23,81.24,23458.0,74.1741,74.1832,74.1011,74.1103,23458.0
2019-11-04 15:15:00,81.24,81.26,81.2,81.23,27899.0,74.1103,74.1285,74.0738,74.1011,27899.0
2019-11-04 15:20:00,81.23,81.27,81.21,81.25,40848.0,74.1011,74.1376,74.0829,74.1194,40848.0
2019-11-04 15:25:00,81.25,81.28,81.19,81.2,45913.0,74.1194,74.1468,74.0647,74.0738,45913.0
2019-11-04 15:30:00,81.21,81.26,81.19,81.2,44784.0,74.0829,74.1285,74.0647,74.0738,44784.0
2019-11-04 15:35:00,81.2,81.2,81.12,81.18,971333.0,74.0738,74.0738,74.0008,74.0555,971333.0
2019-11-04 15:40:00,81.18,81.3,81.18,81.29,186860.0,74.0555,74.165,74.0555,74.1559,186860.0
2019-11-04 15:45:00,81.28,81.29,81.25,81.28,129877.0,74.1468,74.1559,74.1194,74.1468,129877.0
2019-11-04 15:50:00,81.28,81.42,81.28,81.36,38880.0,74.1468,74.2745,74.1468,74.2197,38880.0
2019-11-04 15:55:00,81.36,81.42,81.28,81.29,400549.0,74.2197,74.2745,74.1468,74.1559,400549.0
2019-11-05 09:30:00,81.51,81.69,81.33,81.67,251791.0,74.3566,74.5208,74.1924,74.5025,251791.0
2019-11-05 09:35:00,81.68,81.7,81.55,81.59,204533.0,74.5116,74.5299,74.3931,74.4295,204533.0
2019-11-05 09:40:00,81.57,81.7,81.53,81.64,26238.0,74.4113,74.5299,74.3748,74.4752,26238.0
2019-11-05 09:45:00,81.63,81.69,81.54,81.68,29195.0,74.466,74.5208,74.3839,74.5116,29195.0
2019-11-05 09:50:00,81.68,81.72,81.59,81.72,21650.0,74.5116,74.5481,74.4295,74.5481,21650.0
2019-11-05 09:55:00,81.72,81.83,81.68,81.8,47712.0,74.5481,74.6485,74.5116,74.6211,47712.0
2019-11-05 10:00:00,81.8,82.16,81.8,82.06,49873.0,74.6211,74.9495,74.6211,74.8583,49873.0
2019-11-05 10:05:00,82.05,82.07,81.84,81.87,29236.0,74.8492,74.8674,74.6576,74.685,29236.0
2019-11-05 10:10:00,81.87,81.87,81.66,81.79,22024.0,74.685,74.685,74.4934,74.612,22024.0
2019-11-05 10:15:00,81.8,81.86,81.74,81.84,68731.0,74.6211,74.6759,74.5664,74.6576,68731.0
2019-11-05 10:20:00,81.82,81.94,81.82,81.84,78490.0,74.6394,74.7488,74.6394,74.6576,78490.0
2019-11-05 10:25:00,81.82,81.85,81.68,81.68,30811.0,74.6394,74.6667,74.5116,74.5116,30811.0
2019-11-05 10:30:00,81.7,81.78,81.68,81.74,24373.0,74.5299,74.6029,74.5116,74.5664,24373.0
2019-11-05 10:35:00,81.74,81.81,81.66,81.66,35721.0,74.5664,74.6302,74.4934,74.4934,35721.0
2019-11-05 10:40:00,81.63,81.68,81.57,81.57,20758.0,74.466,74.5116,74.4113,74.4113,20758.0
2019-11-05 10:45:00,81.58,81.61,81.52,81.57,57238.0,74.4204,74.4478,74.3657,74.4113,57238.0
2019-11-05 10:50:00,81.58,81.64,81.57,81.6,22903.0,74.4204,74.4752,74.4113,74.4387,22903.0
2019-11-05 10:55:00,81.61,81.67,81.58,81.64,25379.0,74.4478,74.5025,74.4204,74.4752,25379.0
2019-11-05 11:00:00,81.64,81.74,81.64,81.71,14328.0,74.4752,74.5664,74.4752,74.539,14328.0
2019-11-05 11:05:00,81.71,81.78,81.69,81.71,50211.0,74.539,74.6029,74.5208,74.539,50211.0
2019-11-05 11:10:00,81.71,81.77,81.67,81.77,21778.0,74.539,74.5938,74.5025,74.5938,21778.0
2019-11-05 11:15:00,81.77,81.84,81.7,81.71,23832.0,74.5938,74.6576,74.5299,74.539,23832.0
2019-11-05 11:20:00,81.71,81.73,81.63,81.7,26336.0,74.539,74.5573,74.466,74.5299,26336.0
2019-11-05 11:25:00,81.69,81.7,81.63,81.69,13786.0,74.5208,74.5299,74.466,74.5208,13786.0
2019-11-05 11:30:00,81.68,81.78,81.66,81.77,16844.0,74.5116,74.6029,74.4934,74.5938,16844.0
2019-11-05 11:35:00,81.77,81.82,81.71,81.73,23055.0,74.5938,74.6394,74.539,74.5573,23055.0
2019-11-05 11:40:00,81.72,81.74,81.7,81.72,13576.0,74.5481,74.5664,74.5299,74.5481,13576.0
2019-11-05 11:45:00,81.72,81.73,81.62,81.63,36352.0,74.5481,74.5573,74.4569,74.466,36352.0
2019-11-05 11:50:00,81.63,81.64,81.59,81.61,14070.0,74.466,74.4752,74.4295,74.4478,14070.0
2019-11-05 11:55:00,81.61,81.63,81.57,81.59,50359.0,74.4478,74.466,74.4113,74.4295,50359.0
2019-11-05 12:00:00,81.57,81.61,81.51,81.54,68755.0,74.4113,74.4478,74.3566,74.3839,68755.0
2019-11-05 12:05:00,81.55,81.56,81.51,81.53,97007.0,74.3931,74.4022,74.3566,74.3748,97007.0
2019-11-05 12:10:00,81.53,81.55,81.5,81.5,86104.0,74.3748,74.3931,74.3474,74.3474,86104.0
2019-11-05 12:15:00,81.51,81.58,81.51,81.56,49212.0,74.3566,74.4204,74.3566,74.4022,49212.0
2019-11-05 12:20:00,81.57,81.59,81.49,81.49,22781.0,74.4113,74.4295,74.3383,74.3383,22781.0
2019-11-05 12:25:00,81.48,81.49,81.43,81.44,26892.0,74.3292,74.3383,74.2836,74.2927,26892.0
2019-11-05 12:30:00,81.44,81.46,81.4,81.41,30989.0,74.2927,74.311,74.2562,74.2653,30989.0
2019-11-05 12:35:00,81.41,81.5,81.41,81.48,22439.0,74.2653,74.3474,74.2653,74.3292,22439.0
2019-11-05 12:40:00,81.49,81.55,81.48,81.54,15693.0,74.3383,74.3931,74.3292,74.3839,15693.0
2019-11-05 12:45:00,81.55,81.56,81.53,81.56,17294.0,74.3931,74.4022,74.3748,74.4022,17294.0
2019-11-05 12:50:00,81.56,81.58,81.53,81.57,22929.0,74.4022,74.4204,74.3748,74.4113,22929.0
2019-11-05 12:55:00,81.58,81.6,81.56,81.57,19035.0,74.4204,74.4387,74.4022,74.4113,19035.0
2019-11-05 13:00:00,81.57,81.58,81.51,81.54,27264.0,74.4113,74.4204,74.3566,74.3839,27264.0
2019-11-05 13:05:00,81.53,81.55,81.5,81.52,69337.0,74.3748,74.3931,74.3474,74.3657,69337.0
2019-11-05 13:10:00,81.52,81.59,81.51,81.58,121547.0,74.3657,74.4295,74.3566,74.4204,121547.0
2019-11-05 13:15:00,81.58,81.6,81.53,81.54,100743.0,74.4204,74.4387,74.3748,74.3839,100743.0
2019-11-05 13:20:00,81.54,81.54,81.5,81.52,105247.0,74.3839,74.3839,74.3474,74.3657,105247.0
2019-11-05 13:25:00,81.52,81.58,81.51,81.52,43835.0,74.3657,74.4204,74.3566,74.3657,43835.0
2019-11-05 13:30:00,81.51,81.55,81.48,81.54,35387.0,74.3566,74.3931,74.3292,74.3839,35387.0
2019-11-05 13:35:00,81.53,81.55,81.51,81.53,20658.0,74.3748,74.3931,74.3566,74.3748,20658.0
2019-11-05 13:40:00,81.53,81.54,81.49,81.5,18575.0,74.3748,74.3839,74.3383,74.3474,18575.0
2019-11-05 13:45:00,81.51,81.52,81.48,81.48,17086.0,74.3566,74.3657,74.3292,74.3292,17086.0
2019-11-05 13:50:00,81.49,81.56,81.48,81.54,36345.0,74.3383,74.4022,74.3292,74.3839,36345.0
2019-11-05 13:55:00,81.54,81.61,81.53,81.6,20430.0,74.3839,74.4478,74.3748,74.4387,20430.0
2019-11-05 14:00:00,81.59,81.59,81.52,81.54,19005.0,74.4295,74.4295,74.3657,74.3839,19005.0
2019-11-05 14:05:00,81.56,81.6,81.55,81.59,15401.0,74.4022,74.4387,74.3931,74.4295,15401.0
2019-11-05 14:10:00,81.59,81.63,81.59,81.62,17626.0,74.4295,74.466,74.4295,74.4569,17626.0
2019-11-05 14:15:00,81.62,81.66,81.61,81.65,27184.0,74.4569,74.4934,74.4478,74.4843,27184.0
2019-11-05 14:20:00,81.65,81.66,81.62,81.65,21831.0,74.4843,74.4934,74.4569,74.4843,21831.0
2019-11-05 14:25:00,81.65,81.67,81.62,81.62,26395.0,74.4843,74.5025,74.4569,74.4569,26395.0
2019-11-05 14:30:00,81.62,81.65,81.61,81.62,31400.0,74.4569,74.4843,74.4478,74.4569,31400.0
2019-11-05 14:35:00,81.63,81.63,81.6,81.61,22719.0,74.466,74.466,74.4387,74.4478,22719.0
2019-11-05 14:40:00,81.6,81.62,81.6,81.61,29320.0,74.4387,74.4569,74.4387,74.4478,29320.0
2019-11-05 14:45:00,81.61,81.63,81.6,81.62,43883.0,74.4478,74.466,74.4387,74.4569,43883.0
2019-11-05 14:50:00,81.61,81.62,81.57,81.59,42574.0,74.4478,74.4569,74.4113,74.4295,42574.0
2019-11-05 14:55:00,81.59,81.61,81.56,81.6,28604.0,74.4295,74.4478,74.4022,74.4387,28604.0
2019-11-05 15:00:00,81.59,81.6,81.55,81.55,19276.0,74.4295,74.4387,74.3931,74.3931,19276.0
2019-11-05 15:05:00,81.56,81.57,81.49,81.56,35310.0,74.4022,74.4113,74.3383,74.4022,35310.0
2019-11-05 15:10:00,81.56,81.57,81.54,81.55,19232.0,74.4022,74.4113,74.3839,74.3931,19232.0
2019-11-05 15:15:00,81.54,81.56,81.52,81.53,20286.0,74.3839,74.4022,74.3657,74.3748,20286.0
2019-11-05 15:20:00,81.53,81.54,81.5,81.53,25193.0,74.3748,74.3839,74.3474,74.3748,25193.0
2019-11-05 15:25:00,81.52,81.53,81.5,81.51,31690.0,74.3657,74.3748,74.3474,74.3566,31690.0
2019-11-05 15:30:00,81.51,81.55,81.5,81.54,45201.0,74.3566,74.3931,74.3474,74.3839,45201.0
2019-11-05 15:35:00,81.54,81.58,81.52,81.56,46588.0,74.3839,74.4204,74.3657,74.4022,46588.0
2019-11-05 15:40:00,81.56,81.57,81.54,81.55,34298.0,74.4022,74.4113,74.3839,74.3931,34298.0
2019-11-05 15:45:00,81.54,81.56,81.51,81.53,31117.0,74.3839,74.4022,74.3566,74.3748,31117.0
2019-11-05 15:50:00,81.51,81.54,81.5,81.5,51219.0,74.3566,74.3839,74.3474,74.3474,51219.0
2019-11-05 15:55:00,81.49,81.51,81.41,81.46,86002.0,74.3383,74.3566,74.2653,74.311,86002.0
2019-11-06 09:30:00,81.41,81.41,81.06,81.09,80669.0,74.2653,74.2653,73.9461,73.9734,80669.0
2019-11-06 09:35:00,81.1,81.13,80.88,81.03,30032.0,73.9826,74.0099,73.7819,73.9187,30032.0
2019-11-06 09:40:00,81.07,81.18,80.99,81.13,33816.0,73.9552,74.0555,73.8822,74.0099,33816.0
2019-11-06 09:45:00,81.13,81.16,81.03,81.04,90052.0,74.0099,74.0373,73.9187,73.9278,90052.0
2019-11-06 09:50:00,81.04,81.13,81.01,81.08,17527.0,73.9278,74.0099,73.9004,73.9643,17527.0
2019-11-06 09:55:00,81.09,81.32,81.08,81.3,97300.0,73.9734,74.1832,73.9643,74.165,97300.0
2019-11-06 10:00:00,81.29,81.37,81.27,81.32,41395.0,74.1559,74.2289,74.1376,74.1832,41395.0
2019-11-06 10:05:00,81.32,81.37,81.32,81.36,16757.0,74.1832,74.2289,74.1832,74.2197,16757.0
2019-11-06 10:10:00,81.36,81.45,81.35,81.38,32035.0,74.2197,74.3018,74.2106,74.238,32035.0
2019-11-06 10:15:00,81.38,81.38,81.22,81.23,15980.0,74.238,74.238,74.092,74.1011,15980.0
2019-11-06 10:20:00,81.23,81.31,81.22,81.26,12962.0,74.1011,74.1741,74.092,74.1285,12962.0
2019-11-06 10:25:00,81.27,81.29,81.15,81.18,11283.0,74.1376,74.1559,74.0282,74.0555,11283.0
2019-11-06 10:30:00,81.18,81.18,81.02,81.06,24844.0,74.0555,74.0555,73.9096,73.9461,24844.0
2019-11-06 10:35:00,81.05,81.12,81.03,81.05,17980.0,73.9369,74.0008,73.9187,73.9369,17980.0
2019-11-06 10:40:00,81.05,81.26,81.05,81.25,20861.0,73.9369,74.1285,73.9369,74.1194,20861.0
2019-11-06 10:45:00,81.26,81.28,81.1,81.11,10937.0,74.1285,74.1468,73.9826,73.9917,10937.0
2019-11-06 10:50:00,81.09,81.11,81.05,81.06,11041.0,73.9734,73.9917,73.9369,73.9461,11041.0
2019-11-06 10:55:00,81.06,81.14,81.05,81.1,14027.0,73.9461,74.019,73.9369,73.9826,14027.0
2019-11-06 11:00:00,81.12,81.17,81.1,81.15,25326.0,74.0008,74.0464,73.9826,74.0282,25326.0
2019-11-06 11:05:00,81.16,81.22,81.13,81.18,14097.0,74.0373,74.092,74.0099,74.0555,14097.0
2019-11-06 11:10:00,81.17,81.2,81.14,81.14,9331.0,74.0464,74.0738,74.019,74.019,9331.0
2019-11-06 11:15:00,81.13,81.17,81.1,81.15,14365.0,74.0099,74.0464,73.9826,74.0282,14365.0
2019-11-06 11:20:00,81.16,81.18,81.12,81.13,18460.0,74.0373,74.0555,74.0008,74.0099,18460.0
2019-11-06 11:25:00,81.14,81.18,81.1,81.12,28630.0,74.019,74.0555,73.9826,74.0008,28630.0
2019-11-06 11:30:00,81.12,81.22,81.12,81.21,33099.0,74.0008,74.092,74.0008,74.0829,33099.0
2019-11-06 11:35:00,81.21,81.23,81.16,81.19,22701.0,74.0829,74.1011,74.0373,74.0647,22701.0
2019-11-06 11:40:00,81.18,81.24,81.02,81.03,85134.0,74.0555,74.1103,73.9096,73.9187,85134.0
2019-11-06 11:45:00,81.04,81.19,80.96,81.01,49328.0,73.9278,74.0647,73.8548,73.9004,49328.0
2019-11-06 11:50:00,81.01,81.01,80.87,80.9,25766.0,73.9004,73.9004,73.7727,73.8001,25766.0
2019-11-06 11:55:00,80.89,80.99,80.89,80.94,29327.0,73.791,73.8822,73.791,73.8366,29327.0
2019-11-06 12:00:00,80.95,81.03,80.94,81.03,26054.0,73.8457,73.9187,73.8366,73.9187,26054.0
2019-11-06 12:05:00,81.03,81.03,80.97,81.0,184418.0,73.9187,73.9187,73.864,73.8913,184418.0
2019-11-06 12:10:00,81.01,81.01,80.93,80.95,10792.0,73.9004,73.9004,73.8275,73.8457,10792.0
2019-11-06 12:15:00,80.94,80.94,80.9,80.92,11223.0,73.8366,73.8366,73.8001,73.8183,11223.0
2019-11-06 12:20:00,80.91,80.96,80.86,80.89,15960.0,73.8092,73.8548,73.7636,73.791,15960.0
2019-11-06 12:25:00,80.89,80.91,80.82,80.84,11297.0,73.791,73.8092,73.7271,73.7454,11297.0
2019-11-06 12:30:00,80.84,80.88,80.83,80.86,19307.0,73.7454,73.7819,73.7362,73.7636,19307.0
2019-11-06 12:35:00,80.86,80.91,80.86,80.9,19382.0,73.7636,73.8092,73.7636,73.8001,19382.0
2019-11-06 12:40:00,80.91,80.93,80.88,80.9,19821.0,73.8092,73.8275,73.7819,73.8001,19821.0
2019-11-06 12:45:00,80.9,80.91,80.88,80.91,7550.0,73.8001,73.8092,73.7819,73.8092,7550.0
2019-11-06 12:50:00,80.91,80.91,80.85,80.85,11772.0,73.8092,73.8092,73.7545,73.7545,11772.0
2019-11-06 12:55:00,80.85,80.88,80.82,80.88,17210.0,73.7545,73.7819,73.7271,73.7819,17210.0
2019-11-06 13:00:00,80.89,80.93,80.87,80.91,12536.0,73.791,73.8275,73.7727,73.8092,12536.0
2019-11-06 13:05:00,80.9,80.9,80.8,80.81,12576.0,73.8001,73.8001,73.7089,73.718,12576.0
2019-11-06 13:10:00,80.81,80.84,80.79,80.83,7460.0,73.718,73.7454,73.6998,73.7362,7460.0
2019-11-06 13:15:00,80.83,80.93,80.83,80.92,17386.0,73.7362,73.8275,73.7362,73.8183,17386.0
2019-11-06 13:20:00,80.93,81.03,80.92,81.01,11055.0,73.8275,73.9187,73.8183,73.9004,11055.0
2019-11-06 13:25:00,81.0,81.05,80.98,81.05,39878.0,73.8913,73.9369,73.8731,73.9369,39878.0
2019-11-06 13:30:00,81.04,81.04,80.99,81.0,19229.0,73.9278,73.9278,73.8822,73.8913,19229.0
2019-11-06 13:35:00,81.0,81.13,81.0,81.06,31688.0,73.8913,74.0099,73.8913,73.9461,31688.0
2019-11-06 13:40:00,81.08,81.17,81.08,81.17,21300.0,73.9643,74.0464,73.9643,74.0464,21300.0
2019-11-06 13:45:00,81.18,81.19,81.12,81.15,10669.0,74.0555,74.0647,74.0008,74.0282,10669.0
2019-11-06 13:50:00,81.15,81.17,81.13,81.13,19199.0,74.0282,74.0464,74.0099,74.0099,19199.0
2019-11-06 13:55:00,81.13,81.2,81.13,81.16,28481.0,74.0099,74.0738,74.0099,74.0373,28481.0
2019-11-06 14:00:00,81.17,81.24,81.15,81.17,23187.0,74.0464,74.1103,74.0282,74.0464,23187.0
2019-11-06 14:05:00,81.18,81.19,81.14,81.19,12326.0,74.0555,74.0647,74.019,74.0647,12326.0
2019-11-06 14:10:00,81.2,81.22,81.15,81.16,18900.0,74.0738,74.092,74.0282,74.0373,18900.0
2019-11-06 14:15:00,81.16,81.2,81.15,81.19,26440.0,74.0373,74.0738,74.0282,74.0647,26440.0
2019-11-06 14:20:00,81.18,81.21,81.13,81.16,10558.0,74.0555,74.0829,74.0099,74.0373,10558.0
2019-11-06 14:25:00,81.16,81.16,81.11,81.15,10565.0,74.0373,74.0373,73.9917,74.0282,10565.0
2019-11-06 14:30:00,81.17,81.17,81.11,81.11,8699.0,74.0464,74.0464,73.9917,73.9917,8699.0
2019-11-06 14:35:00,81.12,81.12,81.09,81.11,12650.0,74.0008,74.0008,73.9734,73.9917,12650.0
2019-11-06 14:40:00,81.12,81.13,81.08,81.1,22843.0,74.0008,74.0099,73.9643,73.9826,22843.0
2019-11-06 14:45:00,81.11,81.14,81.09,81.14,20630.0,73.9917,74.019,73.9734,74.019,20630.0
2019-11-06 14:50:00,81.15,81.17,81.13,81.16,47284.0,74.0282,74.0464,74.0099,74.0373,47284.0
2019-11-06 14:55:00,81.15,81.16,81.12,81.13,24310.0,74.0282,74.0373,74.0008,74.0099,24310.0
2019-11-06 15:00:00,81.14,81.14,81.11,81.13,17814.0,74.019,74.019,73.9917,74.0099,17814.0
2019-11-06 15:05:00,81.14,81.15,81.12,81.14,21699.0,74.019,74.0282,74.0008,74.019,21699.0
2019-11-06 15:10:00,81.14,81.18,81.13,81.16,21522.0,74.019,74.0555,74.0099,74.0373,21522.0
2019-11-06 15:15:00,81.16,81.18,81.15,81.18,26150.0,74.0373,74.0555,74.0282,74.0555,26150.0
2019-11-06 15:20:00,81.19,81.23,81.19,81.21,22028.0,74.0647,74.1011,74.0647,74.0829,22028.0
2019-11-06 15:25:00,81.21,81.21,81.18,81.19,23012.0,74.0829,74.0829,74.0555,74.0647,23012.0
2019-11-06 15:30:00,81.19,81.19,81.13,81.14,22939.0,74.0647,74.0647,74.0099,74.019,22939.0
2019-11-06 15:35:00,81.13,81.14,81.12,81.14,102194.0,74.0099,74.019,74.0008,74.019,102194.0
2019-11-06 15:40:00,81.13,81.14,81.08,81.08,69654.0,74.0099,74.019,73.9643,73.9643,69654.0
2019-11-06 15:45:00,81.08,81.09,81.05,81.07,33828.0,73.9643,73.9734,73.9369,73.9552,33828.0
2019-11-06 15:50:00,81.07,81.09,81.06,81.07,62819.0,73.9552,73.9734,73.9461,73.9552,62819.0
2019-11-06 15:55:00,81.06,81.07,81.02,81.06,193287.0,73.9461,73.9552,73.9096,73.9461,193287.0
2019-11-07 09:30:00,81.76,81.98,81.76,81.9,95999.0,74.5846,74.7853,74.5846,74.7123,95999.0
2019-11-07 09:35:00,81.89,81.99,81.89,81.98,35386.0,74.7032,74.7944,74.7032,74.7853,35386.0
2019-11-07 09:40:00,81.99,82.13,81.97,81.98,35597.0,74.7944,74.9222,74.7762,74.7853,35597.0
2019-11-07 09:45:00,81.98,82.02,81.87,81.93,26798.0,74.7853,74.8218,74.685,74.7397,26798.0
2019-11-07 09:50:00,81.92,81.93,81.83,81.91,23012.0,74.7306,74.7397,74.6485,74.7215,23012.0
2019-11-07 09:55:00,81.91,82.01,81.9,81.96,67020.0,74.7215,74.8127,74.7123,74.7671,67020.0
2019-11-07 10:00:00,81.96,82.0,81.79,81.82,45370.0,74.7671,74.8036,74.612,74.6394,45370.0
2019-11-07 10:05:00,81.82,81.84,81.71,81.72,22762.0,74.6394,74.6576,74.539,74.5481,22762.0
2019-11-07 10:10:00,81.71,81.77,81.7,81.74,47110.0,74.539,74.5938,74.5299,74.5664,47110.0
2019-11-07 10:15:00,81.75,81.79,81.73,81.76,26840.0,74.5755,74.612,74.5573,74.5846,26840.0
2019-11-07 10:20:00,81.76,81.78,81.66,81.67,17688.0,74.5846,74.6029,74.4934,74.5025,17688.0
2019-11-07 10:25:00,81.67,81.73,81.67,81.71,14967.0,74.5025,74.5573,74.5025,74.539,14967.0
2019-11-07 10:30:00,81.71,81.76,81.68,81.68,33670.0,74.539,74.5846,74.5116,74.5116,33670.0
2019-11-07 10:35:00,81.65,81.72,81.59,81.71,36835.0,74.4843,74.5481,74.4295,74.539,36835.0
2019-11-07 10:40:00,81.73,81.75,81.66,81.67,29012.0,74.5573,74.5755,74.4934,74.5025,29012.0
2019-11-07 10:45:00,81.67,81.7,81.62,81.69,39078.0,74.5025,74.5299,74.4569,74.5208,39078.0
2019-11-07 10:50:00,81.68,81.77,81.61,81.7,26282.0,74.5116,74.5938,74.4478,74.5299,26282.0
2019-11-07 10:55:00,81.7,81.79,81.66,81.78,18220.0,74.5299,74.612,74.4934,74.6029,18220.0
2019-11-07 11:00:00,81.78,81.79,81.62,81.64,13324.0,74.6029,74.612,74.4569,74.4752,13324.0
2019-11-07 11:05:00,81.62,81.65,81.6,81.64,23478.0,74.4569,74.4843,74.4387,74.4752,23478.0
2019-11-07 11:10:00,81.64,81.74,81.63,81.72,13482.0,74.4752,74.5664,74.466,74.5481,13482.0
2019-11-07 11:15:00,81.71,81.74,81.68,81.72,12118.0,74.539,74.5664,74.5116,74.5481,12118.0
2019-11-07 11:20:00,81.72,81.79,81.7,81.71,20568.0,74.5481,74.612,74.5299,74.539,20568.0
2019-11-07 11:25:00,81.71,81.71,81.67,81.69,18041.0,74.539,74.539,74.5025,74.5208,18041.0
2019-11-07 11:30:00,81.69,81.72,81.65,81.66,18338.0,74.5208,74.5481,74.4843,74.4934,18338.0
2019-11-07 11:35:00,81.65,81.67,81.6,81.64,33567.0,74.4843,74.5025,74.4387,74.4752,33567.0
2019-11-07 11:40:00,81.63,81.64,81.58,81.59,14071.0,74.466,74.4752,74.4204,74.4295,14071.0
2019-11-07 11:45:00,81.6,81.6,81.52,81.52,8179.0,74.4387,74.4387,74.3657,74.3657,8179.0
2019-11-07 11:50:00,81.51,81.52,81.37,81.42,17247.0,74.3566,74.3657,74.2289,74.2745,17247.0
2019-11-07 11:55:00,81.42,81.71,81.41,81.68,66675.0,74.2745,74.539,74.2653,74.5116,66675.0
2019-11-07 12:00:00,81.69,81.72,81.51,81.57,50148.0,74.5208,74.5481,74.3566,74.4113,50148.0
2019-11-07 12:05:00,81.57,81.61,81.54,81.6,17781.0,74.4113,74.4478,74.3839,74.4387,17781.0
2019-11-07 12:10:00,81.59,81.67,81.59,81.63,11242.0,74.4295,74.5025,74.4295,74.466,11242.0
2019-11-07 12:15:00,81.64,81.64,81.56,81.58,16884.0,74.4752,74.4752,74.4022,74.4204,16884.0
2019-11-07 12:20:00,81.59,81.61,81.55,81.55,10700.0,74.4295,74.4478,74.3931,74.3931,10700.0
2019-11-07 12:25:00,81.56,81.64,81.53,81.64,20405.0,74.4022,74.4752,74.3748,74.4752,20405.0
2019-11-07 12:30:00,81.65,81.65,81.57,81.58,10751.0,74.4843,74.4843,74.4113,74.4204,10751.0
2019-11-07 12:35:00,81.59,81.59,81.53,81.59,9398.0,74.4295,74.4295,74.3748,74.4295,9398.0
2019-11-07 12:40:00,81.59,81.59,81.52,81.54,12879.0,74.4295,74.4295,74.3657,74.3839,12879.0
2019-11-07 12:45:00,81.52,81.52,81.47,81.51,12381.0,74.3657,74.3657,74.3201,74.3566,12381.0
2019-11-07 12:50:00,81.51,81.54,81.47,81.51,22870.0,74.3566,74.3839,74.3201,74.3566,22870.0
2019-11-07 12:55:00,81.51,81.54,81.49,81.52,24411.0,74.3566,74.3839,74.3383,74.3657,24411.0
2019-11-07 13:00:00,81.52,81.53,81.46,81.46,9444.0,74.3657,74.3748,74.311,74.311,9444.0
2019-11-07 13:05:00,81.46,81.46,81.4,81.42,11123.0,74.311,74.311,74.2562,74.2745,11123.0
2019-11-07 13:10:00,81.43,81.48,81.43,81.46,8220.0,74.2836,74.3292,74.2836,74.311,8220.0
2019-11-07 13:15:00,81.46,81.47,81.44,81.44,13623.0,74.311,74.3201,74.2927,74.2927,13623.0
2019-11-07 13:20:00,81.44,81.46,81.43,81.44,10997.0,74.2927,74.311,74.2836,74.2927,10997.0
2019-11-07 13:25:00,81.45,81.45,81.4,81.4,12693.0,74.3018,74.3018,74.2562,74.2562,12693.0
2019-11-07 13:30:00,81.4,81.42,81.34,81.35,9582.0,74.2562,74.2745,74.2015,74.2106,9582.0
2019-11-07 13:35:00,81.35,81.37,81.33,81.36,9260.0,74.2106,74.2289,74.1924,74.2197,9260.0
2019-11-07 13:40:00,81.38,81.38,81.34,81.34,33326.0,74.238,74.238,74.2015,74.2015,33326.0
2019-11-07 13:45:00,81.34,81.35,81.31,81.33,9496.0,74.2015,74.2106,74.1741,74.1924,9496.0
2019-11-07 13:50:00,81.33,81.36,81.33,81.34,46492.0,74.1924,74.2197,74.1924,74.2015,46492.0
2019-11-07 13:55:00,81.34,81.35,81.3,81.32,14088.0,74.2015,74.2106,74.165,74.1832,14088.0
2019-11-07 14:00:00,81.32,81.36,81.32,81.36,12578.0,74.1832,74.2197,74.1832,74.2197,12578.0
2019-11-07 14:05:00,81.35,81.35,81.32,81.33,9647.0,74.2106,74.2106,74.1832,74.1924,9647.0
2019-11-07 14:10:00,81.32,81.37,81.31,81.37,20788.0,74.1832,74.2289,74.1741,74.2289,20788.0
2019-11-07 14:15:00,81.37,81.44,81.36,81.43,60777.0,74.2289,74.2927,74.2197,74.2836,60777.0
2019-11-07 14:20:00,81.44,81.46,81.43,81.44,11591.0,74.2927,74.311,74.2836,74.2927,11591.0
2019-11-07 14:25:00,81.42,81.43,81.39,81.41,26551.0,74.2745,74.2836,74.2471,74.2653,26551.0
2019-11-07 14:30:00,81.41,81.42,81.35,81.35,29546.0,74.2653,74.2745,74.2106,74.2106,29546.0
2019-11-07 14:35:00,81.35,81.37,81.33,81.36,23886.0,74.2106,74.2289,74.1924,74.2197,23886.0
2019-11-07 14:40:00,81.35,81.39,81.18,81.26,70370.0,74.2106,74.2471,74.0555,74.1285,70370.0
2019-11-07 14:45:00,81.25,81.31,81.24,81.26,22605.0,74.1194,74.1741,74.1103,74.1285,22605.0
2019-11-07 14:50:00,81.27,81.3,81.21,81.23,17698.0,74.1376,74.165,74.0829,74.1011,17698.0
2019-11-07 14:55:00,81.24,81.25,81.15,81.23,38000.0,74.1103,74.1194,74.0282,74.1011,38000.0
2019-11-07 15:00:00,81.22,81.24,81.16,81.19,46641.0,74.092,74.1103,74.0373,74.0647,46641.0
2019-11-07 15:05:00,81.2,81.22,81.18,81.2,111716.0,74.0738,74.092,74.0555,74.0738,111716.0
2019-11-07 15:10:00,81.2,81.2,81.15,81.15,16443.0,74.0738,74.0738,74.0282,74.0282,16443.0
2019-11-07 15:15:00,81.14,81.15,81.05,81.06,16945.0,74.019,74.0282,73.9369,73.9461,16945.0
2019-11-07 15:20:00,81.06,81.09,81.03,81.08,30853.0,73.9461,73.9734,73.9187,73.9643,30853.0
2019-11-07 15:25:00,81.07,81.1,81.06,81.09,26276.0,73.9552,73.9826,73.9461,73.9734,26276.0
2019-11-07 15:30:00,81.09,81.1,81.05,81.08,19453.0,73.9734,73.9826,73.9369,73.9643,19453.0
2019-11-07 15:35:00,81.09,81.1,81.07,81.08,21876.0,73.9734,73.9826,73.9552,73.9643,21876.0
2019-11-07 15:40:00,81.08,81.09,81.03,81.04,26345.0,73.9643,73.9734,73.9187,73.9278,26345.0
2019-11-07 15:45:00,81.05,81.15,81.04,81.15,26455.0,73.9369,74.0282,73.9278,74.0282,26455.0
2019-11-07 15:50:00,81.17,81.22,81.12,81.14,40604.0,74.0464,74.092,74.0008,74.019,40604.0
2019-11-07 15:55:00,81.14,81.27,81.13,81.27,98067.0,74.019,74.1376,74.0099,74.1376,98067.0
2019-11-08 09:30:00,81.05,81.1,80.93,81.07,78935.0,73.9369,73.9826,73.8275,73.9552,78935.0
2019-11-08 09:35:00,81.07,81.15,80.87,81.08,69694.0,73.9552,74.0282,73.7727,73.9643,69694.0
2019-11-08 09:40:00,81.07,81.24,81.02,81.2,21069.0,73.9552,74.1103,73.9096,74.0738,21069.0
2019-11-08 09:45:00,81.2,81.28,81.16,81.25,46004.0,74.0738,74.1468,74.0373,74.1194,46004.0
2019-11-08 09:50:00,81.27,81.36,81.23,81.24,26073.0,74.1376,74.2197,74.1011,74.1103,26073.0
2019-11-08 09:55:00,81.23,81.27,81.02,81.06,101316.0,74.1011,74.1376,73.9096,73.9461,101316.0
2019-11-08 10:00:00,81.06,81.07,80.86,80.97,52217.0,73.9461,73.9552,73.7636,73.864,52217.0
2019-11-08 10:05:00,80.97,81.01,80.92,81.01,22258.0,73.864,73.9004,73.8183,73.9004,22258.0
2019-11-08 10:10:00,81.01,81.22,80.97,81.18,23314.0,73.9004,74.092,73.864,74.0555,23314.0
2019-11-08 10:15:00,81.19,81.24,81.16,81.23,21310.0,74.0647,74.1103,74.0373,74.1011,21310.0
2019-11-08 10:20:00,81.23,81.27,81.21,81.27,24701.0,74.1011,74.1376,74.0829,74.1376,24701.0
2019-11-08 10:25:00,81.27,81.32,81.23,81.25,13524.0,74.1376,74.1832,74.1011,74.1194,13524.0
2019-11-08 10:30:00,81.27,81.28,81.17,81.24,11468.0,74.1376,74.1468,74.0464,74.1103,11468.0
2019-11-08 10:35:00,81.23,81.29,81.2,81.24,17583.0,74.1011,74.1559,74.0738,74.1103,17583.0
2019-11-08 10:40:00,81.25,81.42,81.2,81.42,28724.0,74.1194,74.2745,74.0738,74.2745,28724.0
2019-11-08 10:45:00,81.44,81.45,81.39,81.39,46474.0,74.2927,74.3018,74.2471,74.2471,46474.0
2019-11-08 10:50:00,81.39,81.39,81.33,81.36,17325.0,74.2471,74.2471,74.1924,74.2197,17325.0
2019-11-08 10:55:00,81.37,81.37,81.25,81.29,9150.0,74.2289,74.2289,74.1194,74.1559,9150.0
2019-11-08 11:00:00,81.29,81.38,81.28,81.35,11191.0,74.1559,74.238,74.1468,74.2106,11191.0
2019-11-08 11:05:00,81.33,81.33,81.23,81.26,13205.0,74.1924,74.1924,74.1011,74.1285,13205.0
2019-11-08 11:10:00,81.25,81.29,81.18,81.18,17460.0,74.1194,74.1559,74.0555,74.0555,17460.0
2019-11-08 11:15:00,81.18,81.19,81.07,81.13,11866.0,74.0555,74.0647,73.9552,74.0099,11866.0
2019-11-08 11:20:00,81.16,81.21,81.15,81.21,26459.0,74.0373,74.0829,74.0282,74.0829,26459.0
2019-11-08 11:25:00,81.2,81.25,81.16,81.22,22503.0,74.0738,74.1194,74.0373,74.092,22503.0
2019-11-08 11:30:00,81.22,81.3,81.22,81.3,15781.0,74.092,74.165,74.092,74.165,15781.0
2019-11-08 11:35:00,81.3,81.33,81.28,81.33,56416.0,74.165,74.1924,74.1468,74.1924,56416.0
2019-11-08 11:40:00,81.33,81.36,81.3,81.34,29709.0,74.1924,74.2197,74.165,74.2015,29709.0
2019-11-08 11:45:00,81.33,81.4,81.32,81.36,11066.0,74.1924,74.2562,74.1832,74.2197,11066.0
2019-11-08 11:50:00,81.36,81.38,81.34,81.36,11824.0,74.2197,74.238,74.2015,74.2197,11824.0
2019-11-08 11:55:00,81.35,81.37,81.32,81.33,14400.0,74.2106,74.2289,74.1832,74.1924,14400.0
2019-11-08 12:00:00,81.34,81.36,81.29,81.31,14881.0,74.2015,74.2197,74.1559,74.1741,14881.0
2019-11-08 12:05:00,81.32,81.34,81.29,81.31,14906.0,74.1832,74.2015,74.1559,74.1741,14906.0
2019-11-08 12:10:00,81.32,81.35,81.28,81.34,12453.0,74.1832,74.2106,74.1468,74.2015,12453.0
2019-11-08 12:15:00,81.35,81.35,81.26,81.28,14439.0,74.2106,74.2106,74.1285,74.1468,14439.0
2019-11-08 12:20:00,81.28,81.29,81.22,81.24,32091.0,74.1468,74.1559,74.092,74.1103,32091.0
2019-11-08 12:25:00,81.24,81.26,81.23,81.25,14157.0,74.1103,74.1285,74.1011,74.1194,14157.0
2019-11-08 12:30:00,81.25,81.26,81.22,81.23,24339.0,74.1194,74.1285,74.092,74.1011,24339.0
2019-11-08 12:35:00,81.23,81.25,81.22,81.24,23293.0,74.1011,74.1194,74.092,74.1103,23293.0
2019-11-08 12:40:00,81.24,81.25,81.22,81.23,18451.0,74.1103,74.1194,74.092,74.1011,18451.0
2019-11-08 12:45:00,81.23,81.24,81.21,81.22,9178.0,74.1011,74.1103,74.0829,74.092,9178.0
2019-11-08 12:50:00,81.23,81.26,81.22,81.23,7441.0,74.1011,74.1285,74.092,74.1011,7441.0
2019-11-08 12:55:00,81.23,81.23,81.2,81.21,18380.0,74.1011,74.1011,74.0738,74.0829,18380.0
2019-11-08 13:00:00,81.22,81.22,81.17,81.19,9181.0,74.092,74.092,74.0464,74.0647,9181.0
2019-11-08 13:05:00,81.17,81.2,81.17,81.17,22378.0,74.0464,74.0738,74.0464,74.0464,22378.0
2019-11-08 13:10:00,81.17,81.19,81.15,81.17,8497.0,74.0464,74.0647,74.0282,74.0464,8497.0
2019-11-08 13:15:00,81.17,81.19,81.15,81.15,10183.0,74.0464,74.0647,74.0282,74.0282,10183.0
2019-11-08 13:20:00,81.15,81.18,81.15,81.17,8262.0,74.0282,74.0555,74.0282,74.0464,8262.0
2019-11-08 13:25:00,81.17,81.21,81.15,81.21,9902.0,74.0464,74.0829,74.0282,74.0829,9902.0
2019-11-08 13:30:00,81.2,81.22,81.19,81.22,7586.0,74.0738,74.092,74.0647,74.092,7586.0
2019-11-08 13:35:00,81.23,81.27,81.22,81.27,9932.0,74.1011,74.1376,74.092,74.1376,9932.0
2019-11-08 13:40:00,81.26,81.28,81.25,81.25,6608.0,74.1285,74.1468,74.1194,74.1194,6608.0
2019-11-08 13:45:00,81.24,81.26,81.23,81.24,6901.0,74.1103,74.1285,74.1011,74.1103,6901.0
2019-11-08 13:50:00,81.25,81.25,81.21,81.21,16722.0,74.1194,74.1194,74.0829,74.0829,16722.0
2019-11-08 13:55:00,81.22,81.23,81.17,81.18,9440.0,74.092,74.1011,74.0464,74.0555,9440.0
2019-11-08 14:00:00,81.18,81.2,81.17,81.2,61219.0,74.0555,74.0738,74.0464,74.0738,61219.0
2019-11-08 14:05:00,81.2,81.22,81.18,81.18,20884.0,74.0738,74.092,74.0555,74.0555,20884.0
2019-11-08 14:10:00,81.18,81.2,81.17,81.19,32031.0,74.0555,74.0738,74.0464,74.0647,32031.0
2019-11-08 14:15:00,81.18,81.19,81.17,81.18,9776.0,74.0555,74.0647,74.0464,74.0555,9776.0
2019-11-08 14:20:00,81.18,81.19,81.15,81.15,14362.0,74.0555,74.0647,74.0282,74.0282,14362.0
2019-11-08 14:25:00,81.15,81.18,81.15,81.18,9386.0,74.0282,74.0555,74.0282,74.0555,9386.0
2019-11-08 14:30:00,81.17,81.2,81.16,81.19,20910.0,74.0464,74.0738,74.0373,74.0647,20910.0
2019-11-08 14:35:00,81.18,81.18,81.15,81.16,14490.0,74.0555,74.0555,74.0282,74.0373,14490.0
2019-11-08 14:40:00,81.16,81.18,81.15,81.17,16236.0,74.0373,74.0555,74.0282,74.0464,16236.0
2019-11-08 14:45:00,81.18,81.19,81.16,81.18,12574.0,74.0555,74.0647,74.0373,74.0555,12574.0
2019-11-08 14:50:00,81.17,81.2,81.17,81.18,26603.0,74.0464,74.0738,74.0464,74.0555,26603.0
2019-11-08 14:55:00,81.18,81.22,81.18,81.22,10417.0,74.0555,74.092,74.0555,74.092,10417.0
2019-11-08 15:00:00,81.23,81.25,81.22,81.25,24468.0,74.1011,74.1194,74.092,74.1194,24468.0
2019-11-08 15:05:00,81.25,81.29,81.25,81.29,22177.0,74.1194,74.1559,74.1194,74.1559,22177.0
2019-11-08 15:10:00,81.29,81.33,81.28,81.33,27265.0,74.1559,74.1924,74.1468,74.1924,27265.0
2019-11-08 15:15:00,81.33,81.34,81.28,81.28,13564.0,74.1924,74.2015,74.1468,74.1468,13564.0
2019-11-08 15:20:00,81.28,81.28,81.25,81.26,24871.0,74.1468,74.1468,74.1194,74.1285,24871.0
2019-11-08 15:25:00,81.26,81.3,81.25,81.29,21058.0,74.1285,74.165,74.1194,74.1559,21058.0
2019-11-08 15:30:00,81.3,81.31,81.27,81.27,31784.0,74.165,74.1741,74.1376,74.1376,31784.0
2019-11-08 15:35:00,81.27,81.29,81.26,81.28,25716.0,74.1376,74.1559,74.1285,74.1468,25716.0
2019-11-08 15:40:00,81.28,81.28,81.23,81.24,22965.0,74.1468,74.1468,74.1011,74.1103,22965.0
2019-11-08 15:45:00,81.24,81.25,81.22,81.23,25420.0,74.1103,74.1194,74.092,74.1011,25420.0
2019-11-08 15:50:00,81.24,81.29,81.23,81.28,47965.0,74.1103,74.1559,74.1011,74.1468,47965.0
2019-11-08 15:55:00,81.29,81.37,81.27,81.36,56918.0,74.1559,74.2289,74.1376,74.2197,56918.0
2019-11-11 09:30:00,80.85,80.9,80.7,80.88,70789.0,73.7545,73.8001,73.6177,73.7819,70789.0
2019-11-11 09:35:00,80.87,80.94,80.78,80.82,50214.0,73.7727,73.8366,73.6906,73.7271,50214.0
2019-11-11 09:40:00,80.83,80.84,80.74,80.8,63219.0,73.7362,73.7454,73.6541,73.7089,63219.0
2019-11-11 09:45:00,80.8,80.99,80.8,80.97,61356.0,73.7089,73.8822,73.7089,73.864,61356.0
2019-11-11 09:50:00,80.97,80.99,80.9,80.93,20844.0,73.864,73.8822,73.8001,73.8275,20844.0
2019-11-11 09:55:00,80.93,80.99,80.92,80.98,26156.0,73.8275,73.8822,73.8183,73.8731,26156.0
2019-11-11 10:00:00,80.99,81.01,80.94,80.99,22137.0,73.8822,73.9004,73.8366,73.8822,22137.0
2019-11-11 10:05:00,81.0,81.04,80.97,81.04,26615.0,73.8913,73.9278,73.864,73.9278,26615.0
2019-11-11 10:10:00,81.05,81.13,81.04,81.04,18876.0,73.9369,74.0099,73.9278,73.9278,18876.0
2019-11-11 10:15:00,81.04,81.09,81.04,81.08,38413.0,73.9278,73.9734,73.9278,73.9643,38413.0
2019-11-11 10:20:00,81.08,81.14,81.08,81.14,13035.0,73.9643,74.019,73.9643,74.019,13035.0
2019-11-11 10:25:00,81.14,81.21,81.14,81.18,11255.0,74.019,74.0829,74.019,74.0555,11255.0
2019-11-11 10:30:00,81.19,81.21,81.12,81.13,11952.0,74.0647,74.0829,74.0008,74.0099,11952.0
2019-11-11 10:35:00,81.13,81.18,81.12,81.14,20839.0,74.0099,74.0555,74.0008,74.019,20839.0
2019-11-11 10:40:00,81.13,81.14,81.05,81.09,13124.0,74.0099,74.019,73.9369,73.9734,13124.0
2019-11-11 10:45:00,81.09,81.16,81.08,81.12,15514.0,73.9734,74.0373,73.9643,74.0008,15514.0
2019-11-11 10:50:00,81.12,81.14,81.08,81.11,12558.0,74.0008,74.019,73.9643,73.9917,12558.0
2019-11-11 10:55:00,81.11,81.13,81.04,81.05,10647.0,73.9917,74.0099,73.9278,73.9369,10647.0
2019-11-11 11:00:00,81.06,81.07,81.0,81.01,20358.0,73.9461,73.9552,73.8913,73.9004,20358.0
2019-11-11 11:05:00,81.0,81.02,80.94,80.99,9453.0,73.8913,73.9096,73.8366,73.8822,9453.0
2019-11-11 11:10:00,80.99,81.02,80.96,81.0,20339.0,73.8822,73.9096,73.8548,73.8913,20339.0
2019-11-11 11:15:00,81.0,81.01,80.89,80.89,15442.0,73.8913,73.9004,73.791,73.791,15442.0
2019-11-11 11:20:00,80.89,80.9,80.84,80.87,33414.0,73.791,73.8001,73.7454,73.7727,33414.0
2019-11-11 11:25:00,80.87,80.88,80.82,80.86,18129.0,73.7727,73.7819,73.7271,73.7636,18129.0
2019-11-11 11:30:00,80.85,80.89,80.83,80.84,15255.0,73.7545,73.791,73.7362,73.7454,15255.0
2019-11-11 11:35:00,80.84,80.95,80.84,80.94,18710.0,73.7454,73.8457,73.7454,73.8366,18710.0
2019-11-11 11:40:00,80.93,80.95,80.91,80.94,13021.0,73.8275,73.8457,73.8092,73.8366,13021.0
2019-11-11 11:45:00,80.95,80.95,80.92,80.94,15636.0,73.8457,73.8457,73.8183,73.8366,15636.0
2019-11-11 11:50:00,80.94,80.95,80.9,80.95,14167.0,73.8366,73.8457,73.8001,73.8457,14167.0
2019-11-11 11:55:00,80.95,80.98,80.95,80.95,32174.0,73.8457,73.8731,73.8457,73.8457,32174.0
2019-11-11 12:00:00,80.96,80.97,80.91,80.95,7863.0,73.8548,73.864,73.8092,73.8457,7863.0
2019-11-11 12:05:00,80.94,80.95,80.92,80.92,12176.0,73.8366,73.8457,73.8183,73.8183,12176.0
2019-11-11 12:10:00,80.94,80.98,80.94,80.97,30123.0,73.8366,73.8731,73.8366,73.864,30123.0
2019-11-11 12:15:00,80.98,81.0,80.96,80.96,12036.0,73.8731,73.8913,73.8548,73.8548,12036.0
2019-11-11 12:20:00,80.96,80.96,80.92,80.93,8420.0,73.8548,73.8548,73.8183,73.8275,8420.0
2019-11-11 12:25:00,80.93,80.98,80.93,80.96,8207.0,73.8275,73.8731,73.8275,73.8548,8207.0
2019-11-11 12:30:00,80.97,81.01,80.97,80.99,11817.0,73.864,73.9004,73.864,73.8822,11817.0
2019-11-11 12:35:00,80.99,81.0,80.94,80.94,58418.0,73.8822,73.8913,73.8366,73.8366,58418.0
2019-11-11 12:40:00,80.95,80.97,80.94,80.95,27502.0,73.8457,73.864,73.8366,73.8457,27502.0
2019-11-11 12:45:00,80.95,80.96,80.92,80.94,7396.0,73.8457,73.8548,73.8183,73.8366,7396.0
2019-11-11 12:50:00,80.93,80.94,80.91,80.91,5936.0,73.8275,73.8366,73.8092,73.8092,5936.0
2019-11-11 12:55:00,80.91,80.94,80.9,80.93,23771.0,73.8092,73.8366,73.8001,73.8275,23771.0
2019-11-11 13:00:00,80.94,80.94,80.91,80.91,16413.0,73.8366,73.8366,73.8092,73.8092,16413.0
2019-11-11 13:05:00,80.92,80.94,80.92,80.94,24425.0,73.8183,73.8366,73.8183,73.8366,24425.0
2019-11-11 13:10:00,80.94,80.96,80.93,80.95,23910.0,73.8366,73.8548,73.8275,73.8457,23910.0
2019-11-11 13:15:00,80.95,80.98,80.95,80.98,10159.0,73.8457,73.8731,73.8457,73.8731,10159.0
2019-11-11 13:20:00,80.99,81.02,80.98,81.01,8474.0,73.8822,73.9096,73.8731,73.9004,8474.0
2019-11-11 13:25:00,81.01,81.03,80.99,81.0,6267.0,73.9004,73.9187,73.8822,73.8913,6267.0
2019-11-11 13:30:00,81.0,81.03,80.99,81.0,66828.0,73.8913,73.9187,73.8822,73.8913,66828.0
2019-11-11 13:35:00,81.01,81.04,81.0,81.04,21697.0,73.9004,73.9278,73.8913,73.9278,21697.0
2019-11-11 13:40:00,81.04,81.06,81.03,81.06,11568.0,73.9278,73.9461,73.9187,73.9461,11568.0
2019-11-11 13:45:00,81.05,81.07,81.05,81.05,10961.0,73.9369,73.9552,73.9369,73.9369,10961.0
2019-11-11 13:50:00,81.06,81.07,81.04,81.04,11706.0,73.9461,73.9552,73.9278,73.9278,11706.0
2019-11-11 13:55:00,81.05,81.09,81.03,81.09,13196.0,73.9369,73.9734,73.9187,73.9734,13196.0
2019-11-11 14:00:00,81.09,81.1,81.07,81.1,7353.0,73.9734,73.9826,73.9552,73.9826,7353.0
2019-11-11 14:05:00,81.1,81.12,81.07,81.08,14590.0,73.9826,74.0008,73.9552,73.9643,14590.0
2019-11-11 14:10:00,81.08,81.09,81.06,81.07,5901.0,73.9643,73.9734,73.9461,73.9552,5901.0
2019-11-11 14:15:00,81.07,81.1,81.07,81.09,5882.0,73.9552,73.9826,73.9552,73.9734,5882.0
2019-11-11 14:20:00,81.09,81.11,81.09,81.11,6776.0,73.9734,73.9917,73.9734,73.9917,6776.0
2019-11-11 14:25:00,81.1,81.11,81.05,81.05,21962.0,73.9826,73.9917,73.9369,73.9369,21962.0
2019-11-11 14:30:00,81.05,81.08,81.04,81.07,11202.0,73.9369,73.9643,73.9278,73.9552,11202.0
2019-11-11 14:35:00,81.08,81.08,81.05,81.05,16893.0,73.9643,73.9643,73.9369,73.9369,16893.0
2019-11-11 14:40:00,81.05,81.07,81.03,81.05,17258.0,73.9369,73.9552,73.9187,73.9369,17258.0
2019-11-11 14:45:00,81.05,81.06,81.04,81.06,14903.0,73.9369,73.9461,73.9278,73.9461,14903.0
2019-11-11 14:50:00,81.06,81.07,81.04,81.06,12888.0,73.9461,73.9552,73.9278,73.9461,12888.0
2019-11-11 14:55:00,81.06,81.08,81.06,81.07,25309.0,73.9461,73.9643,73.9461,73.9552,25309.0
2019-11-11 15:00:00,81.08,81.09,81.06,81.07,42105.0,73.9643,73.9734,73.9461,73.9552,42105.0
2019-11-11 15:05:00,81.07,81.1,81.07,81.09,31273.0,73.9552,73.9826,73.9552,73.9734,31273.0
2019-11-11 15:10:00,81.09,81.11,81.07,81.08,16151.0,73.9734,73.9917,73.9552,73.9643,16151.0
2019-11-11 15:15:00,81.09,81.1,81.05,81.05,22107.0,73.9734,73.9826,73.9369,73.9369,22107.0
2019-11-11 15:20:00,81.06,81.08,81.01,81.02,15571.0,73.9461,73.9643,73.9004,73.9096,15571.0
2019-11-11 15:25:00,81.02,81.04,81.01,81.03,13876.0,73.9096,73.9278,73.9004,73.9187,13876.0
2019-11-11 15:30:00,81.02,81.05,81.01,81.04,25762.0,73.9096,73.9369,73.9004,73.9278,25762.0
2019-11-11 15:35:00,81.05,81.05,81.01,81.02,17631.0,73.9369,73.9369,73.9004,73.9096,17631.0
2019-11-11 15:40:00,81.01,81.03,81.01,81.02,19536.0,73.9004,73.9187,73.9004,73.9096,19536.0
2019-11-11 15:45:00,81.01,81.05,81.01,81.02,41188.0,73.9004,73.9369,73.9004,73.9096,41188.0
2019-11-11 15:50:00,81.02,81.03,80.99,81.0,26199.0,73.9096,73.9187,73.8822,73.8913,26199.0
2019-11-11 15:55:00,81.01,81.14,81.01,81.13,71109.0,73.9004,74.019,73.9004,74.0099,71109.0
2019-11-12 09:30:00,81.23,81.24,81.01,81.15,55824.0,74.1011,74.1103,73.9004,74.0282,55824.0
2019-11-12 09:35:00,81.12,81.18,81.04,81.06,27041.0,74.0008,74.0555,73.9278,73.9461,27041.0
2019-11-12 09:40:00,81.05,81.17,81.03,81.16,16712.0,73.9369,74.0464,73.9187,74.0373,16712.0
2019-11-12 09:45:00,81.17,81.27,81.17,81.27,8291.0,74.0464,74.1376,74.0464,74.1376,8291.0
2019-11-12 09:50:00,81.26,81.35,81.22,81.28,18763.0,74.1285,74.2106,74.092,74.1468,18763.0
2019-11-12 09:55:00,81.29,81.35,81.27,81.3,16585.0,74.1559,74.2106,74.1376,74.165,16585.0
2019-11-12 10:00:00,81.32,81.41,81.32,81.35,21551.0,74.1832,74.2653,74.1832,74.2106,21551.0
2019-11-12 10:05:00,81.34,81.48,81.34,81.47,20532.0,74.2015,74.3292,74.2015,74.3201,20532.0
2019-11-12 10:10:00,81.47,81.5,81.43,81.43,15395.0,74.3201,74.3474,74.2836,74.2836,15395.0
2019-11-12 10:15:00,81.43,81.48,81.43,81.46,16438.0,74.2836,74.3292,74.2836,74.311,16438.0
2019-11-12 10:20:00,81.48,81.52,81.48,81.51,27753.0,74.3292,74.3657,74.3292,74.3566,27753.0
2019-11-12 10:25:00,81.52,81.52,81.48,81.49,15525.0,74.3657,74.3657,74.3292,74.3383,15525.0
2019-11-12 10:30:00,81.48,81.55,81.45,81.54,20638.0,74.3292,74.3931,74.3018,74.3839,20638.0
2019-11-12 10:35:00,81.54,81.61,81.52,81.6,17853.0,74.3839,74.4478,74.3657,74.4387,17853.0
2019-11-12 10:40:00,81.6,81.67,81.56,81.58,24843.0,74.4387,74.5025,74.4022,74.4204,24843.0
2019-11-12 10:45:00,81.58,81.58,81.49,81.55,21775.0,74.4204,74.4204,74.3383,74.3931,21775.0
2019-11-12 10:50:00,81.54,81.54,81.48,81.48,17323.0,74.3839,74.3839,74.3292,74.3292,17323.0
2019-11-12 10:55:00,81.47,81.47,81.38,81.4,28731.0,74.3201,74.3201,74.238,74.2562,28731.0
2019-11-12 11:00:00,81.4,81.42,81.38,81.4,9686.0,74.2562,74.2745,74.238,74.2562,9686.0
2019-11-12 11:05:00,81.39,81.52,81.36,81.52,16611.0,74.2471,74.3657,74.2197,74.3657,16611.0
2019-11-12 11:10:00,81.51,81.52,81.41,81.42,5357.0,74.3566,74.3657,74.2653,74.2745,5357.0
2019-11-12 11:15:00,81.41,81.44,81.4,81.44,21676.0,74.2653,74.2927,74.2562,74.2927,21676.0
2019-11-12 11:20:00,81.44,81.46,81.41,81.45,34315.0,74.2927,74.311,74.2653,74.3018,34315.0
2019-11-12 11:25:00,81.45,81.46,81.34,81.37,16994.0,74.3018,74.311,74.2015,74.2289,16994.0
2019-11-12 11:30:00,81.37,81.39,81.34,81.35,18599.0,74.2289,74.2471,74.2015,74.2106,18599.0
2019-11-12 11:35:00,81.36,81.36,81.25,81.26,15441.0,74.2197,74.2197,74.1194,74.1285,15441.0
2019-11-12 11:40:00,81.25,81.26,81.22,81.25,30520.0,74.1194,74.1285,74.092,74.1194,30520.0
2019-11-12 11:45:00,81.24,81.26,81.2,81.22,36486.0,74.1103,74.1285,74.0738,74.092,36486.0
2019-11-12 11:50:00,81.22,81.24,81.14,81.18,21434.0,74.092,74.1103,74.019,74.0555,21434.0
2019-11-12 11:55:00,81.17,81.18,81.09,81.12,15011.0,74.0464,74.0555,73.9734,74.0008,15011.0
2019-11-12 12:00:00,81.13,81.16,81.1,81.12,32393.0,74.0099,74.0373,73.9826,74.0008,32393.0
2019-11-12 12:05:00,81.12,81.22,81.1,81.17,78010.0,74.0008,74.092,73.9826,74.0464,78010.0
2019-11-12 12:10:00,81.18,81.27,81.15,81.2,66374.0,74.0555,74.1376,74.0282,74.0738,66374.0
2019-11-12 12:15:00,81.2,81.21,81.11,81.11,14989.0,74.0738,74.0829,73.9917,73.9917,14989.0
2019-11-12 12:20:00,81.11,81.15,81.1,81.13,11564.0,73.9917,74.0282,73.9826,74.0099,11564.0
2019-11-12 12:25:00,81.12,81.14,81.1,81.14,9368.0,74.0008,74.019,73.9826,74.019,9368.0
2019-11-12 12:30:00,81.14,81.2,81.1,81.19,12342.0,74.019,74.0738,73.9826,74.0647,12342.0
2019-11-12 12:35:00,81.19,81.22,81.18,81.19,7988.0,74.0647,74.092,74.0555,74.0647,7988.0
2019-11-12 12:40:00,81.2,81.21,81.12,81.13,18333.0,74.0738,74.0829,74.0008,74.0099,18333.0
2019-11-12 12:45:00,81.13,81.13,81.08,81.08,17838.0,74.0099,74.0099,73.9643,73.9643,17838.0
2019-11-12 12:50:00,81.08,81.12,81.06,81.12,14142.0,73.9643,74.0008,73.9461,74.0008,14142.0
2019-11-12 12:55:00,81.13,81.29,81.12,81.26,86371.0,74.0099,74.1559,74.0008,74.1285,86371.0
2019-11-12 13:00:00,81.27,81.29,81.25,81.27,10678.0,74.1376,74.1559,74.1194,74.1376,10678.0
2019-11-12 13:05:00,81.27,81.32,81.25,81.32,8232.0,74.1376,74.1832,74.1194,74.1832,8232.0
2019-11-12 13:10:00,81.33,81.41,81.33,81.36,13531.0,74.1924,74.2653,74.1924,74.2197,13531.0
2019-11-12 13:15:00,81.34,81.35,81.3,81.31,4626.0,74.2015,74.2106,74.165,74.1741,4626.0
2019-11-12 13:20:00,81.31,81.37,81.29,81.34,26090.0,74.1741,74.2289,74.1559,74.2015,26090.0
2019-11-12 13:25:00,81.34,81.34,81.23,81.23,8300.0,74.2015,74.2015,74.1011,74.1011,8300.0
2019-11-12 13:30:00,81.23,81.27,81.22,81.27,5114.0,74.1011,74.1376,74.092,74.1376,5114.0
2019-11-12 13:35:00,81.27,81.37,81.25,81.37,11677.0,74.1376,74.2289,74.1194,74.2289,11677.0
2019-11-12 13:40:00,81.36,81.38,81.32,81.38,5738.0,74.2197,74.238,74.1832,74.238,5738.0
2019-11-12 13:45:00,81.37,81.41,81.36,81.41,7951.0,74.2289,74.2653,74.2197,74.2653,7951.0
2019-11-12 13:50:00,81.41,81.41,81.35,81.39,5051.0,74.2653,74.2653,74.2106,74.2471,5051.0
2019-11-12 13:55:00,81.38,81.41,81.38,81.38,25866.0,74.238,74.2653,74.238,74.238,25866.0
2019-11-12 14:00:00,81.38,81.38,81.3,81.34,12339.0,74.238,74.238,74.165,74.2015,12339.0
2019-11-12 14:05:00,81.34,81.35,81.29,81.35,17422.0,74.2015,74.2106,74.1559,74.2106,17422.0
2019-11-12 14:10:00,81.34,81.35,81.22,81.23,13547.0,74.2015,74.2106,74.092,74.1011,13547.0
2019-11-12 14:15:00,81.21,81.25,81.17,81.18,32638.0,74.0829,74.1194,74.0464,74.0555,32638.0
2019-11-12 14:20:00,81.18,81.18,81.15,81.16,12109.0,74.0555,74.0555,74.0282,74.0373,12109.0
2019-11-12 14:25:00,81.17,81.17,81.12,81.15,19635.0,74.0464,74.0464,74.0008,74.0282,19635.0
2019-11-12 14:30:00,81.14,81.16,81.13,81.13,31150.0,74.019,74.0373,74.0099,74.0099,31150.0
2019-11-12 14:35:00,81.13,81.15,81.09,81.1,10653.0,74.0099,74.0282,73.9734,73.9826,10653.0
2019-11-12 14:40:00,81.1,81.12,81.07,81.09,17691.0,73.9826,74.0008,73.9552,73.9734,17691.0
2019-11-12 14:45:00,81.09,81.13,81.09,81.1,9442.0,73.9734,74.0099,73.9734,73.9826,9442.0
2019-11-12 14:50:00,81.09,81.12,81.02,81.03,15249.0,73.9734,74.0008,73.9096,73.9187,15249.0
2019-11-12 14:55:00,81.01,81.09,81.0,81.07,14332.0,73.9004,73.9734,73.8913,73.9552,14332.0
2019-11-12 15:00:00,81.07,81.11,81.06,81.07,10596.0,73.9552,73.9917,73.9461,73.9552,10596.0
2019-11-12 15:05:00,81.07,81.11,81.07,81.1,9447.0,73.9552,73.9917,73.9552,73.9826,9447.0
2019-11-12 15:10:00,81.09,81.11,81.06,81.07,15976.0,73.9734,73.9917,73.9461,73.9552,15976.0
2019-11-12 15:15:00,81.07,81.11,81.06,81.1,12726.0,73.9552,73.9917,73.9461,73.9826,12726.0
2019-11-12 15:20:00,81.1,81.12,81.08,81.1,13705.0,73.9826,74.0008,73.9643,73.9826,13705.0
2019-11-12 15:25:00,81.13,81.13,81.08,81.11,62467.0,74.0099,74.0099,73.9643,73.9917,62467.0
2019-11-12 15:30:00,81.12,81.17,81.11,81.16,29776.0,74.0008,74.0464,73.9917,74.0373,29776.0
2019-11-12 15:35:00,81.16,81.16,81.1,81.12,18253.0,74.0373,74.0373,73.9826,74.0008,18253.0
2019-11-12 15:40:00,81.13,81.14,81.1,81.11,14032.0,74.0099,74.019,73.9826,73.9917,14032.0
2019-11-12 15:45:00,81.11,81.12,81.07,81.11,30753.0,73.9917,74.0008,73.9552,73.9917,30753.0
2019-11-12 15:50:00,81.11,81.13,81.1,81.1,17220.0,73.9917,74.0099,73.9826,73.9826,17220.0
2019-11-12 15:55:00,81.09,81.15,81.09,81.11,28359.0,73.9734,74.0282,73.9734,73.9917,28359.0
2019-11-13 09:30:00,80.65,80.65,80.32,80.56,109345.0,73.572,73.572,73.271,73.4899,109345.0
2019-11-13 09:35:00,80.58,80.63,80.41,80.42,53904.0,73.5082,73.5538,73.3531,73.3622,53904.0
2019-11-13 09:40:00,80.44,80.51,80.4,80.46,15118.0,73.3805,73.4443,73.344,73.3987,15118.0
2019-11-13 09:45:00,80.45,80.59,80.42,80.52,35962.0,73.3896,73.5173,73.3622,73.4535,35962.0
2019-11-13 09:50:00,80.52,80.54,80.44,80.49,39873.0,73.4535,73.4717,73.3805,73.4261,39873.0
2019-11-13 09:55:00,80.48,80.51,80.45,80.49,35131.0,73.417,73.4443,73.3896,73.4261,35131.0
2019-11-13 10:00:00,80.49,80.57,80.45,80.54,33972.0,73.4261,73.4991,73.3896,73.4717,33972.0
2019-11-13 10:05:00,80.54,80.65,80.51,80.61,22859.0,73.4717,73.572,73.4443,73.5356,22859.0
2019-11-13 10:10:00,80.6,80.63,80.51,80.52,16666.0,73.5264,73.5538,73.4443,73.4535,16666.0
2019-11-13 10:15:00,80.52,80.56,80.47,80.56,21483.0,73.4535,73.4899,73.4078,73.4899,21483.0
2019-11-13 10:20:00,80.57,80.6,80.52,80.52,9114.0,73.4991,73.5264,73.4535,73.4535,9114.0
2019-11-13 10:25:00,80.51,80.53,80.43,80.44,20178.0,73.4443,73.4626,73.3714,73.3805,20178.0
2019-11-13 10:30:00,80.42,80.45,80.32,80.32,28040.0,73.3622,73.3896,73.271,73.271,28040.0
2019-11-13 10:35:00,80.31,80.44,80.23,80.4,49756.0,73.2619,73.3805,73.1889,73.344,49756.0
2019-11-13 10:40:00,80.42,80.53,80.39,80.48,12747.0,73.3622,73.4626,73.3349,73.417,12747.0
2019-11-13 10:45:00,80.49,80.59,80.49,80.53,33484.0,73.4261,73.5173,73.4261,73.4626,33484.0
2019-11-13 10:50:00,80.52,80.56,80.48,80.52,20141.0,73.4535,73.4899,73.417,73.4535,20141.0
2019-11-13 10:55:00,80.53,80.55,80.47,80.55,13677.0,73.4626,73.4808,73.4078,73.4808,13677.0
2019-11-13 11:00:00,80.58,80.63,80.54,80.62,35180.0,73.5082,73.5538,73.4717,73.5447,35180.0
2019-11-13 11:05:00,80.61,80.62,80.57,80.58,20854.0,73.5356,73.5447,73.4991,73.5082,20854.0
2019-11-13 11:10:00,80.58,80.59,80.52,80.57,19817.0,73.5082,73.5173,73.4535,73.4991,19817.0
2019-11-13 11:15:00,80.57,80.66,80.57,80.64,20164.0,73.4991,73.5812,73.4991,73.5629,20164.0
2019-11-13 11:20:00,80.65,80.71,80.65,80.68,15681.0,73.572,73.6268,73.572,73.5994,15681.0
2019-11-13 11:25:00,80.67,80.68,80.6,80.6,19525.0,73.5903,73.5994,73.5264,73.5264,19525.0
2019-11-13 11:30:00,80.59,80.66,80.59,80.66,36449.0,73.5173,73.5812,73.5173,73.5812,36449.0
2019-11-13 11:35:00,80.67,80.68,80.65,80.67,10111.0,73.5903,73.5994,73.572,73.5903,10111.0
2019-11-13 11:40:00,80.69,80.83,80.69,80.83,17040.0,73.6085,73.7362,73.6085,73.7362,17040.0
2019-11-13 11:45:00,80.84,80.84,80.71,80.72,18213.0,73.7454,73.7454,73.6268,73.6359,18213.0
2019-11-13 11:50:00,80.72,80.76,80.67,80.71,29037.0,73.6359,73.6724,73.5903,73.6268,29037.0
2019-11-13 11:55:00,80.71,80.74,80.67,80.72,13444.0,73.6268,73.6541,73.5903,73.6359,13444.0
2019-11-13 12:00:00,80.72,80.78,80.66,80.67,21793.0,73.6359,73.6906,73.5812,73.5903,21793.0
2019-11-13 12:05:00,80.67,80.68,80.63,80.66,66235.0,73.5903,73.5994,73.5538,73.5812,66235.0
2019-11-13 12:10:00,80.66,80.69,80.63,80.67,18400.0,73.5812,73.6085,73.5538,73.5903,18400.0
2019-11-13 12:15:00,80.68,80.76,80.68,80.76,12008.0,73.5994,73.6724,73.5994,73.6724,12008.0
2019-11-13 12:20:00,80.76,80.76,80.7,80.73,30661.0,73.6724,73.6724,73.6177,73.645,30661.0
2019-11-13 12:25:00,80.74,80.76,80.72,80.73,12230.0,73.6541,73.6724,73.6359,73.645,12230.0
2019-11-13 12:30:00,80.73,80.79,80.72,80.78,18293.0,73.645,73.6998,73.6359,73.6906,18293.0
2019-11-13 12:35:00,80.79,80.82,80.78,80.82,10724.0,73.6998,73.7271,73.6906,73.7271,10724.0
2019-11-13 12:40:00,80.81,80.82,80.74,80.76,15400.0,73.718,73.7271,73.6541,73.6724,15400.0
2019-11-13 12:45:00,80.76,80.8,80.73,80.8,10374.0,73.6724,73.7089,73.645,73.7089,10374.0
2019-11-13 12:50:00,80.8,80.8,80.75,80.77,12176.0,73.7089,73.7089,73.6633,73.6815,12176.0
2019-11-13 12:55:00,80.77,80.81,80.76,80.8,12066.0,73.6815,73.718,73.6724,73.7089,12066.0
2019-11-13 13:00:00,80.81,80.83,80.75,80.77,13870.0,73.718,73.7362,73.6633,73.6815,13870.0
2019-11-13 13:05:00,80.78,80.79,80.75,80.77,30419.0,73.6906,73.6998,73.6633,73.6815,30419.0
2019-11-13 13:10:00,80.76,80.78,80.75,80.77,12766.0,73.6724,73.6906,73.6633,73.6815,12766.0
2019-11-13 13:15:00,80.77,80.78,80.75,80.78,4821.0,73.6815,73.6906,73.6633,73.6906,4821.0
2019-11-13 13:20:00,80.78,80.79,80.72,80.73,13231.0,73.6906,73.6998,73.6359,73.645,13231.0
2019-11-13 13:25:00,80.72,80.75,80.7,80.74,15403.0,73.6359,73.6633,73.6177,73.6541,15403.0
2019-11-13 13:30:00,80.75,80.78,80.75,80.77,7695.0,73.6633,73.6906,73.6633,73.6815,7695.0
2019-11-13 13:35:00,80.76,80.76,80.73,80.75,8300.0,73.6724,73.6724,73.645,73.6633,8300.0
2019-11-13 13:40:00,80.74,80.77,80.73,80.77,17839.0,73.6541,73.6815,73.645,73.6815,17839.0
2019-11-13 13:45:00,80.76,80.81,80.76,80.8,10356.0,73.6724,73.718,73.6724,73.7089,10356.0
2019-11-13 13:50:00,80.81,80.82,80.78,80.78,12156.0,73.718,73.7271,73.6906,73.6906,12156.0
2019-11-13 13:55:00,80.78,80.79,80.43,80.52,89385.0,73.6906,73.6998,73.3714,73.4535,89385.0
2019-11-13 14:00:00,80.51,80.51,80.43,80.5,43851.0,73.4443,73.4443,73.3714,73.4352,43851.0
2019-11-13 14:05:00,80.51,80.53,80.46,80.5,28360.0,73.4443,73.4626,73.3987,73.4352,28360.0
2019-11-13 14:10:00,80.48,80.49,80.41,80.41,36536.0,73.417,73.4261,73.3531,73.3531,36536.0
2019-11-13 14:15:00,80.45,80.5,80.44,80.48,42599.0,73.3896,73.4352,73.3805,73.417,42599.0
2019-11-13 14:20:00,80.48,80.49,80.45,80.46,54383.0,73.417,73.4261,73.3896,73.3987,54383.0
2019-11-13 14:25:00,80.46,80.52,80.43,80.49,20479.0,73.3987,73.4535,73.3714,73.4261,20479.0
2019-11-13 14:30:00,80.5,80.58,80.49,80.56,18293.0,73.4352,73.5082,73.4261,73.4899,18293.0
2019-11-13 14:35:00,80.56,80.59,80.55,80.58,21847.0,73.4899,73.5173,73.4808,73.5082,21847.0
2019-11-13 14:40:00,80.58,80.65,80.58,80.63,8035.0,73.5082,73.572,73.5082,73.5538,8035.0
2019-11-13 14:45:00,80.63,80.66,80.6,80.63,18271.0,73.5538,73.5812,73.5264,73.5538,18271.0
2019-11-13 14:50:00,80.64,80.68,80.63,80.68,15019.0,73.5629,73.5994,73.5538,73.5994,15019.0
2019-11-13 14:55:00,80.68,80.72,80.68,80.72,14521.0,73.5994,73.6359,73.5994,73.6359,14521.0
2019-11-13 15:00:00,80.73,80.76,80.7,80.73,24897.0,73.645,73.6724,73.6177,73.645,24897.0
2019-11-13 15:05:00,80.74,80.75,80.71,80.71,21858.0,73.6541,73.6633,73.6268,73.6268,21858.0
2019-11-13 15:10:00,80.72,80.75,80.7,80.74,24053.0,73.6359,73.6633,73.6177,73.6541,24053.0
2019-11-13 15:15:00,80.74,80.76,80.72,80.75,11660.0,73.6541,73.6724,73.6359,73.6633,11660.0
2019-11-13 15:20:00,80.76,80.78,80.75,80.76,16074.0,73.6724,73.6906,73.6633,73.6724,16074.0
2019-11-13 15:25:00,80.76,80.77,80.71,80.72,25279.0,73.6724,73.6815,73.6268,73.6359,25279.0
2019-11-13 15:30:00,80.71,80.76,80.71,80.75,29925.0,73.6268,73.6724,73.6268,73.6633,29925.0
2019-11-13 15:35:00,80.75,80.76,80.68,80.68,17897.0,73.6633,73.6724,73.5994,73.5994,17897.0
2019-11-13 15:40:00,80.68,80.71,80.66,80.7,14357.0,73.5994,73.6268,73.5812,73.6177,14357.0
2019-11-13 15:45:00,80.7,80.71,80.63,80.66,41402.0,73.6177,73.6268,73.5538,73.5812,41402.0
2019-11-13 15:50:00,80.65,80.65,80.57,80.6,76915.0,73.572,73.572,73.4991,73.5264,76915.0
2019-11-13 15:55:00,80.59,80.68,80.59,80.67,226891.0,73.5173,73.5994,73.5173,73.5903,226891.0
2019-11-14 09:30:00,80.48,80.68,80.46,80.68,67157.0,73.417,73.5994,73.3987,73.5994,67157.0
2019-11-14 09:35:00,80.69,80.75,80.64,80.69,35342.0,73.6085,73.6633,73.5629,73.6085,35342.0
2019-11-14 09:40:00,80.67,80.68,80.58,80.6,22357.0,73.5903,73.5994,73.5082,73.5264,22357.0
2019-11-14 09:45:00,80.61,80.73,80.61,80.68,15996.0,73.5356,73.645,73.5356,73.5994,15996.0
2019-11-14 09:50:00,80.68,80.71,80.63,80.68,19368.0,73.5994,73.6268,73.5538,73.5994,19368.0
2019-11-14 09:55:00,80.69,80.69,80.63,80.68,67441.0,73.6085,73.6085,73.5538,73.5994,67441.0
2019-11-14 10:00:00,80.68,80.77,80.65,80.77,12152.0,73.5994,73.6815,73.572,73.6815,12152.0
2019-11-14 10:05:00,80.77,80.81,80.74,80.79,14369.0,73.6815,73.718,73.6541,73.6998,14369.0
2019-11-14 10:10:00,80.78,80.85,80.77,80.83,20492.0,73.6906,73.7545,73.6815,73.7362,20492.0
2019-11-14 10:15:00,80.83,80.86,80.82,80.85,167092.0,73.7362,73.7636,73.7271,73.7545,167092.0
2019-11-14 10:20:00,80.85,80.94,80.85,80.86,85643.0,73.7545,73.8366,73.7545,73.7636,85643.0
2019-11-14 10:25:00,80.86,80.87,80.78,80.81,21441.0,73.7636,73.7727,73.6906,73.718,21441.0
2019-11-14 10:30:00,80.82,80.83,80.75,80.75,10694.0,73.7271,73.7362,73.6633,73.6633,10694.0
2019-11-14 10:35:00,80.76,80.77,80.72,80.77,35655.0,73.6724,73.6815,73.6359,73.6815,35655.0
2019-11-14 10:40:00,80.76,80.84,80.74,80.82,24174.0,73.6724,73.7454,73.6541,73.7271,24174.0
2019-11-14 10:45:00,80.83,80.85,80.77,80.82,20498.0,73.7362,73.7545,73.6815,73.7271,20498.0
2019-11-14 10:50:00,80.82,80.92,80.82,80.88,23147.0,73.7271,73.8183,73.7271,73.7819,23147.0
2019-11-14 10:55:00,80.88,80.89,80.74,80.76,33304.0,73.7819,73.791,73.6541,73.6724,33304.0
2019-11-14 11:00:00,80.76,80.83,80.72,80.81,36107.0,73.6724,73.7362,73.6359,73.718,36107.0
2019-11-14 11:05:00,80.82,80.89,80.8,80.89,21695.0,73.7271,73.791,73.7089,73.791,21695.0
2019-11-14 11:10:00,80.87,80.88,80.82,80.87,30140.0,73.7727,73.7819,73.7271,73.7727,30140.0
2019-11-14 11:15:00,80.87,80.97,80.86,80.95,28732.0,73.7727,73.864,73.7636,73.8457,28732.0
2019-11-14 11:20:00,80.96,80.99,80.9,80.9,18296.0,73.8548,73.8822,73.8001,73.8001,18296.0
2019-11-14 11:25:00,80.9,80.91,80.86,80.88,20243.0,73.8001,73.8092,73.7636,73.7819,20243.0
2019-11-14 11:30:00,80.88,80.9,80.8,80.81,27654.0,73.7819,73.8001,73.7089,73.718,27654.0
2019-11-14 11:35:00,80.8,80.8,80.73,80.78,29658.0,73.7089,73.7089,73.645,73.6906,29658.0
2019-11-14 11:40:00,80.77,80.79,80.6,80.61,21846.0,73.6815,73.6998,73.5264,73.5356,21846.0
2019-11-14 11:45:00,80.61,80.68,80.51,80.56,33446.0,73.5356,73.5994,73.4443,73.4899,33446.0
2019-11-14 11:50:00,80.56,80.63,80.55,80.63,36536.0,73.4899,73.5538,73.4808,73.5538,36536.0
2019-11-14 11:55:00,80.65,80.66,80.57,80.58,26963.0,73.572,73.5812,73.4991,73.5082,26963.0
2019-11-14 12:00:00,80.58,80.62,80.56,80.57,18936.0,73.5082,73.5447,73.4899,73.4991,18936.0
2019-11-14 12:05:00,80.59,80.63,80.57,80.61,11069.0,73.5173,73.5538,73.4991,73.5356,11069.0
2019-11-14 12:10:00,80.6,80.62,80.59,80.61,9266.0,73.5264,73.5447,73.5173,73.5356,9266.0
2019-11-14 12:15:00,80.61,80.63,80.57,80.6,8875.0,73.5356,73.5538,73.4991,73.5264,8875.0
2019-11-14 12:20:00,80.6,80.61,80.56,80.58,9493.0,73.5264,73.5356,73.4899,73.5082,9493.0
2019-11-14 12:25:00,80.58,80.62,80.58,80.62,7088.0,73.5082,73.5447,73.5082,73.5447,7088.0
2019-11-14 12:30:00,80.62,80.65,80.61,80.65,7463.0,73.5447,73.572,73.5356,73.572,7463.0
2019-11-14 12:35:00,80.65,80.69,80.64,80.67,23694.0,73.572,73.6085,73.5629,73.5903,23694.0
2019-11-14 12:40:00,80.68,80.71,80.67,80.7,7969.0,73.5994,73.6268,73.5903,73.6177,7969.0
2019-11-14 12:45:00,80.67,80.69,80.65,80.67,17206.0,73.5903,73.6085,73.572,73.5903,17206.0
2019-11-14 12:50:00,80.68,80.69,80.62,80.66,10070.0,73.5994,73.6085,73.5447,73.5812,10070.0
2019-11-14 12:55:00,80.65,80.67,80.61,80.65,7063.0,73.572,73.5903,73.5356,73.572,7063.0
2019-11-14 13:00:00,80.64,80.67,80.63,80.66,10302.0,73.5629,73.5903,73.5538,73.5812,10302.0
2019-11-14 13:05:00,80.65,80.67,80.65,80.66,10769.0,73.572,73.5903,73.572,73.5812,10769.0
2019-11-14 13:10:00,80.65,80.65,80.62,80.63,15165.0,73.572,73.572,73.5447,73.5538,15165.0
2019-11-14 13:15:00,80.62,80.63,80.59,80.61,23948.0,73.5447,73.5538,73.5173,73.5356,23948.0
2019-11-14 13:20:00,80.62,80.64,80.59,80.62,8701.0,73.5447,73.5629,73.5173,73.5447,8701.0
2019-11-14 13:25:00,80.63,80.63,80.6,80.61,6537.0,73.5538,73.5538,73.5264,73.5356,6537.0
2019-11-14 13:30:00,80.61,80.65,80.6,80.65,7213.0,73.5356,73.572,73.5264,73.572,7213.0
2019-11-14 13:35:00,80.65,80.67,80.64,80.65,4703.0,73.572,73.5903,73.5629,73.572,4703.0
2019-11-14 13:40:00,80.65,80.66,80.59,80.61,27296.0,73.572,73.5812,73.5173,73.5356,27296.0
2019-11-14 13:45:00,80.63,80.66,80.62,80.65,10556.0,73.5538,73.5812,73.5447,73.572,10556.0
2019-11-14 13:50:00,80.65,80.67,80.63,80.64,36518.0,73.572,73.5903,73.5538,73.5629,36518.0
2019-11-14 13:55:00,80.65,80.66,80.48,80.59,72841.0,73.572,73.5812,73.417,73.5173,72841.0
2019-11-14 14:00:00,80.56,80.62,80.55,80.57,24789.0,73.4899,73.5447,73.4808,73.4991,24789.0
2019-11-14 14:05:00,80.58,80.6,80.54,80.55,18737.0,73.5082,73.5264,73.4717,73.4808,18737.0
2019-11-14 14:10:00,80.56,80.57,80.55,80.55,19275.0,73.4899,73.4991,73.4808,73.4808,19275.0
2019-11-14 14:15:00,80.56,80.59,80.56,80.56,12970.0,73.4899,73.5173,73.4899,73.4899,12970.0
2019-11-14 14:20:00,80.56,80.57,80.51,80.51,33580.0,73.4899,73.4991,73.4443,73.4443,33580.0
2019-11-14 14:25:00,80.5,80.5,80.43,80.44,25730.0,73.4352,73.4352,73.3714,73.3805,25730.0
2019-11-14 14:30:00,80.44,80.44,80.4,80.42,24702.0,73.3805,73.3805,73.344,73.3622,24702.0
2019-11-14 14:35:00,80.44,80.44,80.38,80.39,24037.0,73.3805,73.3805,73.3257,73.3349,24037.0
2019-11-14 14:40:00,80.39,80.44,80.39,80.44,15782.0,73.3349,73.3805,73.3349,73.3805,15782.0
2019-11-14 14:45:00,80.43,80.48,80.43,80.48,14771.0,73.3714,73.417,73.3714,73.417,14771.0
2019-11-14 14:50:00,80.48,80.51,80.47,80.5,35998.0,73.417,73.4443,73.4078,73.4352,35998.0
2019-11-14 14:55:00,80.5,80.52,80.48,80.52,12329.0,73.4352,73.4535,73.417,73.4535,12329.0
2019-11-14 15:00:00,80.52,80.54,80.5,80.52,17272.0,73.4535,73.4717,73.4352,73.4535,17272.0
2019-11-14 15:05:00,80.52,80.54,80.51,80.54,14145.0,73.4535,73.4717,73.4443,73.4717,14145.0
2019-11-14 15:10:00,80.53,80.54,80.48,80.49,19191.0,73.4626,73.4717,73.417,73.4261,19191.0
2019-11-14 15:15:00,80.49,80.5,80.47,80.49,27129.0,73.4261,73.4352,73.4078,73.4261,27129.0
2019-11-14 15:20:00,80.5,80.54,80.49,80.53,26736.0,73.4352,73.4717,73.4261,73.4626,26736.0
2019-11-14 15:25:00,80.54,80.54,80.5,80.52,14782.0,73.4717,73.4717,73.4352,73.4535,14782.0
2019-11-14 15:30:00,80.51,80.55,80.51,80.52,23857.0,73.4443,73.4808,73.4443,73.4535,23857.0
2019-11-14 15:35:00,80.53,80.58,80.51,80.55,35030.0,73.4626,73.5082,73.4443,73.4808,35030.0
2019-11-14 15:40:00,80.54,80.57,80.53,80.57,9333.0,73.4717,73.4991,73.4626,73.4991,9333.0
2019-11-14 15:45:00,80.57,80.57,80.51,80.54,13980.0,73.4991,73.4991,73.4443,73.4717,13980.0
2019-11-14 15:50:00,80.54,80.59,80.51,80.51,35945.0,73.4717,73.5173,73.4443,73.4443,35945.0
2019-11-14 15:55:00,80.53,80.55,80.5,80.5,32933.0,73.4626,73.4808,73.4352,73.4352,32933.0
2019-11-15 09:30:00,81.0,81.12,80.95,80.97,100855.0,73.8913,74.0008,73.8457,73.864,100855.0
2019-11-15 09:35:00,80.97,81.04,80.97,81.02,20907.0,73.864,73.9278,73.864,73.9096,20907.0
2019-11-15 09:40:00,81.01,81.05,80.96,80.97,32704.0,73.9004,73.9369,73.8548,73.864,32704.0
2019-11-15 09:45:00,80.96,80.99,80.83,80.84,46343.0,73.8548,73.8822,73.7362,73.7454,46343.0
2019-11-15 09:50:00,80.84,80.85,80.78,80.79,37609.0,73.7454,73.7545,73.6906,73.6998,37609.0
2019-11-15 09:55:00,80.8,80.8,80.66,80.68,20643.0,73.7089,73.7089,73.5812,73.5994,20643.0
2019-11-15 10:00:00,80.67,80.71,80.63,80.66,24814.0,73.5903,73.6268,73.5538,73.5812,24814.0
2019-11-15 10:05:00,80.64,80.67,80.58,80.59,31246.0,73.5629,73.5903,73.5082,73.5173,31246.0
2019-11-15 10:10:00,80.59,80.6,80.53,80.59,27855.0,73.5173,73.5264,73.4626,73.5173,27855.0
2019-11-15 10:15:00,80.62,80.64,80.54,80.54,12106.0,73.5447,73.5629,73.4717,73.4717,12106.0
2019-11-15 10:20:00,80.55,80.61,80.53,80.54,14407.0,73.4808,73.5356,73.4626,73.4717,14407.0
2019-11-15 10:25:00,80.55,80.58,80.5,80.56,17995.0,73.4808,73.5082,73.4352,73.4899,17995.0
2019-11-15 10:30:00,80.57,80.63,80.57,80.62,21837.0,73.4991,73.5538,73.4991,73.5447,21837.0
2019-11-15 10:35:00,80.62,80.64,80.52,80.52,14734.0,73.5447,73.5629,73.4535,73.4535,14734.0
2019-11-15 10:40:00,80.52,80.56,80.5,80.55,11714.0,73.4535,73.4899,73.4352,73.4808,11714.0
2019-11-15 10:45:00,80.55,80.55,80.52,80.54,15569.0,73.4808,73.4808,73.4535,73.4717,15569.0
2019-11-15 10:50:00,80.55,80.6,80.55,80.58,51520.0,73.4808,73.5264,73.4808,73.5082,51520.0
2019-11-15 10:55:00,80.59,80.61,80.52,80.58,22512.0,73.5173,73.5356,73.4535,73.5082,22512.0
2019-11-15 11:00:00,80.59,80.83,80.59,80.83,55841.0,73.5173,73.7362,73.5173,73.7362,55841.0
2019-11-15 11:05:00,80.83,80.85,80.78,80.83,16964.0,73.7362,73.7545,73.6906,73.7362,16964.0
2019-11-15 11:10:00,80.84,80.85,80.77,80.78,9077.0,73.7454,73.7545,73.6815,73.6906,9077.0
2019-11-15 11:15:00,80.77,80.79,80.74,80.79,14011.0,73.6815,73.6998,73.6541,73.6998,14011.0
2019-11-15 11:20:00,80.76,80.81,80.75,80.76,129721.0,73.6724,73.718,73.6633,73.6724,129721.0
2019-11-15 11:25:00,80.77,80.82,80.76,80.81,15036.0,73.6815,73.7271,73.6724,73.718,15036.0
2019-11-15 11:30:00,80.82,80.87,80.82,80.82,31530.0,73.7271,73.7727,73.7271,73.7271,31530.0
2019-11-15 11:35:00,80.82,80.85,80.81,80.84,19830.0,73.7271,73.7545,73.718,73.7454,19830.0
2019-11-15 11:40:00,80.83,80.85,80.78,80.81,40731.0,73.7362,73.7545,73.6906,73.718,40731.0
2019-11-15 11:45:00,80.81,80.82,80.78,80.82,47110.0,73.718,73.7271,73.6906,73.7271,47110.0
2019-11-15 11:50:00,80.82,80.83,80.78,80.78,15693.0,73.7271,73.7362,73.6906,73.6906,15693.0
2019-11-15 11:55:00,80.78,80.81,80.77,80.81,14016.0,73.6906,73.718,73.6815,73.718,14016.0
2019-11-15 12:00:00,80.81,80.87,80.81,80.86,33193.0,73.718,73.7727,73.718,73.7636,33193.0
2019-11-15 12:05:00,80.86,80.87,80.84,80.86,10294.0,73.7636,73.7727,73.7454,73.7636,10294.0
2019-11-15 12:10:00,80.87,80.87,80.82,80.85,128666.0,73.7727,73.7727,73.7271,73.7545,128666.0
2019-11-15 12:15:00,80.84,80.9,80.84,80.89,10269.0,73.7454,73.8001,73.7454,73.791,10269.0
2019-11-15 12:20:00,80.89,80.91,80.87,80.89,9126.0,73.791,73.8092,73.7727,73.791,9126.0
2019-11-15 12:25:00,80.88,80.89,80.82,80.83,19237.0,73.7819,73.791,73.7271,73.7362,19237.0
2019-11-15 12:30:00,80.84,80.84,80.78,80.8,18205.0,73.7454,73.7454,73.6906,73.7089,18205.0
2019-11-15 12:35:00,80.81,80.84,80.8,80.8,12045.0,73.718,73.7454,73.7089,73.7089,12045.0
2019-11-15 12:40:00,80.79,80.81,80.77,80.8,24633.0,73.6998,73.718,73.6815,73.7089,24633.0
2019-11-15 12:45:00,80.79,80.81,80.78,80.79,10344.0,73.6998,73.718,73.6906,73.6998,10344.0
2019-11-15 12:50:00,80.8,80.81,80.76,80.77,10969.0,73.7089,73.718,73.6724,73.6815,10969.0
2019-11-15 12:55:00,80.78,80.78,80.75,80.77,10567.0,73.6906,73.6906,73.6633,73.6815,10567.0
2019-11-15 13:00:00,80.77,80.79,80.74,80.78,6853.0,73.6815,73.6998,73.6541,73.6906,6853.0
2019-11-15 13:05:00,80.78,80.82,80.76,80.82,9663.0,73.6906,73.7271,73.6724,73.7271,9663.0
2019-11-15 13:10:00,80.82,80.84,80.81,80.83,16753.0,73.7271,73.7454,73.718,73.7362,16753.0
2019-11-15 13:15:00,80.83,80.89,80.83,80.89,12906.0,73.7362,73.791,73.7362,73.791,12906.0
2019-11-15 13:20:00,80.88,80.89,80.82,80.83,21480.0,73.7819,73.791,73.7271,73.7362,21480.0
2019-11-15 13:25:00,80.82,80.85,80.81,80.81,72188.0,73.7271,73.7545,73.718,73.718,72188.0
2019-11-15 13:30:00,80.81,80.82,80.79,80.8,9326.0,73.718,73.7271,73.6998,73.7089,9326.0
2019-11-15 13:35:00,80.81,80.81,80.76,80.79,6365.0,73.718,73.718,73.6724,73.6998,6365.0
2019-11-15 13:40:00,80.78,80.82,80.78,80.81,11849.0,73.6906,73.7271,73.6906,73.718,11849.0
2019-11-15 13:45:00,80.82,80.82,80.78,80.8,9338.0,73.7271,73.7271,73.6906,73.7089,9338.0
2019-11-15 13:50:00,80.81,80.82,80.8,80.81,8632.0,73.718,73.7271,73.7089,73.718,8632.0
2019-11-15 13:55:00,80.81,80.82,80.79,80.81,9328.0,73.718,73.7271,73.6998,73.718,9328.0
2019-11-15 14:00:00,80.8,80.83,80.79,80.82,20687.0,73.7089,73.7362,73.6998,73.7271,20687.0
2019-11-15 14:05:00,80.82,80.84,80.81,80.83,29668.0,73.7271,73.7454,73.718,73.7362,29668.0
2019-11-15 14:10:00,80.83,80.88,80.82,80.87,23833.0,73.7362,73.7819,73.7271,73.7727,23833.0
2019-11-15 14:15:00,80.86,80.89,80.86,80.87,21422.0,73.7636,73.791,73.7636,73.7727,21422.0
2019-11-15 14:20:00,80.86,80.87,80.83,80.83,18109.0,73.7636,73.7727,73.7362,73.7362,18109.0
2019-11-15 14:25:00,80.83,80.85,80.83,80.84,14712.0,73.7362,73.7545,73.7362,73.7454,14712.0
2019-11-15 14:30:00,80.84,80.85,80.83,80.85,12064.0,73.7454,73.7545,73.7362,73.7545,12064.0
2019-11-15 14:35:00,80.85,80.85,80.83,80.85,14167.0,73.7545,73.7545,73.7362,73.7545,14167.0
2019-11-15 14:40:00,80.84,80.86,80.82,80.85,24642.0,73.7454,73.7636,73.7271,73.7545,24642.0
2019-11-15 14:45:00,80.85,80.85,80.81,80.83,13336.0,73.7545,73.7545,73.718,73.7362,13336.0
2019-11-15 14:50:00,80.83,80.86,80.82,80.85,18253.0,73.7362,73.7636,73.7271,73.7545,18253.0
2019-11-15 14:55:00,80.84,80.87,80.82,80.87,21182.0,73.7454,73.7727,73.7271,73.7727,21182.0
2019-11-15 15:00:00,80.87,80.89,80.85,80.88,26559.0,73.7727,73.791,73.7545,73.7819,26559.0
2019-11-15 15:05:00,80.88,80.9,80.87,80.9,22469.0,73.7819,73.8001,73.7727,73.8001,22469.0
2019-11-15 15:10:00,80.89,80.9,80.87,80.88,25516.0,73.791,73.8001,73.7727,73.7819,25516.0
2019-11-15 15:15:00,80.87,80.91,80.86,80.9,30912.0,73.7727,73.8092,73.7636,73.8001,30912.0
2019-11-15 15:20:00,80.9,80.91,80.86,80.88,21557.0,73.8001,73.8092,73.7636,73.7819,21557.0
2019-11-15 15:25:00,80.89,80.89,80.84,80.86,18170.0,73.791,73.791,73.7454,73.7636,18170.0
2019-11-15 15:30:00,80.86,80.86,80.81,80.82,14836.0,73.7636,73.7636,73.718,73.7271,14836.0
2019-11-15 15:35:00,80.82,80.83,80.77,80.78,70661.0,73.7271,73.7362,73.6815,73.6906,70661.0
2019-11-15 15:40:00,80.78,80.81,80.76,80.81,35852.0,73.6906,73.718,73.6724,73.718,35852.0
2019-11-15 15:45:00,80.81,80.84,80.8,80.81,21117.0,73.718,73.7454,73.7089,73.718,21117.0
2019-11-15 15:50:00,80.82,80.85,80.81,80.83,41802.0,73.7271,73.7545,73.718,73.7362,41802.0
2019-11-15 15:55:00,80.84,80.92,80.82,80.91,161098.0,73.7454,73.8183,73.7271,73.8092,161098.0
2019-11-18 09:30:00,80.74,80.8,80.62,80.69,77440.0,73.6541,73.7089,73.5447,73.6085,77440.0
2019-11-18 09:35:00,80.71,80.71,80.6,80.64,88338.0,73.6268,73.6268,73.5264,73.5629,88338.0
2019-11-18 09:40:00,80.63,80.63,80.41,80.41,127101.0,73.5538,73.5538,73.3531,73.3531,127101.0
2019-11-18 09:45:00,80.4,80.46,80.36,80.46,28223.0,73.344,73.3987,73.3075,73.3987,28223.0
2019-11-18 09:50:00,80.46,80.46,80.41,80.45,49140.0,73.3987,73.3987,73.3531,73.3896,49140.0
2019-11-18 09:55:00,80.44,80.55,80.44,80.55,26885.0,73.3805,73.4808,73.3805,73.4808,26885.0
2019-11-18 10:00:00,80.55,80.64,80.53,80.62,74673.0,73.4808,73.5629,73.4626,73.5447,74673.0
2019-11-18 10:05:00,80.62,80.69,80.61,80.65,126399.0,73.5447,73.6085,73.5356,73.572,126399.0
2019-11-18 10:10:00,80.65,80.69,80.59,80.62,40158.0,73.572,73.6085,73.5173,73.5447,40158.0
2019-11-18 10:15:00,80.62,80.62,80.48,80.48,31167.0,73.5447,73.5447,73.417,73.417,31167.0
2019-11-18 10:20:00,80.49,80.54,80.48,80.49,13362.0,73.4261,73.4717,73.417,73.4261,13362.0
2019-11-18 10:25:00,80.49,80.5,80.41,80.43,12552.0,73.4261,73.4352,73.3531,73.3714,12552.0
2019-11-18 10:30:00,80.43,80.48,80.4,80.47,13755.0,73.3714,73.417,73.344,73.4078,13755.0
2019-11-18 10:35:00,80.46,80.49,80.38,80.49,14828.0,73.3987,73.4261,73.3257,73.4261,14828.0
2019-11-18 10:40:00,80.48,80.52,80.46,80.5,13950.0,73.417,73.4535,73.3987,73.4352,13950.0
2019-11-18 10:45:00,80.48,80.56,80.47,80.53,26022.0,73.417,73.4899,73.4078,73.4626,26022.0
2019-11-18 10:50:00,80.53,80.57,80.52,80.54,10421.0,73.4626,73.4991,73.4535,73.4717,10421.0
2019-11-18 10:55:00,80.54,80.56,80.46,80.49,23481.0,73.4717,73.4899,73.3987,73.4261,23481.0
2019-11-18 11:00:00,80.49,80.53,80.46,80.53,29750.0,73.4261,73.4626,73.3987,73.4626,29750.0
2019-11-18 11:05:00,80.53,80.53,80.44,80.44,10408.0,73.4626,73.4626,73.3805,73.3805,10408.0
2019-11-18 11:10:00,80.46,80.52,80.4,80.43,26574.0,73.3987,73.4535,73.344,73.3714,26574.0
2019-11-18 11:15:00,80.4,80.46,80.32,80.38,17928.0,73.344,73.3987,73.271,73.3257,17928.0
2019-11-18 11:20:00,80.39,80.52,80.36,80.52,17757.0,73.3349,73.4535,73.3075,73.4535,17757.0
2019-11-18 11:25:00,80.51,80.53,80.5,80.52,20832.0,73.4443,73.4626,73.4352,73.4535,20832.0
2019-11-18 11:30:00,80.53,80.57,80.5,80.57,26866.0,73.4626,73.4991,73.4352,73.4991,26866.0
2019-11-18 11:35:00,80.56,80.56,80.51,80.54,419807.0,73.4899,73.4899,73.4443,73.4717,419807.0
2019-11-18 11:40:00,80.54,80.57,80.52,80.54,92897.0,73.4717,73.4991,73.4535,73.4717,92897.0
2019-11-18 11:45:00,80.54,80.59,80.51,80.59,33888.0,73.4717,73.5173,73.4443,73.5173,33888.0
2019-11-18 11:50:00,80.6,80.64,80.59,80.61,16056.0,73.5264,73.5629,73.5173,73.5356,16056.0
2019-11-18 11:55:00,80.61,80.66,80.6,80.65,12567.0,73.5356,73.5812,73.5264,73.572,12567.0
2019-11-18 12:00:00,80.65,80.66,80.62,80.63,15579.0,73.572,73.5812,73.5447,73.5538,15579.0
2019-11-18 12:05:00,80.64,80.65,80.6,80.6,11048.0,73.5629,73.572,73.5264,73.5264,11048.0
2019-11-18 12:10:00,80.6,80.64,80.59,80.6,13193.0,73.5264,73.5629,73.5173,73.5264,13193.0
2019-11-18 12:15:00,80.61,80.64,80.59,80.6,13824.0,73.5356,73.5629,73.5173,73.5264,13824.0
2019-11-18 12:20:00,80.61,80.63,80.58,80.63,17945.0,73.5356,73.5538,73.5082,73.5538,17945.0
2019-11-18 12:25:00,80.62,80.63,80.58,80.59,7344.0,73.5447,73.5538,73.5082,73.5173,7344.0
2019-11-18 12:30:00,80.59,80.63,80.58,80.63,11169.0,73.5173,73.5538,73.5082,73.5538,11169.0
2019-11-18 12:35:00,80.62,80.66,80.62,80.66,10394.0,73.5447,73.5812,73.5447,73.5812,10394.0
2019-11-18 12:40:00,80.68,80.69,80.64,80.64,10023.0,73.5994,73.6085,73.5629,73.5629,10023.0
2019-11-18 12:45:00,80.64,80.65,80.61,80.61,35167.0,73.5629,73.572,73.5356,73.5356,35167.0
2019-11-18 12:50:00,80.61,80.61,80.58,80.61,14515.0,73.5356,73.5356,73.5082,73.5356,14515.0
2019-11-18 12:55:00,80.61,80.62,80.58,80.61,4819.0,73.5356,73.5447,73.5082,73.5356,4819.0
2019-11-18 13:00:00,80.61,80.63,80.57,80.62,8362.0,73.5356,73.5538,73.4991,73.5447,8362.0
2019-11-18 13:05:00,80.62,80.64,80.6,80.61,15371.0,73.5447,73.5629,73.5264,73.5356,15371.0
2019-11-18 13:10:00,80.6,80.61,80.58,80.6,8128.0,73.5264,73.5356,73.5082,73.5264,8128.0
2019-11-18 13:15:00,80.6,80.61,80.58,80.59,6111.0,73.5264,73.5356,73.5082,73.5173,6111.0
2019-11-18 13:20:00,80.6,80.61,80.59,80.59,8576.0,73.5264,73.5356,73.5173,73.5173,8576.0
2019-11-18 13:25:00,80.59,80.6,80.58,80.58,29451.0,73.5173,73.5264,73.5082,73.5082,29451.0
2019-11-18 13:30:00,80.58,80.61,80.58,80.6,26273.0,73.5082,73.5356,73.5082,73.5264,26273.0
2019-11-18 13:35:00,80.6,80.61,80.57,80.6,23467.0,73.5264,73.5356,73.4991,73.5264,23467.0
2019-11-18 13:40:00,80.59,80.63,80.58,80.61,19657.0,73.5173,73.5538,73.5082,73.5356,19657.0
2019-11-18 13:45:00,80.61,80.64,80.59,80.64,26932.0,73.5356,73.5629,73.5173,73.5629,26932.0
2019-11-18 13:50:00,80.63,80.64,80.61,80.62,8794.0,73.5538,73.5629,73.5356,73.5447,8794.0
2019-11-18 13:55:00,80.63,80.65,80.62,80.63,9669.0,73.5538,73.572,73.5447,73.5538,9669.0
2019-11-18 14:00:00,80.64,80.65,80.59,80.59,19450.0,73.5629,73.572,73.5173,73.5173,19450.0
2019-11-18 14:05:00,80.6,80.6,80.56,80.59,13365.0,73.5264,73.5264,73.4899,73.5173,13365.0
2019-11-18 14:10:00,80.58,80.63,80.58,80.63,5675.0,73.5082,73.5538,73.5082,73.5538,5675.0
2019-11-18 14:15:00,80.63,80.65,80.62,80.65,9385.0,73.5538,73.572,73.5447,73.572,9385.0
2019-11-18 14:20:00,80.65,80.66,80.64,80.64,22911.0,73.572,73.5812,73.5629,73.5629,22911.0
2019-11-18 14:25:00,80.65,80.67,80.63,80.64,8393.0,73.572,73.5903,73.5538,73.5629,8393.0
2019-11-18 14:30:00,80.65,80.65,80.62,80.64,13693.0,73.572,73.572,73.5447,73.5629,13693.0
2019-11-18 14:35:00,80.65,80.66,80.63,80.63,22310.0,73.572,73.5812,73.5538,73.5538,22310.0
2019-11-18 14:40:00,80.64,80.65,80.6,80.61,33785.0,73.5629,73.572,73.5264,73.5356,33785.0
2019-11-18 14:45:00,80.62,80.63,80.6,80.62,15226.0,73.5447,73.5538,73.5264,73.5447,15226.0
2019-11-18 14:50:00,80.61,80.66,80.61,80.64,33477.0,73.5356,73.5812,73.5356,73.5629,33477.0
2019-11-18 14:55:00,80.64,80.65,80.61,80.63,16606.0,73.5629,73.572,73.5356,73.5538,16606.0
2019-11-18 15:00:00,80.63,80.65,80.62,80.63,22367.0,73.5538,73.572,73.5447,73.5538,22367.0
2019-11-18 15:05:00,80.63,80.65,80.61,80.65,13717.0,73.5538,73.572,73.5356,73.572,13717.0
2019-11-18 15:10:00,80.65,80.66,80.63,80.65,27270.0,73.572,73.5812,73.5538,73.572,27270.0
2019-11-18 15:15:00,80.64,80.65,80.6,80.62,25357.0,73.5629,73.572,73.5264,73.5447,25357.0
2019-11-18 15:20:00,80.62,80.65,80.61,80.64,12176.0,73.5447,73.572,73.5356,73.5629,12176.0
2019-11-18 15:25:00,80.64,80.67,80.64,80.66,17946.0,73.5629,73.5903,73.5629,73.5812,17946.0
2019-11-18 15:30:00,80.66,80.67,80.64,80.65,11114.0,73.5812,73.5903,73.5629,73.572,11114.0
2019-11-18 15:35:00,80.65,80.66,80.6,80.62,58440.0,73.572,73.5812,73.5264,73.5447,58440.0
2019-11-18 15:40:00,80.61,80.62,80.57,80.58,19895.0,73.5356,73.5447,73.4991,73.5082,19895.0
2019-11-18 15:45:00,80.59,80.6,80.56,80.57,19415.0,73.5173,73.5264,73.4899,73.4991,19415.0
2019-11-18 15:50:00,80.56,80.57,80.53,80.56,17147.0,73.4899,73.4991,73.4626,73.4899,17147.0
2019-11-18 15:55:00,80.57,80.61,80.53,80.56,73045.0,73.4991,73.5356,73.4626,73.4899,73045.0
2019-11-19 09:30:00,80.92,80.92,80.77,80.79,77607.0,73.8183,73.8183,73.6815,73.6998,77607.0
2019-11-19 09:35:00,80.79,80.83,80.74,80.79,45820.0,73.6998,73.7362,73.6541,73.6998,45820.0
2019-11-19 09:40:00,80.79,80.87,80.79,80.8,20641.0,73.6998,73.7727,73.6998,73.7089,20641.0
2019-11-19 09:45:00,80.79,80.8,80.68,80.73,43801.0,73.6998,73.7089,73.5994,73.645,43801.0
2019-11-19 09:50:00,80.72,80.74,80.57,80.61,19464.0,73.6359,73.6541,73.4991,73.5356,19464.0
2019-11-19 09:55:00,80.62,80.66,80.57,80.58,13208.0,73.5447,73.5812,73.4991,73.5082,13208.0
2019-11-19 10:00:00,80.58,80.61,80.41,80.43,18500.0,73.5082,73.5356,73.3531,73.3714,18500.0
2019-11-19 10:05:00,80.42,80.56,80.4,80.55,25177.0,73.3622,73.4899,73.344,73.4808,25177.0
2019-11-19 10:10:00,80.55,80.66,80.54,80.6,16738.0,73.4808,73.5812,73.4717,73.5264,16738.0
2019-11-19 10:15:00,80.62,80.68,80.56,80.66,11786.0,73.5447,73.5994,73.4899,73.5812,11786.0
2019-11-19 10:20:00,80.66,80.69,80.61,80.66,13036.0,73.5812,73.6085,73.5356,73.5812,13036.0
2019-11-19 10:25:00,80.66,80.69,80.64,80.69,9903.0,73.5812,73.6085,73.5629,73.6085,9903.0
2019-11-19 10:30:00,80.69,80.74,80.65,80.73,11630.0,73.6085,73.6541,73.572,73.645,11630.0
2019-11-19 10:35:00,80.73,80.75,80.68,80.71,28142.0,73.645,73.6633,73.5994,73.6268,28142.0
2019-11-19 10:40:00,80.72,80.73,80.67,80.68,12513.0,73.6359,73.645,73.5903,73.5994,12513.0
2019-11-19 10:45:00,80.69,80.73,80.56,80.57,10852.0,73.6085,73.645,73.4899,73.4991,10852.0
2019-11-19 10:50:00,80.59,80.59,80.47,80.48,15949.0,73.5173,73.5173,73.4078,73.417,15949.0
2019-11-19 10:55:00,80.47,80.54,80.41,80.53,19969.0,73.4078,73.4717,73.3531,73.4626,19969.0
2019-11-19 11:00:00,80.52,80.56,80.51,80.56,10814.0,73.4535,73.4899,73.4443,73.4899,10814.0
2019-11-19 11:05:00,80.56,80.63,80.55,80.59,10536.0,73.4899,73.5538,73.4808,73.5173,10536.0
2019-11-19 11:10:00,80.58,80.61,80.53,80.61,45516.0,73.5082,73.5356,73.4626,73.5356,45516.0
2019-11-19 11:15:00,80.62,80.7,80.59,80.69,40601.0,73.5447,73.6177,73.5173,73.6085,40601.0
2019-11-19 11:20:00,80.69,80.73,80.68,80.72,14323.0,73.6085,73.645,73.5994,73.6359,14323.0
2019-11-19 11:25:00,80.73,80.8,80.72,80.79,10776.0,73.645,73.7089,73.6359,73.6998,10776.0
2019-11-19 11:30:00,80.78,80.82,80.76,80.81,14843.0,73.6906,73.7271,73.6724,73.718,14843.0
2019-11-19 11:35:00,80.82,80.97,80.81,80.89,28222.0,73.7271,73.864,73.718,73.791,28222.0
2019-11-19 11:40:00,80.9,80.92,80.83,80.83,9465.0,73.8001,73.8183,73.7362,73.7362,9465.0
2019-11-19 11:45:00,80.83,80.83,80.72,80.79,12352.0,73.7362,73.7362,73.6359,73.6998,12352.0
2019-11-19 11:50:00,80.79,80.82,80.78,80.82,13558.0,73.6998,73.7271,73.6906,73.7271,13558.0
2019-11-19 11:55:00,80.83,80.86,80.81,80.86,11088.0,73.7362,73.7636,73.718,73.7636,11088.0
2019-11-19 12:00:00,80.88,80.89,80.83,80.85,5799.0,73.7819,73.791,73.7362,73.7545,5799.0
2019-11-19 12:05:00,80.85,80.85,80.76,80.82,28726.0,73.7545,73.7545,73.6724,73.7271,28726.0
2019-11-19 12:10:00,80.82,80.86,80.81,80.83,6359.0,73.7271,73.7636,73.718,73.7362,6359.0
2019-11-19 12:15:00,80.84,80.88,80.83,80.84,9272.0,73.7454,73.7819,73.7362,73.7454,9272.0
2019-11-19 12:20:00,80.84,80.89,80.83,80.88,11340.0,73.7454,73.791,73.7362,73.7819,11340.0
2019-11-19 12:25:00,80.89,80.9,80.86,80.88,9740.0,73.791,73.8001,73.7636,73.7819,9740.0
2019-11-19 12:30:00,80.88,80.9,80.85,80.85,26716.0,73.7819,73.8001,73.7545,73.7545,26716.0
2019-11-19 12:35:00,80.84,80.86,80.81,80.84,8223.0,73.7454,73.7636,73.718,73.7454,8223.0
2019-11-19 12:40:00,80.84,80.84,80.8,80.8,36447.0,73.7454,73.7454,73.7089,73.7089,36447.0
2019-11-19 12:45:00,80.79,80.85,80.79,80.85,7661.0,73.6998,73.7545,73.6998,73.7545,7661.0
2019-11-19 12:50:00,80.85,80.87,80.84,80.85,5327.0,73.7545,73.7727,73.7454,73.7545,5327.0
2019-11-19 12:55:00,80.84,80.89,80.84,80.88,10154.0,73.7454,73.791,73.7454,73.7819,10154.0
2019-11-19 13:00:00,80.88,80.88,80.82,80.84,7979.0,73.7819,73.7819,73.7271,73.7454,7979.0
2019-11-19 13:05:00,80.84,80.88,80.83,80.88,22155.0,73.7454,73.7819,73.7362,73.7819,22155.0
2019-11-19 13:10:00,80.87,80.94,80.85,80.93,52887.0,73.7727,73.8366,73.7545,73.8275,52887.0
2019-11-19 13:15:00,80.93,80.96,80.89,80.94,74924.0,73.8275,73.8548,73.791,73.8366,74924.0
2019-11-19 13:20:00,80.95,80.95,80.92,80.93,17242.0,73.8457,73.8457,73.8183,73.8275,17242.0
2019-11-19 13:25:00,80.92,80.95,80.91,80.92,19227.0,73.8183,73.8457,73.8092,73.8183,19227.0
2019-11-19 13:30:00,80.91,80.95,80.9,80.95,15209.0,73.8092,73.8457,73.8001,73.8457,15209.0
2019-11-19 13:35:00,80.94,80.96,80.93,80.96,11028.0,73.8366,73.8548,73.8275,73.8548,11028.0
2019-11-19 13:40:00,80.97,80.97,80.93,80.93,35204.0,73.864,73.864,73.8275,73.8275,35204.0
2019-11-19 13:45:00,80.94,80.97,80.93,80.97,7213.0,73.8366,73.864,73.8275,73.864,7213.0
2019-11-19 13:50:00,80.97,80.97,80.91,80.92,12680.0,73.864,73.864,73.8092,73.8183,12680.0
2019-11-19 13:55:00,80.92,80.94,80.92,80.92,11047.0,73.8183,73.8366,73.8183,73.8183,11047.0
2019-11-19 14:00:00,80.93,80.98,80.93,80.96,12399.0,73.8275,73.8731,73.8275,73.8548,12399.0
2019-11-19 14:05:00,80.95,80.96,80.93,80.93,13943.0,73.8457,73.8548,73.8275,73.8275,13943.0
2019-11-19 14:10:00,80.94,80.94,80.88,80.88,12412.0,73.8366,73.8366,73.7819,73.7819,12412.0
2019-11-19 14:15:00,80.89,80.91,80.87,80.9,13710.0,73.791,73.8092,73.7727,73.8001,13710.0
2019-11-19 14:20:00,80.9,80.95,80.89,80.95,15160.0,73.8001,73.8457,73.791,73.8457,15160.0
2019-11-19 14:25:00,80.95,80.99,80.94,80.96,12130.0,73.8457,73.8822,73.8366,73.8548,12130.0
2019-11-19 14:30:00,80.96,80.97,80.92,80.94,29934.0,73.8548,73.864,73.8183,73.8366,29934.0
2019-11-19 14:35:00,80.94,80.98,80.94,80.98,39835.0,73.8366,73.8731,73.8366,73.8731,39835.0
2019-11-19 14:40:00,80.98,80.98,80.93,80.93,10309.0,73.8731,73.8731,73.8275,73.8275,10309.0
2019-11-19 14:45:00,80.92,80.95,80.92,80.95,21913.0,73.8183,73.8457,73.8183,73.8457,21913.0
2019-11-19 14:50:00,80.95,80.95,80.89,80.9,21679.0,73.8457,73.8457,73.791,73.8001,21679.0
2019-11-19 14:55:00,80.89,80.91,80.87,80.9,16166.0,73.791,73.8092,73.7727,73.8001,16166.0
2019-11-19 15:00:00,80.9,80.92,80.89,80.9,11625.0,73.8001,73.8183,73.791,73.8001,11625.0
2019-11-19 15:05:00,80.9,80.94,80.9,80.92,11997.0,73.8001,73.8366,73.8001,73.8183,11997.0
2019-11-19 15:10:00,80.92,80.95,80.91,80.93,16020.0,73.8183,73.8457,73.8092,73.8275,16020.0
2019-11-19 15:15:00,80.93,80.94,80.89,80.91,10550.0,73.8275,73.8366,73.791,73.8092,10550.0
2019-11-19 15:20:00,80.91,80.91,80.84,80.85,97503.0,73.8092,73.8092,73.7454,73.7545,97503.0
2019-11-19 15:25:00,80.86,80.86,80.82,80.83,23789.0,73.7636,73.7636,73.7271,73.7362,23789.0
2019-11-19 15:30:00,80.83,80.86,80.83,80.86,18866.0,73.7362,73.7636,73.7362,73.7636,18866.0
2019-11-19 15:35:00,80.86,80.91,80.85,80.89,25225.0,73.7636,73.8092,73.7545,73.791,25225.0
2019-11-19 15:40:00,80.88,80.9,80.85,80.85,17931.0,73.7819,73.8001,73.7545,73.7545,17931.0
2019-11-19 15:45:00,80.84,80.84,80.77,80.8,71871.0,73.7454,73.7454,73.6815,73.7089,71871.0
2019-11-19 15:50:00,80.79,80.79,80.7,80.7,25321.0,73.6998,73.6998,73.6177,73.6177,25321.0
2019-11-19 15:55:00,80.7,80.75,80.68,80.7,63994.0,73.6177,73.6633,73.5994,73.6177,63994.0
2019-11-20 09:30:00,80.44,80.49,80.31,80.4,54445.0,73.3805,73.4261,73.2619,73.344,54445.0
2019-11-20 09:35:00,80.41,80.46,80.33,80.42,33684.0,73.3531,73.3987,73.2801,73.3622,33684.0
2019-11-20 09:40:00,80.42,80.44,80.24,80.32,47886.0,73.3622,73.3805,73.198,73.271,47886.0
2019-11-20 09:45:00,80.35,80.41,80.33,80.41,16257.0,73.2984,73.3531,73.2801,73.3531,16257.0
2019-11-20 09:50:00,80.41,80.49,80.41,80.44,10550.0,73.3531,73.4261,73.3531,73.3805,10550.0
2019-11-20 09:55:00,80.44,80.49,80.42,80.46,10105.0,73.3805,73.4261,73.3622,73.3987,10105.0
2019-11-20 10:00:00,80.46,80.54,80.46,80.52,15768.0,73.3987,73.4717,73.3987,73.4535,15768.0
2019-11-20 10:05:00,80.52,80.6,80.51,80.59,16508.0,73.4535,73.5264,73.4443,73.5173,16508.0
2019-11-20 10:10:00,80.59,80.61,80.54,80.55,16146.0,73.5173,73.5356,73.4717,73.4808,16146.0
2019-11-20 10:15:00,80.54,80.54,80.5,80.53,14867.0,73.4717,73.4717,73.4352,73.4626,14867.0
2019-11-20 10:20:00,80.54,80.59,80.5,80.5,20156.0,73.4717,73.5173,73.4352,73.4352,20156.0
2019-11-20 10:25:00,80.5,80.62,80.49,80.61,27316.0,73.4352,73.5447,73.4261,73.5356,27316.0
2019-11-20 10:30:00,80.62,80.76,80.62,80.75,19519.0,73.5447,73.6724,73.5447,73.6633,19519.0
2019-11-20 10:35:00,80.77,80.83,80.75,80.77,25805.0,73.6815,73.7362,73.6633,73.6815,25805.0
2019-11-20 10:40:00,80.76,80.8,80.66,80.69,19599.0,73.6724,73.7089,73.5812,73.6085,19599.0
2019-11-20 10:45:00,80.68,80.77,80.68,80.77,15781.0,73.5994,73.6815,73.5994,73.6815,15781.0
2019-11-20 10:50:00,80.77,80.85,80.77,80.85,25394.0,73.6815,73.7545,73.6815,73.7545,25394.0
2019-11-20 10:55:00,80.85,80.85,80.78,80.78,11181.0,73.7545,73.7545,73.6906,73.6906,11181.0
2019-11-20 11:00:00,80.78,80.86,80.78,80.85,14548.0,73.6906,73.7636,73.6906,73.7545,14548.0
2019-11-20 11:05:00,80.85,80.85,80.75,80.8,11593.0,73.7545,73.7545,73.6633,73.7089,11593.0
2019-11-20 11:10:00,80.77,80.78,80.69,80.73,16531.0,73.6815,73.6906,73.6085,73.645,16531.0
2019-11-20 11:15:00,80.73,80.76,80.71,80.72,8293.0,73.645,73.6724,73.6268,73.6359,8293.0
2019-11-20 11:20:00,80.72,80.83,80.72,80.82,12544.0,73.6359,73.7362,73.6359,73.7271,12544.0
2019-11-20 11:25:00,80.82,80.85,80.81,80.82,10381.0,73.7271,73.7545,73.718,73.7271,10381.0
2019-11-20 11:30:00,80.81,80.82,80.77,80.81,19033.0,73.718,73.7271,73.6815,73.718,19033.0
2019-11-20 11:35:00,80.81,80.86,80.81,80.85,21036.0,73.718,73.7636,73.718,73.7545,21036.0
2019-11-20 11:40:00,80.87,80.88,80.8,80.83,203899.0,73.7727,73.7819,73.7089,73.7362,203899.0
2019-11-20 11:45:00,80.83,80.86,80.78,80.81,27713.0,73.7362,73.7636,73.6906,73.718,27713.0
2019-11-20 11:50:00,80.81,80.86,80.79,80.83,14970.0,73.718,73.7636,73.6998,73.7362,14970.0
2019-11-20 11:55:00,80.83,80.85,80.77,80.78,12523.0,73.7362,73.7545,73.6815,73.6906,12523.0
2019-11-20 12:00:00,80.78,80.78,80.66,80.68,9667.0,73.6906,73.6906,73.5812,73.5994,9667.0
2019-11-20 12:05:00,80.67,80.7,80.61,80.67,24688.0,73.5903,73.6177,73.5356,73.5903,24688.0
2019-11-20 12:10:00,80.67,80.74,80.66,80.69,11867.0,73.5903,73.6541,73.5812,73.6085,11867.0
2019-11-20 12:15:00,80.68,80.72,80.65,80.68,27664.0,73.5994,73.6359,73.572,73.5994,27664.0
2019-11-20 12:20:00,80.68,80.69,80.65,80.69,8402.0,73.5994,73.6085,73.572,73.6085,8402.0
2019-11-20 12:25:00,80.7,80.76,80.69,80.75,5430.0,73.6177,73.6724,73.6085,73.6633,5430.0
2019-11-20 12:30:00,80.76,80.78,80.71,80.75,10841.0,73.6724,73.6906,73.6268,73.6633,10841.0
2019-11-20 12:35:00,80.76,80.8,80.75,80.79,8054.0,73.6724,73.7089,73.6633,73.6998,8054.0
2019-11-20 12:40:00,80.79,80.82,80.78,80.81,13726.0,73.6998,73.7271,73.6906,73.718,13726.0
2019-11-20 12:45:00,80.82,80.82,80.76,80.77,22534.0,73.7271,73.7271,73.6724,73.6815,22534.0
2019-11-20 12:50:00,80.77,80.78,80.64,80.65,16241.0,73.6815,73.6906,73.5629,73.572,16241.0
2019-11-20 12:55:00,80.64,80.64,80.22,80.39,109537.0,73.5629,73.5629,73.1798,73.3349,109537.0
2019-11-20 13:00:00,80.37,80.37,80.22,80.25,24182.0,73.3166,73.3166,73.1798,73.2071,24182.0
2019-11-20 13:05:00,80.23,80.24,79.99,79.99,33020.0,73.1889,73.198,72.97,72.97,33020.0
2019-11-20 13:10:00,79.97,79.97,79.8,79.84,28868.0,72.9517,72.9517,72.7966,72.8331,28868.0
2019-11-20 13:15:00,79.84,79.84,79.73,79.74,39106.0,72.8331,72.8331,72.7328,72.7419,39106.0
2019-11-20 13:20:00,79.73,79.89,79.73,79.87,59645.0,72.7328,72.8787,72.7328,72.8605,59645.0
2019-11-20 13:25:00,79.88,80.05,79.88,79.96,42488.0,72.8696,73.0247,72.8696,72.9426,42488.0
2019-11-20 13:30:00,79.96,79.97,79.81,79.93,14380.0,72.9426,72.9517,72.8058,72.9152,14380.0
2019-11-20 13:35:00,79.94,79.99,79.85,79.85,24946.0,72.9244,72.97,72.8423,72.8423,24946.0
2019-11-20 13:40:00,79.84,79.98,79.84,79.93,22849.0,72.8331,72.9608,72.8331,72.9152,22849.0
2019-11-20 13:45:00,79.93,80.05,79.92,80.04,22609.0,72.9152,73.0247,72.9061,73.0156,22609.0
2019-11-20 13:50:00,80.04,80.22,80.02,80.16,54154.0,73.0156,73.1798,72.9973,73.125,54154.0
2019-11-20 13:55:00,80.15,80.21,80.13,80.2,31828.0,73.1159,73.1707,73.0977,73.1615,31828.0
2019-11-20 14:00:00,80.22,80.28,80.17,80.23,24675.0,73.1798,73.2345,73.1342,73.1889,24675.0
2019-11-20 14:05:00,80.23,80.27,80.15,80.22,21053.0,73.1889,73.2254,73.1159,73.1798,21053.0
2019-11-20 14:10:00,80.22,80.31,80.22,80.25,20896.0,73.1798,73.2619,73.1798,73.2071,20896.0
2019-11-20 14:15:00,80.25,80.31,80.21,80.3,103426.0,73.2071,73.2619,73.1707,73.2528,103426.0
2019-11-20 14:20:00,80.31,80.35,80.27,80.29,20975.0,73.2619,73.2984,73.2254,73.2436,20975.0
2019-11-20 14:25:00,80.29,80.37,80.29,80.37,33200.0,73.2436,73.3166,73.2436,73.3166,33200.0
2019-11-20 14:30:00,80.36,80.4,80.35,80.36,64559.0,73.3075,73.344,73.2984,73.3075,64559.0
2019-11-20 14:35:00,80.36,80.37,80.33,80.37,21677.0,73.3075,73.3166,73.2801,73.3166,21677.0
2019-11-20 14:40:00,80.37,80.42,80.37,80.4,46688.0,73.3166,73.3622,73.3166,73.344,46688.0
2019-11-20 14:45:00,80.41,80.42,80.37,80.4,13238.0,73.3531,73.3622,73.3166,73.344,13238.0
2019-11-20 14:50:00,80.39,80.44,80.36,80.36,35572.0,73.3349,73.3805,73.3075,73.3075,35572.0
2019-11-20 14:55:00,80.36,80.41,80.35,80.38,17136.0,73.3075,73.3531,73.2984,73.3257,17136.0
2019-11-20 15:00:00,80.38,80.42,80.37,80.39,16572.0,73.3257,73.3622,73.3166,73.3349,16572.0
2019-11-20 15:05:00,80.38,80.44,80.38,80.42,36166.0,73.3257,73.3805,73.3257,73.3622,36166.0
2019-11-20 15:10:00,80.43,80.48,80.41,80.45,17184.0,73.3714,73.417,73.3531,73.3896,17184.0
2019-11-20 15:15:00,80.44,80.46,80.39,80.39,22157.0,73.3805,73.3987,73.3349,73.3349,22157.0
2019-11-20 15:20:00,80.4,80.45,80.38,80.43,44859.0,73.344,73.3896,73.3257,73.3714,44859.0
2019-11-20 15:25:00,80.42,80.43,80.38,80.38,21431.0,73.3622,73.3714,73.3257,73.3257,21431.0
2019-11-20 15:30:00,80.37,80.37,80.32,80.34,18397.0,73.3166,73.3166,73.271,73.2892,18397.0
2019-11-20 15:35:00,80.34,80.36,80.33,80.35,23319.0,73.2892,73.3075,73.2801,73.2984,23319.0
2019-11-20 15:40:00,80.35,80.39,80.35,80.38,17589.0,73.2984,73.3349,73.2984,73.3257,17589.0
2019-11-20 15:45:00,80.38,80.39,80.33,80.34,34218.0,73.3257,73.3349,73.2801,73.2892,34218.0
2019-11-20 15:50:00,80.34,80.34,80.16,80.17,71669.0,73.2892,73.2892,73.125,73.1342,71669.0
2019-11-20 15:55:00,80.17,80.27,80.15,80.27,119096.0,73.1342,73.2254,73.1159,73.2254,119096.0
2019-11-21 09:30:00,80.31,80.38,80.03,80.08,89618.0,73.2619,73.3257,73.0065,73.0521,89618.0
2019-11-21 09:35:00,80.07,80.17,80.03,80.14,31320.0,73.0429,73.1342,73.0065,73.1068,31320.0
2019-11-21 09:40:00,80.13,80.14,79.99,80.11,25858.0,73.0977,73.1068,72.97,73.0794,25858.0
2019-11-21 09:45:00,80.1,80.18,80.06,80.11,18881.0,73.0703,73.1433,73.0338,73.0794,18881.0
2019-11-21 09:50:00,80.12,80.26,80.1,80.15,24586.0,73.0886,73.2163,73.0703,73.1159,24586.0
2019-11-21 09:55:00,80.15,80.15,80.08,80.1,17552.0,73.1159,73.1159,73.0521,73.0703,17552.0
2019-11-21 10:00:00,80.1,80.1,79.92,79.95,18980.0,73.0703,73.0703,72.9061,72.9335,18980.0
2019-11-21 10:05:00,79.95,80.02,79.9,80.0,28292.0,72.9335,72.9973,72.8879,72.9791,28292.0
2019-11-21 10:10:00,80.0,80.02,79.89,79.9,37510.0,72.9791,72.9973,72.8787,72.8879,37510.0
2019-11-21 10:15:00,79.87,79.9,79.62,79.64,96920.0,72.8605,72.8879,72.6324,72.6507,96920.0
2019-11-21 10:20:00,79.64,79.67,79.58,79.62,61874.0,72.6507,72.6781,72.5959,72.6324,61874.0
2019-11-21 10:25:00,79.6,79.71,79.57,79.64,19146.0,72.6142,72.7145,72.5868,72.6507,19146.0
2019-11-21 10:30:00,79.63,79.73,79.6,79.68,13593.0,72.6416,72.7328,72.6142,72.6872,13593.0
2019-11-21 10:35:00,79.67,79.76,79.65,79.73,15484.0,72.6781,72.7602,72.6598,72.7328,15484.0
2019-11-21 10:40:00,79.73,79.84,79.72,79.83,20250.0,72.7328,72.8331,72.7237,72.824,20250.0
2019-11-21 10:45:00,79.83,79.87,79.8,79.82,17182.0,72.824,72.8605,72.7966,72.8149,17182.0
2019-11-21 10:50:00,79.81,79.83,79.67,79.69,15070.0,72.8058,72.824,72.6781,72.6963,15070.0
2019-11-21 10:55:00,79.69,79.73,79.66,79.73,35238.0,72.6963,72.7328,72.6689,72.7328,35238.0
2019-11-21 11:00:00,79.73,79.78,79.66,79.72,59208.0,72.7328,72.7784,72.6689,72.7237,59208.0
2019-11-21 11:05:00,79.71,79.79,79.69,79.75,74596.0,72.7145,72.7875,72.6963,72.751,74596.0
2019-11-21 11:10:00,79.74,79.74,79.66,79.67,49921.0,72.7419,72.7419,72.6689,72.6781,49921.0
2019-11-21 11:15:00,79.66,79.69,79.62,79.64,46718.0,72.6689,72.6963,72.6324,72.6507,46718.0
2019-11-21 11:20:00,79.63,79.66,79.62,79.63,17695.0,72.6416,72.6689,72.6324,72.6416,17695.0
2019-11-21 11:25:00,79.64,79.72,79.63,79.65,19463.0,72.6507,72.7237,72.6416,72.6598,19463.0
2019-11-21 11:30:00,79.63,79.69,79.63,79.63,10151.0,72.6416,72.6963,72.6416,72.6416,10151.0
2019-11-21 11:35:00,79.63,79.67,79.61,79.62,25650.0,72.6416,72.6781,72.6233,72.6324,25650.0
2019-11-21 11:40:00,79.62,79.71,79.62,79.71,9102.0,72.6324,72.7145,72.6324,72.7145,9102.0
2019-11-21 11:45:00,79.71,79.78,79.7,79.75,25789.0,72.7145,72.7784,72.7054,72.751,25789.0
2019-11-21 11:50:00,79.75,79.75,79.65,79.69,17298.0,72.751,72.751,72.6598,72.6963,17298.0
2019-11-21 11:55:00,79.69,79.71,79.65,79.66,38581.0,72.6963,72.7145,72.6598,72.6689,38581.0
2019-11-21 12:00:00,79.64,79.72,79.61,79.71,44221.0,72.6507,72.7237,72.6233,72.7145,44221.0
2019-11-21 12:05:00,79.73,79.75,79.72,79.75,19518.0,72.7328,72.751,72.7237,72.751,19518.0
2019-11-21 12:10:00,79.74,79.79,79.74,79.77,15240.0,72.7419,72.7875,72.7419,72.7693,15240.0
2019-11-21 12:15:00,79.77,79.82,79.75,79.81,10400.0,72.7693,72.8149,72.751,72.8058,10400.0
2019-11-21 12:20:00,79.81,79.82,79.77,79.79,6342.0,72.8058,72.8149,72.7693,72.7875,6342.0
2019-11-21 12:25:00,79.79,79.8,79.75,79.79,18132.0,72.7875,72.7966,72.751,72.7875,18132.0
2019-11-21 12:30:00,79.79,79.84,79.75,79.83,13988.0,72.7875,72.8331,72.751,72.824,13988.0
2019-11-21 12:35:00,79.84,79.88,79.83,79.86,27222.0,72.8331,72.8696,72.824,72.8514,27222.0
2019-11-21 12:40:00,79.87,79.91,79.86,79.89,13016.0,72.8605,72.897,72.8514,72.8787,13016.0
2019-11-21 12:45:00,79.88,79.93,79.87,79.89,31062.0,72.8696,72.9152,72.8605,72.8787,31062.0
2019-11-21 12:50:00,79.9,79.92,79.89,79.9,14606.0,72.8879,72.9061,72.8787,72.8879,14606.0
2019-11-21 12:55:00,79.91,79.95,79.9,79.94,9123.0,72.897,72.9335,72.8879,72.9244,9123.0
2019-11-21 13:00:00,79.94,79.98,79.94,79.95,9033.0,72.9244,72.9608,72.9244,72.9335,9033.0
2019-11-21 13:05:00,79.95,79.97,79.94,79.95,8637.0,72.9335,72.9517,72.9244,72.9335,8637.0
2019-11-21 13:10:00,79.95,79.96,79.92,79.93,9802.0,72.9335,72.9426,72.9061,72.9152,9802.0
2019-11-21 13:15:00,79.93,79.95,79.91,79.94,6901.0,72.9152,72.9335,72.897,72.9244,6901.0
2019-11-21 13:20:00,79.94,79.94,79.9,79.91,12993.0,72.9244,72.9244,72.8879,72.897,12993.0
2019-11-21 13:25:00,79.92,79.95,79.91,79.92,9305.0,72.9061,72.9335,72.897,72.9061,9305.0
2019-11-21 13:30:00,79.92,79.93,79.89,79.9,7179.0,72.9061,72.9152,72.8787,72.8879,7179.0
2019-11-21 13:35:00,79.91,79.93,79.88,79.92,13460.0,72.897,72.9152,72.8696,72.9061,13460.0
2019-11-21 13:40:00,79.92,79.94,79.9,79.91,13177.0,72.9061,72.9244,72.8879,72.897,13177.0
2019-11-21 13:45:00,79.91,79.95,79.91,79.94,15949.0,72.897,72.9335,72.897,72.9244,15949.0
2019-11-21 13:50:00,79.95,79.95,79.93,79.93,12792.0,72.9335,72.9335,72.9152,72.9152,12792.0
2019-11-21 13:55:00,79.92,79.92,79.87,79.88,15711.0,72.9061,72.9061,72.8605,72.8696,15711.0
2019-11-21 14:00:00,79.88,79.89,79.77,79.79,16350.0,72.8696,72.8787,72.7693,72.7875,16350.0
2019-11-21 14:05:00,79.79,79.9,79.78,79.88,11392.0,72.7875,72.8879,72.7784,72.8696,11392.0
2019-11-21 14:10:00,79.87,79.89,79.84,79.88,21132.0,72.8605,72.8787,72.8331,72.8696,21132.0
2019-11-21 14:15:00,79.89,79.92,79.88,79.91,9559.0,72.8787,72.9061,72.8696,72.897,9559.0
2019-11-21 14:20:00,79.91,79.94,79.91,79.92,30082.0,72.897,72.9244,72.897,72.9061,30082.0
2019-11-21 14:25:00,79.93,79.94,79.91,79.92,12340.0,72.9152,72.9244,72.897,72.9061,12340.0
2019-11-21 14:30:00,79.92,79.95,79.9,79.94,22388.0,72.9061,72.9335,72.8879,72.9244,22388.0
2019-11-21 14:35:00,79.93,79.94,79.91,79.93,15358.0,72.9152,72.9244,72.897,72.9152,15358.0
2019-11-21 14:40:00,79.93,79.96,79.93,79.94,39356.0,72.9152,72.9426,72.9152,72.9244,39356.0
2019-11-21 14:45:00,79.95,79.96,79.93,79.94,19199.0,72.9335,72.9426,72.9152,72.9244,19199.0
2019-11-21 14:50:00,79.96,79.96,79.93,79.94,10689.0,72.9426,72.9426,72.9152,72.9244,10689.0
2019-11-21 14:55:00,79.94,79.96,79.93,79.94,9574.0,72.9244,72.9426,72.9152,72.9244,9574.0
2019-11-21 15:00:00,79.94,79.96,79.93,79.93,8933.0,72.9244,72.9426,72.9152,72.9152,8933.0
2019-11-21 15:05:00,79.93,79.94,79.9,79.92,16429.0,72.9152,72.9244,72.8879,72.9061,16429.0
2019-11-21 15:10:00,79.92,79.92,79.88,79.91,7428.0,72.9061,72.9061,72.8696,72.897,7428.0
2019-11-21 15:15:00,79.92,79.92,79.88,79.9,22684.0,72.9061,72.9061,72.8696,72.8879,22684.0
2019-11-21 15:20:00,79.91,79.92,79.87,79.89,19265.0,72.897,72.9061,72.8605,72.8787,19265.0
2019-11-21 15:25:00,79.89,79.91,79.86,79.87,23055.0,72.8787,72.897,72.8514,72.8605,23055.0
2019-11-21 15:30:00,79.87,79.92,79.86,79.9,22767.0,72.8605,72.9061,72.8514,72.8879,22767.0
2019-11-21 15:35:00,79.91,79.93,79.87,79.88,22103.0,72.897,72.9152,72.8605,72.8696,22103.0
2019-11-21 15:40:00,79.88,79.92,79.86,79.91,22159.0,72.8696,72.9061,72.8514,72.897,22159.0
2019-11-21 15:45:00,79.91,79.91,79.87,79.88,18872.0,72.897,72.897,72.8605,72.8696,18872.0
2019-11-21 15:50:00,79.87,79.87,79.79,79.81,52189.0,72.8605,72.8605,72.7875,72.8058,52189.0
2019-11-21 15:55:00,79.81,79.89,79.81,79.82,106861.0,72.8058,72.8787,72.8058,72.8149,106861.0
2019-11-22 09:30:00,80.11,80.22,80.07,80.15,45262.0,73.0794,73.1798,73.0429,73.1159,45262.0
2019-11-22 09:35:00,80.16,80.2,80.08,80.11,67841.0,73.125,73.1615,73.0521,73.0794,67841.0
2019-11-22 09:40:00,80.1,80.17,79.93,79.95,100818.0,73.0703,73.1342,72.9152,72.9335,100818.0
2019-11-22 09:45:00,79.94,80.08,79.94,80.08,49188.0,72.9244,73.0521,72.9244,73.0521,49188.0
2019-11-22 09:50:00,80.08,80.2,80.08,80.11,12574.0,73.0521,73.1615,73.0521,73.0794,12574.0
2019-11-22 09:55:00,80.13,80.18,80.06,80.08,18795.0,73.0977,73.1433,73.0338,73.0521,18795.0
2019-11-22 10:00:00,80.06,80.1,80.0,80.02,21192.0,73.0338,73.0703,72.9791,72.9973,21192.0
2019-11-22 10:05:00,80.0,80.0,79.91,79.92,16158.0,72.9791,72.9791,72.897,72.9061,16158.0
2019-11-22 10:10:00,79.93,79.95,79.83,79.87,16260.0,72.9152,72.9335,72.824,72.8605,16260.0
2019-11-22 10:15:00,79.86,79.91,79.81,79.83,18214.0,72.8514,72.897,72.8058,72.824,18214.0
2019-11-22 10:20:00,79.83,79.88,79.82,79.85,42666.0,72.824,72.8696,72.8149,72.8423,42666.0
2019-11-22 10:25:00,79.84,79.89,79.79,79.81,19948.0,72.8331,72.8787,72.7875,72.8058,19948.0
2019-11-22 10:30:00,79.78,79.84,79.76,79.78,43593.0,72.7784,72.8331,72.7602,72.7784,43593.0
2019-11-22 10:35:00,79.78,79.78,79.72,79.76,20901.0,72.7784,72.7784,72.7237,72.7602,20901.0
2019-11-22 10:40:00,79.76,79.86,79.76,79.84,8107.0,72.7602,72.8514,72.7602,72.8331,8107.0
2019-11-22 10:45:00,79.83,79.86,79.82,79.85,5743.0,72.824,72.8514,72.8149,72.8423,5743.0
2019-11-22 10:50:00,79.83,79.91,79.8,79.85,30567.0,72.824,72.897,72.7966,72.8423,30567.0
2019-11-22 10:55:00,79.84,79.89,79.83,79.87,31648.0,72.8331,72.8787,72.824,72.8605,31648.0
2019-11-22 11:00:00,79.86,79.88,79.65,79.69,9152.0,72.8514,72.8696,72.6598,72.6963,9152.0
2019-11-22 11:05:00,79.68,79.73,79.63,79.71,14167.0,72.6872,72.7328,72.6416,72.7145,14167.0
2019-11-22 11:10:00,79.72,79.75,79.64,79.66,11155.0,72.7237,72.751,72.6507,72.6689,11155.0
2019-11-22 11:15:00,79.67,79.71,79.63,79.67,8457.0,72.6781,72.7145,72.6416,72.6781,8457.0
2019-11-22 11:20:00,79.67,79.77,79.67,79.75,21948.0,72.6781,72.7693,72.6781,72.751,21948.0
2019-11-22 11:25:00,79.74,79.8,79.72,79.79,11047.0,72.7419,72.7966,72.7237,72.7875,11047.0
2019-11-22 11:30:00,79.78,79.81,79.76,79.77,11763.0,72.7784,72.8058,72.7602,72.7693,11763.0
2019-11-22 11:35:00,79.78,79.88,79.78,79.87,8595.0,72.7784,72.8696,72.7784,72.8605,8595.0
2019-11-22 11:40:00,79.87,79.92,79.87,79.92,11483.0,72.8605,72.9061,72.8605,72.9061,11483.0
2019-11-22 11:45:00,79.92,79.95,79.91,79.93,5983.0,72.9061,72.9335,72.897,72.9152,5983.0
2019-11-22 11:50:00,79.95,79.96,79.92,79.93,77651.0,72.9335,72.9426,72.9061,72.9152,77651.0
2019-11-22 11:55:00,79.92,79.93,79.88,79.9,13860.0,72.9061,72.9152,72.8696,72.8879,13860.0
2019-11-22 12:00:00,79.9,79.96,79.9,79.96,14590.0,72.8879,72.9426,72.8879,72.9426,14590.0
2019-11-22 12:05:00,79.97,80.0,79.97,79.99,7733.0,72.9517,72.9791,72.9517,72.97,7733.0
2019-11-22 12:10:00,79.98,80.0,79.97,79.99,9818.0,72.9608,72.9791,72.9517,72.97,9818.0
2019-11-22 12:15:00,79.98,80.0,79.94,79.98,10852.0,72.9608,72.9791,72.9244,72.9608,10852.0
2019-11-22 12:20:00,79.99,80.01,79.98,80.0,7723.0,72.97,72.9882,72.9608,72.9791,7723.0
2019-11-22 12:25:00,80.0,80.03,79.99,80.01,7473.0,72.9791,73.0065,72.97,72.9882,7473.0
2019-11-22 12:30:00,80.01,80.02,79.96,79.97,21871.0,72.9882,72.9973,72.9426,72.9517,21871.0
2019-11-22 12:35:00,79.96,79.97,79.93,79.95,11238.0,72.9426,72.9517,72.9152,72.9335,11238.0
2019-11-22 12:40:00,79.96,80.01,79.95,80.01,5353.0,72.9426,72.9882,72.9335,72.9882,5353.0
2019-11-22 12:45:00,80.0,80.0,79.97,79.98,6724.0,72.9791,72.9791,72.9517,72.9608,6724.0
2019-11-22 12:50:00,79.98,80.02,79.98,80.02,4973.0,72.9608,72.9973,72.9608,72.9973,4973.0
2019-11-22 12:55:00,80.04,80.08,80.04,80.08,6610.0,73.0156,73.0521,73.0156,73.0521,6610.0
2019-11-22 13:00:00,80.07,80.08,80.06,80.08,8787.0,73.0429,73.0521,73.0338,73.0521,8787.0
2019-11-22 13:05:00,80.09,80.12,80.08,80.1,18830.0,73.0612,73.0886,73.0521,73.0703,18830.0
2019-11-22 13:10:00,80.11,80.12,80.09,80.11,8480.0,73.0794,73.0886,73.0612,73.0794,8480.0
2019-11-22 13:15:00,80.12,80.13,80.1,80.11,7467.0,73.0886,73.0977,73.0703,73.0794,7467.0
2019-11-22 13:20:00,80.1,80.11,80.09,80.1,5346.0,73.0703,73.0794,73.0612,73.0703,5346.0
2019-11-22 13:25:00,80.11,80.12,80.09,80.1,14168.0,73.0794,73.0886,73.0612,73.0703,14168.0
2019-11-22 13:30:00,80.09,80.11,80.09,80.11,15372.0,73.0612,73.0794,73.0612,73.0794,15372.0
2019-11-22 13:35:00,80.1,80.11,80.09,80.09,5967.0,73.0703,73.0794,73.0612,73.0612,5967.0
2019-11-22 13:40:00,80.09,80.1,80.08,80.1,9499.0,73.0612,73.0703,73.0521,73.0703,9499.0
2019-11-22 13:45:00,80.1,80.13,80.1,80.11,10640.0,73.0703,73.0977,73.0703,73.0794,10640.0
2019-11-22 13:50:00,80.1,80.11,80.05,80.09,15965.0,73.0703,73.0794,73.0247,73.0612,15965.0
2019-11-22 13:55:00,80.09,80.14,80.09,80.13,5294.0,73.0612,73.1068,73.0612,73.0977,5294.0
2019-11-22 14:00:00,80.12,80.13,80.08,80.09,14597.0,73.0886,73.0977,73.0521,73.0612,14597.0
2019-11-22 14:05:00,80.09,80.12,80.08,80.11,9021.0,73.0612,73.0886,73.0521,73.0794,9021.0
2019-11-22 14:10:00,80.11,80.12,80.08,80.09,17604.0,73.0794,73.0886,73.0521,73.0612,17604.0
2019-11-22 14:15:00,80.09,80.12,80.08,80.11,21191.0,73.0612,73.0886,73.0521,73.0794,21191.0
2019-11-22 14:20:00,80.11,80.11,80.05,80.06,15050.0,73.0794,73.0794,73.0247,73.0338,15050.0
2019-11-22 14:25:00,80.06,80.1,80.05,80.09,13594.0,73.0338,73.0703,73.0247,73.0612,13594.0
2019-11-22 14:30:00,80.11,80.14,80.1,80.11,12893.0,73.0794,73.1068,73.0703,73.0794,12893.0
2019-11-22 14:35:00,80.1,80.13,80.08,80.11,12832.0,73.0703,73.0977,73.0521,73.0794,12832.0
2019-11-22 14:40:00,80.11,80.15,80.1,80.13,13646.0,73.0794,73.1159,73.0703,73.0977,13646.0
2019-11-22 14:45:00,80.13,80.15,80.13,80.13,9442.0,73.0977,73.1159,73.0977,73.0977,9442.0
2019-11-22 14:50:00,80.13,80.14,80.11,80.12,17804.0,73.0977,73.1068,73.0794,73.0886,17804.0
2019-11-22 14:55:00,80.12,80.13,80.09,80.11,9113.0,73.0886,73.0977,73.0612,73.0794,9113.0
2019-11-22 15:00:00,80.12,80.13,80.09,80.12,21081.0,73.0886,73.0977,73.0612,73.0886,21081.0
2019-11-22 15:05:00,80.11,80.12,80.1,80.12,14392.0,73.0794,73.0886,73.0703,73.0886,14392.0
2019-11-22 15:10:00,80.12,80.14,80.11,80.12,10082.0,73.0886,73.1068,73.0794,73.0886,10082.0
2019-11-22 15:15:00,80.13,80.15,80.12,80.15,8981.0,73.0977,73.1159,73.0886,73.1159,8981.0
2019-11-22 15:20:00,80.14,80.16,80.13,80.15,15951.0,73.1068,73.125,73.0977,73.1159,15951.0
2019-11-22 15:25:00,80.14,80.17,80.14,80.14,23835.0,73.1068,73.1342,73.1068,73.1068,23835.0
2019-11-22 15:30:00,80.15,80.17,80.14,80.14,24030.0,73.1159,73.1342,73.1068,73.1068,24030.0
2019-11-22 15:35:00,80.15,80.15,80.1,80.12,25960.0,73.1159,73.1159,73.0703,73.0886,25960.0
2019-11-22 15:40:00,80.11,80.13,80.11,80.11,12754.0,73.0794,73.0977,73.0794,73.0794,12754.0
2019-11-22 15:45:00,80.12,80.14,80.1,80.1,73843.0,73.0886,73.1068,73.0703,73.0703,73843.0
2019-11-22 15:50:00,80.1,80.1,80.06,80.09,62482.0,73.0703,73.0703,73.0338,73.0612,62482.0
2019-11-22 15:55:00,80.09,80.14,80.04,80.06,312950.0,73.0612,73.1068,73.0156,73.0338,312950.0
2019-11-25 09:30:00,80.45,80.66,80.44,80.61,225440.0,73.3896,73.5812,73.3805,73.5356,225440.0
2019-11-25 09:35:00,80.61,80.72,80.55,80.71,179831.0,73.5356,73.6359,73.4808,73.6268,179831.0
2019-11-25 09:40:00,80.72,80.87,80.72,80.83,172770.0,73.6359,73.7727,73.6359,73.7362,172770.0
2019-11-25 09:45:00,80.84,80.9,80.74,80.89,122065.0,73.7454,73.8001,73.6541,73.791,122065.0
2019-11-25 09:50:00,80.89,81.03,80.87,80.98,110208.0,73.791,73.9187,73.7727,73.8731,110208.0
2019-11-25 09:55:00,80.98,81.06,80.96,81.06,132249.0,73.8731,73.9461,73.8548,73.9461,132249.0
2019-11-25 10:00:00,81.06,81.19,81.02,81.12,122888.0,73.9461,74.0647,73.9096,74.0008,122888.0
2019-11-25 10:05:00,81.12,81.35,81.12,81.35,114061.0,74.0008,74.2106,74.0008,74.2106,114061.0
2019-11-25 10:10:00,81.35,81.39,81.32,81.34,97354.0,74.2106,74.2471,74.1832,74.2015,97354.0
2019-11-25 10:15:00,81.34,81.44,81.34,81.42,85323.0,74.2015,74.2927,74.2015,74.2745,85323.0
2019-11-25 10:20:00,81.43,81.51,81.41,81.51,84111.0,74.2836,74.3566,74.2653,74.3566,84111.0
2019-11-25 10:25:00,81.51,81.59,81.51,81.59,77885.0,74.3566,74.4295,74.3566,74.4295,77885.0
2019-11-25 10:30:00,81.59,81.72,81.55,81.65,88031.0,74.4295,74.5481,74.3931,74.4843,88031.0
2019-11-25 10:35:00,81.66,81.7,81.63,81.69,92748.0,74.4934,74.5299,74.466,74.5208,92748.0
2019-11-25 10:40:00,81.68,81.75,81.68,81.75,112288.0,74.5116,74.5755,74.5116,74.5755,112288.0
2019-11-25 10:45:00,81.75,81.77,81.72,81.73,83891.0,74.5755,74.5938,74.5481,74.5573,83891.0
2019-11-25 10:50:00,81.73,81.78,81.7,81.78,93749.0,74.5573,74.6029,74.5299,74.6029,93749.0
2019-11-25 10:55:00,81.78,81.78,81.66,81.67,229324.0,74.6029,74.6029,74.4934,74.5025,229324.0
2019-11-25 11:00:00,81.67,81.75,81.67,81.69,100541.0,74.5025,74.5755,74.5025,74.5208,100541.0
2019-11-25 11:05:00,81.69,81.71,81.63,81.7,135417.0,74.5208,74.539,74.466,74.5299,135417.0
2019-11-25 11:10:00,81.7,81.74,81.67,81.74,112360.0,74.5299,74.5664,74.5025,74.5664,112360.0
2019-11-25 11:15:00,81.73,81.77,81.73,81.75,94857.0,74.5573,74.5938,74.5573,74.5755,94857.0
2019-11-25 11:20:00,81.75,81.82,81.74,81.82,87692.0,74.5755,74.6394,74.5664,74.6394,87692.0
2019-11-25 11:25:00,81.82,81.86,81.79,81.8,85281.0,74.6394,74.6759,74.612,74.6211,85281.0
2019-11-25 11:30:00,81.8,81.81,81.75,81.76,119034.0,74.6211,74.6302,74.5755,74.5846,119034.0
2019-11-25 11:35:00,81.76,81.78,81.71,81.78,105892.0,74.5846,74.6029,74.539,74.6029,105892.0
2019-11-25 11:40:00,81.78,81.87,81.78,81.87,121515.0,74.6029,74.685,74.6029,74.685,121515.0
2019-11-25 11:45:00,81.87,81.89,81.84,81.88,95313.0,74.685,74.7032,74.6576,74.6941,95313.0
2019-11-25 11:50:00,81.88,81.91,81.87,81.9,101893.0,74.6941,74.7215,74.685,74.7123,101893.0
2019-11-25 11:55:00,81.9,81.93,81.88,81.89,90898.0,74.7123,74.7397,74.6941,74.7032,90898.0
2019-11-25 12:00:00,81.89,81.95,81.88,81.94,108721.0,74.7032,74.758,74.6941,74.7488,108721.0
2019-11-25 12:05:00,81.95,81.95,81.88,81.89,90683.0,74.758,74.758,74.6941,74.7032,90683.0
2019-11-25 12:10:00,81.89,81.89,81.83,81.84,299323.0,74.7032,74.7032,74.6485,74.6576,299323.0
2019-11-25 12:15:00,81.84,81.84,81.77,81.78,90047.0,74.6576,74.6576,74.5938,74.6029,90047.0
2019-11-25 12:20:00,81.78,81.89,81.78,81.89,100598.0,74.6029,74.7032,74.6029,74.7032,100598.0
2019-11-25 12:25:00,81.89,81.89,81.81,81.82,85382.0,74.7032,74.7032,74.6302,74.6394,85382.0
2019-11-25 12:30:00,81.82,81.89,81.81,81.89,285094.0,74.6394,74.7032,74.6302,74.7032,285094.0
2019-11-25 12:35:00,81.89,81.95,81.88,81.94,224178.0,74.7032,74.758,74.6941,74.7488,224178.0
2019-11-25 12:40:00,81.94,81.96,81.94,81.96,73941.0,74.7488,74.7671,74.7488,74.7671,73941.0
2019-11-25 12:45:00,81.96,82.0,81.95,82.0,71098.0,74.7671,74.8036,74.758,74.8036,71098.0
2019-11-25 12:50:00,82.0,82.01,81.98,82.0,109576.0,74.8036,74.8127,74.7853,74.8036,109576.0
2019-11-25 12:55:00,82.0,82.01,81.97,82.01,348461.0,74.8036,74.8127,74.7762,74.8127,348461.0
2019-11-25 13:00:00,82.01,82.02,81.98,81.99,82561.0,74.8127,74.8218,74.7853,74.7944,82561.0
2019-11-25 13:05:00,82.0,82.03,82.0,82.03,76746.0,74.8036,74.8309,74.8036,74.8309,76746.0
2019-11-25 13:10:00,82.03,82.03,82.0,82.01,82825.0,74.8309,74.8309,74.8036,74.8127,82825.0
2019-11-25 13:15:00,82.01,82.03,82.0,82.02,79023.0,74.8127,74.8309,74.8036,74.8218,79023.0
2019-11-25 13:20:00,82.02,82.03,82.0,82.03,79991.0,74.8218,74.8309,74.8036,74.8309,79991.0
2019-11-25 13:25:00,82.03,82.05,82.02,82.05,68655.0,74.8309,74.8492,74.8218,74.8492,68655.0
2019-11-25 13:30:00,82.05,82.12,82.04,82.1,91975.0,74.8492,74.913,74.8401,74.8948,91975.0
2019-11-25 13:35:00,82.1,82.11,82.08,82.09,94068.0,74.8948,74.9039,74.8765,74.8857,94068.0
2019-11-25 13:40:00,82.08,82.09,82.05,82.06,73253.0,74.8765,74.8857,74.8492,74.8583,73253.0
2019-11-25 13:45:00,82.05,82.06,82.03,82.05,92339.0,74.8492,74.8583,74.8309,74.8492,92339.0
2019-11-25 13:50:00,82.05,82.08,82.04,82.05,91572.0,74.8492,74.8765,74.8401,74.8492,91572.0
2019-11-25 13:55:00,82.05,82.08,82.04,82.08,95219.0,74.8492,74.8765,74.8401,74.8765,95219.0
2019-11-25 14:00:00,82.08,82.08,82.04,82.06,96277.0,74.8765,74.8765,74.8401,74.8583,96277.0
2019-11-25 14:05:00,82.05,82.06,82.04,82.06,127275.0,74.8492,74.8583,74.8401,74.8583,127275.0
2019-11-25 14:10:00,82.06,82.15,82.05,82.15,118343.0,74.8583,74.9404,74.8492,74.9404,118343.0
2019-11-25 14:15:00,82.15,82.15,82.09,82.1,95744.0,74.9404,74.9404,74.8857,74.8948,95744.0
2019-11-25 14:20:00,82.1,82.13,82.09,82.12,100842.0,74.8948,74.9222,74.8857,74.913,100842.0
2019-11-25 14:25:00,82.12,82.15,82.11,82.15,92381.0,74.913,74.9404,74.9039,74.9404,92381.0
2019-11-25 14:30:00,82.15,82.16,82.11,82.12,136645.0,74.9404,74.9495,74.9039,74.913,136645.0
2019-11-25 14:35:00,82.12,82.14,82.1,82.14,145536.0,74.913,74.9313,74.8948,74.9313,145536.0
2019-11-25 14:40:00,82.14,82.18,82.13,82.18,135674.0,74.9313,74.9678,74.9222,74.9678,135674.0
2019-11-25 14:45:00,82.18,82.2,82.15,82.16,125603.0,74.9678,74.986,74.9404,74.9495,125603.0
2019-11-25 14:50:00,82.16,82.18,82.14,82.18,95972.0,74.9495,74.9678,74.9313,74.9678,95972.0
2019-11-25 14:55:00,82.18,82.2,82.16,82.2,123754.0,74.9678,74.986,74.9495,74.986,123754.0
2019-11-25 15:00:00,82.2,82.2,82.15,82.17,47913.0,74.986,74.986,74.9404,74.9586,47913.0
2019-11-25 15:05:00,82.16,82.18,82.13,82.14,48021.0,74.9495,74.9678,74.9222,74.9313,48021.0
2019-11-25 15:10:00,82.14,82.14,82.09,82.13,46625.0,74.9313,74.9313,74.8857,74.9222,46625.0
2019-11-25 15:15:00,82.13,82.14,82.1,82.11,49082.0,74.9222,74.9313,74.8948,74.9039,49082.0
2019-11-25 15:20:00,82.11,82.18,82.1,82.18,91255.0,74.9039,74.9678,74.8948,74.9678,91255.0
2019-11-25 15:25:00,82.17,82.22,82.17,82.21,79085.0,74.9586,75.0043,74.9586,74.9951,79085.0
2019-11-25 15:30:00,82.21,82.22,82.16,82.19,118369.0,74.9951,75.0043,74.9495,74.9769,118369.0
2019-11-25 15:35:00,82.18,82.19,82.13,82.16,82404.0,74.9678,74.9769,74.9222,74.9495,82404.0
2019-11-25 15:40:00,82.15,82.16,82.12,82.13,83800.0,74.9404,74.9495,74.913,74.9222,83800.0
2019-11-25 15:45:00,82.13,82.14,82.08,82.08,118502.0,74.9222,74.9313,74.8765,74.8765,118502.0
2019-11-25 15:50:00,82.08,82.1,82.05,82.09,129338.0,74.8765,74.8948,74.8492,74.8857,129338.0
2019-11-25 15:55:00,82.09,82.11,82.01,82.03,113286.0,74.8857,74.9039,74.8127,74.8309,113286.0
2019-11-26 09:30:00,82.07,82.14,81.9,81.92,171738.0,74.8674,74.9313,74.7123,74.7306,171738.0
2019-11-26 09:35:00,81.93,81.96,81.88,81.89,31342.0,74.7397,74.7671,74.6941,74.7032,31342.0
2019-11-26 09:40:00,81.86,81.93,81.82,81.85,95903.0,74.6759,74.7397,74.6394,74.6667,95903.0
2019-11-26 09:45:00,81.86,82.13,81.85,82.13,68207.0,74.6759,74.9222,74.6667,74.9222,68207.0
2019-11-26 09:50:00,82.13,82.29,82.07,82.29,64613.0,74.9222,75.0681,74.8674,75.0681,64613.0
2019-11-26 09:55:00,82.29,82.38,82.24,82.25,41323.0,75.0681,75.1502,75.0225,75.0316,41323.0
2019-11-26 10:00:00,82.26,82.38,82.24,82.31,31059.0,75.0407,75.1502,75.0225,75.0864,31059.0
2019-11-26 10:05:00,82.3,82.33,82.28,82.3,28724.0,75.0772,75.1046,75.059,75.0772,28724.0
2019-11-26 10:10:00,82.29,82.36,82.29,82.34,14382.0,75.0681,75.132,75.0681,75.1137,14382.0
2019-11-26 10:15:00,82.34,82.38,82.3,82.37,11525.0,75.1137,75.1502,75.0772,75.1411,11525.0
2019-11-26 10:20:00,82.37,82.43,82.34,82.41,15090.0,75.1411,75.1958,75.1137,75.1776,15090.0
2019-11-26 10:25:00,82.41,82.49,82.38,82.42,31565.0,75.1776,75.2506,75.1502,75.1867,31565.0
2019-11-26 10:30:00,82.4,82.47,82.33,82.41,28184.0,75.1685,75.2323,75.1046,75.1776,28184.0
2019-11-26 10:35:00,82.41,82.42,82.28,82.3,32435.0,75.1776,75.1867,75.059,75.0772,32435.0
2019-11-26 10:40:00,82.3,82.35,82.25,82.34,103312.0,75.0772,75.1228,75.0316,75.1137,103312.0
2019-11-26 10:45:00,82.34,82.36,82.28,82.3,21316.0,75.1137,75.132,75.059,75.0772,21316.0
2019-11-26 10:50:00,82.31,82.32,82.27,82.3,19550.0,75.0864,75.0955,75.0499,75.0772,19550.0
2019-11-26 10:55:00,82.3,82.3,82.21,82.3,55025.0,75.0772,75.0772,74.9951,75.0772,55025.0
2019-11-26 11:00:00,82.3,82.34,82.23,82.26,22375.0,75.0772,75.1137,75.0134,75.0407,22375.0
2019-11-26 11:05:00,82.24,82.28,82.17,82.19,13088.0,75.0225,75.059,74.9586,74.9769,13088.0
2019-11-26 11:10:00,82.22,82.31,82.2,82.29,17381.0,75.0043,75.0864,74.986,75.0681,17381.0
2019-11-26 11:15:00,82.27,82.31,82.22,82.23,13453.0,75.0499,75.0864,75.0043,75.0134,13453.0
2019-11-26 11:20:00,82.23,82.26,82.19,82.25,29459.0,75.0134,75.0407,74.9769,75.0316,29459.0
2019-11-26 11:25:00,82.26,82.27,82.21,82.24,17416.0,75.0407,75.0499,74.9951,75.0225,17416.0
2019-11-26 11:30:00,82.24,82.25,82.15,82.17,27428.0,75.0225,75.0316,74.9404,74.9586,27428.0
2019-11-26 11:35:00,82.19,82.22,82.11,82.17,51170.0,74.9769,75.0043,74.9039,74.9586,51170.0
2019-11-26 11:40:00,82.17,82.2,82.15,82.15,31300.0,74.9586,74.986,74.9404,74.9404,31300.0
2019-11-26 11:45:00,82.16,82.2,82.14,82.16,20304.0,74.9495,74.986,74.9313,74.9495,20304.0
2019-11-26 11:50:00,82.17,82.19,82.15,82.18,34839.0,74.9586,74.9769,74.9404,74.9678,34839.0
2019-11-26 11:55:00,82.19,82.21,82.17,82.19,32029.0,74.9769,74.9951,74.9586,74.9769,32029.0
2019-11-26 12:00:00,82.19,82.2,82.11,82.13,29124.0,74.9769,74.986,74.9039,74.9222,29124.0
2019-11-26 12:05:00,82.13,82.19,82.12,82.17,13921.0,74.9222,74.9769,74.913,74.9586,13921.0
2019-11-26 12:10:00,82.18,82.28,82.18,82.28,13013.0,74.9678,75.059,74.9678,75.059,13013.0
2019-11-26 12:15:00,82.28,82.35,82.27,82.35,19352.0,75.059,75.1228,75.0499,75.1228,19352.0
2019-11-26 12:20:00,82.36,82.36,82.31,82.34,26844.0,75.132,75.132,75.0864,75.1137,26844.0
2019-11-26 12:25:00,82.33,82.38,82.32,82.35,390131.0,75.1046,75.1502,75.0955,75.1228,390131.0
2019-11-26 12:30:00,82.35,82.35,82.28,82.28,18425.0,75.1228,75.1228,75.059,75.059,18425.0
2019-11-26 12:35:00,82.29,82.31,82.28,82.29,16235.0,75.0681,75.0864,75.059,75.0681,16235.0
2019-11-26 12:40:00,82.29,82.29,82.25,82.27,21492.0,75.0681,75.0681,75.0316,75.0499,21492.0
2019-11-26 12:45:00,82.27,82.29,82.25,82.26,71203.0,75.0499,75.0681,75.0316,75.0407,71203.0
2019-11-26 12:50:00,82.27,82.27,82.21,82.22,23140.0,75.0499,75.0499,74.9951,75.0043,23140.0
2019-11-26 12:55:00,82.23,82.24,82.22,82.23,29664.0,75.0134,75.0225,75.0043,75.0134,29664.0
2019-11-26 13:00:00,82.23,82.24,82.17,82.17,6606.0,75.0134,75.0225,74.9586,74.9586,6606.0
2019-11-26 13:05:00,82.17,82.17,82.11,82.13,11757.0,74.9586,74.9586,74.9039,74.9222,11757.0
2019-11-26 13:10:00,82.13,82.17,82.1,82.16,14628.0,74.9222,74.9586,74.8948,74.9495,14628.0
2019-11-26 13:15:00,82.16,82.18,82.14,82.17,14631.0,74.9495,74.9678,74.9313,74.9586,14631.0
2019-11-26 13:20:00,82.16,82.2,82.15,82.16,8674.0,74.9495,74.986,74.9404,74.9495,8674.0
2019-11-26 13:25:00,82.15,82.15,82.12,82.14,15676.0,74.9404,74.9404,74.913,74.9313,15676.0
2019-11-26 13:30:00,82.14,82.18,82.09,82.09,18701.0,74.9313,74.9678,74.8857,74.8857,18701.0
2019-11-26 13:35:00,82.09,82.13,82.09,82.13,19515.0,74.8857,74.9222,74.8857,74.9222,19515.0
2019-11-26 13:40:00,82.12,82.13,82.1,82.12,11740.0,74.913,74.9222,74.8948,74.913,11740.0
2019-11-26 13:45:00,82.11,82.12,82.06,82.08,14754.0,74.9039,74.913,74.8583,74.8765,14754.0
2019-11-26 13:50:00,82.08,82.08,82.06,82.07,9801.0,74.8765,74.8765,74.8583,74.8674,9801.0
2019-11-26 13:55:00,82.08,82.13,82.07,82.1,14418.0,74.8765,74.9222,74.8674,74.8948,14418.0
2019-11-26 14:00:00,82.08,82.11,82.06,82.06,28041.0,74.8765,74.9039,74.8583,74.8583,28041.0
2019-11-26 14:05:00,82.06,82.07,82.02,82.06,36004.0,74.8583,74.8674,74.8218,74.8583,36004.0
2019-11-26 14:10:00,82.05,82.07,82.05,82.07,12213.0,74.8492,74.8674,74.8492,74.8674,12213.0
2019-11-26 14:15:00,82.07,82.11,82.06,82.1,15989.0,74.8674,74.9039,74.8583,74.8948,15989.0
2019-11-26 14:20:00,82.09,82.1,82.04,82.06,13473.0,74.8857,74.8948,74.8401,74.8583,13473.0
2019-11-26 14:25:00,82.05,82.07,82.05,82.06,21103.0,74.8492,74.8674,74.8492,74.8583,21103.0
2019-11-26 14:30:00,82.06,82.09,82.05,82.06,19673.0,74.8583,74.8857,74.8492,74.8583,19673.0
2019-11-26 14:35:00,82.05,82.08,82.04,82.08,10656.0,74.8492,74.8765,74.8401,74.8765,10656.0
2019-11-26 14:40:00,82.07,82.09,82.07,82.08,10437.0,74.8674,74.8857,74.8674,74.8765,10437.0
2019-11-26 14:45:00,82.07,82.14,82.06,82.14,21464.0,74.8674,74.9313,74.8583,74.9313,21464.0
2019-11-26 14:50:00,82.13,82.16,82.12,82.15,18730.0,74.9222,74.9495,74.913,74.9404,18730.0
2019-11-26 14:55:00,82.15,82.15,82.12,82.14,16227.0,74.9404,74.9404,74.913,74.9313,16227.0
2019-11-26 15:00:00,82.13,82.14,82.05,82.05,31354.0,74.9222,74.9313,74.8492,74.8492,31354.0
2019-11-26 15:05:00,82.04,82.07,82.03,82.05,15621.0,74.8401,74.8674,74.8309,74.8492,15621.0
2019-11-26 15:10:00,82.05,82.06,81.99,82.0,18902.0,74.8492,74.8583,74.7944,74.8036,18902.0
2019-11-26 15:15:00,82.0,82.03,81.99,82.03,20585.0,74.8036,74.8309,74.7944,74.8309,20585.0
2019-11-26 15:20:00,82.03,82.04,82.0,82.0,28290.0,74.8309,74.8401,74.8036,74.8036,28290.0
2019-11-26 15:25:00,82.0,82.03,81.99,82.02,29551.0,74.8036,74.8309,74.7944,74.8218,29551.0
2019-11-26 15:30:00,82.03,82.04,82.0,82.03,34355.0,74.8309,74.8401,74.8036,74.8309,34355.0
2019-11-26 15:35:00,82.03,82.05,82.01,82.03,35710.0,74.8309,74.8492,74.8127,74.8309,35710.0
2019-11-26 15:40:00,82.01,82.02,81.99,82.02,34766.0,74.8127,74.8218,74.7944,74.8218,34766.0
2019-11-26 15:45:00,82.01,82.03,82.01,82.02,18357.0,74.8127,74.8309,74.8127,74.8218,18357.0
2019-11-26 15:50:00,82.02,82.02,81.98,81.98,43187.0,74.8218,74.8218,74.7853,74.7853,43187.0
2019-11-26 15:55:00,81.98,82.05,81.95,81.96,105050.0,74.7853,74.8492,74.758,74.7671,105050.0
2019-11-27 09:30:00,82.21,82.28,82.14,82.25,147835.0,74.9951,75.059,74.9313,75.0316,147835.0
2019-11-27 09:35:00,82.25,82.34,82.15,82.16,25501.0,75.0316,75.1137,74.9404,74.9495,25501.0
2019-11-27 09:40:00,82.17,82.22,82.11,82.19,36949.0,74.9586,75.0043,74.9039,74.9769,36949.0
2019-11-27 09:45:00,82.2,82.38,82.2,82.34,32929.0,74.986,75.1502,74.986,75.1137,32929.0
2019-11-27 09:50:00,82.34,82.41,82.3,82.39,16902.0,75.1137,75.1776,75.0772,75.1593,16902.0
2019-11-27 09:55:00,82.4,82.52,82.4,82.44,33500.0,75.1685,75.2779,75.1685,75.205,33500.0
2019-11-27 10:00:00,82.43,82.43,82.35,82.39,34020.0,75.1958,75.1958,75.1228,75.1593,34020.0
2019-11-27 10:05:00,82.39,82.41,82.31,82.33,33869.0,75.1593,75.1776,75.0864,75.1046,33869.0
2019-11-27 10:10:00,82.32,82.39,82.32,82.39,8280.0,75.0955,75.1593,75.0955,75.1593,8280.0
2019-11-27 10:15:00,82.37,82.44,82.35,82.43,10421.0,75.1411,75.205,75.1228,75.1958,10421.0
2019-11-27 10:20:00,82.43,82.47,82.4,82.42,28385.0,75.1958,75.2323,75.1685,75.1867,28385.0
2019-11-27 10:25:00,82.42,82.44,82.39,82.4,13337.0,75.1867,75.205,75.1593,75.1685,13337.0
2019-11-27 10:30:00,82.4,82.42,82.34,82.41,11446.0,75.1685,75.1867,75.1137,75.1776,11446.0
2019-11-27 10:35:00,82.4,82.43,82.29,82.3,10326.0,75.1685,75.1958,75.0681,75.0772,10326.0
2019-11-27 10:40:00,82.31,82.33,82.21,82.23,10753.0,75.0864,75.1046,74.9951,75.0134,10753.0
2019-11-27 10:45:00,82.24,82.24,82.17,82.2,21734.0,75.0225,75.0225,74.9586,74.986,21734.0
2019-11-27 10:50:00,82.2,82.22,82.15,82.21,12308.0,74.986,75.0043,74.9404,74.9951,12308.0
2019-11-27 10:55:00,82.21,82.38,82.21,82.34,16762.0,74.9951,75.1502,74.9951,75.1137,16762.0
2019-11-27 11:00:00,82.34,82.35,82.22,82.25,22897.0,75.1137,75.1228,75.0043,75.0316,22897.0
2019-11-27 11:05:00,82.25,82.29,82.21,82.29,10291.0,75.0316,75.0681,74.9951,75.0681,10291.0
2019-11-27 11:10:00,82.31,82.31,82.24,82.27,9275.0,75.0864,75.0864,75.0225,75.0499,9275.0
2019-11-27 11:15:00,82.27,82.27,82.16,82.16,21109.0,75.0499,75.0499,74.9495,74.9495,21109.0
2019-11-27 11:20:00,82.16,82.19,82.13,82.15,33316.0,74.9495,74.9769,74.9222,74.9404,33316.0
2019-11-27 11:25:00,82.16,82.21,82.15,82.21,15710.0,74.9495,74.9951,74.9404,74.9951,15710.0
2019-11-27 11:30:00,82.21,82.22,82.17,82.17,19234.0,74.9951,75.0043,74.9586,74.9586,19234.0
2019-11-27 11:35:00,82.17,82.26,82.16,82.24,14324.0,74.9586,75.0407,74.9495,75.0225,14324.0
2019-11-27 11:40:00,82.26,82.28,82.23,82.23,10645.0,75.0407,75.059,75.0134,75.0134,10645.0
2019-11-27 11:45:00,82.26,82.27,82.21,82.25,6419.0,75.0407,75.0499,74.9951,75.0316,6419.0
2019-11-27 11:50:00,82.25,82.25,82.19,82.21,9291.0,75.0316,75.0316,74.9769,74.9951,9291.0
2019-11-27 11:55:00,82.21,82.23,82.19,82.22,14059.0,74.9951,75.0134,74.9769,75.0043,14059.0
2019-11-27 12:00:00,82.22,82.29,82.21,82.27,11467.0,75.0043,75.0681,74.9951,75.0499,11467.0
2019-11-27 12:05:00,82.27,82.33,82.27,82.31,13707.0,75.0499,75.1046,75.0499,75.0864,13707.0
2019-11-27 12:10:00,82.3,82.33,82.29,82.32,11623.0,75.0772,75.1046,75.0681,75.0955,11623.0
2019-11-27 12:15:00,82.32,82.33,82.31,82.33,10417.0,75.0955,75.1046,75.0864,75.1046,10417.0
2019-11-27 12:20:00,82.33,82.37,82.32,82.36,10648.0,75.1046,75.1411,75.0955,75.132,10648.0
2019-11-27 12:25:00,82.36,82.37,82.33,82.34,6864.0,75.132,75.1411,75.1046,75.1137,6864.0
2019-11-27 12:30:00,82.34,82.34,82.28,82.28,18904.0,75.1137,75.1137,75.059,75.059,18904.0
2019-11-27 12:35:00,82.28,82.31,82.26,82.27,14315.0,75.059,75.0864,75.0407,75.0499,14315.0
2019-11-27 12:40:00,82.28,82.29,82.25,82.26,10895.0,75.059,75.0681,75.0316,75.0407,10895.0
2019-11-27 12:45:00,82.26,82.26,82.22,82.25,9619.0,75.0407,75.0407,75.0043,75.0316,9619.0
2019-11-27 12:50:00,82.26,82.28,82.23,82.27,11532.0,75.0407,75.059,75.0134,75.0499,11532.0
2019-11-27 12:55:00,82.26,82.27,82.23,82.26,6080.0,75.0407,75.0499,75.0134,75.0407,6080.0
2019-11-27 13:00:00,82.25,82.25,82.23,82.24,7527.0,75.0316,75.0316,75.0134,75.0225,7527.0
2019-11-27 13:05:00,82.23,82.28,82.23,82.27,16342.0,75.0134,75.059,75.0134,75.0499,16342.0
2019-11-27 13:10:00,82.28,82.4,82.27,82.4,16136.0,75.059,75.1685,75.0499,75.1685,16136.0
2019-11-27 13:15:00,82.41,82.43,82.39,82.42,6850.0,75.1776,75.1958,75.1593,75.1867,6850.0
2019-11-27 13:20:00,82.41,82.45,82.41,82.45,73774.0,75.1776,75.2141,75.1776,75.2141,73774.0
2019-11-27 13:25:00,82.45,82.47,82.42,82.42,284603.0,75.2141,75.2323,75.1867,75.1867,284603.0
2019-11-27 13:30:00,82.43,82.44,82.4,82.4,18315.0,75.1958,75.205,75.1685,75.1685,18315.0
2019-11-27 13:35:00,82.4,82.46,82.4,82.42,22596.0,75.1685,75.2232,75.1685,75.1867,22596.0
2019-11-27 13:40:00,82.43,82.44,82.4,82.42,22915.0,75.1958,75.205,75.1685,75.1867,22915.0
2019-11-27 13:45:00,82.43,82.45,82.4,82.45,10350.0,75.1958,75.2141,75.1685,75.2141,10350.0
2019-11-27 13:50:00,82.45,82.49,82.44,82.44,17988.0,75.2141,75.2506,75.205,75.205,17988.0
2019-11-27 13:55:00,82.44,82.45,82.41,82.41,13797.0,75.205,75.2141,75.1776,75.1776,13797.0
2019-11-27 14:00:00,82.41,82.41,82.36,82.36,10413.0,75.1776,75.1776,75.132,75.132,10413.0
2019-11-27 14:05:00,82.36,82.38,82.34,82.37,10305.0,75.132,75.1502,75.1137,75.1411,10305.0
2019-11-27 14:10:00,82.37,82.41,82.37,82.41,12751.0,75.1411,75.1776,75.1411,75.1776,12751.0
2019-11-27 14:15:00,82.4,82.4,82.38,82.38,10713.0,75.1685,75.1685,75.1502,75.1502,10713.0
2019-11-27 14:20:00,82.37,82.39,82.36,82.37,15567.0,75.1411,75.1593,75.132,75.1411,15567.0
2019-11-27 14:25:00,82.38,82.38,82.36,82.37,5094.0,75.1502,75.1502,75.132,75.1411,5094.0
2019-11-27 14:30:00,82.36,82.39,82.35,82.39,13570.0,75.132,75.1593,75.1228,75.1593,13570.0
2019-11-27 14:35:00,82.39,82.41,82.37,82.41,23510.0,75.1593,75.1776,75.1411,75.1776,23510.0
2019-11-27 14:40:00,82.4,82.42,82.39,82.42,7585.0,75.1685,75.1867,75.1593,75.1867,7585.0
2019-11-27 14:45:00,82.41,82.44,82.41,82.43,5126.0,75.1776,75.205,75.1776,75.1958,5126.0
2019-11-27 14:50:00,82.42,82.43,82.38,82.39,7156.0,75.1867,75.1958,75.1502,75.1593,7156.0
2019-11-27 14:55:00,82.38,82.39,82.35,82.36,3707.0,75.1502,75.1593,75.1228,75.132,3707.0
2019-11-27 15:00:00,82.37,82.38,82.33,82.37,9648.0,75.1411,75.1502,75.1046,75.1411,9648.0
2019-11-27 15:05:00,82.37,82.37,82.34,82.36,14907.0,75.1411,75.1411,75.1137,75.132,14907.0
2019-11-27 15:10:00,82.36,82.37,82.33,82.36,41830.0,75.132,75.1411,75.1046,75.132,41830.0
2019-11-27 15:15:00,82.35,82.4,82.35,82.37,20343.0,75.1228,75.1685,75.1228,75.1411,20343.0
2019-11-27 15:20:00,82.37,82.39,82.35,82.36,35996.0,75.1411,75.1593,75.1228,75.132,35996.0
2019-11-27 15:25:00,82.36,82.36,82.32,82.34,22431.0,75.132,75.132,75.0955,75.1137,22431.0
2019-11-27 15:30:00,82.34,82.35,82.32,82.32,11322.0,75.1137,75.1228,75.0955,75.0955,11322.0
2019-11-27 15:35:00,82.31,82.33,82.29,82.29,7555.0,75.0864,75.1046,75.0681,75.0681,7555.0
2019-11-27 15:40:00,82.29,82.35,82.29,82.34,16616.0,75.0681,75.1228,75.0681,75.1137,16616.0
2019-11-27 15:45:00,82.34,82.35,82.3,82.31,10784.0,75.1137,75.1228,75.0772,75.0864,10784.0
2019-11-27 15:50:00,82.3,82.31,82.28,82.3,15430.0,75.0772,75.0864,75.059,75.0772,15430.0
2019-11-27 15:55:00,82.3,82.39,82.29,82.35,51605.0,75.0772,75.1593,75.0681,75.1228,51605.0
2019-11-29 09:30:00,82.21,82.21,82.03,82.03,40207.0,74.9951,74.9951,74.8309,74.8309,40207.0
2019-11-29 09:35:00,82.02,82.06,81.95,81.99,22970.0,74.8218,74.8583,74.758,74.7944,22970.0
2019-11-29 09:40:00,81.97,81.99,81.71,81.81,16608.0,74.7762,74.7944,74.539,74.6302,16608.0
2019-11-29 09:45:00,81.84,81.85,81.73,81.84,34608.0,74.6576,74.6667,74.5573,74.6576,34608.0
2019-11-29 09:50:00,81.84,81.93,81.82,81.93,40677.0,74.6576,74.7397,74.6394,74.7397,40677.0
2019-11-29 09:55:00,81.92,82.05,81.92,82.05,29653.0,74.7306,74.8492,74.7306,74.8492,29653.0
2019-11-29 10:00:00,82.04,82.04,81.97,82.02,18452.0,74.8401,74.8401,74.7762,74.8218,18452.0
2019-11-29 10:05:00,82.02,82.08,81.97,82.07,18790.0,74.8218,74.8765,74.7762,74.8674,18790.0
2019-11-29 10:10:00,82.08,82.15,82.06,82.14,22328.0,74.8765,74.9404,74.8583,74.9313,22328.0
2019-11-29 10:15:00,82.15,82.18,82.13,82.17,9129.0,74.9404,74.9678,74.9222,74.9586,9129.0
2019-11-29 10:20:00,82.15,82.21,82.12,82.18,17454.0,74.9404,74.9951,74.913,74.9678,17454.0
2019-11-29 10:25:00,82.17,82.19,82.12,82.17,18900.0,74.9586,74.9769,74.913,74.9586,18900.0
2019-11-29 10:30:00,82.18,82.19,82.1,82.17,14981.0,74.9678,74.9769,74.8948,74.9586,14981.0
2019-11-29 10:35:00,82.17,82.27,82.16,82.26,8471.0,74.9586,75.0499,74.9495,75.0407,8471.0
2019-11-29 10:40:00,82.27,82.28,82.22,82.23,17527.0,75.0499,75.059,75.0043,75.0134,17527.0
2019-11-29 10:45:00,82.23,82.24,82.19,82.22,9543.0,75.0134,75.0225,74.9769,75.0043,9543.0
2019-11-29 10:50:00,82.22,82.22,82.14,82.15,15612.0,75.0043,75.0043,74.9313,74.9404,15612.0
2019-11-29 10:55:00,82.16,82.18,82.14,82.14,10500.0,74.9495,74.9678,74.9313,74.9313,10500.0
2019-11-29 11:00:00,82.14,82.14,82.01,82.05,8828.0,74.9313,74.9313,74.8127,74.8492,8828.0
2019-11-29 11:05:00,82.06,82.08,82.03,82.06,11266.0,74.8583,74.8765,74.8309,74.8583,11266.0
2019-11-29 11:10:00,82.05,82.05,81.95,81.97,6989.0,74.8492,74.8492,74.758,74.7762,6989.0
2019-11-29 11:15:00,81.97,82.02,81.95,81.95,10836.0,74.7762,74.8218,74.758,74.758,10836.0
2019-11-29 11:20:00,81.95,82.04,81.93,82.04,14710.0,74.758,74.8401,74.7397,74.8401,14710.0
2019-11-29 11:25:00,82.03,82.09,82.01,82.07,25618.0,74.8309,74.8857,74.8127,74.8674,25618.0
2019-11-29 11:30:00,82.06,82.09,82.03,82.04,23206.0,74.8583,74.8857,74.8309,74.8401,23206.0
2019-11-29 11:35:00,82.04,82.13,81.97,82.12,20540.0,74.8401,74.9222,74.7762,74.913,20540.0
2019-11-29 11:40:00,82.12,82.12,82.07,82.09,7982.0,74.913,74.913,74.8674,74.8857,7982.0
2019-11-29 11:45:00,82.08,82.09,82.03,82.05,13137.0,74.8765,74.8857,74.8309,74.8492,13137.0
2019-11-29 11:50:00,82.04,82.09,82.0,82.08,21889.0,74.8401,74.8857,74.8036,74.8765,21889.0
2019-11-29 11:55:00,82.08,82.12,82.06,82.11,22039.0,74.8765,74.913,74.8583,74.9039,22039.0
2019-11-29 12:00:00,82.1,82.14,82.08,82.11,15777.0,74.8948,74.9313,74.8765,74.9039,15777.0
2019-11-29 12:05:00,82.1,82.11,82.06,82.08,10316.0,74.8948,74.9039,74.8583,74.8765,10316.0
2019-11-29 12:10:00,82.09,82.11,82.07,82.11,9204.0,74.8857,74.9039,74.8674,74.9039,9204.0
2019-11-29 12:15:00,82.11,82.13,82.07,82.08,9939.0,74.9039,74.9222,74.8674,74.8765,9939.0
2019-11-29 12:20:00,82.09,82.17,82.07,82.16,8349.0,74.8857,74.9586,74.8674,74.9495,8349.0
2019-11-29 12:25:00,82.15,82.16,82.1,82.1,10349.0,74.9404,74.9495,74.8948,74.8948,10349.0
2019-11-29 12:30:00,82.1,82.12,82.04,82.05,24508.0,74.8948,74.913,74.8401,74.8492,24508.0
2019-11-29 12:35:00,82.04,82.05,81.93,81.94,14942.0,74.8401,74.8492,74.7397,74.7488,14942.0
2019-11-29 12:40:00,81.93,81.93,81.86,81.9,12771.0,74.7397,74.7397,74.6759,74.7123,12771.0
2019-11-29 12:45:00,81.91,81.92,81.89,81.89,17062.0,74.7215,74.7306,74.7032,74.7032,17062.0
2019-11-29 12:50:00,81.89,81.91,81.86,81.89,46741.0,74.7032,74.7215,74.6759,74.7032,46741.0
2019-11-29 12:55:00,81.9,81.95,81.78,81.82,105557.0,74.7123,74.758,74.6029,74.6394,105557.0
2019-12-02 09:30:00,82.06,82.07,81.75,81.83,78335.0,74.8583,74.8674,74.5755,74.6485,78335.0
2019-12-02 09:35:00,81.85,81.91,81.61,81.63,57847.0,74.6667,74.7215,74.4478,74.466,57847.0
2019-12-02 09:40:00,81.62,81.84,81.56,81.8,45942.0,74.4569,74.6576,74.4022,74.6211,45942.0
2019-12-02 09:45:00,81.82,81.83,81.68,81.7,21036.0,74.6394,74.6485,74.5116,74.5299,21036.0
2019-12-02 09:50:00,81.71,81.81,81.67,81.76,20785.0,74.539,74.6302,74.5025,74.5846,20785.0
2019-12-02 09:55:00,81.78,81.82,81.71,81.72,11464.0,74.6029,74.6394,74.539,74.5481,11464.0
2019-12-02 10:00:00,81.71,81.71,81.18,81.19,58591.0,74.539,74.539,74.0555,74.0647,58591.0
2019-12-02 10:05:00,81.19,81.27,81.11,81.26,38288.0,74.0647,74.1376,73.9917,74.1285,38288.0
2019-12-02 10:10:00,81.26,81.4,81.23,81.36,24964.0,74.1285,74.2562,74.1011,74.2197,24964.0
2019-12-02 10:15:00,81.39,81.44,81.27,81.28,19205.0,74.2471,74.2927,74.1376,74.1468,19205.0
2019-12-02 10:20:00,81.28,81.31,81.15,81.16,23239.0,74.1468,74.1741,74.0282,74.0373,23239.0
2019-12-02 10:25:00,81.16,81.26,81.13,81.24,40971.0,74.0373,74.1285,74.0099,74.1103,40971.0
2019-12-02 10:30:00,81.25,81.27,81.1,81.27,41808.0,74.1194,74.1376,73.9826,74.1376,41808.0
2019-12-02 10:35:00,81.26,81.26,80.99,81.17,116203.0,74.1285,74.1285,73.8822,74.0464,116203.0
2019-12-02 10:40:00,81.17,81.33,81.14,81.32,12313.0,74.0464,74.1924,74.019,74.1832,12313.0
2019-12-02 10:45:00,81.31,81.31,81.13,81.17,21825.0,74.1741,74.1741,74.0099,74.0464,21825.0
2019-12-02 10:50:00,81.15,81.19,80.99,81.1,23594.0,74.0282,74.0647,73.8822,73.9826,23594.0
2019-12-02 10:55:00,81.09,81.14,81.05,81.11,36964.0,73.9734,74.019,73.9369,73.9917,36964.0
2019-12-02 11:00:00,81.11,81.17,81.05,81.09,11592.0,73.9917,74.0464,73.9369,73.9734,11592.0
2019-12-02 11:05:00,81.07,81.17,81.05,81.16,10378.0,73.9552,74.0464,73.9369,74.0373,10378.0
2019-12-02 11:10:00,81.16,81.16,81.09,81.11,24581.0,74.0373,74.0373,73.9734,73.9917,24581.0
2019-12-02 11:15:00,81.14,81.23,81.1,81.22,14948.0,74.019,74.1011,73.9826,74.092,14948.0
2019-12-02 11:20:00,81.21,81.29,81.2,81.24,24759.0,74.0829,74.1559,74.0738,74.1103,24759.0
2019-12-02 11:25:00,81.24,81.28,81.22,81.25,15167.0,74.1103,74.1468,74.092,74.1194,15167.0
2019-12-02 11:30:00,81.24,81.26,81.1,81.12,32622.0,74.1103,74.1285,73.9826,74.0008,32622.0
2019-12-02 11:35:00,81.13,81.17,81.05,81.16,16917.0,74.0099,74.0464,73.9369,74.0373,16917.0
2019-12-02 11:40:00,81.2,81.21,81.16,81.2,44384.0,74.0738,74.0829,74.0373,74.0738,44384.0
2019-12-02 11:45:00,81.19,81.29,81.19,81.29,12250.0,74.0647,74.1559,74.0647,74.1559,12250.0
2019-12-02 11:50:00,81.29,81.3,81.24,81.28,15987.0,74.1559,74.165,74.1103,74.1468,15987.0
2019-12-02 11:55:00,81.29,81.32,81.28,81.29,20650.0,74.1559,74.1832,74.1468,74.1559,20650.0
2019-12-02 12:00:00,81.28,81.3,81.27,81.28,14921.0,74.1468,74.165,74.1376,74.1468,14921.0
2019-12-02 12:05:00,81.28,81.29,81.18,81.21,19015.0,74.1468,74.1559,74.0555,74.0829,19015.0
2019-12-02 12:10:00,81.21,81.25,81.17,81.2,26633.0,74.0829,74.1194,74.0464,74.0738,26633.0
2019-12-02 12:15:00,81.2,81.22,81.07,81.11,19697.0,74.0738,74.092,73.9552,73.9917,19697.0
2019-12-02 12:20:00,81.11,81.12,81.06,81.07,24082.0,73.9917,74.0008,73.9461,73.9552,24082.0
2019-12-02 12:25:00,81.07,81.13,80.84,80.97,97695.0,73.9552,74.0099,73.7454,73.864,97695.0
2019-12-02 12:30:00,80.98,80.98,80.89,80.92,18635.0,73.8731,73.8731,73.791,73.8183,18635.0
2019-12-02 12:35:00,80.92,80.96,80.87,80.91,14893.0,73.8183,73.8548,73.7727,73.8092,14893.0
2019-12-02 12:40:00,80.9,80.99,80.86,80.96,26484.0,73.8001,73.8822,73.7636,73.8548,26484.0
2019-12-02 12:45:00,80.98,80.99,80.93,80.94,47767.0,73.8731,73.8822,73.8275,73.8366,47767.0
2019-12-02 12:50:00,80.96,80.97,80.91,80.94,15248.0,73.8548,73.864,73.8092,73.8366,15248.0
2019-12-02 12:55:00,80.93,81.0,80.92,80.94,31928.0,73.8275,73.8913,73.8183,73.8366,31928.0
2019-12-02 13:00:00,80.94,81.03,80.93,81.02,18757.0,73.8366,73.9187,73.8275,73.9096,18757.0
2019-12-02 13:05:00,81.03,81.08,81.01,81.08,17035.0,73.9187,73.9643,73.9004,73.9643,17035.0
2019-12-02 13:10:00,81.09,81.1,81.03,81.04,43084.0,73.9734,73.9826,73.9187,73.9278,43084.0
2019-12-02 13:15:00,81.03,81.08,81.02,81.05,26931.0,73.9187,73.9643,73.9096,73.9369,26931.0
2019-12-02 13:20:00,81.05,81.06,81.02,81.04,10723.0,73.9369,73.9461,73.9096,73.9278,10723.0
2019-12-02 13:25:00,81.06,81.08,81.02,81.03,10374.0,73.9461,73.9643,73.9096,73.9187,10374.0
2019-12-02 13:30:00,81.04,81.04,80.95,80.97,22743.0,73.9278,73.9278,73.8457,73.864,22743.0
2019-12-02 13:35:00,80.98,81.01,80.95,80.97,18427.0,73.8731,73.9004,73.8457,73.864,18427.0
2019-12-02 13:40:00,80.98,81.0,80.97,80.98,8463.0,73.8731,73.8913,73.864,73.8731,8463.0
2019-12-02 13:45:00,80.97,81.0,80.96,80.99,16776.0,73.864,73.8913,73.8548,73.8822,16776.0
2019-12-02 13:50:00,81.0,81.01,80.99,81.0,12427.0,73.8913,73.9004,73.8822,73.8913,12427.0
2019-12-02 13:55:00,81.02,81.02,80.97,81.0,19594.0,73.9096,73.9096,73.864,73.8913,19594.0
2019-12-02 14:00:00,81.0,81.0,80.97,80.99,30155.0,73.8913,73.8913,73.864,73.8822,30155.0
2019-12-02 14:05:00,80.98,81.02,80.97,81.01,19655.0,73.8731,73.9096,73.864,73.9004,19655.0
2019-12-02 14:10:00,81.01,81.04,80.99,80.99,15941.0,73.9004,73.9278,73.8822,73.8822,15941.0
2019-12-02 14:15:00,81.01,81.02,80.98,80.98,22875.0,73.9004,73.9096,73.8731,73.8731,22875.0
2019-12-02 14:20:00,80.98,81.03,80.97,81.02,17339.0,73.8731,73.9187,73.864,73.9096,17339.0
2019-12-02 14:25:00,81.01,81.02,80.99,81.0,12626.0,73.9004,73.9096,73.8822,73.8913,12626.0
2019-12-02 14:30:00,81.0,81.04,81.0,81.03,13800.0,73.8913,73.9278,73.8913,73.9187,13800.0
2019-12-02 14:35:00,81.03,81.03,80.99,81.0,16065.0,73.9187,73.9187,73.8822,73.8913,16065.0
2019-12-02 14:40:00,81.0,81.03,80.98,81.02,8067.0,73.8913,73.9187,73.8731,73.9096,8067.0
2019-12-02 14:45:00,81.03,81.04,81.0,81.01,21376.0,73.9187,73.9278,73.8913,73.9004,21376.0
2019-12-02 14:50:00,81.02,81.03,80.96,80.97,24772.0,73.9096,73.9187,73.8548,73.864,24772.0
2019-12-02 14:55:00,80.97,80.97,80.93,80.94,68521.0,73.864,73.864,73.8275,73.8366,68521.0
2019-12-02 15:00:00,80.95,80.95,80.86,80.88,27913.0,73.8457,73.8457,73.7636,73.7819,27913.0
2019-12-02 15:05:00,80.88,80.89,80.82,80.83,21537.0,73.7819,73.791,73.7271,73.7362,21537.0
2019-12-02 15:10:00,80.83,80.83,80.78,80.8,20311.0,73.7362,73.7362,73.6906,73.7089,20311.0
2019-12-02 15:15:00,80.8,80.85,80.79,80.83,21285.0,73.7089,73.7545,73.6998,73.7362,21285.0
2019-12-02 15:20:00,80.85,80.85,80.78,80.8,14879.0,73.7545,73.7545,73.6906,73.7089,14879.0
2019-12-02 15:25:00,80.81,80.84,80.78,80.81,32736.0,73.718,73.7454,73.6906,73.718,32736.0
2019-12-02 15:30:00,80.81,80.87,80.79,80.87,10612.0,73.718,73.7727,73.6998,73.7727,10612.0
2019-12-02 15:35:00,80.86,80.97,80.85,80.92,16279.0,73.7636,73.864,73.7545,73.8183,16279.0
2019-12-02 15:40:00,80.91,80.93,80.89,80.92,23556.0,73.8092,73.8275,73.791,73.8183,23556.0
2019-12-02 15:45:00,80.92,80.95,80.88,80.89,32529.0,73.8183,73.8457,73.7819,73.791,32529.0
2019-12-02 15:50:00,80.88,80.88,80.8,80.8,45098.0,73.7819,73.7819,73.7089,73.7089,45098.0
2019-12-02 15:55:00,80.8,80.9,80.8,80.9,184498.0,73.7089,73.8001,73.7089,73.8001,184498.0
2019-12-03 09:30:00,80.17,80.22,79.74,79.96,132297.0,73.1342,73.1798,72.7419,72.9426,132297.0
2019-12-03 09:35:00,79.98,80.03,79.89,79.98,62401.0,72.9608,73.0065,72.8787,72.9608,62401.0
2019-12-03 09:40:00,79.98,80.14,79.9,80.01,88232.0,72.9608,73.1068,72.8879,72.9882,88232.0
2019-12-03 09:45:00,80.01,80.03,79.77,79.78,53422.0,72.9882,73.0065,72.7693,72.7784,53422.0
2019-12-03 09:50:00,79.76,80.07,79.74,80.07,28311.0,72.7602,73.0429,72.7419,73.0429,28311.0
2019-12-03 09:55:00,80.05,80.26,80.01,80.25,35127.0,73.0247,73.2163,72.9882,73.2071,35127.0
2019-12-03 10:00:00,80.25,80.25,80.05,80.08,55169.0,73.2071,73.2071,73.0247,73.0521,55169.0
2019-12-03 10:05:00,80.07,80.15,79.99,80.03,33104.0,73.0429,73.1159,72.97,73.0065,33104.0
2019-12-03 10:10:00,80.03,80.12,79.93,80.08,90364.0,73.0065,73.0886,72.9152,73.0521,90364.0
2019-12-03 10:15:00,80.08,80.29,80.06,80.26,45579.0,73.0521,73.2436,73.0338,73.2163,45579.0
2019-12-03 10:20:00,80.25,80.25,80.13,80.19,24354.0,73.2071,73.2071,73.0977,73.1524,24354.0
2019-12-03 10:25:00,80.2,80.2,80.11,80.13,21293.0,73.1615,73.1615,73.0794,73.0977,21293.0
2019-12-03 10:30:00,80.13,80.23,80.07,80.21,27770.0,73.0977,73.1889,73.0429,73.1707,27770.0
2019-12-03 10:35:00,80.21,80.22,79.94,80.11,20117.0,73.1707,73.1798,72.9244,73.0794,20117.0
2019-12-03 10:40:00,80.07,80.17,79.98,80.17,20139.0,73.0429,73.1342,72.9608,73.1342,20139.0
2019-12-03 10:45:00,80.16,80.18,79.97,79.97,16817.0,73.125,73.1433,72.9517,72.9517,16817.0
2019-12-03 10:50:00,79.95,80.12,79.9,80.09,38662.0,72.9335,73.0886,72.8879,73.0612,38662.0
2019-12-03 10:55:00,80.07,80.15,80.02,80.11,30242.0,73.0429,73.1159,72.9973,73.0794,30242.0
2019-12-03 11:00:00,80.1,80.13,79.98,80.03,145732.0,73.0703,73.0977,72.9608,73.0065,145732.0
2019-12-03 11:05:00,80.04,80.15,80.0,80.15,28984.0,73.0156,73.1159,72.9791,73.1159,28984.0
2019-12-03 11:10:00,80.14,80.26,80.09,80.23,118906.0,73.1068,73.2163,73.0612,73.1889,118906.0
2019-12-03 11:15:00,80.22,80.24,80.16,80.17,40613.0,73.1798,73.198,73.125,73.1342,40613.0
2019-12-03 11:20:00,80.18,80.33,80.13,80.24,32089.0,73.1433,73.2801,73.0977,73.198,32089.0
2019-12-03 11:25:00,80.25,80.31,80.2,80.24,11728.0,73.2071,73.2619,73.1615,73.198,11728.0
2019-12-03 11:30:00,80.24,80.29,80.21,80.24,23964.0,73.198,73.2436,73.1707,73.198,23964.0
2019-12-03 11:35:00,80.25,80.39,80.23,80.37,27302.0,73.2071,73.3349,73.1889,73.3166,27302.0
2019-12-03 11:40:00,80.38,80.43,80.36,80.37,19777.0,73.3257,73.3714,73.3075,73.3166,19777.0
2019-12-03 11:45:00,80.36,80.4,80.33,80.36,66154.0,73.3075,73.344,73.2801,73.3075,66154.0
2019-12-03 11:50:00,80.38,80.38,80.23,80.25,24635.0,73.3257,73.3257,73.1889,73.2071,24635.0
2019-12-03 11:55:00,80.26,80.32,80.26,80.32,70112.0,73.2163,73.271,73.2163,73.271,70112.0
2019-12-03 12:00:00,80.32,80.35,80.25,80.26,39648.0,73.271,73.2984,73.2071,73.2163,39648.0
2019-12-03 12:05:00,80.26,80.32,80.25,80.31,26612.0,73.2163,73.271,73.2071,73.2619,26612.0
2019-12-03 12:10:00,80.31,80.34,80.22,80.26,13702.0,73.2619,73.2892,73.1798,73.2163,13702.0
2019-12-03 12:15:00,80.26,80.32,80.25,80.31,29948.0,73.2163,73.271,73.2071,73.2619,29948.0
2019-12-03 12:20:00,80.3,80.39,80.3,80.38,13177.0,73.2528,73.3349,73.2528,73.3257,13177.0
2019-12-03 12:25:00,80.38,80.38,80.34,80.36,11931.0,73.3257,73.3257,73.2892,73.3075,11931.0
2019-12-03 12:30:00,80.35,80.37,80.31,80.34,29716.0,73.2984,73.3166,73.2619,73.2892,29716.0
2019-12-03 12:35:00,80.34,80.38,80.32,80.36,11050.0,73.2892,73.3257,73.271,73.3075,11050.0
2019-12-03 12:40:00,80.36,80.37,80.28,80.31,23661.0,73.3075,73.3166,73.2345,73.2619,23661.0
2019-12-03 12:45:00,80.3,80.34,80.28,80.34,19946.0,73.2528,73.2892,73.2345,73.2892,19946.0
2019-12-03 12:50:00,80.34,80.39,80.33,80.34,12175.0,73.2892,73.3349,73.2801,73.2892,12175.0
2019-12-03 12:55:00,80.35,80.37,80.32,80.36,20376.0,73.2984,73.3166,73.271,73.3075,20376.0
2019-12-03 13:00:00,80.36,80.41,80.36,80.4,9238.0,73.3075,73.3531,73.3075,73.344,9238.0
2019-12-03 13:05:00,80.39,80.42,80.36,80.4,16166.0,73.3349,73.3622,73.3075,73.344,16166.0
2019-12-03 13:10:00,80.4,80.44,80.39,80.42,17183.0,73.344,73.3805,73.3349,73.3622,17183.0
2019-12-03 13:15:00,80.42,80.43,80.39,80.41,16662.0,73.3622,73.3714,73.3349,73.3531,16662.0
2019-12-03 13:20:00,80.42,80.45,80.38,80.39,13023.0,73.3622,73.3896,73.3257,73.3349,13023.0
2019-12-03 13:25:00,80.38,80.44,80.37,80.42,16242.0,73.3257,73.3805,73.3166,73.3622,16242.0
2019-12-03 13:30:00,80.42,80.44,80.4,80.43,15782.0,73.3622,73.3805,73.344,73.3714,15782.0
2019-12-03 13:35:00,80.43,80.46,80.41,80.44,18397.0,73.3714,73.3987,73.3531,73.3805,18397.0
2019-12-03 13:40:00,80.45,80.47,80.43,80.45,14909.0,73.3896,73.4078,73.3714,73.3896,14909.0
2019-12-03 13:45:00,80.44,80.46,80.4,80.41,14178.0,73.3805,73.3987,73.344,73.3531,14178.0
2019-12-03 13:50:00,80.41,80.42,80.37,80.38,9298.0,73.3531,73.3622,73.3166,73.3257,9298.0
2019-12-03 13:55:00,80.38,80.41,80.36,80.37,12325.0,73.3257,73.3531,73.3075,73.3166,12325.0
2019-12-03 14:00:00,80.36,80.4,80.35,80.39,12615.0,73.3075,73.344,73.2984,73.3349,12615.0
2019-12-03 14:05:00,80.39,80.43,80.36,80.38,21857.0,73.3349,73.3714,73.3075,73.3257,21857.0
2019-12-03 14:10:00,80.38,80.39,80.3,80.31,29963.0,73.3257,73.3349,73.2528,73.2619,29963.0
2019-12-03 14:15:00,80.31,80.32,80.26,80.28,10341.0,73.2619,73.271,73.2163,73.2345,10341.0
2019-12-03 14:20:00,80.26,80.29,80.23,80.25,11253.0,73.2163,73.2436,73.1889,73.2071,11253.0
2019-12-03 14:25:00,80.26,80.28,80.24,80.27,15172.0,73.2163,73.2345,73.198,73.2254,15172.0
2019-12-03 14:30:00,80.27,80.28,80.2,80.26,20045.0,73.2254,73.2345,73.1615,73.2163,20045.0
2019-12-03 14:35:00,80.26,80.31,80.26,80.3,20637.0,73.2163,73.2619,73.2163,73.2528,20637.0
2019-12-03 14:40:00,80.29,80.32,80.29,80.3,12811.0,73.2436,73.271,73.2436,73.2528,12811.0
2019-12-03 14:45:00,80.3,80.31,80.29,80.31,22027.0,73.2528,73.2619,73.2436,73.2619,22027.0
2019-12-03 14:50:00,80.31,80.32,80.28,80.3,23278.0,73.2619,73.271,73.2345,73.2528,23278.0
2019-12-03 14:55:00,80.3,80.35,80.3,80.31,22942.0,73.2528,73.2984,73.2528,73.2619,22942.0
2019-12-03 15:00:00,80.31,80.32,80.27,80.29,13675.0,73.2619,73.271,73.2254,73.2436,13675.0
2019-12-03 15:05:00,80.29,80.34,80.28,80.31,17240.0,73.2436,73.2892,73.2345,73.2619,17240.0
2019-12-03 15:10:00,80.3,80.38,80.29,80.36,22053.0,73.2528,73.3257,73.2436,73.3075,22053.0
2019-12-03 15:15:00,80.37,80.4,80.36,80.39,24025.0,73.3166,73.344,73.3075,73.3349,24025.0
2019-12-03 15:20:00,80.38,80.52,80.38,80.49,35693.0,73.3257,73.4535,73.3257,73.4261,35693.0
2019-12-03 15:25:00,80.5,80.54,80.49,80.54,55352.0,73.4352,73.4717,73.4261,73.4717,55352.0
2019-12-03 15:30:00,80.54,80.55,80.48,80.48,43780.0,73.4717,73.4808,73.417,73.417,43780.0
2019-12-03 15:35:00,80.49,80.5,80.43,80.45,24268.0,73.4261,73.4352,73.3714,73.3896,24268.0
2019-12-03 15:40:00,80.45,80.47,80.44,80.46,43417.0,73.3896,73.4078,73.3805,73.3987,43417.0
2019-12-03 15:45:00,80.45,80.54,80.45,80.52,54890.0,73.3896,73.4717,73.3896,73.4535,54890.0
2019-12-03 15:50:00,80.52,80.56,80.47,80.55,58951.0,73.4535,73.4899,73.4078,73.4808,58951.0
2019-12-03 15:55:00,80.55,80.58,80.52,80.55,161538.0,73.4808,73.5082,73.4535,73.4808,161538.0
2019-12-04 09:30:00,80.96,81.38,80.86,81.06,209661.0,73.8548,74.238,73.7636,73.9461,209661.0
2019-12-04 09:35:00,81.06,81.23,81.03,81.13,23390.0,73.9461,74.1011,73.9187,74.0099,23390.0
2019-12-04 09:40:00,81.12,81.17,81.1,81.13,31390.0,74.0008,74.0464,73.9826,74.0099,31390.0
2019-12-04 09:45:00,81.12,81.22,81.05,81.22,37721.0,74.0008,74.092,73.9369,74.092,37721.0
2019-12-04 09:50:00,81.23,81.37,81.19,81.37,22224.0,74.1011,74.2289,74.0647,74.2289,22224.0
2019-12-04 09:55:00,81.38,81.43,81.34,81.42,16047.0,74.238,74.2836,74.2015,74.2745,16047.0
2019-12-04 10:00:00,81.41,81.46,81.33,81.41,29526.0,74.2653,74.311,74.1924,74.2653,29526.0
2019-12-04 10:05:00,81.41,81.48,81.41,81.44,58439.0,74.2653,74.3292,74.2653,74.2927,58439.0
2019-12-04 10:10:00,81.45,81.47,81.37,81.38,47477.0,74.3018,74.3201,74.2289,74.238,47477.0
2019-12-04 10:15:00,81.38,81.45,81.36,81.39,103557.0,74.238,74.3018,74.2197,74.2471,103557.0
2019-12-04 10:20:00,81.39,81.45,81.39,81.41,99183.0,74.2471,74.3018,74.2471,74.2653,99183.0
2019-12-04 10:25:00,81.42,81.43,81.29,81.3,130124.0,74.2745,74.2836,74.1559,74.165,130124.0
2019-12-04 10:30:00,81.3,81.39,81.27,81.37,144746.0,74.165,74.2471,74.1376,74.2289,144746.0
2019-12-04 10:35:00,81.37,81.43,81.32,81.34,1203847.0,74.2289,74.2836,74.1832,74.2015,1203847.0
2019-12-04 10:40:00,81.35,81.38,81.32,81.33,26927.0,74.2106,74.238,74.1832,74.1924,26927.0
2019-12-04 10:45:00,81.33,81.36,81.3,81.31,33380.0,74.1924,74.2197,74.165,74.1741,33380.0
2019-12-04 10:50:00,81.31,81.32,81.26,81.29,22709.0,74.1741,74.1832,74.1285,74.1559,22709.0
2019-12-04 10:55:00,81.29,81.32,81.26,81.29,31540.0,74.1559,74.1832,74.1285,74.1559,31540.0
2019-12-04 11:00:00,81.3,81.34,81.27,81.34,22015.0,74.165,74.2015,74.1376,74.2015,22015.0
2019-12-04 11:05:00,81.34,81.35,81.27,81.27,24102.0,74.2015,74.2106,74.1376,74.1376,24102.0
2019-12-04 11:10:00,81.27,81.28,81.2,81.28,34402.0,74.1376,74.1468,74.0738,74.1468,34402.0
2019-12-04 11:15:00,81.28,81.31,81.27,81.29,23853.0,74.1468,74.1741,74.1376,74.1559,23853.0
2019-12-04 11:20:00,81.29,81.33,81.27,81.27,21325.0,74.1559,74.1924,74.1376,74.1376,21325.0
2019-12-04 11:25:00,81.28,81.29,81.24,81.28,25161.0,74.1468,74.1559,74.1103,74.1468,25161.0
2019-12-04 11:30:00,81.29,81.34,81.29,81.32,17538.0,74.1559,74.2015,74.1559,74.1832,17538.0
2019-12-04 11:35:00,81.32,81.4,81.31,81.37,23235.0,74.1832,74.2562,74.1741,74.2289,23235.0
2019-12-04 11:40:00,81.38,81.4,81.37,81.37,15731.0,74.238,74.2562,74.2289,74.2289,15731.0
2019-12-04 11:45:00,81.37,81.39,81.34,81.36,23994.0,74.2289,74.2471,74.2015,74.2197,23994.0
2019-12-04 11:50:00,81.37,81.38,81.34,81.35,11608.0,74.2289,74.238,74.2015,74.2106,11608.0
2019-12-04 11:55:00,81.35,81.38,81.31,81.34,18669.0,74.2106,74.238,74.1741,74.2015,18669.0
2019-12-04 12:00:00,81.34,81.36,81.32,81.35,26693.0,74.2015,74.2197,74.1832,74.2106,26693.0
2019-12-04 12:05:00,81.35,81.36,81.33,81.33,22921.0,74.2106,74.2197,74.1924,74.1924,22921.0
2019-12-04 12:10:00,81.33,81.36,81.3,81.36,21009.0,74.1924,74.2197,74.165,74.2197,21009.0
2019-12-04 12:15:00,81.35,81.36,81.3,81.35,20461.0,74.2106,74.2197,74.165,74.2106,20461.0
2019-12-04 12:20:00,81.35,81.36,81.3,81.31,22452.0,74.2106,74.2197,74.165,74.1741,22452.0
2019-12-04 12:25:00,81.32,81.34,81.3,81.33,20900.0,74.1832,74.2015,74.165,74.1924,20900.0
2019-12-04 12:30:00,81.34,81.36,81.32,81.34,19844.0,74.2015,74.2197,74.1832,74.2015,19844.0
2019-12-04 12:35:00,81.34,81.36,81.32,81.36,14799.0,74.2015,74.2197,74.1832,74.2197,14799.0
2019-12-04 12:40:00,81.36,81.37,81.34,81.36,29359.0,74.2197,74.2289,74.2015,74.2197,29359.0
2019-12-04 12:45:00,81.35,81.43,81.34,81.42,45920.0,74.2106,74.2836,74.2015,74.2745,45920.0
2019-12-04 12:50:00,81.42,81.45,81.41,81.44,13682.0,74.2745,74.3018,74.2653,74.2927,13682.0
2019-12-04 12:55:00,81.44,81.47,81.44,81.46,13083.0,74.2927,74.3201,74.2927,74.311,13083.0
2019-12-04 13:00:00,81.47,81.48,81.41,81.42,9151.0,74.3201,74.3292,74.2653,74.2745,9151.0
2019-12-04 13:05:00,81.43,81.49,81.43,81.49,18295.0,74.2836,74.3383,74.2836,74.3383,18295.0
2019-12-04 13:10:00,81.48,81.5,81.46,81.48,20894.0,74.3292,74.3474,74.311,74.3292,20894.0
2019-12-04 13:15:00,81.48,81.5,81.45,81.48,20234.0,74.3292,74.3474,74.3018,74.3292,20234.0
2019-12-04 13:20:00,81.48,81.49,81.47,81.48,13125.0,74.3292,74.3383,74.3201,74.3292,13125.0
2019-12-04 13:25:00,81.48,81.51,81.47,81.49,32318.0,74.3292,74.3566,74.3201,74.3383,32318.0
2019-12-04 13:30:00,81.49,81.5,81.42,81.45,27126.0,74.3383,74.3474,74.2745,74.3018,27126.0
2019-12-04 13:35:00,81.44,81.46,81.43,81.45,127964.0,74.2927,74.311,74.2836,74.3018,127964.0
2019-12-04 13:40:00,81.45,81.48,81.44,81.48,12496.0,74.3018,74.3292,74.2927,74.3292,12496.0
2019-12-04 13:45:00,81.48,81.48,81.43,81.44,11671.0,74.3292,74.3292,74.2836,74.2927,11671.0
2019-12-04 13:50:00,81.43,81.44,81.41,81.42,12879.0,74.2836,74.2927,74.2653,74.2745,12879.0
2019-12-04 13:55:00,81.42,81.45,81.42,81.44,20342.0,74.2745,74.3018,74.2745,74.2927,20342.0
2019-12-04 14:00:00,81.44,81.46,81.43,81.44,14245.0,74.2927,74.311,74.2836,74.2927,14245.0
2019-12-04 14:05:00,81.45,81.45,81.42,81.45,24520.0,74.3018,74.3018,74.2745,74.3018,24520.0
2019-12-04 14:10:00,81.44,81.45,81.41,81.44,18660.0,74.2927,74.3018,74.2653,74.2927,18660.0
2019-12-04 14:15:00,81.45,81.45,81.4,81.42,20051.0,74.3018,74.3018,74.2562,74.2745,20051.0
2019-12-04 14:20:00,81.42,81.43,81.36,81.38,19644.0,74.2745,74.2836,74.2197,74.238,19644.0
2019-12-04 14:25:00,81.38,81.44,81.37,81.43,26722.0,74.238,74.2927,74.2289,74.2836,26722.0
2019-12-04 14:30:00,81.44,81.44,81.39,81.4,17691.0,74.2927,74.2927,74.2471,74.2562,17691.0
2019-12-04 14:35:00,81.4,81.41,81.36,81.38,27196.0,74.2562,74.2653,74.2197,74.238,27196.0
2019-12-04 14:40:00,81.38,81.39,81.35,81.36,33436.0,74.238,74.2471,74.2106,74.2197,33436.0
2019-12-04 14:45:00,81.37,81.39,81.35,81.37,33535.0,74.2289,74.2471,74.2106,74.2289,33535.0
2019-12-04 14:50:00,81.38,81.41,81.37,81.39,20672.0,74.238,74.2653,74.2289,74.2471,20672.0
2019-12-04 14:55:00,81.39,81.41,81.38,81.4,24466.0,74.2471,74.2653,74.238,74.2562,24466.0
2019-12-04 15:00:00,81.4,81.4,81.36,81.39,14932.0,74.2562,74.2562,74.2197,74.2471,14932.0
2019-12-04 15:05:00,81.4,81.41,81.36,81.38,19449.0,74.2562,74.2653,74.2197,74.238,19449.0
2019-12-04 15:10:00,81.37,81.38,81.34,81.36,30353.0,74.2289,74.238,74.2015,74.2197,30353.0
2019-12-04 15:15:00,81.36,81.37,81.34,81.34,29346.0,74.2197,74.2289,74.2015,74.2015,29346.0
2019-12-04 15:20:00,81.32,81.36,81.32,81.33,30117.0,74.1832,74.2197,74.1832,74.1924,30117.0
2019-12-04 15:25:00,81.33,81.34,81.3,81.32,29399.0,74.1924,74.2015,74.165,74.1832,29399.0
2019-12-04 15:30:00,81.33,81.33,81.26,81.29,31744.0,74.1924,74.1924,74.1285,74.1559,31744.0
2019-12-04 15:35:00,81.29,81.29,81.23,81.25,43912.0,74.1559,74.1559,74.1011,74.1194,43912.0
2019-12-04 15:40:00,81.25,81.29,81.24,81.29,26589.0,74.1194,74.1559,74.1103,74.1559,26589.0
2019-12-04 15:45:00,81.28,81.33,81.26,81.33,69670.0,74.1468,74.1924,74.1285,74.1924,69670.0
2019-12-04 15:50:00,81.34,81.35,81.11,81.12,85709.0,74.2015,74.2106,73.9917,74.0008,85709.0
2019-12-04 15:55:00,81.12,81.2,81.11,81.2,456735.0,74.0008,74.0738,73.9917,74.0738,456735.0
2019-12-05 09:30:00,81.46,81.6,81.44,81.59,109544.0,74.311,74.4387,74.2927,74.4295,109544.0
2019-12-05 09:35:00,81.6,81.63,81.53,81.55,26524.0,74.4387,74.466,74.3748,74.3931,26524.0
2019-12-05 09:40:00,81.56,81.66,81.54,81.6,51023.0,74.4022,74.4934,74.3839,74.4387,51023.0
2019-12-05 09:45:00,81.61,81.71,81.6,81.61,26520.0,74.4478,74.539,74.4387,74.4478,26520.0
2019-12-05 09:50:00,81.58,81.58,81.46,81.53,11659.0,74.4204,74.4204,74.311,74.3748,11659.0
2019-12-05 09:55:00,81.52,81.54,81.36,81.37,22226.0,74.3657,74.3839,74.2197,74.2289,22226.0
2019-12-05 10:00:00,81.37,81.4,81.3,81.36,27664.0,74.2289,74.2562,74.165,74.2197,27664.0
2019-12-05 10:05:00,81.35,81.35,81.13,81.17,20281.0,74.2106,74.2106,74.0099,74.0464,20281.0
2019-12-05 10:10:00,81.14,81.26,81.14,81.24,26666.0,74.019,74.1285,74.019,74.1103,26666.0
2019-12-05 10:15:00,81.23,81.37,81.22,81.35,18434.0,74.1011,74.2289,74.092,74.2106,18434.0
2019-12-05 10:20:00,81.35,81.39,81.29,81.39,18292.0,74.2106,74.2471,74.1559,74.2471,18292.0
2019-12-05 10:25:00,81.4,81.45,81.36,81.44,11795.0,74.2562,74.3018,74.2197,74.2927,11795.0
2019-12-05 10:30:00,81.44,81.54,81.4,81.53,14060.0,74.2927,74.3839,74.2562,74.3748,14060.0
2019-12-05 10:35:00,81.51,81.51,81.43,81.44,23496.0,74.3566,74.3566,74.2836,74.2927,23496.0
2019-12-05 10:40:00,81.42,81.45,81.38,81.4,25065.0,74.2745,74.3018,74.238,74.2562,25065.0
2019-12-05 10:45:00,81.41,81.46,81.36,81.45,23717.0,74.2653,74.311,74.2197,74.3018,23717.0
2019-12-05 10:50:00,81.45,81.48,81.41,81.44,20623.0,74.3018,74.3292,74.2653,74.2927,20623.0
2019-12-05 10:55:00,81.43,81.5,81.39,81.46,12842.0,74.2836,74.3474,74.2471,74.311,12842.0
2019-12-05 11:00:00,81.46,81.56,81.45,81.49,19597.0,74.311,74.4022,74.3018,74.3383,19597.0
2019-12-05 11:05:00,81.51,81.54,81.45,81.53,16558.0,74.3566,74.3839,74.3018,74.3748,16558.0
2019-12-05 11:10:00,81.52,81.59,81.47,81.58,14351.0,74.3657,74.4295,74.3201,74.4204,14351.0
2019-12-05 11:15:00,81.58,81.6,81.55,81.56,13570.0,74.4204,74.4387,74.3931,74.4022,13570.0
2019-12-05 11:20:00,81.55,81.56,81.46,81.47,16061.0,74.3931,74.4022,74.311,74.3201,16061.0
2019-12-05 11:25:00,81.47,81.49,81.44,81.46,14483.0,74.3201,74.3383,74.2927,74.311,14483.0
2019-12-05 11:30:00,81.48,81.49,81.42,81.44,21093.0,74.3292,74.3383,74.2745,74.2927,21093.0
2019-12-05 11:35:00,81.43,81.44,81.39,81.43,26289.0,74.2836,74.2927,74.2471,74.2836,26289.0
2019-12-05 11:40:00,81.43,81.46,81.42,81.43,17913.0,74.2836,74.311,74.2745,74.2836,17913.0
2019-12-05 11:45:00,81.43,81.45,81.4,81.45,14933.0,74.2836,74.3018,74.2562,74.3018,14933.0
2019-12-05 11:50:00,81.45,81.48,81.43,81.44,10091.0,74.3018,74.3292,74.2836,74.2927,10091.0
2019-12-05 11:55:00,81.45,81.45,81.39,81.4,20570.0,74.3018,74.3018,74.2471,74.2562,20570.0
2019-12-05 12:00:00,81.4,81.46,81.4,81.42,15961.0,74.2562,74.311,74.2562,74.2745,15961.0
2019-12-05 12:05:00,81.42,81.42,81.37,81.38,7777.0,74.2745,74.2745,74.2289,74.238,7777.0
2019-12-05 12:10:00,81.38,81.39,81.32,81.35,14924.0,74.238,74.2471,74.1832,74.2106,14924.0
2019-12-05 12:15:00,81.35,81.36,81.34,81.34,3565.0,74.2106,74.2197,74.2015,74.2015,3565.0
2019-12-05 12:20:00,81.34,81.34,81.29,81.32,10317.0,74.2015,74.2015,74.1559,74.1832,10317.0
2019-12-05 12:25:00,81.32,81.35,81.31,81.34,11247.0,74.1832,74.2106,74.1741,74.2015,11247.0
2019-12-05 12:30:00,81.34,81.34,81.26,81.3,48590.0,74.2015,74.2015,74.1285,74.165,48590.0
2019-12-05 12:35:00,81.3,81.31,81.25,81.3,22642.0,74.165,74.1741,74.1194,74.165,22642.0
2019-12-05 12:40:00,81.3,81.32,81.27,81.28,11365.0,74.165,74.1832,74.1376,74.1468,11365.0
2019-12-05 12:45:00,81.28,81.28,81.21,81.23,18135.0,74.1468,74.1468,74.0829,74.1011,18135.0
2019-12-05 12:50:00,81.23,81.24,81.21,81.22,8128.0,74.1011,74.1103,74.0829,74.092,8128.0
2019-12-05 12:55:00,81.23,81.25,81.21,81.23,17569.0,74.1011,74.1194,74.0829,74.1011,17569.0
2019-12-05 13:00:00,81.23,81.25,81.22,81.23,12323.0,74.1011,74.1194,74.092,74.1011,12323.0
2019-12-05 13:05:00,81.23,81.25,81.2,81.24,24990.0,74.1011,74.1194,74.0738,74.1103,24990.0
2019-12-05 13:10:00,81.24,81.28,81.23,81.27,14315.0,74.1103,74.1468,74.1011,74.1376,14315.0
2019-12-05 13:15:00,81.26,81.29,81.26,81.28,9187.0,74.1285,74.1559,74.1285,74.1468,9187.0
2019-12-05 13:20:00,81.27,81.29,81.27,81.27,39447.0,74.1376,74.1559,74.1376,74.1376,39447.0
2019-12-05 13:25:00,81.27,81.29,81.26,81.28,52755.0,74.1376,74.1559,74.1285,74.1468,52755.0
2019-12-05 13:30:00,81.28,81.33,81.27,81.27,33489.0,74.1468,74.1924,74.1376,74.1376,33489.0
2019-12-05 13:35:00,81.29,81.34,81.29,81.33,30965.0,74.1559,74.2015,74.1559,74.1924,30965.0
2019-12-05 13:40:00,81.33,81.35,81.29,81.35,14190.0,74.1924,74.2106,74.1559,74.2106,14190.0
2019-12-05 13:45:00,81.35,81.4,81.33,81.33,22783.0,74.2106,74.2562,74.1924,74.1924,22783.0
2019-12-05 13:50:00,81.32,81.33,81.3,81.32,22367.0,74.1832,74.1924,74.165,74.1832,22367.0
2019-12-05 13:55:00,81.31,81.32,81.26,81.26,19587.0,74.1741,74.1832,74.1285,74.1285,19587.0
2019-12-05 14:00:00,81.27,81.27,81.23,81.23,13457.0,74.1376,74.1376,74.1011,74.1011,13457.0
2019-12-05 14:05:00,81.24,81.28,81.24,81.27,12145.0,74.1103,74.1468,74.1103,74.1376,12145.0
2019-12-05 14:10:00,81.28,81.31,81.27,81.29,14531.0,74.1468,74.1741,74.1376,74.1559,14531.0
2019-12-05 14:15:00,81.29,81.31,81.27,81.28,15169.0,74.1559,74.1741,74.1376,74.1468,15169.0
2019-12-05 14:20:00,81.28,81.33,81.27,81.32,9188.0,74.1468,74.1924,74.1376,74.1832,9188.0
2019-12-05 14:25:00,81.33,81.34,81.32,81.33,14721.0,74.1924,74.2015,74.1832,74.1924,14721.0
2019-12-05 14:30:00,81.32,81.34,81.3,81.32,19066.0,74.1832,74.2015,74.165,74.1832,19066.0
2019-12-05 14:35:00,81.32,81.37,81.31,81.37,17849.0,74.1832,74.2289,74.1741,74.2289,17849.0
2019-12-05 14:40:00,81.37,81.38,81.35,81.36,13146.0,74.2289,74.238,74.2106,74.2197,13146.0
2019-12-05 14:45:00,81.35,81.36,81.33,81.34,14634.0,74.2106,74.2197,74.1924,74.2015,14634.0
2019-12-05 14:50:00,81.34,81.35,81.32,81.33,18439.0,74.2015,74.2106,74.1832,74.1924,18439.0
2019-12-05 14:55:00,81.33,81.34,81.15,81.24,92298.0,74.1924,74.2015,74.0282,74.1103,92298.0
2019-12-05 15:00:00,81.26,81.31,81.25,81.31,25140.0,74.1285,74.1741,74.1194,74.1741,25140.0
2019-12-05 15:05:00,81.3,81.34,81.3,81.33,113020.0,74.165,74.2015,74.165,74.1924,113020.0
2019-12-05 15:10:00,81.33,81.42,81.32,81.41,37609.0,74.1924,74.2745,74.1832,74.2653,37609.0
2019-12-05 15:15:00,81.41,81.43,81.39,81.42,23163.0,74.2653,74.2836,74.2471,74.2745,23163.0
2019-12-05 15:20:00,81.41,81.45,81.4,81.42,21287.0,74.2653,74.3018,74.2562,74.2745,21287.0
2019-12-05 15:25:00,81.42,81.48,81.42,81.47,38080.0,74.2745,74.3292,74.2745,74.3201,38080.0
2019-12-05 15:30:00,81.47,81.48,81.44,81.45,21745.0,74.3201,74.3292,74.2927,74.3018,21745.0
2019-12-05 15:35:00,81.44,81.47,81.43,81.46,27629.0,74.2927,74.3201,74.2836,74.311,27629.0
2019-12-05 15:40:00,81.46,81.47,81.45,81.47,36784.0,74.311,74.3201,74.3018,74.3201,36784.0
2019-12-05 15:45:00,81.46,81.5,81.45,81.45,79282.0,74.311,74.3474,74.3018,74.3018,79282.0
2019-12-05 15:50:00,81.45,81.46,81.4,81.41,81479.0,74.3018,74.311,74.2562,74.2653,81479.0
2019-12-05 15:55:00,81.41,81.46,81.38,81.45,201834.0,74.2653,74.311,74.238,74.3018,201834.0
2019-12-06 09:30:00,82.29,82.55,82.27,82.53,164689.0,75.0681,75.3053,75.0499,75.2871,164689.0
2019-12-06 09:35:00,82.54,82.67,82.46,82.5,98107.0,75.2962,75.4148,75.2232,75.2597,98107.0
2019-12-06 09:40:00,82.5,82.64,82.5,82.64,46920.0,75.2597,75.3874,75.2597,75.3874,46920.0
2019-12-06 09:45:00,82.64,82.72,82.64,82.66,49259.0,75.3874,75.4604,75.3874,75.4056,49259.0
2019-12-06 09:50:00,82.65,82.65,82.54,82.57,27701.0,75.3965,75.3965,75.2962,75.3235,27701.0
2019-12-06 09:55:00,82.58,82.7,82.57,82.7,37084.0,75.3327,75.4421,75.3235,75.4421,37084.0
2019-12-06 10:00:00,82.7,82.88,82.7,82.84,53445.0,75.4421,75.6063,75.4421,75.5698,53445.0
2019-12-06 10:05:00,82.83,82.93,82.83,82.91,35854.0,75.5607,75.6519,75.5607,75.6337,35854.0
2019-12-06 10:10:00,82.9,82.94,82.85,82.89,34229.0,75.6246,75.6611,75.579,75.6155,34229.0
2019-12-06 10:15:00,82.91,82.91,82.79,82.88,58422.0,75.6337,75.6337,75.5242,75.6063,58422.0
2019-12-06 10:20:00,82.87,82.9,82.81,82.81,27176.0,75.5972,75.6246,75.5425,75.5425,27176.0
2019-12-06 10:25:00,82.8,82.81,82.76,82.76,37576.0,75.5334,75.5425,75.4969,75.4969,37576.0
2019-12-06 10:30:00,82.77,82.89,82.77,82.79,40443.0,75.506,75.6155,75.506,75.5242,40443.0
2019-12-06 10:35:00,82.78,82.79,82.68,82.73,30156.0,75.5151,75.5242,75.4239,75.4695,30156.0
2019-12-06 10:40:00,82.73,82.84,82.73,82.83,80616.0,75.4695,75.5698,75.4695,75.5607,80616.0
2019-12-06 10:45:00,82.82,82.86,82.81,82.83,27232.0,75.5516,75.5881,75.5425,75.5607,27232.0
2019-12-06 10:50:00,82.84,82.85,82.78,82.83,27020.0,75.5698,75.579,75.5151,75.5607,27020.0
2019-12-06 10:55:00,82.84,82.91,82.83,82.87,72697.0,75.5698,75.6337,75.5607,75.5972,72697.0
2019-12-06 11:00:00,82.87,82.91,82.85,82.9,30579.0,75.5972,75.6337,75.579,75.6246,30579.0
2019-12-06 11:05:00,82.9,82.92,82.82,82.82,44998.0,75.6246,75.6428,75.5516,75.5516,44998.0
2019-12-06 11:10:00,82.82,82.89,82.82,82.88,54369.0,75.5516,75.6155,75.5516,75.6063,54369.0
2019-12-06 11:15:00,82.87,82.89,82.82,82.84,28662.0,75.5972,75.6155,75.5516,75.5698,28662.0
2019-12-06 11:20:00,82.83,82.88,82.8,82.87,38634.0,75.5607,75.6063,75.5334,75.5972,38634.0
2019-12-06 11:25:00,82.88,82.92,82.87,82.9,24167.0,75.6063,75.6428,75.5972,75.6246,24167.0
2019-12-06 11:30:00,82.89,82.91,82.87,82.91,34520.0,75.6155,75.6337,75.5972,75.6337,34520.0
2019-12-06 11:35:00,82.91,82.93,82.9,82.92,24574.0,75.6337,75.6519,75.6246,75.6428,24574.0
2019-12-06 11:40:00,82.93,82.95,82.88,82.93,26423.0,75.6519,75.6702,75.6063,75.6519,26423.0
2019-12-06 11:45:00,82.93,82.93,82.86,82.87,44606.0,75.6519,75.6519,75.5881,75.5972,44606.0
2019-12-06 11:50:00,82.85,82.9,82.84,82.88,51302.0,75.579,75.6246,75.5698,75.6063,51302.0
2019-12-06 11:55:00,82.88,82.9,82.85,82.88,42296.0,75.6063,75.6246,75.579,75.6063,42296.0
2019-12-06 12:00:00,82.88,82.88,82.8,82.82,84514.0,75.6063,75.6063,75.5334,75.5516,84514.0
2019-12-06 12:05:00,82.81,82.84,82.79,82.83,45411.0,75.5425,75.5698,75.5242,75.5607,45411.0
2019-12-06 12:10:00,82.82,82.84,82.79,82.81,25250.0,75.5516,75.5698,75.5242,75.5425,25250.0
2019-12-06 12:15:00,82.81,82.85,82.81,82.84,43065.0,75.5425,75.579,75.5425,75.5698,43065.0
2019-12-06 12:20:00,82.85,82.85,82.8,82.81,20264.0,75.579,75.579,75.5334,75.5425,20264.0
2019-12-06 12:25:00,82.81,82.81,82.77,82.8,14249.0,75.5425,75.5425,75.506,75.5334,14249.0
2019-12-06 12:30:00,82.8,82.81,82.75,82.78,24948.0,75.5334,75.5425,75.4877,75.5151,24948.0
2019-12-06 12:35:00,82.78,82.8,82.76,82.79,20464.0,75.5151,75.5334,75.4969,75.5242,20464.0
2019-12-06 12:40:00,82.8,82.81,82.79,82.81,11026.0,75.5334,75.5425,75.5242,75.5425,11026.0
2019-12-06 12:45:00,82.8,82.8,82.76,82.78,32892.0,75.5334,75.5334,75.4969,75.5151,32892.0
2019-12-06 12:50:00,82.78,82.8,82.74,82.78,31144.0,75.5151,75.5334,75.4786,75.5151,31144.0
2019-12-06 12:55:00,82.78,82.8,82.75,82.77,16844.0,75.5151,75.5334,75.4877,75.506,16844.0
2019-12-06 13:00:00,82.77,82.79,82.74,82.78,31400.0,75.506,75.5242,75.4786,75.5151,31400.0
2019-12-06 13:05:00,82.77,82.78,82.7,82.72,24144.0,75.506,75.5151,75.4421,75.4604,24144.0
2019-12-06 13:10:00,82.71,82.72,82.67,82.7,29528.0,75.4513,75.4604,75.4148,75.4421,29528.0
2019-12-06 13:15:00,82.7,82.73,82.7,82.73,15536.0,75.4421,75.4695,75.4421,75.4695,15536.0
2019-12-06 13:20:00,82.73,82.73,82.63,82.64,21176.0,75.4695,75.4695,75.3783,75.3874,21176.0
2019-12-06 13:25:00,82.64,82.68,82.64,82.67,18268.0,75.3874,75.4239,75.3874,75.4148,18268.0
2019-12-06 13:30:00,82.67,82.68,82.64,82.66,29008.0,75.4148,75.4239,75.3874,75.4056,29008.0
2019-12-06 13:35:00,82.66,82.67,82.64,82.66,26946.0,75.4056,75.4148,75.3874,75.4056,26946.0
2019-12-06 13:40:00,82.66,82.67,82.61,82.63,26010.0,75.4056,75.4148,75.36,75.3783,26010.0
2019-12-06 13:45:00,82.63,82.64,82.6,82.6,15802.0,75.3783,75.3874,75.3509,75.3509,15802.0
2019-12-06 13:50:00,82.61,82.64,82.59,82.64,19211.0,75.36,75.3874,75.3418,75.3874,19211.0
2019-12-06 13:55:00,82.63,82.65,82.6,82.6,26088.0,75.3783,75.3965,75.3509,75.3509,26088.0
2019-12-06 14:00:00,82.61,82.62,82.58,82.62,32340.0,75.36,75.3692,75.3327,75.3692,32340.0
2019-12-06 14:05:00,82.62,82.63,82.59,82.6,18440.0,75.3692,75.3783,75.3418,75.3509,18440.0
2019-12-06 14:10:00,82.6,82.62,82.56,82.57,18565.0,75.3509,75.3692,75.3144,75.3235,18565.0
2019-12-06 14:15:00,82.58,82.59,82.54,82.58,31451.0,75.3327,75.3418,75.2962,75.3327,31451.0
2019-12-06 14:20:00,82.57,82.59,82.57,82.59,36831.0,75.3235,75.3418,75.3235,75.3418,36831.0
2019-12-06 14:25:00,82.59,82.62,82.59,82.62,54805.0,75.3418,75.3692,75.3418,75.3692,54805.0
2019-12-06 14:30:00,82.62,82.62,82.56,82.59,23715.0,75.3692,75.3692,75.3144,75.3418,23715.0
2019-12-06 14:35:00,82.59,82.63,82.59,82.63,21555.0,75.3418,75.3783,75.3418,75.3783,21555.0
2019-12-06 14:40:00,82.63,82.67,82.63,82.67,23290.0,75.3783,75.4148,75.3783,75.4148,23290.0
2019-12-06 14:45:00,82.67,82.67,82.63,82.63,34154.0,75.4148,75.4148,75.3783,75.3783,34154.0
2019-12-06 14:50:00,82.63,82.65,82.62,82.64,33844.0,75.3783,75.3965,75.3692,75.3874,33844.0
2019-12-06 14:55:00,82.64,82.66,82.61,82.66,30960.0,75.3874,75.4056,75.36,75.4056,30960.0
2019-12-06 15:00:00,82.66,82.67,82.62,82.67,17140.0,75.4056,75.4148,75.3692,75.4148,17140.0
2019-12-06 15:05:00,82.67,82.67,82.63,82.65,39497.0,75.4148,75.4148,75.3783,75.3965,39497.0
2019-12-06 15:10:00,82.64,82.67,82.62,82.67,16599.0,75.3874,75.4148,75.3692,75.4148,16599.0
2019-12-06 15:15:00,82.66,82.68,82.64,82.65,37903.0,75.4056,75.4239,75.3874,75.3965,37903.0
2019-12-06 15:20:00,82.64,82.68,82.63,82.68,31420.0,75.3874,75.4239,75.3783,75.4239,31420.0
2019-12-06 15:25:00,82.69,82.71,82.68,82.7,28310.0,75.433,75.4513,75.4239,75.4421,28310.0
2019-12-06 15:30:00,82.7,82.73,82.68,82.71,41757.0,75.4421,75.4695,75.4239,75.4513,41757.0
2019-12-06 15:35:00,82.71,82.72,82.69,82.7,45968.0,75.4513,75.4604,75.433,75.4421,45968.0
2019-12-06 15:40:00,82.71,82.72,82.66,82.67,37998.0,75.4513,75.4604,75.4056,75.4148,37998.0
2019-12-06 15:45:00,82.66,82.71,82.64,82.65,65810.0,75.4056,75.4513,75.3874,75.3965,65810.0
2019-12-06 15:50:00,82.64,82.64,82.55,82.57,94574.0,75.3874,75.3874,75.3053,75.3235,94574.0
2019-12-06 15:55:00,82.56,82.61,82.53,82.6,474190.0,75.3144,75.36,75.2871,75.3509,474190.0
2019-12-09 09:30:00,82.51,82.56,82.4,82.45,160350.0,75.2688,75.3144,75.1685,75.2141,160350.0
2019-12-09 09:35:00,82.44,82.58,82.43,82.56,124050.0,75.205,75.3327,75.1958,75.3144,124050.0
2019-12-09 09:40:00,82.56,82.6,82.5,82.52,98759.0,75.3144,75.3509,75.2597,75.2779,98759.0
2019-12-09 09:45:00,82.52,82.54,82.49,82.52,76534.0,75.2779,75.2962,75.2506,75.2779,76534.0
2019-12-09 09:50:00,82.53,82.58,82.48,82.58,105840.0,75.2871,75.3327,75.2414,75.3327,105840.0
2019-12-09 09:55:00,82.57,82.58,82.5,82.5,82387.0,75.3235,75.3327,75.2597,75.2597,82387.0
2019-12-09 10:00:00,82.49,82.53,82.47,82.5,69355.0,75.2506,75.2871,75.2323,75.2597,69355.0
2019-12-09 10:05:00,82.51,82.54,82.5,82.53,23118.0,75.2688,75.2962,75.2597,75.2871,23118.0
2019-12-09 10:10:00,82.53,82.55,82.51,82.54,24209.0,75.2871,75.3053,75.2688,75.2962,24209.0
2019-12-09 10:15:00,82.54,82.64,82.54,82.63,52572.0,75.2962,75.3874,75.2962,75.3783,52572.0
2019-12-09 10:20:00,82.63,82.69,82.63,82.68,19148.0,75.3783,75.433,75.3783,75.4239,19148.0
2019-12-09 10:25:00,82.69,82.69,82.65,82.66,34908.0,75.433,75.433,75.3965,75.4056,34908.0
2019-12-09 10:30:00,82.66,82.68,82.62,82.63,22566.0,75.4056,75.4239,75.3692,75.3783,22566.0
2019-12-09 10:35:00,82.64,82.69,82.63,82.65,28599.0,75.3874,75.433,75.3783,75.3965,28599.0
2019-12-09 10:40:00,82.66,82.66,82.58,82.64,70879.0,75.4056,75.4056,75.3327,75.3874,70879.0
2019-12-09 10:45:00,82.64,82.69,82.64,82.67,30625.0,75.3874,75.433,75.3874,75.4148,30625.0
2019-12-09 10:50:00,82.67,82.7,82.66,82.66,9290.0,75.4148,75.4421,75.4056,75.4056,9290.0
2019-12-09 10:55:00,82.65,82.66,82.61,82.64,38109.0,75.3965,75.4056,75.36,75.3874,38109.0
2019-12-09 11:00:00,82.65,82.65,82.58,82.59,20034.0,75.3965,75.3965,75.3327,75.3418,20034.0
2019-12-09 11:05:00,82.59,82.59,82.57,82.59,36629.0,75.3418,75.3418,75.3235,75.3418,36629.0
2019-12-09 11:10:00,82.59,82.64,82.59,82.63,30047.0,75.3418,75.3874,75.3418,75.3783,30047.0
2019-12-09 11:15:00,82.62,82.66,82.61,82.63,33365.0,75.3692,75.4056,75.36,75.3783,33365.0
2019-12-09 11:20:00,82.64,82.65,82.55,82.56,21896.0,75.3874,75.3965,75.3053,75.3144,21896.0
2019-12-09 11:25:00,82.57,82.58,82.53,82.54,28332.0,75.3235,75.3327,75.2871,75.2962,28332.0
2019-12-09 11:30:00,82.55,82.57,82.53,82.57,12239.0,75.3053,75.3235,75.2871,75.3235,12239.0
2019-12-09 11:35:00,82.57,82.59,82.52,82.55,14675.0,75.3235,75.3418,75.2779,75.3053,14675.0
2019-12-09 11:40:00,82.55,82.57,82.52,82.54,17081.0,75.3053,75.3235,75.2779,75.2962,17081.0
2019-12-09 11:45:00,82.53,82.57,82.52,82.56,13235.0,75.2871,75.3235,75.2779,75.3144,13235.0
2019-12-09 11:50:00,82.56,82.57,82.54,82.56,10690.0,75.3144,75.3235,75.2962,75.3144,10690.0
2019-12-09 11:55:00,82.55,82.56,82.51,82.52,15571.0,75.3053,75.3144,75.2688,75.2779,15571.0
2019-12-09 12:00:00,82.52,82.56,82.51,82.55,20276.0,75.2779,75.3144,75.2688,75.3053,20276.0
2019-12-09 12:05:00,82.55,82.56,82.53,82.55,14769.0,75.3053,75.3144,75.2871,75.3053,14769.0
2019-12-09 12:10:00,82.55,82.61,82.55,82.61,15129.0,75.3053,75.36,75.3053,75.36,15129.0
2019-12-09 12:15:00,82.6,82.63,82.6,82.62,6977.0,75.3509,75.3783,75.3509,75.3692,6977.0
2019-12-09 12:20:00,82.61,82.62,82.53,82.53,22197.0,75.36,75.3692,75.2871,75.2871,22197.0
2019-12-09 12:25:00,82.53,82.54,82.51,82.52,10804.0,75.2871,75.2962,75.2688,75.2779,10804.0
2019-12-09 12:30:00,82.51,82.52,82.47,82.48,7555.0,75.2688,75.2779,75.2323,75.2414,7555.0
2019-12-09 12:35:00,82.47,82.53,82.47,82.52,12545.0,75.2323,75.2871,75.2323,75.2779,12545.0
2019-12-09 12:40:00,82.53,82.57,82.53,82.56,12281.0,75.2871,75.3235,75.2871,75.3144,12281.0
2019-12-09 12:45:00,82.56,82.57,82.49,82.5,14459.0,75.3144,75.3235,75.2506,75.2597,14459.0
2019-12-09 12:50:00,82.49,82.49,82.45,82.46,17940.0,75.2506,75.2506,75.2141,75.2232,17940.0
2019-12-09 12:55:00,82.46,82.52,82.46,82.52,30335.0,75.2232,75.2779,75.2232,75.2779,30335.0
2019-12-09 13:00:00,82.51,82.52,82.47,82.48,17288.0,75.2688,75.2779,75.2323,75.2414,17288.0
2019-12-09 13:05:00,82.48,82.53,82.48,82.53,26190.0,75.2414,75.2871,75.2414,75.2871,26190.0
2019-12-09 13:10:00,82.52,82.52,82.47,82.49,17729.0,75.2779,75.2779,75.2323,75.2506,17729.0
2019-12-09 13:15:00,82.49,82.5,82.47,82.48,22698.0,75.2506,75.2597,75.2323,75.2414,22698.0
2019-12-09 13:20:00,82.48,82.5,82.47,82.49,14399.0,75.2414,75.2597,75.2323,75.2506,14399.0
2019-12-09 13:25:00,82.48,82.5,82.44,82.47,35373.0,75.2414,75.2597,75.205,75.2323,35373.0
2019-12-09 13:30:00,82.45,82.48,82.44,82.48,19973.0,75.2141,75.2414,75.205,75.2414,19973.0
2019-12-09 13:35:00,82.48,82.5,82.47,82.49,18320.0,75.2414,75.2597,75.2323,75.2506,18320.0
2019-12-09 13:40:00,82.48,82.49,82.45,82.48,26571.0,75.2414,75.2506,75.2141,75.2414,26571.0
2019-12-09 13:45:00,82.48,82.51,82.47,82.51,30302.0,75.2414,75.2688,75.2323,75.2688,30302.0
2019-12-09 13:50:00,82.51,82.51,82.48,82.5,11723.0,75.2688,75.2688,75.2414,75.2597,11723.0
2019-12-09 13:55:00,82.5,82.51,82.47,82.49,25546.0,75.2597,75.2688,75.2323,75.2506,25546.0
2019-12-09 14:00:00,82.48,82.5,82.42,82.42,31821.0,75.2414,75.2597,75.1867,75.1867,31821.0
2019-12-09 14:05:00,82.42,82.43,82.36,82.4,34008.0,75.1867,75.1958,75.132,75.1685,34008.0
2019-12-09 14:10:00,82.39,82.4,82.35,82.36,23976.0,75.1593,75.1685,75.1228,75.132,23976.0
2019-12-09 14:15:00,82.37,82.4,82.36,82.38,65184.0,75.1411,75.1685,75.132,75.1502,65184.0
2019-12-09 14:20:00,82.38,82.42,82.37,82.38,39129.0,75.1502,75.1867,75.1411,75.1502,39129.0
2019-12-09 14:25:00,82.39,82.4,82.37,82.39,24868.0,75.1593,75.1685,75.1411,75.1593,24868.0
2019-12-09 14:30:00,82.39,82.44,82.39,82.44,42412.0,75.1593,75.205,75.1593,75.205,42412.0
2019-12-09 14:35:00,82.43,82.44,82.41,82.44,27645.0,75.1958,75.205,75.1776,75.205,27645.0
2019-12-09 14:40:00,82.44,82.46,82.42,82.44,35877.0,75.205,75.2232,75.1867,75.205,35877.0
2019-12-09 14:45:00,82.45,82.47,82.43,82.44,35793.0,75.2141,75.2323,75.1958,75.205,35793.0
2019-12-09 14:50:00,82.43,82.46,82.43,82.44,24154.0,75.1958,75.2232,75.1958,75.205,24154.0
2019-12-09 14:55:00,82.45,82.46,82.43,82.45,28915.0,75.2141,75.2232,75.1958,75.2141,28915.0
2019-12-09 15:00:00,82.46,82.46,82.43,82.44,24522.0,75.2232,75.2232,75.1958,75.205,24522.0
2019-12-09 15:05:00,82.44,82.45,82.42,82.45,40298.0,75.205,75.2141,75.1867,75.2141,40298.0
2019-12-09 15:10:00,82.45,82.45,82.41,82.45,22205.0,75.2141,75.2141,75.1776,75.2141,22205.0
2019-12-09 15:15:00,82.45,82.48,82.44,82.45,33527.0,75.2141,75.2414,75.205,75.2141,33527.0
2019-12-09 15:20:00,82.45,82.48,82.44,82.46,25520.0,75.2141,75.2414,75.205,75.2232,25520.0
2019-12-09 15:25:00,82.47,82.49,82.45,82.47,43324.0,75.2323,75.2506,75.2141,75.2323,43324.0
2019-12-09 15:30:00,82.47,82.49,82.42,82.44,34204.0,75.2323,75.2506,75.1867,75.205,34204.0
2019-12-09 15:35:00,82.44,82.44,82.39,82.41,68038.0,75.205,75.205,75.1593,75.1776,68038.0
2019-12-09 15:40:00,82.42,82.44,82.41,82.44,49405.0,75.1867,75.205,75.1776,75.205,49405.0
2019-12-09 15:45:00,82.44,82.46,82.42,82.45,63119.0,75.205,75.2232,75.1867,75.2141,63119.0
2019-12-09 15:50:00,82.45,82.46,82.41,82.45,90742.0,75.2141,75.2232,75.1776,75.2141,90742.0
2019-12-09 15:55:00,82.45,82.46,82.37,82.39,136368.0,75.2141,75.2232,75.1411,75.1593,136368.0
2019-12-10 09:30:00,82.39,82.39,82.2,82.27,81536.0,75.1593,75.1593,74.986,75.0499,81536.0
2019-12-10 09:35:00,82.28,82.29,82.09,82.17,21252.0,75.059,75.0681,74.8857,74.9586,21252.0
2019-12-10 09:40:00,82.15,82.22,82.1,82.18,17308.0,74.9404,75.0043,74.8948,74.9678,17308.0
2019-12-10 09:45:00,82.17,82.24,82.15,82.19,84709.0,74.9586,75.0225,74.9404,74.9769,84709.0
2019-12-10 09:50:00,82.21,82.25,82.16,82.25,32503.0,74.9951,75.0316,74.9495,75.0316,32503.0
2019-12-10 09:55:00,82.26,82.32,82.23,82.3,44785.0,75.0407,75.0955,75.0134,75.0772,44785.0
2019-12-10 10:00:00,82.31,82.33,82.24,82.27,82112.0,75.0864,75.1046,75.0225,75.0499,82112.0
2019-12-10 10:05:00,82.26,82.4,82.25,82.39,30044.0,75.0407,75.1685,75.0316,75.1593,30044.0
2019-12-10 10:10:00,82.39,82.42,82.33,82.39,25398.0,75.1593,75.1867,75.1046,75.1593,25398.0
2019-12-10 10:15:00,82.4,82.48,82.39,82.47,23996.0,75.1685,75.2414,75.1593,75.2323,23996.0
2019-12-10 10:20:00,82.46,82.55,82.46,82.52,33121.0,75.2232,75.3053,75.2232,75.2779,33121.0
2019-12-10 10:25:00,82.51,82.55,82.48,82.5,49265.0,75.2688,75.3053,75.2414,75.2597,49265.0
2019-12-10 10:30:00,82.49,82.5,82.43,82.45,28639.0,75.2506,75.2597,75.1958,75.2141,28639.0
2019-12-10 10:35:00,82.45,82.46,82.41,82.42,16313.0,75.2141,75.2232,75.1776,75.1867,16313.0
2019-12-10 10:40:00,82.41,82.46,82.41,82.44,24068.0,75.1776,75.2232,75.1776,75.205,24068.0
2019-12-10 10:45:00,82.44,82.57,82.44,82.5,22570.0,75.205,75.3235,75.205,75.2597,22570.0
2019-12-10 10:50:00,82.49,82.51,82.44,82.48,34446.0,75.2506,75.2688,75.205,75.2414,34446.0
2019-12-10 10:55:00,82.48,82.55,82.47,82.53,11036.0,75.2414,75.3053,75.2323,75.2871,11036.0
2019-12-10 11:00:00,82.54,82.6,82.39,82.45,31968.0,75.2962,75.3509,75.1593,75.2141,31968.0
2019-12-10 11:05:00,82.45,82.56,82.45,82.51,12234.0,75.2141,75.3144,75.2141,75.2688,12234.0
2019-12-10 11:10:00,82.5,82.53,82.46,82.48,10223.0,75.2597,75.2871,75.2232,75.2414,10223.0
2019-12-10 11:15:00,82.49,82.52,82.43,82.45,22683.0,75.2506,75.2779,75.1958,75.2141,22683.0
2019-12-10 11:20:00,82.45,82.5,82.45,82.47,21360.0,75.2141,75.2597,75.2141,75.2323,21360.0
2019-12-10 11:25:00,82.47,82.53,82.46,82.53,20358.0,75.2323,75.2871,75.2232,75.2871,20358.0
2019-12-10 11:30:00,82.53,82.55,82.45,82.46,7861.0,75.2871,75.3053,75.2141,75.2232,7861.0
2019-12-10 11:35:00,82.45,82.47,82.42,82.44,34336.0,75.2141,75.2323,75.1867,75.205,34336.0
2019-12-10 11:40:00,82.43,82.47,82.43,82.43,8522.0,75.1958,75.2323,75.1958,75.1958,8522.0
2019-12-10 11:45:00,82.44,82.46,82.42,82.44,10986.0,75.205,75.2232,75.1867,75.205,10986.0
2019-12-10 11:50:00,82.43,82.43,82.4,82.4,11101.0,75.1958,75.1958,75.1685,75.1685,11101.0
2019-12-10 11:55:00,82.4,82.4,82.35,82.36,8639.0,75.1685,75.1685,75.1228,75.132,8639.0
2019-12-10 12:00:00,82.36,82.38,82.34,82.37,19591.0,75.132,75.1502,75.1137,75.1411,19591.0
2019-12-10 12:05:00,82.37,82.4,82.36,82.38,15374.0,75.1411,75.1685,75.132,75.1502,15374.0
2019-12-10 12:10:00,82.38,82.41,82.38,82.41,18644.0,75.1502,75.1776,75.1502,75.1776,18644.0
2019-12-10 12:15:00,82.4,82.43,82.39,82.42,7856.0,75.1685,75.1958,75.1593,75.1867,7856.0
2019-12-10 12:20:00,82.42,82.43,82.36,82.39,16024.0,75.1867,75.1958,75.132,75.1593,16024.0
2019-12-10 12:25:00,82.4,82.4,82.35,82.38,56922.0,75.1685,75.1685,75.1228,75.1502,56922.0
2019-12-10 12:30:00,82.38,82.41,82.37,82.39,9680.0,75.1502,75.1776,75.1411,75.1593,9680.0
2019-12-10 12:35:00,82.39,82.39,82.36,82.37,7054.0,75.1593,75.1593,75.132,75.1411,7054.0
2019-12-10 12:40:00,82.36,82.39,82.35,82.37,9750.0,75.132,75.1593,75.1228,75.1411,9750.0
2019-12-10 12:45:00,82.37,82.38,82.31,82.31,11127.0,75.1411,75.1502,75.0864,75.0864,11127.0
2019-12-10 12:50:00,82.3,82.33,82.29,82.33,11369.0,75.0772,75.1046,75.0681,75.1046,11369.0
2019-12-10 12:55:00,82.32,82.38,82.31,82.35,9883.0,75.0955,75.1502,75.0864,75.1228,9883.0
2019-12-10 13:00:00,82.35,82.37,82.29,82.29,16465.0,75.1228,75.1411,75.0681,75.0681,16465.0
2019-12-10 13:05:00,82.29,82.32,82.29,82.31,20584.0,75.0681,75.0955,75.0681,75.0864,20584.0
2019-12-10 13:10:00,82.32,82.38,82.31,82.37,11037.0,75.0955,75.1502,75.0864,75.1411,11037.0
2019-12-10 13:15:00,82.37,82.4,82.36,82.4,19674.0,75.1411,75.1685,75.132,75.1685,19674.0
2019-12-10 13:20:00,82.4,82.41,82.38,82.41,8726.0,75.1685,75.1776,75.1502,75.1776,8726.0
2019-12-10 13:25:00,82.39,82.39,82.36,82.38,7417.0,75.1593,75.1593,75.132,75.1502,7417.0
2019-12-10 13:30:00,82.39,82.4,82.37,82.38,8938.0,75.1593,75.1685,75.1411,75.1502,8938.0
2019-12-10 13:35:00,82.39,82.41,82.37,82.38,13055.0,75.1593,75.1776,75.1411,75.1502,13055.0
2019-12-10 13:40:00,82.37,82.37,82.34,82.34,12204.0,75.1411,75.1411,75.1137,75.1137,12204.0
2019-12-10 13:45:00,82.34,82.35,82.32,82.33,17311.0,75.1137,75.1228,75.0955,75.1046,17311.0
2019-12-10 13:50:00,82.33,82.33,82.3,82.31,23845.0,75.1046,75.1046,75.0772,75.0864,23845.0
2019-12-10 13:55:00,82.32,82.36,82.3,82.34,21620.0,75.0955,75.132,75.0772,75.1137,21620.0
2019-12-10 14:00:00,82.36,82.38,82.34,82.37,16890.0,75.132,75.1502,75.1137,75.1411,16890.0
2019-12-10 14:05:00,82.37,82.41,82.36,82.37,19925.0,75.1411,75.1776,75.132,75.1411,19925.0
2019-12-10 14:10:00,82.37,82.4,82.36,82.39,18313.0,75.1411,75.1685,75.132,75.1593,18313.0
2019-12-10 14:15:00,82.38,82.4,82.38,82.39,12077.0,75.1502,75.1685,75.1502,75.1593,12077.0
2019-12-10 14:20:00,82.39,82.39,82.35,82.36,9053.0,75.1593,75.1593,75.1228,75.132,9053.0
2019-12-10 14:25:00,82.35,82.37,82.34,82.35,18753.0,75.1228,75.1411,75.1137,75.1228,18753.0
2019-12-10 14:30:00,82.36,82.39,82.35,82.38,26845.0,75.132,75.1593,75.1228,75.1502,26845.0
2019-12-10 14:35:00,82.37,82.37,82.32,82.33,16744.0,75.1411,75.1411,75.0955,75.1046,16744.0
2019-12-10 14:40:00,82.33,82.37,82.32,82.35,16581.0,75.1046,75.1411,75.0955,75.1228,16581.0
2019-12-10 14:45:00,82.36,82.39,82.34,82.37,16476.0,75.132,75.1593,75.1137,75.1411,16476.0
2019-12-10 14:50:00,82.37,82.39,82.35,82.35,16908.0,75.1411,75.1593,75.1228,75.1228,16908.0
2019-12-10 14:55:00,82.34,82.35,82.32,82.33,11694.0,75.1137,75.1228,75.0955,75.1046,11694.0
2019-12-10 15:00:00,82.33,82.35,82.3,82.31,46917.0,75.1046,75.1228,75.0772,75.0864,46917.0
2019-12-10 15:05:00,82.31,82.31,82.28,82.29,20192.0,75.0864,75.0864,75.059,75.0681,20192.0
2019-12-10 15:10:00,82.29,82.34,82.28,82.34,33519.0,75.0681,75.1137,75.059,75.1137,33519.0
2019-12-10 15:15:00,82.34,82.34,82.28,82.29,24111.0,75.1137,75.1137,75.059,75.0681,24111.0
2019-12-10 15:20:00,82.29,82.3,82.25,82.27,26376.0,75.0681,75.0772,75.0316,75.0499,26376.0
2019-12-10 15:25:00,82.27,82.3,82.25,82.26,45670.0,75.0499,75.0772,75.0316,75.0407,45670.0
2019-12-10 15:30:00,82.27,82.29,82.14,82.14,53251.0,75.0499,75.0681,74.9313,74.9313,53251.0
2019-12-10 15:35:00,82.14,82.19,82.14,82.19,41574.0,74.9313,74.9769,74.9313,74.9769,41574.0
2019-12-10 15:40:00,82.18,82.21,82.17,82.2,38582.0,74.9678,74.9951,74.9586,74.986,38582.0
2019-12-10 15:45:00,82.2,82.25,82.18,82.24,45172.0,74.986,75.0316,74.9678,75.0225,45172.0
2019-12-10 15:50:00,82.25,82.25,82.18,82.22,63110.0,75.0316,75.0316,74.9678,75.0043,63110.0
2019-12-10 15:55:00,82.22,82.36,82.22,82.36,72251.0,75.0043,75.132,75.0043,75.132,72251.0
2019-12-11 09:30:00,82.44,82.48,82.3,82.46,124725.0,75.205,75.2414,75.0772,75.2232,124725.0
2019-12-11 09:35:00,82.47,82.51,82.38,82.42,97598.0,75.2323,75.2688,75.1502,75.1867,97598.0
2019-12-11 09:40:00,82.42,82.5,82.4,82.48,27028.0,75.1867,75.2597,75.1685,75.2414,27028.0
2019-12-11 09:45:00,82.49,82.53,82.47,82.52,75822.0,75.2506,75.2871,75.2323,75.2779,75822.0
2019-12-11 09:50:00,82.52,82.53,82.42,82.43,28682.0,75.2779,75.2871,75.1867,75.1958,28682.0
2019-12-11 09:55:00,82.42,82.43,82.37,82.43,28478.0,75.1867,75.1958,75.1411,75.1958,28478.0
2019-12-11 10:00:00,82.43,82.53,82.41,82.47,20616.0,75.1958,75.2871,75.1776,75.2323,20616.0
2019-12-11 10:05:00,82.49,82.49,82.4,82.42,14949.0,75.2506,75.2506,75.1685,75.1867,14949.0
2019-12-11 10:10:00,82.43,82.45,82.42,82.43,10341.0,75.1958,75.2141,75.1867,75.1958,10341.0
2019-12-11 10:15:00,82.42,82.44,82.39,82.4,9920.0,75.1867,75.205,75.1593,75.1685,9920.0
2019-12-11 10:20:00,82.4,82.4,82.35,82.36,18627.0,75.1685,75.1685,75.1228,75.132,18627.0
2019-12-11 10:25:00,82.35,82.39,82.33,82.36,21703.0,75.1228,75.1593,75.1046,75.132,21703.0
2019-12-11 10:30:00,82.35,82.36,82.31,82.34,34007.0,75.1228,75.132,75.0864,75.1137,34007.0
2019-12-11 10:35:00,82.32,82.35,82.26,82.28,18484.0,75.0955,75.1228,75.0407,75.059,18484.0
2019-12-11 10:40:00,82.27,82.3,82.19,82.21,18872.0,75.0499,75.0772,74.9769,74.9951,18872.0
2019-12-11 10:45:00,82.21,82.23,82.16,82.18,19484.0,74.9951,75.0134,74.9495,74.9678,19484.0
2019-12-11 10:50:00,82.18,82.2,82.12,82.15,18606.0,74.9678,74.986,74.913,74.9404,18606.0
2019-12-11 10:55:00,82.13,82.15,82.09,82.1,22299.0,74.9222,74.9404,74.8857,74.8948,22299.0
2019-12-11 11:00:00,82.09,82.1,81.99,82.09,28349.0,74.8857,74.8948,74.7944,74.8857,28349.0
2019-12-11 11:05:00,82.09,82.19,82.09,82.17,20243.0,74.8857,74.9769,74.8857,74.9586,20243.0
2019-12-11 11:10:00,82.18,82.2,82.14,82.18,18839.0,74.9678,74.986,74.9313,74.9678,18839.0
2019-12-11 11:15:00,82.18,82.21,82.16,82.16,24100.0,74.9678,74.9951,74.9495,74.9495,24100.0
2019-12-11 11:20:00,82.16,82.17,82.12,82.13,12509.0,74.9495,74.9586,74.913,74.9222,12509.0
2019-12-11 11:25:00,82.14,82.21,82.14,82.2,172737.0,74.9313,74.9951,74.9313,74.986,172737.0
2019-12-11 11:30:00,82.2,82.26,82.2,82.25,165624.0,74.986,75.0407,74.986,75.0316,165624.0
2019-12-11 11:35:00,82.25,82.26,82.22,82.25,37020.0,75.0316,75.0407,75.0043,75.0316,37020.0
2019-12-11 11:40:00,82.25,82.29,82.24,82.28,12276.0,75.0316,75.0681,75.0225,75.059,12276.0
2019-12-11 11:45:00,82.28,82.28,82.24,82.24,14074.0,75.059,75.059,75.0225,75.0225,14074.0
2019-12-11 11:50:00,82.24,82.25,82.21,82.24,6619.0,75.0225,75.0316,74.9951,75.0225,6619.0
2019-12-11 11:55:00,82.24,82.27,82.19,82.21,15957.0,75.0225,75.0499,74.9769,74.9951,15957.0
2019-12-11 12:00:00,82.21,82.26,82.2,82.25,12915.0,74.9951,75.0407,74.986,75.0316,12915.0
2019-12-11 12:05:00,82.24,82.25,82.21,82.24,145254.0,75.0225,75.0316,74.9951,75.0225,145254.0
2019-12-11 12:10:00,82.24,82.25,82.17,82.18,17592.0,75.0225,75.0316,74.9586,74.9678,17592.0
2019-12-11 12:15:00,82.18,82.22,82.16,82.2,33331.0,74.9678,75.0043,74.9495,74.986,33331.0
2019-12-11 12:20:00,82.2,82.22,82.16,82.18,106047.0,74.986,75.0043,74.9495,74.9678,106047.0
2019-12-11 12:25:00,82.18,82.18,82.17,82.17,38489.0,74.9678,74.9678,74.9586,74.9586,38489.0
2019-12-11 12:30:00,82.18,82.21,82.17,82.19,24456.0,74.9678,74.9951,74.9586,74.9769,24456.0
2019-12-11 12:35:00,82.2,82.2,82.14,82.17,15794.0,74.986,74.986,74.9313,74.9586,15794.0
2019-12-11 12:40:00,82.17,82.18,82.15,82.17,12820.0,74.9586,74.9678,74.9404,74.9586,12820.0
2019-12-11 12:45:00,82.18,82.2,82.17,82.17,25116.0,74.9678,74.986,74.9586,74.9586,25116.0
2019-12-11 12:50:00,82.17,82.18,82.16,82.18,125849.0,74.9586,74.9678,74.9495,74.9678,125849.0
2019-12-11 12:55:00,82.17,82.19,82.16,82.19,32524.0,74.9586,74.9769,74.9495,74.9769,32524.0
2019-12-11 13:00:00,82.19,82.21,82.16,82.18,14802.0,74.9769,74.9951,74.9495,74.9678,14802.0
2019-12-11 13:05:00,82.18,82.2,82.16,82.16,18029.0,74.9678,74.986,74.9495,74.9495,18029.0
2019-12-11 13:10:00,82.17,82.19,82.16,82.18,5974.0,74.9586,74.9769,74.9495,74.9678,5974.0
2019-12-11 13:15:00,82.19,82.22,82.18,82.2,13924.0,74.9769,75.0043,74.9678,74.986,13924.0
2019-12-11 13:20:00,82.2,82.25,82.2,82.25,11609.0,74.986,75.0316,74.986,75.0316,11609.0
2019-12-11 13:25:00,82.25,82.27,82.24,82.24,9815.0,75.0316,75.0499,75.0225,75.0225,9815.0
2019-12-11 13:30:00,82.24,82.26,82.22,82.24,18769.0,75.0225,75.0407,75.0043,75.0225,18769.0
2019-12-11 13:35:00,82.24,82.26,82.23,82.24,15246.0,75.0225,75.0407,75.0134,75.0225,15246.0
2019-12-11 13:40:00,82.24,82.26,82.23,82.24,23478.0,75.0225,75.0407,75.0134,75.0225,23478.0
2019-12-11 13:45:00,82.25,82.29,82.25,82.29,5716.0,75.0316,75.0681,75.0316,75.0681,5716.0
2019-12-11 13:50:00,82.28,82.3,82.25,82.29,18323.0,75.059,75.0772,75.0316,75.0681,18323.0
2019-12-11 13:55:00,82.28,82.3,82.26,82.3,17258.0,75.059,75.0772,75.0407,75.0772,17258.0
2019-12-11 14:00:00,82.31,82.36,82.3,82.34,13830.0,75.0864,75.132,75.0772,75.1137,13830.0
2019-12-11 14:05:00,82.34,82.38,82.32,82.33,21037.0,75.1137,75.1502,75.0955,75.1046,21037.0
2019-12-11 14:10:00,82.32,82.32,82.3,82.31,20655.0,75.0955,75.0955,75.0772,75.0864,20655.0
2019-12-11 14:15:00,82.3,82.35,82.29,82.34,18071.0,75.0772,75.1228,75.0681,75.1137,18071.0
2019-12-11 14:20:00,82.34,82.43,82.32,82.4,20006.0,75.1137,75.1958,75.0955,75.1685,20006.0
2019-12-11 14:25:00,82.41,82.43,82.38,82.39,239076.0,75.1776,75.1958,75.1502,75.1593,239076.0
2019-12-11 14:30:00,82.4,82.4,82.36,82.36,17849.0,75.1685,75.1685,75.132,75.132,17849.0
2019-12-11 14:35:00,82.37,82.44,82.35,82.4,48165.0,75.1411,75.205,75.1228,75.1685,48165.0
2019-12-11 14:40:00,82.41,82.42,82.37,82.4,34318.0,75.1776,75.1867,75.1411,75.1685,34318.0
2019-12-11 14:45:00,82.4,82.43,82.38,82.4,33054.0,75.1685,75.1958,75.1502,75.1685,33054.0
2019-12-11 14:50:00,82.4,82.44,82.37,82.42,65845.0,75.1685,75.205,75.1411,75.1867,65845.0
2019-12-11 14:55:00,82.42,82.46,82.41,82.46,44112.0,75.1867,75.2232,75.1776,75.2232,44112.0
2019-12-11 15:00:00,82.46,82.47,82.4,82.41,34217.0,75.2232,75.2323,75.1685,75.1776,34217.0
2019-12-11 15:05:00,82.42,82.47,82.41,82.47,55187.0,75.1867,75.2323,75.1776,75.2323,55187.0
2019-12-11 15:10:00,82.47,82.47,82.4,82.41,16203.0,75.2323,75.2323,75.1685,75.1776,16203.0
2019-12-11 15:15:00,82.41,82.42,82.38,82.41,35849.0,75.1776,75.1867,75.1502,75.1776,35849.0
2019-12-11 15:20:00,82.41,82.44,82.38,82.42,42423.0,75.1776,75.205,75.1502,75.1867,42423.0
2019-12-11 15:25:00,82.41,82.46,82.4,82.42,95233.0,75.1776,75.2232,75.1685,75.1867,95233.0
2019-12-11 15:30:00,82.42,82.45,82.4,82.42,42189.0,75.1867,75.2141,75.1685,75.1867,42189.0
2019-12-11 15:35:00,82.41,82.42,82.33,82.34,82276.0,75.1776,75.1867,75.1046,75.1137,82276.0
2019-12-11 15:40:00,82.34,82.36,82.32,82.35,20833.0,75.1137,75.132,75.0955,75.1228,20833.0
2019-12-11 15:45:00,82.34,82.35,82.26,82.27,28227.0,75.1137,75.1228,75.0407,75.0499,28227.0
2019-12-11 15:50:00,82.28,82.35,82.28,82.34,62140.0,75.059,75.1228,75.059,75.1137,62140.0
2019-12-11 15:55:00,82.33,82.39,82.28,82.34,65030.0,75.1046,75.1593,75.059,75.1137,65030.0
2019-12-12 09:30:00,82.32,82.4,82.21,82.28,129100.0,75.0955,75.1685,74.9951,75.059,129100.0
2019-12-12 09:35:00,82.29,82.78,82.18,82.77,50884.0,75.0681,75.5151,74.9678,75.506,50884.0
2019-12-12 09:40:00,82.77,82.84,82.63,82.78,39330.0,75.506,75.5698,75.3783,75.5151,39330.0
2019-12-12 09:45:00,82.8,82.85,82.71,82.85,51891.0,75.5334,75.579,75.4513,75.579,51891.0
2019-12-12 09:50:00,82.85,83.1,82.85,83.09,58527.0,75.579,75.807,75.579,75.7979,58527.0
2019-12-12 09:55:00,83.09,83.16,83.04,83.15,20550.0,75.7979,75.8618,75.7523,75.8526,20550.0
2019-12-12 10:00:00,83.16,83.49,83.16,83.43,98570.0,75.8618,76.1628,75.8618,76.1081,98570.0
2019-12-12 10:05:00,83.42,83.52,83.37,83.48,80314.0,76.0989,76.1902,76.0533,76.1537,80314.0
2019-12-12 10:10:00,83.48,83.63,83.48,83.61,77347.0,76.1537,76.2905,76.1537,76.2723,77347.0
2019-12-12 10:15:00,83.6,83.62,83.55,83.62,53863.0,76.2631,76.2814,76.2175,76.2814,53863.0
2019-12-12 10:20:00,83.61,83.79,83.59,83.79,72526.0,76.2723,76.4365,76.254,76.4365,72526.0
2019-12-12 10:25:00,83.78,83.79,83.61,83.65,34018.0,76.4274,76.4365,76.2723,76.3088,34018.0
2019-12-12 10:30:00,83.64,83.66,83.57,83.59,21999.0,76.2996,76.3179,76.2358,76.254,21999.0
2019-12-12 10:35:00,83.58,83.59,83.49,83.51,40160.0,76.2449,76.254,76.1628,76.181,40160.0
2019-12-12 10:40:00,83.52,83.53,83.32,83.34,58043.0,76.1902,76.1993,76.0077,76.026,58043.0
2019-12-12 10:45:00,83.34,83.42,83.31,83.42,40664.0,76.026,76.0989,75.9986,76.0989,40664.0
2019-12-12 10:50:00,83.42,83.54,83.42,83.53,35960.0,76.0989,76.2084,76.0989,76.1993,35960.0
2019-12-12 10:55:00,83.53,83.59,83.49,83.49,30355.0,76.1993,76.254,76.1628,76.1628,30355.0
2019-12-12 11:00:00,83.51,83.53,83.38,83.39,43703.0,76.181,76.1993,76.0625,76.0716,43703.0
2019-12-12 11:05:00,83.36,83.43,83.31,83.31,27108.0,76.0442,76.1081,75.9986,75.9986,27108.0
2019-12-12 11:10:00,83.31,83.34,83.23,83.27,54244.0,75.9986,76.026,75.9256,75.9621,54244.0
2019-12-12 11:15:00,83.27,83.36,83.25,83.33,29470.0,75.9621,76.0442,75.9439,76.0168,29470.0
2019-12-12 11:20:00,83.33,83.34,83.21,83.26,66994.0,76.0168,76.026,75.9074,75.953,66994.0
2019-12-12 11:25:00,83.25,83.28,83.19,83.19,35487.0,75.9439,75.9712,75.8891,75.8891,35487.0
2019-12-12 11:30:00,83.19,83.26,83.15,83.15,22465.0,75.8891,75.953,75.8526,75.8526,22465.0
2019-12-12 11:35:00,83.15,83.24,83.12,83.18,56954.0,75.8526,75.9347,75.8253,75.88,56954.0
2019-12-12 11:40:00,83.17,83.17,83.08,83.14,26119.0,75.8709,75.8709,75.7888,75.8435,26119.0
2019-12-12 11:45:00,83.13,83.17,83.1,83.12,47026.0,75.8344,75.8709,75.807,75.8253,47026.0
2019-12-12 11:50:00,83.11,83.17,83.06,83.06,19180.0,75.8162,75.8709,75.7705,75.7705,19180.0
2019-12-12 11:55:00,83.05,83.14,82.93,83.09,22851.0,75.7614,75.8435,75.6519,75.7979,22851.0
2019-12-12 12:00:00,83.07,83.09,83.0,83.01,33979.0,75.7797,75.7979,75.7158,75.7249,33979.0
2019-12-12 12:05:00,82.99,83.06,82.98,83.05,21038.0,75.7067,75.7705,75.6976,75.7614,21038.0
2019-12-12 12:10:00,83.05,83.06,83.01,83.04,16586.0,75.7614,75.7705,75.7249,75.7523,16586.0
2019-12-12 12:15:00,83.04,83.07,82.94,82.97,44074.0,75.7523,75.7797,75.6611,75.6884,44074.0
2019-12-12 12:20:00,82.97,83.0,82.87,82.89,18970.0,75.6884,75.7158,75.5972,75.6155,18970.0
2019-12-12 12:25:00,82.89,82.95,82.89,82.94,31342.0,75.6155,75.6702,75.6155,75.6611,31342.0
2019-12-12 12:30:00,82.95,83.1,82.95,83.06,29706.0,75.6702,75.807,75.6702,75.7705,29706.0
2019-12-12 12:35:00,83.07,83.15,83.06,83.13,26759.0,75.7797,75.8526,75.7705,75.8344,26759.0
2019-12-12 12:40:00,83.13,83.17,83.12,83.16,18590.0,75.8344,75.8709,75.8253,75.8618,18590.0
2019-12-12 12:45:00,83.16,83.19,83.15,83.17,11012.0,75.8618,75.8891,75.8526,75.8709,11012.0
2019-12-12 12:50:00,83.17,83.19,83.12,83.13,13897.0,75.8709,75.8891,75.8253,75.8344,13897.0
2019-12-12 12:55:00,83.13,83.14,83.03,83.04,14301.0,75.8344,75.8435,75.7432,75.7523,14301.0
2019-12-12 13:00:00,83.04,83.1,83.03,83.08,15576.0,75.7523,75.807,75.7432,75.7888,15576.0
2019-12-12 13:05:00,83.07,83.12,83.05,83.05,32046.0,75.7797,75.8253,75.7614,75.7614,32046.0
2019-12-12 13:10:00,83.05,83.12,83.05,83.12,66553.0,75.7614,75.8253,75.7614,75.8253,66553.0
2019-12-12 13:15:00,83.12,83.19,83.12,83.19,24806.0,75.8253,75.8891,75.8253,75.8891,24806.0
2019-12-12 13:20:00,83.19,83.2,83.14,83.15,14553.0,75.8891,75.8983,75.8435,75.8526,14553.0
2019-12-12 13:25:00,83.16,83.17,83.12,83.14,20340.0,75.8618,75.8709,75.8253,75.8435,20340.0
2019-12-12 13:30:00,83.13,83.15,83.05,83.06,6196.0,75.8344,75.8526,75.7614,75.7705,6196.0
2019-12-12 13:35:00,83.05,83.06,83.03,83.05,31570.0,75.7614,75.7705,75.7432,75.7614,31570.0
2019-12-12 13:40:00,83.05,83.05,83.01,83.02,21102.0,75.7614,75.7614,75.7249,75.734,21102.0
2019-12-12 13:45:00,83.01,83.01,82.95,82.97,17350.0,75.7249,75.7249,75.6702,75.6884,17350.0
2019-12-12 13:50:00,82.97,83.01,82.97,83.01,31539.0,75.6884,75.7249,75.6884,75.7249,31539.0
2019-12-12 13:55:00,83.01,83.02,82.96,83.01,18097.0,75.7249,75.734,75.6793,75.7249,18097.0
2019-12-12 14:00:00,83.02,83.02,82.93,82.95,12230.0,75.734,75.734,75.6519,75.6702,12230.0
2019-12-12 14:05:00,82.96,83.01,82.94,83.0,13066.0,75.6793,75.7249,75.6611,75.7158,13066.0
2019-12-12 14:10:00,83.0,83.04,82.91,82.98,17013.0,75.7158,75.7523,75.6337,75.6976,17013.0
2019-12-12 14:15:00,82.98,83.04,82.98,83.0,14591.0,75.6976,75.7523,75.6976,75.7158,14591.0
2019-12-12 14:20:00,83.0,83.02,82.99,83.0,16628.0,75.7158,75.734,75.7067,75.7158,16628.0
2019-12-12 14:25:00,83.0,83.02,82.94,82.99,22632.0,75.7158,75.734,75.6611,75.7067,22632.0
2019-12-12 14:30:00,82.99,83.41,82.96,83.35,115861.0,75.7067,76.0898,75.6793,76.0351,115861.0
2019-12-12 14:35:00,83.34,83.34,83.18,83.25,54351.0,76.026,76.026,75.88,75.9439,54351.0
2019-12-12 14:40:00,83.25,83.34,83.25,83.3,17731.0,75.9439,76.026,75.9439,75.9895,17731.0
2019-12-12 14:45:00,83.3,83.34,83.21,83.24,19541.0,75.9895,76.026,75.9074,75.9347,19541.0
2019-12-12 14:50:00,83.23,83.32,83.2,83.31,33358.0,75.9256,76.0077,75.8983,75.9986,33358.0
2019-12-12 14:55:00,83.32,83.36,83.29,83.31,22814.0,76.0077,76.0442,75.9804,75.9986,22814.0
2019-12-12 15:00:00,83.32,83.44,83.32,83.4,34832.0,76.0077,76.1172,76.0077,76.0807,34832.0
2019-12-12 15:05:00,83.4,83.44,83.37,83.39,74091.0,76.0807,76.1172,76.0533,76.0716,74091.0
2019-12-12 15:10:00,83.39,83.4,83.3,83.31,45834.0,76.0716,76.0807,75.9895,75.9986,45834.0
2019-12-12 15:15:00,83.3,83.36,83.28,83.35,28690.0,75.9895,76.0442,75.9712,76.0351,28690.0
2019-12-12 15:20:00,83.34,83.39,83.33,83.39,40329.0,76.026,76.0716,76.0168,76.0716,40329.0
2019-12-12 15:25:00,83.39,83.46,83.38,83.44,36280.0,76.0716,76.1354,76.0625,76.1172,36280.0
2019-12-12 15:30:00,83.43,83.44,83.37,83.39,26840.0,76.1081,76.1172,76.0533,76.0716,26840.0
2019-12-12 15:35:00,83.38,83.42,83.31,83.37,34615.0,76.0625,76.0989,75.9986,76.0533,34615.0
2019-12-12 15:40:00,83.36,83.41,83.35,83.4,47955.0,76.0442,76.0898,76.0351,76.0807,47955.0
2019-12-12 15:45:00,83.4,83.43,83.36,83.39,40037.0,76.0807,76.1081,76.0442,76.0716,40037.0
2019-12-12 15:50:00,83.41,83.43,83.37,83.37,48174.0,76.0898,76.1081,76.0533,76.0533,48174.0
2019-12-12 15:55:00,83.37,83.37,83.24,83.24,56243.0,76.0533,76.0533,75.9347,75.9347,56243.0
2019-12-13 09:30:00,83.17,83.19,82.89,82.89,92991.0,75.8709,75.8891,75.6155,75.6155,92991.0
2019-12-13 09:35:00,82.92,83.11,82.92,83.11,37077.0,75.6428,75.8162,75.6428,75.8162,37077.0
2019-12-13 09:40:00,83.12,83.12,82.9,83.02,38322.0,75.8253,75.8253,75.6246,75.734,38322.0
2019-12-13 09:45:00,83.04,83.05,82.92,82.96,30353.0,75.7523,75.7614,75.6428,75.6793,30353.0
2019-12-13 09:50:00,82.95,83.09,82.92,83.05,29538.0,75.6702,75.7979,75.6428,75.7614,29538.0
2019-12-13 09:55:00,83.04,83.11,83.01,83.04,33499.0,75.7523,75.8162,75.7249,75.7523,33499.0
2019-12-13 10:00:00,83.02,83.5,82.97,83.5,69808.0,75.734,76.1719,75.6884,76.1719,69808.0
2019-12-13 10:05:00,83.52,83.59,83.44,83.49,41284.0,76.1902,76.254,76.1172,76.1628,41284.0
2019-12-13 10:10:00,83.49,83.58,83.37,83.38,45645.0,76.1628,76.2449,76.0533,76.0625,45645.0
2019-12-13 10:15:00,83.39,83.49,83.31,83.45,29850.0,76.0716,76.1628,75.9986,76.1263,29850.0
2019-12-13 10:20:00,83.43,83.5,83.39,83.43,23327.0,76.1081,76.1719,76.0716,76.1081,23327.0
2019-12-13 10:25:00,83.42,83.51,83.31,83.32,95656.0,76.0989,76.181,75.9986,76.0077,95656.0
2019-12-13 10:30:00,83.28,83.29,83.12,83.15,86847.0,75.9712,75.9804,75.8253,75.8526,86847.0
2019-12-13 10:35:00,83.11,83.14,82.84,82.91,50329.0,75.8162,75.8435,75.5698,75.6337,50329.0
2019-12-13 10:40:00,82.89,83.07,82.89,82.97,33492.0,75.6155,75.7797,75.6155,75.6884,33492.0
2019-12-13 10:45:00,82.95,83.05,82.87,82.91,41071.0,75.6702,75.7614,75.5972,75.6337,41071.0
2019-12-13 10:50:00,82.92,82.93,82.73,82.73,37458.0,75.6428,75.6519,75.4695,75.4695,37458.0
2019-12-13 10:55:00,82.75,82.81,82.66,82.68,26736.0,75.4877,75.5425,75.4056,75.4239,26736.0
2019-12-13 11:00:00,82.67,82.73,82.64,82.67,45716.0,75.4148,75.4695,75.3874,75.4148,45716.0
2019-12-13 11:05:00,82.67,82.8,82.66,82.8,16756.0,75.4148,75.5334,75.4056,75.5334,16756.0
2019-12-13 11:10:00,82.8,82.84,82.66,82.66,28566.0,75.5334,75.5698,75.4056,75.4056,28566.0
2019-12-13 11:15:00,82.68,82.68,82.59,82.59,30810.0,75.4239,75.4239,75.3418,75.3418,30810.0
2019-12-13 11:20:00,82.58,82.58,82.46,82.5,24775.0,75.3327,75.3327,75.2232,75.2597,24775.0
2019-12-13 11:25:00,82.48,82.48,82.42,82.44,39732.0,75.2414,75.2414,75.1867,75.205,39732.0
2019-12-13 11:30:00,82.43,82.51,82.41,82.48,151545.0,75.1958,75.2688,75.1776,75.2414,151545.0
2019-12-13 11:35:00,82.48,82.63,82.48,82.61,9193.0,75.2414,75.3783,75.2414,75.36,9193.0
2019-12-13 11:40:00,82.61,82.63,82.57,82.6,9689.0,75.36,75.3783,75.3235,75.3509,9689.0
2019-12-13 11:45:00,82.62,82.68,82.61,82.62,21272.0,75.3692,75.4239,75.36,75.3692,21272.0
2019-12-13 11:50:00,82.63,82.69,82.61,82.66,15786.0,75.3783,75.433,75.36,75.4056,15786.0
2019-12-13 11:55:00,82.67,82.75,82.67,82.75,11435.0,75.4148,75.4877,75.4148,75.4877,11435.0
2019-12-13 12:00:00,82.74,82.79,82.73,82.75,13389.0,75.4786,75.5242,75.4695,75.4877,13389.0
2019-12-13 12:05:00,82.76,82.82,82.75,82.81,12059.0,75.4969,75.5516,75.4877,75.5425,12059.0
2019-12-13 12:10:00,82.8,82.85,82.74,82.76,31346.0,75.5334,75.579,75.4786,75.4969,31346.0
2019-12-13 12:15:00,82.75,82.77,82.72,82.77,28502.0,75.4877,75.506,75.4604,75.506,28502.0
2019-12-13 12:20:00,82.77,82.78,82.72,82.73,17862.0,75.506,75.5151,75.4604,75.4695,17862.0
2019-12-13 12:25:00,82.75,82.78,82.73,82.77,30610.0,75.4877,75.5151,75.4695,75.506,30610.0
2019-12-13 12:30:00,82.77,82.77,82.72,82.73,21608.0,75.506,75.506,75.4604,75.4695,21608.0
2019-12-13 12:35:00,82.72,82.74,82.7,82.74,10510.0,75.4604,75.4786,75.4421,75.4786,10510.0
2019-12-13 12:40:00,82.73,82.76,82.69,82.69,13465.0,75.4695,75.4969,75.433,75.433,13465.0
2019-12-13 12:45:00,82.67,82.69,82.65,82.66,14896.0,75.4148,75.433,75.3965,75.4056,14896.0
2019-12-13 12:50:00,82.66,82.67,82.63,82.66,36966.0,75.4056,75.4148,75.3783,75.4056,36966.0
2019-12-13 12:55:00,82.65,82.83,82.64,82.83,23166.0,75.3965,75.5607,75.3874,75.5607,23166.0
2019-12-13 13:00:00,82.83,82.87,82.82,82.84,23140.0,75.5607,75.5972,75.5516,75.5698,23140.0
2019-12-13 13:05:00,82.83,82.85,82.81,82.84,23934.0,75.5607,75.579,75.5425,75.5698,23934.0
2019-12-13 13:10:00,82.83,82.83,82.77,82.78,8377.0,75.5607,75.5607,75.506,75.5151,8377.0
2019-12-13 13:15:00,82.78,82.78,82.71,82.71,21419.0,75.5151,75.5151,75.4513,75.4513,21419.0
2019-12-13 13:20:00,82.72,82.75,82.71,82.72,25867.0,75.4604,75.4877,75.4513,75.4604,25867.0
2019-12-13 13:25:00,82.72,82.72,82.67,82.68,22489.0,75.4604,75.4604,75.4148,75.4239,22489.0
2019-12-13 13:30:00,82.69,82.71,82.67,82.69,18509.0,75.433,75.4513,75.4148,75.433,18509.0
2019-12-13 13:35:00,82.69,82.7,82.67,82.69,19417.0,75.433,75.4421,75.4148,75.433,19417.0
2019-12-13 13:40:00,82.69,82.71,82.68,82.69,6914.0,75.433,75.4513,75.4239,75.433,6914.0
2019-12-13 13:45:00,82.69,82.7,82.67,82.67,28817.0,75.433,75.4421,75.4148,75.4148,28817.0
2019-12-13 13:50:00,82.67,82.69,82.67,82.67,31956.0,75.4148,75.433,75.4148,75.4148,31956.0
2019-12-13 13:55:00,82.67,82.68,82.64,82.65,26980.0,75.4148,75.4239,75.3874,75.3965,26980.0
2019-12-13 14:00:00,82.65,82.68,82.6,82.64,18876.0,75.3965,75.4239,75.3509,75.3874,18876.0
2019-12-13 14:05:00,82.64,82.64,82.61,82.62,7863.0,75.3874,75.3874,75.36,75.3692,7863.0
2019-12-13 14:10:00,82.62,82.64,82.62,82.63,10840.0,75.3692,75.3874,75.3692,75.3783,10840.0
2019-12-13 14:15:00,82.62,82.63,82.59,82.6,12131.0,75.3692,75.3783,75.3418,75.3509,12131.0
2019-12-13 14:20:00,82.61,82.62,82.6,82.61,6503.0,75.36,75.3692,75.3509,75.36,6503.0
2019-12-13 14:25:00,82.61,82.63,82.6,82.61,18368.0,75.36,75.3783,75.3509,75.36,18368.0
2019-12-13 14:30:00,82.6,82.61,82.56,82.6,21902.0,75.3509,75.36,75.3144,75.3509,21902.0
2019-12-13 14:35:00,82.59,82.6,82.55,82.58,11349.0,75.3418,75.3509,75.3053,75.3327,11349.0
2019-12-13 14:40:00,82.58,82.59,82.56,82.59,24616.0,75.3327,75.3418,75.3144,75.3418,24616.0
2019-12-13 14:45:00,82.59,82.59,82.57,82.57,7704.0,75.3418,75.3418,75.3235,75.3235,7704.0
2019-12-13 14:50:00,82.56,82.58,82.55,82.57,25756.0,75.3144,75.3327,75.3053,75.3235,25756.0
2019-12-13 14:55:00,82.56,82.62,82.56,82.6,14395.0,75.3144,75.3692,75.3144,75.3509,14395.0
2019-12-13 15:00:00,82.6,82.62,82.56,82.56,21787.0,75.3509,75.3692,75.3144,75.3144,21787.0
2019-12-13 15:05:00,82.57,82.58,82.53,82.53,31597.0,75.3235,75.3327,75.2871,75.2871,31597.0
2019-12-13 15:10:00,82.54,82.57,82.52,82.55,19880.0,75.2962,75.3235,75.2779,75.3053,19880.0
2019-12-13 15:15:00,82.55,82.56,82.54,82.55,16036.0,75.3053,75.3144,75.2962,75.3053,16036.0
2019-12-13 15:20:00,82.54,82.56,82.52,82.53,17761.0,75.2962,75.3144,75.2779,75.2871,17761.0
2019-12-13 15:25:00,82.53,82.53,82.51,82.53,73965.0,75.2871,75.2871,75.2688,75.2871,73965.0
2019-12-13 15:30:00,82.52,82.61,82.52,82.57,63663.0,75.2779,75.36,75.2779,75.3235,63663.0
2019-12-13 15:35:00,82.57,82.57,82.52,82.54,48745.0,75.3235,75.3235,75.2779,75.2962,48745.0
2019-12-13 15:40:00,82.54,82.61,82.54,82.61,33716.0,75.2962,75.36,75.2962,75.36,33716.0
2019-12-13 15:45:00,82.6,82.63,82.55,82.56,34721.0,75.3509,75.3783,75.3053,75.3144,34721.0
2019-12-13 15:50:00,82.56,82.65,82.56,82.59,44949.0,75.3144,75.3965,75.3144,75.3418,44949.0
2019-12-13 15:55:00,82.58,82.71,82.57,82.71,131981.0,75.3327,75.4513,75.3235,75.4513,131981.0
2019-12-16 09:30:00,82.87,83.22,82.83,83.15,88833.0,75.9736,76.2945,75.9369,76.2303,88833.0
2019-12-16 09:35:00,83.13,83.15,83.02,83.07,36123.0,76.212,76.2303,76.1111,76.157,36123.0
2019-12-16 09:40:00,83.07,83.14,83.03,83.03,38565.0,76.157,76.2211,76.1203,76.1203,38565.0
2019-12-16 09:45:00,83.04,83.14,83.03,83.08,40227.0,76.1295,76.2211,76.1203,76.1661,40227.0
2019-12-16 09:50:00,83.08,83.1,82.99,83.02,45953.0,76.1661,76.1845,76.0836,76.1111,45953.0
2019-12-16 09:55:00,83.01,83.06,82.89,82.9,82809.0,76.1019,76.1478,75.9919,76.0011,82809.0
2019-12-16 10:00:00,82.9,82.98,82.9,82.97,38567.0,76.0011,76.0744,76.0011,76.0653,38567.0
2019-12-16 10:05:00,82.96,83.04,82.94,83.04,33527.0,76.0561,76.1295,76.0378,76.1295,33527.0
2019-12-16 10:10:00,83.04,83.13,83.03,83.13,30374.0,76.1295,76.212,76.1203,76.212,30374.0
2019-12-16 10:15:00,83.13,83.14,83.07,83.13,48740.0,76.212,76.2211,76.157,76.212,48740.0
2019-12-16 10:20:00,83.13,83.2,83.13,83.18,18218.0,76.212,76.2761,76.212,76.2578,18218.0
2019-12-16 10:25:00,83.2,83.22,83.18,83.2,14417.0,76.2761,76.2945,76.2578,76.2761,14417.0
2019-12-16 10:30:00,83.21,83.31,83.19,83.29,22744.0,76.2853,76.377,76.267,76.3586,22744.0
2019-12-16 10:35:00,83.28,83.31,83.24,83.3,19769.0,76.3495,76.377,76.3128,76.3678,19769.0
2019-12-16 10:40:00,83.31,83.37,83.3,83.36,33183.0,76.377,76.432,76.3678,76.4228,33183.0
2019-12-16 10:45:00,83.36,83.36,83.27,83.29,110435.0,76.4228,76.4228,76.3403,76.3586,110435.0
2019-12-16 10:50:00,83.29,83.33,83.27,83.27,25403.0,76.3586,76.3953,76.3403,76.3403,25403.0
2019-12-16 10:55:00,83.26,83.29,83.22,83.22,27125.0,76.3311,76.3586,76.2945,76.2945,27125.0
2019-12-16 11:00:00,83.22,83.26,83.19,83.22,13996.0,76.2945,76.3311,76.267,76.2945,13996.0
2019-12-16 11:05:00,83.22,83.27,83.19,83.25,38249.0,76.2945,76.3403,76.267,76.322,38249.0
2019-12-16 11:10:00,83.26,83.28,83.22,83.28,29691.0,76.3311,76.3495,76.2945,76.3495,29691.0
2019-12-16 11:15:00,83.28,83.29,83.25,83.27,23803.0,76.3495,76.3586,76.322,76.3403,23803.0
2019-12-16 11:20:00,83.27,83.3,83.27,83.28,12600.0,76.3403,76.3678,76.3403,76.3495,12600.0
2019-12-16 11:25:00,83.29,83.37,83.28,83.36,21777.0,76.3586,76.432,76.3495,76.4228,21777.0
2019-12-16 11:30:00,83.35,83.35,83.31,83.31,9288.0,76.4137,76.4137,76.377,76.377,9288.0
2019-12-16 11:35:00,83.31,83.31,83.25,83.28,19078.0,76.377,76.377,76.322,76.3495,19078.0
2019-12-16 11:40:00,83.28,83.33,83.26,83.3,20556.0,76.3495,76.3953,76.3311,76.3678,20556.0
2019-12-16 11:45:00,83.3,83.35,83.25,83.25,10708.0,76.3678,76.4137,76.322,76.322,10708.0
2019-12-16 11:50:00,83.25,83.25,83.17,83.18,9410.0,76.322,76.322,76.2486,76.2578,9410.0
2019-12-16 11:55:00,83.18,83.27,83.17,83.22,19612.0,76.2578,76.3403,76.2486,76.2945,19612.0
2019-12-16 12:00:00,83.23,83.3,83.22,83.3,14047.0,76.3036,76.3678,76.2945,76.3678,14047.0
2019-12-16 12:05:00,83.29,83.3,83.21,83.22,17714.0,76.3586,76.3678,76.2853,76.2945,17714.0
2019-12-16 12:10:00,83.23,83.3,83.21,83.3,21101.0,76.3036,76.3678,76.2853,76.3678,21101.0
2019-12-16 12:15:00,83.3,83.31,83.27,83.3,14955.0,76.3678,76.377,76.3403,76.3678,14955.0
2019-12-16 12:20:00,83.3,83.31,83.27,83.29,12144.0,76.3678,76.377,76.3403,76.3586,12144.0
2019-12-16 12:25:00,83.29,83.31,83.26,83.27,12128.0,76.3586,76.377,76.3311,76.3403,12128.0
2019-12-16 12:30:00,83.27,83.27,83.24,83.26,13492.0,76.3403,76.3403,76.3128,76.3311,13492.0
2019-12-16 12:35:00,83.26,83.29,83.25,83.28,16510.0,76.3311,76.3586,76.322,76.3495,16510.0
2019-12-16 12:40:00,83.27,83.27,83.22,83.23,11073.0,76.3403,76.3403,76.2945,76.3036,11073.0
2019-12-16 12:45:00,83.23,83.23,83.2,83.2,11855.0,76.3036,76.3036,76.2761,76.2761,11855.0
2019-12-16 12:50:00,83.2,83.23,83.19,83.22,6990.0,76.2761,76.3036,76.267,76.2945,6990.0
2019-12-16 12:55:00,83.22,83.26,83.22,83.24,15993.0,76.2945,76.3311,76.2945,76.3128,15993.0
2019-12-16 13:00:00,83.23,83.24,83.2,83.21,14791.0,76.3036,76.3128,76.2761,76.2853,14791.0
2019-12-16 13:05:00,83.2,83.22,83.19,83.21,4912.0,76.2761,76.2945,76.267,76.2853,4912.0
2019-12-16 13:10:00,83.22,83.22,83.18,83.18,10369.0,76.2945,76.2945,76.2578,76.2578,10369.0
2019-12-16 13:15:00,83.18,83.22,83.17,83.21,14664.0,76.2578,76.2945,76.2486,76.2853,14664.0
2019-12-16 13:20:00,83.2,83.21,83.19,83.19,7411.0,76.2761,76.2853,76.267,76.267,7411.0
2019-12-16 13:25:00,83.2,83.2,83.17,83.18,16795.0,76.2761,76.2761,76.2486,76.2578,16795.0
2019-12-16 13:30:00,83.19,83.22,83.18,83.2,16218.0,76.267,76.2945,76.2578,76.2761,16218.0
2019-12-16 13:35:00,83.2,83.2,83.16,83.19,10756.0,76.2761,76.2761,76.2395,76.267,10756.0
2019-12-16 13:40:00,83.18,83.2,83.16,83.19,26362.0,76.2578,76.2761,76.2395,76.267,26362.0
2019-12-16 13:45:00,83.18,83.19,83.17,83.18,22678.0,76.2578,76.267,76.2486,76.2578,22678.0
2019-12-16 13:50:00,83.17,83.19,83.15,83.15,13222.0,76.2486,76.267,76.2303,76.2303,13222.0
2019-12-16 13:55:00,83.16,83.17,83.14,83.14,15364.0,76.2395,76.2486,76.2211,76.2211,15364.0
2019-12-16 14:00:00,83.15,83.15,83.13,83.14,10612.0,76.2303,76.2303,76.212,76.2211,10612.0
2019-12-16 14:05:00,83.13,83.13,83.07,83.08,15137.0,76.212,76.212,76.157,76.1661,15137.0
2019-12-16 14:10:00,83.06,83.09,83.06,83.08,17945.0,76.1478,76.1753,76.1478,76.1661,17945.0
2019-12-16 14:15:00,83.07,83.08,83.05,83.07,16478.0,76.157,76.1661,76.1386,76.157,16478.0
2019-12-16 14:20:00,83.07,83.07,83.02,83.02,15216.0,76.157,76.157,76.1111,76.1111,15216.0
2019-12-16 14:25:00,83.04,83.07,83.0,83.0,37047.0,76.1295,76.157,76.0928,76.0928,37047.0
2019-12-16 14:30:00,83.02,83.02,82.96,82.97,11447.0,76.1111,76.1111,76.0561,76.0653,11447.0
2019-12-16 14:35:00,82.95,82.95,82.9,82.9,21725.0,76.0469,76.0469,76.0011,76.0011,21725.0
2019-12-16 14:40:00,82.91,82.95,82.9,82.93,11533.0,76.0103,76.0469,76.0011,76.0286,11533.0
2019-12-16 14:45:00,82.93,82.97,82.91,82.92,27665.0,76.0286,76.0653,76.0103,76.0194,27665.0
2019-12-16 14:50:00,82.92,82.93,82.9,82.91,12064.0,76.0194,76.0286,76.0011,76.0103,12064.0
2019-12-16 14:55:00,82.91,82.92,82.89,82.89,13508.0,76.0103,76.0194,75.9919,75.9919,13508.0
2019-12-16 15:00:00,82.89,82.91,82.87,82.89,20932.0,75.9919,76.0103,75.9736,75.9919,20932.0
2019-12-16 15:05:00,82.89,82.89,82.85,82.86,14147.0,75.9919,75.9919,75.9553,75.9644,14147.0
2019-12-16 15:10:00,82.86,82.89,82.83,82.87,15666.0,75.9644,75.9919,75.9369,75.9736,15666.0
2019-12-16 15:15:00,82.88,82.88,82.83,82.84,27209.0,75.9828,75.9828,75.9369,75.9461,27209.0
2019-12-16 15:20:00,82.84,82.86,82.82,82.85,26556.0,75.9461,75.9644,75.9278,75.9553,26556.0
2019-12-16 15:25:00,82.85,82.88,82.8,82.81,30799.0,75.9553,75.9828,75.9094,75.9186,30799.0
2019-12-16 15:30:00,82.81,82.83,82.79,82.83,66182.0,75.9186,75.9369,75.9003,75.9369,66182.0
2019-12-16 15:35:00,82.83,82.84,82.8,82.81,34009.0,75.9369,75.9461,75.9094,75.9186,34009.0
2019-12-16 15:40:00,82.81,82.81,82.73,82.73,46357.0,75.9186,75.9186,75.8452,75.8452,46357.0
2019-12-16 15:45:00,82.74,82.74,82.67,82.7,141669.0,75.8544,75.8544,75.7902,75.8177,141669.0
2019-12-16 15:50:00,82.7,82.79,82.7,82.7,44671.0,75.8177,75.9003,75.8177,75.8177,44671.0
2019-12-16 15:55:00,82.7,82.75,82.64,82.68,95224.0,75.8177,75.8636,75.7627,75.7994,95224.0
2019-12-17 09:30:00,82.84,82.88,82.73,82.76,66944.0,75.9461,75.9828,75.8452,75.8728,66944.0
2019-12-17 09:35:00,82.75,82.95,82.75,82.88,52373.0,75.8636,76.0469,75.8636,75.9828,52373.0
2019-12-17 09:40:00,82.89,82.89,82.81,82.86,24047.0,75.9919,75.9919,75.9186,75.9644,24047.0
2019-12-17 09:45:00,82.88,82.93,82.83,82.84,15739.0,75.9828,76.0286,75.9369,75.9461,15739.0
2019-12-17 09:50:00,82.87,82.89,82.78,82.84,48580.0,75.9736,75.9919,75.8911,75.9461,48580.0
2019-12-17 09:55:00,82.84,82.85,82.78,82.82,147313.0,75.9461,75.9553,75.8911,75.9278,147313.0
2019-12-17 10:00:00,82.82,82.9,82.8,82.87,19903.0,75.9278,76.0011,75.9094,75.9736,19903.0
2019-12-17 10:05:00,82.88,82.96,82.87,82.96,11071.0,75.9828,76.0561,75.9736,76.0561,11071.0
2019-12-17 10:10:00,82.95,82.99,82.91,82.97,14825.0,76.0469,76.0836,76.0103,76.0653,14825.0
2019-12-17 10:15:00,82.96,82.99,82.9,82.94,12756.0,76.0561,76.0836,76.0011,76.0378,12756.0
2019-12-17 10:20:00,82.95,82.98,82.93,82.97,208949.0,76.0469,76.0744,76.0286,76.0653,208949.0
2019-12-17 10:25:00,82.97,83.04,82.93,82.96,25080.0,76.0653,76.1295,76.0286,76.0561,25080.0
2019-12-17 10:30:00,82.97,82.99,82.94,82.95,11192.0,76.0653,76.0836,76.0378,76.0469,11192.0
2019-12-17 10:35:00,82.95,82.98,82.91,82.96,18496.0,76.0469,76.0744,76.0103,76.0561,18496.0
2019-12-17 10:40:00,82.96,82.99,82.94,82.99,22518.0,76.0561,76.0836,76.0378,76.0836,22518.0
2019-12-17 10:45:00,82.99,83.02,82.97,82.97,23275.0,76.0836,76.1111,76.0653,76.0653,23275.0
2019-12-17 10:50:00,82.97,83.0,82.94,82.95,18039.0,76.0653,76.0928,76.0378,76.0469,18039.0
2019-12-17 10:55:00,82.94,82.97,82.92,82.94,102695.0,76.0378,76.0653,76.0194,76.0378,102695.0
2019-12-17 11:00:00,82.94,82.96,82.92,82.92,60914.0,76.0378,76.0561,76.0194,76.0194,60914.0
2019-12-17 11:05:00,82.92,82.94,82.91,82.92,38244.0,76.0194,76.0378,76.0103,76.0194,38244.0
2019-12-17 11:10:00,82.93,82.95,82.91,82.94,11994.0,76.0286,76.0469,76.0103,76.0378,11994.0
2019-12-17 11:15:00,82.94,82.97,82.9,82.9,25702.0,76.0378,76.0653,76.0011,76.0011,25702.0
2019-12-17 11:20:00,82.91,82.91,82.88,82.89,27757.0,76.0103,76.0103,75.9828,75.9919,27757.0
2019-12-17 11:25:00,82.89,82.91,82.88,82.89,132943.0,75.9919,76.0103,75.9828,75.9919,132943.0
2019-12-17 11:30:00,82.89,82.9,82.87,82.88,16057.0,75.9919,76.0011,75.9736,75.9828,16057.0
2019-12-17 11:35:00,82.89,82.96,82.88,82.96,81031.0,75.9919,76.0561,75.9828,76.0561,81031.0
2019-12-17 11:40:00,82.97,82.98,82.94,82.97,26949.0,76.0653,76.0744,76.0378,76.0653,26949.0
2019-12-17 11:45:00,82.97,82.99,82.97,82.98,26888.0,76.0653,76.0836,76.0653,76.0744,26888.0
2019-12-17 11:50:00,82.98,82.99,82.96,82.99,9605.0,76.0744,76.0836,76.0561,76.0836,9605.0
2019-12-17 11:55:00,83.0,83.06,82.99,83.05,17457.0,76.0928,76.1478,76.0836,76.1386,17457.0
2019-12-17 12:00:00,83.06,83.1,83.06,83.1,12513.0,76.1478,76.1845,76.1478,76.1845,12513.0
2019-12-17 12:05:00,83.1,83.13,83.07,83.08,38285.0,76.1845,76.212,76.157,76.1661,38285.0
2019-12-17 12:10:00,83.07,83.08,83.04,83.07,11567.0,76.157,76.1661,76.1295,76.157,11567.0
2019-12-17 12:15:00,83.08,83.13,83.07,83.12,13770.0,76.1661,76.212,76.157,76.2028,13770.0
2019-12-17 12:20:00,83.11,83.11,83.07,83.08,14012.0,76.1936,76.1936,76.157,76.1661,14012.0
2019-12-17 12:25:00,83.08,83.14,83.08,83.13,18430.0,76.1661,76.2211,76.1661,76.212,18430.0
2019-12-17 12:30:00,83.12,83.14,83.11,83.11,14403.0,76.2028,76.2211,76.1936,76.1936,14403.0
2019-12-17 12:35:00,83.11,83.12,83.08,83.1,25367.0,76.1936,76.2028,76.1661,76.1845,25367.0
2019-12-17 12:40:00,83.09,83.13,83.08,83.12,13357.0,76.1753,76.212,76.1661,76.2028,13357.0
2019-12-17 12:45:00,83.11,83.16,83.11,83.14,38029.0,76.1936,76.2395,76.1936,76.2211,38029.0
2019-12-17 12:50:00,83.14,83.17,83.13,83.16,21131.0,76.2211,76.2486,76.212,76.2395,21131.0
2019-12-17 12:55:00,83.16,83.21,83.16,83.2,35275.0,76.2395,76.2853,76.2395,76.2761,35275.0
2019-12-17 13:00:00,83.21,83.22,83.19,83.2,25008.0,76.2853,76.2945,76.267,76.2761,25008.0
2019-12-17 13:05:00,83.19,83.2,83.17,83.17,24923.0,76.267,76.2761,76.2486,76.2486,24923.0
2019-12-17 13:10:00,83.18,83.19,83.17,83.17,13257.0,76.2578,76.267,76.2486,76.2486,13257.0
2019-12-17 13:15:00,83.18,83.2,83.17,83.2,19630.0,76.2578,76.2761,76.2486,76.2761,19630.0
2019-12-17 13:20:00,83.2,83.2,83.15,83.16,20698.0,76.2761,76.2761,76.2303,76.2395,20698.0
2019-12-17 13:25:00,83.16,83.19,83.15,83.18,127820.0,76.2395,76.267,76.2303,76.2578,127820.0
2019-12-17 13:30:00,83.17,83.18,83.14,83.15,20546.0,76.2486,76.2578,76.2211,76.2303,20546.0
2019-12-17 13:35:00,83.15,83.19,83.14,83.19,15626.0,76.2303,76.267,76.2211,76.267,15626.0
2019-12-17 13:40:00,83.18,83.2,83.17,83.2,12534.0,76.2578,76.2761,76.2486,76.2761,12534.0
2019-12-17 13:45:00,83.2,83.21,83.16,83.18,24430.0,76.2761,76.2853,76.2395,76.2578,24430.0
2019-12-17 13:50:00,83.18,83.19,83.16,83.18,24723.0,76.2578,76.267,76.2395,76.2578,24723.0
2019-12-17 13:55:00,83.19,83.2,83.17,83.2,17042.0,76.267,76.2761,76.2486,76.2761,17042.0
2019-12-17 14:00:00,83.2,83.22,83.16,83.17,39386.0,76.2761,76.2945,76.2395,76.2486,39386.0
2019-12-17 14:05:00,83.16,83.17,83.14,83.14,13586.0,76.2395,76.2486,76.2211,76.2211,13586.0
2019-12-17 14:10:00,83.15,83.18,83.14,83.18,10875.0,76.2303,76.2578,76.2211,76.2578,10875.0
2019-12-17 14:15:00,83.18,83.2,83.17,83.2,19920.0,76.2578,76.2761,76.2486,76.2761,19920.0
2019-12-17 14:20:00,83.19,83.2,83.18,83.18,18484.0,76.267,76.2761,76.2578,76.2578,18484.0
2019-12-17 14:25:00,83.18,83.21,83.18,83.2,5924.0,76.2578,76.2853,76.2578,76.2761,5924.0
2019-12-17 14:30:00,83.2,83.22,83.19,83.22,20589.0,76.2761,76.2945,76.267,76.2945,20589.0
2019-12-17 14:35:00,83.22,83.24,83.22,83.24,18751.0,76.2945,76.3128,76.2945,76.3128,18751.0
2019-12-17 14:40:00,83.23,83.25,83.23,83.23,32703.0,76.3036,76.322,76.3036,76.3036,32703.0
2019-12-17 14:45:00,83.23,83.25,83.22,83.22,11659.0,76.3036,76.322,76.2945,76.2945,11659.0
2019-12-17 14:50:00,83.23,83.25,83.23,83.24,18021.0,76.3036,76.322,76.3036,76.3128,18021.0
2019-12-17 14:55:00,83.25,83.26,83.23,83.25,17243.0,76.322,76.3311,76.3036,76.322,17243.0
2019-12-17 15:00:00,83.24,83.26,83.22,83.24,23497.0,76.3128,76.3311,76.2945,76.3128,23497.0
2019-12-17 15:05:00,83.23,83.24,83.19,83.2,44209.0,76.3036,76.3128,76.267,76.2761,44209.0
2019-12-17 15:10:00,83.2,83.22,83.19,83.22,17565.0,76.2761,76.2945,76.267,76.2945,17565.0
2019-12-17 15:15:00,83.21,83.24,83.2,83.23,23558.0,76.2853,76.3128,76.2761,76.3036,23558.0
2019-12-17 15:20:00,83.24,83.3,83.23,83.29,25564.0,76.3128,76.3678,76.3036,76.3586,25564.0
2019-12-17 15:25:00,83.28,83.31,83.28,83.29,18995.0,76.3495,76.377,76.3495,76.3586,18995.0
2019-12-17 15:30:00,83.29,83.31,83.27,83.28,56206.0,76.3586,76.377,76.3403,76.3495,56206.0
2019-12-17 15:35:00,83.27,83.31,83.27,83.29,30068.0,76.3403,76.377,76.3403,76.3586,30068.0
2019-12-17 15:40:00,83.28,83.3,83.25,83.26,42962.0,76.3495,76.3678,76.322,76.3311,42962.0
2019-12-17 15:45:00,83.26,83.29,83.25,83.27,18467.0,76.3311,76.3586,76.322,76.3403,18467.0
2019-12-17 15:50:00,83.28,83.3,83.2,83.25,72953.0,76.3495,76.3678,76.2761,76.322,72953.0
2019-12-17 15:55:00,83.24,83.36,83.24,83.35,95126.0,76.3128,76.4228,76.3128,76.4137,95126.0
2019-12-18 09:30:00,83.57,83.59,83.41,83.55,90846.0,76.6153,76.6337,76.4687,76.597,90846.0
2019-12-18 09:35:00,83.57,83.61,83.5,83.61,38231.0,76.6153,76.652,76.5512,76.652,38231.0
2019-12-18 09:40:00,83.61,83.62,83.51,83.56,27748.0,76.652,76.6612,76.5603,76.6062,27748.0
2019-12-18 09:45:00,83.56,83.57,83.39,83.4,62939.0,76.6062,76.6153,76.4503,76.4595,62939.0
2019-12-18 09:50:00,83.41,83.42,83.36,83.41,22380.0,76.4687,76.4778,76.4228,76.4687,22380.0
2019-12-18 09:55:00,83.41,83.41,83.29,83.29,27503.0,76.4687,76.4687,76.3586,76.3586,27503.0
2019-12-18 10:00:00,83.29,83.3,83.24,83.29,20355.0,76.3586,76.3678,76.3128,76.3586,20355.0
2019-12-18 10:05:00,83.28,83.29,83.26,83.26,13058.0,76.3495,76.3586,76.3311,76.3311,13058.0
2019-12-18 10:10:00,83.26,83.3,83.21,83.29,36832.0,76.3311,76.3678,76.2853,76.3586,36832.0
2019-12-18 10:15:00,83.28,83.35,83.28,83.33,15207.0,76.3495,76.4137,76.3495,76.3953,15207.0
2019-12-18 10:20:00,83.32,83.38,83.32,83.35,10917.0,76.3861,76.4412,76.3861,76.4137,10917.0
2019-12-18 10:25:00,83.34,83.36,83.27,83.28,18596.0,76.4045,76.4228,76.3403,76.3495,18596.0
2019-12-18 10:30:00,83.28,83.35,83.27,83.35,53262.0,76.3495,76.4137,76.3403,76.4137,53262.0
2019-12-18 10:35:00,83.35,83.41,83.35,83.4,25901.0,76.4137,76.4687,76.4137,76.4595,25901.0
2019-12-18 10:40:00,83.4,83.41,83.35,83.35,16434.0,76.4595,76.4687,76.4137,76.4137,16434.0
2019-12-18 10:45:00,83.34,83.41,83.33,83.41,14577.0,76.4045,76.4687,76.3953,76.4687,14577.0
2019-12-18 10:50:00,83.41,83.44,83.39,83.4,17407.0,76.4687,76.4962,76.4503,76.4595,17407.0
2019-12-18 10:55:00,83.4,83.41,83.38,83.39,19661.0,76.4595,76.4687,76.4412,76.4503,19661.0
2019-12-18 11:00:00,83.39,83.41,83.35,83.4,9638.0,76.4503,76.4687,76.4137,76.4595,9638.0
2019-12-18 11:05:00,83.41,83.42,83.36,83.37,46252.0,76.4687,76.4778,76.4228,76.432,46252.0
2019-12-18 11:10:00,83.38,83.43,83.37,83.42,12913.0,76.4412,76.487,76.432,76.4778,12913.0
2019-12-18 11:15:00,83.43,83.49,83.42,83.49,22882.0,76.487,76.542,76.4778,76.542,22882.0
2019-12-18 11:20:00,83.49,83.56,83.47,83.55,19697.0,76.542,76.6062,76.5237,76.597,19697.0
2019-12-18 11:25:00,83.55,83.57,83.54,83.55,10893.0,76.597,76.6153,76.5878,76.597,10893.0
2019-12-18 11:30:00,83.55,83.57,83.5,83.51,9131.0,76.597,76.6153,76.5512,76.5603,9131.0
2019-12-18 11:35:00,83.5,83.52,83.49,83.51,43233.0,76.5512,76.5695,76.542,76.5603,43233.0
2019-12-18 11:40:00,83.51,83.53,83.49,83.52,16852.0,76.5603,76.5787,76.542,76.5695,16852.0
2019-12-18 11:45:00,83.53,83.56,83.52,83.53,11033.0,76.5787,76.6062,76.5695,76.5787,11033.0
2019-12-18 11:50:00,83.53,83.54,83.47,83.49,17731.0,76.5787,76.5878,76.5237,76.542,17731.0
2019-12-18 11:55:00,83.49,83.5,83.46,83.5,16610.0,76.542,76.5512,76.5145,76.5512,16610.0
2019-12-18 12:00:00,83.5,83.53,83.49,83.53,15381.0,76.5512,76.5787,76.542,76.5787,15381.0
2019-12-18 12:05:00,83.53,83.58,83.52,83.57,40772.0,76.5787,76.6245,76.5695,76.6153,40772.0
2019-12-18 12:10:00,83.57,83.58,83.54,83.57,14328.0,76.6153,76.6245,76.5878,76.6153,14328.0
2019-12-18 12:15:00,83.57,83.59,83.56,83.57,25064.0,76.6153,76.6337,76.6062,76.6153,25064.0
2019-12-18 12:20:00,83.57,83.58,83.51,83.53,11413.0,76.6153,76.6245,76.5603,76.5787,11413.0
2019-12-18 12:25:00,83.54,83.58,83.53,83.57,8221.0,76.5878,76.6245,76.5787,76.6153,8221.0
2019-12-18 12:30:00,83.58,83.62,83.58,83.62,17032.0,76.6245,76.6612,76.6245,76.6612,17032.0
2019-12-18 12:35:00,83.61,83.61,83.57,83.58,13110.0,76.652,76.652,76.6153,76.6245,13110.0
2019-12-18 12:40:00,83.58,83.58,83.54,83.55,12034.0,76.6245,76.6245,76.5878,76.597,12034.0
2019-12-18 12:45:00,83.55,83.57,83.54,83.57,13021.0,76.597,76.6153,76.5878,76.6153,13021.0
2019-12-18 12:50:00,83.57,83.57,83.55,83.55,21172.0,76.6153,76.6153,76.597,76.597,21172.0
2019-12-18 12:55:00,83.55,83.57,83.54,83.56,12457.0,76.597,76.6153,76.5878,76.6062,12457.0
2019-12-18 13:00:00,83.57,83.6,83.56,83.6,47231.0,76.6153,76.6428,76.6062,76.6428,47231.0
2019-12-18 13:05:00,83.6,83.6,83.57,83.57,100559.0,76.6428,76.6428,76.6153,76.6153,100559.0
2019-12-18 13:10:00,83.59,83.6,83.58,83.58,9766.0,76.6337,76.6428,76.6245,76.6245,9766.0
2019-12-18 13:15:00,83.59,83.61,83.58,83.59,15027.0,76.6337,76.652,76.6245,76.6337,15027.0
2019-12-18 13:20:00,83.59,83.62,83.57,83.58,16393.0,76.6337,76.6612,76.6153,76.6245,16393.0
2019-12-18 13:25:00,83.59,83.61,83.58,83.59,14287.0,76.6337,76.652,76.6245,76.6337,14287.0
2019-12-18 13:30:00,83.59,83.6,83.58,83.6,17264.0,76.6337,76.6428,76.6245,76.6428,17264.0
2019-12-18 13:35:00,83.59,83.62,83.58,83.62,7263.0,76.6337,76.6612,76.6245,76.6612,7263.0
2019-12-18 13:40:00,83.62,83.63,83.61,83.62,13416.0,76.6612,76.6704,76.652,76.6612,13416.0
2019-12-18 13:45:00,83.61,83.62,83.6,83.6,18193.0,76.652,76.6612,76.6428,76.6428,18193.0
2019-12-18 13:50:00,83.61,83.62,83.6,83.6,8577.0,76.652,76.6612,76.6428,76.6428,8577.0
2019-12-18 13:55:00,83.6,83.6,83.58,83.59,12302.0,76.6428,76.6428,76.6245,76.6337,12302.0
2019-12-18 14:00:00,83.6,83.62,83.59,83.59,13501.0,76.6428,76.6612,76.6337,76.6337,13501.0
2019-12-18 14:05:00,83.6,83.62,83.59,83.6,22890.0,76.6428,76.6612,76.6337,76.6428,22890.0
2019-12-18 14:10:00,83.61,83.62,83.59,83.6,12707.0,76.652,76.6612,76.6337,76.6428,12707.0
2019-12-18 14:15:00,83.61,83.62,83.6,83.62,7400.0,76.652,76.6612,76.6428,76.6612,7400.0
2019-12-18 14:20:00,83.62,83.62,83.59,83.61,4905.0,76.6612,76.6612,76.6337,76.652,4905.0
2019-12-18 14:25:00,83.6,83.64,83.6,83.63,8160.0,76.6428,76.6795,76.6428,76.6704,8160.0
2019-12-18 14:30:00,83.63,83.7,83.61,83.7,22474.0,76.6704,76.7345,76.652,76.7345,22474.0
2019-12-18 14:35:00,83.7,83.71,83.68,83.69,29385.0,76.7345,76.7437,76.7162,76.7254,29385.0
2019-12-18 14:40:00,83.69,83.73,83.67,83.71,22718.0,76.7254,76.762,76.707,76.7437,22718.0
2019-12-18 14:45:00,83.71,83.75,83.71,83.75,22578.0,76.7437,76.7804,76.7437,76.7804,22578.0
2019-12-18 14:50:00,83.76,83.77,83.71,83.71,14822.0,76.7895,76.7987,76.7437,76.7437,14822.0
2019-12-18 14:55:00,83.71,83.76,83.71,83.75,39585.0,76.7437,76.7895,76.7437,76.7804,39585.0
2019-12-18 15:00:00,83.75,83.76,83.69,83.7,62074.0,76.7804,76.7895,76.7254,76.7345,62074.0
2019-12-18 15:05:00,83.71,83.71,83.67,83.7,42392.0,76.7437,76.7437,76.707,76.7345,42392.0
2019-12-18 15:10:00,83.71,83.71,83.67,83.67,21057.0,76.7437,76.7437,76.707,76.707,21057.0
2019-12-18 15:15:00,83.68,83.72,83.67,83.7,22499.0,76.7162,76.7529,76.707,76.7345,22499.0
2019-12-18 15:20:00,83.7,83.72,83.69,83.7,25504.0,76.7345,76.7529,76.7254,76.7345,25504.0
2019-12-18 15:25:00,83.7,83.73,83.69,83.71,29292.0,76.7345,76.762,76.7254,76.7437,29292.0
2019-12-18 15:30:00,83.71,83.74,83.69,83.71,36496.0,76.7437,76.7712,76.7254,76.7437,36496.0
2019-12-18 15:35:00,83.71,83.74,83.7,83.74,38092.0,76.7437,76.7712,76.7345,76.7712,38092.0
2019-12-18 15:40:00,83.73,83.78,83.73,83.76,27786.0,76.762,76.8079,76.762,76.7895,27786.0
2019-12-18 15:45:00,83.77,83.77,83.73,83.75,20450.0,76.7987,76.7987,76.762,76.7804,20450.0
2019-12-18 15:50:00,83.75,83.76,83.73,83.73,25405.0,76.7804,76.7895,76.762,76.762,25405.0
2019-12-18 15:55:00,83.73,83.76,83.63,83.64,63008.0,76.762,76.7895,76.6704,76.6795,63008.0
2019-12-19 09:30:00,83.73,83.74,83.6,83.69,68803.0,76.762,76.7712,76.6428,76.7254,68803.0
2019-12-19 09:35:00,83.72,83.75,83.59,83.59,21604.0,76.7529,76.7804,76.6337,76.6337,21604.0
2019-12-19 09:40:00,83.59,83.66,83.56,83.64,41086.0,76.6337,76.6979,76.6062,76.6795,41086.0
2019-12-19 09:45:00,83.66,83.66,83.61,83.64,6636.0,76.6979,76.6979,76.652,76.6795,6636.0
2019-12-19 09:50:00,83.63,83.71,83.63,83.7,25404.0,76.6704,76.7437,76.6704,76.7345,25404.0
2019-12-19 09:55:00,83.69,83.71,83.65,83.67,21885.0,76.7254,76.7437,76.6887,76.707,21885.0
2019-12-19 10:00:00,83.69,83.74,83.61,83.62,15607.0,76.7254,76.7712,76.652,76.6612,15607.0
2019-12-19 10:05:00,83.62,83.62,83.58,83.61,8071.0,76.6612,76.6612,76.6245,76.652,8071.0
2019-12-19 10:10:00,83.61,83.64,83.6,83.6,19612.0,76.652,76.6795,76.6428,76.6428,19612.0
2019-12-19 10:15:00,83.6,83.64,83.58,83.59,20789.0,76.6428,76.6795,76.6245,76.6337,20789.0
2019-12-19 10:20:00,83.59,83.59,83.53,83.56,16271.0,76.6337,76.6337,76.5787,76.6062,16271.0
2019-12-19 10:25:00,83.56,83.65,83.56,83.65,13098.0,76.6062,76.6887,76.6062,76.6887,13098.0
2019-12-19 10:30:00,83.66,83.71,83.64,83.67,13475.0,76.6979,76.7437,76.6795,76.707,13475.0
2019-12-19 10:35:00,83.67,83.72,83.65,83.7,13690.0,76.707,76.7529,76.6887,76.7345,13690.0
2019-12-19 10:40:00,83.7,83.76,83.7,83.75,15317.0,76.7345,76.7895,76.7345,76.7804,15317.0
2019-12-19 10:45:00,83.75,83.79,83.74,83.75,16394.0,76.7804,76.817,76.7712,76.7804,16394.0
2019-12-19 10:50:00,83.75,83.76,83.74,83.76,18978.0,76.7804,76.7895,76.7712,76.7895,18978.0
2019-12-19 10:55:00,83.75,83.75,83.71,83.71,26897.0,76.7804,76.7804,76.7437,76.7437,26897.0
2019-12-19 11:00:00,83.72,83.75,83.7,83.75,33986.0,76.7529,76.7804,76.7345,76.7804,33986.0
2019-12-19 11:05:00,83.74,83.77,83.73,83.73,17373.0,76.7712,76.7987,76.762,76.762,17373.0
2019-12-19 11:10:00,83.74,83.74,83.7,83.72,13284.0,76.7712,76.7712,76.7345,76.7529,13284.0
2019-12-19 11:15:00,83.72,83.76,83.72,83.75,13273.0,76.7529,76.7895,76.7529,76.7804,13273.0
2019-12-19 11:20:00,83.75,83.81,83.75,83.79,64170.0,76.7804,76.8354,76.7804,76.817,64170.0
2019-12-19 11:25:00,83.8,83.81,83.74,83.74,18480.0,76.8262,76.8354,76.7712,76.7712,18480.0
2019-12-19 11:30:00,83.74,83.81,83.74,83.79,205494.0,76.7712,76.8354,76.7712,76.817,205494.0
2019-12-19 11:35:00,83.79,83.8,83.75,83.76,11731.0,76.817,76.8262,76.7804,76.7895,11731.0
2019-12-19 11:40:00,83.76,83.76,83.71,83.73,28954.0,76.7895,76.7895,76.7437,76.762,28954.0
2019-12-19 11:45:00,83.74,83.79,83.74,83.75,147809.0,76.7712,76.817,76.7712,76.7804,147809.0
2019-12-19 11:50:00,83.76,83.77,83.75,83.76,17031.0,76.7895,76.7987,76.7804,76.7895,17031.0
2019-12-19 11:55:00,83.77,83.78,83.73,83.74,10877.0,76.7987,76.8079,76.762,76.7712,10877.0
2019-12-19 12:00:00,83.74,83.76,83.73,83.74,21905.0,76.7712,76.7895,76.762,76.7712,21905.0
2019-12-19 12:05:00,83.74,83.77,83.73,83.75,29368.0,76.7712,76.7987,76.762,76.7804,29368.0
2019-12-19 12:10:00,83.75,83.81,83.73,83.81,12328.0,76.7804,76.8354,76.762,76.8354,12328.0
2019-12-19 12:15:00,83.81,83.82,83.76,83.78,19898.0,76.8354,76.8445,76.7895,76.8079,19898.0
2019-12-19 12:20:00,83.77,83.79,83.74,83.75,11038.0,76.7987,76.817,76.7712,76.7804,11038.0
2019-12-19 12:25:00,83.77,83.77,83.75,83.75,4132.0,76.7987,76.7987,76.7804,76.7804,4132.0
2019-12-19 12:30:00,83.76,83.77,83.74,83.74,17141.0,76.7895,76.7987,76.7712,76.7712,17141.0
2019-12-19 12:35:00,83.74,83.79,83.74,83.77,14309.0,76.7712,76.817,76.7712,76.7987,14309.0
2019-12-19 12:40:00,83.77,83.78,83.75,83.76,13106.0,76.7987,76.8079,76.7804,76.7895,13106.0
2019-12-19 12:45:00,83.76,83.77,83.72,83.74,13731.0,76.7895,76.7987,76.7529,76.7712,13731.0
2019-12-19 12:50:00,83.73,83.76,83.73,83.75,6871.0,76.762,76.7895,76.762,76.7804,6871.0
2019-12-19 12:55:00,83.75,83.75,83.72,83.75,14603.0,76.7804,76.7804,76.7529,76.7804,14603.0
2019-12-19 13:00:00,83.75,83.77,83.73,83.74,17785.0,76.7804,76.7987,76.762,76.7712,17785.0
2019-12-19 13:05:00,83.75,83.78,83.74,83.77,12321.0,76.7804,76.8079,76.7712,76.7987,12321.0
2019-12-19 13:10:00,83.77,83.78,83.75,83.76,25958.0,76.7987,76.8079,76.7804,76.7895,25958.0
2019-12-19 13:15:00,83.75,83.78,83.75,83.77,29865.0,76.7804,76.8079,76.7804,76.7987,29865.0
2019-12-19 13:20:00,83.78,83.81,83.77,83.79,16224.0,76.8079,76.8354,76.7987,76.817,16224.0
2019-12-19 13:25:00,83.79,83.79,83.76,83.76,4101.0,76.817,76.817,76.7895,76.7895,4101.0
2019-12-19 13:30:00,83.76,83.8,83.76,83.8,30122.0,76.7895,76.8262,76.7895,76.8262,30122.0
2019-12-19 13:35:00,83.79,83.8,83.78,83.79,14496.0,76.817,76.8262,76.8079,76.817,14496.0
2019-12-19 13:40:00,83.79,83.8,83.77,83.8,26166.0,76.817,76.8262,76.7987,76.8262,26166.0
2019-12-19 13:45:00,83.8,83.82,83.8,83.81,8697.0,76.8262,76.8445,76.8262,76.8354,8697.0
2019-12-19 13:50:00,83.81,83.83,83.81,83.82,17744.0,76.8354,76.8537,76.8354,76.8445,17744.0
2019-12-19 13:55:00,83.81,83.85,83.81,83.84,25354.0,76.8354,76.872,76.8354,76.8629,25354.0
2019-12-19 14:00:00,83.83,83.85,83.82,83.84,31253.0,76.8537,76.872,76.8445,76.8629,31253.0
2019-12-19 14:05:00,83.84,83.85,83.83,83.83,18230.0,76.8629,76.872,76.8537,76.8537,18230.0
2019-12-19 14:10:00,83.84,83.85,83.81,83.85,33695.0,76.8629,76.872,76.8354,76.872,33695.0
2019-12-19 14:15:00,83.85,83.88,83.84,83.88,21276.0,76.872,76.8995,76.8629,76.8995,21276.0
2019-12-19 14:20:00,83.88,83.88,83.85,83.85,11310.0,76.8995,76.8995,76.872,76.872,11310.0
2019-12-19 14:25:00,83.85,83.87,83.85,83.87,15618.0,76.872,76.8904,76.872,76.8904,15618.0
2019-12-19 14:30:00,83.86,83.87,83.85,83.86,21246.0,76.8812,76.8904,76.872,76.8812,21246.0
2019-12-19 14:35:00,83.85,83.86,83.84,83.84,17797.0,76.872,76.8812,76.8629,76.8629,17797.0
2019-12-19 14:40:00,83.84,83.87,83.83,83.86,20013.0,76.8629,76.8904,76.8537,76.8812,20013.0
2019-12-19 14:45:00,83.86,83.88,83.85,83.86,20094.0,76.8812,76.8995,76.872,76.8812,20094.0
2019-12-19 14:50:00,83.87,83.87,83.84,83.84,10648.0,76.8904,76.8904,76.8629,76.8629,10648.0
2019-12-19 14:55:00,83.84,83.87,83.84,83.86,15849.0,76.8629,76.8904,76.8629,76.8812,15849.0
2019-12-19 15:00:00,83.86,83.87,83.85,83.86,17881.0,76.8812,76.8904,76.872,76.8812,17881.0
2019-12-19 15:05:00,83.86,83.88,83.84,83.85,21696.0,76.8812,76.8995,76.8629,76.872,21696.0
2019-12-19 15:10:00,83.84,83.85,83.82,83.83,23615.0,76.8629,76.872,76.8445,76.8537,23615.0
2019-12-19 15:15:00,83.83,83.84,83.82,83.84,10954.0,76.8537,76.8629,76.8445,76.8629,10954.0
2019-12-19 15:20:00,83.84,83.86,83.83,83.84,21578.0,76.8629,76.8812,76.8537,76.8629,21578.0
2019-12-19 15:25:00,83.83,83.86,83.82,83.82,26197.0,76.8537,76.8812,76.8445,76.8445,26197.0
2019-12-19 15:30:00,83.83,83.88,83.82,83.87,9086.0,76.8537,76.8995,76.8445,76.8904,9086.0
2019-12-19 15:35:00,83.87,83.87,83.84,83.84,15424.0,76.8904,76.8904,76.8629,76.8629,15424.0
2019-12-19 15:40:00,83.85,83.88,83.84,83.88,29384.0,76.872,76.8995,76.8629,76.8995,29384.0
2019-12-19 15:45:00,83.87,83.88,83.85,83.85,46044.0,76.8904,76.8995,76.872,76.872,46044.0
2019-12-19 15:50:00,83.85,83.87,83.84,83.86,45456.0,76.872,76.8904,76.8629,76.8812,45456.0
2019-12-19 15:55:00,83.85,83.92,83.85,83.92,69978.0,76.872,76.9362,76.872,76.9362,69978.0
2019-12-20 09:30:00,84.39,84.39,84.11,84.14,180889.0,77.3671,77.3671,77.1104,77.1379,180889.0
2019-12-20 09:35:00,84.14,84.17,84.07,84.1,74818.0,77.1379,77.1654,77.0737,77.1012,74818.0
2019-12-20 09:40:00,84.1,84.15,84.1,84.11,25117.0,77.1012,77.1471,77.1012,77.1104,25117.0
2019-12-20 09:45:00,84.1,84.11,83.93,84.03,2663002.0,77.1012,77.1104,76.9454,77.0371,2663002.0
2019-12-20 09:50:00,84.03,84.05,84.0,84.0,33326.0,77.0371,77.0554,77.0096,77.0096,33326.0
2019-12-20 09:55:00,84.01,84.04,83.98,84.03,20731.0,77.0187,77.0462,76.9912,77.0371,20731.0
2019-12-20 10:00:00,84.02,84.08,83.98,84.05,38334.0,77.0279,77.0829,76.9912,77.0554,38334.0
2019-12-20 10:05:00,84.03,84.07,84.02,84.06,19316.0,77.0371,77.0737,77.0279,77.0646,19316.0
2019-12-20 10:10:00,84.06,84.06,83.94,83.97,36394.0,77.0646,77.0646,76.9546,76.9821,36394.0
2019-12-20 10:15:00,83.97,84.03,83.97,83.99,26468.0,76.9821,77.0371,76.9821,77.0004,26468.0
2019-12-20 10:20:00,83.98,83.99,83.93,83.99,23055.0,76.9912,77.0004,76.9454,77.0004,23055.0
2019-12-20 10:25:00,83.99,84.05,83.98,84.02,14922.0,77.0004,77.0554,76.9912,77.0279,14922.0
2019-12-20 10:30:00,84.02,84.05,84.01,84.05,11231.0,77.0279,77.0554,77.0187,77.0554,11231.0
2019-12-20 10:35:00,84.05,84.09,84.03,84.08,14794.0,77.0554,77.0921,77.0371,77.0829,14794.0
2019-12-20 10:40:00,84.08,84.15,84.07,84.13,16134.0,77.0829,77.1471,77.0737,77.1287,16134.0
2019-12-20 10:45:00,84.14,84.18,84.13,84.16,11867.0,77.1379,77.1746,77.1287,77.1562,11867.0
2019-12-20 10:50:00,84.17,84.21,84.17,84.2,19472.0,77.1654,77.2021,77.1654,77.1929,19472.0
2019-12-20 10:55:00,84.2,84.2,84.15,84.19,16039.0,77.1929,77.1929,77.1471,77.1837,16039.0
2019-12-20 11:00:00,84.19,84.22,84.18,84.21,34945.0,77.1837,77.2113,77.1746,77.2021,34945.0
2019-12-20 11:05:00,84.21,84.24,84.2,84.23,18701.0,77.2021,77.2296,77.1929,77.2204,18701.0
2019-12-20 11:10:00,84.22,84.22,84.18,84.19,20897.0,77.2113,77.2113,77.1746,77.1837,20897.0
2019-12-20 11:15:00,84.19,84.19,84.16,84.18,14576.0,77.1837,77.1837,77.1562,77.1746,14576.0
2019-12-20 11:20:00,84.17,84.2,84.17,84.19,16429.0,77.1654,77.1929,77.1654,77.1837,16429.0
2019-12-20 11:25:00,84.19,84.22,84.18,84.2,17351.0,77.1837,77.2113,77.1746,77.1929,17351.0
2019-12-20 11:30:00,84.2,84.24,84.19,84.22,27091.0,77.1929,77.2296,77.1837,77.2113,27091.0
2019-12-20 11:35:00,84.21,84.24,84.17,84.17,21210.0,77.2021,77.2296,77.1654,77.1654,21210.0
2019-12-20 11:40:00,84.16,84.17,84.13,84.15,14750.0,77.1562,77.1654,77.1287,77.1471,14750.0
2019-12-20 11:45:00,84.15,84.16,84.13,84.13,20245.0,77.1471,77.1562,77.1287,77.1287,20245.0
2019-12-20 11:50:00,84.15,84.15,84.12,84.13,7975.0,77.1471,77.1471,77.1196,77.1287,7975.0
2019-12-20 11:55:00,84.13,84.14,84.1,84.13,40990.0,77.1287,77.1379,77.1012,77.1287,40990.0
2019-12-20 12:00:00,84.12,84.12,84.09,84.12,35124.0,77.1196,77.1196,77.0921,77.1196,35124.0
2019-12-20 12:05:00,84.12,84.12,84.07,84.09,19463.0,77.1196,77.1196,77.0737,77.0921,19463.0
2019-12-20 12:10:00,84.09,84.1,84.07,84.1,16702.0,77.0921,77.1012,77.0737,77.1012,16702.0
2019-12-20 12:15:00,84.11,84.13,84.1,84.11,18239.0,77.1104,77.1287,77.1012,77.1104,18239.0
2019-12-20 12:20:00,84.11,84.11,84.08,84.09,11292.0,77.1104,77.1104,77.0829,77.0921,11292.0
2019-12-20 12:25:00,84.09,84.12,84.08,84.12,8848.0,77.0921,77.1196,77.0829,77.1196,8848.0
2019-12-20 12:30:00,84.12,84.12,84.09,84.11,34745.0,77.1196,77.1196,77.0921,77.1104,34745.0
2019-12-20 12:35:00,84.11,84.12,84.09,84.11,12316.0,77.1104,77.1196,77.0921,77.1104,12316.0
2019-12-20 12:40:00,84.1,84.1,84.06,84.07,22612.0,77.1012,77.1012,77.0646,77.0737,22612.0
2019-12-20 12:45:00,84.06,84.08,84.03,84.04,11354.0,77.0646,77.0829,77.0371,77.0462,11354.0
2019-12-20 12:50:00,84.04,84.06,84.03,84.05,11881.0,77.0462,77.0646,77.0371,77.0554,11881.0
2019-12-20 12:55:00,84.06,84.06,84.02,84.03,17217.0,77.0646,77.0646,77.0279,77.0371,17217.0
2019-12-20 13:00:00,84.03,84.03,83.99,84.0,11164.0,77.0371,77.0371,77.0004,77.0096,11164.0
2019-12-20 13:05:00,84.0,84.0,83.97,83.99,42667.0,77.0096,77.0096,76.9821,77.0004,42667.0
2019-12-20 13:10:00,83.98,83.99,83.96,83.96,8853.0,76.9912,77.0004,76.9729,76.9729,8853.0
2019-12-20 13:15:00,83.96,83.97,83.95,83.96,17094.0,76.9729,76.9821,76.9637,76.9729,17094.0
2019-12-20 13:20:00,83.96,84.0,83.95,83.97,42561.0,76.9729,77.0096,76.9637,76.9821,42561.0
2019-12-20 13:25:00,83.98,83.99,83.96,83.98,8285.0,76.9912,77.0004,76.9729,76.9912,8285.0
2019-12-20 13:30:00,83.97,83.98,83.94,83.95,36839.0,76.9821,76.9912,76.9546,76.9637,36839.0
2019-12-20 13:35:00,83.95,83.98,83.93,83.97,17762.0,76.9637,76.9912,76.9454,76.9821,17762.0
2019-12-20 13:40:00,83.97,83.98,83.96,83.97,20689.0,76.9821,76.9912,76.9729,76.9821,20689.0
2019-12-20 13:45:00,83.97,83.99,83.96,83.97,10758.0,76.9821,77.0004,76.9729,76.9821,10758.0
2019-12-20 13:50:00,83.97,83.98,83.93,83.95,23703.0,76.9821,76.9912,76.9454,76.9637,23703.0
2019-12-20 13:55:00,83.95,83.97,83.94,83.96,6759.0,76.9637,76.9821,76.9546,76.9729,6759.0
2019-12-20 14:00:00,83.96,83.98,83.93,83.94,11793.0,76.9729,76.9912,76.9454,76.9546,11793.0
2019-12-20 14:05:00,83.94,83.94,83.92,83.92,12629.0,76.9546,76.9546,76.9362,76.9362,12629.0
2019-12-20 14:10:00,83.92,83.93,83.9,83.91,18618.0,76.9362,76.9454,76.9179,76.927,18618.0
2019-12-20 14:15:00,83.91,83.92,83.89,83.9,32413.0,76.927,76.9362,76.9087,76.9179,32413.0
2019-12-20 14:20:00,83.9,83.9,83.88,83.89,24178.0,76.9179,76.9179,76.8995,76.9087,24178.0
2019-12-20 14:25:00,83.89,83.89,83.88,83.89,12607.0,76.9087,76.9087,76.8995,76.9087,12607.0
2019-12-20 14:30:00,83.89,83.91,83.88,83.9,40253.0,76.9087,76.927,76.8995,76.9179,40253.0
2019-12-20 14:35:00,83.89,83.9,83.88,83.88,33277.0,76.9087,76.9179,76.8995,76.8995,33277.0
2019-12-20 14:40:00,83.89,83.9,83.88,83.89,73329.0,76.9087,76.9179,76.8995,76.9087,73329.0
2019-12-20 14:45:00,83.89,83.9,83.89,83.9,30164.0,76.9087,76.9179,76.9087,76.9179,30164.0
2019-12-20 14:50:00,83.9,83.93,83.89,83.92,43961.0,76.9179,76.9454,76.9087,76.9362,43961.0
2019-12-20 14:55:00,83.92,83.92,83.9,83.9,9142.0,76.9362,76.9362,76.9179,76.9179,9142.0
2019-12-20 15:00:00,83.9,83.91,83.87,83.88,29198.0,76.9179,76.927,76.8904,76.8995,29198.0
2019-12-20 15:05:00,83.88,83.89,83.85,83.85,70211.0,76.8995,76.9087,76.872,76.872,70211.0
2019-12-20 15:10:00,83.86,83.86,83.83,83.83,43003.0,76.8812,76.8812,76.8537,76.8537,43003.0
2019-12-20 15:15:00,83.84,83.86,83.82,83.84,32423.0,76.8629,76.8812,76.8445,76.8629,32423.0
2019-12-20 15:20:00,83.85,83.9,83.85,83.89,15972.0,76.872,76.9179,76.872,76.9087,15972.0
2019-12-20 15:25:00,83.88,83.9,83.88,83.9,23116.0,76.8995,76.9179,76.8995,76.9179,23116.0
2019-12-20 15:30:00,83.9,83.94,83.89,83.93,30152.0,76.9179,76.9546,76.9087,76.9454,30152.0
2019-12-20 15:35:00,83.92,83.96,83.92,83.93,42279.0,76.9362,76.9729,76.9362,76.9454,42279.0
2019-12-20 15:40:00,83.93,83.93,83.91,83.92,44423.0,76.9454,76.9454,76.927,76.9362,44423.0
2019-12-20 15:45:00,83.91,83.92,83.89,83.9,47875.0,76.927,76.9362,76.9087,76.9179,47875.0
2019-12-20 15:50:00,83.9,83.94,83.88,83.93,63479.0,76.9179,76.9546,76.8995,76.9454,63479.0
2019-12-20 15:55:00,83.95,83.99,83.86,83.86,231404.0,76.9637,77.0004,76.8812,76.8812,231404.0
2019-12-23 09:30:00,83.97,84.07,83.84,83.87,138528.0,76.9821,77.0737,76.8629,76.8904,138528.0
2019-12-23 09:35:00,83.86,83.87,83.7,83.7,39841.0,76.8812,76.8904,76.7345,76.7345,39841.0
2019-12-23 09:40:00,83.71,83.71,83.6,83.61,43125.0,76.7437,76.7437,76.6428,76.652,43125.0
2019-12-23 09:45:00,83.61,83.63,83.57,83.59,16074.0,76.652,76.6704,76.6153,76.6337,16074.0
2019-12-23 09:50:00,83.58,83.66,83.57,83.62,45388.0,76.6245,76.6979,76.6153,76.6612,45388.0
2019-12-23 09:55:00,83.62,83.72,83.61,83.71,22595.0,76.6612,76.7529,76.652,76.7437,22595.0
2019-12-23 10:00:00,83.73,83.75,83.69,83.7,13395.0,76.762,76.7804,76.7254,76.7345,13395.0
2019-12-23 10:05:00,83.69,83.71,83.67,83.7,11426.0,76.7254,76.7437,76.707,76.7345,11426.0
2019-12-23 10:10:00,83.69,83.73,83.67,83.72,19920.0,76.7254,76.762,76.707,76.7529,19920.0
2019-12-23 10:15:00,83.73,83.76,83.7,83.75,40467.0,76.762,76.7895,76.7345,76.7804,40467.0
2019-12-23 10:20:00,83.75,83.75,83.68,83.7,76900.0,76.7804,76.7804,76.7162,76.7345,76900.0
2019-12-23 10:25:00,83.69,83.75,83.67,83.74,69860.0,76.7254,76.7804,76.707,76.7712,69860.0
2019-12-23 10:30:00,83.75,83.76,83.71,83.75,128835.0,76.7804,76.7895,76.7437,76.7804,128835.0
2019-12-23 10:35:00,83.77,83.79,83.73,83.78,43921.0,76.7987,76.817,76.762,76.8079,43921.0
2019-12-23 10:40:00,83.79,83.81,83.78,83.78,32876.0,76.817,76.8354,76.8079,76.8079,32876.0
2019-12-23 10:45:00,83.79,83.79,83.72,83.75,125611.0,76.817,76.817,76.7529,76.7804,125611.0
2019-12-23 10:50:00,83.75,83.75,83.69,83.7,33419.0,76.7804,76.7804,76.7254,76.7345,33419.0
2019-12-23 10:55:00,83.7,83.73,83.68,83.72,46099.0,76.7345,76.762,76.7162,76.7529,46099.0
2019-12-23 11:00:00,83.72,83.79,83.72,83.77,46932.0,76.7529,76.817,76.7529,76.7987,46932.0
2019-12-23 11:05:00,83.77,83.78,83.74,83.77,66091.0,76.7987,76.8079,76.7712,76.7987,66091.0
2019-12-23 11:10:00,83.76,83.81,83.75,83.81,31854.0,76.7895,76.8354,76.7804,76.8354,31854.0
2019-12-23 11:15:00,83.81,83.84,83.81,83.81,43806.0,76.8354,76.8629,76.8354,76.8354,43806.0
2019-12-23 11:20:00,83.81,83.84,83.79,83.83,29890.0,76.8354,76.8629,76.817,76.8537,29890.0
2019-12-23 11:25:00,83.83,83.85,83.82,83.84,25216.0,76.8537,76.872,76.8445,76.8629,25216.0
2019-12-23 11:30:00,83.84,83.85,83.81,83.81,36240.0,76.8629,76.872,76.8354,76.8354,36240.0
2019-12-23 11:35:00,83.81,83.82,83.8,83.8,37521.0,76.8354,76.8445,76.8262,76.8262,37521.0
2019-12-23 11:40:00,83.79,83.81,83.79,83.79,37801.0,76.817,76.8354,76.817,76.817,37801.0
2019-12-23 11:45:00,83.8,83.82,83.8,83.82,13256.0,76.8262,76.8445,76.8262,76.8445,13256.0
2019-12-23 11:50:00,83.82,83.83,83.8,83.83,26527.0,76.8445,76.8537,76.8262,76.8537,26527.0
2019-12-23 11:55:00,83.82,83.86,83.82,83.83,12867.0,76.8445,76.8812,76.8445,76.8537,12867.0
2019-12-23 12:00:00,83.83,83.86,83.83,83.85,13079.0,76.8537,76.8812,76.8537,76.872,13079.0
2019-12-23 12:05:00,83.86,83.89,83.85,83.87,12130.0,76.8812,76.9087,76.872,76.8904,12130.0
2019-12-23 12:10:00,83.86,83.88,83.83,83.85,19279.0,76.8812,76.8995,76.8537,76.872,19279.0
2019-12-23 12:15:00,83.84,83.86,83.83,83.85,39495.0,76.8629,76.8812,76.8537,76.872,39495.0
2019-12-23 12:20:00,83.84,83.85,83.82,83.84,12844.0,76.8629,76.872,76.8445,76.8629,12844.0
2019-12-23 12:25:00,83.83,83.84,83.81,83.82,29136.0,76.8537,76.8629,76.8354,76.8445,29136.0
2019-12-23 12:30:00,83.83,83.84,83.82,83.82,17366.0,76.8537,76.8629,76.8445,76.8445,17366.0
2019-12-23 12:35:00,83.83,83.86,83.82,83.83,22707.0,76.8537,76.8812,76.8445,76.8537,22707.0
2019-12-23 12:40:00,83.84,83.87,83.83,83.84,20928.0,76.8629,76.8904,76.8537,76.8629,20928.0
2019-12-23 12:45:00,83.84,83.85,83.83,83.84,49023.0,76.8629,76.872,76.8537,76.8629,49023.0
2019-12-23 12:50:00,83.85,83.86,83.84,83.86,14430.0,76.872,76.8812,76.8629,76.8812,14430.0
2019-12-23 12:55:00,83.86,83.9,83.86,83.89,15450.0,76.8812,76.9179,76.8812,76.9087,15450.0
2019-12-23 13:00:00,83.89,83.95,83.89,83.94,7520.0,76.9087,76.9637,76.9087,76.9546,7520.0
2019-12-23 13:05:00,83.94,83.96,83.93,83.94,11898.0,76.9546,76.9729,76.9454,76.9546,11898.0
2019-12-23 13:10:00,83.94,83.96,83.93,83.95,32770.0,76.9546,76.9729,76.9454,76.9637,32770.0
2019-12-23 13:15:00,83.96,83.96,83.93,83.93,29726.0,76.9729,76.9729,76.9454,76.9454,29726.0
2019-12-23 13:20:00,83.94,83.95,83.93,83.94,29734.0,76.9546,76.9637,76.9454,76.9546,29734.0
2019-12-23 13:25:00,83.95,83.95,83.94,83.94,41700.0,76.9637,76.9637,76.9546,76.9546,41700.0
2019-12-23 13:30:00,83.94,83.95,83.92,83.95,27671.0,76.9546,76.9637,76.9362,76.9637,27671.0
2019-12-23 13:35:00,83.94,83.95,83.93,83.94,23533.0,76.9546,76.9637,76.9454,76.9546,23533.0
2019-12-23 13:40:00,83.94,83.94,83.9,83.91,18628.0,76.9546,76.9546,76.9179,76.927,18628.0
2019-12-23 13:45:00,83.9,83.93,83.9,83.9,12889.0,76.9179,76.9454,76.9179,76.9179,12889.0
2019-12-23 13:50:00,83.9,83.93,83.89,83.91,22202.0,76.9179,76.9454,76.9087,76.927,22202.0
2019-12-23 13:55:00,83.91,83.94,83.91,83.94,20196.0,76.927,76.9546,76.927,76.9546,20196.0
2019-12-23 14:00:00,83.93,83.97,83.93,83.94,112794.0,76.9454,76.9821,76.9454,76.9546,112794.0
2019-12-23 14:05:00,83.95,83.95,83.93,83.94,15417.0,76.9637,76.9637,76.9454,76.9546,15417.0
2019-12-23 14:10:00,83.93,83.95,83.92,83.94,15102.0,76.9454,76.9637,76.9362,76.9546,15102.0
2019-12-23 14:15:00,83.95,83.95,83.93,83.94,19652.0,76.9637,76.9637,76.9454,76.9546,19652.0
2019-12-23 14:20:00,83.93,83.95,83.92,83.94,14601.0,76.9454,76.9637,76.9362,76.9546,14601.0
2019-12-23 14:25:00,83.95,83.96,83.94,83.95,50593.0,76.9637,76.9729,76.9546,76.9637,50593.0
2019-12-23 14:30:00,83.95,84.0,83.95,83.97,61182.0,76.9637,77.0096,76.9637,76.9821,61182.0
2019-12-23 14:35:00,83.97,83.98,83.95,83.98,14361.0,76.9821,76.9912,76.9637,76.9912,14361.0
2019-12-23 14:40:00,83.98,83.99,83.96,83.97,27244.0,76.9912,77.0004,76.9729,76.9821,27244.0
2019-12-23 14:45:00,83.99,83.99,83.97,83.98,13108.0,77.0004,77.0004,76.9821,76.9912,13108.0
2019-12-23 14:50:00,83.98,84.0,83.98,83.99,19572.0,76.9912,77.0096,76.9912,77.0004,19572.0
2019-12-23 14:55:00,83.98,84.03,83.98,84.0,15373.0,76.9912,77.0371,76.9912,77.0096,15373.0
2019-12-23 15:00:00,84.0,84.0,83.97,83.99,30381.0,77.0096,77.0096,76.9821,77.0004,30381.0
2019-12-23 15:05:00,83.99,84.0,83.97,83.97,42486.0,77.0004,77.0096,76.9821,76.9821,42486.0
2019-12-23 15:10:00,83.98,84.0,83.97,83.97,38595.0,76.9912,77.0096,76.9821,76.9821,38595.0
2019-12-23 15:15:00,83.97,83.98,83.95,83.96,55636.0,76.9821,76.9912,76.9637,76.9729,55636.0
2019-12-23 15:20:00,83.95,83.97,83.92,83.95,121536.0,76.9637,76.9821,76.9362,76.9637,121536.0
2019-12-23 15:25:00,83.95,83.97,83.94,83.95,35905.0,76.9637,76.9821,76.9546,76.9637,35905.0
2019-12-23 15:30:00,83.94,83.94,83.9,83.92,36692.0,76.9546,76.9546,76.9179,76.9362,36692.0
2019-12-23 15:35:00,83.92,83.93,83.88,83.89,18893.0,76.9362,76.9454,76.8995,76.9087,18893.0
2019-12-23 15:40:00,83.88,83.88,83.86,83.87,60417.0,76.8995,76.8995,76.8812,76.8904,60417.0
2019-12-23 15:45:00,83.86,83.87,83.84,83.86,140327.0,76.8812,76.8904,76.8629,76.8812,140327.0
2019-12-23 15:50:00,83.86,83.87,83.84,83.87,76020.0,76.8812,76.8904,76.8629,76.8904,76020.0
2019-12-23 15:55:00,83.88,83.95,83.84,83.94,67446.0,76.8995,76.9637,76.8629,76.9546,67446.0
2019-12-24 09:30:00,84.12,84.12,83.83,83.84,50860.0,77.1196,77.1196,76.8537,76.8629,50860.0
2019-12-24 09:35:00,83.85,83.94,83.83,83.9,22483.0,76.872,76.9546,76.8537,76.9179,22483.0
2019-12-24 09:40:00,83.88,83.95,83.87,83.91,99158.0,76.8995,76.9637,76.8904,76.927,99158.0
2019-12-24 09:45:00,83.91,83.98,83.91,83.97,30203.0,76.927,76.9912,76.927,76.9821,30203.0
2019-12-24 09:50:00,83.98,84.0,83.91,83.92,39206.0,76.9912,77.0096,76.927,76.9362,39206.0
2019-12-24 09:55:00,83.91,83.97,83.88,83.97,52673.0,76.927,76.9821,76.8995,76.9821,52673.0
2019-12-24 10:00:00,83.96,84.04,83.96,83.98,12958.0,76.9729,77.0462,76.9729,76.9912,12958.0
2019-12-24 10:05:00,83.98,84.01,83.97,84.0,31415.0,76.9912,77.0187,76.9821,77.0096,31415.0
2019-12-24 10:10:00,84.01,84.02,83.96,83.99,25027.0,77.0187,77.0279,76.9729,77.0004,25027.0
2019-12-24 10:15:00,83.98,84.01,83.95,83.96,34993.0,76.9912,77.0187,76.9637,76.9729,34993.0
2019-12-24 10:20:00,83.96,83.98,83.9,83.91,41431.0,76.9729,76.9912,76.9179,76.927,41431.0
2019-12-24 10:25:00,83.91,83.94,83.88,83.94,34233.0,76.927,76.9546,76.8995,76.9546,34233.0
2019-12-24 10:30:00,83.93,84.01,83.92,83.98,14361.0,76.9454,77.0187,76.9362,76.9912,14361.0
2019-12-24 10:35:00,83.97,84.01,83.9,83.94,26417.0,76.9821,77.0187,76.9179,76.9546,26417.0
2019-12-24 10:40:00,83.94,83.96,83.91,83.92,11977.0,76.9546,76.9729,76.927,76.9362,11977.0
2019-12-24 10:45:00,83.92,83.95,83.88,83.94,7231.0,76.9362,76.9637,76.8995,76.9546,7231.0
2019-12-24 10:50:00,83.95,83.96,83.88,83.92,37094.0,76.9637,76.9729,76.8995,76.9362,37094.0
2019-12-24 10:55:00,83.93,83.95,83.9,83.91,32025.0,76.9454,76.9637,76.9179,76.927,32025.0
2019-12-24 11:00:00,83.9,83.96,83.89,83.95,38278.0,76.9179,76.9729,76.9087,76.9637,38278.0
2019-12-24 11:05:00,83.95,83.95,83.91,83.92,17878.0,76.9637,76.9637,76.927,76.9362,17878.0
2019-12-24 11:10:00,83.92,83.96,83.91,83.94,20955.0,76.9362,76.9729,76.927,76.9546,20955.0
2019-12-24 11:15:00,83.95,83.96,83.91,83.94,7077.0,76.9637,76.9729,76.927,76.9546,7077.0
2019-12-24 11:20:00,83.94,83.96,83.92,83.95,6304.0,76.9546,76.9729,76.9362,76.9637,6304.0
2019-12-24 11:25:00,83.95,83.98,83.93,83.96,33941.0,76.9637,76.9912,76.9454,76.9729,33941.0
2019-12-24 11:30:00,83.96,83.99,83.94,83.99,84632.0,76.9729,77.0004,76.9546,77.0004,84632.0
2019-12-24 11:35:00,83.99,84.03,83.99,84.03,7320.0,77.0004,77.0371,77.0004,77.0371,7320.0
2019-12-24 11:40:00,84.03,84.06,84.02,84.03,8447.0,77.0371,77.0646,77.0279,77.0371,8447.0
2019-12-24 11:45:00,84.02,84.05,84.01,84.05,31741.0,77.0279,77.0554,77.0187,77.0554,31741.0
2019-12-24 11:50:00,84.05,84.05,84.01,84.04,16417.0,77.0554,77.0554,77.0187,77.0462,16417.0
2019-12-24 11:55:00,84.04,84.08,84.03,84.07,7437.0,77.0462,77.0829,77.0371,77.0737,7437.0
2019-12-24 12:00:00,84.07,84.09,84.06,84.08,24673.0,77.0737,77.0921,77.0646,77.0829,24673.0
2019-12-24 12:05:00,84.07,84.08,84.06,84.07,24233.0,77.0737,77.0829,77.0646,77.0737,24233.0
2019-12-24 12:10:00,84.08,84.08,84.03,84.03,12711.0,77.0829,77.0829,77.0371,77.0371,12711.0
2019-12-24 12:15:00,84.03,84.04,84.01,84.02,27135.0,77.0371,77.0462,77.0187,77.0279,27135.0
2019-12-24 12:20:00,84.03,84.03,84.0,84.01,18906.0,77.0371,77.0371,77.0096,77.0187,18906.0
2019-12-24 12:25:00,84.01,84.04,84.01,84.02,22404.0,77.0187,77.0462,77.0187,77.0279,22404.0
2019-12-24 12:30:00,84.01,84.04,84.01,84.03,23343.0,77.0187,77.0462,77.0187,77.0371,23343.0
2019-12-24 12:35:00,84.04,84.04,83.99,84.0,26292.0,77.0462,77.0462,77.0004,77.0096,26292.0
2019-12-24 12:40:00,83.99,84.01,83.98,83.98,66838.0,77.0004,77.0187,76.9912,76.9912,66838.0
2019-12-24 12:45:00,83.98,84.0,83.97,83.99,5823.0,76.9912,77.0096,76.9821,77.0004,5823.0
2019-12-24 12:50:00,84.0,84.04,84.0,84.03,19233.0,77.0096,77.0462,77.0096,77.0371,19233.0
2019-12-24 12:55:00,84.03,84.11,84.03,84.11,38097.0,77.0371,77.1104,77.0371,77.1104,38097.0
2019-12-26 09:30:00,84.13,84.22,84.12,84.19,52347.0,77.1287,77.2113,77.1196,77.1837,52347.0
2019-12-26 09:35:00,84.19,84.19,84.06,84.16,46479.0,77.1837,77.1837,77.0646,77.1562,46479.0
2019-12-26 09:40:00,84.17,84.2,84.11,84.15,24636.0,77.1654,77.1929,77.1104,77.1471,24636.0
2019-12-26 09:45:00,84.15,84.2,84.11,84.19,10446.0,77.1471,77.1929,77.1104,77.1837,10446.0
2019-12-26 09:50:00,84.19,84.2,84.13,84.13,16067.0,77.1837,77.1929,77.1287,77.1287,16067.0
2019-12-26 09:55:00,84.13,84.16,84.09,84.1,16813.0,77.1287,77.1562,77.0921,77.1012,16813.0
2019-12-26 10:00:00,84.1,84.13,84.06,84.06,22289.0,77.1012,77.1287,77.0646,77.0646,22289.0
2019-12-26 10:05:00,84.07,84.08,84.03,84.06,16841.0,77.0737,77.0829,77.0371,77.0646,16841.0
2019-12-26 10:10:00,84.07,84.08,84.04,84.06,9088.0,77.0737,77.0829,77.0462,77.0646,9088.0
2019-12-26 10:15:00,84.06,84.07,84.03,84.06,8260.0,77.0646,77.0737,77.0371,77.0646,8260.0
2019-12-26 10:20:00,84.06,84.08,84.05,84.08,4050.0,77.0646,77.0829,77.0554,77.0829,4050.0
2019-12-26 10:25:00,84.09,84.1,84.04,84.04,27025.0,77.0921,77.1012,77.0462,77.0462,27025.0
2019-12-26 10:30:00,84.04,84.09,84.03,84.09,14421.0,77.0462,77.0921,77.0371,77.0921,14421.0
2019-12-26 10:35:00,84.09,84.09,84.06,84.08,20372.0,77.0921,77.0921,77.0646,77.0829,20372.0
2019-12-26 10:40:00,84.07,84.09,84.06,84.07,16671.0,77.0737,77.0921,77.0646,77.0737,16671.0
2019-12-26 10:45:00,84.07,84.12,84.07,84.11,13504.0,77.0737,77.1196,77.0737,77.1104,13504.0
2019-12-26 10:50:00,84.11,84.13,84.1,84.13,13386.0,77.1104,77.1287,77.1012,77.1287,13386.0
2019-12-26 10:55:00,84.13,84.14,84.09,84.09,9187.0,77.1287,77.1379,77.0921,77.0921,9187.0
2019-12-26 11:00:00,84.09,84.15,84.09,84.11,11552.0,77.0921,77.1471,77.0921,77.1104,11552.0
2019-12-26 11:05:00,84.12,84.13,84.09,84.11,19004.0,77.1196,77.1287,77.0921,77.1104,19004.0
2019-12-26 11:10:00,84.1,84.1,84.06,84.06,28095.0,77.1012,77.1012,77.0646,77.0646,28095.0
2019-12-26 11:15:00,84.07,84.1,84.06,84.1,12622.0,77.0737,77.1012,77.0646,77.1012,12622.0
2019-12-26 11:20:00,84.09,84.09,84.07,84.07,4568.0,77.0921,77.0921,77.0737,77.0737,4568.0
2019-12-26 11:25:00,84.07,84.09,84.05,84.06,24499.0,77.0737,77.0921,77.0554,77.0646,24499.0
2019-12-26 11:30:00,84.06,84.07,84.04,84.04,9495.0,77.0646,77.0737,77.0462,77.0462,9495.0
2019-12-26 11:35:00,84.03,84.04,84.01,84.03,38413.0,77.0371,77.0462,77.0187,77.0371,38413.0
2019-12-26 11:40:00,84.03,84.05,84.01,84.03,13624.0,77.0371,77.0554,77.0187,77.0371,13624.0
2019-12-26 11:45:00,84.02,84.02,83.99,84.0,7461.0,77.0279,77.0279,77.0004,77.0096,7461.0
2019-12-26 11:50:00,84.0,84.0,83.96,83.98,4605.0,77.0096,77.0096,76.9729,76.9912,4605.0
2019-12-26 11:55:00,83.97,83.97,83.95,83.96,21013.0,76.9821,76.9821,76.9637,76.9729,21013.0
2019-12-26 12:00:00,83.95,83.96,83.92,83.92,7088.0,76.9637,76.9729,76.9362,76.9362,7088.0
2019-12-26 12:05:00,83.93,83.93,83.89,83.89,26800.0,76.9454,76.9454,76.9087,76.9087,26800.0
2019-12-26 12:10:00,83.9,83.91,83.83,83.85,27759.0,76.9179,76.927,76.8537,76.872,27759.0
2019-12-26 12:15:00,83.86,83.87,83.83,83.86,9523.0,76.8812,76.8904,76.8537,76.8812,9523.0
2019-12-26 12:20:00,83.87,83.9,83.87,83.9,7833.0,76.8904,76.9179,76.8904,76.9179,7833.0
2019-12-26 12:25:00,83.9,83.9,83.88,83.88,12482.0,76.9179,76.9179,76.8995,76.8995,12482.0
2019-12-26 12:30:00,83.88,83.9,83.86,83.89,8466.0,76.8995,76.9179,76.8812,76.9087,8466.0
2019-12-26 12:35:00,83.9,83.91,83.88,83.89,12994.0,76.9179,76.927,76.8995,76.9087,12994.0
2019-12-26 12:40:00,83.88,83.89,83.86,83.88,9567.0,76.8995,76.9087,76.8812,76.8995,9567.0
2019-12-26 12:45:00,83.87,83.89,83.86,83.88,7711.0,76.8904,76.9087,76.8812,76.8995,7711.0
2019-12-26 12:50:00,83.88,83.89,83.87,83.87,4141.0,76.8995,76.9087,76.8904,76.8904,4141.0
2019-12-26 12:55:00,83.88,83.9,83.87,83.9,10810.0,76.8995,76.9179,76.8904,76.9179,10810.0
2019-12-26 13:00:00,83.88,83.93,83.88,83.93,7412.0,76.8995,76.9454,76.8995,76.9454,7412.0
2019-12-26 13:05:00,83.93,83.95,83.92,83.94,12609.0,76.9454,76.9637,76.9362,76.9546,12609.0
2019-12-26 13:10:00,83.95,83.96,83.94,83.95,13703.0,76.9637,76.9729,76.9546,76.9637,13703.0
2019-12-26 13:15:00,83.95,83.97,83.94,83.96,29526.0,76.9637,76.9821,76.9546,76.9729,29526.0
2019-12-26 13:20:00,83.97,83.97,83.96,83.97,19196.0,76.9821,76.9821,76.9729,76.9821,19196.0
2019-12-26 13:25:00,83.96,83.97,83.95,83.95,24428.0,76.9729,76.9821,76.9637,76.9637,24428.0
2019-12-26 13:30:00,83.94,83.99,83.94,83.98,11381.0,76.9546,77.0004,76.9546,76.9912,11381.0
2019-12-26 13:35:00,83.98,84.01,83.97,84.01,12244.0,76.9912,77.0187,76.9821,77.0187,12244.0
2019-12-26 13:40:00,84.0,84.02,84.0,84.02,13435.0,77.0096,77.0279,77.0096,77.0279,13435.0
2019-12-26 13:45:00,84.02,84.03,84.0,84.02,22616.0,77.0279,77.0371,77.0096,77.0279,22616.0
2019-12-26 13:50:00,84.02,84.02,83.99,84.01,31032.0,77.0279,77.0279,77.0004,77.0187,31032.0
2019-12-26 13:55:00,84.0,84.0,83.98,83.99,19339.0,77.0096,77.0096,76.9912,77.0004,19339.0
2019-12-26 14:00:00,83.99,84.01,83.98,84.0,18200.0,77.0004,77.0187,76.9912,77.0096,18200.0
2019-12-26 14:05:00,84.0,84.02,83.99,84.0,11984.0,77.0096,77.0279,77.0004,77.0096,11984.0
2019-12-26 14:10:00,83.99,84.01,83.98,83.98,14094.0,77.0004,77.0187,76.9912,76.9912,14094.0
2019-12-26 14:15:00,83.98,83.99,83.98,83.98,12940.0,76.9912,77.0004,76.9912,76.9912,12940.0
2019-12-26 14:20:00,83.98,83.98,83.95,83.97,14003.0,76.9912,76.9912,76.9637,76.9821,14003.0
2019-12-26 14:25:00,83.97,84.0,83.96,83.99,15168.0,76.9821,77.0096,76.9729,77.0004,15168.0
2019-12-26 14:30:00,84.0,84.0,83.99,84.0,10332.0,77.0096,77.0096,77.0004,77.0096,10332.0
2019-12-26 14:35:00,83.99,84.0,83.96,83.97,14916.0,77.0004,77.0096,76.9729,76.9821,14916.0
2019-12-26 14:40:00,83.97,83.97,83.96,83.96,6605.0,76.9821,76.9821,76.9729,76.9729,6605.0
2019-12-26 14:45:00,83.96,83.98,83.96,83.98,16179.0,76.9729,76.9912,76.9729,76.9912,16179.0
2019-12-26 14:50:00,83.98,83.98,83.96,83.96,7585.0,76.9912,76.9912,76.9729,76.9729,7585.0
2019-12-26 14:55:00,83.97,83.98,83.95,83.95,15123.0,76.9821,76.9912,76.9637,76.9637,15123.0
2019-12-26 15:00:00,83.95,83.97,83.95,83.95,14676.0,76.9637,76.9821,76.9637,76.9637,14676.0
2019-12-26 15:05:00,83.95,83.96,83.93,83.94,14492.0,76.9637,76.9729,76.9454,76.9546,14492.0
2019-12-26 15:10:00,83.94,83.96,83.92,83.92,11913.0,76.9546,76.9729,76.9362,76.9362,11913.0
2019-12-26 15:15:00,83.92,83.94,83.91,83.92,13558.0,76.9362,76.9546,76.927,76.9362,13558.0
2019-12-26 15:20:00,83.92,83.95,83.92,83.92,14348.0,76.9362,76.9637,76.9362,76.9362,14348.0
2019-12-26 15:25:00,83.93,83.93,83.89,83.91,16651.0,76.9454,76.9454,76.9087,76.927,16651.0
2019-12-26 15:30:00,83.91,83.91,83.87,83.88,26808.0,76.927,76.927,76.8904,76.8995,26808.0
2019-12-26 15:35:00,83.89,83.89,83.87,83.89,11608.0,76.9087,76.9087,76.8904,76.9087,11608.0
2019-12-26 15:40:00,83.89,83.97,83.89,83.97,21973.0,76.9087,76.9821,76.9087,76.9821,21973.0
2019-12-26 15:45:00,83.96,83.98,83.94,83.96,38800.0,76.9729,76.9912,76.9546,76.9729,38800.0
2019-12-26 15:50:00,83.96,84.01,83.93,84.0,34518.0,76.9729,77.0187,76.9454,77.0096,34518.0
2019-12-26 15:55:00,84.0,84.04,83.97,84.03,156776.0,77.0096,77.0462,76.9821,77.0371,156776.0
2019-12-27 09:30:00,84.25,84.26,84.06,84.07,90520.0,77.2388,77.2479,77.0646,77.0737,90520.0
2019-12-27 09:35:00,84.07,84.07,83.99,84.02,161771.0,77.0737,77.0737,77.0004,77.0279,161771.0
2019-12-27 09:40:00,84.02,84.06,83.94,83.94,21370.0,77.0279,77.0646,76.9546,76.9546,21370.0
2019-12-27 09:45:00,83.96,83.96,83.88,83.89,24830.0,76.9729,76.9729,76.8995,76.9087,24830.0
2019-12-27 09:50:00,83.88,83.88,83.76,83.77,23743.0,76.8995,76.8995,76.7895,76.7987,23743.0
2019-12-27 09:55:00,83.77,83.79,83.61,83.61,46997.0,76.7987,76.817,76.652,76.652,46997.0
2019-12-27 10:00:00,83.6,83.63,83.57,83.62,20225.0,76.6428,76.6704,76.6153,76.6612,20225.0
2019-12-27 10:05:00,83.62,83.71,83.59,83.68,26732.0,76.6612,76.7437,76.6337,76.7162,26732.0
2019-12-27 10:10:00,83.67,83.68,83.62,83.66,21417.0,76.707,76.7162,76.6612,76.6979,21417.0
2019-12-27 10:15:00,83.65,83.67,83.62,83.66,18219.0,76.6887,76.707,76.6612,76.6979,18219.0
2019-12-27 10:20:00,83.66,83.72,83.66,83.7,35383.0,76.6979,76.7529,76.6979,76.7345,35383.0
2019-12-27 10:25:00,83.71,83.71,83.67,83.69,8734.0,76.7437,76.7437,76.707,76.7254,8734.0
2019-12-27 10:30:00,83.68,83.7,83.63,83.67,23549.0,76.7162,76.7345,76.6704,76.707,23549.0
2019-12-27 10:35:00,83.67,83.71,83.67,83.7,14766.0,76.707,76.7437,76.707,76.7345,14766.0
2019-12-27 10:40:00,83.69,83.74,83.69,83.72,17116.0,76.7254,76.7712,76.7254,76.7529,17116.0
2019-12-27 10:45:00,83.72,83.79,83.72,83.78,24884.0,76.7529,76.817,76.7529,76.8079,24884.0
2019-12-27 10:50:00,83.78,83.8,83.76,83.79,18118.0,76.8079,76.8262,76.7895,76.817,18118.0
2019-12-27 10:55:00,83.79,83.82,83.78,83.81,18828.0,76.817,76.8445,76.8079,76.8354,18828.0
2019-12-27 11:00:00,83.81,83.84,83.81,83.81,13859.0,76.8354,76.8629,76.8354,76.8354,13859.0
2019-12-27 11:05:00,83.82,83.85,83.81,83.85,24896.0,76.8445,76.872,76.8354,76.872,24896.0
2019-12-27 11:10:00,83.84,83.9,83.84,83.86,23255.0,76.8629,76.9179,76.8629,76.8812,23255.0
2019-12-27 11:15:00,83.85,83.86,83.81,83.85,31656.0,76.872,76.8812,76.8354,76.872,31656.0
2019-12-27 11:20:00,83.86,83.91,83.85,83.89,26410.0,76.8812,76.927,76.872,76.9087,26410.0
2019-12-27 11:25:00,83.89,83.9,83.87,83.87,40354.0,76.9087,76.9179,76.8904,76.8904,40354.0
2019-12-27 11:30:00,83.88,83.9,83.87,83.89,21747.0,76.8995,76.9179,76.8904,76.9087,21747.0
2019-12-27 11:35:00,83.89,83.91,83.87,83.89,33338.0,76.9087,76.927,76.8904,76.9087,33338.0
2019-12-27 11:40:00,83.88,83.93,83.87,83.9,26524.0,76.8995,76.9454,76.8904,76.9179,26524.0
2019-12-27 11:45:00,83.9,83.9,83.86,83.88,14613.0,76.9179,76.9179,76.8812,76.8995,14613.0
2019-12-27 11:50:00,83.89,83.91,83.88,83.9,28213.0,76.9087,76.927,76.8995,76.9179,28213.0
2019-12-27 11:55:00,83.91,83.94,83.9,83.91,9930.0,76.927,76.9546,76.9179,76.927,9930.0
2019-12-27 12:00:00,83.9,83.92,83.82,83.83,25723.0,76.9179,76.9362,76.8445,76.8537,25723.0
2019-12-27 12:05:00,83.82,83.84,83.76,83.76,20526.0,76.8445,76.8629,76.7895,76.7895,20526.0
2019-12-27 12:10:00,83.77,83.79,83.76,83.76,3763.0,76.7987,76.817,76.7895,76.7895,3763.0
2019-12-27 12:15:00,83.78,83.78,83.75,83.76,25833.0,76.8079,76.8079,76.7804,76.7895,25833.0
2019-12-27 12:20:00,83.76,83.76,83.71,83.74,23335.0,76.7895,76.7895,76.7437,76.7712,23335.0
2019-12-27 12:25:00,83.74,83.75,83.73,83.73,15611.0,76.7712,76.7804,76.762,76.762,15611.0
2019-12-27 12:30:00,83.74,83.75,83.71,83.72,19760.0,76.7712,76.7804,76.7437,76.7529,19760.0
2019-12-27 12:35:00,83.72,83.75,83.71,83.75,16176.0,76.7529,76.7804,76.7437,76.7804,16176.0
2019-12-27 12:40:00,83.73,83.76,83.72,83.75,7998.0,76.762,76.7895,76.7529,76.7804,7998.0
2019-12-27 12:45:00,83.75,83.75,83.72,83.73,8395.0,76.7804,76.7804,76.7529,76.762,8395.0
2019-12-27 12:50:00,83.74,83.75,83.7,83.73,24012.0,76.7712,76.7804,76.7345,76.762,24012.0
2019-12-27 12:55:00,83.73,83.76,83.73,83.75,14344.0,76.762,76.7895,76.762,76.7804,14344.0
2019-12-27 13:00:00,83.75,83.78,83.74,83.78,13346.0,76.7804,76.8079,76.7712,76.8079,13346.0
2019-12-27 13:05:00,83.76,83.8,83.76,83.79,16089.0,76.7895,76.8262,76.7895,76.817,16089.0
2019-12-27 13:10:00,83.8,83.81,83.76,83.78,17337.0,76.8262,76.8354,76.7895,76.8079,17337.0
2019-12-27 13:15:00,83.77,83.79,83.73,83.74,15505.0,76.7987,76.817,76.762,76.7712,15505.0
2019-12-27 13:20:00,83.75,83.77,83.74,83.75,12665.0,76.7804,76.7987,76.7712,76.7804,12665.0
2019-12-27 13:25:00,83.75,83.78,83.72,83.76,14950.0,76.7804,76.8079,76.7529,76.7895,14950.0
2019-12-27 13:30:00,83.76,83.8,83.75,83.8,7247.0,76.7895,76.8262,76.7804,76.8262,7247.0
2019-12-27 13:35:00,83.79,83.81,83.78,83.79,7680.0,76.817,76.8354,76.8079,76.817,7680.0
2019-12-27 13:40:00,83.8,83.8,83.78,83.8,12191.0,76.8262,76.8262,76.8079,76.8262,12191.0
2019-12-27 13:45:00,83.8,83.8,83.78,83.78,10369.0,76.8262,76.8262,76.8079,76.8079,10369.0
2019-12-27 13:50:00,83.78,83.79,83.75,83.78,22034.0,76.8079,76.817,76.7804,76.8079,22034.0
2019-12-27 13:55:00,83.77,83.79,83.76,83.78,10790.0,76.7987,76.817,76.7895,76.8079,10790.0
2019-12-27 14:00:00,83.78,83.8,83.77,83.77,11071.0,76.8079,76.8262,76.7987,76.7987,11071.0
2019-12-27 14:05:00,83.77,83.78,83.75,83.78,5317.0,76.7987,76.8079,76.7804,76.8079,5317.0
2019-12-27 14:10:00,83.78,83.79,83.75,83.78,13218.0,76.8079,76.817,76.7804,76.8079,13218.0
2019-12-27 14:15:00,83.78,83.78,83.74,83.76,10529.0,76.8079,76.8079,76.7712,76.7895,10529.0
2019-12-27 14:20:00,83.76,83.78,83.75,83.78,10016.0,76.7895,76.8079,76.7804,76.8079,10016.0
2019-12-27 14:25:00,83.77,83.78,83.75,83.77,17554.0,76.7987,76.8079,76.7804,76.7987,17554.0
2019-12-27 14:30:00,83.77,83.8,83.77,83.8,22382.0,76.7987,76.8262,76.7987,76.8262,22382.0
2019-12-27 14:35:00,83.8,83.8,83.78,83.79,8147.0,76.8262,76.8262,76.8079,76.817,8147.0
2019-12-27 14:40:00,83.8,83.81,83.79,83.81,6854.0,76.8262,76.8354,76.817,76.8354,6854.0
2019-12-27 14:45:00,83.8,83.81,83.79,83.79,5868.0,76.8262,76.8354,76.817,76.817,5868.0
2019-12-27 14:50:00,83.8,83.8,83.77,83.78,13061.0,76.8262,76.8262,76.7987,76.8079,13061.0
2019-12-27 14:55:00,83.78,83.81,83.77,83.81,17052.0,76.8079,76.8354,76.7987,76.8354,17052.0
2019-12-27 15:00:00,83.81,83.82,83.74,83.74,25117.0,76.8354,76.8445,76.7712,76.7712,25117.0
2019-12-27 15:05:00,83.75,83.78,83.75,83.76,24095.0,76.7804,76.8079,76.7804,76.7895,24095.0
2019-12-27 15:10:00,83.77,83.78,83.74,83.78,12724.0,76.7987,76.8079,76.7712,76.8079,12724.0
2019-12-27 15:15:00,83.77,83.79,83.76,83.79,22414.0,76.7987,76.817,76.7895,76.817,22414.0
2019-12-27 15:20:00,83.79,83.79,83.75,83.75,19043.0,76.817,76.817,76.7804,76.7804,19043.0
2019-12-27 15:25:00,83.76,83.78,83.7,83.71,18875.0,76.7895,76.8079,76.7345,76.7437,18875.0
2019-12-27 15:30:00,83.72,83.73,83.67,83.67,20219.0,76.7529,76.762,76.707,76.707,20219.0
2019-12-27 15:35:00,83.67,83.7,83.63,83.64,21054.0,76.707,76.7345,76.6704,76.6795,21054.0
2019-12-27 15:40:00,83.64,83.66,83.58,83.59,24922.0,76.6795,76.6979,76.6245,76.6337,24922.0
2019-12-27 15:45:00,83.59,83.63,83.53,83.53,64368.0,76.6337,76.6704,76.5787,76.5787,64368.0
2019-12-27 15:50:00,83.53,83.61,83.47,83.6,74327.0,76.5787,76.652,76.5237,76.6428,74327.0
2019-12-27 15:55:00,83.61,83.68,83.61,83.63,179703.0,76.652,76.7162,76.652,76.6704,179703.0
2019-12-30 09:30:00,83.72,83.88,83.6,83.64,89668.0,76.7529,76.8995,76.6428,76.6795,89668.0
2019-12-30 09:35:00,83.64,83.64,83.39,83.43,35373.0,76.6795,76.6795,76.4503,76.487,35373.0
2019-12-30 09:40:00,83.41,83.42,83.24,83.28,36164.0,76.4687,76.4778,76.3128,76.3495,36164.0
2019-12-30 09:45:00,83.27,83.37,83.22,83.29,196315.0,76.3403,76.432,76.2945,76.3586,196315.0
2019-12-30 09:50:00,83.28,83.41,83.25,83.41,142543.0,76.3495,76.4687,76.322,76.4687,142543.0
2019-12-30 09:55:00,83.42,83.43,83.37,83.42,52629.0,76.4778,76.487,76.432,76.4778,52629.0
2019-12-30 10:00:00,83.42,83.47,83.37,83.37,44955.0,76.4778,76.5237,76.432,76.432,44955.0
2019-12-30 10:05:00,83.39,83.51,83.38,83.49,24628.0,76.4503,76.5603,76.4412,76.542,24628.0
2019-12-30 10:10:00,83.48,83.48,83.23,83.23,41721.0,76.5328,76.5328,76.3036,76.3036,41721.0
2019-12-30 10:15:00,83.23,83.36,83.18,83.29,43602.0,76.3036,76.4228,76.2578,76.3586,43602.0
2019-12-30 10:20:00,83.29,83.38,83.28,83.28,26476.0,76.3586,76.4412,76.3495,76.3495,26476.0
2019-12-30 10:25:00,83.27,83.36,83.23,83.36,34699.0,76.3403,76.4228,76.3036,76.4228,34699.0
2019-12-30 10:30:00,83.36,83.38,83.28,83.3,12824.0,76.4228,76.4412,76.3495,76.3678,12824.0
2019-12-30 10:35:00,83.3,83.43,83.29,83.42,6985.0,76.3678,76.487,76.3586,76.4778,6985.0
2019-12-30 10:40:00,83.41,83.47,83.38,83.41,16138.0,76.4687,76.5237,76.4412,76.4687,16138.0
2019-12-30 10:45:00,83.42,83.45,83.39,83.4,17209.0,76.4778,76.5053,76.4503,76.4595,17209.0
2019-12-30 10:50:00,83.39,83.48,83.36,83.47,33183.0,76.4503,76.5328,76.4228,76.5237,33183.0
2019-12-30 10:55:00,83.47,83.54,83.44,83.53,13857.0,76.5237,76.5878,76.4962,76.5787,13857.0
2019-12-30 11:00:00,83.55,83.55,83.47,83.5,16495.0,76.597,76.597,76.5237,76.5512,16495.0
2019-12-30 11:05:00,83.52,83.55,83.44,83.45,16744.0,76.5695,76.597,76.4962,76.5053,16744.0
2019-12-30 11:10:00,83.45,83.6,83.45,83.59,13005.0,76.5053,76.6428,76.5053,76.6337,13005.0
2019-12-30 11:15:00,83.59,83.67,83.59,83.64,10657.0,76.6337,76.707,76.6337,76.6795,10657.0
2019-12-30 11:20:00,83.64,83.71,83.62,83.69,19303.0,76.6795,76.7437,76.6612,76.7254,19303.0
2019-12-30 11:25:00,83.68,83.7,83.64,83.64,10869.0,76.7162,76.7345,76.6795,76.6795,10869.0
2019-12-30 11:30:00,83.64,83.66,83.61,83.61,18113.0,76.6795,76.6979,76.652,76.652,18113.0
2019-12-30 11:35:00,83.61,83.69,83.61,83.69,13823.0,76.652,76.7254,76.652,76.7254,13823.0
2019-12-30 11:40:00,83.68,83.79,83.65,83.79,48120.0,76.7162,76.817,76.6887,76.817,48120.0
2019-12-30 11:45:00,83.77,83.81,83.76,83.81,7943.0,76.7987,76.8354,76.7895,76.8354,7943.0
2019-12-30 11:50:00,83.79,83.8,83.73,83.73,22383.0,76.817,76.8262,76.762,76.762,22383.0
2019-12-30 11:55:00,83.72,83.73,83.69,83.7,11419.0,76.7529,76.762,76.7254,76.7345,11419.0
2019-12-30 12:00:00,83.7,83.75,83.68,83.73,9115.0,76.7345,76.7804,76.7162,76.762,9115.0
2019-12-30 12:05:00,83.73,83.81,83.72,83.81,12292.0,76.762,76.8354,76.7529,76.8354,12292.0
2019-12-30 12:10:00,83.81,83.86,83.8,83.85,18694.0,76.8354,76.8812,76.8262,76.872,18694.0
2019-12-30 12:15:00,83.85,83.92,83.85,83.9,11610.0,76.872,76.9362,76.872,76.9179,11610.0
2019-12-30 12:20:00,83.89,83.9,83.84,83.88,5685.0,76.9087,76.9179,76.8629,76.8995,5685.0
2019-12-30 12:25:00,83.87,83.93,83.86,83.91,9137.0,76.8904,76.9454,76.8812,76.927,9137.0
2019-12-30 12:30:00,83.9,84.01,83.9,84.01,11344.0,76.9179,77.0187,76.9179,77.0187,11344.0
2019-12-30 12:35:00,84.0,84.0,83.97,83.98,36354.0,77.0096,77.0096,76.9821,76.9912,36354.0
2019-12-30 12:40:00,83.98,83.98,83.95,83.95,63277.0,76.9912,76.9912,76.9637,76.9637,63277.0
2019-12-30 12:45:00,83.96,84.0,83.95,83.98,32620.0,76.9729,77.0096,76.9637,76.9912,32620.0
2019-12-30 12:50:00,83.97,84.0,83.94,83.96,79087.0,76.9821,77.0096,76.9546,76.9729,79087.0
2019-12-30 12:55:00,83.97,83.99,83.95,83.95,15499.0,76.9821,77.0004,76.9637,76.9637,15499.0
2019-12-30 13:00:00,83.95,83.97,83.91,83.91,9799.0,76.9637,76.9821,76.927,76.927,9799.0
2019-12-30 13:05:00,83.91,83.97,83.91,83.95,16346.0,76.927,76.9821,76.927,76.9637,16346.0
2019-12-30 13:10:00,83.94,83.97,83.93,83.96,13955.0,76.9546,76.9821,76.9454,76.9729,13955.0
2019-12-30 13:15:00,83.96,83.98,83.9,83.92,39267.0,76.9729,76.9912,76.9179,76.9362,39267.0
2019-12-30 13:20:00,83.92,83.97,83.9,83.93,20254.0,76.9362,76.9821,76.9179,76.9454,20254.0
2019-12-30 13:25:00,83.94,83.94,83.89,83.9,10652.0,76.9546,76.9546,76.9087,76.9179,10652.0
2019-12-30 13:30:00,83.92,83.95,83.89,83.92,15372.0,76.9362,76.9637,76.9087,76.9362,15372.0
2019-12-30 13:35:00,83.93,83.95,83.91,83.94,14444.0,76.9454,76.9637,76.927,76.9546,14444.0
2019-12-30 13:40:00,83.94,83.94,83.9,83.91,12379.0,76.9546,76.9546,76.9179,76.927,12379.0
2019-12-30 13:45:00,83.9,83.93,83.87,83.91,7228.0,76.9179,76.9454,76.8904,76.927,7228.0
2019-12-30 13:50:00,83.91,83.94,83.89,83.9,12173.0,76.927,76.9546,76.9087,76.9179,12173.0
2019-12-30 13:55:00,83.9,83.93,83.89,83.91,8845.0,76.9179,76.9454,76.9087,76.927,8845.0
2019-12-30 14:00:00,83.9,83.91,83.83,83.84,30513.0,76.9179,76.927,76.8537,76.8629,30513.0
2019-12-30 14:05:00,83.84,83.84,83.81,83.82,10620.0,76.8629,76.8629,76.8354,76.8445,10620.0
2019-12-30 14:10:00,83.81,83.85,83.8,83.83,11547.0,76.8354,76.872,76.8262,76.8537,11547.0
2019-12-30 14:15:00,83.83,83.85,83.81,83.82,11285.0,76.8537,76.872,76.8354,76.8445,11285.0
2019-12-30 14:20:00,83.82,83.82,83.76,83.77,11005.0,76.8445,76.8445,76.7895,76.7987,11005.0
2019-12-30 14:25:00,83.77,83.78,83.73,83.77,34876.0,76.7987,76.8079,76.762,76.7987,34876.0
2019-12-30 14:30:00,83.76,83.76,83.71,83.71,12641.0,76.7895,76.7895,76.7437,76.7437,12641.0
2019-12-30 14:35:00,83.71,83.71,83.67,83.69,41768.0,76.7437,76.7437,76.707,76.7254,41768.0
2019-12-30 14:40:00,83.69,83.71,83.68,83.7,15753.0,76.7254,76.7437,76.7162,76.7345,15753.0
2019-12-30 14:45:00,83.7,83.7,83.66,83.7,13240.0,76.7345,76.7345,76.6979,76.7345,13240.0
2019-12-30 14:50:00,83.69,83.7,83.68,83.69,20393.0,76.7254,76.7345,76.7162,76.7254,20393.0
2019-12-30 14:55:00,83.69,83.7,83.63,83.63,30953.0,76.7254,76.7345,76.6704,76.6704,30953.0
2019-12-30 15:00:00,83.65,83.66,83.6,83.66,28245.0,76.6887,76.6979,76.6428,76.6979,28245.0
2019-12-30 15:05:00,83.66,83.72,83.64,83.67,36641.0,76.6979,76.7529,76.6795,76.707,36641.0
2019-12-30 15:10:00,83.67,83.67,83.63,83.65,43420.0,76.707,76.707,76.6704,76.6887,43420.0
2019-12-30 15:15:00,83.64,83.71,83.64,83.67,48524.0,76.6795,76.7437,76.6795,76.707,48524.0
2019-12-30 15:20:00,83.67,83.73,83.66,83.7,57231.0,76.707,76.762,76.6979,76.7345,57231.0
2019-12-30 15:25:00,83.7,83.71,83.67,83.7,35168.0,76.7345,76.7437,76.707,76.7345,35168.0
2019-12-30 15:30:00,83.7,83.75,83.68,83.69,174799.0,76.7345,76.7804,76.7162,76.7254,174799.0
2019-12-30 15:35:00,83.68,83.71,83.66,83.67,56832.0,76.7162,76.7437,76.6979,76.707,56832.0
2019-12-30 15:40:00,83.67,83.69,83.61,83.62,105268.0,76.707,76.7254,76.652,76.6612,105268.0
2019-12-30 15:45:00,83.61,83.64,83.58,83.64,80653.0,76.652,76.6795,76.6245,76.6795,80653.0
2019-12-30 15:50:00,83.63,83.64,83.58,83.62,89172.0,76.6704,76.6795,76.6245,76.6612,89172.0
2019-12-30 15:55:00,83.61,83.64,83.56,83.63,208850.0,76.652,76.6795,76.6062,76.6704,208850.0
2019-12-31 09:30:00,83.53,83.63,83.28,83.53,94120.0,76.5787,76.6704,76.3495,76.5787,94120.0
2019-12-31 09:35:00,83.56,83.77,83.55,83.73,35428.0,76.6062,76.7987,76.597,76.762,35428.0
2019-12-31 09:40:00,83.73,83.87,83.73,83.83,54625.0,76.762,76.8904,76.762,76.8537,54625.0
2019-12-31 09:45:00,83.83,83.96,83.78,83.95,15681.0,76.8537,76.9729,76.8079,76.9637,15681.0
2019-12-31 09:50:00,83.95,84.03,83.91,84.01,50707.0,76.9637,77.0371,76.927,77.0187,50707.0
2019-12-31 09:55:00,83.99,84.14,83.96,84.09,24829.0,77.0004,77.1379,76.9729,77.0921,24829.0
2019-12-31 10:00:00,84.09,84.14,83.99,84.05,20350.0,77.0921,77.1379,77.0004,77.0554,20350.0
2019-12-31 10:05:00,84.08,84.09,83.97,84.06,22052.0,77.0829,77.0921,76.9821,77.0646,22052.0
2019-12-31 10:10:00,84.07,84.1,83.98,84.02,16155.0,77.0737,77.1012,76.9912,77.0279,16155.0
2019-12-31 10:15:00,84.02,84.06,84.0,84.04,8200.0,77.0279,77.0646,77.0096,77.0462,8200.0
2019-12-31 10:20:00,84.02,84.03,83.96,84.0,15648.0,77.0279,77.0371,76.9729,77.0096,15648.0
2019-12-31 10:25:00,83.98,83.99,83.91,83.91,114224.0,76.9912,77.0004,76.927,76.927,114224.0
2019-12-31 10:30:00,83.91,83.93,83.85,83.91,34702.0,76.927,76.9454,76.872,76.927,34702.0
2019-12-31 10:35:00,83.91,84.01,83.9,84.01,64883.0,76.927,77.0187,76.9179,77.0187,64883.0
2019-12-31 10:40:00,83.99,84.0,83.93,83.94,18430.0,77.0004,77.0096,76.9454,76.9546,18430.0
2019-12-31 10:45:00,83.92,83.96,83.89,83.93,11555.0,76.9362,76.9729,76.9087,76.9454,11555.0
2019-12-31 10:50:00,83.93,83.93,83.8,83.82,47859.0,76.9454,76.9454,76.8262,76.8445,47859.0
2019-12-31 10:55:00,83.84,83.84,83.76,83.78,17519.0,76.8629,76.8629,76.7895,76.8079,17519.0
2019-12-31 11:00:00,83.78,83.88,83.77,83.82,16061.0,76.8079,76.8995,76.7987,76.8445,16061.0
2019-12-31 11:05:00,83.83,83.89,83.82,83.84,33373.0,76.8537,76.9087,76.8445,76.8629,33373.0
2019-12-31 11:10:00,83.85,83.91,83.84,83.88,20028.0,76.872,76.927,76.8629,76.8995,20028.0
2019-12-31 11:15:00,83.88,83.9,83.8,83.9,35300.0,76.8995,76.9179,76.8262,76.9179,35300.0
2019-12-31 11:20:00,83.91,83.91,83.87,83.88,18645.0,76.927,76.927,76.8904,76.8995,18645.0
2019-12-31 11:25:00,83.88,83.92,83.87,83.89,20061.0,76.8995,76.9362,76.8904,76.9087,20061.0
2019-12-31 11:30:00,83.87,83.88,83.8,83.85,17172.0,76.8904,76.8995,76.8262,76.872,17172.0
2019-12-31 11:35:00,83.85,83.92,83.84,83.92,17501.0,76.872,76.9362,76.8629,76.9362,17501.0
2019-12-31 11:40:00,83.92,83.97,83.89,83.96,18009.0,76.9362,76.9821,76.9087,76.9729,18009.0
2019-12-31 11:45:00,83.97,84.02,83.96,83.98,26106.0,76.9821,77.0279,76.9729,76.9912,26106.0
2019-12-31 11:50:00,83.99,84.03,83.97,84.0,15675.0,77.0004,77.0371,76.9821,77.0096,15675.0
2019-12-31 11:55:00,84.01,84.07,83.99,84.06,22253.0,77.0187,77.0737,77.0004,77.0646,22253.0
2019-12-31 12:00:00,84.07,84.09,83.99,84.01,23649.0,77.0737,77.0921,77.0004,77.0187,23649.0
2019-12-31 12:05:00,84.02,84.07,83.98,84.0,25667.0,77.0279,77.0737,76.9912,77.0096,25667.0
2019-12-31 12:10:00,84.01,84.01,83.91,83.97,15336.0,77.0187,77.0187,76.927,76.9821,15336.0
2019-12-31 12:15:00,83.96,84.01,83.94,83.99,15423.0,76.9729,77.0187,76.9546,77.0004,15423.0
2019-12-31 12:20:00,83.98,84.01,83.98,84.0,19702.0,76.9912,77.0187,76.9912,77.0096,19702.0
2019-12-31 12:25:00,84.0,84.09,83.99,84.08,32221.0,77.0096,77.0921,77.0004,77.0829,32221.0
2019-12-31 12:30:00,84.08,84.1,84.06,84.09,13190.0,77.0829,77.1012,77.0646,77.0921,13190.0
2019-12-31 12:35:00,84.09,84.09,84.04,84.05,11383.0,77.0921,77.0921,77.0462,77.0554,11383.0
2019-12-31 12:40:00,84.05,84.08,84.01,84.03,17193.0,77.0554,77.0829,77.0187,77.0371,17193.0
2019-12-31 12:45:00,84.03,84.05,84.0,84.03,9800.0,77.0371,77.0554,77.0096,77.0371,9800.0
2019-12-31 12:50:00,84.03,84.06,84.02,84.05,10127.0,77.0371,77.0646,77.0279,77.0554,10127.0
2019-12-31 12:55:00,84.05,84.06,84.0,84.02,35080.0,77.0554,77.0646,77.0096,77.0279,35080.0
2019-12-31 13:00:00,84.01,84.05,84.0,84.02,26812.0,77.0187,77.0554,77.0096,77.0279,26812.0
2019-12-31 13:05:00,84.02,84.05,84.01,84.04,13058.0,77.0279,77.0554,77.0187,77.0462,13058.0
2019-12-31 13:10:00,84.03,84.04,84.0,84.01,18444.0,77.0371,77.0462,77.0096,77.0187,18444.0
2019-12-31 13:15:00,84.01,84.01,83.94,83.97,14906.0,77.0187,77.0187,76.9546,76.9821,14906.0
2019-12-31 13:20:00,83.97,84.0,83.96,83.98,16443.0,76.9821,77.0096,76.9729,76.9912,16443.0
2019-12-31 13:25:00,83.99,84.01,83.97,83.98,15267.0,77.0004,77.0187,76.9821,76.9912,15267.0
2019-12-31 13:30:00,83.98,84.03,83.98,84.03,12649.0,76.9912,77.0371,76.9912,77.0371,12649.0
2019-12-31 13:35:00,84.03,84.04,84.0,84.04,27379.0,77.0371,77.0462,77.0096,77.0462,27379.0
2019-12-31 13:40:00,84.04,84.06,84.02,84.04,20599.0,77.0462,77.0646,77.0279,77.0462,20599.0
2019-12-31 13:45:00,84.03,84.08,84.02,84.06,14620.0,77.0371,77.0829,77.0279,77.0646,14620.0
2019-12-31 13:50:00,84.06,84.06,84.03,84.05,107221.0,77.0646,77.0646,77.0371,77.0554,107221.0
2019-12-31 13:55:00,84.05,84.07,84.03,84.06,35069.0,77.0554,77.0737,77.0371,77.0646,35069.0
2019-12-31 14:00:00,84.05,84.07,84.03,84.06,32190.0,77.0554,77.0737,77.0371,77.0646,32190.0
2019-12-31 14:05:00,84.05,84.08,84.05,84.06,19496.0,77.0554,77.0829,77.0554,77.0646,19496.0
2019-12-31 14:10:00,84.06,84.1,84.05,84.09,20263.0,77.0646,77.1012,77.0554,77.0921,20263.0
2019-12-31 14:15:00,84.09,84.13,84.08,84.13,26709.0,77.0921,77.1287,77.0829,77.1287,26709.0
2019-12-31 14:20:00,84.12,84.15,84.11,84.15,15092.0,77.1196,77.1471,77.1104,77.1471,15092.0
2019-12-31 14:25:00,84.15,84.17,84.13,84.16,39569.0,77.1471,77.1654,77.1287,77.1562,39569.0
2019-12-31 14:30:00,84.16,84.18,84.14,84.16,32459.0,77.1562,77.1746,77.1379,77.1562,32459.0
2019-12-31 14:35:00,84.16,84.17,84.13,84.15,19215.0,77.1562,77.1654,77.1287,77.1471,19215.0
2019-12-31 14:40:00,84.14,84.16,84.12,84.12,26565.0,77.1379,77.1562,77.1196,77.1196,26565.0
2019-12-31 14:45:00,84.12,84.13,84.08,84.09,17799.0,77.1196,77.1287,77.0829,77.0921,17799.0
2019-12-31 14:50:00,84.09,84.1,84.06,84.06,93797.0,77.0921,77.1012,77.0646,77.0646,93797.0
2019-12-31 14:55:00,84.07,84.09,84.04,84.06,20312.0,77.0737,77.0921,77.0462,77.0646,20312.0
2019-12-31 15:00:00,84.05,84.09,84.03,84.07,27730.0,77.0554,77.0921,77.0371,77.0737,27730.0
2019-12-31 15:05:00,84.08,84.08,84.03,84.06,21331.0,77.0829,77.0829,77.0371,77.0646,21331.0
2019-12-31 15:10:00,84.05,84.08,84.03,84.06,20184.0,77.0554,77.0829,77.0371,77.0646,20184.0
2019-12-31 15:15:00,84.05,84.1,84.02,84.08,12372.0,77.0554,77.1012,77.0279,77.0829,12372.0
2019-12-31 15:20:00,84.08,84.1,84.02,84.03,40448.0,77.0829,77.1012,77.0279,77.0371,40448.0
2019-12-31 15:25:00,84.04,84.05,84.0,84.05,52919.0,77.0462,77.0554,77.0096,77.0554,52919.0
2019-12-31 15:30:00,84.05,84.09,84.04,84.07,33700.0,77.0554,77.0921,77.0462,77.0737,33700.0
2019-12-31 15:35:00,84.07,84.07,83.99,84.02,19673.0,77.0737,77.0737,77.0004,77.0279,19673.0
2019-12-31 15:40:00,84.02,84.09,84.02,84.08,38985.0,77.0279,77.0921,77.0279,77.0829,38985.0
2019-12-31 15:45:00,84.09,84.1,84.04,84.05,73091.0,77.0921,77.1012,77.0462,77.0554,73091.0
2019-12-31 15:50:00,84.06,84.06,83.86,83.92,147704.0,77.0646,77.0646,76.8812,76.9362,147704.0
2019-12-31 15:55:00,83.92,84.0,83.83,83.84,825261.0,76.9362,77.0096,76.8537,76.8629,825261.0
2020-01-02 09:30:00,84.31,84.36,84.14,84.25,94413.0,77.2938,77.3396,77.1379,77.2388,94413.0
2020-01-02 09:35:00,84.23,84.4,84.2,84.27,42006.0,77.2204,77.3763,77.1929,77.2571,42006.0
2020-01-02 09:40:00,84.26,84.32,84.09,84.13,35956.0,77.2479,77.3029,77.0921,77.1287,35956.0
2020-01-02 09:45:00,84.1,84.13,83.83,83.85,96078.0,77.1012,77.1287,76.8537,76.872,96078.0
2020-01-02 09:50:00,83.83,83.86,83.72,83.78,32763.0,76.8537,76.8812,76.7529,76.8079,32763.0
2020-01-02 09:55:00,83.78,83.86,83.76,83.81,62316.0,76.8079,76.8812,76.7895,76.8354,62316.0
2020-01-02 10:00:00,83.82,83.82,83.69,83.71,197129.0,76.8445,76.8445,76.7254,76.7437,197129.0
2020-01-02 10:05:00,83.7,83.7,83.63,83.69,36102.0,76.7345,76.7345,76.6704,76.7254,36102.0
2020-01-02 10:10:00,83.67,83.68,83.52,83.52,30673.0,76.707,76.7162,76.5695,76.5695,30673.0
2020-01-02 10:15:00,83.51,83.58,83.43,83.53,28876.0,76.5603,76.6245,76.487,76.5787,28876.0
2020-01-02 10:20:00,83.53,83.59,83.4,83.45,22158.0,76.5787,76.6337,76.4595,76.5053,22158.0
2020-01-02 10:25:00,83.43,83.43,83.34,83.38,31257.0,76.487,76.487,76.4045,76.4412,31257.0
2020-01-02 10:30:00,83.39,83.4,83.27,83.37,134010.0,76.4503,76.4595,76.3403,76.432,134010.0
2020-01-02 10:35:00,83.35,83.39,83.32,83.36,119455.0,76.4137,76.4503,76.3861,76.4228,119455.0
2020-01-02 10:40:00,83.36,83.45,83.35,83.43,39708.0,76.4228,76.5053,76.4137,76.487,39708.0
2020-01-02 10:45:00,83.44,83.45,83.35,83.43,82770.0,76.4962,76.5053,76.4137,76.487,82770.0
2020-01-02 10:50:00,83.44,83.52,83.41,83.52,41689.0,76.4962,76.5695,76.4687,76.5695,41689.0
2020-01-02 10:55:00,83.52,83.62,83.52,83.57,23102.0,76.5695,76.6612,76.5695,76.6153,23102.0
2020-01-02 11:00:00,83.57,83.61,83.45,83.49,38621.0,76.6153,76.652,76.5053,76.542,38621.0
2020-01-02 11:05:00,83.48,83.49,83.4,83.45,28166.0,76.5328,76.542,76.4595,76.5053,28166.0
2020-01-02 11:10:00,83.45,83.47,83.41,83.45,33719.0,76.5053,76.5237,76.4687,76.5053,33719.0
2020-01-02 11:15:00,83.44,83.45,83.39,83.41,15156.0,76.4962,76.5053,76.4503,76.4687,15156.0
2020-01-02 11:20:00,83.41,83.44,83.36,83.44,83914.0,76.4687,76.4962,76.4228,76.4962,83914.0
2020-01-02 11:25:00,83.45,83.46,83.34,83.4,20796.0,76.5053,76.5145,76.4045,76.4595,20796.0
2020-01-02 11:30:00,83.4,83.4,83.21,83.22,20301.0,76.4595,76.4595,76.2853,76.2945,20301.0
2020-01-02 11:35:00,83.22,83.27,83.12,83.27,40457.0,76.2945,76.3403,76.2028,76.3403,40457.0
2020-01-02 11:40:00,83.26,83.28,83.21,83.26,35787.0,76.3311,76.3495,76.2853,76.3311,35787.0
2020-01-02 11:45:00,83.25,83.27,83.2,83.25,24238.0,76.322,76.3403,76.2761,76.322,24238.0
2020-01-02 11:50:00,83.25,83.29,83.24,83.26,49925.0,76.322,76.3586,76.3128,76.3311,49925.0
2020-01-02 11:55:00,83.27,83.34,83.25,83.34,43331.0,76.3403,76.4045,76.322,76.4045,43331.0
2020-01-02 12:00:00,83.34,83.39,83.31,83.38,21430.0,76.4045,76.4503,76.377,76.4412,21430.0
2020-01-02 12:05:00,83.38,83.38,83.33,83.36,30308.0,76.4412,76.4412,76.3953,76.4228,30308.0
2020-01-02 12:10:00,83.36,83.36,83.28,83.28,12960.0,76.4228,76.4228,76.3495,76.3495,12960.0
2020-01-02 12:15:00,83.28,83.38,83.27,83.37,36673.0,76.3495,76.4412,76.3403,76.432,36673.0
2020-01-02 12:20:00,83.37,83.4,83.34,83.37,22227.0,76.432,76.4595,76.4045,76.432,22227.0
2020-01-02 12:25:00,83.36,83.37,83.32,83.34,12321.0,76.4228,76.432,76.3861,76.4045,12321.0
2020-01-02 12:30:00,83.32,83.37,83.32,83.33,15265.0,76.3861,76.432,76.3861,76.3953,15265.0
2020-01-02 12:35:00,83.32,83.33,83.27,83.3,21136.0,76.3861,76.3953,76.3403,76.3678,21136.0
2020-01-02 12:40:00,83.31,83.31,83.28,83.3,124714.0,76.377,76.377,76.3495,76.3678,124714.0
2020-01-02 12:45:00,83.31,83.32,83.28,83.3,16419.0,76.377,76.3861,76.3495,76.3678,16419.0
2020-01-02 12:50:00,83.3,83.36,83.29,83.36,12654.0,76.3678,76.4228,76.3586,76.4228,12654.0
2020-01-02 12:55:00,83.36,83.37,83.34,83.37,58888.0,76.4228,76.432,76.4045,76.432,58888.0
2020-01-02 13:00:00,83.38,83.38,83.32,83.33,19058.0,76.4412,76.4412,76.3861,76.3953,19058.0
2020-01-02 13:05:00,83.33,83.33,83.28,83.29,17337.0,76.3953,76.3953,76.3495,76.3586,17337.0
2020-01-02 13:10:00,83.29,83.31,83.27,83.29,66781.0,76.3586,76.377,76.3403,76.3586,66781.0
2020-01-02 13:15:00,83.29,83.32,83.28,83.28,9815.0,76.3586,76.3861,76.3495,76.3495,9815.0
2020-01-02 13:20:00,83.28,83.32,83.26,83.31,132459.0,76.3495,76.3861,76.3311,76.377,132459.0
2020-01-02 13:25:00,83.31,83.32,83.26,83.27,14552.0,76.377,76.3861,76.3311,76.3403,14552.0
2020-01-02 13:30:00,83.27,83.27,83.2,83.21,15243.0,76.3403,76.3403,76.2761,76.2853,15243.0
2020-01-02 13:35:00,83.21,83.23,83.18,83.23,20949.0,76.2853,76.3036,76.2578,76.3036,20949.0
2020-01-02 13:40:00,83.22,83.22,83.16,83.18,239351.0,76.2945,76.2945,76.2395,76.2578,239351.0
2020-01-02 13:45:00,83.19,83.2,83.17,83.18,67698.0,76.267,76.2761,76.2486,76.2578,67698.0
2020-01-02 13:50:00,83.18,83.21,83.18,83.19,66029.0,76.2578,76.2853,76.2578,76.267,66029.0
2020-01-02 13:55:00,83.19,83.23,83.18,83.22,41628.0,76.267,76.3036,76.2578,76.2945,41628.0
2020-01-02 14:00:00,83.23,83.29,83.23,83.27,33899.0,76.3036,76.3586,76.3036,76.3403,33899.0
2020-01-02 14:05:00,83.28,83.29,83.25,83.28,31519.0,76.3495,76.3586,76.322,76.3495,31519.0
2020-01-02 14:10:00,83.28,83.33,83.27,83.32,29127.0,76.3495,76.3953,76.3403,76.3861,29127.0
2020-01-02 14:15:00,83.33,83.34,83.28,83.29,13189.0,76.3953,76.4045,76.3495,76.3586,13189.0
2020-01-02 14:20:00,83.3,83.4,83.3,83.38,34226.0,76.3678,76.4595,76.3678,76.4412,34226.0
2020-01-02 14:25:00,83.39,83.42,83.37,83.4,16452.0,76.4503,76.4778,76.432,76.4595,16452.0
2020-01-02 14:30:00,83.4,83.42,83.38,83.41,31463.0,76.4595,76.4778,76.4412,76.4687,31463.0
2020-01-02 14:35:00,83.4,83.43,83.4,83.41,23220.0,76.4595,76.487,76.4595,76.4687,23220.0
2020-01-02 14:40:00,83.42,83.51,83.4,83.5,34544.0,76.4778,76.5603,76.4595,76.5512,34544.0
2020-01-02 14:45:00,83.5,83.51,83.47,83.5,17161.0,76.5512,76.5603,76.5237,76.5512,17161.0
2020-01-02 14:50:00,83.5,83.54,83.49,83.5,12121.0,76.5512,76.5878,76.542,76.5512,12121.0
2020-01-02 14:55:00,83.49,83.53,83.49,83.51,44188.0,76.542,76.5787,76.542,76.5603,44188.0
2020-01-02 15:00:00,83.51,83.52,83.47,83.51,30819.0,76.5603,76.5695,76.5237,76.5603,30819.0
2020-01-02 15:05:00,83.51,83.52,83.48,83.48,50329.0,76.5603,76.5695,76.5328,76.5328,50329.0
2020-01-02 15:10:00,83.48,83.58,83.48,83.57,50073.0,76.5328,76.6245,76.5328,76.6153,50073.0
2020-01-02 15:15:00,83.58,83.59,83.51,83.52,43402.0,76.6245,76.6337,76.5603,76.5695,43402.0
2020-01-02 15:20:00,83.52,83.57,83.51,83.57,33881.0,76.5695,76.6153,76.5603,76.6153,33881.0
2020-01-02 15:25:00,83.58,83.59,83.55,83.58,16531.0,76.6245,76.6337,76.597,76.6245,16531.0
2020-01-02 15:30:00,83.59,83.61,83.58,83.59,41217.0,76.6337,76.652,76.6245,76.6337,41217.0
2020-01-02 15:35:00,83.59,83.6,83.55,83.55,78434.0,76.6337,76.6428,76.597,76.597,78434.0
2020-01-02 15:40:00,83.56,83.59,83.55,83.57,88545.0,76.6062,76.6337,76.597,76.6153,88545.0
2020-01-02 15:45:00,83.58,83.64,83.55,83.61,106225.0,76.6245,76.6795,76.597,76.652,106225.0
2020-01-02 15:50:00,83.61,83.79,83.61,83.79,61051.0,76.652,76.817,76.652,76.817,61051.0
2020-01-02 15:55:00,83.8,83.89,83.76,83.89,113587.0,76.8262,76.9087,76.7895,76.9087,113587.0
2020-01-03 09:30:00,83.13,83.33,83.04,83.31,155228.0,76.212,76.3953,76.1295,76.377,155228.0
2020-01-03 09:35:00,83.32,83.34,83.12,83.17,32367.0,76.3861,76.4045,76.2028,76.2486,32367.0
2020-01-03 09:40:00,83.16,83.38,83.12,83.37,34805.0,76.2395,76.4412,76.2028,76.432,34805.0
2020-01-03 09:45:00,83.38,83.42,83.32,83.39,40837.0,76.4412,76.4778,76.3861,76.4503,40837.0
2020-01-03 09:50:00,83.39,83.41,83.23,83.23,77842.0,76.4503,76.4687,76.3036,76.3036,77842.0
2020-01-03 09:55:00,83.22,83.36,83.13,83.32,20960.0,76.2945,76.4228,76.212,76.3861,20960.0
2020-01-03 10:00:00,83.3,83.3,83.07,83.13,53249.0,76.3678,76.3678,76.157,76.212,53249.0
2020-01-03 10:05:00,83.1,83.31,83.09,83.3,25534.0,76.1845,76.377,76.1753,76.3678,25534.0
2020-01-03 10:10:00,83.3,83.43,83.29,83.43,25747.0,76.3678,76.487,76.3586,76.487,25747.0
2020-01-03 10:15:00,83.43,83.5,83.37,83.38,24226.0,76.487,76.5512,76.432,76.4412,24226.0
2020-01-03 10:20:00,83.36,83.39,83.25,83.3,17337.0,76.4228,76.4503,76.322,76.3678,17337.0
2020-01-03 10:25:00,83.31,83.4,83.28,83.38,17068.0,76.377,76.4595,76.3495,76.4412,17068.0
2020-01-03 10:30:00,83.37,83.39,83.28,83.33,38551.0,76.432,76.4503,76.3495,76.3953,38551.0
2020-01-03 10:35:00,83.34,83.39,83.31,83.39,15848.0,76.4045,76.4503,76.377,76.4503,15848.0
2020-01-03 10:40:00,83.42,83.5,83.41,83.47,19678.0,76.4778,76.5512,76.4687,76.5237,19678.0
2020-01-03 10:45:00,83.48,83.48,83.33,83.34,13255.0,76.5328,76.5328,76.3953,76.4045,13255.0
2020-01-03 10:50:00,83.32,83.34,83.24,83.33,26194.0,76.3861,76.4045,76.3128,76.3953,26194.0
2020-01-03 10:55:00,83.34,83.36,83.29,83.33,18935.0,76.4045,76.4228,76.3586,76.3953,18935.0
2020-01-03 11:00:00,83.33,83.37,83.32,83.33,21509.0,76.3953,76.432,76.3861,76.3953,21509.0
2020-01-03 11:05:00,83.35,83.4,83.34,83.38,22495.0,76.4137,76.4595,76.4045,76.4412,22495.0
2020-01-03 11:10:00,83.37,83.47,83.31,83.46,21834.0,76.432,76.5237,76.377,76.5145,21834.0
2020-01-03 11:15:00,83.46,83.46,83.36,83.42,16521.0,76.5145,76.5145,76.4228,76.4778,16521.0
2020-01-03 11:20:00,83.4,83.46,83.4,83.43,28974.0,76.4595,76.5145,76.4595,76.487,28974.0
2020-01-03 11:25:00,83.44,83.48,83.37,83.41,31839.0,76.4962,76.5328,76.432,76.4687,31839.0
2020-01-03 11:30:00,83.41,83.5,83.4,83.49,35559.0,76.4687,76.5512,76.4595,76.542,35559.0
2020-01-03 11:35:00,83.49,83.5,83.46,83.48,36501.0,76.542,76.5512,76.5145,76.5328,36501.0
2020-01-03 11:40:00,83.48,83.51,83.45,83.5,36748.0,76.5328,76.5603,76.5053,76.5512,36748.0
2020-01-03 11:45:00,83.5,83.54,83.5,83.54,16820.0,76.5512,76.5878,76.5512,76.5878,16820.0
2020-01-03 11:50:00,83.54,83.59,83.52,83.58,25235.0,76.5878,76.6337,76.5695,76.6245,25235.0
2020-01-03 11:55:00,83.59,83.6,83.5,83.51,14424.0,76.6337,76.6428,76.5512,76.5603,14424.0
2020-01-03 12:00:00,83.52,83.63,83.52,83.62,14820.0,76.5695,76.6704,76.5695,76.6612,14820.0
2020-01-03 12:05:00,83.63,83.66,83.62,83.65,14334.0,76.6704,76.6979,76.6612,76.6887,14334.0
2020-01-03 12:10:00,83.65,83.67,83.63,83.64,100606.0,76.6887,76.707,76.6704,76.6795,100606.0
2020-01-03 12:15:00,83.64,83.68,83.64,83.67,19178.0,76.6795,76.7162,76.6795,76.707,19178.0
2020-01-03 12:20:00,83.66,83.67,83.63,83.65,13814.0,76.6979,76.707,76.6704,76.6887,13814.0
2020-01-03 12:25:00,83.65,83.69,83.64,83.68,27745.0,76.6887,76.7254,76.6795,76.7162,27745.0
2020-01-03 12:30:00,83.67,83.7,83.63,83.68,11295.0,76.707,76.7345,76.6704,76.7162,11295.0
2020-01-03 12:35:00,83.69,83.75,83.68,83.73,12297.0,76.7254,76.7804,76.7162,76.762,12297.0
2020-01-03 12:40:00,83.74,83.77,83.72,83.76,24087.0,76.7712,76.7987,76.7529,76.7895,24087.0
2020-01-03 12:45:00,83.77,83.81,83.75,83.78,17967.0,76.7987,76.8354,76.7804,76.8079,17967.0
2020-01-03 12:50:00,83.79,83.83,83.78,83.78,10824.0,76.817,76.8537,76.8079,76.8079,10824.0
2020-01-03 12:55:00,83.78,83.78,83.74,83.76,11380.0,76.8079,76.8079,76.7712,76.7895,11380.0
2020-01-03 13:00:00,83.76,83.83,83.75,83.77,14516.0,76.7895,76.8537,76.7804,76.7987,14516.0
2020-01-03 13:05:00,83.77,83.82,83.77,83.81,17622.0,76.7987,76.8445,76.7987,76.8354,17622.0
2020-01-03 13:10:00,83.82,83.84,83.73,83.73,20145.0,76.8445,76.8629,76.762,76.762,20145.0
2020-01-03 13:15:00,83.73,83.75,83.56,83.58,26065.0,76.762,76.7804,76.6062,76.6245,26065.0
2020-01-03 13:20:00,83.56,83.73,83.56,83.72,11741.0,76.6062,76.762,76.6062,76.7529,11741.0
2020-01-03 13:25:00,83.73,83.74,83.68,83.68,36247.0,76.762,76.7712,76.7162,76.7162,36247.0
2020-01-03 13:30:00,83.69,83.71,83.56,83.59,22757.0,76.7254,76.7437,76.6062,76.6337,22757.0
2020-01-03 13:35:00,83.6,83.61,83.4,83.59,36309.0,76.6428,76.652,76.4595,76.6337,36309.0
2020-01-03 13:40:00,83.58,83.65,83.57,83.64,19919.0,76.6245,76.6887,76.6153,76.6795,19919.0
2020-01-03 13:45:00,83.62,83.65,83.59,83.63,12020.0,76.6612,76.6887,76.6337,76.6704,12020.0
2020-01-03 13:50:00,83.63,83.66,83.55,83.58,9273.0,76.6704,76.6979,76.597,76.6245,9273.0
2020-01-03 13:55:00,83.57,83.67,83.56,83.66,7289.0,76.6153,76.707,76.6062,76.6979,7289.0
2020-01-03 14:00:00,83.66,83.69,83.54,83.59,24766.0,76.6979,76.7254,76.5878,76.6337,24766.0
2020-01-03 14:05:00,83.59,83.6,83.53,83.53,13972.0,76.6337,76.6428,76.5787,76.5787,13972.0
2020-01-03 14:10:00,83.52,83.55,83.48,83.49,15046.0,76.5695,76.597,76.5328,76.542,15046.0
2020-01-03 14:15:00,83.48,83.6,83.48,83.59,50118.0,76.5328,76.6428,76.5328,76.6337,50118.0
2020-01-03 14:20:00,83.59,83.63,83.57,83.59,14617.0,76.6337,76.6704,76.6153,76.6337,14617.0
2020-01-03 14:25:00,83.61,83.62,83.54,83.62,49170.0,76.652,76.6612,76.5878,76.6612,49170.0
2020-01-03 14:30:00,83.62,83.65,83.58,83.64,91892.0,76.6612,76.6887,76.6245,76.6795,91892.0
2020-01-03 14:35:00,83.64,83.68,83.62,83.67,57724.0,76.6795,76.7162,76.6612,76.707,57724.0
2020-01-03 14:40:00,83.66,83.68,83.63,83.65,58992.0,76.6979,76.7162,76.6704,76.6887,58992.0
2020-01-03 14:45:00,83.66,83.67,83.61,83.66,45008.0,76.6979,76.707,76.652,76.6979,45008.0
2020-01-03 14:50:00,83.66,83.75,83.66,83.73,120497.0,76.6979,76.7804,76.6979,76.762,120497.0
2020-01-03 14:55:00,83.73,83.76,83.69,83.7,55565.0,76.762,76.7895,76.7254,76.7345,55565.0
2020-01-03 15:00:00,83.69,83.81,83.68,83.76,54393.0,76.7254,76.8354,76.7162,76.7895,54393.0
2020-01-03 15:05:00,83.77,83.79,83.71,83.78,30988.0,76.7987,76.817,76.7437,76.8079,30988.0
2020-01-03 15:10:00,83.78,83.8,83.71,83.73,78159.0,76.8079,76.8262,76.7437,76.762,78159.0
2020-01-03 15:15:00,83.74,83.77,83.7,83.77,20668.0,76.7712,76.7987,76.7345,76.7987,20668.0
2020-01-03 15:20:00,83.77,83.81,83.74,83.75,18296.0,76.7987,76.8354,76.7712,76.7804,18296.0
2020-01-03 15:25:00,83.76,83.8,83.74,83.77,30614.0,76.7895,76.8262,76.7712,76.7987,30614.0
2020-01-03 15:30:00,83.77,83.78,83.7,83.77,61222.0,76.7987,76.8079,76.7345,76.7987,61222.0
2020-01-03 15:35:00,83.77,83.84,83.76,83.78,90446.0,76.7987,76.8629,76.7895,76.8079,90446.0
2020-01-03 15:40:00,83.78,83.9,83.77,83.88,96885.0,76.8079,76.9179,76.7987,76.8995,96885.0
2020-01-03 15:45:00,83.87,83.88,83.75,83.79,109832.0,76.8904,76.8995,76.7804,76.817,109832.0
2020-01-03 15:50:00,83.79,83.93,83.76,83.83,149640.0,76.817,76.9454,76.7895,76.8537,149640.0
2020-01-03 15:55:00,83.83,83.89,83.76,83.84,412908.0,76.8537,76.9087,76.7895,76.8629,412908.0
2020-01-06 09:30:00,83.18,83.37,82.98,83.2,99166.0,76.2578,76.432,76.0744,76.2761,99166.0
2020-01-06 09:35:00,83.18,83.27,83.06,83.15,40578.0,76.2578,76.3403,76.1478,76.2303,40578.0
2020-01-06 09:40:00,83.15,83.15,83.05,83.07,21095.0,76.2303,76.2303,76.1386,76.157,21095.0
2020-01-06 09:45:00,83.07,83.25,83.04,83.23,48956.0,76.157,76.322,76.1295,76.3036,48956.0
2020-01-06 09:50:00,83.24,83.28,83.09,83.09,64915.0,76.3128,76.3495,76.1753,76.1753,64915.0
2020-01-06 09:55:00,83.08,83.1,82.99,83.0,35043.0,76.1661,76.1845,76.0836,76.0928,35043.0
2020-01-06 10:00:00,83.0,83.03,82.93,82.95,28015.0,76.0928,76.1203,76.0286,76.0469,28015.0
2020-01-06 10:05:00,82.95,83.03,82.92,83.0,82113.0,76.0469,76.1203,76.0194,76.0928,82113.0
2020-01-06 10:10:00,83.0,83.07,82.96,82.98,47582.0,76.0928,76.157,76.0561,76.0744,47582.0
2020-01-06 10:15:00,82.99,83.2,82.99,83.17,46958.0,76.0836,76.2761,76.0836,76.2486,46958.0
2020-01-06 10:20:00,83.17,83.29,83.17,83.23,51049.0,76.2486,76.3586,76.2486,76.3036,51049.0
2020-01-06 10:25:00,83.24,83.38,83.22,83.37,27952.0,76.3128,76.4412,76.2945,76.432,27952.0
2020-01-06 10:30:00,83.38,83.41,83.33,83.34,62387.0,76.4412,76.4687,76.3953,76.4045,62387.0
2020-01-06 10:35:00,83.34,83.35,83.25,83.28,127351.0,76.4045,76.4137,76.322,76.3495,127351.0
2020-01-06 10:40:00,83.28,83.45,83.28,83.44,75766.0,76.3495,76.5053,76.3495,76.4962,75766.0
2020-01-06 10:45:00,83.44,83.53,83.44,83.5,63215.0,76.4962,76.5787,76.4962,76.5512,63215.0
2020-01-06 10:50:00,83.51,83.59,83.49,83.57,37246.0,76.5603,76.6337,76.542,76.6153,37246.0
2020-01-06 10:55:00,83.57,83.59,83.47,83.5,379243.0,76.6153,76.6337,76.5237,76.5512,379243.0
2020-01-06 11:00:00,83.52,83.52,83.44,83.47,44186.0,76.5695,76.5695,76.4962,76.5237,44186.0
2020-01-06 11:05:00,83.47,83.49,83.44,83.48,70491.0,76.5237,76.542,76.4962,76.5328,70491.0
2020-01-06 11:10:00,83.49,83.56,83.47,83.53,35165.0,76.542,76.6062,76.5237,76.5787,35165.0
2020-01-06 11:15:00,83.53,83.59,83.51,83.56,38253.0,76.5787,76.6337,76.5603,76.6062,38253.0
2020-01-06 11:20:00,83.55,83.58,83.25,83.48,339759.0,76.597,76.6245,76.322,76.5328,339759.0
2020-01-06 11:25:00,83.48,83.56,83.45,83.55,47998.0,76.5328,76.6062,76.5053,76.597,47998.0
2020-01-06 11:30:00,83.57,83.63,83.56,83.6,28873.0,76.6153,76.6704,76.6062,76.6428,28873.0
2020-01-06 11:35:00,83.59,83.64,83.57,83.58,46947.0,76.6337,76.6795,76.6153,76.6245,46947.0
2020-01-06 11:40:00,83.59,83.62,83.57,83.59,33174.0,76.6337,76.6612,76.6153,76.6337,33174.0
2020-01-06 11:45:00,83.59,83.65,83.59,83.63,36323.0,76.6337,76.6887,76.6337,76.6704,36323.0
2020-01-06 11:50:00,83.62,83.65,83.6,83.6,22098.0,76.6612,76.6887,76.6428,76.6428,22098.0
2020-01-06 11:55:00,83.61,83.66,83.6,83.65,30674.0,76.652,76.6979,76.6428,76.6887,30674.0
2020-01-06 12:00:00,83.64,83.64,83.59,83.6,46285.0,76.6795,76.6795,76.6337,76.6428,46285.0
2020-01-06 12:05:00,83.61,83.66,83.59,83.66,38510.0,76.652,76.6979,76.6337,76.6979,38510.0
2020-01-06 12:10:00,83.66,83.71,83.64,83.64,33363.0,76.6979,76.7437,76.6795,76.6795,33363.0
2020-01-06 12:15:00,83.64,83.67,83.62,83.67,24040.0,76.6795,76.707,76.6612,76.707,24040.0
2020-01-06 12:20:00,83.66,83.7,83.65,83.68,57925.0,76.6979,76.7345,76.6887,76.7162,57925.0
2020-01-06 12:25:00,83.68,83.7,83.66,83.68,28122.0,76.7162,76.7345,76.6979,76.7162,28122.0
2020-01-06 12:30:00,83.68,83.7,83.64,83.65,74576.0,76.7162,76.7345,76.6795,76.6887,74576.0
2020-01-06 12:35:00,83.65,83.65,83.59,83.6,120718.0,76.6887,76.6887,76.6337,76.6428,120718.0
2020-01-06 12:40:00,83.6,83.66,83.6,83.64,19798.0,76.6428,76.6979,76.6428,76.6795,19798.0
2020-01-06 12:45:00,83.64,83.65,83.59,83.6,19867.0,76.6795,76.6887,76.6337,76.6428,19867.0
2020-01-06 12:50:00,83.61,83.63,83.59,83.59,21602.0,76.652,76.6704,76.6337,76.6337,21602.0
2020-01-06 12:55:00,83.59,83.65,83.59,83.64,22050.0,76.6337,76.6887,76.6337,76.6795,22050.0
2020-01-06 13:00:00,83.64,83.67,83.63,83.66,13545.0,76.6795,76.707,76.6704,76.6979,13545.0
2020-01-06 13:05:00,83.65,83.7,83.65,83.67,34934.0,76.6887,76.7345,76.6887,76.707,34934.0
2020-01-06 13:10:00,83.67,83.72,83.66,83.72,16916.0,76.707,76.7529,76.6979,76.7529,16916.0
2020-01-06 13:15:00,83.71,83.75,83.69,83.72,229853.0,76.7437,76.7804,76.7254,76.7529,229853.0
2020-01-06 13:20:00,83.72,83.76,83.71,83.73,26318.0,76.7529,76.7895,76.7437,76.762,26318.0
2020-01-06 13:25:00,83.74,83.75,83.71,83.73,31614.0,76.7712,76.7804,76.7437,76.762,31614.0
2020-01-06 13:30:00,83.74,83.75,83.69,83.69,27725.0,76.7712,76.7804,76.7254,76.7254,27725.0
2020-01-06 13:35:00,83.7,83.74,83.68,83.7,25642.0,76.7345,76.7712,76.7162,76.7345,25642.0
2020-01-06 13:40:00,83.69,83.71,83.69,83.69,30857.0,76.7254,76.7437,76.7254,76.7254,30857.0
2020-01-06 13:45:00,83.69,83.72,83.69,83.72,25185.0,76.7254,76.7529,76.7254,76.7529,25185.0
2020-01-06 13:50:00,83.72,83.72,83.68,83.68,37735.0,76.7529,76.7529,76.7162,76.7162,37735.0
2020-01-06 13:55:00,83.68,83.69,83.66,83.66,22327.0,76.7162,76.7254,76.6979,76.6979,22327.0
2020-01-06 14:00:00,83.66,83.69,83.63,83.68,28773.0,76.6979,76.7254,76.6704,76.7162,28773.0
2020-01-06 14:05:00,83.69,83.72,83.67,83.71,19704.0,76.7254,76.7529,76.707,76.7437,19704.0
2020-01-06 14:10:00,83.71,83.81,83.71,83.79,32367.0,76.7437,76.8354,76.7437,76.817,32367.0
2020-01-06 14:15:00,83.79,83.81,83.77,83.78,58810.0,76.817,76.8354,76.7987,76.8079,58810.0
2020-01-06 14:20:00,83.79,83.8,83.75,83.77,20281.0,76.817,76.8262,76.7804,76.7987,20281.0
2020-01-06 14:25:00,83.76,83.79,83.74,83.79,23008.0,76.7895,76.817,76.7712,76.817,23008.0
2020-01-06 14:30:00,83.8,83.8,83.73,83.77,37532.0,76.8262,76.8262,76.762,76.7987,37532.0
2020-01-06 14:35:00,83.76,83.78,83.75,83.76,19030.0,76.7895,76.8079,76.7804,76.7895,19030.0
2020-01-06 14:40:00,83.76,83.83,83.76,83.81,22464.0,76.7895,76.8537,76.7895,76.8354,22464.0
2020-01-06 14:45:00,83.81,83.84,83.81,83.83,34110.0,76.8354,76.8629,76.8354,76.8537,34110.0
2020-01-06 14:50:00,83.83,83.85,83.82,83.83,38519.0,76.8537,76.872,76.8445,76.8537,38519.0
2020-01-06 14:55:00,83.84,83.88,83.83,83.86,30840.0,76.8629,76.8995,76.8537,76.8812,30840.0
2020-01-06 15:00:00,83.85,83.88,83.84,83.84,27279.0,76.872,76.8995,76.8629,76.8629,27279.0
2020-01-06 15:05:00,83.84,83.84,83.82,83.83,25792.0,76.8629,76.8629,76.8445,76.8537,25792.0
2020-01-06 15:10:00,83.82,83.86,83.81,83.85,23210.0,76.8445,76.8812,76.8354,76.872,23210.0
2020-01-06 15:15:00,83.86,83.88,83.8,83.81,63565.0,76.8812,76.8995,76.8262,76.8354,63565.0
2020-01-06 15:20:00,83.81,83.84,83.79,83.83,75458.0,76.8354,76.8629,76.817,76.8537,75458.0
2020-01-06 15:25:00,83.82,83.82,83.75,83.79,65888.0,76.8445,76.8445,76.7804,76.817,65888.0
2020-01-06 15:30:00,83.8,83.81,83.74,83.75,62999.0,76.8262,76.8354,76.7712,76.7804,62999.0
2020-01-06 15:35:00,83.75,83.78,83.74,83.77,69890.0,76.7804,76.8079,76.7712,76.7987,69890.0
2020-01-06 15:40:00,83.78,83.79,83.73,83.79,51768.0,76.8079,76.817,76.762,76.817,51768.0
2020-01-06 15:45:00,83.79,83.82,83.76,83.79,65389.0,76.817,76.8445,76.7895,76.817,65389.0
2020-01-06 15:50:00,83.79,83.8,83.7,83.77,117369.0,76.817,76.8262,76.7345,76.7987,117369.0
2020-01-06 15:55:00,83.77,83.79,83.69,83.76,148927.0,76.7987,76.817,76.7254,76.7895,148927.0
2020-01-07 09:30:00,83.46,83.56,83.36,83.55,100536.0,76.5145,76.6062,76.4228,76.597,100536.0
2020-01-07 09:35:00,83.56,83.59,83.41,83.43,39797.0,76.6062,76.6337,76.4687,76.487,39797.0
2020-01-07 09:40:00,83.37,83.38,83.29,83.32,23529.0,76.432,76.4412,76.3586,76.3861,23529.0
2020-01-07 09:45:00,83.31,83.34,83.19,83.25,19039.0,76.377,76.4045,76.267,76.322,19039.0
2020-01-07 09:50:00,83.23,83.28,83.15,83.16,53949.0,76.3036,76.3495,76.2303,76.2395,53949.0
2020-01-07 09:55:00,83.15,83.22,83.12,83.19,30149.0,76.2303,76.2945,76.2028,76.267,30149.0
2020-01-07 10:00:00,83.2,83.31,83.18,83.28,35418.0,76.2761,76.377,76.2578,76.3495,35418.0
2020-01-07 10:05:00,83.29,83.36,83.28,83.33,34503.0,76.3586,76.4228,76.3495,76.3953,34503.0
2020-01-07 10:10:00,83.34,83.4,83.31,83.4,33568.0,76.4045,76.4595,76.377,76.4595,33568.0
2020-01-07 10:15:00,83.4,83.44,83.35,83.37,16770.0,76.4595,76.4962,76.4137,76.432,16770.0
2020-01-07 10:20:00,83.39,83.43,83.34,83.35,7622.0,76.4503,76.487,76.4045,76.4137,7622.0
2020-01-07 10:25:00,83.35,83.44,83.3,83.44,13356.0,76.4137,76.4962,76.3678,76.4962,13356.0
2020-01-07 10:30:00,83.46,83.51,83.32,83.4,22365.0,76.5145,76.5603,76.3861,76.4595,22365.0
2020-01-07 10:35:00,83.42,83.46,83.38,83.44,18295.0,76.4778,76.5145,76.4412,76.4962,18295.0
2020-01-07 10:40:00,83.45,83.51,83.43,83.49,18579.0,76.5053,76.5603,76.487,76.542,18579.0
2020-01-07 10:45:00,83.49,83.56,83.48,83.55,19424.0,76.542,76.6062,76.5328,76.597,19424.0
2020-01-07 10:50:00,83.56,83.59,83.54,83.56,28488.0,76.6062,76.6337,76.5878,76.6062,28488.0
2020-01-07 10:55:00,83.56,83.63,83.54,83.57,15465.0,76.6062,76.6704,76.5878,76.6153,15465.0
2020-01-07 11:00:00,83.57,83.63,83.56,83.59,19567.0,76.6153,76.6704,76.6062,76.6337,19567.0
2020-01-07 11:05:00,83.58,83.59,83.53,83.55,45755.0,76.6245,76.6337,76.5787,76.597,45755.0
2020-01-07 11:10:00,83.55,83.55,83.5,83.51,11893.0,76.597,76.597,76.5512,76.5603,11893.0
2020-01-07 11:15:00,83.51,83.51,83.43,83.46,11850.0,76.5603,76.5603,76.487,76.5145,11850.0
2020-01-07 11:20:00,83.45,83.45,83.39,83.41,7221.0,76.5053,76.5053,76.4503,76.4687,7221.0
2020-01-07 11:25:00,83.41,83.45,83.36,83.39,10718.0,76.4687,76.5053,76.4228,76.4503,10718.0
2020-01-07 11:30:00,83.39,83.4,83.34,83.37,24524.0,76.4503,76.4595,76.4045,76.432,24524.0
2020-01-07 11:35:00,83.37,83.4,83.36,83.38,16666.0,76.432,76.4595,76.4228,76.4412,16666.0
2020-01-07 11:40:00,83.38,83.4,83.36,83.37,7562.0,76.4412,76.4595,76.4228,76.432,7562.0
2020-01-07 11:45:00,83.37,83.39,83.31,83.31,17494.0,76.432,76.4503,76.377,76.377,17494.0
2020-01-07 11:50:00,83.31,83.32,83.28,83.3,18175.0,76.377,76.3861,76.3495,76.3678,18175.0
2020-01-07 11:55:00,83.29,83.32,83.23,83.25,32838.0,76.3586,76.3861,76.3036,76.322,32838.0
2020-01-07 12:00:00,83.24,83.27,83.21,83.21,16923.0,76.3128,76.3403,76.2853,76.2853,16923.0
2020-01-07 12:05:00,83.22,83.25,83.19,83.22,30396.0,76.2945,76.322,76.267,76.2945,30396.0
2020-01-07 12:10:00,83.22,83.23,83.17,83.2,12561.0,76.2945,76.3036,76.2486,76.2761,12561.0
2020-01-07 12:15:00,83.2,83.26,83.18,83.26,10543.0,76.2761,76.3311,76.2578,76.3311,10543.0
2020-01-07 12:20:00,83.26,83.29,83.25,83.26,71626.0,76.3311,76.3586,76.322,76.3311,71626.0
2020-01-07 12:25:00,83.26,83.28,83.24,83.24,18763.0,76.3311,76.3495,76.3128,76.3128,18763.0
2020-01-07 12:30:00,83.24,83.25,83.15,83.15,10539.0,76.3128,76.322,76.2303,76.2303,10539.0
2020-01-07 12:35:00,83.16,83.2,83.13,83.19,14716.0,76.2395,76.2761,76.212,76.267,14716.0
2020-01-07 12:40:00,83.2,83.24,83.19,83.23,11395.0,76.2761,76.3128,76.267,76.3036,11395.0
2020-01-07 12:45:00,83.24,83.24,83.2,83.21,14681.0,76.3128,76.3128,76.2761,76.2853,14681.0
2020-01-07 12:50:00,83.22,83.25,83.21,83.24,9652.0,76.2945,76.322,76.2853,76.3128,9652.0
2020-01-07 12:55:00,83.25,83.3,83.25,83.27,12151.0,76.322,76.3678,76.322,76.3403,12151.0
2020-01-07 13:00:00,83.28,83.33,83.27,83.31,43391.0,76.3495,76.3953,76.3403,76.377,43391.0
2020-01-07 13:05:00,83.31,83.35,83.3,83.34,23844.0,76.377,76.4137,76.3678,76.4045,23844.0
2020-01-07 13:10:00,83.34,83.37,83.32,83.37,10752.0,76.4045,76.432,76.3861,76.432,10752.0
2020-01-07 13:15:00,83.36,83.37,83.34,83.35,10783.0,76.4228,76.432,76.4045,76.4137,10783.0
2020-01-07 13:20:00,83.35,83.36,83.31,83.31,13986.0,76.4137,76.4228,76.377,76.377,13986.0
2020-01-07 13:25:00,83.31,83.35,83.3,83.32,11674.0,76.377,76.4137,76.3678,76.3861,11674.0
2020-01-07 13:30:00,83.32,83.36,83.31,83.34,7813.0,76.3861,76.4228,76.377,76.4045,7813.0
2020-01-07 13:35:00,83.33,83.33,83.3,83.31,11807.0,76.3953,76.3953,76.3678,76.377,11807.0
2020-01-07 13:40:00,83.3,83.31,83.29,83.29,23701.0,76.3678,76.377,76.3586,76.3586,23701.0
2020-01-07 13:45:00,83.3,83.32,83.27,83.32,12881.0,76.3678,76.3861,76.3403,76.3861,12881.0
2020-01-07 13:50:00,83.3,83.33,83.29,83.32,17573.0,76.3678,76.3953,76.3586,76.3861,17573.0
2020-01-07 13:55:00,83.32,83.34,83.31,83.33,23142.0,76.3861,76.4045,76.377,76.3953,23142.0
2020-01-07 14:00:00,83.34,83.34,83.28,83.31,14628.0,76.4045,76.4045,76.3495,76.377,14628.0
2020-01-07 14:05:00,83.31,83.35,83.3,83.33,11864.0,76.377,76.4137,76.3678,76.3953,11864.0
2020-01-07 14:10:00,83.34,83.34,83.25,83.25,17430.0,76.4045,76.4045,76.322,76.322,17430.0
2020-01-07 14:15:00,83.25,83.29,83.23,83.29,27562.0,76.322,76.3586,76.3036,76.3586,27562.0
2020-01-07 14:20:00,83.29,83.31,83.28,83.31,21067.0,76.3586,76.377,76.3495,76.377,21067.0
2020-01-07 14:25:00,83.31,83.34,83.31,83.33,15909.0,76.377,76.4045,76.377,76.3953,15909.0
2020-01-07 14:30:00,83.33,83.38,83.32,83.36,32997.0,76.3953,76.4412,76.3861,76.4228,32997.0
2020-01-07 14:35:00,83.37,83.38,83.32,83.32,12027.0,76.432,76.4412,76.3861,76.3861,12027.0
2020-01-07 14:40:00,83.31,83.33,83.3,83.31,25797.0,76.377,76.3953,76.3678,76.377,25797.0
2020-01-07 14:45:00,83.3,83.35,83.3,83.31,19327.0,76.3678,76.4137,76.3678,76.377,19327.0
2020-01-07 14:50:00,83.31,83.33,83.3,83.32,12353.0,76.377,76.3953,76.3678,76.3861,12353.0
2020-01-07 14:55:00,83.31,83.34,83.3,83.32,17288.0,76.377,76.4045,76.3678,76.3861,17288.0
2020-01-07 15:00:00,83.32,83.35,83.31,83.32,15845.0,76.3861,76.4137,76.377,76.3861,15845.0
2020-01-07 15:05:00,83.32,83.34,83.3,83.34,51954.0,76.3861,76.4045,76.3678,76.4045,51954.0
2020-01-07 15:10:00,83.34,83.36,83.32,83.33,31982.0,76.4045,76.4228,76.3861,76.3953,31982.0
2020-01-07 15:15:00,83.33,83.37,83.33,83.35,21912.0,76.3953,76.432,76.3953,76.4137,21912.0
2020-01-07 15:20:00,83.35,83.36,83.31,83.32,38347.0,76.4137,76.4228,76.377,76.3861,38347.0
2020-01-07 15:25:00,83.32,83.36,83.32,83.36,34793.0,76.3861,76.4228,76.3861,76.4228,34793.0
2020-01-07 15:30:00,83.36,83.36,83.32,83.35,69345.0,76.4228,76.4228,76.3861,76.4137,69345.0
2020-01-07 15:35:00,83.35,83.36,83.33,83.33,46115.0,76.4137,76.4228,76.3953,76.3953,46115.0
2020-01-07 15:40:00,83.34,83.38,83.34,83.36,32986.0,76.4045,76.4412,76.4045,76.4228,32986.0
2020-01-07 15:45:00,83.36,83.38,83.34,83.36,57152.0,76.4228,76.4412,76.4045,76.4228,57152.0
2020-01-07 15:50:00,83.36,83.36,83.27,83.31,131964.0,76.4228,76.4228,76.3403,76.377,131964.0
2020-01-07 15:55:00,83.32,83.34,83.28,83.31,139678.0,76.3861,76.4045,76.3495,76.377,139678.0
2020-01-08 09:30:00,83.3,83.46,83.15,83.44,102190.0,76.3678,76.5145,76.2303,76.4962,102190.0
2020-01-08 09:35:00,83.43,83.53,83.41,83.53,36665.0,76.487,76.5787,76.4687,76.5787,36665.0
2020-01-08 09:40:00,83.53,83.65,83.53,83.63,15841.0,76.5787,76.6887,76.5787,76.6704,15841.0
2020-01-08 09:45:00,83.63,83.69,83.59,83.67,46509.0,76.6704,76.7254,76.6337,76.707,46509.0
2020-01-08 09:50:00,83.68,83.8,83.62,83.8,27599.0,76.7162,76.8262,76.6612,76.8262,27599.0
2020-01-08 09:55:00,83.8,83.85,83.76,83.77,24283.0,76.8262,76.872,76.7895,76.7987,24283.0
2020-01-08 10:00:00,83.79,83.82,83.77,83.82,31289.0,76.817,76.8445,76.7987,76.8445,31289.0
2020-01-08 10:05:00,83.8,83.8,83.68,83.68,29232.0,76.8262,76.8262,76.7162,76.7162,29232.0
2020-01-08 10:10:00,83.68,83.82,83.64,83.8,28417.0,76.7162,76.8445,76.6795,76.8262,28417.0
2020-01-08 10:15:00,83.8,83.86,83.63,83.64,14601.0,76.8262,76.8812,76.6704,76.6795,14601.0
2020-01-08 10:20:00,83.65,83.66,83.51,83.51,32837.0,76.6887,76.6979,76.5603,76.5603,32837.0
2020-01-08 10:25:00,83.53,83.57,83.47,83.49,19732.0,76.5787,76.6153,76.5237,76.542,19732.0
2020-01-08 10:30:00,83.5,83.59,83.45,83.46,77896.0,76.5512,76.6337,76.5053,76.5145,77896.0
2020-01-08 10:35:00,83.45,83.53,83.44,83.44,25109.0,76.5053,76.5787,76.4962,76.4962,25109.0
2020-01-08 10:40:00,83.43,83.46,83.31,83.34,35404.0,76.487,76.5145,76.377,76.4045,35404.0
2020-01-08 10:45:00,83.32,83.38,83.24,83.3,200277.0,76.3861,76.4412,76.3128,76.3678,200277.0
2020-01-08 10:50:00,83.3,83.39,83.27,83.35,22030.0,76.3678,76.4503,76.3403,76.4137,22030.0
2020-01-08 10:55:00,83.36,83.38,83.3,83.38,30842.0,76.4228,76.4412,76.3678,76.4412,30842.0
2020-01-08 11:00:00,83.39,83.4,83.3,83.39,34719.0,76.4503,76.4595,76.3678,76.4503,34719.0
2020-01-08 11:05:00,83.37,83.49,83.36,83.48,21012.0,76.432,76.542,76.4228,76.5328,21012.0
2020-01-08 11:10:00,83.49,83.49,83.43,83.46,15973.0,76.542,76.542,76.487,76.5145,15973.0
2020-01-08 11:15:00,83.46,83.46,83.39,83.43,11718.0,76.5145,76.5145,76.4503,76.487,11718.0
2020-01-08 11:20:00,83.44,83.46,83.37,83.44,51792.0,76.4962,76.5145,76.432,76.4962,51792.0
2020-01-08 11:25:00,83.44,83.56,83.31,83.52,80039.0,76.4962,76.6062,76.377,76.5695,80039.0
2020-01-08 11:30:00,83.52,83.52,83.32,83.39,36850.0,76.5695,76.5695,76.3861,76.4503,36850.0
2020-01-08 11:35:00,83.4,83.64,83.39,83.63,45139.0,76.4595,76.6795,76.4503,76.6704,45139.0
2020-01-08 11:40:00,83.64,83.78,83.63,83.76,34982.0,76.6795,76.8079,76.6704,76.7895,34982.0
2020-01-08 11:45:00,83.75,83.76,83.67,83.73,20373.0,76.7804,76.7895,76.707,76.762,20373.0
2020-01-08 11:50:00,83.73,83.77,83.71,83.74,16732.0,76.762,76.7987,76.7437,76.7712,16732.0
2020-01-08 11:55:00,83.74,83.75,83.6,83.61,12413.0,76.7712,76.7804,76.6428,76.652,12413.0
2020-01-08 12:00:00,83.64,83.71,83.63,83.7,34746.0,76.6795,76.7437,76.6704,76.7345,34746.0
2020-01-08 12:05:00,83.7,83.72,83.65,83.68,26871.0,76.7345,76.7529,76.6887,76.7162,26871.0
2020-01-08 12:10:00,83.69,83.69,83.59,83.61,18105.0,76.7254,76.7254,76.6337,76.652,18105.0
2020-01-08 12:15:00,83.62,83.64,83.59,83.62,57424.0,76.6612,76.6795,76.6337,76.6612,57424.0
2020-01-08 12:20:00,83.63,83.65,83.58,83.59,18941.0,76.6704,76.6887,76.6245,76.6337,18941.0
2020-01-08 12:25:00,83.6,83.63,83.57,83.61,17069.0,76.6428,76.6704,76.6153,76.652,17069.0
2020-01-08 12:30:00,83.61,83.64,83.58,83.61,21483.0,76.652,76.6795,76.6245,76.652,21483.0
2020-01-08 12:35:00,83.61,83.61,83.52,83.54,23021.0,76.652,76.652,76.5695,76.5878,23021.0
2020-01-08 12:40:00,83.53,83.6,83.51,83.6,13829.0,76.5787,76.6428,76.5603,76.6428,13829.0
2020-01-08 12:45:00,83.6,83.68,83.6,83.67,37297.0,76.6428,76.7162,76.6428,76.707,37297.0
2020-01-08 12:50:00,83.67,83.68,83.62,83.68,14328.0,76.707,76.7162,76.6612,76.7162,14328.0
2020-01-08 12:55:00,83.68,83.72,83.65,83.69,14404.0,76.7162,76.7529,76.6887,76.7254,14404.0
2020-01-08 13:00:00,83.68,83.71,83.66,83.7,15152.0,76.7162,76.7437,76.6979,76.7345,15152.0
2020-01-08 13:05:00,83.7,83.7,83.65,83.65,7893.0,76.7345,76.7345,76.6887,76.6887,7893.0
2020-01-08 13:10:00,83.65,83.66,83.61,83.66,11192.0,76.6887,76.6979,76.652,76.6979,11192.0
2020-01-08 13:15:00,83.64,83.65,83.6,83.64,8262.0,76.6795,76.6887,76.6428,76.6795,8262.0
2020-01-08 13:20:00,83.64,83.66,83.61,83.65,17660.0,76.6795,76.6979,76.652,76.6887,17660.0
2020-01-08 13:25:00,83.65,83.67,83.63,83.67,9114.0,76.6887,76.707,76.6704,76.707,9114.0
2020-01-08 13:30:00,83.67,83.68,83.65,83.68,19820.0,76.707,76.7162,76.6887,76.7162,19820.0
2020-01-08 13:35:00,83.68,83.69,83.65,83.68,20287.0,76.7162,76.7254,76.6887,76.7162,20287.0
2020-01-08 13:40:00,83.69,83.7,83.63,83.65,18751.0,76.7254,76.7345,76.6704,76.6887,18751.0
2020-01-08 13:45:00,83.64,83.65,83.62,83.62,13747.0,76.6795,76.6887,76.6612,76.6612,13747.0
2020-01-08 13:50:00,83.62,83.63,83.57,83.59,109451.0,76.6612,76.6704,76.6153,76.6337,109451.0
2020-01-08 13:55:00,83.59,83.59,83.53,83.54,15505.0,76.6337,76.6337,76.5787,76.5878,15505.0
2020-01-08 14:00:00,83.55,83.57,83.53,83.54,21253.0,76.597,76.6153,76.5787,76.5878,21253.0
2020-01-08 14:05:00,83.55,83.58,83.55,83.58,18971.0,76.597,76.6245,76.597,76.6245,18971.0
2020-01-08 14:10:00,83.57,83.62,83.57,83.58,13141.0,76.6153,76.6612,76.6153,76.6245,13141.0
2020-01-08 14:15:00,83.58,83.59,83.56,83.59,10690.0,76.6245,76.6337,76.6062,76.6337,10690.0
2020-01-08 14:20:00,83.59,83.61,83.57,83.59,75396.0,76.6337,76.652,76.6153,76.6337,75396.0
2020-01-08 14:25:00,83.58,83.6,83.57,83.59,23063.0,76.6245,76.6428,76.6153,76.6337,23063.0
2020-01-08 14:30:00,83.59,83.62,83.58,83.62,20699.0,76.6337,76.6612,76.6245,76.6612,20699.0
2020-01-08 14:35:00,83.62,83.65,83.6,83.6,22004.0,76.6612,76.6887,76.6428,76.6428,22004.0
2020-01-08 14:40:00,83.61,83.63,83.6,83.63,11503.0,76.652,76.6704,76.6428,76.6704,11503.0
2020-01-08 14:45:00,83.62,83.69,83.62,83.68,9855.0,76.6612,76.7254,76.6612,76.7162,9855.0
2020-01-08 14:50:00,83.67,83.68,83.66,83.68,12202.0,76.707,76.7162,76.6979,76.7162,12202.0
2020-01-08 14:55:00,83.67,83.69,83.66,83.67,28673.0,76.707,76.7254,76.6979,76.707,28673.0
2020-01-08 15:00:00,83.67,83.69,83.65,83.67,39175.0,76.707,76.7254,76.6887,76.707,39175.0
2020-01-08 15:05:00,83.68,83.69,83.66,83.69,17695.0,76.7162,76.7254,76.6979,76.7254,17695.0
2020-01-08 15:10:00,83.68,83.72,83.67,83.71,24061.0,76.7162,76.7529,76.707,76.7437,24061.0
2020-01-08 15:15:00,83.7,83.74,83.69,83.72,40498.0,76.7345,76.7712,76.7254,76.7529,40498.0
2020-01-08 15:20:00,83.72,83.77,83.7,83.76,59666.0,76.7529,76.7987,76.7345,76.7895,59666.0
2020-01-08 15:25:00,83.76,83.76,83.71,83.71,16882.0,76.7895,76.7895,76.7437,76.7437,16882.0
2020-01-08 15:30:00,83.71,83.72,83.66,83.68,44826.0,76.7437,76.7529,76.6979,76.7162,44826.0
2020-01-08 15:35:00,83.67,83.67,83.63,83.66,20527.0,76.707,76.707,76.6704,76.6979,20527.0
2020-01-08 15:40:00,83.66,83.68,83.64,83.64,20298.0,76.6979,76.7162,76.6795,76.6795,20298.0
2020-01-08 15:45:00,83.64,83.67,83.48,83.48,117479.0,76.6795,76.707,76.5328,76.5328,117479.0
2020-01-08 15:50:00,83.48,83.54,83.46,83.49,84704.0,76.5328,76.5878,76.5145,76.542,84704.0
2020-01-08 15:55:00,83.49,83.5,83.43,83.47,195127.0,76.542,76.5512,76.487,76.5237,195127.0
2020-01-09 09:30:00,83.85,83.87,83.76,83.78,70449.0,76.872,76.8904,76.7895,76.8079,70449.0
2020-01-09 09:35:00,83.77,83.78,83.56,83.6,25639.0,76.7987,76.8079,76.6062,76.6428,25639.0
2020-01-09 09:40:00,83.6,83.6,83.47,83.47,15616.0,76.6428,76.6428,76.5237,76.5237,15616.0
2020-01-09 09:45:00,83.47,83.59,83.42,83.58,34098.0,76.5237,76.6337,76.4778,76.6245,34098.0
2020-01-09 09:50:00,83.59,83.71,83.58,83.69,34687.0,76.6337,76.7437,76.6245,76.7254,34687.0
2020-01-09 09:55:00,83.69,83.7,83.64,83.67,12994.0,76.7254,76.7345,76.6795,76.707,12994.0
2020-01-09 10:00:00,83.68,83.7,83.56,83.61,29446.0,76.7162,76.7345,76.6062,76.652,29446.0
2020-01-09 10:05:00,83.62,83.62,83.51,83.51,13634.0,76.6612,76.6612,76.5603,76.5603,13634.0
2020-01-09 10:10:00,83.51,83.55,83.49,83.5,41015.0,76.5603,76.597,76.542,76.5512,41015.0
2020-01-09 10:15:00,83.51,83.57,83.51,83.54,48263.0,76.5603,76.6153,76.5603,76.5878,48263.0
2020-01-09 10:20:00,83.52,83.53,83.47,83.5,55008.0,76.5695,76.5787,76.5237,76.5512,55008.0
2020-01-09 10:25:00,83.49,83.55,83.48,83.55,20368.0,76.542,76.597,76.5328,76.597,20368.0
2020-01-09 10:30:00,83.55,83.59,83.54,83.56,18625.0,76.597,76.6337,76.5878,76.6062,18625.0
2020-01-09 10:35:00,83.56,83.83,83.55,83.83,28004.0,76.6062,76.8537,76.597,76.8537,28004.0
2020-01-09 10:40:00,83.83,83.87,83.79,83.8,18177.0,76.8537,76.8904,76.817,76.8262,18177.0
2020-01-09 10:45:00,83.8,83.83,83.79,83.82,20624.0,76.8262,76.8537,76.817,76.8445,20624.0
2020-01-09 10:50:00,83.81,83.84,83.75,83.77,94135.0,76.8354,76.8629,76.7804,76.7987,94135.0
2020-01-09 10:55:00,83.77,83.83,83.76,83.78,25599.0,76.7987,76.8537,76.7895,76.8079,25599.0
2020-01-09 11:00:00,83.78,83.79,83.69,83.71,17042.0,76.8079,76.817,76.7254,76.7437,17042.0
2020-01-09 11:05:00,83.71,83.72,83.64,83.66,22580.0,76.7437,76.7529,76.6795,76.6979,22580.0
2020-01-09 11:10:00,83.66,83.66,83.6,83.61,20209.0,76.6979,76.6979,76.6428,76.652,20209.0
2020-01-09 11:15:00,83.6,83.67,83.59,83.65,24134.0,76.6428,76.707,76.6337,76.6887,24134.0
2020-01-09 11:20:00,83.65,83.67,83.62,83.65,30763.0,76.6887,76.707,76.6612,76.6887,30763.0
2020-01-09 11:25:00,83.64,83.67,83.61,83.66,18046.0,76.6795,76.707,76.652,76.6979,18046.0
2020-01-09 11:30:00,83.67,83.74,83.66,83.71,16755.0,76.707,76.7712,76.6979,76.7437,16755.0
2020-01-09 11:35:00,83.72,83.75,83.7,83.71,8566.0,76.7529,76.7804,76.7345,76.7437,8566.0
2020-01-09 11:40:00,83.71,83.71,83.67,83.69,36531.0,76.7437,76.7437,76.707,76.7254,36531.0
2020-01-09 11:45:00,83.7,83.73,83.68,83.7,11532.0,76.7345,76.762,76.7162,76.7345,11532.0
2020-01-09 11:50:00,83.71,83.72,83.66,83.67,22994.0,76.7437,76.7529,76.6979,76.707,22994.0
2020-01-09 11:55:00,83.65,83.71,83.63,83.7,23310.0,76.6887,76.7437,76.6704,76.7345,23310.0
2020-01-09 12:00:00,83.69,83.72,83.69,83.72,20988.0,76.7254,76.7529,76.7254,76.7529,20988.0
2020-01-09 12:05:00,83.72,83.74,83.71,83.73,15800.0,76.7529,76.7712,76.7437,76.762,15800.0
2020-01-09 12:10:00,83.74,83.76,83.72,83.73,14574.0,76.7712,76.7895,76.7529,76.762,14574.0
2020-01-09 12:15:00,83.74,83.74,83.7,83.7,26421.0,76.7712,76.7712,76.7345,76.7345,26421.0
2020-01-09 12:20:00,83.7,83.7,83.53,83.54,10870.0,76.7345,76.7345,76.5787,76.5878,10870.0
2020-01-09 12:25:00,83.54,83.55,83.5,83.53,23527.0,76.5878,76.597,76.5512,76.5787,23527.0
2020-01-09 12:30:00,83.52,83.55,83.48,83.48,10969.0,76.5695,76.597,76.5328,76.5328,10969.0
2020-01-09 12:35:00,83.49,83.51,83.43,83.43,25703.0,76.542,76.5603,76.487,76.487,25703.0
2020-01-09 12:40:00,83.43,83.43,83.36,83.39,19093.0,76.487,76.487,76.4228,76.4503,19093.0
2020-01-09 12:45:00,83.4,83.51,83.4,83.51,15776.0,76.4595,76.5603,76.4595,76.5603,15776.0
2020-01-09 12:50:00,83.52,83.55,83.52,83.54,11895.0,76.5695,76.597,76.5695,76.5878,11895.0
2020-01-09 12:55:00,83.53,83.56,83.52,83.56,13488.0,76.5787,76.6062,76.5695,76.6062,13488.0
2020-01-09 13:00:00,83.57,83.61,83.55,83.6,17196.0,76.6153,76.652,76.597,76.6428,17196.0
2020-01-09 13:05:00,83.61,83.61,83.56,83.57,135270.0,76.652,76.652,76.6062,76.6153,135270.0
2020-01-09 13:10:00,83.56,83.6,83.55,83.58,13439.0,76.6062,76.6428,76.597,76.6245,13439.0
2020-01-09 13:15:00,83.57,83.6,83.53,83.56,26630.0,76.6153,76.6428,76.5787,76.6062,26630.0
2020-01-09 13:20:00,83.57,83.57,83.5,83.53,37777.0,76.6153,76.6153,76.5512,76.5787,37777.0
2020-01-09 13:25:00,83.53,83.58,83.51,83.58,15284.0,76.5787,76.6245,76.5603,76.6245,15284.0
2020-01-09 13:30:00,83.58,83.58,83.53,83.56,10643.0,76.6245,76.6245,76.5787,76.6062,10643.0
2020-01-09 13:35:00,83.56,83.56,83.52,83.54,43510.0,76.6062,76.6062,76.5695,76.5878,43510.0
2020-01-09 13:40:00,83.55,83.56,83.53,83.54,22744.0,76.597,76.6062,76.5787,76.5878,22744.0
2020-01-09 13:45:00,83.53,83.55,83.51,83.52,8627.0,76.5787,76.597,76.5603,76.5695,8627.0
2020-01-09 13:50:00,83.52,83.55,83.48,83.49,23127.0,76.5695,76.597,76.5328,76.542,23127.0
2020-01-09 13:55:00,83.5,83.53,83.49,83.51,27962.0,76.5512,76.5787,76.542,76.5603,27962.0
2020-01-09 14:00:00,83.51,83.54,83.5,83.52,14262.0,76.5603,76.5878,76.5512,76.5695,14262.0
2020-01-09 14:05:00,83.51,83.54,83.48,83.54,17176.0,76.5603,76.5878,76.5328,76.5878,17176.0
2020-01-09 14:10:00,83.52,83.55,83.51,83.52,13925.0,76.5695,76.597,76.5603,76.5695,13925.0
2020-01-09 14:15:00,83.51,83.52,83.49,83.51,15752.0,76.5603,76.5695,76.542,76.5603,15752.0
2020-01-09 14:20:00,83.51,83.53,83.48,83.48,9775.0,76.5603,76.5787,76.5328,76.5328,9775.0
2020-01-09 14:25:00,83.49,83.53,83.49,83.51,18885.0,76.542,76.5787,76.542,76.5603,18885.0
2020-01-09 14:30:00,83.51,83.59,83.51,83.59,16658.0,76.5603,76.6337,76.5603,76.6337,16658.0
2020-01-09 14:35:00,83.59,83.64,83.57,83.62,28601.0,76.6337,76.6795,76.6153,76.6612,28601.0
2020-01-09 14:40:00,83.63,83.65,83.61,83.64,24974.0,76.6704,76.6887,76.652,76.6795,24974.0
2020-01-09 14:45:00,83.64,83.64,83.58,83.6,18889.0,76.6795,76.6795,76.6245,76.6428,18889.0
2020-01-09 14:50:00,83.61,83.61,83.57,83.59,29996.0,76.652,76.652,76.6153,76.6337,29996.0
2020-01-09 14:55:00,83.6,83.63,83.59,83.61,25286.0,76.6428,76.6704,76.6337,76.652,25286.0
2020-01-09 15:00:00,83.6,83.61,83.55,83.56,39245.0,76.6428,76.652,76.597,76.6062,39245.0
2020-01-09 15:05:00,83.55,83.56,83.49,83.5,26376.0,76.597,76.6062,76.542,76.5512,26376.0
2020-01-09 15:10:00,83.49,83.51,83.45,83.51,20644.0,76.542,76.5603,76.5053,76.5603,20644.0
2020-01-09 15:15:00,83.5,83.53,83.49,83.53,23269.0,76.5512,76.5787,76.542,76.5787,23269.0
2020-01-09 15:20:00,83.53,83.53,83.48,83.49,29364.0,76.5787,76.5787,76.5328,76.542,29364.0
2020-01-09 15:25:00,83.49,83.52,83.48,83.52,32877.0,76.542,76.5695,76.5328,76.5695,32877.0
2020-01-09 15:30:00,83.52,83.53,83.47,83.48,71448.0,76.5695,76.5787,76.5237,76.5328,71448.0
2020-01-09 15:35:00,83.47,83.48,83.4,83.41,27424.0,76.5237,76.5328,76.4595,76.4687,27424.0
2020-01-09 15:40:00,83.41,83.44,83.39,83.44,43622.0,76.4687,76.4962,76.4503,76.4962,43622.0
2020-01-09 15:45:00,83.43,83.45,83.37,83.37,33646.0,76.487,76.5053,76.432,76.432,33646.0
2020-01-09 15:50:00,83.38,83.42,83.37,83.41,47146.0,76.4412,76.4778,76.432,76.4687,47146.0
2020-01-09 15:55:00,83.41,83.46,83.34,83.45,278131.0,76.4687,76.5145,76.4045,76.5053,278131.0
2020-01-10 09:30:00,83.47,83.5,83.28,83.33,169216.0,76.5237,76.5512,76.3495,76.3953,169216.0
2020-01-10 09:35:00,83.33,83.34,82.97,83.0,33702.0,76.3953,76.4045,76.0653,76.0928,33702.0
2020-01-10 09:40:00,83.0,83.14,82.97,83.05,66542.0,76.0928,76.2211,76.0653,76.1386,66542.0
2020-01-10 09:45:00,83.04,83.17,82.97,83.17,94571.0,76.1295,76.2486,76.0653,76.2486,94571.0
2020-01-10 09:50:00,83.18,83.29,83.17,83.28,29256.0,76.2578,76.3586,76.2486,76.3495,29256.0
2020-01-10 09:55:00,83.27,83.33,83.26,83.31,38023.0,76.3403,76.3953,76.3311,76.377,38023.0
2020-01-10 10:00:00,83.32,83.37,83.3,83.37,24466.0,76.3861,76.432,76.3678,76.432,24466.0
2020-01-10 10:05:00,83.38,83.4,83.33,83.4,39038.0,76.4412,76.4595,76.3953,76.4595,39038.0
2020-01-10 10:10:00,83.4,83.41,83.33,83.38,62695.0,76.4595,76.4687,76.3953,76.4412,62695.0
2020-01-10 10:15:00,83.39,83.45,83.38,83.43,31790.0,76.4503,76.5053,76.4412,76.487,31790.0
2020-01-10 10:20:00,83.43,83.43,83.37,83.39,18626.0,76.487,76.487,76.432,76.4503,18626.0
2020-01-10 10:25:00,83.37,83.39,83.3,83.36,13841.0,76.432,76.4503,76.3678,76.4228,13841.0
2020-01-10 10:30:00,83.37,83.39,83.29,83.33,23087.0,76.432,76.4503,76.3586,76.3953,23087.0
2020-01-10 10:35:00,83.3,83.37,83.26,83.37,20310.0,76.3678,76.432,76.3311,76.432,20310.0
2020-01-10 10:40:00,83.38,83.38,83.29,83.29,35904.0,76.4412,76.4412,76.3586,76.3586,35904.0
2020-01-10 10:45:00,83.28,83.28,83.1,83.1,20981.0,76.3495,76.3495,76.1845,76.1845,20981.0
2020-01-10 10:50:00,83.09,83.16,83.0,83.15,18872.0,76.1753,76.2395,76.0928,76.2303,18872.0
2020-01-10 10:55:00,83.16,83.24,83.16,83.23,16311.0,76.2395,76.3128,76.2395,76.3036,16311.0
2020-01-10 11:00:00,83.24,83.25,83.2,83.2,10639.0,76.3128,76.322,76.2761,76.2761,10639.0
2020-01-10 11:05:00,83.2,83.24,83.2,83.23,14370.0,76.2761,76.3128,76.2761,76.3036,14370.0
2020-01-10 11:10:00,83.23,83.23,83.2,83.21,17664.0,76.3036,76.3036,76.2761,76.2853,17664.0
2020-01-10 11:15:00,83.22,83.22,83.06,83.11,17746.0,76.2945,76.2945,76.1478,76.1936,17746.0
2020-01-10 11:20:00,83.11,83.16,83.07,83.09,24939.0,76.1936,76.2395,76.157,76.1753,24939.0
2020-01-10 11:25:00,83.09,83.09,82.99,82.99,13836.0,76.1753,76.1753,76.0836,76.0836,13836.0
2020-01-10 11:30:00,82.97,83.0,82.91,82.96,26298.0,76.0653,76.0928,76.0103,76.0561,26298.0
2020-01-10 11:35:00,82.95,83.03,82.94,83.03,20510.0,76.0469,76.1203,76.0378,76.1203,20510.0
2020-01-10 11:40:00,83.03,83.04,82.88,82.92,27534.0,76.1203,76.1295,75.9828,76.0194,27534.0
2020-01-10 11:45:00,82.93,82.94,82.79,82.8,16000.0,76.0286,76.0378,75.9003,75.9094,16000.0
2020-01-10 11:50:00,82.8,82.91,82.78,82.91,38238.0,75.9094,76.0103,75.8911,76.0103,38238.0
2020-01-10 11:55:00,82.9,82.92,82.88,82.89,28687.0,76.0011,76.0194,75.9828,75.9919,28687.0
2020-01-10 12:00:00,82.88,82.88,82.8,82.85,19215.0,75.9828,75.9828,75.9094,75.9553,19215.0
2020-01-10 12:05:00,82.86,82.88,82.74,82.75,26554.0,75.9644,75.9828,75.8544,75.8636,26554.0
2020-01-10 12:10:00,82.73,82.83,82.64,82.82,32729.0,75.8452,75.9369,75.7627,75.9278,32729.0
2020-01-10 12:15:00,82.81,82.84,82.76,82.84,25219.0,75.9186,75.9461,75.8728,75.9461,25219.0
2020-01-10 12:20:00,82.84,82.86,82.8,82.85,24571.0,75.9461,75.9644,75.9094,75.9553,24571.0
2020-01-10 12:25:00,82.85,82.95,82.85,82.95,28013.0,75.9553,76.0469,75.9553,76.0469,28013.0
2020-01-10 12:30:00,82.95,82.95,82.89,82.92,37656.0,76.0469,76.0469,75.9919,76.0194,37656.0
2020-01-10 12:35:00,82.92,82.93,82.87,82.9,126721.0,76.0194,76.0286,75.9736,76.0011,126721.0
2020-01-10 12:40:00,82.89,82.91,82.88,82.9,18163.0,75.9919,76.0103,75.9828,76.0011,18163.0
2020-01-10 12:45:00,82.91,82.96,82.89,82.96,42831.0,76.0103,76.0561,75.9919,76.0561,42831.0
2020-01-10 12:50:00,82.96,82.97,82.89,82.93,39311.0,76.0561,76.0653,75.9919,76.0286,39311.0
2020-01-10 12:55:00,82.92,82.95,82.91,82.95,22345.0,76.0194,76.0469,76.0103,76.0469,22345.0
2020-01-10 13:00:00,82.94,83.03,82.94,83.02,14619.0,76.0378,76.1203,76.0378,76.1111,14619.0
2020-01-10 13:05:00,83.02,83.09,83.01,83.09,34512.0,76.1111,76.1753,76.1019,76.1753,34512.0
2020-01-10 13:10:00,83.09,83.11,83.07,83.11,9504.0,76.1753,76.1936,76.157,76.1936,9504.0
2020-01-10 13:15:00,83.12,83.2,83.11,83.18,13964.0,76.2028,76.2761,76.1936,76.2578,13964.0
2020-01-10 13:20:00,83.19,83.21,83.17,83.18,15698.0,76.267,76.2853,76.2486,76.2578,15698.0
2020-01-10 13:25:00,83.18,83.22,83.17,83.19,14348.0,76.2578,76.2945,76.2486,76.267,14348.0
2020-01-10 13:30:00,83.19,83.23,83.17,83.22,11585.0,76.267,76.3036,76.2486,76.2945,11585.0
2020-01-10 13:35:00,83.22,83.23,83.2,83.21,8823.0,76.2945,76.3036,76.2761,76.2853,8823.0
2020-01-10 13:40:00,83.2,83.26,83.19,83.26,26741.0,76.2761,76.3311,76.267,76.3311,26741.0
2020-01-10 13:45:00,83.26,83.27,83.23,83.24,15414.0,76.3311,76.3403,76.3036,76.3128,15414.0
2020-01-10 13:50:00,83.24,83.26,83.21,83.25,13805.0,76.3128,76.3311,76.2853,76.322,13805.0
2020-01-10 13:55:00,83.26,83.26,83.22,83.24,8594.0,76.3311,76.3311,76.2945,76.3128,8594.0
2020-01-10 14:00:00,83.23,83.24,83.18,83.2,24594.0,76.3036,76.3128,76.2578,76.2761,24594.0
2020-01-10 14:05:00,83.2,83.22,83.18,83.19,9944.0,76.2761,76.2945,76.2578,76.267,9944.0
2020-01-10 14:10:00,83.18,83.19,83.11,83.11,27160.0,76.2578,76.267,76.1936,76.1936,27160.0
2020-01-10 14:15:00,83.12,83.19,83.12,83.17,14212.0,76.2028,76.267,76.2028,76.2486,14212.0
2020-01-10 14:20:00,83.18,83.21,83.16,83.18,11389.0,76.2578,76.2853,76.2395,76.2578,11389.0
2020-01-10 14:25:00,83.18,83.21,83.16,83.19,13616.0,76.2578,76.2853,76.2395,76.267,13616.0
2020-01-10 14:30:00,83.18,83.19,83.15,83.17,13496.0,76.2578,76.267,76.2303,76.2486,13496.0
2020-01-10 14:35:00,83.17,83.17,83.11,83.12,18222.0,76.2486,76.2486,76.1936,76.2028,18222.0
2020-01-10 14:40:00,83.12,83.14,83.05,83.08,41819.0,76.2028,76.2211,76.1386,76.1661,41819.0
2020-01-10 14:45:00,83.08,83.11,83.05,83.1,16207.0,76.1661,76.1936,76.1386,76.1845,16207.0
2020-01-10 14:50:00,83.09,83.14,83.07,83.14,23565.0,76.1753,76.2211,76.157,76.2211,23565.0
2020-01-10 14:55:00,83.14,83.15,83.1,83.13,26438.0,76.2211,76.2303,76.1845,76.212,26438.0
2020-01-10 15:00:00,83.12,83.14,83.05,83.09,32194.0,76.2028,76.2211,76.1386,76.1753,32194.0
2020-01-10 15:05:00,83.09,83.09,83.0,83.01,60600.0,76.1753,76.1753,76.0928,76.1019,60600.0
2020-01-10 15:10:00,83.02,83.06,83.0,83.01,13332.0,76.1111,76.1478,76.0928,76.1019,13332.0
2020-01-10 15:15:00,83.01,83.03,82.99,83.01,37525.0,76.1019,76.1203,76.0836,76.1019,37525.0
2020-01-10 15:20:00,83.0,83.05,82.99,83.04,24261.0,76.0928,76.1386,76.0836,76.1295,24261.0
2020-01-10 15:25:00,83.04,83.05,83.0,83.01,36395.0,76.1295,76.1386,76.0928,76.1019,36395.0
2020-01-10 15:30:00,83.0,83.0,82.92,82.93,22676.0,76.0928,76.0928,76.0194,76.0286,22676.0
2020-01-10 15:35:00,82.93,82.98,82.89,82.94,36909.0,76.0286,76.0744,75.9919,76.0378,36909.0
2020-01-10 15:40:00,82.95,82.97,82.91,82.94,33225.0,76.0469,76.0653,76.0103,76.0378,33225.0
2020-01-10 15:45:00,82.95,83.01,82.91,82.91,37057.0,76.0469,76.1019,76.0103,76.0103,37057.0
2020-01-10 15:50:00,82.89,83.04,82.89,83.03,25676.0,75.9919,76.1295,75.9919,76.1203,25676.0
2020-01-10 15:55:00,83.03,83.07,83.0,83.07,58898.0,76.1203,76.157,76.0928,76.157,58898.0
2020-01-13 09:30:00,83.07,83.08,82.88,82.9,88743.0,76.157,76.1661,75.9828,76.0011,88743.0
2020-01-13 09:35:00,82.87,82.93,82.82,82.85,33643.0,75.9736,76.0286,75.9278,75.9553,33643.0
2020-01-13 09:40:00,82.84,82.97,82.72,82.95,66726.0,75.9461,76.0653,75.8361,76.0469,66726.0
2020-01-13 09:45:00,82.96,82.99,82.91,82.99,66532.0,76.0561,76.0836,76.0103,76.0836,66532.0
2020-01-13 09:50:00,82.97,83.02,82.92,82.96,27277.0,76.0653,76.1111,76.0194,76.0561,27277.0
2020-01-13 09:55:00,82.97,83.16,82.96,83.15,42761.0,76.0653,76.2395,76.0561,76.2303,42761.0
2020-01-13 10:00:00,83.16,83.18,83.07,83.09,71816.0,76.2395,76.2578,76.157,76.1753,71816.0
2020-01-13 10:05:00,83.09,83.13,83.04,83.11,56811.0,76.1753,76.212,76.1295,76.1936,56811.0
2020-01-13 10:10:00,83.11,83.13,83.02,83.04,95014.0,76.1936,76.212,76.1111,76.1295,95014.0
2020-01-13 10:15:00,83.02,83.13,82.96,82.96,23577.0,76.1111,76.212,76.0561,76.0561,23577.0
2020-01-13 10:20:00,82.96,83.17,82.95,83.16,64394.0,76.0561,76.2486,76.0469,76.2395,64394.0
2020-01-13 10:25:00,83.16,83.18,83.1,83.12,21751.0,76.2395,76.2578,76.1845,76.2028,21751.0
2020-01-13 10:30:00,83.13,83.14,83.01,83.01,56752.0,76.212,76.2211,76.1019,76.1019,56752.0
2020-01-13 10:35:00,83.0,83.09,82.98,83.02,50316.0,76.0928,76.1753,76.0744,76.1111,50316.0
2020-01-13 10:40:00,83.01,83.09,82.99,83.04,26115.0,76.1019,76.1753,76.0836,76.1295,26115.0
2020-01-13 10:45:00,83.02,83.17,83.02,83.13,33232.0,76.1111,76.2486,76.1111,76.212,33232.0
2020-01-13 10:50:00,83.14,83.24,83.11,83.23,33497.0,76.2211,76.3128,76.1936,76.3036,33497.0
2020-01-13 10:55:00,83.22,83.27,83.21,83.24,36912.0,76.2945,76.3403,76.2853,76.3128,36912.0
2020-01-13 11:00:00,83.24,83.27,83.2,83.25,41129.0,76.3128,76.3403,76.2761,76.322,41129.0
2020-01-13 11:05:00,83.26,83.28,83.21,83.26,16147.0,76.3311,76.3495,76.2853,76.3311,16147.0
2020-01-13 11:10:00,83.26,83.27,83.21,83.24,9729.0,76.3311,76.3403,76.2853,76.3128,9729.0
2020-01-13 11:15:00,83.24,83.3,83.23,83.3,22483.0,76.3128,76.3678,76.3036,76.3678,22483.0
2020-01-13 11:20:00,83.3,83.31,83.27,83.29,26474.0,76.3678,76.377,76.3403,76.3586,26474.0
2020-01-13 11:25:00,83.28,83.44,83.26,83.39,82533.0,76.3495,76.4962,76.3311,76.4503,82533.0
2020-01-13 11:30:00,83.39,83.46,83.34,83.38,31213.0,76.4503,76.5145,76.4045,76.4412,31213.0
2020-01-13 11:35:00,83.39,83.4,83.37,83.4,11985.0,76.4503,76.4595,76.432,76.4595,11985.0
2020-01-13 11:40:00,83.41,83.42,83.37,83.37,7951.0,76.4687,76.4778,76.432,76.432,7951.0
2020-01-13 11:45:00,83.39,83.4,83.35,83.38,14551.0,76.4503,76.4595,76.4137,76.4412,14551.0
2020-01-13 11:50:00,83.39,83.42,83.37,83.38,21238.0,76.4503,76.4778,76.432,76.4412,21238.0
2020-01-13 11:55:00,83.39,83.42,83.38,83.42,4620.0,76.4503,76.4778,76.4412,76.4778,4620.0
2020-01-13 12:00:00,83.41,83.52,83.41,83.49,33492.0,76.4687,76.5695,76.4687,76.542,33492.0
2020-01-13 12:05:00,83.49,83.54,83.49,83.54,26737.0,76.542,76.5878,76.542,76.5878,26737.0
2020-01-13 12:10:00,83.54,83.59,83.53,83.58,15055.0,76.5878,76.6337,76.5787,76.6245,15055.0
2020-01-13 12:15:00,83.56,83.6,83.55,83.57,24484.0,76.6062,76.6428,76.597,76.6153,24484.0
2020-01-13 12:20:00,83.57,83.58,83.52,83.53,5738.0,76.6153,76.6245,76.5695,76.5787,5738.0
2020-01-13 12:25:00,83.54,83.55,83.52,83.53,19538.0,76.5878,76.597,76.5695,76.5787,19538.0
2020-01-13 12:30:00,83.53,83.6,83.53,83.58,11750.0,76.5787,76.6428,76.5787,76.6245,11750.0
2020-01-13 12:35:00,83.58,83.59,83.48,83.48,23942.0,76.6245,76.6337,76.5328,76.5328,23942.0
2020-01-13 12:40:00,83.49,83.53,83.48,83.51,20161.0,76.542,76.5787,76.5328,76.5603,20161.0
2020-01-13 12:45:00,83.51,83.53,83.5,83.51,29269.0,76.5603,76.5787,76.5512,76.5603,29269.0
2020-01-13 12:50:00,83.51,83.55,83.5,83.53,16318.0,76.5603,76.597,76.5512,76.5787,16318.0
2020-01-13 12:55:00,83.52,83.54,83.5,83.53,16219.0,76.5695,76.5878,76.5512,76.5787,16219.0
2020-01-13 13:00:00,83.53,83.53,83.47,83.52,56993.0,76.5787,76.5787,76.5237,76.5695,56993.0
2020-01-13 13:05:00,83.53,83.53,83.49,83.49,38850.0,76.5787,76.5787,76.542,76.542,38850.0
2020-01-13 13:10:00,83.5,83.51,83.47,83.48,12439.0,76.5512,76.5603,76.5237,76.5328,12439.0
2020-01-13 13:15:00,83.48,83.54,83.46,83.53,23659.0,76.5328,76.5878,76.5145,76.5787,23659.0
2020-01-13 13:20:00,83.52,83.57,83.52,83.54,14277.0,76.5695,76.6153,76.5695,76.5878,14277.0
2020-01-13 13:25:00,83.54,83.54,83.5,83.51,9357.0,76.5878,76.5878,76.5512,76.5603,9357.0
2020-01-13 13:30:00,83.51,83.53,83.5,83.52,16890.0,76.5603,76.5787,76.5512,76.5695,16890.0
2020-01-13 13:35:00,83.5,83.53,83.49,83.51,7935.0,76.5512,76.5787,76.542,76.5603,7935.0
2020-01-13 13:40:00,83.52,83.54,83.51,83.53,18936.0,76.5695,76.5878,76.5603,76.5787,18936.0
2020-01-13 13:45:00,83.53,83.55,83.52,83.54,8005.0,76.5787,76.597,76.5695,76.5878,8005.0
2020-01-13 13:50:00,83.53,83.61,83.53,83.61,33639.0,76.5787,76.652,76.5787,76.652,33639.0
2020-01-13 13:55:00,83.62,83.64,83.6,83.61,13873.0,76.6612,76.6795,76.6428,76.652,13873.0
2020-01-13 14:00:00,83.61,83.63,83.58,83.62,14800.0,76.652,76.6704,76.6245,76.6612,14800.0
2020-01-13 14:05:00,83.62,83.67,83.62,83.65,12495.0,76.6612,76.707,76.6612,76.6887,12495.0
2020-01-13 14:10:00,83.65,83.7,83.65,83.68,11168.0,76.6887,76.7345,76.6887,76.7162,11168.0
2020-01-13 14:15:00,83.67,83.71,83.66,83.7,11766.0,76.707,76.7437,76.6979,76.7345,11766.0
2020-01-13 14:20:00,83.7,83.74,83.68,83.74,12789.0,76.7345,76.7712,76.7162,76.7712,12789.0
2020-01-13 14:25:00,83.73,83.75,83.71,83.73,47230.0,76.762,76.7804,76.7437,76.762,47230.0
2020-01-13 14:30:00,83.73,83.74,83.71,83.74,10717.0,76.762,76.7712,76.7437,76.7712,10717.0
2020-01-13 14:35:00,83.74,83.74,83.71,83.72,13914.0,76.7712,76.7712,76.7437,76.7529,13914.0
2020-01-13 14:40:00,83.72,83.73,83.68,83.72,15979.0,76.7529,76.762,76.7162,76.7529,15979.0
2020-01-13 14:45:00,83.72,83.75,83.71,83.75,22156.0,76.7529,76.7804,76.7437,76.7804,22156.0
2020-01-13 14:50:00,83.74,83.79,83.71,83.78,17470.0,76.7712,76.817,76.7437,76.8079,17470.0
2020-01-13 14:55:00,83.78,83.79,83.74,83.76,64838.0,76.8079,76.817,76.7712,76.7895,64838.0
2020-01-13 15:00:00,83.75,83.76,83.72,83.75,49580.0,76.7804,76.7895,76.7529,76.7804,49580.0
2020-01-13 15:05:00,83.74,83.75,83.71,83.71,27440.0,76.7712,76.7804,76.7437,76.7437,27440.0
2020-01-13 15:10:00,83.71,83.73,83.69,83.7,28071.0,76.7437,76.762,76.7254,76.7345,28071.0
2020-01-13 15:15:00,83.7,83.71,83.67,83.67,19591.0,76.7345,76.7437,76.707,76.707,19591.0
2020-01-13 15:20:00,83.67,83.67,83.65,83.66,16024.0,76.707,76.707,76.6887,76.6979,16024.0
2020-01-13 15:25:00,83.66,83.68,83.64,83.66,50837.0,76.6979,76.7162,76.6795,76.6979,50837.0
2020-01-13 15:30:00,83.67,83.69,83.65,83.68,90670.0,76.707,76.7254,76.6887,76.7162,90670.0
2020-01-13 15:35:00,83.67,83.69,83.65,83.66,57554.0,76.707,76.7254,76.6887,76.6979,57554.0
2020-01-13 15:40:00,83.65,83.68,83.61,83.62,54556.0,76.6887,76.7162,76.652,76.6612,54556.0
2020-01-13 15:45:00,83.62,83.66,83.61,83.64,73606.0,76.6612,76.6979,76.652,76.6795,73606.0
2020-01-13 15:50:00,83.65,83.75,83.65,83.74,99069.0,76.6887,76.7804,76.6887,76.7712,99069.0
2020-01-13 15:55:00,83.75,83.83,83.74,83.77,172067.0,76.7804,76.8537,76.7712,76.7987,172067.0
2020-01-14 09:30:00,83.51,83.59,83.36,83.59,109325.0,76.5603,76.6337,76.4228,76.6337,109325.0
2020-01-14 09:35:00,83.58,83.61,83.41,83.54,44447.0,76.6245,76.652,76.4687,76.5878,44447.0
2020-01-14 09:40:00,83.57,83.6,83.48,83.58,14358.0,76.6153,76.6428,76.5328,76.6245,14358.0
2020-01-14 09:45:00,83.59,83.69,83.59,83.63,28239.0,76.6337,76.7254,76.6337,76.6704,28239.0
2020-01-14 09:50:00,83.63,83.64,83.43,83.56,32654.0,76.6704,76.6795,76.487,76.6062,32654.0
2020-01-14 09:55:00,83.56,83.56,83.48,83.54,83598.0,76.6062,76.6062,76.5328,76.5878,83598.0
2020-01-14 10:00:00,83.54,83.63,83.49,83.54,114429.0,76.5878,76.6704,76.542,76.5878,114429.0
2020-01-14 10:05:00,83.54,83.56,83.43,83.51,50437.0,76.5878,76.6062,76.487,76.5603,50437.0
2020-01-14 10:10:00,83.52,83.56,83.45,83.55,50654.0,76.5695,76.6062,76.5053,76.597,50654.0
2020-01-14 10:15:00,83.56,83.58,83.52,83.53,73233.0,76.6062,76.6245,76.5695,76.5787,73233.0
2020-01-14 10:20:00,83.53,83.59,83.48,83.59,54811.0,76.5787,76.6337,76.5328,76.6337,54811.0
2020-01-14 10:25:00,83.6,83.64,83.58,83.64,67341.0,76.6428,76.6795,76.6245,76.6795,67341.0
2020-01-14 10:30:00,83.65,83.73,83.64,83.7,48756.0,76.6887,76.762,76.6795,76.7345,48756.0
2020-01-14 10:35:00,83.7,83.77,83.69,83.77,60815.0,76.7345,76.7987,76.7254,76.7987,60815.0
2020-01-14 10:40:00,83.77,83.79,83.72,83.79,88454.0,76.7987,76.817,76.7529,76.817,88454.0
2020-01-14 10:45:00,83.79,83.84,83.78,83.8,65230.0,76.817,76.8629,76.8079,76.8262,65230.0
2020-01-14 10:50:00,83.8,83.83,83.72,83.73,75885.0,76.8262,76.8537,76.7529,76.762,75885.0
2020-01-14 10:55:00,83.73,83.83,83.67,83.81,63518.0,76.762,76.8537,76.707,76.8354,63518.0
2020-01-14 11:00:00,83.81,83.89,83.81,83.88,57981.0,76.8354,76.9087,76.8354,76.8995,57981.0
2020-01-14 11:05:00,83.88,83.96,83.85,83.96,49251.0,76.8995,76.9729,76.872,76.9729,49251.0
2020-01-14 11:10:00,83.96,84.03,83.94,84.03,64948.0,76.9729,77.0371,76.9546,77.0371,64948.0
2020-01-14 11:15:00,84.03,84.09,84.02,84.08,43301.0,77.0371,77.0921,77.0279,77.0829,43301.0
2020-01-14 11:20:00,84.08,84.14,84.04,84.13,58941.0,77.0829,77.1379,77.0462,77.1287,58941.0
2020-01-14 11:25:00,84.14,84.18,84.12,84.17,103145.0,77.1379,77.1746,77.1196,77.1654,103145.0
2020-01-14 11:30:00,84.17,84.17,84.08,84.09,19093.0,77.1654,77.1654,77.0829,77.0921,19093.0
2020-01-14 11:35:00,84.1,84.1,84.03,84.03,57834.0,77.1012,77.1012,77.0371,77.0371,57834.0
2020-01-14 11:40:00,84.04,84.05,83.98,83.99,43471.0,77.0462,77.0554,76.9912,77.0004,43471.0
2020-01-14 11:45:00,84.02,84.06,84.01,84.06,6550.0,77.0279,77.0646,77.0187,77.0646,6550.0
2020-01-14 11:50:00,84.07,84.12,84.07,84.08,15307.0,77.0737,77.1196,77.0737,77.0829,15307.0
2020-01-14 11:55:00,84.07,84.08,84.05,84.07,11241.0,77.0737,77.0829,77.0554,77.0737,11241.0
2020-01-14 12:00:00,84.06,84.07,84.03,84.05,16349.0,77.0646,77.0737,77.0371,77.0554,16349.0
2020-01-14 12:05:00,84.04,84.08,84.03,84.08,21678.0,77.0462,77.0829,77.0371,77.0829,21678.0
2020-01-14 12:10:00,84.08,84.14,84.07,84.14,21345.0,77.0829,77.1379,77.0737,77.1379,21345.0
2020-01-14 12:15:00,84.14,84.15,84.09,84.13,8886.0,77.1379,77.1471,77.0921,77.1287,8886.0
2020-01-14 12:20:00,84.12,84.22,84.12,84.21,28522.0,77.1196,77.2113,77.1196,77.2021,28522.0
2020-01-14 12:25:00,84.22,84.24,84.19,84.21,21365.0,77.2113,77.2296,77.1837,77.2021,21365.0
2020-01-14 12:30:00,84.21,84.27,84.21,84.25,11654.0,77.2021,77.2571,77.2021,77.2388,11654.0
2020-01-14 12:35:00,84.26,84.34,84.26,84.34,10197.0,77.2479,77.3213,77.2479,77.3213,10197.0
2020-01-14 12:40:00,84.34,84.38,84.32,84.37,21237.0,77.3213,77.3579,77.3029,77.3488,21237.0
2020-01-14 12:45:00,84.37,84.49,84.37,84.47,15483.0,77.3488,77.4588,77.3488,77.4404,15483.0
2020-01-14 12:50:00,84.46,84.49,84.44,84.47,11294.0,77.4313,77.4588,77.4129,77.4404,11294.0
2020-01-14 12:55:00,84.48,84.49,84.44,84.46,11389.0,77.4496,77.4588,77.4129,77.4313,11389.0
2020-01-14 13:00:00,84.46,84.48,84.44,84.46,12222.0,77.4313,77.4496,77.4129,77.4313,12222.0
2020-01-14 13:05:00,84.47,84.54,84.46,84.49,15089.0,77.4404,77.5046,77.4313,77.4588,15089.0
2020-01-14 13:10:00,84.48,84.52,84.47,84.48,28004.0,77.4496,77.4863,77.4404,77.4496,28004.0
2020-01-14 13:15:00,84.48,84.52,84.47,84.5,10291.0,77.4496,77.4863,77.4404,77.468,10291.0
2020-01-14 13:20:00,84.49,84.53,84.48,84.5,9848.0,77.4588,77.4955,77.4496,77.468,9848.0
2020-01-14 13:25:00,84.5,84.55,84.5,84.51,13436.0,77.468,77.5138,77.468,77.4771,13436.0
2020-01-14 13:30:00,84.51,84.6,84.51,84.59,17765.0,77.4771,77.5596,77.4771,77.5505,17765.0
2020-01-14 13:35:00,84.59,84.6,84.21,84.44,138190.0,77.5505,77.5596,77.2021,77.4129,138190.0
2020-01-14 13:40:00,84.45,84.48,84.26,84.28,36960.0,77.4221,77.4496,77.2479,77.2663,36960.0
2020-01-14 13:45:00,84.27,84.32,84.18,84.25,21775.0,77.2571,77.3029,77.1746,77.2388,21775.0
2020-01-14 13:50:00,84.26,84.3,84.23,84.25,17753.0,77.2479,77.2846,77.2204,77.2388,17753.0
2020-01-14 13:55:00,84.25,84.27,84.14,84.14,23262.0,77.2388,77.2571,77.1379,77.1379,23262.0
2020-01-14 14:00:00,84.15,84.18,83.92,83.97,24928.0,77.1471,77.1746,76.9362,76.9821,24928.0
2020-01-14 14:05:00,83.98,84.07,83.96,83.99,24304.0,76.9912,77.0737,76.9729,77.0004,24304.0
2020-01-14 14:10:00,84.0,84.03,83.86,83.91,30203.0,77.0096,77.0371,76.8812,76.927,30203.0
2020-01-14 14:15:00,83.94,84.01,83.92,83.99,25294.0,76.9546,77.0187,76.9362,77.0004,25294.0
2020-01-14 14:20:00,83.98,84.07,83.97,84.05,16069.0,76.9912,77.0737,76.9821,77.0554,16069.0
2020-01-14 14:25:00,84.06,84.17,84.05,84.16,27786.0,77.0646,77.1654,77.0554,77.1562,27786.0
2020-01-14 14:30:00,84.15,84.16,84.1,84.14,23548.0,77.1471,77.1562,77.1012,77.1379,23548.0
2020-01-14 14:35:00,84.14,84.21,84.14,84.21,24284.0,77.1379,77.2021,77.1379,77.2021,24284.0
2020-01-14 14:40:00,84.21,84.24,84.18,84.22,15149.0,77.2021,77.2296,77.1746,77.2113,15149.0
2020-01-14 14:45:00,84.22,84.25,84.2,84.21,25567.0,77.2113,77.2388,77.1929,77.2021,25567.0
2020-01-14 14:50:00,84.21,84.21,84.15,84.18,13406.0,77.2021,77.2021,77.1471,77.1746,13406.0
2020-01-14 14:55:00,84.16,84.16,84.07,84.08,14157.0,77.1562,77.1562,77.0737,77.0829,14157.0
2020-01-14 15:00:00,84.08,84.17,84.08,84.11,14635.0,77.0829,77.1654,77.0829,77.1104,14635.0
2020-01-14 15:05:00,84.1,84.12,84.05,84.06,29435.0,77.1012,77.1196,77.0554,77.0646,29435.0
2020-01-14 15:10:00,84.07,84.08,83.99,84.01,38376.0,77.0737,77.0829,77.0004,77.0187,38376.0
2020-01-14 15:15:00,84.0,84.05,83.98,84.04,29896.0,77.0096,77.0554,76.9912,77.0462,29896.0
2020-01-14 15:20:00,84.05,84.11,84.04,84.09,40909.0,77.0554,77.1104,77.0462,77.0921,40909.0
2020-01-14 15:25:00,84.09,84.1,84.0,84.03,23871.0,77.0921,77.1012,77.0096,77.0371,23871.0
2020-01-14 15:30:00,84.04,84.18,84.01,84.15,31238.0,77.0462,77.1746,77.0187,77.1471,31238.0
2020-01-14 15:35:00,84.15,84.16,84.08,84.12,45218.0,77.1471,77.1562,77.0829,77.1196,45218.0
2020-01-14 15:40:00,84.12,84.16,84.1,84.11,22945.0,77.1196,77.1562,77.1012,77.1104,22945.0
2020-01-14 15:45:00,84.12,84.14,84.05,84.06,32392.0,77.1196,77.1379,77.0554,77.0646,32392.0
2020-01-14 15:50:00,84.05,84.05,83.94,84.01,34900.0,77.0554,77.0554,76.9546,77.0187,34900.0
2020-01-14 15:55:00,84.02,84.12,84.01,84.08,94967.0,77.0279,77.1196,77.0187,77.0829,94967.0
2020-01-15 09:30:00,83.91,84.31,83.84,84.25,83952.0,76.927,77.2938,76.8629,77.2388,83952.0
2020-01-15 09:35:00,84.26,84.29,84.16,84.23,19587.0,77.2479,77.2754,77.1562,77.2204,19587.0
2020-01-15 09:40:00,84.23,84.38,84.23,84.31,21112.0,77.2204,77.3579,77.2204,77.2938,21112.0
2020-01-15 09:45:00,84.32,84.46,84.3,84.46,55686.0,77.3029,77.4313,77.2846,77.4313,55686.0
2020-01-15 09:50:00,84.48,84.5,84.39,84.48,22027.0,77.4496,77.468,77.3671,77.4496,22027.0
2020-01-15 09:55:00,84.46,84.54,84.42,84.53,18380.0,77.4313,77.5046,77.3946,77.4955,18380.0
2020-01-15 10:00:00,84.55,84.56,84.41,84.42,20497.0,77.5138,77.523,77.3854,77.3946,20497.0
2020-01-15 10:05:00,84.41,84.45,84.35,84.37,14712.0,77.3854,77.4221,77.3304,77.3488,14712.0
2020-01-15 10:10:00,84.37,84.4,84.2,84.23,34373.0,77.3488,77.3763,77.1929,77.2204,34373.0
2020-01-15 10:15:00,84.23,84.31,84.19,84.3,14359.0,77.2204,77.2938,77.1837,77.2846,14359.0
2020-01-15 10:20:00,84.28,84.29,84.2,84.25,12547.0,77.2663,77.2754,77.1929,77.2388,12547.0
2020-01-15 10:25:00,84.25,84.38,84.25,84.38,10401.0,77.2388,77.3579,77.2388,77.3579,10401.0
2020-01-15 10:30:00,84.39,84.42,84.35,84.4,23828.0,77.3671,77.3946,77.3304,77.3763,23828.0
2020-01-15 10:35:00,84.39,84.47,84.38,84.41,32948.0,77.3671,77.4404,77.3579,77.3854,32948.0
2020-01-15 10:40:00,84.4,84.48,84.4,84.42,9779.0,77.3763,77.4496,77.3763,77.3946,9779.0
2020-01-15 10:45:00,84.42,84.48,84.4,84.48,10581.0,77.3946,77.4496,77.3763,77.4496,10581.0
2020-01-15 10:50:00,84.47,84.51,84.45,84.47,19433.0,77.4404,77.4771,77.4221,77.4404,19433.0
2020-01-15 10:55:00,84.48,84.62,84.48,84.62,31250.0,77.4496,77.578,77.4496,77.578,31250.0
2020-01-15 11:00:00,84.63,84.63,84.53,84.63,43166.0,77.5871,77.5871,77.4955,77.5871,43166.0
2020-01-15 11:05:00,84.61,84.62,84.47,84.47,16088.0,77.5688,77.578,77.4404,77.4404,16088.0
2020-01-15 11:10:00,84.46,84.46,84.31,84.38,15527.0,77.4313,77.4313,77.2938,77.3579,15527.0
2020-01-15 11:15:00,84.38,84.48,84.38,84.48,12478.0,77.3579,77.4496,77.3579,77.4496,12478.0
2020-01-15 11:20:00,84.48,84.58,84.46,84.55,19261.0,77.4496,77.5413,77.4313,77.5138,19261.0
2020-01-15 11:25:00,84.55,84.6,84.54,84.57,12805.0,77.5138,77.5596,77.5046,77.5321,12805.0
2020-01-15 11:30:00,84.58,84.61,84.54,84.59,24780.0,77.5413,77.5688,77.5046,77.5505,24780.0
2020-01-15 11:35:00,84.59,84.66,84.58,84.66,11628.0,77.5505,77.6146,77.5413,77.6146,11628.0
2020-01-15 11:40:00,84.65,84.71,84.65,84.68,20257.0,77.6055,77.6605,77.6055,77.633,20257.0
2020-01-15 11:45:00,84.68,84.71,84.64,84.71,25662.0,77.633,77.6605,77.5963,77.6605,25662.0
2020-01-15 11:50:00,84.71,84.75,84.67,84.68,40420.0,77.6605,77.6971,77.6238,77.633,40420.0
2020-01-15 11:55:00,84.69,84.72,84.51,84.56,18382.0,77.6421,77.6696,77.4771,77.523,18382.0
2020-01-15 12:00:00,84.56,84.59,84.46,84.47,19832.0,77.523,77.5505,77.4313,77.4404,19832.0
2020-01-15 12:05:00,84.46,84.5,84.46,84.48,13716.0,77.4313,77.468,77.4313,77.4496,13716.0
2020-01-15 12:10:00,84.48,84.53,84.45,84.52,16943.0,77.4496,77.4955,77.4221,77.4863,16943.0
2020-01-15 12:15:00,84.52,84.52,84.48,84.49,12522.0,77.4863,77.4863,77.4496,77.4588,12522.0
2020-01-15 12:20:00,84.5,84.56,84.49,84.53,51377.0,77.468,77.523,77.4588,77.4955,51377.0
2020-01-15 12:25:00,84.54,84.55,84.42,84.43,54626.0,77.5046,77.5138,77.3946,77.4038,54626.0
2020-01-15 12:30:00,84.42,84.44,84.36,84.4,12291.0,77.3946,77.4129,77.3396,77.3763,12291.0
2020-01-15 12:35:00,84.4,84.47,84.37,84.46,14052.0,77.3763,77.4404,77.3488,77.4313,14052.0
2020-01-15 12:40:00,84.45,84.51,84.45,84.47,17452.0,77.4221,77.4771,77.4221,77.4404,17452.0
2020-01-15 12:45:00,84.46,84.48,84.32,84.32,12549.0,77.4313,77.4496,77.3029,77.3029,12549.0
2020-01-15 12:50:00,84.31,84.35,84.27,84.32,27899.0,77.2938,77.3304,77.2571,77.3029,27899.0
2020-01-15 12:55:00,84.31,84.35,84.29,84.29,10596.0,77.2938,77.3304,77.2754,77.2754,10596.0
2020-01-15 13:00:00,84.29,84.34,84.27,84.31,12397.0,77.2754,77.3213,77.2571,77.2938,12397.0
2020-01-15 13:05:00,84.31,84.34,84.28,84.29,21829.0,77.2938,77.3213,77.2663,77.2754,21829.0
2020-01-15 13:10:00,84.3,84.33,84.25,84.33,9641.0,77.2846,77.3121,77.2388,77.3121,9641.0
2020-01-15 13:15:00,84.32,84.33,84.29,84.31,8840.0,77.3029,77.3121,77.2754,77.2938,8840.0
2020-01-15 13:20:00,84.33,84.34,84.28,84.3,11682.0,77.3121,77.3213,77.2663,77.2846,11682.0
2020-01-15 13:25:00,84.29,84.36,84.28,84.35,14848.0,77.2754,77.3396,77.2663,77.3304,14848.0
2020-01-15 13:30:00,84.36,84.41,84.29,84.37,36870.0,77.3396,77.3854,77.2754,77.3488,36870.0
2020-01-15 13:35:00,84.38,84.41,84.37,84.39,8801.0,77.3579,77.3854,77.3488,77.3671,8801.0
2020-01-15 13:40:00,84.4,84.44,84.39,84.43,15292.0,77.3763,77.4129,77.3671,77.4038,15292.0
2020-01-15 13:45:00,84.44,84.47,84.43,84.47,16828.0,77.4129,77.4404,77.4038,77.4404,16828.0
2020-01-15 13:50:00,84.47,84.48,84.34,84.34,810092.0,77.4404,77.4496,77.3213,77.3213,810092.0
2020-01-15 13:55:00,84.33,84.37,84.3,84.37,45359.0,77.3121,77.3488,77.2846,77.3488,45359.0
2020-01-15 14:00:00,84.38,84.41,84.36,84.39,48010.0,77.3579,77.3854,77.3396,77.3671,48010.0
2020-01-15 14:05:00,84.38,84.46,84.37,84.46,15520.0,77.3579,77.4313,77.3488,77.4313,15520.0
2020-01-15 14:10:00,84.47,84.52,84.46,84.51,9099.0,77.4404,77.4863,77.4313,77.4771,9099.0
2020-01-15 14:15:00,84.51,84.53,84.49,84.52,25861.0,77.4771,77.4955,77.4588,77.4863,25861.0
2020-01-15 14:20:00,84.51,84.56,84.51,84.54,12385.0,77.4771,77.523,77.4771,77.5046,12385.0
2020-01-15 14:25:00,84.56,84.58,84.55,84.57,10133.0,77.523,77.5413,77.5138,77.5321,10133.0
2020-01-15 14:30:00,84.57,84.61,84.55,84.61,21684.0,77.5321,77.5688,77.5138,77.5688,21684.0
2020-01-15 14:35:00,84.62,84.64,84.59,84.59,38406.0,77.578,77.5963,77.5505,77.5505,38406.0
2020-01-15 14:40:00,84.59,84.59,84.56,84.57,18612.0,77.5505,77.5505,77.523,77.5321,18612.0
2020-01-15 14:45:00,84.56,84.59,84.55,84.55,12277.0,77.523,77.5505,77.5138,77.5138,12277.0
2020-01-15 14:50:00,84.56,84.57,84.52,84.56,15602.0,77.523,77.5321,77.4863,77.523,15602.0
2020-01-15 14:55:00,84.56,84.58,84.48,84.49,12205.0,77.523,77.5413,77.4496,77.4588,12205.0
2020-01-15 15:00:00,84.5,84.5,84.33,84.34,18003.0,77.468,77.468,77.3121,77.3213,18003.0
2020-01-15 15:05:00,84.34,84.34,84.22,84.23,24349.0,77.3213,77.3213,77.2113,77.2204,24349.0
2020-01-15 15:10:00,84.23,84.26,84.2,84.25,15500.0,77.2204,77.2479,77.1929,77.2388,15500.0
2020-01-15 15:15:00,84.26,84.28,84.22,84.28,21464.0,77.2479,77.2663,77.2113,77.2663,21464.0
2020-01-15 15:20:00,84.28,84.29,84.23,84.25,28321.0,77.2663,77.2754,77.2204,77.2388,28321.0
2020-01-15 15:25:00,84.25,84.26,84.12,84.18,22293.0,77.2388,77.2479,77.1196,77.1746,22293.0
2020-01-15 15:30:00,84.18,84.19,84.03,84.04,43600.0,77.1746,77.1837,77.0371,77.0462,43600.0
2020-01-15 15:35:00,84.05,84.17,84.04,84.11,31485.0,77.0554,77.1654,77.0462,77.1104,31485.0
2020-01-15 15:40:00,84.12,84.15,84.08,84.12,21215.0,77.1196,77.1471,77.0829,77.1196,21215.0
2020-01-15 15:45:00,84.13,84.2,84.11,84.19,17678.0,77.1287,77.1929,77.1104,77.1837,17678.0
2020-01-15 15:50:00,84.18,84.35,84.18,84.34,49835.0,77.1746,77.3304,77.1746,77.3213,49835.0
2020-01-15 15:55:00,84.35,84.45,84.31,84.44,86373.0,77.3304,77.4221,77.2938,77.4129,86373.0
2020-01-16 09:30:00,84.99,85.22,84.95,85.21,116056.0,77.9172,78.128,77.8805,78.1189,116056.0
2020-01-16 09:35:00,85.2,85.39,85.2,85.35,41200.0,78.1097,78.2839,78.1097,78.2472,41200.0
2020-01-16 09:40:00,85.36,85.54,85.36,85.48,66330.0,78.2564,78.4214,78.2564,78.3664,66330.0
2020-01-16 09:45:00,85.48,85.57,85.33,85.37,44273.0,78.3664,78.4489,78.2289,78.2655,44273.0
2020-01-16 09:50:00,85.36,85.51,85.36,85.48,48269.0,78.2564,78.3939,78.2564,78.3664,48269.0
2020-01-16 09:55:00,85.47,85.6,85.47,85.56,41949.0,78.3572,78.4764,78.3572,78.4397,41949.0
2020-01-16 10:00:00,85.55,85.68,85.45,85.46,25245.0,78.4306,78.5498,78.3389,78.3481,25245.0
2020-01-16 10:05:00,85.45,85.58,85.39,85.56,40661.0,78.3389,78.4581,78.2839,78.4397,40661.0
2020-01-16 10:10:00,85.56,85.69,85.55,85.64,26092.0,78.4397,78.5589,78.4306,78.5131,26092.0
2020-01-16 10:15:00,85.66,85.68,85.54,85.54,23514.0,78.5314,78.5498,78.4214,78.4214,23514.0
2020-01-16 10:20:00,85.52,85.57,85.44,85.44,59057.0,78.4031,78.4489,78.3297,78.3297,59057.0
2020-01-16 10:25:00,85.44,85.59,85.42,85.57,31907.0,78.3297,78.4672,78.3114,78.4489,31907.0
2020-01-16 10:30:00,85.57,85.69,85.56,85.69,17036.0,78.4489,78.5589,78.4397,78.5589,17036.0
2020-01-16 10:35:00,85.69,85.75,85.65,85.69,41823.0,78.5589,78.6139,78.5222,78.5589,41823.0
2020-01-16 10:40:00,85.69,85.8,85.69,85.74,24352.0,78.5589,78.6598,78.5589,78.6048,24352.0
2020-01-16 10:45:00,85.73,85.75,85.65,85.66,19982.0,78.5956,78.6139,78.5222,78.5314,19982.0
2020-01-16 10:50:00,85.66,85.68,85.53,85.55,89455.0,78.5314,78.5498,78.4122,78.4306,89455.0
2020-01-16 10:55:00,85.55,85.59,85.5,85.52,28942.0,78.4306,78.4672,78.3847,78.4031,28942.0
2020-01-16 11:00:00,85.52,85.56,85.43,85.49,17306.0,78.4031,78.4397,78.3206,78.3756,17306.0
2020-01-16 11:05:00,85.5,85.57,85.41,85.44,133277.0,78.3847,78.4489,78.3022,78.3297,133277.0
2020-01-16 11:10:00,85.45,85.47,85.29,85.34,43872.0,78.3389,78.3572,78.1922,78.238,43872.0
2020-01-16 11:15:00,85.35,85.38,85.3,85.35,20712.0,78.2472,78.2747,78.2014,78.2472,20712.0
2020-01-16 11:20:00,85.34,85.35,85.3,85.31,25518.0,78.238,78.2472,78.2014,78.2105,25518.0
2020-01-16 11:25:00,85.3,85.38,85.28,85.36,18187.0,78.2014,78.2747,78.183,78.2564,18187.0
2020-01-16 11:30:00,85.35,85.38,85.28,85.33,14635.0,78.2472,78.2747,78.183,78.2289,14635.0
2020-01-16 11:35:00,85.32,85.39,85.31,85.37,15134.0,78.2197,78.2839,78.2105,78.2655,15134.0
2020-01-16 11:40:00,85.37,85.4,85.36,85.38,19469.0,78.2655,78.2931,78.2564,78.2747,19469.0
2020-01-16 11:45:00,85.37,85.42,85.37,85.37,18214.0,78.2655,78.3114,78.2655,78.2655,18214.0
2020-01-16 11:50:00,85.37,85.44,85.35,85.4,16323.0,78.2655,78.3297,78.2472,78.2931,16323.0
2020-01-16 11:55:00,85.4,85.42,85.32,85.33,10332.0,78.2931,78.3114,78.2197,78.2289,10332.0
2020-01-16 12:00:00,85.35,85.49,85.34,85.49,19833.0,78.2472,78.3756,78.238,78.3756,19833.0
2020-01-16 12:05:00,85.5,85.53,85.44,85.45,19746.0,78.3847,78.4122,78.3297,78.3389,19746.0
2020-01-16 12:10:00,85.46,85.5,85.42,85.48,14439.0,78.3481,78.3847,78.3114,78.3664,14439.0
2020-01-16 12:15:00,85.48,85.48,85.42,85.43,11204.0,78.3664,78.3664,78.3114,78.3206,11204.0
2020-01-16 12:20:00,85.43,85.49,85.42,85.49,27363.0,78.3206,78.3756,78.3114,78.3756,27363.0
2020-01-16 12:25:00,85.48,85.49,85.46,85.46,27484.0,78.3664,78.3756,78.3481,78.3481,27484.0
2020-01-16 12:30:00,85.45,85.48,85.44,85.48,10648.0,78.3389,78.3664,78.3297,78.3664,10648.0
2020-01-16 12:35:00,85.48,85.5,85.46,85.49,8201.0,78.3664,78.3847,78.3481,78.3756,8201.0
2020-01-16 12:40:00,85.5,85.55,85.5,85.54,20695.0,78.3847,78.4306,78.3847,78.4214,20695.0
2020-01-16 12:45:00,85.54,85.59,85.54,85.56,18398.0,78.4214,78.4672,78.4214,78.4397,18398.0
2020-01-16 12:50:00,85.56,85.56,85.52,85.54,12480.0,78.4397,78.4397,78.4031,78.4214,12480.0
2020-01-16 12:55:00,85.53,85.55,85.48,85.48,8483.0,78.4122,78.4306,78.3664,78.3664,8483.0
2020-01-16 13:00:00,85.48,85.49,85.43,85.46,14799.0,78.3664,78.3756,78.3206,78.3481,14799.0
2020-01-16 13:05:00,85.47,85.5,85.46,85.47,14305.0,78.3572,78.3847,78.3481,78.3572,14305.0
2020-01-16 13:10:00,85.48,85.48,85.42,85.42,15883.0,78.3664,78.3664,78.3114,78.3114,15883.0
2020-01-16 13:15:00,85.42,85.43,85.4,85.4,9401.0,78.3114,78.3206,78.2931,78.2931,9401.0
2020-01-16 13:20:00,85.41,85.45,85.4,85.43,23592.0,78.3022,78.3389,78.2931,78.3206,23592.0
2020-01-16 13:25:00,85.42,85.46,85.41,85.45,40016.0,78.3114,78.3481,78.3022,78.3389,40016.0
2020-01-16 13:30:00,85.45,85.49,85.41,85.49,36284.0,78.3389,78.3756,78.3022,78.3756,36284.0
2020-01-16 13:35:00,85.48,85.54,85.47,85.5,20241.0,78.3664,78.4214,78.3572,78.3847,20241.0
2020-01-16 13:40:00,85.5,85.51,85.45,85.48,19765.0,78.3847,78.3939,78.3389,78.3664,19765.0
2020-01-16 13:45:00,85.48,85.53,85.47,85.53,13061.0,78.3664,78.4122,78.3572,78.4122,13061.0
2020-01-16 13:50:00,85.52,85.52,85.45,85.45,21284.0,78.4031,78.4031,78.3389,78.3389,21284.0
2020-01-16 13:55:00,85.44,85.47,85.44,85.46,20039.0,78.3297,78.3572,78.3297,78.3481,20039.0
2020-01-16 14:00:00,85.45,85.46,85.43,85.44,17311.0,78.3389,78.3481,78.3206,78.3297,17311.0
2020-01-16 14:05:00,85.44,85.48,85.44,85.46,21995.0,78.3297,78.3664,78.3297,78.3481,21995.0
2020-01-16 14:10:00,85.45,85.45,85.42,85.44,21741.0,78.3389,78.3389,78.3114,78.3297,21741.0
2020-01-16 14:15:00,85.45,85.51,85.45,85.47,16789.0,78.3389,78.3939,78.3389,78.3572,16789.0
2020-01-16 14:20:00,85.47,85.47,85.42,85.43,48697.0,78.3572,78.3572,78.3114,78.3206,48697.0
2020-01-16 14:25:00,85.42,85.43,85.38,85.38,19159.0,78.3114,78.3206,78.2747,78.2747,19159.0
2020-01-16 14:30:00,85.37,85.39,85.34,85.37,26336.0,78.2655,78.2839,78.238,78.2655,26336.0
2020-01-16 14:35:00,85.37,85.38,85.32,85.34,34808.0,78.2655,78.2747,78.2197,78.238,34808.0
2020-01-16 14:40:00,85.34,85.37,85.34,85.35,21153.0,78.238,78.2655,78.238,78.2472,21153.0
2020-01-16 14:45:00,85.34,85.4,85.31,85.4,110082.0,78.238,78.2931,78.2105,78.2931,110082.0
2020-01-16 14:50:00,85.39,85.42,85.39,85.39,33729.0,78.2839,78.3114,78.2839,78.2839,33729.0
2020-01-16 14:55:00,85.39,85.43,85.38,85.38,15690.0,78.2839,78.3206,78.2747,78.2747,15690.0
2020-01-16 15:00:00,85.36,85.43,85.34,85.41,18196.0,78.2564,78.3206,78.238,78.3022,18196.0
2020-01-16 15:05:00,85.41,85.42,85.38,85.41,34724.0,78.3022,78.3114,78.2747,78.3022,34724.0
2020-01-16 15:10:00,85.41,85.42,85.37,85.41,19266.0,78.3022,78.3114,78.2655,78.3022,19266.0
2020-01-16 15:15:00,85.4,85.42,85.39,85.41,62413.0,78.2931,78.3114,78.2839,78.3022,62413.0
2020-01-16 15:20:00,85.4,85.4,85.35,85.39,40107.0,78.2931,78.2931,78.2472,78.2839,40107.0
2020-01-16 15:25:00,85.39,85.42,85.37,85.41,40336.0,78.2839,78.3114,78.2655,78.3022,40336.0
2020-01-16 15:30:00,85.42,85.47,85.41,85.46,24253.0,78.3114,78.3572,78.3022,78.3481,24253.0
2020-01-16 15:35:00,85.46,85.49,85.44,85.48,22381.0,78.3481,78.3756,78.3297,78.3664,22381.0
2020-01-16 15:40:00,85.48,85.49,85.45,85.46,27769.0,78.3664,78.3756,78.3389,78.3481,27769.0
2020-01-16 15:45:00,85.46,85.49,85.42,85.46,26609.0,78.3481,78.3756,78.3114,78.3481,26609.0
2020-01-16 15:50:00,85.46,85.54,85.44,85.52,48029.0,78.3481,78.4214,78.3297,78.4031,48029.0
2020-01-16 15:55:00,85.52,85.53,85.44,85.52,90506.0,78.4031,78.4122,78.3297,78.4031,90506.0
2020-01-17 09:30:00,85.89,85.92,85.78,85.8,54328.0,78.7423,78.7698,78.6414,78.6598,54328.0
2020-01-17 09:35:00,85.82,85.85,85.62,85.62,29498.0,78.6781,78.7056,78.4947,78.4947,29498.0
2020-01-17 09:40:00,85.61,85.69,85.57,85.61,30831.0,78.4856,78.5589,78.4489,78.4856,30831.0
2020-01-17 09:45:00,85.62,85.68,85.57,85.66,24147.0,78.4947,78.5498,78.4489,78.5314,24147.0
2020-01-17 09:50:00,85.68,85.71,85.47,85.48,38819.0,78.5498,78.5773,78.3572,78.3664,38819.0
2020-01-17 09:55:00,85.48,85.54,85.47,85.53,23297.0,78.3664,78.4214,78.3572,78.4122,23297.0
2020-01-17 10:00:00,85.52,85.57,85.45,85.49,33635.0,78.4031,78.4489,78.3389,78.3756,33635.0
2020-01-17 10:05:00,85.51,85.53,85.44,85.51,31281.0,78.3939,78.4122,78.3297,78.3939,31281.0
2020-01-17 10:10:00,85.51,85.55,85.45,85.49,20976.0,78.3939,78.4306,78.3389,78.3756,20976.0
2020-01-17 10:15:00,85.48,85.51,85.42,85.51,33758.0,78.3664,78.3939,78.3114,78.3939,33758.0
2020-01-17 10:20:00,85.52,85.56,85.51,85.53,19044.0,78.4031,78.4397,78.3939,78.4122,19044.0
2020-01-17 10:25:00,85.53,85.59,85.51,85.53,28691.0,78.4122,78.4672,78.3939,78.4122,28691.0
2020-01-17 10:30:00,85.52,85.54,85.45,85.5,24185.0,78.4031,78.4214,78.3389,78.3847,24185.0
2020-01-17 10:35:00,85.5,85.52,85.47,85.47,61985.0,78.3847,78.4031,78.3572,78.3572,61985.0
2020-01-17 10:40:00,85.46,85.46,85.39,85.43,42540.0,78.3481,78.3481,78.2839,78.3206,42540.0
2020-01-17 10:45:00,85.42,85.46,85.36,85.38,28366.0,78.3114,78.3481,78.2564,78.2747,28366.0
2020-01-17 10:50:00,85.37,85.39,85.31,85.34,65197.0,78.2655,78.2839,78.2105,78.238,65197.0
2020-01-17 10:55:00,85.35,85.38,85.32,85.37,31349.0,78.2472,78.2747,78.2197,78.2655,31349.0
2020-01-17 11:00:00,85.39,85.51,85.39,85.5,39009.0,78.2839,78.3939,78.2839,78.3847,39009.0
2020-01-17 11:05:00,85.49,85.51,85.39,85.49,41154.0,78.3756,78.3939,78.2839,78.3756,41154.0
2020-01-17 11:10:00,85.49,85.49,85.31,85.32,81843.0,78.3756,78.3756,78.2105,78.2197,81843.0
2020-01-17 11:15:00,85.33,85.39,85.33,85.38,54216.0,78.2289,78.2839,78.2289,78.2747,54216.0
2020-01-17 11:20:00,85.38,85.41,85.3,85.32,31007.0,78.2747,78.3022,78.2014,78.2197,31007.0
2020-01-17 11:25:00,85.32,85.42,85.29,85.41,59059.0,78.2197,78.3114,78.1922,78.3022,59059.0
2020-01-17 11:30:00,85.41,85.45,85.41,85.44,23736.0,78.3022,78.3389,78.3022,78.3297,23736.0
2020-01-17 11:35:00,85.45,85.46,85.43,85.44,18067.0,78.3389,78.3481,78.3206,78.3297,18067.0
2020-01-17 11:40:00,85.45,85.52,85.43,85.5,46950.0,78.3389,78.4031,78.3206,78.3847,46950.0
2020-01-17 11:45:00,85.5,85.51,85.46,85.51,20372.0,78.3847,78.3939,78.3481,78.3939,20372.0
2020-01-17 11:50:00,85.52,85.55,85.49,85.51,43993.0,78.4031,78.4306,78.3756,78.3939,43993.0
2020-01-17 11:55:00,85.5,85.55,85.48,85.54,14830.0,78.3847,78.4306,78.3664,78.4214,14830.0
2020-01-17 12:00:00,85.55,85.58,85.52,85.56,35458.0,78.4306,78.4581,78.4031,78.4397,35458.0
2020-01-17 12:05:00,85.56,85.56,85.53,85.54,23598.0,78.4397,78.4397,78.4122,78.4214,23598.0
2020-01-17 12:10:00,85.54,85.6,85.54,85.59,39994.0,78.4214,78.4764,78.4214,78.4672,39994.0
2020-01-17 12:15:00,85.59,85.64,85.58,85.59,31622.0,78.4672,78.5131,78.4581,78.4672,31622.0
2020-01-17 12:20:00,85.58,85.58,85.52,85.52,26434.0,78.4581,78.4581,78.4031,78.4031,26434.0
2020-01-17 12:25:00,85.53,85.54,85.49,85.5,51572.0,78.4122,78.4214,78.3756,78.3847,51572.0
2020-01-17 12:30:00,85.51,85.52,85.48,85.5,40427.0,78.3939,78.4031,78.3664,78.3847,40427.0
2020-01-17 12:35:00,85.51,85.53,85.5,85.52,22314.0,78.3939,78.4122,78.3847,78.4031,22314.0
2020-01-17 12:40:00,85.53,85.53,85.43,85.47,103766.0,78.4122,78.4122,78.3206,78.3572,103766.0
2020-01-17 12:45:00,85.46,85.5,85.46,85.5,22026.0,78.3481,78.3847,78.3481,78.3847,22026.0
2020-01-17 12:50:00,85.49,85.53,85.48,85.53,20301.0,78.3756,78.4122,78.3664,78.4122,20301.0
2020-01-17 12:55:00,85.54,85.57,85.53,85.53,18358.0,78.4214,78.4489,78.4122,78.4122,18358.0
2020-01-17 13:00:00,85.53,85.55,85.49,85.51,25478.0,78.4122,78.4306,78.3756,78.3939,25478.0
2020-01-17 13:05:00,85.5,85.55,85.49,85.55,14184.0,78.3847,78.4306,78.3756,78.4306,14184.0
2020-01-17 13:10:00,85.56,85.57,85.55,85.56,24002.0,78.4397,78.4489,78.4306,78.4397,24002.0
2020-01-17 13:15:00,85.56,85.59,85.54,85.58,10676.0,78.4397,78.4672,78.4214,78.4581,10676.0
2020-01-17 13:20:00,85.58,85.59,85.54,85.55,21532.0,78.4581,78.4672,78.4214,78.4306,21532.0
2020-01-17 13:25:00,85.54,85.55,85.49,85.5,29915.0,78.4214,78.4306,78.3756,78.3847,29915.0
2020-01-17 13:30:00,85.5,85.54,85.5,85.53,62006.0,78.3847,78.4214,78.3847,78.4122,62006.0
2020-01-17 13:35:00,85.53,85.53,85.51,85.52,20883.0,78.4122,78.4122,78.3939,78.4031,20883.0
2020-01-17 13:40:00,85.51,85.51,85.48,85.5,39302.0,78.3939,78.3939,78.3664,78.3847,39302.0
2020-01-17 13:45:00,85.5,85.51,85.45,85.46,15417.0,78.3847,78.3939,78.3389,78.3481,15417.0
2020-01-17 13:50:00,85.46,85.48,85.44,85.48,45370.0,78.3481,78.3664,78.3297,78.3664,45370.0
2020-01-17 13:55:00,85.48,85.49,85.45,85.47,15671.0,78.3664,78.3756,78.3389,78.3572,15671.0
2020-01-17 14:00:00,85.47,85.47,85.45,85.46,8087.0,78.3572,78.3572,78.3389,78.3481,8087.0
2020-01-17 14:05:00,85.46,85.47,85.44,85.44,14269.0,78.3481,78.3572,78.3297,78.3297,14269.0
2020-01-17 14:10:00,85.45,85.47,85.42,85.45,11772.0,78.3389,78.3572,78.3114,78.3389,11772.0
2020-01-17 14:15:00,85.46,85.47,85.44,85.45,7190.0,78.3481,78.3572,78.3297,78.3389,7190.0
2020-01-17 14:20:00,85.44,85.46,85.42,85.42,16345.0,78.3297,78.3481,78.3114,78.3114,16345.0
2020-01-17 14:25:00,85.44,85.44,85.38,85.39,14484.0,78.3297,78.3297,78.2747,78.2839,14484.0
2020-01-17 14:30:00,85.4,85.42,85.38,85.41,23913.0,78.2931,78.3114,78.2747,78.3022,23913.0
2020-01-17 14:35:00,85.41,85.42,85.36,85.37,50240.0,78.3022,78.3114,78.2564,78.2655,50240.0
2020-01-17 14:40:00,85.37,85.39,85.31,85.31,16219.0,78.2655,78.2839,78.2105,78.2105,16219.0
2020-01-17 14:45:00,85.31,85.37,85.31,85.36,16928.0,78.2105,78.2655,78.2105,78.2564,16928.0
2020-01-17 14:50:00,85.36,85.36,85.31,85.32,21713.0,78.2564,78.2564,78.2105,78.2197,21713.0
2020-01-17 14:55:00,85.32,85.39,85.31,85.38,17259.0,78.2197,78.2839,78.2105,78.2747,17259.0
2020-01-17 15:00:00,85.38,85.38,85.31,85.35,16288.0,78.2747,78.2747,78.2105,78.2472,16288.0
2020-01-17 15:05:00,85.33,85.36,85.26,85.29,20617.0,78.2289,78.2564,78.1647,78.1922,20617.0
2020-01-17 15:10:00,85.28,85.31,85.22,85.3,41752.0,78.183,78.2105,78.128,78.2014,41752.0
2020-01-17 15:15:00,85.28,85.33,85.28,85.31,16399.0,78.183,78.2289,78.183,78.2105,16399.0
2020-01-17 15:20:00,85.31,85.35,85.3,85.34,14767.0,78.2105,78.2472,78.2014,78.238,14767.0
2020-01-17 15:25:00,85.33,85.36,85.31,85.34,24729.0,78.2289,78.2564,78.2105,78.238,24729.0
2020-01-17 15:30:00,85.35,85.38,85.32,85.32,20277.0,78.2472,78.2747,78.2197,78.2197,20277.0
2020-01-17 15:35:00,85.32,85.36,85.31,85.33,21632.0,78.2197,78.2564,78.2105,78.2289,21632.0
2020-01-17 15:40:00,85.34,85.39,85.32,85.37,24606.0,78.238,78.2839,78.2197,78.2655,24606.0
2020-01-17 15:45:00,85.38,85.41,85.34,85.36,27591.0,78.2747,78.3022,78.238,78.2564,27591.0
2020-01-17 15:50:00,85.36,85.41,85.35,85.41,24345.0,78.2564,78.3022,78.2472,78.3022,24345.0
2020-01-17 15:55:00,85.41,85.42,85.34,85.37,75444.0,78.3022,78.3114,78.238,78.2655,75444.0
2020-01-21 09:30:00,84.99,85.04,84.88,85.03,199871.0,77.9172,77.963,77.8163,77.9538,199871.0
2020-01-21 09:35:00,85.03,85.04,84.93,84.95,62536.0,77.9538,77.963,77.8622,77.8805,62536.0
2020-01-21 09:40:00,84.95,84.96,84.76,84.78,19846.0,77.8805,77.8897,77.7063,77.7246,19846.0
2020-01-21 09:45:00,84.77,84.88,84.74,84.86,30409.0,77.7155,77.8163,77.688,77.798,30409.0
2020-01-21 09:50:00,84.86,84.97,84.86,84.92,20151.0,77.798,77.8988,77.798,77.853,20151.0
2020-01-21 09:55:00,84.93,84.95,84.86,84.86,27130.0,77.8622,77.8805,77.798,77.798,27130.0
2020-01-21 10:00:00,84.84,84.96,84.82,84.9,27744.0,77.7797,77.8897,77.7613,77.8347,27744.0
2020-01-21 10:05:00,84.9,84.91,84.82,84.84,14714.0,77.8347,77.8438,77.7613,77.7797,14714.0
2020-01-21 10:10:00,84.84,84.85,84.77,84.78,41698.0,77.7797,77.7888,77.7155,77.7246,41698.0
2020-01-21 10:15:00,84.79,84.8,84.65,84.65,21173.0,77.7338,77.743,77.6055,77.6055,21173.0
2020-01-21 10:20:00,84.64,84.69,84.58,84.69,23269.0,77.5963,77.6421,77.5413,77.6421,23269.0
2020-01-21 10:25:00,84.68,84.75,84.65,84.75,32101.0,77.633,77.6971,77.6055,77.6971,32101.0
2020-01-21 10:30:00,84.74,84.79,84.73,84.76,23811.0,77.688,77.7338,77.6788,77.7063,23811.0
2020-01-21 10:35:00,84.75,84.84,84.7,84.73,63215.0,77.6971,77.7797,77.6513,77.6788,63215.0
2020-01-21 10:40:00,84.72,84.75,84.68,84.7,64223.0,77.6696,77.6971,77.633,77.6513,64223.0
2020-01-21 10:45:00,84.71,84.72,84.63,84.65,21689.0,77.6605,77.6696,77.5871,77.6055,21689.0
2020-01-21 10:50:00,84.65,84.71,84.62,84.69,17740.0,77.6055,77.6605,77.578,77.6421,17740.0
2020-01-21 10:55:00,84.69,84.75,84.68,84.74,15142.0,77.6421,77.6971,77.633,77.688,15142.0
2020-01-21 11:00:00,84.74,84.82,84.73,84.79,18467.0,77.688,77.7613,77.6788,77.7338,18467.0
2020-01-21 11:05:00,84.8,84.84,84.78,84.82,16368.0,77.743,77.7797,77.7246,77.7613,16368.0
2020-01-21 11:10:00,84.82,84.85,84.78,84.84,17964.0,77.7613,77.7888,77.7246,77.7797,17964.0
2020-01-21 11:15:00,84.83,84.84,84.78,84.8,21308.0,77.7705,77.7797,77.7246,77.743,21308.0
2020-01-21 11:20:00,84.79,84.81,84.71,84.71,24338.0,77.7338,77.7522,77.6605,77.6605,24338.0
2020-01-21 11:25:00,84.71,84.73,84.66,84.72,11447.0,77.6605,77.6788,77.6146,77.6696,11447.0
2020-01-21 11:30:00,84.72,84.74,84.68,84.69,14871.0,77.6696,77.688,77.633,77.6421,14871.0
2020-01-21 11:35:00,84.68,84.76,84.67,84.76,19101.0,77.633,77.7063,77.6238,77.7063,19101.0
2020-01-21 11:40:00,84.76,84.83,84.76,84.81,33892.0,77.7063,77.7705,77.7063,77.7522,33892.0
2020-01-21 11:45:00,84.81,84.83,84.75,84.83,26902.0,77.7522,77.7705,77.6971,77.7705,26902.0
2020-01-21 11:50:00,84.84,84.88,84.81,84.87,13494.0,77.7797,77.8163,77.7522,77.8072,13494.0
2020-01-21 11:55:00,84.88,84.89,84.83,84.86,19287.0,77.8163,77.8255,77.7705,77.798,19287.0
2020-01-21 12:00:00,84.86,84.88,84.82,84.87,15253.0,77.798,77.8163,77.7613,77.8072,15253.0
2020-01-21 12:05:00,84.87,84.88,84.84,84.88,18860.0,77.8072,77.8163,77.7797,77.8163,18860.0
2020-01-21 12:10:00,84.88,84.88,84.83,84.84,43561.0,77.8163,77.8163,77.7705,77.7797,43561.0
2020-01-21 12:15:00,84.84,84.86,84.82,84.85,31148.0,77.7797,77.798,77.7613,77.7888,31148.0
2020-01-21 12:20:00,84.85,84.88,84.85,84.87,18260.0,77.7888,77.8163,77.7888,77.8072,18260.0
2020-01-21 12:25:00,84.88,84.89,84.85,84.85,12780.0,77.8163,77.8255,77.7888,77.7888,12780.0
2020-01-21 12:30:00,84.86,84.9,84.85,84.9,6318.0,77.798,77.8347,77.7888,77.8347,6318.0
2020-01-21 12:35:00,84.91,84.91,84.83,84.83,14641.0,77.8438,77.8438,77.7705,77.7705,14641.0
2020-01-21 12:40:00,84.83,84.83,84.78,84.78,135270.0,77.7705,77.7705,77.7246,77.7246,135270.0
2020-01-21 12:45:00,84.8,84.83,84.78,84.82,11485.0,77.743,77.7705,77.7246,77.7613,11485.0
2020-01-21 12:50:00,84.82,84.84,84.8,84.83,8318.0,77.7613,77.7797,77.743,77.7705,8318.0
2020-01-21 12:55:00,84.83,84.87,84.82,84.82,14651.0,77.7705,77.8072,77.7613,77.7613,14651.0
2020-01-21 13:00:00,84.84,84.89,84.83,84.86,24677.0,77.7797,77.8255,77.7705,77.798,24677.0
2020-01-21 13:05:00,84.86,84.86,84.81,84.82,9482.0,77.798,77.798,77.7522,77.7613,9482.0
2020-01-21 13:10:00,84.82,84.82,84.77,84.8,16776.0,77.7613,77.7613,77.7155,77.743,16776.0
2020-01-21 13:15:00,84.8,84.81,84.67,84.69,19855.0,77.743,77.7522,77.6238,77.6421,19855.0
2020-01-21 13:20:00,84.67,84.68,84.6,84.64,51869.0,77.6238,77.633,77.5596,77.5963,51869.0
2020-01-21 13:25:00,84.64,84.65,84.58,84.63,46157.0,77.5963,77.6055,77.5413,77.5871,46157.0
2020-01-21 13:30:00,84.62,84.63,84.5,84.56,24917.0,77.578,77.5871,77.468,77.523,24917.0
2020-01-21 13:35:00,84.56,84.56,84.5,84.52,25972.0,77.523,77.523,77.468,77.4863,25972.0
2020-01-21 13:40:00,84.53,84.55,84.48,84.55,16932.0,77.4955,77.5138,77.4496,77.5138,16932.0
2020-01-21 13:45:00,84.55,84.57,84.51,84.51,25422.0,77.5138,77.5321,77.4771,77.4771,25422.0
2020-01-21 13:50:00,84.53,84.54,84.4,84.46,22772.0,77.4955,77.5046,77.3763,77.4313,22772.0
2020-01-21 13:55:00,84.46,84.53,84.46,84.49,31132.0,77.4313,77.4955,77.4313,77.4588,31132.0
2020-01-21 14:00:00,84.49,84.58,84.46,84.58,16378.0,77.4588,77.5413,77.4313,77.5413,16378.0
2020-01-21 14:05:00,84.57,84.57,84.5,84.55,15363.0,77.5321,77.5321,77.468,77.5138,15363.0
2020-01-21 14:10:00,84.55,84.58,84.53,84.58,13047.0,77.5138,77.5413,77.4955,77.5413,13047.0
2020-01-21 14:15:00,84.59,84.6,84.55,84.55,15253.0,77.5505,77.5596,77.5138,77.5138,15253.0
2020-01-21 14:20:00,84.56,84.57,84.52,84.56,12651.0,77.523,77.5321,77.4863,77.523,12651.0
2020-01-21 14:25:00,84.56,84.61,84.55,84.58,18877.0,77.523,77.5688,77.5138,77.5413,18877.0
2020-01-21 14:30:00,84.59,84.6,84.55,84.59,36041.0,77.5505,77.5596,77.5138,77.5505,36041.0
2020-01-21 14:35:00,84.59,84.62,84.55,84.62,28410.0,77.5505,77.578,77.5138,77.578,28410.0
2020-01-21 14:40:00,84.62,84.67,84.61,84.66,31678.0,77.578,77.6238,77.5688,77.6146,31678.0
2020-01-21 14:45:00,84.66,84.67,84.62,84.65,30613.0,77.6146,77.6238,77.578,77.6055,30613.0
2020-01-21 14:50:00,84.65,84.72,84.63,84.72,14417.0,77.6055,77.6696,77.5871,77.6696,14417.0
2020-01-21 14:55:00,84.71,84.73,84.69,84.72,10723.0,77.6605,77.6788,77.6421,77.6696,10723.0
2020-01-21 15:00:00,84.72,84.81,84.72,84.81,20447.0,77.6696,77.7522,77.6696,77.7522,20447.0
2020-01-21 15:05:00,84.8,84.8,84.73,84.76,14910.0,77.743,77.743,77.6788,77.7063,14910.0
2020-01-21 15:10:00,84.77,84.8,84.75,84.78,21366.0,77.7155,77.743,77.6971,77.7246,21366.0
2020-01-21 15:15:00,84.78,84.81,84.76,84.76,19022.0,77.7246,77.7522,77.7063,77.7063,19022.0
2020-01-21 15:20:00,84.77,84.78,84.73,84.77,24114.0,77.7155,77.7246,77.6788,77.7155,24114.0
2020-01-21 15:25:00,84.77,84.77,84.73,84.76,18081.0,77.7155,77.7155,77.6788,77.7063,18081.0
2020-01-21 15:30:00,84.76,84.8,84.7,84.7,37177.0,77.7063,77.743,77.6513,77.6513,37177.0
2020-01-21 15:35:00,84.7,84.71,84.64,84.65,38069.0,77.6513,77.6605,77.5963,77.6055,38069.0
2020-01-21 15:40:00,84.66,84.66,84.61,84.66,69906.0,77.6146,77.6146,77.5688,77.6146,69906.0
2020-01-21 15:45:00,84.66,84.67,84.6,84.6,81445.0,77.6146,77.6238,77.5596,77.5596,81445.0
2020-01-21 15:50:00,84.59,84.6,84.47,84.51,68817.0,77.5505,77.5596,77.4404,77.4771,68817.0
2020-01-21 15:55:00,84.52,84.63,84.52,84.58,84592.0,77.4863,77.5871,77.4863,77.5413,84592.0
2020-01-22 09:30:00,84.89,84.98,84.74,84.96,82098.0,77.8255,77.908,77.688,77.8897,82098.0
2020-01-22 09:35:00,84.96,85.03,84.93,84.98,42579.0,77.8897,77.9538,77.8622,77.908,42579.0
2020-01-22 09:40:00,84.97,85.01,84.91,85.0,93487.0,77.8988,77.9355,77.8438,77.9263,93487.0
2020-01-22 09:45:00,85.01,85.01,84.89,84.94,41198.0,77.9355,77.9355,77.8255,77.8713,41198.0
2020-01-22 09:50:00,84.95,84.95,84.77,84.79,26744.0,77.8805,77.8805,77.7155,77.7338,26744.0
2020-01-22 09:55:00,84.79,84.89,84.79,84.85,23616.0,77.7338,77.8255,77.7338,77.7888,23616.0
2020-01-22 10:00:00,84.85,84.95,84.83,84.84,21858.0,77.7888,77.8805,77.7705,77.7797,21858.0
2020-01-22 10:05:00,84.81,84.83,84.73,84.81,19167.0,77.7522,77.7705,77.6788,77.7522,19167.0
2020-01-22 10:10:00,84.79,84.8,84.7,84.7,18883.0,77.7338,77.743,77.6513,77.6513,18883.0
2020-01-22 10:15:00,84.7,84.75,84.69,84.75,19416.0,77.6513,77.6971,77.6421,77.6971,19416.0
2020-01-22 10:20:00,84.75,84.78,84.72,84.74,15621.0,77.6971,77.7246,77.6696,77.688,15621.0
2020-01-22 10:25:00,84.72,84.81,84.72,84.76,15217.0,77.6696,77.7522,77.6696,77.7063,15217.0
2020-01-22 10:30:00,84.75,84.82,84.7,84.78,23709.0,77.6971,77.7613,77.6513,77.7246,23709.0
2020-01-22 10:35:00,84.79,84.84,84.72,84.83,10733.0,77.7338,77.7797,77.6696,77.7705,10733.0
2020-01-22 10:40:00,84.84,84.86,84.78,84.81,12627.0,77.7797,77.798,77.7246,77.7522,12627.0
2020-01-22 10:45:00,84.78,84.82,84.72,84.73,14948.0,77.7246,77.7613,77.6696,77.6788,14948.0
2020-01-22 10:50:00,84.73,84.75,84.67,84.69,29001.0,77.6788,77.6971,77.6238,77.6421,29001.0
2020-01-22 10:55:00,84.69,84.7,84.6,84.62,21777.0,77.6421,77.6513,77.5596,77.578,21777.0
2020-01-22 11:00:00,84.62,84.65,84.54,84.57,24610.0,77.578,77.6055,77.5046,77.5321,24610.0
2020-01-22 11:05:00,84.56,84.65,84.54,84.65,28067.0,77.523,77.6055,77.5046,77.6055,28067.0
2020-01-22 11:10:00,84.65,84.67,84.51,84.53,12138.0,77.6055,77.6238,77.4771,77.4955,12138.0
2020-01-22 11:15:00,84.55,84.61,84.54,84.61,9733.0,77.5138,77.5688,77.5046,77.5688,9733.0
2020-01-22 11:20:00,84.6,84.63,84.57,84.62,16494.0,77.5596,77.5871,77.5321,77.578,16494.0
2020-01-22 11:25:00,84.61,84.67,84.61,84.64,32146.0,77.5688,77.6238,77.5688,77.5963,32146.0
2020-01-22 11:30:00,84.64,84.69,84.63,84.66,9547.0,77.5963,77.6421,77.5871,77.6146,9547.0
2020-01-22 11:35:00,84.66,84.68,84.63,84.65,19101.0,77.6146,77.633,77.5871,77.6055,19101.0
2020-01-22 11:40:00,84.65,84.66,84.6,84.6,8680.0,77.6055,77.6146,77.5596,77.5596,8680.0
2020-01-22 11:45:00,84.61,84.62,84.59,84.61,11891.0,77.5688,77.578,77.5505,77.5688,11891.0
2020-01-22 11:50:00,84.6,84.71,84.56,84.67,22051.0,77.5596,77.6605,77.523,77.6238,22051.0
2020-01-22 11:55:00,84.68,84.68,84.6,84.65,37463.0,77.633,77.633,77.5596,77.6055,37463.0
2020-01-22 12:00:00,84.65,84.67,84.59,84.59,17078.0,77.6055,77.6238,77.5505,77.5505,17078.0
2020-01-22 12:05:00,84.6,84.65,84.58,84.65,12145.0,77.5596,77.6055,77.5413,77.6055,12145.0
2020-01-22 12:10:00,84.65,84.67,84.58,84.6,12623.0,77.6055,77.6238,77.5413,77.5596,12623.0
2020-01-22 12:15:00,84.57,84.61,84.55,84.55,16905.0,77.5321,77.5688,77.5138,77.5138,16905.0
2020-01-22 12:20:00,84.54,84.56,84.48,84.52,15721.0,77.5046,77.523,77.4496,77.4863,15721.0
2020-01-22 12:25:00,84.52,84.55,84.49,84.55,18345.0,77.4863,77.5138,77.4588,77.5138,18345.0
2020-01-22 12:30:00,84.55,84.59,84.53,84.58,9108.0,77.5138,77.5505,77.4955,77.5413,9108.0
2020-01-22 12:35:00,84.58,84.59,84.54,84.56,11454.0,77.5413,77.5505,77.5046,77.523,11454.0
2020-01-22 12:40:00,84.57,84.61,84.56,84.58,10583.0,77.5321,77.5688,77.523,77.5413,10583.0
2020-01-22 12:45:00,84.59,84.62,84.58,84.61,10790.0,77.5505,77.578,77.5413,77.5688,10790.0
2020-01-22 12:50:00,84.62,84.65,84.6,84.64,8913.0,77.578,77.6055,77.5596,77.5963,8913.0
2020-01-22 12:55:00,84.64,84.68,84.61,84.66,15466.0,77.5963,77.633,77.5688,77.6146,15466.0
2020-01-22 13:00:00,84.68,84.68,84.64,84.66,6377.0,77.633,77.633,77.5963,77.6146,6377.0
2020-01-22 13:05:00,84.66,84.7,84.66,84.68,5795.0,77.6146,77.6513,77.6146,77.633,5795.0
2020-01-22 13:10:00,84.69,84.74,84.67,84.72,7512.0,77.6421,77.688,77.6238,77.6696,7512.0
2020-01-22 13:15:00,84.72,84.73,84.7,84.72,4701.0,77.6696,77.6788,77.6513,77.6696,4701.0
2020-01-22 13:20:00,84.72,84.73,84.7,84.72,13162.0,77.6696,77.6788,77.6513,77.6696,13162.0
2020-01-22 13:25:00,84.73,84.76,84.72,84.73,10287.0,77.6788,77.7063,77.6696,77.6788,10287.0
2020-01-22 13:30:00,84.73,84.73,84.7,84.71,10913.0,77.6788,77.6788,77.6513,77.6605,10913.0
2020-01-22 13:35:00,84.73,84.78,84.72,84.78,8585.0,77.6788,77.7246,77.6696,77.7246,8585.0
2020-01-22 13:40:00,84.77,84.78,84.74,84.74,17018.0,77.7155,77.7246,77.688,77.688,17018.0
2020-01-22 13:45:00,84.74,84.77,84.72,84.74,14002.0,77.688,77.7155,77.6696,77.688,14002.0
2020-01-22 13:50:00,84.74,84.77,84.71,84.77,10603.0,77.688,77.7155,77.6605,77.7155,10603.0
2020-01-22 13:55:00,84.77,84.78,84.73,84.75,10305.0,77.7155,77.7246,77.6788,77.6971,10305.0
2020-01-22 14:00:00,84.75,84.8,84.75,84.79,9013.0,77.6971,77.743,77.6971,77.7338,9013.0
2020-01-22 14:05:00,84.79,84.82,84.78,84.8,9411.0,77.7338,77.7613,77.7246,77.743,9411.0
2020-01-22 14:10:00,84.81,84.82,84.78,84.8,10009.0,77.7522,77.7613,77.7246,77.743,10009.0
2020-01-22 14:15:00,84.8,84.82,84.78,84.78,21220.0,77.743,77.7613,77.7246,77.7246,21220.0
2020-01-22 14:20:00,84.79,84.8,84.76,84.78,9178.0,77.7338,77.743,77.7063,77.7246,9178.0
2020-01-22 14:25:00,84.78,84.8,84.76,84.8,14651.0,77.7246,77.743,77.7063,77.743,14651.0
2020-01-22 14:30:00,84.79,84.8,84.78,84.79,8015.0,77.7338,77.743,77.7246,77.7338,8015.0
2020-01-22 14:35:00,84.8,84.85,84.79,84.81,57612.0,77.743,77.7888,77.7338,77.7522,57612.0
2020-01-22 14:40:00,84.81,84.82,84.76,84.77,19472.0,77.7522,77.7613,77.7063,77.7155,19472.0
2020-01-22 14:45:00,84.76,84.8,84.76,84.79,11131.0,77.7063,77.743,77.7063,77.7338,11131.0
2020-01-22 14:50:00,84.79,84.82,84.77,84.81,12830.0,77.7338,77.7613,77.7155,77.7522,12830.0
2020-01-22 14:55:00,84.8,84.83,84.79,84.8,13794.0,77.743,77.7705,77.7338,77.743,13794.0
2020-01-22 15:00:00,84.8,84.8,84.74,84.74,16755.0,77.743,77.743,77.688,77.688,16755.0
2020-01-22 15:05:00,84.74,84.75,84.68,84.72,66560.0,77.688,77.6971,77.633,77.6696,66560.0
2020-01-22 15:10:00,84.71,84.72,84.62,84.62,20115.0,77.6605,77.6696,77.578,77.578,20115.0
2020-01-22 15:15:00,84.62,84.63,84.51,84.58,13146.0,77.578,77.5871,77.4771,77.5413,13146.0
2020-01-22 15:20:00,84.58,84.58,84.45,84.46,20657.0,77.5413,77.5413,77.4221,77.4313,20657.0
2020-01-22 15:25:00,84.46,84.58,84.44,84.56,22570.0,77.4313,77.5413,77.4129,77.523,22570.0
2020-01-22 15:30:00,84.56,84.63,84.56,84.57,27445.0,77.523,77.5871,77.523,77.5321,27445.0
2020-01-22 15:35:00,84.57,84.63,84.56,84.6,58202.0,77.5321,77.5871,77.523,77.5596,58202.0
2020-01-22 15:40:00,84.59,84.61,84.56,84.57,22576.0,77.5505,77.5688,77.523,77.5321,22576.0
2020-01-22 15:45:00,84.57,84.64,84.53,84.6,86180.0,77.5321,77.5963,77.4955,77.5596,86180.0
2020-01-22 15:50:00,84.61,84.63,84.52,84.58,47380.0,77.5688,77.5871,77.4863,77.5413,47380.0
2020-01-22 15:55:00,84.58,84.63,84.58,84.59,91903.0,77.5413,77.5871,77.5413,77.5505,91903.0
2020-01-23 09:30:00,84.35,84.45,83.94,84.01,120641.0,77.3304,77.4221,76.9546,77.0187,120641.0
2020-01-23 09:35:00,83.98,83.98,83.79,83.85,66846.0,76.9912,76.9912,76.817,76.872,66846.0
2020-01-23 09:40:00,83.83,83.9,83.69,83.72,41501.0,76.8537,76.9179,76.7254,76.7529,41501.0
2020-01-23 09:45:00,83.72,83.87,83.64,83.8,47904.0,76.7529,76.8904,76.6795,76.8262,47904.0
2020-01-23 09:50:00,83.8,83.9,83.77,83.89,80210.0,76.8262,76.9179,76.7987,76.9087,80210.0
2020-01-23 09:55:00,83.91,84.16,83.9,84.16,42060.0,76.927,77.1562,76.9179,77.1562,42060.0
2020-01-23 10:00:00,84.17,84.18,84.01,84.06,34413.0,77.1654,77.1746,77.0187,77.0646,34413.0
2020-01-23 10:05:00,84.07,84.2,84.06,84.15,43683.0,77.0737,77.1929,77.0646,77.1471,43683.0
2020-01-23 10:10:00,84.14,84.25,84.14,84.25,32487.0,77.1379,77.2388,77.1379,77.2388,32487.0
2020-01-23 10:15:00,84.25,84.28,84.14,84.24,49372.0,77.2388,77.2663,77.1379,77.2296,49372.0
2020-01-23 10:20:00,84.25,84.28,84.17,84.22,25594.0,77.2388,77.2663,77.1654,77.2113,25594.0
2020-01-23 10:25:00,84.23,84.3,84.23,84.27,64840.0,77.2204,77.2846,77.2204,77.2571,64840.0
2020-01-23 10:30:00,84.28,84.37,84.28,84.31,35120.0,77.2663,77.3488,77.2663,77.2938,35120.0
2020-01-23 10:35:00,84.32,84.36,84.28,84.3,17568.0,77.3029,77.3396,77.2663,77.2846,17568.0
2020-01-23 10:40:00,84.31,84.35,84.26,84.26,24851.0,77.2938,77.3304,77.2479,77.2479,24851.0
2020-01-23 10:45:00,84.26,84.28,84.13,84.16,48670.0,77.2479,77.2663,77.1287,77.1562,48670.0
2020-01-23 10:50:00,84.19,84.31,84.19,84.26,19148.0,77.1837,77.2938,77.1837,77.2479,19148.0
2020-01-23 10:55:00,84.25,84.28,84.21,84.25,55477.0,77.2388,77.2663,77.2021,77.2388,55477.0
2020-01-23 11:00:00,84.25,84.3,84.19,84.25,52785.0,77.2388,77.2846,77.1837,77.2388,52785.0
2020-01-23 11:05:00,84.25,84.25,84.17,84.17,18050.0,77.2388,77.2388,77.1654,77.1654,18050.0
2020-01-23 11:10:00,84.16,84.2,84.08,84.11,22858.0,77.1562,77.1929,77.0829,77.1104,22858.0
2020-01-23 11:15:00,84.12,84.18,84.08,84.08,41848.0,77.1196,77.1746,77.0829,77.0829,41848.0
2020-01-23 11:20:00,84.09,84.17,84.04,84.06,35642.0,77.0921,77.1654,77.0462,77.0646,35642.0
2020-01-23 11:25:00,84.06,84.07,84.0,84.05,25282.0,77.0646,77.0737,77.0096,77.0554,25282.0
2020-01-23 11:30:00,84.05,84.17,84.05,84.16,29849.0,77.0554,77.1654,77.0554,77.1562,29849.0
2020-01-23 11:35:00,84.18,84.33,84.18,84.3,79983.0,77.1746,77.3121,77.1746,77.2846,79983.0
2020-01-23 11:40:00,84.29,84.29,84.22,84.23,15899.0,77.2754,77.2754,77.2113,77.2204,15899.0
2020-01-23 11:45:00,84.23,84.25,84.16,84.17,25635.0,77.2204,77.2388,77.1562,77.1654,25635.0
2020-01-23 11:50:00,84.17,84.28,84.14,84.27,26057.0,77.1654,77.2663,77.1379,77.2571,26057.0
2020-01-23 11:55:00,84.26,84.3,84.24,84.3,19349.0,77.2479,77.2846,77.2296,77.2846,19349.0
2020-01-23 12:00:00,84.28,84.3,84.19,84.19,25589.0,77.2663,77.2846,77.1837,77.1837,25589.0
2020-01-23 12:05:00,84.18,84.28,84.17,84.25,20018.0,77.1746,77.2663,77.1654,77.2388,20018.0
2020-01-23 12:10:00,84.24,84.32,84.23,84.31,30108.0,77.2296,77.3029,77.2204,77.2938,30108.0
2020-01-23 12:15:00,84.32,84.33,84.23,84.24,18013.0,77.3029,77.3121,77.2204,77.2296,18013.0
2020-01-23 12:20:00,84.25,84.32,84.25,84.28,21680.0,77.2388,77.3029,77.2388,77.2663,21680.0
2020-01-23 12:25:00,84.28,84.3,84.26,84.29,27818.0,77.2663,77.2846,77.2479,77.2754,27818.0
2020-01-23 12:30:00,84.29,84.4,84.29,84.37,42160.0,77.2754,77.3763,77.2754,77.3488,42160.0
2020-01-23 12:35:00,84.38,84.39,84.3,84.3,25243.0,77.3579,77.3671,77.2846,77.2846,25243.0
2020-01-23 12:40:00,84.3,84.32,84.26,84.28,123859.0,77.2846,77.3029,77.2479,77.2663,123859.0
2020-01-23 12:45:00,84.29,84.31,84.28,84.3,115287.0,77.2754,77.2938,77.2663,77.2846,115287.0
2020-01-23 12:50:00,84.3,84.38,84.3,84.35,57533.0,77.2846,77.3579,77.2846,77.3304,57533.0
2020-01-23 12:55:00,84.35,84.35,84.28,84.31,26141.0,77.3304,77.3304,77.2663,77.2938,26141.0
2020-01-23 13:00:00,84.32,84.37,84.28,84.36,11687.0,77.3029,77.3488,77.2663,77.3396,11687.0
2020-01-23 13:05:00,84.36,84.41,84.36,84.37,16798.0,77.3396,77.3854,77.3396,77.3488,16798.0
2020-01-23 13:10:00,84.39,84.4,84.35,84.36,18660.0,77.3671,77.3763,77.3304,77.3396,18660.0
2020-01-23 13:15:00,84.36,84.39,84.34,84.39,9790.0,77.3396,77.3671,77.3213,77.3671,9790.0
2020-01-23 13:20:00,84.41,84.54,84.37,84.54,22285.0,77.3854,77.5046,77.3488,77.5046,22285.0
2020-01-23 13:25:00,84.55,84.56,84.43,84.43,12197.0,77.5138,77.523,77.4038,77.4038,12197.0
2020-01-23 13:30:00,84.43,84.47,84.42,84.47,9870.0,77.4038,77.4404,77.3946,77.4404,9870.0
2020-01-23 13:35:00,84.47,84.5,84.45,84.47,15819.0,77.4404,77.468,77.4221,77.4404,15819.0
2020-01-23 13:40:00,84.46,84.54,84.45,84.5,9691.0,77.4313,77.5046,77.4221,77.468,9691.0
2020-01-23 13:45:00,84.51,84.53,84.47,84.52,21714.0,77.4771,77.4955,77.4404,77.4863,21714.0
2020-01-23 13:50:00,84.54,84.58,84.52,84.53,13590.0,77.5046,77.5413,77.4863,77.4955,13590.0
2020-01-23 13:55:00,84.53,84.59,84.53,84.59,18762.0,77.4955,77.5505,77.4955,77.5505,18762.0
2020-01-23 14:00:00,84.59,84.66,84.58,84.64,24385.0,77.5505,77.6146,77.5413,77.5963,24385.0
2020-01-23 14:05:00,84.64,84.69,84.61,84.69,10626.0,77.5963,77.6421,77.5688,77.6421,10626.0
2020-01-23 14:10:00,84.7,84.72,84.67,84.7,22712.0,77.6513,77.6696,77.6238,77.6513,22712.0
2020-01-23 14:15:00,84.71,84.74,84.66,84.73,26164.0,77.6605,77.688,77.6146,77.6788,26164.0
2020-01-23 14:20:00,84.73,84.83,84.73,84.8,18783.0,77.6788,77.7705,77.6788,77.743,18783.0
2020-01-23 14:25:00,84.8,84.8,84.73,84.75,17378.0,77.743,77.743,77.6788,77.6971,17378.0
2020-01-23 14:30:00,84.76,84.82,84.75,84.79,15735.0,77.7063,77.7613,77.6971,77.7338,15735.0
2020-01-23 14:35:00,84.79,84.81,84.78,84.81,14695.0,77.7338,77.7522,77.7246,77.7522,14695.0
2020-01-23 14:40:00,84.8,84.8,84.74,84.76,17301.0,77.743,77.743,77.688,77.7063,17301.0
2020-01-23 14:45:00,84.76,84.77,84.74,84.75,13337.0,77.7063,77.7155,77.688,77.6971,13337.0
2020-01-23 14:50:00,84.77,84.83,84.77,84.81,10742.0,77.7155,77.7705,77.7155,77.7522,10742.0
2020-01-23 14:55:00,84.81,84.85,84.8,84.85,9682.0,77.7522,77.7888,77.743,77.7888,9682.0
2020-01-23 15:00:00,84.84,84.86,84.74,84.74,11615.0,77.7797,77.798,77.688,77.688,11615.0
2020-01-23 15:05:00,84.74,84.79,84.7,84.76,38513.0,77.688,77.7338,77.6513,77.7063,38513.0
2020-01-23 15:10:00,84.76,84.79,84.75,84.78,30327.0,77.7063,77.7338,77.6971,77.7246,30327.0
2020-01-23 15:15:00,84.78,84.8,84.76,84.78,15457.0,77.7246,77.743,77.7063,77.7246,15457.0
2020-01-23 15:20:00,84.78,84.83,84.78,84.81,26511.0,77.7246,77.7705,77.7246,77.7522,26511.0
2020-01-23 15:25:00,84.8,84.83,84.75,84.81,13791.0,77.743,77.7705,77.6971,77.7522,13791.0
2020-01-23 15:30:00,84.81,84.85,84.77,84.81,189143.0,77.7522,77.7888,77.7155,77.7522,189143.0
2020-01-23 15:35:00,84.8,84.8,84.71,84.72,184781.0,77.743,77.743,77.6605,77.6696,184781.0
2020-01-23 15:40:00,84.72,84.76,84.67,84.72,469145.0,77.6696,77.7063,77.6238,77.6696,469145.0
2020-01-23 15:45:00,84.73,84.8,84.71,84.75,267681.0,77.6788,77.743,77.6605,77.6971,267681.0
2020-01-23 15:50:00,84.75,84.77,84.6,84.74,298021.0,77.6971,77.7155,77.5596,77.688,298021.0
2020-01-23 15:55:00,84.75,84.79,84.67,84.75,348936.0,77.6971,77.7338,77.6238,77.6971,348936.0
2020-01-24 09:30:00,84.9,84.95,84.54,84.54,55403.0,77.8347,77.8805,77.5046,77.5046,55403.0
2020-01-24 09:35:00,84.53,84.6,84.36,84.38,82786.0,77.4955,77.5596,77.3396,77.3579,82786.0
2020-01-24 09:40:00,84.39,84.44,84.26,84.42,26389.0,77.3671,77.4129,77.2479,77.3946,26389.0
2020-01-24 09:45:00,84.42,84.42,84.23,84.28,19645.0,77.3946,77.3946,77.2204,77.2663,19645.0
2020-01-24 09:50:00,84.28,84.32,84.22,84.27,15833.0,77.2663,77.3029,77.2113,77.2571,15833.0
2020-01-24 09:55:00,84.26,84.46,84.26,84.46,25228.0,77.2479,77.4313,77.2479,77.4313,25228.0
2020-01-24 10:00:00,84.43,84.45,84.32,84.39,25865.0,77.4038,77.4221,77.3029,77.3671,25865.0
2020-01-24 10:05:00,84.39,84.41,84.33,84.38,29145.0,77.3671,77.3854,77.3121,77.3579,29145.0
2020-01-24 10:10:00,84.38,84.43,84.3,84.38,29493.0,77.3579,77.4038,77.2846,77.3579,29493.0
2020-01-24 10:15:00,84.38,84.43,84.28,84.29,21221.0,77.3579,77.4038,77.2663,77.2754,21221.0
2020-01-24 10:20:00,84.28,84.31,84.23,84.24,90587.0,77.2663,77.2938,77.2204,77.2296,90587.0
2020-01-24 10:25:00,84.23,84.24,84.09,84.1,21321.0,77.2204,77.2296,77.0921,77.1012,21321.0
2020-01-24 10:30:00,84.12,84.16,84.02,84.07,29896.0,77.1196,77.1562,77.0279,77.0737,29896.0
2020-01-24 10:35:00,84.08,84.16,84.0,84.15,21892.0,77.0829,77.1562,77.0096,77.1471,21892.0
2020-01-24 10:40:00,84.14,84.14,83.96,83.96,21657.0,77.1379,77.1379,76.9729,76.9729,21657.0
2020-01-24 10:45:00,83.96,83.99,83.87,83.88,21872.0,76.9729,77.0004,76.8904,76.8995,21872.0
2020-01-24 10:50:00,83.88,83.99,83.86,83.99,35849.0,76.8995,77.0004,76.8812,77.0004,35849.0
2020-01-24 10:55:00,84.0,84.03,83.95,84.0,103410.0,77.0096,77.0371,76.9637,77.0096,103410.0
2020-01-24 11:00:00,84.0,84.1,83.97,84.07,83252.0,77.0096,77.1012,76.9821,77.0737,83252.0
2020-01-24 11:05:00,84.08,84.16,84.05,84.15,18841.0,77.0829,77.1562,77.0554,77.1471,18841.0
2020-01-24 11:10:00,84.13,84.18,84.11,84.13,18375.0,77.1287,77.1746,77.1104,77.1287,18375.0
2020-01-24 11:15:00,84.14,84.16,83.96,84.02,19618.0,77.1379,77.1562,76.9729,77.0279,19618.0
2020-01-24 11:20:00,84.03,84.06,83.87,83.88,15542.0,77.0371,77.0646,76.8904,76.8995,15542.0
2020-01-24 11:25:00,83.89,83.97,83.87,83.97,15294.0,76.9087,76.9821,76.8904,76.9821,15294.0
2020-01-24 11:30:00,83.98,83.98,83.85,83.95,14119.0,76.9912,76.9912,76.872,76.9637,14119.0
2020-01-24 11:35:00,83.96,84.06,83.95,84.03,19451.0,76.9729,77.0646,76.9637,77.0371,19451.0
2020-01-24 11:40:00,84.03,84.05,83.84,83.88,14732.0,77.0371,77.0554,76.8629,76.8995,14732.0
2020-01-24 11:45:00,83.87,83.95,83.85,83.89,17306.0,76.8904,76.9637,76.872,76.9087,17306.0
2020-01-24 11:50:00,83.89,83.96,83.84,83.91,37097.0,76.9087,76.9729,76.8629,76.927,37097.0
2020-01-24 11:55:00,83.91,83.94,83.83,83.84,33468.0,76.927,76.9546,76.8537,76.8629,33468.0
2020-01-24 12:00:00,83.83,83.83,83.77,83.82,13262.0,76.8537,76.8537,76.7987,76.8445,13262.0
2020-01-24 12:05:00,83.83,83.83,83.68,83.69,24805.0,76.8537,76.8537,76.7162,76.7254,24805.0
2020-01-24 12:10:00,83.69,83.74,83.61,83.62,28801.0,76.7254,76.7712,76.652,76.6612,28801.0
2020-01-24 12:15:00,83.62,83.64,83.43,83.46,43224.0,76.6612,76.6795,76.487,76.5145,43224.0
2020-01-24 12:20:00,83.48,83.58,83.44,83.58,22227.0,76.5328,76.6245,76.4962,76.6245,22227.0
2020-01-24 12:25:00,83.58,83.58,83.44,83.55,18454.0,76.6245,76.6245,76.4962,76.597,18454.0
2020-01-24 12:30:00,83.57,83.66,83.52,83.66,23016.0,76.6153,76.6979,76.5695,76.6979,23016.0
2020-01-24 12:35:00,83.67,83.67,83.62,83.66,31038.0,76.707,76.707,76.6612,76.6979,31038.0
2020-01-24 12:40:00,83.66,83.7,83.64,83.65,37810.0,76.6979,76.7345,76.6795,76.6887,37810.0
2020-01-24 12:45:00,83.65,83.7,83.6,83.7,11860.0,76.6887,76.7345,76.6428,76.7345,11860.0
2020-01-24 12:50:00,83.66,83.67,83.6,83.65,20933.0,76.6979,76.707,76.6428,76.6887,20933.0
2020-01-24 12:55:00,83.64,83.66,83.58,83.65,15595.0,76.6795,76.6979,76.6245,76.6887,15595.0
2020-01-24 13:00:00,83.65,83.65,83.49,83.49,11250.0,76.6887,76.6887,76.542,76.542,11250.0
2020-01-24 13:05:00,83.5,83.58,83.47,83.55,15447.0,76.5512,76.6245,76.5237,76.597,15447.0
2020-01-24 13:10:00,83.55,83.57,83.46,83.46,33798.0,76.597,76.6153,76.5145,76.5145,33798.0
2020-01-24 13:15:00,83.47,83.52,83.44,83.44,13227.0,76.5237,76.5695,76.4962,76.4962,13227.0
2020-01-24 13:20:00,83.45,83.53,83.42,83.51,14972.0,76.5053,76.5787,76.4778,76.5603,14972.0
2020-01-24 13:25:00,83.53,83.53,83.39,83.39,31133.0,76.5787,76.5787,76.4503,76.4503,31133.0
2020-01-24 13:30:00,83.38,83.39,83.3,83.34,57541.0,76.4412,76.4503,76.3678,76.4045,57541.0
2020-01-24 13:35:00,83.33,83.42,83.31,83.39,44027.0,76.3953,76.4778,76.377,76.4503,44027.0
2020-01-24 13:40:00,83.37,83.37,83.29,83.33,22934.0,76.432,76.432,76.3586,76.3953,22934.0
2020-01-24 13:45:00,83.32,83.36,83.23,83.23,35598.0,76.3861,76.4228,76.3036,76.3036,35598.0
2020-01-24 13:50:00,83.23,83.28,83.2,83.26,51669.0,76.3036,76.3495,76.2761,76.3311,51669.0
2020-01-24 13:55:00,83.26,83.29,83.2,83.29,27805.0,76.3311,76.3586,76.2761,76.3586,27805.0
2020-01-24 14:00:00,83.28,83.3,83.14,83.14,19677.0,76.3495,76.3678,76.2211,76.2211,19677.0
2020-01-24 14:05:00,83.16,83.28,83.15,83.28,19654.0,76.2395,76.3495,76.2303,76.3495,19654.0
2020-01-24 14:10:00,83.25,83.26,83.11,83.11,16044.0,76.322,76.3311,76.1936,76.1936,16044.0
2020-01-24 14:15:00,83.11,83.13,83.04,83.04,9527.0,76.1936,76.212,76.1295,76.1295,9527.0
2020-01-24 14:20:00,83.06,83.08,82.96,82.99,17654.0,76.1478,76.1661,76.0561,76.0836,17654.0
2020-01-24 14:25:00,82.99,83.11,82.98,82.98,23505.0,76.0836,76.1936,76.0744,76.0744,23505.0
2020-01-24 14:30:00,83.0,83.11,83.0,83.11,21722.0,76.0928,76.1936,76.0928,76.1936,21722.0
2020-01-24 14:35:00,83.11,83.14,83.0,83.11,20266.0,76.1936,76.2211,76.0928,76.1936,20266.0
2020-01-24 14:40:00,83.12,83.15,82.99,82.99,14507.0,76.2028,76.2303,76.0836,76.0836,14507.0
2020-01-24 14:45:00,83.0,83.08,82.94,83.08,18487.0,76.0928,76.1661,76.0378,76.1661,18487.0
2020-01-24 14:50:00,83.06,83.16,83.06,83.16,21060.0,76.1478,76.2395,76.1478,76.2395,21060.0
2020-01-24 14:55:00,83.16,83.38,83.16,83.37,26101.0,76.2395,76.4412,76.2395,76.432,26101.0
2020-01-24 15:00:00,83.37,83.47,83.31,83.44,45966.0,76.432,76.5237,76.377,76.4962,45966.0
2020-01-24 15:05:00,83.45,83.49,83.37,83.41,20139.0,76.5053,76.542,76.432,76.4687,20139.0
2020-01-24 15:10:00,83.43,83.47,83.37,83.44,31526.0,76.487,76.5237,76.432,76.4962,31526.0
2020-01-24 15:15:00,83.46,83.5,83.42,83.44,29052.0,76.5145,76.5512,76.4778,76.4962,29052.0
2020-01-24 15:20:00,83.43,83.48,83.41,83.46,33538.0,76.487,76.5328,76.4687,76.5145,33538.0
2020-01-24 15:25:00,83.45,83.46,83.42,83.44,25564.0,76.5053,76.5145,76.4778,76.4962,25564.0
2020-01-24 15:30:00,83.43,83.43,83.24,83.27,56462.0,76.487,76.487,76.3128,76.3403,56462.0
2020-01-24 15:35:00,83.27,83.36,83.21,83.21,67382.0,76.3403,76.4228,76.2853,76.2853,67382.0
2020-01-24 15:40:00,83.21,83.25,83.16,83.23,58101.0,76.2853,76.322,76.2395,76.3036,58101.0
2020-01-24 15:45:00,83.22,83.35,83.22,83.35,210266.0,76.2945,76.4137,76.2945,76.4137,210266.0
2020-01-24 15:50:00,83.34,83.51,83.29,83.5,99679.0,76.4045,76.5603,76.3586,76.5512,99679.0
2020-01-24 15:55:00,83.51,83.53,83.47,83.49,264791.0,76.5603,76.5787,76.5237,76.542,264791.0
2020-01-27 09:30:00,82.11,82.34,81.91,82.16,217394.0,75.2768,75.4877,75.0935,75.3227,217394.0
2020-01-27 09:35:00,82.17,82.37,82.07,82.35,96339.0,75.3319,75.5152,75.2402,75.4969,96339.0
2020-01-27 09:40:00,82.36,82.43,82.15,82.37,67650.0,75.506,75.5702,75.3135,75.5152,67650.0
2020-01-27 09:45:00,82.39,82.57,82.36,82.56,26569.0,75.5335,75.6986,75.506,75.6894,26569.0
2020-01-27 09:50:00,82.58,82.67,82.52,82.56,32015.0,75.7077,75.7902,75.6527,75.6894,32015.0
2020-01-27 09:55:00,82.57,82.61,82.46,82.61,37145.0,75.6986,75.7352,75.5977,75.7352,37145.0
2020-01-27 10:00:00,82.59,82.61,82.39,82.39,38422.0,75.7169,75.7352,75.5335,75.5335,38422.0
2020-01-27 10:05:00,82.39,82.47,82.31,82.46,56885.0,75.5335,75.6069,75.4602,75.5977,56885.0
2020-01-27 10:10:00,82.45,82.51,82.35,82.49,80584.0,75.5886,75.6436,75.4969,75.6252,80584.0
2020-01-27 10:15:00,82.48,82.52,82.36,82.38,36886.0,75.6161,75.6527,75.506,75.5244,36886.0
2020-01-27 10:20:00,82.38,82.58,82.36,82.58,28039.0,75.5244,75.7077,75.506,75.7077,28039.0
2020-01-27 10:25:00,82.59,82.71,82.57,82.68,21106.0,75.7169,75.8269,75.6986,75.7994,21106.0
2020-01-27 10:30:00,82.7,82.73,82.41,82.47,30843.0,75.8177,75.8452,75.5519,75.6069,30843.0
2020-01-27 10:35:00,82.49,82.65,82.47,82.6,29982.0,75.6252,75.7719,75.6069,75.7261,29982.0
2020-01-27 10:40:00,82.61,82.61,82.43,82.46,20318.0,75.7352,75.7352,75.5702,75.5977,20318.0
2020-01-27 10:45:00,82.45,82.5,82.41,82.44,17761.0,75.5886,75.6344,75.5519,75.5794,17761.0
2020-01-27 10:50:00,82.46,82.47,82.29,82.3,10749.0,75.5977,75.6069,75.4419,75.451,10749.0
2020-01-27 10:55:00,82.3,82.45,82.29,82.44,20116.0,75.451,75.5886,75.4419,75.5794,20116.0
2020-01-27 11:00:00,82.43,82.58,82.42,82.58,45543.0,75.5702,75.7077,75.561,75.7077,45543.0
2020-01-27 11:05:00,82.57,82.6,82.45,82.46,61109.0,75.6986,75.7261,75.5886,75.5977,61109.0
2020-01-27 11:10:00,82.46,82.47,82.41,82.42,15362.0,75.5977,75.6069,75.5519,75.561,15362.0
2020-01-27 11:15:00,82.42,82.44,82.34,82.35,14572.0,75.561,75.5794,75.4877,75.4969,14572.0
2020-01-27 11:20:00,82.36,82.5,82.33,82.46,9215.0,75.506,75.6344,75.4785,75.5977,9215.0
2020-01-27 11:25:00,82.47,82.53,82.41,82.5,17877.0,75.6069,75.6619,75.5519,75.6344,17877.0
2020-01-27 11:30:00,82.51,82.57,82.44,82.53,15142.0,75.6436,75.6986,75.5794,75.6619,15142.0
2020-01-27 11:35:00,82.54,82.67,82.52,82.66,12754.0,75.6711,75.7902,75.6527,75.7811,12754.0
2020-01-27 11:40:00,82.66,82.71,82.61,82.71,22801.0,75.7811,75.8269,75.7352,75.8269,22801.0
2020-01-27 11:45:00,82.7,82.73,82.66,82.69,24635.0,75.8177,75.8452,75.7811,75.8086,24635.0
2020-01-27 11:50:00,82.69,82.8,82.68,82.77,33553.0,75.8086,75.9094,75.7994,75.8819,33553.0
2020-01-27 11:55:00,82.76,82.79,82.71,82.73,12221.0,75.8728,75.9003,75.8269,75.8452,12221.0
2020-01-27 12:00:00,82.69,82.74,82.68,82.7,30758.0,75.8086,75.8544,75.7994,75.8177,30758.0
2020-01-27 12:05:00,82.69,82.78,82.69,82.78,19525.0,75.8086,75.8911,75.8086,75.8911,19525.0
2020-01-27 12:10:00,82.8,82.84,82.75,82.77,28137.0,75.9094,75.9461,75.8636,75.8819,28137.0
2020-01-27 12:15:00,82.78,82.93,82.77,82.89,41341.0,75.8911,76.0286,75.8819,75.9919,41341.0
2020-01-27 12:20:00,82.89,82.98,82.83,82.83,27394.0,75.9919,76.0744,75.9369,75.9369,27394.0
2020-01-27 12:25:00,82.83,82.86,82.76,82.79,10796.0,75.9369,75.9644,75.8728,75.9003,10796.0
2020-01-27 12:30:00,82.78,82.85,82.78,82.85,10168.0,75.8911,75.9553,75.8911,75.9553,10168.0
2020-01-27 12:35:00,82.83,82.85,82.74,82.75,13155.0,75.9369,75.9553,75.8544,75.8636,13155.0
2020-01-27 12:40:00,82.75,82.83,82.75,82.81,11112.0,75.8636,75.9369,75.8636,75.9186,11112.0
2020-01-27 12:45:00,82.81,82.87,82.77,82.86,17214.0,75.9186,75.9736,75.8819,75.9644,17214.0
2020-01-27 12:50:00,82.87,82.88,82.75,82.75,15949.0,75.9736,75.9828,75.8636,75.8636,15949.0
2020-01-27 12:55:00,82.75,82.76,82.68,82.76,9003.0,75.8636,75.8728,75.7994,75.8728,9003.0
2020-01-27 13:00:00,82.76,82.86,82.75,82.85,17300.0,75.8728,75.9644,75.8636,75.9553,17300.0
2020-01-27 13:05:00,82.84,82.86,82.78,82.79,11746.0,75.9461,75.9644,75.8911,75.9003,11746.0
2020-01-27 13:10:00,82.79,82.79,82.69,82.72,37973.0,75.9003,75.9003,75.8086,75.8361,37973.0
2020-01-27 13:15:00,82.73,82.81,82.72,82.81,11671.0,75.8452,75.9186,75.8361,75.9186,11671.0
2020-01-27 13:20:00,82.81,82.89,82.8,82.82,14848.0,75.9186,75.9919,75.9094,75.9278,14848.0
2020-01-27 13:25:00,82.83,82.85,82.81,82.81,43810.0,75.9369,75.9553,75.9186,75.9186,43810.0
2020-01-27 13:30:00,82.81,82.88,82.79,82.83,27229.0,75.9186,75.9828,75.9003,75.9369,27229.0
2020-01-27 13:35:00,82.85,82.91,82.85,82.88,19747.0,75.9553,76.0103,75.9553,75.9828,19747.0
2020-01-27 13:40:00,82.88,82.89,82.82,82.83,22663.0,75.9828,75.9919,75.9278,75.9369,22663.0
2020-01-27 13:45:00,82.83,82.87,82.82,82.85,10357.0,75.9369,75.9736,75.9278,75.9553,10357.0
2020-01-27 13:50:00,82.87,82.87,82.78,82.78,11325.0,75.9736,75.9736,75.8911,75.8911,11325.0
2020-01-27 13:55:00,82.8,82.84,82.79,82.82,26156.0,75.9094,75.9461,75.9003,75.9278,26156.0
2020-01-27 14:00:00,82.82,82.82,82.71,82.75,77319.0,75.9278,75.9278,75.8269,75.8636,77319.0
2020-01-27 14:05:00,82.75,82.81,82.73,82.8,97720.0,75.8636,75.9186,75.8452,75.9094,97720.0
2020-01-27 14:10:00,82.79,82.83,82.77,82.81,17394.0,75.9003,75.9369,75.8819,75.9186,17394.0
2020-01-27 14:15:00,82.81,82.86,82.81,82.82,27125.0,75.9186,75.9644,75.9186,75.9278,27125.0
2020-01-27 14:20:00,82.81,82.82,82.75,82.79,17117.0,75.9186,75.9278,75.8636,75.9003,17117.0
2020-01-27 14:25:00,82.79,82.87,82.79,82.86,14709.0,75.9003,75.9736,75.9003,75.9644,14709.0
2020-01-27 14:30:00,82.86,82.87,82.77,82.8,13836.0,75.9644,75.9736,75.8819,75.9094,13836.0
2020-01-27 14:35:00,82.8,82.83,82.75,82.79,17394.0,75.9094,75.9369,75.8636,75.9003,17394.0
2020-01-27 14:40:00,82.81,82.83,82.77,82.81,27261.0,75.9186,75.9369,75.8819,75.9186,27261.0
2020-01-27 14:45:00,82.81,82.81,82.69,82.69,25703.0,75.9186,75.9186,75.8086,75.8086,25703.0
2020-01-27 14:50:00,82.68,82.73,82.64,82.67,27161.0,75.7994,75.8452,75.7627,75.7902,27161.0
2020-01-27 14:55:00,82.66,82.73,82.65,82.72,31887.0,75.7811,75.8452,75.7719,75.8361,31887.0
2020-01-27 15:00:00,82.71,82.74,82.68,82.73,54697.0,75.8269,75.8544,75.7994,75.8452,54697.0
2020-01-27 15:05:00,82.73,82.76,82.71,82.72,141455.0,75.8452,75.8728,75.8269,75.8361,141455.0
2020-01-27 15:10:00,82.71,82.72,82.65,82.71,22893.0,75.8269,75.8361,75.7719,75.8269,22893.0
2020-01-27 15:15:00,82.73,82.83,82.73,82.83,16417.0,75.8452,75.9369,75.8452,75.9369,16417.0
2020-01-27 15:20:00,82.82,82.85,82.8,82.8,29025.0,75.9278,75.9553,75.9094,75.9094,29025.0
2020-01-27 15:25:00,82.81,82.81,82.74,82.77,20198.0,75.9186,75.9186,75.8544,75.8819,20198.0
2020-01-27 15:30:00,82.75,82.77,82.7,82.75,37144.0,75.8636,75.8819,75.8177,75.8636,37144.0
2020-01-27 15:35:00,82.74,82.79,82.71,82.78,39564.0,75.8544,75.9003,75.8269,75.8911,39564.0
2020-01-27 15:40:00,82.78,82.8,82.73,82.76,23257.0,75.8911,75.9094,75.8452,75.8728,23257.0
2020-01-27 15:45:00,82.76,82.78,82.63,82.63,74743.0,75.8728,75.8911,75.7536,75.7536,74743.0
2020-01-27 15:50:00,82.63,82.63,82.54,82.55,88571.0,75.7536,75.7536,75.6711,75.6802,88571.0
2020-01-27 15:55:00,82.55,82.57,82.46,82.49,181030.0,75.6802,75.6986,75.5977,75.6252,181030.0
2020-01-28 09:30:00,83.02,83.28,83.0,83.17,80293.0,76.1111,76.3495,76.0928,76.2486,80293.0
2020-01-28 09:35:00,83.16,83.16,82.87,82.92,110779.0,76.2395,76.2395,75.9736,76.0194,110779.0
2020-01-28 09:40:00,82.93,82.93,82.79,82.89,39034.0,76.0286,76.0286,75.9003,75.9919,39034.0
2020-01-28 09:45:00,82.9,82.92,82.76,82.9,38402.0,76.0011,76.0194,75.8728,76.0011,38402.0
2020-01-28 09:50:00,82.9,83.0,82.83,82.96,40062.0,76.0011,76.0928,75.9369,76.0561,40062.0
2020-01-28 09:55:00,82.95,82.99,82.89,82.89,21626.0,76.0469,76.0836,75.9919,75.9919,21626.0
2020-01-28 10:00:00,82.9,83.07,82.9,82.95,56486.0,76.0011,76.157,76.0011,76.0469,56486.0
2020-01-28 10:05:00,82.97,83.1,82.97,83.08,60470.0,76.0653,76.1845,76.0653,76.1661,60470.0
2020-01-28 10:10:00,83.08,83.18,83.06,83.18,33967.0,76.1661,76.2578,76.1478,76.2578,33967.0
2020-01-28 10:15:00,83.19,83.23,83.14,83.17,30610.0,76.267,76.3036,76.2211,76.2486,30610.0
2020-01-28 10:20:00,83.18,83.28,83.16,83.28,35737.0,76.2578,76.3495,76.2395,76.3495,35737.0
2020-01-28 10:25:00,83.3,83.4,83.3,83.33,39970.0,76.3678,76.4595,76.3678,76.3953,39970.0
2020-01-28 10:30:00,83.32,83.36,83.23,83.29,83758.0,76.3861,76.4228,76.3036,76.3586,83758.0
2020-01-28 10:35:00,83.29,83.3,83.22,83.26,22105.0,76.3586,76.3678,76.2945,76.3311,22105.0
2020-01-28 10:40:00,83.27,83.37,83.27,83.37,20050.0,76.3403,76.432,76.3403,76.432,20050.0
2020-01-28 10:45:00,83.38,83.4,83.25,83.26,22898.0,76.4412,76.4595,76.322,76.3311,22898.0
2020-01-28 10:50:00,83.25,83.36,83.24,83.29,90470.0,76.322,76.4228,76.3128,76.3586,90470.0
2020-01-28 10:55:00,83.29,83.31,83.22,83.27,25573.0,76.3586,76.377,76.2945,76.3403,25573.0
2020-01-28 11:00:00,83.28,83.32,83.16,83.17,21437.0,76.3495,76.3861,76.2395,76.2486,21437.0
2020-01-28 11:05:00,83.17,83.22,83.1,83.12,19491.0,76.2486,76.2945,76.1845,76.2028,19491.0
2020-01-28 11:10:00,83.12,83.25,83.11,83.21,32961.0,76.2028,76.322,76.1936,76.2853,32961.0
2020-01-28 11:15:00,83.17,83.26,83.16,83.23,9938.0,76.2486,76.3311,76.2395,76.3036,9938.0
2020-01-28 11:20:00,83.21,83.26,83.17,83.24,69634.0,76.2853,76.3311,76.2486,76.3128,69634.0
2020-01-28 11:25:00,83.24,83.31,83.23,83.27,18507.0,76.3128,76.377,76.3036,76.3403,18507.0
2020-01-28 11:30:00,83.27,83.31,83.25,83.26,36425.0,76.3403,76.377,76.322,76.3311,36425.0
2020-01-28 11:35:00,83.27,83.28,83.19,83.2,21144.0,76.3403,76.3495,76.267,76.2761,21144.0
2020-01-28 11:40:00,83.2,83.22,83.17,83.19,5663.0,76.2761,76.2945,76.2486,76.267,5663.0
2020-01-28 11:45:00,83.21,83.21,83.14,83.16,37600.0,76.2853,76.2853,76.2211,76.2395,37600.0
2020-01-28 11:50:00,83.17,83.25,83.17,83.22,10066.0,76.2486,76.322,76.2486,76.2945,10066.0
2020-01-28 11:55:00,83.22,83.27,83.19,83.26,23339.0,76.2945,76.3403,76.267,76.3311,23339.0
2020-01-28 12:00:00,83.25,83.27,83.23,83.23,15353.0,76.322,76.3403,76.3036,76.3036,15353.0
2020-01-28 12:05:00,83.25,83.26,83.21,83.23,13083.0,76.322,76.3311,76.2853,76.3036,13083.0
2020-01-28 12:10:00,83.24,83.26,83.22,83.25,15524.0,76.3128,76.3311,76.2945,76.322,15524.0
2020-01-28 12:15:00,83.25,83.27,83.22,83.27,9170.0,76.322,76.3403,76.2945,76.3403,9170.0
2020-01-28 12:20:00,83.28,83.28,83.21,83.22,27117.0,76.3495,76.3495,76.2853,76.2945,27117.0
2020-01-28 12:25:00,83.21,83.25,83.2,83.25,27094.0,76.2853,76.322,76.2761,76.322,27094.0
2020-01-28 12:30:00,83.24,83.25,83.22,83.22,38252.0,76.3128,76.322,76.2945,76.2945,38252.0
2020-01-28 12:35:00,83.22,83.23,83.13,83.13,10995.0,76.2945,76.3036,76.212,76.212,10995.0
2020-01-28 12:40:00,83.13,83.17,83.1,83.17,7346.0,76.212,76.2486,76.1845,76.2486,7346.0
2020-01-28 12:45:00,83.17,83.23,83.17,83.23,21213.0,76.2486,76.3036,76.2486,76.3036,21213.0
2020-01-28 12:50:00,83.22,83.23,83.17,83.19,20627.0,76.2945,76.3036,76.2486,76.267,20627.0
2020-01-28 12:55:00,83.19,83.21,83.17,83.2,7528.0,76.267,76.2853,76.2486,76.2761,7528.0
2020-01-28 13:00:00,83.19,83.19,83.09,83.11,20046.0,76.267,76.267,76.1753,76.1936,20046.0
2020-01-28 13:05:00,83.09,83.1,83.04,83.06,54056.0,76.1753,76.1845,76.1295,76.1478,54056.0
2020-01-28 13:10:00,83.05,83.11,83.05,83.1,31552.0,76.1386,76.1936,76.1386,76.1845,31552.0
2020-01-28 13:15:00,83.1,83.12,83.05,83.09,11730.0,76.1845,76.2028,76.1386,76.1753,11730.0
2020-01-28 13:20:00,83.09,83.15,83.08,83.13,18606.0,76.1753,76.2303,76.1661,76.212,18606.0
2020-01-28 13:25:00,83.13,83.14,83.1,83.12,14159.0,76.212,76.2211,76.1845,76.2028,14159.0
2020-01-28 13:30:00,83.12,83.14,83.06,83.11,71344.0,76.2028,76.2211,76.1478,76.1936,71344.0
2020-01-28 13:35:00,83.11,83.11,83.06,83.07,38905.0,76.1936,76.1936,76.1478,76.157,38905.0
2020-01-28 13:40:00,83.07,83.12,83.06,83.09,32773.0,76.157,76.2028,76.1478,76.1753,32773.0
2020-01-28 13:45:00,83.09,83.11,83.07,83.08,25982.0,76.1753,76.1936,76.157,76.1661,25982.0
2020-01-28 13:50:00,83.09,83.12,83.08,83.11,12024.0,76.1753,76.2028,76.1661,76.1936,12024.0
2020-01-28 13:55:00,83.12,83.15,83.1,83.15,18014.0,76.2028,76.2303,76.1845,76.2303,18014.0
2020-01-28 14:00:00,83.15,83.18,83.15,83.17,37870.0,76.2303,76.2578,76.2303,76.2486,37870.0
2020-01-28 14:05:00,83.17,83.18,83.15,83.17,4921.0,76.2486,76.2578,76.2303,76.2486,4921.0
2020-01-28 14:10:00,83.17,83.25,83.17,83.25,7484.0,76.2486,76.322,76.2486,76.322,7484.0
2020-01-28 14:15:00,83.24,83.25,83.21,83.23,12347.0,76.3128,76.322,76.2853,76.3036,12347.0
2020-01-28 14:20:00,83.24,83.26,83.21,83.21,14264.0,76.3128,76.3311,76.2853,76.2853,14264.0
2020-01-28 14:25:00,83.22,83.23,83.17,83.17,15242.0,76.2945,76.3036,76.2486,76.2486,15242.0
2020-01-28 14:30:00,83.18,83.23,83.17,83.21,18441.0,76.2578,76.3036,76.2486,76.2853,18441.0
2020-01-28 14:35:00,83.23,83.31,83.22,83.28,21618.0,76.3036,76.377,76.2945,76.3495,21618.0
2020-01-28 14:40:00,83.29,83.32,83.28,83.3,19545.0,76.3586,76.3861,76.3495,76.3678,19545.0
2020-01-28 14:45:00,83.3,83.31,83.25,83.25,21039.0,76.3678,76.377,76.322,76.322,21039.0
2020-01-28 14:50:00,83.25,83.27,83.19,83.2,20661.0,76.322,76.3403,76.267,76.2761,20661.0
2020-01-28 14:55:00,83.21,83.21,83.15,83.16,17519.0,76.2853,76.2853,76.2303,76.2395,17519.0
2020-01-28 15:00:00,83.17,83.19,83.15,83.15,39351.0,76.2486,76.267,76.2303,76.2303,39351.0
2020-01-28 15:05:00,83.17,83.19,83.13,83.14,16176.0,76.2486,76.267,76.212,76.2211,16176.0
2020-01-28 15:10:00,83.15,83.15,83.11,83.15,43803.0,76.2303,76.2303,76.1936,76.2303,43803.0
2020-01-28 15:15:00,83.13,83.18,83.12,83.17,28182.0,76.212,76.2578,76.2028,76.2486,28182.0
2020-01-28 15:20:00,83.18,83.25,83.16,83.25,23011.0,76.2578,76.322,76.2395,76.322,23011.0
2020-01-28 15:25:00,83.24,83.29,83.23,83.29,28804.0,76.3128,76.3586,76.3036,76.3586,28804.0
2020-01-28 15:30:00,83.29,83.33,83.25,83.26,33416.0,76.3586,76.3953,76.322,76.3311,33416.0
2020-01-28 15:35:00,83.27,83.28,83.16,83.17,54690.0,76.3403,76.3495,76.2395,76.2486,54690.0
2020-01-28 15:40:00,83.17,83.2,83.14,83.2,32523.0,76.2486,76.2761,76.2211,76.2761,32523.0
2020-01-28 15:45:00,83.19,83.22,83.17,83.21,27700.0,76.267,76.2945,76.2486,76.2853,27700.0
2020-01-28 15:50:00,83.21,83.22,83.13,83.19,83095.0,76.2853,76.2945,76.212,76.267,83095.0
2020-01-28 15:55:00,83.19,83.23,83.11,83.12,75095.0,76.267,76.3036,76.1936,76.2028,75095.0
2020-01-29 09:30:00,83.32,83.68,83.28,83.43,109208.0,76.3861,76.7162,76.3495,76.487,109208.0
2020-01-29 09:35:00,83.4,83.43,83.27,83.34,41204.0,76.4595,76.487,76.3403,76.4045,41204.0
2020-01-29 09:40:00,83.34,83.5,83.33,83.45,81100.0,76.4045,76.5512,76.3953,76.5053,81100.0
2020-01-29 09:45:00,83.44,83.44,83.31,83.32,44175.0,76.4962,76.4962,76.377,76.3861,44175.0
2020-01-29 09:50:00,83.3,83.36,83.26,83.29,41972.0,76.3678,76.4228,76.3311,76.3586,41972.0
2020-01-29 09:55:00,83.26,83.27,83.03,83.03,65786.0,76.3311,76.3403,76.1203,76.1203,65786.0
2020-01-29 10:00:00,83.02,83.02,82.77,82.78,38869.0,76.1111,76.1111,75.8819,75.8911,38869.0
2020-01-29 10:05:00,82.77,82.84,82.69,82.7,35268.0,75.8819,75.9461,75.8086,75.8177,35268.0
2020-01-29 10:10:00,82.7,82.77,82.61,82.74,25167.0,75.8177,75.8819,75.7352,75.8544,25167.0
2020-01-29 10:15:00,82.72,82.85,82.72,82.76,29198.0,75.8361,75.9553,75.8361,75.8728,29198.0
2020-01-29 10:20:00,82.75,82.98,82.74,82.98,45143.0,75.8636,76.0744,75.8544,76.0744,45143.0
2020-01-29 10:25:00,83.0,83.07,82.95,83.04,30212.0,76.0928,76.157,76.0469,76.1295,30212.0
2020-01-29 10:30:00,83.02,83.05,82.89,82.94,29873.0,76.1111,76.1386,75.9919,76.0378,29873.0
2020-01-29 10:35:00,82.92,83.04,82.88,83.03,26470.0,76.0194,76.1295,75.9828,76.1203,26470.0
2020-01-29 10:40:00,83.05,83.07,82.91,82.92,15633.0,76.1386,76.157,76.0103,76.0194,15633.0
2020-01-29 10:45:00,82.92,82.98,82.89,82.94,27864.0,76.0194,76.0744,75.9919,76.0378,27864.0
2020-01-29 10:50:00,82.96,83.05,82.95,83.05,11574.0,76.0561,76.1386,76.0469,76.1386,11574.0
2020-01-29 10:55:00,83.07,83.07,83.0,83.06,32102.0,76.157,76.157,76.0928,76.1478,32102.0
2020-01-29 11:00:00,83.07,83.13,83.04,83.07,37993.0,76.157,76.212,76.1295,76.157,37993.0
2020-01-29 11:05:00,83.07,83.08,82.98,83.04,14367.0,76.157,76.1661,76.0744,76.1295,14367.0
2020-01-29 11:10:00,83.05,83.09,82.97,83.05,19132.0,76.1386,76.1753,76.0653,76.1386,19132.0
2020-01-29 11:15:00,83.04,83.12,83.03,83.05,63536.0,76.1295,76.2028,76.1203,76.1386,63536.0
2020-01-29 11:20:00,83.03,83.14,83.01,83.14,20717.0,76.1203,76.2211,76.1019,76.2211,20717.0
2020-01-29 11:25:00,83.15,83.16,83.09,83.09,23380.0,76.2303,76.2395,76.1753,76.1753,23380.0
2020-01-29 11:30:00,83.09,83.13,82.96,82.96,14218.0,76.1753,76.212,76.0561,76.0561,14218.0
2020-01-29 11:35:00,82.93,82.98,82.93,82.97,13223.0,76.0286,76.0744,76.0286,76.0653,13223.0
2020-01-29 11:40:00,82.97,82.97,82.94,82.95,8650.0,76.0653,76.0653,76.0378,76.0469,8650.0
2020-01-29 11:45:00,82.96,83.01,82.93,82.94,10324.0,76.0561,76.1019,76.0286,76.0378,10324.0
2020-01-29 11:50:00,82.93,83.0,82.88,82.99,26036.0,76.0286,76.0928,75.9828,76.0836,26036.0
2020-01-29 11:55:00,82.98,83.01,82.94,82.95,15091.0,76.0744,76.1019,76.0378,76.0469,15091.0
2020-01-29 12:00:00,82.96,82.99,82.91,82.93,13853.0,76.0561,76.0836,76.0103,76.0286,13853.0
2020-01-29 12:05:00,82.93,82.94,82.88,82.88,18706.0,76.0286,76.0378,75.9828,75.9828,18706.0
2020-01-29 12:10:00,82.88,82.94,82.85,82.92,25833.0,75.9828,76.0378,75.9553,76.0194,25833.0
2020-01-29 12:15:00,82.92,82.95,82.91,82.94,10727.0,76.0194,76.0469,76.0103,76.0378,10727.0
2020-01-29 12:20:00,82.93,82.95,82.86,82.87,7595.0,76.0286,76.0469,75.9644,75.9736,7595.0
2020-01-29 12:25:00,82.88,82.92,82.87,82.91,6726.0,75.9828,76.0194,75.9736,76.0103,6726.0
2020-01-29 12:30:00,82.93,82.93,82.78,82.78,16202.0,76.0286,76.0286,75.8911,75.8911,16202.0
2020-01-29 12:35:00,82.78,82.82,82.75,82.82,26993.0,75.8911,75.9278,75.8636,75.9278,26993.0
2020-01-29 12:40:00,82.82,82.82,82.76,82.78,6392.0,75.9278,75.9278,75.8728,75.8911,6392.0
2020-01-29 12:45:00,82.79,82.83,82.77,82.82,68548.0,75.9003,75.9369,75.8819,75.9278,68548.0
2020-01-29 12:50:00,82.83,82.86,82.81,82.82,22602.0,75.9369,75.9644,75.9186,75.9278,22602.0
2020-01-29 12:55:00,82.83,82.83,82.76,82.8,15188.0,75.9369,75.9369,75.8728,75.9094,15188.0
2020-01-29 13:00:00,82.79,82.83,82.76,82.83,14658.0,75.9003,75.9369,75.8728,75.9369,14658.0
2020-01-29 13:05:00,82.83,82.83,82.75,82.77,10594.0,75.9369,75.9369,75.8636,75.8819,10594.0
2020-01-29 13:10:00,82.78,82.83,82.77,82.83,27000.0,75.8911,75.9369,75.8819,75.9369,27000.0
2020-01-29 13:15:00,82.83,82.86,82.82,82.86,18341.0,75.9369,75.9644,75.9278,75.9644,18341.0
2020-01-29 13:20:00,82.86,82.86,82.83,82.83,5318.0,75.9644,75.9644,75.9369,75.9369,5318.0
2020-01-29 13:25:00,82.83,82.84,82.81,82.83,7469.0,75.9369,75.9461,75.9186,75.9369,7469.0
2020-01-29 13:30:00,82.83,82.89,82.83,82.88,17804.0,75.9369,75.9919,75.9369,75.9828,17804.0
2020-01-29 13:35:00,82.88,82.88,82.82,82.83,11931.0,75.9828,75.9828,75.9278,75.9369,11931.0
2020-01-29 13:40:00,82.83,82.86,82.81,82.85,24042.0,75.9369,75.9644,75.9186,75.9553,24042.0
2020-01-29 13:45:00,82.86,82.9,82.84,82.88,22408.0,75.9644,76.0011,75.9461,75.9828,22408.0
2020-01-29 13:50:00,82.87,82.89,82.84,82.85,18114.0,75.9736,75.9919,75.9461,75.9553,18114.0
2020-01-29 13:55:00,82.86,83.0,82.85,83.0,15251.0,75.9644,76.0928,75.9553,76.0928,15251.0
2020-01-29 14:00:00,83.04,83.04,82.89,83.0,19890.0,76.1295,76.1295,75.9919,76.0928,19890.0
2020-01-29 14:05:00,82.98,83.03,82.96,83.01,17075.0,76.0744,76.1203,76.0561,76.1019,17075.0
2020-01-29 14:10:00,82.98,83.01,82.94,82.94,10428.0,76.0744,76.1019,76.0378,76.0378,10428.0
2020-01-29 14:15:00,82.95,82.96,82.91,82.95,13217.0,76.0469,76.0561,76.0103,76.0469,13217.0
2020-01-29 14:20:00,82.96,82.98,82.91,82.93,14634.0,76.0561,76.0744,76.0103,76.0286,14634.0
2020-01-29 14:25:00,82.92,82.93,82.88,82.92,11178.0,76.0194,76.0286,75.9828,76.0194,11178.0
2020-01-29 14:30:00,82.91,82.94,82.88,82.94,21006.0,76.0103,76.0378,75.9828,76.0378,21006.0
2020-01-29 14:35:00,82.9,82.94,82.85,82.94,12930.0,76.0011,76.0378,75.9553,76.0378,12930.0
2020-01-29 14:40:00,82.94,82.95,82.87,82.9,37153.0,76.0378,76.0469,75.9736,76.0011,37153.0
2020-01-29 14:45:00,82.88,82.9,82.81,82.84,26816.0,75.9828,76.0011,75.9186,75.9461,26816.0
2020-01-29 14:50:00,82.84,82.85,82.77,82.8,22881.0,75.9461,75.9553,75.8819,75.9094,22881.0
2020-01-29 14:55:00,82.81,82.82,82.74,82.75,17462.0,75.9186,75.9278,75.8544,75.8636,17462.0
2020-01-29 15:00:00,82.75,82.76,82.59,82.64,59376.0,75.8636,75.8728,75.7169,75.7627,59376.0
2020-01-29 15:05:00,82.64,82.76,82.64,82.75,36899.0,75.7627,75.8728,75.7627,75.8636,36899.0
2020-01-29 15:10:00,82.75,82.76,82.63,82.66,26321.0,75.8636,75.8728,75.7536,75.7811,26321.0
2020-01-29 15:15:00,82.65,82.66,82.58,82.63,39052.0,75.7719,75.7811,75.7077,75.7536,39052.0
2020-01-29 15:20:00,82.62,82.64,82.52,82.57,66658.0,75.7444,75.7627,75.6527,75.6986,66658.0
2020-01-29 15:25:00,82.55,82.65,82.55,82.63,23742.0,75.6802,75.7719,75.6802,75.7536,23742.0
2020-01-29 15:30:00,82.63,82.69,82.6,82.66,47644.0,75.7536,75.8086,75.7261,75.7811,47644.0
2020-01-29 15:35:00,82.66,82.69,82.64,82.65,31974.0,75.7811,75.8086,75.7627,75.7719,31974.0
2020-01-29 15:40:00,82.65,82.66,82.59,82.66,36387.0,75.7719,75.7811,75.7169,75.7811,36387.0
2020-01-29 15:45:00,82.66,82.67,82.6,82.62,35865.0,75.7811,75.7902,75.7261,75.7444,35865.0
2020-01-29 15:50:00,82.62,82.63,82.51,82.52,54790.0,75.7444,75.7536,75.6436,75.6527,54790.0
2020-01-29 15:55:00,82.53,82.58,82.5,82.53,320165.0,75.6619,75.7077,75.6344,75.6619,320165.0
2020-01-30 09:30:00,81.93,82.12,81.91,82.09,101195.0,75.1118,75.286,75.0935,75.2585,101195.0
2020-01-30 09:35:00,82.1,82.33,82.08,82.32,25215.0,75.2677,75.4785,75.2493,75.4694,25215.0
2020-01-30 09:40:00,82.32,82.36,82.17,82.34,110252.0,75.4694,75.506,75.3319,75.4877,110252.0
2020-01-30 09:45:00,82.34,82.51,82.34,82.4,42790.0,75.4877,75.6436,75.4877,75.5427,42790.0
2020-01-30 09:50:00,82.41,82.42,82.19,82.24,24099.0,75.5519,75.561,75.3502,75.396,24099.0
2020-01-30 09:55:00,82.24,82.31,82.18,82.21,25425.0,75.396,75.4602,75.341,75.3685,25425.0
2020-01-30 10:00:00,82.22,82.3,82.19,82.26,24760.0,75.3777,75.451,75.3502,75.4144,24760.0
2020-01-30 10:05:00,82.28,82.35,82.26,82.33,17860.0,75.4327,75.4969,75.4144,75.4785,17860.0
2020-01-30 10:10:00,82.33,82.33,82.17,82.19,39562.0,75.4785,75.4785,75.3319,75.3502,39562.0
2020-01-30 10:15:00,82.2,82.23,82.03,82.07,29912.0,75.3594,75.3869,75.2035,75.2402,29912.0
2020-01-30 10:20:00,82.07,82.16,82.04,82.13,18617.0,75.2402,75.3227,75.2127,75.2952,18617.0
2020-01-30 10:25:00,82.11,82.15,82.09,82.11,10905.0,75.2768,75.3135,75.2585,75.2768,10905.0
2020-01-30 10:30:00,82.1,82.11,81.95,82.01,16478.0,75.2677,75.2768,75.1302,75.1852,16478.0
2020-01-30 10:35:00,82.01,82.01,81.9,81.9,27818.0,75.1852,75.1852,75.0843,75.0843,27818.0
2020-01-30 10:40:00,81.88,81.91,81.82,81.89,16249.0,75.066,75.0935,75.011,75.0752,16249.0
2020-01-30 10:45:00,81.87,81.87,81.75,81.79,34750.0,75.0568,75.0568,74.9468,74.9835,34750.0
2020-01-30 10:50:00,81.78,81.79,81.53,81.53,67016.0,74.9743,74.9835,74.7451,74.7451,67016.0
2020-01-30 10:55:00,81.53,81.63,81.48,81.53,28814.0,74.7451,74.8368,74.6993,74.7451,28814.0
2020-01-30 11:00:00,81.53,81.7,81.52,81.68,27520.0,74.7451,74.901,74.7359,74.8826,27520.0
2020-01-30 11:05:00,81.67,81.71,81.58,81.58,32336.0,74.8735,74.9101,74.791,74.791,32336.0
2020-01-30 11:10:00,81.59,81.82,81.58,81.81,18709.0,74.8001,75.011,74.791,75.0018,18709.0
2020-01-30 11:15:00,81.78,81.9,81.75,81.89,14163.0,74.9743,75.0843,74.9468,75.0752,14163.0
2020-01-30 11:20:00,81.88,82.02,81.87,82.02,19826.0,75.066,75.1943,75.0568,75.1943,19826.0
2020-01-30 11:25:00,82.01,82.02,81.97,81.98,27352.0,75.1852,75.1943,75.1485,75.1577,27352.0
2020-01-30 11:30:00,81.97,81.98,81.88,81.88,27223.0,75.1485,75.1577,75.066,75.066,27223.0
2020-01-30 11:35:00,81.88,81.99,81.86,81.92,14671.0,75.066,75.1668,75.0476,75.1027,14671.0
2020-01-30 11:40:00,81.92,82.04,81.92,81.94,35736.0,75.1027,75.2127,75.1027,75.121,35736.0
2020-01-30 11:45:00,81.95,82.11,81.94,82.07,46948.0,75.1302,75.2768,75.121,75.2402,46948.0
2020-01-30 11:50:00,82.09,82.15,82.08,82.11,12102.0,75.2585,75.3135,75.2493,75.2768,12102.0
2020-01-30 11:55:00,82.11,82.12,82.01,82.01,16976.0,75.2768,75.286,75.1852,75.1852,16976.0
2020-01-30 12:00:00,82.0,82.06,82.0,82.04,11471.0,75.176,75.231,75.176,75.2127,11471.0
2020-01-30 12:05:00,82.03,82.03,81.93,81.94,13562.0,75.2035,75.2035,75.1118,75.121,13562.0
2020-01-30 12:10:00,81.96,81.99,81.9,81.91,27144.0,75.1393,75.1668,75.0843,75.0935,27144.0
2020-01-30 12:15:00,81.91,81.95,81.86,81.92,20612.0,75.0935,75.1302,75.0476,75.1027,20612.0
2020-01-30 12:20:00,81.91,81.96,81.89,81.92,19945.0,75.0935,75.1393,75.0752,75.1027,19945.0
2020-01-30 12:25:00,81.9,81.91,81.73,81.73,39146.0,75.0843,75.0935,74.9285,74.9285,39146.0
2020-01-30 12:30:00,81.75,81.8,81.72,81.76,25247.0,74.9468,74.9926,74.9193,74.956,25247.0
2020-01-30 12:35:00,81.75,81.8,81.61,81.62,18904.0,74.9468,74.9926,74.8185,74.8276,18904.0
2020-01-30 12:40:00,81.61,81.65,81.57,81.58,14218.0,74.8185,74.8551,74.7818,74.791,14218.0
2020-01-30 12:45:00,81.58,81.6,81.53,81.54,22199.0,74.791,74.8093,74.7451,74.7543,22199.0
2020-01-30 12:50:00,81.54,81.68,81.53,81.58,13713.0,74.7543,74.8826,74.7451,74.791,13713.0
2020-01-30 12:55:00,81.58,81.63,81.55,81.59,9884.0,74.791,74.8368,74.7634,74.8001,9884.0
2020-01-30 13:00:00,81.61,81.67,81.57,81.63,20467.0,74.8185,74.8735,74.7818,74.8368,20467.0
2020-01-30 13:05:00,81.62,81.64,81.58,81.59,14558.0,74.8276,74.846,74.791,74.8001,14558.0
2020-01-30 13:10:00,81.59,81.67,81.58,81.63,16025.0,74.8001,74.8735,74.791,74.8368,16025.0
2020-01-30 13:15:00,81.63,81.67,81.54,81.55,14168.0,74.8368,74.8735,74.7543,74.7634,14168.0
2020-01-30 13:20:00,81.55,81.64,81.54,81.64,16327.0,74.7634,74.846,74.7543,74.846,16327.0
2020-01-30 13:25:00,81.63,81.69,81.61,81.65,13593.0,74.8368,74.8918,74.8185,74.8551,13593.0
2020-01-30 13:30:00,81.65,81.72,81.61,81.68,37528.0,74.8551,74.9193,74.8185,74.8826,37528.0
2020-01-30 13:35:00,81.67,81.71,81.65,81.7,17151.0,74.8735,74.9101,74.8551,74.901,17151.0
2020-01-30 13:40:00,81.69,81.73,81.68,81.71,18449.0,74.8918,74.9285,74.8826,74.9101,18449.0
2020-01-30 13:45:00,81.7,81.74,81.68,81.68,18163.0,74.901,74.9376,74.8826,74.8826,18163.0
2020-01-30 13:50:00,81.68,81.69,81.65,81.69,46231.0,74.8826,74.8918,74.8551,74.8918,46231.0
2020-01-30 13:55:00,81.64,81.67,81.58,81.64,19334.0,74.846,74.8735,74.791,74.846,19334.0
2020-01-30 14:00:00,81.64,81.68,81.64,81.67,19590.0,74.846,74.8826,74.846,74.8735,19590.0
2020-01-30 14:05:00,81.65,81.72,81.62,81.72,17856.0,74.8551,74.9193,74.8276,74.9193,17856.0
2020-01-30 14:10:00,81.72,81.73,81.7,81.72,13510.0,74.9193,74.9285,74.901,74.9193,13510.0
2020-01-30 14:15:00,81.72,81.78,81.72,81.77,71486.0,74.9193,74.9743,74.9193,74.9651,71486.0
2020-01-30 14:20:00,81.78,81.8,81.75,81.76,27237.0,74.9743,74.9926,74.9468,74.956,27237.0
2020-01-30 14:25:00,81.76,81.8,81.75,81.75,13860.0,74.956,74.9926,74.9468,74.9468,13860.0
2020-01-30 14:30:00,81.76,81.76,81.67,81.7,27948.0,74.956,74.956,74.8735,74.901,27948.0
2020-01-30 14:35:00,81.67,81.68,81.59,81.65,20127.0,74.8735,74.8826,74.8001,74.8551,20127.0
2020-01-30 14:40:00,81.65,81.99,81.65,81.75,74377.0,74.8551,75.1668,74.8551,74.9468,74377.0
2020-01-30 14:45:00,81.74,81.94,81.68,81.87,33876.0,74.9376,75.121,74.8826,75.0568,33876.0
2020-01-30 14:50:00,81.88,81.91,81.78,81.85,32707.0,75.066,75.0935,74.9743,75.0385,32707.0
2020-01-30 14:55:00,81.85,82.03,81.85,81.94,31873.0,75.0385,75.2035,75.0385,75.121,31873.0
2020-01-30 15:00:00,81.95,82.1,81.94,82.08,53817.0,75.1302,75.2677,75.121,75.2493,53817.0
2020-01-30 15:05:00,82.08,82.08,81.96,81.97,52989.0,75.2493,75.2493,75.1393,75.1485,52989.0
2020-01-30 15:10:00,81.96,82.01,81.92,82.0,24405.0,75.1393,75.1852,75.1027,75.176,24405.0
2020-01-30 15:15:00,82.0,82.14,81.97,82.12,41945.0,75.176,75.3043,75.1485,75.286,41945.0
2020-01-30 15:20:00,82.13,82.26,82.13,82.21,26538.0,75.2952,75.4144,75.2952,75.3685,26538.0
2020-01-30 15:25:00,82.21,82.24,82.15,82.2,31797.0,75.3685,75.396,75.3135,75.3594,31797.0
2020-01-30 15:30:00,82.2,82.26,82.18,82.24,62868.0,75.3594,75.4144,75.341,75.396,62868.0
2020-01-30 15:35:00,82.24,82.27,82.15,82.22,41280.0,75.396,75.4235,75.3135,75.3777,41280.0
2020-01-30 15:40:00,82.22,82.33,82.19,82.3,51842.0,75.3777,75.4785,75.3502,75.451,51842.0
2020-01-30 15:45:00,82.29,82.39,82.27,82.36,36614.0,75.4419,75.5335,75.4235,75.506,36614.0
2020-01-30 15:50:00,82.35,82.39,82.32,82.37,37947.0,75.4969,75.5335,75.4694,75.5152,37947.0
2020-01-30 15:55:00,82.36,82.45,82.33,82.42,89222.0,75.506,75.5886,75.4785,75.561,89222.0
2020-01-31 09:30:00,82.03,82.17,81.85,82.04,80554.0,75.2035,75.3319,75.0385,75.2127,80554.0
2020-01-31 09:35:00,82.02,82.03,81.81,81.94,39381.0,75.1943,75.2035,75.0018,75.121,39381.0
2020-01-31 09:40:00,81.96,81.96,81.69,81.75,54669.0,75.1393,75.1393,74.8918,74.9468,54669.0
2020-01-31 09:45:00,81.71,81.75,81.62,81.74,16265.0,74.9101,74.9468,74.8276,74.9376,16265.0
2020-01-31 09:50:00,81.75,81.78,81.47,81.49,44305.0,74.9468,74.9743,74.6901,74.7084,44305.0
2020-01-31 09:55:00,81.49,81.67,81.48,81.65,13651.0,74.7084,74.8735,74.6993,74.8551,13651.0
2020-01-31 10:00:00,81.61,81.65,81.38,81.41,25404.0,74.8185,74.8551,74.6076,74.6351,25404.0
2020-01-31 10:05:00,81.42,81.49,81.33,81.38,39899.0,74.6443,74.7084,74.5618,74.6076,39899.0
2020-01-31 10:10:00,81.36,81.49,81.29,81.31,49118.0,74.5893,74.7084,74.5251,74.5434,49118.0
2020-01-31 10:15:00,81.31,81.37,81.22,81.37,29009.0,74.5434,74.5984,74.4609,74.5984,29009.0
2020-01-31 10:20:00,81.37,81.54,81.34,81.49,13589.0,74.5984,74.7543,74.5709,74.7084,13589.0
2020-01-31 10:25:00,81.47,81.56,81.29,81.31,11931.0,74.6901,74.7726,74.5251,74.5434,11931.0
2020-01-31 10:30:00,81.28,81.35,81.23,81.31,22282.0,74.5159,74.5801,74.4701,74.5434,22282.0
2020-01-31 10:35:00,81.29,81.31,81.17,81.17,29984.0,74.5251,74.5434,74.4151,74.4151,29984.0
2020-01-31 10:40:00,81.17,81.23,81.08,81.08,49922.0,74.4151,74.4701,74.3326,74.3326,49922.0
2020-01-31 10:45:00,81.08,81.14,80.99,81.07,28142.0,74.3326,74.3876,74.2501,74.3234,28142.0
2020-01-31 10:50:00,81.08,81.08,80.98,81.04,34123.0,74.3326,74.3326,74.2409,74.2959,34123.0
2020-01-31 10:55:00,81.06,81.1,80.98,81.03,29860.0,74.3142,74.3509,74.2409,74.2867,29860.0
2020-01-31 11:00:00,81.03,81.12,81.0,81.06,31819.0,74.2867,74.3692,74.2592,74.3142,31819.0
2020-01-31 11:05:00,81.04,81.04,80.89,80.89,22378.0,74.2959,74.2959,74.1584,74.1584,22378.0
2020-01-31 11:10:00,80.89,81.02,80.88,80.9,36075.0,74.1584,74.2776,74.1492,74.1675,36075.0
2020-01-31 11:15:00,80.89,81.02,80.77,80.98,56908.0,74.1584,74.2776,74.0484,74.2409,56908.0
2020-01-31 11:20:00,80.95,80.96,80.83,80.84,22134.0,74.2134,74.2225,74.1034,74.1125,22134.0
2020-01-31 11:25:00,80.82,80.94,80.8,80.84,31672.0,74.0942,74.2042,74.0759,74.1125,31672.0
2020-01-31 11:30:00,80.81,80.85,80.74,80.84,26851.0,74.085,74.1217,74.0209,74.1125,26851.0
2020-01-31 11:35:00,80.85,80.92,80.69,80.79,23409.0,74.1217,74.1859,73.975,74.0667,23409.0
2020-01-31 11:40:00,80.82,80.91,80.73,80.85,33170.0,74.0942,74.1767,74.0117,74.1217,33170.0
2020-01-31 11:45:00,80.87,80.95,80.86,80.92,48067.0,74.14,74.2134,74.1309,74.1859,48067.0
2020-01-31 11:50:00,80.95,81.02,80.86,81.02,43000.0,74.2134,74.2776,74.1309,74.2776,43000.0
2020-01-31 11:55:00,81.02,81.06,80.96,81.05,19457.0,74.2776,74.3142,74.2225,74.3051,19457.0
2020-01-31 12:00:00,81.05,81.13,81.04,81.05,16409.0,74.3051,74.3784,74.2959,74.3051,16409.0
2020-01-31 12:05:00,81.03,81.03,80.89,80.91,51861.0,74.2867,74.2867,74.1584,74.1767,51861.0
2020-01-31 12:10:00,80.91,80.95,80.81,80.83,21851.0,74.1767,74.2134,74.085,74.1034,21851.0
2020-01-31 12:15:00,80.81,80.82,80.73,80.77,45305.0,74.085,74.0942,74.0117,74.0484,45305.0
2020-01-31 12:20:00,80.8,80.82,80.69,80.73,19481.0,74.0759,74.0942,73.975,74.0117,19481.0
2020-01-31 12:25:00,80.72,80.82,80.69,80.77,50880.0,74.0025,74.0942,73.975,74.0484,50880.0
2020-01-31 12:30:00,80.78,80.78,80.62,80.62,32835.0,74.0575,74.0575,73.9108,73.9108,32835.0
2020-01-31 12:35:00,80.63,80.63,80.53,80.56,33851.0,73.92,73.92,73.8283,73.8558,33851.0
2020-01-31 12:40:00,80.56,80.68,80.49,80.68,55112.0,73.8558,73.9658,73.7917,73.9658,55112.0
2020-01-31 12:45:00,80.64,80.67,80.56,80.6,23178.0,73.9292,73.9567,73.8558,73.8925,23178.0
2020-01-31 12:50:00,80.57,80.73,80.5,80.67,22375.0,73.865,74.0117,73.8008,73.9567,22375.0
2020-01-31 12:55:00,80.69,80.75,80.63,80.64,16451.0,73.975,74.03,73.92,73.9292,16451.0
2020-01-31 13:00:00,80.63,80.78,80.63,80.69,25780.0,73.92,74.0575,73.92,73.975,25780.0
2020-01-31 13:05:00,80.69,80.75,80.63,80.66,23272.0,73.975,74.03,73.92,73.9475,23272.0
2020-01-31 13:10:00,80.66,80.66,80.55,80.55,28294.0,73.9475,73.9475,73.8467,73.8467,28294.0
2020-01-31 13:15:00,80.56,80.58,80.49,80.51,22612.0,73.8558,73.8742,73.7917,73.81,22612.0
2020-01-31 13:20:00,80.52,80.6,80.46,80.59,28969.0,73.8192,73.8925,73.7642,73.8833,28969.0
2020-01-31 13:25:00,80.58,80.62,80.51,80.56,18047.0,73.8742,73.9108,73.81,73.8558,18047.0
2020-01-31 13:30:00,80.55,80.59,80.47,80.58,22408.0,73.8467,73.8833,73.7733,73.8742,22408.0
2020-01-31 13:35:00,80.58,80.6,80.49,80.53,17201.0,73.8742,73.8925,73.7917,73.8283,17201.0
2020-01-31 13:40:00,80.54,80.59,80.46,80.47,27136.0,73.8375,73.8833,73.7642,73.7733,27136.0
2020-01-31 13:45:00,80.46,80.61,80.45,80.61,47987.0,73.7642,73.9017,73.755,73.9017,47987.0
2020-01-31 13:50:00,80.6,80.64,80.51,80.64,36338.0,73.8925,73.9292,73.81,73.9292,36338.0
2020-01-31 13:55:00,80.65,80.68,80.61,80.67,23368.0,73.9383,73.9658,73.9017,73.9567,23368.0
2020-01-31 14:00:00,80.68,80.76,80.66,80.75,19665.0,73.9658,74.0392,73.9475,74.03,19665.0
2020-01-31 14:05:00,80.76,80.76,80.68,80.7,22415.0,74.0392,74.0392,73.9658,73.9842,22415.0
2020-01-31 14:10:00,80.71,80.73,80.65,80.65,13130.0,73.9934,74.0117,73.9383,73.9383,13130.0
2020-01-31 14:15:00,80.66,80.73,80.62,80.72,15643.0,73.9475,74.0117,73.9108,74.0025,15643.0
2020-01-31 14:20:00,80.72,80.72,80.57,80.63,35405.0,74.0025,74.0025,73.865,73.92,35405.0
2020-01-31 14:25:00,80.64,80.68,80.6,80.65,22776.0,73.9292,73.9658,73.8925,73.9383,22776.0
2020-01-31 14:30:00,80.64,80.86,80.62,80.78,40898.0,73.9292,74.1309,73.9108,74.0575,40898.0
2020-01-31 14:35:00,80.79,80.82,80.73,80.75,13617.0,74.0667,74.0942,74.0117,74.03,13617.0
2020-01-31 14:40:00,80.77,80.77,80.64,80.65,22628.0,74.0484,74.0484,73.9292,73.9383,22628.0
2020-01-31 14:45:00,80.65,80.68,80.6,80.6,20257.0,73.9383,73.9658,73.8925,73.8925,20257.0
2020-01-31 14:50:00,80.61,80.65,80.57,80.61,26546.0,73.9017,73.9383,73.865,73.9017,26546.0
2020-01-31 14:55:00,80.61,80.75,80.61,80.67,27270.0,73.9017,74.03,73.9017,73.9567,27270.0
2020-01-31 15:00:00,80.68,80.76,80.67,80.68,38071.0,73.9658,74.0392,73.9567,73.9658,38071.0
2020-01-31 15:05:00,80.67,80.68,80.56,80.58,32057.0,73.9567,73.9658,73.8558,73.8742,32057.0
2020-01-31 15:10:00,80.58,80.59,80.47,80.5,46406.0,73.8742,73.8833,73.7733,73.8008,46406.0
2020-01-31 15:15:00,80.5,80.57,80.45,80.54,35636.0,73.8008,73.865,73.755,73.8375,35636.0
2020-01-31 15:20:00,80.55,80.63,80.49,80.62,32495.0,73.8467,73.92,73.7917,73.9108,32495.0
2020-01-31 15:25:00,80.63,80.63,80.52,80.52,47084.0,73.92,73.92,73.8192,73.8192,47084.0
2020-01-31 15:30:00,80.51,80.53,80.39,80.39,63380.0,73.81,73.8283,73.7,73.7,63380.0
2020-01-31 15:35:00,80.38,80.41,80.34,80.36,64576.0,73.6908,73.7183,73.6541,73.6725,64576.0
2020-01-31 15:40:00,80.36,80.59,80.29,80.52,94503.0,73.6725,73.8833,73.6083,73.8192,94503.0
2020-01-31 15:45:00,80.54,80.57,80.39,80.42,126963.0,73.8375,73.865,73.7,73.7275,126963.0
2020-01-31 15:50:00,80.41,80.52,80.36,80.47,144672.0,73.7183,73.8192,73.6725,73.7733,144672.0
2020-01-31 15:55:00,80.47,80.56,80.4,80.5,471243.0,73.7733,73.8558,73.7092,73.8008,471243.0
2020-02-03 09:30:00,80.98,81.12,80.9,81.05,82446.0,74.2409,74.3692,74.1675,74.3051,82446.0
2020-02-03 09:35:00,81.05,81.24,81.05,81.11,63183.0,74.3051,74.4792,74.3051,74.3601,63183.0
2020-02-03 09:40:00,81.11,81.31,81.11,81.26,40381.0,74.3601,74.5434,74.3601,74.4976,40381.0
2020-02-03 09:45:00,81.27,81.35,81.25,81.29,261282.0,74.5067,74.5801,74.4884,74.5251,261282.0
2020-02-03 09:50:00,81.3,81.33,81.21,81.27,101061.0,74.5343,74.5618,74.4517,74.5067,101061.0
2020-02-03 09:55:00,81.29,81.3,81.21,81.22,58138.0,74.5251,74.5343,74.4517,74.4609,58138.0
2020-02-03 10:00:00,81.38,81.58,81.24,81.53,55952.0,74.6076,74.791,74.4792,74.7451,55952.0
2020-02-03 10:05:00,81.53,81.54,81.38,81.39,39309.0,74.7451,74.7543,74.6076,74.6168,39309.0
2020-02-03 10:10:00,81.41,81.48,81.37,81.39,63270.0,74.6351,74.6993,74.5984,74.6168,63270.0
2020-02-03 10:15:00,81.4,81.45,81.32,81.38,39615.0,74.6259,74.6718,74.5526,74.6076,39615.0
2020-02-03 10:20:00,81.38,81.46,81.35,81.46,23771.0,74.6076,74.6809,74.5801,74.6809,23771.0
2020-02-03 10:25:00,81.47,81.61,81.44,81.61,108197.0,74.6901,74.8185,74.6626,74.8185,108197.0
2020-02-03 10:30:00,81.61,81.67,81.56,81.64,128631.0,74.8185,74.8735,74.7726,74.846,128631.0
2020-02-03 10:35:00,81.63,81.66,81.61,81.65,12275.0,74.8368,74.8643,74.8185,74.8551,12275.0
2020-02-03 10:40:00,81.64,81.65,81.5,81.52,87652.0,74.846,74.8551,74.7176,74.7359,87652.0
2020-02-03 10:45:00,81.52,81.52,81.36,81.36,77802.0,74.7359,74.7359,74.5893,74.5893,77802.0
2020-02-03 10:50:00,81.34,81.41,81.3,81.39,85821.0,74.5709,74.6351,74.5343,74.6168,85821.0
2020-02-03 10:55:00,81.41,81.47,81.37,81.47,106064.0,74.6351,74.6901,74.5984,74.6901,106064.0
2020-02-03 11:00:00,81.48,81.52,81.44,81.49,23667.0,74.6993,74.7359,74.6626,74.7084,23667.0
2020-02-03 11:05:00,81.5,81.56,81.45,81.52,20240.0,74.7176,74.7726,74.6718,74.7359,20240.0
2020-02-03 11:10:00,81.51,81.55,81.32,81.35,22280.0,74.7268,74.7634,74.5526,74.5801,22280.0
2020-02-03 11:15:00,81.36,81.4,81.28,81.36,14968.0,74.5893,74.6259,74.5159,74.5893,14968.0
2020-02-03 11:20:00,81.36,81.4,81.29,81.36,19063.0,74.5893,74.6259,74.5251,74.5893,19063.0
2020-02-03 11:25:00,81.36,81.38,81.28,81.28,12215.0,74.5893,74.6076,74.5159,74.5159,12215.0
2020-02-03 11:30:00,81.3,81.34,81.24,81.28,24504.0,74.5343,74.5709,74.4792,74.5159,24504.0
2020-02-03 11:35:00,81.27,81.27,81.2,81.22,10917.0,74.5067,74.5067,74.4426,74.4609,10917.0
2020-02-03 11:40:00,81.21,81.24,81.06,81.11,64349.0,74.4517,74.4792,74.3142,74.3601,64349.0
2020-02-03 11:45:00,81.11,81.14,81.0,81.02,130589.0,74.3601,74.3876,74.2592,74.2776,130589.0
2020-02-03 11:50:00,81.02,81.1,80.99,81.1,45703.0,74.2776,74.3509,74.2501,74.3509,45703.0
2020-02-03 11:55:00,81.1,81.17,81.09,81.16,14821.0,74.3509,74.4151,74.3417,74.4059,14821.0
2020-02-03 12:00:00,81.15,81.17,81.09,81.16,47239.0,74.3967,74.4151,74.3417,74.4059,47239.0
2020-02-03 12:05:00,81.15,81.15,81.07,81.08,15416.0,74.3967,74.3967,74.3234,74.3326,15416.0
2020-02-03 12:10:00,81.06,81.12,81.01,81.12,28009.0,74.3142,74.3692,74.2684,74.3692,28009.0
2020-02-03 12:15:00,81.13,81.21,81.13,81.19,15058.0,74.3784,74.4517,74.3784,74.4334,15058.0
2020-02-03 12:20:00,81.19,81.26,81.18,81.25,60063.0,74.4334,74.4976,74.4242,74.4884,60063.0
2020-02-03 12:25:00,81.26,81.28,81.22,81.24,102145.0,74.4976,74.5159,74.4609,74.4792,102145.0
2020-02-03 12:30:00,81.24,81.25,81.15,81.17,42071.0,74.4792,74.4884,74.3967,74.4151,42071.0
2020-02-03 12:35:00,81.17,81.21,81.16,81.21,39725.0,74.4151,74.4517,74.4059,74.4517,39725.0
2020-02-03 12:40:00,81.21,81.24,81.2,81.23,63013.0,74.4517,74.4792,74.4426,74.4701,63013.0
2020-02-03 12:45:00,81.23,81.26,81.18,81.26,43683.0,74.4701,74.4976,74.4242,74.4976,43683.0
2020-02-03 12:50:00,81.27,81.31,81.26,81.31,58796.0,74.5067,74.5434,74.4976,74.5434,58796.0
2020-02-03 12:55:00,81.3,81.34,81.29,81.33,30354.0,74.5343,74.5709,74.5251,74.5618,30354.0
2020-02-03 13:00:00,81.33,81.36,81.3,81.32,27400.0,74.5618,74.5893,74.5343,74.5526,27400.0
2020-02-03 13:05:00,81.31,81.34,81.22,81.23,18466.0,74.5434,74.5709,74.4609,74.4701,18466.0
2020-02-03 13:10:00,81.23,81.25,81.06,81.08,90553.0,74.4701,74.4884,74.3142,74.3326,90553.0
2020-02-03 13:15:00,81.08,81.17,81.05,81.16,25946.0,74.3326,74.4151,74.3051,74.4059,25946.0
2020-02-03 13:20:00,81.15,81.23,81.14,81.23,24508.0,74.3967,74.4701,74.3876,74.4701,24508.0
2020-02-03 13:25:00,81.22,81.23,81.14,81.14,90857.0,74.4609,74.4701,74.3876,74.3876,90857.0
2020-02-03 13:30:00,81.14,81.18,81.06,81.16,55284.0,74.3876,74.4242,74.3142,74.4059,55284.0
2020-02-03 13:35:00,81.15,81.23,81.13,81.23,443569.0,74.3967,74.4701,74.3784,74.4701,443569.0
2020-02-03 13:40:00,81.23,81.23,81.17,81.19,19299.0,74.4701,74.4701,74.4151,74.4334,19299.0
2020-02-03 13:45:00,81.2,81.22,81.16,81.2,11409.0,74.4426,74.4609,74.4059,74.4426,11409.0
2020-02-03 13:50:00,81.19,81.19,81.12,81.16,15623.0,74.4334,74.4334,74.3692,74.4059,15623.0
2020-02-03 13:55:00,81.15,81.23,81.15,81.22,38000.0,74.3967,74.4701,74.3967,74.4609,38000.0
2020-02-03 14:00:00,81.21,81.22,81.15,81.19,66070.0,74.4517,74.4609,74.3967,74.4334,66070.0
2020-02-03 14:05:00,81.17,81.18,81.13,81.16,20045.0,74.4151,74.4242,74.3784,74.4059,20045.0
2020-02-03 14:10:00,81.15,81.16,81.09,81.1,45772.0,74.3967,74.4059,74.3417,74.3509,45772.0
2020-02-03 14:15:00,81.11,81.15,81.1,81.14,18031.0,74.3601,74.3967,74.3509,74.3876,18031.0
2020-02-03 14:20:00,81.14,81.19,81.14,81.17,29799.0,74.3876,74.4334,74.3876,74.4151,29799.0
2020-02-03 14:25:00,81.17,81.21,81.14,81.15,37321.0,74.4151,74.4517,74.3876,74.3967,37321.0
2020-02-03 14:30:00,81.16,81.21,81.09,81.09,46680.0,74.4059,74.4517,74.3417,74.3417,46680.0
2020-02-03 14:35:00,81.1,81.18,81.09,81.17,30721.0,74.3509,74.4242,74.3417,74.4151,30721.0
2020-02-03 14:40:00,81.17,81.27,81.14,81.26,30972.0,74.4151,74.5067,74.3876,74.4976,30972.0
2020-02-03 14:45:00,81.26,81.28,81.24,81.28,28489.0,74.4976,74.5159,74.4792,74.5159,28489.0
2020-02-03 14:50:00,81.28,81.33,81.27,81.33,42208.0,74.5159,74.5618,74.5067,74.5618,42208.0
2020-02-03 14:55:00,81.32,81.34,81.27,81.27,43559.0,74.5526,74.5709,74.5067,74.5067,43559.0
2020-02-03 15:00:00,81.28,81.34,81.26,81.32,23854.0,74.5159,74.5709,74.4976,74.5526,23854.0
2020-02-03 15:05:00,81.32,81.34,81.28,81.29,30873.0,74.5526,74.5709,74.5159,74.5251,30873.0
2020-02-03 15:10:00,81.3,81.31,81.26,81.28,23760.0,74.5343,74.5434,74.4976,74.5159,23760.0
2020-02-03 15:15:00,81.28,81.3,81.25,81.29,40458.0,74.5159,74.5343,74.4884,74.5251,40458.0
2020-02-03 15:20:00,81.3,81.36,81.28,81.36,31230.0,74.5343,74.5893,74.5159,74.5893,31230.0
2020-02-03 15:25:00,81.35,81.36,81.31,81.35,49034.0,74.5801,74.5893,74.5434,74.5801,49034.0
2020-02-03 15:30:00,81.35,81.35,81.31,81.33,39518.0,74.5801,74.5801,74.5434,74.5618,39518.0
2020-02-03 15:35:00,81.33,81.33,81.27,81.27,37263.0,74.5618,74.5618,74.5067,74.5067,37263.0
2020-02-03 15:40:00,81.28,81.3,81.23,81.23,60367.0,74.5159,74.5343,74.4701,74.4701,60367.0
2020-02-03 15:45:00,81.23,81.23,81.1,81.1,190567.0,74.4701,74.4701,74.3509,74.3509,190567.0
2020-02-03 15:50:00,81.1,81.11,81.04,81.11,261608.0,74.3509,74.3601,74.2959,74.3601,261608.0
2020-02-03 15:55:00,81.11,81.26,81.1,81.23,638895.0,74.3601,74.4976,74.3509,74.4701,638895.0
2020-02-04 09:30:00,82.29,82.39,82.24,82.27,116663.0,75.4419,75.5335,75.396,75.4235,116663.0
2020-02-04 09:35:00,82.29,82.35,82.18,82.19,73822.0,75.4419,75.4969,75.341,75.3502,73822.0
2020-02-04 09:40:00,82.19,82.41,82.19,82.37,37867.0,75.3502,75.5519,75.3502,75.5152,37867.0
2020-02-04 09:45:00,82.4,82.57,82.38,82.56,47791.0,75.5427,75.6986,75.5244,75.6894,47791.0
2020-02-04 09:50:00,82.58,82.58,82.46,82.53,34217.0,75.7077,75.7077,75.5977,75.6619,34217.0
2020-02-04 09:55:00,82.52,82.52,82.41,82.41,34634.0,75.6527,75.6527,75.5519,75.5519,34634.0
2020-02-04 10:00:00,82.42,82.44,82.33,82.34,22682.0,75.561,75.5794,75.4785,75.4877,22682.0
2020-02-04 10:05:00,82.34,82.36,82.29,82.33,21104.0,75.4877,75.506,75.4419,75.4785,21104.0
2020-02-04 10:10:00,82.33,82.35,82.17,82.19,22783.0,75.4785,75.4969,75.3319,75.3502,22783.0
2020-02-04 10:15:00,82.18,82.24,82.15,82.24,28344.0,75.341,75.396,75.3135,75.396,28344.0
2020-02-04 10:20:00,82.25,82.31,82.19,82.29,21194.0,75.4052,75.4602,75.3502,75.4419,21194.0
2020-02-04 10:25:00,82.27,82.39,82.27,82.39,16332.0,75.4235,75.5335,75.4235,75.5335,16332.0
2020-02-04 10:30:00,82.4,82.41,82.36,82.39,15552.0,75.5427,75.5519,75.506,75.5335,15552.0
2020-02-04 10:35:00,82.39,82.48,82.39,82.43,33583.0,75.5335,75.6161,75.5335,75.5702,33583.0
2020-02-04 10:40:00,82.43,82.45,82.38,82.39,20238.0,75.5702,75.5886,75.5244,75.5335,20238.0
2020-02-04 10:45:00,82.41,82.43,82.34,82.38,19924.0,75.5519,75.5702,75.4877,75.5244,19924.0
2020-02-04 10:50:00,82.37,82.38,82.3,82.33,22664.0,75.5152,75.5244,75.451,75.4785,22664.0
2020-02-04 10:55:00,82.33,82.38,82.28,82.31,16027.0,75.4785,75.5244,75.4327,75.4602,16027.0
2020-02-04 11:00:00,82.31,82.32,82.23,82.24,38635.0,75.4602,75.4694,75.3869,75.396,38635.0
2020-02-04 11:05:00,82.24,82.28,82.15,82.19,12565.0,75.396,75.4327,75.3135,75.3502,12565.0
2020-02-04 11:10:00,82.19,82.25,82.16,82.24,18915.0,75.3502,75.4052,75.3227,75.396,18915.0
2020-02-04 11:15:00,82.25,82.27,82.21,82.26,31977.0,75.4052,75.4235,75.3685,75.4144,31977.0
2020-02-04 11:20:00,82.26,82.33,82.26,82.3,18971.0,75.4144,75.4785,75.4144,75.451,18971.0
2020-02-04 11:25:00,82.3,82.39,82.29,82.35,34577.0,75.451,75.5335,75.4419,75.4969,34577.0
2020-02-04 11:30:00,82.34,82.41,82.33,82.37,25707.0,75.4877,75.5519,75.4785,75.5152,25707.0
2020-02-04 11:35:00,82.36,82.38,82.33,82.37,12142.0,75.506,75.5244,75.4785,75.5152,12142.0
2020-02-04 11:40:00,82.37,82.38,82.33,82.34,14165.0,75.5152,75.5244,75.4785,75.4877,14165.0
2020-02-04 11:45:00,82.32,82.37,82.3,82.34,74191.0,75.4694,75.5152,75.451,75.4877,74191.0
2020-02-04 11:50:00,82.34,82.34,82.24,82.26,37060.0,75.4877,75.4877,75.396,75.4144,37060.0
2020-02-04 11:55:00,82.26,82.34,82.25,82.33,14572.0,75.4144,75.4877,75.4052,75.4785,14572.0
2020-02-04 12:00:00,82.34,82.36,82.33,82.36,19728.0,75.4877,75.506,75.4785,75.506,19728.0
2020-02-04 12:05:00,82.36,82.42,82.35,82.42,17093.0,75.506,75.561,75.4969,75.561,17093.0
2020-02-04 12:10:00,82.42,82.44,82.41,82.44,9474.0,75.561,75.5794,75.5519,75.5794,9474.0
2020-02-04 12:15:00,82.44,82.47,82.4,82.43,46138.0,75.5794,75.6069,75.5427,75.5702,46138.0
2020-02-04 12:20:00,82.44,82.52,82.43,82.52,21715.0,75.5794,75.6527,75.5702,75.6527,21715.0
2020-02-04 12:25:00,82.51,82.57,82.51,82.53,22873.0,75.6436,75.6986,75.6436,75.6619,22873.0
2020-02-04 12:30:00,82.53,82.53,82.45,82.46,20990.0,75.6619,75.6619,75.5886,75.5977,20990.0
2020-02-04 12:35:00,82.47,82.49,82.44,82.49,19213.0,75.6069,75.6252,75.5794,75.6252,19213.0
2020-02-04 12:40:00,82.48,82.55,82.48,82.55,11296.0,75.6161,75.6802,75.6161,75.6802,11296.0
2020-02-04 12:45:00,82.56,82.57,82.49,82.49,19340.0,75.6894,75.6986,75.6252,75.6252,19340.0
2020-02-04 12:50:00,82.53,82.53,82.49,82.51,9027.0,75.6619,75.6619,75.6252,75.6436,9027.0
2020-02-04 12:55:00,82.52,82.53,82.5,82.52,14705.0,75.6527,75.6619,75.6344,75.6527,14705.0
2020-02-04 13:00:00,82.52,82.55,82.51,82.53,13597.0,75.6527,75.6802,75.6436,75.6619,13597.0
2020-02-04 13:05:00,82.53,82.54,82.5,82.53,79108.0,75.6619,75.6711,75.6344,75.6619,79108.0
2020-02-04 13:10:00,82.53,82.55,82.46,82.47,45884.0,75.6619,75.6802,75.5977,75.6069,45884.0
2020-02-04 13:15:00,82.47,82.47,82.42,82.46,25664.0,75.6069,75.6069,75.561,75.5977,25664.0
2020-02-04 13:20:00,82.46,82.47,82.42,82.47,19685.0,75.5977,75.6069,75.561,75.6069,19685.0
2020-02-04 13:25:00,82.47,82.48,82.44,82.46,21649.0,75.6069,75.6161,75.5794,75.5977,21649.0
2020-02-04 13:30:00,82.46,82.48,82.44,82.48,15819.0,75.5977,75.6161,75.5794,75.6161,15819.0
2020-02-04 13:35:00,82.48,82.5,82.46,82.48,16904.0,75.6161,75.6344,75.5977,75.6161,16904.0
2020-02-04 13:40:00,82.47,82.48,82.44,82.48,20918.0,75.6069,75.6161,75.5794,75.6161,20918.0
2020-02-04 13:45:00,82.49,82.52,82.48,82.48,18292.0,75.6252,75.6527,75.6161,75.6161,18292.0
2020-02-04 13:50:00,82.48,82.51,82.47,82.51,11816.0,75.6161,75.6436,75.6069,75.6436,11816.0
2020-02-04 13:55:00,82.5,82.53,82.47,82.52,19457.0,75.6344,75.6619,75.6069,75.6527,19457.0
2020-02-04 14:00:00,82.53,82.58,82.51,82.57,17442.0,75.6619,75.7077,75.6436,75.6986,17442.0
2020-02-04 14:05:00,82.57,82.6,82.54,82.58,16956.0,75.6986,75.7261,75.6711,75.7077,16956.0
2020-02-04 14:10:00,82.59,82.61,82.57,82.59,15961.0,75.7169,75.7352,75.6986,75.7169,15961.0
2020-02-04 14:15:00,82.58,82.59,82.53,82.55,30315.0,75.7077,75.7169,75.6619,75.6802,30315.0
2020-02-04 14:20:00,82.56,82.62,82.55,82.55,30602.0,75.6894,75.7444,75.6802,75.6802,30602.0
2020-02-04 14:25:00,82.56,82.56,82.49,82.5,11032.0,75.6894,75.6894,75.6252,75.6344,11032.0
2020-02-04 14:30:00,82.5,82.52,82.45,82.45,71357.0,75.6344,75.6527,75.5886,75.5886,71357.0
2020-02-04 14:35:00,82.46,82.52,82.46,82.49,87874.0,75.5977,75.6527,75.5977,75.6252,87874.0
2020-02-04 14:40:00,82.49,82.53,82.48,82.53,16383.0,75.6252,75.6619,75.6161,75.6619,16383.0
2020-02-04 14:45:00,82.53,82.55,82.51,82.53,16036.0,75.6619,75.6802,75.6436,75.6619,16036.0
2020-02-04 14:50:00,82.52,82.52,82.46,82.47,31595.0,75.6527,75.6527,75.5977,75.6069,31595.0
2020-02-04 14:55:00,82.46,82.48,82.42,82.42,24241.0,75.5977,75.6161,75.561,75.561,24241.0
2020-02-04 15:00:00,82.42,82.45,82.4,82.43,33717.0,75.561,75.5886,75.5427,75.5702,33717.0
2020-02-04 15:05:00,82.44,82.44,82.4,82.41,38179.0,75.5794,75.5794,75.5427,75.5519,38179.0
2020-02-04 15:10:00,82.41,82.45,82.4,82.42,76096.0,75.5519,75.5886,75.5427,75.561,76096.0
2020-02-04 15:15:00,82.43,82.44,82.39,82.44,53889.0,75.5702,75.5794,75.5335,75.5794,53889.0
2020-02-04 15:20:00,82.43,82.48,82.42,82.42,21702.0,75.5702,75.6161,75.561,75.561,21702.0
2020-02-04 15:25:00,82.41,82.46,82.4,82.44,38949.0,75.5519,75.5977,75.5427,75.5794,38949.0
2020-02-04 15:30:00,82.44,82.46,82.38,82.38,59314.0,75.5794,75.5977,75.5244,75.5244,59314.0
2020-02-04 15:35:00,82.38,82.4,82.32,82.34,63346.0,75.5244,75.5427,75.4694,75.4877,63346.0
2020-02-04 15:40:00,82.33,82.36,82.3,82.31,64856.0,75.4785,75.506,75.451,75.4602,64856.0
2020-02-04 15:45:00,82.31,82.37,82.26,82.31,41925.0,75.4602,75.5152,75.4144,75.4602,41925.0
2020-02-04 15:50:00,82.3,82.31,82.2,82.22,53462.0,75.451,75.4602,75.3594,75.3777,53462.0
2020-02-04 15:55:00,82.21,82.3,82.2,82.28,69622.0,75.3685,75.451,75.3594,75.4327,69622.0
2020-02-05 09:30:00,82.98,83.1,82.94,83.08,92770.0,76.0744,76.1845,76.0378,76.1661,92770.0
2020-02-05 09:35:00,83.09,83.12,82.97,82.98,34548.0,76.1753,76.2028,76.0653,76.0744,34548.0
2020-02-05 09:40:00,82.96,82.98,82.8,82.94,26002.0,76.0561,76.0744,75.9094,76.0378,26002.0
2020-02-05 09:45:00,82.94,83.08,82.89,83.07,122724.0,76.0378,76.1661,75.9919,76.157,122724.0
2020-02-05 09:50:00,83.06,83.14,83.03,83.09,25506.0,76.1478,76.2211,76.1203,76.1753,25506.0
2020-02-05 09:55:00,83.07,83.16,83.05,83.09,30860.0,76.157,76.2395,76.1386,76.1753,30860.0
2020-02-05 10:00:00,83.07,83.27,83.02,83.25,38121.0,76.157,76.3403,76.1111,76.322,38121.0
2020-02-05 10:05:00,83.25,83.32,83.19,83.22,60629.0,76.322,76.3861,76.267,76.2945,60629.0
2020-02-05 10:10:00,83.24,83.32,83.17,83.2,37008.0,76.3128,76.3861,76.2486,76.2761,37008.0
2020-02-05 10:15:00,83.23,83.25,83.11,83.12,20549.0,76.3036,76.322,76.1936,76.2028,20549.0
2020-02-05 10:20:00,83.12,83.23,83.12,83.21,28659.0,76.2028,76.3036,76.2028,76.2853,28659.0
2020-02-05 10:25:00,83.18,83.21,82.92,83.01,45850.0,76.2578,76.2853,76.0194,76.1019,45850.0
2020-02-05 10:30:00,83.01,83.05,82.92,83.03,20271.0,76.1019,76.1386,76.0194,76.1203,20271.0
2020-02-05 10:35:00,83.01,83.08,82.92,82.95,32752.0,76.1019,76.1661,76.0194,76.0469,32752.0
2020-02-05 10:40:00,82.95,83.04,82.88,83.03,34642.0,76.0469,76.1295,75.9828,76.1203,34642.0
2020-02-05 10:45:00,83.03,83.12,83.0,83.1,15588.0,76.1203,76.2028,76.0928,76.1845,15588.0
2020-02-05 10:50:00,83.08,83.12,83.01,83.09,45810.0,76.1661,76.2028,76.1019,76.1753,45810.0
2020-02-05 10:55:00,83.08,83.17,83.04,83.07,16917.0,76.1661,76.2486,76.1295,76.157,16917.0
2020-02-05 11:00:00,83.06,83.12,83.02,83.03,29775.0,76.1478,76.2028,76.1111,76.1203,29775.0
2020-02-05 11:05:00,83.04,83.16,83.01,83.14,15974.0,76.1295,76.2395,76.1019,76.2211,15974.0
2020-02-05 11:10:00,83.15,83.25,83.13,83.23,25921.0,76.2303,76.322,76.212,76.3036,25921.0
2020-02-05 11:15:00,83.23,83.31,83.21,83.26,44090.0,76.3036,76.377,76.2853,76.3311,44090.0
2020-02-05 11:20:00,83.25,83.36,83.23,83.3,31206.0,76.322,76.4228,76.3036,76.3678,31206.0
2020-02-05 11:25:00,83.32,83.37,83.29,83.36,16443.0,76.3861,76.432,76.3586,76.4228,16443.0
2020-02-05 11:30:00,83.37,83.38,83.3,83.31,11660.0,76.432,76.4412,76.3678,76.377,11660.0
2020-02-05 11:35:00,83.3,83.35,83.28,83.35,42727.0,76.3678,76.4137,76.3495,76.4137,42727.0
2020-02-05 11:40:00,83.34,83.34,83.26,83.33,24680.0,76.4045,76.4045,76.3311,76.3953,24680.0
2020-02-05 11:45:00,83.33,83.41,83.31,83.41,11460.0,76.3953,76.4687,76.377,76.4687,11460.0
2020-02-05 11:50:00,83.42,83.42,83.36,83.4,11836.0,76.4778,76.4778,76.4228,76.4595,11836.0
2020-02-05 11:55:00,83.41,83.44,83.39,83.44,11210.0,76.4687,76.4962,76.4503,76.4962,11210.0
2020-02-05 12:00:00,83.43,83.44,83.38,83.39,12594.0,76.487,76.4962,76.4412,76.4503,12594.0
2020-02-05 12:05:00,83.4,83.5,83.4,83.5,17051.0,76.4595,76.5512,76.4595,76.5512,17051.0
2020-02-05 12:10:00,83.5,83.51,83.46,83.49,12532.0,76.5512,76.5603,76.5145,76.542,12532.0
2020-02-05 12:15:00,83.49,83.53,83.47,83.48,24220.0,76.542,76.5787,76.5237,76.5328,24220.0
2020-02-05 12:20:00,83.49,83.57,83.48,83.56,36803.0,76.542,76.6153,76.5328,76.6062,36803.0
2020-02-05 12:25:00,83.56,83.59,83.5,83.52,41528.0,76.6062,76.6337,76.5512,76.5695,41528.0
2020-02-05 12:30:00,83.51,83.57,83.5,83.55,23239.0,76.5603,76.6153,76.5512,76.597,23239.0
2020-02-05 12:35:00,83.54,83.6,83.52,83.6,11539.0,76.5878,76.6428,76.5695,76.6428,11539.0
2020-02-05 12:40:00,83.59,83.6,83.54,83.57,14530.0,76.6337,76.6428,76.5878,76.6153,14530.0
2020-02-05 12:45:00,83.57,83.59,83.54,83.59,11377.0,76.6153,76.6337,76.5878,76.6337,11377.0
2020-02-05 12:50:00,83.59,83.64,83.59,83.61,21956.0,76.6337,76.6795,76.6337,76.652,21956.0
2020-02-05 12:55:00,83.6,83.62,83.59,83.6,9166.0,76.6428,76.6612,76.6337,76.6428,9166.0
2020-02-05 13:00:00,83.6,83.62,83.57,83.59,15746.0,76.6428,76.6612,76.6153,76.6337,15746.0
2020-02-05 13:05:00,83.6,83.61,83.56,83.59,13323.0,76.6428,76.652,76.6062,76.6337,13323.0
2020-02-05 13:10:00,83.58,83.66,83.57,83.64,12193.0,76.6245,76.6979,76.6153,76.6795,12193.0
2020-02-05 13:15:00,83.63,83.66,83.61,83.65,29340.0,76.6704,76.6979,76.652,76.6887,29340.0
2020-02-05 13:20:00,83.65,83.71,83.65,83.71,16611.0,76.6887,76.7437,76.6887,76.7437,16611.0
2020-02-05 13:25:00,83.71,83.73,83.69,83.7,22597.0,76.7437,76.762,76.7254,76.7345,22597.0
2020-02-05 13:30:00,83.69,83.75,83.68,83.75,17199.0,76.7254,76.7804,76.7162,76.7804,17199.0
2020-02-05 13:35:00,83.75,83.75,83.72,83.73,5725.0,76.7804,76.7804,76.7529,76.762,5725.0
2020-02-05 13:40:00,83.74,83.77,83.71,83.75,36081.0,76.7712,76.7987,76.7437,76.7804,36081.0
2020-02-05 13:45:00,83.75,83.78,83.71,83.76,25472.0,76.7804,76.8079,76.7437,76.7895,25472.0
2020-02-05 13:50:00,83.77,83.85,83.76,83.77,25301.0,76.7987,76.872,76.7895,76.7987,25301.0
2020-02-05 13:55:00,83.77,83.79,83.74,83.75,23277.0,76.7987,76.817,76.7712,76.7804,23277.0
2020-02-05 14:00:00,83.75,83.75,83.7,83.7,18269.0,76.7804,76.7804,76.7345,76.7345,18269.0
2020-02-05 14:05:00,83.7,83.73,83.64,83.67,39550.0,76.7345,76.762,76.6795,76.707,39550.0
2020-02-05 14:10:00,83.67,83.67,83.61,83.64,14253.0,76.707,76.707,76.652,76.6795,14253.0
2020-02-05 14:15:00,83.63,83.7,83.63,83.67,57524.0,76.6704,76.7345,76.6704,76.707,57524.0
2020-02-05 14:20:00,83.69,83.74,83.68,83.74,16338.0,76.7254,76.7712,76.7162,76.7712,16338.0
2020-02-05 14:25:00,83.74,83.74,83.71,83.73,13098.0,76.7712,76.7712,76.7437,76.762,13098.0
2020-02-05 14:30:00,83.73,83.76,83.69,83.7,23709.0,76.762,76.7895,76.7254,76.7345,23709.0
2020-02-05 14:35:00,83.7,83.75,83.68,83.75,26223.0,76.7345,76.7804,76.7162,76.7804,26223.0
2020-02-05 14:40:00,83.74,83.76,83.74,83.75,9655.0,76.7712,76.7895,76.7712,76.7804,9655.0
2020-02-05 14:45:00,83.75,83.75,83.72,83.74,15695.0,76.7804,76.7804,76.7529,76.7712,15695.0
2020-02-05 14:50:00,83.74,83.81,83.74,83.8,20264.0,76.7712,76.8354,76.7712,76.8262,20264.0
2020-02-05 14:55:00,83.81,83.84,83.79,83.81,27796.0,76.8354,76.8629,76.817,76.8354,27796.0
2020-02-05 15:00:00,83.81,83.93,83.79,83.88,33833.0,76.8354,76.9454,76.817,76.8995,33833.0
2020-02-05 15:05:00,83.89,83.94,83.87,83.91,34907.0,76.9087,76.9546,76.8904,76.927,34907.0
2020-02-05 15:10:00,83.9,83.91,83.81,83.83,27112.0,76.9179,76.927,76.8354,76.8537,27112.0
2020-02-05 15:15:00,83.83,83.88,83.82,83.87,27651.0,76.8537,76.8995,76.8445,76.8904,27651.0
2020-02-05 15:20:00,83.87,83.95,83.86,83.95,41795.0,76.8904,76.9637,76.8812,76.9637,41795.0
2020-02-05 15:25:00,83.93,83.94,83.87,83.88,19945.0,76.9454,76.9546,76.8904,76.8995,19945.0
2020-02-05 15:30:00,83.87,83.9,83.85,83.87,55138.0,76.8904,76.9179,76.872,76.8904,55138.0
2020-02-05 15:35:00,83.87,83.9,83.82,83.84,90427.0,76.8904,76.9179,76.8445,76.8629,90427.0
2020-02-05 15:40:00,83.84,83.89,83.81,83.88,47715.0,76.8629,76.9087,76.8354,76.8995,47715.0
2020-02-05 15:45:00,83.88,83.93,83.81,83.87,29852.0,76.8995,76.9454,76.8354,76.8904,29852.0
2020-02-05 15:50:00,83.87,83.87,83.73,83.78,109054.0,76.8904,76.8904,76.762,76.8079,109054.0
2020-02-05 15:55:00,83.78,83.87,83.75,83.83,177574.0,76.8079,76.8904,76.7804,76.8537,177574.0
2020-02-06 09:30:00,84.2,84.28,84.1,84.17,73236.0,77.1929,77.2663,77.1012,77.1654,73236.0
2020-02-06 09:35:00,84.17,84.18,83.91,83.97,60632.0,77.1654,77.1746,76.927,76.9821,60632.0
2020-02-06 09:40:00,83.96,83.96,83.75,83.78,17727.0,76.9729,76.9729,76.7804,76.8079,17727.0
2020-02-06 09:45:00,83.79,83.82,83.68,83.7,20084.0,76.817,76.8445,76.7162,76.7345,20084.0
2020-02-06 09:50:00,83.69,83.75,83.59,83.71,10259.0,76.7254,76.7804,76.6337,76.7437,10259.0
2020-02-06 09:55:00,83.75,84.03,83.72,84.03,28479.0,76.7804,77.0371,76.7529,77.0371,28479.0
2020-02-06 10:00:00,84.02,84.07,83.99,84.05,24837.0,77.0279,77.0737,77.0004,77.0554,24837.0
2020-02-06 10:05:00,84.08,84.09,84.01,84.02,21916.0,77.0829,77.0921,77.0187,77.0279,21916.0
2020-02-06 10:10:00,84.04,84.09,83.98,83.99,11635.0,77.0462,77.0921,76.9912,77.0004,11635.0
2020-02-06 10:15:00,83.99,83.99,83.71,83.71,13000.0,77.0004,77.0004,76.7437,76.7437,13000.0
2020-02-06 10:20:00,83.68,83.71,83.58,83.6,11935.0,76.7162,76.7437,76.6245,76.6428,11935.0
2020-02-06 10:25:00,83.6,83.74,83.58,83.72,23561.0,76.6428,76.7712,76.6245,76.7529,23561.0
2020-02-06 10:30:00,83.7,83.75,83.65,83.73,19584.0,76.7345,76.7804,76.6887,76.762,19584.0
2020-02-06 10:35:00,83.75,83.81,83.73,83.74,16823.0,76.7804,76.8354,76.762,76.7712,16823.0
2020-02-06 10:40:00,83.75,83.76,83.67,83.68,16910.0,76.7804,76.7895,76.707,76.7162,16910.0
2020-02-06 10:45:00,83.67,83.83,83.67,83.75,16922.0,76.707,76.8537,76.707,76.7804,16922.0
2020-02-06 10:50:00,83.74,83.77,83.6,83.61,28770.0,76.7712,76.7987,76.6428,76.652,28770.0
2020-02-06 10:55:00,83.61,83.71,83.6,83.68,20116.0,76.652,76.7437,76.6428,76.7162,20116.0
2020-02-06 11:00:00,83.68,83.72,83.62,83.67,15065.0,76.7162,76.7529,76.6612,76.707,15065.0
2020-02-06 11:05:00,83.66,83.69,83.61,83.65,16643.0,76.6979,76.7254,76.652,76.6887,16643.0
2020-02-06 11:10:00,83.66,83.75,83.65,83.75,15064.0,76.6979,76.7804,76.6887,76.7804,15064.0
2020-02-06 11:15:00,83.75,83.75,83.64,83.72,13977.0,76.7804,76.7804,76.6795,76.7529,13977.0
2020-02-06 11:20:00,83.73,83.79,83.69,83.79,11670.0,76.762,76.817,76.7254,76.817,11670.0
2020-02-06 11:25:00,83.79,83.88,83.76,83.81,21582.0,76.817,76.8995,76.7895,76.8354,21582.0
2020-02-06 11:30:00,83.82,83.86,83.73,83.79,16787.0,76.8445,76.8812,76.762,76.817,16787.0
2020-02-06 11:35:00,83.79,83.83,83.74,83.82,10890.0,76.817,76.8537,76.7712,76.8445,10890.0
2020-02-06 11:40:00,83.81,83.84,83.73,83.73,8545.0,76.8354,76.8629,76.762,76.762,8545.0
2020-02-06 11:45:00,83.73,83.74,83.68,83.74,19441.0,76.762,76.7712,76.7162,76.7712,19441.0
2020-02-06 11:50:00,83.72,83.75,83.66,83.67,21902.0,76.7529,76.7804,76.6979,76.707,21902.0
2020-02-06 11:55:00,83.68,83.69,83.62,83.63,16152.0,76.7162,76.7254,76.6612,76.6704,16152.0
2020-02-06 12:00:00,83.62,83.73,83.61,83.7,17780.0,76.6612,76.762,76.652,76.7345,17780.0
2020-02-06 12:05:00,83.71,83.79,83.71,83.79,14948.0,76.7437,76.817,76.7437,76.817,14948.0
2020-02-06 12:10:00,83.78,83.79,83.73,83.73,20792.0,76.8079,76.817,76.762,76.762,20792.0
2020-02-06 12:15:00,83.73,83.84,83.73,83.83,13560.0,76.762,76.8629,76.762,76.8537,13560.0
2020-02-06 12:20:00,83.82,83.86,83.8,83.86,11271.0,76.8445,76.8812,76.8262,76.8812,11271.0
2020-02-06 12:25:00,83.88,83.93,83.88,83.93,17508.0,76.8995,76.9454,76.8995,76.9454,17508.0
2020-02-06 12:30:00,83.93,83.94,83.88,83.9,15538.0,76.9454,76.9546,76.8995,76.9179,15538.0
2020-02-06 12:35:00,83.9,83.9,83.83,83.84,13890.0,76.9179,76.9179,76.8537,76.8629,13890.0
2020-02-06 12:40:00,83.83,83.86,83.82,83.83,12153.0,76.8537,76.8812,76.8445,76.8537,12153.0
2020-02-06 12:45:00,83.82,83.83,83.76,83.77,16443.0,76.8445,76.8537,76.7895,76.7987,16443.0
2020-02-06 12:50:00,83.78,83.78,83.74,83.76,10894.0,76.8079,76.8079,76.7712,76.7895,10894.0
2020-02-06 12:55:00,83.77,83.78,83.71,83.72,11681.0,76.7987,76.8079,76.7437,76.7529,11681.0
2020-02-06 13:00:00,83.72,83.82,83.71,83.8,12549.0,76.7529,76.8445,76.7437,76.8262,12549.0
2020-02-06 13:05:00,83.8,83.81,83.72,83.74,63992.0,76.8262,76.8354,76.7529,76.7712,63992.0
2020-02-06 13:10:00,83.73,83.75,83.69,83.69,16238.0,76.762,76.7804,76.7254,76.7254,16238.0
2020-02-06 13:15:00,83.7,83.71,83.66,83.7,8598.0,76.7345,76.7437,76.6979,76.7345,8598.0
2020-02-06 13:20:00,83.71,83.72,83.68,83.72,10899.0,76.7437,76.7529,76.7162,76.7529,10899.0
2020-02-06 13:25:00,83.72,83.72,83.69,83.7,11590.0,76.7529,76.7529,76.7254,76.7345,11590.0
2020-02-06 13:30:00,83.7,83.72,83.64,83.65,11713.0,76.7345,76.7529,76.6795,76.6887,11713.0
2020-02-06 13:35:00,83.65,83.65,83.6,83.61,6930.0,76.6887,76.6887,76.6428,76.652,6930.0
2020-02-06 13:40:00,83.59,83.62,83.56,83.62,27050.0,76.6337,76.6612,76.6062,76.6612,27050.0
2020-02-06 13:45:00,83.62,83.66,83.61,83.66,20289.0,76.6612,76.6979,76.652,76.6979,20289.0
2020-02-06 13:50:00,83.65,83.7,83.65,83.67,22224.0,76.6887,76.7345,76.6887,76.707,22224.0
2020-02-06 13:55:00,83.66,83.7,83.66,83.7,8113.0,76.6979,76.7345,76.6979,76.7345,8113.0
2020-02-06 14:00:00,83.69,83.7,83.63,83.65,8388.0,76.7254,76.7345,76.6704,76.6887,8388.0
2020-02-06 14:05:00,83.64,83.7,83.62,83.69,10000.0,76.6795,76.7345,76.6612,76.7254,10000.0
2020-02-06 14:10:00,83.68,83.7,83.66,83.69,9909.0,76.7162,76.7345,76.6979,76.7254,9909.0
2020-02-06 14:15:00,83.69,83.69,83.61,83.61,18360.0,76.7254,76.7254,76.652,76.652,18360.0
2020-02-06 14:20:00,83.62,83.62,83.57,83.61,13727.0,76.6612,76.6612,76.6153,76.652,13727.0
2020-02-06 14:25:00,83.62,83.67,83.61,83.67,6720.0,76.6612,76.707,76.652,76.707,6720.0
2020-02-06 14:30:00,83.69,83.72,83.65,83.66,14477.0,76.7254,76.7529,76.6887,76.6979,14477.0
2020-02-06 14:35:00,83.65,83.65,83.58,83.62,18709.0,76.6887,76.6887,76.6245,76.6612,18709.0
2020-02-06 14:40:00,83.63,83.68,83.62,83.63,17519.0,76.6704,76.7162,76.6612,76.6704,17519.0
2020-02-06 14:45:00,83.61,83.66,83.6,83.65,13630.0,76.652,76.6979,76.6428,76.6887,13630.0
2020-02-06 14:50:00,83.65,83.66,83.62,83.63,14048.0,76.6887,76.6979,76.6612,76.6704,14048.0
2020-02-06 14:55:00,83.63,83.66,83.6,83.61,15654.0,76.6704,76.6979,76.6428,76.652,15654.0
2020-02-06 15:00:00,83.59,83.61,83.55,83.59,21736.0,76.6337,76.652,76.597,76.6337,21736.0
2020-02-06 15:05:00,83.59,83.66,83.58,83.65,27338.0,76.6337,76.6979,76.6245,76.6887,27338.0
2020-02-06 15:10:00,83.65,83.66,83.59,83.62,21144.0,76.6887,76.6979,76.6337,76.6612,21144.0
2020-02-06 15:15:00,83.62,83.64,83.58,83.61,21886.0,76.6612,76.6795,76.6245,76.652,21886.0
2020-02-06 15:20:00,83.61,83.63,83.58,83.62,10405.0,76.652,76.6704,76.6245,76.6612,10405.0
2020-02-06 15:25:00,83.61,83.62,83.57,83.59,36171.0,76.652,76.6612,76.6153,76.6337,36171.0
2020-02-06 15:30:00,83.59,83.71,83.59,83.7,24342.0,76.6337,76.7437,76.6337,76.7345,24342.0
2020-02-06 15:35:00,83.7,83.74,83.69,83.71,20008.0,76.7345,76.7712,76.7254,76.7437,20008.0
2020-02-06 15:40:00,83.71,83.73,83.68,83.69,15622.0,76.7437,76.762,76.7162,76.7254,15622.0
2020-02-06 15:45:00,83.69,83.71,83.62,83.62,17295.0,76.7254,76.7437,76.6612,76.6612,17295.0
2020-02-06 15:50:00,83.62,83.62,83.55,83.58,81677.0,76.6612,76.6612,76.597,76.6245,81677.0
2020-02-06 15:55:00,83.59,83.63,83.57,83.59,100938.0,76.6337,76.6704,76.6153,76.6337,100938.0
2020-02-07 09:30:00,83.17,83.3,82.81,82.82,86160.0,76.2486,76.3678,75.9186,75.9278,86160.0
2020-02-07 09:35:00,82.83,83.01,82.76,82.9,40387.0,75.9369,76.1019,75.8728,76.0011,40387.0
2020-02-07 09:40:00,82.88,82.92,82.77,82.81,27372.0,75.9828,76.0194,75.8819,75.9186,27372.0
2020-02-07 09:45:00,82.8,82.91,82.67,82.91,15095.0,75.9094,76.0103,75.7902,76.0103,15095.0
2020-02-07 09:50:00,82.89,82.95,82.79,82.94,15563.0,75.9919,76.0469,75.9003,76.0378,15563.0
2020-02-07 09:55:00,82.95,82.97,82.71,82.71,21949.0,76.0469,76.0653,75.8269,75.8269,21949.0
2020-02-07 10:00:00,82.68,82.73,82.57,82.58,29083.0,75.7994,75.8452,75.6986,75.7077,29083.0
2020-02-07 10:05:00,82.59,82.72,82.56,82.66,29548.0,75.7169,75.8361,75.6894,75.7811,29548.0
2020-02-07 10:10:00,82.67,82.79,82.67,82.75,28948.0,75.7902,75.9003,75.7902,75.8636,28948.0
2020-02-07 10:15:00,82.75,82.8,82.7,82.76,16073.0,75.8636,75.9094,75.8177,75.8728,16073.0
2020-02-07 10:20:00,82.76,82.86,82.76,82.82,31977.0,75.8728,75.9644,75.8728,75.9278,31977.0
2020-02-07 10:25:00,82.81,82.9,82.77,82.86,19093.0,75.9186,76.0011,75.8819,75.9644,19093.0
2020-02-07 10:30:00,82.86,82.87,82.77,82.77,31808.0,75.9644,75.9736,75.8819,75.8819,31808.0
2020-02-07 10:35:00,82.77,82.81,82.71,82.71,22591.0,75.8819,75.9186,75.8269,75.8269,22591.0
2020-02-07 10:40:00,82.73,82.78,82.66,82.74,40551.0,75.8452,75.8911,75.7811,75.8544,40551.0
2020-02-07 10:45:00,82.75,82.78,82.64,82.66,23143.0,75.8636,75.8911,75.7627,75.7811,23143.0
2020-02-07 10:50:00,82.66,82.68,82.59,82.6,35753.0,75.7811,75.7994,75.7169,75.7261,35753.0
2020-02-07 10:55:00,82.59,82.65,82.55,82.56,44226.0,75.7169,75.7719,75.6802,75.6894,44226.0
2020-02-07 11:00:00,82.56,82.59,82.49,82.54,27921.0,75.6894,75.7169,75.6252,75.6711,27921.0
2020-02-07 11:05:00,82.54,82.64,82.52,82.52,27127.0,75.6711,75.7627,75.6527,75.6527,27127.0
2020-02-07 11:10:00,82.52,82.54,82.44,82.51,25635.0,75.6527,75.6711,75.5794,75.6436,25635.0
2020-02-07 11:15:00,82.5,82.55,82.46,82.55,29659.0,75.6344,75.6802,75.5977,75.6802,29659.0
2020-02-07 11:20:00,82.54,82.69,82.54,82.69,48470.0,75.6711,75.8086,75.6711,75.8086,48470.0
2020-02-07 11:25:00,82.7,82.71,82.66,82.67,67517.0,75.8177,75.8269,75.7811,75.7902,67517.0
2020-02-07 11:30:00,82.69,82.77,82.68,82.73,104350.0,75.8086,75.8819,75.7994,75.8452,104350.0
2020-02-07 11:35:00,82.73,82.74,82.7,82.7,70587.0,75.8452,75.8544,75.8177,75.8177,70587.0
2020-02-07 11:40:00,82.71,82.72,82.68,82.69,27966.0,75.8269,75.8361,75.7994,75.8086,27966.0
2020-02-07 11:45:00,82.68,82.69,82.58,82.6,32670.0,75.7994,75.8086,75.7077,75.7261,32670.0
2020-02-07 11:50:00,82.61,82.62,82.57,82.58,17589.0,75.7352,75.7444,75.6986,75.7077,17589.0
2020-02-07 11:55:00,82.57,82.63,82.55,82.62,40507.0,75.6986,75.7536,75.6802,75.7444,40507.0
2020-02-07 12:00:00,82.62,82.66,82.58,82.66,27993.0,75.7444,75.7811,75.7077,75.7811,27993.0
2020-02-07 12:05:00,82.65,82.72,82.65,82.68,65646.0,75.7719,75.8361,75.7719,75.7994,65646.0
2020-02-07 12:10:00,82.67,82.72,82.65,82.71,55243.0,75.7902,75.8361,75.7719,75.8269,55243.0
2020-02-07 12:15:00,82.71,82.72,82.67,82.67,23870.0,75.8269,75.8361,75.7902,75.7902,23870.0
2020-02-07 12:20:00,82.66,82.7,82.64,82.66,19603.0,75.7811,75.8177,75.7627,75.7811,19603.0
2020-02-07 12:25:00,82.68,82.72,82.64,82.71,37829.0,75.7994,75.8361,75.7627,75.8269,37829.0
2020-02-07 12:30:00,82.71,82.71,82.63,82.63,72857.0,75.8269,75.8269,75.7536,75.7536,72857.0
2020-02-07 12:35:00,82.63,82.67,82.61,82.63,24595.0,75.7536,75.7902,75.7352,75.7536,24595.0
2020-02-07 12:40:00,82.64,82.64,82.54,82.54,28033.0,75.7627,75.7627,75.6711,75.6711,28033.0
2020-02-07 12:45:00,82.55,82.58,82.54,82.58,60501.0,75.6802,75.7077,75.6711,75.7077,60501.0
2020-02-07 12:50:00,82.57,82.58,82.54,82.57,15262.0,75.6986,75.7077,75.6711,75.6986,15262.0
2020-02-07 12:55:00,82.57,82.61,82.54,82.59,34298.0,75.6986,75.7352,75.6711,75.7169,34298.0
2020-02-07 13:00:00,82.59,82.6,82.55,82.56,13724.0,75.7169,75.7261,75.6802,75.6894,13724.0
2020-02-07 13:05:00,82.57,82.58,82.52,82.54,25800.0,75.6986,75.7077,75.6527,75.6711,25800.0
2020-02-07 13:10:00,82.53,82.55,82.51,82.53,17810.0,75.6619,75.6802,75.6436,75.6619,17810.0
2020-02-07 13:15:00,82.53,82.54,82.51,82.53,24324.0,75.6619,75.6711,75.6436,75.6619,24324.0
2020-02-07 13:20:00,82.53,82.55,82.52,82.54,21238.0,75.6619,75.6802,75.6527,75.6711,21238.0
2020-02-07 13:25:00,82.55,82.55,82.5,82.53,27815.0,75.6802,75.6802,75.6344,75.6619,27815.0
2020-02-07 13:30:00,82.54,82.59,82.47,82.49,62987.0,75.6711,75.7169,75.6069,75.6252,62987.0
2020-02-07 13:35:00,82.51,82.62,82.49,82.49,55921.0,75.6436,75.7444,75.6252,75.6252,55921.0
2020-02-07 13:40:00,82.48,82.54,82.47,82.54,48578.0,75.6161,75.6711,75.6069,75.6711,48578.0
2020-02-07 13:45:00,82.55,82.55,82.41,82.42,25908.0,75.6802,75.6802,75.5519,75.561,25908.0
2020-02-07 13:50:00,82.41,82.43,82.38,82.39,33188.0,75.5519,75.5702,75.5244,75.5335,33188.0
2020-02-07 13:55:00,82.39,82.39,82.26,82.27,38589.0,75.5335,75.5335,75.4144,75.4235,38589.0
2020-02-07 14:00:00,82.26,82.27,82.12,82.13,37587.0,75.4144,75.4235,75.286,75.2952,37587.0
2020-02-07 14:05:00,82.13,82.21,82.12,82.18,28834.0,75.2952,75.3685,75.286,75.341,28834.0
2020-02-07 14:10:00,82.17,82.18,82.12,82.15,30727.0,75.3319,75.341,75.286,75.3135,30727.0
2020-02-07 14:15:00,82.16,82.21,82.15,82.2,26485.0,75.3227,75.3685,75.3135,75.3594,26485.0
2020-02-07 14:20:00,82.18,82.2,82.12,82.13,45020.0,75.341,75.3594,75.286,75.2952,45020.0
2020-02-07 14:25:00,82.13,82.2,82.11,82.19,30498.0,75.2952,75.3594,75.2768,75.3502,30498.0
2020-02-07 14:30:00,82.19,82.25,82.18,82.2,47263.0,75.3502,75.4052,75.341,75.3594,47263.0
2020-02-07 14:35:00,82.2,82.26,82.17,82.17,40194.0,75.3594,75.4144,75.3319,75.3319,40194.0
2020-02-07 14:40:00,82.17,82.27,82.13,82.27,40483.0,75.3319,75.4235,75.2952,75.4235,40483.0
2020-02-07 14:45:00,82.27,82.27,82.21,82.24,40582.0,75.4235,75.4235,75.3685,75.396,40582.0
2020-02-07 14:50:00,82.22,82.26,82.2,82.24,24405.0,75.3777,75.4144,75.3594,75.396,24405.0
2020-02-07 14:55:00,82.25,82.31,82.21,82.3,37375.0,75.4052,75.4602,75.3685,75.451,37375.0
2020-02-07 15:00:00,82.29,82.38,82.29,82.31,54020.0,75.4419,75.5244,75.4419,75.4602,54020.0
2020-02-07 15:05:00,82.3,82.33,82.27,82.31,36991.0,75.451,75.4785,75.4235,75.4602,36991.0
2020-02-07 15:10:00,82.31,82.34,82.28,82.34,28426.0,75.4602,75.4877,75.4327,75.4877,28426.0
2020-02-07 15:15:00,82.32,82.38,82.32,82.37,48964.0,75.4694,75.5244,75.4694,75.5152,48964.0
2020-02-07 15:20:00,82.35,82.35,82.22,82.26,38781.0,75.4969,75.4969,75.3777,75.4144,38781.0
2020-02-07 15:25:00,82.25,82.37,82.23,82.34,49035.0,75.4052,75.5152,75.3869,75.4877,49035.0
2020-02-07 15:30:00,82.35,82.37,82.32,82.37,56804.0,75.4969,75.5152,75.4694,75.5152,56804.0
2020-02-07 15:35:00,82.37,82.38,82.29,82.35,45094.0,75.5152,75.5244,75.4419,75.4969,45094.0
2020-02-07 15:40:00,82.33,82.39,82.32,82.36,67514.0,75.4785,75.5335,75.4694,75.506,67514.0
2020-02-07 15:45:00,82.35,82.39,82.33,82.33,71757.0,75.4969,75.5335,75.4785,75.4785,71757.0
2020-02-07 15:50:00,82.34,82.37,82.24,82.25,75888.0,75.4877,75.5152,75.396,75.4052,75888.0
2020-02-07 15:55:00,82.25,82.36,82.24,82.34,189526.0,75.4052,75.506,75.396,75.4877,189526.0
2020-02-10 09:30:00,82.16,82.25,82.14,82.2,78044.0,75.3227,75.4052,75.3043,75.3594,78044.0
2020-02-10 09:35:00,82.21,82.35,82.15,82.29,16356.0,75.3685,75.4969,75.3135,75.4419,16356.0
2020-02-10 09:40:00,82.3,82.35,82.26,82.26,27229.0,75.451,75.4969,75.4144,75.4144,27229.0
2020-02-10 09:45:00,82.26,82.27,82.06,82.09,22070.0,75.4144,75.4235,75.231,75.2585,22070.0
2020-02-10 09:50:00,82.11,82.18,82.06,82.18,29931.0,75.2768,75.341,75.231,75.341,29931.0
2020-02-10 09:55:00,82.19,82.33,82.15,82.33,25474.0,75.3502,75.4785,75.3135,75.4785,25474.0
2020-02-10 10:00:00,82.37,82.44,82.36,82.39,19571.0,75.5152,75.5794,75.506,75.5335,19571.0
2020-02-10 10:05:00,82.39,82.45,82.35,82.43,19791.0,75.5335,75.5886,75.4969,75.5702,19791.0
2020-02-10 10:10:00,82.44,82.44,82.34,82.34,23886.0,75.5794,75.5794,75.4877,75.4877,23886.0
2020-02-10 10:15:00,82.35,82.43,82.35,82.38,14849.0,75.4969,75.5702,75.4969,75.5244,14849.0
2020-02-10 10:20:00,82.4,82.4,82.23,82.27,172010.0,75.5427,75.5427,75.3869,75.4235,172010.0
2020-02-10 10:25:00,82.28,82.31,82.25,82.27,13544.0,75.4327,75.4602,75.4052,75.4235,13544.0
2020-02-10 10:30:00,82.26,82.3,82.2,82.28,9085.0,75.4144,75.451,75.3594,75.4327,9085.0
2020-02-10 10:35:00,82.29,82.34,82.24,82.34,46816.0,75.4419,75.4877,75.396,75.4877,46816.0
2020-02-10 10:40:00,82.34,82.35,82.27,82.31,59744.0,75.4877,75.4969,75.4235,75.4602,59744.0
2020-02-10 10:45:00,82.33,82.41,82.31,82.4,13395.0,75.4785,75.5519,75.4602,75.5427,13395.0
2020-02-10 10:50:00,82.41,82.41,82.37,82.38,28082.0,75.5519,75.5519,75.5152,75.5244,28082.0
2020-02-10 10:55:00,82.38,82.39,82.29,82.36,22741.0,75.5244,75.5335,75.4419,75.506,22741.0
2020-02-10 11:00:00,82.37,82.43,82.36,82.41,22787.0,75.5152,75.5702,75.506,75.5519,22787.0
2020-02-10 11:05:00,82.42,82.46,82.4,82.41,21626.0,75.561,75.5977,75.5427,75.5519,21626.0
2020-02-10 11:10:00,82.42,82.42,82.34,82.38,17591.0,75.561,75.561,75.4877,75.5244,17591.0
2020-02-10 11:15:00,82.39,82.43,82.37,82.41,28579.0,75.5335,75.5702,75.5152,75.5519,28579.0
2020-02-10 11:20:00,82.39,82.41,82.36,82.38,64319.0,75.5335,75.5519,75.506,75.5244,64319.0
2020-02-10 11:25:00,82.39,82.41,82.38,82.38,16487.0,75.5335,75.5519,75.5244,75.5244,16487.0
2020-02-10 11:30:00,82.38,82.41,82.34,82.34,7179.0,75.5244,75.5519,75.4877,75.4877,7179.0
2020-02-10 11:35:00,82.33,82.37,82.3,82.35,7194.0,75.4785,75.5152,75.451,75.4969,7194.0
2020-02-10 11:40:00,82.35,82.38,82.34,82.34,9869.0,75.4969,75.5244,75.4877,75.4877,9869.0
2020-02-10 11:45:00,82.35,82.42,82.34,82.4,14380.0,75.4969,75.561,75.4877,75.5427,14380.0
2020-02-10 11:50:00,82.39,82.4,82.3,82.3,30759.0,75.5335,75.5427,75.451,75.451,30759.0
2020-02-10 11:55:00,82.31,82.33,82.29,82.31,9596.0,75.4602,75.4785,75.4419,75.4602,9596.0
2020-02-10 12:00:00,82.31,82.33,82.26,82.26,13929.0,75.4602,75.4785,75.4144,75.4144,13929.0
2020-02-10 12:05:00,82.26,82.33,82.25,82.31,34921.0,75.4144,75.4785,75.4052,75.4602,34921.0
2020-02-10 12:10:00,82.31,82.37,82.3,82.35,19453.0,75.4602,75.5152,75.451,75.4969,19453.0
2020-02-10 12:15:00,82.34,82.35,82.31,82.32,10306.0,75.4877,75.4969,75.4602,75.4694,10306.0
2020-02-10 12:20:00,82.33,82.33,82.3,82.31,5894.0,75.4785,75.4785,75.451,75.4602,5894.0
2020-02-10 12:25:00,82.32,82.36,82.32,82.35,9962.0,75.4694,75.506,75.4694,75.4969,9962.0
2020-02-10 12:30:00,82.35,82.36,82.25,82.25,29162.0,75.4969,75.506,75.4052,75.4052,29162.0
2020-02-10 12:35:00,82.24,82.28,82.21,82.28,5297.0,75.396,75.4327,75.3685,75.4327,5297.0
2020-02-10 12:40:00,82.28,82.3,82.25,82.28,14147.0,75.4327,75.451,75.4052,75.4327,14147.0
2020-02-10 12:45:00,82.28,82.3,82.27,82.28,7243.0,75.4327,75.451,75.4235,75.4327,7243.0
2020-02-10 12:50:00,82.26,82.28,82.25,82.28,7344.0,75.4144,75.4327,75.4052,75.4327,7344.0
2020-02-10 12:55:00,82.28,82.32,82.28,82.3,8242.0,75.4327,75.4694,75.4327,75.451,8242.0
2020-02-10 13:00:00,82.3,82.33,82.3,82.33,7700.0,75.451,75.4785,75.451,75.4785,7700.0
2020-02-10 13:05:00,82.32,82.33,82.29,82.33,10250.0,75.4694,75.4785,75.4419,75.4785,10250.0
2020-02-10 13:10:00,82.32,82.36,82.32,82.34,5560.0,75.4694,75.506,75.4694,75.4877,5560.0
2020-02-10 13:15:00,82.36,82.36,82.33,82.33,7820.0,75.506,75.506,75.4785,75.4785,7820.0
2020-02-10 13:20:00,82.33,82.35,82.32,82.34,9865.0,75.4785,75.4969,75.4694,75.4877,9865.0
2020-02-10 13:25:00,82.34,82.35,82.31,82.33,46204.0,75.4877,75.4969,75.4602,75.4785,46204.0
2020-02-10 13:30:00,82.32,82.36,82.32,82.36,21179.0,75.4694,75.506,75.4694,75.506,21179.0
2020-02-10 13:35:00,82.35,82.37,82.34,82.35,7237.0,75.4969,75.5152,75.4877,75.4969,7237.0
2020-02-10 13:40:00,82.36,82.36,82.33,82.35,14881.0,75.506,75.506,75.4785,75.4969,14881.0
2020-02-10 13:45:00,82.35,82.35,82.28,82.33,18056.0,75.4969,75.4969,75.4327,75.4785,18056.0
2020-02-10 13:50:00,82.34,82.35,82.31,82.34,13515.0,75.4877,75.4969,75.4602,75.4877,13515.0
2020-02-10 13:55:00,82.34,82.34,82.31,82.32,25405.0,75.4877,75.4877,75.4602,75.4694,25405.0
2020-02-10 14:00:00,82.31,82.32,82.28,82.29,20969.0,75.4602,75.4694,75.4327,75.4419,20969.0
2020-02-10 14:05:00,82.29,82.33,82.29,82.31,17276.0,75.4419,75.4785,75.4419,75.4602,17276.0
2020-02-10 14:10:00,82.32,82.33,82.3,82.31,17284.0,75.4694,75.4785,75.451,75.4602,17284.0
2020-02-10 14:15:00,82.32,82.34,82.31,82.32,20609.0,75.4694,75.4877,75.4602,75.4694,20609.0
2020-02-10 14:20:00,82.33,82.35,82.33,82.34,25672.0,75.4785,75.4969,75.4785,75.4877,25672.0
2020-02-10 14:25:00,82.34,82.36,82.32,82.36,13099.0,75.4877,75.506,75.4694,75.506,13099.0
2020-02-10 14:30:00,82.36,82.41,82.35,82.39,44711.0,75.506,75.5519,75.4969,75.5335,44711.0
2020-02-10 14:35:00,82.4,82.42,82.36,82.39,13896.0,75.5427,75.561,75.506,75.5335,13896.0
2020-02-10 14:40:00,82.39,82.41,82.37,82.39,9426.0,75.5335,75.5519,75.5152,75.5335,9426.0
2020-02-10 14:45:00,82.39,82.42,82.36,82.41,21722.0,75.5335,75.561,75.506,75.5519,21722.0
2020-02-10 14:50:00,82.42,82.44,82.4,82.43,19771.0,75.561,75.5794,75.5427,75.5702,19771.0
2020-02-10 14:55:00,82.44,82.44,82.39,82.42,21186.0,75.5794,75.5794,75.5335,75.561,21186.0
2020-02-10 15:00:00,82.42,82.47,82.41,82.46,29981.0,75.561,75.6069,75.5519,75.5977,29981.0
2020-02-10 15:05:00,82.46,82.52,82.46,82.48,17631.0,75.5977,75.6527,75.5977,75.6161,17631.0
2020-02-10 15:10:00,82.49,82.52,82.47,82.48,44195.0,75.6252,75.6527,75.6069,75.6161,44195.0
2020-02-10 15:15:00,82.48,82.5,82.46,82.48,19077.0,75.6161,75.6344,75.5977,75.6161,19077.0
2020-02-10 15:20:00,82.48,82.52,82.47,82.51,18995.0,75.6161,75.6527,75.6069,75.6436,18995.0
2020-02-10 15:25:00,82.51,82.53,82.49,82.51,18158.0,75.6436,75.6619,75.6252,75.6436,18158.0
2020-02-10 15:30:00,82.51,82.53,82.47,82.53,32386.0,75.6436,75.6619,75.6069,75.6619,32386.0
2020-02-10 15:35:00,82.53,82.55,82.5,82.53,44501.0,75.6619,75.6802,75.6344,75.6619,44501.0
2020-02-10 15:40:00,82.52,82.55,82.51,82.54,24536.0,75.6527,75.6802,75.6436,75.6711,24536.0
2020-02-10 15:45:00,82.54,82.57,82.51,82.55,25658.0,75.6711,75.6986,75.6436,75.6802,25658.0
2020-02-10 15:50:00,82.55,82.58,82.49,82.57,45946.0,75.6802,75.7077,75.6252,75.6986,45946.0
2020-02-10 15:55:00,82.58,82.64,82.55,82.64,113008.0,75.7077,75.7627,75.6802,75.7627,113008.0
2020-02-11 09:30:00,83.03,83.08,82.91,82.94,78450.0,76.1203,76.1661,76.0103,76.0378,78450.0
2020-02-11 09:35:00,82.93,83.06,82.89,83.0,96250.0,76.0286,76.1478,75.9919,76.0928,96250.0
2020-02-11 09:40:00,83.0,83.12,82.92,83.11,146656.0,76.0928,76.2028,76.0194,76.1936,146656.0
2020-02-11 09:45:00,83.12,83.24,83.07,83.24,79649.0,76.2028,76.3128,76.157,76.3128,79649.0
2020-02-11 09:50:00,83.24,83.28,83.18,83.28,26938.0,76.3128,76.3495,76.2578,76.3495,26938.0
2020-02-11 09:55:00,83.28,83.4,83.25,83.38,31337.0,76.3495,76.4595,76.322,76.4412,31337.0
2020-02-11 10:00:00,83.38,83.69,83.38,83.69,104234.0,76.4412,76.7254,76.4412,76.7254,104234.0
2020-02-11 10:05:00,83.7,83.72,83.66,83.71,14363.0,76.7345,76.7529,76.6979,76.7437,14363.0
2020-02-11 10:10:00,83.72,83.81,83.7,83.79,24585.0,76.7529,76.8354,76.7345,76.817,24585.0
2020-02-11 10:15:00,83.81,83.81,83.63,83.64,131157.0,76.8354,76.8354,76.6704,76.6795,131157.0
2020-02-11 10:20:00,83.66,83.72,83.59,83.59,16768.0,76.6979,76.7529,76.6337,76.6337,16768.0
2020-02-11 10:25:00,83.59,83.7,83.59,83.61,17667.0,76.6337,76.7345,76.6337,76.652,17667.0
2020-02-11 10:30:00,83.61,83.71,83.58,83.62,43189.0,76.652,76.7437,76.6245,76.6612,43189.0
2020-02-11 10:35:00,83.61,83.61,83.52,83.53,29530.0,76.652,76.652,76.5695,76.5787,29530.0
2020-02-11 10:40:00,83.53,83.64,83.53,83.63,32442.0,76.5787,76.6795,76.5787,76.6704,32442.0
2020-02-11 10:45:00,83.64,83.64,83.58,83.59,18098.0,76.6795,76.6795,76.6245,76.6337,18098.0
2020-02-11 10:50:00,83.6,83.64,83.53,83.54,16699.0,76.6428,76.6795,76.5787,76.5878,16699.0
2020-02-11 10:55:00,83.54,83.56,83.49,83.53,15934.0,76.5878,76.6062,76.542,76.5787,15934.0
2020-02-11 11:00:00,83.53,83.59,83.5,83.5,17047.0,76.5787,76.6337,76.5512,76.5512,17047.0
2020-02-11 11:05:00,83.49,83.53,83.42,83.44,7133.0,76.542,76.5787,76.4778,76.4962,7133.0
2020-02-11 11:10:00,83.43,83.46,83.33,83.34,27403.0,76.487,76.5145,76.3953,76.4045,27403.0
2020-02-11 11:15:00,83.34,83.39,83.3,83.37,15683.0,76.4045,76.4503,76.3678,76.432,15683.0
2020-02-11 11:20:00,83.37,83.37,83.28,83.31,21197.0,76.432,76.432,76.3495,76.377,21197.0
2020-02-11 11:25:00,83.32,83.34,83.29,83.34,19852.0,76.3861,76.4045,76.3586,76.4045,19852.0
2020-02-11 11:30:00,83.33,83.33,83.19,83.24,14637.0,76.3953,76.3953,76.267,76.3128,14637.0
2020-02-11 11:35:00,83.24,83.27,83.2,83.22,14035.0,76.3128,76.3403,76.2761,76.2945,14035.0
2020-02-11 11:40:00,83.23,83.32,83.16,83.31,13786.0,76.3036,76.3861,76.2395,76.377,13786.0
2020-02-11 11:45:00,83.3,83.35,83.27,83.34,17340.0,76.3678,76.4137,76.3403,76.4045,17340.0
2020-02-11 11:50:00,83.35,83.39,83.33,83.39,8449.0,76.4137,76.4503,76.3953,76.4503,8449.0
2020-02-11 11:55:00,83.38,83.4,83.34,83.37,17062.0,76.4412,76.4595,76.4045,76.432,17062.0
2020-02-11 12:00:00,83.37,83.47,83.33,83.45,33449.0,76.432,76.5237,76.3953,76.5053,33449.0
2020-02-11 12:05:00,83.44,83.49,83.42,83.46,28420.0,76.4962,76.542,76.4778,76.5145,28420.0
2020-02-11 12:10:00,83.46,83.5,83.42,83.43,12669.0,76.5145,76.5512,76.4778,76.487,12669.0
2020-02-11 12:15:00,83.43,83.52,83.43,83.52,10961.0,76.487,76.5695,76.487,76.5695,10961.0
2020-02-11 12:20:00,83.51,83.53,83.47,83.5,11541.0,76.5603,76.5787,76.5237,76.5512,11541.0
2020-02-11 12:25:00,83.51,83.53,83.49,83.52,12025.0,76.5603,76.5787,76.542,76.5695,12025.0
2020-02-11 12:30:00,83.52,83.57,83.49,83.56,13059.0,76.5695,76.6153,76.542,76.6062,13059.0
2020-02-11 12:35:00,83.56,83.59,83.53,83.58,60790.0,76.6062,76.6337,76.5787,76.6245,60790.0
2020-02-11 12:40:00,83.58,83.58,83.53,83.54,11974.0,76.6245,76.6245,76.5787,76.5878,11974.0
2020-02-11 12:45:00,83.53,83.54,83.47,83.48,12523.0,76.5787,76.5878,76.5237,76.5328,12523.0
2020-02-11 12:50:00,83.47,83.49,83.42,83.48,15977.0,76.5237,76.542,76.4778,76.5328,15977.0
2020-02-11 12:55:00,83.48,83.49,83.43,83.47,14187.0,76.5328,76.542,76.487,76.5237,14187.0
2020-02-11 13:00:00,83.46,83.49,83.44,83.47,8069.0,76.5145,76.542,76.4962,76.5237,8069.0
2020-02-11 13:05:00,83.46,83.47,83.43,83.45,19149.0,76.5145,76.5237,76.487,76.5053,19149.0
2020-02-11 13:10:00,83.44,83.45,83.38,83.44,14140.0,76.4962,76.5053,76.4412,76.4962,14140.0
2020-02-11 13:15:00,83.45,83.5,83.45,83.49,12668.0,76.5053,76.5512,76.5053,76.542,12668.0
2020-02-11 13:20:00,83.49,83.49,83.44,83.46,10020.0,76.542,76.542,76.4962,76.5145,10020.0
2020-02-11 13:25:00,83.45,83.54,83.44,83.5,266181.0,76.5053,76.5878,76.4962,76.5512,266181.0
2020-02-11 13:30:00,83.5,83.55,83.48,83.48,75413.0,76.5512,76.597,76.5328,76.5328,75413.0
2020-02-11 13:35:00,83.48,83.5,83.44,83.44,36597.0,76.5328,76.5512,76.4962,76.4962,36597.0
2020-02-11 13:40:00,83.45,83.53,83.44,83.53,40010.0,76.5053,76.5787,76.4962,76.5787,40010.0
2020-02-11 13:45:00,83.52,83.55,83.49,83.49,31426.0,76.5695,76.597,76.542,76.542,31426.0
2020-02-11 13:50:00,83.49,83.5,83.29,83.29,28892.0,76.542,76.5512,76.3586,76.3586,28892.0
2020-02-11 13:55:00,83.29,83.38,83.29,83.37,35923.0,76.3586,76.4412,76.3586,76.432,35923.0
2020-02-11 14:00:00,83.38,83.4,83.27,83.3,26458.0,76.4412,76.4595,76.3403,76.3678,26458.0
2020-02-11 14:05:00,83.31,83.35,83.28,83.32,28486.0,76.377,76.4137,76.3495,76.3861,28486.0
2020-02-11 14:10:00,83.32,83.34,83.24,83.25,34157.0,76.3861,76.4045,76.3128,76.322,34157.0
2020-02-11 14:15:00,83.24,83.3,83.21,83.23,23918.0,76.3128,76.3678,76.2853,76.3036,23918.0
2020-02-11 14:20:00,83.24,83.26,83.15,83.21,29990.0,76.3128,76.3311,76.2303,76.2853,29990.0
2020-02-11 14:25:00,83.21,83.26,83.2,83.26,21358.0,76.2853,76.3311,76.2761,76.3311,21358.0
2020-02-11 14:30:00,83.27,83.29,83.2,83.29,303939.0,76.3403,76.3586,76.2761,76.3586,303939.0
2020-02-11 14:35:00,83.28,83.38,83.28,83.38,25716.0,76.3495,76.4412,76.3495,76.4412,25716.0
2020-02-11 14:40:00,83.38,83.4,83.34,83.38,40546.0,76.4412,76.4595,76.4045,76.4412,40546.0
2020-02-11 14:45:00,83.38,83.39,83.32,83.37,22705.0,76.4412,76.4503,76.3861,76.432,22705.0
2020-02-11 14:50:00,83.38,83.4,83.35,83.37,27787.0,76.4412,76.4595,76.4137,76.432,27787.0
2020-02-11 14:55:00,83.35,83.36,83.27,83.29,35911.0,76.4137,76.4228,76.3403,76.3586,35911.0
2020-02-11 15:00:00,83.3,83.33,83.22,83.25,35842.0,76.3678,76.3953,76.2945,76.322,35842.0
2020-02-11 15:05:00,83.25,83.31,83.22,83.23,26996.0,76.322,76.377,76.2945,76.3036,26996.0
2020-02-11 15:10:00,83.23,83.27,83.18,83.2,27482.0,76.3036,76.3403,76.2578,76.2761,27482.0
2020-02-11 15:15:00,83.19,83.24,83.11,83.13,49830.0,76.267,76.3128,76.1936,76.212,49830.0
2020-02-11 15:20:00,83.13,83.26,83.13,83.25,28952.0,76.212,76.3311,76.212,76.322,28952.0
2020-02-11 15:25:00,83.25,83.31,83.23,83.31,52420.0,76.322,76.377,76.3036,76.377,52420.0
2020-02-11 15:30:00,83.31,83.33,83.28,83.3,26128.0,76.377,76.3953,76.3495,76.3678,26128.0
2020-02-11 15:35:00,83.3,83.34,83.27,83.31,27534.0,76.3678,76.4045,76.3403,76.377,27534.0
2020-02-11 15:40:00,83.3,83.34,83.3,83.31,32995.0,76.3678,76.4045,76.3678,76.377,32995.0
2020-02-11 15:45:00,83.32,83.32,83.24,83.24,43260.0,76.3861,76.3861,76.3128,76.3128,43260.0
2020-02-11 15:50:00,83.22,83.28,83.19,83.26,44121.0,76.2945,76.3495,76.267,76.3311,44121.0
2020-02-11 15:55:00,83.26,83.29,83.21,83.29,131763.0,76.3311,76.3586,76.2853,76.3586,131763.0
2020-02-12 09:30:00,83.82,83.96,83.74,83.91,108393.0,76.8445,76.9729,76.7712,76.927,108393.0
2020-02-12 09:35:00,83.92,83.93,83.79,83.84,52961.0,76.9362,76.9454,76.817,76.8629,52961.0
2020-02-12 09:40:00,83.83,83.85,83.71,83.81,65776.0,76.8537,76.872,76.7437,76.8354,65776.0
2020-02-12 09:45:00,83.78,83.82,83.74,83.75,32480.0,76.8079,76.8445,76.7712,76.7804,32480.0
2020-02-12 09:50:00,83.73,83.76,83.63,83.67,15915.0,76.762,76.7895,76.6704,76.707,15915.0
2020-02-12 09:55:00,83.67,83.69,83.62,83.66,14289.0,76.707,76.7254,76.6612,76.6979,14289.0
2020-02-12 10:00:00,83.67,83.78,83.55,83.56,19739.0,76.707,76.8079,76.597,76.6062,19739.0
2020-02-12 10:05:00,83.55,83.58,83.51,83.56,27239.0,76.597,76.6245,76.5603,76.6062,27239.0
2020-02-12 10:10:00,83.56,83.65,83.52,83.64,15303.0,76.6062,76.6887,76.5695,76.6795,15303.0
2020-02-12 10:15:00,83.65,83.66,83.57,83.63,27478.0,76.6887,76.6979,76.6153,76.6704,27478.0
2020-02-12 10:20:00,83.63,83.67,83.57,83.66,19565.0,76.6704,76.707,76.6153,76.6979,19565.0
2020-02-12 10:25:00,83.64,83.67,83.61,83.63,10885.0,76.6795,76.707,76.652,76.6704,10885.0
2020-02-12 10:30:00,83.6,83.7,83.59,83.6,24962.0,76.6428,76.7345,76.6337,76.6428,24962.0
2020-02-12 10:35:00,83.6,83.7,83.6,83.65,15164.0,76.6428,76.7345,76.6428,76.6887,15164.0
2020-02-12 10:40:00,83.67,83.69,83.6,83.62,53622.0,76.707,76.7254,76.6428,76.6612,53622.0
2020-02-12 10:45:00,83.61,83.65,83.57,83.6,18239.0,76.652,76.6887,76.6153,76.6428,18239.0
2020-02-12 10:50:00,83.59,83.64,83.56,83.61,17644.0,76.6337,76.6795,76.6062,76.652,17644.0
2020-02-12 10:55:00,83.61,83.64,83.55,83.55,23999.0,76.652,76.6795,76.597,76.597,23999.0
2020-02-12 11:00:00,83.58,83.6,83.53,83.59,12403.0,76.6245,76.6428,76.5787,76.6337,12403.0
2020-02-12 11:05:00,83.57,83.58,83.54,83.54,34669.0,76.6153,76.6245,76.5878,76.5878,34669.0
2020-02-12 11:10:00,83.55,83.58,83.53,83.55,15555.0,76.597,76.6245,76.5787,76.597,15555.0
2020-02-12 11:15:00,83.55,83.6,83.51,83.56,17411.0,76.597,76.6428,76.5603,76.6062,17411.0
2020-02-12 11:20:00,83.58,83.66,83.56,83.63,45627.0,76.6245,76.6979,76.6062,76.6704,45627.0
2020-02-12 11:25:00,83.64,83.67,83.59,83.65,22706.0,76.6795,76.707,76.6337,76.6887,22706.0
2020-02-12 11:30:00,83.65,83.67,83.61,83.66,14289.0,76.6887,76.707,76.652,76.6979,14289.0
2020-02-12 11:35:00,83.67,83.67,83.53,83.55,18327.0,76.707,76.707,76.5787,76.597,18327.0
2020-02-12 11:40:00,83.55,83.58,83.51,83.55,20262.0,76.597,76.6245,76.5603,76.597,20262.0
2020-02-12 11:45:00,83.55,83.59,83.52,83.58,20009.0,76.597,76.6337,76.5695,76.6245,20009.0
2020-02-12 11:50:00,83.58,83.59,83.55,83.56,7852.0,76.6245,76.6337,76.597,76.6062,7852.0
2020-02-12 11:55:00,83.57,83.57,83.53,83.56,256602.0,76.6153,76.6153,76.5787,76.6062,256602.0
2020-02-12 12:00:00,83.56,83.57,83.54,83.57,39213.0,76.6062,76.6153,76.5878,76.6153,39213.0
2020-02-12 12:05:00,83.58,83.62,83.56,83.59,29089.0,76.6245,76.6612,76.6062,76.6337,29089.0
2020-02-12 12:10:00,83.59,83.59,83.49,83.49,17134.0,76.6337,76.6337,76.542,76.542,17134.0
2020-02-12 12:15:00,83.5,83.53,83.47,83.5,15211.0,76.5512,76.5787,76.5237,76.5512,15211.0
2020-02-12 12:20:00,83.51,83.54,83.51,83.53,7996.0,76.5603,76.5878,76.5603,76.5787,7996.0
2020-02-12 12:25:00,83.54,83.58,83.53,83.58,38312.0,76.5878,76.6245,76.5787,76.6245,38312.0
2020-02-12 12:30:00,83.58,83.64,83.56,83.63,23782.0,76.6245,76.6795,76.6062,76.6704,23782.0
2020-02-12 12:35:00,83.64,83.69,83.64,83.67,69564.0,76.6795,76.7254,76.6795,76.707,69564.0
2020-02-12 12:40:00,83.67,83.7,83.66,83.69,20395.0,76.707,76.7345,76.6979,76.7254,20395.0
2020-02-12 12:45:00,83.7,83.72,83.69,83.69,15519.0,76.7345,76.7529,76.7254,76.7254,15519.0
2020-02-12 12:50:00,83.7,83.72,83.67,83.68,9997.0,76.7345,76.7529,76.707,76.7162,9997.0
2020-02-12 12:55:00,83.69,83.71,83.67,83.69,24716.0,76.7254,76.7437,76.707,76.7254,24716.0
2020-02-12 13:00:00,83.68,83.7,83.65,83.66,14180.0,76.7162,76.7345,76.6887,76.6979,14180.0
2020-02-12 13:05:00,83.69,83.72,83.67,83.69,13242.0,76.7254,76.7529,76.707,76.7254,13242.0
2020-02-12 13:10:00,83.68,83.69,83.63,83.67,15558.0,76.7162,76.7254,76.6704,76.707,15558.0
2020-02-12 13:15:00,83.67,83.67,83.63,83.63,9823.0,76.707,76.707,76.6704,76.6704,9823.0
2020-02-12 13:20:00,83.64,83.64,83.61,83.63,4803.0,76.6795,76.6795,76.652,76.6704,4803.0
2020-02-12 13:25:00,83.62,83.67,83.59,83.66,45161.0,76.6612,76.707,76.6337,76.6979,45161.0
2020-02-12 13:30:00,83.67,83.7,83.65,83.69,32710.0,76.707,76.7345,76.6887,76.7254,32710.0
2020-02-12 13:35:00,83.7,83.74,83.69,83.71,7985.0,76.7345,76.7712,76.7254,76.7437,7985.0
2020-02-12 13:40:00,83.71,83.73,83.7,83.7,11383.0,76.7437,76.762,76.7345,76.7345,11383.0
2020-02-12 13:45:00,83.71,83.72,83.7,83.7,5928.0,76.7437,76.7529,76.7345,76.7345,5928.0
2020-02-12 13:50:00,83.7,83.73,83.69,83.73,8806.0,76.7345,76.762,76.7254,76.762,8806.0
2020-02-12 13:55:00,83.71,83.8,83.71,83.77,11233.0,76.7437,76.8262,76.7437,76.7987,11233.0
2020-02-12 14:00:00,83.79,83.8,83.76,83.78,10704.0,76.817,76.8262,76.7895,76.8079,10704.0
2020-02-12 14:05:00,83.79,83.85,83.79,83.84,30067.0,76.817,76.872,76.817,76.8629,30067.0
2020-02-12 14:10:00,83.85,83.87,83.82,83.83,10603.0,76.872,76.8904,76.8445,76.8537,10603.0
2020-02-12 14:15:00,83.84,83.85,83.79,83.8,12014.0,76.8629,76.872,76.817,76.8262,12014.0
2020-02-12 14:20:00,83.8,83.82,83.79,83.79,9464.0,76.8262,76.8445,76.817,76.817,9464.0
2020-02-12 14:25:00,83.79,83.82,83.75,83.75,13313.0,76.817,76.8445,76.7804,76.7804,13313.0
2020-02-12 14:30:00,83.76,83.77,83.74,83.75,10726.0,76.7895,76.7987,76.7712,76.7804,10726.0
2020-02-12 14:35:00,83.75,83.81,83.75,83.81,209514.0,76.7804,76.8354,76.7804,76.8354,209514.0
2020-02-12 14:40:00,83.81,83.83,83.79,83.81,18829.0,76.8354,76.8537,76.817,76.8354,18829.0
2020-02-12 14:45:00,83.81,83.85,83.81,83.84,16934.0,76.8354,76.872,76.8354,76.8629,16934.0
2020-02-12 14:50:00,83.84,83.86,83.82,83.83,14507.0,76.8629,76.8812,76.8445,76.8537,14507.0
2020-02-12 14:55:00,83.83,83.85,83.8,83.83,10709.0,76.8537,76.872,76.8262,76.8537,10709.0
2020-02-12 15:00:00,83.83,83.89,83.81,83.86,21539.0,76.8537,76.9087,76.8354,76.8812,21539.0
2020-02-12 15:05:00,83.86,83.88,83.81,83.82,24581.0,76.8812,76.8995,76.8354,76.8445,24581.0
2020-02-12 15:10:00,83.82,83.82,83.74,83.77,17165.0,76.8445,76.8445,76.7712,76.7987,17165.0
2020-02-12 15:15:00,83.78,83.82,83.74,83.81,17870.0,76.8079,76.8445,76.7712,76.8354,17870.0
2020-02-12 15:20:00,83.82,83.84,83.81,83.84,15360.0,76.8445,76.8629,76.8354,76.8629,15360.0
2020-02-12 15:25:00,83.83,83.84,83.78,83.82,15604.0,76.8537,76.8629,76.8079,76.8445,15604.0
2020-02-12 15:30:00,83.82,83.83,83.79,83.83,34729.0,76.8445,76.8537,76.817,76.8537,34729.0
2020-02-12 15:35:00,83.83,83.85,83.81,83.83,49431.0,76.8537,76.872,76.8354,76.8537,49431.0
2020-02-12 15:40:00,83.83,83.84,83.8,83.84,56392.0,76.8537,76.8629,76.8262,76.8629,56392.0
2020-02-12 15:45:00,83.83,83.85,83.8,83.8,80963.0,76.8537,76.872,76.8262,76.8262,80963.0
2020-02-12 15:50:00,83.81,83.89,83.81,83.89,57296.0,76.8354,76.9087,76.8354,76.9087,57296.0
2020-02-12 15:55:00,83.88,83.9,83.8,83.85,213843.0,76.8995,76.9179,76.8262,76.872,213843.0
2020-02-13 09:30:00,83.34,83.65,83.33,83.63,116639.0,76.4045,76.6887,76.3953,76.6704,116639.0
2020-02-13 09:35:00,83.64,83.94,83.63,83.84,50444.0,76.6795,76.9546,76.6704,76.8629,50444.0
2020-02-13 09:40:00,83.83,83.88,83.72,83.85,70642.0,76.8537,76.8995,76.7529,76.872,70642.0
2020-02-13 09:45:00,83.87,83.97,83.81,83.83,22055.0,76.8904,76.9821,76.8354,76.8537,22055.0
2020-02-13 09:50:00,83.86,83.91,83.81,83.82,16336.0,76.8812,76.927,76.8354,76.8445,16336.0
2020-02-13 09:55:00,83.82,83.85,83.62,83.62,26865.0,76.8445,76.872,76.6612,76.6612,26865.0
2020-02-13 10:00:00,83.62,83.7,83.48,83.52,16456.0,76.6612,76.7345,76.5328,76.5695,16456.0
2020-02-13 10:05:00,83.48,83.71,83.48,83.71,11953.0,76.5328,76.7437,76.5328,76.7437,11953.0
2020-02-13 10:10:00,83.71,83.89,83.71,83.87,20891.0,76.7437,76.9087,76.7437,76.8904,20891.0
2020-02-13 10:15:00,83.86,83.9,83.84,83.9,30471.0,76.8812,76.9179,76.8629,76.9179,30471.0
2020-02-13 10:20:00,83.9,83.94,83.87,83.87,67604.0,76.9179,76.9546,76.8904,76.8904,67604.0
2020-02-13 10:25:00,83.88,83.96,83.84,83.9,12045.0,76.8995,76.9729,76.8629,76.9179,12045.0
2020-02-13 10:30:00,83.92,83.92,83.77,83.82,32749.0,76.9362,76.9362,76.7987,76.8445,32749.0
2020-02-13 10:35:00,83.81,83.87,83.74,83.8,36846.0,76.8354,76.8904,76.7712,76.8262,36846.0
2020-02-13 10:40:00,83.8,83.91,83.79,83.83,9694.0,76.8262,76.927,76.817,76.8537,9694.0
2020-02-13 10:45:00,83.83,83.93,83.83,83.92,9768.0,76.8537,76.9454,76.8537,76.9362,9768.0
2020-02-13 10:50:00,83.92,83.97,83.9,83.91,25227.0,76.9362,76.9821,76.9179,76.927,25227.0
2020-02-13 10:55:00,83.91,83.96,83.88,83.95,41314.0,76.927,76.9729,76.8995,76.9637,41314.0
2020-02-13 11:00:00,83.94,83.96,83.88,83.93,36387.0,76.9546,76.9729,76.8995,76.9454,36387.0
2020-02-13 11:05:00,83.95,83.96,83.84,83.84,24919.0,76.9637,76.9729,76.8629,76.8629,24919.0
2020-02-13 11:10:00,83.85,83.86,83.8,83.8,75593.0,76.872,76.8812,76.8262,76.8262,75593.0
2020-02-13 11:15:00,83.8,83.8,83.75,83.79,28529.0,76.8262,76.8262,76.7804,76.817,28529.0
2020-02-13 11:20:00,83.79,83.88,83.79,83.87,18742.0,76.817,76.8995,76.817,76.8904,18742.0
2020-02-13 11:25:00,83.87,83.89,83.84,83.88,10094.0,76.8904,76.9087,76.8629,76.8995,10094.0
2020-02-13 11:30:00,83.88,83.93,83.84,83.93,18845.0,76.8995,76.9454,76.8629,76.9454,18845.0
2020-02-13 11:35:00,83.93,83.98,83.93,83.96,11999.0,76.9454,76.9912,76.9454,76.9729,11999.0
2020-02-13 11:40:00,83.97,84.06,83.96,83.97,84625.0,76.9821,77.0646,76.9729,76.9821,84625.0
2020-02-13 11:45:00,83.97,84.0,83.9,83.92,28809.0,76.9821,77.0096,76.9179,76.9362,28809.0
2020-02-13 11:50:00,83.92,83.95,83.91,83.91,14824.0,76.9362,76.9637,76.927,76.927,14824.0
2020-02-13 11:55:00,83.92,83.97,83.91,83.96,10940.0,76.9362,76.9821,76.927,76.9729,10940.0
2020-02-13 12:00:00,83.97,84.07,83.97,84.07,12733.0,76.9821,77.0737,76.9821,77.0737,12733.0
2020-02-13 12:05:00,84.07,84.12,84.05,84.12,15390.0,77.0737,77.1196,77.0554,77.1196,15390.0
2020-02-13 12:10:00,84.11,84.14,84.1,84.13,13538.0,77.1104,77.1379,77.1012,77.1287,13538.0
2020-02-13 12:15:00,84.12,84.17,84.12,84.15,17750.0,77.1196,77.1654,77.1196,77.1471,17750.0
2020-02-13 12:20:00,84.14,84.14,84.1,84.13,13397.0,77.1379,77.1379,77.1012,77.1287,13397.0
2020-02-13 12:25:00,84.13,84.15,84.09,84.14,22714.0,77.1287,77.1471,77.0921,77.1379,22714.0
2020-02-13 12:30:00,84.13,84.16,84.09,84.13,18967.0,77.1287,77.1562,77.0921,77.1287,18967.0
2020-02-13 12:35:00,84.13,84.14,84.1,84.1,8645.0,77.1287,77.1379,77.1012,77.1012,8645.0
2020-02-13 12:40:00,84.09,84.11,84.01,84.05,9328.0,77.0921,77.1104,77.0187,77.0554,9328.0
2020-02-13 12:45:00,84.04,84.08,84.04,84.08,12709.0,77.0462,77.0829,77.0462,77.0829,12709.0
2020-02-13 12:50:00,84.09,84.1,84.06,84.07,9866.0,77.0921,77.1012,77.0646,77.0737,9866.0
2020-02-13 12:55:00,84.07,84.07,83.92,83.93,8546.0,77.0737,77.0737,76.9362,76.9454,8546.0
2020-02-13 13:00:00,83.92,83.96,83.91,83.92,10599.0,76.9362,76.9729,76.927,76.9362,10599.0
2020-02-13 13:05:00,83.91,83.95,83.91,83.93,9317.0,76.927,76.9637,76.927,76.9454,9317.0
2020-02-13 13:10:00,83.92,83.97,83.91,83.91,12659.0,76.9362,76.9821,76.927,76.927,12659.0
2020-02-13 13:15:00,83.92,83.93,83.87,83.92,14325.0,76.9362,76.9454,76.8904,76.9362,14325.0
2020-02-13 13:20:00,83.93,84.01,83.93,83.99,5593.0,76.9454,77.0187,76.9454,77.0004,5593.0
2020-02-13 13:25:00,84.0,84.04,83.98,84.03,9634.0,77.0096,77.0462,76.9912,77.0371,9634.0
2020-02-13 13:30:00,84.04,84.07,84.03,84.07,12668.0,77.0462,77.0737,77.0371,77.0737,12668.0
2020-02-13 13:35:00,84.07,84.08,84.05,84.05,6181.0,77.0737,77.0829,77.0554,77.0554,6181.0
2020-02-13 13:40:00,84.06,84.13,84.06,84.1,8492.0,77.0646,77.1287,77.0646,77.1012,8492.0
2020-02-13 13:45:00,84.1,84.15,84.1,84.14,44241.0,77.1012,77.1471,77.1012,77.1379,44241.0
2020-02-13 13:50:00,84.12,84.13,84.04,84.06,21451.0,77.1196,77.1287,77.0462,77.0646,21451.0
2020-02-13 13:55:00,84.05,84.12,84.05,84.1,7271.0,77.0554,77.1196,77.0554,77.1012,7271.0
2020-02-13 14:00:00,84.1,84.22,84.1,84.21,27638.0,77.1012,77.2113,77.1012,77.2021,27638.0
2020-02-13 14:05:00,84.2,84.2,84.13,84.14,12288.0,77.1929,77.1929,77.1287,77.1379,12288.0
2020-02-13 14:10:00,84.14,84.23,84.1,84.22,29524.0,77.1379,77.2204,77.1012,77.2113,29524.0
2020-02-13 14:15:00,84.21,84.24,84.14,84.17,16582.0,77.2021,77.2296,77.1379,77.1654,16582.0
2020-02-13 14:20:00,84.19,84.26,84.19,84.23,15709.0,77.1837,77.2479,77.1837,77.2204,15709.0
2020-02-13 14:25:00,84.22,84.23,84.17,84.17,10190.0,77.2113,77.2204,77.1654,77.1654,10190.0
2020-02-13 14:30:00,84.18,84.23,84.15,84.22,43055.0,77.1746,77.2204,77.1471,77.2113,43055.0
2020-02-13 14:35:00,84.21,84.24,84.21,84.24,15440.0,77.2021,77.2296,77.2021,77.2296,15440.0
2020-02-13 14:40:00,84.24,84.24,84.19,84.21,14315.0,77.2296,77.2296,77.1837,77.2021,14315.0
2020-02-13 14:45:00,84.2,84.21,84.16,84.21,18388.0,77.1929,77.2021,77.1562,77.2021,18388.0
2020-02-13 14:50:00,84.22,84.27,84.22,84.27,14039.0,77.2113,77.2571,77.2113,77.2571,14039.0
2020-02-13 14:55:00,84.26,84.29,84.24,84.25,9095.0,77.2479,77.2754,77.2296,77.2388,9095.0
2020-02-13 15:00:00,84.25,84.27,84.15,84.17,27728.0,77.2388,77.2571,77.1471,77.1654,27728.0
2020-02-13 15:05:00,84.17,84.2,84.15,84.19,36546.0,77.1654,77.1929,77.1471,77.1837,36546.0
2020-02-13 15:10:00,84.19,84.2,84.12,84.14,17985.0,77.1837,77.1929,77.1196,77.1379,17985.0
2020-02-13 15:15:00,84.14,84.17,84.12,84.16,17250.0,77.1379,77.1654,77.1196,77.1562,17250.0
2020-02-13 15:20:00,84.17,84.2,84.15,84.18,25312.0,77.1654,77.1929,77.1471,77.1746,25312.0
2020-02-13 15:25:00,84.18,84.2,84.14,84.16,14390.0,77.1746,77.1929,77.1379,77.1562,14390.0
2020-02-13 15:30:00,84.15,84.17,84.04,84.06,30825.0,77.1471,77.1654,77.0462,77.0646,30825.0
2020-02-13 15:35:00,84.06,84.08,84.04,84.07,28996.0,77.0646,77.0829,77.0462,77.0737,28996.0
2020-02-13 15:40:00,84.07,84.09,84.03,84.05,44475.0,77.0737,77.0921,77.0371,77.0554,44475.0
2020-02-13 15:45:00,84.05,84.11,84.0,84.09,30953.0,77.0554,77.1104,77.0096,77.0921,30953.0
2020-02-13 15:50:00,84.09,84.14,84.06,84.14,68054.0,77.0921,77.1379,77.0646,77.1379,68054.0
2020-02-13 15:55:00,84.14,84.16,84.08,84.12,561720.0,77.1379,77.1562,77.0829,77.1196,561720.0
2020-02-14 09:30:00,84.19,84.19,84.06,84.07,62109.0,77.1837,77.1837,77.0646,77.0737,62109.0
2020-02-14 09:35:00,84.07,84.08,83.85,83.89,29838.0,77.0737,77.0829,76.872,76.9087,29838.0
2020-02-14 09:40:00,83.89,83.98,83.86,83.96,33568.0,76.9087,76.9912,76.8812,76.9729,33568.0
2020-02-14 09:45:00,83.96,84.08,83.96,84.02,33998.0,76.9729,77.0829,76.9729,77.0279,33998.0
2020-02-14 09:50:00,84.03,84.08,84.01,84.04,33064.0,77.0371,77.0829,77.0187,77.0462,33064.0
2020-02-14 09:55:00,84.04,84.05,83.98,84.0,26855.0,77.0462,77.0554,76.9912,77.0096,26855.0
2020-02-14 10:00:00,84.0,84.08,83.95,83.96,21547.0,77.0096,77.0829,76.9637,76.9729,21547.0
2020-02-14 10:05:00,83.95,83.95,83.87,83.93,37667.0,76.9637,76.9637,76.8904,76.9454,37667.0
2020-02-14 10:10:00,83.94,83.95,83.86,83.89,25401.0,76.9546,76.9637,76.8812,76.9087,25401.0
2020-02-14 10:15:00,83.88,83.96,83.84,83.96,23574.0,76.8995,76.9729,76.8629,76.9729,23574.0
2020-02-14 10:20:00,83.96,84.0,83.93,83.93,24147.0,76.9729,77.0096,76.9454,76.9454,24147.0
2020-02-14 10:25:00,83.92,83.96,83.89,83.93,16357.0,76.9362,76.9729,76.9087,76.9454,16357.0
2020-02-14 10:30:00,83.93,83.95,83.87,83.89,19240.0,76.9454,76.9637,76.8904,76.9087,19240.0
2020-02-14 10:35:00,83.88,83.96,83.88,83.94,10988.0,76.8995,76.9729,76.8995,76.9546,10988.0
2020-02-14 10:40:00,83.95,83.95,83.81,83.81,12612.0,76.9637,76.9637,76.8354,76.8354,12612.0
2020-02-14 10:45:00,83.82,83.88,83.77,83.88,19555.0,76.8445,76.8995,76.7987,76.8995,19555.0
2020-02-14 10:50:00,83.9,83.93,83.88,83.89,8321.0,76.9179,76.9454,76.8995,76.9087,8321.0
2020-02-14 10:55:00,83.88,83.92,83.88,83.9,8688.0,76.8995,76.9362,76.8995,76.9179,8688.0
2020-02-14 11:00:00,83.9,83.9,83.85,83.88,13849.0,76.9179,76.9179,76.872,76.8995,13849.0
2020-02-14 11:05:00,83.89,83.9,83.85,83.86,12046.0,76.9087,76.9179,76.872,76.8812,12046.0
2020-02-14 11:10:00,83.87,83.94,83.85,83.91,13010.0,76.8904,76.9546,76.872,76.927,13010.0
2020-02-14 11:15:00,83.92,83.99,83.9,83.95,10494.0,76.9362,77.0004,76.9179,76.9637,10494.0
2020-02-14 11:20:00,83.96,84.0,83.93,83.99,6616.0,76.9729,77.0096,76.9454,77.0004,6616.0
2020-02-14 11:25:00,84.0,84.0,83.96,83.96,75252.0,77.0096,77.0096,76.9729,76.9729,75252.0
2020-02-14 11:30:00,83.96,84.02,83.96,83.98,11977.0,76.9729,77.0279,76.9729,76.9912,11977.0
2020-02-14 11:35:00,83.99,84.04,83.96,83.97,11051.0,77.0004,77.0462,76.9729,76.9821,11051.0
2020-02-14 11:40:00,83.95,84.0,83.95,83.95,18688.0,76.9637,77.0096,76.9637,76.9637,18688.0
2020-02-14 11:45:00,83.96,83.99,83.92,83.92,11958.0,76.9729,77.0004,76.9362,76.9362,11958.0
2020-02-14 11:50:00,83.9,83.93,83.89,83.91,18136.0,76.9179,76.9454,76.9087,76.927,18136.0
2020-02-14 11:55:00,83.91,83.92,83.84,83.84,12917.0,76.927,76.9362,76.8629,76.8629,12917.0
2020-02-14 12:00:00,83.84,83.89,83.84,83.86,7497.0,76.8629,76.9087,76.8629,76.8812,7497.0
2020-02-14 12:05:00,83.86,83.87,83.75,83.77,12038.0,76.8812,76.8904,76.7804,76.7987,12038.0
2020-02-14 12:10:00,83.77,83.79,83.69,83.73,45809.0,76.7987,76.817,76.7254,76.762,45809.0
2020-02-14 12:15:00,83.71,83.72,83.67,83.67,16301.0,76.7437,76.7529,76.707,76.707,16301.0
2020-02-14 12:20:00,83.66,83.7,83.61,83.69,24414.0,76.6979,76.7345,76.652,76.7254,24414.0
2020-02-14 12:25:00,83.69,83.73,83.68,83.72,16348.0,76.7254,76.762,76.7162,76.7529,16348.0
2020-02-14 12:30:00,83.73,83.75,83.71,83.73,19923.0,76.762,76.7804,76.7437,76.762,19923.0
2020-02-14 12:35:00,83.73,83.75,83.68,83.75,14989.0,76.762,76.7804,76.7162,76.7804,14989.0
2020-02-14 12:40:00,83.75,83.77,83.73,83.74,21359.0,76.7804,76.7987,76.762,76.7712,21359.0
2020-02-14 12:45:00,83.74,83.75,83.68,83.7,9204.0,76.7712,76.7804,76.7162,76.7345,9204.0
2020-02-14 12:50:00,83.7,83.7,83.66,83.69,44778.0,76.7345,76.7345,76.6979,76.7254,44778.0
2020-02-14 12:55:00,83.68,83.7,83.65,83.67,6425.0,76.7162,76.7345,76.6887,76.707,6425.0
2020-02-14 13:00:00,83.67,83.69,83.62,83.66,19465.0,76.707,76.7254,76.6612,76.6979,19465.0
2020-02-14 13:05:00,83.67,83.69,83.55,83.55,18400.0,76.707,76.7254,76.597,76.597,18400.0
2020-02-14 13:10:00,83.55,83.6,83.55,83.59,7264.0,76.597,76.6428,76.597,76.6337,7264.0
2020-02-14 13:15:00,83.6,83.6,83.51,83.51,29493.0,76.6428,76.6428,76.5603,76.5603,29493.0
2020-02-14 13:20:00,83.5,83.59,83.5,83.58,11468.0,76.5512,76.6337,76.5512,76.6245,11468.0
2020-02-14 13:25:00,83.58,83.59,83.55,83.57,14443.0,76.6245,76.6337,76.597,76.6153,14443.0
2020-02-14 13:30:00,83.57,83.57,83.48,83.54,14897.0,76.6153,76.6153,76.5328,76.5878,14897.0
2020-02-14 13:35:00,83.54,83.57,83.52,83.53,18886.0,76.5878,76.6153,76.5695,76.5787,18886.0
2020-02-14 13:40:00,83.53,83.57,83.51,83.55,14629.0,76.5787,76.6153,76.5603,76.597,14629.0
2020-02-14 13:45:00,83.55,83.57,83.52,83.56,8061.0,76.597,76.6153,76.5695,76.6062,8061.0
2020-02-14 13:50:00,83.56,83.57,83.51,83.52,9626.0,76.6062,76.6153,76.5603,76.5695,9626.0
2020-02-14 13:55:00,83.54,83.56,83.49,83.53,14914.0,76.5878,76.6062,76.542,76.5787,14914.0
2020-02-14 14:00:00,83.53,83.57,83.52,83.56,35135.0,76.5787,76.6153,76.5695,76.6062,35135.0
2020-02-14 14:05:00,83.57,83.6,83.53,83.59,13255.0,76.6153,76.6428,76.5787,76.6337,13255.0
2020-02-14 14:10:00,83.6,83.64,83.56,83.56,19652.0,76.6428,76.6795,76.6062,76.6062,19652.0
2020-02-14 14:15:00,83.56,83.57,83.43,83.46,24592.0,76.6062,76.6153,76.487,76.5145,24592.0
2020-02-14 14:20:00,83.47,83.51,83.46,83.49,21168.0,76.5237,76.5603,76.5145,76.542,21168.0
2020-02-14 14:25:00,83.49,83.56,83.48,83.56,14387.0,76.542,76.6062,76.5328,76.6062,14387.0
2020-02-14 14:30:00,83.55,83.62,83.54,83.6,18826.0,76.597,76.6612,76.5878,76.6428,18826.0
2020-02-14 14:35:00,83.61,83.7,83.6,83.62,24609.0,76.652,76.7345,76.6428,76.6612,24609.0
2020-02-14 14:40:00,83.6,83.6,83.55,83.58,20619.0,76.6428,76.6428,76.597,76.6245,20619.0
2020-02-14 14:45:00,83.57,83.58,83.51,83.53,10964.0,76.6153,76.6245,76.5603,76.5787,10964.0
2020-02-14 14:50:00,83.52,83.54,83.47,83.48,12346.0,76.5695,76.5878,76.5237,76.5328,12346.0
2020-02-14 14:55:00,83.48,83.52,83.46,83.51,15403.0,76.5328,76.5695,76.5145,76.5603,15403.0
2020-02-14 15:00:00,83.53,83.58,83.52,83.55,32284.0,76.5787,76.6245,76.5695,76.597,32284.0
2020-02-14 15:05:00,83.55,83.58,83.54,83.54,62932.0,76.597,76.6245,76.5878,76.5878,62932.0
2020-02-14 15:10:00,83.55,83.58,83.5,83.55,16598.0,76.597,76.6245,76.5512,76.597,16598.0
2020-02-14 15:15:00,83.55,83.57,83.5,83.54,44467.0,76.597,76.6153,76.5512,76.5878,44467.0
2020-02-14 15:20:00,83.53,83.62,83.53,83.6,22202.0,76.5787,76.6612,76.5787,76.6428,22202.0
2020-02-14 15:25:00,83.6,83.65,83.58,83.63,22953.0,76.6428,76.6887,76.6245,76.6704,22953.0
2020-02-14 15:30:00,83.63,83.67,83.61,83.66,20942.0,76.6704,76.707,76.652,76.6979,20942.0
2020-02-14 15:35:00,83.67,83.69,83.64,83.68,36103.0,76.707,76.7254,76.6795,76.7162,36103.0
2020-02-14 15:40:00,83.68,83.68,83.64,83.66,17471.0,76.7162,76.7162,76.6795,76.6979,17471.0
2020-02-14 15:45:00,83.66,83.69,83.65,83.69,17615.0,76.6979,76.7254,76.6887,76.7254,17615.0
2020-02-14 15:50:00,83.7,83.71,83.66,83.67,19784.0,76.7345,76.7437,76.6979,76.707,19784.0
2020-02-14 15:55:00,83.67,83.73,83.67,83.72,81329.0,76.707,76.762,76.707,76.7529,81329.0
2020-02-18 09:30:00,83.46,83.59,83.38,83.55,118022.0,76.5145,76.6337,76.4412,76.597,118022.0
2020-02-18 09:35:00,83.55,83.61,83.43,83.48,47647.0,76.597,76.652,76.487,76.5328,47647.0
2020-02-18 09:40:00,83.49,83.7,83.49,83.63,48467.0,76.542,76.7345,76.542,76.6704,48467.0
2020-02-18 09:45:00,83.63,83.67,83.62,83.62,41764.0,76.6704,76.707,76.6612,76.6612,41764.0
2020-02-18 09:50:00,83.61,83.61,83.51,83.57,15555.0,76.652,76.652,76.5603,76.6153,15555.0
2020-02-18 09:55:00,83.55,83.57,83.46,83.53,18298.0,76.597,76.6153,76.5145,76.5787,18298.0
2020-02-18 10:00:00,83.51,83.58,83.48,83.49,42188.0,76.5603,76.6245,76.5328,76.542,42188.0
2020-02-18 10:05:00,83.49,83.55,83.4,83.54,24809.0,76.542,76.597,76.4595,76.5878,24809.0
2020-02-18 10:10:00,83.54,83.67,83.54,83.67,6046.0,76.5878,76.707,76.5878,76.707,6046.0
2020-02-18 10:15:00,83.66,83.66,83.53,83.53,23114.0,76.6979,76.6979,76.5787,76.5787,23114.0
2020-02-18 10:20:00,83.53,83.55,83.41,83.43,24397.0,76.5787,76.597,76.4687,76.487,24397.0
2020-02-18 10:25:00,83.42,83.43,83.17,83.2,140808.0,76.4778,76.487,76.2486,76.2761,140808.0
2020-02-18 10:30:00,83.19,83.28,83.18,83.28,31033.0,76.267,76.3495,76.2578,76.3495,31033.0
2020-02-18 10:35:00,83.26,83.28,83.2,83.24,29172.0,76.3311,76.3495,76.2761,76.3128,29172.0
2020-02-18 10:40:00,83.25,83.28,83.18,83.26,33131.0,76.322,76.3495,76.2578,76.3311,33131.0
2020-02-18 10:45:00,83.24,83.36,83.24,83.31,47209.0,76.3128,76.4228,76.3128,76.377,47209.0
2020-02-18 10:50:00,83.31,83.33,83.24,83.29,25774.0,76.377,76.3953,76.3128,76.3586,25774.0
2020-02-18 10:55:00,83.29,83.38,83.28,83.34,18755.0,76.3586,76.4412,76.3495,76.4045,18755.0
2020-02-18 11:00:00,83.34,83.36,83.27,83.28,17450.0,76.4045,76.4228,76.3403,76.3495,17450.0
2020-02-18 11:05:00,83.26,83.29,83.18,83.21,17482.0,76.3311,76.3586,76.2578,76.2853,17482.0
2020-02-18 11:10:00,83.21,83.23,83.09,83.1,18321.0,76.2853,76.3036,76.1753,76.1845,18321.0
2020-02-18 11:15:00,83.09,83.13,83.04,83.08,29406.0,76.1753,76.212,76.1295,76.1661,29406.0
2020-02-18 11:20:00,83.07,83.14,83.04,83.05,20900.0,76.157,76.2211,76.1295,76.1386,20900.0
2020-02-18 11:25:00,83.06,83.07,82.99,83.05,28549.0,76.1478,76.157,76.0836,76.1386,28549.0
2020-02-18 11:30:00,83.06,83.14,83.06,83.11,10770.0,76.1478,76.2211,76.1478,76.1936,10770.0
2020-02-18 11:35:00,83.12,83.14,83.02,83.02,20497.0,76.2028,76.2211,76.1111,76.1111,20497.0
2020-02-18 11:40:00,83.03,83.03,82.89,82.89,8402.0,76.1203,76.1203,75.9919,75.9919,8402.0
2020-02-18 11:45:00,82.89,82.94,82.84,82.86,14959.0,75.9919,76.0378,75.9461,75.9644,14959.0
2020-02-18 11:50:00,82.88,82.97,82.87,82.94,34928.0,75.9828,76.0653,75.9736,76.0378,34928.0
2020-02-18 11:55:00,82.94,82.94,82.78,82.79,21040.0,76.0378,76.0378,75.8911,75.9003,21040.0
2020-02-18 12:00:00,82.82,82.84,82.76,82.83,17243.0,75.9278,75.9461,75.8728,75.9369,17243.0
2020-02-18 12:05:00,82.82,82.94,82.82,82.93,14402.0,75.9278,76.0378,75.9278,76.0286,14402.0
2020-02-18 12:10:00,82.94,82.97,82.91,82.96,16824.0,76.0378,76.0653,76.0103,76.0561,16824.0
2020-02-18 12:15:00,82.97,83.0,82.93,82.97,18242.0,76.0653,76.0928,76.0286,76.0653,18242.0
2020-02-18 12:20:00,82.97,82.98,82.93,82.93,10446.0,76.0653,76.0744,76.0286,76.0286,10446.0
2020-02-18 12:25:00,82.92,82.97,82.92,82.95,12236.0,76.0194,76.0653,76.0194,76.0469,12236.0
2020-02-18 12:30:00,82.96,83.05,82.96,83.02,12433.0,76.0561,76.1386,76.0561,76.1111,12433.0
2020-02-18 12:35:00,83.01,83.04,82.98,83.03,16315.0,76.1019,76.1295,76.0744,76.1203,16315.0
2020-02-18 12:40:00,83.03,83.07,83.0,83.07,15997.0,76.1203,76.157,76.0928,76.157,15997.0
2020-02-18 12:45:00,83.08,83.09,83.04,83.08,9771.0,76.1661,76.1753,76.1295,76.1661,9771.0
2020-02-18 12:50:00,83.07,83.13,83.07,83.11,28969.0,76.157,76.212,76.157,76.1936,28969.0
2020-02-18 12:55:00,83.1,83.11,83.07,83.09,13692.0,76.1845,76.1936,76.157,76.1753,13692.0
2020-02-18 13:00:00,83.1,83.15,83.09,83.14,54730.0,76.1845,76.2303,76.1753,76.2211,54730.0
2020-02-18 13:05:00,83.12,83.15,83.1,83.15,16553.0,76.2028,76.2303,76.1845,76.2303,16553.0
2020-02-18 13:10:00,83.14,83.16,83.13,83.13,7337.0,76.2211,76.2395,76.212,76.212,7337.0
2020-02-18 13:15:00,83.13,83.18,83.11,83.16,11094.0,76.212,76.2578,76.1936,76.2395,11094.0
2020-02-18 13:20:00,83.16,83.17,83.13,83.17,9328.0,76.2395,76.2486,76.212,76.2486,9328.0
2020-02-18 13:25:00,83.17,83.18,83.08,83.09,9867.0,76.2486,76.2578,76.1661,76.1753,9867.0
2020-02-18 13:30:00,83.09,83.17,83.09,83.13,7817.0,76.1753,76.2486,76.1753,76.212,7817.0
2020-02-18 13:35:00,83.11,83.14,83.1,83.1,15930.0,76.1936,76.2211,76.1845,76.1845,15930.0
2020-02-18 13:40:00,83.11,83.14,83.08,83.08,18526.0,76.1936,76.2211,76.1661,76.1661,18526.0
2020-02-18 13:45:00,83.07,83.14,83.07,83.12,14735.0,76.157,76.2211,76.157,76.2028,14735.0
2020-02-18 13:50:00,83.11,83.12,83.0,83.0,18029.0,76.1936,76.2028,76.0928,76.0928,18029.0
2020-02-18 13:55:00,83.01,83.11,83.0,83.11,16933.0,76.1019,76.1936,76.0928,76.1936,16933.0
2020-02-18 14:00:00,83.11,83.13,83.08,83.12,10217.0,76.1936,76.212,76.1661,76.2028,10217.0
2020-02-18 14:05:00,83.1,83.14,83.04,83.04,77650.0,76.1845,76.2211,76.1295,76.1295,77650.0
2020-02-18 14:10:00,83.04,83.05,83.01,83.05,10119.0,76.1295,76.1386,76.1019,76.1386,10119.0
2020-02-18 14:15:00,83.05,83.16,83.05,83.13,12963.0,76.1386,76.2395,76.1386,76.212,12963.0
2020-02-18 14:20:00,83.13,83.17,83.09,83.17,18128.0,76.212,76.2486,76.1753,76.2486,18128.0
2020-02-18 14:25:00,83.2,83.25,83.19,83.24,17613.0,76.2761,76.322,76.267,76.3128,17613.0
2020-02-18 14:30:00,83.22,83.26,83.22,83.25,25645.0,76.2945,76.3311,76.2945,76.322,25645.0
2020-02-18 14:35:00,83.24,83.27,83.21,83.24,18798.0,76.3128,76.3403,76.2853,76.3128,18798.0
2020-02-18 14:40:00,83.24,83.32,83.22,83.31,48542.0,76.3128,76.3861,76.2945,76.377,48542.0
2020-02-18 14:45:00,83.31,83.33,83.24,83.24,10333.0,76.377,76.3953,76.3128,76.3128,10333.0
2020-02-18 14:50:00,83.24,83.29,83.23,83.28,103225.0,76.3128,76.3586,76.3036,76.3495,103225.0
2020-02-18 14:55:00,83.28,83.3,83.24,83.26,30490.0,76.3495,76.3678,76.3128,76.3311,30490.0
2020-02-18 15:00:00,83.26,83.3,83.23,83.27,35454.0,76.3311,76.3678,76.3036,76.3403,35454.0
2020-02-18 15:05:00,83.29,83.29,83.22,83.22,32742.0,76.3586,76.3586,76.2945,76.2945,32742.0
2020-02-18 15:10:00,83.23,83.3,83.23,83.3,22651.0,76.3036,76.3678,76.3036,76.3678,22651.0
2020-02-18 15:15:00,83.31,83.31,83.2,83.21,18910.0,76.377,76.377,76.2761,76.2853,18910.0
2020-02-18 15:20:00,83.2,83.26,83.18,83.26,38505.0,76.2761,76.3311,76.2578,76.3311,38505.0
2020-02-18 15:25:00,83.26,83.28,83.19,83.24,18989.0,76.3311,76.3495,76.267,76.3128,18989.0
2020-02-18 15:30:00,83.24,83.26,83.21,83.25,16825.0,76.3128,76.3311,76.2853,76.322,16825.0
2020-02-18 15:35:00,83.25,83.27,83.19,83.2,25520.0,76.322,76.3403,76.267,76.2761,25520.0
2020-02-18 15:40:00,83.2,83.25,83.19,83.22,24491.0,76.2761,76.322,76.267,76.2945,24491.0
2020-02-18 15:45:00,83.23,83.24,83.14,83.15,31847.0,76.3036,76.3128,76.2211,76.2303,31847.0
2020-02-18 15:50:00,83.14,83.21,83.13,83.21,37094.0,76.2211,76.2853,76.212,76.2853,37094.0
2020-02-18 15:55:00,83.21,83.27,83.17,83.22,101142.0,76.2853,76.3403,76.2486,76.2945,101142.0
2020-02-19 09:30:00,83.53,83.64,83.39,83.5,64935.0,76.5787,76.6795,76.4503,76.5512,64935.0
2020-02-19 09:35:00,83.48,83.52,83.42,83.47,16094.0,76.5328,76.5695,76.4778,76.5237,16094.0
2020-02-19 09:40:00,83.47,83.56,83.42,83.5,13416.0,76.5237,76.6062,76.4778,76.5512,13416.0
2020-02-19 09:45:00,83.51,83.57,83.43,83.57,79095.0,76.5603,76.6153,76.487,76.6153,79095.0
2020-02-19 09:50:00,83.58,83.58,83.48,83.5,24209.0,76.6245,76.6245,76.5328,76.5512,24209.0
2020-02-19 09:55:00,83.51,83.56,83.38,83.42,24656.0,76.5603,76.6062,76.4412,76.4778,24656.0
2020-02-19 10:00:00,83.43,83.43,83.31,83.36,8915.0,76.487,76.487,76.377,76.4228,8915.0
2020-02-19 10:05:00,83.37,83.43,83.35,83.41,23839.0,76.432,76.487,76.4137,76.4687,23839.0
2020-02-19 10:10:00,83.42,83.43,83.26,83.31,26931.0,76.4778,76.487,76.3311,76.377,26931.0
2020-02-19 10:15:00,83.3,83.38,83.29,83.34,20769.0,76.3678,76.4412,76.3586,76.4045,20769.0
2020-02-19 10:20:00,83.35,83.42,83.35,83.38,9728.0,76.4137,76.4778,76.4137,76.4412,9728.0
2020-02-19 10:25:00,83.37,83.38,83.28,83.32,18803.0,76.432,76.4412,76.3495,76.3861,18803.0
2020-02-19 10:30:00,83.31,83.43,83.31,83.37,13447.0,76.377,76.487,76.377,76.432,13447.0
2020-02-19 10:35:00,83.36,83.39,83.34,83.35,10360.0,76.4228,76.4503,76.4045,76.4137,10360.0
2020-02-19 10:40:00,83.35,83.39,83.35,83.36,10631.0,76.4137,76.4503,76.4137,76.4228,10631.0
2020-02-19 10:45:00,83.37,83.41,83.33,83.37,7834.0,76.432,76.4687,76.3953,76.432,7834.0
2020-02-19 10:50:00,83.36,83.42,83.35,83.42,15315.0,76.4228,76.4778,76.4137,76.4778,15315.0
2020-02-19 10:55:00,83.42,83.47,83.42,83.45,17774.0,76.4778,76.5237,76.4778,76.5053,17774.0
2020-02-19 11:00:00,83.46,83.52,83.42,83.51,18815.0,76.5145,76.5695,76.4778,76.5603,18815.0
2020-02-19 11:05:00,83.5,83.52,83.48,83.5,33003.0,76.5512,76.5695,76.5328,76.5512,33003.0
2020-02-19 11:10:00,83.51,83.55,83.5,83.55,46257.0,76.5603,76.597,76.5512,76.597,46257.0
2020-02-19 11:15:00,83.55,83.56,83.51,83.54,14354.0,76.597,76.6062,76.5603,76.5878,14354.0
2020-02-19 11:20:00,83.55,83.58,83.55,83.56,22160.0,76.597,76.6245,76.597,76.6062,22160.0
2020-02-19 11:25:00,83.56,83.57,83.52,83.54,22750.0,76.6062,76.6153,76.5695,76.5878,22750.0
2020-02-19 11:30:00,83.55,83.56,83.49,83.56,31431.0,76.597,76.6062,76.542,76.6062,31431.0
2020-02-19 11:35:00,83.56,83.57,83.51,83.52,24573.0,76.6062,76.6153,76.5603,76.5695,24573.0
2020-02-19 11:40:00,83.52,83.53,83.48,83.51,13017.0,76.5695,76.5787,76.5328,76.5603,13017.0
2020-02-19 11:45:00,83.52,83.57,83.51,83.56,10114.0,76.5695,76.6153,76.5603,76.6062,10114.0
2020-02-19 11:50:00,83.57,83.57,83.52,83.54,17617.0,76.6153,76.6153,76.5695,76.5878,17617.0
2020-02-19 11:55:00,83.53,83.55,83.51,83.52,25078.0,76.5787,76.597,76.5603,76.5695,25078.0
2020-02-19 12:00:00,83.53,83.53,83.49,83.49,9967.0,76.5787,76.5787,76.542,76.542,9967.0
2020-02-19 12:05:00,83.49,83.54,83.49,83.52,15828.0,76.542,76.5878,76.542,76.5695,15828.0
2020-02-19 12:10:00,83.53,83.53,83.5,83.52,9477.0,76.5787,76.5787,76.5512,76.5695,9477.0
2020-02-19 12:15:00,83.52,83.54,83.51,83.54,11648.0,76.5695,76.5878,76.5603,76.5878,11648.0
2020-02-19 12:20:00,83.53,83.53,83.5,83.51,6206.0,76.5787,76.5787,76.5512,76.5603,6206.0
2020-02-19 12:25:00,83.5,83.51,83.48,83.49,30990.0,76.5512,76.5603,76.5328,76.542,30990.0
2020-02-19 12:30:00,83.49,83.56,83.49,83.55,31002.0,76.542,76.6062,76.542,76.597,31002.0
2020-02-19 12:35:00,83.55,83.59,83.54,83.57,10808.0,76.597,76.6337,76.5878,76.6153,10808.0
2020-02-19 12:40:00,83.57,83.58,83.54,83.57,10241.0,76.6153,76.6245,76.5878,76.6153,10241.0
2020-02-19 12:45:00,83.57,83.67,83.56,83.67,11898.0,76.6153,76.707,76.6062,76.707,11898.0
2020-02-19 12:50:00,83.66,83.67,83.64,83.67,12823.0,76.6979,76.707,76.6795,76.707,12823.0
2020-02-19 12:55:00,83.66,83.67,83.62,83.62,11439.0,76.6979,76.707,76.6612,76.6612,11439.0
2020-02-19 13:00:00,83.62,83.64,83.6,83.64,7639.0,76.6612,76.6795,76.6428,76.6795,7639.0
2020-02-19 13:05:00,83.63,83.65,83.61,83.61,9555.0,76.6704,76.6887,76.652,76.652,9555.0
2020-02-19 13:10:00,83.6,83.64,83.59,83.63,2885.0,76.6428,76.6795,76.6337,76.6704,2885.0
2020-02-19 13:15:00,83.62,83.65,83.62,83.63,6108.0,76.6612,76.6887,76.6612,76.6704,6108.0
2020-02-19 13:20:00,83.64,83.66,83.62,83.62,13382.0,76.6795,76.6979,76.6612,76.6612,13382.0
2020-02-19 13:25:00,83.61,83.65,83.61,83.64,6895.0,76.652,76.6887,76.652,76.6795,6895.0
2020-02-19 13:30:00,83.65,83.68,83.64,83.65,9518.0,76.6887,76.7162,76.6795,76.6887,9518.0
2020-02-19 13:35:00,83.65,83.66,83.59,83.61,17003.0,76.6887,76.6979,76.6337,76.652,17003.0
2020-02-19 13:40:00,83.61,83.64,83.61,83.63,9650.0,76.652,76.6795,76.652,76.6704,9650.0
2020-02-19 13:45:00,83.63,83.63,83.59,83.59,19699.0,76.6704,76.6704,76.6337,76.6337,19699.0
2020-02-19 13:50:00,83.59,83.61,83.57,83.58,11477.0,76.6337,76.652,76.6153,76.6245,11477.0
2020-02-19 13:55:00,83.58,83.61,83.57,83.59,22068.0,76.6245,76.652,76.6153,76.6337,22068.0
2020-02-19 14:00:00,83.59,83.62,83.52,83.55,9230.0,76.6337,76.6612,76.5695,76.597,9230.0
2020-02-19 14:05:00,83.55,83.62,83.54,83.62,15163.0,76.597,76.6612,76.5878,76.6612,15163.0
2020-02-19 14:10:00,83.62,83.63,83.57,83.59,34659.0,76.6612,76.6704,76.6153,76.6337,34659.0
2020-02-19 14:15:00,83.6,83.63,83.59,83.62,28852.0,76.6428,76.6704,76.6337,76.6612,28852.0
2020-02-19 14:20:00,83.61,83.62,83.59,83.62,11722.0,76.652,76.6612,76.6337,76.6612,11722.0
2020-02-19 14:25:00,83.62,83.67,83.61,83.65,139242.0,76.6612,76.707,76.652,76.6887,139242.0
2020-02-19 14:30:00,83.65,83.66,83.62,83.63,11935.0,76.6887,76.6979,76.6612,76.6704,11935.0
2020-02-19 14:35:00,83.62,83.68,83.62,83.68,25154.0,76.6612,76.7162,76.6612,76.7162,25154.0
2020-02-19 14:40:00,83.68,83.74,83.66,83.74,26706.0,76.7162,76.7712,76.6979,76.7712,26706.0
2020-02-19 14:45:00,83.75,83.82,83.74,83.8,32560.0,76.7804,76.8445,76.7712,76.8262,32560.0
2020-02-19 14:50:00,83.8,83.8,83.73,83.76,19348.0,76.8262,76.8262,76.762,76.7895,19348.0
2020-02-19 14:55:00,83.74,83.75,83.72,83.73,9008.0,76.7712,76.7804,76.7529,76.762,9008.0
2020-02-19 15:00:00,83.74,83.76,83.69,83.71,31281.0,76.7712,76.7895,76.7254,76.7437,31281.0
2020-02-19 15:05:00,83.73,83.73,83.68,83.69,16856.0,76.762,76.762,76.7162,76.7254,16856.0
2020-02-19 15:10:00,83.69,83.69,83.65,83.67,19579.0,76.7254,76.7254,76.6887,76.707,19579.0
2020-02-19 15:15:00,83.67,83.72,83.65,83.71,109435.0,76.707,76.7529,76.6887,76.7437,109435.0
2020-02-19 15:20:00,83.7,83.74,83.7,83.72,56943.0,76.7345,76.7712,76.7345,76.7529,56943.0
2020-02-19 15:25:00,83.72,83.74,83.7,83.71,52297.0,76.7529,76.7712,76.7345,76.7437,52297.0
2020-02-19 15:30:00,83.72,83.74,83.68,83.68,18160.0,76.7529,76.7712,76.7162,76.7162,18160.0
2020-02-19 15:35:00,83.67,83.7,83.66,83.67,21631.0,76.707,76.7345,76.6979,76.707,21631.0
2020-02-19 15:40:00,83.67,83.71,83.66,83.67,18805.0,76.707,76.7437,76.6979,76.707,18805.0
2020-02-19 15:45:00,83.66,83.68,83.62,83.63,41235.0,76.6979,76.7162,76.6612,76.6704,41235.0
2020-02-19 15:50:00,83.63,83.63,83.48,83.52,42302.0,76.6704,76.6704,76.5328,76.5695,42302.0
2020-02-19 15:55:00,83.51,83.56,83.5,83.52,103893.0,76.5603,76.6062,76.5512,76.5695,103893.0
2020-02-20 09:30:00,83.44,83.69,83.34,83.69,88337.0,76.4962,76.7254,76.4045,76.7254,88337.0
2020-02-20 09:35:00,83.72,83.83,83.64,83.83,51462.0,76.7529,76.8537,76.6795,76.8537,51462.0
2020-02-20 09:40:00,83.84,83.86,83.74,83.79,34527.0,76.8629,76.8812,76.7712,76.817,34527.0
2020-02-20 09:45:00,83.78,83.79,83.68,83.78,69581.0,76.8079,76.817,76.7162,76.8079,69581.0
2020-02-20 09:50:00,83.79,84.01,83.79,83.98,29717.0,76.817,77.0187,76.817,76.9912,29717.0
2020-02-20 09:55:00,84.0,84.01,83.9,83.92,24669.0,77.0096,77.0187,76.9179,76.9362,24669.0
2020-02-20 10:00:00,83.94,83.96,83.89,83.89,28230.0,76.9546,76.9729,76.9087,76.9087,28230.0
2020-02-20 10:05:00,83.9,84.01,83.9,83.94,10319.0,76.9179,77.0187,76.9179,76.9546,10319.0
2020-02-20 10:10:00,83.95,84.03,83.94,84.02,14338.0,76.9637,77.0371,76.9546,77.0279,14338.0
2020-02-20 10:15:00,84.04,84.09,84.02,84.08,14687.0,77.0462,77.0921,77.0279,77.0829,14687.0
2020-02-20 10:20:00,84.09,84.11,84.0,84.01,10492.0,77.0921,77.1104,77.0096,77.0187,10492.0
2020-02-20 10:25:00,84.01,84.06,83.99,84.04,19921.0,77.0187,77.0646,77.0004,77.0462,19921.0
2020-02-20 10:30:00,84.05,84.06,83.98,84.02,28414.0,77.0554,77.0646,76.9912,77.0279,28414.0
2020-02-20 10:35:00,84.02,84.05,83.94,83.99,32554.0,77.0279,77.0554,76.9546,77.0004,32554.0
2020-02-20 10:40:00,83.99,84.0,83.93,83.96,13516.0,77.0004,77.0096,76.9454,76.9729,13516.0
2020-02-20 10:45:00,83.97,84.01,83.96,83.97,14346.0,76.9821,77.0187,76.9729,76.9821,14346.0
2020-02-20 10:50:00,83.96,84.04,83.92,83.98,20736.0,76.9729,77.0462,76.9362,76.9912,20736.0
2020-02-20 10:55:00,83.98,84.05,83.98,84.03,15425.0,76.9912,77.0554,76.9912,77.0371,15425.0
2020-02-20 11:00:00,84.04,84.07,83.99,84.03,14158.0,77.0462,77.0737,77.0004,77.0371,14158.0
2020-02-20 11:05:00,84.05,84.1,84.03,84.04,11224.0,77.0554,77.1012,77.0371,77.0462,11224.0
2020-02-20 11:10:00,84.04,84.04,83.88,83.88,28617.0,77.0462,77.0462,76.8995,76.8995,28617.0
2020-02-20 11:15:00,83.85,83.87,83.71,83.82,18946.0,76.872,76.8904,76.7437,76.8445,18946.0
2020-02-20 11:20:00,83.81,83.84,83.74,83.82,41958.0,76.8354,76.8629,76.7712,76.8445,41958.0
2020-02-20 11:25:00,83.79,83.8,83.37,83.39,36135.0,76.817,76.8262,76.432,76.4503,36135.0
2020-02-20 11:30:00,83.41,83.47,82.94,83.09,75652.0,76.4687,76.5237,76.0378,76.1753,75652.0
2020-02-20 11:35:00,83.1,83.3,82.99,83.28,42099.0,76.1845,76.3678,76.0836,76.3495,42099.0
2020-02-20 11:40:00,83.29,83.37,83.23,83.31,39479.0,76.3586,76.432,76.3036,76.377,39479.0
2020-02-20 11:45:00,83.32,83.32,83.14,83.14,34914.0,76.3861,76.3861,76.2211,76.2211,34914.0
2020-02-20 11:50:00,83.12,83.46,83.12,83.45,25765.0,76.2028,76.5145,76.2028,76.5053,25765.0
2020-02-20 11:55:00,83.45,83.5,83.35,83.36,11890.0,76.5053,76.5512,76.4137,76.4228,11890.0
2020-02-20 12:00:00,83.35,83.38,83.2,83.21,42847.0,76.4137,76.4412,76.2761,76.2853,42847.0
2020-02-20 12:05:00,83.25,83.29,83.12,83.12,16417.0,76.322,76.3586,76.2028,76.2028,16417.0
2020-02-20 12:10:00,83.14,83.46,83.14,83.42,89234.0,76.2211,76.5145,76.2211,76.4778,89234.0
2020-02-20 12:15:00,83.39,83.44,83.31,83.4,30525.0,76.4503,76.4962,76.377,76.4595,30525.0
2020-02-20 12:20:00,83.38,83.42,83.27,83.32,31530.0,76.4412,76.4778,76.3403,76.3861,31530.0
2020-02-20 12:25:00,83.3,83.38,83.3,83.31,19669.0,76.3678,76.4412,76.3678,76.377,19669.0
2020-02-20 12:30:00,83.35,83.51,83.3,83.5,20770.0,76.4137,76.5603,76.3678,76.5512,20770.0
2020-02-20 12:35:00,83.49,83.55,83.47,83.55,21203.0,76.542,76.597,76.5237,76.597,21203.0
2020-02-20 12:40:00,83.55,83.63,83.53,83.56,56712.0,76.597,76.6704,76.5787,76.6062,56712.0
2020-02-20 12:45:00,83.56,83.63,83.52,83.55,29361.0,76.6062,76.6704,76.5695,76.597,29361.0
2020-02-20 12:50:00,83.55,83.58,83.51,83.55,10559.0,76.597,76.6245,76.5603,76.597,10559.0
2020-02-20 12:55:00,83.55,83.72,83.55,83.69,14196.0,76.597,76.7529,76.597,76.7254,14196.0
2020-02-20 13:00:00,83.7,83.7,83.63,83.65,24326.0,76.7345,76.7345,76.6704,76.6887,24326.0
2020-02-20 13:05:00,83.63,83.78,83.63,83.78,23296.0,76.6704,76.8079,76.6704,76.8079,23296.0
2020-02-20 13:10:00,83.78,83.86,83.76,83.83,28439.0,76.8079,76.8812,76.7895,76.8537,28439.0
2020-02-20 13:15:00,83.83,83.84,83.7,83.72,14512.0,76.8537,76.8629,76.7345,76.7529,14512.0
2020-02-20 13:20:00,83.74,83.76,83.71,83.71,11526.0,76.7712,76.7895,76.7437,76.7437,11526.0
2020-02-20 13:25:00,83.7,83.78,83.67,83.78,25152.0,76.7345,76.8079,76.707,76.8079,25152.0
2020-02-20 13:30:00,83.78,83.87,83.73,83.87,9642.0,76.8079,76.8904,76.762,76.8904,9642.0
2020-02-20 13:35:00,83.84,83.86,83.72,83.78,18949.0,76.8629,76.8812,76.7529,76.8079,18949.0
2020-02-20 13:40:00,83.79,83.82,83.72,83.76,15396.0,76.817,76.8445,76.7529,76.7895,15396.0
2020-02-20 13:45:00,83.76,83.85,83.74,83.83,15198.0,76.7895,76.872,76.7712,76.8537,15198.0
2020-02-20 13:50:00,83.82,83.87,83.81,83.83,28060.0,76.8445,76.8904,76.8354,76.8537,28060.0
2020-02-20 13:55:00,83.83,83.85,83.78,83.8,13994.0,76.8537,76.872,76.8079,76.8262,13994.0
2020-02-20 14:00:00,83.81,83.88,83.81,83.84,13453.0,76.8354,76.8995,76.8354,76.8629,13453.0
2020-02-20 14:05:00,83.85,83.94,83.85,83.9,24482.0,76.872,76.9546,76.872,76.9179,24482.0
2020-02-20 14:10:00,83.91,84.0,83.88,83.91,21601.0,76.927,77.0096,76.8995,76.927,21601.0
2020-02-20 14:15:00,83.91,83.94,83.89,83.9,22499.0,76.927,76.9546,76.9087,76.9179,22499.0
2020-02-20 14:20:00,83.9,83.98,83.9,83.97,16982.0,76.9179,76.9912,76.9179,76.9821,16982.0
2020-02-20 14:25:00,83.98,83.98,83.88,83.93,32790.0,76.9912,76.9912,76.8995,76.9454,32790.0
2020-02-20 14:30:00,83.93,84.05,83.91,84.02,35414.0,76.9454,77.0554,76.927,77.0279,35414.0
2020-02-20 14:35:00,84.02,84.05,84.0,84.03,17345.0,77.0279,77.0554,77.0096,77.0371,17345.0
2020-02-20 14:40:00,84.03,84.03,83.95,83.95,60652.0,77.0371,77.0371,76.9637,76.9637,60652.0
2020-02-20 14:45:00,83.95,84.01,83.93,83.98,18054.0,76.9637,77.0187,76.9454,76.9912,18054.0
2020-02-20 14:50:00,83.99,84.01,83.89,83.93,57503.0,77.0004,77.0187,76.9087,76.9454,57503.0
2020-02-20 14:55:00,83.93,83.99,83.91,83.92,44499.0,76.9454,77.0004,76.927,76.9362,44499.0
2020-02-20 15:00:00,83.92,83.94,83.86,83.9,123683.0,76.9362,76.9546,76.8812,76.9179,123683.0
2020-02-20 15:05:00,83.91,83.93,83.82,83.83,17633.0,76.927,76.9454,76.8445,76.8537,17633.0
2020-02-20 15:10:00,83.83,83.87,83.77,83.78,52316.0,76.8537,76.8904,76.7987,76.8079,52316.0
2020-02-20 15:15:00,83.78,83.93,83.75,83.93,27073.0,76.8079,76.9454,76.7804,76.9454,27073.0
2020-02-20 15:20:00,83.93,83.97,83.91,83.97,19346.0,76.9454,76.9821,76.927,76.9821,19346.0
2020-02-20 15:25:00,83.96,83.96,83.89,83.94,22894.0,76.9729,76.9729,76.9087,76.9546,22894.0
2020-02-20 15:30:00,83.95,83.98,83.93,83.94,28028.0,76.9637,76.9912,76.9454,76.9546,28028.0
2020-02-20 15:35:00,83.94,83.97,83.89,83.9,40271.0,76.9546,76.9821,76.9087,76.9179,40271.0
2020-02-20 15:40:00,83.91,83.94,83.89,83.93,50484.0,76.927,76.9546,76.9087,76.9454,50484.0
2020-02-20 15:45:00,83.93,83.93,83.81,83.82,58461.0,76.9454,76.9454,76.8354,76.8445,58461.0
2020-02-20 15:50:00,83.81,83.95,83.8,83.95,65293.0,76.8354,76.9637,76.8262,76.9637,65293.0
2020-02-20 15:55:00,83.95,84.01,83.93,83.94,102289.0,76.9637,77.0187,76.9454,76.9546,102289.0
2020-02-21 09:30:00,83.75,83.75,83.43,83.43,82568.0,76.7804,76.7804,76.487,76.487,82568.0
2020-02-21 09:35:00,83.39,83.52,83.32,83.39,39758.0,76.4503,76.5695,76.3861,76.4503,39758.0
2020-02-21 09:40:00,83.39,83.39,83.23,83.33,46437.0,76.4503,76.4503,76.3036,76.3953,46437.0
2020-02-21 09:45:00,83.33,83.34,83.06,83.07,141189.0,76.3953,76.4045,76.1478,76.157,141189.0
2020-02-21 09:50:00,83.06,83.27,83.06,83.18,40400.0,76.1478,76.3403,76.1478,76.2578,40400.0
2020-02-21 09:55:00,83.19,83.22,83.1,83.1,38472.0,76.267,76.2945,76.1845,76.1845,38472.0
2020-02-21 10:00:00,83.1,83.11,82.95,83.0,19991.0,76.1845,76.1936,76.0469,76.0928,19991.0
2020-02-21 10:05:00,82.98,83.12,82.95,83.11,32004.0,76.0744,76.2028,76.0469,76.1936,32004.0
2020-02-21 10:10:00,83.08,83.1,82.93,82.96,41008.0,76.1661,76.1845,76.0286,76.0561,41008.0
2020-02-21 10:15:00,82.95,83.12,82.93,83.1,32778.0,76.0469,76.2028,76.0286,76.1845,32778.0
2020-02-21 10:20:00,83.13,83.19,83.06,83.15,56544.0,76.212,76.267,76.1478,76.2303,56544.0
2020-02-21 10:25:00,83.14,83.16,83.01,83.01,23559.0,76.2211,76.2395,76.1019,76.1019,23559.0
2020-02-21 10:30:00,83.02,83.02,82.81,82.81,25682.0,76.1111,76.1111,75.9186,75.9186,25682.0
2020-02-21 10:35:00,82.83,82.86,82.7,82.81,62776.0,75.9369,75.9644,75.8177,75.9186,62776.0
2020-02-21 10:40:00,82.79,82.79,82.71,82.74,41378.0,75.9003,75.9003,75.8269,75.8544,41378.0
2020-02-21 10:45:00,82.73,82.9,82.67,82.89,53328.0,75.8452,76.0011,75.7902,75.9919,53328.0
2020-02-21 10:50:00,82.89,83.0,82.85,82.98,49704.0,75.9919,76.0928,75.9553,76.0744,49704.0
2020-02-21 10:55:00,82.98,83.03,82.96,83.01,28625.0,76.0744,76.1203,76.0561,76.1019,28625.0
2020-02-21 11:00:00,83.03,83.07,82.96,83.05,44625.0,76.1203,76.157,76.0561,76.1386,44625.0
2020-02-21 11:05:00,83.06,83.14,83.05,83.07,26738.0,76.1478,76.2211,76.1386,76.157,26738.0
2020-02-21 11:10:00,83.07,83.14,83.02,83.12,30543.0,76.157,76.2211,76.1111,76.2028,30543.0
2020-02-21 11:15:00,83.11,83.17,83.1,83.1,21809.0,76.1936,76.2486,76.1845,76.1845,21809.0
2020-02-21 11:20:00,83.1,83.23,83.08,83.22,15760.0,76.1845,76.3036,76.1661,76.2945,15760.0
2020-02-21 11:25:00,83.21,83.26,83.18,83.21,19165.0,76.2853,76.3311,76.2578,76.2853,19165.0
2020-02-21 11:30:00,83.22,83.29,83.22,83.24,17375.0,76.2945,76.3586,76.2945,76.3128,17375.0
2020-02-21 11:35:00,83.25,83.31,83.23,83.29,17891.0,76.322,76.377,76.3036,76.3586,17891.0
2020-02-21 11:40:00,83.29,83.32,83.25,83.31,19964.0,76.3586,76.3861,76.322,76.377,19964.0
2020-02-21 11:45:00,83.32,83.35,83.25,83.27,30657.0,76.3861,76.4137,76.322,76.3403,30657.0
2020-02-21 11:50:00,83.28,83.39,83.27,83.38,25486.0,76.3495,76.4503,76.3403,76.4412,25486.0
2020-02-21 11:55:00,83.38,83.39,83.32,83.33,18033.0,76.4412,76.4503,76.3861,76.3953,18033.0
2020-02-21 12:00:00,83.35,83.41,83.34,83.41,30089.0,76.4137,76.4687,76.4045,76.4687,30089.0
2020-02-21 12:05:00,83.41,83.44,83.34,83.34,49111.0,76.4687,76.4962,76.4045,76.4045,49111.0
2020-02-21 12:10:00,83.34,83.37,83.33,83.34,20165.0,76.4045,76.432,76.3953,76.4045,20165.0
2020-02-21 12:15:00,83.34,83.36,83.33,83.36,23216.0,76.4045,76.4228,76.3953,76.4228,23216.0
2020-02-21 12:20:00,83.35,83.39,83.32,83.32,15630.0,76.4137,76.4503,76.3861,76.3861,15630.0
2020-02-21 12:25:00,83.31,83.36,83.31,83.35,15628.0,76.377,76.4228,76.377,76.4137,15628.0
2020-02-21 12:30:00,83.36,83.38,83.3,83.31,16550.0,76.4228,76.4412,76.3678,76.377,16550.0
2020-02-21 12:35:00,83.3,83.35,83.3,83.35,16441.0,76.3678,76.4137,76.3678,76.4137,16441.0
2020-02-21 12:40:00,83.36,83.37,83.29,83.34,11664.0,76.4228,76.432,76.3586,76.4045,11664.0
2020-02-21 12:45:00,83.34,83.36,83.27,83.28,15604.0,76.4045,76.4228,76.3403,76.3495,15604.0
2020-02-21 12:50:00,83.29,83.3,83.25,83.26,63751.0,76.3586,76.3678,76.322,76.3311,63751.0
2020-02-21 12:55:00,83.25,83.31,83.25,83.31,15661.0,76.322,76.377,76.322,76.377,15661.0
2020-02-21 13:00:00,83.31,83.37,83.28,83.36,14985.0,76.377,76.432,76.3495,76.4228,14985.0
2020-02-21 13:05:00,83.35,83.36,83.28,83.3,27974.0,76.4137,76.4228,76.3495,76.3678,27974.0
2020-02-21 13:10:00,83.3,83.32,83.24,83.25,14414.0,76.3678,76.3861,76.3128,76.322,14414.0
2020-02-21 13:15:00,83.24,83.34,83.24,83.32,16915.0,76.3128,76.4045,76.3128,76.3861,16915.0
2020-02-21 13:20:00,83.33,83.33,83.26,83.32,23635.0,76.3953,76.3953,76.3311,76.3861,23635.0
2020-02-21 13:25:00,83.32,83.37,83.25,83.25,19863.0,76.3861,76.432,76.322,76.322,19863.0
2020-02-21 13:30:00,83.24,83.27,83.17,83.19,23915.0,76.3128,76.3403,76.2486,76.267,23915.0
2020-02-21 13:35:00,83.19,83.21,83.1,83.12,16335.0,76.267,76.2853,76.1845,76.2028,16335.0
2020-02-21 13:40:00,83.13,83.17,83.11,83.13,33115.0,76.212,76.2486,76.1936,76.212,33115.0
2020-02-21 13:45:00,83.12,83.15,83.06,83.06,15661.0,76.2028,76.2303,76.1478,76.1478,15661.0
2020-02-21 13:50:00,83.06,83.07,82.96,82.97,18931.0,76.1478,76.157,76.0561,76.0653,18931.0
2020-02-21 13:55:00,82.97,83.04,82.96,83.03,14968.0,76.0653,76.1295,76.0561,76.1203,14968.0
2020-02-21 14:00:00,83.03,83.14,82.99,83.11,55464.0,76.1203,76.2211,76.0836,76.1936,55464.0
2020-02-21 14:05:00,83.11,83.12,82.99,83.03,34068.0,76.1936,76.2028,76.0836,76.1203,34068.0
2020-02-21 14:10:00,83.03,83.09,83.0,83.03,15455.0,76.1203,76.1753,76.0928,76.1203,15455.0
2020-02-21 14:15:00,83.03,83.06,82.92,82.97,41122.0,76.1203,76.1478,76.0194,76.0653,41122.0
2020-02-21 14:20:00,82.96,83.04,82.92,82.93,37058.0,76.0561,76.1295,76.0194,76.0286,37058.0
2020-02-21 14:25:00,82.93,83.06,82.93,83.06,67763.0,76.0286,76.1478,76.0286,76.1478,67763.0
2020-02-21 14:30:00,83.06,83.11,83.03,83.04,45224.0,76.1478,76.1936,76.1203,76.1295,45224.0
2020-02-21 14:35:00,83.04,83.05,82.96,83.0,28011.0,76.1295,76.1386,76.0561,76.0928,28011.0
2020-02-21 14:40:00,83.0,83.09,82.98,83.03,19954.0,76.0928,76.1753,76.0744,76.1203,19954.0
2020-02-21 14:45:00,83.03,83.03,82.96,82.96,43940.0,76.1203,76.1203,76.0561,76.0561,43940.0
2020-02-21 14:50:00,82.96,83.03,82.96,82.97,23557.0,76.0561,76.1203,76.0561,76.0653,23557.0
2020-02-21 14:55:00,82.96,83.04,82.96,82.97,27268.0,76.0561,76.1295,76.0561,76.0653,27268.0
2020-02-21 15:00:00,82.98,83.02,82.91,82.93,49770.0,76.0744,76.1111,76.0103,76.0286,49770.0
2020-02-21 15:05:00,82.92,82.93,82.86,82.91,20779.0,76.0194,76.0286,75.9644,76.0103,20779.0
2020-02-21 15:10:00,82.92,83.01,82.91,82.98,30939.0,76.0194,76.1019,76.0103,76.0744,30939.0
2020-02-21 15:15:00,82.98,83.0,82.92,82.94,25249.0,76.0744,76.0928,76.0194,76.0378,25249.0
2020-02-21 15:20:00,82.92,82.97,82.9,82.95,97856.0,76.0194,76.0653,76.0011,76.0469,97856.0
2020-02-21 15:25:00,82.94,82.97,82.91,82.94,25874.0,76.0378,76.0653,76.0103,76.0378,25874.0
2020-02-21 15:30:00,82.94,83.0,82.9,82.91,36279.0,76.0378,76.0928,76.0011,76.0103,36279.0
2020-02-21 15:35:00,82.92,82.99,82.91,82.98,38185.0,76.0194,76.0836,76.0103,76.0744,38185.0
2020-02-21 15:40:00,82.98,83.0,82.92,82.94,515564.0,76.0744,76.0928,76.0194,76.0378,515564.0
2020-02-21 15:45:00,82.95,83.03,82.94,82.98,55279.0,76.0469,76.1203,76.0378,76.0744,55279.0
2020-02-21 15:50:00,82.99,83.09,82.97,83.05,65474.0,76.0836,76.1753,76.0653,76.1386,65474.0
2020-02-21 15:55:00,83.04,83.07,82.98,83.02,188696.0,76.1295,76.157,76.0744,76.1111,188696.0
2020-02-24 09:30:00,80.4,80.56,80.01,80.35,147172.0,73.7092,73.8558,73.3516,73.6633,147172.0
2020-02-24 09:35:00,80.36,80.6,80.36,80.54,69562.0,73.6725,73.8925,73.6725,73.8375,69562.0
2020-02-24 09:40:00,80.52,80.6,80.41,80.58,42419.0,73.8192,73.8925,73.7183,73.8742,42419.0
2020-02-24 09:45:00,80.58,80.69,80.52,80.67,63946.0,73.8742,73.975,73.8192,73.9567,63946.0
2020-02-24 09:50:00,80.68,80.68,80.48,80.66,85833.0,73.9658,73.9658,73.7825,73.9475,85833.0
2020-02-24 09:55:00,80.67,80.68,80.53,80.68,59724.0,73.9567,73.9658,73.8283,73.9658,59724.0
2020-02-24 10:00:00,80.68,80.86,80.65,80.7,60972.0,73.9658,74.1309,73.9383,73.9842,60972.0
2020-02-24 10:05:00,80.7,80.78,80.66,80.76,39006.0,73.9842,74.0575,73.9475,74.0392,39006.0
2020-02-24 10:10:00,80.76,80.86,80.69,80.81,60637.0,74.0392,74.1309,73.975,74.085,60637.0
2020-02-24 10:15:00,80.81,80.82,80.71,80.71,41006.0,74.085,74.0942,73.9934,73.9934,41006.0
2020-02-24 10:20:00,80.71,80.71,80.55,80.59,24606.0,73.9934,73.9934,73.8467,73.8833,24606.0
2020-02-24 10:25:00,80.61,80.61,80.5,80.52,45414.0,73.9017,73.9017,73.8008,73.8192,45414.0
2020-02-24 10:30:00,80.52,80.55,80.42,80.48,50949.0,73.8192,73.8467,73.7275,73.7825,50949.0
2020-02-24 10:35:00,80.5,80.51,80.39,80.44,61483.0,73.8008,73.81,73.7,73.7458,61483.0
2020-02-24 10:40:00,80.43,80.59,80.41,80.58,41277.0,73.7367,73.8833,73.7183,73.8742,41277.0
2020-02-24 10:45:00,80.58,80.69,80.52,80.67,60727.0,73.8742,73.975,73.8192,73.9567,60727.0
2020-02-24 10:50:00,80.68,80.83,80.67,80.78,29451.0,73.9658,74.1034,73.9567,74.0575,29451.0
2020-02-24 10:55:00,80.8,80.86,80.78,80.8,19709.0,74.0759,74.1309,74.0575,74.0759,19709.0
2020-02-24 11:00:00,80.78,80.8,80.59,80.6,34827.0,74.0575,74.0759,73.8833,73.8925,34827.0
2020-02-24 11:05:00,80.6,80.63,80.55,80.59,38436.0,73.8925,73.92,73.8467,73.8833,38436.0
2020-02-24 11:10:00,80.59,80.68,80.58,80.64,29381.0,73.8833,73.9658,73.8742,73.9292,29381.0
2020-02-24 11:15:00,80.63,80.82,80.6,80.8,27462.0,73.92,74.0942,73.8925,74.0759,27462.0
2020-02-24 11:20:00,80.8,80.83,80.76,80.82,28858.0,74.0759,74.1034,74.0392,74.0942,28858.0
2020-02-24 11:25:00,80.82,80.83,80.69,80.71,30666.0,74.0942,74.1034,73.975,73.9934,30666.0
2020-02-24 11:30:00,80.72,80.76,80.63,80.67,29920.0,74.0025,74.0392,73.92,73.9567,29920.0
2020-02-24 11:35:00,80.67,80.81,80.62,80.74,38101.0,73.9567,74.085,73.9108,74.0209,38101.0
2020-02-24 11:40:00,80.74,80.74,80.58,80.61,54287.0,74.0209,74.0209,73.8742,73.9017,54287.0
2020-02-24 11:45:00,80.62,80.62,80.49,80.49,22488.0,73.9108,73.9108,73.7917,73.7917,22488.0
2020-02-24 11:50:00,80.52,80.55,80.48,80.48,21052.0,73.8192,73.8467,73.7825,73.7825,21052.0
2020-02-24 11:55:00,80.48,80.66,80.42,80.52,32092.0,73.7825,73.9475,73.7275,73.8192,32092.0
2020-02-24 12:00:00,80.51,80.52,80.42,80.43,19867.0,73.81,73.8192,73.7275,73.7367,19867.0
2020-02-24 12:05:00,80.44,80.45,80.38,80.38,29557.0,73.7458,73.755,73.6908,73.6908,29557.0
2020-02-24 12:10:00,80.39,80.46,80.38,80.4,33577.0,73.7,73.7642,73.6908,73.7092,33577.0
2020-02-24 12:15:00,80.39,80.47,80.31,80.47,17717.0,73.7,73.7733,73.6266,73.7733,17717.0
2020-02-24 12:20:00,80.45,80.51,80.41,80.42,30055.0,73.755,73.81,73.7183,73.7275,30055.0
2020-02-24 12:25:00,80.42,80.54,80.41,80.47,27970.0,73.7275,73.8375,73.7183,73.7733,27970.0
2020-02-24 12:30:00,80.45,80.48,80.35,80.38,25962.0,73.755,73.7825,73.6633,73.6908,25962.0
2020-02-24 12:35:00,80.39,80.61,80.39,80.61,28336.0,73.7,73.9017,73.7,73.9017,28336.0
2020-02-24 12:40:00,80.61,80.65,80.55,80.63,16940.0,73.9017,73.9383,73.8467,73.92,16940.0
2020-02-24 12:45:00,80.62,80.62,80.48,80.48,17190.0,73.9108,73.9108,73.7825,73.7825,17190.0
2020-02-24 12:50:00,80.47,80.47,80.41,80.41,12726.0,73.7733,73.7733,73.7183,73.7183,12726.0
2020-02-24 12:55:00,80.43,80.43,80.32,80.33,19268.0,73.7367,73.7367,73.6358,73.645,19268.0
2020-02-24 13:00:00,80.33,80.33,80.2,80.23,17998.0,73.645,73.645,73.5258,73.5533,17998.0
2020-02-24 13:05:00,80.23,80.27,80.15,80.17,42767.0,73.5533,73.59,73.48,73.4983,42767.0
2020-02-24 13:10:00,80.17,80.24,80.15,80.17,28396.0,73.4983,73.5625,73.48,73.4983,28396.0
2020-02-24 13:15:00,80.16,80.19,80.13,80.19,14007.0,73.4891,73.5166,73.4616,73.5166,14007.0
2020-02-24 13:20:00,80.18,80.29,80.18,80.19,26768.0,73.5075,73.6083,73.5075,73.5166,26768.0
2020-02-24 13:25:00,80.18,80.39,80.17,80.39,21820.0,73.5075,73.7,73.4983,73.7,21820.0
2020-02-24 13:30:00,80.37,80.42,80.34,80.41,18415.0,73.6816,73.7275,73.6541,73.7183,18415.0
2020-02-24 13:35:00,80.39,80.49,80.38,80.46,16004.0,73.7,73.7917,73.6908,73.7642,16004.0
2020-02-24 13:40:00,80.46,80.48,80.44,80.47,18900.0,73.7642,73.7825,73.7458,73.7733,18900.0
2020-02-24 13:45:00,80.46,80.57,80.45,80.56,95589.0,73.7642,73.865,73.755,73.8558,95589.0
2020-02-24 13:50:00,80.57,80.59,80.54,80.55,34438.0,73.865,73.8833,73.8375,73.8467,34438.0
2020-02-24 13:55:00,80.54,80.6,80.45,80.58,29349.0,73.8375,73.8925,73.755,73.8742,29349.0
2020-02-24 14:00:00,80.55,80.6,80.48,80.52,20155.0,73.8467,73.8925,73.7825,73.8192,20155.0
2020-02-24 14:05:00,80.52,80.57,80.37,80.42,22172.0,73.8192,73.865,73.6816,73.7275,22172.0
2020-02-24 14:10:00,80.43,80.45,80.37,80.41,13575.0,73.7367,73.755,73.6816,73.7183,13575.0
2020-02-24 14:15:00,80.37,80.44,80.33,80.38,110117.0,73.6816,73.7458,73.645,73.6908,110117.0
2020-02-24 14:20:00,80.38,80.55,80.38,80.55,71678.0,73.6908,73.8467,73.6908,73.8467,71678.0
2020-02-24 14:25:00,80.55,80.7,80.55,80.66,38387.0,73.8467,73.9842,73.8467,73.9475,38387.0
2020-02-24 14:30:00,80.67,80.69,80.64,80.65,40338.0,73.9567,73.975,73.9292,73.9383,40338.0
2020-02-24 14:35:00,80.65,80.74,80.6,80.73,33033.0,73.9383,74.0209,73.8925,74.0117,33033.0
2020-02-24 14:40:00,80.73,80.73,80.66,80.72,22847.0,74.0117,74.0117,73.9475,74.0025,22847.0
2020-02-24 14:45:00,80.72,80.79,80.7,80.78,38325.0,74.0025,74.0667,73.9842,74.0575,38325.0
2020-02-24 14:50:00,80.78,80.85,80.75,80.84,105361.0,74.0575,74.1217,74.03,74.1125,105361.0
2020-02-24 14:55:00,80.84,80.93,80.77,80.85,45113.0,74.1125,74.195,74.0484,74.1217,45113.0
2020-02-24 15:00:00,80.86,80.95,80.79,80.91,60293.0,74.1309,74.2134,74.0667,74.1767,60293.0
2020-02-24 15:05:00,80.93,80.97,80.89,80.9,40428.0,74.195,74.2317,74.1584,74.1675,40428.0
2020-02-24 15:10:00,80.91,80.91,80.76,80.76,36036.0,74.1767,74.1767,74.0392,74.0392,36036.0
2020-02-24 15:15:00,80.77,80.79,80.7,80.79,32698.0,74.0484,74.0667,73.9842,74.0667,32698.0
2020-02-24 15:20:00,80.79,80.86,80.74,80.76,58037.0,74.0667,74.1309,74.0209,74.0392,58037.0
2020-02-24 15:25:00,80.76,80.77,80.69,80.71,69968.0,74.0392,74.0484,73.975,73.9934,69968.0
2020-02-24 15:30:00,80.72,80.8,80.65,80.73,50451.0,74.0025,74.0759,73.9383,74.0117,50451.0
2020-02-24 15:35:00,80.73,80.77,80.64,80.68,52064.0,74.0117,74.0484,73.9292,73.9658,52064.0
2020-02-24 15:40:00,80.68,80.7,80.6,80.62,82428.0,73.9658,73.9842,73.8925,73.9108,82428.0
2020-02-24 15:45:00,80.63,80.84,80.62,80.82,58197.0,73.92,74.1125,73.9108,74.0942,58197.0
2020-02-24 15:50:00,80.81,80.81,80.56,80.6,64193.0,74.085,74.085,73.8558,73.8925,64193.0
2020-02-24 15:55:00,80.6,80.67,80.52,80.56,126276.0,73.8925,73.9567,73.8192,73.8558,126276.0
2020-02-25 09:30:00,80.77,81.0,80.37,80.38,104346.0,74.0484,74.2592,73.6816,73.6908,104346.0
2020-02-25 09:35:00,80.35,80.51,80.3,80.33,108913.0,73.6633,73.81,73.6175,73.645,108913.0
2020-02-25 09:40:00,80.33,80.33,80.07,80.11,50658.0,73.645,73.645,73.4066,73.4433,50658.0
2020-02-25 09:45:00,80.14,80.17,79.94,80.05,85772.0,73.4708,73.4983,73.2874,73.3883,85772.0
2020-02-25 09:50:00,80.03,80.22,79.95,80.19,55266.0,73.3699,73.5441,73.2966,73.5166,55266.0
2020-02-25 09:55:00,80.16,80.17,80.0,80.06,49971.0,73.4891,73.4983,73.3424,73.3974,49971.0
2020-02-25 10:00:00,80.08,80.18,80.0,80.04,60039.0,73.4158,73.5075,73.3424,73.3791,60039.0
2020-02-25 10:05:00,80.04,80.16,80.02,80.05,40950.0,73.3791,73.4891,73.3608,73.3883,40950.0
2020-02-25 10:10:00,80.06,80.07,79.9,79.98,49225.0,73.3974,73.4066,73.2508,73.3241,49225.0
2020-02-25 10:15:00,79.98,79.98,79.75,79.81,53998.0,73.3241,73.3241,73.1132,73.1682,53998.0
2020-02-25 10:20:00,79.81,79.84,79.67,79.67,73266.0,73.1682,73.1958,73.0399,73.0399,73266.0
2020-02-25 10:25:00,79.66,79.66,79.39,79.46,44024.0,73.0307,73.0307,72.7832,72.8474,44024.0
2020-02-25 10:30:00,79.49,79.61,79.25,79.44,89180.0,72.8749,72.9849,72.6549,72.829,89180.0
2020-02-25 10:35:00,79.42,79.5,79.27,79.44,101390.0,72.8107,72.884,72.6732,72.829,101390.0
2020-02-25 10:40:00,79.41,79.63,79.34,79.61,43211.0,72.8015,73.0032,72.7374,72.9849,43211.0
2020-02-25 10:45:00,79.61,79.64,79.27,79.27,68219.0,72.9849,73.0124,72.6732,72.6732,68219.0
2020-02-25 10:50:00,79.27,79.28,78.9,79.1,119390.0,72.6732,72.6824,72.334,72.5173,119390.0
2020-02-25 10:55:00,79.13,79.34,79.06,79.34,53305.0,72.5448,72.7374,72.4807,72.7374,53305.0
2020-02-25 11:00:00,79.36,79.48,79.29,79.31,68739.0,72.7557,72.8657,72.6915,72.7099,68739.0
2020-02-25 11:05:00,79.31,79.47,79.18,79.24,46468.0,72.7099,72.8565,72.5907,72.6457,46468.0
2020-02-25 11:10:00,79.21,79.4,79.19,79.29,45150.0,72.6182,72.7924,72.5998,72.6915,45150.0
2020-02-25 11:15:00,79.28,79.29,78.95,79.05,39317.0,72.6824,72.6915,72.3798,72.4715,39317.0
2020-02-25 11:20:00,79.0,79.09,78.93,78.98,46281.0,72.4257,72.5082,72.3615,72.4073,46281.0
2020-02-25 11:25:00,78.99,79.28,78.97,79.26,56967.0,72.4165,72.6824,72.3982,72.664,56967.0
2020-02-25 11:30:00,79.29,79.41,79.2,79.36,35745.0,72.6915,72.8015,72.609,72.7557,35745.0
2020-02-25 11:35:00,79.36,79.41,79.22,79.31,64544.0,72.7557,72.8015,72.6273,72.7099,64544.0
2020-02-25 11:40:00,79.33,79.35,79.13,79.14,25451.0,72.7282,72.7465,72.5448,72.554,25451.0
2020-02-25 11:45:00,79.14,79.33,79.13,79.29,48056.0,72.554,72.7282,72.5448,72.6915,48056.0
2020-02-25 11:50:00,79.28,79.38,79.22,79.37,20623.0,72.6824,72.774,72.6273,72.7649,20623.0
2020-02-25 11:55:00,79.36,79.37,79.17,79.2,23595.0,72.7557,72.7649,72.5815,72.609,23595.0
2020-02-25 12:00:00,79.2,79.27,79.12,79.15,112450.0,72.609,72.6732,72.5357,72.5632,112450.0
2020-02-25 12:05:00,79.16,79.19,79.1,79.18,97075.0,72.5723,72.5998,72.5173,72.5907,97075.0
2020-02-25 12:10:00,79.17,79.29,79.16,79.16,23555.0,72.5815,72.6915,72.5723,72.5723,23555.0
2020-02-25 12:15:00,79.16,79.17,78.96,78.98,60715.0,72.5723,72.5815,72.389,72.4073,60715.0
2020-02-25 12:20:00,78.95,78.97,78.89,78.91,26490.0,72.3798,72.3982,72.3248,72.3431,26490.0
2020-02-25 12:25:00,78.92,78.95,78.87,78.89,29208.0,72.3523,72.3798,72.3065,72.3248,29208.0
2020-02-25 12:30:00,78.89,79.01,78.86,79.01,42137.0,72.3248,72.4348,72.2973,72.4348,42137.0
2020-02-25 12:35:00,79.0,79.09,78.99,79.03,41779.0,72.4257,72.5082,72.4165,72.4532,41779.0
2020-02-25 12:40:00,79.02,79.02,78.72,78.77,64613.0,72.444,72.444,72.169,72.2148,64613.0
2020-02-25 12:45:00,78.76,78.76,78.6,78.64,44123.0,72.2056,72.2056,72.0589,72.0956,44123.0
2020-02-25 12:50:00,78.66,78.69,78.58,78.65,76514.0,72.114,72.1415,72.0406,72.1048,76514.0
2020-02-25 12:55:00,78.64,78.67,78.55,78.56,13026.0,72.0956,72.1231,72.0131,72.0223,13026.0
2020-02-25 13:00:00,78.56,78.73,78.42,78.47,99163.0,72.0223,72.1781,71.8939,71.9398,99163.0
2020-02-25 13:05:00,78.47,78.6,78.35,78.56,51769.0,71.9398,72.0589,71.8298,72.0223,51769.0
2020-02-25 13:10:00,78.56,78.7,78.52,78.57,42755.0,72.0223,72.1506,71.9856,72.0314,42755.0
2020-02-25 13:15:00,78.57,78.62,78.34,78.37,43385.0,72.0314,72.0773,71.8206,71.8481,43385.0
2020-02-25 13:20:00,78.37,78.41,78.29,78.38,41203.0,71.8481,71.8848,71.7747,71.8573,41203.0
2020-02-25 13:25:00,78.39,78.46,78.31,78.32,99833.0,71.8664,71.9306,71.7931,71.8022,99833.0
2020-02-25 13:30:00,78.3,78.32,78.19,78.29,68343.0,71.7839,71.8022,71.6831,71.7747,68343.0
2020-02-25 13:35:00,78.29,78.31,78.2,78.28,54774.0,71.7747,71.7931,71.6922,71.7656,54774.0
2020-02-25 13:40:00,78.27,78.41,78.19,78.39,75571.0,71.7564,71.8848,71.6831,71.8664,75571.0
2020-02-25 13:45:00,78.39,78.44,78.26,78.29,39241.0,71.8664,71.9123,71.7472,71.7747,39241.0
2020-02-25 13:50:00,78.31,78.4,78.09,78.15,85066.0,71.7931,71.8756,71.5914,71.6464,85066.0
2020-02-25 13:55:00,78.14,78.2,78.07,78.08,64524.0,71.6372,71.6922,71.5731,71.5822,64524.0
2020-02-25 14:00:00,78.1,78.13,77.9,78.02,65515.0,71.6006,71.6281,71.4172,71.5272,65515.0
2020-02-25 14:05:00,78.03,78.09,77.73,77.82,80222.0,71.5364,71.5914,71.2613,71.3439,80222.0
2020-02-25 14:10:00,77.87,78.11,77.75,78.07,70793.0,71.3897,71.6097,71.2797,71.5731,70793.0
2020-02-25 14:15:00,78.04,78.07,77.85,77.88,54463.0,71.5455,71.5731,71.3714,71.3989,54463.0
2020-02-25 14:20:00,77.86,77.99,77.79,77.82,22998.0,71.3805,71.4997,71.3164,71.3439,22998.0
2020-02-25 14:25:00,77.85,77.91,77.66,77.66,73191.0,71.3714,71.4264,71.1972,71.1972,73191.0
2020-02-25 14:30:00,77.7,77.83,77.57,77.7,132764.0,71.2338,71.353,71.1147,71.2338,132764.0
2020-02-25 14:35:00,77.69,77.76,77.59,77.61,70542.0,71.2247,71.2888,71.133,71.1513,70542.0
2020-02-25 14:40:00,77.61,78.0,77.59,77.98,135963.0,71.1513,71.5089,71.133,71.4905,135963.0
2020-02-25 14:45:00,77.99,78.12,77.84,78.06,100644.0,71.4997,71.6189,71.3622,71.5639,100644.0
2020-02-25 14:50:00,78.1,78.15,77.98,78.14,41790.0,71.6006,71.6464,71.4905,71.6372,41790.0
2020-02-25 14:55:00,78.16,78.22,78.08,78.12,77372.0,71.6556,71.7106,71.5822,71.6189,77372.0
2020-02-25 15:00:00,78.14,78.44,78.14,78.27,61012.0,71.6372,71.9123,71.6372,71.7564,61012.0
2020-02-25 15:05:00,78.25,78.49,78.25,78.33,81369.0,71.7381,71.9581,71.7381,71.8114,81369.0
2020-02-25 15:10:00,78.33,78.38,78.1,78.12,56281.0,71.8114,71.8573,71.6006,71.6189,56281.0
2020-02-25 15:15:00,78.11,78.25,78.01,78.09,72262.0,71.6097,71.7381,71.518,71.5914,72262.0
2020-02-25 15:20:00,78.12,78.14,77.83,77.94,66239.0,71.6189,71.6372,71.353,71.4539,66239.0
2020-02-25 15:25:00,77.93,78.12,77.89,78.07,292690.0,71.4447,71.6189,71.408,71.5731,292690.0
2020-02-25 15:30:00,78.06,78.06,77.77,77.84,116077.0,71.5639,71.5639,71.298,71.3622,116077.0
2020-02-25 15:35:00,77.83,77.85,77.7,77.73,200054.0,71.353,71.3714,71.2338,71.2613,200054.0
2020-02-25 15:40:00,77.75,78.0,77.75,77.96,60872.0,71.2797,71.5089,71.2797,71.4722,60872.0
2020-02-25 15:45:00,77.96,78.19,77.96,77.96,85482.0,71.4722,71.6831,71.4722,71.4722,85482.0
2020-02-25 15:50:00,77.96,77.98,77.78,77.87,93107.0,71.4722,71.4905,71.3072,71.3897,93107.0
2020-02-25 15:55:00,77.88,77.92,77.77,77.86,231872.0,71.3989,71.4355,71.298,71.3805,231872.0
2020-02-26 09:30:00,78.08,78.26,78.0,78.06,144318.0,71.5822,71.7472,71.5089,71.5639,144318.0
2020-02-26 09:35:00,78.07,78.27,77.99,78.25,103138.0,71.5731,71.7564,71.4997,71.7381,103138.0
2020-02-26 09:40:00,78.25,78.78,78.25,78.69,59270.0,71.7381,72.224,71.7381,72.1415,59270.0
2020-02-26 09:45:00,78.68,78.69,78.35,78.42,155986.0,72.1323,72.1415,71.8298,71.8939,155986.0
2020-02-26 09:50:00,78.39,78.44,78.2,78.38,75542.0,71.8664,71.9123,71.6922,71.8573,75542.0
2020-02-26 09:55:00,78.36,78.39,78.17,78.22,53226.0,71.8389,71.8664,71.6647,71.7106,53226.0
2020-02-26 10:00:00,78.21,78.27,78.09,78.12,49078.0,71.7014,71.7564,71.5914,71.6189,49078.0
2020-02-26 10:05:00,78.11,78.17,77.94,78.14,36741.0,71.6097,71.6647,71.4539,71.6372,36741.0
2020-02-26 10:10:00,78.11,78.26,77.94,78.26,69693.0,71.6097,71.7472,71.4539,71.7472,69693.0
2020-02-26 10:15:00,78.25,78.34,78.2,78.31,34664.0,71.7381,71.8206,71.6922,71.7931,34664.0
2020-02-26 10:20:00,78.32,78.35,78.07,78.23,48084.0,71.8022,71.8298,71.5731,71.7197,48084.0
2020-02-26 10:25:00,78.25,78.39,78.19,78.24,70208.0,71.7381,71.8664,71.6831,71.7289,70208.0
2020-02-26 10:30:00,78.24,78.49,78.24,78.45,42216.0,71.7289,71.9581,71.7289,71.9214,42216.0
2020-02-26 10:35:00,78.45,78.54,78.36,78.41,43511.0,71.9214,72.0039,71.8389,71.8848,43511.0
2020-02-26 10:40:00,78.42,78.63,78.39,78.61,54335.0,71.8939,72.0864,71.8664,72.0681,54335.0
2020-02-26 10:45:00,78.59,78.68,78.53,78.61,51974.0,72.0498,72.1323,71.9948,72.0681,51974.0
2020-02-26 10:50:00,78.62,78.75,78.55,78.56,57969.0,72.0773,72.1965,72.0131,72.0223,57969.0
2020-02-26 10:55:00,78.58,78.62,78.49,78.51,28626.0,72.0406,72.0773,71.9581,71.9764,28626.0
2020-02-26 11:00:00,78.51,78.55,78.34,78.49,98497.0,71.9764,72.0131,71.8206,71.9581,98497.0
2020-02-26 11:05:00,78.49,78.52,78.38,78.4,26073.0,71.9581,71.9856,71.8573,71.8756,26073.0
2020-02-26 11:10:00,78.41,78.41,78.25,78.34,37958.0,71.8848,71.8848,71.7381,71.8206,37958.0
2020-02-26 11:15:00,78.34,78.56,78.32,78.55,57943.0,71.8206,72.0223,71.8022,72.0131,57943.0
2020-02-26 11:20:00,78.56,78.65,78.55,78.63,17970.0,72.0223,72.1048,72.0131,72.0864,17970.0
2020-02-26 11:25:00,78.65,78.68,78.55,78.56,19449.0,72.1048,72.1323,72.0131,72.0223,19449.0
2020-02-26 11:30:00,78.55,78.55,78.39,78.46,59849.0,72.0131,72.0131,71.8664,71.9306,59849.0
2020-02-26 11:35:00,78.45,78.48,78.29,78.45,28748.0,71.9214,71.9489,71.7747,71.9214,28748.0
2020-02-26 11:40:00,78.43,78.47,78.29,78.36,41246.0,71.9031,71.9398,71.7747,71.8389,41246.0
2020-02-26 11:45:00,78.33,78.34,78.21,78.24,21553.0,71.8114,71.8206,71.7014,71.7289,21553.0
2020-02-26 11:50:00,78.25,78.26,78.06,78.08,36134.0,71.7381,71.7472,71.5639,71.5822,36134.0
2020-02-26 11:55:00,78.06,78.13,77.99,78.04,33666.0,71.5639,71.6281,71.4997,71.5455,33666.0
2020-02-26 12:00:00,78.04,78.09,77.81,77.81,80920.0,71.5455,71.5914,71.3347,71.3347,80920.0
2020-02-26 12:05:00,77.81,77.85,77.6,77.7,67154.0,71.3347,71.3714,71.1422,71.2338,67154.0
2020-02-26 12:10:00,77.67,77.73,77.55,77.61,47020.0,71.2063,71.2613,71.0963,71.1513,47020.0
2020-02-26 12:15:00,77.61,77.62,77.41,77.6,57225.0,71.1513,71.1605,70.968,71.1422,57225.0
2020-02-26 12:20:00,77.62,77.74,77.54,77.66,65066.0,71.1605,71.2705,71.0872,71.1972,65066.0
2020-02-26 12:25:00,77.66,77.68,77.54,77.61,38133.0,71.1972,71.2155,71.0872,71.1513,38133.0
2020-02-26 12:30:00,77.62,77.85,77.62,77.8,24297.0,71.1605,71.3714,71.1605,71.3255,24297.0
2020-02-26 12:35:00,77.8,77.85,77.7,77.73,35533.0,71.3255,71.3714,71.2338,71.2613,35533.0
2020-02-26 12:40:00,77.73,77.79,77.67,77.67,38943.0,71.2613,71.3164,71.2063,71.2063,38943.0
2020-02-26 12:45:00,77.68,77.88,77.68,77.79,64397.0,71.2155,71.3989,71.2155,71.3164,64397.0
2020-02-26 12:50:00,77.77,77.86,77.63,77.65,30946.0,71.298,71.3805,71.1697,71.188,30946.0
2020-02-26 12:55:00,77.65,77.78,77.56,77.73,45071.0,71.188,71.3072,71.1055,71.2613,45071.0
2020-02-26 13:00:00,77.71,77.82,77.69,77.78,17496.0,71.243,71.3439,71.2247,71.3072,17496.0
2020-02-26 13:05:00,77.77,77.79,77.53,77.53,30427.0,71.298,71.3164,71.078,71.078,30427.0
2020-02-26 13:10:00,77.55,77.58,77.48,77.5,21452.0,71.0963,71.1238,71.0322,71.0505,21452.0
2020-02-26 13:15:00,77.51,77.61,77.44,77.51,27815.0,71.0597,71.1513,70.9955,71.0597,27815.0
2020-02-26 13:20:00,77.52,77.58,77.46,77.49,17610.0,71.0688,71.1238,71.0138,71.0413,17610.0
2020-02-26 13:25:00,77.51,77.69,77.49,77.6,26692.0,71.0597,71.2247,71.0413,71.1422,26692.0
2020-02-26 13:30:00,77.58,77.62,77.21,77.21,78251.0,71.1238,71.1605,70.7846,70.7846,78251.0
2020-02-26 13:35:00,77.23,77.28,76.92,76.93,122489.0,70.803,70.8488,70.5188,70.5279,122489.0
2020-02-26 13:40:00,76.93,77.0,76.81,76.82,95591.0,70.5279,70.5921,70.4179,70.4271,95591.0
2020-02-26 13:45:00,76.81,77.35,76.79,77.22,146226.0,70.4179,70.913,70.3996,70.7938,146226.0
2020-02-26 13:50:00,77.21,77.23,77.08,77.09,83449.0,70.7846,70.803,70.6654,70.6746,83449.0
2020-02-26 13:55:00,77.06,77.07,76.82,76.88,99055.0,70.6471,70.6563,70.4271,70.4821,99055.0
2020-02-26 14:00:00,76.86,77.19,76.78,76.93,85649.0,70.4637,70.7663,70.3904,70.5279,85649.0
2020-02-26 14:05:00,76.93,77.1,76.89,76.91,32433.0,70.5279,70.6838,70.4913,70.5096,32433.0
2020-02-26 14:10:00,76.92,77.19,76.84,77.19,29159.0,70.5188,70.7663,70.4454,70.7663,29159.0
2020-02-26 14:15:00,77.23,77.23,76.95,76.97,29997.0,70.803,70.803,70.5463,70.5646,29997.0
2020-02-26 14:20:00,76.98,77.12,76.94,77.11,27310.0,70.5738,70.7021,70.5371,70.6929,27310.0
2020-02-26 14:25:00,77.11,77.28,77.06,77.07,48284.0,70.6929,70.8488,70.6471,70.6563,48284.0
2020-02-26 14:30:00,77.06,77.17,76.9,76.97,69064.0,70.6471,70.7479,70.5004,70.5646,69064.0
2020-02-26 14:35:00,76.97,77.23,76.96,77.09,116091.0,70.5646,70.803,70.5554,70.6746,116091.0
2020-02-26 14:40:00,77.09,77.15,76.84,76.86,69901.0,70.6746,70.7296,70.4454,70.4637,69901.0
2020-02-26 14:45:00,76.87,77.05,76.8,76.91,72355.0,70.4729,70.6379,70.4087,70.5096,72355.0
2020-02-26 14:50:00,76.9,76.93,76.75,76.88,56640.0,70.5004,70.5279,70.3629,70.4821,56640.0
2020-02-26 14:55:00,76.88,76.99,76.73,76.76,81689.0,70.4821,70.5829,70.3446,70.3721,81689.0
2020-02-26 15:00:00,76.79,76.98,76.78,76.86,91705.0,70.3996,70.5738,70.3904,70.4637,91705.0
2020-02-26 15:05:00,76.87,76.91,76.76,76.9,87867.0,70.4729,70.5096,70.3721,70.5004,87867.0
2020-02-26 15:10:00,76.93,77.08,76.85,77.02,40350.0,70.5279,70.6654,70.4546,70.6104,40350.0
2020-02-26 15:15:00,76.99,77.21,76.99,77.13,61215.0,70.5829,70.7846,70.5829,70.7113,61215.0
2020-02-26 15:20:00,77.13,77.15,76.88,76.92,65024.0,70.7113,70.7296,70.4821,70.5188,65024.0
2020-02-26 15:25:00,76.92,76.94,76.78,76.87,52313.0,70.5188,70.5371,70.3904,70.4729,52313.0
2020-02-26 15:30:00,76.87,76.95,76.77,76.81,121798.0,70.4729,70.5463,70.3812,70.4179,121798.0
2020-02-26 15:35:00,76.82,76.99,76.78,76.99,45116.0,70.4271,70.5829,70.3904,70.5829,45116.0
2020-02-26 15:40:00,76.97,76.97,76.85,76.96,51170.0,70.5646,70.5646,70.4546,70.5554,51170.0
2020-02-26 15:45:00,76.96,76.98,76.88,76.93,70029.0,70.5554,70.5738,70.4821,70.5279,70029.0
2020-02-26 15:50:00,76.93,77.02,76.89,76.91,53954.0,70.5279,70.6104,70.4913,70.5096,53954.0
2020-02-26 15:55:00,76.9,76.94,76.86,76.88,115860.0,70.5004,70.5371,70.4637,70.4821,115860.0
2020-02-27 09:30:00,75.22,75.31,74.54,74.58,379753.0,68.9602,69.0427,68.3368,68.3735,379753.0
2020-02-27 09:35:00,74.56,75.21,74.51,75.2,108531.0,68.3552,68.9511,68.3093,68.9419,108531.0
2020-02-27 09:40:00,75.2,75.2,74.77,74.78,154021.0,68.9419,68.9419,68.5477,68.5568,154021.0
2020-02-27 09:45:00,74.77,74.78,74.39,74.64,219243.0,68.5477,68.5568,68.1993,68.4285,219243.0
2020-02-27 09:50:00,74.65,74.88,74.56,74.82,114671.0,68.4377,68.6485,68.3552,68.5935,114671.0
2020-02-27 09:55:00,74.79,75.04,74.71,74.8,198885.0,68.566,68.7952,68.4927,68.5752,198885.0
2020-02-27 10:00:00,74.79,74.93,74.47,74.48,77733.0,68.566,68.6944,68.2726,68.2818,77733.0
2020-02-27 10:05:00,74.5,74.58,74.37,74.42,119105.0,68.3001,68.3735,68.181,68.2268,119105.0
2020-02-27 10:10:00,74.4,74.6,74.32,74.53,186464.0,68.2085,68.3918,68.1351,68.3276,186464.0
2020-02-27 10:15:00,74.52,74.55,74.35,74.41,114916.0,68.3185,68.346,68.1626,68.2176,114916.0
2020-02-27 10:20:00,74.41,74.43,74.24,74.32,264936.0,68.2176,68.236,68.0618,68.1351,264936.0
2020-02-27 10:25:00,74.29,74.29,74.11,74.2,142369.0,68.1076,68.1076,67.9426,68.0251,142369.0
2020-02-27 10:30:00,74.18,74.24,73.87,73.87,193298.0,68.0068,68.0618,67.7226,67.7226,193298.0
2020-02-27 10:35:00,73.88,74.33,73.82,74.32,67403.0,67.7317,68.1443,67.6767,68.1351,67403.0
2020-02-27 10:40:00,74.31,74.37,74.18,74.23,62550.0,68.126,68.181,68.0068,68.0526,62550.0
2020-02-27 10:45:00,74.27,74.74,74.26,74.73,120006.0,68.0893,68.5202,68.0801,68.511,120006.0
2020-02-27 10:50:00,74.73,74.87,74.66,74.73,106508.0,68.511,68.6394,68.4468,68.511,106508.0
2020-02-27 10:55:00,74.73,75.14,74.64,75.14,81785.0,68.511,68.8869,68.4285,68.8869,81785.0
2020-02-27 11:00:00,75.16,75.47,75.1,75.4,75495.0,68.9052,69.1894,68.8502,69.1252,75495.0
2020-02-27 11:05:00,75.39,75.65,75.3,75.65,46644.0,69.1161,69.3544,69.0336,69.3544,46644.0
2020-02-27 11:10:00,75.63,75.64,75.34,75.5,113529.0,69.3361,69.3453,69.0702,69.2169,113529.0
2020-02-27 11:15:00,75.52,75.69,75.41,75.69,80017.0,69.2353,69.3911,69.1344,69.3911,80017.0
2020-02-27 11:20:00,75.7,75.72,75.42,75.45,77093.0,69.4003,69.4186,69.1436,69.1711,77093.0
2020-02-27 11:25:00,75.44,75.46,75.24,75.26,63843.0,69.1619,69.1803,68.9786,68.9969,63843.0
2020-02-27 11:30:00,75.26,75.53,75.25,75.33,81715.0,68.9969,69.2444,68.9877,69.0611,81715.0
2020-02-27 11:35:00,75.35,75.48,75.17,75.27,55837.0,69.0794,69.1986,68.9144,69.0061,55837.0
2020-02-27 11:40:00,75.27,75.45,75.26,75.34,71800.0,69.0061,69.1711,68.9969,69.0702,71800.0
2020-02-27 11:45:00,75.29,75.54,75.16,75.48,78128.0,69.0244,69.2536,68.9052,69.1986,78128.0
2020-02-27 11:50:00,75.48,75.61,75.41,75.58,79581.0,69.1986,69.3178,69.1344,69.2903,79581.0
2020-02-27 11:55:00,75.59,75.87,75.49,75.84,42004.0,69.2994,69.5561,69.2078,69.5286,42004.0
2020-02-27 12:00:00,75.82,75.98,75.73,75.98,96726.0,69.5103,69.657,69.4278,69.657,96726.0
2020-02-27 12:05:00,75.99,76.26,75.92,76.19,75596.0,69.6661,69.9137,69.602,69.8495,75596.0
2020-02-27 12:10:00,76.2,76.48,76.2,76.48,49232.0,69.8587,70.1154,69.8587,70.1154,49232.0
2020-02-27 12:15:00,76.47,76.47,76.22,76.42,65938.0,70.1062,70.1062,69.877,70.0604,65938.0
2020-02-27 12:20:00,76.4,76.4,75.89,76.0,101797.0,70.042,70.042,69.5745,69.6753,101797.0
2020-02-27 12:25:00,76.0,76.33,76.0,76.29,73095.0,69.6753,69.9779,69.6753,69.9412,73095.0
2020-02-27 12:30:00,76.27,76.62,76.24,76.53,75150.0,69.9228,70.2437,69.8953,70.1612,75150.0
2020-02-27 12:35:00,76.52,76.83,76.52,76.82,72864.0,70.152,70.4362,70.152,70.4271,72864.0
2020-02-27 12:40:00,76.81,76.82,76.62,76.62,59692.0,70.4179,70.4271,70.2437,70.2437,59692.0
2020-02-27 12:45:00,76.62,76.67,76.48,76.67,81293.0,70.2437,70.2896,70.1154,70.2896,81293.0
2020-02-27 12:50:00,76.68,76.72,76.53,76.59,71106.0,70.2987,70.3354,70.1612,70.2162,71106.0
2020-02-27 12:55:00,76.57,76.62,76.34,76.34,71744.0,70.1979,70.2437,69.987,69.987,71744.0
2020-02-27 13:00:00,76.33,76.57,76.24,76.51,54389.0,69.9779,70.1979,69.8953,70.1429,54389.0
2020-02-27 13:05:00,76.51,76.53,76.37,76.49,63031.0,70.1429,70.1612,70.0145,70.1245,63031.0
2020-02-27 13:10:00,76.48,76.66,76.48,76.66,52333.0,70.1154,70.2804,70.1154,70.2804,52333.0
2020-02-27 13:15:00,76.65,76.66,76.33,76.4,38033.0,70.2712,70.2804,69.9779,70.042,38033.0
2020-02-27 13:20:00,76.39,76.47,76.27,76.32,50163.0,70.0329,70.1062,69.9228,69.9687,50163.0
2020-02-27 13:25:00,76.33,76.45,76.16,76.2,48667.0,69.9779,70.0879,69.822,69.8587,48667.0
2020-02-27 13:30:00,76.2,76.36,76.13,76.17,50092.0,69.8587,70.0054,69.7945,69.8312,50092.0
2020-02-27 13:35:00,76.17,76.19,75.93,76.02,47828.0,69.8312,69.8495,69.6111,69.6937,47828.0
2020-02-27 13:40:00,76.0,76.06,75.45,75.55,123082.0,69.6753,69.7303,69.1711,69.2628,123082.0
2020-02-27 13:45:00,75.56,75.79,75.54,75.76,159837.0,69.2719,69.4828,69.2536,69.4553,159837.0
2020-02-27 13:50:00,75.75,76.0,75.55,75.99,152525.0,69.4461,69.6753,69.2628,69.6661,152525.0
2020-02-27 13:55:00,75.98,76.05,75.46,75.53,82297.0,69.657,69.7212,69.1803,69.2444,82297.0
2020-02-27 14:00:00,75.53,75.6,75.37,75.45,82205.0,69.2444,69.3086,69.0977,69.1711,82205.0
2020-02-27 14:05:00,75.43,75.53,75.24,75.25,75051.0,69.1528,69.2444,68.9786,68.9877,75051.0
2020-02-27 14:10:00,75.23,75.4,75.12,75.38,85762.0,68.9694,69.1252,68.8685,69.1069,85762.0
2020-02-27 14:15:00,75.4,75.48,75.16,75.16,73779.0,69.1252,69.1986,68.9052,68.9052,73779.0
2020-02-27 14:20:00,75.18,75.46,75.17,75.45,45417.0,68.9236,69.1803,68.9144,69.1711,45417.0
2020-02-27 14:25:00,75.45,75.66,75.39,75.63,96260.0,69.1711,69.3636,69.1161,69.3361,96260.0
2020-02-27 14:30:00,75.62,75.63,75.34,75.43,80182.0,69.3269,69.3361,69.0702,69.1528,80182.0
2020-02-27 14:35:00,75.42,75.65,75.41,75.52,71544.0,69.1436,69.3544,69.1344,69.2353,71544.0
2020-02-27 14:40:00,75.53,75.66,75.45,75.62,390879.0,69.2444,69.3636,69.1711,69.3269,390879.0
2020-02-27 14:45:00,75.6,75.6,75.37,75.51,35395.0,69.3086,69.3086,69.0977,69.2261,35395.0
2020-02-27 14:50:00,75.5,75.57,75.41,75.42,104509.0,69.2169,69.2811,69.1344,69.1436,104509.0
2020-02-27 14:55:00,75.42,75.42,75.23,75.27,55611.0,69.1436,69.1436,68.9694,69.0061,55611.0
2020-02-27 15:00:00,75.29,75.3,75.05,75.2,106756.0,69.0244,69.0336,68.8044,68.9419,106756.0
2020-02-27 15:05:00,75.2,75.44,75.09,75.4,190909.0,68.9419,69.1619,68.841,69.1252,190909.0
2020-02-27 15:10:00,75.41,75.53,75.32,75.33,186485.0,69.1344,69.2444,69.0519,69.0611,186485.0
2020-02-27 15:15:00,75.34,75.39,75.24,75.26,67637.0,69.0702,69.1161,68.9786,68.9969,67637.0
2020-02-27 15:20:00,75.26,75.32,75.16,75.17,147283.0,68.9969,69.0519,68.9052,68.9144,147283.0
2020-02-27 15:25:00,75.16,75.25,75.07,75.07,177299.0,68.9052,68.9877,68.8227,68.8227,177299.0
2020-02-27 15:30:00,75.06,75.17,75.0,75.14,160194.0,68.8135,68.9144,68.7585,68.8869,160194.0
2020-02-27 15:35:00,75.11,75.13,74.9,74.91,118570.0,68.8594,68.8777,68.6669,68.676,118570.0
2020-02-27 15:40:00,74.92,74.98,74.75,74.75,150396.0,68.6852,68.7402,68.5293,68.5293,150396.0
2020-02-27 15:45:00,74.75,74.94,74.75,74.83,207106.0,68.5293,68.7035,68.5293,68.6027,207106.0
2020-02-27 15:50:00,74.83,74.85,74.26,74.32,416771.0,68.6027,68.621,68.0801,68.1351,416771.0
2020-02-27 15:55:00,74.31,74.37,73.94,73.94,455508.0,68.126,68.181,67.7867,67.7867,455508.0
2020-02-28 09:30:00,71.74,72.43,71.5,72.33,361405.0,65.7698,66.4024,65.5498,66.3107,361405.0
2020-02-28 09:35:00,72.34,73.14,72.34,72.87,101377.0,66.3199,67.0533,66.3199,66.8058,101377.0
2020-02-28 09:40:00,72.86,73.32,72.75,72.8,115151.0,66.7966,67.2183,66.6958,66.7416,115151.0
2020-02-28 09:45:00,72.9,73.03,72.47,72.47,129379.0,66.8333,66.9525,66.4391,66.4391,129379.0
2020-02-28 09:50:00,72.45,72.59,72.14,72.22,144665.0,66.4207,66.5491,66.1365,66.2099,144665.0
2020-02-28 09:55:00,72.18,72.27,71.93,72.12,877887.0,66.1732,66.2557,65.944,66.1182,877887.0
2020-02-28 10:00:00,72.03,72.16,71.63,71.65,127432.0,66.0357,66.1549,65.669,65.6873,127432.0
2020-02-28 10:05:00,71.64,72.33,71.64,72.13,64339.0,65.6782,66.3107,65.6782,66.1274,64339.0
2020-02-28 10:10:00,72.12,72.14,71.84,72.08,91756.0,66.1182,66.1365,65.8615,66.0815,91756.0
2020-02-28 10:15:00,72.11,72.61,72.02,72.46,169772.0,66.109,66.5674,66.0265,66.4299,169772.0
2020-02-28 10:20:00,72.46,72.53,72.15,72.31,211227.0,66.4299,66.4941,66.1457,66.2924,211227.0
2020-02-28 10:25:00,72.31,72.65,71.95,71.97,131696.0,66.2924,66.6041,65.9624,65.9807,131696.0
2020-02-28 10:30:00,71.95,72.16,71.82,72.16,130557.0,65.9624,66.1549,65.8432,66.1549,130557.0
2020-02-28 10:35:00,72.18,72.35,71.96,72.17,81123.0,66.1732,66.3291,65.9715,66.164,81123.0
2020-02-28 10:40:00,72.25,72.35,72.07,72.13,157117.0,66.2374,66.3291,66.0724,66.1274,157117.0
2020-02-28 10:45:00,72.16,72.24,71.94,71.98,101205.0,66.1549,66.2282,65.9532,65.9899,101205.0
2020-02-28 10:50:00,72.0,72.73,71.99,72.7,147677.0,66.0082,66.6774,65.999,66.6499,147677.0
2020-02-28 10:55:00,72.74,72.75,72.34,72.42,138210.0,66.6866,66.6958,66.3199,66.3932,138210.0
2020-02-28 11:00:00,72.43,72.54,72.19,72.27,304120.0,66.4024,66.5033,66.1824,66.2557,304120.0
2020-02-28 11:05:00,72.23,72.25,71.92,71.96,290891.0,66.2191,66.2374,65.9349,65.9715,290891.0
2020-02-28 11:10:00,72.03,72.37,72.01,72.25,159897.0,66.0357,66.3474,66.0174,66.2374,159897.0
2020-02-28 11:15:00,72.22,72.47,72.2,72.44,112283.0,66.2099,66.4391,66.1916,66.4116,112283.0
2020-02-28 11:20:00,72.41,72.57,72.29,72.52,128529.0,66.3841,66.5308,66.2741,66.4849,128529.0
2020-02-28 11:25:00,72.53,72.68,72.3,72.68,78610.0,66.4941,66.6316,66.2832,66.6316,78610.0
2020-02-28 11:30:00,72.68,72.94,72.6,72.69,103067.0,66.6316,66.87,66.5583,66.6408,103067.0
2020-02-28 11:35:00,72.67,73.06,72.62,73.02,208202.0,66.6224,66.98,66.5766,66.9433,208202.0
2020-02-28 11:40:00,73.02,73.55,72.95,73.31,167791.0,66.9433,67.4292,66.8791,67.2092,167791.0
2020-02-28 11:45:00,73.29,73.3,72.85,73.07,123828.0,67.1908,67.2,66.7875,66.9891,123828.0
2020-02-28 11:50:00,73.09,73.2,72.6,72.76,232055.0,67.0075,67.1083,66.5583,66.7049,232055.0
2020-02-28 11:55:00,72.74,72.89,72.52,72.77,245294.0,66.6866,66.8241,66.4849,66.7141,245294.0
2020-02-28 12:00:00,72.74,72.81,72.43,72.7,111225.0,66.6866,66.7508,66.4024,66.6499,111225.0
2020-02-28 12:05:00,72.72,72.91,72.62,72.72,79359.0,66.6683,66.8425,66.5766,66.6683,79359.0
2020-02-28 12:10:00,72.71,72.75,72.51,72.54,82708.0,66.6591,66.6958,66.4758,66.5033,82708.0
2020-02-28 12:15:00,72.54,72.69,72.37,72.63,78689.0,66.5033,66.6408,66.3474,66.5858,78689.0
2020-02-28 12:20:00,72.66,72.87,72.59,72.59,186588.0,66.6133,66.8058,66.5491,66.5491,186588.0
2020-02-28 12:25:00,72.59,72.98,72.53,72.96,109550.0,66.5491,66.9066,66.4941,66.8883,109550.0
2020-02-28 12:30:00,72.97,73.22,72.93,73.03,138690.0,66.8975,67.1267,66.8608,66.9525,138690.0
2020-02-28 12:35:00,73.03,73.28,72.85,72.99,147510.0,66.9525,67.1817,66.7875,66.9158,147510.0
2020-02-28 12:40:00,72.99,73.24,72.86,72.9,112700.0,66.9158,67.145,66.7966,66.8333,112700.0
2020-02-28 12:45:00,72.9,72.93,72.66,72.76,101433.0,66.8333,66.8608,66.6133,66.7049,101433.0
2020-02-28 12:50:00,72.74,73.0,72.71,72.96,117720.0,66.6866,66.925,66.6591,66.8883,117720.0
2020-02-28 12:55:00,72.96,73.26,72.86,73.18,139095.0,66.8883,67.1633,66.7966,67.09,139095.0
2020-02-28 13:00:00,73.2,73.27,72.9,72.9,114410.0,67.1083,67.1725,66.8333,66.8333,114410.0
2020-02-28 13:05:00,72.92,73.23,72.92,73.11,97594.0,66.8516,67.1358,66.8516,67.0258,97594.0
2020-02-28 13:10:00,73.12,73.12,72.68,72.71,95921.0,67.035,67.035,66.6316,66.6591,95921.0
2020-02-28 13:15:00,72.67,73.07,72.65,72.88,230550.0,66.6224,66.9891,66.6041,66.815,230550.0
2020-02-28 13:20:00,72.87,72.92,72.69,72.83,52789.0,66.8058,66.8516,66.6408,66.7691,52789.0
2020-02-28 13:25:00,72.85,72.9,72.58,72.61,131263.0,66.7875,66.8333,66.5399,66.5674,131263.0
2020-02-28 13:30:00,72.59,72.6,72.33,72.33,63447.0,66.5491,66.5583,66.3107,66.3107,63447.0
2020-02-28 13:35:00,72.33,72.48,72.29,72.36,68479.0,66.3107,66.4482,66.2741,66.3382,68479.0
2020-02-28 13:40:00,72.34,72.39,72.16,72.18,111126.0,66.3199,66.3657,66.1549,66.1732,111126.0
2020-02-28 13:45:00,72.15,72.28,72.01,72.23,109809.0,66.1457,66.2649,66.0174,66.2191,109809.0
2020-02-28 13:50:00,72.21,72.25,71.91,72.0,98088.0,66.2007,66.2374,65.9257,66.0082,98088.0
2020-02-28 13:55:00,72.0,72.22,71.92,72.09,47703.0,66.0082,66.2099,65.9349,66.0907,47703.0
2020-02-28 14:00:00,72.07,72.1,71.76,71.77,87755.0,66.0724,66.0999,65.7882,65.7973,87755.0
2020-02-28 14:05:00,71.76,71.88,71.67,71.73,114974.0,65.7882,65.8982,65.7057,65.7607,114974.0
2020-02-28 14:10:00,71.73,71.94,71.73,71.85,129127.0,65.7607,65.9532,65.7607,65.8707,129127.0
2020-02-28 14:15:00,71.85,72.05,71.78,71.99,100163.0,65.8707,66.054,65.8065,65.999,100163.0
2020-02-28 14:20:00,71.99,72.2,71.83,71.95,171197.0,65.999,66.1916,65.8523,65.9624,171197.0
2020-02-28 14:25:00,71.97,72.03,71.81,71.97,111769.0,65.9807,66.0357,65.834,65.9807,111769.0
2020-02-28 14:30:00,71.98,72.51,71.91,72.24,223243.0,65.9899,66.4758,65.9257,66.2282,223243.0
2020-02-28 14:35:00,72.21,72.37,71.98,72.1,239349.0,66.2007,66.3474,65.9899,66.0999,239349.0
2020-02-28 14:40:00,72.1,72.66,72.07,72.62,208729.0,66.0999,66.6133,66.0724,66.5766,208729.0
2020-02-28 14:45:00,72.61,72.73,72.36,72.56,223938.0,66.5674,66.6774,66.3382,66.5216,223938.0
2020-02-28 14:50:00,72.57,72.71,72.37,72.44,160753.0,66.5308,66.6591,66.3474,66.4116,160753.0
2020-02-28 14:55:00,72.43,72.45,72.08,72.22,113446.0,66.4024,66.4207,66.0815,66.2099,113446.0
2020-02-28 15:00:00,72.25,72.32,71.98,71.98,90585.0,66.2374,66.3016,65.9899,65.9899,90585.0
2020-02-28 15:05:00,71.98,72.11,71.8,71.95,270023.0,65.9899,66.109,65.8248,65.9624,270023.0
2020-02-28 15:10:00,71.96,72.13,71.87,72.03,195014.0,65.9715,66.1274,65.889,66.0357,195014.0
2020-02-28 15:15:00,71.99,72.37,71.98,72.25,528398.0,65.999,66.3474,65.9899,66.2374,528398.0
2020-02-28 15:20:00,72.24,72.3,71.82,71.88,340379.0,66.2282,66.2832,65.8432,65.8982,340379.0
2020-02-28 15:25:00,71.88,72.04,71.6,71.61,181186.0,65.8982,66.0449,65.6415,65.6506,181186.0
2020-02-28 15:30:00,71.59,71.98,71.56,71.75,208649.0,65.6323,65.9899,65.6048,65.779,208649.0
2020-02-28 15:35:00,71.79,71.99,71.71,71.92,122347.0,65.8157,65.999,65.7423,65.9349,122347.0
2020-02-28 15:40:00,71.93,71.95,71.39,71.4,236784.0,65.944,65.9624,65.449,65.4581,236784.0
2020-02-28 15:45:00,71.4,72.02,71.39,72.02,216003.0,65.4581,66.0265,65.449,66.0265,216003.0
2020-02-28 15:50:00,72.02,72.08,71.85,72.03,272105.0,66.0265,66.0815,65.8707,66.0357,272105.0
2020-02-28 15:55:00,72.05,72.91,72.02,72.83,335052.0,66.054,66.8425,66.0265,66.7691,335052.0
2020-03-02 09:30:00,73.06,73.27,72.8,72.89,176288.0,66.98,67.1725,66.7416,66.8241,176288.0
2020-03-02 09:35:00,72.86,72.87,72.4,72.42,64615.0,66.7966,66.8058,66.3749,66.3932,64615.0
2020-03-02 09:40:00,72.4,72.79,72.38,72.77,70950.0,66.3749,66.7325,66.3566,66.7141,70950.0
2020-03-02 09:45:00,72.76,72.94,72.66,72.67,79326.0,66.7049,66.87,66.6133,66.6224,79326.0
2020-03-02 09:50:00,72.67,72.78,72.52,72.67,91834.0,66.6224,66.7233,66.4849,66.6224,91834.0
2020-03-02 09:55:00,72.64,72.67,72.28,72.36,193075.0,66.5949,66.6224,66.2649,66.3382,193075.0
2020-03-02 10:00:00,72.36,72.56,72.22,72.38,68128.0,66.3382,66.5216,66.2099,66.3566,68128.0
2020-03-02 10:05:00,72.37,72.37,71.94,72.02,83509.0,66.3474,66.3474,65.9532,66.0265,83509.0
2020-03-02 10:10:00,72.05,72.38,72.05,72.38,161464.0,66.054,66.3566,66.054,66.3566,161464.0
2020-03-02 10:15:00,72.4,72.41,72.06,72.27,229171.0,66.3749,66.3841,66.0632,66.2557,229171.0
2020-03-02 10:20:00,72.27,72.29,72.05,72.16,79011.0,66.2557,66.2741,66.054,66.1549,79011.0
2020-03-02 10:25:00,72.18,72.49,72.12,72.46,67044.0,66.1732,66.4574,66.1182,66.4299,67044.0
2020-03-02 10:30:00,72.47,72.54,72.19,72.38,73266.0,66.4391,66.5033,66.1824,66.3566,73266.0
2020-03-02 10:35:00,72.36,72.79,72.36,72.77,65961.0,66.3382,66.7325,66.3382,66.7141,65961.0
2020-03-02 10:40:00,72.78,72.96,72.68,72.92,178085.0,66.7233,66.8883,66.6316,66.8516,178085.0
2020-03-02 10:45:00,72.93,73.25,72.93,73.25,102522.0,66.8608,67.1542,66.8608,67.1542,102522.0
2020-03-02 10:50:00,73.25,73.46,73.2,73.38,228232.0,67.1542,67.3467,67.1083,67.2734,228232.0
2020-03-02 10:55:00,73.4,73.46,73.18,73.19,115683.0,67.2917,67.3467,67.09,67.0992,115683.0
2020-03-02 11:00:00,73.18,73.4,73.16,73.28,90297.0,67.09,67.2917,67.0717,67.1817,90297.0
2020-03-02 11:05:00,73.27,73.27,73.01,73.1,74071.0,67.1725,67.1725,66.9341,67.0167,74071.0
2020-03-02 11:10:00,73.09,73.65,73.07,73.63,300860.0,67.0075,67.5209,66.9891,67.5025,300860.0
2020-03-02 11:15:00,73.64,73.67,73.26,73.3,142869.0,67.5117,67.5392,67.1633,67.2,142869.0
2020-03-02 11:20:00,73.31,73.59,73.3,73.4,218649.0,67.2092,67.4659,67.2,67.2917,218649.0
2020-03-02 11:25:00,73.41,73.6,73.41,73.53,76440.0,67.3009,67.475,67.3009,67.4109,76440.0
2020-03-02 11:30:00,73.56,73.62,73.32,73.4,91604.0,67.4384,67.4934,67.2183,67.2917,91604.0
2020-03-02 11:35:00,73.41,73.82,73.36,73.8,43609.0,67.3009,67.6767,67.255,67.6584,43609.0
2020-03-02 11:40:00,73.82,73.82,73.61,73.73,73598.0,67.6767,67.6767,67.4842,67.5942,73598.0
2020-03-02 11:45:00,73.75,73.75,73.56,73.6,146804.0,67.6126,67.6126,67.4384,67.475,146804.0
2020-03-02 11:50:00,73.59,73.83,73.55,73.77,195227.0,67.4659,67.6859,67.4292,67.6309,195227.0
2020-03-02 11:55:00,73.79,73.95,73.79,73.89,38030.0,67.6492,67.7959,67.6492,67.7409,38030.0
2020-03-02 12:00:00,73.91,73.92,73.82,73.87,84695.0,67.7592,67.7684,67.6767,67.7226,84695.0
2020-03-02 12:05:00,73.87,73.92,73.7,73.7,47877.0,67.7226,67.7684,67.5667,67.5667,47877.0
2020-03-02 12:10:00,73.72,73.79,73.58,73.62,59628.0,67.5851,67.6492,67.4567,67.4934,59628.0
2020-03-02 12:15:00,73.63,73.65,73.44,73.51,243430.0,67.5025,67.5209,67.3284,67.3925,243430.0
2020-03-02 12:20:00,73.53,73.57,73.32,73.36,96259.0,67.4109,67.4475,67.2183,67.255,96259.0
2020-03-02 12:25:00,73.34,73.48,73.33,73.43,81296.0,67.2367,67.365,67.2275,67.3192,81296.0
2020-03-02 12:30:00,73.44,73.61,73.42,73.57,65180.0,67.3284,67.4842,67.31,67.4475,65180.0
2020-03-02 12:35:00,73.57,73.73,73.56,73.73,413720.0,67.4475,67.5942,67.4384,67.5942,413720.0
2020-03-02 12:40:00,73.72,73.78,73.61,73.71,121616.0,67.5851,67.6401,67.4842,67.5759,121616.0
2020-03-02 12:45:00,73.7,73.84,73.7,73.8,43859.0,67.5667,67.6951,67.5667,67.6584,43859.0
2020-03-02 12:50:00,73.82,73.93,73.73,73.92,30277.0,67.6767,67.7776,67.5942,67.7684,30277.0
2020-03-02 12:55:00,73.94,73.96,73.83,73.9,56951.0,67.7867,67.8051,67.6859,67.7501,56951.0
2020-03-02 13:00:00,73.9,73.98,73.8,73.93,53505.0,67.7501,67.8234,67.6584,67.7776,53505.0
2020-03-02 13:05:00,73.91,73.91,73.6,73.68,53212.0,67.7592,67.7592,67.475,67.5484,53212.0
2020-03-02 13:10:00,73.68,73.76,73.64,73.7,51185.0,67.5484,67.6217,67.5117,67.5667,51185.0
2020-03-02 13:15:00,73.7,73.74,73.48,73.54,88744.0,67.5667,67.6034,67.365,67.42,88744.0
2020-03-02 13:20:00,73.54,73.59,73.42,73.47,35778.0,67.42,67.4659,67.31,67.3559,35778.0
2020-03-02 13:25:00,73.45,73.51,73.28,73.37,68517.0,67.3375,67.3925,67.1817,67.2642,68517.0
2020-03-02 13:30:00,73.37,73.47,73.24,73.37,329489.0,67.2642,67.3559,67.145,67.2642,329489.0
2020-03-02 13:35:00,73.36,73.59,73.34,73.59,61182.0,67.255,67.4659,67.2367,67.4659,61182.0
2020-03-02 13:40:00,73.6,73.68,73.55,73.64,54808.0,67.475,67.5484,67.4292,67.5117,54808.0
2020-03-02 13:45:00,73.68,73.7,73.44,73.49,55167.0,67.5484,67.5667,67.3284,67.3742,55167.0
2020-03-02 13:50:00,73.48,73.56,73.28,73.29,53411.0,67.365,67.4384,67.1817,67.1908,53411.0
2020-03-02 13:55:00,73.29,73.67,73.29,73.65,35093.0,67.1908,67.5392,67.1908,67.5209,35093.0
2020-03-02 14:00:00,73.62,73.79,73.62,73.74,58721.0,67.4934,67.6492,67.4934,67.6034,58721.0
2020-03-02 14:05:00,73.76,73.89,73.64,73.88,80629.0,67.6217,67.7409,67.5117,67.7317,80629.0
2020-03-02 14:10:00,73.87,73.89,73.75,73.87,57628.0,67.7226,67.7409,67.6126,67.7226,57628.0
2020-03-02 14:15:00,73.85,73.89,73.72,73.78,65364.0,67.7042,67.7409,67.5851,67.6401,65364.0
2020-03-02 14:20:00,73.78,73.84,73.63,73.64,40744.0,67.6401,67.6951,67.5025,67.5117,40744.0
2020-03-02 14:25:00,73.63,73.74,73.51,73.52,61927.0,67.5025,67.6034,67.3925,67.4017,61927.0
2020-03-02 14:30:00,73.54,73.61,73.4,73.4,59872.0,67.42,67.4842,67.2917,67.2917,59872.0
2020-03-02 14:35:00,73.41,73.45,73.23,73.25,81474.0,67.3009,67.3375,67.1358,67.1542,81474.0
2020-03-02 14:40:00,73.24,73.24,72.97,73.1,183099.0,67.145,67.145,66.8975,67.0167,183099.0
2020-03-02 14:45:00,73.06,73.26,72.98,73.22,186038.0,66.98,67.1633,66.9066,67.1267,186038.0
2020-03-02 14:50:00,73.21,73.33,73.09,73.32,100786.0,67.1175,67.2275,67.0075,67.2183,100786.0
2020-03-02 14:55:00,73.31,73.36,73.03,73.1,60995.0,67.2092,67.255,66.9525,67.0167,60995.0
2020-03-02 15:00:00,73.1,73.32,73.07,73.31,140708.0,67.0167,67.2183,66.9891,67.2092,140708.0
2020-03-02 15:05:00,73.3,73.46,73.29,73.38,61457.0,67.2,67.3467,67.1908,67.2734,61457.0
2020-03-02 15:10:00,73.38,73.48,73.3,73.44,110376.0,67.2734,67.365,67.2,67.3284,110376.0
2020-03-02 15:15:00,73.42,73.53,73.32,73.39,336189.0,67.31,67.4109,67.2183,67.2825,336189.0
2020-03-02 15:20:00,73.41,73.68,73.37,73.67,114598.0,67.3009,67.5484,67.2642,67.5392,114598.0
2020-03-02 15:25:00,73.66,73.73,73.61,73.72,154705.0,67.53,67.5942,67.4842,67.5851,154705.0
2020-03-02 15:30:00,73.72,73.8,73.68,73.8,139025.0,67.5851,67.6584,67.5484,67.6584,139025.0
2020-03-02 15:35:00,73.79,73.99,73.79,73.97,90422.0,67.6492,67.8326,67.6492,67.8143,90422.0
2020-03-02 15:40:00,73.97,74.03,73.88,73.92,151680.0,67.8143,67.8693,67.7317,67.7684,151680.0
2020-03-02 15:45:00,73.93,74.24,73.92,74.21,127909.0,67.7776,68.0618,67.7684,68.0343,127909.0
2020-03-02 15:50:00,74.21,74.55,74.21,74.55,128030.0,68.0343,68.346,68.0343,68.346,128030.0
2020-03-02 15:55:00,74.55,74.68,74.45,74.65,215402.0,68.346,68.4652,68.2543,68.4377,215402.0
2020-03-03 09:30:00,74.73,74.8,74.19,74.26,169414.0,68.511,68.5752,68.0159,68.0801,169414.0
2020-03-03 09:35:00,74.26,74.27,73.94,74.23,41575.0,68.0801,68.0893,67.7867,68.0526,41575.0
2020-03-03 09:40:00,74.24,74.45,74.23,74.37,65360.0,68.0618,68.2543,68.0526,68.181,65360.0
2020-03-03 09:45:00,74.35,74.42,74.09,74.36,143665.0,68.1626,68.2268,67.9243,68.1718,143665.0
2020-03-03 09:50:00,74.31,74.31,73.96,74.02,49068.0,68.126,68.126,67.8051,67.8601,49068.0
2020-03-03 09:55:00,74.01,74.29,73.96,74.25,32542.0,67.8509,68.1076,67.8051,68.071,32542.0
2020-03-03 10:00:00,74.23,76.13,74.22,76.05,84581.0,68.0526,69.7945,68.0434,69.7212,84581.0
2020-03-03 10:05:00,76.03,76.21,75.42,75.56,45465.0,69.7028,69.8678,69.1436,69.2719,45465.0
2020-03-03 10:10:00,75.58,75.68,74.82,74.86,93540.0,69.2903,69.3819,68.5935,68.6302,93540.0
2020-03-03 10:15:00,74.83,74.84,74.51,74.7,151118.0,68.6027,68.6119,68.3093,68.4835,151118.0
2020-03-03 10:20:00,74.65,75.23,74.61,75.21,107275.0,68.4377,68.9694,68.401,68.9511,107275.0
2020-03-03 10:25:00,75.19,75.27,74.99,75.0,133573.0,68.9327,69.0061,68.7494,68.7585,133573.0
2020-03-03 10:30:00,75.01,75.24,74.86,74.91,174973.0,68.7677,68.9786,68.6302,68.676,174973.0
2020-03-03 10:35:00,74.9,75.27,74.89,75.17,250242.0,68.6669,69.0061,68.6577,68.9144,250242.0
2020-03-03 10:40:00,75.11,75.43,75.11,75.36,99855.0,68.8594,69.1528,68.8594,69.0886,99855.0
2020-03-03 10:45:00,75.35,75.42,74.88,74.94,104594.0,69.0794,69.1436,68.6485,68.7035,104594.0
2020-03-03 10:50:00,74.95,75.05,74.79,74.93,48894.0,68.7127,68.8044,68.566,68.6944,48894.0
2020-03-03 10:55:00,74.92,75.29,74.88,75.26,147002.0,68.6852,69.0244,68.6485,68.9969,147002.0
2020-03-03 11:00:00,75.25,75.34,74.88,74.92,94903.0,68.9877,69.0702,68.6485,68.6852,94903.0
2020-03-03 11:05:00,74.93,74.93,74.49,74.53,101651.0,68.6944,68.6944,68.291,68.3276,101651.0
2020-03-03 11:10:00,74.5,74.52,74.05,74.07,116209.0,68.3001,68.3185,67.8876,67.9059,116209.0
2020-03-03 11:15:00,74.11,74.46,74.11,74.16,75182.0,67.9426,68.2635,67.9426,67.9884,75182.0
2020-03-03 11:20:00,74.14,74.32,73.8,73.8,129886.0,67.9701,68.1351,67.6584,67.6584,129886.0
2020-03-03 11:25:00,73.8,73.99,73.59,73.68,116506.0,67.6584,67.8326,67.4659,67.5484,116506.0
2020-03-03 11:30:00,73.65,73.92,73.63,73.92,46179.0,67.5209,67.7684,67.5025,67.7684,46179.0
2020-03-03 11:35:00,73.91,74.21,73.8,74.18,100376.0,67.7592,68.0343,67.6584,68.0068,100376.0
2020-03-03 11:40:00,74.19,74.28,73.96,74.08,52140.0,68.0159,68.0985,67.8051,67.9151,52140.0
2020-03-03 11:45:00,74.09,74.14,73.7,73.7,47681.0,67.9243,67.9701,67.5667,67.5667,47681.0
2020-03-03 11:50:00,73.71,74.31,73.69,74.27,55301.0,67.5759,68.126,67.5576,68.0893,55301.0
2020-03-03 11:55:00,74.23,74.44,74.16,74.39,55414.0,68.0526,68.2451,67.9884,68.1993,55414.0
2020-03-03 12:00:00,74.4,74.48,74.24,74.48,87784.0,68.2085,68.2818,68.0618,68.2818,87784.0
2020-03-03 12:05:00,74.49,74.68,74.4,74.64,111336.0,68.291,68.4652,68.2085,68.4285,111336.0
2020-03-03 12:10:00,74.64,74.64,74.23,74.23,75911.0,68.4285,68.4285,68.0526,68.0526,75911.0
2020-03-03 12:15:00,74.26,74.31,74.11,74.2,59286.0,68.0801,68.126,67.9426,68.0251,59286.0
2020-03-03 12:20:00,74.21,74.39,74.12,74.37,106329.0,68.0343,68.1993,67.9518,68.181,106329.0
2020-03-03 12:25:00,74.38,74.44,74.07,74.14,118682.0,68.1901,68.2451,67.9059,67.9701,118682.0
2020-03-03 12:30:00,74.14,74.19,73.95,74.03,95040.0,67.9701,68.0159,67.7959,67.8693,95040.0
2020-03-03 12:35:00,74.03,74.25,73.99,74.23,72817.0,67.8693,68.071,67.8326,68.0526,72817.0
2020-03-03 12:40:00,74.23,74.28,74.0,74.02,56914.0,68.0526,68.0985,67.8418,67.8601,56914.0
2020-03-03 12:45:00,74.02,74.35,74.02,74.29,66639.0,67.8601,68.1626,67.8601,68.1076,66639.0
2020-03-03 12:50:00,74.27,74.27,74.0,74.0,33494.0,68.0893,68.0893,67.8418,67.8418,33494.0
2020-03-03 12:55:00,73.99,74.03,73.86,73.92,47990.0,67.8326,67.8693,67.7134,67.7684,47990.0
2020-03-03 13:00:00,73.9,73.9,73.66,73.76,109966.0,67.7501,67.7501,67.53,67.6217,109966.0
2020-03-03 13:05:00,73.77,73.85,73.66,73.75,85904.0,67.6309,67.7042,67.53,67.6126,85904.0
2020-03-03 13:10:00,73.74,73.83,73.57,73.61,55609.0,67.6034,67.6859,67.4475,67.4842,55609.0
2020-03-03 13:15:00,73.62,73.71,73.34,73.39,106051.0,67.4934,67.5759,67.2367,67.2825,106051.0
2020-03-03 13:20:00,73.44,73.57,73.23,73.34,93809.0,67.3284,67.4475,67.1358,67.2367,93809.0
2020-03-03 13:25:00,73.33,73.41,73.12,73.41,105156.0,67.2275,67.3009,67.035,67.3009,105156.0
2020-03-03 13:30:00,73.38,73.53,73.11,73.46,81550.0,67.2734,67.4109,67.0258,67.3467,81550.0
2020-03-03 13:35:00,73.46,73.54,73.29,73.37,86241.0,67.3467,67.42,67.1908,67.2642,86241.0
2020-03-03 13:40:00,73.35,73.38,72.88,72.89,52656.0,67.2458,67.2734,66.815,66.8241,52656.0
2020-03-03 13:45:00,72.88,73.05,72.82,72.84,107746.0,66.815,66.9708,66.76,66.7783,107746.0
2020-03-03 13:50:00,72.85,72.97,72.79,72.87,53979.0,66.7875,66.8975,66.7325,66.8058,53979.0
2020-03-03 13:55:00,72.89,73.0,72.75,72.77,57951.0,66.8241,66.925,66.6958,66.7141,57951.0
2020-03-03 14:00:00,72.78,72.97,72.57,72.65,103390.0,66.7233,66.8975,66.5308,66.6041,103390.0
2020-03-03 14:05:00,72.65,72.66,72.25,72.26,139181.0,66.6041,66.6133,66.2374,66.2466,139181.0
2020-03-03 14:10:00,72.26,72.79,72.24,72.78,133073.0,66.2466,66.7325,66.2282,66.7233,133073.0
2020-03-03 14:15:00,72.79,72.8,72.31,72.33,105690.0,66.7325,66.7416,66.2924,66.3107,105690.0
2020-03-03 14:20:00,72.31,72.59,72.23,72.34,85791.0,66.2924,66.5491,66.2191,66.3199,85791.0
2020-03-03 14:25:00,72.34,72.98,72.31,72.94,75606.0,66.3199,66.9066,66.2924,66.87,75606.0
2020-03-03 14:30:00,72.97,73.08,72.8,73.04,73992.0,66.8975,66.9983,66.7416,66.9616,73992.0
2020-03-03 14:35:00,73.01,73.08,72.63,72.63,90791.0,66.9341,66.9983,66.5858,66.5858,90791.0
2020-03-03 14:40:00,72.63,72.75,72.5,72.62,68176.0,66.5858,66.6958,66.4666,66.5766,68176.0
2020-03-03 14:45:00,72.62,73.14,72.6,73.12,99721.0,66.5766,67.0533,66.5583,67.035,99721.0
2020-03-03 14:50:00,73.14,73.27,72.92,73.26,70784.0,67.0533,67.1725,66.8516,67.1633,70784.0
2020-03-03 14:55:00,73.23,73.3,73.07,73.21,104465.0,67.1358,67.2,66.9891,67.1175,104465.0
2020-03-03 15:00:00,73.24,73.52,73.1,73.49,114458.0,67.145,67.4017,67.0167,67.3742,114458.0
2020-03-03 15:05:00,73.49,73.49,73.19,73.28,74898.0,67.3742,67.3742,67.0992,67.1817,74898.0
2020-03-03 15:10:00,73.3,73.63,73.17,73.52,78900.0,67.2,67.5025,67.0808,67.4017,78900.0
2020-03-03 15:15:00,73.49,73.72,73.41,73.61,75361.0,67.3742,67.5851,67.3009,67.4842,75361.0
2020-03-03 15:20:00,73.63,73.65,73.06,73.09,128357.0,67.5025,67.5209,66.98,67.0075,128357.0
2020-03-03 15:25:00,73.08,73.74,73.08,73.73,54256.0,66.9983,67.6034,66.9983,67.5942,54256.0
2020-03-03 15:30:00,73.73,73.73,73.15,73.32,89815.0,67.5942,67.5942,67.0625,67.2183,89815.0
2020-03-03 15:35:00,73.32,73.39,72.84,72.91,97245.0,67.2183,67.2825,66.7783,66.8425,97245.0
2020-03-03 15:40:00,72.92,73.47,72.85,73.43,108273.0,66.8516,67.3559,66.7875,67.3192,108273.0
2020-03-03 15:45:00,73.43,73.6,73.17,73.17,100304.0,67.3192,67.475,67.0808,67.0808,100304.0
2020-03-03 15:50:00,73.11,73.25,72.88,73.24,116141.0,67.0258,67.1542,66.815,67.145,116141.0
2020-03-03 15:55:00,73.22,73.42,72.89,73.06,117321.0,67.1267,67.31,66.8241,66.98,117321.0
2020-03-04 09:30:00,74.3,74.49,74.14,74.27,106635.0,68.1168,68.291,67.9701,68.0893,106635.0
2020-03-04 09:35:00,74.26,74.31,73.89,74.01,80503.0,68.0801,68.126,67.7409,67.8509,80503.0
2020-03-04 09:40:00,73.99,74.14,73.89,74.07,106723.0,67.8326,67.9701,67.7409,67.9059,106723.0
2020-03-04 09:45:00,74.09,74.13,73.87,73.89,275802.0,67.9243,67.9609,67.7226,67.7409,275802.0
2020-03-04 09:50:00,73.89,74.01,73.72,73.73,150961.0,67.7409,67.8509,67.5851,67.5942,150961.0
2020-03-04 09:55:00,73.72,73.8,73.55,73.73,55429.0,67.5851,67.6584,67.4292,67.5942,55429.0
2020-03-04 10:00:00,73.68,73.84,73.57,73.65,106010.0,67.5484,67.6951,67.4475,67.5209,106010.0
2020-03-04 10:05:00,73.63,73.78,73.41,73.67,74452.0,67.5025,67.6401,67.3009,67.5392,74452.0
2020-03-04 10:10:00,73.7,73.97,73.64,73.97,212750.0,67.5667,67.8143,67.5117,67.8143,212750.0
2020-03-04 10:15:00,73.98,74.23,73.9,74.23,48018.0,67.8234,68.0526,67.7501,68.0526,48018.0
2020-03-04 10:20:00,74.19,74.39,74.09,74.29,312307.0,68.0159,68.1993,67.9243,68.1076,312307.0
2020-03-04 10:25:00,74.32,74.36,74.2,74.25,26884.0,68.1351,68.1718,68.0251,68.071,26884.0
2020-03-04 10:30:00,74.24,74.25,73.93,73.97,16220.0,68.0618,68.071,67.7776,67.8143,16220.0
2020-03-04 10:35:00,73.97,74.06,73.65,73.74,205761.0,67.8143,67.8968,67.5209,67.6034,205761.0
2020-03-04 10:40:00,73.75,73.77,73.48,73.77,65239.0,67.6126,67.6309,67.365,67.6309,65239.0
2020-03-04 10:45:00,73.74,73.79,73.54,73.7,49166.0,67.6034,67.6492,67.42,67.5667,49166.0
2020-03-04 10:50:00,73.73,73.74,73.55,73.55,60979.0,67.5942,67.6034,67.4292,67.4292,60979.0
2020-03-04 10:55:00,73.58,73.63,73.41,73.49,39332.0,67.4567,67.5025,67.3009,67.3742,39332.0
2020-03-04 11:00:00,73.47,73.78,73.47,73.6,46631.0,67.3559,67.6401,67.3559,67.475,46631.0
2020-03-04 11:05:00,73.61,73.75,73.43,73.58,172891.0,67.4842,67.6126,67.3192,67.4567,172891.0
2020-03-04 11:10:00,73.57,73.69,73.55,73.62,189262.0,67.4475,67.5576,67.4292,67.4934,189262.0
2020-03-04 11:15:00,73.62,73.67,73.41,73.49,46380.0,67.4934,67.5392,67.3009,67.3742,46380.0
2020-03-04 11:20:00,73.5,73.57,73.3,73.55,38897.0,67.3834,67.4475,67.2,67.4292,38897.0
2020-03-04 11:25:00,73.54,73.63,73.45,73.62,22796.0,67.42,67.5025,67.3375,67.4934,22796.0
2020-03-04 11:30:00,73.67,73.74,73.53,73.67,52785.0,67.5392,67.6034,67.4109,67.5392,52785.0
2020-03-04 11:35:00,73.69,73.73,73.46,73.48,205912.0,67.5576,67.5942,67.3467,67.365,205912.0
2020-03-04 11:40:00,73.46,73.6,73.37,73.6,146151.0,67.3467,67.475,67.2642,67.475,146151.0
2020-03-04 11:45:00,73.6,73.67,73.42,73.43,502076.0,67.475,67.5392,67.31,67.3192,502076.0
2020-03-04 11:50:00,73.43,73.59,73.4,73.44,195229.0,67.3192,67.4659,67.2917,67.3284,195229.0
2020-03-04 11:55:00,73.4,73.66,73.36,73.62,308086.0,67.2917,67.53,67.255,67.4934,308086.0
2020-03-04 12:00:00,73.62,73.75,73.61,73.7,115351.0,67.4934,67.6126,67.4842,67.5667,115351.0
2020-03-04 12:05:00,73.76,73.76,73.52,73.63,173617.0,67.6217,67.6217,67.4017,67.5025,173617.0
2020-03-04 12:10:00,73.63,73.74,73.59,73.72,81664.0,67.5025,67.6034,67.4659,67.5851,81664.0
2020-03-04 12:15:00,73.73,73.81,73.66,73.72,64317.0,67.5942,67.6676,67.53,67.5851,64317.0
2020-03-04 12:20:00,73.75,73.81,73.68,73.73,103456.0,67.6126,67.6676,67.5484,67.5942,103456.0
2020-03-04 12:25:00,73.74,74.03,73.74,74.02,103000.0,67.6034,67.8693,67.6034,67.8601,103000.0
2020-03-04 12:30:00,74.05,74.12,74.0,74.07,36996.0,67.8876,67.9518,67.8418,67.9059,36996.0
2020-03-04 12:35:00,74.07,74.16,73.99,74.0,85290.0,67.9059,67.9884,67.8326,67.8418,85290.0
2020-03-04 12:40:00,74.04,74.04,73.88,73.97,164046.0,67.8784,67.8784,67.7317,67.8143,164046.0
2020-03-04 12:45:00,73.98,74.18,73.96,74.18,66861.0,67.8234,68.0068,67.8051,68.0068,66861.0
2020-03-04 12:50:00,74.18,74.28,74.13,74.28,122468.0,68.0068,68.0985,67.9609,68.0985,122468.0
2020-03-04 12:55:00,74.29,74.37,74.25,74.35,93610.0,68.1076,68.181,68.071,68.1626,93610.0
2020-03-04 13:00:00,74.36,74.42,74.29,74.41,72679.0,68.1718,68.2268,68.1076,68.2176,72679.0
2020-03-04 13:05:00,74.43,74.49,74.38,74.47,68927.0,68.236,68.291,68.1901,68.2726,68927.0
2020-03-04 13:10:00,74.48,74.48,74.35,74.45,62242.0,68.2818,68.2818,68.1626,68.2543,62242.0
2020-03-04 13:15:00,74.45,74.59,74.42,74.58,95580.0,68.2543,68.3827,68.2268,68.3735,95580.0
2020-03-04 13:20:00,74.59,74.69,74.58,74.68,76543.0,68.3827,68.4743,68.3735,68.4652,76543.0
2020-03-04 13:25:00,74.68,74.74,74.65,74.69,79104.0,68.4652,68.5202,68.4377,68.4743,79104.0
2020-03-04 13:30:00,74.71,74.78,74.68,74.77,100858.0,68.4927,68.5568,68.4652,68.5477,100858.0
2020-03-04 13:35:00,74.79,74.83,74.64,74.67,91888.0,68.566,68.6027,68.4285,68.456,91888.0
2020-03-04 13:40:00,74.7,74.74,74.62,74.72,121509.0,68.4835,68.5202,68.4102,68.5018,121509.0
2020-03-04 13:45:00,74.72,74.85,74.7,74.79,179301.0,68.5018,68.621,68.4835,68.566,179301.0
2020-03-04 13:50:00,74.78,74.89,74.78,74.88,87937.0,68.5568,68.6577,68.5568,68.6485,87937.0
2020-03-04 13:55:00,74.87,74.87,74.73,74.77,137992.0,68.6394,68.6394,68.511,68.5477,137992.0
2020-03-04 14:00:00,74.77,74.83,74.6,74.64,102628.0,68.5477,68.6027,68.3918,68.4285,102628.0
2020-03-04 14:05:00,74.64,74.72,74.56,74.7,80644.0,68.4285,68.5018,68.3552,68.4835,80644.0
2020-03-04 14:10:00,74.7,74.75,74.59,74.6,35668.0,68.4835,68.5293,68.3827,68.3918,35668.0
2020-03-04 14:15:00,74.58,74.8,74.58,74.75,71423.0,68.3735,68.5752,68.3735,68.5293,71423.0
2020-03-04 14:20:00,74.76,74.81,74.69,74.79,41066.0,68.5385,68.5843,68.4743,68.566,41066.0
2020-03-04 14:25:00,74.8,74.96,74.79,74.89,133485.0,68.5752,68.7219,68.566,68.6577,133485.0
2020-03-04 14:30:00,74.92,74.96,74.85,74.87,123149.0,68.6852,68.7219,68.621,68.6394,123149.0
2020-03-04 14:35:00,74.87,74.9,74.7,74.77,45834.0,68.6394,68.6669,68.4835,68.5477,45834.0
2020-03-04 14:40:00,74.78,74.87,74.71,74.84,67997.0,68.5568,68.6394,68.4927,68.6119,67997.0
2020-03-04 14:45:00,74.84,74.85,74.73,74.76,101337.0,68.6119,68.621,68.511,68.5385,101337.0
2020-03-04 14:50:00,74.78,74.85,74.67,74.78,134915.0,68.5568,68.621,68.456,68.5568,134915.0
2020-03-04 14:55:00,74.77,74.95,74.75,74.89,136065.0,68.5477,68.7127,68.5293,68.6577,136065.0
2020-03-04 15:00:00,74.88,74.92,74.84,74.91,101887.0,68.6485,68.6852,68.6119,68.676,101887.0
2020-03-04 15:05:00,74.89,74.94,74.78,74.87,125535.0,68.6577,68.7035,68.5568,68.6394,125535.0
2020-03-04 15:10:00,74.88,75.03,74.86,74.93,181810.0,68.6485,68.786,68.6302,68.6944,181810.0
2020-03-04 15:15:00,74.94,74.97,74.87,74.92,58370.0,68.7035,68.731,68.6394,68.6852,58370.0
2020-03-04 15:20:00,74.95,75.1,74.92,75.09,166422.0,68.7127,68.8502,68.6852,68.841,166422.0
2020-03-04 15:25:00,75.08,75.18,75.08,75.18,146438.0,68.8319,68.9236,68.8319,68.9236,146438.0
2020-03-04 15:30:00,75.18,75.3,75.16,75.29,206984.0,68.9236,69.0336,68.9052,69.0244,206984.0
2020-03-04 15:35:00,75.3,75.33,75.21,75.3,203881.0,69.0336,69.0611,68.9511,69.0336,203881.0
2020-03-04 15:40:00,75.3,75.31,75.05,75.08,178001.0,69.0336,69.0427,68.8044,68.8319,178001.0
2020-03-04 15:45:00,75.07,75.15,74.96,75.05,262373.0,68.8227,68.8961,68.7219,68.8044,262373.0
2020-03-04 15:50:00,75.04,75.42,75.04,75.4,559067.0,68.7952,69.1436,68.7952,69.1252,559067.0
2020-03-04 15:55:00,75.4,75.44,75.27,75.33,205729.0,69.1252,69.1619,69.0061,69.0611,205729.0
2020-03-05 09:30:00,73.6,73.78,73.33,73.78,109574.0,67.475,67.6401,67.2275,67.6401,109574.0
2020-03-05 09:35:00,73.77,74.04,73.61,73.79,149487.0,67.6309,67.8784,67.4842,67.6492,149487.0
2020-03-05 09:40:00,73.79,73.85,73.6,73.79,188495.0,67.6492,67.7042,67.475,67.6492,188495.0
2020-03-05 09:45:00,73.79,73.87,73.49,73.53,64781.0,67.6492,67.7226,67.3742,67.4109,64781.0
2020-03-05 09:50:00,73.5,73.52,73.32,73.36,55215.0,67.3834,67.4017,67.2183,67.255,55215.0
2020-03-05 09:55:00,73.36,73.38,73.17,73.36,38858.0,67.255,67.2734,67.0808,67.255,38858.0
2020-03-05 10:00:00,73.34,73.51,73.23,73.31,75364.0,67.2367,67.3925,67.1358,67.2092,75364.0
2020-03-05 10:05:00,73.3,73.36,73.19,73.28,35738.0,67.2,67.255,67.0992,67.1817,35738.0
2020-03-05 10:10:00,73.27,73.64,73.26,73.64,81560.0,67.1725,67.5117,67.1633,67.5117,81560.0
2020-03-05 10:15:00,73.63,73.79,73.5,73.77,65849.0,67.5025,67.6492,67.3834,67.6309,65849.0
2020-03-05 10:20:00,73.77,73.94,73.69,73.78,144858.0,67.6309,67.7867,67.5576,67.6401,144858.0
2020-03-05 10:25:00,73.77,73.77,73.44,73.51,125466.0,67.6309,67.6309,67.3284,67.3925,125466.0
2020-03-05 10:30:00,73.45,73.51,73.37,73.4,57483.0,67.3375,67.3925,67.2642,67.2917,57483.0
2020-03-05 10:35:00,73.44,73.44,73.14,73.14,43564.0,67.3284,67.3284,67.0533,67.0533,43564.0
2020-03-05 10:40:00,73.15,73.37,73.15,73.19,28486.0,67.0625,67.2642,67.0625,67.0992,28486.0
2020-03-05 10:45:00,73.19,73.34,73.1,73.24,73083.0,67.0992,67.2367,67.0167,67.145,73083.0
2020-03-05 10:50:00,73.22,73.38,73.12,73.36,50726.0,67.1267,67.2734,67.035,67.255,50726.0
2020-03-05 10:55:00,73.35,73.37,73.16,73.16,57642.0,67.2458,67.2642,67.0717,67.0717,57642.0
2020-03-05 11:00:00,73.19,73.39,73.15,73.33,45733.0,67.0992,67.2825,67.0625,67.2275,45733.0
2020-03-05 11:05:00,73.34,73.72,73.32,73.7,275034.0,67.2367,67.5851,67.2183,67.5667,275034.0
2020-03-05 11:10:00,73.69,73.83,73.6,73.81,43500.0,67.5576,67.6859,67.475,67.6676,43500.0
2020-03-05 11:15:00,73.8,73.87,73.75,73.78,50481.0,67.6584,67.7226,67.6126,67.6401,50481.0
2020-03-05 11:20:00,73.81,73.84,73.61,73.61,34650.0,67.6676,67.6951,67.4842,67.4842,34650.0
2020-03-05 11:25:00,73.62,73.83,73.57,73.77,84871.0,67.4934,67.6859,67.4475,67.6309,84871.0
2020-03-05 11:30:00,73.79,73.83,73.59,73.59,29140.0,67.6492,67.6859,67.4659,67.4659,29140.0
2020-03-05 11:35:00,73.57,73.59,73.29,73.31,508309.0,67.4475,67.4659,67.1908,67.2092,508309.0
2020-03-05 11:40:00,73.31,73.38,73.23,73.26,78517.0,67.2092,67.2734,67.1358,67.1633,78517.0
2020-03-05 11:45:00,73.25,73.39,73.22,73.34,34972.0,67.1542,67.2825,67.1267,67.2367,34972.0
2020-03-05 11:50:00,73.38,73.41,73.21,73.38,31828.0,67.2734,67.3009,67.1175,67.2734,31828.0
2020-03-05 11:55:00,73.36,73.36,73.11,73.24,49261.0,67.255,67.255,67.0258,67.145,49261.0
2020-03-05 12:00:00,73.25,73.31,73.15,73.17,42886.0,67.1542,67.2092,67.0625,67.0808,42886.0
2020-03-05 12:05:00,73.17,73.17,73.01,73.05,38844.0,67.0808,67.0808,66.9341,66.9708,38844.0
2020-03-05 12:10:00,73.03,73.15,72.98,73.03,30423.0,66.9525,67.0625,66.9066,66.9525,30423.0
2020-03-05 12:15:00,73.02,73.12,72.95,73.01,47546.0,66.9433,67.035,66.8791,66.9341,47546.0
2020-03-05 12:20:00,73.0,73.02,72.88,72.89,32542.0,66.925,66.9433,66.815,66.8241,32542.0
2020-03-05 12:25:00,72.91,73.02,72.85,72.98,42303.0,66.8425,66.9433,66.7875,66.9066,42303.0
2020-03-05 12:30:00,72.96,73.1,72.96,73.02,31630.0,66.8883,67.0167,66.8883,66.9433,31630.0
2020-03-05 12:35:00,73.03,73.09,72.74,72.74,35193.0,66.9525,67.0075,66.6866,66.6866,35193.0
2020-03-05 12:40:00,72.74,72.77,72.45,72.45,54767.0,66.6866,66.7141,66.4207,66.4207,54767.0
2020-03-05 12:45:00,72.43,72.65,72.37,72.65,104326.0,66.4024,66.6041,66.3474,66.6041,104326.0
2020-03-05 12:50:00,72.61,72.7,72.5,72.7,37629.0,66.5674,66.6499,66.4666,66.6499,37629.0
2020-03-05 12:55:00,72.68,72.69,72.5,72.52,39129.0,66.6316,66.6408,66.4666,66.4849,39129.0
2020-03-05 13:00:00,72.53,72.65,72.49,72.51,28586.0,66.4941,66.6041,66.4574,66.4758,28586.0
2020-03-05 13:05:00,72.5,72.64,72.45,72.45,53385.0,66.4666,66.5949,66.4207,66.4207,53385.0
2020-03-05 13:10:00,72.46,72.61,72.38,72.41,39422.0,66.4299,66.5674,66.3566,66.3841,39422.0
2020-03-05 13:15:00,72.41,72.49,72.3,72.41,36443.0,66.3841,66.4574,66.2832,66.3841,36443.0
2020-03-05 13:20:00,72.41,72.63,72.4,72.51,41958.0,66.3841,66.5858,66.3749,66.4758,41958.0
2020-03-05 13:25:00,72.54,72.69,72.51,72.69,22175.0,66.5033,66.6408,66.4758,66.6408,22175.0
2020-03-05 13:30:00,72.71,72.83,72.6,72.73,66960.0,66.6591,66.7691,66.5583,66.6774,66960.0
2020-03-05 13:35:00,72.74,72.9,72.63,72.63,37456.0,66.6866,66.8333,66.5858,66.5858,37456.0
2020-03-05 13:40:00,72.62,72.68,72.49,72.5,23051.0,66.5766,66.6316,66.4574,66.4666,23051.0
2020-03-05 13:45:00,72.49,72.78,72.47,72.73,41121.0,66.4574,66.7233,66.4391,66.6774,41121.0
2020-03-05 13:50:00,72.73,72.81,72.46,72.47,36112.0,66.6774,66.7508,66.4299,66.4391,36112.0
2020-03-05 13:55:00,72.48,72.62,72.4,72.6,69395.0,66.4482,66.5766,66.3749,66.5583,69395.0
2020-03-05 14:00:00,72.58,72.59,72.3,72.33,34734.0,66.5399,66.5491,66.2832,66.3107,34734.0
2020-03-05 14:05:00,72.34,72.47,72.34,72.4,33500.0,66.3199,66.4391,66.3199,66.3749,33500.0
2020-03-05 14:10:00,72.39,72.58,72.36,72.48,35434.0,66.3657,66.5399,66.3382,66.4482,35434.0
2020-03-05 14:15:00,72.49,72.49,72.29,72.31,40642.0,66.4574,66.4574,66.2741,66.2924,40642.0
2020-03-05 14:20:00,72.32,72.36,72.12,72.13,40490.0,66.3016,66.3382,66.1182,66.1274,40490.0
2020-03-05 14:25:00,72.11,72.19,72.03,72.12,58039.0,66.109,66.1824,66.0357,66.1182,58039.0
2020-03-05 14:30:00,72.13,72.25,72.11,72.15,27323.0,66.1274,66.2374,66.109,66.1457,27323.0
2020-03-05 14:35:00,72.12,72.38,72.08,72.35,39814.0,66.1182,66.3566,66.0815,66.3291,39814.0
2020-03-05 14:40:00,72.35,72.41,72.27,72.31,20929.0,66.3291,66.3841,66.2557,66.2924,20929.0
2020-03-05 14:45:00,72.27,72.39,72.26,72.35,28353.0,66.2557,66.3657,66.2466,66.3291,28353.0
2020-03-05 14:50:00,72.39,72.42,72.12,72.13,48747.0,66.3657,66.3932,66.1182,66.1274,48747.0
2020-03-05 14:55:00,72.16,72.35,72.16,72.27,51598.0,66.1549,66.3291,66.1549,66.2557,51598.0
2020-03-05 15:00:00,72.3,72.3,72.13,72.17,67056.0,66.2832,66.2832,66.1274,66.164,67056.0
2020-03-05 15:05:00,72.17,72.31,72.15,72.26,73694.0,66.164,66.2924,66.1457,66.2466,73694.0
2020-03-05 15:10:00,72.28,72.33,71.88,72.01,449032.0,66.2649,66.3107,65.8982,66.0174,449032.0
2020-03-05 15:15:00,72.0,72.07,71.85,71.94,453015.0,66.0082,66.0724,65.8707,65.9532,453015.0
2020-03-05 15:20:00,71.94,72.07,71.86,71.88,56327.0,65.9532,66.0724,65.8798,65.8982,56327.0
2020-03-05 15:25:00,71.88,72.08,71.82,71.98,93292.0,65.8982,66.0815,65.8432,65.9899,93292.0
2020-03-05 15:30:00,71.97,72.44,71.91,72.34,85809.0,65.9807,66.4116,65.9257,66.3199,85809.0
2020-03-05 15:35:00,72.33,72.39,72.16,72.18,118536.0,66.3107,66.3657,66.1549,66.1732,118536.0
2020-03-05 15:40:00,72.18,72.31,72.04,72.27,69371.0,66.1732,66.2924,66.0449,66.2557,69371.0
2020-03-05 15:45:00,72.28,72.32,72.13,72.21,69976.0,66.2649,66.3016,66.1274,66.2007,69976.0
2020-03-05 15:50:00,72.21,72.51,72.2,72.41,126097.0,66.2007,66.4758,66.1916,66.3841,126097.0
2020-03-05 15:55:00,72.42,72.76,72.35,72.7,389373.0,66.3932,66.7049,66.3291,66.6499,389373.0
2020-03-06 09:30:00,70.5,70.78,70.32,70.55,172982.0,64.633,64.8897,64.468,64.6789,172982.0
2020-03-06 09:35:00,70.56,71.23,70.56,71.22,123207.0,64.688,65.3023,64.688,65.2931,123207.0
2020-03-06 09:40:00,71.2,71.3,70.9,71.16,123348.0,65.2748,65.3664,64.9997,65.2381,123348.0
2020-03-06 09:45:00,71.15,71.15,70.64,70.65,147713.0,65.2289,65.2289,64.7614,64.7705,147713.0
2020-03-06 09:50:00,70.62,70.7,70.38,70.66,90316.0,64.743,64.8164,64.523,64.7797,90316.0
2020-03-06 09:55:00,70.65,71.05,70.6,71.04,101166.0,64.7705,65.1373,64.7247,65.1281,101166.0
2020-03-06 10:00:00,71.02,71.2,71.01,71.11,65770.0,65.1097,65.2748,65.1006,65.1923,65770.0
2020-03-06 10:05:00,71.13,71.28,70.86,70.88,155318.0,65.2106,65.3481,64.9631,64.9814,155318.0
2020-03-06 10:10:00,70.87,71.2,70.81,71.1,126958.0,64.9722,65.2748,64.9172,65.1831,126958.0
2020-03-06 10:15:00,71.1,71.52,71.1,71.33,772364.0,65.1831,65.5681,65.1831,65.394,772364.0
2020-03-06 10:20:00,71.29,71.46,71.25,71.38,176513.0,65.3573,65.5131,65.3206,65.4398,176513.0
2020-03-06 10:25:00,71.38,71.8,71.37,71.76,89542.0,65.4398,65.8248,65.4306,65.7882,89542.0
2020-03-06 10:30:00,71.75,71.97,71.59,71.59,106457.0,65.779,65.9807,65.6323,65.6323,106457.0
2020-03-06 10:35:00,71.6,71.93,71.52,71.92,74056.0,65.6415,65.944,65.5681,65.9349,74056.0
2020-03-06 10:40:00,71.86,72.06,71.76,71.91,60476.0,65.8798,66.0632,65.7882,65.9257,60476.0
2020-03-06 10:45:00,71.91,72.05,71.79,72.04,81479.0,65.9257,66.054,65.8157,66.0449,81479.0
2020-03-06 10:50:00,72.04,72.14,71.96,72.11,145503.0,66.0449,66.1365,65.9715,66.109,145503.0
2020-03-06 10:55:00,72.09,72.13,71.8,72.03,108595.0,66.0907,66.1274,65.8248,66.0357,108595.0
2020-03-06 11:00:00,72.06,72.08,71.81,71.85,85132.0,66.0632,66.0815,65.834,65.8707,85132.0
2020-03-06 11:05:00,71.85,71.93,71.61,71.66,83029.0,65.8707,65.944,65.6506,65.6965,83029.0
2020-03-06 11:10:00,71.64,71.77,71.42,71.43,113336.0,65.6782,65.7973,65.4765,65.4856,113336.0
2020-03-06 11:15:00,71.46,71.59,71.4,71.46,125525.0,65.5131,65.6323,65.4581,65.5131,125525.0
2020-03-06 11:20:00,71.44,71.55,71.22,71.25,60924.0,65.4948,65.5956,65.2931,65.3206,60924.0
2020-03-06 11:25:00,71.22,71.41,71.12,71.24,66708.0,65.2931,65.4673,65.2014,65.3114,66708.0
2020-03-06 11:30:00,71.22,71.35,71.07,71.26,87519.0,65.2931,65.4123,65.1556,65.3298,87519.0
2020-03-06 11:35:00,71.23,71.34,71.12,71.34,101460.0,65.3023,65.4031,65.2014,65.4031,101460.0
2020-03-06 11:40:00,71.33,71.33,70.97,71.02,63341.0,65.394,65.394,65.0639,65.1097,63341.0
2020-03-06 11:45:00,71.03,71.03,70.87,70.9,76799.0,65.1189,65.1189,64.9722,64.9997,76799.0
2020-03-06 11:50:00,70.91,71.2,70.9,71.18,99362.0,65.0089,65.2748,64.9997,65.2564,99362.0
2020-03-06 11:55:00,71.18,71.26,71.06,71.24,42574.0,65.2564,65.3298,65.1464,65.3114,42574.0
2020-03-06 12:00:00,71.23,71.28,70.99,70.99,46179.0,65.3023,65.3481,65.0822,65.0822,46179.0
2020-03-06 12:05:00,71.0,71.02,70.92,70.94,84420.0,65.0914,65.1097,65.0181,65.0364,84420.0
2020-03-06 12:10:00,70.91,71.01,70.87,70.93,90673.0,65.0089,65.1006,64.9722,65.0272,90673.0
2020-03-06 12:15:00,70.94,71.02,70.79,70.79,70815.0,65.0364,65.1097,64.8989,64.8989,70815.0
2020-03-06 12:20:00,70.79,71.03,70.78,70.83,73541.0,64.8989,65.1189,64.8897,64.9356,73541.0
2020-03-06 12:25:00,70.81,70.97,70.78,70.88,36294.0,64.9172,65.0639,64.8897,64.9814,36294.0
2020-03-06 12:30:00,70.89,71.22,70.82,71.19,32260.0,64.9906,65.2931,64.9264,65.2656,32260.0
2020-03-06 12:35:00,71.2,71.38,71.12,71.25,134585.0,65.2748,65.4398,65.2014,65.3206,134585.0
2020-03-06 12:40:00,71.27,71.39,71.21,71.36,78419.0,65.3389,65.449,65.2839,65.4215,78419.0
2020-03-06 12:45:00,71.38,71.47,71.19,71.21,31074.0,65.4398,65.5223,65.2656,65.2839,31074.0
2020-03-06 12:50:00,71.2,71.2,70.96,70.98,40020.0,65.2748,65.2748,65.0547,65.0731,40020.0
2020-03-06 12:55:00,70.97,71.05,70.94,70.95,60958.0,65.0639,65.1373,65.0364,65.0456,60958.0
2020-03-06 13:00:00,70.95,71.08,70.92,70.98,173727.0,65.0456,65.1648,65.0181,65.0731,173727.0
2020-03-06 13:05:00,70.99,71.16,70.99,71.09,49379.0,65.0822,65.2381,65.0822,65.1739,49379.0
2020-03-06 13:10:00,71.1,71.18,71.0,71.0,31630.0,65.1831,65.2564,65.0914,65.0914,31630.0
2020-03-06 13:15:00,71.01,71.05,70.95,71.0,22256.0,65.1006,65.1373,65.0456,65.0914,22256.0
2020-03-06 13:20:00,71.0,71.26,71.0,71.18,33418.0,65.0914,65.3298,65.0914,65.2564,33418.0
2020-03-06 13:25:00,71.17,71.17,70.9,70.95,28445.0,65.2473,65.2473,64.9997,65.0456,28445.0
2020-03-06 13:30:00,70.95,71.12,70.87,70.95,65092.0,65.0456,65.2014,64.9722,65.0456,65092.0
2020-03-06 13:35:00,70.92,71.05,70.84,71.03,46030.0,65.0181,65.1373,64.9447,65.1189,46030.0
2020-03-06 13:40:00,71.03,71.08,70.83,70.88,82231.0,65.1189,65.1648,64.9356,64.9814,82231.0
2020-03-06 13:45:00,70.88,70.89,70.71,70.74,64600.0,64.9814,64.9906,64.8255,64.8531,64600.0
2020-03-06 13:50:00,70.72,70.77,70.58,70.58,58842.0,64.8347,64.8806,64.7064,64.7064,58842.0
2020-03-06 13:55:00,70.58,70.66,70.54,70.59,34097.0,64.7064,64.7797,64.6697,64.7155,34097.0
2020-03-06 14:00:00,70.6,70.6,70.41,70.52,75138.0,64.7247,64.7247,64.5505,64.6514,75138.0
2020-03-06 14:05:00,70.53,70.58,70.42,70.44,41049.0,64.6605,64.7064,64.5597,64.578,41049.0
2020-03-06 14:10:00,70.43,70.55,70.39,70.44,55346.0,64.5688,64.6789,64.5322,64.578,55346.0
2020-03-06 14:15:00,70.42,70.5,70.3,70.34,42024.0,64.5597,64.633,64.4497,64.4863,42024.0
2020-03-06 14:20:00,70.33,70.45,70.27,70.38,67737.0,64.4772,64.5872,64.4222,64.523,67737.0
2020-03-06 14:25:00,70.37,70.51,70.31,70.34,38101.0,64.5138,64.6422,64.4588,64.4863,38101.0
2020-03-06 14:30:00,70.38,70.4,70.1,70.11,39996.0,64.523,64.5413,64.2663,64.2755,39996.0
2020-03-06 14:35:00,70.11,70.16,69.97,69.98,101014.0,64.2755,64.3213,64.1471,64.1563,101014.0
2020-03-06 14:40:00,69.99,70.06,69.87,69.96,65792.0,64.1655,64.2296,64.0555,64.138,65792.0
2020-03-06 14:45:00,69.94,70.12,69.88,69.89,66527.0,64.1196,64.2846,64.0646,64.0738,66527.0
2020-03-06 14:50:00,69.89,69.99,69.83,69.87,76752.0,64.0738,64.1655,64.0188,64.0555,76752.0
2020-03-06 14:55:00,69.91,69.97,69.75,69.78,171736.0,64.0921,64.1471,63.9454,63.9729,171736.0
2020-03-06 15:00:00,69.76,69.89,69.75,69.79,51807.0,63.9546,64.0738,63.9454,63.9821,51807.0
2020-03-06 15:05:00,69.81,69.88,69.76,69.79,124809.0,64.0004,64.0646,63.9546,63.9821,124809.0
2020-03-06 15:10:00,69.79,70.1,69.78,69.89,72645.0,63.9821,64.2663,63.9729,64.0738,72645.0
2020-03-06 15:15:00,69.88,70.32,69.88,70.3,105820.0,64.0646,64.468,64.0646,64.4497,105820.0
2020-03-06 15:20:00,70.28,70.36,70.13,70.35,160347.0,64.4313,64.5047,64.2938,64.4955,160347.0
2020-03-06 15:25:00,70.34,70.39,70.12,70.14,62095.0,64.4863,64.5322,64.2846,64.303,62095.0
2020-03-06 15:30:00,70.12,70.76,70.05,70.7,151070.0,64.2846,64.8714,64.2205,64.8164,151070.0
2020-03-06 15:35:00,70.7,70.91,70.46,70.48,150266.0,64.8164,65.0089,64.5964,64.6147,150266.0
2020-03-06 15:40:00,70.49,70.81,70.47,70.8,137430.0,64.6239,64.9172,64.6055,64.9081,137430.0
2020-03-06 15:45:00,70.79,70.92,70.62,70.89,131296.0,64.8989,65.0181,64.743,64.9906,131296.0
2020-03-06 15:50:00,70.9,71.37,70.9,71.3,149269.0,64.9997,65.4306,64.9997,65.3664,149269.0
2020-03-06 15:55:00,71.29,71.56,71.29,71.35,394226.0,65.3573,65.6048,65.3573,65.4123,394226.0
2020-03-09 09:30:00,66.65,67.2,66.03,66.55,253166.0,61.1034,61.6076,60.535,61.0117,253166.0
2020-03-09 09:35:00,66.55,66.55,66.55,66.55,0.0,61.0117,61.0117,61.0117,61.0117,0.0
2020-03-09 09:40:00,66.55,66.55,66.55,66.55,0.0,61.0117,61.0117,61.0117,61.0117,0.0
2020-03-09 09:45:00,65.65,67.6,65.64,66.03,25227.0,60.1866,61.9744,60.1775,60.535,25227.0
2020-03-09 09:50:00,66.05,66.74,66.0,66.69,139697.0,60.5534,61.1859,60.5075,61.1401,139697.0
2020-03-09 09:55:00,66.7,67.0,66.26,66.8,61975.0,61.1493,61.4243,60.7459,61.2409,61975.0
2020-03-09 10:00:00,66.55,66.65,66.1,66.11,74620.0,61.0117,61.1034,60.5992,60.6084,74620.0
2020-03-09 10:05:00,66.11,66.47,66.02,66.27,132607.0,60.6084,60.9384,60.5258,60.755,132607.0
2020-03-09 10:10:00,66.27,66.38,66.1,66.3,185398.0,60.755,60.8559,60.5992,60.7825,185398.0
2020-03-09 10:15:00,66.31,66.99,66.31,66.97,250787.0,60.7917,61.4151,60.7917,61.3968,250787.0
2020-03-09 10:20:00,66.96,66.99,66.42,66.45,122157.0,61.3876,61.4151,60.8926,60.9201,122157.0
2020-03-09 10:25:00,66.46,66.66,66.27,66.39,160340.0,60.9292,61.1126,60.755,60.8651,160340.0
2020-03-09 10:30:00,66.37,66.68,66.16,66.49,168791.0,60.8467,61.1309,60.6542,60.9567,168791.0
2020-03-09 10:35:00,66.49,66.52,66.16,66.34,102210.0,60.9567,60.9842,60.6542,60.8192,102210.0
2020-03-09 10:40:00,66.32,66.4,66.18,66.28,81358.0,60.8009,60.8742,60.6725,60.7642,81358.0
2020-03-09 10:45:00,66.26,66.37,66.17,66.21,110012.0,60.7459,60.8467,60.6634,60.7,110012.0
2020-03-09 10:50:00,66.2,66.22,65.84,65.86,167102.0,60.6909,60.7092,60.3608,60.3792,167102.0
2020-03-09 10:55:00,65.84,65.91,65.67,65.67,124508.0,60.3608,60.425,60.205,60.205,124508.0
2020-03-09 11:00:00,65.67,65.76,65.59,65.63,112450.0,60.205,60.2875,60.1316,60.1683,112450.0
2020-03-09 11:05:00,65.65,65.78,65.62,65.76,136235.0,60.1866,60.3058,60.1591,60.2875,136235.0
2020-03-09 11:10:00,65.76,66.06,65.73,66.02,101246.0,60.2875,60.5625,60.26,60.5258,101246.0
2020-03-09 11:15:00,66.03,66.41,65.95,66.35,110021.0,60.535,60.8834,60.4617,60.8284,110021.0
2020-03-09 11:20:00,66.35,66.46,66.16,66.46,103905.0,60.8284,60.9292,60.6542,60.9292,103905.0
2020-03-09 11:25:00,66.47,66.64,66.44,66.53,161526.0,60.9384,61.0943,60.9109,60.9934,161526.0
2020-03-09 11:30:00,66.53,66.6,66.36,66.56,169838.0,60.9934,61.0576,60.8376,61.0209,169838.0
2020-03-09 11:35:00,66.54,66.93,66.52,66.78,231008.0,61.0026,61.3601,60.9842,61.2226,231008.0
2020-03-09 11:40:00,66.81,66.96,66.75,66.94,83091.0,61.2501,61.3876,61.1951,61.3693,83091.0
2020-03-09 11:45:00,66.95,67.08,66.81,67.07,117394.0,61.3785,61.4976,61.2501,61.4885,117394.0
2020-03-09 11:50:00,67.02,67.11,66.89,66.99,48990.0,61.4426,61.5251,61.3234,61.4151,48990.0
2020-03-09 11:55:00,66.99,67.03,66.87,66.88,66602.0,61.4151,61.4518,61.3051,61.3143,66602.0
2020-03-09 12:00:00,66.85,66.89,66.65,66.67,101888.0,61.2868,61.3234,61.1034,61.1218,101888.0
2020-03-09 12:05:00,66.67,67.05,66.67,67.01,92935.0,61.1218,61.4701,61.1218,61.4335,92935.0
2020-03-09 12:10:00,67.04,67.13,66.79,66.82,129456.0,61.461,61.5435,61.2318,61.2593,129456.0
2020-03-09 12:15:00,66.84,66.92,66.56,66.61,135994.0,61.2776,61.3509,61.0209,61.0667,135994.0
2020-03-09 12:20:00,66.59,66.61,66.36,66.41,76603.0,61.0484,61.0667,60.8376,60.8834,76603.0
2020-03-09 12:25:00,66.41,66.42,66.23,66.24,84002.0,60.8834,60.8926,60.7184,60.7275,84002.0
2020-03-09 12:30:00,66.24,66.28,66.04,66.08,152690.0,60.7275,60.7642,60.5442,60.5809,152690.0
2020-03-09 12:35:00,66.1,66.13,65.95,66.09,121685.0,60.5992,60.6267,60.4617,60.59,121685.0
2020-03-09 12:40:00,66.11,66.24,65.95,66.02,100526.0,60.6084,60.7275,60.4617,60.5258,100526.0
2020-03-09 12:45:00,66.01,66.1,65.85,65.9,124526.0,60.5167,60.5992,60.37,60.4158,124526.0
2020-03-09 12:50:00,65.9,66.03,65.86,65.95,73692.0,60.4158,60.535,60.3792,60.4617,73692.0
2020-03-09 12:55:00,65.94,66.06,65.88,66.01,76830.0,60.4525,60.5625,60.3975,60.5167,76830.0
2020-03-09 13:00:00,66.01,66.1,65.8,65.8,146294.0,60.5167,60.5992,60.3242,60.3242,146294.0
2020-03-09 13:05:00,65.8,65.96,65.71,65.81,70327.0,60.3242,60.4708,60.2416,60.3333,70327.0
2020-03-09 13:10:00,65.79,66.06,65.79,66.03,69241.0,60.315,60.5625,60.315,60.535,69241.0
2020-03-09 13:15:00,66.04,66.09,65.88,65.9,56592.0,60.5442,60.59,60.3975,60.4158,56592.0
2020-03-09 13:20:00,65.89,65.91,65.76,65.8,61595.0,60.4067,60.425,60.2875,60.3242,61595.0
2020-03-09 13:25:00,65.81,65.84,65.67,65.7,73457.0,60.3333,60.3608,60.205,60.2325,73457.0
2020-03-09 13:30:00,65.7,65.72,65.55,65.56,100389.0,60.2325,60.2508,60.095,60.1041,100389.0
2020-03-09 13:35:00,65.56,65.62,65.38,65.39,86044.0,60.1041,60.1591,59.9391,59.9483,86044.0
2020-03-09 13:40:00,65.39,65.48,65.11,65.17,97320.0,59.9483,60.0308,59.6916,59.7466,97320.0
2020-03-09 13:45:00,65.17,65.35,65.17,65.22,84423.0,59.7466,59.9116,59.7466,59.7924,84423.0
2020-03-09 13:50:00,65.2,65.2,64.91,64.91,121730.0,59.7741,59.7741,59.5082,59.5082,121730.0
2020-03-09 13:55:00,64.92,65.05,64.86,64.9,70329.0,59.5174,59.6366,59.4624,59.4991,70329.0
2020-03-09 14:00:00,64.9,64.96,64.6,64.6,103823.0,59.4991,59.5541,59.224,59.224,103823.0
2020-03-09 14:05:00,64.62,64.78,64.52,64.53,80765.0,59.2424,59.389,59.1507,59.1598,80765.0
2020-03-09 14:10:00,64.54,64.78,64.52,64.73,94656.0,59.169,59.389,59.1507,59.3432,94656.0
2020-03-09 14:15:00,64.76,65.02,64.74,64.79,136081.0,59.3707,59.6091,59.3524,59.3982,136081.0
2020-03-09 14:20:00,64.79,64.9,64.7,64.72,119328.0,59.3982,59.4991,59.3157,59.334,119328.0
2020-03-09 14:25:00,64.71,64.71,64.42,64.42,75406.0,59.3249,59.3249,59.059,59.059,75406.0
2020-03-09 14:30:00,64.42,64.53,64.33,64.43,85171.0,59.059,59.1598,58.9765,59.0682,85171.0
2020-03-09 14:35:00,64.44,64.7,64.31,64.64,84031.0,59.0773,59.3157,58.9582,59.2607,84031.0
2020-03-09 14:40:00,64.63,64.66,64.28,64.42,82881.0,59.2515,59.279,58.9306,59.059,82881.0
2020-03-09 14:45:00,64.41,64.72,64.34,64.44,77199.0,59.0498,59.334,58.9857,59.0773,77199.0
2020-03-09 14:50:00,64.41,64.8,64.41,64.78,212948.0,59.0498,59.4074,59.0498,59.389,212948.0
2020-03-09 14:55:00,64.78,64.92,64.75,64.8,234645.0,59.389,59.5174,59.3615,59.4074,234645.0
2020-03-09 15:00:00,64.81,65.14,64.68,65.11,215803.0,59.4165,59.7191,59.2974,59.6916,215803.0
2020-03-09 15:05:00,65.11,65.27,64.97,65.07,166540.0,59.6916,59.8383,59.5632,59.6549,166540.0
2020-03-09 15:10:00,65.04,65.04,64.83,64.85,81082.0,59.6274,59.6274,59.4349,59.4532,81082.0
2020-03-09 15:15:00,64.83,65.06,64.8,64.89,114294.0,59.4349,59.6457,59.4074,59.4899,114294.0
2020-03-09 15:20:00,64.87,65.21,64.83,65.15,107619.0,59.4715,59.7833,59.4349,59.7282,107619.0
2020-03-09 15:25:00,65.15,65.35,65.11,65.12,148062.0,59.7282,59.9116,59.6916,59.7007,148062.0
2020-03-09 15:30:00,65.1,65.13,64.84,64.89,154569.0,59.6824,59.7099,59.444,59.4899,154569.0
2020-03-09 15:35:00,64.89,65.28,64.89,65.17,48189.0,59.4899,59.8474,59.4899,59.7466,48189.0
2020-03-09 15:40:00,65.17,65.22,64.99,65.03,298846.0,59.7466,59.7924,59.5816,59.6182,298846.0
2020-03-09 15:45:00,65.02,65.1,64.85,64.9,188889.0,59.6091,59.6824,59.4532,59.4991,188889.0
2020-03-09 15:50:00,64.88,64.98,64.73,64.9,225950.0,59.4807,59.5724,59.3432,59.4991,225950.0
2020-03-09 15:55:00,64.88,64.89,64.32,64.36,792581.0,59.4807,59.4899,58.9673,59.004,792581.0
2020-03-10 09:30:00,66.55,66.67,66.17,66.26,173037.0,61.0117,61.1218,60.6634,60.7459,173037.0
2020-03-10 09:35:00,66.23,66.3,65.41,65.56,270701.0,60.7184,60.7825,59.9666,60.1041,270701.0
2020-03-10 09:40:00,65.55,65.62,65.37,65.41,118095.0,60.095,60.1591,59.9299,59.9666,118095.0
2020-03-10 09:45:00,65.42,65.51,65.1,65.21,125793.0,59.9758,60.0583,59.6824,59.7833,125793.0
2020-03-10 09:50:00,65.2,65.45,65.11,65.41,121411.0,59.7741,60.0033,59.6916,59.9666,121411.0
2020-03-10 09:55:00,65.41,65.87,65.36,65.72,90033.0,59.9666,60.3883,59.9208,60.2508,90033.0
2020-03-10 10:00:00,65.73,66.08,65.62,66.04,78771.0,60.26,60.5809,60.1591,60.5442,78771.0
2020-03-10 10:05:00,66.03,66.44,65.99,66.37,258115.0,60.535,60.9109,60.4983,60.8467,258115.0
2020-03-10 10:10:00,66.37,66.53,66.35,66.45,94199.0,60.8467,60.9934,60.8284,60.9201,94199.0
2020-03-10 10:15:00,66.45,66.5,66.24,66.26,100539.0,60.9201,60.9659,60.7275,60.7459,100539.0
2020-03-10 10:20:00,66.26,66.41,66.13,66.18,66103.0,60.7459,60.8834,60.6267,60.6725,66103.0
2020-03-10 10:25:00,66.19,66.19,65.78,65.78,45309.0,60.6817,60.6817,60.3058,60.3058,45309.0
2020-03-10 10:30:00,65.77,65.79,65.41,65.53,174069.0,60.2967,60.315,59.9666,60.0766,174069.0
2020-03-10 10:35:00,65.54,65.6,65.39,65.42,184602.0,60.0858,60.1408,59.9483,59.9758,184602.0
2020-03-10 10:40:00,65.43,65.46,65.3,65.34,82191.0,59.9849,60.0124,59.8658,59.9024,82191.0
2020-03-10 10:45:00,65.33,65.41,65.12,65.12,89958.0,59.8933,59.9666,59.7007,59.7007,89958.0
2020-03-10 10:50:00,65.13,65.23,64.9,64.9,68075.0,59.7099,59.8016,59.4991,59.4991,68075.0
2020-03-10 10:55:00,64.91,65.04,64.84,64.84,103208.0,59.5082,59.6274,59.444,59.444,103208.0
2020-03-10 11:00:00,64.84,64.98,64.76,64.84,304292.0,59.444,59.5724,59.3707,59.444,304292.0
2020-03-10 11:05:00,64.83,65.06,64.78,64.97,123920.0,59.4349,59.6457,59.389,59.5632,123920.0
2020-03-10 11:10:00,64.95,64.97,64.57,64.57,113613.0,59.5449,59.5632,59.1965,59.1965,113613.0
2020-03-10 11:15:00,64.56,64.69,64.34,64.37,115127.0,59.1873,59.3065,58.9857,59.0132,115127.0
2020-03-10 11:20:00,64.38,64.41,64.05,64.05,199233.0,59.0223,59.0498,58.7198,58.7198,199233.0
2020-03-10 11:25:00,64.05,64.07,63.73,63.73,107416.0,58.7198,58.7381,58.4264,58.4264,107416.0
2020-03-10 11:30:00,63.73,63.81,63.47,63.47,72860.0,58.4264,58.4998,58.1881,58.1881,72860.0
2020-03-10 11:35:00,63.44,63.54,63.28,63.47,85679.0,58.1606,58.2522,58.0139,58.1881,85679.0
2020-03-10 11:40:00,63.48,63.77,63.34,63.77,70041.0,58.1972,58.4631,58.0689,58.4631,70041.0
2020-03-10 11:45:00,63.76,64.05,63.68,63.95,209666.0,58.4539,58.7198,58.3806,58.6281,209666.0
2020-03-10 11:50:00,63.94,64.02,63.57,63.65,72099.0,58.6189,58.6923,58.2797,58.3531,72099.0
2020-03-10 11:55:00,63.64,63.81,63.56,63.68,128439.0,58.3439,58.4998,58.2706,58.3806,128439.0
2020-03-10 12:00:00,63.72,64.16,63.72,64.09,120463.0,58.4173,58.8206,58.4173,58.7565,120463.0
2020-03-10 12:05:00,64.09,64.32,64.04,64.28,188972.0,58.7565,58.9673,58.7106,58.9306,188972.0
2020-03-10 12:10:00,64.28,64.64,64.28,64.53,144233.0,58.9306,59.2607,58.9306,59.1598,144233.0
2020-03-10 12:15:00,64.56,64.63,64.44,64.54,226950.0,59.1873,59.2515,59.0773,59.169,226950.0
2020-03-10 12:20:00,64.57,64.62,64.47,64.61,78816.0,59.1965,59.2424,59.1048,59.2332,78816.0
2020-03-10 12:25:00,64.61,64.65,64.3,64.32,80575.0,59.2332,59.2699,58.949,58.9673,80575.0
2020-03-10 12:30:00,64.3,64.33,64.02,64.08,130722.0,58.949,58.9765,58.6923,58.7473,130722.0
2020-03-10 12:35:00,64.07,64.29,63.98,64.22,138855.0,58.7381,58.9398,58.6556,58.8756,138855.0
2020-03-10 12:40:00,64.23,64.44,64.09,64.43,53208.0,58.8848,59.0773,58.7565,59.0682,53208.0
2020-03-10 12:45:00,64.43,64.47,64.31,64.35,83625.0,59.0682,59.1048,58.9582,58.9948,83625.0
2020-03-10 12:50:00,64.35,64.64,64.3,64.62,76512.0,58.9948,59.2607,58.949,59.2424,76512.0
2020-03-10 12:55:00,64.61,64.69,64.48,64.49,155020.0,59.2332,59.3065,59.114,59.1232,155020.0
2020-03-10 13:00:00,64.48,64.52,64.25,64.37,106138.0,59.114,59.1507,58.9031,59.0132,106138.0
2020-03-10 13:05:00,64.38,64.75,64.24,64.75,105128.0,59.0223,59.3615,58.894,59.3615,105128.0
2020-03-10 13:10:00,64.74,64.76,64.57,64.7,135952.0,59.3524,59.3707,59.1965,59.3157,135952.0
2020-03-10 13:15:00,64.7,64.85,64.51,64.75,509951.0,59.3157,59.4532,59.1415,59.3615,509951.0
2020-03-10 13:20:00,64.79,64.87,64.7,64.7,106022.0,59.3982,59.4715,59.3157,59.3157,106022.0
2020-03-10 13:25:00,64.69,64.7,64.52,64.6,87172.0,59.3065,59.3157,59.1507,59.224,87172.0
2020-03-10 13:30:00,64.61,64.84,64.51,64.8,94739.0,59.2332,59.444,59.1415,59.4074,94739.0
2020-03-10 13:35:00,64.81,64.82,64.51,64.63,117216.0,59.4165,59.4257,59.1415,59.2515,117216.0
2020-03-10 13:40:00,64.66,64.73,64.43,64.47,104262.0,59.279,59.3432,59.0682,59.1048,104262.0
2020-03-10 13:45:00,64.45,64.45,64.03,64.03,253560.0,59.0865,59.0865,58.7015,58.7015,253560.0
2020-03-10 13:50:00,64.03,64.14,63.89,63.91,117206.0,58.7015,58.8023,58.5731,58.5914,117206.0
2020-03-10 13:55:00,63.94,64.01,63.81,63.85,182041.0,58.6189,58.6831,58.4998,58.5364,182041.0
2020-03-10 14:00:00,63.86,63.88,63.57,63.78,207051.0,58.5456,58.5639,58.2797,58.4723,207051.0
2020-03-10 14:05:00,63.77,64.01,63.71,64.01,119903.0,58.4631,58.6831,58.4081,58.6831,119903.0
2020-03-10 14:10:00,64.01,64.23,63.9,64.22,100487.0,58.6831,58.8848,58.5823,58.8756,100487.0
2020-03-10 14:15:00,64.24,64.4,64.19,64.36,99337.0,58.894,59.0407,58.8481,59.004,99337.0
2020-03-10 14:20:00,64.38,64.47,64.21,64.23,134686.0,59.0223,59.1048,58.8665,58.8848,134686.0
2020-03-10 14:25:00,64.23,64.59,64.2,64.53,132769.0,58.8848,59.2149,58.8573,59.1598,132769.0
2020-03-10 14:30:00,64.55,64.81,64.44,64.78,89434.0,59.1782,59.4165,59.0773,59.389,89434.0
2020-03-10 14:35:00,64.78,65.0,64.78,64.93,185248.0,59.389,59.5907,59.389,59.5266,185248.0
2020-03-10 14:40:00,64.92,65.37,64.9,65.33,183449.0,59.5174,59.9299,59.4991,59.8933,183449.0
2020-03-10 14:45:00,65.33,65.68,65.27,65.65,125018.0,59.8933,60.2141,59.8383,60.1866,125018.0
2020-03-10 14:50:00,65.67,65.67,65.38,65.58,179115.0,60.205,60.205,59.9391,60.1225,179115.0
2020-03-10 14:55:00,65.58,65.72,65.36,65.59,157597.0,60.1225,60.2508,59.9208,60.1316,157597.0
2020-03-10 15:00:00,65.61,65.89,65.53,65.89,168179.0,60.15,60.4067,60.0766,60.4067,168179.0
2020-03-10 15:05:00,65.91,66.0,65.72,65.73,156121.0,60.425,60.5075,60.2508,60.26,156121.0
2020-03-10 15:10:00,65.73,65.95,65.72,65.83,212559.0,60.26,60.4617,60.2508,60.3517,212559.0
2020-03-10 15:15:00,65.84,66.12,65.65,66.05,178743.0,60.3608,60.6175,60.1866,60.5534,178743.0
2020-03-10 15:20:00,66.02,66.16,65.9,66.0,173001.0,60.5258,60.6542,60.4158,60.5075,173001.0
2020-03-10 15:25:00,66.0,66.01,65.7,65.71,336921.0,60.5075,60.5167,60.2325,60.2416,336921.0
2020-03-10 15:30:00,65.7,65.88,65.5,65.68,313196.0,60.2325,60.3975,60.0491,60.2141,313196.0
2020-03-10 15:35:00,65.67,65.91,65.52,65.86,302806.0,60.205,60.425,60.0675,60.3792,302806.0
2020-03-10 15:40:00,65.85,65.92,65.72,65.72,182543.0,60.37,60.4342,60.2508,60.2508,182543.0
2020-03-10 15:45:00,65.73,66.08,65.73,66.06,210470.0,60.26,60.5809,60.26,60.5625,210470.0
2020-03-10 15:50:00,66.04,66.26,66.01,66.24,301858.0,60.5442,60.7459,60.5167,60.7275,301858.0
2020-03-10 15:55:00,66.26,66.29,66.14,66.27,557460.0,60.7459,60.7734,60.6359,60.755,557460.0
2020-03-11 09:30:00,64.58,65.17,64.42,64.89,150430.0,59.2057,59.7466,59.059,59.4899,150430.0
2020-03-11 09:35:00,64.96,65.11,64.41,64.46,31255.0,59.5541,59.6916,59.0498,59.0957,31255.0
2020-03-11 09:40:00,64.44,64.55,63.91,63.95,182538.0,59.0773,59.1782,58.5914,58.6281,182538.0
2020-03-11 09:45:00,63.94,64.17,63.75,63.76,108021.0,58.6189,58.8298,58.4448,58.4539,108021.0
2020-03-11 09:50:00,63.72,63.95,63.48,63.86,92843.0,58.4173,58.6281,58.1972,58.5456,92843.0
2020-03-11 09:55:00,63.83,64.06,63.64,63.86,55599.0,58.5181,58.729,58.3439,58.5456,55599.0
2020-03-11 10:00:00,63.87,64.15,63.68,63.93,77215.0,58.5548,58.8115,58.3806,58.6098,77215.0
2020-03-11 10:05:00,63.93,64.25,63.82,64.25,108681.0,58.6098,58.9031,58.5089,58.9031,108681.0
2020-03-11 10:10:00,64.25,64.32,64.03,64.17,44817.0,58.9031,58.9673,58.7015,58.8298,44817.0
2020-03-11 10:15:00,64.11,64.21,64.01,64.13,49141.0,58.7748,58.8665,58.6831,58.7931,49141.0
2020-03-11 10:20:00,64.13,64.17,63.88,63.95,57359.0,58.7931,58.8298,58.5639,58.6281,57359.0
2020-03-11 10:25:00,63.95,64.11,63.65,63.7,82825.0,58.6281,58.7748,58.3531,58.3989,82825.0
2020-03-11 10:30:00,63.64,63.85,63.57,63.83,66165.0,58.3439,58.5364,58.2797,58.5181,66165.0
2020-03-11 10:35:00,63.81,63.92,63.58,63.84,87981.0,58.4998,58.6006,58.2889,58.5273,87981.0
2020-03-11 10:40:00,63.82,63.98,63.68,63.68,64169.0,58.5089,58.6556,58.3806,58.3806,64169.0
2020-03-11 10:45:00,63.68,64.12,63.61,63.69,62182.0,58.3806,58.784,58.3164,58.3897,62182.0
2020-03-11 10:50:00,63.66,63.83,63.59,63.6,66817.0,58.3622,58.5181,58.2981,58.3072,66817.0
2020-03-11 10:55:00,63.61,63.83,63.45,63.75,83491.0,58.3164,58.5181,58.1697,58.4448,83491.0
2020-03-11 11:00:00,63.75,63.89,63.49,63.5,62231.0,58.4448,58.5731,58.2064,58.2156,62231.0
2020-03-11 11:05:00,63.49,63.6,63.29,63.56,284592.0,58.2064,58.3072,58.023,58.2706,284592.0
2020-03-11 11:10:00,63.55,63.6,63.24,63.26,362760.0,58.2614,58.3072,57.9772,57.9955,362760.0
2020-03-11 11:15:00,63.26,63.28,62.92,62.93,193069.0,57.9955,58.0139,57.6838,57.693,193069.0
2020-03-11 11:20:00,62.93,63.03,62.69,62.69,205289.0,57.693,57.7847,57.473,57.473,205289.0
2020-03-11 11:25:00,62.69,62.88,62.6,62.81,144024.0,57.473,57.6472,57.3905,57.583,144024.0
2020-03-11 11:30:00,62.83,63.04,62.7,63.03,43391.0,57.6013,57.7938,57.4821,57.7847,43391.0
2020-03-11 11:35:00,62.96,63.31,62.88,63.3,121984.0,57.7205,58.0414,57.6472,58.0322,121984.0
2020-03-11 11:40:00,63.3,63.33,63.0,63.0,80792.0,58.0322,58.0597,57.7572,57.7572,80792.0
2020-03-11 11:45:00,63.0,63.18,62.9,63.17,61022.0,57.7572,57.9222,57.6655,57.913,61022.0
2020-03-11 11:50:00,63.19,63.32,63.06,63.15,58223.0,57.9314,58.0505,57.8122,57.8947,58223.0
2020-03-11 11:55:00,63.13,63.26,63.01,63.23,93032.0,57.8764,57.9955,57.7663,57.968,93032.0
2020-03-11 12:00:00,63.23,63.46,63.06,63.46,65711.0,57.968,58.1789,57.8122,58.1789,65711.0
2020-03-11 12:05:00,63.46,63.59,63.32,63.53,80580.0,58.1789,58.2981,58.0505,58.2431,80580.0
2020-03-11 12:10:00,63.56,63.73,63.48,63.69,83278.0,58.2706,58.4264,58.1972,58.3897,83278.0
2020-03-11 12:15:00,63.69,64.0,63.67,63.88,57031.0,58.3897,58.674,58.3714,58.5639,57031.0
2020-03-11 12:20:00,63.88,63.99,63.65,63.73,103192.0,58.5639,58.6648,58.3531,58.4264,103192.0
2020-03-11 12:25:00,63.74,63.74,63.44,63.53,72643.0,58.4356,58.4356,58.1606,58.2431,72643.0
2020-03-11 12:30:00,63.53,63.55,63.21,63.3,75709.0,58.2431,58.2614,57.9497,58.0322,75709.0
2020-03-11 12:35:00,63.31,63.34,63.07,63.08,62573.0,58.0414,58.0689,57.8213,57.8305,62573.0
2020-03-11 12:40:00,63.08,63.13,62.82,62.92,417495.0,57.8305,57.8764,57.5921,57.6838,417495.0
2020-03-11 12:45:00,62.91,63.1,62.85,63.1,250829.0,57.6747,57.8488,57.6197,57.8488,250829.0
2020-03-11 12:50:00,63.1,63.38,63.09,63.14,83854.0,57.8488,58.1055,57.8397,57.8855,83854.0
2020-03-11 12:55:00,63.12,63.21,62.97,63.14,85646.0,57.8672,57.9497,57.7297,57.8855,85646.0
2020-03-11 13:00:00,63.14,63.15,62.8,62.82,302405.0,57.8855,57.8947,57.5738,57.5921,302405.0
2020-03-11 13:05:00,62.82,62.91,62.76,62.78,127099.0,57.5921,57.6747,57.5371,57.5555,127099.0
2020-03-11 13:10:00,62.79,62.91,62.76,62.8,189390.0,57.5646,57.6747,57.5371,57.5738,189390.0
2020-03-11 13:15:00,62.79,62.95,62.79,62.92,342915.0,57.5646,57.7113,57.5646,57.6838,342915.0
2020-03-11 13:20:00,62.92,63.08,62.86,62.88,105498.0,57.6838,57.8305,57.6288,57.6472,105498.0
2020-03-11 13:25:00,62.9,63.19,62.86,63.18,104171.0,57.6655,57.9314,57.6288,57.9222,104171.0
2020-03-11 13:30:00,63.16,63.29,63.11,63.14,52392.0,57.9039,58.023,57.858,57.8855,52392.0
2020-03-11 13:35:00,63.15,63.19,63.01,63.03,69006.0,57.8947,57.9314,57.7663,57.7847,69006.0
2020-03-11 13:40:00,63.01,63.03,62.88,62.88,74286.0,57.7663,57.7847,57.6472,57.6472,74286.0
2020-03-11 13:45:00,62.85,63.15,62.83,63.08,128122.0,57.6197,57.8947,57.6013,57.8305,128122.0
2020-03-11 13:50:00,63.09,63.1,62.85,62.93,101037.0,57.8397,57.8488,57.6197,57.693,101037.0
2020-03-11 13:55:00,62.94,63.17,62.93,63.0,125725.0,57.7022,57.913,57.693,57.7572,125725.0
2020-03-11 14:00:00,63.0,63.12,62.84,62.86,212707.0,57.7572,57.8672,57.6105,57.6288,212707.0
2020-03-11 14:05:00,62.87,63.07,62.77,62.85,106746.0,57.638,57.8213,57.5463,57.6197,106746.0
2020-03-11 14:10:00,62.85,62.88,62.65,62.68,116641.0,57.6197,57.6472,57.4363,57.4638,116641.0
2020-03-11 14:15:00,62.68,62.79,62.59,62.6,149431.0,57.4638,57.5646,57.3813,57.3905,149431.0
2020-03-11 14:20:00,62.6,62.69,62.53,62.6,141252.0,57.3905,57.473,57.3263,57.3905,141252.0
2020-03-11 14:25:00,62.6,62.67,62.54,62.57,98729.0,57.3905,57.4546,57.3355,57.363,98729.0
2020-03-11 14:30:00,62.56,62.79,62.51,62.56,124253.0,57.3538,57.5646,57.3079,57.3538,124253.0
2020-03-11 14:35:00,62.57,62.79,62.5,62.74,153928.0,57.363,57.5646,57.2988,57.5188,153928.0
2020-03-11 14:40:00,62.73,62.95,62.54,62.59,123961.0,57.5096,57.7113,57.3355,57.3813,123961.0
2020-03-11 14:45:00,62.58,62.81,62.47,62.47,145825.0,57.3721,57.583,57.2713,57.2713,145825.0
2020-03-11 14:50:00,62.46,62.59,62.35,62.39,125911.0,57.2621,57.3813,57.1613,57.1979,125911.0
2020-03-11 14:55:00,62.39,62.55,62.32,62.32,178660.0,57.1979,57.3446,57.1338,57.1338,178660.0
2020-03-11 15:00:00,62.32,62.48,62.01,62.04,169271.0,57.1338,57.2804,56.8496,56.8771,169271.0
2020-03-11 15:05:00,62.04,62.07,61.77,61.77,182438.0,56.8771,56.9046,56.6295,56.6295,182438.0
2020-03-11 15:10:00,61.8,61.9,61.61,61.61,150337.0,56.657,56.7487,56.4828,56.4828,150337.0
2020-03-11 15:15:00,61.61,61.87,61.6,61.71,204144.0,56.4828,56.7212,56.4737,56.5745,204144.0
2020-03-11 15:20:00,61.69,61.74,61.47,61.48,230943.0,56.5562,56.602,56.3545,56.3637,230943.0
2020-03-11 15:25:00,61.49,61.77,61.46,61.74,151572.0,56.3728,56.6295,56.3453,56.602,151572.0
2020-03-11 15:30:00,61.73,62.19,61.64,62.12,239049.0,56.5929,57.0146,56.5103,56.9504,239049.0
2020-03-11 15:35:00,62.12,62.44,62.09,62.36,151980.0,56.9504,57.2438,56.9229,57.1704,151980.0
2020-03-11 15:40:00,62.37,62.53,62.21,62.29,146956.0,57.1796,57.3263,57.0329,57.1063,146956.0
2020-03-11 15:45:00,62.29,62.53,62.17,62.35,211232.0,57.1063,57.3263,56.9962,57.1613,211232.0
2020-03-11 15:50:00,62.35,62.63,62.06,62.38,309882.0,57.1613,57.418,56.8954,57.1888,309882.0
2020-03-11 15:55:00,62.38,62.47,62.22,62.27,243785.0,57.1888,57.2713,57.0421,57.0879,243785.0
2020-03-12 09:30:00,57.71,58.0,56.96,57.09,677876.0,52.9074,53.1733,52.2198,52.339,677876.0
2020-03-12 09:35:00,57.06,57.15,56.92,56.94,39002.0,52.3115,52.394,52.1831,52.2015,39002.0
2020-03-12 09:40:00,56.94,56.94,56.94,56.94,0.0,52.2015,52.2015,52.2015,52.2015,0.0
2020-03-12 09:45:00,56.94,56.94,56.94,56.94,0.0,52.2015,52.2015,52.2015,52.2015,0.0
2020-03-12 09:50:00,56.94,56.94,56.94,56.94,0.0,52.2015,52.2015,52.2015,52.2015,0.0
2020-03-12 09:55:00,50.0,52.5,50.0,52.5,131457.0,45.839,48.131,45.839,48.131,131457.0
2020-03-12 10:00:00,54.37,56.92,54.0,56.56,427681.0,49.8454,52.1831,49.5061,51.8531,427681.0
2020-03-12 10:05:00,56.6,56.86,56.28,56.34,261494.0,51.8898,52.1281,51.5964,51.6514,261494.0
2020-03-12 10:10:00,56.42,56.85,56.26,56.82,87388.0,51.7248,52.119,51.5781,52.0915,87388.0
2020-03-12 10:15:00,56.76,56.85,56.5,56.67,121115.0,52.0365,52.119,51.7981,51.9539,121115.0
2020-03-12 10:20:00,56.75,56.85,56.09,56.51,117414.0,52.0273,52.119,51.4222,51.8073,117414.0
2020-03-12 10:25:00,56.51,57.0,56.44,56.83,97660.0,51.8073,52.2565,51.7431,52.1006,97660.0
2020-03-12 10:30:00,56.89,57.14,56.54,56.96,123298.0,52.1556,52.3848,51.8348,52.2198,123298.0
2020-03-12 10:35:00,56.96,57.1,56.8,56.92,87871.0,52.2198,52.3482,52.0731,52.1831,87871.0
2020-03-12 10:40:00,56.9,57.43,56.89,57.28,107298.0,52.1648,52.6507,52.1556,52.5132,107298.0
2020-03-12 10:45:00,57.28,57.65,57.22,57.37,108482.0,52.5132,52.8524,52.4582,52.5957,108482.0
2020-03-12 10:50:00,57.37,57.97,57.33,57.96,131927.0,52.5957,53.1458,52.559,53.1366,131927.0
2020-03-12 10:55:00,57.97,58.02,57.69,57.69,94753.0,53.1458,53.1916,52.8891,52.8891,94753.0
2020-03-12 11:00:00,57.68,57.69,57.2,57.24,93986.0,52.8799,52.8891,52.4398,52.4765,93986.0
2020-03-12 11:05:00,57.24,57.24,56.66,56.7,130625.0,52.4765,52.4765,51.9448,51.9815,130625.0
2020-03-12 11:10:00,56.68,56.71,56.45,56.6,123192.0,51.9631,51.9906,51.7523,51.8898,123192.0
2020-03-12 11:15:00,56.59,56.74,56.37,56.47,94870.0,51.8806,52.0181,51.6789,51.7706,94870.0
2020-03-12 11:20:00,56.47,56.51,56.35,56.49,68683.0,51.7706,51.8073,51.6606,51.7889,68683.0
2020-03-12 11:25:00,56.5,56.65,56.45,56.52,110109.0,51.7981,51.9356,51.7523,51.8164,110109.0
2020-03-12 11:30:00,56.52,56.73,56.37,56.38,64839.0,51.8164,52.009,51.6789,51.6881,64839.0
2020-03-12 11:35:00,56.42,56.51,56.15,56.19,94525.0,51.7248,51.8073,51.4772,51.5139,94525.0
2020-03-12 11:40:00,56.2,56.29,56.1,56.14,54402.0,51.5231,51.6056,51.4314,51.4681,54402.0
2020-03-12 11:45:00,56.16,56.17,55.99,56.01,99266.0,51.4864,51.4956,51.3305,51.3489,99266.0
2020-03-12 11:50:00,56.0,56.0,55.76,55.8,144259.0,51.3397,51.3397,51.1197,51.1564,144259.0
2020-03-12 11:55:00,55.82,55.98,55.79,55.82,427079.0,51.1747,51.3214,51.1472,51.1747,427079.0
2020-03-12 12:00:00,55.82,55.86,55.68,55.68,249268.0,51.1747,51.2114,51.0463,51.0463,249268.0
2020-03-12 12:05:00,55.68,55.76,55.51,55.68,238798.0,51.0463,51.1197,50.8905,51.0463,238798.0
2020-03-12 12:10:00,55.67,55.72,55.4,55.6,117179.0,51.0372,51.083,50.7896,50.973,117179.0
2020-03-12 12:15:00,55.61,56.0,55.56,55.83,130856.0,50.9822,51.3397,50.9363,51.1839,130856.0
2020-03-12 12:20:00,55.83,56.25,55.78,56.25,106395.0,51.1839,51.5689,51.138,51.5689,106395.0
2020-03-12 12:25:00,56.23,56.64,56.18,56.46,179095.0,51.5506,51.9264,51.5047,51.7614,179095.0
2020-03-12 12:30:00,56.46,56.46,56.15,56.24,300102.0,51.7614,51.7614,51.4772,51.5597,300102.0
2020-03-12 12:35:00,56.25,56.35,56.19,56.26,96160.0,51.5689,51.6606,51.5139,51.5781,96160.0
2020-03-12 12:40:00,56.26,56.26,55.95,56.05,60048.0,51.5781,51.5781,51.2939,51.3855,60048.0
2020-03-12 12:45:00,56.07,56.13,55.8,55.8,91662.0,51.4039,51.4589,51.1564,51.1564,91662.0
2020-03-12 12:50:00,55.81,56.84,55.8,56.68,82665.0,51.1655,52.1098,51.1564,51.9631,82665.0
2020-03-12 12:55:00,56.66,58.13,56.61,57.9,160576.0,51.9448,53.2924,51.8989,53.0816,160576.0
2020-03-12 13:00:00,57.91,58.88,57.55,58.83,168733.0,53.0908,53.98,52.7607,53.9342,168733.0
2020-03-12 13:05:00,58.91,59.41,58.7,59.08,176021.0,54.0075,54.4659,53.815,54.1634,176021.0
2020-03-12 13:10:00,59.17,59.34,57.94,58.17,144612.0,54.2459,54.4018,53.1183,53.3291,144612.0
2020-03-12 13:15:00,58.15,58.81,57.3,57.45,313504.0,53.3108,53.9159,52.5315,52.669,313504.0
2020-03-12 13:20:00,57.44,57.44,57.01,57.24,94755.0,52.6599,52.6599,52.2657,52.4765,94755.0
2020-03-12 13:25:00,57.26,57.3,56.92,57.1,105119.0,52.4948,52.5315,52.1831,52.3482,105119.0
2020-03-12 13:30:00,57.1,57.29,56.99,57.0,111381.0,52.3482,52.5224,52.2473,52.2565,111381.0
2020-03-12 13:35:00,57.01,57.01,56.2,56.28,167461.0,52.2657,52.2657,51.5231,51.5964,167461.0
2020-03-12 13:40:00,56.28,56.51,56.17,56.31,124296.0,51.5964,51.8073,51.4956,51.6239,124296.0
2020-03-12 13:45:00,56.32,56.56,56.11,56.44,188595.0,51.6331,51.8531,51.4406,51.7431,188595.0
2020-03-12 13:50:00,56.43,56.69,56.28,56.46,169150.0,51.7339,51.9723,51.5964,51.7614,169150.0
2020-03-12 13:55:00,56.46,56.91,56.45,56.86,101642.0,51.7614,52.174,51.7523,52.1281,101642.0
2020-03-12 14:00:00,56.86,57.08,56.57,56.91,197388.0,52.1281,52.3298,51.8623,52.174,197388.0
2020-03-12 14:05:00,56.89,57.12,56.74,56.93,256939.0,52.1556,52.3665,52.0181,52.1923,256939.0
2020-03-12 14:10:00,56.92,57.0,56.53,56.66,140025.0,52.1831,52.2565,51.8256,51.9448,140025.0
2020-03-12 14:15:00,56.65,56.72,56.4,56.44,82191.0,51.9356,51.9998,51.7064,51.7431,82191.0
2020-03-12 14:20:00,56.42,56.53,56.26,56.27,312215.0,51.7248,51.8256,51.5781,51.5872,312215.0
2020-03-12 14:25:00,56.27,56.35,56.19,56.26,159067.0,51.5872,51.6606,51.5139,51.5781,159067.0
2020-03-12 14:30:00,56.26,56.29,56.01,56.16,220419.0,51.5781,51.6056,51.3489,51.4864,220419.0
2020-03-12 14:35:00,56.17,56.2,55.9,55.93,125054.0,51.4956,51.5231,51.248,51.2755,125054.0
2020-03-12 14:40:00,55.93,56.19,55.92,56.09,134976.0,51.2755,51.5139,51.2664,51.4222,134976.0
2020-03-12 14:45:00,56.12,56.52,56.07,56.52,93985.0,51.4497,51.8164,51.4039,51.8164,93985.0
2020-03-12 14:50:00,56.49,56.69,56.26,56.3,176852.0,51.7889,51.9723,51.5781,51.6147,176852.0
2020-03-12 14:55:00,56.3,56.42,56.04,56.06,207653.0,51.6147,51.7248,51.3764,51.3947,207653.0
2020-03-12 15:00:00,56.05,56.21,56.05,56.11,181441.0,51.3855,51.5322,51.3855,51.4406,181441.0
2020-03-12 15:05:00,56.11,56.2,55.83,56.04,346274.0,51.4406,51.5231,51.1839,51.3764,346274.0
2020-03-12 15:10:00,56.01,56.2,55.93,55.94,166353.0,51.3489,51.5231,51.2755,51.2847,166353.0
2020-03-12 15:15:00,55.94,56.0,55.83,55.84,195254.0,51.2847,51.3397,51.1839,51.193,195254.0
2020-03-12 15:20:00,55.83,55.9,55.62,55.67,229931.0,51.1839,51.248,50.9913,51.0372,229931.0
2020-03-12 15:25:00,55.64,55.7,55.51,55.51,277993.0,51.0097,51.0647,50.8905,50.8905,277993.0
2020-03-12 15:30:00,55.51,55.6,55.42,55.48,316114.0,50.8905,50.973,50.808,50.863,316114.0
2020-03-12 15:35:00,55.46,55.65,55.42,55.64,323400.0,50.8446,51.0188,50.808,51.0097,323400.0
2020-03-12 15:40:00,55.64,55.94,55.62,55.77,362918.0,51.0097,51.2847,50.9913,51.1288,362918.0
2020-03-12 15:45:00,55.78,55.96,55.67,55.94,209234.0,51.138,51.303,51.0372,51.2847,209234.0
2020-03-12 15:50:00,55.95,56.11,55.9,55.98,201781.0,51.2939,51.4406,51.248,51.3214,201781.0
2020-03-12 15:55:00,55.98,55.98,55.15,55.18,347202.0,51.3214,51.3214,50.5604,50.5879,347202.0
2020-03-13 09:30:00,57.75,58.49,57.75,58.09,373613.0,52.9441,53.6225,52.9441,53.2558,373613.0
2020-03-13 09:35:00,58.05,58.05,56.85,56.85,124667.0,53.2191,53.2191,52.119,52.119,124667.0
2020-03-13 09:40:00,56.68,56.68,55.58,56.25,204786.0,51.9631,51.9631,50.9547,51.5689,204786.0
2020-03-13 09:45:00,56.25,57.13,56.2,56.91,341881.0,51.5689,52.3757,51.5231,52.174,341881.0
2020-03-13 09:50:00,56.9,56.99,56.27,56.45,73679.0,52.1648,52.2473,51.5872,51.7523,73679.0
2020-03-13 09:55:00,56.39,56.69,56.26,56.49,96335.0,51.6973,51.9723,51.5781,51.7889,96335.0
2020-03-13 10:00:00,56.49,57.62,56.31,57.58,144875.0,51.7889,52.8249,51.6239,52.7882,144875.0
2020-03-13 10:05:00,57.57,57.66,57.14,57.28,107030.0,52.7791,52.8616,52.3848,52.5132,107030.0
2020-03-13 10:10:00,57.25,57.45,57.0,57.08,78385.0,52.4857,52.669,52.2565,52.3298,78385.0
2020-03-13 10:15:00,57.07,57.98,57.05,57.96,116774.0,52.3207,53.1549,52.3023,53.1366,116774.0
2020-03-13 10:20:00,57.95,58.31,57.85,57.85,109023.0,53.1274,53.4575,53.0358,53.0358,109023.0
2020-03-13 10:25:00,57.85,58.15,57.66,57.72,145305.0,53.0358,53.3108,52.8616,52.9166,145305.0
2020-03-13 10:30:00,57.72,58.09,57.61,57.73,282364.0,52.9166,53.2558,52.8157,52.9257,282364.0
2020-03-13 10:35:00,57.74,57.74,57.41,57.43,95699.0,52.9349,52.9349,52.6324,52.6507,95699.0
2020-03-13 10:40:00,57.39,57.56,57.3,57.37,78521.0,52.614,52.7699,52.5315,52.5957,78521.0
2020-03-13 10:45:00,57.35,57.36,57.08,57.11,127706.0,52.5774,52.5865,52.3298,52.3573,127706.0
2020-03-13 10:50:00,57.11,57.32,56.79,56.83,130577.0,52.3573,52.5499,52.064,52.1006,130577.0
2020-03-13 10:55:00,56.78,56.78,56.14,56.2,106412.0,52.0548,52.0548,51.4681,51.5231,106412.0
2020-03-13 11:00:00,56.2,56.57,56.06,56.55,115521.0,51.5231,51.8623,51.3947,51.8439,115521.0
2020-03-13 11:05:00,56.55,56.64,56.43,56.63,95563.0,51.8439,51.9264,51.7339,51.9173,95563.0
2020-03-13 11:10:00,56.62,56.63,56.3,56.61,73488.0,51.9081,51.9173,51.6147,51.8989,73488.0
2020-03-13 11:15:00,56.6,56.6,56.31,56.53,63164.0,51.8898,51.8898,51.6239,51.8256,63164.0
2020-03-13 11:20:00,56.54,56.67,56.24,56.24,87758.0,51.8348,51.9539,51.5597,51.5597,87758.0
2020-03-13 11:25:00,56.21,56.34,55.72,55.72,78623.0,51.5322,51.6514,51.083,51.083,78623.0
2020-03-13 11:30:00,55.69,55.76,55.16,55.17,138299.0,51.0555,51.1197,50.5696,50.5788,138299.0
2020-03-13 11:35:00,55.17,55.31,54.96,55.03,216932.0,50.5788,50.7071,50.3863,50.4504,216932.0
2020-03-13 11:40:00,55.04,55.04,54.78,54.8,85182.0,50.4596,50.4596,50.2212,50.2396,85182.0
2020-03-13 11:45:00,54.8,54.81,54.41,54.47,164400.0,50.2396,50.2487,49.882,49.937,164400.0
2020-03-13 11:50:00,54.47,54.91,54.44,54.9,107480.0,49.937,50.3404,49.9095,50.3312,107480.0
2020-03-13 11:55:00,54.91,55.43,54.89,55.3,76744.0,50.3404,50.8171,50.3221,50.698,76744.0
2020-03-13 12:00:00,55.35,55.39,54.7,54.78,91212.0,50.7438,50.7805,50.1479,50.2212,91212.0
2020-03-13 12:05:00,54.78,55.09,54.53,54.92,108559.0,50.2212,50.5054,49.992,50.3496,108559.0
2020-03-13 12:10:00,54.91,55.16,54.83,55.13,62900.0,50.3404,50.5696,50.2671,50.5421,62900.0
2020-03-13 12:15:00,55.16,55.3,55.01,55.25,99960.0,50.5696,50.698,50.4321,50.6521,99960.0
2020-03-13 12:20:00,55.23,55.38,55.04,55.28,79193.0,50.6338,50.7713,50.4596,50.6796,79193.0
2020-03-13 12:25:00,55.26,55.56,55.23,55.37,69665.0,50.6613,50.9363,50.6338,50.7621,69665.0
2020-03-13 12:30:00,55.35,56.16,55.34,56.06,146588.0,50.7438,51.4864,50.7346,51.3947,146588.0
2020-03-13 12:35:00,56.05,56.36,55.97,56.34,261379.0,51.3855,51.6697,51.3122,51.6514,261379.0
2020-03-13 12:40:00,56.35,56.83,56.31,56.83,95213.0,51.6606,52.1006,51.6239,52.1006,95213.0
2020-03-13 12:45:00,56.82,57.0,56.79,56.97,92483.0,52.0915,52.2565,52.064,52.229,92483.0
2020-03-13 12:50:00,56.95,57.14,56.95,57.13,127831.0,52.2106,52.3848,52.2106,52.3757,127831.0
2020-03-13 12:55:00,57.14,57.14,56.75,56.76,98882.0,52.3848,52.3848,52.0273,52.0365,98882.0
2020-03-13 13:00:00,56.73,56.93,56.67,56.68,71702.0,52.009,52.1923,51.9539,51.9631,71702.0
2020-03-13 13:05:00,56.68,56.88,56.58,56.82,316723.0,51.9631,52.1465,51.8714,52.0915,316723.0
2020-03-13 13:10:00,56.8,56.93,56.6,56.76,425805.0,52.0731,52.1923,51.8898,52.0365,425805.0
2020-03-13 13:15:00,56.76,56.81,56.56,56.76,329250.0,52.0365,52.0823,51.8531,52.0365,329250.0
2020-03-13 13:20:00,56.76,56.99,56.71,56.98,449520.0,52.0365,52.2473,51.9906,52.2382,449520.0
2020-03-13 13:25:00,56.97,57.21,56.93,56.98,665381.0,52.229,52.449,52.1923,52.2382,665381.0
2020-03-13 13:30:00,56.95,57.23,56.95,57.02,216985.0,52.2106,52.4673,52.2106,52.2748,216985.0
2020-03-13 13:35:00,57.02,57.06,56.65,56.95,136186.0,52.2748,52.3115,51.9356,52.2106,136186.0
2020-03-13 13:40:00,56.96,57.26,56.94,57.03,361127.0,52.2198,52.4948,52.2015,52.284,361127.0
2020-03-13 13:45:00,57.05,57.39,57.05,57.37,59249.0,52.3023,52.614,52.3023,52.5957,59249.0
2020-03-13 13:50:00,57.38,57.45,57.3,57.37,82745.0,52.6049,52.669,52.5315,52.5957,82745.0
2020-03-13 13:55:00,57.36,57.49,57.22,57.37,110946.0,52.5865,52.7057,52.4582,52.5957,110946.0
2020-03-13 14:00:00,57.36,57.36,56.98,56.99,108849.0,52.5865,52.5865,52.2382,52.2473,108849.0
2020-03-13 14:05:00,57.01,57.2,56.72,56.82,111974.0,52.2657,52.4398,51.9998,52.0915,111974.0
2020-03-13 14:10:00,56.8,57.01,56.77,56.85,115537.0,52.0731,52.2657,52.0456,52.119,115537.0
2020-03-13 14:15:00,56.85,57.1,56.8,56.97,159297.0,52.119,52.3482,52.0731,52.229,159297.0
2020-03-13 14:20:00,56.97,57.08,56.78,56.92,91555.0,52.229,52.3298,52.0548,52.1831,91555.0
2020-03-13 14:25:00,56.92,56.95,56.72,56.78,211262.0,52.1831,52.2106,51.9998,52.0548,211262.0
2020-03-13 14:30:00,56.8,56.81,56.55,56.77,126446.0,52.0731,52.0823,51.8439,52.0456,126446.0
2020-03-13 14:35:00,56.8,56.83,56.43,56.51,193389.0,52.0731,52.1006,51.7339,51.8073,193389.0
2020-03-13 14:40:00,56.51,57.02,56.39,56.98,162823.0,51.8073,52.2748,51.6973,52.2382,162823.0
2020-03-13 14:45:00,56.98,57.0,56.78,56.79,246552.0,52.2382,52.2565,52.0548,52.064,246552.0
2020-03-13 14:50:00,56.78,56.9,56.69,56.79,132044.0,52.0548,52.1648,51.9723,52.064,132044.0
2020-03-13 14:55:00,56.79,57.04,56.79,56.87,163345.0,52.064,52.2932,52.064,52.1373,163345.0
2020-03-13 15:00:00,56.94,57.16,56.83,56.92,207899.0,52.2015,52.4032,52.1006,52.1831,207899.0
2020-03-13 15:05:00,56.84,57.26,56.72,56.81,205031.0,52.1098,52.4948,51.9998,52.0823,205031.0
2020-03-13 15:10:00,56.81,57.04,56.66,56.78,129085.0,52.0823,52.2932,51.9448,52.0548,129085.0
2020-03-13 15:15:00,56.81,57.18,56.78,57.08,140859.0,52.0823,52.4215,52.0548,52.3298,140859.0
2020-03-13 15:20:00,57.11,57.38,57.03,57.26,140619.0,52.3573,52.6049,52.284,52.4948,140619.0
2020-03-13 15:25:00,57.29,57.3,57.09,57.18,119658.0,52.5224,52.5315,52.339,52.4215,119658.0
2020-03-13 15:30:00,57.22,57.35,56.4,56.55,190859.0,52.4582,52.5774,51.7064,51.8439,190859.0
2020-03-13 15:35:00,56.55,57.07,56.46,56.92,169783.0,51.8439,52.3207,51.7614,52.1831,169783.0
2020-03-13 15:40:00,56.92,57.58,56.92,57.45,277581.0,52.1831,52.7882,52.1831,52.669,277581.0
2020-03-13 15:45:00,57.46,57.95,57.46,57.92,225609.0,52.6782,53.1274,52.6782,53.0999,225609.0
2020-03-13 15:50:00,57.93,58.78,57.93,58.76,534726.0,53.1091,53.8884,53.1091,53.87,534726.0
2020-03-13 15:55:00,58.75,59.84,58.58,59.57,633746.0,53.8609,54.8601,53.705,54.6126,633746.0
2020-03-16 09:30:00,51.94,52.88,51.94,52.88,232807.0,47.6176,48.4794,47.6176,48.4794,232807.0
2020-03-16 09:35:00,52.88,52.88,52.88,52.88,0.0,48.4794,48.4794,48.4794,48.4794,0.0
2020-03-16 09:40:00,52.88,52.88,52.88,52.88,0.0,48.4794,48.4794,48.4794,48.4794,0.0
2020-03-16 09:45:00,51.29,53.54,51.29,53.02,172616.0,47.0217,49.0844,47.0217,48.6077,172616.0
2020-03-16 09:50:00,53.35,54.0,52.47,53.16,116010.0,48.9102,49.5061,48.1035,48.7361,116010.0
2020-03-16 09:55:00,52.81,53.15,52.47,52.77,138992.0,48.4152,48.7269,48.1035,48.3785,138992.0
2020-03-16 10:00:00,52.83,53.72,52.38,52.73,173032.0,48.4335,49.2494,48.021,48.3418,173032.0
2020-03-16 10:05:00,52.73,53.74,52.5,53.19,134243.0,48.3418,49.2678,48.131,48.7636,134243.0
2020-03-16 10:10:00,53.17,54.03,52.94,53.36,170352.0,48.7452,49.5336,48.5344,48.9194,170352.0
2020-03-16 10:15:00,53.29,53.51,53.09,53.16,116435.0,48.8552,49.0569,48.6719,48.7361,116435.0
2020-03-16 10:20:00,53.26,53.47,52.8,53.31,109861.0,48.8277,49.0203,48.406,48.8736,109861.0
2020-03-16 10:25:00,53.29,54.4,53.23,53.58,38326.0,48.8552,49.8729,48.8002,49.1211,38326.0
2020-03-16 10:30:00,53.37,54.4,53.27,54.23,49738.0,48.9286,49.8729,48.8369,49.717,49738.0
2020-03-16 10:35:00,54.31,54.83,54.15,54.68,81858.0,49.7903,50.2671,49.6437,50.1296,81858.0
2020-03-16 10:40:00,54.69,54.72,54.3,54.71,129726.0,50.1387,50.1662,49.7812,50.1571,129726.0
2020-03-16 10:45:00,54.63,55.0,54.5,54.5,139748.0,50.0837,50.4229,49.9645,49.9645,139748.0
2020-03-16 10:50:00,54.35,54.92,54.03,54.78,80746.0,49.827,50.3496,49.5336,50.2212,80746.0
2020-03-16 10:55:00,54.78,54.88,53.88,54.09,124330.0,50.2212,50.3129,49.3961,49.5887,124330.0
2020-03-16 11:00:00,54.09,54.3,53.85,54.03,61847.0,49.5887,49.7812,49.3686,49.5336,61847.0
2020-03-16 11:05:00,54.07,54.21,53.5,53.88,91507.0,49.5703,49.6987,49.0478,49.3961,91507.0
2020-03-16 11:10:00,53.94,54.99,53.74,54.81,78421.0,49.4511,50.4138,49.2678,50.2487,78421.0
2020-03-16 11:15:00,54.81,54.99,54.63,54.95,106126.0,50.2487,50.4138,50.0837,50.3771,106126.0
2020-03-16 11:20:00,54.98,55.39,54.95,55.39,90622.0,50.4046,50.7805,50.3771,50.7805,90622.0
2020-03-16 11:25:00,55.38,55.43,55.12,55.24,151417.0,50.7713,50.8171,50.5329,50.643,151417.0
2020-03-16 11:30:00,55.25,55.4,54.75,54.75,59324.0,50.6521,50.7896,50.1937,50.1937,59324.0
2020-03-16 11:35:00,54.75,55.19,54.69,54.86,124506.0,50.1937,50.5971,50.1387,50.2946,124506.0
2020-03-16 11:40:00,54.87,54.93,54.49,54.68,78854.0,50.3037,50.3588,49.9554,50.1296,78854.0
2020-03-16 11:45:00,54.66,54.67,54.32,54.41,106329.0,50.1112,50.1204,49.7995,49.882,106329.0
2020-03-16 11:50:00,54.4,54.47,54.03,54.12,144032.0,49.8729,49.937,49.5336,49.6162,144032.0
2020-03-16 11:55:00,54.15,54.47,54.01,54.47,113670.0,49.6437,49.937,49.5153,49.937,113670.0
2020-03-16 12:00:00,54.47,54.72,54.31,54.7,60140.0,49.937,50.1662,49.7903,50.1479,60140.0
2020-03-16 12:05:00,54.68,54.79,54.48,54.5,140068.0,50.1296,50.2304,49.9462,49.9645,140068.0
2020-03-16 12:10:00,54.5,54.55,54.1,54.11,104216.0,49.9645,50.0104,49.5978,49.607,104216.0
2020-03-16 12:15:00,54.12,54.2,53.78,53.85,47738.0,49.6162,49.6895,49.3045,49.3686,47738.0
2020-03-16 12:20:00,53.85,53.95,53.68,53.78,579409.0,49.3686,49.4603,49.2128,49.3045,579409.0
2020-03-16 12:25:00,53.77,54.11,53.7,53.79,73793.0,49.2953,49.607,49.2311,49.3136,73793.0
2020-03-16 12:30:00,53.86,54.01,53.79,53.88,68828.0,49.3778,49.5153,49.3136,49.3961,68828.0
2020-03-16 12:35:00,53.87,54.03,53.58,53.73,98538.0,49.387,49.5336,49.1211,49.2586,98538.0
2020-03-16 12:40:00,53.76,54.06,53.72,53.93,57114.0,49.2861,49.5612,49.2494,49.442,57114.0
2020-03-16 12:45:00,53.9,53.97,53.57,53.58,86419.0,49.4145,49.4786,49.1119,49.1211,86419.0
2020-03-16 12:50:00,53.57,53.58,53.16,53.18,107038.0,49.1119,49.1211,48.7361,48.7544,107038.0
2020-03-16 12:55:00,53.17,53.22,52.9,53.02,256827.0,48.7452,48.7911,48.4977,48.6077,256827.0
2020-03-16 13:00:00,53.03,53.34,52.96,53.34,152571.0,48.6169,48.9011,48.5527,48.9011,152571.0
2020-03-16 13:05:00,53.34,53.36,53.0,53.0,96566.0,48.9011,48.9194,48.5894,48.5894,96566.0
2020-03-16 13:10:00,53.0,53.61,53.0,53.43,94102.0,48.5894,49.1486,48.5894,48.9836,94102.0
2020-03-16 13:15:00,53.5,53.54,53.19,53.24,90430.0,49.0478,49.0844,48.7636,48.8094,90430.0
2020-03-16 13:20:00,53.22,53.51,53.05,53.44,76273.0,48.7911,49.0569,48.6352,48.9927,76273.0
2020-03-16 13:25:00,53.43,53.43,53.21,53.24,41974.0,48.9836,48.9836,48.7819,48.8094,41974.0
2020-03-16 13:30:00,53.19,53.24,52.91,52.99,96521.0,48.7636,48.8094,48.5069,48.5802,96521.0
2020-03-16 13:35:00,53.02,53.25,52.84,53.0,67707.0,48.6077,48.8186,48.4427,48.5894,67707.0
2020-03-16 13:40:00,52.93,52.95,52.77,52.77,92245.0,48.5252,48.5435,48.3785,48.3785,92245.0
2020-03-16 13:45:00,52.77,53.1,52.67,53.06,61010.0,48.3785,48.681,48.2868,48.6444,61010.0
2020-03-16 13:50:00,53.13,53.17,52.88,52.94,209260.0,48.7085,48.7452,48.4794,48.5344,209260.0
2020-03-16 13:55:00,52.97,53.26,52.93,53.03,81296.0,48.5619,48.8277,48.5252,48.6169,81296.0
2020-03-16 14:00:00,53.01,53.12,52.79,52.87,92346.0,48.5985,48.6994,48.3968,48.4702,92346.0
2020-03-16 14:05:00,52.85,53.12,52.61,52.8,95687.0,48.4518,48.6994,48.2318,48.406,95687.0
2020-03-16 14:10:00,52.74,52.96,52.67,52.86,114072.0,48.351,48.5527,48.2868,48.461,114072.0
2020-03-16 14:15:00,52.92,52.95,52.62,52.77,92845.0,48.516,48.5435,48.241,48.3785,92845.0
2020-03-16 14:20:00,52.81,52.89,52.52,52.54,162968.0,48.4152,48.4885,48.1493,48.1676,162968.0
2020-03-16 14:25:00,52.53,52.9,52.51,52.74,90669.0,48.1585,48.4977,48.1401,48.351,90669.0
2020-03-16 14:30:00,52.69,53.59,52.66,53.57,63783.0,48.3052,49.1303,48.2777,49.1119,63783.0
2020-03-16 14:35:00,53.56,53.8,53.36,53.45,179236.0,49.1028,49.3228,48.9194,49.0019,179236.0
2020-03-16 14:40:00,53.47,53.5,53.06,53.16,101218.0,49.0203,49.0478,48.6444,48.7361,101218.0
2020-03-16 14:45:00,53.2,53.44,53.18,53.39,202907.0,48.7727,48.9927,48.7544,48.9469,202907.0
2020-03-16 14:50:00,53.38,53.75,53.34,53.52,168167.0,48.9377,49.277,48.9011,49.0661,168167.0
2020-03-16 14:55:00,53.57,53.95,53.28,53.75,172849.0,49.1119,49.4603,48.8461,49.277,172849.0
2020-03-16 15:00:00,53.76,53.94,53.32,53.39,218212.0,49.2861,49.4511,48.8827,48.9469,218212.0
2020-03-16 15:05:00,53.39,53.51,53.25,53.41,111988.0,48.9469,49.0569,48.8186,48.9652,111988.0
2020-03-16 15:10:00,53.41,53.55,53.4,53.41,196743.0,48.9652,49.0936,48.9561,48.9652,196743.0
2020-03-16 15:15:00,53.4,53.4,53.02,53.09,175093.0,48.9561,48.9561,48.6077,48.6719,175093.0
2020-03-16 15:20:00,53.11,53.29,52.89,53.07,157937.0,48.6902,48.8552,48.4885,48.6535,157937.0
2020-03-16 15:25:00,53.08,53.3,53.0,53.19,314651.0,48.6627,48.8644,48.5894,48.7636,314651.0
2020-03-16 15:30:00,53.15,53.16,52.37,52.82,215564.0,48.7269,48.7361,48.0118,48.4243,215564.0
2020-03-16 15:35:00,52.85,52.88,52.06,52.27,373028.0,48.4518,48.4794,47.7276,47.9201,373028.0
2020-03-16 15:40:00,52.21,52.67,52.01,52.64,251239.0,47.8651,48.2868,47.6818,48.2593,251239.0
2020-03-16 15:45:00,52.63,52.93,52.3,52.56,144430.0,48.2502,48.5252,47.9476,48.186,144430.0
2020-03-16 15:50:00,52.54,52.57,51.56,51.57,251631.0,48.1676,48.1951,47.2692,47.2784,251631.0
2020-03-16 15:55:00,51.56,52.1,50.57,51.96,223832.0,47.2692,47.7643,46.3616,47.6359,223832.0
2020-03-17 09:30:00,52.58,53.12,52.01,52.29,396952.0,48.2043,48.6994,47.6818,47.9385,396952.0
2020-03-17 09:35:00,52.29,52.55,51.11,51.43,199429.0,47.9385,48.1768,46.8567,47.15,199429.0
2020-03-17 09:40:00,51.43,51.55,50.56,50.58,195608.0,47.15,47.26,46.3524,46.3708,195608.0
2020-03-17 09:45:00,50.72,51.5,50.58,50.88,161528.0,46.4991,47.2142,46.3708,46.6458,161528.0
2020-03-17 09:50:00,50.84,50.92,50.5,50.53,160467.0,46.6091,46.6825,46.2974,46.3249,160467.0
2020-03-17 09:55:00,50.53,50.79,50.35,50.49,178557.0,46.3249,46.5633,46.1599,46.2882,178557.0
2020-03-17 10:00:00,50.51,51.2,50.26,51.16,129810.0,46.3066,46.9392,46.0774,46.9025,129810.0
2020-03-17 10:05:00,51.18,51.82,51.18,51.7,121610.0,46.9208,47.5076,46.9208,47.3976,121610.0
2020-03-17 10:10:00,51.58,52.22,51.54,52.09,139596.0,47.2875,47.8743,47.2509,47.7551,139596.0
2020-03-17 10:15:00,52.12,52.36,51.9,52.29,124637.0,47.7826,48.0026,47.5809,47.9385,124637.0
2020-03-17 10:20:00,52.31,52.32,51.95,51.98,85335.0,47.9568,47.966,47.6267,47.6542,85335.0
2020-03-17 10:25:00,51.96,52.24,51.88,52.1,440041.0,47.6359,47.8926,47.5626,47.7643,440041.0
2020-03-17 10:30:00,52.11,52.32,51.36,51.43,140961.0,47.7734,47.966,47.0858,47.15,140961.0
2020-03-17 10:35:00,51.41,51.77,51.18,51.25,198837.0,47.1317,47.4617,46.9208,46.985,198837.0
2020-03-17 10:40:00,51.27,51.68,51.05,51.66,213860.0,47.0033,47.3792,46.8016,47.3609,213860.0
2020-03-17 10:45:00,51.67,51.73,51.01,51.01,221546.0,47.37,47.4251,46.765,46.765,221546.0
2020-03-17 10:50:00,51.04,51.04,50.51,50.91,165009.0,46.7925,46.7925,46.3066,46.6733,165009.0
2020-03-17 10:55:00,50.94,51.38,50.75,51.22,194237.0,46.7008,47.1042,46.5266,46.9575,194237.0
2020-03-17 11:00:00,51.24,51.43,51.1,51.35,270238.0,46.9758,47.15,46.8475,47.0767,270238.0
2020-03-17 11:05:00,51.35,52.1,51.35,52.1,165175.0,47.0767,47.7643,47.0767,47.7643,165175.0
2020-03-17 11:10:00,52.14,52.9,52.14,52.83,124047.0,47.8009,48.4977,47.8009,48.4335,124047.0
2020-03-17 11:15:00,52.84,53.08,52.69,52.96,107993.0,48.4427,48.6627,48.3052,48.5527,107993.0
2020-03-17 11:20:00,52.96,53.12,52.53,52.7,64882.0,48.5527,48.6994,48.1585,48.3143,64882.0
2020-03-17 11:25:00,52.7,52.97,52.61,52.83,43261.0,48.3143,48.5619,48.2318,48.4335,43261.0
2020-03-17 11:30:00,52.81,53.39,52.81,53.15,78437.0,48.4152,48.9469,48.4152,48.7269,78437.0
2020-03-17 11:35:00,53.15,53.15,52.59,52.62,67642.0,48.7269,48.7269,48.2135,48.241,67642.0
2020-03-17 11:40:00,52.59,53.08,52.55,53.07,123019.0,48.2135,48.6627,48.1768,48.6535,123019.0
2020-03-17 11:45:00,53.09,53.39,52.87,53.37,80915.0,48.6719,48.9469,48.4702,48.9286,80915.0
2020-03-17 11:50:00,53.37,53.87,53.37,53.87,94215.0,48.9286,49.387,48.9286,49.387,94215.0
2020-03-17 11:55:00,53.87,54.01,53.82,53.98,135019.0,49.387,49.5153,49.3411,49.4878,135019.0
2020-03-17 12:00:00,53.99,54.33,53.81,54.32,160401.0,49.497,49.8087,49.332,49.7995,160401.0
2020-03-17 12:05:00,54.33,54.88,54.32,54.87,144404.0,49.8087,50.3129,49.7995,50.3037,144404.0
2020-03-17 12:10:00,54.87,55.22,54.82,55.22,70094.0,50.3037,50.6246,50.2579,50.6246,70094.0
2020-03-17 12:15:00,55.21,55.22,54.43,54.8,138366.0,50.6155,50.6246,49.9004,50.2396,138366.0
2020-03-17 12:20:00,54.82,54.83,54.18,54.29,137440.0,50.2579,50.2671,49.6712,49.772,137440.0
2020-03-17 12:25:00,54.28,54.32,53.94,54.07,49160.0,49.7628,49.7995,49.4511,49.5703,49160.0
2020-03-17 12:30:00,54.05,54.16,53.97,54.01,61235.0,49.552,49.6528,49.4786,49.5153,61235.0
2020-03-17 12:35:00,54.01,54.01,53.56,53.65,90319.0,49.5153,49.5153,49.1028,49.1853,90319.0
2020-03-17 12:40:00,53.64,53.74,53.26,53.35,157362.0,49.1761,49.2678,48.8277,48.9102,157362.0
2020-03-17 12:45:00,53.35,53.62,53.35,53.41,62759.0,48.9102,49.1578,48.9102,48.9652,62759.0
2020-03-17 12:50:00,53.41,53.41,52.82,52.91,173375.0,48.9652,48.9652,48.4243,48.5069,173375.0
2020-03-17 12:55:00,52.92,53.05,52.82,53.04,67564.0,48.516,48.6352,48.4243,48.626,67564.0
2020-03-17 13:00:00,53.04,53.37,52.97,53.12,93054.0,48.626,48.9286,48.5619,48.6994,93054.0
2020-03-17 13:05:00,53.09,53.22,52.63,52.66,98920.0,48.6719,48.7911,48.2502,48.2777,98920.0
2020-03-17 13:10:00,52.72,52.75,52.26,52.27,123640.0,48.3327,48.3602,47.9109,47.9201,123640.0
2020-03-17 13:15:00,52.28,52.43,52.08,52.32,87364.0,47.9293,48.0668,47.7459,47.966,87364.0
2020-03-17 13:20:00,52.32,52.53,52.21,52.49,87742.0,47.966,48.1585,47.8651,48.1218,87742.0
2020-03-17 13:25:00,52.5,52.51,52.24,52.43,47549.0,48.131,48.1401,47.8926,48.0668,47549.0
2020-03-17 13:30:00,52.44,52.56,52.23,52.36,74701.0,48.076,48.186,47.8834,48.0026,74701.0
2020-03-17 13:35:00,52.34,52.56,52.23,52.55,106172.0,47.9843,48.186,47.8834,48.1768,106172.0
2020-03-17 13:40:00,52.55,52.75,52.55,52.75,180391.0,48.1768,48.3602,48.1768,48.3602,180391.0
2020-03-17 13:45:00,52.72,53.13,52.72,53.11,62578.0,48.3327,48.7085,48.3327,48.6902,62578.0
2020-03-17 13:50:00,53.13,53.34,53.1,53.17,147982.0,48.7085,48.9011,48.681,48.7452,147982.0
2020-03-17 13:55:00,53.11,53.32,53.08,53.29,366191.0,48.6902,48.8827,48.6627,48.8552,366191.0
2020-03-17 14:00:00,53.28,53.37,53.07,53.32,248450.0,48.8461,48.9286,48.6535,48.8827,248450.0
2020-03-17 14:05:00,53.31,53.97,53.31,53.95,172375.0,48.8736,49.4786,48.8736,49.4603,172375.0
2020-03-17 14:10:00,53.95,53.96,53.58,53.81,194198.0,49.4603,49.4695,49.1211,49.332,194198.0
2020-03-17 14:15:00,53.85,54.23,53.8,54.17,156545.0,49.3686,49.717,49.3228,49.662,156545.0
2020-03-17 14:20:00,54.22,54.29,53.79,53.81,217739.0,49.7078,49.772,49.3136,49.332,217739.0
2020-03-17 14:25:00,53.82,54.37,53.69,54.36,189746.0,49.3411,49.8454,49.2219,49.8362,189746.0
2020-03-17 14:30:00,54.37,54.65,54.37,54.64,470560.0,49.8454,50.1021,49.8454,50.0929,470560.0
2020-03-17 14:35:00,54.63,54.75,54.39,54.5,258197.0,50.0837,50.1937,49.8637,49.9645,258197.0
2020-03-17 14:40:00,54.5,54.56,54.1,54.1,233800.0,49.9645,50.0195,49.5978,49.5978,233800.0
2020-03-17 14:45:00,54.11,54.14,53.69,53.72,189974.0,49.607,49.6345,49.2219,49.2494,189974.0
2020-03-17 14:50:00,53.73,53.8,53.5,53.64,112509.0,49.2586,49.3228,49.0478,49.1761,112509.0
2020-03-17 14:55:00,53.65,53.86,53.56,53.84,100874.0,49.1853,49.3778,49.1028,49.3595,100874.0
2020-03-17 15:00:00,53.87,53.93,53.08,53.14,253032.0,49.387,49.442,48.6627,48.7177,253032.0
2020-03-17 15:05:00,53.21,53.74,52.97,53.65,147792.0,48.7819,49.2678,48.5619,49.1853,147792.0
2020-03-17 15:10:00,53.64,53.79,53.26,53.35,234644.0,49.1761,49.3136,48.8277,48.9102,234644.0
2020-03-17 15:15:00,53.35,53.56,53.28,53.47,137063.0,48.9102,49.1028,48.8461,49.0203,137063.0
2020-03-17 15:20:00,53.43,53.66,53.26,53.6,160442.0,48.9836,49.1944,48.8277,49.1394,160442.0
2020-03-17 15:25:00,53.61,53.62,53.37,53.45,201556.0,49.1486,49.1578,48.9286,49.0019,201556.0
2020-03-17 15:30:00,53.45,53.65,53.2,53.58,251109.0,49.0019,49.1853,48.7727,49.1211,251109.0
2020-03-17 15:35:00,53.56,54.03,53.56,54.03,271206.0,49.1028,49.5336,49.1028,49.5336,271206.0
2020-03-17 15:40:00,54.04,54.57,54.0,54.44,385940.0,49.5428,50.0287,49.5061,49.9095,385940.0
2020-03-17 15:45:00,54.43,54.57,54.18,54.51,508901.0,49.9004,50.0287,49.6712,49.9737,508901.0
2020-03-17 15:50:00,54.51,54.73,54.28,54.73,494831.0,49.9737,50.1754,49.7628,50.1754,494831.0
2020-03-17 15:55:00,54.76,55.17,54.18,55.17,493285.0,50.2029,50.5788,49.6712,50.5788,493285.0
2020-03-18 09:30:00,51.87,52.0,51.25,51.48,182299.0,47.5534,47.6726,46.985,47.1959,182299.0
2020-03-18 09:35:00,51.34,51.84,50.3,50.76,92144.0,47.0675,47.5259,46.1141,46.5358,92144.0
2020-03-18 09:40:00,50.79,51.5,50.7,51.26,115037.0,46.5633,47.2142,46.4808,46.9942,115037.0
2020-03-18 09:45:00,51.68,51.78,50.5,50.54,192988.0,47.3792,47.4709,46.2974,46.3341,192988.0
2020-03-18 09:50:00,50.66,52.34,50.54,52.21,152191.0,46.4441,47.9843,46.3341,47.8651,152191.0
2020-03-18 09:55:00,52.28,52.69,51.76,51.85,56734.0,47.9293,48.3052,47.4526,47.5351,56734.0
2020-03-18 10:00:00,51.95,53.14,51.72,52.67,75387.0,47.6267,48.7177,47.4159,48.2868,75387.0
2020-03-18 10:05:00,53.0,53.0,51.61,51.67,50691.0,48.5894,48.5894,47.315,47.37,50691.0
2020-03-18 10:10:00,51.66,52.21,51.54,52.21,79513.0,47.3609,47.8651,47.2509,47.8651,79513.0
2020-03-18 10:15:00,52.14,52.19,51.54,51.74,24030.0,47.8009,47.8468,47.2509,47.4342,24030.0
2020-03-18 10:20:00,51.73,52.0,51.18,51.31,51884.0,47.4251,47.6726,46.9208,47.04,51884.0
2020-03-18 10:25:00,51.38,51.79,51.21,51.71,56476.0,47.1042,47.4801,46.9483,47.4067,56476.0
2020-03-18 10:30:00,51.79,52.0,51.57,51.81,35728.0,47.4801,47.6726,47.2784,47.4984,35728.0
2020-03-18 10:35:00,51.74,51.93,51.52,51.83,68515.0,47.4342,47.6084,47.2325,47.5167,68515.0
2020-03-18 10:40:00,51.81,52.24,51.76,52.23,110035.0,47.4984,47.8926,47.4526,47.8834,110035.0
2020-03-18 10:45:00,52.24,52.36,51.61,51.76,173682.0,47.8926,48.0026,47.315,47.4526,173682.0
2020-03-18 10:50:00,51.76,51.92,51.25,51.27,58841.0,47.4526,47.5992,46.985,47.0033,58841.0
2020-03-18 10:55:00,51.29,51.38,51.08,51.22,46346.0,47.0217,47.1042,46.8291,46.9575,46346.0
2020-03-18 11:00:00,51.17,51.55,51.12,51.17,79445.0,46.9117,47.26,46.8658,46.9117,79445.0
2020-03-18 11:05:00,51.21,51.28,50.85,50.86,88151.0,46.9483,47.0125,46.6183,46.6275,88151.0
2020-03-18 11:10:00,50.86,50.92,50.41,50.51,186101.0,46.6275,46.6825,46.2149,46.3066,186101.0
2020-03-18 11:15:00,50.53,50.71,50.31,50.71,66741.0,46.3249,46.4899,46.1232,46.4899,66741.0
2020-03-18 11:20:00,50.72,51.22,50.55,50.98,98916.0,46.4991,46.9575,46.3433,46.7375,98916.0
2020-03-18 11:25:00,51.07,51.32,50.96,51.01,89511.0,46.82,47.0492,46.7191,46.765,89511.0
2020-03-18 11:30:00,51.02,51.34,50.81,51.07,83803.0,46.7741,47.0675,46.5816,46.82,83803.0
2020-03-18 11:35:00,51.1,51.41,50.89,50.94,77143.0,46.8475,47.1317,46.655,46.7008,77143.0
2020-03-18 11:40:00,50.88,51.0,50.66,50.8,83281.0,46.6458,46.7558,46.4441,46.5724,83281.0
2020-03-18 11:45:00,50.8,51.15,50.62,50.91,124280.0,46.5724,46.8933,46.4074,46.6733,124280.0
2020-03-18 11:50:00,50.94,51.5,50.91,51.42,94084.0,46.7008,47.2142,46.6733,47.1409,94084.0
2020-03-18 11:55:00,51.44,51.66,51.35,51.56,41475.0,47.1592,47.3609,47.0767,47.2692,41475.0
2020-03-18 12:00:00,51.48,51.58,50.96,51.06,166844.0,47.1959,47.2875,46.7191,46.8108,166844.0
2020-03-18 12:05:00,51.02,51.52,50.81,51.2,205609.0,46.7741,47.2325,46.5816,46.9392,205609.0
2020-03-18 12:10:00,51.2,51.45,51.0,51.04,71438.0,46.9392,47.1684,46.7558,46.7925,71438.0
2020-03-18 12:15:00,50.96,51.03,50.5,50.64,100476.0,46.7191,46.7833,46.2974,46.4258,100476.0
2020-03-18 12:20:00,50.61,50.77,50.31,50.68,275374.0,46.3983,46.5449,46.1232,46.4624,275374.0
2020-03-18 12:25:00,50.69,51.05,50.58,50.93,121910.0,46.4716,46.8016,46.3708,46.6916,121910.0
2020-03-18 12:30:00,50.92,51.07,50.55,50.62,412299.0,46.6825,46.82,46.3433,46.4074,412299.0
2020-03-18 12:35:00,50.54,50.6,50.18,50.33,114181.0,46.3341,46.3891,46.004,46.1416,114181.0
2020-03-18 12:40:00,50.28,50.49,50.15,50.48,150930.0,46.0957,46.2882,45.9765,46.2791,150930.0
2020-03-18 12:45:00,50.49,50.58,50.16,50.26,231163.0,46.2882,46.3708,45.9857,46.0774,231163.0
2020-03-18 12:50:00,50.22,50.3,49.92,49.99,141560.0,46.0407,46.1141,45.7657,45.8299,141560.0
2020-03-18 12:55:00,49.99,50.04,49.71,49.77,67960.0,45.8299,45.8757,45.5732,45.6282,67960.0
2020-03-18 13:00:00,49.77,49.77,49.77,49.77,0.0,45.6282,45.6282,45.6282,45.6282,0.0
2020-03-18 13:05:00,49.77,49.77,49.77,49.77,0.0,45.6282,45.6282,45.6282,45.6282,0.0
2020-03-18 13:10:00,48.76,49.99,48.7,49.58,208104.0,44.7022,45.8299,44.6472,45.454,208104.0
2020-03-18 13:15:00,49.58,50.14,49.27,49.78,245443.0,45.454,45.9674,45.1698,45.6373,245443.0
2020-03-18 13:20:00,49.53,50.0,49.42,49.53,148202.0,45.4081,45.839,45.3073,45.4081,148202.0
2020-03-18 13:25:00,49.57,49.58,48.83,49.22,379209.0,45.4448,45.454,44.7664,45.1239,379209.0
2020-03-18 13:30:00,49.25,49.26,48.28,48.47,127793.0,45.1514,45.1606,44.2622,44.4363,127793.0
2020-03-18 13:35:00,48.43,49.27,48.43,48.99,106568.0,44.3997,45.1698,44.3997,44.9131,106568.0
2020-03-18 13:40:00,48.86,49.95,48.74,49.71,78914.0,44.7939,45.7932,44.6839,45.5732,78914.0
2020-03-18 13:45:00,49.47,49.82,49.11,49.52,113698.0,45.3531,45.674,45.0231,45.399,113698.0
2020-03-18 13:50:00,49.58,49.79,48.96,49.13,82050.0,45.454,45.6465,44.8856,45.0414,82050.0
2020-03-18 13:55:00,49.09,49.17,48.61,48.84,120779.0,45.0048,45.0781,44.5647,44.7756,120779.0
2020-03-18 14:00:00,48.84,49.11,48.61,48.88,45351.0,44.7756,45.0231,44.5647,44.8122,45351.0
2020-03-18 14:05:00,48.96,49.31,48.67,48.97,105745.0,44.8856,45.2064,44.6197,44.8947,105745.0
2020-03-18 14:10:00,48.78,48.95,48.37,48.47,127575.0,44.7206,44.8764,44.3447,44.4363,127575.0
2020-03-18 14:15:00,48.44,48.74,48.13,48.24,121860.0,44.4088,44.6839,44.1246,44.2255,121860.0
2020-03-18 14:20:00,48.29,48.41,48.0,48.11,128244.0,44.2713,44.3813,44.0055,44.1063,128244.0
2020-03-18 14:25:00,48.13,48.29,47.91,48.29,132159.0,44.1246,44.2713,43.923,44.2713,132159.0
2020-03-18 14:30:00,48.16,48.79,48.02,48.49,147040.0,44.1521,44.7297,44.0238,44.4547,147040.0
2020-03-18 14:35:00,48.36,49.05,48.36,48.99,322809.0,44.3355,44.9681,44.3355,44.9131,322809.0
2020-03-18 14:40:00,49.05,49.26,48.33,48.84,141136.0,44.9681,45.1606,44.308,44.7756,141136.0
2020-03-18 14:45:00,48.77,49.17,48.38,48.65,151002.0,44.7114,45.0781,44.3538,44.6014,151002.0
2020-03-18 14:50:00,48.72,49.13,48.54,49.07,134649.0,44.6655,45.0414,44.5005,44.9864,134649.0
2020-03-18 14:55:00,49.1,49.93,48.86,49.89,144538.0,45.0139,45.7748,44.7939,45.7382,144538.0
2020-03-18 15:00:00,49.62,49.9,48.77,48.8,94323.0,45.4906,45.7473,44.7114,44.7389,94323.0
2020-03-18 15:05:00,48.76,49.13,48.4,48.72,162592.0,44.7022,45.0414,44.3722,44.6655,162592.0
2020-03-18 15:10:00,48.73,49.71,48.72,49.48,172702.0,44.6747,45.5732,44.6655,45.3623,172702.0
2020-03-18 15:15:00,49.33,49.5,48.86,49.15,184081.0,45.2248,45.3806,44.7939,45.0598,184081.0
2020-03-18 15:20:00,49.17,49.18,48.64,48.74,198360.0,45.0781,45.0873,44.5922,44.6839,198360.0
2020-03-18 15:25:00,48.77,48.8,48.48,48.48,133668.0,44.7114,44.7389,44.4455,44.4455,133668.0
2020-03-18 15:30:00,48.37,48.94,48.36,48.55,230986.0,44.3447,44.8672,44.3355,44.5097,230986.0
2020-03-18 15:35:00,48.55,48.56,48.09,48.39,290899.0,44.5097,44.5189,44.088,44.363,290899.0
2020-03-18 15:40:00,48.29,48.98,48.29,48.88,231726.0,44.2713,44.9039,44.2713,44.8122,231726.0
2020-03-18 15:45:00,48.85,49.15,48.35,49.08,307826.0,44.7847,45.0598,44.3263,44.9956,307826.0
2020-03-18 15:50:00,49.08,49.18,48.6,48.97,225404.0,44.9956,45.0873,44.5555,44.8947,225404.0
2020-03-18 15:55:00,48.97,50.18,48.83,49.83,285087.0,44.8947,46.004,44.7664,45.6832,285087.0
2020-03-19 09:30:00,48.95,49.44,48.51,48.9,421577.0,44.8764,45.3256,44.473,44.8306,421577.0
2020-03-19 09:35:00,48.9,48.91,48.26,48.38,128551.0,44.8306,44.8397,44.2438,44.3538,128551.0
2020-03-19 09:40:00,48.29,48.38,47.77,48.12,116804.0,44.2713,44.3538,43.7946,44.1155,116804.0
2020-03-19 09:45:00,48.1,48.62,47.97,48.5,228374.0,44.0971,44.5739,43.978,44.4639,228374.0
2020-03-19 09:50:00,48.5,49.36,48.42,49.3,282043.0,44.4639,45.2523,44.3905,45.1973,282043.0
2020-03-19 09:55:00,49.25,50.0,49.14,49.96,126812.0,45.1514,45.839,45.0506,45.8024,126812.0
2020-03-19 10:00:00,49.96,50.45,49.74,50.13,156103.0,45.8024,46.2516,45.6007,45.9582,156103.0
2020-03-19 10:05:00,50.09,50.98,50.04,50.96,122645.0,45.9215,46.7375,45.8757,46.7191,122645.0
2020-03-19 10:10:00,50.95,51.59,50.59,51.55,93243.0,46.71,47.2967,46.3799,47.26,93243.0
2020-03-19 10:15:00,51.59,51.99,50.79,50.88,95505.0,47.2967,47.6634,46.5633,46.6458,95505.0
2020-03-19 10:20:00,50.92,51.05,50.29,50.56,70504.0,46.6825,46.8016,46.1049,46.3524,70504.0
2020-03-19 10:25:00,50.62,51.23,50.52,51.15,73727.0,46.4074,46.9667,46.3157,46.8933,73727.0
2020-03-19 10:30:00,51.19,51.5,50.96,51.3,85283.0,46.93,47.2142,46.7191,47.0308,85283.0
2020-03-19 10:35:00,51.3,51.36,50.33,50.39,91053.0,47.0308,47.0858,46.1416,46.1966,91053.0
2020-03-19 10:40:00,50.43,50.51,50.1,50.42,42865.0,46.2332,46.3066,45.9307,46.2241,42865.0
2020-03-19 10:45:00,50.34,50.61,50.15,50.15,56273.0,46.1507,46.3983,45.9765,45.9765,56273.0
2020-03-19 10:50:00,50.19,50.4,50.08,50.39,82407.0,46.0132,46.2057,45.9124,46.1966,82407.0
2020-03-19 10:55:00,50.39,50.99,50.21,50.35,89902.0,46.1966,46.7466,46.0315,46.1599,89902.0
2020-03-19 11:00:00,50.37,50.88,50.29,50.56,199188.0,46.1782,46.6458,46.1049,46.3524,199188.0
2020-03-19 11:05:00,50.57,50.7,50.37,50.59,89716.0,46.3616,46.4808,46.1782,46.3799,89716.0
2020-03-19 11:10:00,50.61,51.22,50.47,51.16,174325.0,46.3983,46.9575,46.2699,46.9025,174325.0
2020-03-19 11:15:00,51.14,51.23,50.96,51.09,110313.0,46.8842,46.9667,46.7191,46.8383,110313.0
2020-03-19 11:20:00,51.12,51.36,51.1,51.29,68331.0,46.8658,47.0858,46.8475,47.0217,68331.0
2020-03-19 11:25:00,51.27,52.09,51.26,52.08,71058.0,47.0033,47.7551,46.9942,47.7459,71058.0
2020-03-19 11:30:00,52.08,52.08,51.45,51.68,193787.0,47.7459,47.7459,47.1684,47.3792,193787.0
2020-03-19 11:35:00,51.67,52.03,51.48,51.63,106869.0,47.37,47.7001,47.1959,47.3334,106869.0
2020-03-19 11:40:00,51.63,51.95,51.5,51.68,158572.0,47.3334,47.6267,47.2142,47.3792,158572.0
2020-03-19 11:45:00,51.69,51.94,51.48,51.88,92222.0,47.3884,47.6176,47.1959,47.5626,92222.0
2020-03-19 11:50:00,51.9,52.1,51.78,51.86,313223.0,47.5809,47.7643,47.4709,47.5442,313223.0
2020-03-19 11:55:00,51.86,52.03,51.1,51.1,82120.0,47.5442,47.7001,46.8475,46.8475,82120.0
2020-03-19 12:00:00,51.1,51.19,50.71,50.75,65239.0,46.8475,46.93,46.4899,46.5266,65239.0
2020-03-19 12:05:00,50.77,50.9,50.63,50.74,71165.0,46.5449,46.6641,46.4166,46.5174,71165.0
2020-03-19 12:10:00,50.75,50.8,50.4,50.56,91943.0,46.5266,46.5724,46.2057,46.3524,91943.0
2020-03-19 12:15:00,50.62,50.62,50.15,50.31,66540.0,46.4074,46.4074,45.9765,46.1232,66540.0
2020-03-19 12:20:00,50.3,50.56,49.89,49.91,212960.0,46.1141,46.3524,45.7382,45.7565,212960.0
2020-03-19 12:25:00,49.91,50.46,49.77,50.46,133327.0,45.7565,46.2607,45.6282,46.2607,133327.0
2020-03-19 12:30:00,50.4,50.42,50.11,50.13,130943.0,46.2057,46.2241,45.9399,45.9582,130943.0
2020-03-19 12:35:00,50.15,50.48,50.0,50.41,84471.0,45.9765,46.2791,45.839,46.2149,84471.0
2020-03-19 12:40:00,50.39,50.86,50.3,50.68,100399.0,46.1966,46.6275,46.1141,46.4624,100399.0
2020-03-19 12:45:00,50.72,51.26,50.71,51.1,63871.0,46.4991,46.9942,46.4899,46.8475,63871.0
2020-03-19 12:50:00,51.13,51.59,51.03,51.5,97701.0,46.875,47.2967,46.7833,47.2142,97701.0
2020-03-19 12:55:00,51.45,51.62,51.27,51.29,114323.0,47.1684,47.3242,47.0033,47.0217,114323.0
2020-03-19 13:00:00,51.34,51.39,51.06,51.27,135457.0,47.0675,47.1133,46.8108,47.0033,135457.0
2020-03-19 13:05:00,51.28,51.53,51.16,51.38,82716.0,47.0125,47.2417,46.9025,47.1042,82716.0
2020-03-19 13:10:00,51.4,51.58,51.19,51.2,95413.0,47.1225,47.2875,46.93,46.9392,95413.0
2020-03-19 13:15:00,51.16,51.46,51.1,51.29,106911.0,46.9025,47.1775,46.8475,47.0217,106911.0
2020-03-19 13:20:00,51.27,51.62,51.23,51.49,58374.0,47.0033,47.3242,46.9667,47.205,58374.0
2020-03-19 13:25:00,51.5,51.56,51.08,51.19,75653.0,47.2142,47.2692,46.8291,46.93,75653.0
2020-03-19 13:30:00,51.19,51.25,51.01,51.18,81115.0,46.93,46.985,46.765,46.9208,81115.0
2020-03-19 13:35:00,51.11,51.2,51.01,51.11,43523.0,46.8567,46.9392,46.765,46.8567,43523.0
2020-03-19 13:40:00,51.1,51.24,50.9,51.15,90965.0,46.8475,46.9758,46.6641,46.8933,90965.0
2020-03-19 13:45:00,51.12,51.37,50.93,51.27,263999.0,46.8658,47.095,46.6916,47.0033,263999.0
2020-03-19 13:50:00,51.31,52.12,51.28,52.07,131957.0,47.04,47.7826,47.0125,47.7368,131957.0
2020-03-19 13:55:00,52.08,52.23,51.61,51.66,127776.0,47.7459,47.8834,47.315,47.3609,127776.0
2020-03-19 14:00:00,51.68,51.82,51.4,51.54,96958.0,47.3792,47.5076,47.1225,47.2509,96958.0
2020-03-19 14:05:00,51.53,51.87,51.45,51.58,84064.0,47.2417,47.5534,47.1684,47.2875,84064.0
2020-03-19 14:10:00,51.58,51.84,51.45,51.79,113285.0,47.2875,47.5259,47.1684,47.4801,113285.0
2020-03-19 14:15:00,51.82,52.29,51.75,52.29,105009.0,47.5076,47.9385,47.4434,47.9385,105009.0
2020-03-19 14:20:00,52.18,52.25,51.97,52.17,97867.0,47.8376,47.9018,47.6451,47.8284,97867.0
2020-03-19 14:25:00,52.18,52.3,52.0,52.07,155534.0,47.8376,47.9476,47.6726,47.7368,155534.0
2020-03-19 14:30:00,52.09,52.26,52.04,52.13,153945.0,47.7551,47.9109,47.7093,47.7918,153945.0
2020-03-19 14:35:00,52.14,52.47,52.11,52.41,221166.0,47.8009,48.1035,47.7734,48.0485,221166.0
2020-03-19 14:40:00,52.43,52.97,52.43,52.91,233802.0,48.0668,48.5619,48.0668,48.5069,233802.0
2020-03-19 14:45:00,52.88,52.91,52.66,52.9,269440.0,48.4794,48.5069,48.2777,48.4977,269440.0
2020-03-19 14:50:00,52.89,52.96,52.48,52.52,781498.0,48.4885,48.5527,48.1126,48.1493,781498.0
2020-03-19 14:55:00,52.54,52.85,52.53,52.67,221941.0,48.1676,48.4518,48.1585,48.2868,221941.0
2020-03-19 15:00:00,52.66,52.66,51.99,52.42,160443.0,48.2777,48.2777,47.6634,48.0576,160443.0
2020-03-19 15:05:00,52.35,52.66,52.34,52.35,391645.0,47.9935,48.2777,47.9843,47.9935,391645.0
2020-03-19 15:10:00,52.33,52.51,52.01,52.13,213401.0,47.9751,48.1401,47.6818,47.7918,213401.0
2020-03-19 15:15:00,52.15,52.25,51.57,52.09,243827.0,47.8101,47.9018,47.2784,47.7551,243827.0
2020-03-19 15:20:00,52.09,52.43,51.91,52.42,199466.0,47.7551,48.0668,47.5901,48.0576,199466.0
2020-03-19 15:25:00,52.43,52.86,52.38,52.78,1650187.0,48.0668,48.461,48.021,48.3877,1650187.0
2020-03-19 15:30:00,52.78,53.07,52.63,53.02,221338.0,48.3877,48.6535,48.2502,48.6077,221338.0
2020-03-19 15:35:00,53.02,53.04,52.82,52.94,184762.0,48.6077,48.626,48.4243,48.5344,184762.0
2020-03-19 15:40:00,52.94,53.11,52.82,52.95,240424.0,48.5344,48.6902,48.4243,48.5435,240424.0
2020-03-19 15:45:00,52.95,53.07,51.91,51.92,644989.0,48.5435,48.6535,47.5901,47.5992,644989.0
2020-03-19 15:50:00,51.92,52.27,51.69,52.25,403666.0,47.5992,47.9201,47.3884,47.9018,403666.0
2020-03-19 15:55:00,52.26,52.39,51.67,51.73,391001.0,47.9109,48.0301,47.37,47.4251,391001.0
2020-03-20 09:30:00,52.43,53.15,51.82,52.98,551650.0,48.0668,48.7269,47.5076,48.571,551650.0
2020-03-20 09:35:00,52.99,53.4,52.25,52.26,124724.0,48.5802,48.9561,47.9018,47.9109,124724.0
2020-03-20 09:40:00,52.26,52.64,51.87,52.06,115105.0,47.9109,48.2593,47.5534,47.7276,115105.0
2020-03-20 09:45:00,52.03,52.33,51.54,51.98,176542.0,47.7001,47.9751,47.2509,47.6542,176542.0
2020-03-20 09:50:00,51.93,52.74,51.82,52.46,73524.0,47.6084,48.351,47.5076,48.0943,73524.0
2020-03-20 09:55:00,52.43,52.64,51.9,52.17,116952.0,48.0668,48.2593,47.5809,47.8284,116952.0
2020-03-20 10:00:00,52.1,52.6,52.0,52.33,120735.0,47.7643,48.2227,47.6726,47.9751,120735.0
2020-03-20 10:05:00,52.38,52.48,51.79,52.12,118004.0,48.021,48.1126,47.4801,47.7826,118004.0
2020-03-20 10:10:00,52.1,52.41,51.91,52.18,84048.0,47.7643,48.0485,47.5901,47.8376,84048.0
2020-03-20 10:15:00,52.22,52.63,52.22,52.48,40570.0,47.8743,48.2502,47.8743,48.1126,40570.0
2020-03-20 10:20:00,52.42,53.07,52.27,53.05,39944.0,48.0576,48.6535,47.9201,48.6352,39944.0
2020-03-20 10:25:00,53.07,53.2,52.7,52.9,77914.0,48.6535,48.7727,48.3143,48.4977,77914.0
2020-03-20 10:30:00,52.89,53.5,52.89,53.4,101955.0,48.4885,49.0478,48.4885,48.9561,101955.0
2020-03-20 10:35:00,53.37,53.41,52.8,53.1,69217.0,48.9286,48.9652,48.406,48.681,69217.0
2020-03-20 10:40:00,53.05,53.32,52.67,52.72,90138.0,48.6352,48.8827,48.2868,48.3327,90138.0
2020-03-20 10:45:00,52.73,53.38,52.63,53.28,88066.0,48.3418,48.9377,48.2502,48.8461,88066.0
2020-03-20 10:50:00,53.31,53.65,53.27,53.65,55820.0,48.8736,49.1853,48.8369,49.1853,55820.0
2020-03-20 10:55:00,53.62,53.76,53.44,53.58,121643.0,49.1578,49.2861,48.9927,49.1211,121643.0
2020-03-20 11:00:00,53.61,53.75,53.21,53.41,161917.0,49.1486,49.277,48.7819,48.9652,161917.0
2020-03-20 11:05:00,53.39,53.78,53.24,53.66,133048.0,48.9469,49.3045,48.8094,49.1944,133048.0
2020-03-20 11:10:00,53.71,53.87,53.32,53.4,67232.0,49.2403,49.387,48.8827,48.9561,67232.0
2020-03-20 11:15:00,53.34,53.36,52.81,52.85,136198.0,48.9011,48.9194,48.4152,48.4518,136198.0
2020-03-20 11:20:00,52.82,52.85,51.84,51.88,65905.0,48.4243,48.4518,47.5259,47.5626,65905.0
2020-03-20 11:25:00,51.8,52.46,51.69,52.3,115426.0,47.4892,48.0943,47.3884,47.9476,115426.0
2020-03-20 11:30:00,52.23,52.53,51.98,52.35,80553.0,47.8834,48.1585,47.6542,47.9935,80553.0
2020-03-20 11:35:00,52.29,52.65,52.07,52.4,213642.0,47.9385,48.2685,47.7368,48.0393,213642.0
2020-03-20 11:40:00,52.39,52.55,52.22,52.39,62720.0,48.0301,48.1768,47.8743,48.0301,62720.0
2020-03-20 11:45:00,52.37,52.38,52.05,52.27,91337.0,48.0118,48.021,47.7184,47.9201,91337.0
2020-03-20 11:50:00,52.24,52.51,52.04,52.09,93260.0,47.8926,48.1401,47.7093,47.7551,93260.0
2020-03-20 11:55:00,52.24,52.41,52.1,52.22,75537.0,47.8926,48.0485,47.7643,47.8743,75537.0
2020-03-20 12:00:00,52.19,52.37,51.87,51.96,75086.0,47.8468,48.0118,47.5534,47.6359,75086.0
2020-03-20 12:05:00,52.0,52.0,50.51,50.58,188581.0,47.6726,47.6726,46.3066,46.3708,188581.0
2020-03-20 12:10:00,50.64,51.71,50.64,51.36,67133.0,46.4258,47.4067,46.4258,47.0858,67133.0
2020-03-20 12:15:00,51.47,51.75,51.08,51.08,87582.0,47.1867,47.4434,46.8291,46.8291,87582.0
2020-03-20 12:20:00,51.08,51.27,50.75,50.93,96805.0,46.8291,47.0033,46.5266,46.6916,96805.0
2020-03-20 12:25:00,51.02,51.05,50.52,50.82,91556.0,46.7741,46.8016,46.3157,46.5908,91556.0
2020-03-20 12:30:00,50.83,51.62,50.72,51.62,82792.0,46.6,47.3242,46.4991,47.3242,82792.0
2020-03-20 12:35:00,51.52,51.57,51.18,51.39,81087.0,47.2325,47.2784,46.9208,47.1133,81087.0
2020-03-20 12:40:00,51.4,51.73,51.24,51.48,108494.0,47.1225,47.4251,46.9758,47.1959,108494.0
2020-03-20 12:45:00,51.5,51.99,51.41,51.7,186378.0,47.2142,47.6634,47.1317,47.3976,186378.0
2020-03-20 12:50:00,51.73,51.97,51.59,51.86,103394.0,47.4251,47.6451,47.2967,47.5442,103394.0
2020-03-20 12:55:00,51.79,52.06,51.66,51.74,114416.0,47.4801,47.7276,47.3609,47.4342,114416.0
2020-03-20 13:00:00,51.71,52.25,51.59,51.86,167702.0,47.4067,47.9018,47.2967,47.5442,167702.0
2020-03-20 13:05:00,51.87,52.2,51.72,52.17,304255.0,47.5534,47.8559,47.4159,47.8284,304255.0
2020-03-20 13:10:00,52.16,52.34,51.85,51.89,88620.0,47.8193,47.9843,47.5351,47.5717,88620.0
2020-03-20 13:15:00,51.92,52.26,51.88,52.13,101225.0,47.5992,47.9109,47.5626,47.7918,101225.0
2020-03-20 13:20:00,52.07,52.26,51.86,51.88,76344.0,47.7368,47.9109,47.5442,47.5626,76344.0
2020-03-20 13:25:00,51.87,52.39,51.7,52.23,84465.0,47.5534,48.0301,47.3976,47.8834,84465.0
2020-03-20 13:30:00,52.24,52.55,51.92,52.07,106998.0,47.8926,48.1768,47.5992,47.7368,106998.0
2020-03-20 13:35:00,52.03,52.29,51.77,52.26,61471.0,47.7001,47.9385,47.4617,47.9109,61471.0
2020-03-20 13:40:00,52.2,52.32,51.99,52.0,154020.0,47.8559,47.966,47.6634,47.6726,154020.0
2020-03-20 13:45:00,51.97,52.27,51.8,51.8,170406.0,47.6451,47.9201,47.4892,47.4892,170406.0
2020-03-20 13:50:00,51.77,52.14,51.77,51.97,156823.0,47.4617,47.8009,47.4617,47.6451,156823.0
2020-03-20 13:55:00,51.99,52.2,51.95,52.17,150704.0,47.6634,47.8559,47.6267,47.8284,150704.0
2020-03-20 14:00:00,52.15,52.2,51.89,52.03,216904.0,47.8101,47.8559,47.5717,47.7001,216904.0
2020-03-20 14:05:00,52.01,52.28,51.91,52.02,176674.0,47.6818,47.9293,47.5901,47.6909,176674.0
2020-03-20 14:10:00,52.05,52.11,51.54,51.56,226820.0,47.7184,47.7734,47.2509,47.2692,226820.0
2020-03-20 14:15:00,51.56,51.6,51.21,51.32,177248.0,47.2692,47.3059,46.9483,47.0492,177248.0
2020-03-20 14:20:00,51.36,51.54,50.99,51.09,303974.0,47.0858,47.2509,46.7466,46.8383,303974.0
2020-03-20 14:25:00,51.11,51.18,50.88,51.03,317103.0,46.8567,46.9208,46.6458,46.7833,317103.0
2020-03-20 14:30:00,51.09,51.38,50.88,50.89,204292.0,46.8383,47.1042,46.6458,46.655,204292.0
2020-03-20 14:35:00,50.89,51.18,50.79,50.96,185873.0,46.655,46.9208,46.5633,46.7191,185873.0
2020-03-20 14:40:00,50.95,51.05,50.73,50.79,141947.0,46.71,46.8016,46.5083,46.5633,141947.0
2020-03-20 14:45:00,50.81,51.16,50.73,51.0,233452.0,46.5816,46.9025,46.5083,46.7558,233452.0
2020-03-20 14:50:00,50.99,51.22,50.37,50.37,270048.0,46.7466,46.9575,46.1782,46.1782,270048.0
2020-03-20 14:55:00,50.41,50.56,50.03,50.38,328235.0,46.2149,46.3524,45.8665,46.1874,328235.0
2020-03-20 15:00:00,50.41,50.56,50.05,50.05,162638.0,46.2149,46.3524,45.8849,45.8849,162638.0
2020-03-20 15:05:00,50.03,50.28,50.02,50.04,326554.0,45.8665,46.0957,45.8574,45.8757,326554.0
2020-03-20 15:10:00,50.05,50.53,49.94,50.11,219339.0,45.8849,46.3249,45.784,45.9399,219339.0
2020-03-20 15:15:00,50.1,50.21,49.54,49.6,215321.0,45.9307,46.0315,45.4173,45.4723,215321.0
2020-03-20 15:20:00,49.59,50.2,49.58,50.13,109531.0,45.4631,46.0224,45.454,45.9582,109531.0
2020-03-20 15:25:00,50.18,50.77,50.09,50.62,177786.0,46.004,46.5449,45.9215,46.4074,177786.0
2020-03-20 15:30:00,50.66,50.91,50.31,50.41,194791.0,46.4441,46.6733,46.1232,46.2149,194791.0
2020-03-20 15:35:00,50.41,50.42,49.87,50.13,401182.0,46.2149,46.2241,45.7198,45.9582,401182.0
2020-03-20 15:40:00,50.11,50.46,49.96,50.21,224822.0,45.9399,46.2607,45.8024,46.0315,224822.0
2020-03-20 15:45:00,50.18,50.23,49.94,49.99,264359.0,46.004,46.0499,45.784,45.8299,264359.0
2020-03-20 15:50:00,49.96,50.01,49.52,49.9,251716.0,45.8024,45.8482,45.399,45.7473,251716.0
2020-03-20 15:55:00,49.91,50.23,49.58,49.79,272392.0,45.7565,46.0499,45.454,45.6465,272392.0
2020-03-23 09:30:00,49.45,50.19,49.14,49.58,557443.0,45.3348,46.0132,45.0506,45.454,557443.0
2020-03-23 09:35:00,49.78,49.94,48.26,48.66,246149.0,45.6373,45.784,44.2438,44.6105,246149.0
2020-03-23 09:40:00,48.52,48.97,48.42,48.75,381847.0,44.4822,44.8947,44.3905,44.693,381847.0
2020-03-23 09:45:00,48.66,49.15,48.54,48.99,213362.0,44.6105,45.0598,44.5005,44.9131,213362.0
2020-03-23 09:50:00,48.93,49.45,48.75,49.3,131284.0,44.8581,45.3348,44.693,45.1973,131284.0
2020-03-23 09:55:00,49.27,50.2,49.22,50.15,76937.0,45.1698,46.0224,45.1239,45.9765,76937.0
2020-03-23 10:00:00,50.11,50.22,49.32,49.41,128612.0,45.9399,46.0407,45.2156,45.2981,128612.0
2020-03-23 10:05:00,49.41,49.81,49.41,49.6,103398.0,45.2981,45.6648,45.2981,45.4723,103398.0
2020-03-23 10:10:00,49.67,50.32,49.6,50.19,165745.0,45.5365,46.1324,45.4723,46.0132,165745.0
2020-03-23 10:15:00,50.21,50.34,49.42,49.46,121613.0,46.0315,46.1507,45.3073,45.344,121613.0
2020-03-23 10:20:00,49.48,49.8,49.32,49.77,79367.0,45.3623,45.6557,45.2156,45.6282,79367.0
2020-03-23 10:25:00,49.84,50.17,49.52,49.98,91716.0,45.6923,45.9949,45.399,45.8207,91716.0
2020-03-23 10:30:00,49.98,50.18,49.52,49.76,79319.0,45.8207,46.004,45.399,45.619,79319.0
2020-03-23 10:35:00,49.8,49.83,49.23,49.47,59766.0,45.6557,45.6832,45.1331,45.3531,59766.0
2020-03-23 10:40:00,49.57,50.08,49.41,49.89,81006.0,45.4448,45.9124,45.2981,45.7382,81006.0
2020-03-23 10:45:00,49.81,49.88,49.33,49.48,96350.0,45.6648,45.729,45.2248,45.3623,96350.0
2020-03-23 10:50:00,49.48,49.64,49.14,49.25,176102.0,45.3623,45.509,45.0506,45.1514,176102.0
2020-03-23 10:55:00,49.22,49.22,48.9,49.13,100996.0,45.1239,45.1239,44.8306,45.0414,100996.0
2020-03-23 11:00:00,49.17,49.42,48.98,49.35,144613.0,45.0781,45.3073,44.9039,45.2431,144613.0
2020-03-23 11:05:00,49.4,49.4,48.91,49.09,111301.0,45.289,45.289,44.8397,45.0048,111301.0
2020-03-23 11:10:00,49.13,49.45,48.77,48.93,101707.0,45.0414,45.3348,44.7114,44.8581,101707.0
2020-03-23 11:15:00,48.94,49.03,48.59,48.69,60078.0,44.8672,44.9497,44.5464,44.638,60078.0
2020-03-23 11:20:00,48.68,48.68,48.12,48.17,105223.0,44.6289,44.6289,44.1155,44.1613,105223.0
2020-03-23 11:25:00,48.2,48.3,48.03,48.11,219892.0,44.1888,44.2805,44.033,44.1063,219892.0
2020-03-23 11:30:00,48.11,48.53,48.04,48.14,72053.0,44.1063,44.4914,44.0421,44.1338,72053.0
2020-03-23 11:35:00,48.12,48.18,47.83,47.84,295931.0,44.1155,44.1705,43.8496,43.8588,295931.0
2020-03-23 11:40:00,47.85,47.97,47.53,47.53,214333.0,43.8679,43.978,43.5746,43.5746,214333.0
2020-03-23 11:45:00,47.55,47.89,47.52,47.76,134582.0,43.5929,43.9046,43.5654,43.7854,134582.0
2020-03-23 11:50:00,47.72,48.13,47.64,47.97,247802.0,43.7488,44.1246,43.6754,43.978,247802.0
2020-03-23 11:55:00,47.98,48.2,47.68,48.1,87416.0,43.9871,44.1888,43.7121,44.0971,87416.0
2020-03-23 12:00:00,48.1,48.45,48.04,48.15,131583.0,44.0971,44.418,44.0421,44.143,131583.0
2020-03-23 12:05:00,48.19,48.3,47.7,47.77,129971.0,44.1797,44.2805,43.7304,43.7946,129971.0
2020-03-23 12:10:00,47.81,48.02,47.63,47.97,80849.0,43.8313,44.0238,43.6663,43.978,80849.0
2020-03-23 12:15:00,48.0,48.83,47.97,48.58,192121.0,44.0055,44.7664,43.978,44.5372,192121.0
2020-03-23 12:20:00,48.67,49.1,48.6,48.86,72555.0,44.6197,45.0139,44.5555,44.7939,72555.0
2020-03-23 12:25:00,48.89,49.01,48.62,48.76,70536.0,44.8214,44.9314,44.5739,44.7022,70536.0
2020-03-23 12:30:00,48.77,48.85,48.26,48.47,350924.0,44.7114,44.7847,44.2438,44.4363,350924.0
2020-03-23 12:35:00,48.48,49.02,48.46,48.92,95922.0,44.4455,44.9406,44.4272,44.8489,95922.0
2020-03-23 12:40:00,48.93,49.33,48.88,49.29,131495.0,44.8581,45.2248,44.8122,45.1881,131495.0
2020-03-23 12:45:00,49.3,49.75,49.1,49.74,89404.0,45.1973,45.6098,45.0139,45.6007,89404.0
2020-03-23 12:50:00,49.59,49.74,49.23,49.35,224161.0,45.4631,45.6007,45.1331,45.2431,224161.0
2020-03-23 12:55:00,49.37,49.91,49.24,49.61,202745.0,45.2615,45.7565,45.1423,45.4815,202745.0
2020-03-23 13:00:00,49.66,49.66,48.92,48.95,162169.0,45.5273,45.5273,44.8489,44.8764,162169.0
2020-03-23 13:05:00,48.97,49.39,48.9,49.21,81619.0,44.8947,45.2798,44.8306,45.1148,81619.0
2020-03-23 13:10:00,49.31,49.93,49.26,49.8,115121.0,45.2064,45.7748,45.1606,45.6557,115121.0
2020-03-23 13:15:00,49.86,49.87,49.37,49.54,127540.0,45.7107,45.7198,45.2615,45.4173,127540.0
2020-03-23 13:20:00,49.51,49.63,48.98,49.21,116600.0,45.3898,45.4998,44.9039,45.1148,116600.0
2020-03-23 13:25:00,49.2,49.25,48.91,48.94,127504.0,45.1056,45.1514,44.8397,44.8672,127504.0
2020-03-23 13:30:00,48.91,49.04,48.68,49.04,103256.0,44.8397,44.9589,44.6289,44.9589,103256.0
2020-03-23 13:35:00,49.06,49.06,48.59,48.73,64144.0,44.9773,44.9773,44.5464,44.6747,64144.0
2020-03-23 13:40:00,48.72,49.08,48.5,48.67,189369.0,44.6655,44.9956,44.4639,44.6197,189369.0
2020-03-23 13:45:00,48.74,49.7,48.71,49.59,131636.0,44.6839,45.564,44.6564,45.4631,131636.0
2020-03-23 13:50:00,49.61,49.66,49.0,49.04,137574.0,45.4815,45.5273,44.9222,44.9589,137574.0
2020-03-23 13:55:00,49.06,49.06,48.17,48.63,99482.0,44.9773,44.9773,44.1613,44.583,99482.0
2020-03-23 14:00:00,48.64,48.67,48.01,48.45,85115.0,44.5922,44.6197,44.0146,44.418,85115.0
2020-03-23 14:05:00,48.39,48.7,48.14,48.16,161457.0,44.363,44.6472,44.1338,44.1521,161457.0
2020-03-23 14:10:00,48.15,48.63,48.1,48.59,248076.0,44.143,44.583,44.0971,44.5464,248076.0
2020-03-23 14:15:00,48.61,49.02,48.59,48.78,114907.0,44.5647,44.9406,44.5464,44.7206,114907.0
2020-03-23 14:20:00,48.73,48.9,48.44,48.8,87717.0,44.6747,44.8306,44.4088,44.7389,87717.0
2020-03-23 14:25:00,48.77,49.52,48.69,49.39,101394.0,44.7114,45.399,44.638,45.2798,101394.0
2020-03-23 14:30:00,49.42,49.43,48.83,48.98,117676.0,45.3073,45.3165,44.7664,44.9039,117676.0
2020-03-23 14:35:00,49.02,49.28,48.8,49.01,147894.0,44.9406,45.1789,44.7389,44.9314,147894.0
2020-03-23 14:40:00,49.04,49.63,49.0,49.57,111852.0,44.9589,45.4998,44.9222,45.4448,111852.0
2020-03-23 14:45:00,49.6,49.93,49.18,49.8,683853.0,45.4723,45.7748,45.0873,45.6557,683853.0
2020-03-23 14:50:00,49.8,49.8,48.99,49.1,120793.0,45.6557,45.6557,44.9131,45.0139,120793.0
2020-03-23 14:55:00,49.15,49.32,48.92,48.96,154327.0,45.0598,45.2156,44.8489,44.8856,154327.0
2020-03-23 15:00:00,48.96,49.27,48.75,49.16,232341.0,44.8856,45.1698,44.693,45.0689,232341.0
2020-03-23 15:05:00,49.15,49.15,48.75,48.81,212537.0,45.0598,45.0598,44.693,44.7481,212537.0
2020-03-23 15:10:00,48.8,48.84,48.51,48.7,180420.0,44.7389,44.7756,44.473,44.6472,180420.0
2020-03-23 15:15:00,48.69,48.81,48.42,48.51,170018.0,44.638,44.7481,44.3905,44.473,170018.0
2020-03-23 15:20:00,48.52,48.58,48.13,48.23,139829.0,44.4822,44.5372,44.1246,44.2163,139829.0
2020-03-23 15:25:00,48.25,48.51,48.1,48.22,182445.0,44.2347,44.473,44.0971,44.2072,182445.0
2020-03-23 15:30:00,48.25,48.37,47.83,47.88,191070.0,44.2347,44.3447,43.8496,43.8954,191070.0
2020-03-23 15:35:00,47.88,48.33,47.81,48.08,320104.0,43.8954,44.308,43.8313,44.0788,320104.0
2020-03-23 15:40:00,48.09,48.46,47.97,48.27,211945.0,44.088,44.4272,43.978,44.253,211945.0
2020-03-23 15:45:00,48.28,48.51,48.2,48.2,310093.0,44.2622,44.473,44.1888,44.1888,310093.0
2020-03-23 15:50:00,48.19,49.13,48.15,49.09,410896.0,44.1797,45.0414,44.143,45.0048,410896.0
2020-03-23 15:55:00,49.08,49.71,48.87,49.05,390861.0,44.9956,45.5732,44.8031,44.9681,390861.0
2020-03-24 09:30:00,51.08,52.25,51.08,52.0,240943.0,46.8291,47.9018,46.8291,47.6726,240943.0
2020-03-24 09:35:00,52.21,53.07,52.02,52.48,84994.0,47.8651,48.6535,47.6909,48.1126,84994.0
2020-03-24 09:40:00,52.32,52.49,51.55,52.05,131669.0,47.966,48.1218,47.26,47.7184,131669.0
2020-03-24 09:45:00,51.44,52.49,51.44,52.39,77251.0,47.1592,48.1218,47.1592,48.0301,77251.0
2020-03-24 09:50:00,52.35,52.86,52.2,52.79,155195.0,47.9935,48.461,47.8559,48.3968,155195.0
2020-03-24 09:55:00,52.79,52.8,51.88,51.94,173462.0,48.3968,48.406,47.5626,47.6176,173462.0
2020-03-24 10:00:00,51.87,52.16,51.64,51.71,132609.0,47.5534,47.8193,47.3425,47.4067,132609.0
2020-03-24 10:05:00,51.71,52.19,51.7,52.01,233796.0,47.4067,47.8468,47.3976,47.6818,233796.0
2020-03-24 10:10:00,52.01,52.05,51.6,51.98,168801.0,47.6818,47.7184,47.3059,47.6542,168801.0
2020-03-24 10:15:00,51.97,52.18,51.86,52.02,367749.0,47.6451,47.8376,47.5442,47.6909,367749.0
2020-03-24 10:20:00,52.04,52.35,51.97,52.26,391190.0,47.7093,47.9935,47.6451,47.9109,391190.0
2020-03-24 10:25:00,52.28,52.71,52.19,52.49,101949.0,47.9293,48.3235,47.8468,48.1218,101949.0
2020-03-24 10:30:00,52.49,52.58,52.21,52.24,112580.0,48.1218,48.2043,47.8651,47.8926,112580.0
2020-03-24 10:35:00,52.24,52.45,52.07,52.34,93718.0,47.8926,48.0851,47.7368,47.9843,93718.0
2020-03-24 10:40:00,52.37,52.47,52.15,52.4,117655.0,48.0118,48.1035,47.8101,48.0393,117655.0
2020-03-24 10:45:00,52.41,52.53,52.01,52.05,122445.0,48.0485,48.1585,47.6818,47.7184,122445.0
2020-03-24 10:50:00,52.04,52.17,51.86,51.97,135501.0,47.7093,47.8284,47.5442,47.6451,135501.0
2020-03-24 10:55:00,51.97,52.24,51.83,52.1,130536.0,47.6451,47.8926,47.5167,47.7643,130536.0
2020-03-24 11:00:00,52.12,52.51,52.06,52.19,92108.0,47.7826,48.1401,47.7276,47.8468,92108.0
2020-03-24 11:05:00,52.18,52.22,51.74,52.03,93206.0,47.8376,47.8743,47.4342,47.7001,93206.0
2020-03-24 11:10:00,51.99,52.58,51.89,52.48,106491.0,47.6634,48.2043,47.5717,48.1126,106491.0
2020-03-24 11:15:00,52.5,52.63,52.28,52.36,100902.0,48.131,48.2502,47.9293,48.0026,100902.0
2020-03-24 11:20:00,52.35,52.63,52.32,52.51,134313.0,47.9935,48.2502,47.966,48.1401,134313.0
2020-03-24 11:25:00,52.55,52.68,52.4,52.4,138543.0,48.1768,48.296,48.0393,48.0393,138543.0
2020-03-24 11:30:00,52.43,52.5,52.07,52.2,173727.0,48.0668,48.131,47.7368,47.8559,173727.0
2020-03-24 11:35:00,52.21,52.69,52.21,52.67,72933.0,47.8651,48.3052,47.8651,48.2868,72933.0
2020-03-24 11:40:00,52.66,52.75,52.49,52.52,129140.0,48.2777,48.3602,48.1218,48.1493,129140.0
2020-03-24 11:45:00,52.54,52.68,52.44,52.47,230086.0,48.1676,48.296,48.076,48.1035,230086.0
2020-03-24 11:50:00,52.5,52.62,52.38,52.52,101100.0,48.131,48.241,48.021,48.1493,101100.0
2020-03-24 11:55:00,52.52,52.89,52.52,52.89,99290.0,48.1493,48.4885,48.1493,48.4885,99290.0
2020-03-24 12:00:00,52.88,53.0,52.7,52.96,187701.0,48.4794,48.5894,48.3143,48.5527,187701.0
2020-03-24 12:05:00,52.95,53.01,52.71,52.81,74375.0,48.5435,48.5985,48.3235,48.4152,74375.0
2020-03-24 12:10:00,52.82,53.02,52.72,52.76,208463.0,48.4243,48.6077,48.3327,48.3693,208463.0
2020-03-24 12:15:00,52.73,52.96,52.63,52.87,104570.0,48.3418,48.5527,48.2502,48.4702,104570.0
2020-03-24 12:20:00,52.86,52.96,52.78,52.93,131776.0,48.461,48.5527,48.3877,48.5252,131776.0
2020-03-24 12:25:00,52.93,53.08,52.9,53.07,106717.0,48.5252,48.6627,48.4977,48.6535,106717.0
2020-03-24 12:30:00,53.05,53.08,52.84,52.97,118036.0,48.6352,48.6627,48.4427,48.5619,118036.0
2020-03-24 12:35:00,52.97,53.23,52.88,53.1,258734.0,48.5619,48.8002,48.4794,48.681,258734.0
2020-03-24 12:40:00,53.1,53.11,52.7,52.88,210817.0,48.681,48.6902,48.3143,48.4794,210817.0
2020-03-24 12:45:00,52.85,52.94,52.54,52.59,115449.0,48.4518,48.5344,48.1676,48.2135,115449.0
2020-03-24 12:50:00,52.61,52.78,52.31,52.47,98591.0,48.2318,48.3877,47.9568,48.1035,98591.0
2020-03-24 12:55:00,52.46,52.52,52.0,52.05,106357.0,48.0943,48.1493,47.6726,47.7184,106357.0
2020-03-24 13:00:00,52.06,52.41,52.04,52.1,115048.0,47.7276,48.0485,47.7093,47.7643,115048.0
2020-03-24 13:05:00,52.02,52.1,51.55,51.72,184471.0,47.6909,47.7643,47.26,47.4159,184471.0
2020-03-24 13:10:00,51.66,52.11,51.5,51.96,111406.0,47.3609,47.7734,47.2142,47.6359,111406.0
2020-03-24 13:15:00,51.93,52.01,51.63,51.82,107246.0,47.6084,47.6818,47.3334,47.5076,107246.0
2020-03-24 13:20:00,51.81,51.85,51.42,51.69,310119.0,47.4984,47.5351,47.1409,47.3884,310119.0
2020-03-24 13:25:00,51.7,52.17,51.67,51.97,139498.0,47.3976,47.8284,47.37,47.6451,139498.0
2020-03-24 13:30:00,51.96,52.21,51.94,52.0,153088.0,47.6359,47.8651,47.6176,47.6726,153088.0
2020-03-24 13:35:00,52.02,52.18,51.96,52.16,106856.0,47.6909,47.8376,47.6359,47.8193,106856.0
2020-03-24 13:40:00,52.19,52.29,51.95,52.25,104651.0,47.8468,47.9385,47.6267,47.9018,104651.0
2020-03-24 13:45:00,52.24,52.5,51.86,51.95,151313.0,47.8926,48.131,47.5442,47.6267,151313.0
2020-03-24 13:50:00,51.96,51.98,51.56,51.76,105735.0,47.6359,47.6542,47.2692,47.4526,105735.0
2020-03-24 13:55:00,51.8,51.96,51.61,51.74,100073.0,47.4892,47.6359,47.315,47.4342,100073.0
2020-03-24 14:00:00,51.71,51.97,51.47,51.51,80362.0,47.4067,47.6451,47.1867,47.2234,80362.0
2020-03-24 14:05:00,51.49,51.6,51.01,51.26,151303.0,47.205,47.3059,46.765,46.9942,151303.0
2020-03-24 14:10:00,51.23,51.48,51.08,51.34,123512.0,46.9667,47.1959,46.8291,47.0675,123512.0
2020-03-24 14:15:00,51.31,51.88,51.23,51.71,113973.0,47.04,47.5626,46.9667,47.4067,113973.0
2020-03-24 14:20:00,51.73,52.07,51.55,52.05,108793.0,47.4251,47.7368,47.26,47.7184,108793.0
2020-03-24 14:25:00,52.06,52.12,51.76,51.87,99118.0,47.7276,47.7826,47.4526,47.5534,99118.0
2020-03-24 14:30:00,51.85,51.96,51.63,51.91,131070.0,47.5351,47.6359,47.3334,47.5901,131070.0
2020-03-24 14:35:00,51.92,52.3,51.92,52.2,143566.0,47.5992,47.9476,47.5992,47.8559,143566.0
2020-03-24 14:40:00,52.18,52.32,52.07,52.21,96821.0,47.8376,47.966,47.7368,47.8651,96821.0
2020-03-24 14:45:00,52.26,52.33,51.92,52.09,143790.0,47.9109,47.9751,47.5992,47.7551,143790.0
2020-03-24 14:50:00,52.09,52.57,52.08,52.42,182718.0,47.7551,48.1951,47.7459,48.0576,182718.0
2020-03-24 14:55:00,52.43,52.8,52.29,52.78,150892.0,48.0668,48.406,47.9385,48.3877,150892.0
2020-03-24 15:00:00,52.79,52.8,52.48,52.53,158391.0,48.3968,48.406,48.1126,48.1585,158391.0
2020-03-24 15:05:00,52.52,52.83,52.46,52.82,147899.0,48.1493,48.4335,48.0943,48.4243,147899.0
2020-03-24 15:10:00,52.8,52.86,52.54,52.73,150942.0,48.406,48.461,48.1676,48.3418,150942.0
2020-03-24 15:15:00,52.72,52.75,52.4,52.52,261065.0,48.3327,48.3602,48.0393,48.1493,261065.0
2020-03-24 15:20:00,52.5,52.68,52.41,52.57,186189.0,48.131,48.296,48.0485,48.1951,186189.0
2020-03-24 15:25:00,52.58,52.84,52.49,52.82,123836.0,48.2043,48.4427,48.1218,48.4243,123836.0
2020-03-24 15:30:00,52.84,53.09,52.77,52.88,241421.0,48.4427,48.6719,48.3785,48.4794,241421.0
2020-03-24 15:35:00,52.88,52.99,52.69,52.8,283561.0,48.4794,48.5802,48.3052,48.406,283561.0
2020-03-24 15:40:00,52.8,53.22,52.8,52.86,723050.0,48.406,48.7911,48.406,48.461,723050.0
2020-03-24 15:45:00,52.85,52.91,52.37,52.47,205034.0,48.4518,48.5069,48.0118,48.1035,205034.0
2020-03-24 15:50:00,52.45,53.23,52.44,53.23,232116.0,48.0851,48.8002,48.076,48.8002,232116.0
2020-03-24 15:55:00,53.24,53.54,52.97,53.33,266528.0,48.8094,49.0844,48.5619,48.8919,266528.0
2020-03-25 09:30:00,53.52,53.91,52.84,53.91,150616.0,49.2967,49.6559,48.6704,49.6559,150616.0
2020-03-25 09:35:00,53.86,54.6,53.72,54.6,77818.0,49.6099,50.2915,49.4809,50.2915,77818.0
2020-03-25 09:40:00,54.6,54.6,53.96,54.07,108868.0,50.2915,50.2915,49.702,49.8033,108868.0
2020-03-25 09:45:00,54.11,54.11,53.33,53.33,217194.0,49.8401,49.8401,49.1217,49.1217,217194.0
2020-03-25 09:50:00,53.4,53.55,52.3,52.46,81743.0,49.1862,49.3243,48.173,48.3203,81743.0
2020-03-25 09:55:00,52.37,52.98,52.23,52.58,123011.0,48.2374,48.7993,48.1085,48.4309,123011.0
2020-03-25 10:00:00,52.64,52.92,52.31,52.43,46980.0,48.4861,48.744,48.1822,48.2927,46980.0
2020-03-25 10:05:00,52.45,52.9,52.32,52.78,153984.0,48.3111,48.7256,48.1914,48.6151,153984.0
2020-03-25 10:10:00,52.75,52.76,52.04,52.2,90787.0,48.5875,48.5967,47.9335,48.0809,90787.0
2020-03-25 10:15:00,52.2,52.51,52.12,52.23,141135.0,48.0809,48.3664,48.0072,48.1085,141135.0
2020-03-25 10:20:00,52.16,52.68,52.08,52.2,133690.0,48.044,48.523,47.9703,48.0809,133690.0
2020-03-25 10:25:00,52.23,52.34,51.74,52.34,68371.0,48.1085,48.2098,47.6572,48.2098,68371.0
2020-03-25 10:30:00,52.36,52.68,52.11,52.29,86228.0,48.2282,48.523,47.998,48.1638,86228.0
2020-03-25 10:35:00,52.35,52.76,52.18,52.58,162859.0,48.219,48.5967,48.0624,48.4309,162859.0
2020-03-25 10:40:00,52.54,52.97,52.14,52.42,88659.0,48.394,48.7901,48.0256,48.2835,88659.0
2020-03-25 10:45:00,52.45,52.66,52.13,52.43,109874.0,48.3111,48.5046,48.0164,48.2927,109874.0
2020-03-25 10:50:00,52.42,53.04,52.34,52.49,87588.0,48.2835,48.8546,48.2098,48.348,87588.0
2020-03-25 10:55:00,52.55,53.23,52.38,53.14,57523.0,48.4032,49.0296,48.2467,48.9467,57523.0
2020-03-25 11:00:00,53.16,53.3,52.92,53.16,109721.0,48.9651,49.0941,48.744,48.9651,109721.0
2020-03-25 11:05:00,53.16,53.51,53.09,53.33,92624.0,48.9651,49.2875,48.9006,49.1217,92624.0
2020-03-25 11:10:00,53.36,53.39,52.89,53.07,133028.0,49.1493,49.177,48.7164,48.8822,133028.0
2020-03-25 11:15:00,53.05,53.41,52.82,53.06,126736.0,48.8638,49.1954,48.6519,48.873,126736.0
2020-03-25 11:20:00,53.02,53.18,52.8,53.04,44184.0,48.8362,48.9835,48.6335,48.8546,44184.0
2020-03-25 11:25:00,53.04,53.53,52.88,53.22,88095.0,48.8546,49.3059,48.7072,49.0204,88095.0
2020-03-25 11:30:00,53.22,53.49,53.04,53.42,70551.0,49.0204,49.2691,48.8546,49.2046,70551.0
2020-03-25 11:35:00,53.39,53.61,53.14,53.47,81949.0,49.177,49.3796,48.9467,49.2506,81949.0
2020-03-25 11:40:00,53.47,53.56,53.17,53.34,118896.0,49.2506,49.3335,48.9743,49.1309,118896.0
2020-03-25 11:45:00,53.32,53.59,53.04,53.44,60918.0,49.1125,49.3612,48.8546,49.223,60918.0
2020-03-25 11:50:00,53.43,53.57,53.26,53.27,51971.0,49.2138,49.3427,49.0572,49.0664,51971.0
2020-03-25 11:55:00,53.3,53.61,53.16,53.53,87823.0,49.0941,49.3796,48.9651,49.3059,87823.0
2020-03-25 12:00:00,53.55,53.97,53.48,53.92,103979.0,49.3243,49.7112,49.2599,49.6651,103979.0
2020-03-25 12:05:00,53.94,54.04,53.78,53.89,81980.0,49.6836,49.7757,49.5362,49.6375,81980.0
2020-03-25 12:10:00,53.89,54.1,53.85,54.08,86990.0,49.6375,49.8309,49.6007,49.8125,86990.0
2020-03-25 12:15:00,54.08,54.38,53.98,54.17,56812.0,49.8125,50.0888,49.7204,49.8954,56812.0
2020-03-25 12:20:00,54.18,54.46,54.14,54.42,85049.0,49.9046,50.1625,49.8678,50.1257,85049.0
2020-03-25 12:25:00,54.45,54.69,54.35,54.6,58615.0,50.1533,50.3744,50.0612,50.2915,58615.0
2020-03-25 12:30:00,54.56,54.67,54.19,54.67,71769.0,50.2546,50.3559,49.9138,50.3559,71769.0
2020-03-25 12:35:00,54.58,54.76,54.36,54.75,77078.0,50.273,50.4388,50.0704,50.4296,77078.0
2020-03-25 12:40:00,54.75,54.91,54.65,54.89,92379.0,50.4296,50.577,50.3375,50.5586,92379.0
2020-03-25 12:45:00,54.88,55.2,54.86,54.91,153049.0,50.5494,50.8441,50.531,50.577,153049.0
2020-03-25 12:50:00,54.9,55.16,54.73,54.82,64332.0,50.5678,50.8073,50.4112,50.4941,64332.0
2020-03-25 12:55:00,54.8,54.81,54.43,54.66,74939.0,50.4757,50.4849,50.1349,50.3467,74939.0
2020-03-25 13:00:00,54.63,55.09,54.56,54.94,50183.0,50.3191,50.7428,50.2546,50.6046,50183.0
2020-03-25 13:05:00,54.94,55.36,54.9,55.29,98193.0,50.6046,50.9915,50.5678,50.927,98193.0
2020-03-25 13:10:00,55.34,55.38,54.97,55.1,79144.0,50.9731,51.0099,50.6323,50.752,79144.0
2020-03-25 13:15:00,55.08,55.57,55.01,55.57,119983.0,50.7336,51.1849,50.6691,51.1849,119983.0
2020-03-25 13:20:00,55.57,55.7,55.48,55.65,76056.0,51.1849,51.3047,51.102,51.2586,76056.0
2020-03-25 13:25:00,55.64,55.66,55.28,55.55,127110.0,51.2494,51.2678,50.9178,51.1665,127110.0
2020-03-25 13:30:00,55.54,55.62,55.28,55.6,54033.0,51.1573,51.231,50.9178,51.2126,54033.0
2020-03-25 13:35:00,55.59,55.77,55.45,55.67,69645.0,51.2033,51.3691,51.0744,51.277,69645.0
2020-03-25 13:40:00,55.72,55.77,55.51,55.7,82992.0,51.3231,51.3691,51.1297,51.3047,82992.0
2020-03-25 13:45:00,55.72,55.99,55.53,55.57,91324.0,51.3231,51.5718,51.1481,51.1849,91324.0
2020-03-25 13:50:00,55.58,55.7,55.0,55.0,76414.0,51.1941,51.3047,50.6599,50.6599,76414.0
2020-03-25 13:55:00,55.0,55.24,54.91,55.02,95448.0,50.6599,50.881,50.577,50.6783,95448.0
2020-03-25 14:00:00,55.01,55.09,54.62,54.68,130637.0,50.6691,50.7428,50.3099,50.3652,130637.0
2020-03-25 14:05:00,54.69,54.73,54.3,54.7,88998.0,50.3744,50.4112,50.0151,50.3836,88998.0
2020-03-25 14:10:00,54.71,55.25,54.63,55.25,65113.0,50.3928,50.8902,50.3191,50.8902,65113.0
2020-03-25 14:15:00,55.25,55.32,54.94,55.19,101408.0,50.8902,50.9547,50.6046,50.8349,101408.0
2020-03-25 14:20:00,55.17,55.35,55.04,55.11,92411.0,50.8165,50.9823,50.6968,50.7612,92411.0
2020-03-25 14:25:00,55.12,55.12,54.66,54.89,96131.0,50.7704,50.7704,50.3467,50.5586,96131.0
2020-03-25 14:30:00,54.87,54.98,54.36,54.49,102009.0,50.5402,50.6415,50.0704,50.1902,102009.0
2020-03-25 14:35:00,54.51,54.7,54.34,54.66,134555.0,50.2086,50.3836,50.052,50.3467,134555.0
2020-03-25 14:40:00,54.65,54.71,54.43,54.63,118324.0,50.3375,50.3928,50.1349,50.3191,118324.0
2020-03-25 14:45:00,54.66,55.17,54.66,55.12,225722.0,50.3467,50.8165,50.3467,50.7704,225722.0
2020-03-25 14:50:00,55.12,55.16,54.65,55.04,297122.0,50.7704,50.8073,50.3375,50.6968,297122.0
2020-03-25 14:55:00,55.06,55.44,54.94,55.2,241949.0,50.7152,51.0652,50.6046,50.8441,241949.0
2020-03-25 15:00:00,55.22,55.56,55.15,55.54,183227.0,50.8625,51.1757,50.7981,51.1573,183227.0
2020-03-25 15:05:00,55.55,55.56,55.1,55.25,120891.0,51.1665,51.1757,50.752,50.8902,120891.0
2020-03-25 15:10:00,55.23,55.23,54.92,55.13,349373.0,50.8718,50.8718,50.5862,50.7796,349373.0
2020-03-25 15:15:00,55.14,55.32,55.1,55.1,191795.0,50.7889,50.9547,50.752,50.752,191795.0
2020-03-25 15:20:00,55.09,55.28,55.01,55.23,191609.0,50.7428,50.9178,50.6691,50.8718,191609.0
2020-03-25 15:25:00,55.21,55.34,54.94,55.01,295269.0,50.8533,50.9731,50.6046,50.6691,295269.0
2020-03-25 15:30:00,54.98,55.37,54.97,55.14,310431.0,50.6415,51.0007,50.6323,50.7889,310431.0
2020-03-25 15:35:00,55.12,55.33,54.97,55.04,223812.0,50.7704,50.9639,50.6323,50.6968,223812.0
2020-03-25 15:40:00,55.05,55.2,54.54,54.6,297624.0,50.706,50.8441,50.2362,50.2915,297624.0
2020-03-25 15:45:00,54.59,54.62,53.84,54.03,252982.0,50.2823,50.3099,49.5914,49.7665,252982.0
2020-03-25 15:50:00,54.03,54.12,53.61,54.11,131339.0,49.7665,49.8493,49.3796,49.8401,131339.0
2020-03-25 15:55:00,54.13,54.22,53.51,53.59,281806.0,49.8586,49.9415,49.2875,49.3612,281806.0
2020-03-26 09:30:00,54.18,55.31,54.18,54.7,204640.0,49.9046,50.9454,49.9046,50.3836,204640.0
2020-03-26 09:35:00,55.16,55.62,54.67,55.17,60982.0,50.8073,51.231,50.3559,50.8165,60982.0
2020-03-26 09:40:00,55.17,55.43,54.79,54.9,82809.0,50.8165,51.056,50.4665,50.5678,82809.0
2020-03-26 09:45:00,54.96,55.11,54.41,54.68,52505.0,50.6231,50.7612,50.1165,50.3652,52505.0
2020-03-26 09:50:00,54.65,55.46,54.38,55.43,65353.0,50.3375,51.0836,50.0888,51.056,65353.0
2020-03-26 09:55:00,55.41,55.83,55.41,55.76,71905.0,51.0376,51.4244,51.0376,51.3599,71905.0
2020-03-26 10:00:00,55.76,55.88,55.42,55.64,87804.0,51.3599,51.4705,51.0468,51.2494,87804.0
2020-03-26 10:05:00,55.72,56.63,55.72,56.62,123128.0,51.3231,52.1613,51.3231,52.1521,123128.0
2020-03-26 10:10:00,56.61,56.83,56.23,56.23,115069.0,52.1429,52.3455,51.7928,51.7928,115069.0
2020-03-26 10:15:00,56.25,56.72,56.21,56.64,67368.0,51.8113,52.2442,51.7744,52.1705,67368.0
2020-03-26 10:20:00,56.67,56.87,56.35,56.42,96858.0,52.1981,52.3823,51.9034,51.9679,96858.0
2020-03-26 10:25:00,56.4,56.52,56.19,56.22,79013.0,51.9494,52.06,51.756,51.7836,79013.0
2020-03-26 10:30:00,56.22,56.79,56.22,56.77,69009.0,51.7836,52.3087,51.7836,52.2902,69009.0
2020-03-26 10:35:00,56.74,56.74,56.06,56.23,162530.0,52.2626,52.2626,51.6363,51.7928,162530.0
2020-03-26 10:40:00,56.16,56.55,55.86,56.53,153157.0,51.7284,52.0876,51.452,52.0692,153157.0
2020-03-26 10:45:00,56.55,56.72,55.87,56.12,130445.0,52.0876,52.2442,51.4613,51.6915,130445.0
2020-03-26 10:50:00,56.07,56.61,56.02,56.31,99880.0,51.6455,52.1429,51.5994,51.8665,99880.0
2020-03-26 10:55:00,56.3,56.64,56.22,56.58,63571.0,51.8573,52.1705,51.7836,52.1152,63571.0
2020-03-26 11:00:00,56.58,56.63,56.22,56.62,85376.0,52.1152,52.1613,51.7836,52.1521,85376.0
2020-03-26 11:05:00,56.62,56.71,56.15,56.38,118247.0,52.1521,52.235,51.7192,51.931,118247.0
2020-03-26 11:10:00,56.4,56.72,56.4,56.55,77121.0,51.9494,52.2442,51.9494,52.0876,77121.0
2020-03-26 11:15:00,56.52,56.9,56.52,56.89,67327.0,52.06,52.41,52.06,52.4008,67327.0
2020-03-26 11:20:00,56.91,57.11,56.71,57.02,270069.0,52.4192,52.6034,52.235,52.5205,270069.0
2020-03-26 11:25:00,57.07,57.32,57.04,57.26,100699.0,52.5666,52.7968,52.5389,52.7416,100699.0
2020-03-26 11:30:00,57.25,57.5,57.15,57.41,74498.0,52.7324,52.9626,52.6402,52.8797,74498.0
2020-03-26 11:35:00,57.41,57.56,57.12,57.21,99624.0,52.8797,53.0179,52.6126,52.6955,99624.0
2020-03-26 11:40:00,57.21,57.37,57.13,57.15,88992.0,52.6955,52.8429,52.6218,52.6402,88992.0
2020-03-26 11:45:00,57.17,57.19,56.53,56.66,127995.0,52.6587,52.6771,52.0692,52.1889,127995.0
2020-03-26 11:50:00,56.66,57.08,56.52,57.07,78927.0,52.1889,52.5758,52.06,52.5666,78927.0
2020-03-26 11:55:00,57.04,57.15,56.72,57.11,100802.0,52.5389,52.6402,52.2442,52.6034,100802.0
2020-03-26 12:00:00,57.11,57.32,57.02,57.19,92867.0,52.6034,52.7968,52.5205,52.6771,92867.0
2020-03-26 12:05:00,57.2,57.2,56.76,56.88,76464.0,52.6863,52.6863,52.281,52.3916,76464.0
2020-03-26 12:10:00,56.88,56.92,56.59,56.68,64483.0,52.3916,52.4284,52.1244,52.2073,64483.0
2020-03-26 12:15:00,56.65,56.73,56.5,56.52,115231.0,52.1797,52.2534,52.0415,52.06,115231.0
2020-03-26 12:20:00,56.52,56.95,56.4,56.85,109034.0,52.06,52.456,51.9494,52.3639,109034.0
2020-03-26 12:25:00,56.85,57.05,56.83,56.93,95287.0,52.3639,52.5481,52.3455,52.4376,95287.0
2020-03-26 12:30:00,56.95,57.17,56.94,57.13,141871.0,52.456,52.6587,52.4468,52.6218,141871.0
2020-03-26 12:35:00,57.11,57.2,56.81,56.98,103723.0,52.6034,52.6863,52.3271,52.4837,103723.0
2020-03-26 12:40:00,56.98,57.09,56.83,56.97,84311.0,52.4837,52.585,52.3455,52.4745,84311.0
2020-03-26 12:45:00,56.95,56.95,56.68,56.87,120279.0,52.456,52.456,52.2073,52.3823,120279.0
2020-03-26 12:50:00,56.87,57.11,56.86,56.98,88824.0,52.3823,52.6034,52.3731,52.4837,88824.0
2020-03-26 12:55:00,56.98,57.16,56.86,57.08,103223.0,52.4837,52.6495,52.3731,52.5758,103223.0
2020-03-26 13:00:00,57.1,57.42,57.07,57.32,255655.0,52.5942,52.8889,52.5666,52.7968,255655.0
2020-03-26 13:05:00,57.33,57.33,56.8,56.81,152899.0,52.806,52.806,52.3179,52.3271,152899.0
2020-03-26 13:10:00,56.84,56.91,56.53,56.56,82417.0,52.3547,52.4192,52.0692,52.0968,82417.0
2020-03-26 13:15:00,56.55,56.91,56.52,56.81,225710.0,52.0876,52.4192,52.06,52.3271,225710.0
2020-03-26 13:20:00,56.83,56.84,56.35,56.61,139525.0,52.3455,52.3547,51.9034,52.1429,139525.0
2020-03-26 13:25:00,56.6,56.68,56.35,56.35,117613.0,52.1337,52.2073,51.9034,51.9034,117613.0
2020-03-26 13:30:00,56.36,56.42,55.96,56.07,104764.0,51.9126,51.9679,51.5442,51.6455,104764.0
2020-03-26 13:35:00,56.05,56.32,56.05,56.32,144923.0,51.6271,51.8757,51.6271,51.8757,144923.0
2020-03-26 13:40:00,56.31,56.58,56.25,56.58,121400.0,51.8665,52.1152,51.8113,52.1152,121400.0
2020-03-26 13:45:00,56.58,56.64,56.25,56.64,102992.0,52.1152,52.1705,51.8113,52.1705,102992.0
2020-03-26 13:50:00,56.63,56.73,56.5,56.55,81516.0,52.1613,52.2534,52.0415,52.0876,81516.0
2020-03-26 13:55:00,56.54,56.57,56.21,56.3,86143.0,52.0784,52.106,51.7744,51.8573,86143.0
2020-03-26 14:00:00,56.31,56.48,56.23,56.47,110658.0,51.8665,52.0231,51.7928,52.0139,110658.0
2020-03-26 14:05:00,56.47,56.47,55.88,55.96,104141.0,52.0139,52.0139,51.4705,51.5442,104141.0
2020-03-26 14:10:00,55.95,56.18,55.78,55.92,129803.0,51.5349,51.7468,51.3784,51.5073,129803.0
2020-03-26 14:15:00,55.91,56.22,55.84,56.16,103920.0,51.4981,51.7836,51.4336,51.7284,103920.0
2020-03-26 14:20:00,56.13,56.39,56.01,56.14,120770.0,51.7007,51.9402,51.5902,51.7099,120770.0
2020-03-26 14:25:00,56.13,56.36,56.09,56.17,113219.0,51.7007,51.9126,51.6639,51.7376,113219.0
2020-03-26 14:30:00,56.24,56.76,56.23,56.63,360780.0,51.8021,52.281,51.7928,52.1613,360780.0
2020-03-26 14:35:00,56.63,56.69,56.4,56.43,134479.0,52.1613,52.2165,51.9494,51.9771,134479.0
2020-03-26 14:40:00,56.46,56.64,56.28,56.3,142739.0,52.0047,52.1705,51.8389,51.8573,142739.0
2020-03-26 14:45:00,56.33,56.64,56.32,56.5,126486.0,51.885,52.1705,51.8757,52.0415,126486.0
2020-03-26 14:50:00,56.49,56.83,56.47,56.67,104183.0,52.0323,52.3455,52.0139,52.1981,104183.0
2020-03-26 14:55:00,56.62,56.97,56.42,56.76,170262.0,52.1521,52.4745,51.9679,52.281,170262.0
2020-03-26 15:00:00,56.76,56.76,56.55,56.66,234354.0,52.281,52.281,52.0876,52.1889,234354.0
2020-03-26 15:05:00,56.67,56.79,56.47,56.6,97624.0,52.1981,52.3087,52.0139,52.1337,97624.0
2020-03-26 15:10:00,56.6,56.77,56.5,56.66,160607.0,52.1337,52.2902,52.0415,52.1889,160607.0
2020-03-26 15:15:00,56.67,56.83,56.52,56.74,168258.0,52.1981,52.3455,52.06,52.2626,168258.0
2020-03-26 15:20:00,56.73,56.83,56.58,56.59,217911.0,52.2534,52.3455,52.1152,52.1244,217911.0
2020-03-26 15:25:00,56.58,57.04,56.55,56.96,153576.0,52.1152,52.5389,52.0876,52.4652,153576.0
2020-03-26 15:30:00,56.97,57.36,56.95,57.08,341562.0,52.4745,52.8337,52.456,52.5758,341562.0
2020-03-26 15:35:00,57.09,57.14,56.25,56.44,293859.0,52.585,52.631,51.8113,51.9863,293859.0
2020-03-26 15:40:00,56.45,56.71,56.39,56.55,254395.0,51.9955,52.235,51.9402,52.0876,254395.0
2020-03-26 15:45:00,56.54,56.54,56.27,56.32,230147.0,52.0784,52.0784,51.8297,51.8757,230147.0
2020-03-26 15:50:00,56.32,57.51,56.32,57.47,278713.0,51.8757,52.9718,51.8757,52.935,278713.0
2020-03-26 15:55:00,57.48,57.59,57.15,57.31,359321.0,52.9442,53.0455,52.6402,52.7876,359321.0
2020-03-27 09:30:00,55.39,55.67,54.76,55.06,289009.0,51.0191,51.277,50.4388,50.7152,289009.0
2020-03-27 09:35:00,55.11,55.67,55.05,55.21,145798.0,50.7612,51.277,50.706,50.8533,145798.0
2020-03-27 09:40:00,55.19,55.27,54.59,54.78,210476.0,50.8349,50.9086,50.2823,50.4573,210476.0
2020-03-27 09:45:00,54.79,54.89,54.39,54.6,291692.0,50.4665,50.5586,50.098,50.2915,291692.0
2020-03-27 09:50:00,54.61,55.19,54.56,54.61,274615.0,50.3007,50.8349,50.2546,50.3007,274615.0
2020-03-27 09:55:00,54.64,55.21,54.64,55.13,95148.0,50.3283,50.8533,50.3283,50.7796,95148.0
2020-03-27 10:00:00,55.13,55.15,54.77,54.92,134537.0,50.7796,50.7981,50.4481,50.5862,134537.0
2020-03-27 10:05:00,54.97,55.39,54.97,55.32,119380.0,50.6323,51.0191,50.6323,50.9547,119380.0
2020-03-27 10:10:00,55.33,55.36,54.86,55.12,109116.0,50.9639,50.9915,50.531,50.7704,109116.0
2020-03-27 10:15:00,55.11,55.11,54.71,54.9,141690.0,50.7612,50.7612,50.3928,50.5678,141690.0
2020-03-27 10:20:00,54.89,55.14,54.65,54.92,87703.0,50.5586,50.7889,50.3375,50.5862,87703.0
2020-03-27 10:25:00,54.95,55.22,54.94,55.09,177426.0,50.6139,50.8625,50.6046,50.7428,177426.0
2020-03-27 10:30:00,55.09,55.12,54.74,54.8,175192.0,50.7428,50.7704,50.4204,50.4757,175192.0
2020-03-27 10:35:00,54.8,54.92,54.64,54.83,137890.0,50.4757,50.5862,50.3283,50.5033,137890.0
2020-03-27 10:40:00,54.82,55.09,54.65,54.72,141234.0,50.4941,50.7428,50.3375,50.402,141234.0
2020-03-27 10:45:00,54.75,54.97,54.57,54.88,134271.0,50.4296,50.6323,50.2638,50.5494,134271.0
2020-03-27 10:50:00,54.86,54.99,54.67,54.95,126843.0,50.531,50.6507,50.3559,50.6139,126843.0
2020-03-27 10:55:00,54.96,55.06,54.74,54.95,124399.0,50.6231,50.7152,50.4204,50.6139,124399.0
2020-03-27 11:00:00,54.95,55.19,54.95,55.01,120738.0,50.6139,50.8349,50.6139,50.6691,120738.0
2020-03-27 11:05:00,55.03,55.38,54.87,55.33,109382.0,50.6875,51.0099,50.5402,50.9639,109382.0
2020-03-27 11:10:00,55.35,55.35,55.16,55.2,129455.0,50.9823,50.9823,50.8073,50.8441,129455.0
2020-03-27 11:15:00,55.22,55.6,55.22,55.38,127236.0,50.8625,51.2126,50.8625,51.0099,127236.0
2020-03-27 11:20:00,55.37,55.42,55.06,55.22,104759.0,51.0007,51.0468,50.7152,50.8625,104759.0
2020-03-27 11:25:00,55.22,55.42,54.91,55.09,106896.0,50.8625,51.0468,50.577,50.7428,106896.0
2020-03-27 11:30:00,55.1,55.22,54.87,55.15,96241.0,50.752,50.8625,50.5402,50.7981,96241.0
2020-03-27 11:35:00,55.13,55.3,55.02,55.09,55944.0,50.7796,50.9362,50.6783,50.7428,55944.0
2020-03-27 11:40:00,55.07,55.17,54.73,54.79,147001.0,50.7244,50.8165,50.4112,50.4665,147001.0
2020-03-27 11:45:00,54.8,54.88,54.61,54.78,161729.0,50.4757,50.5494,50.3007,50.4573,161729.0
2020-03-27 11:50:00,54.78,55.09,54.78,55.09,95881.0,50.4573,50.7428,50.4573,50.7428,95881.0
2020-03-27 11:55:00,55.08,55.11,54.76,54.83,161377.0,50.7336,50.7612,50.4388,50.5033,161377.0
2020-03-27 12:00:00,54.82,54.98,54.75,54.8,78906.0,50.4941,50.6415,50.4296,50.4757,78906.0
2020-03-27 12:05:00,54.79,54.96,54.66,54.77,322918.0,50.4665,50.6231,50.3467,50.4481,322918.0
2020-03-27 12:10:00,54.77,54.99,54.75,54.86,154029.0,50.4481,50.6507,50.4296,50.531,154029.0
2020-03-27 12:15:00,54.89,55.22,54.74,55.2,167789.0,50.5586,50.8625,50.4204,50.8441,167789.0
2020-03-27 12:20:00,55.21,55.21,55.0,55.11,92918.0,50.8533,50.8533,50.6599,50.7612,92918.0
2020-03-27 12:25:00,55.09,55.24,55.02,55.06,89450.0,50.7428,50.881,50.6783,50.7152,89450.0
2020-03-27 12:30:00,55.06,55.69,55.0,55.39,1618619.0,50.7152,51.2955,50.6599,51.0191,1618619.0
2020-03-27 12:35:00,55.41,55.51,55.35,55.39,101169.0,51.0376,51.1297,50.9823,51.0191,101169.0
2020-03-27 12:40:00,55.4,55.57,55.34,55.57,213115.0,51.0283,51.1849,50.9731,51.1849,213115.0
2020-03-27 12:45:00,55.56,55.63,55.31,55.31,177680.0,51.1757,51.2402,50.9454,50.9454,177680.0
2020-03-27 12:50:00,55.31,55.56,55.29,55.52,97333.0,50.9454,51.1757,50.927,51.1389,97333.0
2020-03-27 12:55:00,55.54,55.58,55.33,55.48,119159.0,51.1573,51.1941,50.9639,51.102,119159.0
2020-03-27 13:00:00,55.49,55.96,55.44,55.75,253550.0,51.1112,51.5442,51.0652,51.3507,253550.0
2020-03-27 13:05:00,55.76,55.82,55.43,55.43,117500.0,51.3599,51.4152,51.056,51.056,117500.0
2020-03-27 13:10:00,55.46,55.58,55.33,55.37,88376.0,51.0836,51.1941,50.9639,51.0007,88376.0
2020-03-27 13:15:00,55.38,55.4,55.18,55.3,125548.0,51.0099,51.0283,50.8257,50.9362,125548.0
2020-03-27 13:20:00,55.3,55.43,55.27,55.4,114955.0,50.9362,51.056,50.9086,51.0283,114955.0
2020-03-27 13:25:00,55.4,55.64,55.23,55.34,89034.0,51.0283,51.2494,50.8718,50.9731,89034.0
2020-03-27 13:30:00,55.36,55.97,55.33,55.94,164718.0,50.9915,51.5534,50.9639,51.5257,164718.0
2020-03-27 13:35:00,55.91,56.07,55.64,56.06,297341.0,51.4981,51.6455,51.2494,51.6363,297341.0
2020-03-27 13:40:00,56.08,56.25,55.93,55.93,75068.0,51.6547,51.8113,51.5165,51.5165,75068.0
2020-03-27 13:45:00,55.95,56.04,55.72,55.95,125818.0,51.5349,51.6178,51.3231,51.5349,125818.0
2020-03-27 13:50:00,55.98,56.12,55.87,55.91,94846.0,51.5626,51.6915,51.4613,51.4981,94846.0
2020-03-27 13:55:00,55.9,56.0,55.74,55.75,147626.0,51.4889,51.581,51.3415,51.3507,147626.0
2020-03-27 14:00:00,55.76,55.81,55.52,55.53,128780.0,51.3599,51.406,51.1389,51.1481,128780.0
2020-03-27 14:05:00,55.54,55.64,55.48,55.52,168100.0,51.1573,51.2494,51.102,51.1389,168100.0
2020-03-27 14:10:00,55.53,55.63,55.44,55.62,283563.0,51.1481,51.2402,51.0652,51.231,283563.0
2020-03-27 14:15:00,55.62,55.71,55.43,55.62,286702.0,51.231,51.3139,51.056,51.231,286702.0
2020-03-27 14:20:00,55.62,55.72,55.53,55.58,115889.0,51.231,51.3231,51.1481,51.1941,115889.0
2020-03-27 14:25:00,55.58,55.82,55.56,55.68,179008.0,51.1941,51.4152,51.1757,51.2862,179008.0
2020-03-27 14:30:00,55.68,55.92,55.65,55.9,113408.0,51.2862,51.5073,51.2586,51.4889,113408.0
2020-03-27 14:35:00,55.9,55.9,55.75,55.81,144709.0,51.4889,51.4889,51.3507,51.406,144709.0
2020-03-27 14:40:00,55.83,55.86,55.52,55.59,176582.0,51.4244,51.452,51.1389,51.2033,176582.0
2020-03-27 14:45:00,55.58,55.63,55.46,55.56,167740.0,51.1941,51.2402,51.0836,51.1757,167740.0
2020-03-27 14:50:00,55.55,55.71,55.37,55.69,183562.0,51.1665,51.3139,51.0007,51.2955,183562.0
2020-03-27 14:55:00,55.7,55.95,55.67,55.93,144807.0,51.3047,51.5349,51.277,51.5165,144807.0
2020-03-27 15:00:00,55.93,55.95,55.76,55.89,199679.0,51.5165,51.5349,51.3599,51.4797,199679.0
2020-03-27 15:05:00,55.88,55.97,55.79,55.95,200665.0,51.4705,51.5534,51.3876,51.5349,200665.0
2020-03-27 15:10:00,55.95,56.12,55.84,55.86,323286.0,51.5349,51.6915,51.4336,51.452,323286.0
2020-03-27 15:15:00,55.86,56.14,55.84,56.11,227724.0,51.452,51.7099,51.4336,51.6823,227724.0
2020-03-27 15:20:00,56.1,56.38,55.95,56.38,221205.0,51.6731,51.931,51.5349,51.931,221205.0
2020-03-27 15:25:00,56.38,56.69,56.33,56.38,269906.0,51.931,52.2165,51.885,51.931,269906.0
2020-03-27 15:30:00,56.39,56.45,55.99,56.24,282840.0,51.9402,51.9955,51.5718,51.8021,282840.0
2020-03-27 15:35:00,56.23,56.23,55.79,55.79,277075.0,51.7928,51.7928,51.3876,51.3876,277075.0
2020-03-27 15:40:00,55.78,55.84,55.28,55.47,286318.0,51.3784,51.4336,50.9178,51.0928,286318.0
2020-03-27 15:45:00,55.47,55.75,55.19,55.23,269246.0,51.0928,51.3507,50.8349,50.8718,269246.0
2020-03-27 15:50:00,55.23,55.23,54.88,54.98,349307.0,50.8718,50.8718,50.5494,50.6415,349307.0
2020-03-27 15:55:00,54.99,55.22,54.87,55.04,268827.0,50.6507,50.8625,50.5402,50.6968,268827.0
2020-03-30 09:30:00,55.34,55.61,55.17,55.24,238036.0,50.9731,51.2218,50.8165,50.881,238036.0
2020-03-30 09:35:00,55.28,55.28,54.5,54.54,134616.0,50.9178,50.9178,50.1994,50.2362,134616.0
2020-03-30 09:40:00,54.52,54.65,54.17,54.52,211642.0,50.2178,50.3375,49.8954,50.2178,211642.0
2020-03-30 09:45:00,54.5,54.76,54.3,54.7,126465.0,50.1994,50.4388,50.0151,50.3836,126465.0
2020-03-30 09:50:00,54.77,55.0,54.66,54.66,102722.0,50.4481,50.6599,50.3467,50.3467,102722.0
2020-03-30 09:55:00,54.69,54.81,54.57,54.66,104698.0,50.3744,50.4849,50.2638,50.3467,104698.0
2020-03-30 10:00:00,54.66,54.88,54.52,54.88,159033.0,50.3467,50.5494,50.2178,50.5494,159033.0
2020-03-30 10:05:00,54.87,54.97,54.67,54.74,115987.0,50.5402,50.6323,50.3559,50.4204,115987.0
2020-03-30 10:10:00,54.74,54.94,54.48,54.92,99917.0,50.4204,50.6046,50.1809,50.5862,99917.0
2020-03-30 10:15:00,54.92,55.19,54.88,55.16,120154.0,50.5862,50.8349,50.5494,50.8073,120154.0
2020-03-30 10:20:00,55.17,55.35,55.08,55.08,166422.0,50.8165,50.9823,50.7336,50.7336,166422.0
2020-03-30 10:25:00,55.08,55.28,54.97,55.1,54400.0,50.7336,50.9178,50.6323,50.752,54400.0
2020-03-30 10:30:00,55.09,55.33,55.08,55.32,114521.0,50.7428,50.9639,50.7336,50.9547,114521.0
2020-03-30 10:35:00,55.33,55.48,55.32,55.42,80283.0,50.9639,51.102,50.9547,51.0468,80283.0
2020-03-30 10:40:00,55.44,55.56,55.25,55.28,74511.0,51.0652,51.1757,50.8902,50.9178,74511.0
2020-03-30 10:45:00,55.27,55.57,55.23,55.56,78239.0,50.9086,51.1849,50.8718,51.1757,78239.0
2020-03-30 10:50:00,55.56,55.59,55.18,55.31,69416.0,51.1757,51.2033,50.8257,50.9454,69416.0
2020-03-30 10:55:00,55.3,55.33,54.99,55.08,86691.0,50.9362,50.9639,50.6507,50.7336,86691.0
2020-03-30 11:00:00,55.07,55.46,54.99,55.45,91623.0,50.7244,51.0836,50.6507,51.0744,91623.0
2020-03-30 11:05:00,55.46,55.66,55.35,55.52,93086.0,51.0836,51.2678,50.9823,51.1389,93086.0
2020-03-30 11:10:00,55.55,55.77,55.49,55.68,94053.0,51.1665,51.3691,51.1112,51.2862,94053.0
2020-03-30 11:15:00,55.69,55.77,55.57,55.76,101708.0,51.2955,51.3691,51.1849,51.3599,101708.0
2020-03-30 11:20:00,55.77,55.87,55.63,55.77,91603.0,51.3691,51.4613,51.2402,51.3691,91603.0
2020-03-30 11:25:00,55.77,55.77,55.51,55.72,78583.0,51.3691,51.3691,51.1297,51.3231,78583.0
2020-03-30 11:30:00,55.73,55.79,55.61,55.69,75061.0,51.3323,51.3876,51.2218,51.2955,75061.0
2020-03-30 11:35:00,55.71,55.72,55.5,55.6,123388.0,51.3139,51.3231,51.1205,51.2126,123388.0
2020-03-30 11:40:00,55.62,55.78,55.61,55.75,238916.0,51.231,51.3784,51.2218,51.3507,238916.0
2020-03-30 11:45:00,55.74,55.84,55.61,55.69,88290.0,51.3415,51.4336,51.2218,51.2955,88290.0
2020-03-30 11:50:00,55.67,55.8,55.65,55.73,121675.0,51.277,51.3968,51.2586,51.3323,121675.0
2020-03-30 11:55:00,55.73,55.88,55.7,55.78,77032.0,51.3323,51.4705,51.3047,51.3784,77032.0
2020-03-30 12:00:00,55.79,55.83,55.55,55.59,129156.0,51.3876,51.4244,51.1665,51.2033,129156.0
2020-03-30 12:05:00,55.58,55.72,55.48,55.58,105234.0,51.1941,51.3231,51.102,51.1941,105234.0
2020-03-30 12:10:00,55.58,55.81,55.54,55.79,97368.0,51.1941,51.406,51.1573,51.3876,97368.0
2020-03-30 12:15:00,55.8,56.08,55.77,56.06,81592.0,51.3968,51.6547,51.3691,51.6363,81592.0
2020-03-30 12:20:00,56.04,56.04,55.87,56.0,104133.0,51.6178,51.6178,51.4613,51.581,104133.0
2020-03-30 12:25:00,56.0,56.06,55.94,56.05,83512.0,51.581,51.6363,51.5257,51.6271,83512.0
2020-03-30 12:30:00,56.06,56.06,55.7,55.72,99510.0,51.6363,51.6363,51.3047,51.3231,99510.0
2020-03-30 12:35:00,55.72,55.93,55.66,55.88,103995.0,51.3231,51.5165,51.2678,51.4705,103995.0
2020-03-30 12:40:00,55.9,55.92,55.71,55.73,149644.0,51.4889,51.5073,51.3139,51.3323,149644.0
2020-03-30 12:45:00,55.74,55.82,55.67,55.81,125084.0,51.3415,51.4152,51.277,51.406,125084.0
2020-03-30 12:50:00,55.81,55.96,55.79,55.95,131353.0,51.406,51.5442,51.3876,51.5349,131353.0
2020-03-30 12:55:00,55.95,55.96,55.77,55.83,91374.0,51.5349,51.5442,51.3691,51.4244,91374.0
2020-03-30 13:00:00,55.83,55.84,55.58,55.61,134570.0,51.4244,51.4336,51.1941,51.2218,134570.0
2020-03-30 13:05:00,55.63,55.63,55.5,55.55,108506.0,51.2402,51.2402,51.1205,51.1665,108506.0
2020-03-30 13:10:00,55.56,55.69,55.56,55.67,121113.0,51.1757,51.2955,51.1757,51.277,121113.0
2020-03-30 13:15:00,55.68,55.81,55.67,55.78,109214.0,51.2862,51.406,51.277,51.3784,109214.0
2020-03-30 13:20:00,55.78,55.87,55.64,55.8,94571.0,51.3784,51.4613,51.2494,51.3968,94571.0
2020-03-30 13:25:00,55.79,55.9,55.73,55.82,112834.0,51.3876,51.4889,51.3323,51.4152,112834.0
2020-03-30 13:30:00,55.82,55.88,55.72,55.82,85371.0,51.4152,51.4705,51.3231,51.4152,85371.0
2020-03-30 13:35:00,55.83,55.83,55.69,55.78,98807.0,51.4244,51.4244,51.2955,51.3784,98807.0
2020-03-30 13:40:00,55.79,55.83,55.55,55.56,71228.0,51.3876,51.4244,51.1665,51.1757,71228.0
2020-03-30 13:45:00,55.57,55.64,55.46,55.62,129913.0,51.1849,51.2494,51.0836,51.231,129913.0
2020-03-30 13:50:00,55.61,55.63,55.5,55.56,90141.0,51.2218,51.2402,51.1205,51.1757,90141.0
2020-03-30 13:55:00,55.55,55.56,55.4,55.45,127971.0,51.1665,51.1757,51.0283,51.0744,127971.0
2020-03-30 14:00:00,55.44,55.44,55.29,55.35,149500.0,51.0652,51.0652,50.927,50.9823,149500.0
2020-03-30 14:05:00,55.35,55.44,55.33,55.37,133784.0,50.9823,51.0652,50.9639,51.0007,133784.0
2020-03-30 14:10:00,55.36,55.38,55.08,55.16,160500.0,50.9915,51.0099,50.7336,50.8073,160500.0
2020-03-30 14:15:00,55.16,55.2,55.02,55.11,167299.0,50.8073,50.8441,50.6783,50.7612,167299.0
2020-03-30 14:20:00,55.11,55.31,54.93,55.28,105934.0,50.7612,50.9454,50.5954,50.9178,105934.0
2020-03-30 14:25:00,55.29,55.42,55.19,55.38,89522.0,50.927,51.0468,50.8349,51.0099,89522.0
2020-03-30 14:30:00,55.37,55.5,55.35,55.44,138888.0,51.0007,51.1205,50.9823,51.0652,138888.0
2020-03-30 14:35:00,55.45,55.57,55.38,55.44,95303.0,51.0744,51.1849,51.0099,51.0652,95303.0
2020-03-30 14:40:00,55.44,55.66,55.39,55.64,123001.0,51.0652,51.2678,51.0191,51.2494,123001.0
2020-03-30 14:45:00,55.66,55.69,55.45,55.59,121493.0,51.2678,51.2955,51.0744,51.2033,121493.0
2020-03-30 14:50:00,55.61,55.68,55.46,55.55,156041.0,51.2218,51.2862,51.0836,51.1665,156041.0
2020-03-30 14:55:00,55.55,55.6,55.49,55.57,181959.0,51.1665,51.2126,51.1112,51.1849,181959.0
2020-03-30 15:00:00,55.58,55.79,55.51,55.77,99809.0,51.1941,51.3876,51.1297,51.3691,99809.0
2020-03-30 15:05:00,55.76,55.88,55.67,55.83,136161.0,51.3599,51.4705,51.277,51.4244,136161.0
2020-03-30 15:10:00,55.83,55.96,55.81,55.9,124757.0,51.4244,51.5442,51.406,51.4889,124757.0
2020-03-30 15:15:00,55.9,55.91,55.72,55.87,376322.0,51.4889,51.4981,51.3231,51.4613,376322.0
2020-03-30 15:20:00,55.88,56.01,55.72,55.76,248607.0,51.4705,51.5902,51.3231,51.3599,248607.0
2020-03-30 15:25:00,55.76,55.78,55.48,55.63,255142.0,51.3599,51.3784,51.102,51.2402,255142.0
2020-03-30 15:30:00,55.63,55.76,55.58,55.69,328890.0,51.2402,51.3599,51.1941,51.2955,328890.0
2020-03-30 15:35:00,55.69,55.88,55.58,55.87,341561.0,51.2955,51.4705,51.1941,51.4613,341561.0
2020-03-30 15:40:00,55.87,55.95,55.77,55.86,327487.0,51.4613,51.5349,51.3691,51.452,327487.0
2020-03-30 15:45:00,55.85,55.98,55.76,55.78,345839.0,51.4428,51.5626,51.3599,51.3784,345839.0
2020-03-30 15:50:00,55.79,56.29,55.79,56.21,467367.0,51.3876,51.8481,51.3876,51.7744,467367.0
2020-03-30 15:55:00,56.23,56.38,56.11,56.25,407274.0,51.7928,51.931,51.6823,51.8113,407274.0
2020-03-31 09:30:00,56.15,56.41,56.0,56.27,300152.0,51.7192,51.9586,51.581,51.8297,300152.0
2020-03-31 09:35:00,56.35,56.43,56.01,56.16,105905.0,51.9034,51.9771,51.5902,51.7284,105905.0
2020-03-31 09:40:00,56.22,56.5,56.22,56.4,68788.0,51.7836,52.0415,51.7836,51.9494,68788.0
2020-03-31 09:45:00,56.42,56.42,56.02,56.06,113253.0,51.9679,51.9679,51.5994,51.6363,113253.0
2020-03-31 09:50:00,56.05,56.22,55.86,55.98,63342.0,51.6271,51.7836,51.452,51.5626,63342.0
2020-03-31 09:55:00,56.03,56.23,55.95,56.05,57680.0,51.6086,51.7928,51.5349,51.6271,57680.0
2020-03-31 10:00:00,56.15,56.33,56.09,56.24,148615.0,51.7192,51.885,51.6639,51.8021,148615.0
2020-03-31 10:05:00,56.28,56.45,56.28,56.33,75143.0,51.8389,51.9955,51.8389,51.885,75143.0
2020-03-31 10:10:00,56.32,56.74,56.32,56.73,54600.0,51.8757,52.2626,51.8757,52.2534,54600.0
2020-03-31 10:15:00,56.73,56.93,56.59,56.93,63866.0,52.2534,52.4376,52.1244,52.4376,63866.0
2020-03-31 10:20:00,56.9,56.93,56.76,56.87,48135.0,52.41,52.4376,52.281,52.3823,48135.0
2020-03-31 10:25:00,56.86,56.86,56.58,56.74,69853.0,52.3731,52.3731,52.1152,52.2626,69853.0
2020-03-31 10:30:00,56.76,56.81,56.59,56.63,199028.0,52.281,52.3271,52.1244,52.1613,199028.0
2020-03-31 10:35:00,56.61,56.76,56.58,56.68,89154.0,52.1429,52.281,52.1152,52.2073,89154.0
2020-03-31 10:40:00,56.68,56.8,56.58,56.64,107787.0,52.2073,52.3179,52.1152,52.1705,107787.0
2020-03-31 10:45:00,56.64,56.74,56.63,56.69,190493.0,52.1705,52.2626,52.1613,52.2165,190493.0
2020-03-31 10:50:00,56.68,56.89,56.64,56.75,77924.0,52.2073,52.4008,52.1705,52.2718,77924.0
2020-03-31 10:55:00,56.74,56.85,56.61,56.63,99601.0,52.2626,52.3639,52.1429,52.1613,99601.0
2020-03-31 11:00:00,56.64,56.64,56.43,56.45,68033.0,52.1705,52.1705,51.9771,51.9955,68033.0
2020-03-31 11:05:00,56.47,56.7,56.47,56.67,48329.0,52.0139,52.2258,52.0139,52.1981,48329.0
2020-03-31 11:10:00,56.68,56.78,56.63,56.69,100665.0,52.2073,52.2994,52.1613,52.2165,100665.0
2020-03-31 11:15:00,56.71,56.83,56.6,56.6,68068.0,52.235,52.3455,52.1337,52.1337,68068.0
2020-03-31 11:20:00,56.65,56.69,56.42,56.59,60599.0,52.1797,52.2165,51.9679,52.1244,60599.0
2020-03-31 11:25:00,56.56,56.66,56.54,56.63,130079.0,52.0968,52.1889,52.0784,52.1613,130079.0
2020-03-31 11:30:00,56.61,56.82,56.61,56.74,32776.0,52.1429,52.3363,52.1429,52.2626,32776.0
2020-03-31 11:35:00,56.74,56.8,56.41,56.44,120684.0,52.2626,52.3179,51.9586,51.9863,120684.0
2020-03-31 11:40:00,56.46,56.69,56.45,56.66,96536.0,52.0047,52.2165,51.9955,52.1889,96536.0
2020-03-31 11:45:00,56.67,56.67,56.5,56.61,67829.0,52.1981,52.1981,52.0415,52.1429,67829.0
2020-03-31 11:50:00,56.6,56.68,56.48,56.48,59328.0,52.1337,52.2073,52.0231,52.0231,59328.0
2020-03-31 11:55:00,56.48,56.64,56.45,56.61,34856.0,52.0231,52.1705,51.9955,52.1429,34856.0
2020-03-31 12:00:00,56.6,56.62,56.42,56.44,48894.0,52.1337,52.1521,51.9679,51.9863,48894.0
2020-03-31 12:05:00,56.44,56.65,56.42,56.63,47080.0,51.9863,52.1797,51.9679,52.1613,47080.0
2020-03-31 12:10:00,56.64,56.66,56.52,56.52,60643.0,52.1705,52.1889,52.06,52.06,60643.0
2020-03-31 12:15:00,56.53,56.57,56.43,56.43,47765.0,52.0692,52.106,51.9771,51.9771,47765.0
2020-03-31 12:20:00,56.43,56.46,56.23,56.23,53419.0,51.9771,52.0047,51.7928,51.7928,53419.0
2020-03-31 12:25:00,56.23,56.23,56.01,56.16,72993.0,51.7928,51.7928,51.5902,51.7284,72993.0
2020-03-31 12:30:00,56.16,56.16,55.91,56.02,108906.0,51.7284,51.7284,51.4981,51.5994,108906.0
2020-03-31 12:35:00,56.01,56.06,55.76,55.83,113987.0,51.5902,51.6363,51.3599,51.4244,113987.0
2020-03-31 12:40:00,55.85,56.1,55.85,56.06,67515.0,51.4428,51.6731,51.4428,51.6363,67515.0
2020-03-31 12:45:00,56.07,56.19,55.96,56.16,56618.0,51.6455,51.756,51.5442,51.7284,56618.0
2020-03-31 12:50:00,56.16,56.21,56.05,56.19,56352.0,51.7284,51.7744,51.6271,51.756,56352.0
2020-03-31 12:55:00,56.18,56.18,55.79,55.83,221899.0,51.7468,51.7468,51.3876,51.4244,221899.0
2020-03-31 13:00:00,55.84,56.07,55.81,55.89,76003.0,51.4336,51.6455,51.406,51.4797,76003.0
2020-03-31 13:05:00,55.91,55.92,55.6,55.89,74942.0,51.4981,51.5073,51.2126,51.4797,74942.0
2020-03-31 13:10:00,55.86,55.9,55.69,55.73,48562.0,51.452,51.4889,51.2955,51.3323,48562.0
2020-03-31 13:15:00,55.72,55.74,55.49,55.6,141826.0,51.3231,51.3415,51.1112,51.2126,141826.0
2020-03-31 13:20:00,55.59,55.63,55.41,55.54,146629.0,51.2033,51.2402,51.0376,51.1573,146629.0
2020-03-31 13:25:00,55.53,55.6,55.46,55.49,95110.0,51.1481,51.2126,51.0836,51.1112,95110.0
2020-03-31 13:30:00,55.49,55.7,55.37,55.58,127616.0,51.1112,51.3047,51.0007,51.1941,127616.0
2020-03-31 13:35:00,55.61,55.87,55.56,55.77,91577.0,51.2218,51.4613,51.1757,51.3691,91577.0
2020-03-31 13:40:00,55.77,55.84,55.68,55.72,61791.0,51.3691,51.4336,51.2862,51.3231,61791.0
2020-03-31 13:45:00,55.77,55.88,55.77,55.85,56739.0,51.3691,51.4705,51.3691,51.4428,56739.0
2020-03-31 13:50:00,55.84,55.85,55.58,55.67,61436.0,51.4336,51.4428,51.1941,51.277,61436.0
2020-03-31 13:55:00,55.69,55.97,55.68,55.94,55484.0,51.2955,51.5534,51.2862,51.5257,55484.0
2020-03-31 14:00:00,55.94,55.95,55.77,55.82,80527.0,51.5257,51.5349,51.3691,51.4152,80527.0
2020-03-31 14:05:00,55.84,55.98,55.76,55.94,65411.0,51.4336,51.5626,51.3599,51.5257,65411.0
2020-03-31 14:10:00,55.94,55.94,55.75,55.76,45248.0,51.5257,51.5257,51.3507,51.3599,45248.0
2020-03-31 14:15:00,55.75,55.85,55.68,55.82,47561.0,51.3507,51.4428,51.2862,51.4152,47561.0
2020-03-31 14:20:00,55.81,55.85,55.75,55.82,75341.0,51.406,51.4428,51.3507,51.4152,75341.0
2020-03-31 14:25:00,55.8,55.98,55.8,55.94,260748.0,51.3968,51.5626,51.3968,51.5257,260748.0
2020-03-31 14:30:00,55.95,56.08,55.88,56.01,156273.0,51.5349,51.6547,51.4705,51.5902,156273.0
2020-03-31 14:35:00,56.02,56.16,55.97,56.13,387373.0,51.5994,51.7284,51.5534,51.7007,387373.0
2020-03-31 14:40:00,56.14,56.18,56.08,56.09,105345.0,51.7099,51.7468,51.6547,51.6639,105345.0
2020-03-31 14:45:00,56.09,56.1,55.84,55.96,84638.0,51.6639,51.6731,51.4336,51.5442,84638.0
2020-03-31 14:50:00,55.98,56.17,55.95,56.05,101327.0,51.5626,51.7376,51.5349,51.6271,101327.0
2020-03-31 14:55:00,56.04,56.12,55.96,56.0,75847.0,51.6178,51.6915,51.5442,51.581,75847.0
2020-03-31 15:00:00,56.0,56.13,55.88,55.91,79549.0,51.581,51.7007,51.4705,51.4981,79549.0
2020-03-31 15:05:00,55.92,55.96,55.78,55.91,86540.0,51.5073,51.5442,51.3784,51.4981,86540.0
2020-03-31 15:10:00,55.91,55.91,55.61,55.68,76353.0,51.4981,51.4981,51.2218,51.2862,76353.0
2020-03-31 15:15:00,55.69,55.71,55.39,55.42,150481.0,51.2955,51.3139,51.0191,51.0468,150481.0
2020-03-31 15:20:00,55.41,55.46,55.07,55.1,135023.0,51.0376,51.0836,50.7244,50.752,135023.0
2020-03-31 15:25:00,55.1,55.3,55.1,55.18,208005.0,50.752,50.9362,50.752,50.8257,208005.0
2020-03-31 15:30:00,55.19,55.45,55.18,55.44,252425.0,50.8349,51.0744,50.8257,51.0652,252425.0
2020-03-31 15:35:00,55.45,55.54,55.33,55.5,197674.0,51.0744,51.1573,50.9639,51.1205,197674.0
2020-03-31 15:40:00,55.5,55.61,55.42,55.51,251293.0,51.1205,51.2218,51.0468,51.1297,251293.0
2020-03-31 15:45:00,55.52,55.61,55.22,55.26,332050.0,51.1389,51.2218,50.8625,50.8994,332050.0
2020-03-31 15:50:00,55.28,56.02,55.26,55.9,251560.0,50.9178,51.5994,50.8994,51.4889,251560.0
2020-03-31 15:55:00,55.9,56.17,55.89,56.17,290729.0,51.4889,51.7376,51.4797,51.7376,290729.0
2020-04-01 09:30:00,53.77,54.0,53.3,53.48,327776.0,49.527,49.7388,49.0941,49.2599,327776.0
2020-04-01 09:35:00,53.47,53.82,53.23,53.33,159605.0,49.2506,49.573,49.0296,49.1217,159605.0
2020-04-01 09:40:00,53.28,53.71,53.28,53.44,140491.0,49.0756,49.4717,49.0756,49.223,140491.0
2020-04-01 09:45:00,53.43,53.5,53.15,53.33,132302.0,49.2138,49.2783,48.9559,49.1217,132302.0
2020-04-01 09:50:00,53.33,53.79,53.18,53.73,171615.0,49.1217,49.5454,48.9835,49.4901,171615.0
2020-04-01 09:55:00,53.73,53.74,53.3,53.3,219068.0,49.4901,49.4993,49.0941,49.0941,219068.0
2020-04-01 10:00:00,53.59,53.59,53.29,53.33,58485.0,49.3612,49.3612,49.0848,49.1217,58485.0
2020-04-01 10:05:00,53.31,53.72,53.26,53.55,70193.0,49.1033,49.4809,49.0572,49.3243,70193.0
2020-04-01 10:10:00,53.58,53.7,53.51,53.65,42252.0,49.352,49.4625,49.2875,49.4164,42252.0
2020-04-01 10:15:00,53.67,53.85,53.65,53.71,143751.0,49.4349,49.6007,49.4164,49.4717,143751.0
2020-04-01 10:20:00,53.73,53.95,53.67,53.69,62206.0,49.4901,49.6928,49.4349,49.4533,62206.0
2020-04-01 10:25:00,53.72,53.79,53.66,53.7,73648.0,49.4809,49.5454,49.4256,49.4625,73648.0
2020-04-01 10:30:00,53.7,54.04,53.63,53.96,58474.0,49.4625,49.7757,49.398,49.702,58474.0
2020-04-01 10:35:00,53.98,53.98,53.78,53.79,36667.0,49.7204,49.7204,49.5362,49.5454,36667.0
2020-04-01 10:40:00,53.79,53.89,53.68,53.82,50452.0,49.5454,49.6375,49.4441,49.573,50452.0
2020-04-01 10:45:00,53.78,53.95,53.75,53.93,66142.0,49.5362,49.6928,49.5085,49.6743,66142.0
2020-04-01 10:50:00,53.94,53.94,53.62,53.68,81782.0,49.6836,49.6836,49.3888,49.4441,81782.0
2020-04-01 10:55:00,53.68,53.79,53.55,53.79,96226.0,49.4441,49.5454,49.3243,49.5454,96226.0
2020-04-01 11:00:00,53.79,53.87,53.65,53.86,51189.0,49.5454,49.6191,49.4164,49.6099,51189.0
2020-04-01 11:05:00,53.87,54.01,53.77,54.0,71684.0,49.6191,49.748,49.527,49.7388,71684.0
2020-04-01 11:10:00,53.98,54.14,53.9,53.94,112920.0,49.7204,49.8678,49.6467,49.6836,112920.0
2020-04-01 11:15:00,53.96,53.99,53.81,53.87,71570.0,49.702,49.7296,49.5638,49.6191,71570.0
2020-04-01 11:20:00,53.88,53.94,53.56,53.57,89938.0,49.6283,49.6836,49.3335,49.3427,89938.0
2020-04-01 11:25:00,53.57,53.69,53.42,53.44,123566.0,49.3427,49.4533,49.2046,49.223,123566.0
2020-04-01 11:30:00,53.45,53.62,53.41,53.56,123177.0,49.2322,49.3888,49.1954,49.3335,123177.0
2020-04-01 11:35:00,53.57,53.7,53.45,53.45,106603.0,49.3427,49.4625,49.2322,49.2322,106603.0
2020-04-01 11:40:00,53.46,53.49,53.16,53.47,598946.0,49.2414,49.2691,48.9651,49.2506,598946.0
2020-04-01 11:45:00,53.47,53.53,53.33,53.4,60012.0,49.2506,49.3059,49.1217,49.1862,60012.0
2020-04-01 11:50:00,53.4,53.52,53.32,53.48,82074.0,49.1862,49.2967,49.1125,49.2599,82074.0
2020-04-01 11:55:00,53.47,53.57,53.31,53.34,33653.0,49.2506,49.3427,49.1033,49.1309,33653.0
2020-04-01 12:00:00,53.3,53.33,53.01,53.01,56769.0,49.0941,49.1217,48.8269,48.8269,56769.0
2020-04-01 12:05:00,53.03,53.14,52.76,52.85,630308.0,48.8454,48.9467,48.5967,48.6796,630308.0
2020-04-01 12:10:00,52.86,52.98,52.83,52.97,62342.0,48.6888,48.7993,48.6611,48.7901,62342.0
2020-04-01 12:15:00,52.97,53.0,52.82,52.84,75921.0,48.7901,48.8177,48.6519,48.6704,75921.0
2020-04-01 12:20:00,52.84,52.85,52.63,52.65,48932.0,48.6704,48.6796,48.4769,48.4953,48932.0
2020-04-01 12:25:00,52.65,52.75,52.45,52.45,72185.0,48.4953,48.5875,48.3111,48.3111,72185.0
2020-04-01 12:30:00,52.46,52.72,52.46,52.7,50204.0,48.3203,48.5598,48.3203,48.5414,50204.0
2020-04-01 12:35:00,52.7,52.7,52.35,52.39,54953.0,48.5414,48.5414,48.219,48.2559,54953.0
2020-04-01 12:40:00,52.42,53.77,52.22,52.31,548899.0,48.2835,49.527,48.0993,48.1822,548899.0
2020-04-01 12:45:00,52.3,52.41,52.09,52.1,84164.0,48.173,48.2743,47.9795,47.9887,84164.0
2020-04-01 12:50:00,52.11,52.36,52.09,52.33,46397.0,47.998,48.2282,47.9795,48.2006,46397.0
2020-04-01 12:55:00,52.32,52.42,52.23,52.3,55852.0,48.1914,48.2835,48.1085,48.173,55852.0
2020-04-01 13:00:00,52.29,52.44,52.17,52.41,85666.0,48.1638,48.3019,48.0532,48.2743,85666.0
2020-04-01 13:05:00,52.43,52.43,52.23,52.26,34835.0,48.2927,48.2927,48.1085,48.1361,34835.0
2020-04-01 13:10:00,52.22,52.32,52.21,52.21,73447.0,48.0993,48.1914,48.0901,48.0901,73447.0
2020-04-01 13:15:00,52.21,52.28,52.14,52.22,148529.0,48.0901,48.1545,48.0256,48.0993,148529.0
2020-04-01 13:20:00,52.21,52.47,52.19,52.47,88542.0,48.0901,48.3296,48.0716,48.3296,88542.0
2020-04-01 13:25:00,52.46,52.55,52.28,52.46,113898.0,48.3203,48.4032,48.1545,48.3203,113898.0
2020-04-01 13:30:00,52.46,52.47,52.27,52.3,84329.0,48.3203,48.3296,48.1453,48.173,84329.0
2020-04-01 13:35:00,52.3,52.37,52.26,52.37,51440.0,48.173,48.2374,48.1361,48.2374,51440.0
2020-04-01 13:40:00,52.38,52.63,52.34,52.63,58559.0,48.2467,48.4769,48.2098,48.4769,58559.0
2020-04-01 13:45:00,52.6,52.64,52.44,52.57,56105.0,48.4493,48.4861,48.3019,48.4217,56105.0
2020-04-01 13:50:00,52.56,52.83,52.49,52.8,71588.0,48.4124,48.6611,48.348,48.6335,71588.0
2020-04-01 13:55:00,52.79,52.87,52.78,52.79,60663.0,48.6243,48.698,48.6151,48.6243,60663.0
2020-04-01 14:00:00,52.79,52.88,52.65,52.75,84740.0,48.6243,48.7072,48.4953,48.5875,84740.0
2020-04-01 14:05:00,52.75,52.85,52.64,52.65,113663.0,48.5875,48.6796,48.4861,48.4953,113663.0
2020-04-01 14:10:00,52.66,52.72,52.57,52.63,50696.0,48.5046,48.5598,48.4217,48.4769,50696.0
2020-04-01 14:15:00,52.61,52.64,52.42,52.47,62720.0,48.4585,48.4861,48.2835,48.3296,62720.0
2020-04-01 14:20:00,52.48,52.5,52.26,52.28,476128.0,48.3388,48.3572,48.1361,48.1545,476128.0
2020-04-01 14:25:00,52.29,52.4,52.28,52.29,112415.0,48.1638,48.2651,48.1545,48.1638,112415.0
2020-04-01 14:30:00,52.27,52.27,52.1,52.14,97960.0,48.1453,48.1453,47.9887,48.0256,97960.0
2020-04-01 14:35:00,52.13,52.39,52.11,52.34,74864.0,48.0164,48.2559,47.998,48.2098,74864.0
2020-04-01 14:40:00,52.35,52.4,52.22,52.35,251245.0,48.219,48.2651,48.0993,48.219,251245.0
2020-04-01 14:45:00,52.35,52.53,52.35,52.44,111083.0,48.219,48.3848,48.219,48.3019,111083.0
2020-04-01 14:50:00,52.44,52.47,52.29,52.35,506538.0,48.3019,48.3296,48.1638,48.219,506538.0
2020-04-01 14:55:00,52.36,52.38,52.24,52.24,117083.0,48.2282,48.2467,48.1177,48.1177,117083.0
2020-04-01 15:00:00,52.24,52.48,52.22,52.23,127439.0,48.1177,48.3388,48.0993,48.1085,127439.0
2020-04-01 15:05:00,52.23,52.32,52.11,52.15,78323.0,48.1085,48.1914,47.998,48.0348,78323.0
2020-04-01 15:10:00,52.15,52.2,52.08,52.09,123044.0,48.0348,48.0809,47.9703,47.9795,123044.0
2020-04-01 15:15:00,52.08,52.21,52.06,52.2,120575.0,47.9703,48.0901,47.9519,48.0809,120575.0
2020-04-01 15:20:00,52.19,52.21,52.01,52.03,157532.0,48.0716,48.0901,47.9059,47.9243,157532.0
2020-04-01 15:25:00,52.02,52.03,51.95,51.96,158305.0,47.9151,47.9243,47.8506,47.8598,158305.0
2020-04-01 15:30:00,51.96,52.02,51.86,51.92,185896.0,47.8598,47.9151,47.7677,47.823,185896.0
2020-04-01 15:35:00,51.93,51.95,51.7,51.71,314158.0,47.8322,47.8506,47.6203,47.6295,314158.0
2020-04-01 15:40:00,51.72,51.89,51.7,51.78,181581.0,47.6387,47.7953,47.6203,47.694,181581.0
2020-04-01 15:45:00,51.78,52.22,51.77,52.13,392744.0,47.694,48.0993,47.6848,48.0164,392744.0
2020-04-01 15:50:00,52.12,52.17,51.86,52.08,162838.0,48.0072,48.0532,47.7677,47.9703,162838.0
2020-04-01 15:55:00,52.1,52.31,51.94,52.18,322308.0,47.9887,48.1822,47.8414,48.0624,322308.0
2020-04-02 09:30:00,52.12,52.67,52.05,52.56,209007.0,48.0072,48.5138,47.9427,48.4124,209007.0
2020-04-02 09:35:00,52.59,52.77,52.16,52.55,534375.0,48.4401,48.6059,48.044,48.4032,534375.0
2020-04-02 09:40:00,52.57,52.81,52.3,52.32,245555.0,48.4217,48.6427,48.173,48.1914,245555.0
2020-04-02 09:45:00,52.33,52.39,52.07,52.15,249837.0,48.2006,48.2559,47.9611,48.0348,249837.0
2020-04-02 09:50:00,52.16,52.39,52.02,52.07,346929.0,48.044,48.2559,47.9151,47.9611,346929.0
2020-04-02 09:55:00,52.04,52.76,52.03,52.76,119854.0,47.9335,48.5967,47.9243,48.5967,119854.0
2020-04-02 10:00:00,52.77,52.93,52.61,52.85,124613.0,48.6059,48.7533,48.4585,48.6796,124613.0
2020-04-02 10:05:00,52.86,53.01,52.64,53.0,92538.0,48.6888,48.8269,48.4861,48.8177,92538.0
2020-04-02 10:10:00,53.0,53.1,52.85,52.92,131769.0,48.8177,48.9098,48.6796,48.744,131769.0
2020-04-02 10:15:00,52.93,53.01,52.71,52.98,57158.0,48.7533,48.8269,48.5506,48.7993,57158.0
2020-04-02 10:20:00,52.98,53.16,52.87,52.93,59393.0,48.7993,48.9651,48.698,48.7533,59393.0
2020-04-02 10:25:00,52.93,53.29,52.8,53.26,102948.0,48.7533,49.0848,48.6335,49.0572,102948.0
2020-04-02 10:30:00,53.25,53.59,53.07,53.48,377291.0,49.048,49.3612,48.8822,49.2599,377291.0
2020-04-02 10:35:00,53.5,54.29,53.48,54.15,77216.0,49.2783,50.0059,49.2599,49.877,77216.0
2020-04-02 10:40:00,54.14,54.15,53.56,53.66,63446.0,49.8678,49.877,49.3335,49.4256,63446.0
2020-04-02 10:45:00,53.64,53.85,53.36,53.37,74992.0,49.4072,49.6007,49.1493,49.1585,74992.0
2020-04-02 10:50:00,53.4,53.53,53.22,53.29,46514.0,49.1862,49.3059,49.0204,49.0848,46514.0
2020-04-02 10:55:00,53.3,53.61,53.3,53.58,71608.0,49.0941,49.3796,49.0941,49.352,71608.0
2020-04-02 11:00:00,53.6,53.62,53.31,53.48,46657.0,49.3704,49.3888,49.1033,49.2599,46657.0
2020-04-02 11:05:00,53.49,53.5,53.13,53.25,79093.0,49.2691,49.2783,48.9375,49.048,79093.0
2020-04-02 11:10:00,53.22,53.26,52.9,52.98,164995.0,49.0204,49.0572,48.7256,48.7993,164995.0
2020-04-02 11:15:00,53.03,53.28,53.02,53.15,63427.0,48.8454,49.0756,48.8362,48.9559,63427.0
2020-04-02 11:20:00,53.19,53.19,53.0,53.12,104029.0,48.9927,48.9927,48.8177,48.9283,104029.0
2020-04-02 11:25:00,53.09,53.09,52.79,52.93,75425.0,48.9006,48.9006,48.6243,48.7533,75425.0
2020-04-02 11:30:00,52.92,53.17,52.91,53.12,38516.0,48.744,48.9743,48.7348,48.9283,38516.0
2020-04-02 11:35:00,53.12,53.21,52.9,53.08,94226.0,48.9283,49.0112,48.7256,48.8914,94226.0
2020-04-02 11:40:00,53.09,53.22,53.04,53.14,114816.0,48.9006,49.0204,48.8546,48.9467,114816.0
2020-04-02 11:45:00,53.15,53.47,53.08,53.47,55631.0,48.9559,49.2506,48.8914,49.2506,55631.0
2020-04-02 11:50:00,53.47,53.48,53.29,53.32,36961.0,49.2506,49.2599,49.0848,49.1125,36961.0
2020-04-02 11:55:00,53.33,53.63,53.27,53.44,56276.0,49.1217,49.398,49.0664,49.223,56276.0
2020-04-02 12:00:00,53.49,53.49,53.28,53.41,228913.0,49.2691,49.2691,49.0756,49.1954,228913.0
2020-04-02 12:05:00,53.41,53.61,53.36,53.47,85442.0,49.1954,49.3796,49.1493,49.2506,85442.0
2020-04-02 12:10:00,53.46,53.64,53.42,53.54,69455.0,49.2414,49.4072,49.2046,49.3151,69455.0
2020-04-02 12:15:00,53.53,53.53,53.4,53.43,54439.0,49.3059,49.3059,49.1862,49.2138,54439.0
2020-04-02 12:20:00,53.43,53.49,53.33,53.33,34477.0,49.2138,49.2691,49.1217,49.1217,34477.0
2020-04-02 12:25:00,53.29,53.37,53.14,53.15,67420.0,49.0848,49.1585,48.9467,48.9559,67420.0
2020-04-02 12:30:00,53.2,53.21,52.97,52.97,37937.0,49.0019,49.0112,48.7901,48.7901,37937.0
2020-04-02 12:35:00,52.98,53.07,52.96,53.02,35896.0,48.7993,48.8822,48.7809,48.8362,35896.0
2020-04-02 12:40:00,53.02,53.14,52.95,53.09,38453.0,48.8362,48.9467,48.7717,48.9006,38453.0
2020-04-02 12:45:00,53.11,53.18,53.04,53.18,70657.0,48.919,48.9835,48.8546,48.9835,70657.0
2020-04-02 12:50:00,53.18,53.24,53.1,53.21,105514.0,48.9835,49.0388,48.9098,49.0112,105514.0
2020-04-02 12:55:00,53.21,53.21,53.03,53.1,39095.0,49.0112,49.0112,48.8454,48.9098,39095.0
2020-04-02 13:00:00,53.12,53.24,53.03,53.11,46822.0,48.9283,49.0388,48.8454,48.919,46822.0
2020-04-02 13:05:00,53.06,53.06,52.84,52.84,21189.0,48.873,48.873,48.6704,48.6704,21189.0
2020-04-02 13:10:00,52.85,52.89,52.61,52.63,37581.0,48.6796,48.7164,48.4585,48.4769,37581.0
2020-04-02 13:15:00,52.62,52.7,52.51,52.56,82483.0,48.4677,48.5414,48.3664,48.4124,82483.0
2020-04-02 13:20:00,52.54,52.69,52.49,52.59,64411.0,48.394,48.5322,48.348,48.4401,64411.0
2020-04-02 13:25:00,52.59,52.62,52.31,52.33,100979.0,48.4401,48.4677,48.1822,48.2006,100979.0
2020-04-02 13:30:00,52.32,52.34,52.19,52.3,51094.0,48.1914,48.2098,48.0716,48.173,51094.0
2020-04-02 13:35:00,52.28,52.43,52.26,52.31,48913.0,48.1545,48.2927,48.1361,48.1822,48913.0
2020-04-02 13:40:00,52.29,52.6,52.28,52.6,43786.0,48.1638,48.4493,48.1545,48.4493,43786.0
2020-04-02 13:45:00,52.6,52.6,52.44,52.49,68063.0,48.4493,48.4493,48.3019,48.348,68063.0
2020-04-02 13:50:00,52.48,52.71,52.48,52.65,69026.0,48.3388,48.5506,48.3388,48.4953,69026.0
2020-04-02 13:55:00,52.64,52.64,52.34,52.4,87262.0,48.4861,48.4861,48.2098,48.2651,87262.0
2020-04-02 14:00:00,52.39,52.4,52.03,52.07,149393.0,48.2559,48.2651,47.9243,47.9611,149393.0
2020-04-02 14:05:00,52.09,52.09,51.85,51.86,100742.0,47.9795,47.9795,47.7585,47.7677,100742.0
2020-04-02 14:10:00,51.87,52.05,51.72,52.04,120504.0,47.7769,47.9427,47.6387,47.9335,120504.0
2020-04-02 14:15:00,52.02,52.03,51.52,51.54,402646.0,47.9151,47.9243,47.4545,47.4729,402646.0
2020-04-02 14:20:00,51.55,51.68,51.44,51.5,259538.0,47.4821,47.6019,47.3808,47.4361,259538.0
2020-04-02 14:25:00,51.52,51.97,51.5,51.97,71188.0,47.4545,47.869,47.4361,47.869,71188.0
2020-04-02 14:30:00,51.97,51.97,51.72,51.79,108975.0,47.869,47.869,47.6387,47.7032,108975.0
2020-04-02 14:35:00,51.8,52.07,51.78,52.01,101411.0,47.7124,47.9611,47.694,47.9059,101411.0
2020-04-02 14:40:00,52.02,52.05,51.56,51.57,162360.0,47.9151,47.9427,47.4914,47.5006,162360.0
2020-04-02 14:45:00,51.55,51.74,51.44,51.61,94578.0,47.4821,47.6572,47.3808,47.5374,94578.0
2020-04-02 14:50:00,51.61,52.1,51.59,51.98,95063.0,47.5374,47.9887,47.519,47.8782,95063.0
2020-04-02 14:55:00,51.97,52.23,51.94,52.17,110644.0,47.869,48.1085,47.8414,48.0532,110644.0
2020-04-02 15:00:00,52.2,52.29,52.1,52.23,214240.0,48.0809,48.1638,47.9887,48.1085,214240.0
2020-04-02 15:05:00,52.22,52.23,52.02,52.2,118426.0,48.0993,48.1085,47.9151,48.0809,118426.0
2020-04-02 15:10:00,52.2,52.26,52.09,52.15,95626.0,48.0809,48.1361,47.9795,48.0348,95626.0
2020-04-02 15:15:00,52.14,52.45,52.11,52.42,180137.0,48.0256,48.3111,47.998,48.2835,180137.0
2020-04-02 15:20:00,52.41,52.53,52.32,52.44,109529.0,48.2743,48.3848,48.1914,48.3019,109529.0
2020-04-02 15:25:00,52.45,52.5,52.27,52.35,105592.0,48.3111,48.3572,48.1453,48.219,105592.0
2020-04-02 15:30:00,52.36,52.44,52.11,52.21,192365.0,48.2282,48.3019,47.998,48.0901,192365.0
2020-04-02 15:35:00,52.2,52.31,52.03,52.09,193674.0,48.0809,48.1822,47.9243,47.9795,193674.0
2020-04-02 15:40:00,52.08,52.36,52.04,52.33,238994.0,47.9703,48.2282,47.9335,48.2006,238994.0
2020-04-02 15:45:00,52.33,52.47,52.1,52.22,222519.0,48.2006,48.3296,47.9887,48.0993,222519.0
2020-04-02 15:50:00,52.23,52.82,52.23,52.77,231472.0,48.1085,48.6519,48.1085,48.6059,231472.0
2020-04-02 15:55:00,52.79,53.03,52.66,52.99,390294.0,48.6243,48.8454,48.5046,48.8085,390294.0
2020-04-03 09:30:00,52.52,52.83,52.3,52.76,143399.0,48.3756,48.6611,48.173,48.5967,143399.0
2020-04-03 09:35:00,52.86,52.86,52.5,52.67,45833.0,48.6888,48.6888,48.3572,48.5138,45833.0
2020-04-03 09:40:00,52.69,53.05,52.68,52.9,71067.0,48.5322,48.8638,48.523,48.7256,71067.0
2020-04-03 09:45:00,52.91,53.05,52.62,52.67,50338.0,48.7348,48.8638,48.4677,48.5138,50338.0
2020-04-03 09:50:00,52.7,52.83,52.49,52.66,60218.0,48.5414,48.6611,48.348,48.5046,60218.0
2020-04-03 09:55:00,52.63,52.93,52.62,52.75,31359.0,48.4769,48.7533,48.4677,48.5875,31359.0
2020-04-03 10:00:00,52.68,53.11,52.56,52.57,44073.0,48.523,48.919,48.4124,48.4217,44073.0
2020-04-03 10:05:00,52.56,52.85,52.56,52.7,31810.0,48.4124,48.6796,48.4124,48.5414,31810.0
2020-04-03 10:10:00,52.66,52.72,52.4,52.47,67948.0,48.5046,48.5598,48.2651,48.3296,67948.0
2020-04-03 10:15:00,52.46,52.48,52.02,52.05,61011.0,48.3203,48.3388,47.9151,47.9427,61011.0
2020-04-03 10:20:00,52.08,52.24,51.91,52.24,105791.0,47.9703,48.1177,47.8137,48.1177,105791.0
2020-04-03 10:25:00,52.22,52.23,51.95,51.99,45492.0,48.0993,48.1085,47.8506,47.8874,45492.0
2020-04-03 10:30:00,51.98,52.07,51.82,51.84,36881.0,47.8782,47.9611,47.7308,47.7493,36881.0
2020-04-03 10:35:00,51.81,52.04,51.57,51.63,189425.0,47.7216,47.9335,47.5006,47.5558,189425.0
2020-04-03 10:40:00,51.67,51.74,51.49,51.7,69370.0,47.5927,47.6572,47.4269,47.6203,69370.0
2020-04-03 10:45:00,51.67,51.83,51.58,51.75,115865.0,47.5927,47.7401,47.5098,47.6664,115865.0
2020-04-03 10:50:00,51.73,51.82,51.51,51.54,59963.0,47.6479,47.7308,47.4453,47.4729,59963.0
2020-04-03 10:55:00,51.54,51.77,51.52,51.75,41093.0,47.4729,47.6848,47.4545,47.6664,41093.0
2020-04-03 11:00:00,51.78,51.89,51.66,51.68,46207.0,47.694,47.7953,47.5835,47.6019,46207.0
2020-04-03 11:05:00,51.67,51.71,51.51,51.66,55624.0,47.5927,47.6295,47.4453,47.5835,55624.0
2020-04-03 11:10:00,51.65,51.67,51.46,51.53,29987.0,47.5743,47.5927,47.3993,47.4637,29987.0
2020-04-03 11:15:00,51.44,51.52,51.35,51.43,40339.0,47.3808,47.4545,47.2979,47.3716,40339.0
2020-04-03 11:20:00,51.43,51.54,51.18,51.2,39677.0,47.3716,47.4729,47.1413,47.1598,39677.0
2020-04-03 11:25:00,51.19,51.43,51.18,51.36,57049.0,47.1506,47.3716,47.1413,47.3071,57049.0
2020-04-03 11:30:00,51.36,51.44,51.24,51.43,82878.0,47.3071,47.3808,47.1966,47.3716,82878.0
2020-04-03 11:35:00,51.42,51.42,51.17,51.38,52829.0,47.3624,47.3624,47.1321,47.3256,52829.0
2020-04-03 11:40:00,51.37,51.38,51.18,51.19,48860.0,47.3164,47.3256,47.1413,47.1506,48860.0
2020-04-03 11:45:00,51.15,51.15,50.88,50.96,53972.0,47.1137,47.1137,46.865,46.9387,53972.0
2020-04-03 11:50:00,50.98,51.0,50.82,50.93,50314.0,46.9571,46.9756,46.8098,46.9111,50314.0
2020-04-03 11:55:00,50.91,51.14,50.9,51.08,50265.0,46.8927,47.1045,46.8834,47.0492,50265.0
2020-04-03 12:00:00,51.09,51.15,50.98,51.07,44168.0,47.0584,47.1137,46.9571,47.04,44168.0
2020-04-03 12:05:00,51.06,51.06,50.73,50.81,36083.0,47.0308,47.0308,46.7269,46.8005,36083.0
2020-04-03 12:10:00,50.85,50.9,50.65,50.71,47436.0,46.8374,46.8834,46.6532,46.7084,47436.0
2020-04-03 12:15:00,50.7,50.74,50.56,50.63,32776.0,46.6992,46.7361,46.5703,46.6347,32776.0
2020-04-03 12:20:00,50.61,50.8,50.61,50.66,27775.0,46.6163,46.7913,46.6163,46.6624,27775.0
2020-04-03 12:25:00,50.65,50.69,50.53,50.68,42167.0,46.6532,46.69,46.5426,46.6808,42167.0
2020-04-03 12:30:00,50.66,50.83,50.63,50.73,60201.0,46.6624,46.819,46.6347,46.7269,60201.0
2020-04-03 12:35:00,50.73,50.87,50.7,50.86,115185.0,46.7269,46.8558,46.6992,46.8466,115185.0
2020-04-03 12:40:00,50.85,50.98,50.71,50.95,69921.0,46.8374,46.9571,46.7084,46.9295,69921.0
2020-04-03 12:45:00,50.94,50.95,50.6,50.63,75675.0,46.9203,46.9295,46.6071,46.6347,75675.0
2020-04-03 12:50:00,50.62,50.73,50.61,50.68,48085.0,46.6255,46.7269,46.6163,46.6808,48085.0
2020-04-03 12:55:00,50.64,50.73,50.61,50.69,43221.0,46.644,46.7269,46.6163,46.69,43221.0
2020-04-03 13:00:00,50.69,50.7,50.54,50.6,39895.0,46.69,46.6992,46.5518,46.6071,39895.0
2020-04-03 13:05:00,50.61,50.68,50.58,50.65,81013.0,46.6163,46.6808,46.5887,46.6532,81013.0
2020-04-03 13:10:00,50.65,50.67,50.27,50.31,87985.0,46.6532,46.6716,46.3032,46.34,87985.0
2020-04-03 13:15:00,50.31,50.53,50.31,50.46,46029.0,46.34,46.5426,46.34,46.4782,46029.0
2020-04-03 13:20:00,50.46,50.51,50.32,50.34,73902.0,46.4782,46.5242,46.3492,46.3676,73902.0
2020-04-03 13:25:00,50.33,50.34,50.2,50.25,52100.0,46.3584,46.3676,46.2387,46.2847,52100.0
2020-04-03 13:30:00,50.24,50.24,50.11,50.2,68129.0,46.2755,46.2755,46.1558,46.2387,68129.0
2020-04-03 13:35:00,50.18,50.31,50.13,50.14,72972.0,46.2203,46.34,46.1742,46.1834,72972.0
2020-04-03 13:40:00,50.13,50.21,50.03,50.21,52766.0,46.1742,46.2479,46.0821,46.2479,52766.0
2020-04-03 13:45:00,50.24,50.39,50.22,50.32,52878.0,46.2755,46.4137,46.2571,46.3492,52878.0
2020-04-03 13:50:00,50.31,50.38,50.18,50.27,37327.0,46.34,46.4045,46.2203,46.3032,37327.0
2020-04-03 13:55:00,50.29,50.35,50.23,50.33,50714.0,46.3216,46.3768,46.2663,46.3584,50714.0
2020-04-03 14:00:00,50.33,50.46,50.24,50.38,64705.0,46.3584,46.4782,46.2755,46.4045,64705.0
2020-04-03 14:05:00,50.37,50.37,50.2,50.24,105458.0,46.3953,46.3953,46.2387,46.2755,105458.0
2020-04-03 14:10:00,50.24,50.26,50.14,50.23,57869.0,46.2755,46.2939,46.1834,46.2663,57869.0
2020-04-03 14:15:00,50.25,50.28,50.15,50.19,55092.0,46.2847,46.3124,46.1926,46.2295,55092.0
2020-04-03 14:20:00,50.2,50.35,50.2,50.32,34775.0,46.2387,46.3768,46.2387,46.3492,34775.0
2020-04-03 14:25:00,50.31,50.55,50.29,50.51,92709.0,46.34,46.5611,46.3216,46.5242,92709.0
2020-04-03 14:30:00,50.51,50.52,50.38,50.47,89652.0,46.5242,46.5334,46.4045,46.4874,89652.0
2020-04-03 14:35:00,50.49,50.53,50.39,50.44,91178.0,46.5058,46.5426,46.4137,46.4597,91178.0
2020-04-03 14:40:00,50.44,50.52,50.29,50.31,137747.0,46.4597,46.5334,46.3216,46.34,137747.0
2020-04-03 14:45:00,50.32,50.47,50.29,50.44,112865.0,46.3492,46.4874,46.3216,46.4597,112865.0
2020-04-03 14:50:00,50.44,50.78,50.44,50.61,196953.0,46.4597,46.7729,46.4597,46.6163,196953.0
2020-04-03 14:55:00,50.61,50.8,50.6,50.76,503374.0,46.6163,46.7913,46.6071,46.7545,503374.0
2020-04-03 15:00:00,50.75,50.92,50.58,50.63,458035.0,46.7453,46.9019,46.5887,46.6347,458035.0
2020-04-03 15:05:00,50.65,50.66,50.5,50.54,81048.0,46.6532,46.6624,46.515,46.5518,81048.0
2020-04-03 15:10:00,50.51,50.69,50.45,50.6,144005.0,46.5242,46.69,46.469,46.6071,144005.0
2020-04-03 15:15:00,50.6,50.82,50.54,50.66,124892.0,46.6071,46.8098,46.5518,46.6624,124892.0
2020-04-03 15:20:00,50.66,50.71,50.46,50.49,96843.0,46.6624,46.7084,46.4782,46.5058,96843.0
2020-04-03 15:25:00,50.48,50.69,50.46,50.66,115618.0,46.4966,46.69,46.4782,46.6624,115618.0
2020-04-03 15:30:00,50.65,50.78,50.52,50.53,153022.0,46.6532,46.7729,46.5334,46.5426,153022.0
2020-04-03 15:35:00,50.53,50.65,50.45,50.49,551776.0,46.5426,46.6532,46.469,46.5058,551776.0
2020-04-03 15:40:00,50.5,50.54,50.31,50.33,219505.0,46.515,46.5518,46.34,46.3584,219505.0
2020-04-03 15:45:00,50.34,50.81,50.33,50.72,159927.0,46.3676,46.8005,46.3584,46.7176,159927.0
2020-04-03 15:50:00,50.75,51.15,50.75,51.09,225676.0,46.7453,47.1137,46.7453,47.0584,225676.0
2020-04-03 15:55:00,51.1,51.14,50.82,50.99,558950.0,47.0677,47.1045,46.8098,46.9663,558950.0
2020-04-06 09:30:00,53.14,54.05,53.0,53.58,248924.0,48.9467,49.7849,48.8177,49.352,248924.0
2020-04-06 09:35:00,53.51,53.72,53.48,53.69,80287.0,49.2875,49.4809,49.2599,49.4533,80287.0
2020-04-06 09:40:00,53.74,54.01,53.68,54.0,176798.0,49.4993,49.748,49.4441,49.7388,176798.0
2020-04-06 09:45:00,54.01,54.07,53.92,53.96,115715.0,49.748,49.8033,49.6651,49.702,115715.0
2020-04-06 09:50:00,53.99,54.44,53.98,54.37,83975.0,49.7296,50.1441,49.7204,50.0796,83975.0
2020-04-06 09:55:00,54.41,54.48,54.28,54.45,98250.0,50.1165,50.1809,49.9967,50.1533,98250.0
2020-04-06 10:00:00,54.43,54.55,54.35,54.49,113981.0,50.1349,50.2454,50.0612,50.1902,113981.0
2020-04-06 10:05:00,54.48,54.6,54.39,54.6,90795.0,50.1809,50.2915,50.098,50.2915,90795.0
2020-04-06 10:10:00,54.61,54.63,54.45,54.56,75608.0,50.3007,50.3191,50.1533,50.2546,75608.0
2020-04-06 10:15:00,54.55,54.73,54.53,54.73,65156.0,50.2454,50.4112,50.227,50.4112,65156.0
2020-04-06 10:20:00,54.72,54.87,54.69,54.7,72391.0,50.402,50.5402,50.3744,50.3836,72391.0
2020-04-06 10:25:00,54.69,54.79,54.41,54.42,49956.0,50.3744,50.4665,50.1165,50.1257,49956.0
2020-04-06 10:30:00,54.44,54.51,54.21,54.33,94562.0,50.1441,50.2086,49.9322,50.0428,94562.0
2020-04-06 10:35:00,54.34,54.47,54.13,54.43,52998.0,50.052,50.1717,49.8586,50.1349,52998.0
2020-04-06 10:40:00,54.47,54.51,54.11,54.16,53873.0,50.1717,50.2086,49.8401,49.8862,53873.0
2020-04-06 10:45:00,54.15,54.26,54.03,54.09,57312.0,49.877,49.9783,49.7665,49.8217,57312.0
2020-04-06 10:50:00,54.11,54.3,54.1,54.26,43153.0,49.8401,50.0151,49.8309,49.9783,43153.0
2020-04-06 10:55:00,54.27,54.35,54.11,54.22,81170.0,49.9875,50.0612,49.8401,49.9415,81170.0
2020-04-06 11:00:00,54.23,54.27,54.03,54.19,34960.0,49.9507,49.9875,49.7665,49.9138,34960.0
2020-04-06 11:05:00,54.19,54.27,54.1,54.16,48372.0,49.9138,49.9875,49.8309,49.8862,48372.0
2020-04-06 11:10:00,54.16,54.2,54.07,54.1,35055.0,49.8862,49.923,49.8033,49.8309,35055.0
2020-04-06 11:15:00,54.08,54.18,54.05,54.08,51989.0,49.8125,49.9046,49.7849,49.8125,51989.0
2020-04-06 11:20:00,54.08,54.16,54.01,54.06,56222.0,49.8125,49.8862,49.748,49.7941,56222.0
2020-04-06 11:25:00,54.06,54.25,54.06,54.25,42808.0,49.7941,49.9691,49.7941,49.9691,42808.0
2020-04-06 11:30:00,54.24,54.36,54.18,54.31,48855.0,49.9599,50.0704,49.9046,50.0244,48855.0
2020-04-06 11:35:00,54.31,54.44,54.3,54.36,135798.0,50.0244,50.1441,50.0151,50.0704,135798.0
2020-04-06 11:40:00,54.36,54.49,54.36,54.47,75175.0,50.0704,50.1902,50.0704,50.1717,75175.0
2020-04-06 11:45:00,54.47,54.66,54.39,54.63,55291.0,50.1717,50.3467,50.098,50.3191,55291.0
2020-04-06 11:50:00,54.64,54.71,54.6,54.71,29869.0,50.3283,50.3928,50.2915,50.3928,29869.0
2020-04-06 11:55:00,54.69,54.71,54.51,54.62,45366.0,50.3744,50.3928,50.2086,50.3099,45366.0
2020-04-06 12:00:00,54.62,54.71,54.54,54.71,43697.0,50.3099,50.3928,50.2362,50.3928,43697.0
2020-04-06 12:05:00,54.71,54.71,54.56,54.61,55924.0,50.3928,50.3928,50.2546,50.3007,55924.0
2020-04-06 12:10:00,54.62,54.78,54.54,54.77,57087.0,50.3099,50.4573,50.2362,50.4481,57087.0
2020-04-06 12:15:00,54.76,54.76,54.65,54.71,43870.0,50.4388,50.4388,50.3375,50.3928,43870.0
2020-04-06 12:20:00,54.74,54.85,54.72,54.8,74503.0,50.4204,50.5217,50.402,50.4757,74503.0
2020-04-06 12:25:00,54.8,54.81,54.72,54.76,77957.0,50.4757,50.4849,50.402,50.4388,77957.0
2020-04-06 12:30:00,54.75,54.77,54.6,54.74,50459.0,50.4296,50.4481,50.2915,50.4204,50459.0
2020-04-06 12:35:00,54.73,54.76,54.63,54.71,68082.0,50.4112,50.4388,50.3191,50.3928,68082.0
2020-04-06 12:40:00,54.7,54.76,54.53,54.56,44222.0,50.3836,50.4388,50.227,50.2546,44222.0
2020-04-06 12:45:00,54.56,54.56,54.48,54.48,74444.0,50.2546,50.2546,50.1809,50.1809,74444.0
2020-04-06 12:50:00,54.47,54.48,54.37,54.44,32860.0,50.1717,50.1809,50.0796,50.1441,32860.0
2020-04-06 12:55:00,54.43,54.55,54.39,54.54,42794.0,50.1349,50.2454,50.098,50.2362,42794.0
2020-04-06 13:00:00,54.54,54.59,54.51,54.52,52108.0,50.2362,50.2823,50.2086,50.2178,52108.0
2020-04-06 13:05:00,54.5,54.54,54.47,54.53,30532.0,50.1994,50.2362,50.1717,50.227,30532.0
2020-04-06 13:10:00,54.51,54.59,54.5,54.53,61272.0,50.2086,50.2823,50.1994,50.227,61272.0
2020-04-06 13:15:00,54.52,54.59,54.47,54.52,37338.0,50.2178,50.2823,50.1717,50.2178,37338.0
2020-04-06 13:20:00,54.49,54.54,54.47,54.51,67567.0,50.1902,50.2362,50.1717,50.2086,67567.0
2020-04-06 13:25:00,54.52,54.57,54.46,54.47,51088.0,50.2178,50.2638,50.1625,50.1717,51088.0
2020-04-06 13:30:00,54.5,54.51,54.36,54.37,56407.0,50.1994,50.2086,50.0704,50.0796,56407.0
2020-04-06 13:35:00,54.38,54.47,54.35,54.43,118646.0,50.0888,50.1717,50.0612,50.1349,118646.0
2020-04-06 13:40:00,54.43,54.59,54.4,54.58,60232.0,50.1349,50.2823,50.1073,50.273,60232.0
2020-04-06 13:45:00,54.58,54.74,54.52,54.65,66170.0,50.273,50.4204,50.2178,50.3375,66170.0
2020-04-06 13:50:00,54.65,54.7,54.59,54.59,61230.0,50.3375,50.3836,50.2823,50.2823,61230.0
2020-04-06 13:55:00,54.59,54.63,54.57,54.59,36238.0,50.2823,50.3191,50.2638,50.2823,36238.0
2020-04-06 14:00:00,54.59,54.59,54.36,54.41,46985.0,50.2823,50.2823,50.0704,50.1165,46985.0
2020-04-06 14:05:00,54.41,54.41,54.2,54.24,61832.0,50.1165,50.1165,49.923,49.9599,61832.0
2020-04-06 14:10:00,54.23,54.29,54.16,54.18,95804.0,49.9507,50.0059,49.8862,49.9046,95804.0
2020-04-06 14:15:00,54.18,54.24,54.13,54.21,81380.0,49.9046,49.9599,49.8586,49.9322,81380.0
2020-04-06 14:20:00,54.21,54.41,54.19,54.33,199156.0,49.9322,50.1165,49.9138,50.0428,199156.0
2020-04-06 14:25:00,54.33,54.33,54.17,54.26,45195.0,50.0428,50.0428,49.8954,49.9783,45195.0
2020-04-06 14:30:00,54.28,54.33,54.12,54.26,49565.0,49.9967,50.0428,49.8493,49.9783,49565.0
2020-04-06 14:35:00,54.24,54.36,54.23,54.3,88629.0,49.9599,50.0704,49.9507,50.0151,88629.0
2020-04-06 14:40:00,54.3,54.33,54.18,54.26,73854.0,50.0151,50.0428,49.9046,49.9783,73854.0
2020-04-06 14:45:00,54.26,54.38,54.21,54.37,148806.0,49.9783,50.0888,49.9322,50.0796,148806.0
2020-04-06 14:50:00,54.36,54.45,54.34,54.37,282724.0,50.0704,50.1533,50.052,50.0796,282724.0
2020-04-06 14:55:00,54.37,54.51,54.36,54.46,116069.0,50.0796,50.2086,50.0704,50.1625,116069.0
2020-04-06 15:00:00,54.45,54.54,54.32,54.5,107129.0,50.1533,50.2362,50.0336,50.1994,107129.0
2020-04-06 15:05:00,54.49,54.69,54.48,54.65,137880.0,50.1902,50.3744,50.1809,50.3375,137880.0
2020-04-06 15:10:00,54.67,54.71,54.55,54.65,99912.0,50.3559,50.3928,50.2454,50.3375,99912.0
2020-04-06 15:15:00,54.66,54.73,54.54,54.57,253125.0,50.3467,50.4112,50.2362,50.2638,253125.0
2020-04-06 15:20:00,54.56,54.82,54.54,54.81,104344.0,50.2546,50.4941,50.2362,50.4849,104344.0
2020-04-06 15:25:00,54.8,54.88,54.71,54.87,92909.0,50.4757,50.5494,50.3928,50.5402,92909.0
2020-04-06 15:30:00,54.87,54.94,54.75,54.83,143390.0,50.5402,50.6046,50.4296,50.5033,143390.0
2020-04-06 15:35:00,54.84,54.97,54.77,54.91,156182.0,50.5125,50.6323,50.4481,50.577,156182.0
2020-04-06 15:40:00,54.91,55.0,54.81,54.97,140491.0,50.577,50.6599,50.4849,50.6323,140491.0
2020-04-06 15:45:00,54.99,55.0,54.65,54.81,142575.0,50.6507,50.6599,50.3375,50.4849,142575.0
2020-04-06 15:50:00,54.82,55.39,54.82,55.38,261265.0,50.4941,51.0191,50.4941,51.0099,261265.0
2020-04-06 15:55:00,55.39,55.45,55.14,55.16,186482.0,51.0191,51.0744,50.7889,50.8073,186482.0
2020-04-07 09:30:00,57.09,57.93,57.07,57.74,289599.0,52.585,53.3587,52.5666,53.1837,289599.0
2020-04-07 09:35:00,57.76,57.83,57.22,57.22,129717.0,53.2021,53.2666,52.7047,52.7047,129717.0
2020-04-07 09:40:00,57.21,57.54,57.18,57.47,137051.0,52.6955,52.9995,52.6679,52.935,137051.0
2020-04-07 09:45:00,57.48,57.81,57.42,57.51,128327.0,52.9442,53.2482,52.8889,52.9718,128327.0
2020-04-07 09:50:00,57.52,58.11,57.46,58.07,94942.0,52.9811,53.5245,52.9258,53.4877,94942.0
2020-04-07 09:55:00,58.08,58.37,58.05,58.32,76286.0,53.4969,53.764,53.4692,53.7179,76286.0
2020-04-07 10:00:00,58.3,58.39,57.78,57.83,48349.0,53.6995,53.7824,53.2205,53.2666,48349.0
2020-04-07 10:05:00,57.88,58.08,57.44,57.44,103794.0,53.3126,53.4969,52.9074,52.9074,103794.0
2020-04-07 10:10:00,57.42,57.69,56.97,57.06,99981.0,52.8889,53.1376,52.4745,52.5574,99981.0
2020-04-07 10:15:00,57.08,57.09,56.66,56.88,78662.0,52.5758,52.585,52.1889,52.3916,78662.0
2020-04-07 10:20:00,56.89,57.04,56.48,56.63,73553.0,52.4008,52.5389,52.0231,52.1613,73553.0
2020-04-07 10:25:00,56.63,56.89,56.54,56.63,53616.0,52.1613,52.4008,52.0784,52.1613,53616.0
2020-04-07 10:30:00,56.62,57.11,56.57,57.01,78049.0,52.1521,52.6034,52.106,52.5113,78049.0
2020-04-07 10:35:00,57.01,57.07,56.66,56.83,40586.0,52.5113,52.5666,52.1889,52.3455,40586.0
2020-04-07 10:40:00,56.79,56.8,56.42,56.43,34215.0,52.3087,52.3179,51.9679,51.9771,34215.0
2020-04-07 10:45:00,56.43,56.62,55.87,55.89,65691.0,51.9771,52.1521,51.4613,51.4797,65691.0
2020-04-07 10:50:00,55.94,56.15,55.76,55.86,122006.0,51.5257,51.7192,51.3599,51.452,122006.0
2020-04-07 10:55:00,55.92,56.44,55.91,56.25,54911.0,51.5073,51.9863,51.4981,51.8113,54911.0
2020-04-07 11:00:00,56.22,56.44,56.11,56.42,95185.0,51.7836,51.9863,51.6823,51.9679,95185.0
2020-04-07 11:05:00,56.42,56.77,56.39,56.66,76047.0,51.9679,52.2902,51.9402,52.1889,76047.0
2020-04-07 11:10:00,56.67,56.75,56.46,56.71,82506.0,52.1981,52.2718,52.0047,52.235,82506.0
2020-04-07 11:15:00,56.71,57.03,56.71,56.89,68873.0,52.235,52.5297,52.235,52.4008,68873.0
2020-04-07 11:20:00,56.86,56.92,56.64,56.9,82426.0,52.3731,52.4284,52.1705,52.41,82426.0
2020-04-07 11:25:00,56.87,56.97,56.58,56.94,61221.0,52.3823,52.4745,52.1152,52.4468,61221.0
2020-04-07 11:30:00,56.92,57.22,56.88,57.0,1088648.0,52.4284,52.7047,52.3916,52.5021,1088648.0
2020-04-07 11:35:00,57.0,57.29,56.97,57.29,137980.0,52.5021,52.7692,52.4745,52.7692,137980.0
2020-04-07 11:40:00,57.3,57.37,57.14,57.24,64806.0,52.7784,52.8429,52.631,52.7231,64806.0
2020-04-07 11:45:00,57.32,57.35,57.08,57.13,65591.0,52.7968,52.8245,52.5758,52.6218,65591.0
2020-04-07 11:50:00,57.12,57.12,56.92,57.02,74502.0,52.6126,52.6126,52.4284,52.5205,74502.0
2020-04-07 11:55:00,57.0,57.08,56.78,56.88,96301.0,52.5021,52.5758,52.2994,52.3916,96301.0
2020-04-07 12:00:00,56.9,57.16,56.89,57.14,70694.0,52.41,52.6495,52.4008,52.631,70694.0
2020-04-07 12:05:00,57.14,57.36,57.14,57.34,60128.0,52.631,52.8337,52.631,52.8153,60128.0
2020-04-07 12:10:00,57.35,57.38,57.2,57.33,121538.0,52.8245,52.8521,52.6863,52.806,121538.0
2020-04-07 12:15:00,57.35,57.49,57.31,57.48,83416.0,52.8245,52.9534,52.7876,52.9442,83416.0
2020-04-07 12:20:00,57.49,57.49,57.21,57.23,80879.0,52.9534,52.9534,52.6955,52.7139,80879.0
2020-04-07 12:25:00,57.24,57.41,57.16,57.4,49539.0,52.7231,52.8797,52.6495,52.8705,49539.0
2020-04-07 12:30:00,57.39,57.44,57.22,57.26,87232.0,52.8613,52.9074,52.7047,52.7416,87232.0
2020-04-07 12:35:00,57.27,57.38,57.13,57.24,139864.0,52.7508,52.8521,52.6218,52.7231,139864.0
2020-04-07 12:40:00,57.23,57.4,57.14,57.38,32342.0,52.7139,52.8705,52.631,52.8521,32342.0
2020-04-07 12:45:00,57.4,57.44,57.26,57.36,44361.0,52.8705,52.9074,52.7416,52.8337,44361.0
2020-04-07 12:50:00,57.35,57.39,57.13,57.19,64930.0,52.8245,52.8613,52.6218,52.6771,64930.0
2020-04-07 12:55:00,57.2,57.28,57.1,57.19,67216.0,52.6863,52.76,52.5942,52.6771,67216.0
2020-04-07 13:00:00,57.2,57.28,57.09,57.11,105767.0,52.6863,52.76,52.585,52.6034,105767.0
2020-04-07 13:05:00,57.11,57.23,56.93,57.02,73817.0,52.6034,52.7139,52.4376,52.5205,73817.0
2020-04-07 13:10:00,57.04,57.04,56.84,56.99,95295.0,52.5389,52.5389,52.3547,52.4929,95295.0
2020-04-07 13:15:00,56.98,56.99,56.7,56.78,62835.0,52.4837,52.4929,52.2258,52.2994,62835.0
2020-04-07 13:20:00,56.79,56.83,56.6,56.77,46032.0,52.3087,52.3455,52.1337,52.2902,46032.0
2020-04-07 13:25:00,56.77,56.84,56.7,56.83,109647.0,52.2902,52.3547,52.2258,52.3455,109647.0
2020-04-07 13:30:00,56.84,56.85,56.69,56.78,65058.0,52.3547,52.3639,52.2165,52.2994,65058.0
2020-04-07 13:35:00,56.76,56.81,56.49,56.49,82111.0,52.281,52.3271,52.0323,52.0323,82111.0
2020-04-07 13:40:00,56.47,56.7,56.37,56.54,111458.0,52.0139,52.2258,51.9218,52.0784,111458.0
2020-04-07 13:45:00,56.53,56.71,56.47,56.5,51817.0,52.0692,52.235,52.0139,52.0415,51817.0
2020-04-07 13:50:00,56.46,56.66,56.33,56.64,77017.0,52.0047,52.1889,51.885,52.1705,77017.0
2020-04-07 13:55:00,56.63,56.64,56.49,56.57,55069.0,52.1613,52.1705,52.0323,52.106,55069.0
2020-04-07 14:00:00,56.55,56.58,56.35,56.35,75013.0,52.0876,52.1152,51.9034,51.9034,75013.0
2020-04-07 14:05:00,56.36,56.36,56.06,56.27,47707.0,51.9126,51.9126,51.6363,51.8297,47707.0
2020-04-07 14:10:00,56.25,56.41,56.22,56.26,56464.0,51.8113,51.9586,51.7836,51.8205,56464.0
2020-04-07 14:15:00,56.24,56.31,55.96,55.97,61239.0,51.8021,51.8665,51.5442,51.5534,61239.0
2020-04-07 14:20:00,55.97,56.27,55.93,56.22,113365.0,51.5534,51.8297,51.5165,51.7836,113365.0
2020-04-07 14:25:00,56.23,56.45,56.19,56.19,67992.0,51.7928,51.9955,51.756,51.756,67992.0
2020-04-07 14:30:00,56.19,56.34,56.11,56.23,36699.0,51.756,51.8942,51.6823,51.7928,36699.0
2020-04-07 14:35:00,56.18,56.19,55.88,55.88,156478.0,51.7468,51.756,51.4705,51.4705,156478.0
2020-04-07 14:40:00,55.88,55.89,55.48,55.55,72758.0,51.4705,51.4797,51.102,51.1665,72758.0
2020-04-07 14:45:00,55.56,55.8,55.56,55.62,39725.0,51.1757,51.3968,51.1757,51.231,39725.0
2020-04-07 14:50:00,55.6,55.65,55.28,55.35,183088.0,51.2126,51.2586,50.9178,50.9823,183088.0
2020-04-07 14:55:00,55.32,55.53,55.2,55.45,79698.0,50.9547,51.1481,50.8441,51.0744,79698.0
2020-04-07 15:00:00,55.45,55.69,55.34,55.65,67140.0,51.0744,51.2955,50.9731,51.2586,67140.0
2020-04-07 15:05:00,55.64,55.87,55.57,55.87,101045.0,51.2494,51.4613,51.1849,51.4613,101045.0
2020-04-07 15:10:00,55.87,55.99,55.8,55.9,99671.0,51.4613,51.5718,51.3968,51.4889,99671.0
2020-04-07 15:15:00,55.91,55.95,55.43,55.47,106185.0,51.4981,51.5349,51.056,51.0928,106185.0
2020-04-07 15:20:00,55.45,55.49,55.17,55.17,83829.0,51.0744,51.1112,50.8165,50.8165,83829.0
2020-04-07 15:25:00,55.19,55.56,55.18,55.3,136048.0,50.8349,51.1757,50.8257,50.9362,136048.0
2020-04-07 15:30:00,55.34,55.69,55.23,55.62,156825.0,50.9731,51.2955,50.8718,51.231,156825.0
2020-04-07 15:35:00,55.62,55.82,55.53,55.78,107003.0,51.231,51.4152,51.1481,51.3784,107003.0
2020-04-07 15:40:00,55.81,56.02,55.73,55.91,104135.0,51.406,51.5994,51.3323,51.4981,104135.0
2020-04-07 15:45:00,55.89,56.07,55.86,56.04,195254.0,51.4797,51.6455,51.452,51.6178,195254.0
2020-04-07 15:50:00,55.99,56.01,55.4,55.68,177328.0,51.5718,51.5902,51.0283,51.2862,177328.0
2020-04-07 15:55:00,55.67,55.75,55.45,55.48,285798.0,51.277,51.3507,51.0744,51.102,285798.0
2020-04-08 09:30:00,56.32,56.85,56.23,56.47,181425.0,51.8757,52.3639,51.7928,52.0139,181425.0
2020-04-08 09:35:00,56.47,56.61,56.07,56.46,98665.0,52.0139,52.1429,51.6455,52.0047,98665.0
2020-04-08 09:40:00,56.37,56.63,56.35,56.51,69255.0,51.9218,52.1613,51.9034,52.0508,69255.0
2020-04-08 09:45:00,56.55,56.69,56.21,56.22,80648.0,52.0876,52.2165,51.7744,51.7836,80648.0
2020-04-08 09:50:00,56.2,56.44,56.09,56.32,26924.0,51.7652,51.9863,51.6639,51.8757,26924.0
2020-04-08 09:55:00,56.29,56.35,56.03,56.03,39661.0,51.8481,51.9034,51.6086,51.6086,39661.0
2020-04-08 10:00:00,56.04,56.31,56.04,56.14,62583.0,51.6178,51.8665,51.6178,51.7099,62583.0
2020-04-08 10:05:00,56.12,56.28,55.78,55.92,73905.0,51.6915,51.8389,51.3784,51.5073,73905.0
2020-04-08 10:10:00,55.96,56.18,55.94,56.13,30667.0,51.5442,51.7468,51.5257,51.7007,30667.0
2020-04-08 10:15:00,56.1,56.32,56.0,56.28,66521.0,51.6731,51.8757,51.581,51.8389,66521.0
2020-04-08 10:20:00,56.3,56.32,56.13,56.21,54718.0,51.8573,51.8757,51.7007,51.7744,54718.0
2020-04-08 10:25:00,56.22,56.63,56.21,56.59,144579.0,51.7836,52.1613,51.7744,52.1244,144579.0
2020-04-08 10:30:00,56.62,56.8,56.54,56.79,105760.0,52.1521,52.3179,52.0784,52.3087,105760.0
2020-04-08 10:35:00,56.82,56.85,56.72,56.73,512956.0,52.3363,52.3639,52.2442,52.2534,512956.0
2020-04-08 10:40:00,56.73,56.86,56.52,56.65,72711.0,52.2534,52.3731,52.06,52.1797,72711.0
2020-04-08 10:45:00,56.66,56.85,56.63,56.81,66244.0,52.1889,52.3639,52.1613,52.3271,66244.0
2020-04-08 10:50:00,56.81,57.01,56.81,56.9,86928.0,52.3271,52.5113,52.3271,52.41,86928.0
2020-04-08 10:55:00,56.9,57.01,56.73,56.96,52937.0,52.41,52.5113,52.2534,52.4652,52937.0
2020-04-08 11:00:00,56.96,57.05,56.89,56.9,45463.0,52.4652,52.5481,52.4008,52.41,45463.0
2020-04-08 11:05:00,56.92,57.04,56.85,56.96,101364.0,52.4284,52.5389,52.3639,52.4652,101364.0
2020-04-08 11:10:00,56.96,57.22,56.96,57.16,58489.0,52.4652,52.7047,52.4652,52.6495,58489.0
2020-04-08 11:15:00,57.18,57.32,57.14,57.24,119818.0,52.6679,52.7968,52.631,52.7231,119818.0
2020-04-08 11:20:00,57.24,57.42,57.24,57.33,105910.0,52.7231,52.8889,52.7231,52.806,105910.0
2020-04-08 11:25:00,57.34,57.55,57.32,57.49,43834.0,52.8153,53.0087,52.7968,52.9534,43834.0
2020-04-08 11:30:00,57.5,57.55,57.33,57.48,62871.0,52.9626,53.0087,52.806,52.9442,62871.0
2020-04-08 11:35:00,57.49,57.75,57.45,57.71,98567.0,52.9534,53.1929,52.9166,53.1561,98567.0
2020-04-08 11:40:00,57.72,57.77,57.59,57.59,93354.0,53.1653,53.2113,53.0455,53.0455,93354.0
2020-04-08 11:45:00,57.58,57.86,57.57,57.75,58097.0,53.0363,53.2942,53.0271,53.1929,58097.0
2020-04-08 11:50:00,57.73,57.74,57.46,57.5,67798.0,53.1745,53.1837,52.9258,52.9626,67798.0
2020-04-08 11:55:00,57.49,57.61,57.39,57.42,70886.0,52.9534,53.064,52.8613,52.8889,70886.0
2020-04-08 12:00:00,57.42,57.47,57.25,57.41,68594.0,52.8889,52.935,52.7324,52.8797,68594.0
2020-04-08 12:05:00,57.39,57.42,57.25,57.35,66073.0,52.8613,52.8889,52.7324,52.8245,66073.0
2020-04-08 12:10:00,57.36,57.41,57.22,57.4,191750.0,52.8337,52.8797,52.7047,52.8705,191750.0
2020-04-08 12:15:00,57.4,57.64,57.4,57.59,64980.0,52.8705,53.0916,52.8705,53.0455,64980.0
2020-04-08 12:20:00,57.58,57.68,57.52,57.67,78253.0,53.0363,53.1284,52.9811,53.1192,78253.0
2020-04-08 12:25:00,57.68,57.7,57.54,57.58,52159.0,53.1284,53.1468,52.9995,53.0363,52159.0
2020-04-08 12:30:00,57.59,57.79,57.59,57.75,81514.0,53.0455,53.2297,53.0455,53.1929,81514.0
2020-04-08 12:35:00,57.77,57.95,57.59,57.93,70869.0,53.2113,53.3771,53.0455,53.3587,70869.0
2020-04-08 12:40:00,57.93,58.0,57.81,58.0,49997.0,53.3587,53.4232,53.2482,53.4232,49997.0
2020-04-08 12:45:00,58.0,58.22,57.95,58.09,57816.0,53.4232,53.6258,53.3771,53.5061,57816.0
2020-04-08 12:50:00,58.09,58.2,57.95,58.07,66585.0,53.5061,53.6074,53.3771,53.4877,66585.0
2020-04-08 12:55:00,58.04,58.04,57.89,57.93,77901.0,53.46,53.46,53.3219,53.3587,77901.0
2020-04-08 13:00:00,57.93,57.97,57.8,57.92,70820.0,53.3587,53.3955,53.239,53.3495,70820.0
2020-04-08 13:05:00,57.89,57.99,57.78,57.83,53432.0,53.3219,53.414,53.2205,53.2666,53432.0
2020-04-08 13:10:00,57.83,58.0,57.76,58.0,49908.0,53.2666,53.4232,53.2021,53.4232,49908.0
2020-04-08 13:15:00,57.99,58.05,57.9,58.04,51349.0,53.414,53.4692,53.3311,53.46,51349.0
2020-04-08 13:20:00,58.04,58.2,58.0,58.19,57874.0,53.46,53.6074,53.4232,53.5982,57874.0
2020-04-08 13:25:00,58.19,58.21,57.99,58.0,44721.0,53.5982,53.6166,53.414,53.4232,44721.0
2020-04-08 13:30:00,58.03,58.06,57.79,57.8,63140.0,53.4508,53.4784,53.2297,53.239,63140.0
2020-04-08 13:35:00,57.81,57.82,57.53,57.59,77176.0,53.2482,53.2574,52.9903,53.0455,77176.0
2020-04-08 13:40:00,57.58,57.75,57.57,57.62,46948.0,53.0363,53.1929,53.0271,53.0732,46948.0
2020-04-08 13:45:00,57.63,57.72,57.53,57.57,85495.0,53.0824,53.1653,52.9903,53.0271,85495.0
2020-04-08 13:50:00,57.57,57.71,57.57,57.67,77498.0,53.0271,53.1561,53.0271,53.1192,77498.0
2020-04-08 13:55:00,57.67,57.67,57.43,57.44,98012.0,53.1192,53.1192,52.8982,52.9074,98012.0
2020-04-08 14:00:00,57.49,57.82,57.45,57.79,60210.0,52.9534,53.2574,52.9166,53.2297,60210.0
2020-04-08 14:05:00,57.79,57.93,57.69,57.89,60650.0,53.2297,53.3587,53.1376,53.3219,60650.0
2020-04-08 14:10:00,57.87,57.92,57.75,57.78,138568.0,53.3034,53.3495,53.1929,53.2205,138568.0
2020-04-08 14:15:00,57.79,57.98,57.79,57.95,88270.0,53.2297,53.4048,53.2297,53.3771,88270.0
2020-04-08 14:20:00,57.96,58.04,57.8,58.04,91316.0,53.3863,53.46,53.239,53.46,91316.0
2020-04-08 14:25:00,58.03,58.1,57.94,58.02,100857.0,53.4508,53.5153,53.3679,53.4416,100857.0
2020-04-08 14:30:00,58.03,58.16,58.01,58.09,94259.0,53.4508,53.5705,53.4324,53.5061,94259.0
2020-04-08 14:35:00,58.08,58.19,58.04,58.16,57025.0,53.4969,53.5982,53.46,53.5705,57025.0
2020-04-08 14:40:00,58.18,58.35,58.15,58.22,58450.0,53.589,53.7456,53.5613,53.6258,58450.0
2020-04-08 14:45:00,58.22,58.31,58.02,58.02,103123.0,53.6258,53.7087,53.4416,53.4416,103123.0
2020-04-08 14:50:00,58.03,58.25,58.03,58.23,82846.0,53.4508,53.6534,53.4508,53.635,82846.0
2020-04-08 14:55:00,58.22,58.28,58.11,58.27,86074.0,53.6258,53.6811,53.5245,53.6719,86074.0
2020-04-08 15:00:00,58.26,58.4,58.18,58.4,66086.0,53.6627,53.7916,53.589,53.7916,66086.0
2020-04-08 15:05:00,58.39,58.5,58.3,58.47,82649.0,53.7824,53.8837,53.6995,53.8561,82649.0
2020-04-08 15:10:00,58.46,58.48,58.17,58.2,118072.0,53.8469,53.8653,53.5798,53.6074,118072.0
2020-04-08 15:15:00,58.19,58.36,58.18,58.23,106786.0,53.5982,53.7548,53.589,53.635,106786.0
2020-04-08 15:20:00,58.23,58.26,57.92,58.02,116237.0,53.635,53.6627,53.3495,53.4416,116237.0
2020-04-08 15:25:00,58.05,58.25,58.05,58.16,152731.0,53.4692,53.6534,53.4692,53.5705,152731.0
2020-04-08 15:30:00,58.17,58.39,57.99,58.04,308574.0,53.5798,53.7824,53.414,53.46,308574.0
2020-04-08 15:35:00,58.05,58.1,57.88,57.98,149952.0,53.4692,53.5153,53.3126,53.4048,149952.0
2020-04-08 15:40:00,57.97,58.05,57.79,57.97,182309.0,53.3955,53.4692,53.2297,53.3955,182309.0
2020-04-08 15:45:00,57.96,57.96,57.75,57.91,158174.0,53.3863,53.3863,53.1929,53.3403,158174.0
2020-04-08 15:50:00,57.93,58.29,57.92,58.07,329033.0,53.3587,53.6903,53.3495,53.4877,329033.0
2020-04-08 15:55:00,58.06,58.09,57.83,57.95,251647.0,53.4784,53.5061,53.2666,53.3771,251647.0
2020-04-09 09:30:00,59.57,59.99,59.37,59.7,168850.0,54.8693,55.2561,54.6851,54.989,168850.0
2020-04-09 09:35:00,59.64,60.07,59.49,60.04,117456.0,54.9338,55.3298,54.7956,55.3022,117456.0
2020-04-09 09:40:00,60.03,60.79,60.0,60.79,109500.0,55.293,55.993,55.2654,55.993,109500.0
2020-04-09 09:45:00,60.76,60.99,60.71,60.87,98795.0,55.9654,56.1772,55.9193,56.0667,98795.0
2020-04-09 09:50:00,60.86,61.07,60.75,61.05,89750.0,56.0575,56.2509,55.9562,56.2325,89750.0
2020-04-09 09:55:00,61.04,61.33,61.0,61.29,72425.0,56.2233,56.4904,56.1864,56.4536,72425.0
2020-04-09 10:00:00,61.3,61.32,60.95,60.98,90993.0,56.4628,56.4812,56.1404,56.168,90993.0
2020-04-09 10:05:00,60.97,61.03,60.35,60.37,139026.0,56.1588,56.2141,55.5877,55.6062,139026.0
2020-04-09 10:10:00,60.35,60.79,60.33,60.77,96755.0,55.5877,55.993,55.5693,55.9746,96755.0
2020-04-09 10:15:00,60.8,60.85,60.28,60.28,195813.0,56.0022,56.0483,55.5233,55.5233,195813.0
2020-04-09 10:20:00,60.28,60.41,59.84,60.01,123069.0,55.5233,55.643,55.118,55.2746,123069.0
2020-04-09 10:25:00,60.07,60.64,60.06,60.56,131525.0,55.3298,55.8549,55.3206,55.7812,131525.0
2020-04-09 10:30:00,60.61,60.62,60.18,60.61,66200.0,55.8272,55.8364,55.4311,55.8272,66200.0
2020-04-09 10:35:00,60.6,60.85,60.41,60.84,74572.0,55.818,56.0483,55.643,56.0391,74572.0
2020-04-09 10:40:00,60.82,60.89,60.5,60.76,110401.0,56.0206,56.0851,55.7259,55.9654,110401.0
2020-04-09 10:45:00,60.77,60.89,60.57,60.6,89147.0,55.9746,56.0851,55.7904,55.818,89147.0
2020-04-09 10:50:00,60.58,60.71,60.25,60.29,57712.0,55.7996,55.9193,55.4956,55.5325,57712.0
2020-04-09 10:55:00,60.32,60.65,60.32,60.51,80547.0,55.5601,55.8641,55.5601,55.7351,80547.0
2020-04-09 11:00:00,60.48,60.51,59.98,59.98,85294.0,55.7075,55.7351,55.2469,55.2469,85294.0
2020-04-09 11:05:00,60.0,60.13,59.84,60.09,106506.0,55.2654,55.3851,55.118,55.3483,106506.0
2020-04-09 11:10:00,60.1,60.18,59.94,60.17,122256.0,55.3575,55.4311,55.2101,55.4219,122256.0
2020-04-09 11:15:00,60.16,60.18,59.93,60.02,67185.0,55.4127,55.4311,55.2009,55.2838,67185.0
2020-04-09 11:20:00,60.07,60.13,59.91,59.96,80979.0,55.3298,55.3851,55.1825,55.2285,80979.0
2020-04-09 11:25:00,59.99,60.29,59.91,60.25,86767.0,55.2561,55.5325,55.1825,55.4956,86767.0
2020-04-09 11:30:00,60.24,60.34,60.17,60.22,69357.0,55.4864,55.5785,55.4219,55.468,69357.0
2020-04-09 11:35:00,60.19,60.58,60.14,60.58,99298.0,55.4404,55.7996,55.3943,55.7996,99298.0
2020-04-09 11:40:00,60.58,60.61,60.34,60.47,116934.0,55.7996,55.8272,55.5785,55.6983,116934.0
2020-04-09 11:45:00,60.5,60.55,60.39,60.52,42612.0,55.7259,55.772,55.6246,55.7443,42612.0
2020-04-09 11:50:00,60.52,60.67,60.4,60.54,103086.0,55.7443,55.8825,55.6338,55.7627,103086.0
2020-04-09 11:55:00,60.52,60.72,60.46,60.72,44886.0,55.7443,55.9285,55.6891,55.9285,44886.0
2020-04-09 12:00:00,60.69,60.74,60.61,60.73,158335.0,55.9009,55.947,55.8272,55.9377,158335.0
2020-04-09 12:05:00,60.74,60.75,60.55,60.68,106848.0,55.947,55.9562,55.772,55.8917,106848.0
2020-04-09 12:10:00,60.72,60.73,60.53,60.62,41131.0,55.9285,55.9377,55.7535,55.8364,41131.0
2020-04-09 12:15:00,60.62,60.7,60.53,60.68,39417.0,55.8364,55.9101,55.7535,55.8917,39417.0
2020-04-09 12:20:00,60.68,60.8,60.64,60.72,72652.0,55.8917,56.0022,55.8549,55.9285,72652.0
2020-04-09 12:25:00,60.75,60.75,60.47,60.51,199171.0,55.9562,55.9562,55.6983,55.7351,199171.0
2020-04-09 12:30:00,60.5,60.67,60.5,60.56,62887.0,55.7259,55.8825,55.7259,55.7812,62887.0
2020-04-09 12:35:00,60.57,60.7,60.49,60.7,46636.0,55.7904,55.9101,55.7167,55.9101,46636.0
2020-04-09 12:40:00,60.69,60.8,60.67,60.68,57784.0,55.9009,56.0022,55.8825,55.8917,57784.0
2020-04-09 12:45:00,60.68,60.78,60.6,60.75,112986.0,55.8917,55.9838,55.818,55.9562,112986.0
2020-04-09 12:50:00,60.73,60.85,60.69,60.83,55406.0,55.9377,56.0483,55.9009,56.0299,55406.0
2020-04-09 12:55:00,60.84,61.03,60.79,60.91,40705.0,56.0391,56.2141,55.993,56.1035,40705.0
2020-04-09 13:00:00,60.91,61.06,60.87,60.97,91787.0,56.1035,56.2417,56.0667,56.1588,91787.0
2020-04-09 13:05:00,60.97,61.08,60.96,61.06,79234.0,56.1588,56.2601,56.1496,56.2417,79234.0
2020-04-09 13:10:00,61.07,61.08,60.85,61.02,76239.0,56.2509,56.2601,56.0483,56.2049,76239.0
2020-04-09 13:15:00,61.02,61.09,60.93,61.09,42878.0,56.2049,56.2693,56.122,56.2693,42878.0
2020-04-09 13:20:00,61.1,61.1,60.97,60.98,39010.0,56.2786,56.2786,56.1588,56.168,39010.0
2020-04-09 13:25:00,60.98,61.11,60.9,61.1,47992.0,56.168,56.2878,56.0943,56.2786,47992.0
2020-04-09 13:30:00,61.11,61.22,61.11,61.16,53476.0,56.2878,56.3891,56.2878,56.3338,53476.0
2020-04-09 13:35:00,61.17,61.22,61.03,61.05,70239.0,56.343,56.3891,56.2141,56.2325,70239.0
2020-04-09 13:40:00,61.06,61.22,61.04,61.13,75605.0,56.2417,56.3891,56.2233,56.3062,75605.0
2020-04-09 13:45:00,61.15,61.15,60.87,60.87,87825.0,56.3246,56.3246,56.0667,56.0667,87825.0
2020-04-09 13:50:00,60.87,61.06,60.77,60.96,92515.0,56.0667,56.2417,55.9746,56.1496,92515.0
2020-04-09 13:55:00,60.95,61.1,60.89,61.04,54014.0,56.1404,56.2786,56.0851,56.2233,54014.0
2020-04-09 14:00:00,61.03,61.07,60.73,60.73,55897.0,56.2141,56.2509,55.9377,55.9377,55897.0
2020-04-09 14:05:00,60.67,60.75,60.51,60.6,73234.0,55.8825,55.9562,55.7351,55.818,73234.0
2020-04-09 14:10:00,60.63,60.68,60.52,60.54,422125.0,55.8456,55.8917,55.7443,55.7627,422125.0
2020-04-09 14:15:00,60.51,60.58,60.41,60.5,103289.0,55.7351,55.7996,55.643,55.7259,103289.0
2020-04-09 14:20:00,60.49,60.62,60.32,60.58,89885.0,55.7167,55.8364,55.5601,55.7996,89885.0
2020-04-09 14:25:00,60.56,60.68,60.45,60.46,608697.0,55.7812,55.8917,55.6798,55.6891,608697.0
2020-04-09 14:30:00,60.46,60.59,60.33,60.36,135703.0,55.6891,55.8088,55.5693,55.5969,135703.0
2020-04-09 14:35:00,60.36,60.51,60.31,60.46,125502.0,55.5969,55.7351,55.5509,55.6891,125502.0
2020-04-09 14:40:00,60.46,60.51,60.32,60.4,193454.0,55.6891,55.7351,55.5601,55.6338,193454.0
2020-04-09 14:45:00,60.42,60.48,60.06,60.09,88486.0,55.6522,55.7075,55.3206,55.3483,88486.0
2020-04-09 14:50:00,60.11,60.14,59.71,59.71,121480.0,55.3667,55.3943,54.9982,54.9982,121480.0
2020-04-09 14:55:00,59.73,60.02,59.71,60.02,535738.0,55.0167,55.2838,54.9982,55.2838,535738.0
2020-04-09 15:00:00,60.05,60.09,59.95,60.03,90476.0,55.3114,55.3483,55.2193,55.293,90476.0
2020-04-09 15:05:00,60.03,60.58,59.98,60.56,159188.0,55.293,55.7996,55.2469,55.7812,159188.0
2020-04-09 15:10:00,60.56,60.7,60.46,60.66,123020.0,55.7812,55.9101,55.6891,55.8733,123020.0
2020-04-09 15:15:00,60.66,60.91,60.65,60.79,128259.0,55.8733,56.1035,55.8641,55.993,128259.0
2020-04-09 15:20:00,60.81,60.93,60.67,60.72,92723.0,56.0114,56.122,55.8825,55.9285,92723.0
2020-04-09 15:25:00,60.72,61.08,60.71,61.08,201638.0,55.9285,56.2601,55.9193,56.2601,201638.0
2020-04-09 15:30:00,61.09,61.21,60.94,61.02,145027.0,56.2693,56.3799,56.1312,56.2049,145027.0
2020-04-09 15:35:00,61.03,61.05,60.79,60.98,159549.0,56.2141,56.2325,55.993,56.168,159549.0
2020-04-09 15:40:00,60.99,61.19,60.94,61.1,130155.0,56.1772,56.3614,56.1312,56.2786,130155.0
2020-04-09 15:45:00,61.1,61.12,60.78,60.82,152367.0,56.2786,56.297,55.9838,56.0206,152367.0
2020-04-09 15:50:00,60.82,61.04,60.8,61.01,196264.0,56.0206,56.2233,56.0022,56.1957,196264.0
2020-04-09 15:55:00,61.0,61.12,60.96,60.96,206185.0,56.1864,56.297,56.1496,56.1496,206185.0
2020-04-13 09:30:00,60.52,60.96,60.07,60.18,208553.0,55.7443,56.1496,55.3298,55.4311,208553.0
2020-04-13 09:35:00,60.05,60.17,59.6,60.11,116070.0,55.3114,55.4219,54.8969,55.3667,116070.0
2020-04-13 09:40:00,60.2,60.21,59.57,59.62,97430.0,55.4496,55.4588,54.8693,54.9153,97430.0
2020-04-13 09:45:00,59.64,59.73,59.09,59.4,64497.0,54.9338,55.0167,54.4272,54.7127,64497.0
2020-04-13 09:50:00,59.34,59.65,59.32,59.57,44835.0,54.6574,54.943,54.639,54.8693,44835.0
2020-04-13 09:55:00,59.56,59.82,59.37,59.44,73410.0,54.8601,55.0996,54.6851,54.7495,73410.0
2020-04-13 10:00:00,59.45,59.88,59.36,59.87,45649.0,54.7588,55.1548,54.6759,55.1456,45649.0
2020-04-13 10:05:00,59.84,60.06,59.7,59.83,86821.0,55.118,55.3206,54.989,55.1088,86821.0
2020-04-13 10:10:00,59.84,59.88,59.61,59.69,33895.0,55.118,55.1548,54.9061,54.9798,33895.0
2020-04-13 10:15:00,59.65,59.65,59.23,59.28,64353.0,54.943,54.943,54.5561,54.6022,64353.0
2020-04-13 10:20:00,59.33,59.42,58.99,59.01,41714.0,54.6482,54.7311,54.3351,54.3535,41714.0
2020-04-13 10:25:00,59.0,59.26,58.96,59.23,86767.0,54.3443,54.5837,54.3074,54.5561,86767.0
2020-04-13 10:30:00,59.22,59.38,59.1,59.3,95632.0,54.5469,54.6943,54.4364,54.6206,95632.0
2020-04-13 10:35:00,59.37,59.37,59.01,59.07,63753.0,54.6851,54.6851,54.3535,54.4087,63753.0
2020-04-13 10:40:00,59.05,59.12,58.98,59.03,75561.0,54.3903,54.4548,54.3258,54.3719,75561.0
2020-04-13 10:45:00,59.08,59.25,59.0,59.0,85127.0,54.418,54.5745,54.3443,54.3443,85127.0
2020-04-13 10:50:00,59.01,59.09,58.91,58.92,29279.0,54.3535,54.4272,54.2614,54.2706,29279.0
2020-04-13 10:55:00,58.93,59.05,58.9,58.94,69832.0,54.2798,54.3903,54.2522,54.289,69832.0
2020-04-13 11:00:00,58.91,58.98,58.72,58.86,42235.0,54.2614,54.3258,54.0864,54.2153,42235.0
2020-04-13 11:05:00,58.84,58.85,58.52,58.58,49233.0,54.1969,54.2061,53.9021,53.9574,49233.0
2020-04-13 11:10:00,58.63,58.79,58.62,58.74,108266.0,54.0035,54.1508,53.9943,54.1048,108266.0
2020-04-13 11:15:00,58.75,58.96,58.75,58.93,30307.0,54.114,54.3074,54.114,54.2798,30307.0
2020-04-13 11:20:00,58.93,58.95,58.8,58.91,43613.0,54.2798,54.2982,54.16,54.2614,43613.0
2020-04-13 11:25:00,58.9,59.14,58.9,59.09,63061.0,54.2522,54.4732,54.2522,54.4272,63061.0
2020-04-13 11:30:00,59.1,59.11,58.89,58.98,50645.0,54.4364,54.4456,54.2429,54.3258,50645.0
2020-04-13 11:35:00,58.95,59.05,58.86,58.89,234497.0,54.2982,54.3903,54.2153,54.2429,234497.0
2020-04-13 11:40:00,58.9,58.9,58.75,58.8,53780.0,54.2522,54.2522,54.114,54.16,53780.0
2020-04-13 11:45:00,58.8,58.99,58.78,58.97,48848.0,54.16,54.3351,54.1416,54.3166,48848.0
2020-04-13 11:50:00,58.96,59.13,58.93,59.13,76968.0,54.3074,54.464,54.2798,54.464,76968.0
2020-04-13 11:55:00,59.11,59.18,58.97,59.03,95262.0,54.4456,54.5101,54.3166,54.3719,95262.0
2020-04-13 12:00:00,59.01,59.21,58.95,59.21,73233.0,54.3535,54.5377,54.2982,54.5377,73233.0
2020-04-13 12:05:00,59.2,59.32,59.17,59.28,77716.0,54.5285,54.639,54.5008,54.6022,77716.0
2020-04-13 12:10:00,59.3,59.44,59.26,59.44,61722.0,54.6206,54.7495,54.5837,54.7495,61722.0
2020-04-13 12:15:00,59.45,59.59,59.39,59.56,34718.0,54.7588,54.8877,54.7035,54.8601,34718.0
2020-04-13 12:20:00,59.58,59.58,59.4,59.43,78000.0,54.8785,54.8785,54.7127,54.7403,78000.0
2020-04-13 12:25:00,59.45,59.51,59.25,59.25,74205.0,54.7588,54.814,54.5745,54.5745,74205.0
2020-04-13 12:30:00,59.25,59.26,59.02,59.04,41109.0,54.5745,54.5837,54.3627,54.3811,41109.0
2020-04-13 12:35:00,59.03,59.07,58.91,58.99,28882.0,54.3719,54.4087,54.2614,54.3351,28882.0
2020-04-13 12:40:00,59.0,59.06,58.92,59.0,59531.0,54.3443,54.3995,54.2706,54.3443,59531.0
2020-04-13 12:45:00,58.99,59.12,58.97,59.01,50499.0,54.3351,54.4548,54.3166,54.3535,50499.0
2020-04-13 12:50:00,59.0,59.0,58.75,58.76,58234.0,54.3443,54.3443,54.114,54.1232,58234.0
2020-04-13 12:55:00,58.78,58.82,58.66,58.75,54042.0,54.1416,54.1785,54.0311,54.114,54042.0
2020-04-13 13:00:00,58.75,58.75,58.65,58.74,76125.0,54.114,54.114,54.0219,54.1048,76125.0
2020-04-13 13:05:00,58.74,58.85,58.65,58.85,48540.0,54.1048,54.2061,54.0219,54.2061,48540.0
2020-04-13 13:10:00,58.85,58.87,58.55,58.64,93748.0,54.2061,54.2245,53.9298,54.0127,93748.0
2020-04-13 13:15:00,58.65,58.68,58.51,58.55,41457.0,54.0219,54.0495,53.8929,53.9298,41457.0
2020-04-13 13:20:00,58.58,58.58,58.41,58.43,36860.0,53.9574,53.9574,53.8008,53.8192,36860.0
2020-04-13 13:25:00,58.43,58.46,58.31,58.41,63138.0,53.8192,53.8469,53.7087,53.8008,63138.0
2020-04-13 13:30:00,58.41,58.51,58.36,58.43,82206.0,53.8008,53.8929,53.7548,53.8192,82206.0
2020-04-13 13:35:00,58.43,58.67,58.39,58.62,49817.0,53.8192,54.0403,53.7824,53.9943,49817.0
2020-04-13 13:40:00,58.62,58.77,58.58,58.73,62461.0,53.9943,54.1324,53.9574,54.0956,62461.0
2020-04-13 13:45:00,58.75,58.8,58.67,58.73,44524.0,54.114,54.16,54.0403,54.0956,44524.0
2020-04-13 13:50:00,58.72,59.01,58.71,58.98,62040.0,54.0864,54.3535,54.0771,54.3258,62040.0
2020-04-13 13:55:00,58.98,59.01,58.8,58.82,93218.0,54.3258,54.3535,54.16,54.1785,93218.0
2020-04-13 14:00:00,58.87,59.0,58.82,58.93,67471.0,54.2245,54.3443,54.1785,54.2798,67471.0
2020-04-13 14:05:00,58.93,59.06,58.89,58.91,68155.0,54.2798,54.3995,54.2429,54.2614,68155.0
2020-04-13 14:10:00,58.91,58.94,58.55,58.56,56341.0,54.2614,54.289,53.9298,53.939,56341.0
2020-04-13 14:15:00,58.57,58.63,58.53,58.59,87368.0,53.9482,54.0035,53.9114,53.9666,87368.0
2020-04-13 14:20:00,58.59,58.59,58.42,58.59,56099.0,53.9666,53.9666,53.81,53.9666,56099.0
2020-04-13 14:25:00,58.61,58.63,58.46,58.62,73220.0,53.985,54.0035,53.8469,53.9943,73220.0
2020-04-13 14:30:00,58.63,58.72,58.61,58.7,107665.0,54.0035,54.0864,53.985,54.0679,107665.0
2020-04-13 14:35:00,58.69,58.7,58.55,58.59,46967.0,54.0587,54.0679,53.9298,53.9666,46967.0
2020-04-13 14:40:00,58.58,58.61,58.4,58.49,125647.0,53.9574,53.985,53.7916,53.8745,125647.0
2020-04-13 14:45:00,58.47,58.8,58.46,58.7,214601.0,53.8561,54.16,53.8469,54.0679,214601.0
2020-04-13 14:50:00,58.7,58.76,58.65,58.73,56409.0,54.0679,54.1232,54.0219,54.0956,56409.0
2020-04-13 14:55:00,58.74,58.92,58.7,58.76,147543.0,54.1048,54.2706,54.0679,54.1232,147543.0
2020-04-13 15:00:00,58.77,58.77,58.5,58.53,257549.0,54.1324,54.1324,53.8837,53.9114,257549.0
2020-04-13 15:05:00,58.53,58.69,58.48,58.55,133539.0,53.9114,54.0587,53.8653,53.9298,133539.0
2020-04-13 15:10:00,58.55,58.68,58.51,58.63,90312.0,53.9298,54.0495,53.8929,54.0035,90312.0
2020-04-13 15:15:00,58.61,58.87,58.51,58.87,187739.0,53.985,54.2245,53.8929,54.2245,187739.0
2020-04-13 15:20:00,58.87,58.89,58.65,58.78,214487.0,54.2245,54.2429,54.0219,54.1416,214487.0
2020-04-13 15:25:00,58.77,58.8,58.66,58.79,227194.0,54.1324,54.16,54.0311,54.1508,227194.0
2020-04-13 15:30:00,58.79,58.99,58.73,58.92,264970.0,54.1508,54.3351,54.0956,54.2706,264970.0
2020-04-13 15:35:00,58.91,58.99,58.82,58.95,262204.0,54.2614,54.3351,54.1785,54.2982,262204.0
2020-04-13 15:40:00,58.94,59.03,58.84,59.03,191740.0,54.289,54.3719,54.1969,54.3719,191740.0
2020-04-13 15:45:00,59.03,59.16,58.87,59.08,221792.0,54.3719,54.4916,54.2245,54.418,221792.0
2020-04-13 15:50:00,59.11,59.11,58.8,59.02,289318.0,54.4456,54.4456,54.16,54.3627,289318.0
2020-04-13 15:55:00,59.02,59.08,58.75,58.91,500104.0,54.3627,54.418,54.114,54.2614,500104.0
2020-04-14 09:30:00,60.45,60.61,60.26,60.61,192974.0,55.6798,55.8272,55.5048,55.8272,192974.0
2020-04-14 09:35:00,60.64,60.82,60.41,60.65,78653.0,55.8549,56.0206,55.643,55.8641,78653.0
2020-04-14 09:40:00,60.65,60.78,60.4,60.76,63854.0,55.8641,55.9838,55.6338,55.9654,63854.0
2020-04-14 09:45:00,60.77,60.84,60.57,60.78,70836.0,55.9746,56.0391,55.7904,55.9838,70836.0
2020-04-14 09:50:00,60.82,60.83,60.6,60.62,41001.0,56.0206,56.0299,55.818,55.8364,41001.0
2020-04-14 09:55:00,60.64,60.78,60.58,60.78,143157.0,55.8549,55.9838,55.7996,55.9838,143157.0
2020-04-14 10:00:00,60.79,60.85,60.62,60.73,215577.0,55.993,56.0483,55.8364,55.9377,215577.0
2020-04-14 10:05:00,60.73,60.78,60.5,60.56,95387.0,55.9377,55.9838,55.7259,55.7812,95387.0
2020-04-14 10:10:00,60.6,60.81,60.6,60.71,57816.0,55.818,56.0114,55.818,55.9193,57816.0
2020-04-14 10:15:00,60.74,61.03,60.71,61.02,71036.0,55.947,56.2141,55.9193,56.2049,71036.0
2020-04-14 10:20:00,61.02,61.08,60.85,60.88,35082.0,56.2049,56.2601,56.0483,56.0759,35082.0
2020-04-14 10:25:00,60.88,60.91,60.59,60.62,48743.0,56.0759,56.1035,55.8088,55.8364,48743.0
2020-04-14 10:30:00,60.63,60.63,60.39,60.41,39739.0,55.8456,55.8456,55.6246,55.643,39739.0
2020-04-14 10:35:00,60.4,60.44,60.18,60.2,153040.0,55.6338,55.6706,55.4311,55.4496,153040.0
2020-04-14 10:40:00,60.25,60.43,60.12,60.43,85411.0,55.4956,55.6614,55.3759,55.6614,85411.0
2020-04-14 10:45:00,60.41,60.55,60.15,60.27,49284.0,55.643,55.772,55.4035,55.514,49284.0
2020-04-14 10:50:00,60.26,60.31,60.02,60.02,109596.0,55.5048,55.5509,55.2838,55.2838,109596.0
2020-04-14 10:55:00,60.03,60.07,59.76,59.83,124549.0,55.293,55.3298,55.0443,55.1088,124549.0
2020-04-14 11:00:00,59.82,59.91,59.57,59.57,114866.0,55.0996,55.1825,54.8693,54.8693,114866.0
2020-04-14 11:05:00,59.58,59.62,59.39,59.57,62232.0,54.8785,54.9153,54.7035,54.8693,62232.0
2020-04-14 11:10:00,59.56,59.65,59.25,59.36,125367.0,54.8601,54.943,54.5745,54.6759,125367.0
2020-04-14 11:15:00,59.39,59.55,59.28,59.31,61732.0,54.7035,54.8509,54.6022,54.6298,61732.0
2020-04-14 11:20:00,59.28,59.68,59.24,59.67,68682.0,54.6022,54.9706,54.5653,54.9614,68682.0
2020-04-14 11:25:00,59.71,59.75,59.46,59.51,38872.0,54.9982,55.0351,54.768,54.814,38872.0
2020-04-14 11:30:00,59.48,59.76,59.48,59.7,43385.0,54.7864,55.0443,54.7864,54.989,43385.0
2020-04-14 11:35:00,59.72,59.78,59.65,59.72,53990.0,55.0074,55.0627,54.943,55.0074,53990.0
2020-04-14 11:40:00,59.72,59.8,59.63,59.77,56309.0,55.0074,55.0811,54.9246,55.0535,56309.0
2020-04-14 11:45:00,59.77,59.77,59.64,59.7,128276.0,55.0535,55.0535,54.9338,54.989,128276.0
2020-04-14 11:50:00,59.72,59.74,59.57,59.66,52594.0,55.0074,55.0259,54.8693,54.9522,52594.0
2020-04-14 11:55:00,59.66,59.69,59.47,59.5,58881.0,54.9522,54.9798,54.7772,54.8048,58881.0
2020-04-14 12:00:00,59.51,59.81,59.51,59.81,64193.0,54.814,55.0903,54.814,55.0903,64193.0
2020-04-14 12:05:00,59.83,59.97,59.76,59.9,75031.0,55.1088,55.2377,55.0443,55.1732,75031.0
2020-04-14 12:10:00,59.91,59.93,59.74,59.74,73771.0,55.1825,55.2009,55.0259,55.0259,73771.0
2020-04-14 12:15:00,59.76,59.97,59.74,59.87,68523.0,55.0443,55.2377,55.0259,55.1456,68523.0
2020-04-14 12:20:00,59.88,59.93,59.77,59.8,60590.0,55.1548,55.2009,55.0535,55.0811,60590.0
2020-04-14 12:25:00,59.79,59.84,59.66,59.73,151744.0,55.0719,55.118,54.9522,55.0167,151744.0
2020-04-14 12:30:00,59.74,59.79,59.66,59.67,49012.0,55.0259,55.0719,54.9522,54.9614,49012.0
2020-04-14 12:35:00,59.67,59.8,59.67,59.69,230266.0,54.9614,55.0811,54.9614,54.9798,230266.0
2020-04-14 12:40:00,59.69,59.77,59.57,59.58,78627.0,54.9798,55.0535,54.8693,54.8785,78627.0
2020-04-14 12:45:00,59.58,59.68,59.49,59.52,41042.0,54.8785,54.9706,54.7956,54.8232,41042.0
2020-04-14 12:50:00,59.51,59.64,59.48,59.59,230003.0,54.814,54.9338,54.7864,54.8877,230003.0
2020-04-14 12:55:00,59.59,59.61,59.45,59.45,52060.0,54.8877,54.9061,54.7588,54.7588,52060.0
2020-04-14 13:00:00,59.45,59.5,59.43,59.45,68114.0,54.7588,54.8048,54.7403,54.7588,68114.0
2020-04-14 13:05:00,59.45,59.57,59.42,59.55,287474.0,54.7588,54.8693,54.7311,54.8509,287474.0
2020-04-14 13:10:00,59.55,59.67,59.54,59.61,152013.0,54.8509,54.9614,54.8417,54.9061,152013.0
2020-04-14 13:15:00,59.61,59.64,59.53,59.54,181497.0,54.9061,54.9338,54.8324,54.8417,181497.0
2020-04-14 13:20:00,59.54,59.64,59.49,59.61,69797.0,54.8417,54.9338,54.7956,54.9061,69797.0
2020-04-14 13:25:00,59.62,59.68,59.57,59.64,147231.0,54.9153,54.9706,54.8693,54.9338,147231.0
2020-04-14 13:30:00,59.65,59.83,59.64,59.8,47800.0,54.943,55.1088,54.9338,55.0811,47800.0
2020-04-14 13:35:00,59.79,59.8,59.66,59.77,59275.0,55.0719,55.0811,54.9522,55.0535,59275.0
2020-04-14 13:40:00,59.77,59.78,59.65,59.67,62083.0,55.0535,55.0627,54.943,54.9614,62083.0
2020-04-14 13:45:00,59.7,59.94,59.68,59.91,29773.0,54.989,55.2101,54.9706,55.1825,29773.0
2020-04-14 13:50:00,59.91,60.05,59.87,59.98,52424.0,55.1825,55.3114,55.1456,55.2469,52424.0
2020-04-14 13:55:00,59.98,60.06,59.94,59.98,30507.0,55.2469,55.3206,55.2101,55.2469,30507.0
2020-04-14 14:00:00,59.99,60.01,59.88,59.95,78201.0,55.2561,55.2746,55.1548,55.2193,78201.0
2020-04-14 14:05:00,59.94,59.96,59.84,59.89,78879.0,55.2101,55.2285,55.118,55.164,78879.0
2020-04-14 14:10:00,59.89,60.0,59.88,60.0,62770.0,55.164,55.2654,55.1548,55.2654,62770.0
2020-04-14 14:15:00,59.99,60.08,59.97,60.08,28709.0,55.2561,55.339,55.2377,55.339,28709.0
2020-04-14 14:20:00,60.07,60.15,60.04,60.1,45777.0,55.3298,55.4035,55.3022,55.3575,45777.0
2020-04-14 14:25:00,60.1,60.1,59.95,59.99,90303.0,55.3575,55.3575,55.2193,55.2561,90303.0
2020-04-14 14:30:00,60.02,60.07,59.89,59.91,86733.0,55.2838,55.3298,55.164,55.1825,86733.0
2020-04-14 14:35:00,59.91,59.96,59.86,59.87,170555.0,55.1825,55.2285,55.1364,55.1456,170555.0
2020-04-14 14:40:00,59.88,59.95,59.82,59.86,103216.0,55.1548,55.2193,55.0996,55.1364,103216.0
2020-04-14 14:45:00,59.87,59.9,59.77,59.85,80217.0,55.1456,55.1732,55.0535,55.1272,80217.0
2020-04-14 14:50:00,59.83,59.93,59.79,59.85,96299.0,55.1088,55.2009,55.0719,55.1272,96299.0
2020-04-14 14:55:00,59.84,59.88,59.77,59.83,99701.0,55.118,55.1548,55.0535,55.1088,99701.0
2020-04-14 15:00:00,59.82,59.84,59.72,59.79,79702.0,55.0996,55.118,55.0074,55.0719,79702.0
2020-04-14 15:05:00,59.79,59.81,59.67,59.76,46930.0,55.0719,55.0903,54.9614,55.0443,46930.0
2020-04-14 15:10:00,59.75,59.8,59.65,59.78,84093.0,55.0351,55.0811,54.943,55.0627,84093.0
2020-04-14 15:15:00,59.78,59.83,59.61,59.76,77540.0,55.0627,55.1088,54.9061,55.0443,77540.0
2020-04-14 15:20:00,59.77,59.77,59.65,59.72,78590.0,55.0535,55.0535,54.943,55.0074,78590.0
2020-04-14 15:25:00,59.73,59.97,59.72,59.97,108298.0,55.0167,55.2377,55.0074,55.2377,108298.0
2020-04-14 15:30:00,59.97,59.97,59.79,59.86,111464.0,55.2377,55.2377,55.0719,55.1364,111464.0
2020-04-14 15:35:00,59.85,59.99,59.84,59.93,306882.0,55.1272,55.2561,55.118,55.2009,306882.0
2020-04-14 15:40:00,59.95,60.05,59.94,59.96,96177.0,55.2193,55.3114,55.2101,55.2285,96177.0
2020-04-14 15:45:00,59.94,60.09,59.9,60.09,84549.0,55.2101,55.3483,55.1732,55.3483,84549.0
2020-04-14 15:50:00,60.09,60.15,59.94,60.01,140874.0,55.3483,55.4035,55.2101,55.2746,140874.0
2020-04-14 15:55:00,59.99,60.13,59.9,59.95,247229.0,55.2561,55.3851,55.1732,55.2193,247229.0
2020-04-15 09:30:00,57.95,58.2,57.48,57.62,277203.0,53.3771,53.6074,52.9442,53.0732,277203.0
2020-04-15 09:35:00,57.62,57.89,57.57,57.83,47187.0,53.0732,53.3219,53.0271,53.2666,47187.0
2020-04-15 09:40:00,57.83,57.83,57.31,57.31,88336.0,53.2666,53.2666,52.7876,52.7876,88336.0
2020-04-15 09:45:00,57.34,57.86,57.34,57.76,66472.0,52.8153,53.2942,52.8153,53.2021,66472.0
2020-04-15 09:50:00,57.77,57.89,57.44,57.49,27995.0,53.2113,53.3219,52.9074,52.9534,27995.0
2020-04-15 09:55:00,57.46,57.68,57.32,57.6,39188.0,52.9258,53.1284,52.7968,53.0547,39188.0
2020-04-15 10:00:00,57.6,57.6,57.3,57.3,53083.0,53.0547,53.0547,52.7784,52.7784,53083.0
2020-04-15 10:05:00,57.28,57.44,57.22,57.41,42021.0,52.76,52.9074,52.7047,52.8797,42021.0
2020-04-15 10:10:00,57.4,57.52,57.23,57.26,60543.0,52.8705,52.9811,52.7139,52.7416,60543.0
2020-04-15 10:15:00,57.3,57.42,57.05,57.05,57231.0,52.7784,52.8889,52.5481,52.5481,57231.0
2020-04-15 10:20:00,57.06,57.29,57.05,57.16,62530.0,52.5574,52.7692,52.5481,52.6495,62530.0
2020-04-15 10:25:00,57.15,57.17,57.0,57.1,28472.0,52.6402,52.6587,52.5021,52.5942,28472.0
2020-04-15 10:30:00,57.04,57.17,56.96,57.02,44569.0,52.5389,52.6587,52.4652,52.5205,44569.0
2020-04-15 10:35:00,57.02,57.15,56.85,56.96,79343.0,52.5205,52.6402,52.3639,52.4652,79343.0
2020-04-15 10:40:00,56.96,57.23,56.96,57.13,60012.0,52.4652,52.7139,52.4652,52.6218,60012.0
2020-04-15 10:45:00,57.16,57.25,57.07,57.19,52639.0,52.6495,52.7324,52.5666,52.6771,52639.0
2020-04-15 10:50:00,57.17,57.22,57.08,57.2,63170.0,52.6587,52.7047,52.5758,52.6863,63170.0
2020-04-15 10:55:00,57.22,57.3,57.12,57.26,75333.0,52.7047,52.7784,52.6126,52.7416,75333.0
2020-04-15 11:00:00,57.26,57.32,57.0,57.07,52916.0,52.7416,52.7968,52.5021,52.5666,52916.0
2020-04-15 11:05:00,57.04,57.06,56.88,56.98,823613.0,52.5389,52.5574,52.3916,52.4837,823613.0
2020-04-15 11:10:00,56.99,57.09,56.89,56.95,105367.0,52.4929,52.585,52.4008,52.456,105367.0
2020-04-15 11:15:00,56.95,57.01,56.85,57.0,46621.0,52.456,52.5113,52.3639,52.5021,46621.0
2020-04-15 11:20:00,56.99,57.11,56.94,57.02,70514.0,52.4929,52.6034,52.4468,52.5205,70514.0
2020-04-15 11:25:00,57.03,57.23,56.99,57.22,50742.0,52.5297,52.7139,52.4929,52.7047,50742.0
2020-04-15 11:30:00,57.23,57.46,57.22,57.37,80305.0,52.7139,52.9258,52.7047,52.8429,80305.0
2020-04-15 11:35:00,57.37,57.41,57.15,57.17,58215.0,52.8429,52.8797,52.6402,52.6587,58215.0
2020-04-15 11:40:00,57.18,57.19,56.97,57.0,59211.0,52.6679,52.6771,52.4745,52.5021,59211.0
2020-04-15 11:45:00,56.97,57.13,56.95,56.99,51748.0,52.4745,52.6218,52.456,52.4929,51748.0
2020-04-15 11:50:00,56.99,57.11,56.97,57.0,64227.0,52.4929,52.6034,52.4745,52.5021,64227.0
2020-04-15 11:55:00,57.01,57.11,57.01,57.04,87817.0,52.5113,52.6034,52.5113,52.5389,87817.0
2020-04-15 12:00:00,57.04,57.05,56.94,57.01,80882.0,52.5389,52.5481,52.4468,52.5113,80882.0
2020-04-15 12:05:00,57.01,57.01,56.8,56.82,72997.0,52.5113,52.5113,52.3179,52.3363,72997.0
2020-04-15 12:10:00,56.82,56.87,56.72,56.82,222104.0,52.3363,52.3823,52.2442,52.3363,222104.0
2020-04-15 12:15:00,56.81,56.87,56.73,56.76,70277.0,52.3271,52.3823,52.2534,52.281,70277.0
2020-04-15 12:20:00,56.76,57.03,56.76,56.97,112108.0,52.281,52.5297,52.281,52.4745,112108.0
2020-04-15 12:25:00,56.97,57.09,56.91,57.07,157694.0,52.4745,52.585,52.4192,52.5666,157694.0
2020-04-15 12:30:00,57.05,57.19,57.02,57.14,41970.0,52.5481,52.6771,52.5205,52.631,41970.0
2020-04-15 12:35:00,57.14,57.18,57.07,57.12,42833.0,52.631,52.6679,52.5666,52.6126,42833.0
2020-04-15 12:40:00,57.11,57.29,57.08,57.28,78896.0,52.6034,52.7692,52.5758,52.76,78896.0
2020-04-15 12:45:00,57.27,57.3,57.19,57.24,116117.0,52.7508,52.7784,52.6771,52.7231,116117.0
2020-04-15 12:50:00,57.23,57.33,57.23,57.28,116053.0,52.7139,52.806,52.7139,52.76,116053.0
2020-04-15 12:55:00,57.28,57.3,57.21,57.23,68857.0,52.76,52.7784,52.6955,52.7139,68857.0
2020-04-15 13:00:00,57.21,57.31,57.19,57.26,40267.0,52.6955,52.7876,52.6771,52.7416,40267.0
2020-04-15 13:05:00,57.25,57.39,57.23,57.38,41250.0,52.7324,52.8613,52.7139,52.8521,41250.0
2020-04-15 13:10:00,57.37,57.52,57.37,57.52,63676.0,52.8429,52.9811,52.8429,52.9811,63676.0
2020-04-15 13:15:00,57.51,57.69,57.48,57.65,70262.0,52.9718,53.1376,52.9442,53.1008,70262.0
2020-04-15 13:20:00,57.64,57.64,57.48,57.56,63157.0,53.0916,53.0916,52.9442,53.0179,63157.0
2020-04-15 13:25:00,57.57,57.58,57.32,57.33,57506.0,53.0271,53.0363,52.7968,52.806,57506.0
2020-04-15 13:30:00,57.34,57.34,57.22,57.22,54642.0,52.8153,52.8153,52.7047,52.7047,54642.0
2020-04-15 13:35:00,57.22,57.29,57.09,57.09,85901.0,52.7047,52.7692,52.585,52.585,85901.0
2020-04-15 13:40:00,57.08,57.17,57.08,57.1,46973.0,52.5758,52.6587,52.5758,52.5942,46973.0
2020-04-15 13:45:00,57.1,57.29,57.06,57.24,60347.0,52.5942,52.7692,52.5574,52.7231,60347.0
2020-04-15 13:50:00,57.25,57.34,57.18,57.19,66495.0,52.7324,52.8153,52.6679,52.6771,66495.0
2020-04-15 13:55:00,57.19,57.27,57.17,57.26,67919.0,52.6771,52.7508,52.6587,52.7416,67919.0
2020-04-15 14:00:00,57.26,57.55,57.26,57.45,57101.0,52.7416,53.0087,52.7416,52.9166,57101.0
2020-04-15 14:05:00,57.46,57.5,57.35,57.37,75517.0,52.9258,52.9626,52.8245,52.8429,75517.0
2020-04-15 14:10:00,57.37,57.52,57.36,57.49,65255.0,52.8429,52.9811,52.8337,52.9534,65255.0
2020-04-15 14:15:00,57.49,57.59,57.41,57.57,75369.0,52.9534,53.0455,52.8797,53.0271,75369.0
2020-04-15 14:20:00,57.58,57.71,57.56,57.63,112622.0,53.0363,53.1561,53.0179,53.0824,112622.0
2020-04-15 14:25:00,57.61,57.74,57.51,57.74,115873.0,53.064,53.1837,52.9718,53.1837,115873.0
2020-04-15 14:30:00,57.74,57.81,57.65,57.77,74651.0,53.1837,53.2482,53.1008,53.2113,74651.0
2020-04-15 14:35:00,57.76,57.82,57.73,57.8,239706.0,53.2021,53.2574,53.1745,53.239,239706.0
2020-04-15 14:40:00,57.79,57.79,57.67,57.73,220417.0,53.2297,53.2297,53.1192,53.1745,220417.0
2020-04-15 14:45:00,57.73,57.78,57.66,57.68,58757.0,53.1745,53.2205,53.11,53.1284,58757.0
2020-04-15 14:50:00,57.67,57.68,57.57,57.61,83140.0,53.1192,53.1284,53.0271,53.064,83140.0
2020-04-15 14:55:00,57.61,57.78,57.6,57.74,65712.0,53.064,53.2205,53.0547,53.1837,65712.0
2020-04-15 15:00:00,57.74,57.79,57.65,57.67,66385.0,53.1837,53.2297,53.1008,53.1192,66385.0
2020-04-15 15:05:00,57.67,57.69,57.49,57.53,96236.0,53.1192,53.1376,52.9534,52.9903,96236.0
2020-04-15 15:10:00,57.51,57.52,57.42,57.47,134253.0,52.9718,52.9811,52.8889,52.935,134253.0
2020-04-15 15:15:00,57.48,57.58,57.46,57.55,158219.0,52.9442,53.0363,52.9258,53.0087,158219.0
2020-04-15 15:20:00,57.55,57.59,57.41,57.47,114794.0,53.0087,53.0455,52.8797,52.935,114794.0
2020-04-15 15:25:00,57.48,57.48,57.34,57.43,152478.0,52.9442,52.9442,52.8153,52.8982,152478.0
2020-04-15 15:30:00,57.42,57.46,57.31,57.38,162017.0,52.8889,52.9258,52.7876,52.8521,162017.0
2020-04-15 15:35:00,57.39,57.49,57.35,57.4,139168.0,52.8613,52.9534,52.8245,52.8705,139168.0
2020-04-15 15:40:00,57.4,57.43,57.22,57.35,132097.0,52.8705,52.8982,52.7047,52.8245,132097.0
2020-04-15 15:45:00,57.35,57.48,57.34,57.39,167006.0,52.8245,52.9442,52.8153,52.8613,167006.0
2020-04-15 15:50:00,57.32,57.39,57.01,57.07,544873.0,52.7968,52.8613,52.5113,52.5666,544873.0
2020-04-15 15:55:00,57.06,57.27,56.88,57.19,350156.0,52.5574,52.7508,52.3916,52.6771,350156.0
2020-04-16 09:30:00,57.27,57.81,57.04,57.04,204690.0,52.7508,53.2482,52.5389,52.5389,204690.0
2020-04-16 09:35:00,57.05,57.22,56.8,57.07,76554.0,52.5481,52.7047,52.3179,52.5666,76554.0
2020-04-16 09:40:00,57.07,57.44,57.06,57.26,63387.0,52.5666,52.9074,52.5574,52.7416,63387.0
2020-04-16 09:45:00,57.29,57.31,56.91,56.98,47504.0,52.7692,52.7876,52.4192,52.4837,47504.0
2020-04-16 09:50:00,56.95,57.06,56.75,56.82,53406.0,52.456,52.5574,52.2718,52.3363,53406.0
2020-04-16 09:55:00,56.85,56.89,56.37,56.37,66934.0,52.3639,52.4008,51.9218,51.9218,66934.0
2020-04-16 10:00:00,56.37,56.6,56.37,56.46,57156.0,51.9218,52.1337,51.9218,52.0047,57156.0
2020-04-16 10:05:00,56.48,56.59,56.18,56.18,66314.0,52.0231,52.1244,51.7468,51.7468,66314.0
2020-04-16 10:10:00,56.17,56.2,55.94,55.99,39708.0,51.7376,51.7652,51.5257,51.5718,39708.0
2020-04-16 10:15:00,55.95,56.18,55.92,56.08,59522.0,51.5349,51.7468,51.5073,51.6547,59522.0
2020-04-16 10:20:00,56.07,56.19,56.05,56.09,52822.0,51.6455,51.756,51.6271,51.6639,52822.0
2020-04-16 10:25:00,56.08,56.43,56.07,56.41,46035.0,51.6547,51.9771,51.6455,51.9586,46035.0
2020-04-16 10:30:00,56.43,56.52,56.23,56.37,28172.0,51.9771,52.06,51.7928,51.9218,28172.0
2020-04-16 10:35:00,56.36,56.41,56.11,56.11,31776.0,51.9126,51.9586,51.6823,51.6823,31776.0
2020-04-16 10:40:00,56.12,56.48,56.07,56.46,49591.0,51.6915,52.0231,51.6455,52.0047,49591.0
2020-04-16 10:45:00,56.42,56.48,56.29,56.42,50479.0,51.9679,52.0231,51.8481,51.9679,50479.0
2020-04-16 10:50:00,56.4,56.51,56.36,56.5,118085.0,51.9494,52.0508,51.9126,52.0415,118085.0
2020-04-16 10:55:00,56.5,56.97,56.49,56.94,151458.0,52.0415,52.4745,52.0323,52.4468,151458.0
2020-04-16 11:00:00,56.94,56.96,56.77,56.87,78396.0,52.4468,52.4652,52.2902,52.3823,78396.0
2020-04-16 11:05:00,56.85,57.08,56.82,56.96,82665.0,52.3639,52.5758,52.3363,52.4652,82665.0
2020-04-16 11:10:00,56.96,57.0,56.75,56.77,118447.0,52.4652,52.5021,52.2718,52.2902,118447.0
2020-04-16 11:15:00,56.75,56.77,56.53,56.63,65590.0,52.2718,52.2902,52.0692,52.1613,65590.0
2020-04-16 11:20:00,56.65,56.69,56.47,56.47,48088.0,52.1797,52.2165,52.0139,52.0139,48088.0
2020-04-16 11:25:00,56.47,56.57,56.32,56.32,53469.0,52.0139,52.106,51.8757,51.8757,53469.0
2020-04-16 11:30:00,56.32,56.45,56.23,56.24,60480.0,51.8757,51.9955,51.7928,51.8021,60480.0
2020-04-16 11:35:00,56.25,56.38,56.19,56.3,59189.0,51.8113,51.931,51.756,51.8573,59189.0
2020-04-16 11:40:00,56.31,56.45,56.27,56.29,48488.0,51.8665,51.9955,51.8297,51.8481,48488.0
2020-04-16 11:45:00,56.3,56.35,56.2,56.21,39155.0,51.8573,51.9034,51.7652,51.7744,39155.0
2020-04-16 11:50:00,56.21,56.64,56.21,56.62,43478.0,51.7744,52.1705,51.7744,52.1521,43478.0
2020-04-16 11:55:00,56.62,56.62,56.42,56.45,66830.0,52.1521,52.1521,51.9679,51.9955,66830.0
2020-04-16 12:00:00,56.46,56.53,56.14,56.21,110578.0,52.0047,52.0692,51.7099,51.7744,110578.0
2020-04-16 12:05:00,56.22,56.22,55.98,56.02,96348.0,51.7836,51.7836,51.5626,51.5994,96348.0
2020-04-16 12:10:00,56.0,56.06,55.92,55.96,94162.0,51.581,51.6363,51.5073,51.5442,94162.0
2020-04-16 12:15:00,55.94,56.04,55.72,55.77,86453.0,51.5257,51.6178,51.3231,51.3691,86453.0
2020-04-16 12:20:00,55.77,55.77,55.61,55.69,110301.0,51.3691,51.3691,51.2218,51.2955,110301.0
2020-04-16 12:25:00,55.69,55.87,55.68,55.83,51992.0,51.2955,51.4613,51.2862,51.4244,51992.0
2020-04-16 12:30:00,55.83,55.84,55.57,55.63,205586.0,51.4244,51.4336,51.1849,51.2402,205586.0
2020-04-16 12:35:00,55.64,55.7,55.57,55.64,86283.0,51.2494,51.3047,51.1849,51.2494,86283.0
2020-04-16 12:40:00,55.62,55.84,55.61,55.84,179258.0,51.231,51.4336,51.2218,51.4336,179258.0
2020-04-16 12:45:00,55.84,55.84,55.73,55.81,148605.0,51.4336,51.4336,51.3323,51.406,148605.0
2020-04-16 12:50:00,55.8,55.88,55.73,55.74,87674.0,51.3968,51.4705,51.3323,51.3415,87674.0
2020-04-16 12:55:00,55.73,55.85,55.65,55.8,93778.0,51.3323,51.4428,51.2586,51.3968,93778.0
2020-04-16 13:00:00,55.8,55.9,55.74,55.75,66559.0,51.3968,51.4889,51.3415,51.3507,66559.0
2020-04-16 13:05:00,55.74,55.87,55.72,55.73,65449.0,51.3415,51.4613,51.3231,51.3323,65449.0
2020-04-16 13:10:00,55.74,55.83,55.68,55.8,52050.0,51.3415,51.4244,51.2862,51.3968,52050.0
2020-04-16 13:15:00,55.8,55.89,55.75,55.83,43199.0,51.3968,51.4797,51.3507,51.4244,43199.0
2020-04-16 13:20:00,55.84,55.9,55.76,55.8,87513.0,51.4336,51.4889,51.3599,51.3968,87513.0
2020-04-16 13:25:00,55.81,55.93,55.77,55.9,48733.0,51.406,51.5165,51.3691,51.4889,48733.0
2020-04-16 13:30:00,55.91,56.02,55.88,56.01,49730.0,51.4981,51.5994,51.4705,51.5902,49730.0
2020-04-16 13:35:00,56.0,56.07,55.91,55.91,81804.0,51.581,51.6455,51.4981,51.4981,81804.0
2020-04-16 13:40:00,55.92,56.05,55.9,56.01,72197.0,51.5073,51.6271,51.4889,51.5902,72197.0
2020-04-16 13:45:00,56.0,56.02,55.9,55.92,45756.0,51.581,51.5994,51.4889,51.5073,45756.0
2020-04-16 13:50:00,55.91,55.98,55.79,55.81,63678.0,51.4981,51.5626,51.3876,51.406,63678.0
2020-04-16 13:55:00,55.82,55.89,55.79,55.82,65711.0,51.4152,51.4797,51.3876,51.4152,65711.0
2020-04-16 14:00:00,55.81,55.93,55.7,55.91,62126.0,51.406,51.5165,51.3047,51.4981,62126.0
2020-04-16 14:05:00,55.95,56.14,55.87,56.12,50353.0,51.5349,51.7099,51.4613,51.6915,50353.0
2020-04-16 14:10:00,56.15,56.17,56.05,56.16,48941.0,51.7192,51.7376,51.6271,51.7284,48941.0
2020-04-16 14:15:00,56.17,56.23,56.05,56.11,33154.0,51.7376,51.7928,51.6271,51.6823,33154.0
2020-04-16 14:20:00,56.12,56.13,55.99,56.03,63670.0,51.6915,51.7007,51.5718,51.6086,63670.0
2020-04-16 14:25:00,56.0,56.11,55.96,56.04,53622.0,51.581,51.6823,51.5442,51.6178,53622.0
2020-04-16 14:30:00,56.01,56.12,56.0,56.09,39089.0,51.5902,51.6915,51.581,51.6639,39089.0
2020-04-16 14:35:00,56.09,56.29,56.07,56.18,38219.0,51.6639,51.8481,51.6455,51.7468,38219.0
2020-04-16 14:40:00,56.18,56.21,55.97,56.09,78368.0,51.7468,51.7744,51.5534,51.6639,78368.0
2020-04-16 14:45:00,56.11,56.14,56.0,56.03,91106.0,51.6823,51.7099,51.581,51.6086,91106.0
2020-04-16 14:50:00,56.04,56.08,55.93,56.05,91575.0,51.6178,51.6547,51.5165,51.6271,91575.0
2020-04-16 14:55:00,56.02,56.16,56.02,56.11,89160.0,51.5994,51.7284,51.5994,51.6823,89160.0
2020-04-16 15:00:00,56.1,56.15,56.05,56.11,182145.0,51.6731,51.7192,51.6271,51.6823,182145.0
2020-04-16 15:05:00,56.11,56.2,56.05,56.08,188331.0,51.6823,51.7652,51.6271,51.6547,188331.0
2020-04-16 15:10:00,56.08,56.12,55.96,55.98,191512.0,51.6547,51.6915,51.5442,51.5626,191512.0
2020-04-16 15:15:00,55.97,56.06,55.9,55.96,97914.0,51.5534,51.6363,51.4889,51.5442,97914.0
2020-04-16 15:20:00,55.98,56.16,55.94,56.14,61601.0,51.5626,51.7284,51.5257,51.7099,61601.0
2020-04-16 15:25:00,56.15,56.31,56.08,56.29,74430.0,51.7192,51.8665,51.6547,51.8481,74430.0
2020-04-16 15:30:00,56.3,56.46,56.3,56.44,103753.0,51.8573,52.0047,51.8573,51.9863,103753.0
2020-04-16 15:35:00,56.44,56.48,56.4,56.46,109608.0,51.9863,52.0231,51.9494,52.0047,109608.0
2020-04-16 15:40:00,56.47,56.56,56.43,56.5,218049.0,52.0139,52.0968,51.9771,52.0415,218049.0
2020-04-16 15:45:00,56.5,56.6,56.49,56.52,344998.0,52.0415,52.1337,52.0323,52.06,344998.0
2020-04-16 15:50:00,56.52,56.72,56.52,56.72,386651.0,52.06,52.2442,52.06,52.2442,386651.0
2020-04-16 15:55:00,56.72,56.88,56.68,56.68,1156052.0,52.2442,52.3916,52.2073,52.2073,1156052.0
2020-04-17 09:30:00,58.98,59.19,58.64,59.11,262464.0,54.3258,54.5193,54.0127,54.4456,262464.0
2020-04-17 09:35:00,59.09,59.31,59.03,59.23,134336.0,54.4272,54.6298,54.3719,54.5561,134336.0
2020-04-17 09:40:00,59.22,59.25,58.91,59.15,86807.0,54.5469,54.5745,54.2614,54.4824,86807.0
2020-04-17 09:45:00,59.15,59.38,59.13,59.36,63073.0,54.4824,54.6943,54.464,54.6759,63073.0
2020-04-17 09:50:00,59.36,59.36,59.18,59.24,60816.0,54.6759,54.6759,54.5101,54.5653,60816.0
2020-04-17 09:55:00,59.24,59.71,59.24,59.69,42731.0,54.5653,54.9982,54.5653,54.9798,42731.0
2020-04-17 10:00:00,59.69,59.69,59.28,59.4,48004.0,54.9798,54.9798,54.6022,54.7127,48004.0
2020-04-17 10:05:00,59.45,59.46,59.19,59.22,99138.0,54.7588,54.768,54.5193,54.5469,99138.0
2020-04-17 10:10:00,59.26,59.33,58.84,58.92,112229.0,54.5837,54.6482,54.1969,54.2706,112229.0
2020-04-17 10:15:00,58.93,59.05,58.69,58.73,79167.0,54.2798,54.3903,54.0587,54.0956,79167.0
2020-04-17 10:20:00,58.74,58.9,58.73,58.88,85347.0,54.1048,54.2522,54.0956,54.2337,85347.0
2020-04-17 10:25:00,58.85,58.99,58.79,58.79,95083.0,54.2061,54.3351,54.1508,54.1508,95083.0
2020-04-17 10:30:00,58.77,58.86,58.62,58.66,45431.0,54.1324,54.2153,53.9943,54.0311,45431.0
2020-04-17 10:35:00,58.64,58.66,58.42,58.55,55123.0,54.0127,54.0311,53.81,53.9298,55123.0
2020-04-17 10:40:00,58.54,58.72,58.54,58.69,58188.0,53.9206,54.0864,53.9206,54.0587,58188.0
2020-04-17 10:45:00,58.67,58.7,58.47,58.49,40188.0,54.0403,54.0679,53.8561,53.8745,40188.0
2020-04-17 10:50:00,58.5,58.78,58.49,58.78,36821.0,53.8837,54.1416,53.8745,54.1416,36821.0
2020-04-17 10:55:00,58.76,58.87,58.67,58.67,24142.0,54.1232,54.2245,54.0403,54.0403,24142.0
2020-04-17 11:00:00,58.64,58.86,58.6,58.74,64413.0,54.0127,54.2153,53.9758,54.1048,64413.0
2020-04-17 11:05:00,58.72,58.91,58.67,58.83,76544.0,54.0864,54.2614,54.0403,54.1877,76544.0
2020-04-17 11:10:00,58.82,58.86,58.68,58.78,46871.0,54.1785,54.2153,54.0495,54.1416,46871.0
2020-04-17 11:15:00,58.78,58.83,58.63,58.79,81381.0,54.1416,54.1877,54.0035,54.1508,81381.0
2020-04-17 11:20:00,58.79,58.84,58.62,58.76,52236.0,54.1508,54.1969,53.9943,54.1232,52236.0
2020-04-17 11:25:00,58.77,58.83,58.62,58.7,50462.0,54.1324,54.1877,53.9943,54.0679,50462.0
2020-04-17 11:30:00,58.7,58.97,58.64,58.94,44297.0,54.0679,54.3166,54.0127,54.289,44297.0
2020-04-17 11:35:00,58.98,59.12,58.95,59.05,429268.0,54.3258,54.4548,54.2982,54.3903,429268.0
2020-04-17 11:40:00,59.09,59.14,58.99,59.01,152003.0,54.4272,54.4732,54.3351,54.3535,152003.0
2020-04-17 11:45:00,59.02,59.1,58.98,59.06,43487.0,54.3627,54.4364,54.3258,54.3995,43487.0
2020-04-17 11:50:00,59.02,59.06,58.89,59.03,21665.0,54.3627,54.3995,54.2429,54.3719,21665.0
2020-04-17 11:55:00,59.02,59.07,58.91,59.01,65134.0,54.3627,54.4087,54.2614,54.3535,65134.0
2020-04-17 12:00:00,59.02,59.1,58.92,59.05,25723.0,54.3627,54.4364,54.2706,54.3903,25723.0
2020-04-17 12:05:00,59.07,59.13,58.96,59.02,50152.0,54.4087,54.464,54.3074,54.3627,50152.0
2020-04-17 12:10:00,58.99,59.11,58.96,59.07,24619.0,54.3351,54.4456,54.3074,54.4087,24619.0
2020-04-17 12:15:00,59.07,59.22,58.99,59.2,90902.0,54.4087,54.5469,54.3351,54.5285,90902.0
2020-04-17 12:20:00,59.2,59.2,59.01,59.01,27369.0,54.5285,54.5285,54.3535,54.3535,27369.0
2020-04-17 12:25:00,59.02,59.04,58.92,58.95,56903.0,54.3627,54.3811,54.2706,54.2982,56903.0
2020-04-17 12:30:00,58.95,59.04,58.92,59.02,41614.0,54.2982,54.3811,54.2706,54.3627,41614.0
2020-04-17 12:35:00,59.02,59.2,59.01,59.17,86908.0,54.3627,54.5285,54.3535,54.5008,86908.0
2020-04-17 12:40:00,59.17,59.28,59.17,59.24,32201.0,54.5008,54.6022,54.5008,54.5653,32201.0
2020-04-17 12:45:00,59.24,59.36,59.22,59.36,52700.0,54.5653,54.6759,54.5469,54.6759,52700.0
2020-04-17 12:50:00,59.34,59.44,59.31,59.4,171286.0,54.6574,54.7495,54.6298,54.7127,171286.0
2020-04-17 12:55:00,59.4,59.4,59.27,59.3,139231.0,54.7127,54.7127,54.593,54.6206,139231.0
2020-04-17 13:00:00,59.29,59.39,59.23,59.29,101571.0,54.6114,54.7035,54.5561,54.6114,101571.0
2020-04-17 13:05:00,59.3,59.35,59.26,59.32,40360.0,54.6206,54.6666,54.5837,54.639,40360.0
2020-04-17 13:10:00,59.33,59.34,59.22,59.25,36832.0,54.6482,54.6574,54.5469,54.5745,36832.0
2020-04-17 13:15:00,59.26,59.35,59.25,59.32,42796.0,54.5837,54.6666,54.5745,54.639,42796.0
2020-04-17 13:20:00,59.32,59.32,59.07,59.13,84190.0,54.639,54.639,54.4087,54.464,84190.0
2020-04-17 13:25:00,59.12,59.18,59.0,59.01,54410.0,54.4548,54.5101,54.3443,54.3535,54410.0
2020-04-17 13:30:00,59.02,59.13,59.01,59.06,152876.0,54.3627,54.464,54.3535,54.3995,152876.0
2020-04-17 13:35:00,59.06,59.17,59.05,59.15,60918.0,54.3995,54.5008,54.3903,54.4824,60918.0
2020-04-17 13:40:00,59.14,59.17,59.05,59.06,42346.0,54.4732,54.5008,54.3903,54.3995,42346.0
2020-04-17 13:45:00,59.05,59.07,58.89,58.9,30295.0,54.3903,54.4087,54.2429,54.2522,30295.0
2020-04-17 13:50:00,58.9,58.96,58.84,58.9,72757.0,54.2522,54.3074,54.1969,54.2522,72757.0
2020-04-17 13:55:00,58.9,58.99,58.9,58.96,62852.0,54.2522,54.3351,54.2522,54.3074,62852.0
2020-04-17 14:00:00,58.96,58.96,58.84,58.86,175595.0,54.3074,54.3074,54.1969,54.2153,175595.0
2020-04-17 14:05:00,58.87,58.93,58.86,58.89,98409.0,54.2245,54.2798,54.2153,54.2429,98409.0
2020-04-17 14:10:00,58.88,58.94,58.79,58.83,62719.0,54.2337,54.289,54.1508,54.1877,62719.0
2020-04-17 14:15:00,58.84,58.87,58.81,58.85,174245.0,54.1969,54.2245,54.1693,54.2061,174245.0
2020-04-17 14:20:00,58.84,58.94,58.82,58.86,51409.0,54.1969,54.289,54.1785,54.2153,51409.0
2020-04-17 14:25:00,58.85,58.97,58.84,58.86,70690.0,54.2061,54.3166,54.1969,54.2153,70690.0
2020-04-17 14:30:00,58.86,58.88,58.76,58.87,52770.0,54.2153,54.2337,54.1232,54.2245,52770.0
2020-04-17 14:35:00,58.87,58.87,58.74,58.83,76820.0,54.2245,54.2245,54.1048,54.1877,76820.0
2020-04-17 14:40:00,58.83,58.86,58.75,58.83,91714.0,54.1877,54.2153,54.114,54.1877,91714.0
2020-04-17 14:45:00,58.84,58.95,58.81,58.94,93550.0,54.1969,54.2982,54.1693,54.289,93550.0
2020-04-17 14:50:00,58.95,58.96,58.8,58.82,45036.0,54.2982,54.3074,54.16,54.1785,45036.0
2020-04-17 14:55:00,58.85,58.98,58.81,58.95,68306.0,54.2061,54.3258,54.1693,54.2982,68306.0
2020-04-17 15:00:00,58.95,59.0,58.88,58.96,55702.0,54.2982,54.3443,54.2337,54.3074,55702.0
2020-04-17 15:05:00,58.95,59.02,58.93,59.02,75530.0,54.2982,54.3627,54.2798,54.3627,75530.0
2020-04-17 15:10:00,59.03,59.08,58.97,59.04,80159.0,54.3719,54.418,54.3166,54.3811,80159.0
2020-04-17 15:15:00,59.05,59.2,59.02,59.17,227452.0,54.3903,54.5285,54.3627,54.5008,227452.0
2020-04-17 15:20:00,59.18,59.18,59.01,59.04,178234.0,54.5101,54.5101,54.3535,54.3811,178234.0
2020-04-17 15:25:00,59.04,59.17,59.03,59.16,168182.0,54.3811,54.5008,54.3719,54.4916,168182.0
2020-04-17 15:30:00,59.16,59.27,59.15,59.22,240162.0,54.4916,54.593,54.4824,54.5469,240162.0
2020-04-17 15:35:00,59.23,59.31,59.21,59.3,301521.0,54.5561,54.6298,54.5377,54.6206,301521.0
2020-04-17 15:40:00,59.31,59.39,59.27,59.36,207209.0,54.6298,54.7035,54.593,54.6759,207209.0
2020-04-17 15:45:00,59.37,59.41,59.31,59.38,205803.0,54.6851,54.7219,54.6298,54.6943,205803.0
2020-04-17 15:50:00,59.41,59.54,59.4,59.45,394295.0,54.7219,54.8417,54.7127,54.7588,394295.0
2020-04-17 15:55:00,59.45,59.45,59.22,59.28,480318.0,54.7588,54.7588,54.5469,54.6022,480318.0
2020-04-20 09:30:00,58.0,58.13,57.67,57.77,345081.0,53.4232,53.5429,53.1192,53.2113,345081.0
2020-04-20 09:35:00,57.78,58.29,57.73,58.14,94669.0,53.2205,53.6903,53.1745,53.5521,94669.0
2020-04-20 09:40:00,58.13,58.34,58.06,58.23,41943.0,53.5429,53.7363,53.4784,53.635,41943.0
2020-04-20 09:45:00,58.22,58.72,58.19,58.54,43053.0,53.6258,54.0864,53.5982,53.9206,43053.0
2020-04-20 09:50:00,58.54,58.68,58.43,58.47,100861.0,53.9206,54.0495,53.8192,53.8561,100861.0
2020-04-20 09:55:00,58.47,58.66,58.42,58.55,215794.0,53.8561,54.0311,53.81,53.9298,215794.0
2020-04-20 10:00:00,58.5,58.55,58.39,58.5,64467.0,53.8837,53.9298,53.7824,53.8837,64467.0
2020-04-20 10:05:00,58.48,58.61,58.42,58.56,78006.0,53.8653,53.985,53.81,53.939,78006.0
2020-04-20 10:10:00,58.55,58.67,58.5,58.59,72004.0,53.9298,54.0403,53.8837,53.9666,72004.0
2020-04-20 10:15:00,58.58,58.58,58.39,58.48,92413.0,53.9574,53.9574,53.7824,53.8653,92413.0
2020-04-20 10:20:00,58.47,58.52,58.28,58.38,73900.0,53.8561,53.9021,53.6811,53.7732,73900.0
2020-04-20 10:25:00,58.38,58.46,58.33,58.39,184220.0,53.7732,53.8469,53.7271,53.7824,184220.0
2020-04-20 10:30:00,58.34,58.49,58.31,58.33,62627.0,53.7363,53.8745,53.7087,53.7271,62627.0
2020-04-20 10:35:00,58.33,58.43,58.33,58.38,53665.0,53.7271,53.8192,53.7271,53.7732,53665.0
2020-04-20 10:40:00,58.39,58.71,58.39,58.67,55212.0,53.7824,54.0771,53.7824,54.0403,55212.0
2020-04-20 10:45:00,58.68,59.04,58.67,58.93,161369.0,54.0495,54.3811,54.0403,54.2798,161369.0
2020-04-20 10:50:00,58.93,59.07,58.93,59.03,117659.0,54.2798,54.4087,54.2798,54.3719,117659.0
2020-04-20 10:55:00,59.03,59.2,58.96,59.0,52133.0,54.3719,54.5285,54.3074,54.3443,52133.0
2020-04-20 11:00:00,58.98,59.1,58.97,59.04,114980.0,54.3258,54.4364,54.3166,54.3811,114980.0
2020-04-20 11:05:00,59.03,59.11,58.95,59.01,82780.0,54.3719,54.4456,54.2982,54.3535,82780.0
2020-04-20 11:10:00,58.99,59.04,58.76,58.76,104154.0,54.3351,54.3811,54.1232,54.1232,104154.0
2020-04-20 11:15:00,58.77,58.93,58.74,58.82,122317.0,54.1324,54.2798,54.1048,54.1785,122317.0
2020-04-20 11:20:00,58.83,58.96,58.82,58.93,40453.0,54.1877,54.3074,54.1785,54.2798,40453.0
2020-04-20 11:25:00,58.91,58.98,58.85,58.97,33297.0,54.2614,54.3258,54.2061,54.3166,33297.0
2020-04-20 11:30:00,58.96,58.96,58.82,58.91,38297.0,54.3074,54.3074,54.1785,54.2614,38297.0
2020-04-20 11:35:00,58.92,59.24,58.91,59.2,47431.0,54.2706,54.5653,54.2614,54.5285,47431.0
2020-04-20 11:40:00,59.21,59.22,59.14,59.15,57790.0,54.5377,54.5469,54.4732,54.4824,57790.0
2020-04-20 11:45:00,59.17,59.2,59.1,59.2,40664.0,54.5008,54.5285,54.4364,54.5285,40664.0
2020-04-20 11:50:00,59.2,59.21,59.06,59.13,33716.0,54.5285,54.5377,54.3995,54.464,33716.0
2020-04-20 11:55:00,59.12,59.17,59.04,59.08,45577.0,54.4548,54.5008,54.3811,54.418,45577.0
2020-04-20 12:00:00,59.07,59.09,58.94,58.97,26702.0,54.4087,54.4272,54.289,54.3166,26702.0
2020-04-20 12:05:00,58.98,59.11,58.94,59.08,73388.0,54.3258,54.4456,54.289,54.418,73388.0
2020-04-20 12:10:00,59.09,59.11,58.85,58.87,104379.0,54.4272,54.4456,54.2061,54.2245,104379.0
2020-04-20 12:15:00,58.87,59.02,58.85,58.99,60416.0,54.2245,54.3627,54.2061,54.3351,60416.0
2020-04-20 12:20:00,58.99,59.1,58.96,59.05,70487.0,54.3351,54.4364,54.3074,54.3903,70487.0
2020-04-20 12:25:00,59.04,59.1,58.98,58.98,47704.0,54.3811,54.4364,54.3258,54.3258,47704.0
2020-04-20 12:30:00,58.99,59.09,58.99,59.08,32755.0,54.3351,54.4272,54.3351,54.418,32755.0
2020-04-20 12:35:00,59.08,59.16,59.04,59.12,42139.0,54.418,54.4916,54.3811,54.4548,42139.0
2020-04-20 12:40:00,59.11,59.15,59.04,59.1,51433.0,54.4456,54.4824,54.3811,54.4364,51433.0
2020-04-20 12:45:00,59.09,59.15,59.08,59.15,71519.0,54.4272,54.4824,54.418,54.4824,71519.0
2020-04-20 12:50:00,59.13,59.13,58.98,58.98,45082.0,54.464,54.464,54.3258,54.3258,45082.0
2020-04-20 12:55:00,59.02,59.05,58.91,58.92,54051.0,54.3627,54.3903,54.2614,54.2706,54051.0
2020-04-20 13:00:00,58.93,58.94,58.71,58.73,86012.0,54.2798,54.289,54.0771,54.0956,86012.0
2020-04-20 13:05:00,58.74,58.83,58.74,58.79,36337.0,54.1048,54.1877,54.1048,54.1508,36337.0
2020-04-20 13:10:00,58.79,58.81,58.72,58.76,102430.0,54.1508,54.1693,54.0864,54.1232,102430.0
2020-04-20 13:15:00,58.77,58.81,58.75,58.8,385018.0,54.1324,54.1693,54.114,54.16,385018.0
2020-04-20 13:20:00,58.78,58.85,58.66,58.66,37776.0,54.1416,54.2061,54.0311,54.0311,37776.0
2020-04-20 13:25:00,58.69,58.78,58.66,58.75,59582.0,54.0587,54.1416,54.0311,54.114,59582.0
2020-04-20 13:30:00,58.75,58.76,58.57,58.65,36319.0,54.114,54.1232,53.9482,54.0219,36319.0
2020-04-20 13:35:00,58.65,58.68,58.54,58.68,57104.0,54.0219,54.0495,53.9206,54.0495,57104.0
2020-04-20 13:40:00,58.68,58.81,58.66,58.79,30915.0,54.0495,54.1693,54.0311,54.1508,30915.0
2020-04-20 13:45:00,58.76,58.79,58.68,58.71,69447.0,54.1232,54.1508,54.0495,54.0771,69447.0
2020-04-20 13:50:00,58.73,58.78,58.67,58.77,70329.0,54.0956,54.1416,54.0403,54.1324,70329.0
2020-04-20 13:55:00,58.77,58.8,58.71,58.74,44460.0,54.1324,54.16,54.0771,54.1048,44460.0
2020-04-20 14:00:00,58.72,58.77,58.63,58.75,155591.0,54.0864,54.1324,54.0035,54.114,155591.0
2020-04-20 14:05:00,58.74,58.77,58.67,58.71,148096.0,54.1048,54.1324,54.0403,54.0771,148096.0
2020-04-20 14:10:00,58.7,58.73,58.47,58.51,93539.0,54.0679,54.0956,53.8561,53.8929,93539.0
2020-04-20 14:15:00,58.51,58.51,58.32,58.36,42871.0,53.8929,53.8929,53.7179,53.7548,42871.0
2020-04-20 14:20:00,58.36,58.37,58.14,58.14,57159.0,53.7548,53.764,53.5521,53.5521,57159.0
2020-04-20 14:25:00,58.16,58.18,57.88,57.88,104511.0,53.5705,53.589,53.3126,53.3126,104511.0
2020-04-20 14:30:00,57.87,58.22,57.87,58.05,58452.0,53.3034,53.6258,53.3034,53.4692,58452.0
2020-04-20 14:35:00,58.04,58.17,58.0,58.07,58176.0,53.46,53.5798,53.4232,53.4877,58176.0
2020-04-20 14:40:00,58.1,58.15,57.97,58.05,80752.0,53.5153,53.5613,53.3955,53.4692,80752.0
2020-04-20 14:45:00,58.04,58.21,57.91,58.16,207111.0,53.46,53.6166,53.3403,53.5705,207111.0
2020-04-20 14:50:00,58.16,58.16,57.82,57.84,59169.0,53.5705,53.5705,53.2574,53.2758,59169.0
2020-04-20 14:55:00,57.84,57.86,57.6,57.6,101960.0,53.2758,53.2942,53.0547,53.0547,101960.0
2020-04-20 15:00:00,57.63,57.96,57.63,57.85,401529.0,53.0824,53.3863,53.0824,53.285,401529.0
2020-04-20 15:05:00,57.84,57.93,57.7,57.87,110725.0,53.2758,53.3587,53.1468,53.3034,110725.0
2020-04-20 15:10:00,57.88,57.99,57.83,57.95,98295.0,53.3126,53.414,53.2666,53.3771,98295.0
2020-04-20 15:15:00,57.95,58.04,57.85,57.93,272608.0,53.3771,53.46,53.285,53.3587,272608.0
2020-04-20 15:20:00,57.91,58.04,57.9,58.03,135598.0,53.3403,53.46,53.3311,53.4508,135598.0
2020-04-20 15:25:00,58.03,58.09,57.91,58.09,106819.0,53.4508,53.5061,53.3403,53.5061,106819.0
2020-04-20 15:30:00,58.09,58.22,57.99,58.19,121605.0,53.5061,53.6258,53.414,53.5982,121605.0
2020-04-20 15:35:00,58.19,58.2,58.02,58.02,98451.0,53.5982,53.6074,53.4416,53.4416,98451.0
2020-04-20 15:40:00,58.04,58.19,58.02,58.13,149612.0,53.46,53.5982,53.4416,53.5429,149612.0
2020-04-20 15:45:00,58.14,58.18,58.05,58.18,106246.0,53.5521,53.589,53.4692,53.589,106246.0
2020-04-20 15:50:00,58.22,58.25,57.99,58.15,187174.0,53.6258,53.6534,53.414,53.5613,187174.0
2020-04-20 15:55:00,58.15,58.31,58.1,58.1,176309.0,53.5613,53.7087,53.5153,53.5153,176309.0
2020-04-21 09:30:00,56.7,56.85,56.41,56.63,136936.0,52.2258,52.3639,51.9586,52.1613,136936.0
2020-04-21 09:35:00,56.64,56.64,56.16,56.19,151552.0,52.1705,52.1705,51.7284,51.756,151552.0
2020-04-21 09:40:00,56.19,56.73,56.18,56.65,36683.0,51.756,52.2534,51.7468,52.1797,36683.0
2020-04-21 09:45:00,56.66,56.99,56.63,56.93,41820.0,52.1889,52.4929,52.1613,52.4376,41820.0
2020-04-21 09:50:00,56.91,57.11,56.85,57.04,47826.0,52.4192,52.6034,52.3639,52.5389,47826.0
2020-04-21 09:55:00,57.04,57.35,56.98,57.31,117268.0,52.5389,52.8245,52.4837,52.7876,117268.0
2020-04-21 10:00:00,57.37,57.38,57.13,57.25,87876.0,52.8429,52.8521,52.6218,52.7324,87876.0
2020-04-21 10:05:00,57.28,57.28,57.05,57.11,52600.0,52.76,52.76,52.5481,52.6034,52600.0
2020-04-21 10:10:00,57.1,57.17,57.01,57.03,61196.0,52.5942,52.6587,52.5113,52.5297,61196.0
2020-04-21 10:15:00,57.0,57.14,56.98,57.1,38127.0,52.5021,52.631,52.4837,52.5942,38127.0
2020-04-21 10:20:00,57.08,57.33,57.07,57.33,95822.0,52.5758,52.806,52.5666,52.806,95822.0
2020-04-21 10:25:00,57.31,57.41,57.22,57.38,142013.0,52.7876,52.8797,52.7047,52.8521,142013.0
2020-04-21 10:30:00,57.39,57.44,57.23,57.25,91601.0,52.8613,52.9074,52.7139,52.7324,91601.0
2020-04-21 10:35:00,57.27,57.27,57.07,57.15,57669.0,52.7508,52.7508,52.5666,52.6402,57669.0
2020-04-21 10:40:00,57.15,57.23,57.11,57.19,101973.0,52.6402,52.7139,52.6034,52.6771,101973.0
2020-04-21 10:45:00,57.16,57.21,57.04,57.07,86530.0,52.6495,52.6955,52.5389,52.5666,86530.0
2020-04-21 10:50:00,57.06,57.14,56.99,57.0,113691.0,52.5574,52.631,52.4929,52.5021,113691.0
2020-04-21 10:55:00,57.0,57.06,56.84,56.86,161939.0,52.5021,52.5574,52.3547,52.3731,161939.0
2020-04-21 11:00:00,56.84,56.86,56.69,56.69,127729.0,52.3547,52.3731,52.2165,52.2165,127729.0
2020-04-21 11:05:00,56.69,56.75,56.61,56.69,150225.0,52.2165,52.2718,52.1429,52.2165,150225.0
2020-04-21 11:10:00,56.66,56.68,56.47,56.48,68714.0,52.1889,52.2073,52.0139,52.0231,68714.0
2020-04-21 11:15:00,56.5,56.71,56.45,56.71,75206.0,52.0415,52.235,51.9955,52.235,75206.0
2020-04-21 11:20:00,56.71,56.86,56.7,56.74,31350.0,52.235,52.3731,52.2258,52.2626,31350.0
2020-04-21 11:25:00,56.73,56.79,56.45,56.52,27841.0,52.2534,52.3087,51.9955,52.06,27841.0
2020-04-21 11:30:00,56.51,56.78,56.51,56.62,62838.0,52.0508,52.2994,52.0508,52.1521,62838.0
2020-04-21 11:35:00,56.62,56.63,56.46,56.63,48108.0,52.1521,52.1613,52.0047,52.1613,48108.0
2020-04-21 11:40:00,56.62,56.68,56.51,56.51,48797.0,52.1521,52.2073,52.0508,52.0508,48797.0
2020-04-21 11:45:00,56.51,56.63,56.49,56.61,24523.0,52.0508,52.1613,52.0323,52.1429,24523.0
2020-04-21 11:50:00,56.59,56.71,56.53,56.68,31114.0,52.1244,52.235,52.0692,52.2073,31114.0
2020-04-21 11:55:00,56.68,56.82,56.63,56.78,37996.0,52.2073,52.3363,52.1613,52.2994,37996.0
2020-04-21 12:00:00,56.78,56.79,56.63,56.65,45910.0,52.2994,52.3087,52.1613,52.1797,45910.0
2020-04-21 12:05:00,56.66,56.75,56.63,56.73,81472.0,52.1889,52.2718,52.1613,52.2534,81472.0
2020-04-21 12:10:00,56.73,56.86,56.69,56.78,36365.0,52.2534,52.3731,52.2165,52.2994,36365.0
2020-04-21 12:15:00,56.78,56.82,56.67,56.69,62242.0,52.2994,52.3363,52.1981,52.2165,62242.0
2020-04-21 12:20:00,56.7,56.73,56.62,56.63,182132.0,52.2258,52.2534,52.1521,52.1613,182132.0
2020-04-21 12:25:00,56.64,56.7,56.58,56.61,65543.0,52.1705,52.2258,52.1152,52.1429,65543.0
2020-04-21 12:30:00,56.61,56.62,56.35,56.36,42977.0,52.1429,52.1521,51.9034,51.9126,42977.0
2020-04-21 12:35:00,56.37,56.51,56.36,56.5,41524.0,51.9218,52.0508,51.9126,52.0415,41524.0
2020-04-21 12:40:00,56.51,56.56,56.42,56.43,48617.0,52.0508,52.0968,51.9679,51.9771,48617.0
2020-04-21 12:45:00,56.44,56.62,56.44,56.62,69068.0,51.9863,52.1521,51.9863,52.1521,69068.0
2020-04-21 12:50:00,56.62,56.84,56.61,56.76,50961.0,52.1521,52.3547,52.1429,52.281,50961.0
2020-04-21 12:55:00,56.77,56.79,56.68,56.75,74455.0,52.2902,52.3087,52.2073,52.2718,74455.0
2020-04-21 13:00:00,56.74,56.87,56.71,56.83,245407.0,52.2626,52.3823,52.235,52.3455,245407.0
2020-04-21 13:05:00,56.82,56.83,56.69,56.75,61281.0,52.3363,52.3455,52.2165,52.2718,61281.0
2020-04-21 13:10:00,56.73,56.77,56.66,56.67,77834.0,52.2534,52.2902,52.1889,52.1981,77834.0
2020-04-21 13:15:00,56.67,56.78,56.66,56.75,73922.0,52.1981,52.2994,52.1889,52.2718,73922.0
2020-04-21 13:20:00,56.76,56.99,56.75,56.9,52549.0,52.281,52.4929,52.2718,52.41,52549.0
2020-04-21 13:25:00,56.89,56.95,56.82,56.92,30549.0,52.4008,52.456,52.3363,52.4284,30549.0
2020-04-21 13:30:00,56.92,56.93,56.84,56.9,49859.0,52.4284,52.4376,52.3547,52.41,49859.0
2020-04-21 13:35:00,56.89,57.08,56.88,57.06,52848.0,52.4008,52.5758,52.3916,52.5574,52848.0
2020-04-21 13:40:00,57.04,57.04,56.88,56.93,61288.0,52.5389,52.5389,52.3916,52.4376,61288.0
2020-04-21 13:45:00,56.92,56.93,56.66,56.67,60165.0,52.4284,52.4376,52.1889,52.1981,60165.0
2020-04-21 13:50:00,56.67,56.76,56.64,56.76,67957.0,52.1981,52.281,52.1705,52.281,67957.0
2020-04-21 13:55:00,56.76,56.78,56.63,56.69,43984.0,52.281,52.2994,52.1613,52.2165,43984.0
2020-04-21 14:00:00,56.68,56.8,56.56,56.78,60637.0,52.2073,52.3179,52.0968,52.2994,60637.0
2020-04-21 14:05:00,56.78,56.89,56.71,56.78,50151.0,52.2994,52.4008,52.235,52.2994,50151.0
2020-04-21 14:10:00,56.78,56.86,56.75,56.83,35775.0,52.2994,52.3731,52.2718,52.3455,35775.0
2020-04-21 14:15:00,56.82,56.88,56.73,56.79,59158.0,52.3363,52.3916,52.2534,52.3087,59158.0
2020-04-21 14:20:00,56.79,57.11,56.76,57.04,49840.0,52.3087,52.6034,52.281,52.5389,49840.0
2020-04-21 14:25:00,57.06,57.12,56.93,56.95,53534.0,52.5574,52.6126,52.4376,52.456,53534.0
2020-04-21 14:30:00,56.95,56.97,56.84,56.87,31678.0,52.456,52.4745,52.3547,52.3823,31678.0
2020-04-21 14:35:00,56.86,56.91,56.73,56.83,133694.0,52.3731,52.4192,52.2534,52.3455,133694.0
2020-04-21 14:40:00,56.82,56.82,56.67,56.73,69210.0,52.3363,52.3363,52.1981,52.2534,69210.0
2020-04-21 14:45:00,56.74,56.84,56.7,56.78,42779.0,52.2626,52.3547,52.2258,52.2994,42779.0
2020-04-21 14:50:00,56.77,56.9,56.72,56.89,58562.0,52.2902,52.41,52.2442,52.4008,58562.0
2020-04-21 14:55:00,56.88,56.88,56.69,56.76,89560.0,52.3916,52.3916,52.2165,52.281,89560.0
2020-04-21 15:00:00,56.76,56.91,56.76,56.89,57780.0,52.281,52.4192,52.281,52.4008,57780.0
2020-04-21 15:05:00,56.9,56.9,56.62,56.7,60700.0,52.41,52.41,52.1521,52.2258,60700.0
2020-04-21 15:10:00,56.72,57.0,56.71,56.99,184895.0,52.2442,52.5021,52.235,52.4929,184895.0
2020-04-21 15:15:00,57.02,57.14,56.98,57.06,110456.0,52.5205,52.631,52.4837,52.5574,110456.0
2020-04-21 15:20:00,57.07,57.21,57.04,57.05,109506.0,52.5666,52.6955,52.5389,52.5481,109506.0
2020-04-21 15:25:00,57.05,57.16,57.01,57.07,79144.0,52.5481,52.6495,52.5113,52.5666,79144.0
2020-04-21 15:30:00,57.07,57.15,56.98,57.09,129041.0,52.5666,52.6402,52.4837,52.585,129041.0
2020-04-21 15:35:00,57.09,57.27,57.08,57.19,138981.0,52.585,52.7508,52.5758,52.6771,138981.0
2020-04-21 15:40:00,57.19,57.22,57.09,57.1,242360.0,52.6771,52.7047,52.585,52.5942,242360.0
2020-04-21 15:45:00,57.1,57.12,56.98,57.0,98349.0,52.5942,52.6126,52.4837,52.5021,98349.0
2020-04-21 15:50:00,56.95,57.06,56.86,56.91,158197.0,52.456,52.5574,52.3731,52.4192,158197.0
2020-04-21 15:55:00,56.9,57.04,56.84,56.84,299138.0,52.41,52.5389,52.3547,52.3547,299138.0
2020-04-22 09:30:00,58.15,58.32,57.84,57.99,97712.0,53.5613,53.7179,53.2758,53.414,97712.0
2020-04-22 09:35:00,57.96,58.1,57.65,57.79,76647.0,53.3863,53.5153,53.1008,53.2297,76647.0
2020-04-22 09:40:00,57.76,57.86,57.65,57.76,84710.0,53.2021,53.2942,53.1008,53.2021,84710.0
2020-04-22 09:45:00,57.75,57.86,57.41,57.42,93153.0,53.1929,53.2942,52.8797,52.8889,93153.0
2020-04-22 09:50:00,57.42,57.55,57.35,57.37,64241.0,52.8889,53.0087,52.8245,52.8429,64241.0
2020-04-22 09:55:00,57.37,57.54,57.36,57.44,37531.0,52.8429,52.9995,52.8337,52.9074,37531.0
2020-04-22 10:00:00,57.5,57.54,57.21,57.35,41202.0,52.9626,52.9995,52.6955,52.8245,41202.0
2020-04-22 10:05:00,57.34,57.44,57.33,57.37,52850.0,52.8153,52.9074,52.806,52.8429,52850.0
2020-04-22 10:10:00,57.39,57.5,57.27,57.31,58112.0,52.8613,52.9626,52.7508,52.7876,58112.0
2020-04-22 10:15:00,57.33,57.48,57.3,57.46,64628.0,52.806,52.9442,52.7784,52.9258,64628.0
2020-04-22 10:20:00,57.47,57.6,57.46,57.57,51330.0,52.935,53.0547,52.9258,53.0271,51330.0
2020-04-22 10:25:00,57.56,57.68,57.56,57.58,30000.0,53.0179,53.1284,53.0179,53.0363,30000.0
2020-04-22 10:30:00,57.62,57.72,57.59,57.66,46148.0,53.0732,53.1653,53.0455,53.11,46148.0
2020-04-22 10:35:00,57.66,57.85,57.66,57.79,42347.0,53.11,53.285,53.11,53.2297,42347.0
2020-04-22 10:40:00,57.79,57.83,57.69,57.72,43327.0,53.2297,53.2666,53.1376,53.1653,43327.0
2020-04-22 10:45:00,57.73,57.76,57.59,57.6,54306.0,53.1745,53.2021,53.0455,53.0547,54306.0
2020-04-22 10:50:00,57.6,57.65,57.36,57.41,82745.0,53.0547,53.1008,52.8337,52.8797,82745.0
2020-04-22 10:55:00,57.42,57.51,57.32,57.39,88149.0,52.8889,52.9718,52.7968,52.8613,88149.0
2020-04-22 11:00:00,57.4,57.47,57.34,57.46,45902.0,52.8705,52.935,52.8153,52.9258,45902.0
2020-04-22 11:05:00,57.47,57.55,57.35,57.38,43167.0,52.935,53.0087,52.8245,52.8521,43167.0
2020-04-22 11:10:00,57.42,57.44,57.34,57.41,37033.0,52.8889,52.9074,52.8153,52.8797,37033.0
2020-04-22 11:15:00,57.42,57.62,57.41,57.54,44615.0,52.8889,53.0732,52.8797,52.9995,44615.0
2020-04-22 11:20:00,57.54,57.56,57.4,57.47,49229.0,52.9995,53.0179,52.8705,52.935,49229.0
2020-04-22 11:25:00,57.48,57.53,57.39,57.45,40042.0,52.9442,52.9903,52.8613,52.9166,40042.0
2020-04-22 11:30:00,57.45,57.6,57.41,57.56,54208.0,52.9166,53.0547,52.8797,53.0179,54208.0
2020-04-22 11:35:00,57.54,57.56,57.49,57.55,49442.0,52.9995,53.0179,52.9534,53.0087,49442.0
2020-04-22 11:40:00,57.54,57.68,57.51,57.65,75641.0,52.9995,53.1284,52.9718,53.1008,75641.0
2020-04-22 11:45:00,57.65,57.7,57.6,57.67,46654.0,53.1008,53.1468,53.0547,53.1192,46654.0
2020-04-22 11:50:00,57.68,57.76,57.66,57.72,61097.0,53.1284,53.2021,53.11,53.1653,61097.0
2020-04-22 11:55:00,57.72,57.72,57.57,57.65,102964.0,53.1653,53.1653,53.0271,53.1008,102964.0
2020-04-22 12:00:00,57.66,57.73,57.66,57.69,34041.0,53.11,53.1745,53.11,53.1376,34041.0
2020-04-22 12:05:00,57.68,57.69,57.5,57.51,29007.0,53.1284,53.1376,52.9626,52.9718,29007.0
2020-04-22 12:10:00,57.51,57.57,57.45,57.5,45836.0,52.9718,53.0271,52.9166,52.9626,45836.0
2020-04-22 12:15:00,57.49,57.56,57.47,57.55,33718.0,52.9534,53.0179,52.935,53.0087,33718.0
2020-04-22 12:20:00,57.56,57.56,57.45,57.5,45367.0,53.0179,53.0179,52.9166,52.9626,45367.0
2020-04-22 12:25:00,57.49,57.52,57.41,57.51,35910.0,52.9534,52.9811,52.8797,52.9718,35910.0
2020-04-22 12:30:00,57.52,57.59,57.49,57.55,53244.0,52.9811,53.0455,52.9534,53.0087,53244.0
2020-04-22 12:35:00,57.54,57.54,57.42,57.47,69550.0,52.9995,52.9995,52.8889,52.935,69550.0
2020-04-22 12:40:00,57.46,57.53,57.41,57.42,133309.0,52.9258,52.9903,52.8797,52.8889,133309.0
2020-04-22 12:45:00,57.43,57.44,57.35,57.35,48089.0,52.8982,52.9074,52.8245,52.8245,48089.0
2020-04-22 12:50:00,57.35,57.36,57.21,57.23,65809.0,52.8245,52.8337,52.6955,52.7139,65809.0
2020-04-22 12:55:00,57.23,57.29,57.21,57.29,60669.0,52.7139,52.7692,52.6955,52.7692,60669.0
2020-04-22 13:00:00,57.29,57.31,57.21,57.23,20984.0,52.7692,52.7876,52.6955,52.7139,20984.0
2020-04-22 13:05:00,57.23,57.24,57.1,57.11,44452.0,52.7139,52.7231,52.5942,52.6034,44452.0
2020-04-22 13:10:00,57.1,57.2,57.09,57.2,116595.0,52.5942,52.6863,52.585,52.6863,116595.0
2020-04-22 13:15:00,57.19,57.28,57.18,57.26,48853.0,52.6771,52.76,52.6679,52.7416,48853.0
2020-04-22 13:20:00,57.26,57.33,57.25,57.32,19768.0,52.7416,52.806,52.7324,52.7968,19768.0
2020-04-22 13:25:00,57.33,57.37,57.26,57.36,112713.0,52.806,52.8429,52.7416,52.8337,112713.0
2020-04-22 13:30:00,57.37,57.4,57.33,57.36,19431.0,52.8429,52.8705,52.806,52.8337,19431.0
2020-04-22 13:35:00,57.37,57.41,57.29,57.31,57504.0,52.8429,52.8797,52.7692,52.7876,57504.0
2020-04-22 13:40:00,57.31,57.39,57.27,57.37,45353.0,52.7876,52.8613,52.7508,52.8429,45353.0
2020-04-22 13:45:00,57.37,57.41,57.31,57.34,38312.0,52.8429,52.8797,52.7876,52.8153,38312.0
2020-04-22 13:50:00,57.35,57.45,57.29,57.45,49576.0,52.8245,52.9166,52.7692,52.9166,49576.0
2020-04-22 13:55:00,57.46,57.46,57.35,57.38,59819.0,52.9258,52.9258,52.8245,52.8521,59819.0
2020-04-22 14:00:00,57.38,57.48,57.36,57.43,53756.0,52.8521,52.9442,52.8337,52.8982,53756.0
2020-04-22 14:05:00,57.42,57.45,57.33,57.4,41554.0,52.8889,52.9166,52.806,52.8705,41554.0
2020-04-22 14:10:00,57.41,57.41,57.35,57.41,32953.0,52.8797,52.8797,52.8245,52.8797,32953.0
2020-04-22 14:15:00,57.41,57.42,57.34,57.36,44265.0,52.8797,52.8889,52.8153,52.8337,44265.0
2020-04-22 14:20:00,57.36,57.46,57.36,57.44,27034.0,52.8337,52.9258,52.8337,52.9074,27034.0
2020-04-22 14:25:00,57.42,57.43,57.35,57.39,34929.0,52.8889,52.8982,52.8245,52.8613,34929.0
2020-04-22 14:30:00,57.41,57.58,57.39,57.55,70600.0,52.8797,53.0363,52.8613,53.0087,70600.0
2020-04-22 14:35:00,57.56,57.56,57.46,57.51,124793.0,53.0179,53.0179,52.9258,52.9718,124793.0
2020-04-22 14:40:00,57.5,57.55,57.44,57.46,58908.0,52.9626,53.0087,52.9074,52.9258,58908.0
2020-04-22 14:45:00,57.46,57.53,57.41,57.5,114809.0,52.9258,52.9903,52.8797,52.9626,114809.0
2020-04-22 14:50:00,57.5,57.53,57.38,57.4,50290.0,52.9626,52.9903,52.8521,52.8705,50290.0
2020-04-22 14:55:00,57.4,57.51,57.39,57.45,101251.0,52.8705,52.9718,52.8613,52.9166,101251.0
2020-04-22 15:00:00,57.46,57.48,57.36,57.47,228615.0,52.9258,52.9442,52.8337,52.935,228615.0
2020-04-22 15:05:00,57.48,57.5,57.42,57.48,37759.0,52.9442,52.9626,52.8889,52.9442,37759.0
2020-04-22 15:10:00,57.48,57.5,57.42,57.45,67945.0,52.9442,52.9626,52.8889,52.9166,67945.0
2020-04-22 15:15:00,57.44,57.56,57.41,57.54,68585.0,52.9074,53.0179,52.8797,52.9995,68585.0
2020-04-22 15:20:00,57.55,57.66,57.51,57.6,198865.0,53.0087,53.11,52.9718,53.0547,198865.0
2020-04-22 15:25:00,57.6,57.64,57.49,57.5,106761.0,53.0547,53.0916,52.9534,52.9626,106761.0
2020-04-22 15:30:00,57.5,57.57,57.44,57.51,147553.0,52.9626,53.0271,52.9074,52.9718,147553.0
2020-04-22 15:35:00,57.53,57.61,57.5,57.58,159956.0,52.9903,53.064,52.9626,53.0363,159956.0
2020-04-22 15:40:00,57.58,57.63,57.55,57.62,87479.0,53.0363,53.0824,53.0087,53.0732,87479.0
2020-04-22 15:45:00,57.62,57.64,57.5,57.6,173732.0,53.0732,53.0916,52.9626,53.0547,173732.0
2020-04-22 15:50:00,57.61,57.74,57.55,57.61,121575.0,53.064,53.1837,53.0087,53.064,121575.0
2020-04-22 15:55:00,57.61,57.61,57.28,57.3,326171.0,53.064,53.064,52.76,52.7784,326171.0
2020-04-23 09:30:00,57.67,57.98,57.41,57.77,143120.0,53.1192,53.4048,52.8797,53.2113,143120.0
2020-04-23 09:35:00,57.75,58.12,57.74,58.03,75944.0,53.1929,53.5337,53.1837,53.4508,75944.0
2020-04-23 09:40:00,58.07,58.17,57.87,57.9,78749.0,53.4877,53.5798,53.3034,53.3311,78749.0
2020-04-23 09:45:00,57.9,57.99,57.8,57.81,62357.0,53.3311,53.414,53.239,53.2482,62357.0
2020-04-23 09:50:00,57.81,57.85,57.72,57.73,70119.0,53.2482,53.285,53.1653,53.1745,70119.0
2020-04-23 09:55:00,57.72,57.93,57.68,57.93,53583.0,53.1653,53.3587,53.1284,53.3587,53583.0
2020-04-23 10:00:00,57.95,58.05,57.81,57.96,69048.0,53.3771,53.4692,53.2482,53.3863,69048.0
2020-04-23 10:05:00,57.94,58.07,57.91,58.06,40276.0,53.3679,53.4877,53.3403,53.4784,40276.0
2020-04-23 10:10:00,58.07,58.14,58.04,58.12,57057.0,53.4877,53.5521,53.46,53.5337,57057.0
2020-04-23 10:15:00,58.12,58.29,58.02,58.28,40290.0,53.5337,53.6903,53.4416,53.6811,40290.0
2020-04-23 10:20:00,58.29,58.45,58.27,58.42,44300.0,53.6903,53.8377,53.6719,53.81,44300.0
2020-04-23 10:25:00,58.44,58.48,58.32,58.41,64399.0,53.8285,53.8653,53.7179,53.8008,64399.0
2020-04-23 10:30:00,58.42,58.66,58.39,58.65,53612.0,53.81,54.0311,53.7824,54.0219,53612.0
2020-04-23 10:35:00,58.66,58.79,58.64,58.76,54256.0,54.0311,54.1508,54.0127,54.1232,54256.0
2020-04-23 10:40:00,58.76,59.03,58.74,58.96,87275.0,54.1232,54.3719,54.1048,54.3074,87275.0
2020-04-23 10:45:00,58.94,59.03,58.8,58.86,60780.0,54.289,54.3719,54.16,54.2153,60780.0
2020-04-23 10:50:00,58.86,58.9,58.81,58.83,44579.0,54.2153,54.2522,54.1693,54.1877,44579.0
2020-04-23 10:55:00,58.83,58.88,58.77,58.79,53599.0,54.1877,54.2337,54.1324,54.1508,53599.0
2020-04-23 11:00:00,58.8,58.8,58.66,58.71,39993.0,54.16,54.16,54.0311,54.0771,39993.0
2020-04-23 11:05:00,58.7,58.74,58.56,58.62,36532.0,54.0679,54.1048,53.939,53.9943,36532.0
2020-04-23 11:10:00,58.62,58.69,58.6,58.62,34209.0,53.9943,54.0587,53.9758,53.9943,34209.0
2020-04-23 11:15:00,58.63,58.73,58.62,58.71,88395.0,54.0035,54.0956,53.9943,54.0771,88395.0
2020-04-23 11:20:00,58.71,58.78,58.67,58.71,37493.0,54.0771,54.1416,54.0403,54.0771,37493.0
2020-04-23 11:25:00,58.71,58.85,58.71,58.78,248338.0,54.0771,54.2061,54.0771,54.1416,248338.0
2020-04-23 11:30:00,58.79,58.81,58.6,58.61,84157.0,54.1508,54.1693,53.9758,53.985,84157.0
2020-04-23 11:35:00,58.61,58.63,58.44,58.46,27782.0,53.985,54.0035,53.8285,53.8469,27782.0
2020-04-23 11:40:00,58.44,58.56,58.42,58.52,56714.0,53.8285,53.939,53.81,53.9021,56714.0
2020-04-23 11:45:00,58.52,58.52,58.34,58.44,35199.0,53.9021,53.9021,53.7363,53.8285,35199.0
2020-04-23 11:50:00,58.42,58.49,58.35,58.36,44617.0,53.81,53.8745,53.7456,53.7548,44617.0
2020-04-23 11:55:00,58.37,58.53,58.36,58.52,51859.0,53.764,53.9114,53.7548,53.9021,51859.0
2020-04-23 12:00:00,58.53,58.62,58.47,58.58,25858.0,53.9114,53.9943,53.8561,53.9574,25858.0
2020-04-23 12:05:00,58.58,58.76,58.57,58.75,17183.0,53.9574,54.1232,53.9482,54.114,17183.0
2020-04-23 12:10:00,58.74,58.75,58.67,58.72,16119.0,54.1048,54.114,54.0403,54.0864,16119.0
2020-04-23 12:15:00,58.72,58.81,58.67,58.77,34074.0,54.0864,54.1693,54.0403,54.1324,34074.0
2020-04-23 12:20:00,58.77,58.88,58.74,58.86,31526.0,54.1324,54.2337,54.1048,54.2153,31526.0
2020-04-23 12:25:00,58.86,58.88,58.79,58.8,36621.0,54.2153,54.2337,54.1508,54.16,36621.0
2020-04-23 12:30:00,58.82,58.82,58.75,58.75,16812.0,54.1785,54.1785,54.114,54.114,16812.0
2020-04-23 12:35:00,58.76,58.85,58.67,58.83,44612.0,54.1232,54.2061,54.0403,54.1877,44612.0
2020-04-23 12:40:00,58.83,58.86,58.48,58.54,84591.0,54.1877,54.2153,53.8653,53.9206,84591.0
2020-04-23 12:45:00,58.55,58.63,57.6,58.12,95953.0,53.9298,54.0035,53.0547,53.5337,95953.0
2020-04-23 12:50:00,58.04,58.11,57.69,58.11,41570.0,53.46,53.5245,53.1376,53.5245,41570.0
2020-04-23 12:55:00,58.07,58.36,58.04,58.28,22041.0,53.4877,53.7548,53.46,53.6811,22041.0
2020-04-23 13:00:00,58.28,58.6,58.28,58.51,34832.0,53.6811,53.9758,53.6811,53.8929,34832.0
2020-04-23 13:05:00,58.51,58.52,58.33,58.44,25876.0,53.8929,53.9021,53.7271,53.8285,25876.0
2020-04-23 13:10:00,58.45,58.7,58.45,58.7,23695.0,53.8377,54.0679,53.8377,54.0679,23695.0
2020-04-23 13:15:00,58.69,58.71,58.5,58.5,48262.0,54.0587,54.0771,53.8837,53.8837,48262.0
2020-04-23 13:20:00,58.5,58.52,58.19,58.31,29679.0,53.8837,53.9021,53.5982,53.7087,29679.0
2020-04-23 13:25:00,58.32,58.33,58.09,58.33,31263.0,53.7179,53.7271,53.5061,53.7271,31263.0
2020-04-23 13:30:00,58.31,58.45,58.29,58.45,53582.0,53.7087,53.8377,53.6903,53.8377,53582.0
2020-04-23 13:35:00,58.46,58.49,58.3,58.31,62393.0,53.8469,53.8745,53.6995,53.7087,62393.0
2020-04-23 13:40:00,58.31,58.36,58.12,58.2,85938.0,53.7087,53.7548,53.5337,53.6074,85938.0
2020-04-23 13:45:00,58.21,58.34,58.1,58.11,43294.0,53.6166,53.7363,53.5153,53.5245,43294.0
2020-04-23 13:50:00,58.13,58.21,57.99,58.02,39536.0,53.5429,53.6166,53.414,53.4416,39536.0
2020-04-23 13:55:00,58.02,58.21,57.97,58.16,34588.0,53.4416,53.6166,53.3955,53.5705,34588.0
2020-04-23 14:00:00,58.17,58.19,58.05,58.16,20894.0,53.5798,53.5982,53.4692,53.5705,20894.0
2020-04-23 14:05:00,58.14,58.18,57.97,57.99,35808.0,53.5521,53.589,53.3955,53.414,35808.0
2020-04-23 14:10:00,57.98,58.1,57.86,58.04,60578.0,53.4048,53.5153,53.2942,53.46,60578.0
2020-04-23 14:15:00,58.04,58.22,58.03,58.15,32584.0,53.46,53.6258,53.4508,53.5613,32584.0
2020-04-23 14:20:00,58.16,58.32,58.15,58.32,38269.0,53.5705,53.7179,53.5613,53.7179,38269.0
2020-04-23 14:25:00,58.31,58.35,58.21,58.28,53446.0,53.7087,53.7456,53.6166,53.6811,53446.0
2020-04-23 14:30:00,58.3,58.39,58.26,58.28,48187.0,53.6995,53.7824,53.6627,53.6811,48187.0
2020-04-23 14:35:00,58.26,58.32,58.21,58.26,31500.0,53.6627,53.7179,53.6166,53.6627,31500.0
2020-04-23 14:40:00,58.28,58.42,58.26,58.37,87414.0,53.6811,53.81,53.6627,53.764,87414.0
2020-04-23 14:45:00,58.38,58.41,58.3,58.31,42634.0,53.7732,53.8008,53.6995,53.7087,42634.0
2020-04-23 14:50:00,58.36,58.52,58.31,58.52,45066.0,53.7548,53.9021,53.7087,53.9021,45066.0
2020-04-23 14:55:00,58.53,58.64,58.53,58.55,39626.0,53.9114,54.0127,53.9114,53.9298,39626.0
2020-04-23 15:00:00,58.55,58.58,58.43,58.46,63457.0,53.9298,53.9574,53.8192,53.8469,63457.0
2020-04-23 15:05:00,58.43,58.52,58.4,58.4,61485.0,53.8192,53.9021,53.7916,53.7916,61485.0
2020-04-23 15:10:00,58.4,58.44,58.34,58.38,69146.0,53.7916,53.8285,53.7363,53.7732,69146.0
2020-04-23 15:15:00,58.38,58.41,58.25,58.25,189254.0,53.7732,53.8008,53.6534,53.6534,189254.0
2020-04-23 15:20:00,58.26,58.36,58.22,58.32,100518.0,53.6627,53.7548,53.6258,53.7179,100518.0
2020-04-23 15:25:00,58.32,58.41,58.24,58.41,69155.0,53.7179,53.8008,53.6442,53.8008,69155.0
2020-04-23 15:30:00,58.41,58.5,58.26,58.41,85294.0,53.8008,53.8837,53.6627,53.8008,85294.0
2020-04-23 15:35:00,58.42,58.47,58.34,58.46,66724.0,53.81,53.8561,53.7363,53.8469,66724.0
2020-04-23 15:40:00,58.47,58.57,58.39,58.4,103837.0,53.8561,53.9482,53.7824,53.7916,103837.0
2020-04-23 15:45:00,58.41,58.51,58.38,58.48,93516.0,53.8008,53.8929,53.7732,53.8653,93516.0
2020-04-23 15:50:00,58.47,58.56,58.16,58.17,142938.0,53.8561,53.939,53.5705,53.5798,142938.0
2020-04-23 15:55:00,58.16,58.16,58.01,58.01,124007.0,53.5705,53.5705,53.4324,53.4324,124007.0
2020-04-24 09:30:00,58.59,58.77,58.49,58.76,160422.0,53.9666,54.1324,53.8745,54.1232,160422.0
2020-04-24 09:35:00,58.75,58.78,58.58,58.77,90571.0,54.114,54.1416,53.9574,54.1324,90571.0
2020-04-24 09:40:00,58.76,58.77,58.48,58.57,60241.0,54.1232,54.1324,53.8653,53.9482,60241.0
2020-04-24 09:45:00,58.56,58.59,58.23,58.23,66256.0,53.939,53.9666,53.635,53.635,66256.0
2020-04-24 09:50:00,58.23,58.52,58.18,58.45,61769.0,53.635,53.9021,53.589,53.8377,61769.0
2020-04-24 09:55:00,58.43,58.44,58.02,58.09,50079.0,53.8192,53.8285,53.4416,53.5061,50079.0
2020-04-24 10:00:00,58.14,58.22,58.08,58.19,20468.0,53.5521,53.6258,53.4969,53.5982,20468.0
2020-04-24 10:05:00,58.2,58.31,57.93,57.97,39478.0,53.6074,53.7087,53.3587,53.3955,39478.0
2020-04-24 10:10:00,57.99,58.11,57.95,57.95,12403.0,53.414,53.5245,53.3771,53.3771,12403.0
2020-04-24 10:15:00,57.95,58.16,57.9,58.11,26009.0,53.3771,53.5705,53.3311,53.5245,26009.0
2020-04-24 10:20:00,58.08,58.08,57.94,57.99,26751.0,53.4969,53.4969,53.3679,53.414,26751.0
2020-04-24 10:25:00,58.0,58.04,57.9,58.0,18491.0,53.4232,53.46,53.3311,53.4232,18491.0
2020-04-24 10:30:00,57.99,58.18,57.93,58.16,14136.0,53.414,53.589,53.3587,53.5705,14136.0
2020-04-24 10:35:00,58.13,58.36,58.13,58.31,18054.0,53.5429,53.7548,53.5429,53.7087,18054.0
2020-04-24 10:40:00,58.33,58.38,58.28,58.34,98839.0,53.7271,53.7732,53.6811,53.7363,98839.0
2020-04-24 10:45:00,58.33,58.36,58.18,58.25,25597.0,53.7271,53.7548,53.589,53.6534,25597.0
2020-04-24 10:50:00,58.26,58.33,58.26,58.28,22657.0,53.6627,53.7271,53.6627,53.6811,22657.0
2020-04-24 10:55:00,58.27,58.29,58.1,58.14,25364.0,53.6719,53.6903,53.5153,53.5521,25364.0
2020-04-24 11:00:00,58.14,58.14,57.99,58.04,23374.0,53.5521,53.5521,53.414,53.46,23374.0
2020-04-24 11:05:00,58.05,58.14,57.97,57.97,49048.0,53.4692,53.5521,53.3955,53.3955,49048.0
2020-04-24 11:10:00,57.96,57.98,57.81,57.87,22918.0,53.3863,53.4048,53.2482,53.3034,22918.0
2020-04-24 11:15:00,57.88,57.97,57.77,57.87,35851.0,53.3126,53.3955,53.2113,53.3034,35851.0
2020-04-24 11:20:00,57.93,58.04,57.88,58.02,36970.0,53.3587,53.46,53.3126,53.4416,36970.0
2020-04-24 11:25:00,58.01,58.09,58.0,58.01,27236.0,53.4324,53.5061,53.4232,53.4324,27236.0
2020-04-24 11:30:00,57.99,58.09,57.92,57.97,38433.0,53.414,53.5061,53.3495,53.3955,38433.0
2020-04-24 11:35:00,57.97,58.13,57.96,58.12,21887.0,53.3955,53.5429,53.3863,53.5337,21887.0
2020-04-24 11:40:00,58.09,58.11,57.98,58.04,27234.0,53.5061,53.5245,53.4048,53.46,27234.0
2020-04-24 11:45:00,58.04,58.11,58.01,58.11,60924.0,53.46,53.5245,53.4324,53.5245,60924.0
2020-04-24 11:50:00,58.09,58.1,58.03,58.08,20202.0,53.5061,53.5153,53.4508,53.4969,20202.0
2020-04-24 11:55:00,58.06,58.08,57.97,58.01,55534.0,53.4784,53.4969,53.3955,53.4324,55534.0
2020-04-24 12:00:00,58.01,58.02,57.92,58.0,29432.0,53.4324,53.4416,53.3495,53.4232,29432.0
2020-04-24 12:05:00,58.0,58.14,57.99,58.08,49632.0,53.4232,53.5521,53.414,53.4969,49632.0
2020-04-24 12:10:00,58.08,58.08,57.99,57.99,33564.0,53.4969,53.4969,53.414,53.414,33564.0
2020-04-24 12:15:00,58.0,58.03,57.95,57.98,29078.0,53.4232,53.4508,53.3771,53.4048,29078.0
2020-04-24 12:20:00,57.96,57.98,57.86,57.9,58332.0,53.3863,53.4048,53.2942,53.3311,58332.0
2020-04-24 12:25:00,57.92,58.05,57.87,58.03,35630.0,53.3495,53.4692,53.3034,53.4508,35630.0
2020-04-24 12:30:00,58.03,58.04,57.95,57.95,17551.0,53.4508,53.46,53.3771,53.3771,17551.0
2020-04-24 12:35:00,57.95,58.05,57.87,58.05,26253.0,53.3771,53.4692,53.3034,53.4692,26253.0
2020-04-24 12:40:00,58.05,58.13,58.03,58.11,25876.0,53.4692,53.5429,53.4508,53.5245,25876.0
2020-04-24 12:45:00,58.11,58.18,58.08,58.16,22383.0,53.5245,53.589,53.4969,53.5705,22383.0
2020-04-24 12:50:00,58.14,58.16,58.04,58.07,21831.0,53.5521,53.5705,53.46,53.4877,21831.0
2020-04-24 12:55:00,58.07,58.11,58.04,58.1,25829.0,53.4877,53.5245,53.46,53.5153,25829.0
2020-04-24 13:00:00,58.09,58.11,58.04,58.07,47599.0,53.5061,53.5245,53.46,53.4877,47599.0
2020-04-24 13:05:00,58.09,58.12,58.05,58.09,23908.0,53.5061,53.5337,53.4692,53.5061,23908.0
2020-04-24 13:10:00,58.09,58.13,58.05,58.11,20667.0,53.5061,53.5429,53.4692,53.5245,20667.0
2020-04-24 13:15:00,58.1,58.15,58.06,58.15,15109.0,53.5153,53.5613,53.4784,53.5613,15109.0
2020-04-24 13:20:00,58.14,58.25,58.11,58.22,37141.0,53.5521,53.6534,53.5245,53.6258,37141.0
2020-04-24 13:25:00,58.21,58.33,58.18,58.33,21591.0,53.6166,53.7271,53.589,53.7271,21591.0
2020-04-24 13:30:00,58.33,58.35,58.29,58.33,26907.0,53.7271,53.7456,53.6903,53.7271,26907.0
2020-04-24 13:35:00,58.33,58.38,58.31,58.37,19400.0,53.7271,53.7732,53.7087,53.764,19400.0
2020-04-24 13:40:00,58.37,58.49,58.36,58.49,47948.0,53.764,53.8745,53.7548,53.8745,47948.0
2020-04-24 13:45:00,58.5,58.51,58.4,58.45,36619.0,53.8837,53.8929,53.7916,53.8377,36619.0
2020-04-24 13:50:00,58.45,58.5,58.42,58.5,30537.0,53.8377,53.8837,53.81,53.8837,30537.0
2020-04-24 13:55:00,58.49,58.62,58.45,58.62,27989.0,53.8745,53.9943,53.8377,53.9943,27989.0
2020-04-24 14:00:00,58.62,58.62,58.5,58.6,29960.0,53.9943,53.9943,53.8837,53.9758,29960.0
2020-04-24 14:05:00,58.59,58.68,58.57,58.63,36639.0,53.9666,54.0495,53.9482,54.0035,36639.0
2020-04-24 14:10:00,58.63,58.66,58.59,58.63,38777.0,54.0035,54.0311,53.9666,54.0035,38777.0
2020-04-24 14:15:00,58.6,58.68,58.58,58.65,91141.0,53.9758,54.0495,53.9574,54.0219,91141.0
2020-04-24 14:20:00,58.64,58.67,58.53,58.58,42790.0,54.0127,54.0403,53.9114,53.9574,42790.0
2020-04-24 14:25:00,58.57,58.6,58.49,58.6,37977.0,53.9482,53.9758,53.8745,53.9758,37977.0
2020-04-24 14:30:00,58.59,58.66,58.58,58.63,46363.0,53.9666,54.0311,53.9574,54.0035,46363.0
2020-04-24 14:35:00,58.63,58.77,58.63,58.75,60464.0,54.0035,54.1324,54.0035,54.114,60464.0
2020-04-24 14:40:00,58.75,58.77,58.69,58.73,51107.0,54.114,54.1324,54.0587,54.0956,51107.0
2020-04-24 14:45:00,58.72,58.79,58.7,58.79,53225.0,54.0864,54.1508,54.0679,54.1508,53225.0
2020-04-24 14:50:00,58.8,58.82,58.65,58.66,28621.0,54.16,54.1785,54.0219,54.0311,28621.0
2020-04-24 14:55:00,58.7,58.78,58.7,58.75,79413.0,54.0679,54.1416,54.0679,54.114,79413.0
2020-04-24 15:00:00,58.73,58.79,58.68,58.73,54799.0,54.0956,54.1508,54.0495,54.0956,54799.0
2020-04-24 15:05:00,58.73,58.92,58.73,58.91,87169.0,54.0956,54.2706,54.0956,54.2614,87169.0
2020-04-24 15:10:00,58.9,58.96,58.83,58.96,60044.0,54.2522,54.3074,54.1877,54.3074,60044.0
2020-04-24 15:15:00,58.96,59.01,58.86,59.0,69079.0,54.3074,54.3535,54.2153,54.3443,69079.0
2020-04-24 15:20:00,58.99,59.09,58.94,59.09,69609.0,54.3351,54.4272,54.289,54.4272,69609.0
2020-04-24 15:25:00,59.08,59.17,59.03,59.16,79341.0,54.418,54.5008,54.3719,54.4916,79341.0
2020-04-24 15:30:00,59.17,59.17,59.04,59.11,44985.0,54.5008,54.5008,54.3811,54.4456,44985.0
2020-04-24 15:35:00,59.11,59.14,58.99,59.07,58123.0,54.4456,54.4732,54.3351,54.4087,58123.0
2020-04-24 15:40:00,59.08,59.13,59.08,59.1,44785.0,54.418,54.464,54.418,54.4364,44785.0
2020-04-24 15:45:00,59.1,59.15,58.95,59.0,73554.0,54.4364,54.4824,54.2982,54.3443,73554.0
2020-04-24 15:50:00,59.02,59.02,58.78,58.84,87338.0,54.3627,54.3627,54.1416,54.1969,87338.0
2020-04-24 15:55:00,58.85,58.85,58.7,58.72,96379.0,54.2061,54.2061,54.0679,54.0864,96379.0
2020-04-27 09:30:00,59.29,59.51,59.18,59.43,89926.0,54.6114,54.814,54.5101,54.7403,89926.0
2020-04-27 09:35:00,59.44,59.77,59.43,59.76,37830.0,54.7495,55.0535,54.7403,55.0443,37830.0
2020-04-27 09:40:00,59.73,59.76,59.41,59.46,43699.0,55.0167,55.0443,54.7219,54.768,43699.0
2020-04-27 09:45:00,59.47,59.81,59.39,59.8,62885.0,54.7772,55.0903,54.7035,55.0811,62885.0
2020-04-27 09:50:00,59.83,60.07,59.8,59.99,270235.0,55.1088,55.3298,55.0811,55.2561,270235.0
2020-04-27 09:55:00,59.99,60.19,59.96,60.09,119954.0,55.2561,55.4404,55.2285,55.3483,119954.0
2020-04-27 10:00:00,60.12,60.16,60.01,60.05,122478.0,55.3759,55.4127,55.2746,55.3114,122478.0
2020-04-27 10:05:00,60.05,60.12,59.91,60.11,57142.0,55.3114,55.3759,55.1825,55.3667,57142.0
2020-04-27 10:10:00,60.1,60.13,59.9,60.06,74484.0,55.3575,55.3851,55.1732,55.3206,74484.0
2020-04-27 10:15:00,60.11,60.23,60.0,60.23,63261.0,55.3667,55.4772,55.2654,55.4772,63261.0
2020-04-27 10:20:00,60.22,60.34,60.2,60.27,68255.0,55.468,55.5785,55.4496,55.514,68255.0
2020-04-27 10:25:00,60.3,60.31,60.09,60.22,50896.0,55.5417,55.5509,55.3483,55.468,50896.0
2020-04-27 10:30:00,60.21,60.33,60.17,60.22,55966.0,55.4588,55.5693,55.4219,55.468,55966.0
2020-04-27 10:35:00,60.22,60.3,60.15,60.26,65714.0,55.468,55.5417,55.4035,55.5048,65714.0
2020-04-27 10:40:00,60.26,60.38,60.21,60.35,60290.0,55.5048,55.6154,55.4588,55.5877,60290.0
2020-04-27 10:45:00,60.36,60.36,60.21,60.33,95332.0,55.5969,55.5969,55.4588,55.5693,95332.0
2020-04-27 10:50:00,60.33,60.57,60.33,60.5,38449.0,55.5693,55.7904,55.5693,55.7259,38449.0
2020-04-27 10:55:00,60.49,60.53,60.38,60.4,44071.0,55.7167,55.7535,55.6154,55.6338,44071.0
2020-04-27 11:00:00,60.4,60.48,60.36,60.38,56358.0,55.6338,55.7075,55.5969,55.6154,56358.0
2020-04-27 11:05:00,60.37,60.54,60.27,60.54,83367.0,55.6062,55.7627,55.514,55.7627,83367.0
2020-04-27 11:10:00,60.55,60.58,60.47,60.58,135765.0,55.772,55.7996,55.6983,55.7996,135765.0
2020-04-27 11:15:00,60.58,60.6,60.49,60.58,150252.0,55.7996,55.818,55.7167,55.7996,150252.0
2020-04-27 11:20:00,60.57,60.59,60.46,60.54,92108.0,55.7904,55.8088,55.6891,55.7627,92108.0
2020-04-27 11:25:00,60.55,60.66,60.5,60.65,109519.0,55.772,55.8733,55.7259,55.8641,109519.0
2020-04-27 11:30:00,60.64,60.75,60.58,60.75,186108.0,55.8549,55.9562,55.7996,55.9562,186108.0
2020-04-27 11:35:00,60.74,60.78,60.66,60.74,64380.0,55.947,55.9838,55.8733,55.947,64380.0
2020-04-27 11:40:00,60.75,60.87,60.73,60.8,62659.0,55.9562,56.0667,55.9377,56.0022,62659.0
2020-04-27 11:45:00,60.81,60.85,60.77,60.84,51273.0,56.0114,56.0483,55.9746,56.0391,51273.0
2020-04-27 11:50:00,60.84,60.88,60.78,60.85,68994.0,56.0391,56.0759,55.9838,56.0483,68994.0
2020-04-27 11:55:00,60.85,60.9,60.81,60.85,443174.0,56.0483,56.0943,56.0114,56.0483,443174.0
2020-04-27 12:00:00,60.85,60.91,60.73,60.85,70169.0,56.0483,56.1035,55.9377,56.0483,70169.0
2020-04-27 12:05:00,60.86,60.92,60.84,60.88,67786.0,56.0575,56.1128,56.0391,56.0759,67786.0
2020-04-27 12:10:00,60.88,60.9,60.78,60.89,45606.0,56.0759,56.0943,55.9838,56.0851,45606.0
2020-04-27 12:15:00,60.89,60.99,60.87,60.95,85059.0,56.0851,56.1772,56.0667,56.1404,85059.0
2020-04-27 12:20:00,60.94,60.98,60.9,60.98,69671.0,56.1312,56.168,56.0943,56.168,69671.0
2020-04-27 12:25:00,60.98,60.99,60.86,60.95,88738.0,56.168,56.1772,56.0575,56.1404,88738.0
2020-04-27 12:30:00,60.96,61.08,60.96,61.07,78469.0,56.1496,56.2601,56.1496,56.2509,78469.0
2020-04-27 12:35:00,61.08,61.1,61.02,61.08,126253.0,56.2601,56.2786,56.2049,56.2601,126253.0
2020-04-27 12:40:00,61.08,61.14,61.05,61.11,115823.0,56.2601,56.3154,56.2325,56.2878,115823.0
2020-04-27 12:45:00,61.11,61.11,61.0,61.11,55086.0,56.2878,56.2878,56.1864,56.2878,55086.0
2020-04-27 12:50:00,61.11,61.15,61.09,61.1,46646.0,56.2878,56.3246,56.2693,56.2786,46646.0
2020-04-27 12:55:00,61.11,61.33,61.1,61.3,90550.0,56.2878,56.4904,56.2786,56.4628,90550.0
2020-04-27 13:00:00,61.3,61.3,61.05,61.12,62553.0,56.4628,56.4628,56.2325,56.297,62553.0
2020-04-27 13:05:00,61.12,61.18,61.04,61.09,52124.0,56.297,56.3522,56.2233,56.2693,52124.0
2020-04-27 13:10:00,61.1,61.15,61.03,61.12,59605.0,56.2786,56.3246,56.2141,56.297,59605.0
2020-04-27 13:15:00,61.12,61.14,60.94,60.95,110179.0,56.297,56.3154,56.1312,56.1404,110179.0
2020-04-27 13:20:00,60.97,61.05,60.95,61.01,71621.0,56.1588,56.2325,56.1404,56.1957,71621.0
2020-04-27 13:25:00,61.01,61.16,61.0,61.14,64889.0,56.1957,56.3338,56.1864,56.3154,64889.0
2020-04-27 13:30:00,61.15,61.19,61.09,61.12,85380.0,56.3246,56.3614,56.2693,56.297,85380.0
2020-04-27 13:35:00,61.11,61.21,61.08,61.19,79020.0,56.2878,56.3799,56.2601,56.3614,79020.0
2020-04-27 13:40:00,61.19,61.22,61.14,61.16,70024.0,56.3614,56.3891,56.3154,56.3338,70024.0
2020-04-27 13:45:00,61.17,61.24,61.11,61.23,99438.0,56.343,56.4075,56.2878,56.3983,99438.0
2020-04-27 13:50:00,61.22,61.35,61.2,61.34,74108.0,56.3891,56.5088,56.3707,56.4996,74108.0
2020-04-27 13:55:00,61.34,61.41,61.28,61.35,75295.0,56.4996,56.5641,56.4443,56.5088,75295.0
2020-04-27 14:00:00,61.36,61.46,61.35,61.39,163165.0,56.518,56.6101,56.5088,56.5457,163165.0
2020-04-27 14:05:00,61.38,61.4,61.3,61.34,47547.0,56.5365,56.5549,56.4628,56.4996,47547.0
2020-04-27 14:10:00,61.34,61.43,61.34,61.4,30262.0,56.4996,56.5825,56.4996,56.5549,30262.0
2020-04-27 14:15:00,61.4,61.42,61.32,61.36,59259.0,56.5549,56.5733,56.4812,56.518,59259.0
2020-04-27 14:20:00,61.35,61.4,61.34,61.37,38828.0,56.5088,56.5549,56.4996,56.5272,38828.0
2020-04-27 14:25:00,61.37,61.44,61.37,61.39,43423.0,56.5272,56.5917,56.5272,56.5457,43423.0
2020-04-27 14:30:00,61.39,61.51,61.35,61.46,58893.0,56.5457,56.6562,56.5088,56.6101,58893.0
2020-04-27 14:35:00,61.45,61.48,61.39,61.44,43358.0,56.6009,56.6286,56.5457,56.5917,43358.0
2020-04-27 14:40:00,61.44,61.57,61.43,61.43,90678.0,56.5917,56.7115,56.5825,56.5825,90678.0
2020-04-27 14:45:00,61.43,61.59,61.42,61.58,140273.0,56.5825,56.7299,56.5733,56.7207,140273.0
2020-04-27 14:50:00,61.57,61.6,61.51,61.56,62633.0,56.7115,56.7391,56.6562,56.7023,62633.0
2020-04-27 14:55:00,61.57,61.62,61.52,61.61,146915.0,56.7115,56.7575,56.6654,56.7483,146915.0
2020-04-27 15:00:00,61.62,61.79,61.59,61.78,96627.0,56.7575,56.9141,56.7299,56.9049,96627.0
2020-04-27 15:05:00,61.78,61.79,61.65,61.69,451644.0,56.9049,56.9141,56.7852,56.822,451644.0
2020-04-27 15:10:00,61.68,61.75,61.66,61.7,68363.0,56.8128,56.8773,56.7944,56.8312,68363.0
2020-04-27 15:15:00,61.71,61.73,61.62,61.7,93379.0,56.8404,56.8588,56.7575,56.8312,93379.0
2020-04-27 15:20:00,61.71,61.74,61.65,61.67,73156.0,56.8404,56.868,56.7852,56.8036,73156.0
2020-04-27 15:25:00,61.68,61.68,61.6,61.64,96322.0,56.8128,56.8128,56.7391,56.7759,96322.0
2020-04-27 15:30:00,61.64,61.7,61.59,61.63,120022.0,56.7759,56.8312,56.7299,56.7667,120022.0
2020-04-27 15:35:00,61.64,61.66,61.56,61.6,130423.0,56.7759,56.7944,56.7023,56.7391,130423.0
2020-04-27 15:40:00,61.6,61.64,61.58,61.61,93044.0,56.7391,56.7759,56.7207,56.7483,93044.0
2020-04-27 15:45:00,61.61,61.64,61.54,61.56,108131.0,56.7483,56.7759,56.6838,56.7023,108131.0
2020-04-27 15:50:00,61.57,61.57,61.39,61.43,191895.0,56.7115,56.7115,56.5457,56.5825,191895.0
2020-04-27 15:55:00,61.43,61.43,61.21,61.23,140763.0,56.5825,56.5825,56.3799,56.3983,140763.0
2020-04-28 09:30:00,62.89,63.31,62.82,62.9,142598.0,57.9273,58.3142,57.8628,57.9365,142598.0
2020-04-28 09:35:00,62.88,63.08,62.74,62.76,109305.0,57.9181,58.1023,57.7891,57.8076,109305.0
2020-04-28 09:40:00,62.78,63.04,62.66,62.98,47049.0,57.826,58.0655,57.7155,58.0102,47049.0
2020-04-28 09:45:00,62.99,63.16,62.99,63.09,130488.0,58.0194,58.176,58.0194,58.1115,130488.0
2020-04-28 09:50:00,63.13,63.32,63.12,63.2,69386.0,58.1484,58.3234,58.1392,58.2128,69386.0
2020-04-28 09:55:00,63.23,63.34,62.89,62.89,158045.0,58.2405,58.3418,57.9273,57.9273,158045.0
2020-04-28 10:00:00,62.86,62.99,62.58,62.73,83057.0,57.8997,58.0194,57.6418,57.7799,83057.0
2020-04-28 10:05:00,62.74,63.05,62.74,63.05,107838.0,57.7891,58.0747,57.7891,58.0747,107838.0
2020-04-28 10:10:00,63.04,63.09,62.83,62.95,75126.0,58.0655,58.1115,57.872,57.9826,75126.0
2020-04-28 10:15:00,62.94,63.19,62.9,63.01,45717.0,57.9734,58.2036,57.9365,58.0378,45717.0
2020-04-28 10:20:00,63.02,63.03,62.76,62.83,81018.0,58.047,58.0563,57.8076,57.872,81018.0
2020-04-28 10:25:00,62.8,62.88,62.74,62.82,77782.0,57.8444,57.9181,57.7891,57.8628,77782.0
2020-04-28 10:30:00,62.83,62.95,62.72,62.75,79802.0,57.872,57.9826,57.7707,57.7983,79802.0
2020-04-28 10:35:00,62.72,62.91,62.7,62.78,48318.0,57.7707,57.9457,57.7523,57.826,48318.0
2020-04-28 10:40:00,62.77,62.79,62.29,62.3,69138.0,57.8168,57.8352,57.3746,57.3839,69138.0
2020-04-28 10:45:00,62.3,62.39,62.17,62.3,107676.0,57.3839,57.4668,57.2641,57.3839,107676.0
2020-04-28 10:50:00,62.29,62.29,61.91,61.93,65194.0,57.3746,57.3746,57.0246,57.0431,65194.0
2020-04-28 10:55:00,61.93,61.93,61.64,61.71,89980.0,57.0431,57.0431,56.7759,56.8404,89980.0
2020-04-28 11:00:00,61.72,61.94,61.65,61.86,84074.0,56.8496,57.0523,56.7852,56.9786,84074.0
2020-04-28 11:05:00,61.84,62.23,61.76,62.11,101196.0,56.9602,57.3194,56.8865,57.2089,101196.0
2020-04-28 11:10:00,62.12,62.21,62.07,62.13,76498.0,57.2181,57.301,57.172,57.2273,76498.0
2020-04-28 11:15:00,62.12,62.14,61.86,62.08,71405.0,57.2181,57.2365,56.9786,57.1812,71405.0
2020-04-28 11:20:00,62.11,62.23,61.99,62.17,45247.0,57.2089,57.3194,57.0983,57.2641,45247.0
2020-04-28 11:25:00,62.19,62.42,62.16,62.32,132877.0,57.2825,57.4944,57.2549,57.4023,132877.0
2020-04-28 11:30:00,62.31,62.52,62.28,62.49,105641.0,57.3931,57.5865,57.3654,57.5589,105641.0
2020-04-28 11:35:00,62.52,62.54,62.38,62.41,50948.0,57.5865,57.6049,57.4575,57.4852,50948.0
2020-04-28 11:40:00,62.41,62.57,62.32,62.57,43516.0,57.4852,57.6326,57.4023,57.6326,43516.0
2020-04-28 11:45:00,62.58,62.65,62.48,62.5,37301.0,57.6418,57.7062,57.5497,57.5681,37301.0
2020-04-28 11:50:00,62.5,62.54,62.27,62.41,89866.0,57.5681,57.6049,57.3562,57.4852,89866.0
2020-04-28 11:55:00,62.42,62.46,62.34,62.45,73807.0,57.4944,57.5312,57.4207,57.522,73807.0
2020-04-28 12:00:00,62.48,62.59,62.38,62.5,217046.0,57.5497,57.651,57.4575,57.5681,217046.0
2020-04-28 12:05:00,62.5,62.66,62.47,62.66,37715.0,57.5681,57.7155,57.5404,57.7155,37715.0
2020-04-28 12:10:00,62.68,62.75,62.53,62.55,85030.0,57.7339,57.7983,57.5957,57.6141,85030.0
2020-04-28 12:15:00,62.55,62.56,62.18,62.22,71879.0,57.6141,57.6233,57.2733,57.3102,71879.0
2020-04-28 12:20:00,62.22,62.35,62.2,62.25,83364.0,57.3102,57.4299,57.2917,57.3378,83364.0
2020-04-28 12:25:00,62.25,62.43,62.22,62.4,78201.0,57.3378,57.5036,57.3102,57.476,78201.0
2020-04-28 12:30:00,62.38,62.52,62.35,62.51,71765.0,57.4575,57.5865,57.4299,57.5773,71765.0
2020-04-28 12:35:00,62.52,62.56,62.41,62.46,68760.0,57.5865,57.6233,57.4852,57.5312,68760.0
2020-04-28 12:40:00,62.46,62.52,62.38,62.49,61858.0,57.5312,57.5865,57.4575,57.5589,61858.0
2020-04-28 12:45:00,62.48,62.49,62.3,62.48,74961.0,57.5497,57.5589,57.3839,57.5497,74961.0
2020-04-28 12:50:00,62.46,62.52,62.4,62.44,42484.0,57.5312,57.5865,57.476,57.5128,42484.0
2020-04-28 12:55:00,62.42,62.72,62.42,62.67,94319.0,57.4944,57.7707,57.4944,57.7247,94319.0
2020-04-28 13:00:00,62.68,62.87,62.67,62.87,49846.0,57.7339,57.9089,57.7247,57.9089,49846.0
2020-04-28 13:05:00,62.87,62.94,62.83,62.88,68136.0,57.9089,57.9734,57.872,57.9181,68136.0
2020-04-28 13:10:00,62.9,62.92,62.78,62.78,71265.0,57.9365,57.9549,57.826,57.826,71265.0
2020-04-28 13:15:00,62.79,62.86,62.73,62.74,45230.0,57.8352,57.8997,57.7799,57.7891,45230.0
2020-04-28 13:20:00,62.74,62.87,62.7,62.86,47071.0,57.7891,57.9089,57.7523,57.8997,47071.0
2020-04-28 13:25:00,62.86,62.97,62.82,62.91,66336.0,57.8997,58.001,57.8628,57.9457,66336.0
2020-04-28 13:30:00,62.91,62.96,62.82,62.85,70076.0,57.9457,57.9918,57.8628,57.8905,70076.0
2020-04-28 13:35:00,62.84,62.9,62.79,62.81,77307.0,57.8812,57.9365,57.8352,57.8536,77307.0
2020-04-28 13:40:00,62.81,63.0,62.79,63.0,100146.0,57.8536,58.0286,57.8352,58.0286,100146.0
2020-04-28 13:45:00,63.0,63.04,62.94,62.98,67778.0,58.0286,58.0655,57.9734,58.0102,67778.0
2020-04-28 13:50:00,62.99,63.07,62.97,63.04,69222.0,58.0194,58.0931,58.001,58.0655,69222.0
2020-04-28 13:55:00,63.04,63.04,62.88,62.93,61065.0,58.0655,58.0655,57.9181,57.9641,61065.0
2020-04-28 14:00:00,62.94,63.04,62.93,63.01,42636.0,57.9734,58.0655,57.9641,58.0378,42636.0
2020-04-28 14:05:00,63.01,63.01,62.87,62.93,79112.0,58.0378,58.0378,57.9089,57.9641,79112.0
2020-04-28 14:10:00,62.94,63.07,62.93,63.05,86038.0,57.9734,58.0931,57.9641,58.0747,86038.0
2020-04-28 14:15:00,63.05,63.06,62.98,62.99,69517.0,58.0747,58.0839,58.0102,58.0194,69517.0
2020-04-28 14:20:00,63.0,63.03,62.96,63.0,57724.0,58.0286,58.0563,57.9918,58.0286,57724.0
2020-04-28 14:25:00,63.0,63.06,62.94,63.01,73638.0,58.0286,58.0839,57.9734,58.0378,73638.0
2020-04-28 14:30:00,63.01,63.14,63.0,63.12,72289.0,58.0378,58.1576,58.0286,58.1392,72289.0
2020-04-28 14:35:00,63.11,63.15,62.86,62.87,104727.0,58.1299,58.1668,57.8997,57.9089,104727.0
2020-04-28 14:40:00,62.88,62.98,62.86,62.86,66851.0,57.9181,58.0102,57.8997,57.8997,66851.0
2020-04-28 14:45:00,62.85,62.92,62.81,62.88,68441.0,57.8905,57.9549,57.8536,57.9181,68441.0
2020-04-28 14:50:00,62.88,62.94,62.74,62.74,121664.0,57.9181,57.9734,57.7891,57.7891,121664.0
2020-04-28 14:55:00,62.74,62.8,62.71,62.78,34099.0,57.7891,57.8444,57.7615,57.826,34099.0
2020-04-28 15:00:00,62.79,62.9,62.74,62.82,77124.0,57.8352,57.9365,57.7891,57.8628,77124.0
2020-04-28 15:05:00,62.85,62.89,62.77,62.83,30721.0,57.8905,57.9273,57.8168,57.872,30721.0
2020-04-28 15:10:00,62.82,62.92,62.79,62.87,68621.0,57.8628,57.9549,57.8352,57.9089,68621.0
2020-04-28 15:15:00,62.86,62.93,62.85,62.92,69740.0,57.8997,57.9641,57.8905,57.9549,69740.0
2020-04-28 15:20:00,62.91,63.02,62.71,62.89,92254.0,57.9457,58.047,57.7615,57.9273,92254.0
2020-04-28 15:25:00,62.89,63.01,62.89,62.99,97657.0,57.9273,58.0378,57.9273,58.0194,97657.0
2020-04-28 15:30:00,62.99,63.0,62.87,62.87,97076.0,58.0194,58.0286,57.9089,57.9089,97076.0
2020-04-28 15:35:00,62.87,62.92,62.78,62.92,63386.0,57.9089,57.9549,57.826,57.9549,63386.0
2020-04-28 15:40:00,62.93,62.97,62.86,62.86,94481.0,57.9641,58.001,57.8997,57.8997,94481.0
2020-04-28 15:45:00,62.86,62.88,62.55,62.57,237766.0,57.8997,57.9181,57.6141,57.6326,237766.0
2020-04-28 15:50:00,62.55,62.59,62.41,62.46,465055.0,57.6141,57.651,57.4852,57.5312,465055.0
2020-04-28 15:55:00,62.46,62.67,62.45,62.6,359240.0,57.5312,57.7247,57.522,57.6602,359240.0
2020-04-29 09:30:00,64.52,64.65,64.19,64.2,163235.0,59.4287,59.5484,59.1247,59.1339,163235.0
2020-04-29 09:35:00,64.18,64.35,63.89,63.91,112478.0,59.1155,59.2721,58.8484,58.8668,112478.0
2020-04-29 09:40:00,63.91,64.19,63.86,64.17,79299.0,58.8668,59.1247,58.8208,59.1063,79299.0
2020-04-29 09:45:00,64.19,64.46,64.13,64.44,196485.0,59.1247,59.3734,59.0695,59.355,196485.0
2020-04-29 09:50:00,64.43,64.64,64.41,64.59,54148.0,59.3458,59.5392,59.3274,59.4932,54148.0
2020-04-29 09:55:00,64.63,64.72,64.5,64.68,56654.0,59.53,59.6129,59.4103,59.5761,56654.0
2020-04-29 10:00:00,64.68,64.7,64.48,64.52,38911.0,59.5761,59.5945,59.3918,59.4287,38911.0
2020-04-29 10:05:00,64.56,64.61,64.43,64.45,113830.0,59.4655,59.5116,59.3458,59.3642,113830.0
2020-04-29 10:10:00,64.44,64.52,64.32,64.51,60050.0,59.355,59.4287,59.2445,59.4195,60050.0
2020-04-29 10:15:00,64.52,64.76,64.52,64.74,43456.0,59.4287,59.6497,59.4287,59.6313,43456.0
2020-04-29 10:20:00,64.7,64.87,64.69,64.85,81509.0,59.5945,59.7511,59.5853,59.7326,81509.0
2020-04-29 10:25:00,64.84,64.88,64.69,64.84,32670.0,59.7234,59.7603,59.5853,59.7234,32670.0
2020-04-29 10:30:00,64.83,64.94,64.82,64.91,36125.0,59.7142,59.8155,59.705,59.7879,36125.0
2020-04-29 10:35:00,64.93,64.97,64.79,64.91,40043.0,59.8063,59.8432,59.6774,59.7879,40043.0
2020-04-29 10:40:00,64.93,65.06,64.93,65.03,42213.0,59.8063,59.9261,59.8063,59.8984,42213.0
2020-04-29 10:45:00,65.03,65.08,64.91,65.07,40779.0,59.8984,59.9445,59.7879,59.9353,40779.0
2020-04-29 10:50:00,65.09,65.42,65.07,65.42,121892.0,59.9537,60.2577,59.9353,60.2577,121892.0
2020-04-29 10:55:00,65.41,65.48,65.22,65.25,40263.0,60.2484,60.3129,60.0734,60.1011,40263.0
2020-04-29 11:00:00,65.24,65.36,65.09,65.18,55075.0,60.0919,60.2024,59.9537,60.0366,55075.0
2020-04-29 11:05:00,65.2,65.33,65.11,65.24,47482.0,60.055,60.1748,59.9721,60.0919,47482.0
2020-04-29 11:10:00,65.23,65.44,65.19,65.32,54843.0,60.0827,60.2761,60.0458,60.1655,54843.0
2020-04-29 11:15:00,65.32,65.49,65.3,65.48,63820.0,60.1655,60.3221,60.1471,60.3129,63820.0
2020-04-29 11:20:00,65.46,65.62,65.45,65.6,62739.0,60.2945,60.4419,60.2853,60.4235,62739.0
2020-04-29 11:25:00,65.61,65.64,65.55,65.61,65965.0,60.4327,60.4603,60.3774,60.4327,65965.0
2020-04-29 11:30:00,65.6,65.61,65.44,65.51,117267.0,60.4235,60.4327,60.2761,60.3406,117267.0
2020-04-29 11:35:00,65.52,65.52,65.42,65.44,38226.0,60.3498,60.3498,60.2577,60.2761,38226.0
2020-04-29 11:40:00,65.45,65.52,65.4,65.42,37170.0,60.2853,60.3498,60.2392,60.2577,37170.0
2020-04-29 11:45:00,65.39,65.55,65.38,65.49,77874.0,60.23,60.3774,60.2208,60.3221,77874.0
2020-04-29 11:50:00,65.49,65.78,65.45,65.75,60152.0,60.3221,60.5892,60.2853,60.5616,60152.0
2020-04-29 11:55:00,65.74,65.88,65.72,65.8,67493.0,60.5524,60.6814,60.534,60.6077,67493.0
2020-04-29 12:00:00,65.8,66.01,65.8,66.01,59829.0,60.6077,60.8011,60.6077,60.8011,59829.0
2020-04-29 12:05:00,66.0,66.11,65.97,65.98,65636.0,60.7919,60.8932,60.7643,60.7735,65636.0
2020-04-29 12:10:00,65.99,66.1,65.84,66.06,60658.0,60.7827,60.884,60.6445,60.8472,60658.0
2020-04-29 12:15:00,66.05,66.2,65.99,66.02,48789.0,60.8379,60.9761,60.7827,60.8103,48789.0
2020-04-29 12:20:00,66.02,66.13,66.01,66.1,52842.0,60.8103,60.9116,60.8011,60.884,52842.0
2020-04-29 12:25:00,66.09,66.09,65.92,65.95,26065.0,60.8748,60.8748,60.7182,60.7458,26065.0
2020-04-29 12:30:00,65.97,66.05,65.91,65.92,36851.0,60.7643,60.8379,60.709,60.7182,36851.0
2020-04-29 12:35:00,65.91,66.08,65.89,66.07,52219.0,60.709,60.8656,60.6906,60.8564,52219.0
2020-04-29 12:40:00,66.06,66.12,66.06,66.07,32375.0,60.8472,60.9024,60.8472,60.8564,32375.0
2020-04-29 12:45:00,66.08,66.26,66.06,66.26,60503.0,60.8656,61.0314,60.8472,61.0314,60503.0
2020-04-29 12:50:00,66.27,66.35,66.24,66.35,67315.0,61.0406,61.1143,61.013,61.1143,67315.0
2020-04-29 12:55:00,66.34,66.46,66.34,66.35,46012.0,61.1051,61.2156,61.1051,61.1143,46012.0
2020-04-29 13:00:00,66.35,66.38,66.31,66.36,38411.0,61.1143,61.1419,61.0774,61.1235,38411.0
2020-04-29 13:05:00,66.36,66.46,66.32,66.44,28156.0,61.1235,61.2156,61.0866,61.1972,28156.0
2020-04-29 13:10:00,66.45,66.54,66.38,66.51,152560.0,61.2064,61.2893,61.1419,61.2616,152560.0
2020-04-29 13:15:00,66.51,66.53,66.43,66.47,53846.0,61.2616,61.2801,61.188,61.2248,53846.0
2020-04-29 13:20:00,66.46,66.49,66.43,66.44,57963.0,61.2156,61.2432,61.188,61.1972,57963.0
2020-04-29 13:25:00,66.44,66.54,66.39,66.39,71471.0,61.1972,61.2893,61.1511,61.1511,71471.0
2020-04-29 13:30:00,66.39,66.43,66.05,66.08,59997.0,61.1511,61.188,60.8379,60.8656,59997.0
2020-04-29 13:35:00,66.07,66.18,65.97,66.13,36712.0,60.8564,60.9577,60.7643,60.9116,36712.0
2020-04-29 13:40:00,66.13,66.21,66.05,66.05,36838.0,60.9116,60.9853,60.8379,60.8379,36838.0
2020-04-29 13:45:00,66.06,66.22,66.05,66.19,27221.0,60.8472,60.9945,60.8379,60.9669,27221.0
2020-04-29 13:50:00,66.19,66.32,66.18,66.19,44327.0,60.9669,61.0866,60.9577,60.9669,44327.0
2020-04-29 13:55:00,66.18,66.22,66.04,66.05,30416.0,60.9577,60.9945,60.8287,60.8379,30416.0
2020-04-29 14:00:00,66.02,66.23,65.88,65.94,86367.0,60.8103,61.0037,60.6814,60.7366,86367.0
2020-04-29 14:05:00,65.96,65.97,65.82,65.92,21848.0,60.755,60.7643,60.6261,60.7182,21848.0
2020-04-29 14:10:00,65.93,66.25,65.93,66.25,89384.0,60.7274,61.0222,60.7274,61.0222,89384.0
2020-04-29 14:15:00,66.27,66.36,66.18,66.19,53693.0,61.0406,61.1235,60.9577,60.9669,53693.0
2020-04-29 14:20:00,66.22,66.34,66.18,66.33,57724.0,60.9945,61.1051,60.9577,61.0958,57724.0
2020-04-29 14:25:00,66.34,66.45,66.27,66.3,95791.0,61.1051,61.2064,61.0406,61.0682,95791.0
2020-04-29 14:30:00,66.31,66.44,66.17,66.4,98146.0,61.0774,61.1972,60.9485,61.1603,98146.0
2020-04-29 14:35:00,66.41,66.57,66.31,66.53,40362.0,61.1695,61.3169,61.0774,61.2801,40362.0
2020-04-29 14:40:00,66.53,66.68,66.49,66.67,62891.0,61.2801,61.4182,61.2432,61.409,62891.0
2020-04-29 14:45:00,66.68,66.68,66.47,66.48,45584.0,61.4182,61.4182,61.2248,61.234,45584.0
2020-04-29 14:50:00,66.48,66.62,66.36,66.42,58702.0,61.234,61.363,61.1235,61.1787,58702.0
2020-04-29 14:55:00,66.41,66.49,66.35,66.48,49896.0,61.1695,61.2432,61.1143,61.234,49896.0
2020-04-29 15:00:00,66.48,66.52,66.34,66.51,71105.0,61.234,61.2709,61.1051,61.2616,71105.0
2020-04-29 15:05:00,66.53,66.58,66.45,66.55,76683.0,61.2801,61.3261,61.2064,61.2985,76683.0
2020-04-29 15:10:00,66.55,66.62,66.51,66.57,66868.0,61.2985,61.363,61.2616,61.3169,66868.0
2020-04-29 15:15:00,66.58,66.6,66.25,66.31,224699.0,61.3261,61.3445,61.0222,61.0774,224699.0
2020-04-29 15:20:00,66.33,66.39,66.27,66.37,48520.0,61.0958,61.1511,61.0406,61.1327,48520.0
2020-04-29 15:25:00,66.37,66.43,66.29,66.36,61761.0,61.1327,61.188,61.059,61.1235,61761.0
2020-04-29 15:30:00,66.37,66.41,66.23,66.36,72246.0,61.1327,61.1695,61.0037,61.1235,72246.0
2020-04-29 15:35:00,66.36,66.4,66.27,66.35,102751.0,61.1235,61.1603,61.0406,61.1143,102751.0
2020-04-29 15:40:00,66.35,66.48,66.3,66.46,130584.0,61.1143,61.234,61.0682,61.2156,130584.0
2020-04-29 15:45:00,66.45,66.48,66.4,66.48,145533.0,61.2064,61.234,61.1603,61.234,145533.0
2020-04-29 15:50:00,66.47,66.48,65.97,66.01,256978.0,61.2248,61.234,60.7643,60.8011,256978.0
2020-04-29 15:55:00,66.01,66.12,65.95,66.07,368025.0,60.8011,60.9024,60.7458,60.8564,368025.0
2020-04-30 09:30:00,64.59,64.61,63.71,64.0,160710.0,59.4932,59.5116,58.6826,58.9497,160710.0
2020-04-30 09:35:00,63.9,64.04,63.66,64.0,56875.0,58.8576,58.9866,58.6365,58.9497,56875.0
2020-04-30 09:40:00,63.96,64.29,63.87,63.87,62516.0,58.9129,59.2168,58.83,58.83,62516.0
2020-04-30 09:45:00,63.85,63.88,63.62,63.62,63663.0,58.8115,58.8392,58.5997,58.5997,63663.0
2020-04-30 09:50:00,63.64,63.99,63.6,63.99,34827.0,58.6181,58.9405,58.5813,58.9405,34827.0
2020-04-30 09:55:00,64.0,64.27,63.93,64.03,93189.0,58.9497,59.1984,58.8852,58.9773,93189.0
2020-04-30 10:00:00,64.04,64.38,63.92,63.93,123597.0,58.9866,59.2997,58.876,58.8852,123597.0
2020-04-30 10:05:00,63.92,64.2,63.84,64.02,35023.0,58.876,59.1339,58.8023,58.9681,35023.0
2020-04-30 10:10:00,63.98,64.22,63.94,64.17,37878.0,58.9313,59.1523,58.8944,59.1063,37878.0
2020-04-30 10:15:00,64.15,64.2,63.91,64.13,67807.0,59.0879,59.1339,58.8668,59.0695,67807.0
2020-04-30 10:20:00,64.14,64.21,63.97,64.02,31826.0,59.0787,59.1431,58.9221,58.9681,31826.0
2020-04-30 10:25:00,64.02,64.35,63.98,64.29,37536.0,58.9681,59.2721,58.9313,59.2168,37536.0
2020-04-30 10:30:00,64.33,64.43,64.24,64.41,45714.0,59.2537,59.3458,59.1708,59.3274,45714.0
2020-04-30 10:35:00,64.41,64.55,64.37,64.48,72647.0,59.3274,59.4563,59.2905,59.3918,72647.0
2020-04-30 10:40:00,64.47,64.59,64.24,64.24,48882.0,59.3826,59.4932,59.1708,59.1708,48882.0
2020-04-30 10:45:00,64.27,64.46,64.26,64.4,31899.0,59.1984,59.3734,59.1892,59.3181,31899.0
2020-04-30 10:50:00,64.41,64.53,64.4,64.48,54772.0,59.3274,59.4379,59.3181,59.3918,54772.0
2020-04-30 10:55:00,64.47,64.56,64.33,64.33,92253.0,59.3826,59.4655,59.2537,59.2537,92253.0
2020-04-30 11:00:00,64.38,64.58,64.37,64.47,60080.0,59.2997,59.4839,59.2905,59.3826,60080.0
2020-04-30 11:05:00,64.48,64.49,64.31,64.43,40174.0,59.3918,59.401,59.2352,59.3458,40174.0
2020-04-30 11:10:00,64.44,64.52,64.39,64.48,140531.0,59.355,59.4287,59.3089,59.3918,140531.0
2020-04-30 11:15:00,64.48,64.58,64.23,64.23,42863.0,59.3918,59.4839,59.1616,59.1616,42863.0
2020-04-30 11:20:00,64.24,64.25,64.09,64.16,20685.0,59.1708,59.18,59.0326,59.0971,20685.0
2020-04-30 11:25:00,64.12,64.29,64.1,64.18,34698.0,59.0602,59.2168,59.0418,59.1155,34698.0
2020-04-30 11:30:00,64.13,64.18,64.06,64.1,278603.0,59.0695,59.1155,59.005,59.0418,278603.0
2020-04-30 11:35:00,64.1,64.21,64.08,64.17,129839.0,59.0418,59.1431,59.0234,59.1063,129839.0
2020-04-30 11:40:00,64.17,64.26,64.14,64.23,59493.0,59.1063,59.1892,59.0787,59.1616,59493.0
2020-04-30 11:45:00,64.23,64.25,63.99,63.99,46175.0,59.1616,59.18,58.9405,58.9405,46175.0
2020-04-30 11:50:00,63.99,64.04,63.79,63.8,163829.0,58.9405,58.9866,58.7563,58.7655,163829.0
2020-04-30 11:55:00,63.79,63.82,63.65,63.68,64176.0,58.7563,58.7839,58.6273,58.655,64176.0
2020-04-30 12:00:00,63.69,63.69,63.3,63.3,54596.0,58.6642,58.6642,58.3049,58.3049,54596.0
2020-04-30 12:05:00,63.29,63.54,63.26,63.53,58077.0,58.2957,58.526,58.2681,58.5168,58077.0
2020-04-30 12:10:00,63.53,63.65,63.49,63.6,34437.0,58.5168,58.6273,58.48,58.5813,34437.0
2020-04-30 12:15:00,63.59,63.7,63.53,63.54,62079.0,58.5721,58.6734,58.5168,58.526,62079.0
2020-04-30 12:20:00,63.54,63.62,63.44,63.53,39185.0,58.526,58.5997,58.4339,58.5168,39185.0
2020-04-30 12:25:00,63.53,63.55,63.47,63.55,40008.0,58.5168,58.5352,58.4615,58.5352,40008.0
2020-04-30 12:30:00,63.55,63.55,63.28,63.3,55869.0,58.5352,58.5352,58.2865,58.3049,55869.0
2020-04-30 12:35:00,63.31,63.5,63.29,63.49,108829.0,58.3142,58.4892,58.2957,58.48,108829.0
2020-04-30 12:40:00,63.5,63.66,63.48,63.57,135737.0,58.4892,58.6365,58.4707,58.5536,135737.0
2020-04-30 12:45:00,63.55,63.7,63.49,63.69,51201.0,58.5352,58.6734,58.48,58.6642,51201.0
2020-04-30 12:50:00,63.68,63.77,63.67,63.76,51743.0,58.655,58.7379,58.6458,58.7286,51743.0
2020-04-30 12:55:00,63.76,63.88,63.69,63.83,32218.0,58.7286,58.8392,58.6642,58.7931,32218.0
2020-04-30 13:00:00,63.82,63.82,63.57,63.58,68406.0,58.7839,58.7839,58.5536,58.5629,68406.0
2020-04-30 13:05:00,63.58,63.73,63.56,63.68,85914.0,58.5629,58.701,58.5444,58.655,85914.0
2020-04-30 13:10:00,63.64,63.81,63.61,63.81,55229.0,58.6181,58.7747,58.5905,58.7747,55229.0
2020-04-30 13:15:00,63.8,63.87,63.75,63.86,32074.0,58.7655,58.83,58.7194,58.8208,32074.0
2020-04-30 13:20:00,63.86,63.91,63.77,63.81,35721.0,58.8208,58.8668,58.7379,58.7747,35721.0
2020-04-30 13:25:00,63.79,63.8,63.7,63.71,30269.0,58.7563,58.7655,58.6734,58.6826,30269.0
2020-04-30 13:30:00,63.72,63.73,63.61,63.61,44701.0,58.6918,58.701,58.5905,58.5905,44701.0
2020-04-30 13:35:00,63.62,63.71,63.6,63.66,26490.0,58.5997,58.6826,58.5813,58.6365,26490.0
2020-04-30 13:40:00,63.66,63.67,63.56,63.67,47852.0,58.6365,58.6458,58.5444,58.6458,47852.0
2020-04-30 13:45:00,63.67,63.67,63.52,63.53,46342.0,58.6458,58.6458,58.5076,58.5168,46342.0
2020-04-30 13:50:00,63.52,63.61,63.44,63.47,60314.0,58.5076,58.5905,58.4339,58.4615,60314.0
2020-04-30 13:55:00,63.47,63.5,63.4,63.45,47483.0,58.4615,58.4892,58.3971,58.4431,47483.0
2020-04-30 14:00:00,63.45,63.63,63.39,63.56,41746.0,58.4431,58.6089,58.3878,58.5444,41746.0
2020-04-30 14:05:00,63.54,63.59,63.51,63.54,93408.0,58.526,58.5721,58.4984,58.526,93408.0
2020-04-30 14:10:00,63.55,63.69,63.54,63.67,40183.0,58.5352,58.6642,58.526,58.6458,40183.0
2020-04-30 14:15:00,63.66,63.67,63.54,63.54,39815.0,58.6365,58.6458,58.526,58.526,39815.0
2020-04-30 14:20:00,63.55,63.68,63.55,63.62,67996.0,58.5352,58.655,58.5352,58.5997,67996.0
2020-04-30 14:25:00,63.62,63.69,63.58,63.68,41954.0,58.5997,58.6642,58.5629,58.655,41954.0
2020-04-30 14:30:00,63.67,63.86,63.67,63.78,62331.0,58.6458,58.8208,58.6458,58.7471,62331.0
2020-04-30 14:35:00,63.77,63.77,63.61,63.67,69189.0,58.7379,58.7379,58.5905,58.6458,69189.0
2020-04-30 14:40:00,63.66,63.7,63.6,63.66,37930.0,58.6365,58.6734,58.5813,58.6365,37930.0
2020-04-30 14:45:00,63.66,63.68,63.58,63.62,47067.0,58.6365,58.655,58.5629,58.5997,47067.0
2020-04-30 14:50:00,63.63,63.67,63.56,63.64,51515.0,58.6089,58.6458,58.5444,58.6181,51515.0
2020-04-30 14:55:00,63.62,63.67,63.5,63.63,65203.0,58.5997,58.6458,58.4892,58.6089,65203.0
2020-04-30 15:00:00,63.64,63.65,63.53,63.54,62213.0,58.6181,58.6273,58.5168,58.526,62213.0
2020-04-30 15:05:00,63.54,63.7,63.54,63.65,72462.0,58.526,58.6734,58.526,58.6273,72462.0
2020-04-30 15:10:00,63.65,63.65,63.52,63.55,31595.0,58.6273,58.6273,58.5076,58.5352,31595.0
2020-04-30 15:15:00,63.55,63.71,63.54,63.62,90375.0,58.5352,58.6826,58.526,58.5997,90375.0
2020-04-30 15:20:00,63.63,63.7,63.55,63.62,104785.0,58.6089,58.6734,58.5352,58.5997,104785.0
2020-04-30 15:25:00,63.63,63.65,63.58,63.62,58736.0,58.6089,58.6273,58.5629,58.5997,58736.0
2020-04-30 15:30:00,63.62,63.68,63.6,63.61,62133.0,58.5997,58.655,58.5813,58.5905,62133.0
2020-04-30 15:35:00,63.62,63.64,63.51,63.58,99812.0,58.5997,58.6181,58.4984,58.5629,99812.0
2020-04-30 15:40:00,63.58,63.58,63.41,63.53,139297.0,58.5629,58.5629,58.4063,58.5168,139297.0
2020-04-30 15:45:00,63.54,63.59,63.43,63.43,73256.0,58.526,58.5721,58.4247,58.4247,73256.0
2020-04-30 15:50:00,63.45,63.75,63.42,63.74,122743.0,58.4431,58.7194,58.4155,58.7102,122743.0
2020-04-30 15:55:00,63.74,63.74,63.2,63.3,570793.0,58.7102,58.7102,58.2128,58.3049,570793.0
2020-05-01 09:30:00,61.79,61.92,61.51,61.82,117718.0,56.9141,57.0338,56.6562,56.9417,117718.0
2020-05-01 09:35:00,61.8,61.93,61.58,61.68,115155.0,56.9233,57.0431,56.7207,56.8128,115155.0
2020-05-01 09:40:00,61.67,61.7,61.31,61.52,148611.0,56.8036,56.8312,56.472,56.6654,148611.0
2020-05-01 09:45:00,61.53,61.75,61.47,61.53,49121.0,56.6746,56.8773,56.6194,56.6746,49121.0
2020-05-01 09:50:00,61.53,61.55,61.13,61.13,53904.0,56.6746,56.693,56.3062,56.3062,53904.0
2020-05-01 09:55:00,61.14,61.27,61.09,61.19,38415.0,56.3154,56.4351,56.2693,56.3614,38415.0
2020-05-01 10:00:00,61.23,61.52,61.23,61.32,89271.0,56.3983,56.6654,56.3983,56.4812,89271.0
2020-05-01 10:05:00,61.28,61.46,61.2,61.2,59996.0,56.4443,56.6101,56.3707,56.3707,59996.0
2020-05-01 10:10:00,61.21,61.21,61.04,61.17,55820.0,56.3799,56.3799,56.2233,56.343,55820.0
2020-05-01 10:15:00,61.17,61.24,60.98,60.98,95650.0,56.343,56.4075,56.168,56.168,95650.0
2020-05-01 10:20:00,60.97,61.02,60.88,60.98,117698.0,56.1588,56.2049,56.0759,56.168,117698.0
2020-05-01 10:25:00,60.96,61.06,60.95,61.06,40793.0,56.1496,56.2417,56.1404,56.2417,40793.0
2020-05-01 10:30:00,61.07,61.18,60.99,61.17,56053.0,56.2509,56.3522,56.1772,56.343,56053.0
2020-05-01 10:35:00,61.19,61.33,61.17,61.23,83782.0,56.3614,56.4904,56.343,56.3983,83782.0
2020-05-01 10:40:00,61.2,61.28,61.11,61.13,34937.0,56.3707,56.4443,56.2878,56.3062,34937.0
2020-05-01 10:45:00,61.13,61.23,61.07,61.17,47388.0,56.3062,56.3983,56.2509,56.343,47388.0
2020-05-01 10:50:00,61.17,61.24,61.07,61.1,60173.0,56.343,56.4075,56.2509,56.2786,60173.0
2020-05-01 10:55:00,61.11,61.19,61.0,61.0,64104.0,56.2878,56.3614,56.1864,56.1864,64104.0
2020-05-01 11:00:00,61.0,61.0,60.89,60.91,51947.0,56.1864,56.1864,56.0851,56.1035,51947.0
2020-05-01 11:05:00,60.9,61.03,60.89,61.02,32659.0,56.0943,56.2141,56.0851,56.2049,32659.0
2020-05-01 11:10:00,61.02,61.03,60.89,61.01,59571.0,56.2049,56.2141,56.0851,56.1957,59571.0
2020-05-01 11:15:00,61.0,61.01,60.86,60.86,72920.0,56.1864,56.1957,56.0575,56.0575,72920.0
2020-05-01 11:20:00,60.86,60.91,60.8,60.8,29027.0,56.0575,56.1035,56.0022,56.0022,29027.0
2020-05-01 11:25:00,60.8,60.84,60.72,60.73,45405.0,56.0022,56.0391,55.9285,55.9377,45405.0
2020-05-01 11:30:00,60.71,60.71,60.56,60.56,55478.0,55.9193,55.9193,55.7812,55.7812,55478.0
2020-05-01 11:35:00,60.58,60.66,60.57,60.65,77646.0,55.7996,55.8733,55.7904,55.8641,77646.0
2020-05-01 11:40:00,60.65,60.67,60.51,60.52,71902.0,55.8641,55.8825,55.7351,55.7443,71902.0
2020-05-01 11:45:00,60.52,60.52,60.29,60.32,38439.0,55.7443,55.7443,55.5325,55.5601,38439.0
2020-05-01 11:50:00,60.31,60.31,59.96,60.01,81113.0,55.5509,55.5509,55.2285,55.2746,81113.0
2020-05-01 11:55:00,60.01,60.1,59.82,60.1,890196.0,55.2746,55.3575,55.0996,55.3575,890196.0
2020-05-01 12:00:00,60.08,60.11,59.93,60.04,102450.0,55.339,55.3667,55.2009,55.3022,102450.0
2020-05-01 12:05:00,60.02,60.16,60.0,60.11,62644.0,55.2838,55.4127,55.2654,55.3667,62644.0
2020-05-01 12:10:00,60.13,60.4,60.13,60.4,37362.0,55.3851,55.6338,55.3851,55.6338,37362.0
2020-05-01 12:15:00,60.41,60.46,60.33,60.42,37530.0,55.643,55.6891,55.5693,55.6522,37530.0
2020-05-01 12:20:00,60.44,60.5,60.36,60.37,23461.0,55.6706,55.7259,55.5969,55.6062,23461.0
2020-05-01 12:25:00,60.35,60.38,60.26,60.26,33263.0,55.5877,55.6154,55.5048,55.5048,33263.0
2020-05-01 12:30:00,60.25,60.32,60.11,60.32,40899.0,55.4956,55.5601,55.3667,55.5601,40899.0
2020-05-01 12:35:00,60.31,60.34,60.18,60.21,44618.0,55.5509,55.5785,55.4311,55.4588,44618.0
2020-05-01 12:40:00,60.22,60.27,60.14,60.2,28675.0,55.468,55.514,55.3943,55.4496,28675.0
2020-05-01 12:45:00,60.19,60.27,60.16,60.18,47572.0,55.4404,55.514,55.4127,55.4311,47572.0
2020-05-01 12:50:00,60.2,60.3,60.17,60.27,97321.0,55.4496,55.5417,55.4219,55.514,97321.0
2020-05-01 12:55:00,60.26,60.28,60.16,60.17,48108.0,55.5048,55.5233,55.4127,55.4219,48108.0
2020-05-01 13:00:00,60.19,60.33,60.18,60.32,74812.0,55.4404,55.5693,55.4311,55.5601,74812.0
2020-05-01 13:05:00,60.33,60.34,60.23,60.23,31017.0,55.5693,55.5785,55.4772,55.4772,31017.0
2020-05-01 13:10:00,60.23,60.29,60.18,60.19,47970.0,55.4772,55.5325,55.4311,55.4404,47970.0
2020-05-01 13:15:00,60.19,60.22,60.01,60.04,36907.0,55.4404,55.468,55.2746,55.3022,36907.0
2020-05-01 13:20:00,60.05,60.13,60.0,60.0,81204.0,55.3114,55.3851,55.2654,55.2654,81204.0
2020-05-01 13:25:00,60.01,60.26,60.01,60.25,28256.0,55.2746,55.5048,55.2746,55.4956,28256.0
2020-05-01 13:30:00,60.24,60.4,60.23,60.31,33289.0,55.4864,55.6338,55.4772,55.5509,33289.0
2020-05-01 13:35:00,60.29,60.33,60.17,60.18,33731.0,55.5325,55.5693,55.4219,55.4311,33731.0
2020-05-01 13:40:00,60.18,60.25,60.1,60.15,36909.0,55.4311,55.4956,55.3575,55.4035,36909.0
2020-05-01 13:45:00,60.13,60.17,60.09,60.16,48440.0,55.3851,55.4219,55.3483,55.4127,48440.0
2020-05-01 13:50:00,60.14,60.26,60.14,60.21,23648.0,55.3943,55.5048,55.3943,55.4588,23648.0
2020-05-01 13:55:00,60.22,60.28,60.2,60.24,50201.0,55.468,55.5233,55.4496,55.4864,50201.0
2020-05-01 14:00:00,60.26,60.39,60.16,60.38,98539.0,55.5048,55.6246,55.4127,55.6154,98539.0
2020-05-01 14:05:00,60.39,60.46,60.32,60.36,45742.0,55.6246,55.6891,55.5601,55.5969,45742.0
2020-05-01 14:10:00,60.38,60.42,60.31,60.32,33906.0,55.6154,55.6522,55.5509,55.5601,33906.0
2020-05-01 14:15:00,60.33,60.38,60.27,60.33,64493.0,55.5693,55.6154,55.514,55.5693,64493.0
2020-05-01 14:20:00,60.33,60.55,60.32,60.53,84389.0,55.5693,55.772,55.5601,55.7535,84389.0
2020-05-01 14:25:00,60.52,60.59,60.47,60.58,62095.0,55.7443,55.8088,55.6983,55.7996,62095.0
2020-05-01 14:30:00,60.58,60.58,60.46,60.48,71543.0,55.7996,55.7996,55.6891,55.7075,71543.0
2020-05-01 14:35:00,60.48,60.51,60.4,60.5,68605.0,55.7075,55.7351,55.6338,55.7259,68605.0
2020-05-01 14:40:00,60.48,60.54,60.46,60.48,59844.0,55.7075,55.7627,55.6891,55.7075,59844.0
2020-05-01 14:45:00,60.47,60.53,60.44,60.44,67180.0,55.6983,55.7535,55.6706,55.6706,67180.0
2020-05-01 14:50:00,60.44,60.45,60.29,60.45,83753.0,55.6706,55.6798,55.5325,55.6798,83753.0
2020-05-01 14:55:00,60.45,60.49,60.39,60.44,49227.0,55.6798,55.7167,55.6246,55.6706,49227.0
2020-05-01 15:00:00,60.42,60.51,60.38,60.39,125773.0,55.6522,55.7351,55.6154,55.6246,125773.0
2020-05-01 15:05:00,60.38,60.5,60.34,60.48,96179.0,55.6154,55.7259,55.5785,55.7075,96179.0
2020-05-01 15:10:00,60.49,60.68,60.44,60.66,79261.0,55.7167,55.8917,55.6706,55.8733,79261.0
2020-05-01 15:15:00,60.67,60.7,60.61,60.63,121560.0,55.8825,55.9101,55.8272,55.8456,121560.0
2020-05-01 15:20:00,60.64,60.68,60.59,60.61,64987.0,55.8549,55.8917,55.8088,55.8272,64987.0
2020-05-01 15:25:00,60.62,60.62,60.49,60.5,79353.0,55.8364,55.8364,55.7167,55.7259,79353.0
2020-05-01 15:30:00,60.49,60.54,60.41,60.41,129802.0,55.7167,55.7627,55.643,55.643,129802.0
2020-05-01 15:35:00,60.41,60.46,60.32,60.45,133938.0,55.643,55.6891,55.5601,55.6798,133938.0
2020-05-01 15:40:00,60.46,60.59,60.46,60.58,216603.0,55.6891,55.8088,55.6891,55.7996,216603.0
2020-05-01 15:45:00,60.57,60.69,60.47,60.69,104518.0,55.7904,55.9009,55.6983,55.9009,104518.0
2020-05-01 15:50:00,60.55,60.75,60.55,60.61,157842.0,55.772,55.9562,55.772,55.8272,157842.0
2020-05-01 15:55:00,60.61,60.81,60.58,60.81,143452.0,55.8272,56.0114,55.7996,56.0114,143452.0
2020-05-04 09:30:00,60.03,60.07,59.17,59.45,240197.0,55.293,55.3298,54.5008,54.7588,240197.0
2020-05-04 09:35:00,59.45,59.62,59.29,59.53,83693.0,54.7588,54.9153,54.6114,54.8324,83693.0
2020-05-04 09:40:00,59.57,59.93,59.47,59.93,87634.0,54.8693,55.2009,54.7772,55.2009,87634.0
2020-05-04 09:45:00,59.92,60.1,59.85,60.07,123001.0,55.1917,55.3575,55.1272,55.3298,123001.0
2020-05-04 09:50:00,60.07,60.31,60.0,60.26,290817.0,55.3298,55.5509,55.2654,55.5048,290817.0
2020-05-04 09:55:00,60.25,60.41,60.19,60.34,308010.0,55.4956,55.643,55.4404,55.5785,308010.0
2020-05-04 10:00:00,60.34,60.45,60.17,60.42,118634.0,55.5785,55.6798,55.4219,55.6522,118634.0
2020-05-04 10:05:00,60.45,60.57,60.34,60.36,91484.0,55.6798,55.7904,55.5785,55.5969,91484.0
2020-05-04 10:10:00,60.37,60.58,60.35,60.56,96517.0,55.6062,55.7996,55.5877,55.7812,96517.0
2020-05-04 10:15:00,60.56,60.9,60.54,60.79,70913.0,55.7812,56.0943,55.7627,55.993,70913.0
2020-05-04 10:20:00,60.78,60.78,60.46,60.46,23117.0,55.9838,55.9838,55.6891,55.6891,23117.0
2020-05-04 10:25:00,60.45,60.45,60.14,60.14,31028.0,55.6798,55.6798,55.3943,55.3943,31028.0
2020-05-04 10:30:00,60.13,60.13,59.85,59.85,47763.0,55.3851,55.3851,55.1272,55.1272,47763.0
2020-05-04 10:35:00,59.84,59.96,59.78,59.93,36844.0,55.118,55.2285,55.0627,55.2009,36844.0
2020-05-04 10:40:00,59.94,60.16,59.87,60.16,35930.0,55.2101,55.4127,55.1456,55.4127,35930.0
2020-05-04 10:45:00,60.14,60.17,59.96,60.13,19801.0,55.3943,55.4219,55.2285,55.3851,19801.0
2020-05-04 10:50:00,60.14,60.17,59.96,60.15,32680.0,55.3943,55.4219,55.2285,55.4035,32680.0
2020-05-04 10:55:00,60.13,60.14,59.85,59.87,20661.0,55.3851,55.3943,55.1272,55.1456,20661.0
2020-05-04 11:00:00,59.89,59.9,59.77,59.77,11165.0,55.164,55.1732,55.0535,55.0535,11165.0
2020-05-04 11:05:00,59.77,59.97,59.76,59.9,43503.0,55.0535,55.2377,55.0443,55.1732,43503.0
2020-05-04 11:10:00,59.91,60.02,59.72,59.78,54860.0,55.1825,55.2838,55.0074,55.0627,54860.0
2020-05-04 11:15:00,59.77,59.95,59.7,59.92,54724.0,55.0535,55.2193,54.989,55.1917,54724.0
2020-05-04 11:20:00,59.93,59.99,59.8,59.97,47525.0,55.2009,55.2561,55.0811,55.2377,47525.0
2020-05-04 11:25:00,59.96,59.97,59.72,59.79,45764.0,55.2285,55.2377,55.0074,55.0719,45764.0
2020-05-04 11:30:00,59.79,59.88,59.75,59.84,20793.0,55.0719,55.1548,55.0351,55.118,20793.0
2020-05-04 11:35:00,59.83,59.98,59.79,59.97,66228.0,55.1088,55.2469,55.0719,55.2377,66228.0
2020-05-04 11:40:00,59.99,60.07,59.96,60.02,35057.0,55.2561,55.3298,55.2285,55.2838,35057.0
2020-05-04 11:45:00,60.04,60.06,59.93,59.99,39237.0,55.3022,55.3206,55.2009,55.2561,39237.0
2020-05-04 11:50:00,59.98,60.03,59.95,60.0,59818.0,55.2469,55.293,55.2193,55.2654,59818.0
2020-05-04 11:55:00,60.01,60.02,59.88,59.89,30491.0,55.2746,55.2838,55.1548,55.164,30491.0
2020-05-04 12:00:00,59.9,59.99,59.88,59.97,30902.0,55.1732,55.2561,55.1548,55.2377,30902.0
2020-05-04 12:05:00,59.98,60.05,59.98,60.04,60355.0,55.2469,55.3114,55.2469,55.3022,60355.0
2020-05-04 12:10:00,60.06,60.1,59.99,60.0,58570.0,55.3206,55.3575,55.2561,55.2654,58570.0
2020-05-04 12:15:00,59.99,60.07,59.95,60.07,37960.0,55.2561,55.3298,55.2193,55.3298,37960.0
2020-05-04 12:20:00,60.07,60.16,60.05,60.15,52880.0,55.3298,55.4127,55.3114,55.4035,52880.0
2020-05-04 12:25:00,60.17,60.31,60.16,60.27,32859.0,55.4219,55.5509,55.4127,55.514,32859.0
2020-05-04 12:30:00,60.28,60.34,60.14,60.14,46610.0,55.5233,55.5785,55.3943,55.3943,46610.0
2020-05-04 12:35:00,60.15,60.16,59.92,59.97,69556.0,55.4035,55.4127,55.1917,55.2377,69556.0
2020-05-04 12:40:00,59.98,59.99,59.9,59.97,34583.0,55.2469,55.2561,55.1732,55.2377,34583.0
2020-05-04 12:45:00,59.97,60.0,59.79,59.81,50188.0,55.2377,55.2654,55.0719,55.0903,50188.0
2020-05-04 12:50:00,59.82,59.88,59.77,59.81,29721.0,55.0996,55.1548,55.0535,55.0903,29721.0
2020-05-04 12:55:00,59.8,59.83,59.74,59.76,40419.0,55.0811,55.1088,55.0259,55.0443,40419.0
2020-05-04 13:00:00,59.76,59.81,59.7,59.76,53027.0,55.0443,55.0903,54.989,55.0443,53027.0
2020-05-04 13:05:00,59.75,59.8,59.73,59.79,25916.0,55.0351,55.0811,55.0167,55.0719,25916.0
2020-05-04 13:10:00,59.78,59.78,59.61,59.65,34696.0,55.0627,55.0627,54.9061,54.943,34696.0
2020-05-04 13:15:00,59.65,59.69,59.47,59.56,35128.0,54.943,54.9798,54.7772,54.8601,35128.0
2020-05-04 13:20:00,59.55,59.58,59.52,59.56,32370.0,54.8509,54.8785,54.8232,54.8601,32370.0
2020-05-04 13:25:00,59.55,59.71,59.54,59.68,67463.0,54.8509,54.9982,54.8417,54.9706,67463.0
2020-05-04 13:30:00,59.68,59.74,59.68,59.7,58743.0,54.9706,55.0259,54.9706,54.989,58743.0
2020-05-04 13:35:00,59.7,59.78,59.7,59.74,50400.0,54.989,55.0627,54.989,55.0259,50400.0
2020-05-04 13:40:00,59.74,59.77,59.67,59.69,60757.0,55.0259,55.0535,54.9614,54.9798,60757.0
2020-05-04 13:45:00,59.69,59.81,59.67,59.8,69115.0,54.9798,55.0903,54.9614,55.0811,69115.0
2020-05-04 13:50:00,59.81,59.82,59.76,59.77,47779.0,55.0903,55.0996,55.0443,55.0535,47779.0
2020-05-04 13:55:00,59.77,59.89,59.77,59.83,43279.0,55.0535,55.164,55.0535,55.1088,43279.0
2020-05-04 14:00:00,59.83,59.89,59.82,59.87,59256.0,55.1088,55.164,55.0996,55.1456,59256.0
2020-05-04 14:05:00,59.85,59.88,59.75,59.76,61739.0,55.1272,55.1548,55.0351,55.0443,61739.0
2020-05-04 14:10:00,59.75,59.94,59.75,59.88,33854.0,55.0351,55.2101,55.0351,55.1548,33854.0
2020-05-04 14:15:00,59.88,59.91,59.81,59.91,93072.0,55.1548,55.1825,55.0903,55.1825,93072.0
2020-05-04 14:20:00,59.9,59.93,59.86,59.88,152925.0,55.1732,55.2009,55.1364,55.1548,152925.0
2020-05-04 14:25:00,59.88,59.88,59.82,59.87,87501.0,55.1548,55.1548,55.0996,55.1456,87501.0
2020-05-04 14:30:00,59.87,59.99,59.81,59.85,87043.0,55.1456,55.2561,55.0903,55.1272,87043.0
2020-05-04 14:35:00,59.86,59.86,59.77,59.78,112582.0,55.1364,55.1364,55.0535,55.0627,112582.0
2020-05-04 14:40:00,59.78,59.84,59.76,59.8,53443.0,55.0627,55.118,55.0443,55.0811,53443.0
2020-05-04 14:45:00,59.8,59.94,59.79,59.94,74103.0,55.0811,55.2101,55.0719,55.2101,74103.0
2020-05-04 14:50:00,59.94,60.08,59.93,60.01,102476.0,55.2101,55.339,55.2009,55.2746,102476.0
2020-05-04 14:55:00,60.02,60.15,59.97,60.11,79649.0,55.2838,55.4035,55.2377,55.3667,79649.0
2020-05-04 15:00:00,60.11,60.13,60.06,60.12,60960.0,55.3667,55.3851,55.3206,55.3759,60960.0
2020-05-04 15:05:00,60.12,60.19,60.06,60.18,103366.0,55.3759,55.4404,55.3206,55.4311,103366.0
2020-05-04 15:10:00,60.18,60.29,60.15,60.17,56845.0,55.4311,55.5325,55.4035,55.4219,56845.0
2020-05-04 15:15:00,60.16,60.32,60.16,60.32,316120.0,55.4127,55.5601,55.4127,55.5601,316120.0
2020-05-04 15:20:00,60.32,60.36,60.3,60.31,140479.0,55.5601,55.5969,55.5417,55.5509,140479.0
2020-05-04 15:25:00,60.31,60.45,60.27,60.35,138166.0,55.5509,55.6798,55.514,55.5877,138166.0
2020-05-04 15:30:00,60.35,60.53,60.33,60.53,67614.0,55.5877,55.7535,55.5693,55.7535,67614.0
2020-05-04 15:35:00,60.54,60.58,60.44,60.46,63446.0,55.7627,55.7996,55.6706,55.6891,63446.0
2020-05-04 15:40:00,60.47,60.58,60.44,60.52,60048.0,55.6983,55.7996,55.6706,55.7443,60048.0
2020-05-04 15:45:00,60.51,60.57,60.46,60.5,418627.0,55.7351,55.7904,55.6891,55.7259,418627.0
2020-05-04 15:50:00,60.5,60.56,60.42,60.43,108605.0,55.7259,55.7812,55.6522,55.6614,108605.0
2020-05-04 15:55:00,60.42,60.61,60.39,60.52,191749.0,55.6522,55.8272,55.6246,55.7443,191749.0
2020-05-05 09:30:00,61.55,61.95,61.39,61.86,103710.0,56.693,57.0615,56.5457,56.9786,103710.0
2020-05-05 09:35:00,61.84,62.0,61.73,61.98,89047.0,56.9602,57.1075,56.8588,57.0891,89047.0
2020-05-05 09:40:00,61.93,61.96,61.76,61.86,62466.0,57.0431,57.0707,56.8865,56.9786,62466.0
2020-05-05 09:45:00,61.89,62.05,61.78,61.95,48739.0,57.0062,57.1536,56.9049,57.0615,48739.0
2020-05-05 09:50:00,61.96,62.3,61.96,62.25,114672.0,57.0707,57.3839,57.0707,57.3378,114672.0
2020-05-05 09:55:00,62.26,62.5,62.18,62.48,47859.0,57.347,57.5681,57.2733,57.5497,47859.0
2020-05-05 10:00:00,62.51,62.59,62.31,62.42,22091.0,57.5773,57.651,57.3931,57.4944,22091.0
2020-05-05 10:05:00,62.38,62.56,62.28,62.44,69415.0,57.4575,57.6233,57.3654,57.5128,69415.0
2020-05-05 10:10:00,62.44,62.46,62.25,62.26,79321.0,57.5128,57.5312,57.3378,57.347,79321.0
2020-05-05 10:15:00,62.27,62.42,62.16,62.2,119069.0,57.3562,57.4944,57.2549,57.2917,119069.0
2020-05-05 10:20:00,62.2,62.27,62.0,62.02,107498.0,57.2917,57.3562,57.1075,57.126,107498.0
2020-05-05 10:25:00,62.0,62.0,61.71,61.77,78698.0,57.1075,57.1075,56.8404,56.8957,78698.0
2020-05-05 10:30:00,61.75,61.96,61.75,61.92,54303.0,56.8773,57.0707,56.8773,57.0338,54303.0
2020-05-05 10:35:00,61.96,62.05,61.94,62.05,20893.0,57.0707,57.1536,57.0523,57.1536,20893.0
2020-05-05 10:40:00,62.05,62.07,61.81,61.82,22494.0,57.1536,57.172,56.9325,56.9417,22494.0
2020-05-05 10:45:00,61.84,61.93,61.69,61.7,73860.0,56.9602,57.0431,56.822,56.8312,73860.0
2020-05-05 10:50:00,61.73,61.88,61.65,61.85,34365.0,56.8588,56.997,56.7852,56.9694,34365.0
2020-05-05 10:55:00,61.84,61.93,61.79,61.85,64667.0,56.9602,57.0431,56.9141,56.9694,64667.0
2020-05-05 11:00:00,61.85,62.0,61.85,61.99,49268.0,56.9694,57.1075,56.9694,57.0983,49268.0
2020-05-05 11:05:00,61.97,62.16,61.96,62.16,93743.0,57.0799,57.2549,57.0707,57.2549,93743.0
2020-05-05 11:10:00,62.15,62.16,62.0,62.14,68128.0,57.2457,57.2549,57.1075,57.2365,68128.0
2020-05-05 11:15:00,62.15,62.16,61.96,62.03,77258.0,57.2457,57.2549,57.0707,57.1352,77258.0
2020-05-05 11:20:00,62.02,62.25,61.99,62.2,28425.0,57.126,57.3378,57.0983,57.2917,28425.0
2020-05-05 11:25:00,62.21,62.27,62.08,62.26,46803.0,57.301,57.3562,57.1812,57.347,46803.0
2020-05-05 11:30:00,62.26,62.33,62.23,62.32,40787.0,57.347,57.4115,57.3194,57.4023,40787.0
2020-05-05 11:35:00,62.35,62.38,62.23,62.28,38895.0,57.4299,57.4575,57.3194,57.3654,38895.0
2020-05-05 11:40:00,62.28,62.35,62.25,62.29,61435.0,57.3654,57.4299,57.3378,57.3746,61435.0
2020-05-05 11:45:00,62.31,62.33,62.18,62.2,51758.0,57.3931,57.4115,57.2733,57.2917,51758.0
2020-05-05 11:50:00,62.2,62.22,62.09,62.14,58708.0,57.2917,57.3102,57.1904,57.2365,58708.0
2020-05-05 11:55:00,62.15,62.22,62.14,62.17,33370.0,57.2457,57.3102,57.2365,57.2641,33370.0
2020-05-05 12:00:00,62.18,62.21,62.06,62.09,49382.0,57.2733,57.301,57.1628,57.1904,49382.0
2020-05-05 12:05:00,62.09,62.21,62.06,62.14,37532.0,57.1904,57.301,57.1628,57.2365,37532.0
2020-05-05 12:10:00,62.13,62.24,62.11,62.19,24131.0,57.2273,57.3286,57.2089,57.2825,24131.0
2020-05-05 12:15:00,62.19,62.23,62.16,62.21,27072.0,57.2825,57.3194,57.2549,57.301,27072.0
2020-05-05 12:20:00,62.2,62.21,62.09,62.12,51767.0,57.2917,57.301,57.1904,57.2181,51767.0
2020-05-05 12:25:00,62.11,62.13,61.98,62.05,39052.0,57.2089,57.2273,57.0891,57.1536,39052.0
2020-05-05 12:30:00,62.05,62.15,62.04,62.04,21873.0,57.1536,57.2457,57.1444,57.1444,21873.0
2020-05-05 12:35:00,62.03,62.03,61.87,61.87,18595.0,57.1352,57.1352,56.9878,56.9878,18595.0
2020-05-05 12:40:00,61.88,61.88,61.68,61.76,40270.0,56.997,56.997,56.8128,56.8865,40270.0
2020-05-05 12:45:00,61.77,61.82,61.68,61.68,20658.0,56.8957,56.9417,56.8128,56.8128,20658.0
2020-05-05 12:50:00,61.69,61.82,61.65,61.79,30648.0,56.822,56.9417,56.7852,56.9141,30648.0
2020-05-05 12:55:00,61.8,61.8,61.71,61.76,33004.0,56.9233,56.9233,56.8404,56.8865,33004.0
2020-05-05 13:00:00,61.76,61.85,61.75,61.75,29373.0,56.8865,56.9694,56.8773,56.8773,29373.0
2020-05-05 13:05:00,61.75,61.76,61.63,61.7,29533.0,56.8773,56.8865,56.7667,56.8312,29533.0
2020-05-05 13:10:00,61.7,61.75,61.58,61.63,34829.0,56.8312,56.8773,56.7207,56.7667,34829.0
2020-05-05 13:15:00,61.63,61.66,61.62,61.62,25729.0,56.7667,56.7944,56.7575,56.7575,25729.0
2020-05-05 13:20:00,61.61,61.61,61.47,61.5,48192.0,56.7483,56.7483,56.6194,56.647,48192.0
2020-05-05 13:25:00,61.52,61.7,61.51,61.7,32598.0,56.6654,56.8312,56.6562,56.8312,32598.0
2020-05-05 13:30:00,61.7,61.78,61.7,61.78,36629.0,56.8312,56.9049,56.8312,56.9049,36629.0
2020-05-05 13:35:00,61.79,61.8,61.65,61.66,49629.0,56.9141,56.9233,56.7852,56.7944,49629.0
2020-05-05 13:40:00,61.65,61.66,61.54,61.62,69009.0,56.7852,56.7944,56.6838,56.7575,69009.0
2020-05-05 13:45:00,61.61,61.65,61.56,61.64,18026.0,56.7483,56.7852,56.7023,56.7759,18026.0
2020-05-05 13:50:00,61.64,61.71,61.58,61.7,37459.0,56.7759,56.8404,56.7207,56.8312,37459.0
2020-05-05 13:55:00,61.69,61.7,61.56,61.59,36555.0,56.822,56.8312,56.7023,56.7299,36555.0
2020-05-05 14:00:00,61.6,61.68,61.54,61.61,50165.0,56.7391,56.8128,56.6838,56.7483,50165.0
2020-05-05 14:05:00,61.61,61.69,61.58,61.62,28472.0,56.7483,56.822,56.7207,56.7575,28472.0
2020-05-05 14:10:00,61.62,61.8,61.6,61.79,31656.0,56.7575,56.9233,56.7391,56.9141,31656.0
2020-05-05 14:15:00,61.78,61.79,61.71,61.77,35761.0,56.9049,56.9141,56.8404,56.8957,35761.0
2020-05-05 14:20:00,61.77,61.8,61.63,61.7,48263.0,56.8957,56.9233,56.7667,56.8312,48263.0
2020-05-05 14:25:00,61.7,61.72,61.65,61.66,36227.0,56.8312,56.8496,56.7852,56.7944,36227.0
2020-05-05 14:30:00,61.65,61.7,61.55,61.59,44515.0,56.7852,56.8312,56.693,56.7299,44515.0
2020-05-05 14:35:00,61.61,61.63,61.57,61.57,38966.0,56.7483,56.7667,56.7115,56.7115,38966.0
2020-05-05 14:40:00,61.56,61.63,61.51,61.61,41077.0,56.7023,56.7667,56.6562,56.7483,41077.0
2020-05-05 14:45:00,61.6,61.67,61.58,61.66,53880.0,56.7391,56.8036,56.7207,56.7944,53880.0
2020-05-05 14:50:00,61.66,61.7,61.61,61.63,31134.0,56.7944,56.8312,56.7483,56.7667,31134.0
2020-05-05 14:55:00,61.63,61.67,61.59,61.65,45304.0,56.7667,56.8036,56.7299,56.7852,45304.0
2020-05-05 15:00:00,61.65,61.65,61.53,61.55,43077.0,56.7852,56.7852,56.6746,56.693,43077.0
2020-05-05 15:05:00,61.56,61.61,61.54,61.6,82099.0,56.7023,56.7483,56.6838,56.7391,82099.0
2020-05-05 15:10:00,61.59,61.59,61.5,61.53,44587.0,56.7299,56.7299,56.647,56.6746,44587.0
2020-05-05 15:15:00,61.53,61.53,61.05,61.07,135059.0,56.6746,56.6746,56.2325,56.2509,135059.0
2020-05-05 15:20:00,61.07,61.18,60.94,61.18,45869.0,56.2509,56.3522,56.1312,56.3522,45869.0
2020-05-05 15:25:00,61.18,61.27,60.81,60.98,86203.0,56.3522,56.4351,56.0114,56.168,86203.0
2020-05-05 15:30:00,60.97,60.97,60.72,60.77,85316.0,56.1588,56.1588,55.9285,55.9746,85316.0
2020-05-05 15:35:00,60.76,60.77,60.49,60.59,89877.0,55.9654,55.9746,55.7167,55.8088,89877.0
2020-05-05 15:40:00,60.58,60.79,60.51,60.79,57360.0,55.7996,55.993,55.7351,55.993,57360.0
2020-05-05 15:45:00,60.77,60.77,60.53,60.71,112448.0,55.9746,55.9746,55.7535,55.9193,112448.0
2020-05-05 15:50:00,60.7,60.93,60.7,60.86,151863.0,55.9101,56.122,55.9101,56.0575,151863.0
2020-05-05 15:55:00,60.86,60.86,60.67,60.7,155734.0,56.0575,56.0575,55.8825,55.9101,155734.0
2020-05-06 09:30:00,61.03,61.54,61.03,61.32,161797.0,56.2141,56.6838,56.2141,56.4812,161797.0
2020-05-06 09:35:00,61.31,61.43,61.12,61.17,129590.0,56.472,56.5825,56.297,56.343,129590.0
2020-05-06 09:40:00,61.19,61.31,61.01,61.09,32660.0,56.3614,56.472,56.1957,56.2693,32660.0
2020-05-06 09:45:00,61.11,61.28,60.94,60.95,30701.0,56.2878,56.4443,56.1312,56.1404,30701.0
2020-05-06 09:50:00,60.95,60.99,60.5,60.5,56324.0,56.1404,56.1772,55.7259,55.7259,56324.0
2020-05-06 09:55:00,60.5,60.53,60.1,60.37,32630.0,55.7259,55.7535,55.3575,55.6062,32630.0
2020-05-06 10:00:00,60.36,60.5,60.14,60.15,30795.0,55.5969,55.7259,55.3943,55.4035,30795.0
2020-05-06 10:05:00,60.14,60.29,60.07,60.16,36332.0,55.3943,55.5325,55.3298,55.4127,36332.0
2020-05-06 10:10:00,60.17,60.24,60.07,60.2,39439.0,55.4219,55.4864,55.3298,55.4496,39439.0
2020-05-06 10:15:00,60.2,60.48,60.14,60.43,50688.0,55.4496,55.7075,55.3943,55.6614,50688.0
2020-05-06 10:20:00,60.37,60.68,60.37,60.67,42442.0,55.6062,55.8917,55.6062,55.8825,42442.0
2020-05-06 10:25:00,60.66,60.78,60.65,60.67,27079.0,55.8733,55.9838,55.8641,55.8825,27079.0
2020-05-06 10:30:00,60.74,60.91,60.7,60.8,29045.0,55.947,56.1035,55.9101,56.0022,29045.0
2020-05-06 10:35:00,60.82,60.87,60.63,60.64,29426.0,56.0206,56.0667,55.8456,55.8549,29426.0
2020-05-06 10:40:00,60.66,60.88,60.58,60.87,38900.0,55.8733,56.0759,55.7996,56.0667,38900.0
2020-05-06 10:45:00,60.86,61.04,60.86,60.91,83051.0,56.0575,56.2233,56.0575,56.1035,83051.0
2020-05-06 10:50:00,60.9,60.95,60.67,60.76,72635.0,56.0943,56.1404,55.8825,55.9654,72635.0
2020-05-06 10:55:00,60.76,60.81,60.61,60.64,40011.0,55.9654,56.0114,55.8272,55.8549,40011.0
2020-05-06 11:00:00,60.63,60.78,60.56,60.59,23473.0,55.8456,55.9838,55.7812,55.8088,23473.0
2020-05-06 11:05:00,60.59,60.61,60.45,60.51,45131.0,55.8088,55.8272,55.6798,55.7351,45131.0
2020-05-06 11:10:00,60.54,60.57,60.36,60.38,31021.0,55.7627,55.7904,55.5969,55.6154,31021.0
2020-05-06 11:15:00,60.36,60.43,60.32,60.37,79572.0,55.5969,55.6614,55.5601,55.6062,79572.0
2020-05-06 11:20:00,60.37,60.37,60.09,60.09,87883.0,55.6062,55.6062,55.3483,55.3483,87883.0
2020-05-06 11:25:00,60.09,60.27,60.01,60.23,88137.0,55.3483,55.514,55.2746,55.4772,88137.0
2020-05-06 11:30:00,60.23,60.26,60.09,60.14,57766.0,55.4772,55.5048,55.3483,55.3943,57766.0
2020-05-06 11:35:00,60.13,60.38,60.1,60.35,93610.0,55.3851,55.6154,55.3575,55.5877,93610.0
2020-05-06 11:40:00,60.34,60.42,60.13,60.18,30262.0,55.5785,55.6522,55.3851,55.4311,30262.0
2020-05-06 11:45:00,60.16,60.29,60.13,60.16,34593.0,55.4127,55.5325,55.3851,55.4127,34593.0
2020-05-06 11:50:00,60.16,60.16,60.02,60.1,41817.0,55.4127,55.4127,55.2838,55.3575,41817.0
2020-05-06 11:55:00,60.08,60.25,60.04,60.22,37461.0,55.339,55.4956,55.3022,55.468,37461.0
2020-05-06 12:00:00,60.22,60.36,60.13,60.35,33140.0,55.468,55.5969,55.3851,55.5877,33140.0
2020-05-06 12:05:00,60.33,60.34,60.21,60.21,47905.0,55.5693,55.5785,55.4588,55.4588,47905.0
2020-05-06 12:10:00,60.23,60.31,60.18,60.2,84589.0,55.4772,55.5509,55.4311,55.4496,84589.0
2020-05-06 12:15:00,60.19,60.41,60.19,60.39,27993.0,55.4404,55.643,55.4404,55.6246,27993.0
2020-05-06 12:20:00,60.39,60.42,60.29,60.41,27335.0,55.6246,55.6522,55.5325,55.643,27335.0
2020-05-06 12:25:00,60.42,60.48,60.36,60.41,40785.0,55.6522,55.7075,55.5969,55.643,40785.0
2020-05-06 12:30:00,60.42,60.48,60.39,60.47,38445.0,55.6522,55.7075,55.6246,55.6983,38445.0
2020-05-06 12:35:00,60.48,60.56,60.41,60.5,41049.0,55.7075,55.7812,55.643,55.7259,41049.0
2020-05-06 12:40:00,60.49,60.5,60.4,60.41,33173.0,55.7167,55.7259,55.6338,55.643,33173.0
2020-05-06 12:45:00,60.4,60.54,60.4,60.51,43706.0,55.6338,55.7627,55.6338,55.7351,43706.0
2020-05-06 12:50:00,60.52,60.61,60.48,60.55,30776.0,55.7443,55.8272,55.7075,55.772,30776.0
2020-05-06 12:55:00,60.54,60.57,60.45,60.46,38481.0,55.7627,55.7904,55.6798,55.6891,38481.0
2020-05-06 13:00:00,60.48,60.51,60.33,60.41,61191.0,55.7075,55.7351,55.5693,55.643,61191.0
2020-05-06 13:05:00,60.4,60.49,60.36,60.47,27647.0,55.6338,55.7167,55.5969,55.6983,27647.0
2020-05-06 13:10:00,60.48,60.48,60.41,60.41,21076.0,55.7075,55.7075,55.643,55.643,21076.0
2020-05-06 13:15:00,60.44,60.45,60.32,60.4,46229.0,55.6706,55.6798,55.5601,55.6338,46229.0
2020-05-06 13:20:00,60.41,60.44,60.19,60.33,42541.0,55.643,55.6706,55.4404,55.5693,42541.0
2020-05-06 13:25:00,60.34,60.41,60.28,60.4,43401.0,55.5785,55.643,55.5233,55.6338,43401.0
2020-05-06 13:30:00,60.39,60.49,60.37,60.42,30622.0,55.6246,55.7167,55.6062,55.6522,30622.0
2020-05-06 13:35:00,60.44,60.51,60.41,60.49,67174.0,55.6706,55.7351,55.643,55.7167,67174.0
2020-05-06 13:40:00,60.5,60.51,60.44,60.48,22206.0,55.7259,55.7351,55.6706,55.7075,22206.0
2020-05-06 13:45:00,60.49,60.59,60.48,60.48,39917.0,55.7167,55.8088,55.7075,55.7075,39917.0
2020-05-06 13:50:00,60.49,60.6,60.48,60.56,54163.0,55.7167,55.818,55.7075,55.7812,54163.0
2020-05-06 13:55:00,60.57,60.59,60.51,60.56,35318.0,55.7904,55.8088,55.7351,55.7812,35318.0
2020-05-06 14:00:00,60.55,60.55,60.35,60.46,82332.0,55.772,55.772,55.5877,55.6891,82332.0
2020-05-06 14:05:00,60.45,60.52,60.43,60.45,26898.0,55.6798,55.7443,55.6614,55.6798,26898.0
2020-05-06 14:10:00,60.45,60.47,60.27,60.31,45192.0,55.6798,55.6983,55.514,55.5509,45192.0
2020-05-06 14:15:00,60.32,60.4,60.3,60.36,35266.0,55.5601,55.6338,55.5417,55.5969,35266.0
2020-05-06 14:20:00,60.35,60.43,60.35,60.43,63278.0,55.5877,55.6614,55.5877,55.6614,63278.0
2020-05-06 14:25:00,60.42,60.49,60.38,60.38,80857.0,55.6522,55.7167,55.6154,55.6154,80857.0
2020-05-06 14:30:00,60.37,60.48,60.31,60.44,79634.0,55.6062,55.7075,55.5509,55.6706,79634.0
2020-05-06 14:35:00,60.44,60.51,60.41,60.47,53969.0,55.6706,55.7351,55.643,55.6983,53969.0
2020-05-06 14:40:00,60.47,60.54,60.43,60.52,39651.0,55.6983,55.7627,55.6614,55.7443,39651.0
2020-05-06 14:45:00,60.51,60.64,60.49,60.61,51885.0,55.7351,55.8549,55.7167,55.8272,51885.0
2020-05-06 14:50:00,60.6,60.64,60.54,60.59,55283.0,55.818,55.8549,55.7627,55.8088,55283.0
2020-05-06 14:55:00,60.58,60.61,60.49,60.5,34684.0,55.7996,55.8272,55.7167,55.7259,34684.0
2020-05-06 15:00:00,60.51,60.55,60.4,60.46,61215.0,55.7351,55.772,55.6338,55.6891,61215.0
2020-05-06 15:05:00,60.46,60.52,60.45,60.5,31105.0,55.6891,55.7443,55.6798,55.7259,31105.0
2020-05-06 15:10:00,60.49,60.51,60.35,60.39,51185.0,55.7167,55.7351,55.5877,55.6246,51185.0
2020-05-06 15:15:00,60.37,60.42,60.32,60.4,88913.0,55.6062,55.6522,55.5601,55.6338,88913.0
2020-05-06 15:20:00,60.4,60.4,60.27,60.28,38856.0,55.6338,55.6338,55.514,55.5233,38856.0
2020-05-06 15:25:00,60.29,60.3,60.17,60.23,71004.0,55.5325,55.5417,55.4219,55.4772,71004.0
2020-05-06 15:30:00,60.22,60.22,59.93,59.95,82940.0,55.468,55.468,55.2009,55.2193,82940.0
2020-05-06 15:35:00,59.93,60.03,59.86,60.03,209043.0,55.2009,55.293,55.1364,55.293,209043.0
2020-05-06 15:40:00,60.03,60.1,59.96,60.1,87111.0,55.293,55.3575,55.2285,55.3575,87111.0
2020-05-06 15:45:00,60.1,60.1,59.89,59.89,80553.0,55.3575,55.3575,55.164,55.164,80553.0
2020-05-06 15:50:00,59.89,60.01,59.85,59.96,61071.0,55.164,55.2746,55.1272,55.2285,61071.0
2020-05-06 15:55:00,59.96,60.02,59.91,59.95,66468.0,55.2285,55.2838,55.1825,55.2193,66468.0
2020-05-07 09:30:00,60.84,61.01,60.56,61.0,109824.0,56.0391,56.1957,55.7812,56.1864,109824.0
2020-05-07 09:35:00,60.92,61.18,60.78,61.13,57379.0,56.1128,56.3522,55.9838,56.3062,57379.0
2020-05-07 09:40:00,61.08,61.34,61.01,61.25,89859.0,56.2601,56.4996,56.1957,56.4167,89859.0
2020-05-07 09:45:00,61.25,61.27,61.04,61.07,73111.0,56.4167,56.4351,56.2233,56.2509,73111.0
2020-05-07 09:50:00,61.07,61.2,60.95,61.18,92403.0,56.2509,56.3707,56.1404,56.3522,92403.0
2020-05-07 09:55:00,61.18,61.23,60.96,60.96,51471.0,56.3522,56.3983,56.1496,56.1496,51471.0
2020-05-07 10:00:00,60.96,61.03,60.69,60.7,37361.0,56.1496,56.2141,55.9009,55.9101,37361.0
2020-05-07 10:05:00,60.71,60.73,60.49,60.66,38107.0,55.9193,55.9377,55.7167,55.8733,38107.0
2020-05-07 10:10:00,60.67,60.72,60.32,60.59,52955.0,55.8825,55.9285,55.5601,55.8088,52955.0
2020-05-07 10:15:00,60.57,60.8,60.5,60.78,40017.0,55.7904,56.0022,55.7259,55.9838,40017.0
2020-05-07 10:20:00,60.78,60.89,60.75,60.81,20762.0,55.9838,56.0851,55.9562,56.0114,20762.0
2020-05-07 10:25:00,60.79,60.91,60.71,60.86,26552.0,55.993,56.1035,55.9193,56.0575,26552.0
2020-05-07 10:30:00,60.84,61.0,60.83,60.99,24561.0,56.0391,56.1864,56.0299,56.1772,24561.0
2020-05-07 10:35:00,60.99,61.08,60.92,60.98,103265.0,56.1772,56.2601,56.1128,56.168,103265.0
2020-05-07 10:40:00,61.0,61.14,60.98,61.0,47011.0,56.1864,56.3154,56.168,56.1864,47011.0
2020-05-07 10:45:00,61.02,61.07,60.71,60.73,155324.0,56.2049,56.2509,55.9193,55.9377,155324.0
2020-05-07 10:50:00,60.73,60.92,60.73,60.87,63124.0,55.9377,56.1128,55.9377,56.0667,63124.0
2020-05-07 10:55:00,60.89,60.94,60.67,60.84,554485.0,56.0851,56.1312,55.8825,56.0391,554485.0
2020-05-07 11:00:00,60.87,60.95,60.79,60.87,57740.0,56.0667,56.1404,55.993,56.0667,57740.0
2020-05-07 11:05:00,60.85,60.86,60.72,60.74,33011.0,56.0483,56.0575,55.9285,55.947,33011.0
2020-05-07 11:10:00,60.74,60.92,60.73,60.9,34114.0,55.947,56.1128,55.9377,56.0943,34114.0
2020-05-07 11:15:00,60.89,60.96,60.82,60.95,33226.0,56.0851,56.1496,56.0206,56.1404,33226.0
2020-05-07 11:20:00,60.95,60.95,60.8,60.84,47270.0,56.1404,56.1404,56.0022,56.0391,47270.0
2020-05-07 11:25:00,60.84,60.88,60.73,60.84,42068.0,56.0391,56.0759,55.9377,56.0391,42068.0
2020-05-07 11:30:00,60.85,60.97,60.83,60.93,52432.0,56.0483,56.1588,56.0299,56.122,52432.0
2020-05-07 11:35:00,60.92,60.99,60.86,60.87,41567.0,56.1128,56.1772,56.0575,56.0667,41567.0
2020-05-07 11:40:00,60.89,61.2,60.89,61.17,77715.0,56.0851,56.3707,56.0851,56.343,77715.0
2020-05-07 11:45:00,61.17,61.33,61.14,61.19,48930.0,56.343,56.4904,56.3154,56.3614,48930.0
2020-05-07 11:50:00,61.2,61.24,61.14,61.22,30666.0,56.3707,56.4075,56.3154,56.3891,30666.0
2020-05-07 11:55:00,61.21,61.25,61.17,61.22,62973.0,56.3799,56.4167,56.343,56.3891,62973.0
2020-05-07 12:00:00,61.23,61.31,61.08,61.08,64386.0,56.3983,56.472,56.2601,56.2601,64386.0
2020-05-07 12:05:00,61.07,61.18,61.07,61.12,81384.0,56.2509,56.3522,56.2509,56.297,81384.0
2020-05-07 12:10:00,61.12,61.2,61.05,61.2,142907.0,56.297,56.3707,56.2325,56.3707,142907.0
2020-05-07 12:15:00,61.21,61.24,61.16,61.21,43275.0,56.3799,56.4075,56.3338,56.3799,43275.0
2020-05-07 12:20:00,61.22,61.27,61.16,61.19,33463.0,56.3891,56.4351,56.3338,56.3614,33463.0
2020-05-07 12:25:00,61.2,61.27,61.2,61.25,27202.0,56.3707,56.4351,56.3707,56.4167,27202.0
2020-05-07 12:30:00,61.25,61.27,61.15,61.16,30188.0,56.4167,56.4351,56.3246,56.3338,30188.0
2020-05-07 12:35:00,61.17,61.18,60.99,60.99,37188.0,56.343,56.3522,56.1772,56.1772,37188.0
2020-05-07 12:40:00,60.97,61.01,60.89,61.0,558975.0,56.1588,56.1957,56.0851,56.1864,558975.0
2020-05-07 12:45:00,61.0,61.06,60.82,60.82,133702.0,56.1864,56.2417,56.0206,56.0206,133702.0
2020-05-07 12:50:00,60.83,60.91,60.78,60.83,47159.0,56.0299,56.1035,55.9838,56.0299,47159.0
2020-05-07 12:55:00,60.83,61.03,60.83,61.03,122352.0,56.0299,56.2141,56.0299,56.2141,122352.0
2020-05-07 13:00:00,61.04,61.08,61.0,61.04,74766.0,56.2233,56.2601,56.1864,56.2233,74766.0
2020-05-07 13:05:00,61.04,61.08,61.01,61.07,70827.0,56.2233,56.2601,56.1957,56.2509,70827.0
2020-05-07 13:10:00,61.07,61.18,61.04,61.17,52379.0,56.2509,56.3522,56.2233,56.343,52379.0
2020-05-07 13:15:00,61.16,61.17,61.02,61.02,46127.0,56.3338,56.343,56.2049,56.2049,46127.0
2020-05-07 13:20:00,61.02,61.06,60.93,60.93,29093.0,56.2049,56.2417,56.122,56.122,29093.0
2020-05-07 13:25:00,60.94,60.99,60.92,60.93,37782.0,56.1312,56.1772,56.1128,56.122,37782.0
2020-05-07 13:30:00,60.94,61.08,60.9,61.07,30120.0,56.1312,56.2601,56.0943,56.2509,30120.0
2020-05-07 13:35:00,61.08,61.12,60.99,61.01,54052.0,56.2601,56.297,56.1772,56.1957,54052.0
2020-05-07 13:40:00,61.02,61.07,60.97,61.03,71933.0,56.2049,56.2509,56.1588,56.2141,71933.0
2020-05-07 13:45:00,61.04,61.11,61.01,61.03,24156.0,56.2233,56.2878,56.1957,56.2141,24156.0
2020-05-07 13:50:00,61.04,61.06,60.82,60.88,33249.0,56.2233,56.2417,56.0206,56.0759,33249.0
2020-05-07 13:55:00,60.9,60.97,60.89,60.94,29426.0,56.0943,56.1588,56.0851,56.1312,29426.0
2020-05-07 14:00:00,60.94,60.94,60.81,60.84,157466.0,56.1312,56.1312,56.0114,56.0391,157466.0
2020-05-07 14:05:00,60.84,60.96,60.81,60.94,71879.0,56.0391,56.1496,56.0114,56.1312,71879.0
2020-05-07 14:10:00,60.92,61.09,60.9,61.07,70047.0,56.1128,56.2693,56.0943,56.2509,70047.0
2020-05-07 14:15:00,61.06,61.11,61.0,61.05,50464.0,56.2417,56.2878,56.1864,56.2325,50464.0
2020-05-07 14:20:00,61.05,61.07,60.89,60.91,53558.0,56.2325,56.2509,56.0851,56.1035,53558.0
2020-05-07 14:25:00,60.91,60.97,60.9,60.95,61622.0,56.1035,56.1588,56.0943,56.1404,61622.0
2020-05-07 14:30:00,60.95,60.98,60.84,60.85,52648.0,56.1404,56.168,56.0391,56.0483,52648.0
2020-05-07 14:35:00,60.85,60.96,60.84,60.96,47653.0,56.0483,56.1496,56.0391,56.1496,47653.0
2020-05-07 14:40:00,60.96,60.96,60.79,60.83,40213.0,56.1496,56.1496,55.993,56.0299,40213.0
2020-05-07 14:45:00,60.83,60.84,60.66,60.82,79799.0,56.0299,56.0391,55.8733,56.0206,79799.0
2020-05-07 14:50:00,60.83,60.9,60.7,60.86,42098.0,56.0299,56.0943,55.9101,56.0575,42098.0
2020-05-07 14:55:00,60.85,60.9,60.81,60.89,31824.0,56.0483,56.0943,56.0114,56.0851,31824.0
2020-05-07 15:00:00,60.87,60.89,60.75,60.83,49047.0,56.0667,56.0851,55.9562,56.0299,49047.0
2020-05-07 15:05:00,60.82,61.0,60.81,60.97,110848.0,56.0206,56.1864,56.0114,56.1588,110848.0
2020-05-07 15:10:00,60.96,61.02,60.92,60.93,72932.0,56.1496,56.2049,56.1128,56.122,72932.0
2020-05-07 15:15:00,60.94,60.96,60.76,60.92,417360.0,56.1312,56.1496,55.9654,56.1128,417360.0
2020-05-07 15:20:00,60.91,60.96,60.77,60.85,418514.0,56.1035,56.1496,55.9746,56.0483,418514.0
2020-05-07 15:25:00,60.86,60.91,60.81,60.9,150856.0,56.0575,56.1035,56.0114,56.0943,150856.0
2020-05-07 15:30:00,60.89,60.92,60.78,60.88,214973.0,56.0851,56.1128,55.9838,56.0759,214973.0
2020-05-07 15:35:00,60.89,60.92,60.76,60.8,220073.0,56.0851,56.1128,55.9654,56.0022,220073.0
2020-05-07 15:40:00,60.8,60.86,60.71,60.83,220994.0,56.0022,56.0575,55.9193,56.0299,220994.0
2020-05-07 15:45:00,60.84,60.95,60.83,60.85,219823.0,56.0391,56.1404,56.0299,56.0483,219823.0
2020-05-07 15:50:00,60.85,60.97,60.71,60.81,314732.0,56.0483,56.1588,55.9193,56.0114,314732.0
2020-05-07 15:55:00,60.82,60.82,60.72,60.81,246304.0,56.0206,56.0206,55.9285,56.0114,246304.0
2020-05-08 09:30:00,61.95,62.2,61.9,62.2,123486.0,57.0615,57.2917,57.0154,57.2917,123486.0
2020-05-08 09:35:00,62.18,62.2,61.73,61.86,47024.0,57.2733,57.2917,56.8588,56.9786,47024.0
2020-05-08 09:40:00,61.87,62.18,61.86,62.14,45406.0,56.9878,57.2733,56.9786,57.2365,45406.0
2020-05-08 09:45:00,62.15,62.37,62.15,62.35,73201.0,57.2457,57.4483,57.2457,57.4299,73201.0
2020-05-08 09:50:00,62.36,62.57,62.32,62.39,31273.0,57.4391,57.6326,57.4023,57.4668,31273.0
2020-05-08 09:55:00,62.39,62.61,62.39,62.51,32551.0,57.4668,57.6694,57.4668,57.5773,32551.0
2020-05-08 10:00:00,62.54,62.69,62.52,62.53,54081.0,57.6049,57.7431,57.5865,57.5957,54081.0
2020-05-08 10:05:00,62.52,62.66,62.46,62.51,59009.0,57.5865,57.7155,57.5312,57.5773,59009.0
2020-05-08 10:10:00,62.53,62.77,62.5,62.76,44669.0,57.5957,57.8168,57.5681,57.8076,44669.0
2020-05-08 10:15:00,62.77,62.84,62.71,62.76,99116.0,57.8168,57.8812,57.7615,57.8076,99116.0
2020-05-08 10:20:00,62.77,62.8,62.62,62.63,57920.0,57.8168,57.8444,57.6786,57.6878,57920.0
2020-05-08 10:25:00,62.64,62.66,62.47,62.5,76042.0,57.697,57.7155,57.5404,57.5681,76042.0
2020-05-08 10:30:00,62.51,62.58,62.43,62.53,51999.0,57.5773,57.6418,57.5036,57.5957,51999.0
2020-05-08 10:35:00,62.51,62.58,62.44,62.54,27740.0,57.5773,57.6418,57.5128,57.6049,27740.0
2020-05-08 10:40:00,62.54,62.57,62.2,62.22,56864.0,57.6049,57.6326,57.2917,57.3102,56864.0
2020-05-08 10:45:00,62.22,62.4,62.18,62.34,48150.0,57.3102,57.476,57.2733,57.4207,48150.0
2020-05-08 10:50:00,62.35,62.43,62.3,62.38,55169.0,57.4299,57.5036,57.3839,57.4575,55169.0
2020-05-08 10:55:00,62.38,62.44,62.22,62.26,48527.0,57.4575,57.5128,57.3102,57.347,48527.0
2020-05-08 11:00:00,62.25,62.35,62.12,62.24,84234.0,57.3378,57.4299,57.2181,57.3286,84234.0
2020-05-08 11:05:00,62.26,62.48,62.26,62.46,45656.0,57.347,57.5497,57.347,57.5312,45656.0
2020-05-08 11:10:00,62.45,62.61,62.45,62.55,25952.0,57.522,57.6694,57.522,57.6141,25952.0
2020-05-08 11:15:00,62.55,62.72,62.52,62.7,69846.0,57.6141,57.7707,57.5865,57.7523,69846.0
2020-05-08 11:20:00,62.69,62.75,62.66,62.72,120488.0,57.7431,57.7983,57.7155,57.7707,120488.0
2020-05-08 11:25:00,62.73,62.81,62.73,62.8,41620.0,57.7799,57.8536,57.7799,57.8444,41620.0
2020-05-08 11:30:00,62.79,62.86,62.69,62.73,35821.0,57.8352,57.8997,57.7431,57.7799,35821.0
2020-05-08 11:35:00,62.74,62.78,62.68,62.77,35597.0,57.7891,57.826,57.7339,57.8168,35597.0
2020-05-08 11:40:00,62.78,62.84,62.72,62.83,36608.0,57.826,57.8812,57.7707,57.872,36608.0
2020-05-08 11:45:00,62.84,62.85,62.76,62.83,44020.0,57.8812,57.8905,57.8076,57.872,44020.0
2020-05-08 11:50:00,62.84,62.86,62.74,62.82,20760.0,57.8812,57.8997,57.7891,57.8628,20760.0
2020-05-08 11:55:00,62.81,62.87,62.8,62.84,31667.0,57.8536,57.9089,57.8444,57.8812,31667.0
2020-05-08 12:00:00,62.85,62.92,62.82,62.87,30888.0,57.8905,57.9549,57.8628,57.9089,30888.0
2020-05-08 12:05:00,62.89,62.91,62.8,62.82,46722.0,57.9273,57.9457,57.8444,57.8628,46722.0
2020-05-08 12:10:00,62.82,62.89,62.79,62.84,24251.0,57.8628,57.9273,57.8352,57.8812,24251.0
2020-05-08 12:15:00,62.84,62.87,62.7,62.74,27805.0,57.8812,57.9089,57.7523,57.7891,27805.0
2020-05-08 12:20:00,62.74,62.75,62.68,62.73,27923.0,57.7891,57.7983,57.7339,57.7799,27923.0
2020-05-08 12:25:00,62.72,62.73,62.67,62.72,20248.0,57.7707,57.7799,57.7247,57.7707,20248.0
2020-05-08 12:30:00,62.72,62.8,62.71,62.78,20562.0,57.7707,57.8444,57.7615,57.826,20562.0
2020-05-08 12:35:00,62.79,62.88,62.78,62.88,22870.0,57.8352,57.9181,57.826,57.9181,22870.0
2020-05-08 12:40:00,62.88,62.89,62.83,62.86,44223.0,57.9181,57.9273,57.872,57.8997,44223.0
2020-05-08 12:45:00,62.87,62.87,62.79,62.8,23226.0,57.9089,57.9089,57.8352,57.8444,23226.0
2020-05-08 12:50:00,62.81,62.91,62.81,62.9,47676.0,57.8536,57.9457,57.8536,57.9365,47676.0
2020-05-08 12:55:00,62.9,62.92,62.86,62.87,76357.0,57.9365,57.9549,57.8997,57.9089,76357.0
2020-05-08 13:00:00,62.89,62.97,62.86,62.96,28527.0,57.9273,58.001,57.8997,57.9918,28527.0
2020-05-08 13:05:00,62.96,62.96,62.79,62.86,50349.0,57.9918,57.9918,57.8352,57.8997,50349.0
2020-05-08 13:10:00,62.86,62.93,62.85,62.88,26968.0,57.8997,57.9641,57.8905,57.9181,26968.0
2020-05-08 13:15:00,62.87,62.87,62.79,62.85,39030.0,57.9089,57.9089,57.8352,57.8905,39030.0
2020-05-08 13:20:00,62.85,62.91,62.83,62.87,25697.0,57.8905,57.9457,57.872,57.9089,25697.0
2020-05-08 13:25:00,62.87,62.88,62.78,62.82,39602.0,57.9089,57.9181,57.826,57.8628,39602.0
2020-05-08 13:30:00,62.82,62.85,62.77,62.8,22992.0,57.8628,57.8905,57.8168,57.8444,22992.0
2020-05-08 13:35:00,62.81,62.83,62.7,62.78,40902.0,57.8536,57.872,57.7523,57.826,40902.0
2020-05-08 13:40:00,62.78,62.8,62.67,62.7,36986.0,57.826,57.8444,57.7247,57.7523,36986.0
2020-05-08 13:45:00,62.71,62.73,62.57,62.65,26715.0,57.7615,57.7799,57.6326,57.7062,26715.0
2020-05-08 13:50:00,62.66,62.74,62.65,62.72,53865.0,57.7155,57.7891,57.7062,57.7707,53865.0
2020-05-08 13:55:00,62.72,62.85,62.72,62.85,35078.0,57.7707,57.8905,57.7707,57.8905,35078.0
2020-05-08 14:00:00,62.84,62.84,62.75,62.76,36570.0,57.8812,57.8812,57.7983,57.8076,36570.0
2020-05-08 14:05:00,62.76,62.84,62.72,62.77,29974.0,57.8076,57.8812,57.7707,57.8168,29974.0
2020-05-08 14:10:00,62.77,62.95,62.75,62.94,44325.0,57.8168,57.9826,57.7983,57.9734,44325.0
2020-05-08 14:15:00,62.94,62.98,62.92,62.93,30258.0,57.9734,58.0102,57.9549,57.9641,30258.0
2020-05-08 14:20:00,62.94,62.99,62.92,62.98,31118.0,57.9734,58.0194,57.9549,58.0102,31118.0
2020-05-08 14:25:00,62.98,63.0,62.94,62.99,52359.0,58.0102,58.0286,57.9734,58.0194,52359.0
2020-05-08 14:30:00,62.99,63.01,62.94,62.97,92219.0,58.0194,58.0378,57.9734,58.001,92219.0
2020-05-08 14:35:00,62.97,63.02,62.87,62.93,93572.0,58.001,58.047,57.9089,57.9641,93572.0
2020-05-08 14:40:00,62.93,63.04,62.91,63.04,94397.0,57.9641,58.0655,57.9457,58.0655,94397.0
2020-05-08 14:45:00,63.04,63.12,63.03,63.09,97555.0,58.0655,58.1392,58.0563,58.1115,97555.0
2020-05-08 14:50:00,63.09,63.15,63.08,63.11,92119.0,58.1115,58.1668,58.1023,58.1299,92119.0
2020-05-08 14:55:00,63.11,63.21,63.09,63.2,114801.0,58.1299,58.222,58.1115,58.2128,114801.0
2020-05-08 15:00:00,63.21,63.31,63.17,63.31,95585.0,58.222,58.3142,58.1852,58.3142,95585.0
2020-05-08 15:05:00,63.3,63.31,63.19,63.2,138092.0,58.3049,58.3142,58.2036,58.2128,138092.0
2020-05-08 15:10:00,63.19,63.23,63.12,63.22,122438.0,58.2036,58.2405,58.1392,58.2313,122438.0
2020-05-08 15:15:00,63.22,63.22,63.13,63.2,105780.0,58.2313,58.2313,58.1484,58.2128,105780.0
2020-05-08 15:20:00,63.2,63.25,63.15,63.24,132500.0,58.2128,58.2589,58.1668,58.2497,132500.0
2020-05-08 15:25:00,63.25,63.3,63.22,63.28,161702.0,58.2589,58.3049,58.2313,58.2865,161702.0
2020-05-08 15:30:00,63.28,63.32,63.25,63.28,135751.0,58.2865,58.3234,58.2589,58.2865,135751.0
2020-05-08 15:35:00,63.28,63.33,63.23,63.32,105026.0,58.2865,58.3326,58.2405,58.3234,105026.0
2020-05-08 15:40:00,63.32,63.39,63.28,63.34,163467.0,58.3234,58.3878,58.2865,58.3418,163467.0
2020-05-08 15:45:00,63.34,63.38,63.27,63.35,179221.0,58.3418,58.3786,58.2773,58.351,179221.0
2020-05-08 15:50:00,63.36,63.42,63.24,63.37,127852.0,58.3602,58.4155,58.2497,58.3694,127852.0
2020-05-08 15:55:00,63.37,63.43,63.29,63.38,159268.0,58.3694,58.4247,58.2957,58.3786,159268.0
2020-05-11 09:30:00,62.52,62.52,62.01,62.06,194558.0,57.5865,57.5865,57.1167,57.1628,194558.0
2020-05-11 09:35:00,62.07,62.2,61.95,62.14,112480.0,57.172,57.2917,57.0615,57.2365,112480.0
2020-05-11 09:40:00,62.11,62.34,62.06,62.23,98298.0,57.2089,57.4207,57.1628,57.3194,98298.0
2020-05-11 09:45:00,62.24,62.29,61.85,61.85,36537.0,57.3286,57.3746,56.9694,56.9694,36537.0
2020-05-11 09:50:00,61.88,62.02,61.81,61.91,27704.0,56.997,57.126,56.9325,57.0246,27704.0
2020-05-11 09:55:00,61.9,61.9,61.63,61.69,106725.0,57.0154,57.0154,56.7667,56.822,106725.0
2020-05-11 10:00:00,61.69,61.76,61.5,61.63,60313.0,56.822,56.8865,56.647,56.7667,60313.0
2020-05-11 10:05:00,61.64,61.86,61.64,61.71,46749.0,56.7759,56.9786,56.7759,56.8404,46749.0
2020-05-11 10:10:00,61.71,61.76,61.56,61.6,18985.0,56.8404,56.8865,56.7023,56.7391,18985.0
2020-05-11 10:15:00,61.63,61.65,61.4,61.55,24140.0,56.7667,56.7852,56.5549,56.693,24140.0
2020-05-11 10:20:00,61.54,61.81,61.54,61.72,26757.0,56.6838,56.9325,56.6838,56.8496,26757.0
2020-05-11 10:25:00,61.75,61.94,61.75,61.88,31963.0,56.8773,57.0523,56.8773,56.997,31963.0
2020-05-11 10:30:00,61.87,62.02,61.74,62.02,47054.0,56.9878,57.126,56.868,57.126,47054.0
2020-05-11 10:35:00,62.01,62.01,61.78,61.85,45381.0,57.1167,57.1167,56.9049,56.9694,45381.0
2020-05-11 10:40:00,61.86,61.89,61.77,61.79,28254.0,56.9786,57.0062,56.8957,56.9141,28254.0
2020-05-11 10:45:00,61.78,61.9,61.74,61.9,30792.0,56.9049,57.0154,56.868,57.0154,30792.0
2020-05-11 10:50:00,61.89,61.95,61.78,61.82,34853.0,57.0062,57.0615,56.9049,56.9417,34853.0
2020-05-11 10:55:00,61.83,61.86,61.65,61.7,28317.0,56.9509,56.9786,56.7852,56.8312,28317.0
2020-05-11 11:00:00,61.7,61.89,61.64,61.85,33060.0,56.8312,57.0062,56.7759,56.9694,33060.0
2020-05-11 11:05:00,61.85,61.97,61.8,61.92,34343.0,56.9694,57.0799,56.9233,57.0338,34343.0
2020-05-11 11:10:00,61.93,61.93,61.69,61.74,40965.0,57.0431,57.0431,56.822,56.868,40965.0
2020-05-11 11:15:00,61.75,61.83,61.7,61.76,70983.0,56.8773,56.9509,56.8312,56.8865,70983.0
2020-05-11 11:20:00,61.75,61.76,61.61,61.65,74024.0,56.8773,56.8865,56.7483,56.7852,74024.0
2020-05-11 11:25:00,61.63,61.78,61.57,61.74,68334.0,56.7667,56.9049,56.7115,56.868,68334.0
2020-05-11 11:30:00,61.75,61.9,61.75,61.87,36042.0,56.8773,57.0154,56.8773,56.9878,36042.0
2020-05-11 11:35:00,61.89,61.98,61.87,61.96,35012.0,57.0062,57.0891,56.9878,57.0707,35012.0
2020-05-11 11:40:00,61.96,61.98,61.87,61.98,24155.0,57.0707,57.0891,56.9878,57.0891,24155.0
2020-05-11 11:45:00,61.96,62.17,61.96,62.14,47345.0,57.0707,57.2641,57.0707,57.2365,47345.0
2020-05-11 11:50:00,62.15,62.16,62.06,62.12,38265.0,57.2457,57.2549,57.1628,57.2181,38265.0
2020-05-11 11:55:00,62.12,62.19,62.06,62.17,38668.0,57.2181,57.2825,57.1628,57.2641,38668.0
2020-05-11 12:00:00,62.17,62.28,62.16,62.24,27857.0,57.2641,57.3654,57.2549,57.3286,27857.0
2020-05-11 12:05:00,62.23,62.25,62.14,62.23,58354.0,57.3194,57.3378,57.2365,57.3194,58354.0
2020-05-11 12:10:00,62.23,62.25,62.15,62.21,32201.0,57.3194,57.3378,57.2457,57.301,32201.0
2020-05-11 12:15:00,62.2,62.4,62.17,62.39,43526.0,57.2917,57.476,57.2641,57.4668,43526.0
2020-05-11 12:20:00,62.39,62.52,62.37,62.51,87459.0,57.4668,57.5865,57.4483,57.5773,87459.0
2020-05-11 12:25:00,62.51,62.6,62.5,62.59,119242.0,57.5773,57.6602,57.5681,57.651,119242.0
2020-05-11 12:30:00,62.59,62.65,62.55,62.65,38118.0,57.651,57.7062,57.6141,57.7062,38118.0
2020-05-11 12:35:00,62.65,62.74,62.62,62.7,27675.0,57.7062,57.7891,57.6786,57.7523,27675.0
2020-05-11 12:40:00,62.7,62.71,62.62,62.67,23495.0,57.7523,57.7615,57.6786,57.7247,23495.0
2020-05-11 12:45:00,62.67,62.74,62.53,62.55,43496.0,57.7247,57.7891,57.5957,57.6141,43496.0
2020-05-11 12:50:00,62.57,62.79,62.54,62.79,30784.0,57.6326,57.8352,57.6049,57.8352,30784.0
2020-05-11 12:55:00,62.78,62.86,62.72,62.8,39365.0,57.826,57.8997,57.7707,57.8444,39365.0
2020-05-11 13:00:00,62.79,62.79,62.68,62.76,35527.0,57.8352,57.8352,57.7339,57.8076,35527.0
2020-05-11 13:05:00,62.75,63.0,62.75,62.97,44516.0,57.7983,58.0286,57.7983,58.001,44516.0
2020-05-11 13:10:00,62.98,62.98,62.9,62.91,40139.0,58.0102,58.0102,57.9365,57.9457,40139.0
2020-05-11 13:15:00,62.91,62.94,62.88,62.91,29717.0,57.9457,57.9734,57.9181,57.9457,29717.0
2020-05-11 13:20:00,62.93,62.94,62.81,62.83,60106.0,57.9641,57.9734,57.8536,57.872,60106.0
2020-05-11 13:25:00,62.84,62.99,62.82,62.95,36505.0,57.8812,58.0194,57.8628,57.9826,36505.0
2020-05-11 13:30:00,62.96,63.0,62.85,62.92,36182.0,57.9918,58.0286,57.8905,57.9549,36182.0
2020-05-11 13:35:00,62.91,63.06,62.89,63.02,65642.0,57.9457,58.0839,57.9273,58.047,65642.0
2020-05-11 13:40:00,63.02,63.04,62.82,62.86,46075.0,58.047,58.0655,57.8628,57.8997,46075.0
2020-05-11 13:45:00,62.85,62.87,62.74,62.84,26569.0,57.8905,57.9089,57.7891,57.8812,26569.0
2020-05-11 13:50:00,62.85,62.88,62.79,62.85,31712.0,57.8905,57.9181,57.8352,57.8905,31712.0
2020-05-11 13:55:00,62.85,62.86,62.74,62.75,46193.0,57.8905,57.8997,57.7891,57.7983,46193.0
2020-05-11 14:00:00,62.74,62.83,62.65,62.66,85291.0,57.7891,57.872,57.7062,57.7155,85291.0
2020-05-11 14:05:00,62.66,62.68,62.59,62.66,59440.0,57.7155,57.7339,57.651,57.7155,59440.0
2020-05-11 14:10:00,62.66,62.66,62.53,62.54,40411.0,57.7155,57.7155,57.5957,57.6049,40411.0
2020-05-11 14:15:00,62.54,62.55,62.46,62.5,76927.0,57.6049,57.6141,57.5312,57.5681,76927.0
2020-05-11 14:20:00,62.5,62.56,62.48,62.54,53265.0,57.5681,57.6233,57.5497,57.6049,53265.0
2020-05-11 14:25:00,62.55,62.61,62.48,62.51,71163.0,57.6141,57.6694,57.5497,57.5773,71163.0
2020-05-11 14:30:00,62.5,62.64,62.49,62.63,30896.0,57.5681,57.697,57.5589,57.6878,30896.0
2020-05-11 14:35:00,62.62,62.72,62.57,62.68,43601.0,57.6786,57.7707,57.6326,57.7339,43601.0
2020-05-11 14:40:00,62.69,62.7,62.61,62.67,66564.0,57.7431,57.7523,57.6694,57.7247,66564.0
2020-05-11 14:45:00,62.67,62.76,62.65,62.73,137094.0,57.7247,57.8076,57.7062,57.7799,137094.0
2020-05-11 14:50:00,62.72,62.84,62.71,62.76,58539.0,57.7707,57.8812,57.7615,57.8076,58539.0
2020-05-11 14:55:00,62.76,62.79,62.69,62.71,65585.0,57.8076,57.8352,57.7431,57.7615,65585.0
2020-05-11 15:00:00,62.7,62.83,62.7,62.78,64660.0,57.7523,57.872,57.7523,57.826,64660.0
2020-05-11 15:05:00,62.78,62.83,62.74,62.76,28480.0,57.826,57.872,57.7891,57.8076,28480.0
2020-05-11 15:10:00,62.77,62.8,62.7,62.73,37493.0,57.8168,57.8444,57.7523,57.7799,37493.0
2020-05-11 15:15:00,62.73,62.82,62.7,62.75,48468.0,57.7799,57.8628,57.7523,57.7983,48468.0
2020-05-11 15:20:00,62.74,62.76,62.66,62.7,49935.0,57.7891,57.8076,57.7155,57.7523,49935.0
2020-05-11 15:25:00,62.7,62.71,62.53,62.54,53971.0,57.7523,57.7615,57.5957,57.6049,53971.0
2020-05-11 15:30:00,62.54,62.59,62.33,62.36,98398.0,57.6049,57.651,57.4115,57.4391,98398.0
2020-05-11 15:35:00,62.35,62.41,62.33,62.39,72566.0,57.4299,57.4852,57.4115,57.4668,72566.0
2020-05-11 15:40:00,62.4,62.41,62.32,62.4,86846.0,57.476,57.4852,57.4023,57.476,86846.0
2020-05-11 15:45:00,62.43,62.46,62.36,62.4,95169.0,57.5036,57.5312,57.4391,57.476,95169.0
2020-05-11 15:50:00,62.4,62.4,62.2,62.35,185646.0,57.476,57.476,57.2917,57.4299,185646.0
2020-05-11 15:55:00,62.36,62.49,62.27,62.33,238707.0,57.4391,57.5589,57.3562,57.4115,238707.0
2020-05-12 09:30:00,62.68,62.74,62.42,62.43,148148.0,57.7339,57.7891,57.4944,57.5036,148148.0
2020-05-12 09:35:00,62.45,62.45,62.25,62.26,102416.0,57.522,57.522,57.3378,57.347,102416.0
2020-05-12 09:40:00,62.27,62.32,61.89,61.9,79485.0,57.3562,57.4023,57.0062,57.0154,79485.0
2020-05-12 09:45:00,61.91,61.91,61.49,61.5,60013.0,57.0246,57.0246,56.6378,56.647,60013.0
2020-05-12 09:50:00,61.54,61.56,61.22,61.28,58796.0,56.6838,56.7023,56.3891,56.4443,58796.0
2020-05-12 09:55:00,61.32,61.66,61.27,61.65,31984.0,56.4812,56.7944,56.4351,56.7852,31984.0
2020-05-12 10:00:00,61.71,61.77,61.52,61.68,18126.0,56.8404,56.8957,56.6654,56.8128,18126.0
2020-05-12 10:05:00,61.68,61.81,61.58,61.78,14843.0,56.8128,56.9325,56.7207,56.9049,14843.0
2020-05-12 10:10:00,61.82,61.85,61.68,61.8,46104.0,56.9417,56.9694,56.8128,56.9233,46104.0
2020-05-12 10:15:00,61.81,61.95,61.81,61.9,30641.0,56.9325,57.0615,56.9325,57.0154,30641.0
2020-05-12 10:20:00,61.92,61.92,61.54,61.68,31527.0,57.0338,57.0338,56.6838,56.8128,31527.0
2020-05-12 10:25:00,61.68,61.72,61.32,61.32,39624.0,56.8128,56.8496,56.4812,56.4812,39624.0
2020-05-12 10:30:00,61.36,61.54,61.31,61.5,22048.0,56.518,56.6838,56.472,56.647,22048.0
2020-05-12 10:35:00,61.48,61.68,61.45,61.56,40113.0,56.6286,56.8128,56.6009,56.7023,40113.0
2020-05-12 10:40:00,61.55,61.66,61.5,61.65,33388.0,56.693,56.7944,56.647,56.7852,33388.0
2020-05-12 10:45:00,61.66,61.71,61.38,61.41,39556.0,56.7944,56.8404,56.5365,56.5641,39556.0
2020-05-12 10:50:00,61.4,61.6,61.37,61.59,25055.0,56.5549,56.7391,56.5272,56.7299,25055.0
2020-05-12 10:55:00,61.6,61.7,61.56,61.61,25987.0,56.7391,56.8312,56.7023,56.7483,25987.0
2020-05-12 11:00:00,61.59,61.65,61.41,61.51,27903.0,56.7299,56.7852,56.5641,56.6562,27903.0
2020-05-12 11:05:00,61.53,61.76,61.48,61.76,33027.0,56.6746,56.8865,56.6286,56.8865,33027.0
2020-05-12 11:10:00,61.76,61.76,61.64,61.67,32578.0,56.8865,56.8865,56.7759,56.8036,32578.0
2020-05-12 11:15:00,61.67,61.72,61.59,61.64,47211.0,56.8036,56.8496,56.7299,56.7759,47211.0
2020-05-12 11:20:00,61.65,61.75,61.61,61.61,15011.0,56.7852,56.8773,56.7483,56.7483,15011.0
2020-05-12 11:25:00,61.63,61.75,61.59,61.67,63110.0,56.7667,56.8773,56.7299,56.8036,63110.0
2020-05-12 11:30:00,61.66,61.73,61.51,61.52,187339.0,56.7944,56.8588,56.6562,56.6654,187339.0
2020-05-12 11:35:00,61.52,61.62,61.47,61.54,84011.0,56.6654,56.7575,56.6194,56.6838,84011.0
2020-05-12 11:40:00,61.55,61.58,61.47,61.51,33404.0,56.693,56.7207,56.6194,56.6562,33404.0
2020-05-12 11:45:00,61.51,61.54,61.37,61.45,64270.0,56.6562,56.6838,56.5272,56.6009,64270.0
2020-05-12 11:50:00,61.46,61.57,61.42,61.55,89975.0,56.6101,56.7115,56.5733,56.693,89975.0
2020-05-12 11:55:00,61.55,61.62,61.53,61.62,111056.0,56.693,56.7575,56.6746,56.7575,111056.0
2020-05-12 12:00:00,61.63,61.65,61.55,61.63,27419.0,56.7667,56.7852,56.693,56.7667,27419.0
2020-05-12 12:05:00,61.62,61.63,61.49,61.5,45469.0,56.7575,56.7667,56.6378,56.647,45469.0
2020-05-12 12:10:00,61.5,61.56,61.37,61.56,45626.0,56.647,56.7023,56.5272,56.7023,45626.0
2020-05-12 12:15:00,61.57,61.66,61.46,61.65,44685.0,56.7115,56.7944,56.6101,56.7852,44685.0
2020-05-12 12:20:00,61.65,61.69,61.57,61.62,32376.0,56.7852,56.822,56.7115,56.7575,32376.0
2020-05-12 12:25:00,61.61,61.73,61.6,61.69,30976.0,56.7483,56.8588,56.7391,56.822,30976.0
2020-05-12 12:30:00,61.69,61.78,61.66,61.69,37581.0,56.822,56.9049,56.7944,56.822,37581.0
2020-05-12 12:35:00,61.69,61.77,61.67,61.76,48063.0,56.822,56.8957,56.8036,56.8865,48063.0
2020-05-12 12:40:00,61.75,61.76,61.68,61.72,33337.0,56.8773,56.8865,56.8128,56.8496,33337.0
2020-05-12 12:45:00,61.72,61.78,61.68,61.76,43322.0,56.8496,56.9049,56.8128,56.8865,43322.0
2020-05-12 12:50:00,61.76,61.78,61.69,61.73,30806.0,56.8865,56.9049,56.822,56.8588,30806.0
2020-05-12 12:55:00,61.74,61.82,61.73,61.77,63618.0,56.868,56.9417,56.8588,56.8957,63618.0
2020-05-12 13:00:00,61.77,61.79,61.58,61.6,23877.0,56.8957,56.9141,56.7207,56.7391,23877.0
2020-05-12 13:05:00,61.61,61.67,61.56,61.6,52774.0,56.7483,56.8036,56.7023,56.7391,52774.0
2020-05-12 13:10:00,61.59,61.59,61.35,61.4,20807.0,56.7299,56.7299,56.5088,56.5549,20807.0
2020-05-12 13:15:00,61.38,61.44,61.24,61.26,36576.0,56.5365,56.5917,56.4075,56.4259,36576.0
2020-05-12 13:20:00,61.26,61.34,61.15,61.16,35257.0,56.4259,56.4996,56.3246,56.3338,35257.0
2020-05-12 13:25:00,61.17,61.25,61.13,61.2,44149.0,56.343,56.4167,56.3062,56.3707,44149.0
2020-05-12 13:30:00,61.21,61.33,61.17,61.33,26729.0,56.3799,56.4904,56.343,56.4904,26729.0
2020-05-12 13:35:00,61.34,61.42,61.24,61.34,34481.0,56.4996,56.5733,56.4075,56.4996,34481.0
2020-05-12 13:40:00,61.33,61.33,61.24,61.27,110687.0,56.4904,56.4904,56.4075,56.4351,110687.0
2020-05-12 13:45:00,61.25,61.39,61.25,61.35,31217.0,56.4167,56.5457,56.4167,56.5088,31217.0
2020-05-12 13:50:00,61.34,61.46,61.32,61.45,38016.0,56.4996,56.6101,56.4812,56.6009,38016.0
2020-05-12 13:55:00,61.44,61.49,61.4,61.49,34095.0,56.5917,56.6378,56.5549,56.6378,34095.0
2020-05-12 14:00:00,61.5,61.5,61.37,61.41,19606.0,56.647,56.647,56.5272,56.5641,19606.0
2020-05-12 14:05:00,61.41,61.43,61.29,61.3,22609.0,56.5641,56.5825,56.4536,56.4628,22609.0
2020-05-12 14:10:00,61.29,61.3,61.11,61.11,34474.0,56.4536,56.4628,56.2878,56.2878,34474.0
2020-05-12 14:15:00,61.11,61.16,61.04,61.1,36249.0,56.2878,56.3338,56.2233,56.2786,36249.0
2020-05-12 14:20:00,61.11,61.19,61.11,61.17,20543.0,56.2878,56.3614,56.2878,56.343,20543.0
2020-05-12 14:25:00,61.16,61.16,61.07,61.11,26122.0,56.3338,56.3338,56.2509,56.2878,26122.0
2020-05-12 14:30:00,61.1,61.14,61.0,61.1,27513.0,56.2786,56.3154,56.1864,56.2786,27513.0
2020-05-12 14:35:00,61.1,61.19,61.03,61.17,247708.0,56.2786,56.3614,56.2141,56.343,247708.0
2020-05-12 14:40:00,61.16,61.18,60.98,61.08,140982.0,56.3338,56.3522,56.168,56.2601,140982.0
2020-05-12 14:45:00,61.09,61.11,61.02,61.02,62367.0,56.2693,56.2878,56.2049,56.2049,62367.0
2020-05-12 14:50:00,61.01,61.06,60.92,61.01,61773.0,56.1957,56.2417,56.1128,56.1957,61773.0
2020-05-12 14:55:00,61.0,61.01,60.95,60.96,71587.0,56.1864,56.1957,56.1404,56.1496,71587.0
2020-05-12 15:00:00,60.95,61.1,60.93,61.08,110093.0,56.1404,56.2786,56.122,56.2601,110093.0
2020-05-12 15:05:00,61.07,61.15,61.05,61.1,96762.0,56.2509,56.3246,56.2325,56.2786,96762.0
2020-05-12 15:10:00,61.1,61.1,60.88,60.9,122563.0,56.2786,56.2786,56.0759,56.0943,122563.0
2020-05-12 15:15:00,60.89,60.97,60.73,60.78,121570.0,56.0851,56.1588,55.9377,55.9838,121570.0
2020-05-12 15:20:00,60.77,60.84,60.71,60.71,209586.0,55.9746,56.0391,55.9193,55.9193,209586.0
2020-05-12 15:25:00,60.71,60.75,60.68,60.68,108752.0,55.9193,55.9562,55.8917,55.8917,108752.0
2020-05-12 15:30:00,60.67,60.74,60.56,60.59,112504.0,55.8825,55.947,55.7812,55.8088,112504.0
2020-05-12 15:35:00,60.58,60.59,60.34,60.44,311609.0,55.7996,55.8088,55.5785,55.6706,311609.0
2020-05-12 15:40:00,60.43,60.44,60.2,60.26,391757.0,55.6614,55.6706,55.4496,55.5048,391757.0
2020-05-12 15:45:00,60.26,60.33,60.16,60.16,155075.0,55.5048,55.5693,55.4127,55.4127,155075.0
2020-05-12 15:50:00,60.15,60.15,59.96,60.11,185757.0,55.4035,55.4035,55.2285,55.3667,185757.0
2020-05-12 15:55:00,60.13,60.16,59.86,59.9,238562.0,55.3851,55.4127,55.1364,55.1732,238562.0
2020-05-13 09:30:00,59.43,59.5,58.74,58.75,212307.0,54.7403,54.8048,54.1048,54.114,212307.0
2020-05-13 09:35:00,58.73,58.88,58.4,58.84,169585.0,54.0956,54.2337,53.7916,54.1969,169585.0
2020-05-13 09:40:00,58.9,59.07,58.74,58.75,83040.0,54.2522,54.4087,54.1048,54.114,83040.0
2020-05-13 09:45:00,58.72,59.17,58.61,59.09,56018.0,54.0864,54.5008,53.985,54.4272,56018.0
2020-05-13 09:50:00,59.08,59.12,58.7,58.8,41046.0,54.418,54.4548,54.0679,54.16,41046.0
2020-05-13 09:55:00,58.8,58.9,58.49,58.78,56242.0,54.16,54.2522,53.8745,54.1416,56242.0
2020-05-13 10:00:00,58.77,59.16,58.77,58.95,68226.0,54.1324,54.4916,54.1324,54.2982,68226.0
2020-05-13 10:05:00,59.0,59.06,58.95,58.97,60885.0,54.3443,54.3995,54.2982,54.3166,60885.0
2020-05-13 10:10:00,58.99,59.05,58.77,58.77,37940.0,54.3351,54.3903,54.1324,54.1324,37940.0
2020-05-13 10:15:00,58.74,58.85,58.68,58.71,36169.0,54.1048,54.2061,54.0495,54.0771,36169.0
2020-05-13 10:20:00,58.68,58.68,58.42,58.5,29247.0,54.0495,54.0495,53.81,53.8837,29247.0
2020-05-13 10:25:00,58.51,58.92,58.46,58.87,71247.0,53.8929,54.2706,53.8469,54.2245,71247.0
2020-05-13 10:30:00,58.89,59.1,58.82,58.91,28604.0,54.2429,54.4364,54.1785,54.2614,28604.0
2020-05-13 10:35:00,58.91,58.95,58.66,58.68,34773.0,54.2614,54.2982,54.0311,54.0495,34773.0
2020-05-13 10:40:00,58.68,58.75,58.53,58.6,25625.0,54.0495,54.114,53.9114,53.9758,25625.0
2020-05-13 10:45:00,58.59,58.59,58.32,58.32,83920.0,53.9666,53.9666,53.7179,53.7179,83920.0
2020-05-13 10:50:00,58.33,58.48,58.26,58.43,47643.0,53.7271,53.8653,53.6627,53.8192,47643.0
2020-05-13 10:55:00,58.41,58.44,58.12,58.16,48497.0,53.8008,53.8285,53.5337,53.5705,48497.0
2020-05-13 11:00:00,58.16,58.25,58.06,58.14,106272.0,53.5705,53.6534,53.4784,53.5521,106272.0
2020-05-13 11:05:00,58.13,58.3,58.05,58.15,48113.0,53.5429,53.6995,53.4692,53.5613,48113.0
2020-05-13 11:10:00,58.16,58.26,58.08,58.17,65936.0,53.5705,53.6627,53.4969,53.5798,65936.0
2020-05-13 11:15:00,58.18,58.27,57.88,57.9,70228.0,53.589,53.6719,53.3126,53.3311,70228.0
2020-05-13 11:20:00,57.89,57.9,57.62,57.62,63946.0,53.3219,53.3311,53.0732,53.0732,63946.0
2020-05-13 11:25:00,57.59,57.92,57.56,57.92,374501.0,53.0455,53.3495,53.0179,53.3495,374501.0
2020-05-13 11:30:00,57.92,58.02,57.83,57.9,36679.0,53.3495,53.4416,53.2666,53.3311,36679.0
2020-05-13 11:35:00,57.92,57.92,57.58,57.68,58253.0,53.3495,53.3495,53.0363,53.1284,58253.0
2020-05-13 11:40:00,57.69,57.7,57.46,57.52,53139.0,53.1376,53.1468,52.9258,52.9811,53139.0
2020-05-13 11:45:00,57.53,57.56,57.36,57.4,48320.0,52.9903,53.0179,52.8337,52.8705,48320.0
2020-05-13 11:50:00,57.43,57.56,57.3,57.32,134015.0,52.8982,53.0179,52.7784,52.7968,134015.0
2020-05-13 11:55:00,57.3,57.44,57.26,57.41,84057.0,52.7784,52.9074,52.7416,52.8797,84057.0
2020-05-13 12:00:00,57.45,57.64,57.31,57.31,78841.0,52.9166,53.0916,52.7876,52.7876,78841.0
2020-05-13 12:05:00,57.31,57.38,56.98,56.98,436023.0,52.7876,52.8521,52.4837,52.4837,436023.0
2020-05-13 12:10:00,56.99,57.06,56.89,56.94,173915.0,52.4929,52.5574,52.4008,52.4468,173915.0
2020-05-13 12:15:00,56.92,56.98,56.75,56.78,85933.0,52.4284,52.4837,52.2718,52.2994,85933.0
2020-05-13 12:20:00,56.81,57.07,56.8,56.93,68052.0,52.3271,52.5666,52.3179,52.4376,68052.0
2020-05-13 12:25:00,56.92,57.23,56.87,57.22,40424.0,52.4284,52.7139,52.3823,52.7047,40424.0
2020-05-13 12:30:00,57.21,57.46,57.2,57.44,39936.0,52.6955,52.9258,52.6863,52.9074,39936.0
2020-05-13 12:35:00,57.45,57.47,57.29,57.47,68630.0,52.9166,52.935,52.7692,52.935,68630.0
2020-05-13 12:40:00,57.44,57.44,57.26,57.3,52113.0,52.9074,52.9074,52.7416,52.7784,52113.0
2020-05-13 12:45:00,57.3,57.47,57.26,57.43,100018.0,52.7784,52.935,52.7416,52.8982,100018.0
2020-05-13 12:50:00,57.43,57.46,57.26,57.39,31897.0,52.8982,52.9258,52.7416,52.8613,31897.0
2020-05-13 12:55:00,57.39,57.48,57.29,57.36,65639.0,52.8613,52.9442,52.7692,52.8337,65639.0
2020-05-13 13:00:00,57.37,57.41,57.21,57.21,49161.0,52.8429,52.8797,52.6955,52.6955,49161.0
2020-05-13 13:05:00,57.21,57.31,57.09,57.3,53141.0,52.6955,52.7876,52.585,52.7784,53141.0
2020-05-13 13:10:00,57.34,57.58,57.33,57.48,79656.0,52.8153,53.0363,52.806,52.9442,79656.0
2020-05-13 13:15:00,57.47,57.72,57.37,57.71,34983.0,52.935,53.1653,52.8429,53.1561,34983.0
2020-05-13 13:20:00,57.72,57.75,57.5,57.5,31860.0,53.1653,53.1929,52.9626,52.9626,31860.0
2020-05-13 13:25:00,57.51,57.61,57.42,57.56,60159.0,52.9718,53.064,52.8889,53.0179,60159.0
2020-05-13 13:30:00,57.54,57.6,57.4,57.41,21155.0,52.9995,53.0547,52.8705,52.8797,21155.0
2020-05-13 13:35:00,57.42,57.53,57.38,57.52,29577.0,52.8889,52.9903,52.8521,52.9811,29577.0
2020-05-13 13:40:00,57.54,57.58,57.37,57.47,38462.0,52.9995,53.0363,52.8429,52.935,38462.0
2020-05-13 13:45:00,57.48,57.51,57.37,57.48,33921.0,52.9442,52.9718,52.8429,52.9442,33921.0
2020-05-13 13:50:00,57.5,57.5,57.27,57.29,45276.0,52.9626,52.9626,52.7508,52.7692,45276.0
2020-05-13 13:55:00,57.33,57.34,57.26,57.33,67809.0,52.806,52.8153,52.7416,52.806,67809.0
2020-05-13 14:00:00,57.32,57.32,57.12,57.16,232690.0,52.7968,52.7968,52.6126,52.6495,232690.0
2020-05-13 14:05:00,57.16,57.39,57.13,57.39,197098.0,52.6495,52.8613,52.6218,52.8613,197098.0
2020-05-13 14:10:00,57.4,57.55,57.33,57.44,42657.0,52.8705,53.0087,52.806,52.9074,42657.0
2020-05-13 14:15:00,57.43,57.68,57.4,57.54,54806.0,52.8982,53.1284,52.8705,52.9995,54806.0
2020-05-13 14:20:00,57.53,57.66,57.5,57.55,130539.0,52.9903,53.11,52.9626,53.0087,130539.0
2020-05-13 14:25:00,57.55,57.64,57.48,57.59,83373.0,53.0087,53.0916,52.9442,53.0455,83373.0
2020-05-13 14:30:00,57.59,57.68,57.58,57.58,92227.0,53.0455,53.1284,53.0363,53.0363,92227.0
2020-05-13 14:35:00,57.58,57.69,57.52,57.6,114960.0,53.0363,53.1376,52.9811,53.0547,114960.0
2020-05-13 14:40:00,57.59,57.61,57.38,57.39,110432.0,53.0455,53.064,52.8521,52.8613,110432.0
2020-05-13 14:45:00,57.4,57.57,57.4,57.5,99689.0,52.8705,53.0271,52.8705,52.9626,99689.0
2020-05-13 14:50:00,57.49,57.54,57.43,57.45,891619.0,52.9534,52.9995,52.8982,52.9166,891619.0
2020-05-13 14:55:00,57.45,57.47,57.31,57.32,134353.0,52.9166,52.935,52.7876,52.7968,134353.0
2020-05-13 15:00:00,57.32,57.59,57.32,57.49,175145.0,52.7968,53.0455,52.7968,52.9534,175145.0
2020-05-13 15:05:00,57.48,57.48,57.34,57.37,125089.0,52.9442,52.9442,52.8153,52.8429,125089.0
2020-05-13 15:10:00,57.38,57.47,57.3,57.35,80551.0,52.8521,52.935,52.7784,52.8245,80551.0
2020-05-13 15:15:00,57.35,57.39,57.3,57.38,78903.0,52.8245,52.8613,52.7784,52.8521,78903.0
2020-05-13 15:20:00,57.39,57.41,57.24,57.25,326129.0,52.8613,52.8797,52.7231,52.7324,326129.0
2020-05-13 15:25:00,57.25,57.38,57.13,57.35,141394.0,52.7324,52.8521,52.6218,52.8245,141394.0
2020-05-13 15:30:00,57.34,57.54,57.29,57.46,227742.0,52.8153,52.9995,52.7692,52.9258,227742.0
2020-05-13 15:35:00,57.45,57.57,57.36,57.42,138407.0,52.9166,53.0271,52.8337,52.8889,138407.0
2020-05-13 15:40:00,57.42,57.52,57.36,57.39,104378.0,52.8889,52.9811,52.8337,52.8613,104378.0
2020-05-13 15:45:00,57.4,57.53,57.26,57.48,98301.0,52.8705,52.9903,52.7416,52.9442,98301.0
2020-05-13 15:50:00,57.46,57.71,57.46,57.59,157831.0,52.9258,53.1561,52.9258,53.0455,157831.0
2020-05-13 15:55:00,57.58,57.7,57.5,57.61,197083.0,53.0363,53.1468,52.9626,53.064,197083.0
2020-05-14 09:30:00,56.24,56.4,55.82,55.91,425170.0,51.8021,51.9494,51.4152,51.4981,425170.0
2020-05-14 09:35:00,55.93,56.2,55.73,55.77,227857.0,51.5165,51.7652,51.3323,51.3691,227857.0
2020-05-14 09:40:00,55.73,55.73,55.41,55.55,234124.0,51.3323,51.3323,51.0376,51.1665,234124.0
2020-05-14 09:45:00,55.55,55.71,55.36,55.37,85627.0,51.1665,51.3139,50.9915,51.0007,85627.0
2020-05-14 09:50:00,55.34,55.44,55.03,55.05,104131.0,50.9731,51.0652,50.6875,50.706,104131.0
2020-05-14 09:55:00,55.06,55.23,54.92,54.97,71348.0,50.7152,50.8718,50.5862,50.6323,71348.0
2020-05-14 10:00:00,54.97,55.04,54.7,54.82,174513.0,50.6323,50.6968,50.3836,50.4941,174513.0
2020-05-14 10:05:00,54.84,55.4,54.83,55.4,78112.0,50.5125,51.0283,50.5033,51.0283,78112.0
2020-05-14 10:10:00,55.41,55.57,55.22,55.23,169572.0,51.0376,51.1849,50.8625,50.8718,169572.0
2020-05-14 10:15:00,55.23,55.42,55.1,55.41,64879.0,50.8718,51.0468,50.752,51.0376,64879.0
2020-05-14 10:20:00,55.49,55.52,55.25,55.43,32912.0,51.1112,51.1389,50.8902,51.056,32912.0
2020-05-14 10:25:00,55.46,55.73,55.46,55.52,57296.0,51.0836,51.3323,51.0836,51.1389,57296.0
2020-05-14 10:30:00,55.54,55.89,55.54,55.85,66749.0,51.1573,51.4797,51.1573,51.4428,66749.0
2020-05-14 10:35:00,55.85,56.4,55.84,56.38,97297.0,51.4428,51.9494,51.4336,51.931,97297.0
2020-05-14 10:40:00,56.37,56.37,55.94,55.98,694598.0,51.9218,51.9218,51.5257,51.5626,694598.0
2020-05-14 10:45:00,56.01,56.63,56.01,56.62,169311.0,51.5902,52.1613,51.5902,52.1521,169311.0
2020-05-14 10:50:00,56.62,57.17,56.54,56.99,89511.0,52.1521,52.6587,52.0784,52.4929,89511.0
2020-05-14 10:55:00,56.98,56.99,56.62,56.66,242456.0,52.4837,52.4929,52.1521,52.1889,242456.0
2020-05-14 11:00:00,56.66,57.03,56.66,56.94,64462.0,52.1889,52.5297,52.1889,52.4468,64462.0
2020-05-14 11:05:00,56.96,57.35,56.93,57.04,160558.0,52.4652,52.8245,52.4376,52.5389,160558.0
2020-05-14 11:10:00,57.05,57.09,56.7,56.71,109039.0,52.5481,52.585,52.2258,52.235,109039.0
2020-05-14 11:15:00,56.77,57.25,56.77,57.05,55657.0,52.2902,52.7324,52.2902,52.5481,55657.0
2020-05-14 11:20:00,57.02,57.04,56.58,56.61,90287.0,52.5205,52.5389,52.1152,52.1429,90287.0
2020-05-14 11:25:00,56.64,56.64,56.4,56.56,76504.0,52.1705,52.1705,51.9494,52.0968,76504.0
2020-05-14 11:30:00,56.55,56.8,56.44,56.47,68065.0,52.0876,52.3179,51.9863,52.0139,68065.0
2020-05-14 11:35:00,56.49,56.59,56.06,56.12,77158.0,52.0323,52.1244,51.6363,51.6915,77158.0
2020-05-14 11:40:00,56.1,56.24,55.96,56.2,92370.0,51.6731,51.8021,51.5442,51.7652,92370.0
2020-05-14 11:45:00,56.19,56.24,56.06,56.13,48952.0,51.756,51.8021,51.6363,51.7007,48952.0
2020-05-14 11:50:00,56.14,56.58,56.1,56.55,36171.0,51.7099,52.1152,51.6731,52.0876,36171.0
2020-05-14 11:55:00,56.53,56.54,56.33,56.39,32765.0,52.0692,52.0784,51.885,51.9402,32765.0
2020-05-14 12:00:00,56.39,56.52,56.25,56.39,72335.0,51.9402,52.06,51.8113,51.9402,72335.0
2020-05-14 12:05:00,56.36,56.41,56.26,56.35,70728.0,51.9126,51.9586,51.8205,51.9034,70728.0
2020-05-14 12:10:00,56.34,56.68,56.32,56.52,47436.0,51.8942,52.2073,51.8757,52.06,47436.0
2020-05-14 12:15:00,56.54,56.64,56.38,56.39,34520.0,52.0784,52.1705,51.931,51.9402,34520.0
2020-05-14 12:20:00,56.39,56.77,56.37,56.73,50592.0,51.9402,52.2902,51.9218,52.2534,50592.0
2020-05-14 12:25:00,56.69,56.7,56.42,56.57,44011.0,52.2165,52.2258,51.9679,52.106,44011.0
2020-05-14 12:30:00,56.6,56.7,56.57,56.61,41144.0,52.1337,52.2258,52.106,52.1429,41144.0
2020-05-14 12:35:00,56.59,56.78,56.56,56.62,77600.0,52.1244,52.2994,52.0968,52.1521,77600.0
2020-05-14 12:40:00,56.62,56.64,56.52,56.53,56792.0,52.1521,52.1705,52.06,52.0692,56792.0
2020-05-14 12:45:00,56.52,56.61,56.48,56.55,98278.0,52.06,52.1429,52.0231,52.0876,98278.0
2020-05-14 12:50:00,56.56,56.94,56.49,56.94,71172.0,52.0968,52.4468,52.0323,52.4468,71172.0
2020-05-14 12:55:00,56.96,57.18,56.94,57.13,71057.0,52.4652,52.6679,52.4468,52.6218,71057.0
2020-05-14 13:00:00,57.13,57.15,56.94,56.94,35644.0,52.6218,52.6402,52.4468,52.4468,35644.0
2020-05-14 13:05:00,56.93,56.94,56.82,56.93,27254.0,52.4376,52.4468,52.3363,52.4376,27254.0
2020-05-14 13:10:00,56.93,57.07,56.91,56.96,56418.0,52.4376,52.5666,52.4192,52.4652,56418.0
2020-05-14 13:15:00,56.97,57.12,56.94,57.12,49262.0,52.4745,52.6126,52.4468,52.6126,49262.0
2020-05-14 13:20:00,57.13,57.25,57.11,57.21,90823.0,52.6218,52.7324,52.6034,52.6955,90823.0
2020-05-14 13:25:00,57.21,57.56,57.21,57.55,92366.0,52.6955,53.0179,52.6955,53.0087,92366.0
2020-05-14 13:30:00,57.53,57.62,57.43,57.45,34521.0,52.9903,53.0732,52.8982,52.9166,34521.0
2020-05-14 13:35:00,57.45,57.48,57.33,57.37,34525.0,52.9166,52.9442,52.806,52.8429,34525.0
2020-05-14 13:40:00,57.37,57.37,57.13,57.14,70039.0,52.8429,52.8429,52.6218,52.631,70039.0
2020-05-14 13:45:00,57.15,57.31,57.12,57.28,45338.0,52.6402,52.7876,52.6126,52.76,45338.0
2020-05-14 13:50:00,57.26,57.27,57.14,57.14,53829.0,52.7416,52.7508,52.631,52.631,53829.0
2020-05-14 13:55:00,57.16,57.21,56.93,56.95,47423.0,52.6495,52.6955,52.4376,52.456,47423.0
2020-05-14 14:00:00,56.94,56.95,56.73,56.88,294854.0,52.4468,52.456,52.2534,52.3916,294854.0
2020-05-14 14:05:00,56.88,56.88,56.73,56.86,41109.0,52.3916,52.3916,52.2534,52.3731,41109.0
2020-05-14 14:10:00,56.87,56.94,56.81,56.89,126672.0,52.3823,52.4468,52.3271,52.4008,126672.0
2020-05-14 14:15:00,56.9,57.0,56.82,56.92,175817.0,52.41,52.5021,52.3363,52.4284,175817.0
2020-05-14 14:20:00,56.92,57.13,56.91,57.04,163346.0,52.4284,52.6218,52.4192,52.5389,163346.0
2020-05-14 14:25:00,57.03,57.09,57.0,57.05,49124.0,52.5297,52.585,52.5021,52.5481,49124.0
2020-05-14 14:30:00,57.06,57.13,56.89,56.92,52997.0,52.5574,52.6218,52.4008,52.4284,52997.0
2020-05-14 14:35:00,56.9,56.95,56.79,56.8,73831.0,52.41,52.456,52.3087,52.3179,73831.0
2020-05-14 14:40:00,56.8,56.94,56.59,56.74,507911.0,52.3179,52.4468,52.1244,52.2626,507911.0
2020-05-14 14:45:00,56.73,56.78,56.63,56.73,44862.0,52.2534,52.2994,52.1613,52.2534,44862.0
2020-05-14 14:50:00,56.71,56.91,56.65,56.9,97293.0,52.235,52.4192,52.1797,52.41,97293.0
2020-05-14 14:55:00,56.89,57.04,56.83,56.95,60928.0,52.4008,52.5389,52.3455,52.456,60928.0
2020-05-14 15:00:00,56.96,57.24,56.91,57.23,130822.0,52.4652,52.7231,52.4192,52.7139,130822.0
2020-05-14 15:05:00,57.23,57.34,57.11,57.29,112528.0,52.7139,52.8153,52.6034,52.7692,112528.0
2020-05-14 15:10:00,57.28,57.28,57.13,57.2,134408.0,52.76,52.76,52.6218,52.6863,134408.0
2020-05-14 15:15:00,57.21,57.34,57.17,57.23,79975.0,52.6955,52.8153,52.6587,52.7139,79975.0
2020-05-14 15:20:00,57.24,57.42,57.17,57.42,136695.0,52.7231,52.8889,52.6587,52.8889,136695.0
2020-05-14 15:25:00,57.41,57.49,57.31,57.38,80640.0,52.8797,52.9534,52.7876,52.8521,80640.0
2020-05-14 15:30:00,57.39,57.49,57.19,57.2,178596.0,52.8613,52.9534,52.6771,52.6863,178596.0
2020-05-14 15:35:00,57.2,57.27,57.06,57.19,245092.0,52.6863,52.7508,52.5574,52.6771,245092.0
2020-05-14 15:40:00,57.18,57.35,57.12,57.35,262499.0,52.6679,52.8245,52.6126,52.8245,262499.0
2020-05-14 15:45:00,57.35,57.58,57.34,57.57,119047.0,52.8245,53.0363,52.8153,53.0271,119047.0
2020-05-14 15:50:00,57.6,57.84,57.6,57.78,458209.0,53.0547,53.2758,53.0547,53.2205,458209.0
2020-05-14 15:55:00,57.77,57.89,57.63,57.87,229955.0,53.2113,53.3219,53.0824,53.3034,229955.0
2020-05-15 09:30:00,57.39,57.62,57.2,57.2,177345.0,52.8613,53.0732,52.6863,52.6863,177345.0
2020-05-15 09:35:00,57.18,57.66,57.04,57.64,122309.0,52.6679,53.11,52.5389,53.0916,122309.0
2020-05-15 09:40:00,57.64,57.84,57.47,57.79,123670.0,53.0916,53.2758,52.935,53.2297,123670.0
2020-05-15 09:45:00,57.81,57.87,57.61,57.7,96669.0,53.2482,53.3034,53.064,53.1468,96669.0
2020-05-15 09:50:00,57.7,58.11,57.7,58.06,71200.0,53.1468,53.5245,53.1468,53.4784,71200.0
2020-05-15 09:55:00,58.05,58.05,57.81,57.83,45587.0,53.4692,53.4692,53.2482,53.2666,45587.0
2020-05-15 10:00:00,57.82,57.92,57.69,57.72,57235.0,53.2574,53.3495,53.1376,53.1653,57235.0
2020-05-15 10:05:00,57.72,57.97,57.72,57.97,129419.0,53.1653,53.3955,53.1653,53.3955,129419.0
2020-05-15 10:10:00,57.98,58.35,57.92,58.28,79038.0,53.4048,53.7456,53.3495,53.6811,79038.0
2020-05-15 10:15:00,58.28,58.44,58.19,58.19,302509.0,53.6811,53.8285,53.5982,53.5982,302509.0
2020-05-15 10:20:00,58.18,58.34,58.08,58.08,54731.0,53.589,53.7363,53.4969,53.4969,54731.0
2020-05-15 10:25:00,58.06,58.38,58.06,58.33,30502.0,53.4784,53.7732,53.4784,53.7271,30502.0
2020-05-15 10:30:00,58.31,58.45,58.23,58.25,96361.0,53.7087,53.8377,53.635,53.6534,96361.0
2020-05-15 10:35:00,58.25,58.51,58.06,58.34,99058.0,53.6534,53.8929,53.4784,53.7363,99058.0
2020-05-15 10:40:00,58.34,58.36,58.15,58.24,55746.0,53.7363,53.7548,53.5613,53.6442,55746.0
2020-05-15 10:45:00,58.23,58.36,58.22,58.27,37571.0,53.635,53.7548,53.6258,53.6719,37571.0
2020-05-15 10:50:00,58.26,58.27,57.93,57.98,75064.0,53.6627,53.6719,53.3587,53.4048,75064.0
2020-05-15 10:55:00,57.98,58.23,57.92,58.15,39347.0,53.4048,53.635,53.3495,53.5613,39347.0
2020-05-15 11:00:00,58.15,58.15,57.9,57.98,82803.0,53.5613,53.5613,53.3311,53.4048,82803.0
2020-05-15 11:05:00,57.96,58.05,57.9,58.03,50345.0,53.3863,53.4692,53.3311,53.4508,50345.0
2020-05-15 11:10:00,58.02,58.19,57.88,58.14,44269.0,53.4416,53.5982,53.3126,53.5521,44269.0
2020-05-15 11:15:00,58.11,58.18,58.0,58.15,110358.0,53.5245,53.589,53.4232,53.5613,110358.0
2020-05-15 11:20:00,58.14,58.43,58.07,58.4,90683.0,53.5521,53.8192,53.4877,53.7916,90683.0
2020-05-15 11:25:00,58.41,58.5,58.36,58.37,54883.0,53.8008,53.8837,53.7548,53.764,54883.0
2020-05-15 11:30:00,58.39,58.44,58.26,58.38,25878.0,53.7824,53.8285,53.6627,53.7732,25878.0
2020-05-15 11:35:00,58.39,58.39,58.07,58.15,40485.0,53.7824,53.7824,53.4877,53.5613,40485.0
2020-05-15 11:40:00,58.13,58.25,58.04,58.18,50173.0,53.5429,53.6534,53.46,53.589,50173.0
2020-05-15 11:45:00,58.17,58.19,58.02,58.04,30396.0,53.5798,53.5982,53.4416,53.46,30396.0
2020-05-15 11:50:00,58.03,58.17,58.03,58.07,34318.0,53.4508,53.5798,53.4508,53.4877,34318.0
2020-05-15 11:55:00,58.08,58.31,58.08,58.23,43293.0,53.4969,53.7087,53.4969,53.635,43293.0
2020-05-15 12:00:00,58.21,58.41,58.16,58.31,68423.0,53.6166,53.8008,53.5705,53.7087,68423.0
2020-05-15 12:05:00,58.31,58.43,58.28,58.42,33626.0,53.7087,53.8192,53.6811,53.81,33626.0
2020-05-15 12:10:00,58.41,58.41,58.27,58.31,24269.0,53.8008,53.8008,53.6719,53.7087,24269.0
2020-05-15 12:15:00,58.32,58.33,58.19,58.3,57339.0,53.7179,53.7271,53.5982,53.6995,57339.0
2020-05-15 12:20:00,58.3,58.52,58.3,58.51,68055.0,53.6995,53.9021,53.6995,53.8929,68055.0
2020-05-15 12:25:00,58.53,58.6,58.36,58.42,65635.0,53.9114,53.9758,53.7548,53.81,65635.0
2020-05-15 12:30:00,58.43,58.48,58.34,58.48,47016.0,53.8192,53.8653,53.7363,53.8653,47016.0
2020-05-15 12:35:00,58.48,58.5,58.4,58.46,66014.0,53.8653,53.8837,53.7916,53.8469,66014.0
2020-05-15 12:40:00,58.46,58.61,58.41,58.44,105574.0,53.8469,53.985,53.8008,53.8285,105574.0
2020-05-15 12:45:00,58.41,58.46,58.24,58.32,83111.0,53.8008,53.8469,53.6442,53.7179,83111.0
2020-05-15 12:50:00,58.32,58.45,58.3,58.4,48913.0,53.7179,53.8377,53.6995,53.7916,48913.0
2020-05-15 12:55:00,58.4,58.41,58.26,58.39,52609.0,53.7916,53.8008,53.6627,53.7824,52609.0
2020-05-15 13:00:00,58.4,58.53,58.37,58.46,69358.0,53.7916,53.9114,53.764,53.8469,69358.0
2020-05-15 13:05:00,58.46,58.46,58.32,58.41,92327.0,53.8469,53.8469,53.7179,53.8008,92327.0
2020-05-15 13:10:00,58.41,58.57,58.41,58.55,41162.0,53.8008,53.9482,53.8008,53.9298,41162.0
2020-05-15 13:15:00,58.54,58.56,58.39,58.42,51241.0,53.9206,53.939,53.7824,53.81,51241.0
2020-05-15 13:20:00,58.42,58.49,58.36,58.44,41886.0,53.81,53.8745,53.7548,53.8285,41886.0
2020-05-15 13:25:00,58.45,58.58,58.43,58.54,37325.0,53.8377,53.9574,53.8192,53.9206,37325.0
2020-05-15 13:30:00,58.54,58.61,58.44,58.57,37162.0,53.9206,53.985,53.8285,53.9482,37162.0
2020-05-15 13:35:00,58.56,58.71,58.54,58.67,52713.0,53.939,54.0771,53.9206,54.0403,52713.0
2020-05-15 13:40:00,58.67,58.71,58.6,58.65,137321.0,54.0403,54.0771,53.9758,54.0219,137321.0
2020-05-15 13:45:00,58.63,58.66,58.43,58.48,120210.0,54.0035,54.0311,53.8192,53.8653,120210.0
2020-05-15 13:50:00,58.48,58.75,58.46,58.71,159583.0,53.8653,54.114,53.8469,54.0771,159583.0
2020-05-15 13:55:00,58.7,58.76,58.64,58.67,49884.0,54.0679,54.1232,54.0127,54.0403,49884.0
2020-05-15 14:00:00,58.68,58.87,58.67,58.84,78154.0,54.0495,54.2245,54.0403,54.1969,78154.0
2020-05-15 14:05:00,58.84,58.88,58.75,58.83,369424.0,54.1969,54.2337,54.114,54.1877,369424.0
2020-05-15 14:10:00,58.83,58.86,58.77,58.83,117494.0,54.1877,54.2153,54.1324,54.1877,117494.0
2020-05-15 14:15:00,58.84,58.94,58.79,58.84,46244.0,54.1969,54.289,54.1508,54.1969,46244.0
2020-05-15 14:20:00,58.85,58.94,58.82,58.85,74193.0,54.2061,54.289,54.1785,54.2061,74193.0
2020-05-15 14:25:00,58.84,58.9,58.79,58.87,66180.0,54.1969,54.2522,54.1508,54.2245,66180.0
2020-05-15 14:30:00,58.88,58.9,58.74,58.76,94553.0,54.2337,54.2522,54.1048,54.1232,94553.0
2020-05-15 14:35:00,58.76,58.78,58.56,58.64,80732.0,54.1232,54.1416,53.939,54.0127,80732.0
2020-05-15 14:40:00,58.64,58.68,58.56,58.58,82050.0,54.0127,54.0495,53.939,53.9574,82050.0
2020-05-15 14:45:00,58.57,58.63,58.52,58.54,138497.0,53.9482,54.0035,53.9021,53.9206,138497.0
2020-05-15 14:50:00,58.55,58.64,58.53,58.61,67149.0,53.9298,54.0127,53.9114,53.985,67149.0
2020-05-15 14:55:00,58.61,58.64,58.48,58.5,90402.0,53.985,54.0127,53.8653,53.8837,90402.0
2020-05-15 15:00:00,58.52,58.69,58.47,58.65,56848.0,53.9021,54.0587,53.8561,54.0219,56848.0
2020-05-15 15:05:00,58.66,58.71,58.6,58.67,191887.0,54.0311,54.0771,53.9758,54.0403,191887.0
2020-05-15 15:10:00,58.66,58.73,58.59,58.69,65630.0,54.0311,54.0956,53.9666,54.0587,65630.0
2020-05-15 15:15:00,58.68,58.73,58.62,58.68,89869.0,54.0495,54.0956,53.9943,54.0495,89869.0
2020-05-15 15:20:00,58.7,58.77,58.61,58.62,122927.0,54.0679,54.1324,53.985,53.9943,122927.0
2020-05-15 15:25:00,58.62,58.74,58.61,58.67,56262.0,53.9943,54.1048,53.985,54.0403,56262.0
2020-05-15 15:30:00,58.66,58.71,58.6,58.63,61785.0,54.0311,54.0771,53.9758,54.0035,61785.0
2020-05-15 15:35:00,58.64,58.66,58.43,58.52,115486.0,54.0127,54.0311,53.8192,53.9021,115486.0
2020-05-15 15:40:00,58.52,58.54,58.47,58.49,50330.0,53.9021,53.9206,53.8561,53.8745,50330.0
2020-05-15 15:45:00,58.49,58.65,58.43,58.61,143958.0,53.8745,54.0219,53.8192,53.985,143958.0
2020-05-15 15:50:00,58.6,58.6,58.47,58.56,191159.0,53.9758,53.9758,53.8561,53.939,191159.0
2020-05-15 15:55:00,58.54,58.63,58.53,58.63,174850.0,53.9206,54.0035,53.9114,54.0035,174850.0
2020-05-18 09:30:00,61.12,61.94,60.95,61.93,209479.0,56.297,57.0523,56.1404,57.0431,209479.0
2020-05-18 09:35:00,61.99,62.2,61.82,62.06,65655.0,57.0983,57.2917,56.9417,57.1628,65655.0
2020-05-18 09:40:00,62.07,62.18,61.89,61.97,99131.0,57.172,57.2733,57.0062,57.0799,99131.0
2020-05-18 09:45:00,61.98,62.38,61.94,62.12,82244.0,57.0891,57.4575,57.0523,57.2181,82244.0
2020-05-18 09:50:00,62.13,62.21,61.82,61.89,99829.0,57.2273,57.301,56.9417,57.0062,99829.0
2020-05-18 09:55:00,61.85,62.13,61.81,62.01,53159.0,56.9694,57.2273,56.9325,57.1167,53159.0
2020-05-18 10:00:00,62.01,62.18,61.89,62.09,77996.0,57.1167,57.2733,57.0062,57.1904,77996.0
2020-05-18 10:05:00,62.07,62.12,61.86,61.92,101540.0,57.172,57.2181,56.9786,57.0338,101540.0
2020-05-18 10:10:00,61.9,61.93,61.72,61.75,49134.0,57.0154,57.0431,56.8496,56.8773,49134.0
2020-05-18 10:15:00,61.75,61.81,61.62,61.77,44446.0,56.8773,56.9325,56.7575,56.8957,44446.0
2020-05-18 10:20:00,61.76,61.82,61.66,61.69,71089.0,56.8865,56.9417,56.7944,56.822,71089.0
2020-05-18 10:25:00,61.71,61.78,61.6,61.61,25773.0,56.8404,56.9049,56.7391,56.7483,25773.0
2020-05-18 10:30:00,61.61,61.92,61.61,61.89,40866.0,56.7483,57.0338,56.7483,57.0062,40866.0
2020-05-18 10:35:00,61.9,61.92,61.77,61.81,37994.0,57.0154,57.0338,56.8957,56.9325,37994.0
2020-05-18 10:40:00,61.83,61.94,61.79,61.93,44149.0,56.9509,57.0523,56.9141,57.0431,44149.0
2020-05-18 10:45:00,61.9,62.07,61.89,62.03,39850.0,57.0154,57.172,57.0062,57.1352,39850.0
2020-05-18 10:50:00,62.01,62.1,61.92,61.94,43516.0,57.1167,57.1996,57.0338,57.0523,43516.0
2020-05-18 10:55:00,61.93,62.01,61.89,61.89,21520.0,57.0431,57.1167,57.0062,57.0062,21520.0
2020-05-18 11:00:00,61.9,62.16,61.9,62.14,93146.0,57.0154,57.2549,57.0154,57.2365,93146.0
2020-05-18 11:05:00,62.13,62.53,62.11,62.53,43074.0,57.2273,57.5957,57.2089,57.5957,43074.0
2020-05-18 11:10:00,62.52,62.52,62.31,62.47,46631.0,57.5865,57.5865,57.3931,57.5404,46631.0
2020-05-18 11:15:00,62.48,62.57,62.38,62.56,23236.0,57.5497,57.6326,57.4575,57.6233,23236.0
2020-05-18 11:20:00,62.56,62.68,62.52,62.66,20199.0,57.6233,57.7339,57.5865,57.7155,20199.0
2020-05-18 11:25:00,62.66,62.71,62.49,62.62,66875.0,57.7155,57.7615,57.5589,57.6786,66875.0
2020-05-18 11:30:00,62.63,62.64,62.47,62.49,52708.0,57.6878,57.697,57.5404,57.5589,52708.0
2020-05-18 11:35:00,62.5,62.53,62.36,62.39,33120.0,57.5681,57.5957,57.4391,57.4668,33120.0
2020-05-18 11:40:00,62.38,62.57,62.38,62.39,67136.0,57.4575,57.6326,57.4575,57.4668,67136.0
2020-05-18 11:45:00,62.37,62.44,62.3,62.31,23092.0,57.4483,57.5128,57.3839,57.3931,23092.0
2020-05-18 11:50:00,62.3,62.49,62.3,62.45,45574.0,57.3839,57.5589,57.3839,57.522,45574.0
2020-05-18 11:55:00,62.44,62.49,62.36,62.36,39249.0,57.5128,57.5589,57.4391,57.4391,39249.0
2020-05-18 12:00:00,62.35,62.46,62.27,62.35,39006.0,57.4299,57.5312,57.3562,57.4299,39006.0
2020-05-18 12:05:00,62.37,62.53,62.36,62.53,54224.0,57.4483,57.5957,57.4391,57.5957,54224.0
2020-05-18 12:10:00,62.51,62.54,62.35,62.37,30877.0,57.5773,57.6049,57.4299,57.4483,30877.0
2020-05-18 12:15:00,62.35,62.41,62.25,62.26,23280.0,57.4299,57.4852,57.3378,57.347,23280.0
2020-05-18 12:20:00,62.24,62.34,62.23,62.32,30514.0,57.3286,57.4207,57.3194,57.4023,30514.0
2020-05-18 12:25:00,62.33,62.44,62.32,62.41,16700.0,57.4115,57.5128,57.4023,57.4852,16700.0
2020-05-18 12:30:00,62.39,62.43,62.34,62.37,14980.0,57.4668,57.5036,57.4207,57.4483,14980.0
2020-05-18 12:35:00,62.37,62.4,62.32,62.38,45486.0,57.4483,57.476,57.4023,57.4575,45486.0
2020-05-18 12:40:00,62.39,62.4,62.25,62.32,61689.0,57.4668,57.476,57.3378,57.4023,61689.0
2020-05-18 12:45:00,62.32,62.33,62.19,62.23,38307.0,57.4023,57.4115,57.2825,57.3194,38307.0
2020-05-18 12:50:00,62.23,62.33,62.23,62.32,54470.0,57.3194,57.4115,57.3194,57.4023,54470.0
2020-05-18 12:55:00,62.31,62.35,62.27,62.29,21644.0,57.3931,57.4299,57.3562,57.3746,21644.0
2020-05-18 13:00:00,62.3,62.47,62.29,62.47,32212.0,57.3839,57.5404,57.3746,57.5404,32212.0
2020-05-18 13:05:00,62.46,62.58,62.45,62.56,28713.0,57.5312,57.6418,57.522,57.6233,28713.0
2020-05-18 13:10:00,62.57,62.75,62.57,62.75,24993.0,57.6326,57.7983,57.6326,57.7983,24993.0
2020-05-18 13:15:00,62.74,62.74,62.61,62.69,26926.0,57.7891,57.7891,57.6694,57.7431,26926.0
2020-05-18 13:20:00,62.69,62.7,62.59,62.61,28292.0,57.7431,57.7523,57.651,57.6694,28292.0
2020-05-18 13:25:00,62.61,62.68,62.55,62.63,33597.0,57.6694,57.7339,57.6141,57.6878,33597.0
2020-05-18 13:30:00,62.64,62.64,62.44,62.47,43248.0,57.697,57.697,57.5128,57.5404,43248.0
2020-05-18 13:35:00,62.48,62.63,62.47,62.63,22750.0,57.5497,57.6878,57.5404,57.6878,22750.0
2020-05-18 13:40:00,62.64,62.65,62.56,62.6,55007.0,57.697,57.7062,57.6233,57.6602,55007.0
2020-05-18 13:45:00,62.61,62.68,62.59,62.62,29866.0,57.6694,57.7339,57.651,57.6786,29866.0
2020-05-18 13:50:00,62.62,62.64,62.56,62.63,28677.0,57.6786,57.697,57.6233,57.6878,28677.0
2020-05-18 13:55:00,62.63,62.63,62.55,62.58,39279.0,57.6878,57.6878,57.6141,57.6418,39279.0
2020-05-18 14:00:00,62.58,62.63,62.47,62.61,47786.0,57.6418,57.6878,57.5404,57.6694,47786.0
2020-05-18 14:05:00,62.62,62.63,62.39,62.43,51246.0,57.6786,57.6878,57.4668,57.5036,51246.0
2020-05-18 14:10:00,62.43,62.44,62.36,62.42,34449.0,57.5036,57.5128,57.4391,57.4944,34449.0
2020-05-18 14:15:00,62.43,62.43,62.27,62.3,70902.0,57.5036,57.5036,57.3562,57.3839,70902.0
2020-05-18 14:20:00,62.31,62.36,62.23,62.34,22138.0,57.3931,57.4391,57.3194,57.4207,22138.0
2020-05-18 14:25:00,62.36,62.6,62.36,62.56,33708.0,57.4391,57.6602,57.4391,57.6233,33708.0
2020-05-18 14:30:00,62.53,62.67,62.53,62.67,23526.0,57.5957,57.7247,57.5957,57.7247,23526.0
2020-05-18 14:35:00,62.66,62.7,62.59,62.68,24165.0,57.7155,57.7523,57.651,57.7339,24165.0
2020-05-18 14:40:00,62.69,62.76,62.65,62.71,23731.0,57.7431,57.8076,57.7062,57.7615,23731.0
2020-05-18 14:45:00,62.71,62.72,62.59,62.63,47284.0,57.7615,57.7707,57.651,57.6878,47284.0
2020-05-18 14:50:00,62.58,62.62,62.46,62.58,35804.0,57.6418,57.6786,57.5312,57.6418,35804.0
2020-05-18 14:55:00,62.59,62.71,62.55,62.64,78858.0,57.651,57.7615,57.6141,57.697,78858.0
2020-05-18 15:00:00,62.64,62.78,62.64,62.73,76696.0,57.697,57.826,57.697,57.7799,76696.0
2020-05-18 15:05:00,62.71,62.8,62.69,62.78,35162.0,57.7615,57.8444,57.7431,57.826,35162.0
2020-05-18 15:10:00,62.78,62.81,62.69,62.81,85899.0,57.826,57.8536,57.7431,57.8536,85899.0
2020-05-18 15:15:00,62.81,62.83,62.69,62.82,192081.0,57.8536,57.872,57.7431,57.8628,192081.0
2020-05-18 15:20:00,62.81,62.81,62.68,62.74,53288.0,57.8536,57.8536,57.7339,57.7891,53288.0
2020-05-18 15:25:00,62.73,62.88,62.73,62.86,78841.0,57.7799,57.9181,57.7799,57.8997,78841.0
2020-05-18 15:30:00,62.85,62.99,62.82,62.99,50360.0,57.8905,58.0194,57.8628,58.0194,50360.0
2020-05-18 15:35:00,63.0,63.07,62.92,62.97,48996.0,58.0286,58.0931,57.9549,58.001,48996.0
2020-05-18 15:40:00,62.97,63.01,62.92,62.97,95476.0,58.001,58.0378,57.9549,58.001,95476.0
2020-05-18 15:45:00,62.97,63.05,62.93,63.02,109225.0,58.001,58.0747,57.9641,58.047,109225.0
2020-05-18 15:50:00,63.04,63.08,62.86,62.93,118898.0,58.0655,58.1023,57.8997,57.9641,118898.0
2020-05-18 15:55:00,62.94,62.94,62.74,62.8,121930.0,57.9734,57.9734,57.7891,57.8444,121930.0
2020-05-19 09:30:00,62.63,62.79,62.33,62.38,105787.0,57.6878,57.8352,57.4115,57.4575,105787.0
2020-05-19 09:35:00,62.4,62.48,62.18,62.24,94382.0,57.476,57.5497,57.2733,57.3286,94382.0
2020-05-19 09:40:00,62.22,62.23,62.06,62.14,45842.0,57.3102,57.3194,57.1628,57.2365,45842.0
2020-05-19 09:45:00,62.19,62.19,61.68,61.69,37114.0,57.2825,57.2825,56.8128,56.822,37114.0
2020-05-19 09:50:00,61.7,61.91,61.69,61.86,26076.0,56.8312,57.0246,56.822,56.9786,26076.0
2020-05-19 09:55:00,61.87,62.18,61.87,62.15,131434.0,56.9878,57.2733,56.9878,57.2457,131434.0
2020-05-19 10:00:00,62.14,62.27,62.08,62.24,39311.0,57.2365,57.3562,57.1812,57.3286,39311.0
2020-05-19 10:05:00,62.25,62.65,62.25,62.63,62967.0,57.3378,57.7062,57.3378,57.6878,62967.0
2020-05-19 10:10:00,62.61,62.67,62.52,62.53,36739.0,57.6694,57.7247,57.5865,57.5957,36739.0
2020-05-19 10:15:00,62.56,62.56,62.17,62.23,35834.0,57.6233,57.6233,57.2641,57.3194,35834.0
2020-05-19 10:20:00,62.23,62.39,62.2,62.33,20796.0,57.3194,57.4668,57.2917,57.4115,20796.0
2020-05-19 10:25:00,62.35,62.5,62.31,62.43,20216.0,57.4299,57.5681,57.3931,57.5036,20216.0
2020-05-19 10:30:00,62.43,62.52,62.39,62.5,24248.0,57.5036,57.5865,57.4668,57.5681,24248.0
2020-05-19 10:35:00,62.53,62.55,62.36,62.39,41245.0,57.5957,57.6141,57.4391,57.4668,41245.0
2020-05-19 10:40:00,62.38,62.38,62.17,62.21,31765.0,57.4575,57.4575,57.2641,57.301,31765.0
2020-05-19 10:45:00,62.21,62.44,62.2,62.44,42026.0,57.301,57.5128,57.2917,57.5128,42026.0
2020-05-19 10:50:00,62.43,62.62,62.43,62.61,26102.0,57.5036,57.6786,57.5036,57.6694,26102.0
2020-05-19 10:55:00,62.6,62.62,62.46,62.6,24719.0,57.6602,57.6786,57.5312,57.6602,24719.0
2020-05-19 11:00:00,62.59,62.73,62.53,62.7,23305.0,57.651,57.7799,57.5957,57.7523,23305.0
2020-05-19 11:05:00,62.7,62.74,62.57,62.66,29002.0,57.7523,57.7891,57.6326,57.7155,29002.0
2020-05-19 11:10:00,62.65,62.7,62.48,62.51,108430.0,57.7062,57.7523,57.5497,57.5773,108430.0
2020-05-19 11:15:00,62.5,62.72,62.5,62.71,47430.0,57.5681,57.7707,57.5681,57.7615,47430.0
2020-05-19 11:20:00,62.73,62.87,62.69,62.86,37655.0,57.7799,57.9089,57.7431,57.8997,37655.0
2020-05-19 11:25:00,62.85,62.89,62.76,62.84,80819.0,57.8905,57.9273,57.8076,57.8812,80819.0
2020-05-19 11:30:00,62.83,62.99,62.81,62.87,96585.0,57.872,58.0194,57.8536,57.9089,96585.0
2020-05-19 11:35:00,62.87,62.91,62.73,62.75,40439.0,57.9089,57.9457,57.7799,57.7983,40439.0
2020-05-19 11:40:00,62.75,62.91,62.71,62.74,269317.0,57.7983,57.9457,57.7615,57.7891,269317.0
2020-05-19 11:45:00,62.77,62.84,62.7,62.7,45145.0,57.8168,57.8812,57.7523,57.7523,45145.0
2020-05-19 11:50:00,62.72,62.79,62.65,62.79,34959.0,57.7707,57.8352,57.7062,57.8352,34959.0
2020-05-19 11:55:00,62.79,62.79,62.67,62.75,29511.0,57.8352,57.8352,57.7247,57.7983,29511.0
2020-05-19 12:00:00,62.77,62.8,62.68,62.72,30484.0,57.8168,57.8444,57.7339,57.7707,30484.0
2020-05-19 12:05:00,62.7,62.86,62.69,62.83,40021.0,57.7523,57.8997,57.7431,57.872,40021.0
2020-05-19 12:10:00,62.85,62.89,62.83,62.87,38707.0,57.8905,57.9273,57.872,57.9089,38707.0
2020-05-19 12:15:00,62.86,62.89,62.68,62.71,274461.0,57.8997,57.9273,57.7339,57.7615,274461.0
2020-05-19 12:20:00,62.71,62.85,62.69,62.81,36374.0,57.7615,57.8905,57.7431,57.8536,36374.0
2020-05-19 12:25:00,62.81,62.83,62.68,62.68,45208.0,57.8536,57.872,57.7339,57.7339,45208.0
2020-05-19 12:30:00,62.7,62.75,62.59,62.61,64312.0,57.7523,57.7983,57.651,57.6694,64312.0
2020-05-19 12:35:00,62.62,62.72,62.56,62.56,169780.0,57.6786,57.7707,57.6233,57.6233,169780.0
2020-05-19 12:40:00,62.58,62.69,62.57,62.68,55300.0,57.6418,57.7431,57.6326,57.7339,55300.0
2020-05-19 12:45:00,62.67,62.8,62.65,62.76,28956.0,57.7247,57.8444,57.7062,57.8076,28956.0
2020-05-19 12:50:00,62.76,62.81,62.72,62.74,66972.0,57.8076,57.8536,57.7707,57.7891,66972.0
2020-05-19 12:55:00,62.74,62.82,62.74,62.82,41523.0,57.7891,57.8628,57.7891,57.8628,41523.0
2020-05-19 13:00:00,62.81,62.84,62.73,62.73,28151.0,57.8536,57.8812,57.7799,57.7799,28151.0
2020-05-19 13:05:00,62.74,62.81,62.72,62.77,54140.0,57.7891,57.8536,57.7707,57.8168,54140.0
2020-05-19 13:10:00,62.77,62.84,62.75,62.81,40670.0,57.8168,57.8812,57.7983,57.8536,40670.0
2020-05-19 13:15:00,62.82,62.87,62.77,62.86,40147.0,57.8628,57.9089,57.8168,57.8997,40147.0
2020-05-19 13:20:00,62.86,62.87,62.82,62.83,60707.0,57.8997,57.9089,57.8628,57.872,60707.0
2020-05-19 13:25:00,62.83,62.88,62.82,62.85,22231.0,57.872,57.9181,57.8628,57.8905,22231.0
2020-05-19 13:30:00,62.82,62.88,62.8,62.84,51017.0,57.8628,57.9181,57.8444,57.8812,51017.0
2020-05-19 13:35:00,62.84,62.85,62.8,62.82,29740.0,57.8812,57.8905,57.8444,57.8628,29740.0
2020-05-19 13:40:00,62.82,62.91,62.81,62.89,29064.0,57.8628,57.9457,57.8536,57.9273,29064.0
2020-05-19 13:45:00,62.9,62.94,62.87,62.9,77450.0,57.9365,57.9734,57.9089,57.9365,77450.0
2020-05-19 13:50:00,62.9,62.9,62.8,62.85,24629.0,57.9365,57.9365,57.8444,57.8905,24629.0
2020-05-19 13:55:00,62.84,62.9,62.84,62.88,45187.0,57.8812,57.9365,57.8812,57.9181,45187.0
2020-05-19 14:00:00,62.88,62.91,62.74,62.85,15408.0,57.9181,57.9457,57.7891,57.8905,15408.0
2020-05-19 14:05:00,62.84,63.02,62.82,63.0,52152.0,57.8812,58.047,57.8628,58.0286,52152.0
2020-05-19 14:10:00,63.0,63.02,62.96,63.0,42541.0,58.0286,58.047,57.9918,58.0286,42541.0
2020-05-19 14:15:00,63.0,63.02,62.96,63.01,37559.0,58.0286,58.047,57.9918,58.0378,37559.0
2020-05-19 14:20:00,63.01,63.07,62.96,63.05,57920.0,58.0378,58.0931,57.9918,58.0747,57920.0
2020-05-19 14:25:00,63.06,63.07,62.95,62.96,71837.0,58.0839,58.0931,57.9826,57.9918,71837.0
2020-05-19 14:30:00,62.96,62.99,62.89,62.96,56491.0,57.9918,58.0194,57.9273,57.9918,56491.0
2020-05-19 14:35:00,62.97,63.03,62.96,63.02,40778.0,58.001,58.0563,57.9918,58.047,40778.0
2020-05-19 14:40:00,63.01,63.08,62.99,63.07,40479.0,58.0378,58.1023,58.0194,58.0931,40479.0
2020-05-19 14:45:00,63.08,63.13,63.04,63.1,34233.0,58.1023,58.1484,58.0655,58.1207,34233.0
2020-05-19 14:50:00,63.1,63.11,62.99,63.0,42457.0,58.1207,58.1299,58.0194,58.0286,42457.0
2020-05-19 14:55:00,63.01,63.02,62.2,62.29,111748.0,58.0378,58.047,57.2917,57.3746,111748.0
2020-05-19 15:00:00,62.24,62.46,62.16,62.43,66155.0,57.3286,57.5312,57.2549,57.5036,66155.0
2020-05-19 15:05:00,62.41,62.68,62.41,62.66,46218.0,57.4852,57.7339,57.4852,57.7155,46218.0
2020-05-19 15:10:00,62.65,62.99,62.63,62.87,44600.0,57.7062,58.0194,57.6878,57.9089,44600.0
2020-05-19 15:15:00,62.88,62.89,62.69,62.7,400316.0,57.9181,57.9273,57.7431,57.7523,400316.0
2020-05-19 15:20:00,62.69,62.71,62.47,62.5,34852.0,57.7431,57.7615,57.5404,57.5681,34852.0
2020-05-19 15:25:00,62.54,62.55,62.31,62.5,50749.0,57.6049,57.6141,57.3931,57.5681,50749.0
2020-05-19 15:30:00,62.5,62.51,62.35,62.36,79190.0,57.5681,57.5773,57.4299,57.4391,79190.0
2020-05-19 15:35:00,62.38,62.39,62.14,62.21,141358.0,57.4575,57.4668,57.2365,57.301,141358.0
2020-05-19 15:40:00,62.21,62.31,62.15,62.15,126651.0,57.301,57.3931,57.2457,57.2457,126651.0
2020-05-19 15:45:00,62.14,62.2,62.0,62.01,80268.0,57.2365,57.2917,57.1075,57.1167,80268.0
2020-05-19 15:50:00,61.94,61.99,61.74,61.74,120844.0,57.0523,57.0983,56.868,56.868,120844.0
2020-05-19 15:55:00,61.75,61.84,61.52,61.53,322393.0,56.8773,56.9602,56.6654,56.6746,322393.0
2020-05-20 09:30:00,62.72,62.83,62.54,62.68,152912.0,57.7707,57.872,57.6049,57.7339,152912.0
2020-05-20 09:35:00,62.67,62.94,62.63,62.94,53686.0,57.7247,57.9734,57.6878,57.9734,53686.0
2020-05-20 09:40:00,62.97,63.12,62.89,62.99,62570.0,58.001,58.1392,57.9273,58.0194,62570.0
2020-05-20 09:45:00,63.01,63.2,62.93,63.19,44715.0,58.0378,58.2128,57.9641,58.2036,44715.0
2020-05-20 09:50:00,63.19,63.3,62.94,62.94,59407.0,58.2036,58.3049,57.9734,57.9734,59407.0
2020-05-20 09:55:00,62.94,63.04,62.76,62.97,58279.0,57.9734,58.0655,57.8076,58.001,58279.0
2020-05-20 10:00:00,62.98,63.15,62.86,63.08,64798.0,58.0102,58.1668,57.8997,58.1023,64798.0
2020-05-20 10:05:00,63.07,63.19,63.06,63.19,39774.0,58.0931,58.2036,58.0839,58.2036,39774.0
2020-05-20 10:10:00,63.2,63.39,63.2,63.36,28335.0,58.2128,58.3878,58.2128,58.3602,28335.0
2020-05-20 10:15:00,63.35,63.41,63.2,63.33,32713.0,58.351,58.4063,58.2128,58.3326,32713.0
2020-05-20 10:20:00,63.32,63.44,63.3,63.35,25041.0,58.3234,58.4339,58.3049,58.351,25041.0
2020-05-20 10:25:00,63.36,63.42,63.18,63.42,35642.0,58.3602,58.4155,58.1944,58.4155,35642.0
2020-05-20 10:30:00,63.4,63.51,63.36,63.47,20358.0,58.3971,58.4984,58.3602,58.4615,20358.0
2020-05-20 10:35:00,63.52,63.54,63.3,63.44,25903.0,58.5076,58.526,58.3049,58.4339,25903.0
2020-05-20 10:40:00,63.43,63.61,63.41,63.61,34822.0,58.4247,58.5905,58.4063,58.5905,34822.0
2020-05-20 10:45:00,63.62,63.77,63.57,63.64,110038.0,58.5997,58.7379,58.5536,58.6181,110038.0
2020-05-20 10:50:00,63.64,63.72,63.58,63.61,39212.0,58.6181,58.6918,58.5629,58.5905,39212.0
2020-05-20 10:55:00,63.62,63.82,63.62,63.78,36735.0,58.5997,58.7839,58.5997,58.7471,36735.0
2020-05-20 11:00:00,63.79,63.79,63.48,63.48,96629.0,58.7563,58.7563,58.4707,58.4707,96629.0
2020-05-20 11:05:00,63.48,63.61,63.44,63.55,43587.0,58.4707,58.5905,58.4339,58.5352,43587.0
2020-05-20 11:10:00,63.55,63.68,63.46,63.68,36295.0,58.5352,58.655,58.4523,58.655,36295.0
2020-05-20 11:15:00,63.69,63.79,63.61,63.77,46085.0,58.6642,58.7563,58.5905,58.7379,46085.0
2020-05-20 11:20:00,63.77,63.8,63.64,63.65,35752.0,58.7379,58.7655,58.6181,58.6273,35752.0
2020-05-20 11:25:00,63.66,63.83,63.66,63.81,23148.0,58.6365,58.7931,58.6365,58.7747,23148.0
2020-05-20 11:30:00,63.81,63.86,63.69,63.74,40710.0,58.7747,58.8208,58.6642,58.7102,40710.0
2020-05-20 11:35:00,63.74,63.78,63.57,63.68,29002.0,58.7102,58.7471,58.5536,58.655,29002.0
2020-05-20 11:40:00,63.66,63.81,63.65,63.77,21971.0,58.6365,58.7747,58.6273,58.7379,21971.0
2020-05-20 11:45:00,63.77,63.79,63.69,63.75,26885.0,58.7379,58.7563,58.6642,58.7194,26885.0
2020-05-20 11:50:00,63.75,63.83,63.7,63.71,45068.0,58.7194,58.7931,58.6734,58.6826,45068.0
2020-05-20 11:55:00,63.71,63.78,63.69,63.71,72408.0,58.6826,58.7471,58.6642,58.6826,72408.0
2020-05-20 12:00:00,63.72,63.75,63.53,63.59,80803.0,58.6918,58.7194,58.5168,58.5721,80803.0
2020-05-20 12:05:00,63.58,63.65,63.45,63.47,88832.0,58.5629,58.6273,58.4431,58.4615,88832.0
2020-05-20 12:10:00,63.46,63.54,63.4,63.51,110232.0,58.4523,58.526,58.3971,58.4984,110232.0
2020-05-20 12:15:00,63.51,63.52,63.34,63.37,100399.0,58.4984,58.5076,58.3418,58.3694,100399.0
2020-05-20 12:20:00,63.39,63.44,63.32,63.35,64522.0,58.3878,58.4339,58.3234,58.351,64522.0
2020-05-20 12:25:00,63.36,63.5,63.33,63.47,89212.0,58.3602,58.4892,58.3326,58.4615,89212.0
2020-05-20 12:30:00,63.48,63.49,63.38,63.48,53697.0,58.4707,58.48,58.3786,58.4707,53697.0
2020-05-20 12:35:00,63.47,63.49,63.42,63.44,60212.0,58.4615,58.48,58.4155,58.4339,60212.0
2020-05-20 12:40:00,63.44,63.49,63.23,63.23,83720.0,58.4339,58.48,58.2405,58.2405,83720.0
2020-05-20 12:45:00,63.23,63.4,63.15,63.4,88914.0,58.2405,58.3971,58.1668,58.3971,88914.0
2020-05-20 12:50:00,63.41,63.49,63.41,63.42,58162.0,58.4063,58.48,58.4063,58.4155,58162.0
2020-05-20 12:55:00,63.42,63.45,63.35,63.45,76792.0,58.4155,58.4431,58.351,58.4431,76792.0
2020-05-20 13:00:00,63.46,63.47,63.29,63.3,73951.0,58.4523,58.4615,58.2957,58.3049,73951.0
2020-05-20 13:05:00,63.29,63.34,63.14,63.15,82163.0,58.2957,58.3418,58.1576,58.1668,82163.0
2020-05-20 13:10:00,63.15,63.45,63.12,63.38,72419.0,58.1668,58.4431,58.1392,58.3786,72419.0
2020-05-20 13:15:00,63.37,63.4,63.32,63.35,75424.0,58.3694,58.3971,58.3234,58.351,75424.0
2020-05-20 13:20:00,63.35,63.37,63.24,63.28,68794.0,58.351,58.3694,58.2497,58.2865,68794.0
2020-05-20 13:25:00,63.28,63.29,63.19,63.2,53960.0,58.2865,58.2957,58.2036,58.2128,53960.0
2020-05-20 13:30:00,63.23,63.28,63.13,63.14,40344.0,58.2405,58.2865,58.1484,58.1576,40344.0
2020-05-20 13:35:00,63.15,63.33,63.12,63.3,58624.0,58.1668,58.3326,58.1392,58.3049,58624.0
2020-05-20 13:40:00,63.35,63.52,63.3,63.52,26719.0,58.351,58.5076,58.3049,58.5076,26719.0
2020-05-20 13:45:00,63.51,63.54,63.38,63.44,43402.0,58.4984,58.526,58.3786,58.4339,43402.0
2020-05-20 13:50:00,63.46,63.46,63.35,63.35,72997.0,58.4523,58.4523,58.351,58.351,72997.0
2020-05-20 13:55:00,63.35,63.4,63.34,63.37,29537.0,58.351,58.3971,58.3418,58.3694,29537.0
2020-05-20 14:00:00,63.37,63.4,63.19,63.31,41153.0,58.3694,58.3971,58.2036,58.3142,41153.0
2020-05-20 14:05:00,63.32,63.47,63.23,63.23,27774.0,58.3234,58.4615,58.2405,58.2405,27774.0
2020-05-20 14:10:00,63.22,63.36,63.21,63.25,68561.0,58.2313,58.3602,58.222,58.2589,68561.0
2020-05-20 14:15:00,63.24,63.28,63.15,63.21,45377.0,58.2497,58.2865,58.1668,58.222,45377.0
2020-05-20 14:20:00,63.19,63.4,63.18,63.36,317847.0,58.2036,58.3971,58.1944,58.3602,317847.0
2020-05-20 14:25:00,63.35,63.36,63.25,63.31,119486.0,58.351,58.3602,58.2589,58.3142,119486.0
2020-05-20 14:30:00,63.29,63.42,63.28,63.41,33200.0,58.2957,58.4155,58.2865,58.4063,33200.0
2020-05-20 14:35:00,63.39,63.47,63.36,63.37,25956.0,58.3878,58.4615,58.3602,58.3694,25956.0
2020-05-20 14:40:00,63.39,63.44,63.37,63.44,36880.0,58.3878,58.4339,58.3694,58.4339,36880.0
2020-05-20 14:45:00,63.43,63.6,63.4,63.59,24869.0,58.4247,58.5813,58.3971,58.5721,24869.0
2020-05-20 14:50:00,63.58,63.73,63.54,63.68,43388.0,58.5629,58.701,58.526,58.655,43388.0
2020-05-20 14:55:00,63.69,63.69,63.58,63.59,47943.0,58.6642,58.6642,58.5629,58.5721,47943.0
2020-05-20 15:00:00,63.58,63.62,63.44,63.49,44344.0,58.5629,58.5997,58.4339,58.48,44344.0
2020-05-20 15:05:00,63.49,63.49,63.35,63.42,72865.0,58.48,58.48,58.351,58.4155,72865.0
2020-05-20 15:10:00,63.42,63.46,63.23,63.29,48344.0,58.4155,58.4523,58.2405,58.2957,48344.0
2020-05-20 15:15:00,63.28,63.35,63.25,63.33,38069.0,58.2865,58.351,58.2589,58.3326,38069.0
2020-05-20 15:20:00,63.33,63.44,63.32,63.36,76133.0,58.3326,58.4339,58.3234,58.3602,76133.0
2020-05-20 15:25:00,63.37,63.48,63.35,63.48,93362.0,58.3694,58.4707,58.351,58.4707,93362.0
2020-05-20 15:30:00,63.47,63.47,63.29,63.33,62786.0,58.4615,58.4615,58.2957,58.3326,62786.0
2020-05-20 15:35:00,63.34,63.42,63.33,63.4,86251.0,58.3418,58.4155,58.3326,58.3971,86251.0
2020-05-20 15:40:00,63.39,63.47,63.34,63.47,75258.0,58.3878,58.4615,58.3418,58.4615,75258.0
2020-05-20 15:45:00,63.48,63.5,63.3,63.33,91305.0,58.4707,58.4892,58.3049,58.3326,91305.0
2020-05-20 15:50:00,63.34,63.42,63.25,63.4,97414.0,58.3418,58.4155,58.2589,58.3971,97414.0
2020-05-20 15:55:00,63.41,63.5,63.33,63.44,242021.0,58.4063,58.4892,58.3326,58.4339,242021.0
2020-05-21 09:30:00,63.42,63.53,63.12,63.48,77724.0,58.4155,58.5168,58.1392,58.4707,77724.0
2020-05-21 09:35:00,63.48,63.72,63.42,63.72,55058.0,58.4707,58.6918,58.4155,58.6918,55058.0
2020-05-21 09:40:00,63.71,63.79,63.65,63.76,32150.0,58.6826,58.7563,58.6273,58.7286,32150.0
2020-05-21 09:45:00,63.77,63.84,63.63,63.68,82546.0,58.7379,58.8023,58.6089,58.655,82546.0
2020-05-21 09:50:00,63.69,63.69,63.44,63.52,95235.0,58.6642,58.6642,58.4339,58.5076,95235.0
2020-05-21 09:55:00,63.51,63.75,63.4,63.75,112413.0,58.4984,58.7194,58.3971,58.7194,112413.0
2020-05-21 10:00:00,63.73,63.85,63.68,63.68,90793.0,58.701,58.8115,58.655,58.655,90793.0
2020-05-21 10:05:00,63.72,63.77,63.6,63.69,31789.0,58.6918,58.7379,58.5813,58.6642,31789.0
2020-05-21 10:10:00,63.71,63.84,63.71,63.75,29963.0,58.6826,58.8023,58.6826,58.7194,29963.0
2020-05-21 10:15:00,63.75,63.81,63.66,63.69,30123.0,58.7194,58.7747,58.6365,58.6642,30123.0
2020-05-21 10:20:00,63.69,63.78,63.67,63.74,29827.0,58.6642,58.7471,58.6458,58.7102,29827.0
2020-05-21 10:25:00,63.73,63.74,63.56,63.57,39021.0,58.701,58.7102,58.5444,58.5536,39021.0
2020-05-21 10:30:00,63.54,63.54,63.22,63.38,35472.0,58.526,58.526,58.2313,58.3786,35472.0
2020-05-21 10:35:00,63.36,63.4,63.11,63.15,57236.0,58.3602,58.3971,58.1299,58.1668,57236.0
2020-05-21 10:40:00,63.14,63.44,63.13,63.39,39470.0,58.1576,58.4339,58.1484,58.3878,39470.0
2020-05-21 10:45:00,63.39,63.4,63.28,63.3,35297.0,58.3878,58.3971,58.2865,58.3049,35297.0
2020-05-21 10:50:00,63.31,63.38,63.29,63.31,26710.0,58.3142,58.3786,58.2957,58.3142,26710.0
2020-05-21 10:55:00,63.29,63.43,63.27,63.37,31486.0,58.2957,58.4247,58.2773,58.3694,31486.0
2020-05-21 11:00:00,63.36,63.36,63.17,63.18,858579.0,58.3602,58.3602,58.1852,58.1944,858579.0
2020-05-21 11:05:00,63.2,63.22,63.04,63.12,37252.0,58.2128,58.2313,58.0655,58.1392,37252.0
2020-05-21 11:10:00,63.13,63.23,63.08,63.2,49542.0,58.1484,58.2405,58.1023,58.2128,49542.0
2020-05-21 11:15:00,63.17,63.18,62.91,62.95,43898.0,58.1852,58.1944,57.9457,57.9826,43898.0
2020-05-21 11:20:00,62.95,63.06,62.87,62.88,40166.0,57.9826,58.0839,57.9089,57.9181,40166.0
2020-05-21 11:25:00,62.86,62.99,62.8,62.97,44011.0,57.8997,58.0194,57.8444,58.001,44011.0
2020-05-21 11:30:00,62.98,63.22,62.97,63.14,81766.0,58.0102,58.2313,58.001,58.1576,81766.0
2020-05-21 11:35:00,63.13,63.4,63.12,63.4,63637.0,58.1484,58.3971,58.1392,58.3971,63637.0
2020-05-21 11:40:00,63.39,63.54,63.39,63.49,44526.0,58.3878,58.526,58.3878,58.48,44526.0
2020-05-21 11:45:00,63.5,63.56,63.38,63.43,35535.0,58.4892,58.5444,58.3786,58.4247,35535.0
2020-05-21 11:50:00,63.46,63.5,63.4,63.42,42098.0,58.4523,58.4892,58.3971,58.4155,42098.0
2020-05-21 11:55:00,63.41,63.5,63.38,63.41,32161.0,58.4063,58.4892,58.3786,58.4063,32161.0
2020-05-21 12:00:00,63.42,63.63,63.42,63.57,39572.0,58.4155,58.6089,58.4155,58.5536,39572.0
2020-05-21 12:05:00,63.57,63.68,63.57,63.62,48987.0,58.5536,58.655,58.5536,58.5997,48987.0
2020-05-21 12:10:00,63.63,63.67,63.51,63.65,52855.0,58.6089,58.6458,58.4984,58.6273,52855.0
2020-05-21 12:15:00,63.66,63.67,63.54,63.63,75829.0,58.6365,58.6458,58.526,58.6089,75829.0
2020-05-21 12:20:00,63.64,63.73,63.6,63.7,50812.0,58.6181,58.701,58.5813,58.6734,50812.0
2020-05-21 12:25:00,63.72,63.85,63.7,63.7,17575.0,58.6918,58.8115,58.6734,58.6734,17575.0
2020-05-21 12:30:00,63.69,63.73,63.57,63.65,37207.0,58.6642,58.701,58.5536,58.6273,37207.0
2020-05-21 12:35:00,63.65,63.73,63.5,63.53,40564.0,58.6273,58.701,58.4892,58.5168,40564.0
2020-05-21 12:40:00,63.55,63.75,63.54,63.75,43213.0,58.5352,58.7194,58.526,58.7194,43213.0
2020-05-21 12:45:00,63.73,63.88,63.71,63.86,28917.0,58.701,58.8392,58.6826,58.8208,28917.0
2020-05-21 12:50:00,63.85,63.9,63.74,63.85,42742.0,58.8115,58.8576,58.7102,58.8115,42742.0
2020-05-21 12:55:00,63.86,63.87,63.75,63.77,32475.0,58.8208,58.83,58.7194,58.7379,32475.0
2020-05-21 13:00:00,63.79,64.03,63.71,63.93,47521.0,58.7563,58.9773,58.6826,58.8852,47521.0
2020-05-21 13:05:00,63.96,63.96,63.78,63.81,49979.0,58.9129,58.9129,58.7471,58.7747,49979.0
2020-05-21 13:10:00,63.83,63.9,63.76,63.81,54423.0,58.7931,58.8576,58.7286,58.7747,54423.0
2020-05-21 13:15:00,63.8,63.9,63.79,63.82,59627.0,58.7655,58.8576,58.7563,58.7839,59627.0
2020-05-21 13:20:00,63.83,63.85,63.74,63.83,48058.0,58.7931,58.8115,58.7102,58.7931,48058.0
2020-05-21 13:25:00,63.82,63.85,63.77,63.84,43938.0,58.7839,58.8115,58.7379,58.8023,43938.0
2020-05-21 13:30:00,63.82,63.84,63.71,63.74,68373.0,58.7839,58.8023,58.6826,58.7102,68373.0
2020-05-21 13:35:00,63.74,63.8,63.67,63.75,48253.0,58.7102,58.7655,58.6458,58.7194,48253.0
2020-05-21 13:40:00,63.75,63.78,63.68,63.78,28167.0,58.7194,58.7471,58.655,58.7471,28167.0
2020-05-21 13:45:00,63.77,63.82,63.73,63.8,37266.0,58.7379,58.7839,58.701,58.7655,37266.0
2020-05-21 13:50:00,63.8,63.84,63.76,63.8,45133.0,58.7655,58.8023,58.7286,58.7655,45133.0
2020-05-21 13:55:00,63.8,63.83,63.75,63.75,56826.0,58.7655,58.7931,58.7194,58.7194,56826.0
2020-05-21 14:00:00,63.75,63.88,63.73,63.85,54464.0,58.7194,58.8392,58.701,58.8115,54464.0
2020-05-21 14:05:00,63.84,63.86,63.78,63.8,37798.0,58.8023,58.8208,58.7471,58.7655,37798.0
2020-05-21 14:10:00,63.81,63.87,63.8,63.86,48090.0,58.7747,58.83,58.7655,58.8208,48090.0
2020-05-21 14:15:00,63.87,63.89,63.8,63.85,36304.0,58.83,58.8484,58.7655,58.8115,36304.0
2020-05-21 14:20:00,63.84,63.9,63.82,63.88,29082.0,58.8023,58.8576,58.7839,58.8392,29082.0
2020-05-21 14:25:00,63.89,63.94,63.86,63.93,38739.0,58.8484,58.8944,58.8208,58.8852,38739.0
2020-05-21 14:30:00,63.93,63.96,63.86,63.89,33132.0,58.8852,58.9129,58.8208,58.8484,33132.0
2020-05-21 14:35:00,63.9,63.91,63.65,63.7,198716.0,58.8576,58.8668,58.6273,58.6734,198716.0
2020-05-21 14:40:00,63.7,63.8,63.69,63.79,48416.0,58.6734,58.7655,58.6642,58.7563,48416.0
2020-05-21 14:45:00,63.78,63.78,63.58,63.6,58817.0,58.7471,58.7471,58.5629,58.5813,58817.0
2020-05-21 14:50:00,63.6,63.69,63.55,63.68,172347.0,58.5813,58.6642,58.5352,58.655,172347.0
2020-05-21 14:55:00,63.68,63.73,63.63,63.66,104694.0,58.655,58.701,58.6089,58.6365,104694.0
2020-05-21 15:00:00,63.66,63.8,63.65,63.74,125360.0,58.6365,58.7655,58.6273,58.7102,125360.0
2020-05-21 15:05:00,63.75,63.77,63.68,63.76,71311.0,58.7194,58.7379,58.655,58.7286,71311.0
2020-05-21 15:10:00,63.76,63.81,63.66,63.8,179405.0,58.7286,58.7747,58.6365,58.7655,179405.0
2020-05-21 15:15:00,63.79,63.84,63.71,63.83,91988.0,58.7563,58.8023,58.6826,58.7931,91988.0
2020-05-21 15:20:00,63.82,63.82,63.71,63.73,104612.0,58.7839,58.7839,58.6826,58.701,104612.0
2020-05-21 15:25:00,63.73,63.76,63.61,63.64,96980.0,58.701,58.7286,58.5905,58.6181,96980.0
2020-05-21 15:30:00,63.63,63.7,63.52,63.54,58306.0,58.6089,58.6734,58.5076,58.526,58306.0
2020-05-21 15:35:00,63.55,63.64,63.48,63.59,72657.0,58.5352,58.6181,58.4707,58.5721,72657.0
2020-05-21 15:40:00,63.59,63.68,63.54,63.68,116951.0,58.5721,58.655,58.526,58.655,116951.0
2020-05-21 15:45:00,63.67,63.68,63.55,63.61,121198.0,58.6458,58.655,58.5352,58.5905,121198.0
2020-05-21 15:50:00,63.62,63.69,63.46,63.49,124694.0,58.5997,58.6642,58.4523,58.48,124694.0
2020-05-21 15:55:00,63.49,63.61,63.48,63.51,352220.0,58.48,58.5905,58.4707,58.4984,352220.0
2020-05-22 09:30:00,63.64,63.89,63.55,63.59,103855.0,58.6181,58.8484,58.5352,58.5721,103855.0
2020-05-22 09:35:00,63.61,63.66,63.38,63.44,72457.0,58.5905,58.6365,58.3786,58.4339,72457.0
2020-05-22 09:40:00,63.4,63.47,63.24,63.31,90332.0,58.3971,58.4615,58.2497,58.3142,90332.0
2020-05-22 09:45:00,63.28,63.54,63.27,63.54,53564.0,58.2865,58.526,58.2773,58.526,53564.0
2020-05-22 09:50:00,63.54,63.54,63.36,63.51,39396.0,58.526,58.526,58.3602,58.4984,39396.0
2020-05-22 09:55:00,63.51,63.56,63.32,63.4,26419.0,58.4984,58.5444,58.3234,58.3971,26419.0
2020-05-22 10:00:00,63.36,63.36,63.1,63.21,35012.0,58.3602,58.3602,58.1207,58.222,35012.0
2020-05-22 10:05:00,63.23,63.24,63.06,63.1,39135.0,58.2405,58.2497,58.0839,58.1207,39135.0
2020-05-22 10:10:00,63.1,63.16,62.88,62.92,43852.0,58.1207,58.176,57.9181,57.9549,43852.0
2020-05-22 10:15:00,62.9,63.08,62.86,62.98,50179.0,57.9365,58.1023,57.8997,58.0102,50179.0
2020-05-22 10:20:00,63.01,63.26,62.99,63.22,43640.0,58.0378,58.2681,58.0194,58.2313,43640.0
2020-05-22 10:25:00,63.19,63.26,63.13,63.26,46737.0,58.2036,58.2681,58.1484,58.2681,46737.0
2020-05-22 10:30:00,63.27,63.28,63.18,63.19,39409.0,58.2773,58.2865,58.1944,58.2036,39409.0
2020-05-22 10:35:00,63.19,63.21,63.09,63.21,37993.0,58.2036,58.222,58.1115,58.222,37993.0
2020-05-22 10:40:00,63.21,63.27,63.02,63.06,29374.0,58.222,58.2773,58.047,58.0839,29374.0
2020-05-22 10:45:00,63.04,63.11,62.89,62.91,30724.0,58.0655,58.1299,57.9273,57.9457,30724.0
2020-05-22 10:50:00,62.9,63.04,62.89,62.96,32219.0,57.9365,58.0655,57.9273,57.9918,32219.0
2020-05-22 10:55:00,62.95,62.96,62.87,62.93,56709.0,57.9826,57.9918,57.9089,57.9641,56709.0
2020-05-22 11:00:00,62.92,63.03,62.9,62.96,35737.0,57.9549,58.0563,57.9365,57.9918,35737.0
2020-05-22 11:05:00,62.96,63.07,62.95,63.05,46522.0,57.9918,58.0931,57.9826,58.0747,46522.0
2020-05-22 11:10:00,63.04,63.09,62.97,63.08,38700.0,58.0655,58.1115,58.001,58.1023,38700.0
2020-05-22 11:15:00,63.08,63.14,63.03,63.11,48585.0,58.1023,58.1576,58.0563,58.1299,48585.0
2020-05-22 11:20:00,63.11,63.11,62.92,62.92,37693.0,58.1299,58.1299,57.9549,57.9549,37693.0
2020-05-22 11:25:00,62.89,63.0,62.83,62.99,65682.0,57.9273,58.0286,57.872,58.0194,65682.0
2020-05-22 11:30:00,63.0,63.03,62.91,63.0,31231.0,58.0286,58.0563,57.9457,58.0286,31231.0
2020-05-22 11:35:00,63.0,63.16,62.99,63.13,29970.0,58.0286,58.176,58.0194,58.1484,29970.0
2020-05-22 11:40:00,63.13,63.17,63.07,63.14,49839.0,58.1484,58.1852,58.0931,58.1576,49839.0
2020-05-22 11:45:00,63.13,63.22,63.13,63.22,35125.0,58.1484,58.2313,58.1484,58.2313,35125.0
2020-05-22 11:50:00,63.24,63.28,63.21,63.23,41321.0,58.2497,58.2865,58.222,58.2405,41321.0
2020-05-22 11:55:00,63.23,63.24,63.08,63.15,54143.0,58.2405,58.2497,58.1023,58.1668,54143.0
2020-05-22 12:00:00,63.15,63.23,63.13,63.17,35816.0,58.1668,58.2405,58.1484,58.1852,35816.0
2020-05-22 12:05:00,63.18,63.2,63.06,63.1,23047.0,58.1944,58.2128,58.0839,58.1207,23047.0
2020-05-22 12:10:00,63.1,63.12,63.04,63.07,31651.0,58.1207,58.1392,58.0655,58.0931,31651.0
2020-05-22 12:15:00,63.06,63.1,63.01,63.1,48162.0,58.0839,58.1207,58.0378,58.1207,48162.0
2020-05-22 12:20:00,63.11,63.18,63.06,63.18,61083.0,58.1299,58.1944,58.0839,58.1944,61083.0
2020-05-22 12:25:00,63.15,63.24,63.13,63.22,41569.0,58.1668,58.2497,58.1484,58.2313,41569.0
2020-05-22 12:30:00,63.23,63.35,63.23,63.28,44770.0,58.2405,58.351,58.2405,58.2865,44770.0
2020-05-22 12:35:00,63.29,63.35,63.24,63.29,41123.0,58.2957,58.351,58.2497,58.2957,41123.0
2020-05-22 12:40:00,63.3,63.32,63.26,63.3,31907.0,58.3049,58.3234,58.2681,58.3049,31907.0
2020-05-22 12:45:00,63.3,63.34,63.22,63.25,41954.0,58.3049,58.3418,58.2313,58.2589,41954.0
2020-05-22 12:50:00,63.24,63.35,63.24,63.3,35473.0,58.2497,58.351,58.2497,58.3049,35473.0
2020-05-22 12:55:00,63.31,63.4,63.23,63.33,49823.0,58.3142,58.3971,58.2405,58.3326,49823.0
2020-05-22 13:00:00,63.34,63.38,63.3,63.38,26773.0,58.3418,58.3786,58.3049,58.3786,26773.0
2020-05-22 13:05:00,63.38,63.38,63.27,63.27,31628.0,58.3786,58.3786,58.2773,58.2773,31628.0
2020-05-22 13:10:00,63.28,63.28,63.18,63.18,29344.0,58.2865,58.2865,58.1944,58.1944,29344.0
2020-05-22 13:15:00,63.19,63.24,63.16,63.17,42217.0,58.2036,58.2497,58.176,58.1852,42217.0
2020-05-22 13:20:00,63.17,63.27,63.15,63.23,58234.0,58.1852,58.2773,58.1668,58.2405,58234.0
2020-05-22 13:25:00,63.23,63.32,63.22,63.26,39521.0,58.2405,58.3234,58.2313,58.2681,39521.0
2020-05-22 13:30:00,63.26,63.28,63.18,63.2,29068.0,58.2681,58.2865,58.1944,58.2128,29068.0
2020-05-22 13:35:00,63.2,63.25,63.18,63.23,38566.0,58.2128,58.2589,58.1944,58.2405,38566.0
2020-05-22 13:40:00,63.22,63.23,63.16,63.2,23223.0,58.2313,58.2405,58.176,58.2128,23223.0
2020-05-22 13:45:00,63.2,63.29,63.2,63.25,52718.0,58.2128,58.2957,58.2128,58.2589,52718.0
2020-05-22 13:50:00,63.24,63.28,63.2,63.21,29801.0,58.2497,58.2865,58.2128,58.222,29801.0
2020-05-22 13:55:00,63.21,63.41,63.21,63.4,46815.0,58.222,58.4063,58.222,58.3971,46815.0
2020-05-22 14:00:00,63.4,63.57,63.39,63.57,47667.0,58.3971,58.5536,58.3878,58.5536,47667.0
2020-05-22 14:05:00,63.57,63.62,63.51,63.6,25368.0,58.5536,58.5997,58.4984,58.5813,25368.0
2020-05-22 14:10:00,63.61,63.64,63.57,63.57,21906.0,58.5905,58.6181,58.5536,58.5536,21906.0
2020-05-22 14:15:00,63.58,63.62,63.54,63.54,32803.0,58.5629,58.5997,58.526,58.526,32803.0
2020-05-22 14:20:00,63.55,63.57,63.5,63.52,45788.0,58.5352,58.5536,58.4892,58.5076,45788.0
2020-05-22 14:25:00,63.53,63.58,63.5,63.58,23498.0,58.5168,58.5629,58.4892,58.5629,23498.0
2020-05-22 14:30:00,63.58,63.61,63.53,63.57,22048.0,58.5629,58.5905,58.5168,58.5536,22048.0
2020-05-22 14:35:00,63.56,63.64,63.53,63.63,105296.0,58.5444,58.6181,58.5168,58.6089,105296.0
2020-05-22 14:40:00,63.62,63.63,63.49,63.53,72109.0,58.5997,58.6089,58.48,58.5168,72109.0
2020-05-22 14:45:00,63.53,63.58,63.52,63.56,112343.0,58.5168,58.5629,58.5076,58.5444,112343.0
2020-05-22 14:50:00,63.56,63.58,63.52,63.57,30405.0,58.5444,58.5629,58.5076,58.5536,30405.0
2020-05-22 14:55:00,63.56,63.67,63.55,63.66,55929.0,58.5444,58.6458,58.5352,58.6365,55929.0
2020-05-22 15:00:00,63.65,63.65,63.55,63.6,58974.0,58.6273,58.6273,58.5352,58.5813,58974.0
2020-05-22 15:05:00,63.61,63.68,63.59,63.68,43454.0,58.5905,58.655,58.5721,58.655,43454.0
2020-05-22 15:10:00,63.68,63.7,63.63,63.64,36009.0,58.655,58.6734,58.6089,58.6181,36009.0
2020-05-22 15:15:00,63.64,63.66,63.59,63.62,100065.0,58.6181,58.6365,58.5721,58.5997,100065.0
2020-05-22 15:20:00,63.61,63.65,63.46,63.55,31162.0,58.5905,58.6273,58.4523,58.5352,31162.0
2020-05-22 15:25:00,63.57,63.62,63.51,63.62,36757.0,58.5536,58.5997,58.4984,58.5997,36757.0
2020-05-22 15:30:00,63.61,63.7,63.58,63.65,44725.0,58.5905,58.6734,58.5629,58.6273,44725.0
2020-05-22 15:35:00,63.64,63.66,63.61,63.64,49915.0,58.6181,58.6365,58.5905,58.6181,49915.0
2020-05-22 15:40:00,63.63,63.64,63.51,63.62,61991.0,58.6089,58.6181,58.4984,58.5997,61991.0
2020-05-22 15:45:00,63.62,63.71,63.62,63.69,52151.0,58.5997,58.6826,58.5997,58.6642,52151.0
2020-05-22 15:50:00,63.68,63.74,63.62,63.71,81308.0,58.655,58.7102,58.5997,58.6826,81308.0
2020-05-22 15:55:00,63.71,63.84,63.66,63.78,107958.0,58.6826,58.8023,58.6365,58.7471,107958.0
2020-05-26 09:30:00,66.06,66.39,66.05,66.14,147555.0,60.8472,61.1511,60.8379,60.9208,147555.0
2020-05-26 09:35:00,66.15,66.26,66.09,66.21,38235.0,60.9301,61.0314,60.8748,60.9853,38235.0
2020-05-26 09:40:00,66.23,66.68,66.2,66.68,29965.0,61.0037,61.4182,60.9761,61.4182,29965.0
2020-05-26 09:45:00,66.68,66.7,66.52,66.57,53662.0,61.4182,61.4367,61.2709,61.3169,53662.0
2020-05-26 09:50:00,66.56,66.6,66.39,66.41,25182.0,61.3077,61.3445,61.1511,61.1695,25182.0
2020-05-26 09:55:00,66.4,66.48,66.36,66.42,25022.0,61.1603,61.234,61.1235,61.1787,25022.0
2020-05-26 10:00:00,66.44,66.54,66.36,66.36,38318.0,61.1972,61.2893,61.1235,61.1235,38318.0
2020-05-26 10:05:00,66.35,66.39,66.1,66.25,64008.0,61.1143,61.1511,60.884,61.0222,64008.0
2020-05-26 10:10:00,66.25,66.46,66.17,66.46,34830.0,61.0222,61.2156,60.9485,61.2156,34830.0
2020-05-26 10:15:00,66.47,66.52,66.4,66.45,53767.0,61.2248,61.2709,61.1603,61.2064,53767.0
2020-05-26 10:20:00,66.44,66.49,66.38,66.42,106998.0,61.1972,61.2432,61.1419,61.1787,106998.0
2020-05-26 10:25:00,66.42,66.42,66.23,66.42,36977.0,61.1787,61.1787,61.0037,61.1787,36977.0
2020-05-26 10:30:00,66.44,66.54,66.38,66.53,29575.0,61.1972,61.2893,61.1419,61.2801,29575.0
2020-05-26 10:35:00,66.53,66.65,66.53,66.58,52002.0,61.2801,61.3906,61.2801,61.3261,52002.0
2020-05-26 10:40:00,66.57,66.6,66.46,66.49,20506.0,61.3169,61.3445,61.2156,61.2432,20506.0
2020-05-26 10:45:00,66.5,66.61,66.44,66.49,51262.0,61.2524,61.3538,61.1972,61.2432,51262.0
2020-05-26 10:50:00,66.54,66.78,66.54,66.7,22885.0,61.2893,61.5103,61.2893,61.4367,22885.0
2020-05-26 10:55:00,66.7,66.72,66.46,66.48,22016.0,61.4367,61.4551,61.2156,61.234,22016.0
2020-05-26 11:00:00,66.46,66.52,66.39,66.48,37649.0,61.2156,61.2709,61.1511,61.234,37649.0
2020-05-26 11:05:00,66.46,66.67,66.43,66.43,28637.0,61.2156,61.409,61.188,61.188,28637.0
2020-05-26 11:10:00,66.4,66.45,66.34,66.39,21092.0,61.1603,61.2064,61.1051,61.1511,21092.0
2020-05-26 11:15:00,66.41,66.47,66.34,66.41,23173.0,61.1695,61.2248,61.1051,61.1695,23173.0
2020-05-26 11:20:00,66.4,66.41,66.3,66.33,26737.0,61.1603,61.1695,61.0682,61.0958,26737.0
2020-05-26 11:25:00,66.33,66.33,66.08,66.26,37277.0,61.0958,61.0958,60.8656,61.0314,37277.0
2020-05-26 11:30:00,66.26,66.27,66.1,66.19,38878.0,61.0314,61.0406,60.884,60.9669,38878.0
2020-05-26 11:35:00,66.16,66.22,66.05,66.14,39989.0,60.9393,60.9945,60.8379,60.9208,39989.0
2020-05-26 11:40:00,66.15,66.2,66.09,66.13,42962.0,60.9301,60.9761,60.8748,60.9116,42962.0
2020-05-26 11:45:00,66.13,66.23,66.11,66.2,44041.0,60.9116,61.0037,60.8932,60.9761,44041.0
2020-05-26 11:50:00,66.2,66.24,66.12,66.15,33670.0,60.9761,61.013,60.9024,60.9301,33670.0
2020-05-26 11:55:00,66.14,66.27,66.09,66.27,40093.0,60.9208,61.0406,60.8748,61.0406,40093.0
2020-05-26 12:00:00,66.27,66.3,66.11,66.12,32925.0,61.0406,61.0682,60.8932,60.9024,32925.0
2020-05-26 12:05:00,66.12,66.15,66.01,66.05,33180.0,60.9024,60.9301,60.8011,60.8379,33180.0
2020-05-26 12:10:00,66.05,66.25,66.05,66.21,16793.0,60.8379,61.0222,60.8379,60.9853,16793.0
2020-05-26 12:15:00,66.21,66.22,66.07,66.09,36008.0,60.9853,60.9945,60.8564,60.8748,36008.0
2020-05-26 12:20:00,66.07,66.16,66.02,66.07,31979.0,60.8564,60.9393,60.8103,60.8564,31979.0
2020-05-26 12:25:00,66.08,66.2,66.07,66.17,24140.0,60.8656,60.9761,60.8564,60.9485,24140.0
2020-05-26 12:30:00,66.18,66.23,66.15,66.21,38701.0,60.9577,61.0037,60.9301,60.9853,38701.0
2020-05-26 12:35:00,66.21,66.36,66.18,66.33,31342.0,60.9853,61.1235,60.9577,61.0958,31342.0
2020-05-26 12:40:00,66.35,66.45,66.33,66.45,29444.0,61.1143,61.2064,61.0958,61.2064,29444.0
2020-05-26 12:45:00,66.44,66.51,66.43,66.5,33543.0,61.1972,61.2616,61.188,61.2524,33543.0
2020-05-26 12:50:00,66.51,66.59,66.48,66.51,40153.0,61.2616,61.3353,61.234,61.2616,40153.0
2020-05-26 12:55:00,66.5,66.58,66.47,66.56,25642.0,61.2524,61.3261,61.2248,61.3077,25642.0
2020-05-26 13:00:00,66.57,66.59,66.51,66.56,14932.0,61.3169,61.3353,61.2616,61.3077,14932.0
2020-05-26 13:05:00,66.56,66.6,66.53,66.57,28901.0,61.3077,61.3445,61.2801,61.3169,28901.0
2020-05-26 13:10:00,66.57,66.62,66.56,66.6,25845.0,61.3169,61.363,61.3077,61.3445,25845.0
2020-05-26 13:15:00,66.6,66.63,66.58,66.61,43814.0,61.3445,61.3722,61.3261,61.3538,43814.0
2020-05-26 13:20:00,66.62,66.72,66.61,66.66,36506.0,61.363,61.4551,61.3538,61.3998,36506.0
2020-05-26 13:25:00,66.69,66.75,66.68,66.68,22303.0,61.4274,61.4827,61.4182,61.4182,22303.0
2020-05-26 13:30:00,66.69,66.69,66.58,66.61,59402.0,61.4274,61.4274,61.3261,61.3538,59402.0
2020-05-26 13:35:00,66.61,66.75,66.59,66.74,41848.0,61.3538,61.4827,61.3353,61.4735,41848.0
2020-05-26 13:40:00,66.73,66.73,66.63,66.69,20900.0,61.4643,61.4643,61.3722,61.4274,20900.0
2020-05-26 13:45:00,66.69,66.7,66.62,66.66,52821.0,61.4274,61.4367,61.363,61.3998,52821.0
2020-05-26 13:50:00,66.66,66.71,66.63,66.65,25308.0,61.3998,61.4459,61.3722,61.3906,25308.0
2020-05-26 13:55:00,66.65,66.66,66.59,66.59,70595.0,61.3906,61.3998,61.3353,61.3353,70595.0
2020-05-26 14:00:00,66.59,66.65,66.57,66.62,40274.0,61.3353,61.3906,61.3169,61.363,40274.0
2020-05-26 14:05:00,66.59,66.65,66.54,66.61,14432.0,61.3353,61.3906,61.2893,61.3538,14432.0
2020-05-26 14:10:00,66.62,66.64,66.55,66.57,22245.0,61.363,61.3814,61.2985,61.3169,22245.0
2020-05-26 14:15:00,66.58,66.63,66.56,66.63,37868.0,61.3261,61.3722,61.3077,61.3722,37868.0
2020-05-26 14:20:00,66.65,66.72,66.63,66.66,20957.0,61.3906,61.4551,61.3722,61.3998,20957.0
2020-05-26 14:25:00,66.66,66.67,66.6,66.66,51679.0,61.3998,61.409,61.3445,61.3998,51679.0
2020-05-26 14:30:00,66.67,66.69,66.57,66.58,44431.0,61.409,61.4274,61.3169,61.3261,44431.0
2020-05-26 14:35:00,66.58,66.69,66.56,66.65,25385.0,61.3261,61.4274,61.3077,61.3906,25385.0
2020-05-26 14:40:00,66.63,66.63,66.55,66.62,19816.0,61.3722,61.3722,61.2985,61.363,19816.0
2020-05-26 14:45:00,66.62,66.63,66.53,66.57,40684.0,61.363,61.3722,61.2801,61.3169,40684.0
2020-05-26 14:50:00,66.56,66.7,66.56,66.68,33864.0,61.3077,61.4367,61.3077,61.4182,33864.0
2020-05-26 14:55:00,66.67,66.82,66.66,66.76,45986.0,61.409,61.5472,61.3998,61.4919,45986.0
2020-05-26 15:00:00,66.76,66.8,66.62,66.66,43251.0,61.4919,61.5288,61.363,61.3998,43251.0
2020-05-26 15:05:00,66.67,66.76,66.67,66.69,71751.0,61.409,61.4919,61.409,61.4274,71751.0
2020-05-26 15:10:00,66.69,66.79,66.68,66.78,49628.0,61.4274,61.5195,61.4182,61.5103,49628.0
2020-05-26 15:15:00,66.78,66.8,66.7,66.77,52246.0,61.5103,61.5288,61.4367,61.5011,52246.0
2020-05-26 15:20:00,66.77,66.84,66.72,66.8,51353.0,61.5011,61.5656,61.4551,61.5288,51353.0
2020-05-26 15:25:00,66.8,66.83,66.76,66.76,55401.0,61.5288,61.5564,61.4919,61.4919,55401.0
2020-05-26 15:30:00,66.77,66.83,66.5,66.6,45951.0,61.5011,61.5564,61.2524,61.3445,45951.0
2020-05-26 15:35:00,66.6,66.7,66.57,66.68,76632.0,61.3445,61.4367,61.3169,61.4182,76632.0
2020-05-26 15:40:00,66.67,66.69,66.55,66.6,83533.0,61.409,61.4274,61.2985,61.3445,83533.0
2020-05-26 15:45:00,66.59,66.62,66.35,66.35,120860.0,61.3353,61.363,61.1143,61.1143,120860.0
2020-05-26 15:50:00,66.35,66.47,66.29,66.36,137471.0,61.1143,61.2248,61.059,61.1235,137471.0
2020-05-26 15:55:00,66.36,66.42,66.26,66.39,184499.0,61.1235,61.1787,61.0314,61.1511,184499.0
2020-05-27 09:30:00,67.89,68.32,67.76,68.06,169442.0,62.5327,62.9288,62.413,62.6893,169442.0
2020-05-27 09:35:00,68.04,68.11,67.74,67.76,42163.0,62.6709,62.7354,62.3946,62.413,42163.0
2020-05-27 09:40:00,67.75,68.08,67.62,68.08,55902.0,62.4038,62.7078,62.2841,62.7078,55902.0
2020-05-27 09:45:00,68.08,68.08,67.6,67.64,47571.0,62.7078,62.7078,62.2656,62.3025,47571.0
2020-05-27 09:50:00,67.63,67.71,67.26,67.29,84027.0,62.2933,62.367,61.9525,61.9801,84027.0
2020-05-27 09:55:00,67.3,67.42,67.15,67.31,78118.0,61.9893,62.0998,61.8511,61.9985,78118.0
2020-05-27 10:00:00,67.3,67.36,67.05,67.16,42665.0,61.9893,62.0446,61.759,61.8604,42665.0
2020-05-27 10:05:00,67.16,67.39,67.16,67.24,47946.0,61.8604,62.0722,61.8604,61.934,47946.0
2020-05-27 10:10:00,67.25,67.5,67.24,67.5,37015.0,61.9433,62.1735,61.934,62.1735,37015.0
2020-05-27 10:15:00,67.53,67.76,67.53,67.75,309531.0,62.2012,62.413,62.2012,62.4038,309531.0
2020-05-27 10:20:00,67.77,67.79,67.39,67.51,81792.0,62.4222,62.4406,62.0722,62.1827,81792.0
2020-05-27 10:25:00,67.51,67.61,67.41,67.51,22676.0,62.1827,62.2748,62.0906,62.1827,22676.0
2020-05-27 10:30:00,67.48,67.48,67.06,67.09,67014.0,62.1551,62.1551,61.7682,61.7959,67014.0
2020-05-27 10:35:00,67.09,67.11,66.97,67.02,20110.0,61.7959,61.8143,61.6853,61.7314,20110.0
2020-05-27 10:40:00,67.01,67.01,66.69,66.84,167902.0,61.7222,61.7222,61.4274,61.5656,167902.0
2020-05-27 10:45:00,66.86,66.86,66.34,66.34,115322.0,61.584,61.584,61.1051,61.1051,115322.0
2020-05-27 10:50:00,66.4,66.69,66.35,66.63,68362.0,61.1603,61.4274,61.1143,61.3722,68362.0
2020-05-27 10:55:00,66.63,66.68,66.47,66.65,32438.0,61.3722,61.4182,61.2248,61.3906,32438.0
2020-05-27 11:00:00,66.68,66.99,66.57,66.96,43350.0,61.4182,61.7038,61.3169,61.6761,43350.0
2020-05-27 11:05:00,66.95,67.12,66.82,67.11,18766.0,61.6669,61.8235,61.5472,61.8143,18766.0
2020-05-27 11:10:00,67.06,67.19,67.03,67.05,30512.0,61.7682,61.888,61.7406,61.759,30512.0
2020-05-27 11:15:00,67.04,67.19,66.84,67.19,76555.0,61.7498,61.888,61.5656,61.888,76555.0
2020-05-27 11:20:00,67.18,67.18,66.91,66.93,21050.0,61.8788,61.8788,61.6301,61.6485,21050.0
2020-05-27 11:25:00,66.98,67.15,66.93,67.12,29571.0,61.6946,61.8511,61.6485,61.8235,29571.0
2020-05-27 11:30:00,67.13,67.26,67.13,67.25,28570.0,61.8327,61.9525,61.8327,61.9433,28570.0
2020-05-27 11:35:00,67.26,67.37,66.87,67.14,45221.0,61.9525,62.0538,61.5932,61.8419,45221.0
2020-05-27 11:40:00,67.12,67.2,67.06,67.2,35117.0,61.8235,61.8972,61.7682,61.8972,35117.0
2020-05-27 11:45:00,67.17,67.49,67.16,67.47,37928.0,61.8696,62.1643,61.8604,62.1459,37928.0
2020-05-27 11:50:00,67.46,67.46,67.34,67.44,22176.0,62.1367,62.1367,62.0261,62.1183,22176.0
2020-05-27 11:55:00,67.43,67.53,67.41,67.51,46296.0,62.109,62.2012,62.0906,62.1827,46296.0
2020-05-27 12:00:00,67.52,67.61,67.41,67.52,52753.0,62.1919,62.2748,62.0906,62.1919,52753.0
2020-05-27 12:05:00,67.53,67.67,67.43,67.61,35326.0,62.2012,62.3301,62.109,62.2748,35326.0
2020-05-27 12:10:00,67.59,67.65,67.46,67.51,29465.0,62.2564,62.3117,62.1367,62.1827,29465.0
2020-05-27 12:15:00,67.54,67.6,67.47,67.57,23923.0,62.2104,62.2656,62.1459,62.238,23923.0
2020-05-27 12:20:00,67.58,67.61,67.48,67.59,29815.0,62.2472,62.2748,62.1551,62.2564,29815.0
2020-05-27 12:25:00,67.58,67.71,67.49,67.54,81074.0,62.2472,62.367,62.1643,62.2104,81074.0
2020-05-27 12:30:00,67.55,67.64,67.48,67.64,59375.0,62.2196,62.3025,62.1551,62.3025,59375.0
2020-05-27 12:35:00,67.59,67.73,67.58,67.69,41296.0,62.2564,62.3854,62.2472,62.3485,41296.0
2020-05-27 12:40:00,67.69,67.75,67.65,67.75,42886.0,62.3485,62.4038,62.3117,62.4038,42886.0
2020-05-27 12:45:00,67.76,67.87,67.75,67.81,56641.0,62.413,62.5143,62.4038,62.4591,56641.0
2020-05-27 12:50:00,67.83,67.99,67.79,67.93,30425.0,62.4775,62.6249,62.4406,62.5696,30425.0
2020-05-27 12:55:00,67.91,67.94,67.83,67.84,37906.0,62.5512,62.5788,62.4775,62.4867,37906.0
2020-05-27 13:00:00,67.86,67.96,67.64,67.92,54901.0,62.5051,62.5972,62.3025,62.5604,54901.0
2020-05-27 13:05:00,67.93,68.02,67.92,67.94,25543.0,62.5696,62.6525,62.5604,62.5788,25543.0
2020-05-27 13:10:00,67.97,68.02,67.9,68.01,19088.0,62.6064,62.6525,62.542,62.6433,19088.0
2020-05-27 13:15:00,67.99,68.0,67.88,67.97,44846.0,62.6249,62.6341,62.5235,62.6064,44846.0
2020-05-27 13:20:00,67.98,68.03,67.93,67.96,36981.0,62.6156,62.6617,62.5696,62.5972,36981.0
2020-05-27 13:25:00,67.97,68.02,67.91,67.98,74252.0,62.6064,62.6525,62.5512,62.6156,74252.0
2020-05-27 13:30:00,67.99,68.0,67.78,67.83,32744.0,62.6249,62.6341,62.4314,62.4775,32744.0
2020-05-27 13:35:00,67.84,68.11,67.84,68.11,53764.0,62.4867,62.7354,62.4867,62.7354,53764.0
2020-05-27 13:40:00,68.12,68.13,68.0,68.08,25164.0,62.7446,62.7538,62.6341,62.7078,25164.0
2020-05-27 13:45:00,68.07,68.13,68.03,68.09,29189.0,62.6985,62.7538,62.6617,62.717,29189.0
2020-05-27 13:50:00,68.1,68.21,68.04,68.17,32996.0,62.7262,62.8275,62.6709,62.7907,32996.0
2020-05-27 13:55:00,68.2,68.27,68.17,68.21,13109.0,62.8183,62.8828,62.7907,62.8275,13109.0
2020-05-27 14:00:00,68.25,68.4,68.25,68.35,42620.0,62.8643,63.0025,62.8643,62.9564,42620.0
2020-05-27 14:05:00,68.35,68.42,68.3,68.37,36386.0,62.9564,63.0209,62.9104,62.9749,36386.0
2020-05-27 14:10:00,68.4,68.53,68.39,68.53,51527.0,63.0025,63.1222,62.9933,63.1222,51527.0
2020-05-27 14:15:00,68.53,68.58,68.46,68.57,48923.0,63.1222,63.1683,63.0578,63.1591,48923.0
2020-05-27 14:20:00,68.56,68.58,68.38,68.44,47441.0,63.1499,63.1683,62.9841,63.0393,47441.0
2020-05-27 14:25:00,68.44,68.49,68.38,68.43,57789.0,63.0393,63.0854,62.9841,63.0301,57789.0
2020-05-27 14:30:00,68.43,68.53,68.33,68.38,480568.0,63.0301,63.1222,62.938,62.9841,480568.0
2020-05-27 14:35:00,68.39,68.44,68.32,68.42,50412.0,62.9933,63.0393,62.9288,63.0209,50412.0
2020-05-27 14:40:00,68.42,68.45,68.31,68.33,96350.0,63.0209,63.0486,62.9196,62.938,96350.0
2020-05-27 14:45:00,68.33,68.37,68.23,68.37,111725.0,62.938,62.9749,62.8459,62.9749,111725.0
2020-05-27 14:50:00,68.38,68.47,68.35,68.45,67472.0,62.9841,63.067,62.9564,63.0486,67472.0
2020-05-27 14:55:00,68.46,68.52,68.4,68.45,34664.0,63.0578,63.113,63.0025,63.0486,34664.0
2020-05-27 15:00:00,68.45,68.52,68.43,68.51,57186.0,63.0486,63.113,63.0301,63.1038,57186.0
2020-05-27 15:05:00,68.5,68.69,68.46,68.63,77867.0,63.0946,63.2696,63.0578,63.2144,77867.0
2020-05-27 15:10:00,68.63,68.72,68.62,68.71,77859.0,63.2144,63.2973,63.2051,63.288,77859.0
2020-05-27 15:15:00,68.71,68.72,68.61,68.71,54020.0,63.288,63.2973,63.1959,63.288,54020.0
2020-05-27 15:20:00,68.71,68.76,68.66,68.72,60273.0,63.288,63.3341,63.242,63.2973,60273.0
2020-05-27 15:25:00,68.72,68.75,68.69,68.72,43397.0,63.2973,63.3249,63.2696,63.2973,43397.0
2020-05-27 15:30:00,68.71,68.76,68.68,68.72,64063.0,63.288,63.3341,63.2604,63.2973,64063.0
2020-05-27 15:35:00,68.73,68.81,68.69,68.8,63963.0,63.3065,63.3801,63.2696,63.3709,63963.0
2020-05-27 15:40:00,68.79,68.98,68.77,68.94,75937.0,63.3617,63.5367,63.3433,63.4999,75937.0
2020-05-27 15:45:00,68.95,69.2,68.91,69.04,97469.0,63.5091,63.7394,63.4723,63.592,97469.0
2020-05-27 15:50:00,69.04,69.16,68.91,68.92,78670.0,63.592,63.7025,63.4723,63.4815,78670.0
2020-05-27 15:55:00,68.93,69.05,68.87,68.95,192544.0,63.4907,63.6012,63.4354,63.5091,192544.0
2020-05-28 09:30:00,69.8,69.8,68.98,69.08,114185.0,64.292,64.292,63.5367,63.6288,114185.0
2020-05-28 09:35:00,69.11,69.27,68.59,68.6,148706.0,63.6565,63.8039,63.1775,63.1867,148706.0
2020-05-28 09:40:00,68.62,69.13,68.36,69.05,54120.0,63.2051,63.6749,62.9657,63.6012,54120.0
2020-05-28 09:45:00,69.05,69.05,68.75,68.75,49490.0,63.6012,63.6012,63.3249,63.3249,49490.0
2020-05-28 09:50:00,68.73,69.08,68.7,68.92,41784.0,63.3065,63.6288,63.2788,63.4815,41784.0
2020-05-28 09:55:00,68.85,69.03,68.77,69.03,41019.0,63.417,63.5828,63.3433,63.5828,41019.0
2020-05-28 10:00:00,69.02,69.02,68.79,68.84,51973.0,63.5736,63.5736,63.3617,63.4078,51973.0
2020-05-28 10:05:00,68.85,69.07,68.8,68.89,58611.0,63.417,63.6196,63.3709,63.4538,58611.0
2020-05-28 10:10:00,68.87,68.99,68.71,68.73,60925.0,63.4354,63.5459,63.288,63.3065,60925.0
2020-05-28 10:15:00,68.73,68.74,68.41,68.49,60284.0,63.3065,63.3157,63.0117,63.0854,60284.0
2020-05-28 10:20:00,68.47,68.59,68.39,68.42,27667.0,63.067,63.1775,62.9933,63.0209,27667.0
2020-05-28 10:25:00,68.42,68.56,68.4,68.49,29910.0,63.0209,63.1499,63.0025,63.0854,29910.0
2020-05-28 10:30:00,68.52,68.53,68.24,68.32,25799.0,63.113,63.1222,62.8551,62.9288,25799.0
2020-05-28 10:35:00,68.32,68.43,68.28,68.41,38123.0,62.9288,63.0301,62.892,63.0117,38123.0
2020-05-28 10:40:00,68.47,68.8,68.42,68.8,29515.0,63.067,63.3709,63.0209,63.3709,29515.0
2020-05-28 10:45:00,68.8,68.88,68.76,68.86,27328.0,63.3709,63.4446,63.3341,63.4262,27328.0
2020-05-28 10:50:00,68.87,68.87,68.72,68.8,37690.0,63.4354,63.4354,63.2973,63.3709,37690.0
2020-05-28 10:55:00,68.81,68.95,68.81,68.92,83077.0,63.3801,63.5091,63.3801,63.4815,83077.0
2020-05-28 11:00:00,68.91,68.95,68.72,68.9,30486.0,63.4723,63.5091,63.2973,63.463,30486.0
2020-05-28 11:05:00,68.9,69.11,68.84,68.84,26716.0,63.463,63.6565,63.4078,63.4078,26716.0
2020-05-28 11:10:00,68.83,69.07,68.81,69.07,33534.0,63.3986,63.6196,63.3801,63.6196,33534.0
2020-05-28 11:15:00,69.08,69.1,68.95,68.98,65724.0,63.6288,63.6473,63.5091,63.5367,65724.0
2020-05-28 11:20:00,68.97,69.02,68.73,68.77,43295.0,63.5275,63.5736,63.3065,63.3433,43295.0
2020-05-28 11:25:00,68.77,68.96,68.75,68.96,40724.0,63.3433,63.5183,63.3249,63.5183,40724.0
2020-05-28 11:30:00,68.94,69.0,68.7,68.7,35244.0,63.4999,63.5552,63.2788,63.2788,35244.0
2020-05-28 11:35:00,68.69,68.79,68.63,68.73,52831.0,63.2696,63.3617,63.2144,63.3065,52831.0
2020-05-28 11:40:00,68.72,68.75,68.58,68.67,28935.0,63.2973,63.3249,63.1683,63.2512,28935.0
2020-05-28 11:45:00,68.68,68.71,68.61,68.67,44649.0,63.2604,63.288,63.1959,63.2512,44649.0
2020-05-28 11:50:00,68.71,68.75,68.64,68.7,26125.0,63.288,63.3249,63.2236,63.2788,26125.0
2020-05-28 11:55:00,68.72,68.88,68.69,68.81,34233.0,63.2973,63.4446,63.2696,63.3801,34233.0
2020-05-28 12:00:00,68.79,68.81,68.65,68.7,35494.0,63.3617,63.3801,63.2328,63.2788,35494.0
2020-05-28 12:05:00,68.71,68.78,68.69,68.73,35896.0,63.288,63.3525,63.2696,63.3065,35896.0
2020-05-28 12:10:00,68.72,68.79,68.63,68.63,37151.0,63.2973,63.3617,63.2144,63.2144,37151.0
2020-05-28 12:15:00,68.64,68.71,68.59,68.61,35581.0,63.2236,63.288,63.1775,63.1959,35581.0
2020-05-28 12:20:00,68.61,68.72,68.58,68.71,31408.0,63.1959,63.2973,63.1683,63.288,31408.0
2020-05-28 12:25:00,68.73,68.78,68.58,68.61,29881.0,63.3065,63.3525,63.1683,63.1959,29881.0
2020-05-28 12:30:00,68.6,68.61,68.45,68.52,36415.0,63.1867,63.1959,63.0486,63.113,36415.0
2020-05-28 12:35:00,68.49,68.75,68.47,68.75,32116.0,63.0854,63.3249,63.067,63.3249,32116.0
2020-05-28 12:40:00,68.72,68.76,68.59,68.59,37520.0,63.2973,63.3341,63.1775,63.1775,37520.0
2020-05-28 12:45:00,68.62,68.63,68.54,68.63,42521.0,63.2051,63.2144,63.1315,63.2144,42521.0
2020-05-28 12:50:00,68.63,68.71,68.51,68.55,53366.0,63.2144,63.288,63.1038,63.1407,53366.0
2020-05-28 12:55:00,68.54,68.61,68.46,68.58,134558.0,63.1315,63.1959,63.0578,63.1683,134558.0
2020-05-28 13:00:00,68.59,68.63,68.46,68.55,36123.0,63.1775,63.2144,63.0578,63.1407,36123.0
2020-05-28 13:05:00,68.55,68.61,68.51,68.54,37685.0,63.1407,63.1959,63.1038,63.1315,37685.0
2020-05-28 13:10:00,68.54,68.57,68.42,68.52,25327.0,63.1315,63.1591,63.0209,63.113,25327.0
2020-05-28 13:15:00,68.5,68.54,68.29,68.29,34989.0,63.0946,63.1315,62.9012,62.9012,34989.0
2020-05-28 13:20:00,68.3,68.4,68.29,68.37,32628.0,62.9104,63.0025,62.9012,62.9749,32628.0
2020-05-28 13:25:00,68.38,68.53,68.38,68.48,120812.0,62.9841,63.1222,62.9841,63.0762,120812.0
2020-05-28 13:30:00,68.47,68.48,68.39,68.47,45438.0,63.067,63.0762,62.9933,63.067,45438.0
2020-05-28 13:35:00,68.45,68.47,68.37,68.4,34558.0,63.0486,63.067,62.9749,63.0025,34558.0
2020-05-28 13:40:00,68.39,68.5,68.39,68.5,32578.0,62.9933,63.0946,62.9933,63.0946,32578.0
2020-05-28 13:45:00,68.51,68.57,68.43,68.46,52584.0,63.1038,63.1591,63.0301,63.0578,52584.0
2020-05-28 13:50:00,68.46,68.48,68.36,68.43,88577.0,63.0578,63.0762,62.9657,63.0301,88577.0
2020-05-28 13:55:00,68.43,68.54,68.4,68.47,111146.0,63.0301,63.1315,63.0025,63.067,111146.0
2020-05-28 14:00:00,68.47,68.56,68.45,68.48,38838.0,63.067,63.1499,63.0486,63.0762,38838.0
2020-05-28 14:05:00,68.47,68.5,68.38,68.38,33234.0,63.067,63.0946,62.9841,62.9841,33234.0
2020-05-28 14:10:00,68.36,68.38,68.29,68.34,33448.0,62.9657,62.9841,62.9012,62.9472,33448.0
2020-05-28 14:15:00,68.34,68.43,68.33,68.37,32262.0,62.9472,63.0301,62.938,62.9749,32262.0
2020-05-28 14:20:00,68.36,68.43,68.25,68.25,43550.0,62.9657,63.0301,62.8643,62.8643,43550.0
2020-05-28 14:25:00,68.25,68.28,68.05,68.11,57292.0,62.8643,62.892,62.6801,62.7354,57292.0
2020-05-28 14:30:00,68.11,68.17,67.96,68.05,76844.0,62.7354,62.7907,62.5972,62.6801,76844.0
2020-05-28 14:35:00,68.06,68.13,67.96,67.99,45324.0,62.6893,62.7538,62.5972,62.6249,45324.0
2020-05-28 14:40:00,68.0,68.0,67.8,67.84,64571.0,62.6341,62.6341,62.4498,62.4867,64571.0
2020-05-28 14:45:00,67.84,67.91,67.77,67.89,43416.0,62.4867,62.5512,62.4222,62.5327,43416.0
2020-05-28 14:50:00,67.89,67.94,67.79,67.82,80081.0,62.5327,62.5788,62.4406,62.4683,80081.0
2020-05-28 14:55:00,67.83,68.03,67.77,68.0,64867.0,62.4775,62.6617,62.4222,62.6341,64867.0
2020-05-28 15:00:00,68.01,68.09,67.98,68.07,117337.0,62.6433,62.717,62.6156,62.6985,117337.0
2020-05-28 15:05:00,68.07,68.09,68.0,68.0,51670.0,62.6985,62.717,62.6341,62.6341,51670.0
2020-05-28 15:10:00,68.0,68.13,67.9,68.13,39457.0,62.6341,62.7538,62.542,62.7538,39457.0
2020-05-28 15:15:00,68.11,68.13,67.63,67.63,100659.0,62.7354,62.7538,62.2933,62.2933,100659.0
2020-05-28 15:20:00,67.66,67.7,67.52,67.63,48724.0,62.3209,62.3577,62.1919,62.2933,48724.0
2020-05-28 15:25:00,67.63,67.75,67.49,67.5,55046.0,62.2933,62.4038,62.1643,62.1735,55046.0
2020-05-28 15:30:00,67.5,67.59,67.26,67.32,72646.0,62.1735,62.2564,61.9525,62.0077,72646.0
2020-05-28 15:35:00,67.32,67.46,67.25,67.34,76803.0,62.0077,62.1367,61.9433,62.0261,76803.0
2020-05-28 15:40:00,67.33,67.33,67.04,67.07,133845.0,62.0169,62.0169,61.7498,61.7775,133845.0
2020-05-28 15:45:00,67.06,67.11,66.68,66.69,330947.0,61.7682,61.8143,61.4182,61.4274,330947.0
2020-05-28 15:50:00,66.66,66.79,66.55,66.72,102061.0,61.3998,61.5195,61.2985,61.4551,102061.0
2020-05-28 15:55:00,66.72,67.01,66.72,66.93,152782.0,61.4551,61.7222,61.4551,61.6485,152782.0
2020-05-29 09:30:00,66.29,66.3,65.64,65.91,98478.0,61.059,61.0682,60.4603,60.709,98478.0
2020-05-29 09:35:00,65.82,66.12,65.74,65.88,105358.0,60.6261,60.9024,60.5524,60.6814,105358.0
2020-05-29 09:40:00,65.84,65.87,65.55,65.68,37409.0,60.6445,60.6721,60.3774,60.4971,37409.0
2020-05-29 09:45:00,65.7,66.24,65.62,66.0,69388.0,60.5156,61.013,60.4419,60.7919,69388.0
2020-05-29 09:50:00,65.95,66.04,65.86,65.87,30297.0,60.7458,60.8287,60.6629,60.6721,30297.0
2020-05-29 09:55:00,65.89,65.93,65.61,65.82,45071.0,60.6906,60.7274,60.4327,60.6261,45071.0
2020-05-29 10:00:00,65.8,65.81,65.58,65.61,48074.0,60.6077,60.6169,60.405,60.4327,48074.0
2020-05-29 10:05:00,65.62,65.7,65.36,65.45,42867.0,60.4419,60.5156,60.2024,60.2853,42867.0
2020-05-29 10:10:00,65.47,65.8,65.47,65.79,55124.0,60.3037,60.6077,60.3037,60.5985,55124.0
2020-05-29 10:15:00,65.81,65.97,65.74,65.94,41517.0,60.6169,60.7643,60.5524,60.7366,41517.0
2020-05-29 10:20:00,65.94,66.11,65.9,65.98,58138.0,60.7366,60.8932,60.6998,60.7735,58138.0
2020-05-29 10:25:00,65.96,65.97,65.62,65.74,69343.0,60.755,60.7643,60.4419,60.5524,69343.0
2020-05-29 10:30:00,65.8,65.9,65.74,65.78,42112.0,60.6077,60.6998,60.5524,60.5892,42112.0
2020-05-29 10:35:00,65.75,65.83,65.65,65.71,82486.0,60.5616,60.6353,60.4695,60.5248,82486.0
2020-05-29 10:40:00,65.7,65.76,65.56,65.56,87981.0,60.5156,60.5708,60.3866,60.3866,87981.0
2020-05-29 10:45:00,65.55,65.59,65.32,65.47,83248.0,60.3774,60.4142,60.1655,60.3037,83248.0
2020-05-29 10:50:00,65.49,65.6,65.26,65.3,53834.0,60.3221,60.4235,60.1103,60.1471,53834.0
2020-05-29 10:55:00,65.34,65.5,65.27,65.37,81454.0,60.184,60.3313,60.1195,60.2116,81454.0
2020-05-29 11:00:00,65.37,65.53,65.28,65.38,37383.0,60.2116,60.359,60.1287,60.2208,37383.0
2020-05-29 11:05:00,65.4,65.54,65.38,65.42,24584.0,60.2392,60.3682,60.2208,60.2577,24584.0
2020-05-29 11:10:00,65.41,65.77,65.41,65.76,44599.0,60.2484,60.58,60.2484,60.5708,44599.0
2020-05-29 11:15:00,65.75,65.84,65.58,65.65,78882.0,60.5616,60.6445,60.405,60.4695,78882.0
2020-05-29 11:20:00,65.66,65.73,65.64,65.7,40622.0,60.4787,60.5432,60.4603,60.5156,40622.0
2020-05-29 11:25:00,65.69,65.76,65.61,65.64,40465.0,60.5064,60.5708,60.4327,60.4603,40465.0
2020-05-29 11:30:00,65.64,65.74,65.59,65.68,45557.0,60.4603,60.5524,60.4142,60.4971,45557.0
2020-05-29 11:35:00,65.67,65.86,65.64,65.73,37878.0,60.4879,60.6629,60.4603,60.5432,37878.0
2020-05-29 11:40:00,65.76,65.81,65.62,65.63,37123.0,60.5708,60.6169,60.4419,60.4511,37123.0
2020-05-29 11:45:00,65.64,65.78,65.59,65.77,38594.0,60.4603,60.5892,60.4142,60.58,38594.0
2020-05-29 11:50:00,65.78,65.81,65.62,65.63,20058.0,60.5892,60.6169,60.4419,60.4511,20058.0
2020-05-29 11:55:00,65.62,65.69,65.61,65.63,30563.0,60.4419,60.5064,60.4327,60.4511,30563.0
2020-05-29 12:00:00,65.64,65.76,65.63,65.67,61716.0,60.4603,60.5708,60.4511,60.4879,61716.0
2020-05-29 12:05:00,65.67,65.67,65.49,65.51,26625.0,60.4879,60.4879,60.3221,60.3406,26625.0
2020-05-29 12:10:00,65.52,65.66,65.52,65.56,33595.0,60.3498,60.4787,60.3498,60.3866,33595.0
2020-05-29 12:15:00,65.55,65.56,65.37,65.38,31466.0,60.3774,60.3866,60.2116,60.2208,31466.0
2020-05-29 12:20:00,65.36,65.44,65.33,65.42,21487.0,60.2024,60.2761,60.1748,60.2577,21487.0
2020-05-29 12:25:00,65.41,65.54,65.39,65.52,24515.0,60.2484,60.3682,60.23,60.3498,24515.0
2020-05-29 12:30:00,65.51,65.51,65.36,65.43,153305.0,60.3406,60.3406,60.2024,60.2669,153305.0
2020-05-29 12:35:00,65.42,65.57,65.41,65.55,39165.0,60.2577,60.3958,60.2484,60.3774,39165.0
2020-05-29 12:40:00,65.55,65.56,65.43,65.5,29736.0,60.3774,60.3866,60.2669,60.3313,29736.0
2020-05-29 12:45:00,65.49,65.49,65.41,65.43,47804.0,60.3221,60.3221,60.2484,60.2669,47804.0
2020-05-29 12:50:00,65.43,65.46,65.12,65.23,74005.0,60.2669,60.2945,59.9813,60.0827,74005.0
2020-05-29 12:55:00,65.19,65.74,65.19,65.64,65783.0,60.0458,60.5524,60.0458,60.4603,65783.0
2020-05-29 13:00:00,65.64,65.69,65.56,65.57,26228.0,60.4603,60.5064,60.3866,60.3958,26228.0
2020-05-29 13:05:00,65.6,65.68,65.53,65.59,33534.0,60.4235,60.4971,60.359,60.4142,33534.0
2020-05-29 13:10:00,65.59,65.77,65.56,65.73,21780.0,60.4142,60.58,60.3866,60.5432,21780.0
2020-05-29 13:15:00,65.73,65.78,65.64,65.74,21791.0,60.5432,60.5892,60.4603,60.5524,21791.0
2020-05-29 13:20:00,65.75,65.81,65.72,65.77,56243.0,60.5616,60.6169,60.534,60.58,56243.0
2020-05-29 13:25:00,65.75,65.75,65.7,65.71,34681.0,60.5616,60.5616,60.5156,60.5248,34681.0
2020-05-29 13:30:00,65.71,65.82,65.69,65.75,39998.0,60.5248,60.6261,60.5064,60.5616,39998.0
2020-05-29 13:35:00,65.75,65.75,65.57,65.61,25248.0,60.5616,60.5616,60.3958,60.4327,25248.0
2020-05-29 13:40:00,65.6,65.68,65.58,65.59,19083.0,60.4235,60.4971,60.405,60.4142,19083.0
2020-05-29 13:45:00,65.62,65.63,65.51,65.51,20347.0,60.4419,60.4511,60.3406,60.3406,20347.0
2020-05-29 13:50:00,65.52,65.54,65.43,65.5,23197.0,60.3498,60.3682,60.2669,60.3313,23197.0
2020-05-29 13:55:00,65.53,65.61,65.47,65.56,45117.0,60.359,60.4327,60.3037,60.3866,45117.0
2020-05-29 14:00:00,65.56,65.68,65.54,65.62,55042.0,60.3866,60.4971,60.3682,60.4419,55042.0
2020-05-29 14:05:00,65.61,66.05,65.56,66.03,61907.0,60.4327,60.8379,60.3866,60.8195,61907.0
2020-05-29 14:10:00,66.05,66.17,65.9,65.91,301069.0,60.8379,60.9485,60.6998,60.709,301069.0
2020-05-29 14:15:00,65.94,66.06,65.86,66.03,61893.0,60.7366,60.8472,60.6629,60.8195,61893.0
2020-05-29 14:20:00,66.03,66.09,65.96,66.03,30082.0,60.8195,60.8748,60.755,60.8195,30082.0
2020-05-29 14:25:00,66.03,66.24,66.01,66.19,49359.0,60.8195,61.013,60.8011,60.9669,49359.0
2020-05-29 14:30:00,66.19,66.2,66.05,66.08,39935.0,60.9669,60.9761,60.8379,60.8656,39935.0
2020-05-29 14:35:00,66.09,66.14,65.92,65.95,44561.0,60.8748,60.9208,60.7182,60.7458,44561.0
2020-05-29 14:40:00,65.97,66.04,65.84,65.85,47336.0,60.7643,60.8287,60.6445,60.6537,47336.0
2020-05-29 14:45:00,65.87,65.96,65.79,65.79,59473.0,60.6721,60.755,60.5985,60.5985,59473.0
2020-05-29 14:50:00,65.79,65.8,65.31,65.56,103445.0,60.5985,60.6077,60.1563,60.3866,103445.0
2020-05-29 14:55:00,65.56,66.33,65.49,66.3,150925.0,60.3866,61.0958,60.3221,61.0682,150925.0
2020-05-29 15:00:00,66.38,66.61,66.33,66.58,46985.0,61.1419,61.3538,61.0958,61.3261,46985.0
2020-05-29 15:05:00,66.56,66.56,66.4,66.44,33988.0,61.3077,61.3077,61.1603,61.1972,33988.0
2020-05-29 15:10:00,66.41,66.55,66.29,66.3,43854.0,61.1695,61.2985,61.059,61.0682,43854.0
2020-05-29 15:15:00,66.34,66.36,66.16,66.25,39395.0,61.1051,61.1235,60.9393,61.0222,39395.0
2020-05-29 15:20:00,66.24,66.49,66.24,66.46,30283.0,61.013,61.2432,61.013,61.2156,30283.0
2020-05-29 15:25:00,66.43,66.44,66.2,66.23,26515.0,61.188,61.1972,60.9761,61.0037,26515.0
2020-05-29 15:30:00,66.21,66.41,66.2,66.28,42244.0,60.9853,61.1695,60.9761,61.0498,42244.0
2020-05-29 15:35:00,66.28,66.35,66.14,66.2,40174.0,61.0498,61.1143,60.9208,60.9761,40174.0
2020-05-29 15:40:00,66.19,66.24,66.07,66.2,50496.0,60.9669,61.013,60.8564,60.9761,50496.0
2020-05-29 15:45:00,66.2,66.23,65.92,65.94,75002.0,60.9761,61.0037,60.7182,60.7366,75002.0
2020-05-29 15:50:00,66.0,66.29,65.98,66.18,80315.0,60.7919,61.059,60.7735,60.9577,80315.0
2020-05-29 15:55:00,66.17,66.26,66.11,66.11,214548.0,60.9485,61.0314,60.8932,60.8932,214548.0
2020-06-01 09:30:00,66.37,66.5,66.02,66.19,114574.0,61.1327,61.2524,60.8103,60.9669,114574.0
2020-06-01 09:35:00,66.18,66.41,66.12,66.41,45642.0,60.9577,61.1695,60.9024,61.1695,45642.0
2020-06-01 09:40:00,66.42,66.71,66.39,66.66,67320.0,61.1787,61.4459,61.1511,61.3998,67320.0
2020-06-01 09:45:00,66.65,66.8,66.64,66.74,34337.0,61.3906,61.5288,61.3814,61.4735,34337.0
2020-06-01 09:50:00,66.75,66.84,66.67,66.74,65629.0,61.4827,61.5656,61.409,61.4735,65629.0
2020-06-01 09:55:00,66.77,66.8,66.65,66.71,27989.0,61.5011,61.5288,61.3906,61.4459,27989.0
2020-06-01 10:00:00,66.71,66.97,66.63,66.75,42244.0,61.4459,61.6853,61.3722,61.4827,42244.0
2020-06-01 10:05:00,66.74,66.96,66.74,66.86,44689.0,61.4735,61.6761,61.4735,61.584,44689.0
2020-06-01 10:10:00,66.86,67.15,66.83,67.09,38526.0,61.584,61.8511,61.5564,61.7959,38526.0
2020-06-01 10:15:00,67.08,67.15,67.02,67.12,39278.0,61.7867,61.8511,61.7314,61.8235,39278.0
2020-06-01 10:20:00,67.12,67.27,67.06,67.24,25300.0,61.8235,61.9617,61.7682,61.934,25300.0
2020-06-01 10:25:00,67.25,67.3,67.15,67.24,71122.0,61.9433,61.9893,61.8511,61.934,71122.0
2020-06-01 10:30:00,67.24,67.31,67.2,67.27,35313.0,61.934,61.9985,61.8972,61.9617,35313.0
2020-06-01 10:35:00,67.27,67.48,67.27,67.48,25685.0,61.9617,62.1551,61.9617,62.1551,25685.0
2020-06-01 10:40:00,67.46,67.52,67.37,67.52,33922.0,62.1367,62.1919,62.0538,62.1919,33922.0
2020-06-01 10:45:00,67.51,67.51,67.35,67.41,22915.0,62.1827,62.1827,62.0354,62.0906,22915.0
2020-06-01 10:50:00,67.41,67.41,67.19,67.33,35039.0,62.0906,62.0906,61.888,62.0169,35039.0
2020-06-01 10:55:00,67.34,67.38,67.19,67.3,38856.0,62.0261,62.063,61.888,61.9893,38856.0
2020-06-01 11:00:00,67.3,67.35,66.99,66.99,52067.0,61.9893,62.0354,61.7038,61.7038,52067.0
2020-06-01 11:05:00,66.97,67.05,66.91,66.93,49887.0,61.6853,61.759,61.6301,61.6485,49887.0
2020-06-01 11:10:00,66.93,67.18,66.89,67.13,54707.0,61.6485,61.8788,61.6117,61.8327,54707.0
2020-06-01 11:15:00,67.11,67.32,67.1,67.24,25730.0,61.8143,62.0077,61.8051,61.934,25730.0
2020-06-01 11:20:00,67.25,67.36,67.22,67.26,33282.0,61.9433,62.0446,61.9156,61.9525,33282.0
2020-06-01 11:25:00,67.26,67.28,67.15,67.25,26981.0,61.9525,61.9709,61.8511,61.9433,26981.0
2020-06-01 11:30:00,67.23,67.3,67.21,67.27,32978.0,61.9248,61.9893,61.9064,61.9617,32978.0
2020-06-01 11:35:00,67.27,67.33,67.22,67.32,36385.0,61.9617,62.0169,61.9156,62.0077,36385.0
2020-06-01 11:40:00,67.32,67.37,67.28,67.33,32540.0,62.0077,62.0538,61.9709,62.0169,32540.0
2020-06-01 11:45:00,67.33,67.38,67.28,67.37,41144.0,62.0169,62.063,61.9709,62.0538,41144.0
2020-06-01 11:50:00,67.37,67.39,67.3,67.34,19969.0,62.0538,62.0722,61.9893,62.0261,19969.0
2020-06-01 11:55:00,67.32,67.37,67.3,67.33,19453.0,62.0077,62.0538,61.9893,62.0169,19453.0
2020-06-01 12:00:00,67.33,67.35,67.18,67.33,134531.0,62.0169,62.0354,61.8788,62.0169,134531.0
2020-06-01 12:05:00,67.35,67.42,67.34,67.41,23113.0,62.0354,62.0998,62.0261,62.0906,23113.0
2020-06-01 12:10:00,67.41,67.44,67.37,67.42,15278.0,62.0906,62.1183,62.0538,62.0998,15278.0
2020-06-01 12:15:00,67.4,67.43,67.38,67.41,73722.0,62.0814,62.109,62.063,62.0906,73722.0
2020-06-01 12:20:00,67.41,67.42,67.37,67.41,37191.0,62.0906,62.0998,62.0538,62.0906,37191.0
2020-06-01 12:25:00,67.4,67.41,67.33,67.33,64952.0,62.0814,62.0906,62.0169,62.0169,64952.0
2020-06-01 12:30:00,67.34,67.47,67.34,67.47,21577.0,62.0261,62.1459,62.0261,62.1459,21577.0
2020-06-01 12:35:00,67.45,67.46,67.37,67.37,18229.0,62.1275,62.1367,62.0538,62.0538,18229.0
2020-06-01 12:40:00,67.38,67.41,67.34,67.34,20434.0,62.063,62.0906,62.0261,62.0261,20434.0
2020-06-01 12:45:00,67.33,67.4,67.33,67.4,40917.0,62.0169,62.0814,62.0169,62.0814,40917.0
2020-06-01 12:50:00,67.39,67.4,67.31,67.33,25496.0,62.0722,62.0814,61.9985,62.0169,25496.0
2020-06-01 12:55:00,67.33,67.41,67.3,67.41,20759.0,62.0169,62.0906,61.9893,62.0906,20759.0
2020-06-01 13:00:00,67.41,67.49,67.4,67.48,103679.0,62.0906,62.1643,62.0814,62.1551,103679.0
2020-06-01 13:05:00,67.48,67.55,67.45,67.5,19883.0,62.1551,62.2196,62.1275,62.1735,19883.0
2020-06-01 13:10:00,67.5,67.55,67.48,67.51,26014.0,62.1735,62.2196,62.1551,62.1827,26014.0
2020-06-01 13:15:00,67.5,67.62,67.49,67.62,43701.0,62.1735,62.2841,62.1643,62.2841,43701.0
2020-06-01 13:20:00,67.6,67.63,67.59,67.61,18427.0,62.2656,62.2933,62.2564,62.2748,18427.0
2020-06-01 13:25:00,67.61,67.64,67.56,67.59,21047.0,62.2748,62.3025,62.2288,62.2564,21047.0
2020-06-01 13:30:00,67.59,67.64,67.55,67.56,180073.0,62.2564,62.3025,62.2196,62.2288,180073.0
2020-06-01 13:35:00,67.56,67.7,67.53,67.66,30309.0,62.2288,62.3577,62.2012,62.3209,30309.0
2020-06-01 13:40:00,67.64,67.69,67.63,67.66,28048.0,62.3025,62.3485,62.2933,62.3209,28048.0
2020-06-01 13:45:00,67.65,67.66,67.59,67.61,33622.0,62.3117,62.3209,62.2564,62.2748,33622.0
2020-06-01 13:50:00,67.61,67.67,67.59,67.61,19234.0,62.2748,62.3301,62.2564,62.2748,19234.0
2020-06-01 13:55:00,67.61,67.63,67.54,67.61,24779.0,62.2748,62.2933,62.2104,62.2748,24779.0
2020-06-01 14:00:00,67.61,67.61,67.49,67.52,33245.0,62.2748,62.2748,62.1643,62.1919,33245.0
2020-06-01 14:05:00,67.53,67.54,67.43,67.43,39823.0,62.2012,62.2104,62.109,62.109,39823.0
2020-06-01 14:10:00,67.42,67.47,67.38,67.41,49312.0,62.0998,62.1459,62.063,62.0906,49312.0
2020-06-01 14:15:00,67.41,67.41,67.29,67.31,91549.0,62.0906,62.0906,61.9801,61.9985,91549.0
2020-06-01 14:20:00,67.31,67.36,67.19,67.2,155071.0,61.9985,62.0446,61.888,61.8972,155071.0
2020-06-01 14:25:00,67.2,67.21,67.11,67.11,108289.0,61.8972,61.9064,61.8143,61.8143,108289.0
2020-06-01 14:30:00,67.11,67.17,67.06,67.11,99941.0,61.8143,61.8696,61.7682,61.8143,99941.0
2020-06-01 14:35:00,67.11,67.19,67.06,67.16,69741.0,61.8143,61.888,61.7682,61.8604,69741.0
2020-06-01 14:40:00,67.15,67.2,67.1,67.19,99689.0,61.8511,61.8972,61.8051,61.888,99689.0
2020-06-01 14:45:00,67.19,67.26,67.17,67.23,77267.0,61.888,61.9525,61.8696,61.9248,77267.0
2020-06-01 14:50:00,67.22,67.29,67.21,67.26,111503.0,61.9156,61.9801,61.9064,61.9525,111503.0
2020-06-01 14:55:00,67.25,67.28,67.21,67.27,81928.0,61.9433,61.9709,61.9064,61.9617,81928.0
2020-06-01 15:00:00,67.27,67.29,67.24,67.26,37790.0,61.9617,61.9801,61.934,61.9525,37790.0
2020-06-01 15:05:00,67.26,67.27,67.16,67.23,81010.0,61.9525,61.9617,61.8604,61.9248,81010.0
2020-06-01 15:10:00,67.23,67.23,67.09,67.1,71101.0,61.9248,61.9248,61.7959,61.8051,71101.0
2020-06-01 15:15:00,67.09,67.17,67.03,67.17,36615.0,61.7959,61.8696,61.7406,61.8696,36615.0
2020-06-01 15:20:00,67.17,67.23,67.15,67.21,41737.0,61.8696,61.9248,61.8511,61.9064,41737.0
2020-06-01 15:25:00,67.23,67.3,67.22,67.27,121575.0,61.9248,61.9893,61.9156,61.9617,121575.0
2020-06-01 15:30:00,67.27,67.39,67.22,67.39,138186.0,61.9617,62.0722,61.9156,62.0722,138186.0
2020-06-01 15:35:00,67.37,67.4,67.18,67.24,70318.0,62.0538,62.0814,61.8788,61.934,70318.0
2020-06-01 15:40:00,67.23,67.25,67.18,67.25,147942.0,61.9248,61.9433,61.8788,61.9433,147942.0
2020-06-01 15:45:00,67.25,67.25,67.13,67.13,67672.0,61.9433,61.9433,61.8327,61.8327,67672.0
2020-06-01 15:50:00,67.11,67.22,67.03,67.04,73522.0,61.8143,61.9156,61.7406,61.7498,73522.0
2020-06-01 15:55:00,67.01,67.06,66.83,66.88,72602.0,61.7222,61.7682,61.5564,61.6024,72602.0
2020-06-02 09:30:00,67.4,67.49,67.28,67.3,168325.0,62.0814,62.1643,61.9709,61.9893,168325.0
2020-06-02 09:35:00,67.31,67.35,66.9,67.04,45148.0,61.9985,62.0354,61.6209,61.7498,45148.0
2020-06-02 09:40:00,67.03,67.26,67.0,67.26,37685.0,61.7406,61.9525,61.713,61.9525,37685.0
2020-06-02 09:45:00,67.24,67.3,67.07,67.22,122417.0,61.934,61.9893,61.7775,61.9156,122417.0
2020-06-02 09:50:00,67.22,67.36,67.17,67.27,22231.0,61.9156,62.0446,61.8696,61.9617,22231.0
2020-06-02 09:55:00,67.31,67.49,67.29,67.49,19436.0,61.9985,62.1643,61.9801,62.1643,19436.0
2020-06-02 10:00:00,67.49,67.61,67.41,67.42,33882.0,62.1643,62.2748,62.0906,62.0998,33882.0
2020-06-02 10:05:00,67.46,67.57,67.44,67.5,43120.0,62.1367,62.238,62.1183,62.1735,43120.0
2020-06-02 10:10:00,67.5,67.5,67.34,67.36,40816.0,62.1735,62.1735,62.0261,62.0446,40816.0
2020-06-02 10:15:00,67.37,67.55,67.35,67.55,39506.0,62.0538,62.2196,62.0354,62.2196,39506.0
2020-06-02 10:20:00,67.56,67.66,67.52,67.66,74147.0,62.2288,62.3209,62.1919,62.3209,74147.0
2020-06-02 10:25:00,67.65,67.81,67.63,67.81,29596.0,62.3117,62.4591,62.2933,62.4591,29596.0
2020-06-02 10:30:00,67.83,67.85,67.66,67.67,45646.0,62.4775,62.4959,62.3209,62.3301,45646.0
2020-06-02 10:35:00,67.67,67.73,67.56,67.59,31979.0,62.3301,62.3854,62.2288,62.2564,31979.0
2020-06-02 10:40:00,67.59,67.62,67.35,67.38,65353.0,62.2564,62.2841,62.0354,62.063,65353.0
2020-06-02 10:45:00,67.37,67.41,67.13,67.16,39371.0,62.0538,62.0906,61.8327,61.8604,39371.0
2020-06-02 10:50:00,67.13,67.28,67.07,67.28,27856.0,61.8327,61.9709,61.7775,61.9709,27856.0
2020-06-02 10:55:00,67.28,67.43,67.28,67.34,25236.0,61.9709,62.109,61.9709,62.0261,25236.0
2020-06-02 11:00:00,67.35,67.35,67.08,67.24,21649.0,62.0354,62.0354,61.7867,61.934,21649.0
2020-06-02 11:05:00,67.21,67.21,66.86,66.91,26361.0,61.9064,61.9064,61.584,61.6301,26361.0
2020-06-02 11:10:00,66.92,67.17,66.91,67.11,23864.0,61.6393,61.8696,61.6301,61.8143,23864.0
2020-06-02 11:15:00,67.11,67.28,67.1,67.28,38118.0,61.8143,61.9709,61.8051,61.9709,38118.0
2020-06-02 11:20:00,67.26,67.31,67.23,67.31,31815.0,61.9525,61.9985,61.9248,61.9985,31815.0
2020-06-02 11:25:00,67.31,67.39,67.26,67.28,33414.0,61.9985,62.0722,61.9525,61.9709,33414.0
2020-06-02 11:30:00,67.26,67.4,67.24,67.38,42684.0,61.9525,62.0814,61.934,62.063,42684.0
2020-06-02 11:35:00,67.39,67.52,67.33,67.49,36313.0,62.0722,62.1919,62.0169,62.1643,36313.0
2020-06-02 11:40:00,67.51,67.6,67.51,67.56,28173.0,62.1827,62.2656,62.1827,62.2288,28173.0
2020-06-02 11:45:00,67.55,67.59,67.37,67.57,94346.0,62.2196,62.2564,62.0538,62.238,94346.0
2020-06-02 11:50:00,67.56,67.57,67.44,67.51,29300.0,62.2288,62.238,62.1183,62.1827,29300.0
2020-06-02 11:55:00,67.51,67.58,67.47,67.57,162413.0,62.1827,62.2472,62.1459,62.238,162413.0
2020-06-02 12:00:00,67.58,67.61,67.51,67.54,45994.0,62.2472,62.2748,62.1827,62.2104,45994.0
2020-06-02 12:05:00,67.55,67.65,67.54,67.6,31116.0,62.2196,62.3117,62.2104,62.2656,31116.0
2020-06-02 12:10:00,67.59,67.71,67.58,67.66,28058.0,62.2564,62.367,62.2472,62.3209,28058.0
2020-06-02 12:15:00,67.65,67.71,67.62,67.64,31936.0,62.3117,62.367,62.2841,62.3025,31936.0
2020-06-02 12:20:00,67.63,67.7,67.63,67.66,98090.0,62.2933,62.3577,62.2933,62.3209,98090.0
2020-06-02 12:25:00,67.67,67.82,67.67,67.82,12977.0,62.3301,62.4683,62.3301,62.4683,12977.0
2020-06-02 12:30:00,67.81,67.83,67.76,67.78,19988.0,62.4591,62.4775,62.413,62.4314,19988.0
2020-06-02 12:35:00,67.77,67.8,67.73,67.77,85900.0,62.4222,62.4498,62.3854,62.4222,85900.0
2020-06-02 12:40:00,67.79,67.85,67.74,67.84,49717.0,62.4406,62.4959,62.3946,62.4867,49717.0
2020-06-02 12:45:00,67.84,67.88,67.81,67.82,26233.0,62.4867,62.5235,62.4591,62.4683,26233.0
2020-06-02 12:50:00,67.83,67.87,67.75,67.75,17447.0,62.4775,62.5143,62.4038,62.4038,17447.0
2020-06-02 12:55:00,67.76,67.81,67.74,67.78,21702.0,62.413,62.4591,62.3946,62.4314,21702.0
2020-06-02 13:00:00,67.77,67.85,67.74,67.85,18535.0,62.4222,62.4959,62.3946,62.4959,18535.0
2020-06-02 13:05:00,67.86,67.9,67.83,67.85,37378.0,62.5051,62.542,62.4775,62.4959,37378.0
2020-06-02 13:10:00,67.85,67.86,67.79,67.85,18855.0,62.4959,62.5051,62.4406,62.4959,18855.0
2020-06-02 13:15:00,67.85,67.88,67.79,67.83,48043.0,62.4959,62.5235,62.4406,62.4775,48043.0
2020-06-02 13:20:00,67.82,67.83,67.72,67.77,28752.0,62.4683,62.4775,62.3762,62.4222,28752.0
2020-06-02 13:25:00,67.78,67.81,67.74,67.79,34398.0,62.4314,62.4591,62.3946,62.4406,34398.0
2020-06-02 13:30:00,67.8,67.8,67.72,67.75,49068.0,62.4498,62.4498,62.3762,62.4038,49068.0
2020-06-02 13:35:00,67.76,67.77,67.74,67.77,11492.0,62.413,62.4222,62.3946,62.4222,11492.0
2020-06-02 13:40:00,67.77,67.81,67.75,67.79,27704.0,62.4222,62.4591,62.4038,62.4406,27704.0
2020-06-02 13:45:00,67.8,67.82,67.67,67.74,64231.0,62.4498,62.4683,62.3301,62.3946,64231.0
2020-06-02 13:50:00,67.73,67.74,67.61,67.65,31230.0,62.3854,62.3946,62.2748,62.3117,31230.0
2020-06-02 13:55:00,67.65,67.7,67.65,67.68,27948.0,62.3117,62.3577,62.3117,62.3393,27948.0
2020-06-02 14:00:00,67.69,67.75,67.65,67.7,26477.0,62.3485,62.4038,62.3117,62.3577,26477.0
2020-06-02 14:05:00,67.69,67.69,67.44,67.51,36272.0,62.3485,62.3485,62.1183,62.1827,36272.0
2020-06-02 14:10:00,67.52,67.65,67.52,67.64,28594.0,62.1919,62.3117,62.1919,62.3025,28594.0
2020-06-02 14:15:00,67.63,67.74,67.6,67.74,22671.0,62.2933,62.3946,62.2656,62.3946,22671.0
2020-06-02 14:20:00,67.73,67.73,67.66,67.69,97512.0,62.3854,62.3854,62.3209,62.3485,97512.0
2020-06-02 14:25:00,67.69,67.7,67.53,67.6,41511.0,62.3485,62.3577,62.2012,62.2656,41511.0
2020-06-02 14:30:00,67.6,67.62,67.44,67.44,31523.0,62.2656,62.2841,62.1183,62.1183,31523.0
2020-06-02 14:35:00,67.45,67.54,67.45,67.51,42694.0,62.1275,62.2104,62.1275,62.1827,42694.0
2020-06-02 14:40:00,67.53,67.66,67.53,67.65,36766.0,62.2012,62.3209,62.2012,62.3117,36766.0
2020-06-02 14:45:00,67.65,67.69,67.62,67.68,52741.0,62.3117,62.3485,62.2841,62.3393,52741.0
2020-06-02 14:50:00,67.7,67.71,67.66,67.67,39160.0,62.3577,62.367,62.3209,62.3301,39160.0
2020-06-02 14:55:00,67.68,67.81,67.66,67.75,46792.0,62.3393,62.4591,62.3209,62.4038,46792.0
2020-06-02 15:00:00,67.76,67.78,67.6,67.62,89259.0,62.413,62.4314,62.2656,62.2841,89259.0
2020-06-02 15:05:00,67.61,67.65,67.54,67.59,102688.0,62.2748,62.3117,62.2104,62.2564,102688.0
2020-06-02 15:10:00,67.58,67.63,67.53,67.56,43535.0,62.2472,62.2933,62.2012,62.2288,43535.0
2020-06-02 15:15:00,67.56,67.6,67.52,67.55,47297.0,62.2288,62.2656,62.1919,62.2196,47297.0
2020-06-02 15:20:00,67.55,67.62,67.4,67.45,127034.0,62.2196,62.2841,62.0814,62.1275,127034.0
2020-06-02 15:25:00,67.45,67.46,67.24,67.45,97878.0,62.1275,62.1367,61.934,62.1275,97878.0
2020-06-02 15:30:00,67.46,67.54,67.34,67.46,146059.0,62.1367,62.2104,62.0261,62.1367,146059.0
2020-06-02 15:35:00,67.47,67.53,67.4,67.51,102523.0,62.1459,62.2012,62.0814,62.1827,102523.0
2020-06-02 15:40:00,67.51,67.53,67.4,67.45,73564.0,62.1827,62.2012,62.0814,62.1275,73564.0
2020-06-02 15:45:00,67.44,67.51,67.33,67.5,237181.0,62.1183,62.1827,62.0169,62.1735,237181.0
2020-06-02 15:50:00,67.5,67.6,67.47,67.59,153963.0,62.1735,62.2656,62.1459,62.2564,153963.0
2020-06-02 15:55:00,67.58,67.66,67.51,67.62,275768.0,62.2472,62.3209,62.1827,62.2841,275768.0
2020-06-03 09:30:00,68.75,69.11,68.66,69.03,187213.0,63.3249,63.6565,63.242,63.5828,187213.0
2020-06-03 09:35:00,69.05,69.09,68.69,68.83,118101.0,63.6012,63.6381,63.2696,63.3986,118101.0
2020-06-03 09:40:00,68.82,69.07,68.82,69.06,67712.0,63.3894,63.6196,63.3894,63.6104,67712.0
2020-06-03 09:45:00,69.06,69.1,68.95,69.03,44991.0,63.6104,63.6473,63.5091,63.5828,44991.0
2020-06-03 09:50:00,69.06,69.31,69.04,69.08,76062.0,63.6104,63.8407,63.592,63.6288,76062.0
2020-06-03 09:55:00,69.12,69.22,69.09,69.16,31508.0,63.6657,63.7578,63.6381,63.7025,31508.0
2020-06-03 10:00:00,69.19,69.34,69.14,69.32,30034.0,63.7302,63.8683,63.6841,63.8499,30034.0
2020-06-03 10:05:00,69.35,69.35,69.14,69.15,31591.0,63.8775,63.8775,63.6841,63.6933,31591.0
2020-06-03 10:10:00,69.15,69.3,69.13,69.23,139443.0,63.6933,63.8315,63.6749,63.767,139443.0
2020-06-03 10:15:00,69.23,69.34,69.17,69.26,48451.0,63.767,63.8683,63.7117,63.7946,48451.0
2020-06-03 10:20:00,69.27,69.39,69.25,69.39,46196.0,63.8039,63.9144,63.7854,63.9144,46196.0
2020-06-03 10:25:00,69.39,69.5,69.37,69.5,31689.0,63.9144,64.0157,63.896,64.0157,31689.0
2020-06-03 10:30:00,69.5,69.57,69.42,69.55,25602.0,64.0157,64.0802,63.942,64.0618,25602.0
2020-06-03 10:35:00,69.55,69.66,69.54,69.6,80022.0,64.0618,64.1631,64.0525,64.1078,80022.0
2020-06-03 10:40:00,69.59,69.7,69.57,69.7,37563.0,64.0986,64.1999,64.0802,64.1999,37563.0
2020-06-03 10:45:00,69.7,69.72,69.61,69.63,39886.0,64.1999,64.2183,64.117,64.1354,39886.0
2020-06-03 10:50:00,69.65,69.76,69.62,69.76,58328.0,64.1539,64.2552,64.1262,64.2552,58328.0
2020-06-03 10:55:00,69.76,69.81,69.67,69.72,38542.0,64.2552,64.3012,64.1723,64.2183,38542.0
2020-06-03 11:00:00,69.72,69.95,69.65,69.95,40721.0,64.2183,64.4302,64.1539,64.4302,40721.0
2020-06-03 11:05:00,69.95,70.1,69.95,70.08,30993.0,64.4302,64.5684,64.4302,64.5499,30993.0
2020-06-03 11:10:00,70.05,70.11,70.0,70.06,29089.0,64.5223,64.5776,64.4762,64.5315,29089.0
2020-06-03 11:15:00,70.08,70.3,70.05,70.21,38890.0,64.5499,64.7526,64.5223,64.6697,38890.0
2020-06-03 11:20:00,70.2,70.24,70.1,70.2,41783.0,64.6605,64.6973,64.5684,64.6605,41783.0
2020-06-03 11:25:00,70.21,70.26,70.08,70.15,84144.0,64.6697,64.7157,64.5499,64.6144,84144.0
2020-06-03 11:30:00,70.17,70.41,70.16,70.37,154198.0,64.6328,64.8539,64.6236,64.817,154198.0
2020-06-03 11:35:00,70.36,70.4,70.29,70.34,35218.0,64.8078,64.8447,64.7434,64.7894,35218.0
2020-06-03 11:40:00,70.35,70.44,70.19,70.2,85408.0,64.7986,64.8815,64.6513,64.6605,85408.0
2020-06-03 11:45:00,70.2,70.33,70.16,70.27,48505.0,64.6605,64.7802,64.6236,64.7249,48505.0
2020-06-03 11:50:00,70.28,70.33,70.12,70.14,46407.0,64.7342,64.7802,64.5868,64.6052,46407.0
2020-06-03 11:55:00,70.14,70.24,70.13,70.23,40242.0,64.6052,64.6973,64.596,64.6881,40242.0
2020-06-03 12:00:00,70.22,70.28,70.17,70.22,79032.0,64.6789,64.7342,64.6328,64.6789,79032.0
2020-06-03 12:05:00,70.23,70.28,70.18,70.18,27048.0,64.6881,64.7342,64.642,64.642,27048.0
2020-06-03 12:10:00,70.19,70.31,70.19,70.3,48886.0,64.6513,64.7618,64.6513,64.7526,48886.0
2020-06-03 12:15:00,70.3,70.32,70.16,70.18,41230.0,64.7526,64.771,64.6236,64.642,41230.0
2020-06-03 12:20:00,70.19,70.23,69.99,70.07,37494.0,64.6513,64.6881,64.467,64.5407,37494.0
2020-06-03 12:25:00,70.07,70.25,70.07,70.25,55150.0,64.5407,64.7065,64.5407,64.7065,55150.0
2020-06-03 12:30:00,70.26,70.32,70.19,70.3,22906.0,64.7157,64.771,64.6513,64.7526,22906.0
2020-06-03 12:35:00,70.3,70.31,70.2,70.23,55774.0,64.7526,64.7618,64.6605,64.6881,55774.0
2020-06-03 12:40:00,70.23,70.33,70.23,70.28,66700.0,64.6881,64.7802,64.6881,64.7342,66700.0
2020-06-03 12:45:00,70.28,70.29,70.11,70.11,58789.0,64.7342,64.7434,64.5776,64.5776,58789.0
2020-06-03 12:50:00,70.14,70.19,70.05,70.09,43026.0,64.6052,64.6513,64.5223,64.5591,43026.0
2020-06-03 12:55:00,70.09,70.14,70.06,70.08,41389.0,64.5591,64.6052,64.5315,64.5499,41389.0
2020-06-03 13:00:00,70.09,70.22,70.08,70.21,48625.0,64.5591,64.6789,64.5499,64.6697,48625.0
2020-06-03 13:05:00,70.22,70.24,70.11,70.21,51622.0,64.6789,64.6973,64.5776,64.6697,51622.0
2020-06-03 13:10:00,70.22,70.24,70.16,70.19,34759.0,64.6789,64.6973,64.6236,64.6513,34759.0
2020-06-03 13:15:00,70.18,70.23,70.17,70.2,18560.0,64.642,64.6881,64.6328,64.6605,18560.0
2020-06-03 13:20:00,70.2,70.21,70.16,70.18,18302.0,64.6605,64.6697,64.6236,64.642,18302.0
2020-06-03 13:25:00,70.19,70.19,70.12,70.16,44575.0,64.6513,64.6513,64.5868,64.6236,44575.0
2020-06-03 13:30:00,70.16,70.2,70.1,70.16,59003.0,64.6236,64.6605,64.5684,64.6236,59003.0
2020-06-03 13:35:00,70.15,70.17,70.05,70.05,24179.0,64.6144,64.6328,64.5223,64.5223,24179.0
2020-06-03 13:40:00,70.05,70.14,70.04,70.14,36506.0,64.5223,64.6052,64.5131,64.6052,36506.0
2020-06-03 13:45:00,70.14,70.15,70.04,70.05,27966.0,64.6052,64.6144,64.5131,64.5223,27966.0
2020-06-03 13:50:00,70.03,70.12,69.99,70.11,55893.0,64.5039,64.5868,64.467,64.5776,55893.0
2020-06-03 13:55:00,70.13,70.14,70.07,70.14,185245.0,64.596,64.6052,64.5407,64.6052,185245.0
2020-06-03 14:00:00,70.14,70.33,70.11,70.32,128839.0,64.6052,64.7802,64.5776,64.771,128839.0
2020-06-03 14:05:00,70.32,70.33,70.22,70.24,45382.0,64.771,64.7802,64.6789,64.6973,45382.0
2020-06-03 14:10:00,70.23,70.27,70.21,70.23,39226.0,64.6881,64.7249,64.6697,64.6881,39226.0
2020-06-03 14:15:00,70.23,70.33,70.23,70.33,31205.0,64.6881,64.7802,64.6881,64.7802,31205.0
2020-06-03 14:20:00,70.3,70.37,70.28,70.37,37338.0,64.7526,64.817,64.7342,64.817,37338.0
2020-06-03 14:25:00,70.37,70.39,70.35,70.36,22484.0,64.817,64.8355,64.7986,64.8078,22484.0
2020-06-03 14:30:00,70.36,70.37,70.27,70.35,44104.0,64.8078,64.817,64.7249,64.7986,44104.0
2020-06-03 14:35:00,70.36,70.42,70.35,70.39,27008.0,64.8078,64.8631,64.7986,64.8355,27008.0
2020-06-03 14:40:00,70.39,70.4,70.36,70.38,35365.0,64.8355,64.8447,64.8078,64.8263,35365.0
2020-06-03 14:45:00,70.37,70.41,70.29,70.31,81630.0,64.817,64.8539,64.7434,64.7618,81630.0
2020-06-03 14:50:00,70.31,70.31,70.22,70.27,52999.0,64.7618,64.7618,64.6789,64.7249,52999.0
2020-06-03 14:55:00,70.27,70.31,70.2,70.21,42229.0,64.7249,64.7618,64.6605,64.6697,42229.0
2020-06-03 15:00:00,70.22,70.24,70.13,70.15,48187.0,64.6789,64.6973,64.596,64.6144,48187.0
2020-06-03 15:05:00,70.15,70.18,70.1,70.15,58742.0,64.6144,64.642,64.5684,64.6144,58742.0
2020-06-03 15:10:00,70.16,70.22,70.09,70.13,50592.0,64.6236,64.6789,64.5591,64.596,50592.0
2020-06-03 15:15:00,70.14,70.18,70.08,70.13,32385.0,64.6052,64.642,64.5499,64.596,32385.0
2020-06-03 15:20:00,70.12,70.19,70.04,70.18,82493.0,64.5868,64.6513,64.5131,64.642,82493.0
2020-06-03 15:25:00,70.19,70.26,70.14,70.14,48048.0,64.6513,64.7157,64.6052,64.6052,48048.0
2020-06-03 15:30:00,70.14,70.16,70.08,70.14,40056.0,64.6052,64.6236,64.5499,64.6052,40056.0
2020-06-03 15:35:00,70.14,70.3,70.12,70.27,62849.0,64.6052,64.7526,64.5868,64.7249,62849.0
2020-06-03 15:40:00,70.26,70.29,70.21,70.25,59780.0,64.7157,64.7434,64.6697,64.7065,59780.0
2020-06-03 15:45:00,70.25,70.25,70.14,70.18,63611.0,64.7065,64.7065,64.6052,64.642,63611.0
2020-06-03 15:50:00,70.19,70.23,70.08,70.11,72771.0,64.6513,64.6881,64.5499,64.5776,72771.0
2020-06-03 15:55:00,70.11,70.11,69.85,69.94,172059.0,64.5776,64.5776,64.3381,64.421,172059.0
2020-06-04 09:30:00,69.65,69.74,69.49,69.58,181581.0,64.1539,64.2368,64.0065,64.0894,181581.0
2020-06-04 09:35:00,69.56,69.76,69.34,69.34,368569.0,64.071,64.2552,63.8683,63.8683,368569.0
2020-06-04 09:40:00,69.32,69.43,69.18,69.36,69948.0,63.8499,63.9512,63.721,63.8867,69948.0
2020-06-04 09:45:00,69.37,69.39,69.1,69.35,135593.0,63.896,63.9144,63.6473,63.8775,135593.0
2020-06-04 09:50:00,69.35,69.72,69.33,69.7,49145.0,63.8775,64.2183,63.8591,64.1999,49145.0
2020-06-04 09:55:00,69.69,69.71,69.59,69.7,68842.0,64.1907,64.2091,64.0986,64.1999,68842.0
2020-06-04 10:00:00,69.69,69.96,69.69,69.89,29271.0,64.1907,64.4394,64.1907,64.3749,29271.0
2020-06-04 10:05:00,69.92,70.02,69.83,69.99,162227.0,64.4026,64.4947,64.3197,64.467,162227.0
2020-06-04 10:10:00,69.98,69.98,69.77,69.97,113148.0,64.4578,64.4578,64.2644,64.4486,113148.0
2020-06-04 10:15:00,69.98,70.26,69.98,70.24,111166.0,64.4578,64.7157,64.4578,64.6973,111166.0
2020-06-04 10:20:00,70.24,70.26,70.06,70.16,123657.0,64.6973,64.7157,64.5315,64.6236,123657.0
2020-06-04 10:25:00,70.16,70.34,70.13,70.33,102690.0,64.6236,64.7894,64.596,64.7802,102690.0
2020-06-04 10:30:00,70.35,70.5,70.35,70.48,33868.0,64.7986,64.9368,64.7986,64.9184,33868.0
2020-06-04 10:35:00,70.46,70.52,70.41,70.48,42798.0,64.8999,64.9552,64.8539,64.9184,42798.0
2020-06-04 10:40:00,70.49,70.65,70.48,70.65,44170.0,64.9276,65.075,64.9184,65.075,44170.0
2020-06-04 10:45:00,70.66,70.74,70.59,70.71,61242.0,65.0842,65.1579,65.0197,65.1302,61242.0
2020-06-04 10:50:00,70.7,70.85,70.59,70.84,203703.0,65.121,65.2592,65.0197,65.25,203703.0
2020-06-04 10:55:00,70.83,70.99,70.8,70.95,306504.0,65.2407,65.3881,65.2131,65.3513,306504.0
2020-06-04 11:00:00,70.92,70.95,70.8,70.81,46569.0,65.3236,65.3513,65.2131,65.2223,46569.0
2020-06-04 11:05:00,70.81,70.87,70.5,70.5,50618.0,65.2223,65.2776,64.9368,64.9368,50618.0
2020-06-04 11:10:00,70.52,70.52,70.27,70.35,163953.0,64.9552,64.9552,64.7249,64.7986,163953.0
2020-06-04 11:15:00,70.36,70.4,70.1,70.11,75807.0,64.8078,64.8447,64.5684,64.5776,75807.0
2020-06-04 11:20:00,70.13,70.32,70.08,70.2,65202.0,64.596,64.771,64.5499,64.6605,65202.0
2020-06-04 11:25:00,70.19,70.21,70.06,70.14,53586.0,64.6513,64.6697,64.5315,64.6052,53586.0
2020-06-04 11:30:00,70.14,70.32,70.1,70.27,101490.0,64.6052,64.771,64.5684,64.7249,101490.0
2020-06-04 11:35:00,70.27,70.38,70.25,70.37,233604.0,64.7249,64.8263,64.7065,64.817,233604.0
2020-06-04 11:40:00,70.36,70.42,70.28,70.33,99201.0,64.8078,64.8631,64.7342,64.7802,99201.0
2020-06-04 11:45:00,70.36,70.41,70.25,70.26,71664.0,64.8078,64.8539,64.7065,64.7157,71664.0
2020-06-04 11:50:00,70.27,70.45,70.2,70.42,227847.0,64.7249,64.8907,64.6605,64.8631,227847.0
2020-06-04 11:55:00,70.43,70.52,70.42,70.45,104956.0,64.8723,64.9552,64.8631,64.8907,104956.0
2020-06-04 12:00:00,70.45,70.49,70.4,70.41,21493.0,64.8907,64.9276,64.8447,64.8539,21493.0
2020-06-04 12:05:00,70.4,70.54,70.39,70.54,76335.0,64.8447,64.9736,64.8355,64.9736,76335.0
2020-06-04 12:10:00,70.53,70.63,70.49,70.56,279299.0,64.9644,65.0565,64.9276,64.9921,279299.0
2020-06-04 12:15:00,70.54,70.57,70.44,70.52,92839.0,64.9736,65.0013,64.8815,64.9552,92839.0
2020-06-04 12:20:00,70.54,70.56,70.43,70.55,54363.0,64.9736,64.9921,64.8723,64.9828,54363.0
2020-06-04 12:25:00,70.52,70.53,70.4,70.46,108175.0,64.9552,64.9644,64.8447,64.8999,108175.0
2020-06-04 12:30:00,70.43,70.45,70.19,70.29,137432.0,64.8723,64.8907,64.6513,64.7434,137432.0
2020-06-04 12:35:00,70.29,70.34,70.27,70.28,60589.0,64.7434,64.7894,64.7249,64.7342,60589.0
2020-06-04 12:40:00,70.27,70.29,70.15,70.16,150539.0,64.7249,64.7434,64.6144,64.6236,150539.0
2020-06-04 12:45:00,70.15,70.18,70.03,70.04,66487.0,64.6144,64.642,64.5039,64.5131,66487.0
2020-06-04 12:50:00,70.05,70.07,69.86,69.98,84921.0,64.5223,64.5407,64.3473,64.4578,84921.0
2020-06-04 12:55:00,69.98,70.06,69.93,70.03,136408.0,64.4578,64.5315,64.4118,64.5039,136408.0
2020-06-04 13:00:00,70.03,70.13,70.02,70.08,141851.0,64.5039,64.596,64.4947,64.5499,141851.0
2020-06-04 13:05:00,70.08,70.32,70.08,70.31,90952.0,64.5499,64.771,64.5499,64.7618,90952.0
2020-06-04 13:10:00,70.28,70.44,70.26,70.43,68466.0,64.7342,64.8815,64.7157,64.8723,68466.0
2020-06-04 13:15:00,70.43,70.55,70.42,70.52,79631.0,64.8723,64.9828,64.8631,64.9552,79631.0
2020-06-04 13:20:00,70.52,70.71,70.51,70.62,58378.0,64.9552,65.1302,64.946,65.0473,58378.0
2020-06-04 13:25:00,70.62,70.77,70.58,70.65,76842.0,65.0473,65.1855,65.0105,65.075,76842.0
2020-06-04 13:30:00,70.65,70.81,70.65,70.77,131398.0,65.075,65.2223,65.075,65.1855,131398.0
2020-06-04 13:35:00,70.79,70.97,70.77,70.97,849229.0,65.2039,65.3697,65.1855,65.3697,849229.0
2020-06-04 13:40:00,70.97,71.14,70.95,71.14,210365.0,65.3697,65.5263,65.3513,65.5263,210365.0
2020-06-04 13:45:00,71.14,71.17,71.06,71.1,136043.0,65.5263,65.5539,65.4526,65.4894,136043.0
2020-06-04 13:50:00,71.09,71.19,71.07,71.16,131752.0,65.4802,65.5723,65.4618,65.5447,131752.0
2020-06-04 13:55:00,71.17,71.25,71.16,71.23,287892.0,65.5539,65.6276,65.5447,65.6092,287892.0
2020-06-04 14:00:00,71.23,71.27,71.16,71.21,1484968.0,65.6092,65.646,65.5447,65.5908,1484968.0
2020-06-04 14:05:00,71.21,71.22,70.99,71.06,333741.0,65.5908,65.6,65.3881,65.4526,333741.0
2020-06-04 14:10:00,71.08,71.25,71.02,71.23,140068.0,65.471,65.6276,65.4158,65.6092,140068.0
2020-06-04 14:15:00,71.24,71.27,71.19,71.26,176469.0,65.6184,65.646,65.5723,65.6368,176469.0
2020-06-04 14:20:00,71.26,71.34,71.21,71.32,257905.0,65.6368,65.7105,65.5908,65.6921,257905.0
2020-06-04 14:25:00,71.31,71.35,71.24,71.29,259716.0,65.6829,65.7197,65.6184,65.6645,259716.0
2020-06-04 14:30:00,71.31,71.33,71.07,71.13,158192.0,65.6829,65.7013,65.4618,65.5171,158192.0
2020-06-04 14:35:00,71.14,71.27,71.09,71.26,156253.0,65.5263,65.646,65.4802,65.6368,156253.0
2020-06-04 14:40:00,71.27,71.29,71.12,71.28,315450.0,65.646,65.6645,65.5079,65.6552,315450.0
2020-06-04 14:45:00,71.28,71.39,71.23,71.39,338293.0,65.6552,65.7566,65.6092,65.7566,338293.0
2020-06-04 14:50:00,71.38,71.46,71.34,71.44,208340.0,65.7473,65.821,65.7105,65.8026,208340.0
2020-06-04 14:55:00,71.44,71.45,71.08,71.08,432272.0,65.8026,65.8118,65.471,65.471,432272.0
2020-06-04 15:00:00,71.06,71.07,70.97,70.98,75456.0,65.4526,65.4618,65.3697,65.3789,75456.0
2020-06-04 15:05:00,70.98,70.98,70.68,70.81,137344.0,65.3789,65.3789,65.1026,65.2223,137344.0
2020-06-04 15:10:00,70.81,70.84,70.58,70.58,103847.0,65.2223,65.25,65.0105,65.0105,103847.0
2020-06-04 15:15:00,70.57,70.71,70.37,70.7,129617.0,65.0013,65.1302,64.817,65.121,129617.0
2020-06-04 15:20:00,70.68,70.71,70.53,70.58,193741.0,65.1026,65.1302,64.9644,65.0105,193741.0
2020-06-04 15:25:00,70.59,70.68,70.52,70.61,88222.0,65.0197,65.1026,64.9552,65.0381,88222.0
2020-06-04 15:30:00,70.62,70.89,70.6,70.82,113216.0,65.0473,65.296,65.0289,65.2315,113216.0
2020-06-04 15:35:00,70.83,70.86,70.59,70.6,204847.0,65.2407,65.2684,65.0197,65.0289,204847.0
2020-06-04 15:40:00,70.58,70.73,70.54,70.68,173537.0,65.0105,65.1486,64.9736,65.1026,173537.0
2020-06-04 15:45:00,70.67,70.78,70.63,70.77,185270.0,65.0934,65.1947,65.0565,65.1855,185270.0
2020-06-04 15:50:00,70.77,70.84,70.63,70.8,195122.0,65.1855,65.25,65.0565,65.2131,195122.0
2020-06-04 15:55:00,70.81,70.93,70.76,70.88,294255.0,65.2223,65.3329,65.1763,65.2868,294255.0
2020-06-05 09:30:00,74.21,74.53,73.83,74.41,279299.0,68.354,68.6488,68.004,68.5382,279299.0
2020-06-05 09:35:00,74.41,74.67,74.12,74.49,275191.0,68.5382,68.7777,68.2711,68.6119,275191.0
2020-06-05 09:40:00,74.51,74.66,74.29,74.66,147198.0,68.6304,68.7685,68.4277,68.7685,147198.0
2020-06-05 09:45:00,74.68,74.68,74.27,74.34,56485.0,68.7869,68.7869,68.4093,68.4738,56485.0
2020-06-05 09:50:00,74.36,74.42,74.17,74.22,146851.0,68.4922,68.5475,68.3172,68.3632,146851.0
2020-06-05 09:55:00,74.21,74.22,73.55,73.66,120277.0,68.354,68.3632,67.7461,67.8474,120277.0
2020-06-05 10:00:00,73.69,74.13,73.65,74.05,70644.0,67.8751,68.2803,67.8382,68.2067,70644.0
2020-06-05 10:05:00,74.05,74.29,74.02,74.17,77414.0,68.2067,68.4277,68.179,68.3172,77414.0
2020-06-05 10:10:00,74.17,74.31,74.04,74.25,114650.0,68.3172,68.4461,68.1974,68.3909,114650.0
2020-06-05 10:15:00,74.22,74.24,73.99,74.1,53240.0,68.3632,68.3817,68.1514,68.2527,53240.0
2020-06-05 10:20:00,74.12,74.21,74.06,74.15,55168.0,68.2711,68.354,68.2159,68.2988,55168.0
2020-06-05 10:25:00,74.15,74.22,73.98,74.12,35319.0,68.2988,68.3632,68.1422,68.2711,35319.0
2020-06-05 10:30:00,74.08,74.2,73.99,74.04,64449.0,68.2343,68.3448,68.1514,68.1974,64449.0
2020-06-05 10:35:00,74.04,74.27,73.95,74.22,65975.0,68.1974,68.4093,68.1145,68.3632,65975.0
2020-06-05 10:40:00,74.23,74.46,74.19,74.46,83747.0,68.3725,68.5843,68.3356,68.5843,83747.0
2020-06-05 10:45:00,74.48,74.64,74.44,74.57,52076.0,68.6027,68.7501,68.5659,68.6856,52076.0
2020-06-05 10:50:00,74.58,74.68,74.53,74.63,97501.0,68.6948,68.7869,68.6488,68.7409,97501.0
2020-06-05 10:55:00,74.66,74.72,74.57,74.7,79543.0,68.7685,68.8238,68.6856,68.8054,79543.0
2020-06-05 11:00:00,74.7,74.82,74.6,74.79,41897.0,68.8054,68.9159,68.7133,68.8883,41897.0
2020-06-05 11:05:00,74.79,74.92,74.76,74.82,48549.0,68.8883,69.008,68.8606,68.9159,48549.0
2020-06-05 11:10:00,74.84,74.93,74.81,74.88,57230.0,68.9343,69.0172,68.9067,68.9712,57230.0
2020-06-05 11:15:00,74.87,74.89,74.73,74.8,105880.0,68.962,68.9804,68.833,68.8975,105880.0
2020-06-05 11:20:00,74.79,75.02,74.77,75.0,59377.0,68.8883,69.1001,68.8698,69.0817,59377.0
2020-06-05 11:25:00,75.0,75.08,74.97,75.07,50127.0,69.0817,69.1554,69.0541,69.1462,50127.0
2020-06-05 11:30:00,75.08,75.15,75.0,75.01,84907.0,69.1554,69.2199,69.0817,69.0909,84907.0
2020-06-05 11:35:00,75.02,75.08,74.81,74.85,77579.0,69.1001,69.1554,68.9067,68.9435,77579.0
2020-06-05 11:40:00,74.83,74.84,74.76,74.81,44812.0,68.9251,68.9343,68.8606,68.9067,44812.0
2020-06-05 11:45:00,74.81,74.94,74.79,74.94,52244.0,68.9067,69.0264,68.8883,69.0264,52244.0
2020-06-05 11:50:00,74.94,75.13,74.94,75.07,59413.0,69.0264,69.2014,69.0264,69.1462,59413.0
2020-06-05 11:55:00,75.05,75.06,74.93,74.97,52587.0,69.1277,69.137,69.0172,69.0541,52587.0
2020-06-05 12:00:00,75.01,75.07,74.89,74.92,74511.0,69.0909,69.1462,68.9804,69.008,74511.0
2020-06-05 12:05:00,74.93,75.01,74.9,74.97,36223.0,69.0172,69.0909,68.9896,69.0541,36223.0
2020-06-05 12:10:00,74.98,75.0,74.68,74.68,195180.0,69.0633,69.0817,68.7869,68.7869,195180.0
2020-06-05 12:15:00,74.69,74.69,74.44,74.47,65564.0,68.7962,68.7962,68.5659,68.5935,65564.0
2020-06-05 12:20:00,74.47,74.69,74.47,74.65,78981.0,68.5935,68.7962,68.5935,68.7593,78981.0
2020-06-05 12:25:00,74.61,74.7,74.59,74.67,57167.0,68.7225,68.8054,68.704,68.7777,57167.0
2020-06-05 12:30:00,74.68,74.87,74.67,74.73,43903.0,68.7869,68.962,68.7777,68.833,43903.0
2020-06-05 12:35:00,74.73,74.87,74.73,74.85,174499.0,68.833,68.962,68.833,68.9435,174499.0
2020-06-05 12:40:00,74.85,74.88,74.72,74.75,72147.0,68.9435,68.9712,68.8238,68.8514,72147.0
2020-06-05 12:45:00,74.75,74.79,74.72,74.74,105342.0,68.8514,68.8883,68.8238,68.8422,105342.0
2020-06-05 12:50:00,74.74,74.74,74.54,74.71,32979.0,68.8422,68.8422,68.658,68.8146,32979.0
2020-06-05 12:55:00,74.7,74.73,74.64,74.7,95498.0,68.8054,68.833,68.7501,68.8054,95498.0
2020-06-05 13:00:00,74.69,74.76,74.55,74.67,43378.0,68.7962,68.8606,68.6672,68.7777,43378.0
2020-06-05 13:05:00,74.66,74.77,74.66,74.68,49510.0,68.7685,68.8698,68.7685,68.7869,49510.0
2020-06-05 13:10:00,74.67,74.75,74.62,74.72,89895.0,68.7777,68.8514,68.7317,68.8238,89895.0
2020-06-05 13:15:00,74.71,74.75,74.65,74.74,49313.0,68.8146,68.8514,68.7593,68.8422,49313.0
2020-06-05 13:20:00,74.76,74.8,74.66,74.79,29731.0,68.8606,68.8975,68.7685,68.8883,29731.0
2020-06-05 13:25:00,74.8,74.87,74.73,74.87,28885.0,68.8975,68.962,68.833,68.962,28885.0
2020-06-05 13:30:00,74.88,74.94,74.86,74.91,37371.0,68.9712,69.0264,68.9527,68.9988,37371.0
2020-06-05 13:35:00,74.89,74.9,74.83,74.83,541611.0,68.9804,68.9896,68.9251,68.9251,541611.0
2020-06-05 13:40:00,74.82,74.9,74.77,74.89,24414.0,68.9159,68.9896,68.8698,68.9804,24414.0
2020-06-05 13:45:00,74.87,74.94,74.84,74.87,37229.0,68.962,69.0264,68.9343,68.962,37229.0
2020-06-05 13:50:00,74.87,74.88,74.72,74.78,115796.0,68.962,68.9712,68.8238,68.8791,115796.0
2020-06-05 13:55:00,74.77,74.8,74.7,74.75,46538.0,68.8698,68.8975,68.8054,68.8514,46538.0
2020-06-05 14:00:00,74.74,74.93,74.73,74.93,37401.0,68.8422,69.0172,68.833,69.0172,37401.0
2020-06-05 14:05:00,74.92,74.93,74.85,74.89,38297.0,69.008,69.0172,68.9435,68.9804,38297.0
2020-06-05 14:10:00,74.91,74.95,74.68,74.71,37540.0,68.9988,69.0356,68.7869,68.8146,37540.0
2020-06-05 14:15:00,74.7,74.79,74.67,74.76,49428.0,68.8054,68.8883,68.7777,68.8606,49428.0
2020-06-05 14:20:00,74.76,74.81,74.68,74.76,53701.0,68.8606,68.9067,68.7869,68.8606,53701.0
2020-06-05 14:25:00,74.77,74.88,74.73,74.85,53650.0,68.8698,68.9712,68.833,68.9435,53650.0
2020-06-05 14:30:00,74.86,74.91,74.7,74.73,30023.0,68.9527,68.9988,68.8054,68.833,30023.0
2020-06-05 14:35:00,74.75,74.82,74.53,74.82,75828.0,68.8514,68.9159,68.6488,68.9159,75828.0
2020-06-05 14:40:00,74.86,74.92,74.79,74.86,140453.0,68.9527,69.008,68.8883,68.9527,140453.0
2020-06-05 14:45:00,74.86,74.9,74.71,74.73,61015.0,68.9527,68.9896,68.8146,68.833,61015.0
2020-06-05 14:50:00,74.75,74.77,74.6,74.64,57103.0,68.8514,68.8698,68.7133,68.7501,57103.0
2020-06-05 14:55:00,74.64,74.74,74.55,74.6,84229.0,68.7501,68.8422,68.6672,68.7133,84229.0
2020-06-05 15:00:00,74.6,74.66,74.53,74.53,88519.0,68.7133,68.7685,68.6488,68.6488,88519.0
2020-06-05 15:05:00,74.55,74.58,74.31,74.33,53210.0,68.6672,68.6948,68.4461,68.4646,53210.0
2020-06-05 15:10:00,74.35,74.35,74.11,74.17,128517.0,68.483,68.483,68.2619,68.3172,128517.0
2020-06-05 15:15:00,74.19,74.29,74.06,74.29,64711.0,68.3356,68.4277,68.2159,68.4277,64711.0
2020-06-05 15:20:00,74.28,74.35,74.13,74.2,45983.0,68.4185,68.483,68.2803,68.3448,45983.0
2020-06-05 15:25:00,74.2,74.35,74.17,74.32,47877.0,68.3448,68.483,68.3172,68.4554,47877.0
2020-06-05 15:30:00,74.32,74.32,74.03,74.03,174647.0,68.4554,68.4554,68.1882,68.1882,174647.0
2020-06-05 15:35:00,74.04,74.24,74.04,74.17,161353.0,68.1974,68.3817,68.1974,68.3172,161353.0
2020-06-05 15:40:00,74.15,74.19,73.97,73.97,145203.0,68.2988,68.3356,68.133,68.133,145203.0
2020-06-05 15:45:00,73.97,74.0,73.8,73.88,132349.0,68.133,68.1606,67.9764,68.0501,132349.0
2020-06-05 15:50:00,73.89,74.1,73.82,74.03,183851.0,68.0593,68.2527,67.9948,68.1882,183851.0
2020-06-05 15:55:00,74.03,74.05,73.91,73.98,195276.0,68.1882,68.2067,68.0777,68.1422,195276.0
2020-06-08 09:30:00,75.33,75.78,75.25,75.56,291936.0,69.3857,69.8001,69.312,69.5975,291936.0
2020-06-08 09:35:00,75.54,75.64,75.44,75.58,55899.0,69.5791,69.6712,69.487,69.6159,55899.0
2020-06-08 09:40:00,75.56,75.74,75.41,75.67,83486.0,69.5975,69.7633,69.4593,69.6988,83486.0
2020-06-08 09:45:00,75.7,75.77,75.54,75.67,52268.0,69.7265,69.7909,69.5791,69.6988,52268.0
2020-06-08 09:50:00,75.65,75.72,75.46,75.71,74455.0,69.6804,69.7449,69.5054,69.7357,74455.0
2020-06-08 09:55:00,75.68,75.69,75.48,75.65,121011.0,69.708,69.7172,69.5238,69.6804,121011.0
2020-06-08 10:00:00,75.64,75.66,75.41,75.46,259411.0,69.6712,69.6896,69.4593,69.5054,259411.0
2020-06-08 10:05:00,75.46,75.52,75.29,75.45,37176.0,69.5054,69.5607,69.3488,69.4962,37176.0
2020-06-08 10:10:00,75.43,75.67,75.4,75.63,163847.0,69.4778,69.6988,69.4501,69.662,163847.0
2020-06-08 10:15:00,75.61,75.67,75.4,75.42,77030.0,69.6436,69.6988,69.4501,69.4685,77030.0
2020-06-08 10:20:00,75.38,75.5,75.33,75.5,183987.0,69.4317,69.5422,69.3857,69.5422,183987.0
2020-06-08 10:25:00,75.5,75.5,75.03,75.14,46859.0,69.5422,69.5422,69.1093,69.2106,46859.0
2020-06-08 10:30:00,75.14,75.21,74.96,74.96,54126.0,69.2106,69.2751,69.0448,69.0448,54126.0
2020-06-08 10:35:00,74.96,74.99,74.81,74.82,51241.0,69.0448,69.0725,68.9067,68.9159,51241.0
2020-06-08 10:40:00,74.84,75.2,74.81,75.18,77376.0,68.9343,69.2659,68.9067,69.2475,77376.0
2020-06-08 10:45:00,75.19,75.28,75.13,75.27,32978.0,69.2567,69.3396,69.2014,69.3304,32978.0
2020-06-08 10:50:00,75.23,75.3,75.2,75.29,30576.0,69.2935,69.358,69.2659,69.3488,30576.0
2020-06-08 10:55:00,75.28,75.39,75.21,75.33,92284.0,69.3396,69.4409,69.2751,69.3857,92284.0
2020-06-08 11:00:00,75.32,75.42,75.25,75.41,31434.0,69.3764,69.4685,69.312,69.4593,31434.0
2020-06-08 11:05:00,75.4,75.46,75.3,75.42,56449.0,69.4501,69.5054,69.358,69.4685,56449.0
2020-06-08 11:10:00,75.42,75.57,75.4,75.54,70769.0,69.4685,69.6067,69.4501,69.5791,70769.0
2020-06-08 11:15:00,75.54,75.64,75.53,75.6,91162.0,69.5791,69.6712,69.5699,69.6343,91162.0
2020-06-08 11:20:00,75.59,75.61,75.48,75.53,31833.0,69.6251,69.6436,69.5238,69.5699,31833.0
2020-06-08 11:25:00,75.52,75.58,75.45,75.46,27747.0,69.5607,69.6159,69.4962,69.5054,27747.0
2020-06-08 11:30:00,75.46,75.54,75.41,75.42,41874.0,69.5054,69.5791,69.4593,69.4685,41874.0
2020-06-08 11:35:00,75.45,75.46,75.23,75.28,74531.0,69.4962,69.5054,69.2935,69.3396,74531.0
2020-06-08 11:40:00,75.28,75.38,75.27,75.31,51437.0,69.3396,69.4317,69.3304,69.3672,51437.0
2020-06-08 11:45:00,75.31,75.43,75.31,75.42,39044.0,69.3672,69.4778,69.3672,69.4685,39044.0
2020-06-08 11:50:00,75.42,75.43,75.34,75.38,45315.0,69.4685,69.4778,69.3949,69.4317,45315.0
2020-06-08 11:55:00,75.4,75.47,75.38,75.38,27030.0,69.4501,69.5146,69.4317,69.4317,27030.0
2020-06-08 12:00:00,75.4,75.5,75.38,75.48,52882.0,69.4501,69.5422,69.4317,69.5238,52882.0
2020-06-08 12:05:00,75.47,75.68,75.47,75.66,1028042.0,69.5146,69.708,69.5146,69.6896,1028042.0
2020-06-08 12:10:00,75.68,75.72,75.49,75.5,51795.0,69.708,69.7449,69.533,69.5422,51795.0
2020-06-08 12:15:00,75.49,75.66,75.48,75.65,43492.0,69.533,69.6896,69.5238,69.6804,43492.0
2020-06-08 12:20:00,75.65,75.77,75.63,75.75,218921.0,69.6804,69.7909,69.662,69.7725,218921.0
2020-06-08 12:25:00,75.76,75.77,75.66,75.67,72478.0,69.7817,69.7909,69.6896,69.6988,72478.0
2020-06-08 12:30:00,75.68,75.69,75.61,75.64,343028.0,69.708,69.7172,69.6436,69.6712,343028.0
2020-06-08 12:35:00,75.65,75.68,75.63,75.66,119543.0,69.6804,69.708,69.662,69.6896,119543.0
2020-06-08 12:40:00,75.66,75.7,75.54,75.64,327207.0,69.6896,69.7265,69.5791,69.6712,327207.0
2020-06-08 12:45:00,75.63,75.69,75.62,75.65,49109.0,69.662,69.7172,69.6528,69.6804,49109.0
2020-06-08 12:50:00,75.66,75.71,75.59,75.62,89744.0,69.6896,69.7357,69.6251,69.6528,89744.0
2020-06-08 12:55:00,75.62,75.64,75.56,75.57,40652.0,69.6528,69.6712,69.5975,69.6067,40652.0
2020-06-08 13:00:00,75.59,75.66,75.58,75.65,39408.0,69.6251,69.6896,69.6159,69.6804,39408.0
2020-06-08 13:05:00,75.66,75.72,75.63,75.7,29215.0,69.6896,69.7449,69.662,69.7265,29215.0
2020-06-08 13:10:00,75.69,75.8,75.69,75.78,40236.0,69.7172,69.8186,69.7172,69.8001,40236.0
2020-06-08 13:15:00,75.79,75.8,75.66,75.66,67044.0,69.8094,69.8186,69.6896,69.6896,67044.0
2020-06-08 13:20:00,75.66,75.71,75.64,75.68,78935.0,69.6896,69.7357,69.6712,69.708,78935.0
2020-06-08 13:25:00,75.69,75.69,75.63,75.67,89204.0,69.7172,69.7172,69.662,69.6988,89204.0
2020-06-08 13:30:00,75.67,75.71,75.6,75.7,68783.0,69.6988,69.7357,69.6343,69.7265,68783.0
2020-06-08 13:35:00,75.71,75.73,75.64,75.64,54911.0,69.7357,69.7541,69.6712,69.6712,54911.0
2020-06-08 13:40:00,75.65,75.66,75.61,75.65,51050.0,69.6804,69.6896,69.6436,69.6804,51050.0
2020-06-08 13:45:00,75.66,75.69,75.62,75.65,54077.0,69.6896,69.7172,69.6528,69.6804,54077.0
2020-06-08 13:50:00,75.66,75.67,75.58,75.61,32225.0,69.6896,69.6988,69.6159,69.6436,32225.0
2020-06-08 13:55:00,75.6,75.63,75.52,75.54,66946.0,69.6343,69.662,69.5607,69.5791,66946.0
2020-06-08 14:00:00,75.53,75.56,75.47,75.52,53703.0,69.5699,69.5975,69.5146,69.5607,53703.0
2020-06-08 14:05:00,75.51,75.56,75.49,75.55,46154.0,69.5514,69.5975,69.533,69.5883,46154.0
2020-06-08 14:10:00,75.55,75.62,75.53,75.58,81201.0,69.5883,69.6528,69.5699,69.6159,81201.0
2020-06-08 14:15:00,75.58,75.61,75.51,75.53,86306.0,69.6159,69.6436,69.5514,69.5699,86306.0
2020-06-08 14:20:00,75.53,75.55,75.45,75.47,57399.0,69.5699,69.5883,69.4962,69.5146,57399.0
2020-06-08 14:25:00,75.46,75.68,75.45,75.54,425916.0,69.5054,69.708,69.4962,69.5791,425916.0
2020-06-08 14:30:00,75.53,75.54,75.43,75.49,90832.0,69.5699,69.5791,69.4778,69.533,90832.0
2020-06-08 14:35:00,75.51,75.55,75.48,75.54,80186.0,69.5514,69.5883,69.5238,69.5791,80186.0
2020-06-08 14:40:00,75.53,75.54,75.48,75.53,125612.0,69.5699,69.5791,69.5238,69.5699,125612.0
2020-06-08 14:45:00,75.52,75.59,75.48,75.58,58608.0,69.5607,69.6251,69.5238,69.6159,58608.0
2020-06-08 14:50:00,75.57,75.59,75.49,75.53,34433.0,69.6067,69.6251,69.533,69.5699,34433.0
2020-06-08 14:55:00,75.52,75.53,75.48,75.51,57407.0,69.5607,69.5699,69.5238,69.5514,57407.0
2020-06-08 15:00:00,75.5,75.51,75.4,75.4,175411.0,69.5422,69.5514,69.4501,69.4501,175411.0
2020-06-08 15:05:00,75.41,75.44,75.27,75.32,153697.0,69.4593,69.487,69.3304,69.3764,153697.0
2020-06-08 15:10:00,75.32,75.49,75.28,75.45,259377.0,69.3764,69.533,69.3396,69.4962,259377.0
2020-06-08 15:15:00,75.45,75.45,75.35,75.42,72732.0,69.4962,69.4962,69.4041,69.4685,72732.0
2020-06-08 15:20:00,75.42,75.51,75.4,75.48,93866.0,69.4685,69.5514,69.4501,69.5238,93866.0
2020-06-08 15:25:00,75.47,75.48,75.4,75.45,72843.0,69.5146,69.5238,69.4501,69.4962,72843.0
2020-06-08 15:30:00,75.46,75.53,75.41,75.44,58379.0,69.5054,69.5699,69.4593,69.487,58379.0
2020-06-08 15:35:00,75.44,75.5,75.4,75.48,112789.0,69.487,69.5422,69.4501,69.5238,112789.0
2020-06-08 15:40:00,75.48,75.54,75.45,75.46,81790.0,69.5238,69.5791,69.4962,69.5054,81790.0
2020-06-08 15:45:00,75.47,75.5,75.41,75.48,109932.0,69.5146,69.5422,69.4593,69.5238,109932.0
2020-06-08 15:50:00,75.5,75.6,75.5,75.5,160573.0,69.5422,69.6343,69.5422,69.5422,160573.0
2020-06-08 15:55:00,75.49,75.61,75.42,75.55,263925.0,69.533,69.6436,69.4685,69.5883,263925.0
2020-06-09 09:30:00,74.22,74.33,73.65,74.06,163255.0,68.3632,68.4646,67.8382,68.2159,163255.0
2020-06-09 09:35:00,74.06,74.43,73.93,74.0,148890.0,68.2159,68.5567,68.0961,68.1606,148890.0
2020-06-09 09:40:00,74.04,74.2,73.93,74.16,80629.0,68.1974,68.3448,68.0961,68.308,80629.0
2020-06-09 09:45:00,74.15,74.15,73.82,73.82,33894.0,68.2988,68.2988,67.9948,67.9948,33894.0
2020-06-09 09:50:00,73.8,73.87,73.71,73.82,69469.0,67.9764,68.0409,67.8935,67.9948,69469.0
2020-06-09 09:55:00,73.82,73.87,73.69,73.73,46472.0,67.9948,68.0409,67.8751,67.9119,46472.0
2020-06-09 10:00:00,73.74,73.75,73.49,73.61,31624.0,67.9211,67.9303,67.6908,67.8014,31624.0
2020-06-09 10:05:00,73.59,73.59,73.12,73.15,210650.0,67.783,67.783,67.35,67.3777,210650.0
2020-06-09 10:10:00,73.13,73.17,73.01,73.06,35180.0,67.3593,67.3961,67.2487,67.2948,35180.0
2020-06-09 10:15:00,73.09,73.4,73.02,73.38,26145.0,67.3224,67.6079,67.2579,67.5895,26145.0
2020-06-09 10:20:00,73.38,73.44,73.3,73.43,243159.0,67.5895,67.6448,67.5158,67.6356,243159.0
2020-06-09 10:25:00,73.42,73.61,73.41,73.55,80606.0,67.6264,67.8014,67.6172,67.7461,80606.0
2020-06-09 10:30:00,73.49,73.56,73.27,73.29,55955.0,67.6908,67.7553,67.4882,67.5066,55955.0
2020-06-09 10:35:00,73.25,73.45,73.24,73.39,74090.0,67.4698,67.654,67.4606,67.5987,74090.0
2020-06-09 10:40:00,73.39,73.47,73.33,73.35,27539.0,67.5987,67.6724,67.5435,67.5619,27539.0
2020-06-09 10:45:00,73.34,73.67,73.32,73.67,25565.0,67.5527,67.8566,67.5343,67.8566,25565.0
2020-06-09 10:50:00,73.7,73.87,73.7,73.87,31391.0,67.8843,68.0409,67.8843,68.0409,31391.0
2020-06-09 10:55:00,73.87,73.9,73.58,73.58,66899.0,68.0409,68.0685,67.7737,67.7737,66899.0
2020-06-09 11:00:00,73.57,73.62,73.41,73.62,75759.0,67.7645,67.8106,67.6172,67.8106,75759.0
2020-06-09 11:05:00,73.63,73.63,73.45,73.52,23357.0,67.8198,67.8198,67.654,67.7185,23357.0
2020-06-09 11:10:00,73.5,73.55,73.36,73.42,41438.0,67.7001,67.7461,67.5711,67.6264,41438.0
2020-06-09 11:15:00,73.44,73.5,73.31,73.5,38517.0,67.6448,67.7001,67.5251,67.7001,38517.0
2020-06-09 11:20:00,73.49,73.68,73.47,73.6,34568.0,67.6908,67.8659,67.6724,67.7922,34568.0
2020-06-09 11:25:00,73.56,73.66,73.53,73.62,30855.0,67.7553,67.8474,67.7277,67.8106,30855.0
2020-06-09 11:30:00,73.61,73.68,73.56,73.57,85591.0,67.8014,67.8659,67.7553,67.7645,85591.0
2020-06-09 11:35:00,73.6,73.61,73.49,73.53,59509.0,67.7922,67.8014,67.6908,67.7277,59509.0
2020-06-09 11:40:00,73.51,73.61,73.42,73.6,60574.0,67.7093,67.8014,67.6264,67.7922,60574.0
2020-06-09 11:45:00,73.59,73.65,73.37,73.46,36080.0,67.783,67.8382,67.5803,67.6632,36080.0
2020-06-09 11:50:00,73.46,73.5,73.39,73.44,25596.0,67.6632,67.7001,67.5987,67.6448,25596.0
2020-06-09 11:55:00,73.44,73.53,73.42,73.48,55648.0,67.6448,67.7277,67.6264,67.6816,55648.0
2020-06-09 12:00:00,73.47,73.52,73.37,73.4,25756.0,67.6724,67.7185,67.5803,67.6079,25756.0
2020-06-09 12:05:00,73.4,73.55,73.37,73.54,25705.0,67.6079,67.7461,67.5803,67.7369,25705.0
2020-06-09 12:10:00,73.55,73.61,73.53,73.56,31496.0,67.7461,67.8014,67.7277,67.7553,31496.0
2020-06-09 12:15:00,73.57,73.61,73.55,73.58,60271.0,67.7645,67.8014,67.7461,67.7737,60271.0
2020-06-09 12:20:00,73.59,73.63,73.5,73.51,34401.0,67.783,67.8198,67.7001,67.7093,34401.0
2020-06-09 12:25:00,73.51,73.57,73.5,73.57,40134.0,67.7093,67.7645,67.7001,67.7645,40134.0
2020-06-09 12:30:00,73.58,73.69,73.56,73.62,98650.0,67.7737,67.8751,67.7553,67.8106,98650.0
2020-06-09 12:35:00,73.62,73.7,73.59,73.69,54008.0,67.8106,67.8843,67.783,67.8751,54008.0
2020-06-09 12:40:00,73.69,73.76,73.65,73.65,63276.0,67.8751,67.9395,67.8382,67.8382,63276.0
2020-06-09 12:45:00,73.67,73.69,73.61,73.62,44187.0,67.8566,67.8751,67.8014,67.8106,44187.0
2020-06-09 12:50:00,73.62,73.63,73.55,73.56,39505.0,67.8106,67.8198,67.7461,67.7553,39505.0
2020-06-09 12:55:00,73.56,73.67,73.47,73.66,67505.0,67.7553,67.8566,67.6724,67.8474,67505.0
2020-06-09 13:00:00,73.66,73.85,73.65,73.83,103390.0,67.8474,68.0224,67.8382,68.004,103390.0
2020-06-09 13:05:00,73.84,73.85,73.77,73.79,26110.0,68.0132,68.0224,67.9488,67.9672,26110.0
2020-06-09 13:10:00,73.8,73.86,73.8,73.86,17495.0,67.9764,68.0317,67.9764,68.0317,17495.0
2020-06-09 13:15:00,73.86,73.88,73.8,73.87,43317.0,68.0317,68.0501,67.9764,68.0409,43317.0
2020-06-09 13:20:00,73.86,74.02,73.85,74.01,55729.0,68.0317,68.179,68.0224,68.1698,55729.0
2020-06-09 13:25:00,74.01,74.1,73.99,74.09,33226.0,68.1698,68.2527,68.1514,68.2435,33226.0
2020-06-09 13:30:00,74.09,74.24,74.07,74.23,169358.0,68.2435,68.3817,68.2251,68.3725,169358.0
2020-06-09 13:35:00,74.23,74.29,74.2,74.26,40908.0,68.3725,68.4277,68.3448,68.4001,40908.0
2020-06-09 13:40:00,74.25,74.45,74.25,74.42,69147.0,68.3909,68.5751,68.3909,68.5475,69147.0
2020-06-09 13:45:00,74.42,74.45,74.31,74.34,79190.0,68.5475,68.5751,68.4461,68.4738,79190.0
2020-06-09 13:50:00,74.33,74.34,74.17,74.17,82834.0,68.4646,68.4738,68.3172,68.3172,82834.0
2020-06-09 13:55:00,74.18,74.23,74.16,74.23,78431.0,68.3264,68.3725,68.308,68.3725,78431.0
2020-06-09 14:00:00,74.22,74.29,74.03,74.03,94751.0,68.3632,68.4277,68.1882,68.1882,94751.0
2020-06-09 14:05:00,74.04,74.11,73.96,73.96,60271.0,68.1974,68.2619,68.1238,68.1238,60271.0
2020-06-09 14:10:00,73.97,74.1,73.97,74.09,77550.0,68.133,68.2527,68.133,68.2435,77550.0
2020-06-09 14:15:00,74.1,74.12,73.93,73.94,105609.0,68.2527,68.2711,68.0961,68.1053,105609.0
2020-06-09 14:20:00,73.93,73.97,73.89,73.9,89039.0,68.0961,68.133,68.0593,68.0685,89039.0
2020-06-09 14:25:00,73.9,74.01,73.89,73.94,101461.0,68.0685,68.1698,68.0593,68.1053,101461.0
2020-06-09 14:30:00,73.93,74.08,73.91,74.05,111176.0,68.0961,68.2343,68.0777,68.2067,111176.0
2020-06-09 14:35:00,74.02,74.06,73.9,74.06,131313.0,68.179,68.2159,68.0685,68.2159,131313.0
2020-06-09 14:40:00,74.05,74.16,74.04,74.15,144003.0,68.2067,68.308,68.1974,68.2988,144003.0
2020-06-09 14:45:00,74.15,74.25,74.08,74.23,95471.0,68.2988,68.3909,68.2343,68.3725,95471.0
2020-06-09 14:50:00,74.24,74.28,74.17,74.26,108140.0,68.3817,68.4185,68.3172,68.4001,108140.0
2020-06-09 14:55:00,74.26,74.26,74.15,74.21,78368.0,68.4001,68.4001,68.2988,68.354,78368.0
2020-06-09 15:00:00,74.21,74.27,74.15,74.19,101997.0,68.354,68.4093,68.2988,68.3356,101997.0
2020-06-09 15:05:00,74.2,74.33,74.15,74.3,133455.0,68.3448,68.4646,68.2988,68.4369,133455.0
2020-06-09 15:10:00,74.31,74.34,74.22,74.31,119955.0,68.4461,68.4738,68.3632,68.4461,119955.0
2020-06-09 15:15:00,74.3,74.35,74.26,74.34,72319.0,68.4369,68.483,68.4001,68.4738,72319.0
2020-06-09 15:20:00,74.34,74.47,74.32,74.4,88657.0,68.4738,68.5935,68.4554,68.529,88657.0
2020-06-09 15:25:00,74.4,74.53,74.4,74.52,156814.0,68.529,68.6488,68.529,68.6396,156814.0
2020-06-09 15:30:00,74.52,74.53,74.3,74.3,112011.0,68.6396,68.6488,68.4369,68.4369,112011.0
2020-06-09 15:35:00,74.31,74.33,74.24,74.27,96338.0,68.4461,68.4646,68.3817,68.4093,96338.0
2020-06-09 15:40:00,74.27,74.38,74.24,74.25,121121.0,68.4093,68.5106,68.3817,68.3909,121121.0
2020-06-09 15:45:00,74.25,74.25,74.03,74.04,128396.0,68.3909,68.3909,68.1882,68.1974,128396.0
2020-06-09 15:50:00,74.04,74.04,73.67,73.69,174724.0,68.1974,68.1974,67.8566,67.8751,174724.0
2020-06-09 15:55:00,73.69,73.76,73.59,73.72,360267.0,67.8751,67.9395,67.783,67.9027,360267.0
2020-06-10 09:30:00,73.42,73.47,73.04,73.05,95858.0,67.6264,67.6724,67.2764,67.2856,95858.0
2020-06-10 09:35:00,73.01,73.03,72.73,72.8,76495.0,67.2487,67.2671,66.9908,67.0553,76495.0
2020-06-10 09:40:00,72.76,72.79,72.33,72.51,52399.0,67.0185,67.0461,66.6224,66.7882,52399.0
2020-06-10 09:45:00,72.48,72.58,72.29,72.48,40534.0,66.7605,66.8527,66.5855,66.7605,40534.0
2020-06-10 09:50:00,72.49,72.52,72.1,72.1,54275.0,66.7698,66.7974,66.4105,66.4105,54275.0
2020-06-10 09:55:00,72.12,72.27,71.88,72.18,49786.0,66.429,66.5671,66.2079,66.4842,49786.0
2020-06-10 10:00:00,72.26,72.36,71.97,72.0,28336.0,66.5579,66.65,66.2908,66.3184,28336.0
2020-06-10 10:05:00,72.0,72.04,71.88,72.03,27442.0,66.3184,66.3553,66.2079,66.3461,27442.0
2020-06-10 10:10:00,71.95,71.96,71.4,71.46,75430.0,66.2724,66.2816,65.7658,65.821,75430.0
2020-06-10 10:15:00,71.48,71.68,71.32,71.32,54333.0,65.8395,66.0237,65.6921,65.6921,54333.0
2020-06-10 10:20:00,71.32,71.32,71.04,71.19,41460.0,65.6921,65.6921,65.4342,65.5723,41460.0
2020-06-10 10:25:00,71.2,71.59,71.19,71.46,90064.0,65.5816,65.9408,65.5723,65.821,90064.0
2020-06-10 10:30:00,71.43,71.6,71.27,71.6,45473.0,65.7934,65.95,65.646,65.95,45473.0
2020-06-10 10:35:00,71.61,71.77,71.56,71.74,35645.0,65.9592,66.1066,65.9131,66.0789,35645.0
2020-06-10 10:40:00,71.76,71.81,71.55,71.56,52313.0,66.0974,66.1434,65.9039,65.9131,52313.0
2020-06-10 10:45:00,71.59,71.61,71.32,71.33,44302.0,65.9408,65.9592,65.6921,65.7013,44302.0
2020-06-10 10:50:00,71.32,71.4,71.12,71.26,89311.0,65.6921,65.7658,65.5079,65.6368,89311.0
2020-06-10 10:55:00,71.26,71.29,71.08,71.28,60492.0,65.6368,65.6645,65.471,65.6552,60492.0
2020-06-10 11:00:00,71.27,71.43,71.24,71.41,117731.0,65.646,65.7934,65.6184,65.775,117731.0
2020-06-10 11:05:00,71.42,71.71,71.41,71.56,98248.0,65.7842,66.0513,65.775,65.9131,98248.0
2020-06-10 11:10:00,71.55,71.56,71.28,71.4,101310.0,65.9039,65.9131,65.6552,65.7658,101310.0
2020-06-10 11:15:00,71.44,71.6,71.39,71.59,38957.0,65.8026,65.95,65.7566,65.9408,38957.0
2020-06-10 11:20:00,71.56,71.62,71.45,71.45,48402.0,65.9131,65.9684,65.8118,65.8118,48402.0
2020-06-10 11:25:00,71.48,71.57,71.41,71.42,39710.0,65.8395,65.9224,65.775,65.7842,39710.0
2020-06-10 11:30:00,71.43,71.5,71.37,71.4,51113.0,65.7934,65.8579,65.7381,65.7658,51113.0
2020-06-10 11:35:00,71.41,71.59,71.29,71.59,52940.0,65.775,65.9408,65.6645,65.9408,52940.0
2020-06-10 11:40:00,71.6,71.78,71.58,71.65,61094.0,65.95,66.1158,65.9316,65.996,61094.0
2020-06-10 11:45:00,71.68,71.73,71.57,71.7,52450.0,66.0237,66.0697,65.9224,66.0421,52450.0
2020-06-10 11:50:00,71.7,71.96,71.69,71.94,46083.0,66.0421,66.2816,66.0329,66.2632,46083.0
2020-06-10 11:55:00,71.93,71.97,71.83,71.96,37261.0,66.2539,66.2908,66.1618,66.2816,37261.0
2020-06-10 12:00:00,71.97,72.25,71.9,72.19,68864.0,66.2908,66.5487,66.2263,66.4934,68864.0
2020-06-10 12:05:00,72.18,72.18,71.9,71.98,47597.0,66.4842,66.4842,66.2263,66.3,47597.0
2020-06-10 12:10:00,72.0,72.04,71.86,71.97,54576.0,66.3184,66.3553,66.1895,66.2908,54576.0
2020-06-10 12:15:00,71.95,72.15,71.89,72.15,115273.0,66.2724,66.4566,66.2171,66.4566,115273.0
2020-06-10 12:20:00,72.14,72.19,72.07,72.15,47748.0,66.4474,66.4934,66.3829,66.4566,47748.0
2020-06-10 12:25:00,72.16,72.16,71.95,71.95,18000.0,66.4658,66.4658,66.2724,66.2724,18000.0
2020-06-10 12:30:00,71.93,71.96,71.85,71.86,27216.0,66.2539,66.2816,66.1803,66.1895,27216.0
2020-06-10 12:35:00,71.84,71.86,71.76,71.86,51739.0,66.171,66.1895,66.0974,66.1895,51739.0
2020-06-10 12:40:00,71.85,71.9,71.78,71.86,47827.0,66.1803,66.2263,66.1158,66.1895,47827.0
2020-06-10 12:45:00,71.86,71.89,71.79,71.8,28375.0,66.1895,66.2171,66.125,66.1342,28375.0
2020-06-10 12:50:00,71.79,71.84,71.78,71.81,45150.0,66.125,66.171,66.1158,66.1434,45150.0
2020-06-10 12:55:00,71.82,71.92,71.82,71.89,41592.0,66.1526,66.2447,66.1526,66.2171,41592.0
2020-06-10 13:00:00,71.88,71.88,71.71,71.74,29712.0,66.2079,66.2079,66.0513,66.0789,29712.0
2020-06-10 13:05:00,71.73,71.87,71.73,71.86,56339.0,66.0697,66.1987,66.0697,66.1895,56339.0
2020-06-10 13:10:00,71.85,71.9,71.79,71.84,37268.0,66.1803,66.2263,66.125,66.171,37268.0
2020-06-10 13:15:00,71.83,71.92,71.83,71.89,19939.0,66.1618,66.2447,66.1618,66.2171,19939.0
2020-06-10 13:20:00,71.88,71.88,71.79,71.81,29238.0,66.2079,66.2079,66.125,66.1434,29238.0
2020-06-10 13:25:00,71.8,71.81,71.72,71.72,24441.0,66.1342,66.1434,66.0605,66.0605,24441.0
2020-06-10 13:30:00,71.73,71.79,71.72,71.77,64626.0,66.0697,66.125,66.0605,66.1066,64626.0
2020-06-10 13:35:00,71.78,71.78,71.71,71.72,53228.0,66.1158,66.1158,66.0513,66.0605,53228.0
2020-06-10 13:40:00,71.71,71.76,71.69,71.72,36009.0,66.0513,66.0974,66.0329,66.0605,36009.0
2020-06-10 13:45:00,71.72,71.85,71.72,71.81,23821.0,66.0605,66.1803,66.0605,66.1434,23821.0
2020-06-10 13:50:00,71.79,71.85,71.77,71.84,26544.0,66.125,66.1803,66.1066,66.171,26544.0
2020-06-10 13:55:00,71.81,71.84,71.75,71.78,30133.0,66.1434,66.171,66.0882,66.1158,30133.0
2020-06-10 14:00:00,71.86,72.47,71.62,72.45,44670.0,66.1895,66.7513,65.9684,66.7329,44670.0
2020-06-10 14:05:00,72.46,72.7,72.3,72.3,92901.0,66.7421,66.9632,66.5948,66.5948,92901.0
2020-06-10 14:10:00,72.36,72.52,72.34,72.49,70358.0,66.65,66.7974,66.6316,66.7698,70358.0
2020-06-10 14:15:00,72.52,72.65,72.42,72.56,107201.0,66.7974,66.9171,66.7053,66.8342,107201.0
2020-06-10 14:20:00,72.55,72.58,72.32,72.36,91774.0,66.825,66.8527,66.6132,66.65,91774.0
2020-06-10 14:25:00,72.35,72.5,72.35,72.45,104470.0,66.6408,66.779,66.6408,66.7329,104470.0
2020-06-10 14:30:00,72.44,72.46,72.01,72.02,81881.0,66.7237,66.7421,66.3276,66.3368,81881.0
2020-06-10 14:35:00,72.02,72.1,71.79,71.79,59289.0,66.3368,66.4105,66.125,66.125,59289.0
2020-06-10 14:40:00,71.79,72.03,71.42,72.01,61365.0,66.125,66.3461,65.7842,66.3276,61365.0
2020-06-10 14:45:00,72.02,72.02,71.57,71.61,49090.0,66.3368,66.3368,65.9224,65.9592,49090.0
2020-06-10 14:50:00,71.59,71.67,71.2,71.27,61907.0,65.9408,66.0145,65.5816,65.646,61907.0
2020-06-10 14:55:00,71.29,71.46,71.23,71.45,84142.0,65.6645,65.821,65.6092,65.8118,84142.0
2020-06-10 15:00:00,71.42,71.49,71.07,71.11,164913.0,65.7842,65.8487,65.4618,65.4987,164913.0
2020-06-10 15:05:00,71.19,71.56,71.17,71.48,106027.0,65.5723,65.9131,65.5539,65.8395,106027.0
2020-06-10 15:10:00,71.49,71.57,71.37,71.5,67092.0,65.8487,65.9224,65.7381,65.8579,67092.0
2020-06-10 15:15:00,71.5,71.54,71.34,71.46,65002.0,65.8579,65.8947,65.7105,65.821,65002.0
2020-06-10 15:20:00,71.46,71.47,71.23,71.25,62568.0,65.821,65.8302,65.6092,65.6276,62568.0
2020-06-10 15:25:00,71.26,71.66,71.17,71.66,109672.0,65.6368,66.0053,65.5539,66.0053,109672.0
2020-06-10 15:30:00,71.65,71.72,71.48,71.62,66394.0,65.996,66.0605,65.8395,65.9684,66394.0
2020-06-10 15:35:00,71.64,71.64,71.47,71.56,94000.0,65.9868,65.9868,65.8302,65.9131,94000.0
2020-06-10 15:40:00,71.55,71.59,71.43,71.48,81620.0,65.9039,65.9408,65.7934,65.8395,81620.0
2020-06-10 15:45:00,71.48,71.49,71.09,71.25,81288.0,65.8395,65.8487,65.4802,65.6276,81288.0
2020-06-10 15:50:00,71.25,71.39,71.19,71.25,150075.0,65.6276,65.7566,65.5723,65.6276,150075.0
2020-06-10 15:55:00,71.21,71.25,71.0,71.05,255144.0,65.5908,65.6276,65.3973,65.4434,255144.0
2020-06-11 09:30:00,67.81,67.81,67.28,67.62,256337.0,62.4591,62.4591,61.9709,62.2841,256337.0
2020-06-11 09:35:00,67.63,67.83,67.48,67.51,89112.0,62.2933,62.4775,62.1551,62.1827,89112.0
2020-06-11 09:40:00,67.52,67.66,67.29,67.59,109548.0,62.1919,62.3209,61.9801,62.2564,109548.0
2020-06-11 09:45:00,67.59,67.95,67.56,67.78,65691.0,62.2564,62.588,62.2288,62.4314,65691.0
2020-06-11 09:50:00,67.74,68.08,67.6,68.05,49655.0,62.3946,62.7078,62.2656,62.6801,49655.0
2020-06-11 09:55:00,68.05,68.15,67.93,68.02,52499.0,62.6801,62.7722,62.5696,62.6525,52499.0
2020-06-11 10:00:00,68.03,68.22,67.71,67.73,50816.0,62.6617,62.8367,62.367,62.3854,50816.0
2020-06-11 10:05:00,67.72,67.74,67.5,67.56,77625.0,62.3762,62.3946,62.1735,62.2288,77625.0
2020-06-11 10:10:00,67.55,67.97,67.51,67.78,37617.0,62.2196,62.6064,62.1827,62.4314,37617.0
2020-06-11 10:15:00,67.75,67.92,67.67,67.83,45732.0,62.4038,62.5604,62.3301,62.4775,45732.0
2020-06-11 10:20:00,67.87,68.02,67.86,67.92,29507.0,62.5143,62.6525,62.5051,62.5604,29507.0
2020-06-11 10:25:00,67.86,67.89,67.49,67.5,86072.0,62.5051,62.5327,62.1643,62.1735,86072.0
2020-06-11 10:30:00,67.49,67.88,67.47,67.75,48366.0,62.1643,62.5235,62.1459,62.4038,48366.0
2020-06-11 10:35:00,67.74,67.86,67.65,67.78,34309.0,62.3946,62.5051,62.3117,62.4314,34309.0
2020-06-11 10:40:00,67.8,67.92,67.71,67.71,32885.0,62.4498,62.5604,62.367,62.367,32885.0
2020-06-11 10:45:00,67.71,67.75,67.37,67.4,61097.0,62.367,62.4038,62.0538,62.0814,61097.0
2020-06-11 10:50:00,67.38,67.54,67.37,67.48,50993.0,62.063,62.2104,62.0538,62.1551,50993.0
2020-06-11 10:55:00,67.48,67.48,67.1,67.16,35433.0,62.1551,62.1551,61.8051,61.8604,35433.0
2020-06-11 11:00:00,67.15,67.18,66.85,67.13,77288.0,61.8511,61.8788,61.5748,61.8327,77288.0
2020-06-11 11:05:00,67.11,67.18,66.98,67.02,45834.0,61.8143,61.8788,61.6946,61.7314,45834.0
2020-06-11 11:10:00,67.01,67.05,66.83,66.84,61967.0,61.7222,61.759,61.5564,61.5656,61967.0
2020-06-11 11:15:00,66.87,67.12,66.86,67.08,48695.0,61.5932,61.8235,61.584,61.7867,48695.0
2020-06-11 11:20:00,67.04,67.17,67.01,67.03,65852.0,61.7498,61.8696,61.7222,61.7406,65852.0
2020-06-11 11:25:00,67.03,67.03,66.79,66.86,58520.0,61.7406,61.7406,61.5195,61.584,58520.0
2020-06-11 11:30:00,66.86,66.93,66.74,66.77,50702.0,61.584,61.6485,61.4735,61.5011,50702.0
2020-06-11 11:35:00,66.77,66.8,66.62,66.62,44896.0,61.5011,61.5288,61.363,61.363,44896.0
2020-06-11 11:40:00,66.63,66.8,66.51,66.79,49209.0,61.3722,61.5288,61.2616,61.5195,49209.0
2020-06-11 11:45:00,66.8,66.8,66.47,66.6,85059.0,61.5288,61.5288,61.2248,61.3445,85059.0
2020-06-11 11:50:00,66.6,66.66,66.49,66.62,80461.0,61.3445,61.3998,61.2432,61.363,80461.0
2020-06-11 11:55:00,66.59,66.71,66.52,66.69,37077.0,61.3353,61.4459,61.2709,61.4274,37077.0
2020-06-11 12:00:00,66.68,66.72,66.54,66.56,124562.0,61.4182,61.4551,61.2893,61.3077,124562.0
2020-06-11 12:05:00,66.55,66.62,66.43,66.47,34020.0,61.2985,61.363,61.188,61.2248,34020.0
2020-06-11 12:10:00,66.49,66.52,66.34,66.35,111621.0,61.2432,61.2709,61.1051,61.1143,111621.0
2020-06-11 12:15:00,66.34,66.36,66.0,66.1,99637.0,61.1051,61.1235,60.7919,60.884,99637.0
2020-06-11 12:20:00,66.11,66.28,66.09,66.17,98127.0,60.8932,61.0498,60.8748,60.9485,98127.0
2020-06-11 12:25:00,66.15,66.15,65.93,66.03,78310.0,60.9301,60.9301,60.7274,60.8195,78310.0
2020-06-11 12:30:00,66.03,66.55,66.03,66.46,72543.0,60.8195,61.2985,60.8195,61.2156,72543.0
2020-06-11 12:35:00,66.44,66.59,66.38,66.38,73010.0,61.1972,61.3353,61.1419,61.1419,73010.0
2020-06-11 12:40:00,66.39,66.45,66.2,66.25,76133.0,61.1511,61.2064,60.9761,61.0222,76133.0
2020-06-11 12:45:00,66.26,66.4,66.12,66.18,105680.0,61.0314,61.1603,60.9024,60.9577,105680.0
2020-06-11 12:50:00,66.2,66.24,66.08,66.08,63023.0,60.9761,61.013,60.8656,60.8656,63023.0
2020-06-11 12:55:00,66.09,66.24,66.04,66.16,215446.0,60.8748,61.013,60.8287,60.9393,215446.0
2020-06-11 13:00:00,66.16,66.5,66.08,66.5,68025.0,60.9393,61.2524,60.8656,61.2524,68025.0
2020-06-11 13:05:00,66.42,66.47,66.27,66.37,30516.0,61.1787,61.2248,61.0406,61.1327,30516.0
2020-06-11 13:10:00,66.35,66.54,66.28,66.54,48572.0,61.1143,61.2893,61.0498,61.2893,48572.0
2020-06-11 13:15:00,66.54,66.67,66.5,66.58,36937.0,61.2893,61.409,61.2524,61.3261,36937.0
2020-06-11 13:20:00,66.6,66.68,66.55,66.62,28187.0,61.3445,61.4182,61.2985,61.363,28187.0
2020-06-11 13:25:00,66.61,66.64,66.39,66.41,35348.0,61.3538,61.3814,61.1511,61.1695,35348.0
2020-06-11 13:30:00,66.41,66.53,66.31,66.47,42137.0,61.1695,61.2801,61.0774,61.2248,42137.0
2020-06-11 13:35:00,66.48,66.49,66.26,66.26,139573.0,61.234,61.2432,61.0314,61.0314,139573.0
2020-06-11 13:40:00,66.27,66.31,66.16,66.19,41447.0,61.0406,61.0774,60.9393,60.9669,41447.0
2020-06-11 13:45:00,66.2,66.33,66.16,66.29,49650.0,60.9761,61.0958,60.9393,61.059,49650.0
2020-06-11 13:50:00,66.28,66.48,66.21,66.47,35712.0,61.0498,61.234,60.9853,61.2248,35712.0
2020-06-11 13:55:00,66.45,66.59,66.34,66.46,31004.0,61.2064,61.3353,61.1051,61.2156,31004.0
2020-06-11 14:00:00,66.43,66.48,66.22,66.28,49673.0,61.188,61.234,60.9945,61.0498,49673.0
2020-06-11 14:05:00,66.28,66.43,66.27,66.32,38780.0,61.0498,61.188,61.0406,61.0866,38780.0
2020-06-11 14:10:00,66.31,66.39,66.18,66.28,73196.0,61.0774,61.1511,60.9577,61.0498,73196.0
2020-06-11 14:15:00,66.29,66.3,66.21,66.25,57727.0,61.059,61.0682,60.9853,61.0222,57727.0
2020-06-11 14:20:00,66.25,66.46,66.18,66.46,77331.0,61.0222,61.2156,60.9577,61.2156,77331.0
2020-06-11 14:25:00,66.45,66.47,66.3,66.36,58852.0,61.2064,61.2248,61.0682,61.1235,58852.0
2020-06-11 14:30:00,66.38,66.39,66.09,66.13,64762.0,61.1419,61.1511,60.8748,60.9116,64762.0
2020-06-11 14:35:00,66.14,66.17,65.9,65.98,119617.0,60.9208,60.9485,60.6998,60.7735,119617.0
2020-06-11 14:40:00,65.97,66.04,65.72,65.81,59025.0,60.7643,60.8287,60.534,60.6169,59025.0
2020-06-11 14:45:00,65.81,65.93,65.69,65.76,60477.0,60.6169,60.7274,60.5064,60.5708,60477.0
2020-06-11 14:50:00,65.75,65.82,65.55,65.57,65817.0,60.5616,60.6261,60.3774,60.3958,65817.0
2020-06-11 14:55:00,65.56,65.66,65.45,65.59,65970.0,60.3866,60.4787,60.2853,60.4142,65970.0
2020-06-11 15:00:00,65.58,65.74,65.44,65.71,55612.0,60.405,60.5524,60.2761,60.5248,55612.0
2020-06-11 15:05:00,65.73,65.78,65.58,65.66,53587.0,60.5432,60.5892,60.405,60.4787,53587.0
2020-06-11 15:10:00,65.67,65.85,65.65,65.67,101537.0,60.4879,60.6537,60.4695,60.4879,101537.0
2020-06-11 15:15:00,65.66,65.77,65.48,65.59,145069.0,60.4787,60.58,60.3129,60.4142,145069.0
2020-06-11 15:20:00,65.59,65.6,65.35,65.36,81997.0,60.4142,60.4235,60.1932,60.2024,81997.0
2020-06-11 15:25:00,65.37,65.4,65.19,65.24,129176.0,60.2116,60.2392,60.0458,60.0919,129176.0
2020-06-11 15:30:00,65.23,65.33,65.08,65.16,371175.0,60.0827,60.1748,59.9445,60.0182,371175.0
2020-06-11 15:35:00,65.15,65.24,65.05,65.11,536779.0,60.009,60.0919,59.9169,59.9721,536779.0
2020-06-11 15:40:00,65.09,65.66,65.08,65.64,189374.0,59.9537,60.4787,59.9445,60.4603,189374.0
2020-06-11 15:45:00,65.64,65.65,65.39,65.41,207816.0,60.4603,60.4695,60.23,60.2484,207816.0
2020-06-11 15:50:00,65.38,65.48,65.28,65.43,386510.0,60.2208,60.3129,60.1287,60.2669,386510.0
2020-06-11 15:55:00,65.44,65.47,65.23,65.23,575218.0,60.2761,60.3037,60.0827,60.0827,575218.0
2020-06-12 09:30:00,67.53,68.05,67.47,67.78,215444.0,62.2012,62.6801,62.1459,62.4314,215444.0
2020-06-12 09:35:00,67.75,68.02,67.53,67.93,124318.0,62.4038,62.6525,62.2012,62.5696,124318.0
2020-06-12 09:40:00,67.94,68.48,67.94,68.18,74925.0,62.5788,63.0762,62.5788,62.7999,74925.0
2020-06-12 09:45:00,68.21,68.21,67.68,67.68,34109.0,62.8275,62.8275,62.3393,62.3393,34109.0
2020-06-12 09:50:00,67.7,67.91,67.48,67.49,47443.0,62.3577,62.5512,62.1551,62.1643,47443.0
2020-06-12 09:55:00,67.49,67.74,67.47,67.66,63009.0,62.1643,62.3946,62.1459,62.3209,63009.0
2020-06-12 10:00:00,67.7,68.02,67.63,67.95,42063.0,62.3577,62.6525,62.2933,62.588,42063.0
2020-06-12 10:05:00,67.93,68.02,67.82,67.85,38213.0,62.5696,62.6525,62.4683,62.4959,38213.0
2020-06-12 10:10:00,67.87,67.95,67.46,67.47,41576.0,62.5143,62.588,62.1367,62.1459,41576.0
2020-06-12 10:15:00,67.47,67.58,67.28,67.31,48003.0,62.1459,62.2472,61.9709,61.9985,48003.0
2020-06-12 10:20:00,67.32,67.56,67.3,67.48,109971.0,62.0077,62.2288,61.9893,62.1551,109971.0
2020-06-12 10:25:00,67.41,67.48,67.04,67.05,91257.0,62.0906,62.1551,61.7498,61.759,91257.0
2020-06-12 10:30:00,67.05,67.22,67.01,67.13,77235.0,61.759,61.9156,61.7222,61.8327,77235.0
2020-06-12 10:35:00,67.11,67.11,66.5,66.53,56974.0,61.8143,61.8143,61.2524,61.2801,56974.0
2020-06-12 10:40:00,66.56,66.99,66.56,66.91,765780.0,61.3077,61.7038,61.3077,61.6301,765780.0
2020-06-12 10:45:00,66.91,67.1,66.74,66.87,91645.0,61.6301,61.8051,61.4735,61.5932,91645.0
2020-06-12 10:50:00,66.85,66.89,66.27,66.38,268702.0,61.5748,61.6117,61.0406,61.1419,268702.0
2020-06-12 10:55:00,66.41,66.54,66.15,66.15,154089.0,61.1695,61.2893,60.9301,60.9301,154089.0
2020-06-12 11:00:00,66.14,66.36,65.58,65.59,90187.0,60.9208,61.1235,60.405,60.4142,90187.0
2020-06-12 11:05:00,65.58,66.59,65.58,66.49,81166.0,60.405,61.3353,60.405,61.2432,81166.0
2020-06-12 11:10:00,66.54,66.56,65.95,65.95,55427.0,61.2893,61.3077,60.7458,60.7458,55427.0
2020-06-12 11:15:00,65.96,66.22,65.7,65.7,80804.0,60.755,60.9945,60.5156,60.5156,80804.0
2020-06-12 11:20:00,65.68,66.11,65.5,65.6,71204.0,60.4971,60.8932,60.3313,60.4235,71204.0
2020-06-12 11:25:00,65.59,66.21,65.59,66.03,75643.0,60.4142,60.9853,60.4142,60.8195,75643.0
2020-06-12 11:30:00,66.05,66.31,65.88,66.3,71693.0,60.8379,61.0774,60.6814,61.0682,71693.0
2020-06-12 11:35:00,66.31,66.62,66.15,66.52,88388.0,61.0774,61.363,60.9301,61.2709,88388.0
2020-06-12 11:40:00,66.54,66.67,66.38,66.41,87543.0,61.2893,61.409,61.1419,61.1695,87543.0
2020-06-12 11:45:00,66.44,66.74,66.43,66.55,38628.0,61.1972,61.4735,61.188,61.2985,38628.0
2020-06-12 11:50:00,66.51,66.66,66.48,66.65,111954.0,61.2616,61.3998,61.234,61.3906,111954.0
2020-06-12 11:55:00,66.66,67.02,66.62,67.02,91856.0,61.3998,61.7314,61.363,61.7314,91856.0
2020-06-12 12:00:00,67.02,67.12,66.88,67.09,37157.0,61.7314,61.8235,61.6024,61.7959,37157.0
2020-06-12 12:05:00,67.1,67.22,67.08,67.12,70848.0,61.8051,61.9156,61.7867,61.8235,70848.0
2020-06-12 12:10:00,67.09,67.13,66.83,67.01,49953.0,61.7959,61.8327,61.5564,61.7222,49953.0
2020-06-12 12:15:00,67.01,67.14,66.87,67.13,57834.0,61.7222,61.8419,61.5932,61.8327,57834.0
2020-06-12 12:20:00,67.13,67.13,66.78,66.8,112759.0,61.8327,61.8327,61.5103,61.5288,112759.0
2020-06-12 12:25:00,66.78,66.91,66.63,66.75,65149.0,61.5103,61.6301,61.3722,61.4827,65149.0
2020-06-12 12:30:00,66.74,66.76,66.52,66.59,71312.0,61.4735,61.4919,61.2709,61.3353,71312.0
2020-06-12 12:35:00,66.58,66.69,66.56,66.63,49842.0,61.3261,61.4274,61.3077,61.3722,49842.0
2020-06-12 12:40:00,66.65,66.84,66.6,66.61,58133.0,61.3906,61.5656,61.3445,61.3538,58133.0
2020-06-12 12:45:00,66.62,66.62,66.31,66.39,79889.0,61.363,61.363,61.0774,61.1511,79889.0
2020-06-12 12:50:00,66.39,66.74,66.39,66.74,29493.0,61.1511,61.4735,61.1511,61.4735,29493.0
2020-06-12 12:55:00,66.73,66.78,66.61,66.73,19281.0,61.4643,61.5103,61.3538,61.4643,19281.0
2020-06-12 13:00:00,66.73,66.78,66.41,66.41,47322.0,61.4643,61.5103,61.1695,61.1695,47322.0
2020-06-12 13:05:00,66.44,66.5,66.3,66.47,28148.0,61.1972,61.2524,61.0682,61.2248,28148.0
2020-06-12 13:10:00,66.44,66.54,66.36,66.43,30422.0,61.1972,61.2893,61.1235,61.188,30422.0
2020-06-12 13:15:00,66.43,66.44,66.18,66.28,25132.0,61.188,61.1972,60.9577,61.0498,25132.0
2020-06-12 13:20:00,66.24,66.47,66.08,66.12,40379.0,61.013,61.2248,60.8656,60.9024,40379.0
2020-06-12 13:25:00,66.1,66.32,66.09,66.12,35278.0,60.884,61.0866,60.8748,60.9024,35278.0
2020-06-12 13:30:00,66.22,66.22,65.86,65.89,52635.0,60.9945,60.9945,60.6629,60.6906,52635.0
2020-06-12 13:35:00,65.93,66.02,65.67,65.71,26578.0,60.7274,60.8103,60.4879,60.5248,26578.0
2020-06-12 13:40:00,65.74,65.92,65.61,65.62,35293.0,60.5524,60.7182,60.4327,60.4419,35293.0
2020-06-12 13:45:00,65.64,65.69,65.27,65.3,71890.0,60.4603,60.5064,60.1195,60.1471,71890.0
2020-06-12 13:50:00,65.31,65.39,65.07,65.25,33118.0,60.1563,60.23,59.9353,60.1011,33118.0
2020-06-12 13:55:00,65.3,65.52,65.0,65.04,104564.0,60.1471,60.3498,59.8708,59.9076,104564.0
2020-06-12 14:00:00,65.05,65.52,64.98,65.35,111797.0,59.9169,60.3498,59.8524,60.1932,111797.0
2020-06-12 14:05:00,65.35,65.37,65.1,65.2,101999.0,60.1932,60.2116,59.9629,60.055,101999.0
2020-06-12 14:10:00,65.21,65.8,65.21,65.56,133673.0,60.0642,60.6077,60.0642,60.3866,133673.0
2020-06-12 14:15:00,65.57,65.74,65.39,65.54,97306.0,60.3958,60.5524,60.23,60.3682,97306.0
2020-06-12 14:20:00,65.53,65.59,65.37,65.45,100662.0,60.359,60.4142,60.2116,60.2853,100662.0
2020-06-12 14:25:00,65.47,65.76,65.47,65.76,79239.0,60.3037,60.5708,60.3037,60.5708,79239.0
2020-06-12 14:30:00,65.76,66.13,65.73,65.96,206158.0,60.5708,60.9116,60.5432,60.755,206158.0
2020-06-12 14:35:00,65.97,65.99,65.53,65.58,59138.0,60.7643,60.7827,60.359,60.405,59138.0
2020-06-12 14:40:00,65.6,65.75,65.38,65.57,89585.0,60.4235,60.5616,60.2208,60.3958,89585.0
2020-06-12 14:45:00,65.57,65.92,65.57,65.73,156868.0,60.3958,60.7182,60.3958,60.5432,156868.0
2020-06-12 14:50:00,65.78,65.89,65.59,65.89,145799.0,60.5892,60.6906,60.4142,60.6906,145799.0
2020-06-12 14:55:00,65.89,65.96,65.68,65.94,211527.0,60.6906,60.755,60.4971,60.7366,211527.0
2020-06-12 15:00:00,65.94,66.27,65.94,66.17,175279.0,60.7366,61.0406,60.7366,60.9485,175279.0
2020-06-12 15:05:00,66.17,66.55,66.11,66.33,193420.0,60.9485,61.2985,60.8932,61.0958,193420.0
2020-06-12 15:10:00,66.32,66.44,66.25,66.35,180171.0,61.0866,61.1972,61.0222,61.1143,180171.0
2020-06-12 15:15:00,66.35,66.37,65.89,66.09,289720.0,61.1143,61.1327,60.6906,60.8748,289720.0
2020-06-12 15:20:00,66.1,66.11,65.72,65.75,168231.0,60.884,60.8932,60.534,60.5616,168231.0
2020-06-12 15:25:00,65.76,65.9,65.65,65.85,177742.0,60.5708,60.6998,60.4695,60.6537,177742.0
2020-06-12 15:30:00,65.89,65.96,65.7,65.94,139563.0,60.6906,60.755,60.5156,60.7366,139563.0
2020-06-12 15:35:00,65.95,66.13,65.89,66.13,193537.0,60.7458,60.9116,60.6906,60.9116,193537.0
2020-06-12 15:40:00,66.13,66.25,66.08,66.21,194485.0,60.9116,61.0222,60.8656,60.9853,194485.0
2020-06-12 15:45:00,66.24,66.59,66.24,66.59,219660.0,61.013,61.3353,61.013,61.3353,219660.0
2020-06-12 15:50:00,66.71,66.8,66.51,66.63,223245.0,61.4459,61.5288,61.2616,61.3722,223245.0
2020-06-12 15:55:00,66.62,67.04,66.62,66.87,416358.0,61.363,61.7498,61.363,61.5932,416358.0
2020-06-15 09:30:00,64.03,64.63,64.03,64.31,343679.0,59.1807,59.7352,59.1807,59.4395,343679.0
2020-06-15 09:35:00,64.31,64.91,64.28,64.7,128537.0,59.4395,59.994,59.4117,59.7999,128537.0
2020-06-15 09:40:00,64.69,65.02,64.59,64.86,90289.0,59.7907,60.0957,59.6983,59.9478,90289.0
2020-06-15 09:45:00,64.86,65.01,64.74,64.88,99442.0,59.9478,60.0865,59.8369,59.9663,99442.0
2020-06-15 09:50:00,64.91,65.32,64.86,65.28,92538.0,59.994,60.373,59.9478,60.336,92538.0
2020-06-15 09:55:00,65.29,65.35,64.9,65.03,78811.0,60.3453,60.4007,59.9848,60.1049,78811.0
2020-06-15 10:00:00,65.06,65.26,64.87,65.22,40872.0,60.1327,60.3175,59.9571,60.2806,40872.0
2020-06-15 10:05:00,65.23,65.53,65.23,65.48,56424.0,60.2898,60.5671,60.2898,60.5209,56424.0
2020-06-15 10:10:00,65.49,65.78,65.39,65.68,45351.0,60.5301,60.7981,60.4377,60.7057,45351.0
2020-06-15 10:15:00,65.68,65.76,65.49,65.76,68228.0,60.7057,60.7797,60.5301,60.7797,68228.0
2020-06-15 10:20:00,65.76,65.78,65.58,65.62,61605.0,60.7797,60.7981,60.6133,60.6503,61605.0
2020-06-15 10:25:00,65.63,65.74,65.53,65.53,98841.0,60.6595,60.7612,60.5671,60.5671,98841.0
2020-06-15 10:30:00,65.49,65.72,65.41,65.7,51001.0,60.5301,60.7427,60.4562,60.7242,51001.0
2020-06-15 10:35:00,65.69,65.78,65.43,65.44,44381.0,60.715,60.7981,60.4746,60.4839,44381.0
2020-06-15 10:40:00,65.43,65.7,65.31,65.68,25356.0,60.4746,60.7242,60.3637,60.7057,25356.0
2020-06-15 10:45:00,65.7,66.06,65.67,65.95,80041.0,60.7242,61.0569,60.6965,60.9553,80041.0
2020-06-15 10:50:00,65.94,66.19,65.83,66.1,100072.0,60.946,61.1771,60.8444,61.0939,100072.0
2020-06-15 10:55:00,66.08,66.18,66.01,66.05,41955.0,61.0754,61.1678,61.0107,61.0477,41955.0
2020-06-15 11:00:00,66.08,66.53,66.04,66.51,55468.0,61.0754,61.4913,61.0385,61.4729,55468.0
2020-06-15 11:05:00,66.5,66.68,66.4,66.63,130932.0,61.4636,61.63,61.3712,61.5838,130932.0
2020-06-15 11:10:00,66.63,66.84,66.58,66.69,73296.0,61.5838,61.7779,61.5376,61.6392,73296.0
2020-06-15 11:15:00,66.67,66.69,66.34,66.44,73270.0,61.6207,61.6392,61.3157,61.4082,73270.0
2020-06-15 11:20:00,66.44,66.62,66.27,66.59,73665.0,61.4082,61.5745,61.251,61.5468,73665.0
2020-06-15 11:25:00,66.59,66.62,66.26,66.36,49196.0,61.5468,61.5745,61.2418,61.3342,49196.0
2020-06-15 11:30:00,66.35,66.49,66.27,66.33,75117.0,61.325,61.4544,61.251,61.3065,75117.0
2020-06-15 11:35:00,66.33,66.59,66.31,66.45,58313.0,61.3065,61.5468,61.288,61.4174,58313.0
2020-06-15 11:40:00,66.45,66.57,66.23,66.23,48938.0,61.4174,61.5283,61.2141,61.2141,48938.0
2020-06-15 11:45:00,66.24,66.32,66.08,66.2,66134.0,61.2233,61.2972,61.0754,61.1863,66134.0
2020-06-15 11:50:00,66.19,66.48,66.18,66.28,41157.0,61.1771,61.4451,61.1678,61.2603,41157.0
2020-06-15 11:55:00,66.28,66.61,66.27,66.48,47617.0,61.2603,61.5653,61.251,61.4451,47617.0
2020-06-15 12:00:00,66.41,66.91,66.39,66.91,86006.0,61.3804,61.8426,61.3619,61.8426,86006.0
2020-06-15 12:05:00,66.89,66.96,66.82,66.92,62588.0,61.8241,61.8888,61.7594,61.8518,62588.0
2020-06-15 12:10:00,66.92,66.97,66.88,66.92,24173.0,61.8518,61.898,61.8148,61.8518,24173.0
2020-06-15 12:15:00,66.95,67.17,66.91,67.14,257690.0,61.8795,62.0829,61.8426,62.0551,257690.0
2020-06-15 12:20:00,67.14,67.27,67.12,67.27,103992.0,62.0551,62.1753,62.0367,62.1753,103992.0
2020-06-15 12:25:00,67.28,67.28,67.14,67.18,131597.0,62.1845,62.1845,62.0551,62.0921,131597.0
2020-06-15 12:30:00,67.19,67.22,66.99,67.0,155536.0,62.1014,62.1291,61.9165,61.9257,155536.0
2020-06-15 12:35:00,67.01,67.3,67.01,67.29,69161.0,61.935,62.203,61.935,62.1938,69161.0
2020-06-15 12:40:00,67.28,67.34,67.23,67.29,29429.0,62.1845,62.24,62.1383,62.1938,29429.0
2020-06-15 12:45:00,67.29,67.46,67.22,67.42,55856.0,62.1938,62.3509,62.1291,62.3139,55856.0
2020-06-15 12:50:00,67.43,67.57,67.4,67.55,30374.0,62.3232,62.4526,62.2955,62.4341,30374.0
2020-06-15 12:55:00,67.55,67.68,67.51,67.66,55119.0,62.4341,62.5542,62.3971,62.5358,55119.0
2020-06-15 13:00:00,67.66,67.96,67.62,67.96,91487.0,62.5358,62.813,62.4988,62.813,91487.0
2020-06-15 13:05:00,67.96,68.11,67.9,68.11,51010.0,62.813,62.9517,62.7576,62.9517,51010.0
2020-06-15 13:10:00,68.11,68.22,67.95,67.98,132247.0,62.9517,63.0533,62.8038,62.8315,132247.0
2020-06-15 13:15:00,67.98,68.19,67.91,67.91,42342.0,62.8315,63.0256,62.7668,62.7668,42342.0
2020-06-15 13:20:00,67.93,68.04,67.75,67.79,69500.0,62.7853,62.887,62.6189,62.6559,69500.0
2020-06-15 13:25:00,67.78,67.89,67.78,67.88,42793.0,62.6467,62.7483,62.6467,62.7391,42793.0
2020-06-15 13:30:00,67.88,67.88,67.61,67.61,56261.0,62.7391,62.7391,62.4895,62.4895,56261.0
2020-06-15 13:35:00,67.58,67.83,67.58,67.69,89354.0,62.4618,62.6929,62.4618,62.5635,89354.0
2020-06-15 13:40:00,67.68,67.74,67.41,67.48,46946.0,62.5542,62.6097,62.3047,62.3694,46946.0
2020-06-15 13:45:00,67.48,67.48,67.15,67.16,48955.0,62.3694,62.3694,62.0644,62.0736,48955.0
2020-06-15 13:50:00,67.16,67.51,67.15,67.4,73607.0,62.0736,62.3971,62.0644,62.2955,73607.0
2020-06-15 13:55:00,67.4,67.41,67.13,67.15,80656.0,62.2955,62.3047,62.0459,62.0644,80656.0
2020-06-15 14:00:00,67.17,68.21,67.17,68.13,163231.0,62.0829,63.0441,62.0829,62.9702,163231.0
2020-06-15 14:05:00,68.14,68.57,68.1,68.45,83611.0,62.9794,63.3768,62.9424,63.2659,83611.0
2020-06-15 14:10:00,68.42,68.49,68.15,68.29,63398.0,63.2382,63.3029,62.9887,63.118,63398.0
2020-06-15 14:15:00,68.34,68.69,68.34,68.55,41863.0,63.1643,63.4878,63.1643,63.3584,41863.0
2020-06-15 14:20:00,68.52,68.57,68.21,68.42,32236.0,63.3306,63.3768,63.0441,63.2382,32236.0
2020-06-15 14:25:00,68.4,68.45,68.29,68.34,30162.0,63.2197,63.2659,63.118,63.1643,30162.0
2020-06-15 14:30:00,68.48,68.53,67.98,68.03,89484.0,63.2937,63.3399,62.8315,62.8777,89484.0
2020-06-15 14:35:00,68.04,68.23,68.04,68.13,39904.0,62.887,63.0626,62.887,62.9702,39904.0
2020-06-15 14:40:00,68.17,68.31,68.04,68.09,112165.0,63.0071,63.1365,62.887,62.9332,112165.0
2020-06-15 14:45:00,68.09,68.27,68.09,68.19,51028.0,62.9332,63.0996,62.9332,63.0256,51028.0
2020-06-15 14:50:00,68.18,68.25,67.9,67.91,74312.0,63.0164,63.0811,62.7576,62.7668,74312.0
2020-06-15 14:55:00,67.92,68.03,67.85,67.88,51748.0,62.7761,62.8777,62.7114,62.7391,51748.0
2020-06-15 15:00:00,67.88,68.19,67.88,68.16,48037.0,62.7391,63.0256,62.7391,62.9979,48037.0
2020-06-15 15:05:00,68.15,68.2,68.0,68.14,135151.0,62.9887,63.0349,62.85,62.9794,135151.0
2020-06-15 15:10:00,68.15,68.33,68.15,68.28,112898.0,62.9887,63.155,62.9887,63.1088,112898.0
2020-06-15 15:15:00,68.27,68.31,68.04,68.06,116124.0,63.0996,63.1365,62.887,62.9055,116124.0
2020-06-15 15:20:00,68.06,68.11,67.89,68.08,48027.0,62.9055,62.9517,62.7483,62.924,48027.0
2020-06-15 15:25:00,68.08,68.17,67.66,67.66,55020.0,62.924,63.0071,62.5358,62.5358,55020.0
2020-06-15 15:30:00,67.72,67.75,67.33,67.42,57923.0,62.5912,62.6189,62.2308,62.3139,57923.0
2020-06-15 15:35:00,67.41,67.59,67.25,67.54,44289.0,62.3047,62.4711,62.1568,62.4248,44289.0
2020-06-15 15:40:00,67.53,67.74,67.44,67.66,46676.0,62.4156,62.6097,62.3324,62.5358,46676.0
2020-06-15 15:45:00,67.63,67.91,67.57,67.76,56672.0,62.508,62.7668,62.4526,62.6282,56672.0
2020-06-15 15:50:00,67.78,67.99,67.76,67.85,92431.0,62.6467,62.8408,62.6282,62.7114,92431.0
2020-06-15 15:55:00,67.88,68.13,67.8,68.13,242370.0,62.7391,62.9702,62.6652,62.9702,242370.0
2020-06-16 09:30:00,70.92,71.17,70.52,70.52,175726.0,65.5489,65.7799,65.1792,65.1792,175726.0
2020-06-16 09:35:00,70.56,70.92,70.45,70.77,55725.0,65.2161,65.5489,65.1145,65.4102,55725.0
2020-06-16 09:40:00,70.79,70.91,70.5,70.51,70115.0,65.4287,65.5396,65.1607,65.1699,70115.0
2020-06-16 09:45:00,70.52,70.81,70.23,70.24,96240.0,65.1792,65.4472,64.9111,64.9204,96240.0
2020-06-16 09:50:00,70.24,70.54,70.24,70.49,70681.0,64.9204,65.1976,64.9204,65.1514,70681.0
2020-06-16 09:55:00,70.48,70.81,70.48,70.71,55909.0,65.1422,65.4472,65.1422,65.3548,55909.0
2020-06-16 10:00:00,70.79,70.85,70.59,70.84,45228.0,65.4287,65.4842,65.2439,65.4749,45228.0
2020-06-16 10:05:00,70.81,70.99,70.75,70.82,98620.0,65.4472,65.6136,65.3917,65.4564,98620.0
2020-06-16 10:10:00,70.81,70.9,70.7,70.75,32167.0,65.4472,65.5304,65.3455,65.3917,32167.0
2020-06-16 10:15:00,70.74,70.93,70.71,70.72,226321.0,65.3825,65.5581,65.3548,65.364,226321.0
2020-06-16 10:20:00,70.69,70.72,70.48,70.64,79201.0,65.3363,65.364,65.1422,65.2901,79201.0
2020-06-16 10:25:00,70.65,70.95,70.62,70.9,22760.0,65.2993,65.5766,65.2716,65.5304,22760.0
2020-06-16 10:30:00,70.95,70.96,70.67,70.68,31187.0,65.5766,65.5858,65.3178,65.327,31187.0
2020-06-16 10:35:00,70.69,70.7,70.17,70.35,63702.0,65.3363,65.3455,64.8557,65.022,63702.0
2020-06-16 10:40:00,70.25,70.28,69.76,69.87,40256.0,64.9296,64.9573,64.4767,64.5784,40256.0
2020-06-16 10:45:00,69.86,70.2,69.66,70.16,42732.0,64.5691,64.8834,64.3843,64.8464,42732.0
2020-06-16 10:50:00,70.15,70.15,69.34,69.49,39048.0,64.8372,64.8372,64.0885,64.2272,39048.0
2020-06-16 10:55:00,69.51,69.53,68.86,68.9,44352.0,64.2457,64.2641,63.6449,63.6818,44352.0
2020-06-16 11:00:00,68.78,69.14,68.3,69.13,87957.0,63.5709,63.9037,63.1273,63.8944,87957.0
2020-06-16 11:05:00,69.17,69.54,69.13,69.39,47282.0,63.9314,64.2734,63.8944,64.1347,47282.0
2020-06-16 11:10:00,69.47,69.5,69.18,69.45,30214.0,64.2087,64.2364,63.9406,64.1902,30214.0
2020-06-16 11:15:00,69.48,69.93,69.47,69.78,47761.0,64.2179,64.6338,64.2087,64.4952,47761.0
2020-06-16 11:20:00,69.7,70.02,69.69,69.93,37397.0,64.4213,64.717,64.412,64.6338,37397.0
2020-06-16 11:25:00,69.91,70.01,69.81,69.86,33682.0,64.6154,64.7078,64.5229,64.5691,33682.0
2020-06-16 11:30:00,69.93,70.16,69.74,69.96,81589.0,64.6338,64.8464,64.4582,64.6616,81589.0
2020-06-16 11:35:00,70.03,70.07,69.62,69.68,61835.0,64.7263,64.7632,64.3473,64.4028,61835.0
2020-06-16 11:40:00,69.69,69.81,69.6,69.7,33173.0,64.412,64.5229,64.3288,64.4213,33173.0
2020-06-16 11:45:00,69.74,70.1,69.67,70.1,35108.0,64.4582,64.791,64.3935,64.791,35108.0
2020-06-16 11:50:00,70.11,70.21,69.91,69.94,62876.0,64.8002,64.8926,64.6154,64.6431,62876.0
2020-06-16 11:55:00,69.97,69.97,69.68,69.76,117782.0,64.6708,64.6708,64.4028,64.4767,117782.0
2020-06-16 12:00:00,69.79,69.85,69.42,69.54,45914.0,64.5044,64.5599,64.1625,64.2734,45914.0
2020-06-16 12:05:00,69.55,69.55,69.38,69.49,22631.0,64.2826,64.2826,64.1255,64.2272,22631.0
2020-06-16 12:10:00,69.49,69.63,69.38,69.63,57984.0,64.2272,64.3566,64.1255,64.3566,57984.0
2020-06-16 12:15:00,69.63,69.74,69.55,69.73,31135.0,64.3566,64.4582,64.2826,64.449,31135.0
2020-06-16 12:20:00,69.76,69.94,69.76,69.9,64124.0,64.4767,64.6431,64.4767,64.6061,64124.0
2020-06-16 12:25:00,69.9,70.1,69.86,70.07,47970.0,64.6061,64.791,64.5691,64.7632,47970.0
2020-06-16 12:30:00,70.04,70.31,70.04,70.23,73517.0,64.7355,64.9851,64.7355,64.9111,73517.0
2020-06-16 12:35:00,70.23,70.43,70.19,70.22,50743.0,64.9111,65.096,64.8742,64.9019,50743.0
2020-06-16 12:40:00,70.23,70.31,70.16,70.26,49530.0,64.9111,64.9851,64.8464,64.9388,49530.0
2020-06-16 12:45:00,70.26,70.29,70.06,70.1,54321.0,64.9388,64.9666,64.754,64.791,54321.0
2020-06-16 12:50:00,70.11,70.16,69.91,69.91,41546.0,64.8002,64.8464,64.6154,64.6154,41546.0
2020-06-16 12:55:00,69.93,69.98,69.78,69.95,41009.0,64.6338,64.6801,64.4952,64.6523,41009.0
2020-06-16 13:00:00,69.94,70.14,69.93,69.93,35021.0,64.6431,64.8279,64.6338,64.6338,35021.0
2020-06-16 13:05:00,69.93,69.99,69.87,69.91,33798.0,64.6338,64.6893,64.5784,64.6154,33798.0
2020-06-16 13:10:00,69.93,70.01,69.86,69.99,47429.0,64.6338,64.7078,64.5691,64.6893,47429.0
2020-06-16 13:15:00,70.02,70.17,69.97,70.16,31395.0,64.717,64.8557,64.6708,64.8464,31395.0
2020-06-16 13:20:00,70.15,70.16,69.97,70.09,29816.0,64.8372,64.8464,64.6708,64.7817,29816.0
2020-06-16 13:25:00,70.07,70.16,70.04,70.09,60619.0,64.7632,64.8464,64.7355,64.7817,60619.0
2020-06-16 13:30:00,70.07,70.13,69.89,69.91,45787.0,64.7632,64.8187,64.5969,64.6154,45787.0
2020-06-16 13:35:00,69.88,69.9,69.67,69.72,35041.0,64.5876,64.6061,64.3935,64.4397,35041.0
2020-06-16 13:40:00,69.71,69.95,69.71,69.92,65526.0,64.4305,64.6523,64.4305,64.6246,65526.0
2020-06-16 13:45:00,69.92,69.97,69.89,69.92,59647.0,64.6246,64.6708,64.5969,64.6246,59647.0
2020-06-16 13:50:00,69.92,70.0,69.66,69.72,50741.0,64.6246,64.6985,64.3843,64.4397,50741.0
2020-06-16 13:55:00,69.7,69.9,69.65,69.9,35906.0,64.4213,64.6061,64.375,64.6061,35906.0
2020-06-16 14:00:00,69.88,70.11,69.87,70.11,166283.0,64.5876,64.8002,64.5784,64.8002,166283.0
2020-06-16 14:05:00,70.11,70.17,70.04,70.1,154482.0,64.8002,64.8557,64.7355,64.791,154482.0
2020-06-16 14:10:00,70.08,70.34,70.02,70.31,64830.0,64.7725,65.0128,64.717,64.9851,64830.0
2020-06-16 14:15:00,70.3,70.37,70.18,70.26,99864.0,64.9758,65.0405,64.8649,64.9388,99864.0
2020-06-16 14:20:00,70.28,70.34,69.72,70.05,135597.0,64.9573,65.0128,64.4397,64.7448,135597.0
2020-06-16 14:25:00,70.05,70.19,69.91,70.16,71882.0,64.7448,64.8742,64.6154,64.8464,71882.0
2020-06-16 14:30:00,70.17,70.38,70.11,70.13,72003.0,64.8557,65.0498,64.8002,64.8187,72003.0
2020-06-16 14:35:00,70.13,70.24,70.08,70.21,50070.0,64.8187,64.9204,64.7725,64.8926,50070.0
2020-06-16 14:40:00,70.25,70.26,70.07,70.15,63757.0,64.9296,64.9388,64.7632,64.8372,63757.0
2020-06-16 14:45:00,70.16,70.21,70.0,70.19,64042.0,64.8464,64.8926,64.6985,64.8742,64042.0
2020-06-16 14:50:00,70.18,70.23,69.99,70.11,141350.0,64.8649,64.9111,64.6893,64.8002,141350.0
2020-06-16 14:55:00,70.12,70.18,70.06,70.15,42054.0,64.8095,64.8649,64.754,64.8372,42054.0
2020-06-16 15:00:00,70.16,70.16,69.95,70.04,65082.0,64.8464,64.8464,64.6523,64.7355,65082.0
2020-06-16 15:05:00,70.03,70.09,69.71,69.79,61576.0,64.7263,64.7817,64.4305,64.5044,61576.0
2020-06-16 15:10:00,69.78,69.89,69.75,69.79,58122.0,64.4952,64.5969,64.4675,64.5044,58122.0
2020-06-16 15:15:00,69.77,69.78,69.44,69.53,82538.0,64.486,64.4952,64.181,64.2641,82538.0
2020-06-16 15:20:00,69.56,69.79,69.55,69.76,58051.0,64.2919,64.5044,64.2826,64.4767,58051.0
2020-06-16 15:25:00,69.76,69.94,69.74,69.85,75318.0,64.4767,64.6431,64.4582,64.5599,75318.0
2020-06-16 15:30:00,69.85,70.08,69.72,69.95,67318.0,64.5599,64.7725,64.4397,64.6523,67318.0
2020-06-16 15:35:00,69.96,69.96,69.65,69.72,50369.0,64.6616,64.6616,64.375,64.4397,50369.0
2020-06-16 15:40:00,69.72,69.76,69.49,69.56,63732.0,64.4397,64.4767,64.2272,64.2919,63732.0
2020-06-16 15:45:00,69.59,69.73,69.47,69.56,81806.0,64.3196,64.449,64.2087,64.2919,81806.0
2020-06-16 15:50:00,69.56,69.78,69.49,69.59,105101.0,64.2919,64.4952,64.2272,64.3196,105101.0
2020-06-16 15:55:00,69.59,69.87,69.51,69.87,135802.0,64.3196,64.5784,64.2457,64.5784,135802.0
2020-06-17 09:30:00,70.0,70.03,69.57,69.81,144533.0,64.6985,64.7263,64.3011,64.5229,144533.0
2020-06-17 09:35:00,69.84,69.96,69.25,69.4,126896.0,64.5507,64.6616,64.0053,64.144,126896.0
2020-06-17 09:40:00,69.4,69.67,69.27,69.64,49254.0,64.144,64.3935,64.0238,64.3658,49254.0
2020-06-17 09:45:00,69.61,69.62,69.37,69.48,45649.0,64.3381,64.3473,64.1163,64.2179,45649.0
2020-06-17 09:50:00,69.5,69.61,69.27,69.35,43604.0,64.2364,64.3381,64.0238,64.0978,43604.0
2020-06-17 09:55:00,69.38,69.38,68.9,69.09,85682.0,64.1255,64.1255,63.6818,63.8575,85682.0
2020-06-17 10:00:00,69.08,69.21,68.98,68.98,23832.0,63.8482,63.9684,63.7558,63.7558,23832.0
2020-06-17 10:05:00,68.99,69.24,68.95,69.19,23343.0,63.765,63.9961,63.7281,63.9499,23343.0
2020-06-17 10:10:00,69.17,69.21,68.96,69.04,32082.0,63.9314,63.9684,63.7373,63.8112,32082.0
2020-06-17 10:15:00,69.05,69.28,68.65,68.74,86177.0,63.8205,64.0331,63.4508,63.534,86177.0
2020-06-17 10:20:00,68.78,68.88,68.62,68.63,21588.0,63.5709,63.6634,63.4231,63.4323,21588.0
2020-06-17 10:25:00,68.62,68.71,68.34,68.44,74284.0,63.4231,63.5062,63.1643,63.2567,74284.0
2020-06-17 10:30:00,68.47,68.88,68.32,68.82,32549.0,63.2844,63.6634,63.1458,63.6079,32549.0
2020-06-17 10:35:00,68.81,68.95,68.72,68.82,19482.0,63.5987,63.7281,63.5155,63.6079,19482.0
2020-06-17 10:40:00,68.8,68.85,68.59,68.84,30639.0,63.5894,63.6356,63.3953,63.6264,30639.0
2020-06-17 10:45:00,68.83,68.83,68.6,68.68,134065.0,63.6172,63.6172,63.4046,63.4785,134065.0
2020-06-17 10:50:00,68.66,68.86,68.64,68.83,29375.0,63.46,63.6449,63.4415,63.6172,29375.0
2020-06-17 10:55:00,68.85,68.97,68.69,68.75,33524.0,63.6356,63.7465,63.4878,63.5432,33524.0
2020-06-17 11:00:00,68.73,68.78,68.53,68.61,37027.0,63.5247,63.5709,63.3399,63.4138,37027.0
2020-06-17 11:05:00,68.63,68.77,68.55,68.65,76511.0,63.4323,63.5617,63.3584,63.4508,76511.0
2020-06-17 11:10:00,68.63,68.74,68.44,68.52,46184.0,63.4323,63.534,63.2567,63.3306,46184.0
2020-06-17 11:15:00,68.55,68.62,68.4,68.5,48522.0,63.3584,63.4231,63.2197,63.3121,48522.0
2020-06-17 11:20:00,68.53,68.53,68.29,68.34,58729.0,63.3399,63.3399,63.118,63.1643,58729.0
2020-06-17 11:25:00,68.34,68.48,68.28,68.44,58430.0,63.1643,63.2937,63.1088,63.2567,58430.0
2020-06-17 11:30:00,68.4,68.58,68.39,68.54,28516.0,63.2197,63.3861,63.2105,63.3491,28516.0
2020-06-17 11:35:00,68.54,68.75,68.54,68.65,77240.0,63.3491,63.5432,63.3491,63.4508,77240.0
2020-06-17 11:40:00,68.65,68.84,68.63,68.82,26881.0,63.4508,63.6264,63.4323,63.6079,26881.0
2020-06-17 11:45:00,68.82,68.92,68.81,68.83,33907.0,63.6079,63.7003,63.5987,63.6172,33907.0
2020-06-17 11:50:00,68.85,68.89,68.77,68.81,34512.0,63.6356,63.6726,63.5617,63.5987,34512.0
2020-06-17 11:55:00,68.8,68.99,68.8,68.98,67694.0,63.5894,63.765,63.5894,63.7558,67694.0
2020-06-17 12:00:00,68.97,68.98,68.87,68.93,19156.0,63.7465,63.7558,63.6541,63.7096,19156.0
2020-06-17 12:05:00,68.93,69.0,68.9,68.91,124110.0,63.7096,63.7743,63.6818,63.6911,124110.0
2020-06-17 12:10:00,68.9,68.9,68.72,68.76,32666.0,63.6818,63.6818,63.5155,63.5525,32666.0
2020-06-17 12:15:00,68.77,68.86,68.77,68.83,30483.0,63.5617,63.6449,63.5617,63.6172,30483.0
2020-06-17 12:20:00,68.84,68.89,68.72,68.84,27908.0,63.6264,63.6726,63.5155,63.6264,27908.0
2020-06-17 12:25:00,68.84,68.93,68.83,68.83,43082.0,63.6264,63.7096,63.6172,63.6172,43082.0
2020-06-17 12:30:00,68.84,69.1,68.83,69.0,40434.0,63.6264,63.8667,63.6172,63.7743,40434.0
2020-06-17 12:35:00,69.0,69.03,68.88,68.99,123889.0,63.7743,63.802,63.6634,63.765,123889.0
2020-06-17 12:40:00,68.99,69.0,68.88,68.96,49981.0,63.765,63.7743,63.6634,63.7373,49981.0
2020-06-17 12:45:00,68.99,69.01,68.91,68.92,55432.0,63.765,63.7835,63.6911,63.7003,55432.0
2020-06-17 12:50:00,68.91,68.93,68.85,68.86,20014.0,63.6911,63.7096,63.6356,63.6449,20014.0
2020-06-17 12:55:00,68.86,68.87,68.75,68.86,49802.0,63.6449,63.6541,63.5432,63.6449,49802.0
2020-06-17 13:00:00,68.89,69.03,68.78,69.01,56115.0,63.6726,63.802,63.5709,63.7835,56115.0
2020-06-17 13:05:00,69.01,69.07,68.94,68.94,15907.0,63.7835,63.839,63.7188,63.7188,15907.0
2020-06-17 13:10:00,68.94,68.95,68.89,68.91,32689.0,63.7188,63.7281,63.6726,63.6911,32689.0
2020-06-17 13:15:00,68.91,68.96,68.82,68.85,29041.0,63.6911,63.7373,63.6079,63.6356,29041.0
2020-06-17 13:20:00,68.89,68.99,68.88,68.94,24543.0,63.6726,63.765,63.6634,63.7188,24543.0
2020-06-17 13:25:00,68.94,69.08,68.93,69.04,50111.0,63.7188,63.8482,63.7096,63.8112,50111.0
2020-06-17 13:30:00,69.05,69.08,69.02,69.03,21142.0,63.8205,63.8482,63.7928,63.802,21142.0
2020-06-17 13:35:00,69.03,69.15,69.0,69.13,181217.0,63.802,63.9129,63.7743,63.8944,181217.0
2020-06-17 13:40:00,69.14,69.18,69.09,69.12,28903.0,63.9037,63.9406,63.8575,63.8852,28903.0
2020-06-17 13:45:00,69.11,69.11,69.01,69.06,20803.0,63.8759,63.8759,63.7835,63.8297,20803.0
2020-06-17 13:50:00,69.05,69.08,68.98,69.06,22245.0,63.8205,63.8482,63.7558,63.8297,22245.0
2020-06-17 13:55:00,69.05,69.1,68.95,68.95,20584.0,63.8205,63.8667,63.7281,63.7281,20584.0
2020-06-17 14:00:00,68.95,68.98,68.87,68.93,90842.0,63.7281,63.7558,63.6541,63.7096,90842.0
2020-06-17 14:05:00,68.93,69.07,68.93,69.06,81299.0,63.7096,63.839,63.7096,63.8297,81299.0
2020-06-17 14:10:00,69.06,69.13,69.01,69.02,43582.0,63.8297,63.8944,63.7835,63.7928,43582.0
2020-06-17 14:15:00,69.01,69.03,68.94,68.95,47215.0,63.7835,63.802,63.7188,63.7281,47215.0
2020-06-17 14:20:00,68.94,69.06,68.94,69.01,36486.0,63.7188,63.8297,63.7188,63.7835,36486.0
2020-06-17 14:25:00,69.01,69.06,68.93,69.02,87580.0,63.7835,63.8297,63.7096,63.7928,87580.0
2020-06-17 14:30:00,69.02,69.05,68.94,68.98,37175.0,63.7928,63.8205,63.7188,63.7558,37175.0
2020-06-17 14:35:00,69.0,69.04,68.99,69.03,42472.0,63.7743,63.8112,63.765,63.802,42472.0
2020-06-17 14:40:00,69.03,69.19,69.03,69.11,77911.0,63.802,63.9499,63.802,63.8759,77911.0
2020-06-17 14:45:00,69.13,69.15,69.07,69.15,37381.0,63.8944,63.9129,63.839,63.9129,37381.0
2020-06-17 14:50:00,69.13,69.24,69.02,69.04,39860.0,63.8944,63.9961,63.7928,63.8112,39860.0
2020-06-17 14:55:00,69.05,69.09,68.85,68.86,51143.0,63.8205,63.8575,63.6356,63.6449,51143.0
2020-06-17 15:00:00,68.86,68.87,68.72,68.84,57430.0,63.6449,63.6541,63.5155,63.6264,57430.0
2020-06-17 15:05:00,68.82,68.86,68.76,68.79,34226.0,63.6079,63.6449,63.5525,63.5802,34226.0
2020-06-17 15:10:00,68.79,68.8,68.66,68.7,48094.0,63.5802,63.5894,63.46,63.497,48094.0
2020-06-17 15:15:00,68.71,68.82,68.65,68.69,37989.0,63.5062,63.6079,63.4508,63.4878,37989.0
2020-06-17 15:20:00,68.66,68.7,68.4,68.42,44457.0,63.46,63.497,63.2197,63.2382,44457.0
2020-06-17 15:25:00,68.45,68.48,68.19,68.33,46826.0,63.2659,63.2937,63.0256,63.155,46826.0
2020-06-17 15:30:00,68.34,68.45,68.18,68.41,63357.0,63.1643,63.2659,63.0164,63.229,63357.0
2020-06-17 15:35:00,68.41,68.54,68.36,68.51,183079.0,63.229,63.3491,63.1827,63.3214,183079.0
2020-06-17 15:40:00,68.51,68.52,68.24,68.31,87696.0,63.3214,63.3306,63.0718,63.1365,87696.0
2020-06-17 15:45:00,68.35,68.48,68.26,68.26,95178.0,63.1735,63.2937,63.0903,63.0903,95178.0
2020-06-17 15:50:00,68.25,68.46,68.22,68.41,139235.0,63.0811,63.2752,63.0533,63.229,139235.0
2020-06-17 15:55:00,68.4,68.47,68.33,68.35,287351.0,63.2197,63.2844,63.155,63.1735,287351.0
2020-06-18 09:30:00,67.57,67.78,67.17,67.7,139005.0,62.4526,62.6467,62.0829,62.5727,139005.0
2020-06-18 09:35:00,67.67,68.03,67.53,67.99,31238.0,62.545,62.8777,62.4156,62.8408,31238.0
2020-06-18 09:40:00,67.97,68.15,67.87,68.14,64112.0,62.8223,62.9887,62.7299,62.9794,64112.0
2020-06-18 09:45:00,68.15,68.26,67.97,68.26,66717.0,62.9887,63.0903,62.8223,63.0903,66717.0
2020-06-18 09:50:00,68.23,68.26,68.02,68.03,69294.0,63.0626,63.0903,62.8685,62.8777,69294.0
2020-06-18 09:55:00,68.02,68.14,67.89,67.9,35750.0,62.8685,62.9794,62.7483,62.7576,35750.0
2020-06-18 10:00:00,67.96,68.28,67.93,68.27,25931.0,62.813,63.1088,62.7853,63.0996,25931.0
2020-06-18 10:05:00,68.27,68.62,68.27,68.61,56393.0,63.0996,63.4231,63.0996,63.4138,56393.0
2020-06-18 10:10:00,68.59,68.62,68.48,68.61,31032.0,63.3953,63.4231,63.2937,63.4138,31032.0
2020-06-18 10:15:00,68.65,68.81,68.55,68.79,25038.0,63.4508,63.5987,63.3584,63.5802,25038.0
2020-06-18 10:20:00,68.77,68.83,68.48,68.5,30411.0,63.5617,63.6172,63.2937,63.3121,30411.0
2020-06-18 10:25:00,68.49,68.76,68.49,68.65,22943.0,63.3029,63.5525,63.3029,63.4508,22943.0
2020-06-18 10:30:00,68.67,68.81,68.39,68.67,65292.0,63.4693,63.5987,63.2105,63.4693,65292.0
2020-06-18 10:35:00,68.69,68.86,68.67,68.75,254575.0,63.4878,63.6449,63.4693,63.5432,254575.0
2020-06-18 10:40:00,68.75,68.8,68.62,68.76,67950.0,63.5432,63.5894,63.4231,63.5525,67950.0
2020-06-18 10:45:00,68.74,68.95,68.67,68.72,27237.0,63.534,63.7281,63.4693,63.5155,27237.0
2020-06-18 10:50:00,68.71,68.73,68.37,68.42,77025.0,63.5062,63.5247,63.192,63.2382,77025.0
2020-06-18 10:55:00,68.45,68.81,68.45,68.81,13472.0,63.2659,63.5987,63.2659,63.5987,13472.0
2020-06-18 11:00:00,68.8,68.8,68.47,68.55,27460.0,63.5894,63.5894,63.2844,63.3584,27460.0
2020-06-18 11:05:00,68.5,68.54,68.37,68.41,13464.0,63.3121,63.3491,63.192,63.229,13464.0
2020-06-18 11:10:00,68.41,68.48,68.35,68.4,17193.0,63.229,63.2937,63.1735,63.2197,17193.0
2020-06-18 11:15:00,68.41,68.45,68.24,68.24,15952.0,63.229,63.2659,63.0718,63.0718,15952.0
2020-06-18 11:20:00,68.23,68.26,68.11,68.12,39916.0,63.0626,63.0903,62.9517,62.9609,39916.0
2020-06-18 11:25:00,68.11,68.22,68.07,68.2,152208.0,62.9517,63.0533,62.9147,63.0349,152208.0
2020-06-18 11:30:00,68.19,68.4,68.19,68.27,109239.0,63.0256,63.2197,63.0256,63.0996,109239.0
2020-06-18 11:35:00,68.27,68.31,68.1,68.16,36267.0,63.0996,63.1365,62.9424,62.9979,36267.0
2020-06-18 11:40:00,68.16,68.26,68.11,68.16,33066.0,62.9979,63.0903,62.9517,62.9979,33066.0
2020-06-18 11:45:00,68.16,68.21,68.13,68.15,76320.0,62.9979,63.0441,62.9702,62.9887,76320.0
2020-06-18 11:50:00,68.14,68.15,67.87,67.9,71741.0,62.9794,62.9887,62.7299,62.7576,71741.0
2020-06-18 11:55:00,67.9,67.98,67.85,67.95,86626.0,62.7576,62.8315,62.7114,62.8038,86626.0
2020-06-18 12:00:00,67.95,68.02,67.79,67.87,78726.0,62.8038,62.8685,62.6559,62.7299,78726.0
2020-06-18 12:05:00,67.87,67.94,67.83,67.9,78846.0,62.7299,62.7946,62.6929,62.7576,78846.0
2020-06-18 12:10:00,67.88,67.97,67.85,67.96,21706.0,62.7391,62.8223,62.7114,62.813,21706.0
2020-06-18 12:15:00,67.97,67.99,67.89,67.93,22179.0,62.8223,62.8408,62.7483,62.7853,22179.0
2020-06-18 12:20:00,67.91,68.04,67.91,68.0,23651.0,62.7668,62.887,62.7668,62.85,23651.0
2020-06-18 12:25:00,68.01,68.13,67.99,68.05,41368.0,62.8593,62.9702,62.8408,62.8962,41368.0
2020-06-18 12:30:00,68.05,68.08,67.93,67.94,21868.0,62.8962,62.924,62.7853,62.7946,21868.0
2020-06-18 12:35:00,67.95,67.97,67.77,67.83,7869.0,62.8038,62.8223,62.6374,62.6929,7869.0
2020-06-18 12:40:00,67.83,67.91,67.8,67.88,16574.0,62.6929,62.7668,62.6652,62.7391,16574.0
2020-06-18 12:45:00,67.87,67.99,67.86,67.96,12695.0,62.7299,62.8408,62.7206,62.813,12695.0
2020-06-18 12:50:00,67.95,68.06,67.91,68.01,57716.0,62.8038,62.9055,62.7668,62.8593,57716.0
2020-06-18 12:55:00,68.0,68.02,67.94,68.01,25942.0,62.85,62.8685,62.7946,62.8593,25942.0
2020-06-18 13:00:00,68.01,68.09,67.97,68.04,12148.0,62.8593,62.9332,62.8223,62.887,12148.0
2020-06-18 13:05:00,68.04,68.06,67.97,68.04,19113.0,62.887,62.9055,62.8223,62.887,19113.0
2020-06-18 13:10:00,68.04,68.12,68.04,68.11,28006.0,62.887,62.9609,62.887,62.9517,28006.0
2020-06-18 13:15:00,68.13,68.18,68.06,68.18,19175.0,62.9702,63.0164,62.9055,63.0164,19175.0
2020-06-18 13:20:00,68.18,68.21,68.11,68.15,25315.0,63.0164,63.0441,62.9517,62.9887,25315.0
2020-06-18 13:25:00,68.15,68.16,68.06,68.15,56397.0,62.9887,62.9979,62.9055,62.9887,56397.0
2020-06-18 13:30:00,68.14,68.2,68.1,68.13,20484.0,62.9794,63.0349,62.9424,62.9702,20484.0
2020-06-18 13:35:00,68.15,68.23,68.11,68.23,13561.0,62.9887,63.0626,62.9517,63.0626,13561.0
2020-06-18 13:40:00,68.24,68.26,68.2,68.2,12141.0,63.0718,63.0903,63.0349,63.0349,12141.0
2020-06-18 13:45:00,68.21,68.25,68.18,68.25,14298.0,63.0441,63.0811,63.0164,63.0811,14298.0
2020-06-18 13:50:00,68.25,68.26,68.21,68.26,15289.0,63.0811,63.0903,63.0441,63.0903,15289.0
2020-06-18 13:55:00,68.26,68.29,68.23,68.28,23603.0,63.0903,63.118,63.0626,63.1088,23603.0
2020-06-18 14:00:00,68.27,68.28,68.09,68.11,26655.0,63.0996,63.1088,62.9332,62.9517,26655.0
2020-06-18 14:05:00,68.12,68.16,68.03,68.1,22886.0,62.9609,62.9979,62.8777,62.9424,22886.0
2020-06-18 14:10:00,68.1,68.11,68.05,68.07,20880.0,62.9424,62.9517,62.8962,62.9147,20880.0
2020-06-18 14:15:00,68.06,68.13,67.97,68.12,33406.0,62.9055,62.9702,62.8223,62.9609,33406.0
2020-06-18 14:20:00,68.09,68.23,68.09,68.22,35413.0,62.9332,63.0626,62.9332,63.0533,35413.0
2020-06-18 14:25:00,68.22,68.25,68.18,68.2,37392.0,63.0533,63.0811,63.0164,63.0349,37392.0
2020-06-18 14:30:00,68.2,68.33,68.12,68.18,41732.0,63.0349,63.155,62.9609,63.0164,41732.0
2020-06-18 14:35:00,68.16,68.2,68.11,68.16,29741.0,62.9979,63.0349,62.9517,62.9979,29741.0
2020-06-18 14:40:00,68.18,68.18,68.04,68.06,22776.0,63.0164,63.0164,62.887,62.9055,22776.0
2020-06-18 14:45:00,68.07,68.12,68.02,68.03,25196.0,62.9147,62.9609,62.8685,62.8777,25196.0
2020-06-18 14:50:00,68.04,68.1,68.03,68.08,22805.0,62.887,62.9424,62.8777,62.924,22805.0
2020-06-18 14:55:00,68.07,68.09,67.93,67.94,26827.0,62.9147,62.9332,62.7853,62.7946,26827.0
2020-06-18 15:00:00,67.94,67.97,67.83,67.85,77797.0,62.7946,62.8223,62.6929,62.7114,77797.0
2020-06-18 15:05:00,67.83,67.92,67.78,67.91,20802.0,62.6929,62.7761,62.6467,62.7668,20802.0
2020-06-18 15:10:00,67.91,67.92,67.81,67.82,35700.0,62.7668,62.7761,62.6744,62.6836,35700.0
2020-06-18 15:15:00,67.83,67.96,67.83,67.92,35118.0,62.6929,62.813,62.6929,62.7761,35118.0
2020-06-18 15:20:00,67.92,68.03,67.9,68.01,38472.0,62.7761,62.8777,62.7576,62.8593,38472.0
2020-06-18 15:25:00,68.01,68.05,67.96,68.04,40749.0,62.8593,62.8962,62.813,62.887,40749.0
2020-06-18 15:30:00,68.05,68.14,67.99,68.03,67848.0,62.8962,62.9794,62.8408,62.8777,67848.0
2020-06-18 15:35:00,68.03,68.05,67.99,68.01,37592.0,62.8777,62.8962,62.8408,62.8593,37592.0
2020-06-18 15:40:00,68.02,68.03,67.9,67.93,46812.0,62.8685,62.8777,62.7576,62.7853,46812.0
2020-06-18 15:45:00,67.92,67.96,67.84,67.94,71410.0,62.7761,62.813,62.7021,62.7946,71410.0
2020-06-18 15:50:00,67.95,68.0,67.83,67.99,55786.0,62.8038,62.85,62.6929,62.8408,55786.0
2020-06-18 15:55:00,67.99,68.1,67.95,68.04,177777.0,62.8408,62.9424,62.8038,62.887,177777.0
2020-06-19 09:30:00,69.14,69.32,68.69,68.72,170212.0,63.9037,64.07,63.4878,63.5155,170212.0
2020-06-19 09:35:00,68.69,68.81,68.6,68.73,79907.0,63.4878,63.5987,63.4046,63.5247,79907.0
2020-06-19 09:40:00,68.75,68.78,68.43,68.45,58717.0,63.5432,63.5709,63.2474,63.2659,58717.0
2020-06-19 09:45:00,68.47,68.73,68.46,68.68,44880.0,63.2844,63.5247,63.2752,63.4785,44880.0
2020-06-19 09:50:00,68.7,68.75,68.55,68.64,44779.0,63.497,63.5432,63.3584,63.4415,44779.0
2020-06-19 09:55:00,68.66,68.72,68.4,68.48,46807.0,63.46,63.5155,63.2197,63.2937,46807.0
2020-06-19 10:00:00,68.5,68.76,68.49,68.74,26269.0,63.3121,63.5525,63.3029,63.534,26269.0
2020-06-19 10:05:00,68.72,68.73,68.57,68.6,15875.0,63.5155,63.5247,63.3768,63.4046,15875.0
2020-06-19 10:10:00,68.59,68.65,68.5,68.64,25933.0,63.3953,63.4508,63.3121,63.4415,25933.0
2020-06-19 10:15:00,68.66,68.69,68.58,68.64,28061.0,63.46,63.4878,63.3861,63.4415,28061.0
2020-06-19 10:20:00,68.65,68.75,68.6,68.75,43946.0,63.4508,63.5432,63.4046,63.5432,43946.0
2020-06-19 10:25:00,68.74,68.78,68.56,68.6,19157.0,63.534,63.5709,63.3676,63.4046,19157.0
2020-06-19 10:30:00,68.63,68.64,68.39,68.44,21497.0,63.4323,63.4415,63.2105,63.2567,21497.0
2020-06-19 10:35:00,68.46,68.52,68.39,68.44,25821.0,63.2752,63.3306,63.2105,63.2567,25821.0
2020-06-19 10:40:00,68.43,68.46,68.28,68.42,38475.0,63.2474,63.2752,63.1088,63.2382,38475.0
2020-06-19 10:45:00,68.42,68.57,68.34,68.57,25744.0,63.2382,63.3768,63.1643,63.3768,25744.0
2020-06-19 10:50:00,68.56,68.65,68.47,68.62,129067.0,63.3676,63.4508,63.2844,63.4231,129067.0
2020-06-19 10:55:00,68.63,68.63,68.37,68.46,18014.0,63.4323,63.4323,63.192,63.2752,18014.0
2020-06-19 11:00:00,68.47,68.59,68.46,68.58,14694.0,63.2844,63.3953,63.2752,63.3861,14694.0
2020-06-19 11:05:00,68.57,68.62,68.49,68.53,16257.0,63.3768,63.4231,63.3029,63.3399,16257.0
2020-06-19 11:10:00,68.53,68.65,68.48,68.62,20744.0,63.3399,63.4508,63.2937,63.4231,20744.0
2020-06-19 11:15:00,68.62,68.66,68.4,68.41,18920.0,63.4231,63.46,63.2197,63.229,18920.0
2020-06-19 11:20:00,68.4,68.53,68.26,68.52,37831.0,63.2197,63.3399,63.0903,63.3306,37831.0
2020-06-19 11:25:00,68.55,68.58,68.47,68.52,24202.0,63.3584,63.3861,63.2844,63.3306,24202.0
2020-06-19 11:30:00,68.54,68.55,68.34,68.39,20142.0,63.3491,63.3584,63.1643,63.2105,20142.0
2020-06-19 11:35:00,68.37,68.38,68.29,68.34,25768.0,63.192,63.2012,63.118,63.1643,25768.0
2020-06-19 11:40:00,68.34,68.4,68.26,68.31,24060.0,63.1643,63.2197,63.0903,63.1365,24060.0
2020-06-19 11:45:00,68.32,68.47,68.32,68.38,18944.0,63.1458,63.2844,63.1458,63.2012,18944.0
2020-06-19 11:50:00,68.36,68.4,68.35,68.39,23815.0,63.1827,63.2197,63.1735,63.2105,23815.0
2020-06-19 11:55:00,68.34,68.35,68.22,68.24,23575.0,63.1643,63.1735,63.0533,63.0718,23575.0
2020-06-19 12:00:00,68.25,68.25,68.08,68.09,15993.0,63.0811,63.0811,62.924,62.9332,15993.0
2020-06-19 12:05:00,68.07,68.14,67.99,68.13,28208.0,62.9147,62.9794,62.8408,62.9702,28208.0
2020-06-19 12:10:00,68.11,68.23,67.86,67.86,87838.0,62.9517,63.0626,62.7206,62.7206,87838.0
2020-06-19 12:15:00,67.85,67.89,67.34,67.34,63473.0,62.7114,62.7483,62.24,62.24,63473.0
2020-06-19 12:20:00,67.34,67.61,67.23,67.28,64129.0,62.24,62.4895,62.1383,62.1845,64129.0
2020-06-19 12:25:00,67.29,67.51,67.29,67.5,26212.0,62.1938,62.3971,62.1938,62.3879,26212.0
2020-06-19 12:30:00,67.5,67.65,67.49,67.53,37815.0,62.3879,62.5265,62.3786,62.4156,37815.0
2020-06-19 12:35:00,67.52,67.6,67.39,67.41,31966.0,62.4064,62.4803,62.2862,62.3047,31966.0
2020-06-19 12:40:00,67.41,67.48,67.3,67.46,46265.0,62.3047,62.3694,62.203,62.3509,46265.0
2020-06-19 12:45:00,67.4,67.53,67.35,67.53,65930.0,62.2955,62.4156,62.2492,62.4156,65930.0
2020-06-19 12:50:00,67.54,67.59,67.5,67.51,17890.0,62.4248,62.4711,62.3879,62.3971,17890.0
2020-06-19 12:55:00,67.5,67.74,67.49,67.74,25029.0,62.3879,62.6097,62.3786,62.6097,25029.0
2020-06-19 13:00:00,67.72,67.73,67.52,67.53,17404.0,62.5912,62.6005,62.4064,62.4156,17404.0
2020-06-19 13:05:00,67.55,67.58,67.46,67.49,19077.0,62.4341,62.4618,62.3509,62.3786,19077.0
2020-06-19 13:10:00,67.5,67.62,67.46,67.5,25551.0,62.3879,62.4988,62.3509,62.3879,25551.0
2020-06-19 13:15:00,67.49,67.5,67.35,67.41,17205.0,62.3786,62.3879,62.2492,62.3047,17205.0
2020-06-19 13:20:00,67.42,67.42,67.21,67.22,33970.0,62.3139,62.3139,62.1198,62.1291,33970.0
2020-06-19 13:25:00,67.21,67.37,67.21,67.34,22262.0,62.1198,62.2677,62.1198,62.24,22262.0
2020-06-19 13:30:00,67.31,67.32,67.13,67.14,41854.0,62.2123,62.2215,62.0459,62.0551,41854.0
2020-06-19 13:35:00,67.13,67.37,67.13,67.35,55061.0,62.0459,62.2677,62.0459,62.2492,55061.0
2020-06-19 13:40:00,67.34,67.4,67.29,67.37,28867.0,62.24,62.2955,62.1938,62.2677,28867.0
2020-06-19 13:45:00,67.37,67.42,67.07,67.2,51207.0,62.2677,62.3139,61.9904,62.1106,51207.0
2020-06-19 13:50:00,67.21,67.27,67.08,67.13,117514.0,62.1198,62.1753,61.9997,62.0459,117514.0
2020-06-19 13:55:00,67.14,67.23,66.89,66.9,58317.0,62.0551,62.1383,61.8241,61.8333,58317.0
2020-06-19 14:00:00,66.91,67.11,66.91,67.03,73326.0,61.8426,62.0274,61.8426,61.9535,73326.0
2020-06-19 14:05:00,67.03,67.06,66.75,66.84,53467.0,61.9535,61.9812,61.6947,61.7779,53467.0
2020-06-19 14:10:00,66.84,66.85,66.77,66.8,31568.0,61.7779,61.7871,61.7132,61.7409,31568.0
2020-06-19 14:15:00,66.81,67.0,66.74,66.85,55880.0,61.7501,61.9257,61.6854,61.7871,55880.0
2020-06-19 14:20:00,66.85,67.16,66.85,67.15,57815.0,61.7871,62.0736,61.7871,62.0644,57815.0
2020-06-19 14:25:00,67.15,67.16,66.94,66.99,30032.0,62.0644,62.0736,61.8703,61.9165,30032.0
2020-06-19 14:30:00,66.98,67.28,66.89,67.27,38558.0,61.9073,62.1845,61.8241,62.1753,38558.0
2020-06-19 14:35:00,67.24,67.38,67.24,67.37,52089.0,62.1476,62.277,62.1476,62.2677,52089.0
2020-06-19 14:40:00,67.37,67.5,67.29,67.45,48415.0,62.2677,62.3879,62.1938,62.3417,48415.0
2020-06-19 14:45:00,67.46,67.55,67.39,67.4,44773.0,62.3509,62.4341,62.2862,62.2955,44773.0
2020-06-19 14:50:00,67.41,67.55,67.32,67.49,33553.0,62.3047,62.4341,62.2215,62.3786,33553.0
2020-06-19 14:55:00,67.46,67.58,67.42,67.55,24480.0,62.3509,62.4618,62.3139,62.4341,24480.0
2020-06-19 15:00:00,67.55,67.55,67.44,67.44,32255.0,62.4341,62.4341,62.3324,62.3324,32255.0
2020-06-19 15:05:00,67.44,67.48,67.35,67.4,28630.0,62.3324,62.3694,62.2492,62.2955,28630.0
2020-06-19 15:10:00,67.39,67.63,67.28,67.61,60305.0,62.2862,62.508,62.1845,62.4895,60305.0
2020-06-19 15:15:00,67.61,67.81,67.59,67.77,55476.0,62.4895,62.6744,62.4711,62.6374,55476.0
2020-06-19 15:20:00,67.79,67.8,67.66,67.74,15049.0,62.6559,62.6652,62.5358,62.6097,15049.0
2020-06-19 15:25:00,67.73,67.74,67.55,67.56,27938.0,62.6005,62.6097,62.4341,62.4433,27938.0
2020-06-19 15:30:00,67.57,67.68,67.51,67.68,41202.0,62.4526,62.5542,62.3971,62.5542,41202.0
2020-06-19 15:35:00,67.69,67.69,67.45,67.53,95250.0,62.5635,62.5635,62.3417,62.4156,95250.0
2020-06-19 15:40:00,67.53,67.67,67.51,67.63,154847.0,62.4156,62.545,62.3971,62.508,154847.0
2020-06-19 15:45:00,67.62,67.67,67.26,67.27,143405.0,62.4988,62.545,62.1661,62.1753,143405.0
2020-06-19 15:50:00,67.25,67.39,67.23,67.29,169787.0,62.1568,62.2862,62.1383,62.1938,169787.0
2020-06-19 15:55:00,67.29,67.32,67.15,67.17,245345.0,62.1938,62.2215,62.0644,62.0829,245345.0
2020-06-22 09:30:00,66.87,66.87,66.11,66.23,187431.0,61.8056,61.8056,61.1031,61.2141,187431.0
2020-06-22 09:35:00,66.25,66.36,66.02,66.11,85005.0,61.2325,61.3342,61.02,61.1031,85005.0
2020-06-22 09:40:00,66.1,66.37,66.02,66.37,82107.0,61.0939,61.3435,61.02,61.3435,82107.0
2020-06-22 09:45:00,66.33,66.68,66.3,66.61,43036.0,61.3065,61.63,61.2788,61.5653,43036.0
2020-06-22 09:50:00,66.6,66.69,66.53,66.63,29518.0,61.556,61.6392,61.4913,61.5838,29518.0
2020-06-22 09:55:00,66.64,66.78,66.62,66.69,49317.0,61.593,61.7224,61.5745,61.6392,49317.0
2020-06-22 10:00:00,66.67,66.81,66.49,66.78,32121.0,61.6207,61.7501,61.4544,61.7224,32121.0
2020-06-22 10:05:00,66.77,66.87,66.68,66.79,23186.0,61.7132,61.8056,61.63,61.7316,23186.0
2020-06-22 10:10:00,66.78,66.99,66.71,66.95,25710.0,61.7224,61.9165,61.6577,61.8795,25710.0
2020-06-22 10:15:00,66.96,66.98,66.7,66.73,15149.0,61.8888,61.9073,61.6485,61.6762,15149.0
2020-06-22 10:20:00,66.76,66.99,66.74,66.96,30268.0,61.7039,61.9165,61.6854,61.8888,30268.0
2020-06-22 10:25:00,67.0,67.11,66.96,67.06,43274.0,61.9257,62.0274,61.8888,61.9812,43274.0
2020-06-22 10:30:00,67.08,67.08,66.85,67.05,35101.0,61.9997,61.9997,61.7871,61.972,35101.0
2020-06-22 10:35:00,67.04,67.12,66.99,67.04,28894.0,61.9627,62.0367,61.9165,61.9627,28894.0
2020-06-22 10:40:00,67.06,67.13,66.96,67.06,23714.0,61.9812,62.0459,61.8888,61.9812,23714.0
2020-06-22 10:45:00,67.06,67.15,66.92,66.92,39747.0,61.9812,62.0644,61.8518,61.8518,39747.0
2020-06-22 10:50:00,66.91,66.97,66.8,66.8,33859.0,61.8426,61.898,61.7409,61.7409,33859.0
2020-06-22 10:55:00,66.8,66.86,66.59,66.62,24211.0,61.7409,61.7963,61.5468,61.5745,24211.0
2020-06-22 11:00:00,66.59,66.78,66.52,66.68,37643.0,61.5468,61.7224,61.4821,61.63,37643.0
2020-06-22 11:05:00,66.69,66.79,66.68,66.74,15887.0,61.6392,61.7316,61.63,61.6854,15887.0
2020-06-22 11:10:00,66.74,66.86,66.68,66.85,27556.0,61.6854,61.7963,61.63,61.7871,27556.0
2020-06-22 11:15:00,66.87,67.02,66.85,66.95,44979.0,61.8056,61.9442,61.7871,61.8795,44979.0
2020-06-22 11:20:00,66.93,67.05,66.89,66.99,49478.0,61.861,61.972,61.8241,61.9165,49478.0
2020-06-22 11:25:00,66.99,67.01,66.92,66.96,28607.0,61.9165,61.935,61.8518,61.8888,28607.0
2020-06-22 11:30:00,66.98,67.0,66.86,66.97,35783.0,61.9073,61.9257,61.7963,61.898,35783.0
2020-06-22 11:35:00,66.97,67.04,66.91,67.02,56493.0,61.898,61.9627,61.8426,61.9442,56493.0
2020-06-22 11:40:00,67.03,67.05,66.91,66.92,30843.0,61.9535,61.972,61.8426,61.8518,30843.0
2020-06-22 11:45:00,66.95,67.02,66.9,66.9,24416.0,61.8795,61.9442,61.8333,61.8333,24416.0
2020-06-22 11:50:00,66.92,67.01,66.89,66.89,34041.0,61.8518,61.935,61.8241,61.8241,34041.0
2020-06-22 11:55:00,66.89,66.95,66.83,66.91,19586.0,61.8241,61.8795,61.7686,61.8426,19586.0
2020-06-22 12:00:00,66.92,67.21,66.92,67.15,37845.0,61.8518,62.1198,61.8518,62.0644,37845.0
2020-06-22 12:05:00,67.13,67.17,67.07,67.17,73224.0,62.0459,62.0829,61.9904,62.0829,73224.0
2020-06-22 12:10:00,67.17,67.27,67.1,67.21,73994.0,62.0829,62.1753,62.0182,62.1198,73994.0
2020-06-22 12:15:00,67.21,67.26,67.18,67.19,20518.0,62.1198,62.1661,62.0921,62.1014,20518.0
2020-06-22 12:20:00,67.2,67.2,67.11,67.17,23965.0,62.1106,62.1106,62.0274,62.0829,23965.0
2020-06-22 12:25:00,67.17,67.25,67.16,67.24,42678.0,62.0829,62.1568,62.0736,62.1476,42678.0
2020-06-22 12:30:00,67.24,67.27,67.19,67.21,17188.0,62.1476,62.1753,62.1014,62.1198,17188.0
2020-06-22 12:35:00,67.21,67.29,67.2,67.29,44991.0,62.1198,62.1938,62.1106,62.1938,44991.0
2020-06-22 12:40:00,67.29,67.41,67.28,67.4,37562.0,62.1938,62.3047,62.1845,62.2955,37562.0
2020-06-22 12:45:00,67.39,67.55,67.37,67.54,36367.0,62.2862,62.4341,62.2677,62.4248,36367.0
2020-06-22 12:50:00,67.54,67.65,67.52,67.6,25573.0,62.4248,62.5265,62.4064,62.4803,25573.0
2020-06-22 12:55:00,67.61,67.62,67.52,67.56,17067.0,62.4895,62.4988,62.4064,62.4433,17067.0
2020-06-22 13:00:00,67.55,67.66,67.52,67.61,19912.0,62.4341,62.5358,62.4064,62.4895,19912.0
2020-06-22 13:05:00,67.61,67.66,67.53,67.59,26545.0,62.4895,62.5358,62.4156,62.4711,26545.0
2020-06-22 13:10:00,67.6,67.61,67.39,67.39,22307.0,62.4803,62.4895,62.2862,62.2862,22307.0
2020-06-22 13:15:00,67.38,67.44,67.38,67.42,61188.0,62.277,62.3324,62.277,62.3139,61188.0
2020-06-22 13:20:00,67.42,67.5,67.39,67.5,23483.0,62.3139,62.3879,62.2862,62.3879,23483.0
2020-06-22 13:25:00,67.5,67.53,67.36,67.38,37681.0,62.3879,62.4156,62.2585,62.277,37681.0
2020-06-22 13:30:00,67.38,67.46,67.32,67.37,40119.0,62.277,62.3509,62.2215,62.2677,40119.0
2020-06-22 13:35:00,67.36,67.39,67.3,67.37,25300.0,62.2585,62.2862,62.203,62.2677,25300.0
2020-06-22 13:40:00,67.37,67.44,67.37,67.42,15969.0,62.2677,62.3324,62.2677,62.3139,15969.0
2020-06-22 13:45:00,67.43,67.51,67.43,67.47,25024.0,62.3232,62.3971,62.3232,62.3601,25024.0
2020-06-22 13:50:00,67.46,67.5,67.42,67.44,15825.0,62.3509,62.3879,62.3139,62.3324,15825.0
2020-06-22 13:55:00,67.44,67.49,67.44,67.48,26675.0,62.3324,62.3786,62.3324,62.3694,26675.0
2020-06-22 14:00:00,67.47,67.48,67.26,67.29,106297.0,62.3601,62.3694,62.1661,62.1938,106297.0
2020-06-22 14:05:00,67.31,67.46,67.3,67.46,42388.0,62.2123,62.3509,62.203,62.3509,42388.0
2020-06-22 14:10:00,67.46,67.46,67.28,67.31,41449.0,62.3509,62.3509,62.1845,62.2123,41449.0
2020-06-22 14:15:00,67.3,67.42,67.3,67.37,46181.0,62.203,62.3139,62.203,62.2677,46181.0
2020-06-22 14:20:00,67.38,67.5,67.38,67.49,68914.0,62.277,62.3879,62.277,62.3786,68914.0
2020-06-22 14:25:00,67.48,67.57,67.45,67.55,50326.0,62.3694,62.4526,62.3417,62.4341,50326.0
2020-06-22 14:30:00,67.56,67.58,67.45,67.55,41018.0,62.4433,62.4618,62.3417,62.4341,41018.0
2020-06-22 14:35:00,67.55,67.66,67.52,67.62,28570.0,62.4341,62.5358,62.4064,62.4988,28570.0
2020-06-22 14:40:00,67.63,67.67,67.6,67.64,41819.0,62.508,62.545,62.4803,62.5173,41819.0
2020-06-22 14:45:00,67.66,67.7,67.61,67.68,57453.0,62.5358,62.5727,62.4895,62.5542,57453.0
2020-06-22 14:50:00,67.69,67.69,67.57,67.63,35003.0,62.5635,62.5635,62.4526,62.508,35003.0
2020-06-22 14:55:00,67.63,67.79,67.61,67.74,69589.0,62.508,62.6559,62.4895,62.6097,69589.0
2020-06-22 15:00:00,67.74,67.77,67.68,67.74,41827.0,62.6097,62.6374,62.5542,62.6097,41827.0
2020-06-22 15:05:00,67.74,67.75,67.69,67.71,42641.0,62.6097,62.6189,62.5635,62.582,42641.0
2020-06-22 15:10:00,67.71,67.78,67.61,67.61,44415.0,62.582,62.6467,62.4895,62.4895,44415.0
2020-06-22 15:15:00,67.63,67.65,67.42,67.48,54965.0,62.508,62.5265,62.3139,62.3694,54965.0
2020-06-22 15:20:00,67.47,67.49,67.3,67.33,68389.0,62.3601,62.3786,62.203,62.2308,68389.0
2020-06-22 15:25:00,67.33,67.47,67.32,67.46,41933.0,62.2308,62.3601,62.2215,62.3509,41933.0
2020-06-22 15:30:00,67.48,67.59,67.44,67.57,110499.0,62.3694,62.4711,62.3324,62.4526,110499.0
2020-06-22 15:35:00,67.56,67.6,67.46,67.58,42376.0,62.4433,62.4803,62.3509,62.4618,42376.0
2020-06-22 15:40:00,67.59,67.66,67.55,67.66,47404.0,62.4711,62.5358,62.4341,62.5358,47404.0
2020-06-22 15:45:00,67.66,67.72,67.58,67.62,180815.0,62.5358,62.5912,62.4618,62.4988,180815.0
2020-06-22 15:50:00,67.61,67.78,67.58,67.78,180618.0,62.4895,62.6467,62.4618,62.6467,180618.0
2020-06-22 15:55:00,67.77,67.79,67.67,67.78,233452.0,62.6374,62.6559,62.545,62.6467,233452.0
2020-06-23 09:30:00,68.6,68.75,68.35,68.59,145935.0,63.4046,63.5432,63.1735,63.3953,145935.0
2020-06-23 09:35:00,68.58,68.65,68.45,68.63,31484.0,63.3861,63.4508,63.2659,63.4323,31484.0
2020-06-23 09:40:00,68.64,68.78,68.63,68.77,25115.0,63.4415,63.5709,63.4323,63.5617,25115.0
2020-06-23 09:45:00,68.76,68.77,68.42,68.44,39588.0,63.5525,63.5617,63.2382,63.2567,39588.0
2020-06-23 09:50:00,68.44,68.48,68.26,68.34,27341.0,63.2567,63.2937,63.0903,63.1643,27341.0
2020-06-23 09:55:00,68.34,68.5,68.34,68.44,21847.0,63.1643,63.3121,63.1643,63.2567,21847.0
2020-06-23 10:00:00,68.41,68.48,68.21,68.38,30878.0,63.229,63.2937,63.0441,63.2012,30878.0
2020-06-23 10:05:00,68.35,68.45,68.23,68.4,16292.0,63.1735,63.2659,63.0626,63.2197,16292.0
2020-06-23 10:10:00,68.37,68.37,68.22,68.33,22932.0,63.192,63.192,63.0533,63.155,22932.0
2020-06-23 10:15:00,68.34,68.4,68.28,68.31,24362.0,63.1643,63.2197,63.1088,63.1365,24362.0
2020-06-23 10:20:00,68.31,68.32,68.05,68.18,36411.0,63.1365,63.1458,62.8962,63.0164,36411.0
2020-06-23 10:25:00,68.19,68.25,68.11,68.16,18026.0,63.0256,63.0811,62.9517,62.9979,18026.0
2020-06-23 10:30:00,68.19,68.22,68.06,68.09,25402.0,63.0256,63.0533,62.9055,62.9332,25402.0
2020-06-23 10:35:00,68.07,68.09,67.94,68.03,21527.0,62.9147,62.9332,62.7946,62.8777,21527.0
2020-06-23 10:40:00,68.0,68.07,67.86,67.87,33655.0,62.85,62.9147,62.7206,62.7299,33655.0
2020-06-23 10:45:00,67.88,67.92,67.66,67.85,49172.0,62.7391,62.7761,62.5358,62.7114,49172.0
2020-06-23 10:50:00,67.83,67.93,67.8,67.92,16013.0,62.6929,62.7853,62.6652,62.7761,16013.0
2020-06-23 10:55:00,67.92,67.92,67.78,67.78,18674.0,62.7761,62.7761,62.6467,62.6467,18674.0
2020-06-23 11:00:00,67.78,67.93,67.62,67.89,25156.0,62.6467,62.7853,62.4988,62.7483,25156.0
2020-06-23 11:05:00,67.88,67.88,67.82,67.87,12030.0,62.7391,62.7391,62.6836,62.7299,12030.0
2020-06-23 11:10:00,67.9,67.94,67.82,67.84,61227.0,62.7576,62.7946,62.6836,62.7021,61227.0
2020-06-23 11:15:00,67.81,67.93,67.79,67.82,11009.0,62.6744,62.7853,62.6559,62.6836,11009.0
2020-06-23 11:20:00,67.83,68.07,67.77,68.07,57649.0,62.6929,62.9147,62.6374,62.9147,57649.0
2020-06-23 11:25:00,68.07,68.07,67.86,67.89,18841.0,62.9147,62.9147,62.7206,62.7483,18841.0
2020-06-23 11:30:00,67.88,67.93,67.84,67.85,23538.0,62.7391,62.7853,62.7021,62.7114,23538.0
2020-06-23 11:35:00,67.86,67.92,67.82,67.89,19813.0,62.7206,62.7761,62.6836,62.7483,19813.0
2020-06-23 11:40:00,67.88,67.92,67.84,67.89,21846.0,62.7391,62.7761,62.7021,62.7483,21846.0
2020-06-23 11:45:00,67.9,67.91,67.8,67.89,262211.0,62.7576,62.7668,62.6652,62.7483,262211.0
2020-06-23 11:50:00,67.88,67.89,67.74,67.85,261569.0,62.7391,62.7483,62.6097,62.7114,261569.0
2020-06-23 11:55:00,67.86,68.05,67.86,68.02,12135.0,62.7206,62.8962,62.7206,62.8685,12135.0
2020-06-23 12:00:00,68.04,68.14,68.04,68.08,13995.0,62.887,62.9794,62.887,62.924,13995.0
2020-06-23 12:05:00,68.08,68.11,68.02,68.03,20556.0,62.924,62.9517,62.8685,62.8777,20556.0
2020-06-23 12:10:00,68.04,68.11,68.0,68.02,41343.0,62.887,62.9517,62.85,62.8685,41343.0
2020-06-23 12:15:00,68.02,68.03,67.95,67.97,51446.0,62.8685,62.8777,62.8038,62.8223,51446.0
2020-06-23 12:20:00,67.96,68.07,67.87,68.06,47456.0,62.813,62.9147,62.7299,62.9055,47456.0
2020-06-23 12:25:00,68.06,68.07,67.96,68.01,52755.0,62.9055,62.9147,62.813,62.8593,52755.0
2020-06-23 12:30:00,68.02,68.05,67.95,67.98,27063.0,62.8685,62.8962,62.8038,62.8315,27063.0
2020-06-23 12:35:00,67.97,68.01,67.91,67.98,98030.0,62.8223,62.8593,62.7668,62.8315,98030.0
2020-06-23 12:40:00,67.97,67.97,67.91,67.92,85735.0,62.8223,62.8223,62.7668,62.7761,85735.0
2020-06-23 12:45:00,67.92,68.01,67.89,67.98,81498.0,62.7761,62.8593,62.7483,62.8315,81498.0
2020-06-23 12:50:00,67.98,68.0,67.95,67.97,50405.0,62.8315,62.85,62.8038,62.8223,50405.0
2020-06-23 12:55:00,67.98,68.03,67.96,67.97,34078.0,62.8315,62.8777,62.813,62.8223,34078.0
2020-06-23 13:00:00,67.97,68.06,67.97,68.06,23575.0,62.8223,62.9055,62.8223,62.9055,23575.0
2020-06-23 13:05:00,68.05,68.1,68.02,68.09,32949.0,62.8962,62.9424,62.8685,62.9332,32949.0
2020-06-23 13:10:00,68.09,68.11,68.05,68.11,15736.0,62.9332,62.9517,62.8962,62.9517,15736.0
2020-06-23 13:15:00,68.11,68.14,68.09,68.13,21043.0,62.9517,62.9794,62.9332,62.9702,21043.0
2020-06-23 13:20:00,68.13,68.16,68.11,68.12,21096.0,62.9702,62.9979,62.9517,62.9609,21096.0
2020-06-23 13:25:00,68.12,68.14,68.05,68.1,32925.0,62.9609,62.9794,62.8962,62.9424,32925.0
2020-06-23 13:30:00,68.11,68.13,68.08,68.11,21964.0,62.9517,62.9702,62.924,62.9517,21964.0
2020-06-23 13:35:00,68.11,68.17,68.09,68.17,20416.0,62.9517,63.0071,62.9332,63.0071,20416.0
2020-06-23 13:40:00,68.18,68.23,68.13,68.22,137405.0,63.0164,63.0626,62.9702,63.0533,137405.0
2020-06-23 13:45:00,68.21,68.3,68.2,68.24,18654.0,63.0441,63.1273,63.0349,63.0718,18654.0
2020-06-23 13:50:00,68.25,68.31,68.14,68.27,46835.0,63.0811,63.1365,62.9794,63.0996,46835.0
2020-06-23 13:55:00,68.28,68.33,68.23,68.3,16685.0,63.1088,63.155,63.0626,63.1273,16685.0
2020-06-23 14:00:00,68.29,68.29,68.03,68.06,57232.0,63.118,63.118,62.8777,62.9055,57232.0
2020-06-23 14:05:00,68.07,68.14,68.04,68.12,35273.0,62.9147,62.9794,62.887,62.9609,35273.0
2020-06-23 14:10:00,68.12,68.13,67.97,68.03,37225.0,62.9609,62.9702,62.8223,62.8777,37225.0
2020-06-23 14:15:00,68.02,68.1,68.01,68.09,25966.0,62.8685,62.9424,62.8593,62.9332,25966.0
2020-06-23 14:20:00,68.1,68.22,68.09,68.21,30986.0,62.9424,63.0533,62.9332,63.0441,30986.0
2020-06-23 14:25:00,68.22,68.31,68.19,68.3,33670.0,63.0533,63.1365,63.0256,63.1273,33670.0
2020-06-23 14:30:00,68.3,68.3,68.22,68.27,69039.0,63.1273,63.1273,63.0533,63.0996,69039.0
2020-06-23 14:35:00,68.28,68.38,68.25,68.33,47853.0,63.1088,63.2012,63.0811,63.155,47853.0
2020-06-23 14:40:00,68.31,68.36,68.23,68.29,32969.0,63.1365,63.1827,63.0626,63.118,32969.0
2020-06-23 14:45:00,68.29,68.29,68.12,68.17,35935.0,63.118,63.118,62.9609,63.0071,35935.0
2020-06-23 14:50:00,68.17,68.26,68.15,68.23,25444.0,63.0071,63.0903,62.9887,63.0626,25444.0
2020-06-23 14:55:00,68.24,68.27,68.19,68.23,40673.0,63.0718,63.0996,63.0256,63.0626,40673.0
2020-06-23 15:00:00,68.23,68.23,68.09,68.12,42088.0,63.0626,63.0626,62.9332,62.9609,42088.0
2020-06-23 15:05:00,68.11,68.16,68.08,68.15,32300.0,62.9517,62.9979,62.924,62.9887,32300.0
2020-06-23 15:10:00,68.15,68.26,68.12,68.26,116744.0,62.9887,63.0903,62.9609,63.0903,116744.0
2020-06-23 15:15:00,68.25,68.3,68.23,68.28,29758.0,63.0811,63.1273,63.0626,63.1088,29758.0
2020-06-23 15:20:00,68.27,68.28,68.15,68.17,45823.0,63.0996,63.1088,62.9887,63.0071,45823.0
2020-06-23 15:25:00,68.18,68.24,68.11,68.17,41274.0,63.0164,63.0718,62.9517,63.0071,41274.0
2020-06-23 15:30:00,68.16,68.21,68.09,68.17,55729.0,62.9979,63.0441,62.9332,63.0071,55729.0
2020-06-23 15:35:00,68.16,68.22,68.15,68.2,191482.0,62.9979,63.0533,62.9887,63.0349,191482.0
2020-06-23 15:40:00,68.19,68.21,68.09,68.18,57830.0,63.0256,63.0441,62.9332,63.0164,57830.0
2020-06-23 15:45:00,68.18,68.18,68.12,68.15,42743.0,63.0164,63.0164,62.9609,62.9887,42743.0
2020-06-23 15:50:00,68.15,68.15,67.9,68.05,54039.0,62.9887,62.9887,62.7576,62.8962,54039.0
2020-06-23 15:55:00,68.04,68.07,67.93,67.95,205990.0,62.887,62.9147,62.7853,62.8038,205990.0
2020-06-24 09:30:00,67.02,67.16,66.87,66.94,136815.0,61.9442,62.0736,61.8056,61.8703,136815.0
2020-06-24 09:35:00,66.97,67.13,66.96,66.97,79827.0,61.898,62.0459,61.8888,61.898,79827.0
2020-06-24 09:40:00,66.96,66.98,66.79,66.94,44676.0,61.8888,61.9073,61.7316,61.8703,44676.0
2020-06-24 09:45:00,66.93,66.96,66.59,66.61,51481.0,61.861,61.8888,61.5468,61.5653,51481.0
2020-06-24 09:50:00,66.62,66.69,66.43,66.49,62952.0,61.5745,61.6392,61.3989,61.4544,62952.0
2020-06-24 09:55:00,66.47,66.57,66.21,66.23,34771.0,61.4359,61.5283,61.1956,61.2141,34771.0
2020-06-24 10:00:00,66.24,66.37,66.18,66.24,56531.0,61.2233,61.3435,61.1678,61.2233,56531.0
2020-06-24 10:05:00,66.25,66.51,66.25,66.35,85258.0,61.2325,61.4729,61.2325,61.325,85258.0
2020-06-24 10:10:00,66.32,66.61,66.25,66.58,54250.0,61.2972,61.5653,61.2325,61.5376,54250.0
2020-06-24 10:15:00,66.6,66.6,66.31,66.47,41849.0,61.556,61.556,61.288,61.4359,41849.0
2020-06-24 10:20:00,66.46,66.68,66.41,66.67,31584.0,61.4266,61.63,61.3804,61.6207,31584.0
2020-06-24 10:25:00,66.7,66.75,66.55,66.66,95645.0,61.6485,61.6947,61.5098,61.6115,95645.0
2020-06-24 10:30:00,66.64,66.68,66.32,66.33,166858.0,61.593,61.63,61.2972,61.3065,166858.0
2020-06-24 10:35:00,66.32,66.46,66.02,66.09,31616.0,61.2972,61.4266,61.02,61.0847,31616.0
2020-06-24 10:40:00,66.1,66.27,66.07,66.27,34046.0,61.0939,61.251,61.0662,61.251,34046.0
2020-06-24 10:45:00,66.27,66.28,66.15,66.2,20154.0,61.251,61.2603,61.1401,61.1863,20154.0
2020-06-24 10:50:00,66.21,66.34,66.0,66.05,103466.0,61.1956,61.3157,61.0015,61.0477,103466.0
2020-06-24 10:55:00,66.05,66.21,66.05,66.13,48673.0,61.0477,61.1956,61.0477,61.1216,48673.0
2020-06-24 11:00:00,66.13,66.27,66.05,66.21,57492.0,61.1216,61.251,61.0477,61.1956,57492.0
2020-06-24 11:05:00,66.21,66.27,65.82,65.86,62364.0,61.1956,61.251,60.8351,60.8721,62364.0
2020-06-24 11:10:00,65.86,65.91,65.61,65.75,53822.0,60.8721,60.9183,60.641,60.7704,53822.0
2020-06-24 11:15:00,65.76,65.87,65.61,65.68,161740.0,60.7797,60.8813,60.641,60.7057,161740.0
2020-06-24 11:20:00,65.67,65.71,65.52,65.52,214265.0,60.6965,60.7334,60.5578,60.5578,214265.0
2020-06-24 11:25:00,65.53,65.68,65.53,65.63,74443.0,60.5671,60.7057,60.5671,60.6595,74443.0
2020-06-24 11:30:00,65.62,65.63,65.32,65.41,77568.0,60.6503,60.6595,60.373,60.4562,77568.0
2020-06-24 11:35:00,65.41,65.5,65.11,65.12,76252.0,60.4562,60.5393,60.1789,60.1881,76252.0
2020-06-24 11:40:00,65.11,65.16,64.79,64.81,49324.0,60.1789,60.2251,59.8831,59.9016,49324.0
2020-06-24 11:45:00,64.83,65.0,64.74,64.76,34977.0,59.9201,60.0772,59.8369,59.8554,34977.0
2020-06-24 11:50:00,64.78,64.96,64.78,64.86,21281.0,59.8739,60.0402,59.8739,59.9478,21281.0
2020-06-24 11:55:00,64.88,65.12,64.84,65.12,64758.0,59.9663,60.1881,59.9293,60.1881,64758.0
2020-06-24 12:00:00,65.12,65.27,65.02,65.27,57424.0,60.1881,60.3268,60.0957,60.3268,57424.0
2020-06-24 12:05:00,65.28,65.28,65.0,65.01,45666.0,60.336,60.336,60.0772,60.0865,45666.0
2020-06-24 12:10:00,65.06,65.15,64.99,65.14,37712.0,60.1327,60.2159,60.068,60.2066,37712.0
2020-06-24 12:15:00,65.1,65.35,65.1,65.34,39881.0,60.1696,60.4007,60.1696,60.3915,39881.0
2020-06-24 12:20:00,65.33,65.39,65.23,65.33,37319.0,60.3822,60.4377,60.2898,60.3822,37319.0
2020-06-24 12:25:00,65.31,65.35,65.19,65.27,25603.0,60.3637,60.4007,60.2528,60.3268,25603.0
2020-06-24 12:30:00,65.25,65.31,65.2,65.21,19808.0,60.3083,60.3637,60.2621,60.2713,19808.0
2020-06-24 12:35:00,65.22,65.32,65.2,65.26,42613.0,60.2806,60.373,60.2621,60.3175,42613.0
2020-06-24 12:40:00,65.25,65.51,65.2,65.48,30967.0,60.3083,60.5486,60.2621,60.5209,30967.0
2020-06-24 12:45:00,65.5,65.67,65.5,65.62,121129.0,60.5393,60.6965,60.5393,60.6503,121129.0
2020-06-24 12:50:00,65.62,65.64,65.54,65.61,40026.0,60.6503,60.6687,60.5763,60.641,40026.0
2020-06-24 12:55:00,65.61,65.83,65.61,65.82,44586.0,60.641,60.8444,60.641,60.8351,44586.0
2020-06-24 13:00:00,65.81,65.85,65.72,65.83,71143.0,60.8259,60.8628,60.7427,60.8444,71143.0
2020-06-24 13:05:00,65.83,65.89,65.73,65.75,34270.0,60.8444,60.8998,60.7519,60.7704,34270.0
2020-06-24 13:10:00,65.76,65.81,65.57,65.57,135817.0,60.7797,60.8259,60.604,60.604,135817.0
2020-06-24 13:15:00,65.58,65.76,65.54,65.67,30467.0,60.6133,60.7797,60.5763,60.6965,30467.0
2020-06-24 13:20:00,65.62,65.62,65.44,65.46,29609.0,60.6503,60.6503,60.4839,60.5024,29609.0
2020-06-24 13:25:00,65.44,65.48,65.29,65.32,34012.0,60.4839,60.5209,60.3453,60.373,34012.0
2020-06-24 13:30:00,65.3,65.38,65.23,65.26,39093.0,60.3545,60.4284,60.2898,60.3175,39093.0
2020-06-24 13:35:00,65.27,65.33,65.19,65.27,41734.0,60.3268,60.3822,60.2528,60.3268,41734.0
2020-06-24 13:40:00,65.26,65.35,65.24,65.35,27906.0,60.3175,60.4007,60.299,60.4007,27906.0
2020-06-24 13:45:00,65.35,65.43,65.24,65.43,45751.0,60.4007,60.4746,60.299,60.4746,45751.0
2020-06-24 13:50:00,65.42,65.45,65.31,65.44,50948.0,60.4654,60.4931,60.3637,60.4839,50948.0
2020-06-24 13:55:00,65.43,65.51,65.39,65.51,169826.0,60.4746,60.5486,60.4377,60.5486,169826.0
2020-06-24 14:00:00,65.51,65.58,65.23,65.38,58297.0,60.5486,60.6133,60.2898,60.4284,58297.0
2020-06-24 14:05:00,65.4,65.68,65.39,65.67,49998.0,60.4469,60.7057,60.4377,60.6965,49998.0
2020-06-24 14:10:00,65.66,65.66,65.49,65.6,34591.0,60.6872,60.6872,60.5301,60.6318,34591.0
2020-06-24 14:15:00,65.58,65.74,65.58,65.67,25114.0,60.6133,60.7612,60.6133,60.6965,25114.0
2020-06-24 14:20:00,65.68,65.75,65.63,65.68,52395.0,60.7057,60.7704,60.6595,60.7057,52395.0
2020-06-24 14:25:00,65.66,65.83,65.64,65.79,36659.0,60.6872,60.8444,60.6687,60.8074,36659.0
2020-06-24 14:30:00,65.79,65.91,65.72,65.87,38057.0,60.8074,60.9183,60.7427,60.8813,38057.0
2020-06-24 14:35:00,65.86,65.86,65.7,65.81,307958.0,60.8721,60.8721,60.7242,60.8259,307958.0
2020-06-24 14:40:00,65.8,65.86,65.58,65.59,151412.0,60.8166,60.8721,60.6133,60.6225,151412.0
2020-06-24 14:45:00,65.64,65.8,65.6,65.71,36747.0,60.6687,60.8166,60.6318,60.7334,36747.0
2020-06-24 14:50:00,65.71,65.72,65.53,65.62,47256.0,60.7334,60.7427,60.5671,60.6503,47256.0
2020-06-24 14:55:00,65.62,65.76,65.59,65.65,69189.0,60.6503,60.7797,60.6225,60.678,69189.0
2020-06-24 15:00:00,65.66,65.91,65.66,65.91,175323.0,60.6872,60.9183,60.6872,60.9183,175323.0
2020-06-24 15:05:00,65.9,65.92,65.77,65.77,42665.0,60.9091,60.9275,60.7889,60.7889,42665.0
2020-06-24 15:10:00,65.8,66.0,65.74,65.98,63127.0,60.8166,61.0015,60.7612,60.983,63127.0
2020-06-24 15:15:00,65.97,66.07,65.86,66.03,79320.0,60.9738,61.0662,60.8721,61.0292,79320.0
2020-06-24 15:20:00,66.04,66.07,65.87,65.91,77025.0,61.0385,61.0662,60.8813,60.9183,77025.0
2020-06-24 15:25:00,65.91,65.98,65.84,65.86,63111.0,60.9183,60.983,60.8536,60.8721,63111.0
2020-06-24 15:30:00,65.86,65.94,65.8,65.88,75075.0,60.8721,60.946,60.8166,60.8906,75075.0
2020-06-24 15:35:00,65.87,65.95,65.78,65.83,58241.0,60.8813,60.9553,60.7981,60.8444,58241.0
2020-06-24 15:40:00,65.83,66.0,65.81,65.99,81555.0,60.8444,61.0015,60.8259,60.9922,81555.0
2020-06-24 15:45:00,65.99,66.09,65.89,65.89,117059.0,60.9922,61.0847,60.8998,60.8998,117059.0
2020-06-24 15:50:00,65.88,65.88,65.52,65.56,175366.0,60.8906,60.8906,60.5578,60.5948,175366.0
2020-06-24 15:55:00,65.59,65.69,65.55,65.59,735697.0,60.6225,60.715,60.5856,60.6225,735697.0
2020-06-25 09:30:00,65.05,65.27,64.96,65.12,298412.0,60.1234,60.3268,60.0402,60.1881,298412.0
2020-06-25 09:35:00,65.1,65.39,65.09,65.34,31851.0,60.1696,60.4377,60.1604,60.3915,31851.0
2020-06-25 09:40:00,65.36,65.36,64.73,64.83,29736.0,60.41,60.41,59.8277,59.9201,29736.0
2020-06-25 09:45:00,64.89,64.99,64.78,64.9,79424.0,59.9755,60.068,59.8739,59.9848,79424.0
2020-06-25 09:50:00,64.9,65.34,64.85,65.27,33020.0,59.9848,60.3915,59.9386,60.3268,33020.0
2020-06-25 09:55:00,65.27,65.41,65.14,65.41,23823.0,60.3268,60.4562,60.2066,60.4562,23823.0
2020-06-25 10:00:00,65.42,65.72,65.35,65.71,95524.0,60.4654,60.7427,60.4007,60.7334,95524.0
2020-06-25 10:05:00,65.69,65.69,65.41,65.54,24984.0,60.715,60.715,60.4562,60.5763,24984.0
2020-06-25 10:10:00,65.57,65.94,65.52,65.93,38459.0,60.604,60.946,60.5578,60.9368,38459.0
2020-06-25 10:15:00,65.93,65.94,65.75,65.8,38706.0,60.9368,60.946,60.7704,60.8166,38706.0
2020-06-25 10:20:00,65.8,66.09,65.79,66.03,114855.0,60.8166,61.0847,60.8074,61.0292,114855.0
2020-06-25 10:25:00,66.02,66.31,65.97,66.15,52456.0,61.02,61.288,60.9738,61.1401,52456.0
2020-06-25 10:30:00,66.17,66.21,65.74,65.76,28476.0,61.1586,61.1956,60.7612,60.7797,28476.0
2020-06-25 10:35:00,65.77,65.85,65.61,65.63,24236.0,60.7889,60.8628,60.641,60.6595,24236.0
2020-06-25 10:40:00,65.63,65.71,65.5,65.57,23978.0,60.6595,60.7334,60.5393,60.604,23978.0
2020-06-25 10:45:00,65.52,65.79,65.49,65.54,46619.0,60.5578,60.8074,60.5301,60.5763,46619.0
2020-06-25 10:50:00,65.54,65.65,65.45,65.46,39085.0,60.5763,60.678,60.4931,60.5024,39085.0
2020-06-25 10:55:00,65.42,65.6,65.38,65.52,29973.0,60.4654,60.6318,60.4284,60.5578,29973.0
2020-06-25 11:00:00,65.52,65.53,65.38,65.48,34920.0,60.5578,60.5671,60.4284,60.5209,34920.0
2020-06-25 11:05:00,65.46,65.46,65.26,65.29,36502.0,60.5024,60.5024,60.3175,60.3453,36502.0
2020-06-25 11:10:00,65.29,65.55,65.22,65.47,57368.0,60.3453,60.5856,60.2806,60.5116,57368.0
2020-06-25 11:15:00,65.47,65.66,65.4,65.59,55852.0,60.5116,60.6872,60.4469,60.6225,55852.0
2020-06-25 11:20:00,65.59,65.59,65.44,65.5,54550.0,60.6225,60.6225,60.4839,60.5393,54550.0
2020-06-25 11:25:00,65.5,65.53,65.32,65.36,40326.0,60.5393,60.5671,60.373,60.41,40326.0
2020-06-25 11:30:00,65.37,65.52,65.17,65.18,47257.0,60.4192,60.5578,60.2343,60.2436,47257.0
2020-06-25 11:35:00,65.17,65.26,65.08,65.12,41144.0,60.2343,60.3175,60.1512,60.1881,41144.0
2020-06-25 11:40:00,65.12,65.2,64.99,65.18,47470.0,60.1881,60.2621,60.068,60.2436,47470.0
2020-06-25 11:45:00,65.17,65.38,65.14,65.38,31839.0,60.2343,60.4284,60.2066,60.4284,31839.0
2020-06-25 11:50:00,65.37,65.47,65.37,65.42,52104.0,60.4192,60.5116,60.4192,60.4654,52104.0
2020-06-25 11:55:00,65.42,65.5,65.41,65.45,52544.0,60.4654,60.5393,60.4562,60.4931,52544.0
2020-06-25 12:00:00,65.47,65.63,65.45,65.61,34383.0,60.5116,60.6595,60.4931,60.641,34383.0
2020-06-25 12:05:00,65.62,65.7,65.48,65.48,58298.0,60.6503,60.7242,60.5209,60.5209,58298.0
2020-06-25 12:10:00,65.49,65.54,65.42,65.42,41404.0,60.5301,60.5763,60.4654,60.4654,41404.0
2020-06-25 12:15:00,65.44,65.61,65.44,65.56,37369.0,60.4839,60.641,60.4839,60.5948,37369.0
2020-06-25 12:20:00,65.57,65.76,65.56,65.67,960566.0,60.604,60.7797,60.5948,60.6965,960566.0
2020-06-25 12:25:00,65.66,65.67,65.56,65.56,65859.0,60.6872,60.6965,60.5948,60.5948,65859.0
2020-06-25 12:30:00,65.58,65.75,65.55,65.74,87132.0,60.6133,60.7704,60.5856,60.7612,87132.0
2020-06-25 12:35:00,65.74,65.93,65.71,65.84,47472.0,60.7612,60.9368,60.7334,60.8536,47472.0
2020-06-25 12:40:00,65.84,66.01,65.82,65.96,41484.0,60.8536,61.0107,60.8351,60.9645,41484.0
2020-06-25 12:45:00,65.97,66.06,65.88,65.88,37226.0,60.9738,61.0569,60.8906,60.8906,37226.0
2020-06-25 12:50:00,65.89,65.91,65.79,65.88,69310.0,60.8998,60.9183,60.8074,60.8906,69310.0
2020-06-25 12:55:00,65.89,65.9,65.79,65.84,34319.0,60.8998,60.9091,60.8074,60.8536,34319.0
2020-06-25 13:00:00,65.84,65.84,65.71,65.82,57574.0,60.8536,60.8536,60.7334,60.8351,57574.0
2020-06-25 13:05:00,65.82,65.88,65.77,65.8,22220.0,60.8351,60.8906,60.7889,60.8166,22220.0
2020-06-25 13:10:00,65.8,65.81,65.71,65.76,19073.0,60.8166,60.8259,60.7334,60.7797,19073.0
2020-06-25 13:15:00,65.77,65.87,65.75,65.82,24822.0,60.7889,60.8813,60.7704,60.8351,24822.0
2020-06-25 13:20:00,65.82,65.84,65.69,65.71,19951.0,60.8351,60.8536,60.715,60.7334,19951.0
2020-06-25 13:25:00,65.71,65.83,65.68,65.77,21480.0,60.7334,60.8444,60.7057,60.7889,21480.0
2020-06-25 13:30:00,65.76,65.8,65.61,65.69,31102.0,60.7797,60.8166,60.641,60.715,31102.0
2020-06-25 13:35:00,65.7,65.82,65.68,65.82,37065.0,60.7242,60.8351,60.7057,60.8351,37065.0
2020-06-25 13:40:00,65.82,65.82,65.7,65.71,29691.0,60.8351,60.8351,60.7242,60.7334,29691.0
2020-06-25 13:45:00,65.73,65.78,65.7,65.73,23090.0,60.7519,60.7981,60.7242,60.7519,23090.0
2020-06-25 13:50:00,65.72,65.73,65.62,65.62,15925.0,60.7427,60.7519,60.6503,60.6503,15925.0
2020-06-25 13:55:00,65.64,65.66,65.58,65.64,27716.0,60.6687,60.6872,60.6133,60.6687,27716.0
2020-06-25 14:00:00,65.64,65.66,65.49,65.54,41227.0,60.6687,60.6872,60.5301,60.5763,41227.0
2020-06-25 14:05:00,65.52,65.63,65.52,65.55,34626.0,60.5578,60.6595,60.5578,60.5856,34626.0
2020-06-25 14:10:00,65.56,65.66,65.54,65.63,17006.0,60.5948,60.6872,60.5763,60.6595,17006.0
2020-06-25 14:15:00,65.65,65.73,65.63,65.69,20648.0,60.678,60.7519,60.6595,60.715,20648.0
2020-06-25 14:20:00,65.67,65.68,65.49,65.54,51430.0,60.6965,60.7057,60.5301,60.5763,51430.0
2020-06-25 14:25:00,65.55,65.66,65.54,65.63,25366.0,60.5856,60.6872,60.5763,60.6595,25366.0
2020-06-25 14:30:00,65.63,65.63,65.49,65.51,27811.0,60.6595,60.6595,60.5301,60.5486,27811.0
2020-06-25 14:35:00,65.51,65.58,65.45,65.54,39394.0,60.5486,60.6133,60.4931,60.5763,39394.0
2020-06-25 14:40:00,65.53,65.62,65.51,65.6,25291.0,60.5671,60.6503,60.5486,60.6318,25291.0
2020-06-25 14:45:00,65.6,65.6,65.47,65.49,88184.0,60.6318,60.6318,60.5116,60.5301,88184.0
2020-06-25 14:50:00,65.5,65.63,65.5,65.58,90172.0,60.5393,60.6595,60.5393,60.6133,90172.0
2020-06-25 14:55:00,65.57,65.66,65.54,65.54,75256.0,60.604,60.6872,60.5763,60.5763,75256.0
2020-06-25 15:00:00,65.53,65.74,65.49,65.74,110470.0,60.5671,60.7612,60.5301,60.7612,110470.0
2020-06-25 15:05:00,65.74,65.93,65.74,65.91,101691.0,60.7612,60.9368,60.7612,60.9183,101691.0
2020-06-25 15:10:00,65.91,65.95,65.78,65.86,73952.0,60.9183,60.9553,60.7981,60.8721,73952.0
2020-06-25 15:15:00,65.85,66.03,65.85,65.98,52830.0,60.8628,61.0292,60.8628,60.983,52830.0
2020-06-25 15:20:00,65.98,66.17,65.98,66.15,46599.0,60.983,61.1586,60.983,61.1401,46599.0
2020-06-25 15:25:00,66.14,66.43,66.12,66.34,72494.0,61.1309,61.3989,61.1124,61.3157,72494.0
2020-06-25 15:30:00,66.33,66.51,66.16,66.42,48792.0,61.3065,61.4729,61.1494,61.3897,48792.0
2020-06-25 15:35:00,66.42,66.43,66.18,66.21,76385.0,61.3897,61.3989,61.1678,61.1956,76385.0
2020-06-25 15:40:00,66.22,66.36,66.18,66.35,39971.0,61.2048,61.3342,61.1678,61.325,39971.0
2020-06-25 15:45:00,66.34,66.4,66.17,66.19,44153.0,61.3157,61.3712,61.1586,61.1771,44153.0
2020-06-25 15:50:00,66.2,66.58,66.19,66.58,106109.0,61.1863,61.5376,61.1771,61.5376,106109.0
2020-06-25 15:55:00,66.56,66.68,66.47,66.62,185898.0,61.5191,61.63,61.4359,61.5745,185898.0
2020-06-26 09:30:00,66.21,66.34,66.0,66.1,91602.0,61.1956,61.3157,61.0015,61.0939,91602.0
2020-06-26 09:35:00,66.17,66.23,66.0,66.14,22624.0,61.1586,61.2141,61.0015,61.1309,22624.0
2020-06-26 09:40:00,66.17,66.17,65.82,65.84,38770.0,61.1586,61.1586,60.8351,60.8536,38770.0
2020-06-26 09:45:00,65.81,66.04,65.76,65.98,71324.0,60.8259,61.0385,60.7797,60.983,71324.0
2020-06-26 09:50:00,66.0,66.0,65.8,65.98,38394.0,61.0015,61.0015,60.8166,60.983,38394.0
2020-06-26 09:55:00,65.92,65.97,65.74,65.95,52180.0,60.9275,60.9738,60.7612,60.9553,52180.0
2020-06-26 10:00:00,65.92,65.97,65.61,65.61,45772.0,60.9275,60.9738,60.641,60.641,45772.0
2020-06-26 10:05:00,65.6,65.74,65.59,65.67,47030.0,60.6318,60.7612,60.6225,60.6965,47030.0
2020-06-26 10:10:00,65.67,65.68,65.38,65.39,66933.0,60.6965,60.7057,60.4284,60.4377,66933.0
2020-06-26 10:15:00,65.38,65.4,65.18,65.25,52843.0,60.4284,60.4469,60.2436,60.3083,52843.0
2020-06-26 10:20:00,65.26,65.28,64.96,65.22,32578.0,60.3175,60.336,60.0402,60.2806,32578.0
2020-06-26 10:25:00,65.22,65.35,65.16,65.33,30262.0,60.2806,60.4007,60.2251,60.3822,30262.0
2020-06-26 10:30:00,65.31,65.39,65.0,65.03,35987.0,60.3637,60.4377,60.0772,60.1049,35987.0
2020-06-26 10:35:00,65.05,65.12,64.9,64.9,84939.0,60.1234,60.1881,59.9848,59.9848,84939.0
2020-06-26 10:40:00,64.86,65.04,64.83,64.96,39354.0,59.9478,60.1142,59.9201,60.0402,39354.0
2020-06-26 10:45:00,64.93,65.01,64.73,64.75,102582.0,60.0125,60.0865,59.8277,59.8461,102582.0
2020-06-26 10:50:00,64.75,65.02,64.64,64.81,25241.0,59.8461,60.0957,59.7445,59.9016,25241.0
2020-06-26 10:55:00,64.81,64.95,64.69,64.88,67510.0,59.9016,60.031,59.7907,59.9663,67510.0
2020-06-26 11:00:00,64.9,65.02,64.88,65.02,32493.0,59.9848,60.0957,59.9663,60.0957,32493.0
2020-06-26 11:05:00,65.02,65.15,64.96,65.06,44277.0,60.0957,60.2159,60.0402,60.1327,44277.0
2020-06-26 11:10:00,65.06,65.09,64.95,65.05,49018.0,60.1327,60.1604,60.031,60.1234,49018.0
2020-06-26 11:15:00,65.05,65.07,64.89,65.03,29355.0,60.1234,60.1419,59.9755,60.1049,29355.0
2020-06-26 11:20:00,65.02,65.16,64.99,65.14,30934.0,60.0957,60.2251,60.068,60.2066,30934.0
2020-06-26 11:25:00,65.14,65.18,65.05,65.16,49454.0,60.2066,60.2436,60.1234,60.2251,49454.0
2020-06-26 11:30:00,65.17,65.21,65.01,65.1,53816.0,60.2343,60.2713,60.0865,60.1696,53816.0
2020-06-26 11:35:00,65.12,65.27,65.1,65.23,34017.0,60.1881,60.3268,60.1696,60.2898,34017.0
2020-06-26 11:40:00,65.22,65.25,65.16,65.2,42943.0,60.2806,60.3083,60.2251,60.2621,42943.0
2020-06-26 11:45:00,65.19,65.26,65.12,65.25,46800.0,60.2528,60.3175,60.1881,60.3083,46800.0
2020-06-26 11:50:00,65.25,65.26,65.09,65.1,46430.0,60.3083,60.3175,60.1604,60.1696,46430.0
2020-06-26 11:55:00,65.1,65.32,65.08,65.19,37468.0,60.1696,60.373,60.1512,60.2528,37468.0
2020-06-26 12:00:00,65.19,65.21,65.07,65.2,46691.0,60.2528,60.2713,60.1419,60.2621,46691.0
2020-06-26 12:05:00,65.2,65.22,65.13,65.13,43968.0,60.2621,60.2806,60.1974,60.1974,43968.0
2020-06-26 12:10:00,65.12,65.22,65.1,65.14,43333.0,60.1881,60.2806,60.1696,60.2066,43333.0
2020-06-26 12:15:00,65.13,65.15,64.96,64.98,46520.0,60.1974,60.2159,60.0402,60.0587,46520.0
2020-06-26 12:20:00,64.97,65.22,64.89,65.21,33191.0,60.0495,60.2806,59.9755,60.2713,33191.0
2020-06-26 12:25:00,65.18,65.32,65.18,65.27,30714.0,60.2436,60.373,60.2436,60.3268,30714.0
2020-06-26 12:30:00,65.26,65.28,65.13,65.16,68362.0,60.3175,60.336,60.1974,60.2251,68362.0
2020-06-26 12:35:00,65.16,65.27,65.12,65.26,29496.0,60.2251,60.3268,60.1881,60.3175,29496.0
2020-06-26 12:40:00,65.25,65.25,65.11,65.13,35392.0,60.3083,60.3083,60.1789,60.1974,35392.0
2020-06-26 12:45:00,65.13,65.22,65.02,65.12,70087.0,60.1974,60.2806,60.0957,60.1881,70087.0
2020-06-26 12:50:00,65.12,65.2,65.05,65.15,51325.0,60.1881,60.2621,60.1234,60.2159,51325.0
2020-06-26 12:55:00,65.14,65.22,65.11,65.21,26947.0,60.2066,60.2806,60.1789,60.2713,26947.0
2020-06-26 13:00:00,65.2,65.34,65.16,65.3,34792.0,60.2621,60.3915,60.2251,60.3545,34792.0
2020-06-26 13:05:00,65.3,65.4,65.3,65.33,25466.0,60.3545,60.4469,60.3545,60.3822,25466.0
2020-06-26 13:10:00,65.32,65.34,65.26,65.28,43625.0,60.373,60.3915,60.3175,60.336,43625.0
2020-06-26 13:15:00,65.29,65.33,65.27,65.29,22612.0,60.3453,60.3822,60.3268,60.3453,22612.0
2020-06-26 13:20:00,65.29,65.36,65.25,65.3,64832.0,60.3453,60.41,60.3083,60.3545,64832.0
2020-06-26 13:25:00,65.29,65.35,65.25,65.26,44852.0,60.3453,60.4007,60.3083,60.3175,44852.0
2020-06-26 13:30:00,65.26,65.3,65.21,65.3,49150.0,60.3175,60.3545,60.2713,60.3545,49150.0
2020-06-26 13:35:00,65.3,65.35,65.18,65.26,62816.0,60.3545,60.4007,60.2436,60.3175,62816.0
2020-06-26 13:40:00,65.26,65.28,65.17,65.17,44459.0,60.3175,60.336,60.2343,60.2343,44459.0
2020-06-26 13:45:00,65.19,65.2,65.11,65.15,34408.0,60.2528,60.2621,60.1789,60.2159,34408.0
2020-06-26 13:50:00,65.16,65.18,65.07,65.13,57970.0,60.2251,60.2436,60.1419,60.1974,57970.0
2020-06-26 13:55:00,65.13,65.15,65.06,65.06,43736.0,60.1974,60.2159,60.1327,60.1327,43736.0
2020-06-26 14:00:00,65.06,65.11,64.97,65.03,101396.0,60.1327,60.1789,60.0495,60.1049,101396.0
2020-06-26 14:05:00,65.04,65.04,64.92,64.98,67796.0,60.1142,60.1142,60.0033,60.0587,67796.0
2020-06-26 14:10:00,64.98,65.08,64.88,64.88,70144.0,60.0587,60.1512,59.9663,59.9663,70144.0
2020-06-26 14:15:00,64.87,64.91,64.84,64.86,63211.0,59.9571,59.994,59.9293,59.9478,63211.0
2020-06-26 14:20:00,64.86,64.93,64.83,64.85,82265.0,59.9478,60.0125,59.9201,59.9386,82265.0
2020-06-26 14:25:00,64.86,64.9,64.73,64.8,82268.0,59.9478,59.9848,59.8277,59.8924,82268.0
2020-06-26 14:30:00,64.81,64.86,64.73,64.79,70379.0,59.9016,59.9478,59.8277,59.8831,70379.0
2020-06-26 14:35:00,64.8,64.81,64.67,64.67,98033.0,59.8924,59.9016,59.7722,59.7722,98033.0
2020-06-26 14:40:00,64.66,64.78,64.65,64.71,56255.0,59.763,59.8739,59.7537,59.8092,56255.0
2020-06-26 14:45:00,64.69,64.71,64.57,64.63,73802.0,59.7907,59.8092,59.6798,59.7352,73802.0
2020-06-26 14:50:00,64.63,64.77,64.63,64.71,89174.0,59.7352,59.8646,59.7352,59.8092,89174.0
2020-06-26 14:55:00,64.71,64.71,64.61,64.67,63911.0,59.8092,59.8092,59.7168,59.7722,63911.0
2020-06-26 15:00:00,64.68,64.83,64.68,64.76,87418.0,59.7815,59.9201,59.7815,59.8554,87418.0
2020-06-26 15:05:00,64.76,64.82,64.72,64.78,159400.0,59.8554,59.9108,59.8184,59.8739,159400.0
2020-06-26 15:10:00,64.78,64.96,64.68,64.93,65120.0,59.8739,60.0402,59.7815,60.0125,65120.0
2020-06-26 15:15:00,64.92,64.97,64.81,64.82,50842.0,60.0033,60.0495,59.9016,59.9108,50842.0
2020-06-26 15:20:00,64.82,64.86,64.75,64.76,71227.0,59.9108,59.9478,59.8461,59.8554,71227.0
2020-06-26 15:25:00,64.77,64.92,64.69,64.89,68059.0,59.8646,60.0033,59.7907,59.9755,68059.0
2020-06-26 15:30:00,64.87,64.9,64.7,64.74,73150.0,59.9571,59.9848,59.7999,59.8369,73150.0
2020-06-26 15:35:00,64.75,64.76,64.67,64.74,96926.0,59.8461,59.8554,59.7722,59.8369,96926.0
2020-06-26 15:40:00,64.73,65.03,64.7,65.03,92587.0,59.8277,60.1049,59.7999,60.1049,92587.0
2020-06-26 15:45:00,65.02,65.1,64.83,64.87,135781.0,60.0957,60.1696,59.9201,59.9571,135781.0
2020-06-26 15:50:00,64.97,64.99,64.81,64.83,192574.0,60.0495,60.068,59.9016,59.9201,192574.0
2020-06-26 15:55:00,64.83,64.88,64.57,64.7,197990.0,59.9201,59.9663,59.6798,59.7999,197990.0
2020-06-29 09:30:00,65.62,65.9,65.48,65.5,128296.0,60.6503,60.9091,60.5209,60.5393,128296.0
2020-06-29 09:35:00,65.51,65.56,65.31,65.34,44162.0,60.5486,60.5948,60.3637,60.3915,44162.0
2020-06-29 09:40:00,65.31,65.43,65.15,65.31,80958.0,60.3637,60.4746,60.2159,60.3637,80958.0
2020-06-29 09:45:00,65.31,65.69,65.3,65.65,132496.0,60.3637,60.715,60.3545,60.678,132496.0
2020-06-29 09:50:00,65.68,66.02,65.63,66.02,60910.0,60.7057,61.02,60.6595,61.02,60910.0
2020-06-29 09:55:00,66.01,66.07,65.91,66.01,54197.0,61.0107,61.0662,60.9183,61.0107,54197.0
2020-06-29 10:00:00,66.02,66.42,66.02,66.42,48371.0,61.02,61.3897,61.02,61.3897,48371.0
2020-06-29 10:05:00,66.42,66.62,66.37,66.55,29320.0,61.3897,61.5745,61.3435,61.5098,29320.0
2020-06-29 10:10:00,66.6,66.76,66.42,66.68,114769.0,61.556,61.7039,61.3897,61.63,114769.0
2020-06-29 10:15:00,66.69,66.89,66.66,66.83,29520.0,61.6392,61.8241,61.6115,61.7686,29520.0
2020-06-29 10:20:00,66.83,66.9,66.77,66.88,37737.0,61.7686,61.8333,61.7132,61.8148,37737.0
2020-06-29 10:25:00,66.89,67.03,66.86,66.96,40156.0,61.8241,61.9535,61.7963,61.8888,40156.0
2020-06-29 10:30:00,66.95,67.04,66.89,66.98,40636.0,61.8795,61.9627,61.8241,61.9073,40636.0
2020-06-29 10:35:00,66.99,67.21,66.86,67.21,104449.0,61.9165,62.1198,61.7963,62.1198,104449.0
2020-06-29 10:40:00,67.21,67.23,66.95,67.01,74549.0,62.1198,62.1383,61.8795,61.935,74549.0
2020-06-29 10:45:00,67.03,67.22,66.99,67.2,71045.0,61.9535,62.1291,61.9165,62.1106,71045.0
2020-06-29 10:50:00,67.2,67.37,67.13,67.15,73110.0,62.1106,62.2677,62.0459,62.0644,73110.0
2020-06-29 10:55:00,67.15,67.16,66.99,67.0,33411.0,62.0644,62.0736,61.9165,61.9257,33411.0
2020-06-29 11:00:00,67.06,67.12,66.94,66.94,57342.0,61.9812,62.0367,61.8703,61.8703,57342.0
2020-06-29 11:05:00,66.93,67.09,66.87,67.09,37233.0,61.861,62.0089,61.8056,62.0089,37233.0
2020-06-29 11:10:00,67.09,67.1,66.94,67.0,31892.0,62.0089,62.0182,61.8703,61.9257,31892.0
2020-06-29 11:15:00,66.99,67.08,66.87,66.96,67229.0,61.9165,61.9997,61.8056,61.8888,67229.0
2020-06-29 11:20:00,66.98,67.09,66.9,67.08,53482.0,61.9073,62.0089,61.8333,61.9997,53482.0
2020-06-29 11:25:00,67.06,67.25,67.06,67.2,49692.0,61.9812,62.1568,61.9812,62.1106,49692.0
2020-06-29 11:30:00,67.2,67.22,67.04,67.05,34301.0,62.1106,62.1291,61.9627,61.972,34301.0
2020-06-29 11:35:00,67.06,67.14,67.01,67.08,53962.0,61.9812,62.0551,61.935,61.9997,53962.0
2020-06-29 11:40:00,67.1,67.17,67.06,67.17,285764.0,62.0182,62.0829,61.9812,62.0829,285764.0
2020-06-29 11:45:00,67.17,67.24,67.04,67.2,421118.0,62.0829,62.1476,61.9627,62.1106,421118.0
2020-06-29 11:50:00,67.2,67.21,67.13,67.14,54747.0,62.1106,62.1198,62.0459,62.0551,54747.0
2020-06-29 11:55:00,67.13,67.15,67.05,67.12,67517.0,62.0459,62.0644,61.972,62.0367,67517.0
2020-06-29 12:00:00,67.14,67.29,67.14,67.21,33723.0,62.0551,62.1938,62.0551,62.1198,33723.0
2020-06-29 12:05:00,67.23,67.25,67.1,67.16,60680.0,62.1383,62.1568,62.0182,62.0736,60680.0
2020-06-29 12:10:00,67.16,67.21,67.1,67.18,122362.0,62.0736,62.1198,62.0182,62.0921,122362.0
2020-06-29 12:15:00,67.19,67.41,67.18,67.39,91898.0,62.1014,62.3047,62.0921,62.2862,91898.0
2020-06-29 12:20:00,67.39,67.4,67.29,67.31,41128.0,62.2862,62.2955,62.1938,62.2123,41128.0
2020-06-29 12:25:00,67.32,67.36,67.27,67.31,25162.0,62.2215,62.2585,62.1753,62.2123,25162.0
2020-06-29 12:30:00,67.32,67.49,67.3,67.48,27526.0,62.2215,62.3786,62.203,62.3694,27526.0
2020-06-29 12:35:00,67.46,67.5,67.37,67.41,49857.0,62.3509,62.3879,62.2677,62.3047,49857.0
2020-06-29 12:40:00,67.38,67.58,67.38,67.56,25962.0,62.277,62.4618,62.277,62.4433,25962.0
2020-06-29 12:45:00,67.57,67.62,67.53,67.62,28294.0,62.4526,62.4988,62.4156,62.4988,28294.0
2020-06-29 12:50:00,67.61,67.71,67.6,67.7,33950.0,62.4895,62.582,62.4803,62.5727,33950.0
2020-06-29 12:55:00,67.69,67.7,67.46,67.47,40477.0,62.5635,62.5727,62.3509,62.3601,40477.0
2020-06-29 13:00:00,67.48,67.5,67.37,67.43,26577.0,62.3694,62.3879,62.2677,62.3232,26577.0
2020-06-29 13:05:00,67.44,67.47,67.39,67.43,33283.0,62.3324,62.3601,62.2862,62.3232,33283.0
2020-06-29 13:10:00,67.44,67.48,67.4,67.41,27551.0,62.3324,62.3694,62.2955,62.3047,27551.0
2020-06-29 13:15:00,67.41,67.46,67.39,67.46,15270.0,62.3047,62.3509,62.2862,62.3509,15270.0
2020-06-29 13:20:00,67.44,67.57,67.43,67.54,22555.0,62.3324,62.4526,62.3232,62.4248,22555.0
2020-06-29 13:25:00,67.55,67.63,67.5,67.62,33735.0,62.4341,62.508,62.3879,62.4988,33735.0
2020-06-29 13:30:00,67.61,67.64,67.48,67.48,35664.0,62.4895,62.5173,62.3694,62.3694,35664.0
2020-06-29 13:35:00,67.48,67.68,67.48,67.66,55267.0,62.3694,62.5542,62.3694,62.5358,55267.0
2020-06-29 13:40:00,67.66,67.67,67.49,67.52,91231.0,62.5358,62.545,62.3786,62.4064,91231.0
2020-06-29 13:45:00,67.51,67.54,67.42,67.45,20737.0,62.3971,62.4248,62.3139,62.3417,20737.0
2020-06-29 13:50:00,67.46,67.47,67.4,67.41,24260.0,62.3509,62.3601,62.2955,62.3047,24260.0
2020-06-29 13:55:00,67.42,67.42,67.32,67.35,28672.0,62.3139,62.3139,62.2215,62.2492,28672.0
2020-06-29 14:00:00,67.36,67.39,67.27,67.27,41601.0,62.2585,62.2862,62.1753,62.1753,41601.0
2020-06-29 14:05:00,67.27,67.28,67.13,67.17,37245.0,62.1753,62.1845,62.0459,62.0829,37245.0
2020-06-29 14:10:00,67.18,67.24,67.17,67.24,50298.0,62.0921,62.1476,62.0829,62.1476,50298.0
2020-06-29 14:15:00,67.23,67.32,67.22,67.25,55221.0,62.1383,62.2215,62.1291,62.1568,55221.0
2020-06-29 14:20:00,67.24,67.25,67.13,67.15,54759.0,62.1476,62.1568,62.0459,62.0644,54759.0
2020-06-29 14:25:00,67.16,67.18,67.03,67.03,45391.0,62.0736,62.0921,61.9535,61.9535,45391.0
2020-06-29 14:30:00,67.03,67.12,67.02,67.04,80966.0,61.9535,62.0367,61.9442,61.9627,80966.0
2020-06-29 14:35:00,67.04,67.07,66.98,67.01,20172.0,61.9627,61.9904,61.9073,61.935,20172.0
2020-06-29 14:40:00,67.0,67.14,67.0,67.1,33369.0,61.9257,62.0551,61.9257,62.0182,33369.0
2020-06-29 14:45:00,67.11,67.16,66.94,67.01,51756.0,62.0274,62.0736,61.8703,61.935,51756.0
2020-06-29 14:50:00,67.01,67.04,66.91,67.02,48679.0,61.935,61.9627,61.8426,61.9442,48679.0
2020-06-29 14:55:00,67.01,67.12,66.95,67.06,44093.0,61.935,62.0367,61.8795,61.9812,44093.0
2020-06-29 15:00:00,67.06,67.07,66.89,66.89,31842.0,61.9812,61.9904,61.8241,61.8241,31842.0
2020-06-29 15:05:00,66.9,66.93,66.82,66.85,56121.0,61.8333,61.861,61.7594,61.7871,56121.0
2020-06-29 15:10:00,66.85,66.85,66.74,66.81,47960.0,61.7871,61.7871,61.6854,61.7501,47960.0
2020-06-29 15:15:00,66.82,67.06,66.81,67.03,41092.0,61.7594,61.9812,61.7501,61.9535,41092.0
2020-06-29 15:20:00,67.03,67.15,67.03,67.12,56567.0,61.9535,62.0644,61.9535,62.0367,56567.0
2020-06-29 15:25:00,67.13,67.15,67.04,67.04,120299.0,62.0459,62.0644,61.9627,61.9627,120299.0
2020-06-29 15:30:00,67.04,67.18,67.04,67.14,50089.0,61.9627,62.0921,61.9627,62.0551,50089.0
2020-06-29 15:35:00,67.15,67.18,67.09,67.1,56105.0,62.0644,62.0921,62.0089,62.0182,56105.0
2020-06-29 15:40:00,67.1,67.14,66.93,67.0,43892.0,62.0182,62.0551,61.861,61.9257,43892.0
2020-06-29 15:45:00,67.01,67.11,66.88,66.9,55258.0,61.935,62.0274,61.8148,61.8333,55258.0
2020-06-29 15:50:00,66.91,67.17,66.89,67.17,56204.0,61.8426,62.0829,61.8241,62.0829,56204.0
2020-06-29 15:55:00,67.19,67.4,67.16,67.39,415830.0,62.1014,62.2955,62.0736,62.2862,415830.0
2020-06-30 09:30:00,67.19,67.44,67.07,67.39,93630.0,62.1014,62.3324,61.9904,62.2862,93630.0
2020-06-30 09:35:00,67.39,67.77,67.39,67.68,136956.0,62.2862,62.6374,62.2862,62.5542,136956.0
2020-06-30 09:40:00,67.68,67.69,67.31,67.46,79029.0,62.5542,62.5635,62.2123,62.3509,79029.0
2020-06-30 09:45:00,67.48,67.67,67.34,67.41,29733.0,62.3694,62.545,62.24,62.3047,29733.0
2020-06-30 09:50:00,67.42,67.42,67.1,67.29,45128.0,62.3139,62.3139,62.0182,62.1938,45128.0
2020-06-30 09:55:00,67.3,67.41,67.17,67.37,28039.0,62.203,62.3047,62.0829,62.2677,28039.0
2020-06-30 10:00:00,67.34,67.51,67.25,67.33,67171.0,62.24,62.3971,62.1568,62.2308,67171.0
2020-06-30 10:05:00,67.33,67.66,67.33,67.61,37036.0,62.2308,62.5358,62.2308,62.4895,37036.0
2020-06-30 10:10:00,67.59,67.62,67.41,67.46,23202.0,62.4711,62.4988,62.3047,62.3509,23202.0
2020-06-30 10:15:00,67.42,67.51,67.38,67.43,33371.0,62.3139,62.3971,62.277,62.3232,33371.0
2020-06-30 10:20:00,67.44,67.58,67.43,67.58,50136.0,62.3324,62.4618,62.3232,62.4618,50136.0
2020-06-30 10:25:00,67.58,67.61,67.33,67.38,143104.0,62.4618,62.4895,62.2308,62.277,143104.0
2020-06-30 10:30:00,67.41,67.48,67.37,67.39,19227.0,62.3047,62.3694,62.2677,62.2862,19227.0
2020-06-30 10:35:00,67.39,67.46,67.21,67.23,47510.0,62.2862,62.3509,62.1198,62.1383,47510.0
2020-06-30 10:40:00,67.25,67.49,67.25,67.43,31087.0,62.1568,62.3786,62.1568,62.3232,31087.0
2020-06-30 10:45:00,67.44,67.55,67.42,67.53,35161.0,62.3324,62.4341,62.3139,62.4156,35161.0
2020-06-30 10:50:00,67.54,67.85,67.54,67.77,56532.0,62.4248,62.7114,62.4248,62.6374,56532.0
2020-06-30 10:55:00,67.78,67.99,67.77,67.98,26160.0,62.6467,62.8408,62.6374,62.8315,26160.0
2020-06-30 11:00:00,67.98,68.21,67.97,68.19,63062.0,62.8315,63.0441,62.8223,63.0256,63062.0
2020-06-30 11:05:00,68.22,68.3,68.11,68.14,33467.0,63.0533,63.1273,62.9517,62.9794,33467.0
2020-06-30 11:10:00,68.17,68.2,67.99,68.04,41497.0,63.0071,63.0349,62.8408,62.887,41497.0
2020-06-30 11:15:00,68.07,68.24,68.0,68.24,20815.0,62.9147,63.0718,62.85,63.0718,20815.0
2020-06-30 11:20:00,68.22,68.34,68.16,68.22,21167.0,63.0533,63.1643,62.9979,63.0533,21167.0
2020-06-30 11:25:00,68.21,68.28,68.11,68.24,42385.0,63.0441,63.1088,62.9517,63.0718,42385.0
2020-06-30 11:30:00,68.22,68.22,67.99,67.99,44863.0,63.0533,63.0533,62.8408,62.8408,44863.0
2020-06-30 11:35:00,68.01,68.04,67.91,67.98,24723.0,62.8593,62.887,62.7668,62.8315,24723.0
2020-06-30 11:40:00,68.01,68.05,67.92,67.97,24472.0,62.8593,62.8962,62.7761,62.8223,24472.0
2020-06-30 11:45:00,67.99,68.05,67.95,68.01,18326.0,62.8408,62.8962,62.8038,62.8593,18326.0
2020-06-30 11:50:00,68.0,68.11,67.98,68.09,15420.0,62.85,62.9517,62.8315,62.9332,15420.0
2020-06-30 11:55:00,68.1,68.17,68.04,68.17,12545.0,62.9424,63.0071,62.887,63.0071,12545.0
2020-06-30 12:00:00,68.17,68.26,68.15,68.23,31838.0,63.0071,63.0903,62.9887,63.0626,31838.0
2020-06-30 12:05:00,68.23,68.31,68.23,68.3,18077.0,63.0626,63.1365,63.0626,63.1273,18077.0
2020-06-30 12:10:00,68.31,68.52,68.31,68.44,33768.0,63.1365,63.3306,63.1365,63.2567,33768.0
2020-06-30 12:15:00,68.43,68.5,68.37,68.37,48137.0,63.2474,63.3121,63.192,63.192,48137.0
2020-06-30 12:20:00,68.34,68.38,68.26,68.28,31757.0,63.1643,63.2012,63.0903,63.1088,31757.0
2020-06-30 12:25:00,68.26,68.33,68.24,68.26,10668.0,63.0903,63.155,63.0718,63.0903,10668.0
2020-06-30 12:30:00,68.22,68.27,68.12,68.17,39138.0,63.0533,63.0996,62.9609,63.0071,39138.0
2020-06-30 12:35:00,68.17,68.31,68.16,68.27,31932.0,63.0071,63.1365,62.9979,63.0996,31932.0
2020-06-30 12:40:00,68.26,68.28,68.03,68.05,35303.0,63.0903,63.1088,62.8777,62.8962,35303.0
2020-06-30 12:45:00,68.04,68.04,67.93,67.98,21789.0,62.887,62.887,62.7853,62.8315,21789.0
2020-06-30 12:50:00,67.98,68.02,67.94,67.99,14658.0,62.8315,62.8685,62.7946,62.8408,14658.0
2020-06-30 12:55:00,67.99,68.06,67.94,67.97,15419.0,62.8408,62.9055,62.7946,62.8223,15419.0
2020-06-30 13:00:00,67.95,68.0,67.91,67.91,11198.0,62.8038,62.85,62.7668,62.7668,11198.0
2020-06-30 13:05:00,67.93,67.99,67.85,67.91,16291.0,62.7853,62.8408,62.7114,62.7668,16291.0
2020-06-30 13:10:00,67.89,67.91,67.82,67.88,17666.0,62.7483,62.7668,62.6836,62.7391,17666.0
2020-06-30 13:15:00,67.87,67.88,67.76,67.82,23964.0,62.7299,62.7391,62.6282,62.6836,23964.0
2020-06-30 13:20:00,67.84,67.94,67.84,67.9,23854.0,62.7021,62.7946,62.7021,62.7576,23854.0
2020-06-30 13:25:00,67.9,68.0,67.87,68.0,102718.0,62.7576,62.85,62.7299,62.85,102718.0
2020-06-30 13:30:00,68.0,68.01,67.9,67.93,27475.0,62.85,62.8593,62.7576,62.7853,27475.0
2020-06-30 13:35:00,67.9,67.97,67.88,67.94,14537.0,62.7576,62.8223,62.7391,62.7946,14537.0
2020-06-30 13:40:00,67.95,67.97,67.85,67.86,17794.0,62.8038,62.8223,62.7114,62.7206,17794.0
2020-06-30 13:45:00,67.87,67.93,67.83,67.9,35212.0,62.7299,62.7853,62.6929,62.7576,35212.0
2020-06-30 13:50:00,67.9,67.98,67.84,67.96,23479.0,62.7576,62.8315,62.7021,62.813,23479.0
2020-06-30 13:55:00,67.98,68.04,67.95,68.03,23071.0,62.8315,62.887,62.8038,62.8777,23071.0
2020-06-30 14:00:00,68.04,68.05,67.97,68.05,15163.0,62.887,62.8962,62.8223,62.8962,15163.0
2020-06-30 14:05:00,68.06,68.06,67.95,68.03,16079.0,62.9055,62.9055,62.8038,62.8777,16079.0
2020-06-30 14:10:00,68.03,68.04,67.93,67.96,37773.0,62.8777,62.887,62.7853,62.813,37773.0
2020-06-30 14:15:00,67.96,68.04,67.93,68.03,27415.0,62.813,62.887,62.7853,62.8777,27415.0
2020-06-30 14:20:00,68.03,68.09,67.98,68.09,42514.0,62.8777,62.9332,62.8315,62.9332,42514.0
2020-06-30 14:25:00,68.09,68.16,68.05,68.16,32949.0,62.9332,62.9979,62.8962,62.9979,32949.0
2020-06-30 14:30:00,68.15,68.15,68.07,68.11,27202.0,62.9887,62.9887,62.9147,62.9517,27202.0
2020-06-30 14:35:00,68.1,68.12,68.05,68.09,59537.0,62.9424,62.9609,62.8962,62.9332,59537.0
2020-06-30 14:40:00,68.09,68.21,68.07,68.2,38852.0,62.9332,63.0441,62.9147,63.0349,38852.0
2020-06-30 14:45:00,68.21,68.21,68.11,68.19,19531.0,63.0441,63.0441,62.9517,63.0256,19531.0
2020-06-30 14:50:00,68.21,68.21,68.14,68.19,26322.0,63.0441,63.0441,62.9794,63.0256,26322.0
2020-06-30 14:55:00,68.19,68.23,68.15,68.18,42371.0,63.0256,63.0626,62.9887,63.0164,42371.0
2020-06-30 15:00:00,68.19,68.2,68.03,68.04,34248.0,63.0256,63.0349,62.8777,62.887,34248.0
2020-06-30 15:05:00,68.05,68.14,68.01,68.1,21118.0,62.8962,62.9794,62.8593,62.9424,21118.0
2020-06-30 15:10:00,68.09,68.17,68.07,68.14,23710.0,62.9332,63.0071,62.9147,62.9794,23710.0
2020-06-30 15:15:00,68.13,68.31,68.06,68.27,41058.0,62.9702,63.1365,62.9055,63.0996,41058.0
2020-06-30 15:20:00,68.28,68.35,68.25,68.31,29687.0,63.1088,63.1735,63.0811,63.1365,29687.0
2020-06-30 15:25:00,68.31,68.34,68.22,68.22,31475.0,63.1365,63.1643,63.0533,63.0533,31475.0
2020-06-30 15:30:00,68.21,68.42,68.21,68.4,52331.0,63.0441,63.2382,63.0441,63.2197,52331.0
2020-06-30 15:35:00,68.4,68.42,68.3,68.32,74586.0,63.2197,63.2382,63.1273,63.1458,74586.0
2020-06-30 15:40:00,68.35,68.37,68.24,68.27,33692.0,63.1735,63.192,63.0718,63.0996,33692.0
2020-06-30 15:45:00,68.28,68.36,68.18,68.26,68648.0,63.1088,63.1827,63.0164,63.0903,68648.0
2020-06-30 15:50:00,68.27,68.48,68.27,68.46,77333.0,63.0996,63.2937,63.0996,63.2752,77333.0
2020-06-30 15:55:00,68.42,68.43,68.24,68.28,209081.0,63.2382,63.2474,63.0718,63.1088,209081.0
2020-07-01 09:30:00,68.45,68.89,68.35,68.88,141446.0,63.2659,63.6726,63.1735,63.6634,141446.0
2020-07-01 09:35:00,68.89,69.0,68.7,68.71,101234.0,63.6726,63.7743,63.497,63.5062,101234.0
2020-07-01 09:40:00,68.7,68.98,68.7,68.91,125732.0,63.497,63.7558,63.497,63.6911,125732.0
2020-07-01 09:45:00,68.92,68.92,68.7,68.72,152471.0,63.7003,63.7003,63.497,63.5155,152471.0
2020-07-01 09:50:00,68.74,68.88,68.34,68.38,162107.0,63.534,63.6634,63.1643,63.2012,162107.0
2020-07-01 09:55:00,68.37,68.45,68.16,68.28,122239.0,63.192,63.2659,62.9979,63.1088,122239.0
2020-07-01 10:00:00,68.29,68.6,68.29,68.35,166231.0,63.118,63.4046,63.118,63.1735,166231.0
2020-07-01 10:05:00,68.36,68.48,68.22,68.38,167981.0,63.1827,63.2937,63.0533,63.2012,167981.0
2020-07-01 10:10:00,68.38,68.74,68.38,68.72,127740.0,63.2012,63.534,63.2012,63.5155,127740.0
2020-07-01 10:15:00,68.72,68.75,68.42,68.43,141215.0,63.5155,63.5432,63.2382,63.2474,141215.0
2020-07-01 10:20:00,68.43,68.51,68.19,68.22,75137.0,63.2474,63.3214,63.0256,63.0533,75137.0
2020-07-01 10:25:00,68.23,68.3,68.15,68.26,58236.0,63.0626,63.1273,62.9887,63.0903,58236.0
2020-07-01 10:30:00,68.27,68.44,68.14,68.15,106350.0,63.0996,63.2567,62.9794,62.9887,106350.0
2020-07-01 10:35:00,68.15,68.16,67.89,68.1,91928.0,62.9887,62.9979,62.7483,62.9424,91928.0
2020-07-01 10:40:00,68.11,68.16,67.88,67.88,109380.0,62.9517,62.9979,62.7391,62.7391,109380.0
2020-07-01 10:45:00,67.9,67.91,67.67,67.72,74964.0,62.7576,62.7668,62.545,62.5912,74964.0
2020-07-01 10:50:00,67.68,67.87,67.67,67.82,79349.0,62.5542,62.7299,62.545,62.6836,79349.0
2020-07-01 10:55:00,67.81,67.93,67.68,67.92,75516.0,62.6744,62.7853,62.5542,62.7761,75516.0
2020-07-01 11:00:00,67.93,67.96,67.7,67.76,165314.0,62.7853,62.813,62.5727,62.6282,165314.0
2020-07-01 11:05:00,67.76,67.85,67.72,67.75,81586.0,62.6282,62.7114,62.5912,62.6189,81586.0
2020-07-01 11:10:00,67.74,67.74,67.43,67.66,108769.0,62.6097,62.6097,62.3232,62.5358,108769.0
2020-07-01 11:15:00,67.66,67.73,67.39,67.44,96962.0,62.5358,62.6005,62.2862,62.3324,96962.0
2020-07-01 11:20:00,67.42,67.45,67.26,67.27,71067.0,62.3139,62.3417,62.1661,62.1753,71067.0
2020-07-01 11:25:00,67.28,67.32,67.11,67.2,97664.0,62.1845,62.2215,62.0274,62.1106,97664.0
2020-07-01 11:30:00,67.22,67.44,67.18,67.44,53404.0,62.1291,62.3324,62.0921,62.3324,53404.0
2020-07-01 11:35:00,67.43,67.43,67.3,67.39,61036.0,62.3232,62.3232,62.203,62.2862,61036.0
2020-07-01 11:40:00,67.39,67.54,67.35,67.51,72742.0,62.2862,62.4248,62.2492,62.3971,72742.0
2020-07-01 11:45:00,67.51,67.61,67.48,67.57,73784.0,62.3971,62.4895,62.3694,62.4526,73784.0
2020-07-01 11:50:00,67.56,67.62,67.52,67.59,59526.0,62.4433,62.4988,62.4064,62.4711,59526.0
2020-07-01 11:55:00,67.59,67.66,67.47,67.61,105354.0,62.4711,62.5358,62.3601,62.4895,105354.0
2020-07-01 12:00:00,67.61,67.64,67.39,67.43,70638.0,62.4895,62.5173,62.2862,62.3232,70638.0
2020-07-01 12:05:00,67.44,67.53,67.43,67.49,98574.0,62.3324,62.4156,62.3232,62.3786,98574.0
2020-07-01 12:10:00,67.49,67.7,67.48,67.69,63961.0,62.3786,62.5727,62.3694,62.5635,63961.0
2020-07-01 12:15:00,67.7,67.75,67.65,67.74,93966.0,62.5727,62.6189,62.5265,62.6097,93966.0
2020-07-01 12:20:00,67.73,67.84,67.72,67.76,68896.0,62.6005,62.7021,62.5912,62.6282,68896.0
2020-07-01 12:25:00,67.77,67.85,67.66,67.66,59121.0,62.6374,62.7114,62.5358,62.5358,59121.0
2020-07-01 12:30:00,67.66,67.71,67.58,67.6,42545.0,62.5358,62.582,62.4618,62.4803,42545.0
2020-07-01 12:35:00,67.6,67.78,67.58,67.71,77013.0,62.4803,62.6467,62.4618,62.582,77013.0
2020-07-01 12:40:00,67.7,67.82,67.7,67.79,51929.0,62.5727,62.6836,62.5727,62.6559,51929.0
2020-07-01 12:45:00,67.79,67.8,67.57,67.64,76901.0,62.6559,62.6652,62.4526,62.5173,76901.0
2020-07-01 12:50:00,67.64,67.67,67.48,67.51,65789.0,62.5173,62.545,62.3694,62.3971,65789.0
2020-07-01 12:55:00,67.51,67.62,67.47,67.58,65053.0,62.3971,62.4988,62.3601,62.4618,65053.0
2020-07-01 13:00:00,67.58,67.6,67.4,67.47,144738.0,62.4618,62.4803,62.2955,62.3601,144738.0
2020-07-01 13:05:00,67.46,67.48,67.34,67.34,64919.0,62.3509,62.3694,62.24,62.24,64919.0
2020-07-01 13:10:00,67.34,67.41,67.33,67.39,66683.0,62.24,62.3047,62.2308,62.2862,66683.0
2020-07-01 13:15:00,67.39,67.39,67.27,67.31,63415.0,62.2862,62.2862,62.1753,62.2123,63415.0
2020-07-01 13:20:00,67.29,67.49,67.26,67.48,56993.0,62.1938,62.3786,62.1661,62.3694,56993.0
2020-07-01 13:25:00,67.47,67.48,67.4,67.42,53666.0,62.3601,62.3694,62.2955,62.3139,53666.0
2020-07-01 13:30:00,67.43,67.43,67.31,67.35,58863.0,62.3232,62.3232,62.2123,62.2492,58863.0
2020-07-01 13:35:00,67.35,67.42,67.33,67.41,261382.0,62.2492,62.3139,62.2308,62.3047,261382.0
2020-07-01 13:40:00,67.41,67.42,67.22,67.23,89473.0,62.3047,62.3139,62.1291,62.1383,89473.0
2020-07-01 13:45:00,67.23,67.27,67.12,67.16,44726.0,62.1383,62.1753,62.0367,62.0736,44726.0
2020-07-01 13:50:00,67.17,67.29,67.14,67.15,69550.0,62.0829,62.1938,62.0551,62.0644,69550.0
2020-07-01 13:55:00,67.14,67.16,67.07,67.12,62481.0,62.0551,62.0736,61.9904,62.0367,62481.0
2020-07-01 14:00:00,67.17,67.29,67.09,67.29,56546.0,62.0829,62.1938,62.0089,62.1938,56546.0
2020-07-01 14:05:00,67.3,67.39,67.19,67.35,21589.0,62.203,62.2862,62.1014,62.2492,21589.0
2020-07-01 14:10:00,67.35,67.5,67.29,67.5,26216.0,62.2492,62.3879,62.1938,62.3879,26216.0
2020-07-01 14:15:00,67.5,67.52,67.42,67.48,31622.0,62.3879,62.4064,62.3139,62.3694,31622.0
2020-07-01 14:20:00,67.5,67.5,67.35,67.38,59770.0,62.3879,62.3879,62.2492,62.277,59770.0
2020-07-01 14:25:00,67.38,67.47,67.34,67.45,30789.0,62.277,62.3601,62.24,62.3417,30789.0
2020-07-01 14:30:00,67.45,67.5,67.28,67.31,46679.0,62.3417,62.3879,62.1845,62.2123,46679.0
2020-07-01 14:35:00,67.33,67.34,67.22,67.26,35522.0,62.2308,62.24,62.1291,62.1661,35522.0
2020-07-01 14:40:00,67.27,67.37,67.27,67.28,26032.0,62.1753,62.2677,62.1753,62.1845,26032.0
2020-07-01 14:45:00,67.28,67.31,67.24,67.3,46415.0,62.1845,62.2123,62.1476,62.203,46415.0
2020-07-01 14:50:00,67.3,67.42,67.29,67.39,29502.0,62.203,62.3139,62.1938,62.2862,29502.0
2020-07-01 14:55:00,67.38,67.46,67.37,67.46,23818.0,62.277,62.3509,62.2677,62.3509,23818.0
2020-07-01 15:00:00,67.45,67.57,67.41,67.57,61415.0,62.3417,62.4526,62.3047,62.4526,61415.0
2020-07-01 15:05:00,67.57,67.61,67.47,67.48,44457.0,62.4526,62.4895,62.3601,62.3694,44457.0
2020-07-01 15:10:00,67.48,67.54,67.41,67.46,29018.0,62.3694,62.4248,62.3047,62.3509,29018.0
2020-07-01 15:15:00,67.46,67.51,67.42,67.49,37314.0,62.3509,62.3971,62.3139,62.3786,37314.0
2020-07-01 15:20:00,67.5,67.69,67.49,67.67,35278.0,62.3879,62.5635,62.3786,62.545,35278.0
2020-07-01 15:25:00,67.67,67.71,67.62,67.65,31470.0,62.545,62.582,62.4988,62.5265,31470.0
2020-07-01 15:30:00,67.66,67.7,67.6,67.61,26969.0,62.5358,62.5727,62.4803,62.4895,26969.0
2020-07-01 15:35:00,67.6,67.67,67.59,67.67,37664.0,62.4803,62.545,62.4711,62.545,37664.0
2020-07-01 15:40:00,67.67,67.7,67.61,67.63,42514.0,62.545,62.5727,62.4895,62.508,42514.0
2020-07-01 15:45:00,67.62,67.74,67.58,67.72,60374.0,62.4988,62.6097,62.4618,62.5912,60374.0
2020-07-01 15:50:00,67.71,67.71,67.5,67.52,96116.0,62.582,62.582,62.3879,62.4064,96116.0
2020-07-01 15:55:00,67.5,67.52,67.28,67.36,108327.0,62.3879,62.4064,62.1845,62.2585,108327.0
2020-07-02 09:30:00,68.74,69.02,68.54,69.02,154892.0,63.534,63.7928,63.3491,63.7928,154892.0
2020-07-02 09:35:00,69.01,69.06,68.68,68.88,55906.0,63.7835,63.8297,63.4785,63.6634,55906.0
2020-07-02 09:40:00,68.88,68.93,68.76,68.85,82448.0,63.6634,63.7096,63.5525,63.6356,82448.0
2020-07-02 09:45:00,68.85,69.17,68.85,69.17,57766.0,63.6356,63.9314,63.6356,63.9314,57766.0
2020-07-02 09:50:00,69.17,69.23,69.03,69.04,42881.0,63.9314,63.9869,63.802,63.8112,42881.0
2020-07-02 09:55:00,69.05,69.16,69.01,69.12,49447.0,63.8205,63.9222,63.7835,63.8852,49447.0
2020-07-02 10:00:00,69.14,69.19,69.01,69.09,48731.0,63.9037,63.9499,63.7835,63.8575,48731.0
2020-07-02 10:05:00,69.06,69.22,69.06,69.14,24887.0,63.8297,63.9776,63.8297,63.9037,24887.0
2020-07-02 10:10:00,69.12,69.13,68.87,68.91,36143.0,63.8852,63.8944,63.6541,63.6911,36143.0
2020-07-02 10:15:00,68.92,69.09,68.91,69.0,54461.0,63.7003,63.8575,63.6911,63.7743,54461.0
2020-07-02 10:20:00,69.02,69.06,68.69,68.69,31969.0,63.7928,63.8297,63.4878,63.4878,31969.0
2020-07-02 10:25:00,68.77,68.81,68.52,68.52,36376.0,63.5617,63.5987,63.3306,63.3306,36376.0
2020-07-02 10:30:00,68.49,68.66,68.4,68.49,16380.0,63.3029,63.46,63.2197,63.3029,16380.0
2020-07-02 10:35:00,68.53,68.65,68.51,68.63,27951.0,63.3399,63.4508,63.3214,63.4323,27951.0
2020-07-02 10:40:00,68.61,68.76,68.6,68.61,45177.0,63.4138,63.5525,63.4046,63.4138,45177.0
2020-07-02 10:45:00,68.61,68.64,68.37,68.42,33440.0,63.4138,63.4415,63.192,63.2382,33440.0
2020-07-02 10:50:00,68.39,68.45,68.02,68.18,42503.0,63.2105,63.2659,62.8685,63.0164,42503.0
2020-07-02 10:55:00,68.14,68.2,68.04,68.04,22240.0,62.9794,63.0349,62.887,62.887,22240.0
2020-07-02 11:00:00,68.07,68.12,67.87,67.97,39371.0,62.9147,62.9609,62.7299,62.8223,39371.0
2020-07-02 11:05:00,67.96,68.1,67.83,67.85,41200.0,62.813,62.9424,62.6929,62.7114,41200.0
2020-07-02 11:10:00,67.88,67.9,67.69,67.72,21716.0,62.7391,62.7576,62.5635,62.5912,21716.0
2020-07-02 11:15:00,67.73,67.94,67.65,67.91,47318.0,62.6005,62.7946,62.5265,62.7668,47318.0
2020-07-02 11:20:00,67.96,68.17,67.91,68.14,37192.0,62.813,63.0071,62.7668,62.9794,37192.0
2020-07-02 11:25:00,68.11,68.17,67.98,68.11,60309.0,62.9517,63.0071,62.8315,62.9517,60309.0
2020-07-02 11:30:00,68.09,68.35,68.06,68.34,18951.0,62.9332,63.1735,62.9055,63.1643,18951.0
2020-07-02 11:35:00,68.33,68.34,68.2,68.2,18574.0,63.155,63.1643,63.0349,63.0349,18574.0
2020-07-02 11:40:00,68.2,68.3,68.19,68.27,30937.0,63.0349,63.1273,63.0256,63.0996,30937.0
2020-07-02 11:45:00,68.28,68.4,68.27,68.4,23639.0,63.1088,63.2197,63.0996,63.2197,23639.0
2020-07-02 11:50:00,68.41,68.41,68.23,68.38,41807.0,63.229,63.229,63.0626,63.2012,41807.0
2020-07-02 11:55:00,68.38,68.42,68.27,68.3,15497.0,63.2012,63.2382,63.0996,63.1273,15497.0
2020-07-02 12:00:00,68.31,68.31,68.06,68.15,29636.0,63.1365,63.1365,62.9055,62.9887,29636.0
2020-07-02 12:05:00,68.14,68.23,68.14,68.23,24266.0,62.9794,63.0626,62.9794,63.0626,24266.0
2020-07-02 12:10:00,68.23,68.29,68.18,68.2,28557.0,63.0626,63.118,63.0164,63.0349,28557.0
2020-07-02 12:15:00,68.19,68.19,68.07,68.09,32278.0,63.0256,63.0256,62.9147,62.9332,32278.0
2020-07-02 12:20:00,68.08,68.11,68.02,68.06,52839.0,62.924,62.9517,62.8685,62.9055,52839.0
2020-07-02 12:25:00,68.05,68.18,68.02,68.18,22033.0,62.8962,63.0164,62.8685,63.0164,22033.0
2020-07-02 12:30:00,68.2,68.2,68.06,68.13,25054.0,63.0349,63.0349,62.9055,62.9702,25054.0
2020-07-02 12:35:00,68.13,68.15,67.97,68.07,59649.0,62.9702,62.9887,62.8223,62.9147,59649.0
2020-07-02 12:40:00,68.04,68.05,67.98,68.0,24852.0,62.887,62.8962,62.8315,62.85,24852.0
2020-07-02 12:45:00,68.0,68.04,67.95,68.02,16927.0,62.85,62.887,62.8038,62.8685,16927.0
2020-07-02 12:50:00,68.03,68.15,68.03,68.09,23965.0,62.8777,62.9887,62.8777,62.9332,23965.0
2020-07-02 12:55:00,68.1,68.12,67.92,68.03,45804.0,62.9424,62.9609,62.7761,62.8777,45804.0
2020-07-02 13:00:00,68.03,68.05,67.97,67.99,31020.0,62.8777,62.8962,62.8223,62.8408,31020.0
2020-07-02 13:05:00,67.97,68.07,67.97,68.01,22844.0,62.8223,62.9147,62.8223,62.8593,22844.0
2020-07-02 13:10:00,68.02,68.05,67.95,68.0,37068.0,62.8685,62.8962,62.8038,62.85,37068.0
2020-07-02 13:15:00,68.02,68.03,67.95,68.0,18246.0,62.8685,62.8777,62.8038,62.85,18246.0
2020-07-02 13:20:00,68.0,68.01,67.9,68.0,69976.0,62.85,62.8593,62.7576,62.85,69976.0
2020-07-02 13:25:00,68.01,68.02,67.97,68.0,22491.0,62.8593,62.8685,62.8223,62.85,22491.0
2020-07-02 13:30:00,67.99,68.03,67.97,68.02,20737.0,62.8408,62.8777,62.8223,62.8685,20737.0
2020-07-02 13:35:00,68.0,68.1,67.96,68.1,44667.0,62.85,62.9424,62.813,62.9424,44667.0
2020-07-02 13:40:00,68.09,68.19,68.08,68.17,16497.0,62.9332,63.0256,62.924,63.0071,16497.0
2020-07-02 13:45:00,68.16,68.22,68.14,68.21,37585.0,62.9979,63.0533,62.9794,63.0441,37585.0
2020-07-02 13:50:00,68.2,68.23,68.14,68.21,24457.0,63.0349,63.0626,62.9794,63.0441,24457.0
2020-07-02 13:55:00,68.23,68.23,68.03,68.05,33798.0,63.0626,63.0626,62.8777,62.8962,33798.0
2020-07-02 14:00:00,68.04,68.12,67.98,67.99,24310.0,62.887,62.9609,62.8315,62.8408,24310.0
2020-07-02 14:05:00,67.97,68.04,67.97,67.99,35725.0,62.8223,62.887,62.8223,62.8408,35725.0
2020-07-02 14:10:00,67.98,68.07,67.97,68.06,20658.0,62.8315,62.9147,62.8223,62.9055,20658.0
2020-07-02 14:15:00,68.08,68.08,67.99,68.02,25934.0,62.924,62.924,62.8408,62.8685,25934.0
2020-07-02 14:20:00,68.01,68.11,67.96,68.11,15357.0,62.8593,62.9517,62.813,62.9517,15357.0
2020-07-02 14:25:00,68.1,68.14,68.08,68.12,20489.0,62.9424,62.9794,62.924,62.9609,20489.0
2020-07-02 14:30:00,68.13,68.23,68.12,68.16,19731.0,62.9702,63.0626,62.9609,62.9979,19731.0
2020-07-02 14:35:00,68.15,68.22,68.1,68.22,35999.0,62.9887,63.0533,62.9424,63.0533,35999.0
2020-07-02 14:40:00,68.21,68.25,68.14,68.16,34231.0,63.0441,63.0811,62.9794,62.9979,34231.0
2020-07-02 14:45:00,68.17,68.19,68.13,68.15,24409.0,63.0071,63.0256,62.9702,62.9887,24409.0
2020-07-02 14:50:00,68.15,68.2,68.07,68.08,21485.0,62.9887,63.0349,62.9147,62.924,21485.0
2020-07-02 14:55:00,68.08,68.11,68.01,68.07,19917.0,62.924,62.9517,62.8593,62.9147,19917.0
2020-07-02 15:00:00,68.07,68.09,67.97,68.02,27763.0,62.9147,62.9332,62.8223,62.8685,27763.0
2020-07-02 15:05:00,68.02,68.06,67.96,67.97,48330.0,62.8685,62.9055,62.813,62.8223,48330.0
2020-07-02 15:10:00,67.97,67.99,67.84,67.88,40177.0,62.8223,62.8408,62.7021,62.7391,40177.0
2020-07-02 15:15:00,67.88,67.96,67.88,67.92,33512.0,62.7391,62.813,62.7391,62.7761,33512.0
2020-07-02 15:20:00,67.92,67.99,67.91,67.99,21007.0,62.7761,62.8408,62.7668,62.8408,21007.0
2020-07-02 15:25:00,67.97,67.98,67.89,67.91,29564.0,62.8223,62.8315,62.7483,62.7668,29564.0
2020-07-02 15:30:00,67.9,67.95,67.84,67.9,36705.0,62.7576,62.8038,62.7021,62.7576,36705.0
2020-07-02 15:35:00,67.89,67.96,67.85,67.91,59191.0,62.7483,62.813,62.7114,62.7668,59191.0
2020-07-02 15:40:00,67.91,67.92,67.76,67.8,135463.0,62.7668,62.7761,62.6282,62.6652,135463.0
2020-07-02 15:45:00,67.79,67.81,67.67,67.71,34885.0,62.6559,62.6744,62.545,62.582,34885.0
2020-07-02 15:50:00,67.74,67.74,67.55,67.56,47344.0,62.6097,62.6097,62.4341,62.4433,47344.0
2020-07-02 15:55:00,67.56,67.73,67.49,67.73,152527.0,62.4433,62.6005,62.3786,62.6005,152527.0
2020-07-06 09:30:00,69.12,69.26,68.98,69.06,97654.0,63.8852,64.0146,63.7558,63.8297,97654.0
2020-07-06 09:35:00,69.06,69.13,68.89,69.0,213848.0,63.8297,63.8944,63.6726,63.7743,213848.0
2020-07-06 09:40:00,69.01,69.21,68.98,69.15,79805.0,63.7835,63.9684,63.7558,63.9129,79805.0
2020-07-06 09:45:00,69.16,69.3,69.06,69.1,53415.0,63.9222,64.0516,63.8297,63.8667,53415.0
2020-07-06 09:50:00,69.12,69.23,69.05,69.11,40526.0,63.8852,63.9869,63.8205,63.8759,40526.0
2020-07-06 09:55:00,69.16,69.32,69.08,69.1,49970.0,63.9222,64.07,63.8482,63.8667,49970.0
2020-07-06 10:00:00,69.13,69.33,68.91,68.97,216834.0,63.8944,64.0793,63.6911,63.7465,216834.0
2020-07-06 10:05:00,68.96,68.99,68.53,68.58,207375.0,63.7373,63.765,63.3399,63.3861,207375.0
2020-07-06 10:10:00,68.63,68.63,68.27,68.27,39820.0,63.4323,63.4323,63.0996,63.0996,39820.0
2020-07-06 10:15:00,68.26,68.51,68.26,68.34,39716.0,63.0903,63.3214,63.0903,63.1643,39716.0
2020-07-06 10:20:00,68.31,68.4,68.18,68.29,134261.0,63.1365,63.2197,63.0164,63.118,134261.0
2020-07-06 10:25:00,68.3,68.36,68.13,68.31,33349.0,63.1273,63.1827,62.9702,63.1365,33349.0
2020-07-06 10:30:00,68.29,68.4,68.2,68.38,19925.0,63.118,63.2197,63.0349,63.2012,19925.0
2020-07-06 10:35:00,68.4,68.51,68.38,68.5,29222.0,63.2197,63.3214,63.2012,63.3121,29222.0
2020-07-06 10:40:00,68.51,68.58,68.39,68.5,27934.0,63.3214,63.3861,63.2105,63.3121,27934.0
2020-07-06 10:45:00,68.49,68.71,68.47,68.7,50984.0,63.3029,63.5062,63.2844,63.497,50984.0
2020-07-06 10:50:00,68.69,68.73,68.62,68.71,76347.0,63.4878,63.5247,63.4231,63.5062,76347.0
2020-07-06 10:55:00,68.71,68.71,68.57,68.61,77399.0,63.5062,63.5062,63.3768,63.4138,77399.0
2020-07-06 11:00:00,68.61,68.63,68.47,68.58,47412.0,63.4138,63.4323,63.2844,63.3861,47412.0
2020-07-06 11:05:00,68.58,68.58,68.44,68.44,39449.0,63.3861,63.3861,63.2567,63.2567,39449.0
2020-07-06 11:10:00,68.43,68.57,68.42,68.48,20428.0,63.2474,63.3768,63.2382,63.2937,20428.0
2020-07-06 11:15:00,68.49,68.54,68.4,68.54,21458.0,63.3029,63.3491,63.2197,63.3491,21458.0
2020-07-06 11:20:00,68.53,68.57,68.41,68.45,44093.0,63.3399,63.3768,63.229,63.2659,44093.0
2020-07-06 11:25:00,68.48,68.52,68.42,68.43,30863.0,63.2937,63.3306,63.2382,63.2474,30863.0
2020-07-06 11:30:00,68.44,68.44,68.29,68.34,65493.0,63.2567,63.2567,63.118,63.1643,65493.0
2020-07-06 11:35:00,68.36,68.46,68.35,68.39,16937.0,63.1827,63.2752,63.1735,63.2105,16937.0
2020-07-06 11:40:00,68.39,68.47,68.32,68.42,72111.0,63.2105,63.2844,63.1458,63.2382,72111.0
2020-07-06 11:45:00,68.4,68.44,68.39,68.4,24264.0,63.2197,63.2567,63.2105,63.2197,24264.0
2020-07-06 11:50:00,68.4,68.4,68.19,68.2,18068.0,63.2197,63.2197,63.0256,63.0349,18068.0
2020-07-06 11:55:00,68.19,68.2,68.06,68.06,45251.0,63.0256,63.0349,62.9055,62.9055,45251.0
2020-07-06 12:00:00,68.06,68.17,68.04,68.15,26364.0,62.9055,63.0071,62.887,62.9887,26364.0
2020-07-06 12:05:00,68.14,68.15,68.06,68.14,21677.0,62.9794,62.9887,62.9055,62.9794,21677.0
2020-07-06 12:10:00,68.13,68.16,68.06,68.09,17679.0,62.9702,62.9979,62.9055,62.9332,17679.0
2020-07-06 12:15:00,68.08,68.16,68.04,68.04,28120.0,62.924,62.9979,62.887,62.887,28120.0
2020-07-06 12:20:00,68.04,68.24,68.03,68.24,62965.0,62.887,63.0718,62.8777,63.0718,62965.0
2020-07-06 12:25:00,68.24,68.29,68.21,68.27,21640.0,63.0718,63.118,63.0441,63.0996,21640.0
2020-07-06 12:30:00,68.25,68.27,68.12,68.13,23203.0,63.0811,63.0996,62.9609,62.9702,23203.0
2020-07-06 12:35:00,68.13,68.17,68.06,68.11,44634.0,62.9702,63.0071,62.9055,62.9517,44634.0
2020-07-06 12:40:00,68.08,68.1,68.04,68.1,86608.0,62.924,62.9424,62.887,62.9424,86608.0
2020-07-06 12:45:00,68.09,68.15,68.09,68.14,91426.0,62.9332,62.9887,62.9332,62.9794,91426.0
2020-07-06 12:50:00,68.14,68.15,68.05,68.14,44087.0,62.9794,62.9887,62.8962,62.9794,44087.0
2020-07-06 12:55:00,68.15,68.16,68.1,68.15,35626.0,62.9887,62.9979,62.9424,62.9887,35626.0
2020-07-06 13:00:00,68.17,68.19,68.13,68.15,21155.0,63.0071,63.0256,62.9702,62.9887,21155.0
2020-07-06 13:05:00,68.14,68.15,68.0,68.1,35008.0,62.9794,62.9887,62.85,62.9424,35008.0
2020-07-06 13:10:00,68.1,68.18,68.09,68.1,15978.0,62.9424,63.0164,62.9332,62.9424,15978.0
2020-07-06 13:15:00,68.09,68.17,68.06,68.14,30724.0,62.9332,63.0071,62.9055,62.9794,30724.0
2020-07-06 13:20:00,68.16,68.18,68.11,68.15,21398.0,62.9979,63.0164,62.9517,62.9887,21398.0
2020-07-06 13:25:00,68.15,68.36,68.14,68.35,224533.0,62.9887,63.1827,62.9794,63.1735,224533.0
2020-07-06 13:30:00,68.35,68.37,68.3,68.33,86740.0,63.1735,63.192,63.1273,63.155,86740.0
2020-07-06 13:35:00,68.32,68.35,68.29,68.29,27279.0,63.1458,63.1735,63.118,63.118,27279.0
2020-07-06 13:40:00,68.3,68.38,68.3,68.37,19187.0,63.1273,63.2012,63.1273,63.192,19187.0
2020-07-06 13:45:00,68.38,68.46,68.36,68.45,21247.0,63.2012,63.2752,63.1827,63.2659,21247.0
2020-07-06 13:50:00,68.45,68.51,68.42,68.49,30077.0,63.2659,63.3214,63.2382,63.3029,30077.0
2020-07-06 13:55:00,68.49,68.6,68.48,68.52,18716.0,63.3029,63.4046,63.2937,63.3306,18716.0
2020-07-06 14:00:00,68.51,68.51,68.3,68.3,27397.0,63.3214,63.3214,63.1273,63.1273,27397.0
2020-07-06 14:05:00,68.29,68.35,68.19,68.34,42849.0,63.118,63.1735,63.0256,63.1643,42849.0
2020-07-06 14:10:00,68.33,68.4,68.27,68.28,33262.0,63.155,63.2197,63.0996,63.1088,33262.0
2020-07-06 14:15:00,68.28,68.31,68.19,68.2,28211.0,63.1088,63.1365,63.0256,63.0349,28211.0
2020-07-06 14:20:00,68.2,68.23,68.16,68.2,84588.0,63.0349,63.0626,62.9979,63.0349,84588.0
2020-07-06 14:25:00,68.21,68.29,68.2,68.26,45749.0,63.0441,63.118,63.0349,63.0903,45749.0
2020-07-06 14:30:00,68.25,68.32,68.21,68.32,22276.0,63.0811,63.1458,63.0441,63.1458,22276.0
2020-07-06 14:35:00,68.31,68.36,68.28,68.31,47093.0,63.1365,63.1827,63.1088,63.1365,47093.0
2020-07-06 14:40:00,68.31,68.33,68.2,68.22,46667.0,63.1365,63.155,63.0349,63.0533,46667.0
2020-07-06 14:45:00,68.22,68.24,68.19,68.22,32385.0,63.0533,63.0718,63.0256,63.0533,32385.0
2020-07-06 14:50:00,68.22,68.35,68.17,68.33,34929.0,63.0533,63.1735,63.0071,63.155,34929.0
2020-07-06 14:55:00,68.35,68.4,68.27,68.28,39101.0,63.1735,63.2197,63.0996,63.1088,39101.0
2020-07-06 15:00:00,68.28,68.38,68.25,68.33,78427.0,63.1088,63.2012,63.0811,63.155,78427.0
2020-07-06 15:05:00,68.34,68.44,68.34,68.42,40969.0,63.1643,63.2567,63.1643,63.2382,40969.0
2020-07-06 15:10:00,68.42,68.47,68.31,68.37,63183.0,63.2382,63.2844,63.1365,63.192,63183.0
2020-07-06 15:15:00,68.37,68.37,68.27,68.32,41330.0,63.192,63.192,63.0996,63.1458,41330.0
2020-07-06 15:20:00,68.31,68.37,68.3,68.31,45778.0,63.1365,63.192,63.1273,63.1365,45778.0
2020-07-06 15:25:00,68.31,68.37,68.29,68.36,26197.0,63.1365,63.192,63.118,63.1827,26197.0
2020-07-06 15:30:00,68.36,68.38,68.2,68.32,34674.0,63.1827,63.2012,63.0349,63.1458,34674.0
2020-07-06 15:35:00,68.34,68.4,68.31,68.35,37347.0,63.1643,63.2197,63.1365,63.1735,37347.0
2020-07-06 15:40:00,68.34,68.38,68.32,68.37,26462.0,63.1643,63.2012,63.1458,63.192,26462.0
2020-07-06 15:45:00,68.36,68.44,68.34,68.44,44429.0,63.1827,63.2567,63.1643,63.2567,44429.0
2020-07-06 15:50:00,68.45,68.45,68.33,68.42,109670.0,63.2659,63.2659,63.155,63.2382,109670.0
2020-07-06 15:55:00,68.41,68.42,68.29,68.36,56294.0,63.229,63.2382,63.118,63.1827,56294.0
2020-07-07 09:30:00,67.7,67.86,67.41,67.65,137414.0,62.5727,62.7206,62.3047,62.5265,137414.0
2020-07-07 09:35:00,67.62,67.74,67.49,67.5,28437.0,62.4988,62.6097,62.3786,62.3879,28437.0
2020-07-07 09:40:00,67.53,67.57,67.42,67.48,62558.0,62.4156,62.4526,62.3139,62.3694,62558.0
2020-07-07 09:45:00,67.47,67.64,67.44,67.5,26950.0,62.3601,62.5173,62.3324,62.3879,26950.0
2020-07-07 09:50:00,67.49,67.57,67.35,67.51,26945.0,62.3786,62.4526,62.2492,62.3971,26945.0
2020-07-07 09:55:00,67.5,67.6,67.39,67.42,27236.0,62.3879,62.4803,62.2862,62.3139,27236.0
2020-07-07 10:00:00,67.38,67.68,67.37,67.68,79236.0,62.277,62.5542,62.2677,62.5542,79236.0
2020-07-07 10:05:00,67.68,67.7,67.5,67.53,33538.0,62.5542,62.5727,62.3879,62.4156,33538.0
2020-07-07 10:10:00,67.55,67.81,67.53,67.77,32279.0,62.4341,62.6744,62.4156,62.6374,32279.0
2020-07-07 10:15:00,67.78,67.78,67.68,67.72,21870.0,62.6467,62.6467,62.5542,62.5912,21870.0
2020-07-07 10:20:00,67.73,67.74,67.55,67.68,132071.0,62.6005,62.6097,62.4341,62.5542,132071.0
2020-07-07 10:25:00,67.66,67.7,67.59,67.66,29061.0,62.5358,62.5727,62.4711,62.5358,29061.0
2020-07-07 10:30:00,67.67,67.72,67.51,67.55,67260.0,62.545,62.5912,62.3971,62.4341,67260.0
2020-07-07 10:35:00,67.56,67.59,67.5,67.57,14072.0,62.4433,62.4711,62.3879,62.4526,14072.0
2020-07-07 10:40:00,67.56,67.56,67.46,67.47,44928.0,62.4433,62.4433,62.3509,62.3601,44928.0
2020-07-07 10:45:00,67.44,67.46,67.37,67.46,55693.0,62.3324,62.3509,62.2677,62.3509,55693.0
2020-07-07 10:50:00,67.48,67.73,67.48,67.72,26316.0,62.3694,62.6005,62.3694,62.5912,26316.0
2020-07-07 10:55:00,67.73,67.8,67.68,67.8,13972.0,62.6005,62.6652,62.5542,62.6652,13972.0
2020-07-07 11:00:00,67.8,67.81,67.69,67.72,18788.0,62.6652,62.6744,62.5635,62.5912,18788.0
2020-07-07 11:05:00,67.72,67.77,67.7,67.77,24795.0,62.5912,62.6374,62.5727,62.6374,24795.0
2020-07-07 11:10:00,67.74,67.97,67.74,67.91,37115.0,62.6097,62.8223,62.6097,62.7668,37115.0
2020-07-07 11:15:00,67.91,68.09,67.91,68.08,83827.0,62.7668,62.9332,62.7668,62.924,83827.0
2020-07-07 11:20:00,68.07,68.11,68.03,68.1,19095.0,62.9147,62.9517,62.8777,62.9424,19095.0
2020-07-07 11:25:00,68.1,68.13,68.02,68.04,24392.0,62.9424,62.9702,62.8685,62.887,24392.0
2020-07-07 11:30:00,68.04,68.08,67.98,68.0,60588.0,62.887,62.924,62.8315,62.85,60588.0
2020-07-07 11:35:00,68.01,68.05,67.92,67.94,30596.0,62.8593,62.8962,62.7761,62.7946,30596.0
2020-07-07 11:40:00,67.94,67.95,67.86,67.87,17839.0,62.7946,62.8038,62.7206,62.7299,17839.0
2020-07-07 11:45:00,67.87,68.07,67.84,68.07,28239.0,62.7299,62.9147,62.7021,62.9147,28239.0
2020-07-07 11:50:00,68.08,68.09,67.98,67.98,18327.0,62.924,62.9332,62.8315,62.8315,18327.0
2020-07-07 11:55:00,67.98,67.99,67.84,67.88,18769.0,62.8315,62.8408,62.7021,62.7391,18769.0
2020-07-07 12:00:00,67.9,67.93,67.81,67.85,28101.0,62.7576,62.7853,62.6744,62.7114,28101.0
2020-07-07 12:05:00,67.84,67.98,67.84,67.88,36563.0,62.7021,62.8315,62.7021,62.7391,36563.0
2020-07-07 12:10:00,67.85,67.86,67.77,67.77,38145.0,62.7114,62.7206,62.6374,62.6374,38145.0
2020-07-07 12:15:00,67.78,67.83,67.76,67.78,44990.0,62.6467,62.6929,62.6282,62.6467,44990.0
2020-07-07 12:20:00,67.77,67.81,67.71,67.75,19097.0,62.6374,62.6744,62.582,62.6189,19097.0
2020-07-07 12:25:00,67.75,67.8,67.73,67.77,24434.0,62.6189,62.6652,62.6005,62.6374,24434.0
2020-07-07 12:30:00,67.76,67.82,67.73,67.8,16506.0,62.6282,62.6836,62.6005,62.6652,16506.0
2020-07-07 12:35:00,67.78,67.78,67.58,67.59,19438.0,62.6467,62.6467,62.4618,62.4711,19438.0
2020-07-07 12:40:00,67.59,67.65,67.55,67.62,44104.0,62.4711,62.5265,62.4341,62.4988,44104.0
2020-07-07 12:45:00,67.62,67.64,67.58,67.6,20204.0,62.4988,62.5173,62.4618,62.4803,20204.0
2020-07-07 12:50:00,67.6,67.62,67.48,67.49,27987.0,62.4803,62.4988,62.3694,62.3786,27987.0
2020-07-07 12:55:00,67.5,67.56,67.45,67.56,23402.0,62.3879,62.4433,62.3417,62.4433,23402.0
2020-07-07 13:00:00,67.55,67.64,67.52,67.62,60781.0,62.4341,62.5173,62.4064,62.4988,60781.0
2020-07-07 13:05:00,67.62,67.64,67.48,67.52,36430.0,62.4988,62.5173,62.3694,62.4064,36430.0
2020-07-07 13:10:00,67.52,67.54,67.46,67.47,35401.0,62.4064,62.4248,62.3509,62.3601,35401.0
2020-07-07 13:15:00,67.47,67.58,67.46,67.52,14647.0,62.3601,62.4618,62.3509,62.4064,14647.0
2020-07-07 13:20:00,67.52,67.59,67.5,67.58,14480.0,62.4064,62.4711,62.3879,62.4618,14480.0
2020-07-07 13:25:00,67.58,67.62,67.52,67.62,22026.0,62.4618,62.4988,62.4064,62.4988,22026.0
2020-07-07 13:30:00,67.6,67.61,67.57,67.6,17674.0,62.4803,62.4895,62.4526,62.4803,17674.0
2020-07-07 13:35:00,67.6,67.62,67.58,67.58,14108.0,62.4803,62.4988,62.4618,62.4618,14108.0
2020-07-07 13:40:00,67.58,67.67,67.54,67.66,143319.0,62.4618,62.545,62.4248,62.5358,143319.0
2020-07-07 13:45:00,67.66,67.68,67.62,67.65,44906.0,62.5358,62.5542,62.4988,62.5265,44906.0
2020-07-07 13:50:00,67.66,67.71,67.63,67.65,26079.0,62.5358,62.582,62.508,62.5265,26079.0
2020-07-07 13:55:00,67.66,67.8,67.66,67.74,18021.0,62.5358,62.6652,62.5358,62.6097,18021.0
2020-07-07 14:00:00,67.73,67.79,67.62,67.62,19757.0,62.6005,62.6559,62.4988,62.4988,19757.0
2020-07-07 14:05:00,67.62,67.68,67.58,67.59,18891.0,62.4988,62.5542,62.4618,62.4711,18891.0
2020-07-07 14:10:00,67.57,67.61,67.55,67.6,25452.0,62.4526,62.4895,62.4341,62.4803,25452.0
2020-07-07 14:15:00,67.6,67.61,67.48,67.49,23916.0,62.4803,62.4895,62.3694,62.3786,23916.0
2020-07-07 14:20:00,67.51,67.56,67.5,67.52,29733.0,62.3971,62.4433,62.3879,62.4064,29733.0
2020-07-07 14:25:00,67.52,67.54,67.47,67.48,57098.0,62.4064,62.4248,62.3601,62.3694,57098.0
2020-07-07 14:30:00,67.48,67.48,67.34,67.38,54225.0,62.3694,62.3694,62.24,62.277,54225.0
2020-07-07 14:35:00,67.38,67.4,67.31,67.35,215489.0,62.277,62.2955,62.2123,62.2492,215489.0
2020-07-07 14:40:00,67.36,67.48,67.34,67.44,41759.0,62.2585,62.3694,62.24,62.3324,41759.0
2020-07-07 14:45:00,67.44,67.46,67.38,67.39,25263.0,62.3324,62.3509,62.277,62.2862,25263.0
2020-07-07 14:50:00,67.39,67.44,67.33,67.36,30597.0,62.2862,62.3324,62.2308,62.2585,30597.0
2020-07-07 14:55:00,67.35,67.43,67.34,67.41,41296.0,62.2492,62.3232,62.24,62.3047,41296.0
2020-07-07 15:00:00,67.43,67.44,67.31,67.31,52649.0,62.3232,62.3324,62.2123,62.2123,52649.0
2020-07-07 15:05:00,67.33,67.41,67.27,67.29,65983.0,62.2308,62.3047,62.1753,62.1938,65983.0
2020-07-07 15:10:00,67.3,67.33,67.13,67.13,39671.0,62.203,62.2308,62.0459,62.0459,39671.0
2020-07-07 15:15:00,67.13,67.2,67.04,67.08,32019.0,62.0459,62.1106,61.9627,61.9997,32019.0
2020-07-07 15:20:00,67.08,67.19,67.01,67.16,44035.0,61.9997,62.1014,61.935,62.0736,44035.0
2020-07-07 15:25:00,67.15,67.2,67.08,67.14,32553.0,62.0644,62.1106,61.9997,62.0551,32553.0
2020-07-07 15:30:00,67.17,67.19,67.07,67.12,60090.0,62.0829,62.1014,61.9904,62.0367,60090.0
2020-07-07 15:35:00,67.12,67.13,66.94,66.97,118002.0,62.0367,62.0459,61.8703,61.898,118002.0
2020-07-07 15:40:00,66.98,67.0,66.93,66.95,71412.0,61.9073,61.9257,61.861,61.8795,71412.0
2020-07-07 15:45:00,66.95,66.97,66.9,66.94,54643.0,61.8795,61.898,61.8333,61.8703,54643.0
2020-07-07 15:50:00,66.92,66.96,66.79,66.86,121265.0,61.8518,61.8888,61.7316,61.7963,121265.0
2020-07-07 15:55:00,66.88,67.07,66.87,66.97,169455.0,61.8148,61.9904,61.8056,61.898,169455.0
2020-07-08 09:30:00,66.91,66.95,66.54,66.91,137671.0,61.8426,61.8795,61.5006,61.8426,137671.0
2020-07-08 09:35:00,66.93,66.98,66.68,66.93,37996.0,61.861,61.9073,61.63,61.861,37996.0
2020-07-08 09:40:00,66.93,67.07,66.85,67.03,38436.0,61.861,61.9904,61.7871,61.9535,38436.0
2020-07-08 09:45:00,67.07,67.15,66.97,67.15,46500.0,61.9904,62.0644,61.898,62.0644,46500.0
2020-07-08 09:50:00,67.16,67.31,67.12,67.29,47571.0,62.0736,62.2123,62.0367,62.1938,47571.0
2020-07-08 09:55:00,67.31,67.44,67.2,67.37,22497.0,62.2123,62.3324,62.1106,62.2677,22497.0
2020-07-08 10:00:00,67.39,67.51,67.35,67.46,41483.0,62.2862,62.3971,62.2492,62.3509,41483.0
2020-07-08 10:05:00,67.43,67.56,67.41,67.46,17814.0,62.3232,62.4433,62.3047,62.3509,17814.0
2020-07-08 10:10:00,67.49,67.62,67.45,67.45,40938.0,62.3786,62.4988,62.3417,62.3417,40938.0
2020-07-08 10:15:00,67.4,67.42,67.22,67.24,39660.0,62.2955,62.3139,62.1291,62.1476,39660.0
2020-07-08 10:20:00,67.24,67.25,67.09,67.11,20035.0,62.1476,62.1568,62.0089,62.0274,20035.0
2020-07-08 10:25:00,67.11,67.16,66.96,67.0,25168.0,62.0274,62.0736,61.8888,61.9257,25168.0
2020-07-08 10:30:00,66.96,67.15,66.96,67.06,49364.0,61.8888,62.0644,61.8888,61.9812,49364.0
2020-07-08 10:35:00,67.03,67.06,66.92,66.98,36950.0,61.9535,61.9812,61.8518,61.9073,36950.0
2020-07-08 10:40:00,66.99,67.01,66.78,66.81,32640.0,61.9165,61.935,61.7224,61.7501,32640.0
2020-07-08 10:45:00,66.79,66.91,66.72,66.89,18719.0,61.7316,61.8426,61.667,61.8241,18719.0
2020-07-08 10:50:00,66.86,66.95,66.82,66.89,27529.0,61.7963,61.8795,61.7594,61.8241,27529.0
2020-07-08 10:55:00,66.9,66.93,66.74,66.8,18046.0,61.8333,61.861,61.6854,61.7409,18046.0
2020-07-08 11:00:00,66.8,66.82,66.42,66.44,30121.0,61.7409,61.7594,61.3897,61.4082,30121.0
2020-07-08 11:05:00,66.44,66.48,66.15,66.27,64751.0,61.4082,61.4451,61.1401,61.251,64751.0
2020-07-08 11:10:00,66.29,66.54,66.28,66.54,27893.0,61.2695,61.5006,61.2603,61.5006,27893.0
2020-07-08 11:15:00,66.54,66.54,66.28,66.31,176023.0,61.5006,61.5006,61.2603,61.288,176023.0
2020-07-08 11:20:00,66.31,66.38,66.08,66.14,38996.0,61.288,61.3527,61.0754,61.1309,38996.0
2020-07-08 11:25:00,66.13,66.28,65.98,66.28,28238.0,61.1216,61.2603,60.983,61.2603,28238.0
2020-07-08 11:30:00,66.27,66.5,66.26,66.45,39733.0,61.251,61.4636,61.2418,61.4174,39733.0
2020-07-08 11:35:00,66.49,66.55,66.4,66.55,27284.0,61.4544,61.5098,61.3712,61.5098,27284.0
2020-07-08 11:40:00,66.52,66.57,66.45,66.52,82227.0,61.4821,61.5283,61.4174,61.4821,82227.0
2020-07-08 11:45:00,66.54,66.6,66.44,66.56,28313.0,61.5006,61.556,61.4082,61.5191,28313.0
2020-07-08 11:50:00,66.57,66.68,66.47,66.66,19931.0,61.5283,61.63,61.4359,61.6115,19931.0
2020-07-08 11:55:00,66.64,66.69,66.61,66.66,17377.0,61.593,61.6392,61.5653,61.6115,17377.0
2020-07-08 12:00:00,66.67,66.71,66.6,66.62,29278.0,61.6207,61.6577,61.556,61.5745,29278.0
2020-07-08 12:05:00,66.62,66.7,66.62,66.66,12448.0,61.5745,61.6485,61.5745,61.6115,12448.0
2020-07-08 12:10:00,66.69,66.78,66.66,66.73,20829.0,61.6392,61.7224,61.6115,61.6762,20829.0
2020-07-08 12:15:00,66.72,66.87,66.69,66.85,33210.0,61.667,61.8056,61.6392,61.7871,33210.0
2020-07-08 12:20:00,66.85,66.85,66.71,66.74,12026.0,61.7871,61.7871,61.6577,61.6854,12026.0
2020-07-08 12:25:00,66.77,66.85,66.75,66.82,21207.0,61.7132,61.7871,61.6947,61.7594,21207.0
2020-07-08 12:30:00,66.82,66.84,66.68,66.68,19567.0,61.7594,61.7779,61.63,61.63,19567.0
2020-07-08 12:35:00,66.67,66.79,66.66,66.78,15002.0,61.6207,61.7316,61.6115,61.7224,15002.0
2020-07-08 12:40:00,66.79,66.8,66.67,66.71,75068.0,61.7316,61.7409,61.6207,61.6577,75068.0
2020-07-08 12:45:00,66.71,66.77,66.71,66.74,11788.0,61.6577,61.7132,61.6577,61.6854,11788.0
2020-07-08 12:50:00,66.75,66.76,66.64,66.66,15557.0,61.6947,61.7039,61.593,61.6115,15557.0
2020-07-08 12:55:00,66.65,66.83,66.65,66.8,30135.0,61.6023,61.7686,61.6023,61.7409,30135.0
2020-07-08 13:00:00,66.81,66.81,66.73,66.74,29014.0,61.7501,61.7501,61.6762,61.6854,29014.0
2020-07-08 13:05:00,66.75,66.77,66.7,66.76,37995.0,61.6947,61.7132,61.6485,61.7039,37995.0
2020-07-08 13:10:00,66.75,66.75,66.68,66.74,17071.0,61.6947,61.6947,61.63,61.6854,17071.0
2020-07-08 13:15:00,66.74,66.74,66.6,66.61,113493.0,61.6854,61.6854,61.556,61.5653,113493.0
2020-07-08 13:20:00,66.61,66.69,66.57,66.57,20815.0,61.5653,61.6392,61.5283,61.5283,20815.0
2020-07-08 13:25:00,66.58,66.66,66.52,66.6,41547.0,61.5376,61.6115,61.4821,61.556,41547.0
2020-07-08 13:30:00,66.6,66.69,66.6,66.68,18525.0,61.556,61.6392,61.556,61.63,18525.0
2020-07-08 13:35:00,66.68,66.72,66.65,66.69,14803.0,61.63,61.667,61.6023,61.6392,14803.0
2020-07-08 13:40:00,66.7,66.73,66.65,66.66,21589.0,61.6485,61.6762,61.6023,61.6115,21589.0
2020-07-08 13:45:00,66.67,66.7,66.63,66.69,48712.0,61.6207,61.6485,61.5838,61.6392,48712.0
2020-07-08 13:50:00,66.67,66.75,66.65,66.65,42515.0,61.6207,61.6947,61.6023,61.6023,42515.0
2020-07-08 13:55:00,66.67,66.7,66.61,66.65,22069.0,61.6207,61.6485,61.5653,61.6023,22069.0
2020-07-08 14:00:00,66.64,66.79,66.59,66.63,24691.0,61.593,61.7316,61.5468,61.5838,24691.0
2020-07-08 14:05:00,66.64,66.7,66.62,66.65,110110.0,61.593,61.6485,61.5745,61.6023,110110.0
2020-07-08 14:10:00,66.67,66.7,66.64,66.65,24422.0,61.6207,61.6485,61.593,61.6023,24422.0
2020-07-08 14:15:00,66.67,66.74,66.66,66.73,18097.0,61.6207,61.6854,61.6115,61.6762,18097.0
2020-07-08 14:20:00,66.73,66.84,66.69,66.74,27944.0,61.6762,61.7779,61.6392,61.6854,27944.0
2020-07-08 14:25:00,66.74,66.78,66.72,66.77,103091.0,61.6854,61.7224,61.667,61.7132,103091.0
2020-07-08 14:30:00,66.76,66.76,66.63,66.64,27316.0,61.7039,61.7039,61.5838,61.593,27316.0
2020-07-08 14:35:00,66.63,66.66,66.59,66.62,28652.0,61.5838,61.6115,61.5468,61.5745,28652.0
2020-07-08 14:40:00,66.64,66.64,66.44,66.45,26699.0,61.593,61.593,61.4082,61.4174,26699.0
2020-07-08 14:45:00,66.46,66.55,66.45,66.52,18479.0,61.4266,61.5098,61.4174,61.4821,18479.0
2020-07-08 14:50:00,66.53,66.62,66.52,66.56,23797.0,61.4913,61.5745,61.4821,61.5191,23797.0
2020-07-08 14:55:00,66.57,66.68,66.51,66.63,59922.0,61.5283,61.63,61.4729,61.5838,59922.0
2020-07-08 15:00:00,66.63,66.69,66.6,66.67,61528.0,61.5838,61.6392,61.556,61.6207,61528.0
2020-07-08 15:05:00,66.66,66.78,66.65,66.77,54829.0,61.6115,61.7224,61.6023,61.7132,54829.0
2020-07-08 15:10:00,66.77,66.98,66.77,66.97,44038.0,61.7132,61.9073,61.7132,61.898,44038.0
2020-07-08 15:15:00,66.98,67.0,66.89,66.96,38330.0,61.9073,61.9257,61.8241,61.8888,38330.0
2020-07-08 15:20:00,66.96,67.1,66.94,67.09,30850.0,61.8888,62.0182,61.8703,62.0089,30850.0
2020-07-08 15:25:00,67.09,67.14,66.99,67.0,100449.0,62.0089,62.0551,61.9165,61.9257,100449.0
2020-07-08 15:30:00,66.99,67.11,66.98,67.02,43211.0,61.9165,62.0274,61.9073,61.9442,43211.0
2020-07-08 15:35:00,67.0,67.09,66.93,66.95,119531.0,61.9257,62.0089,61.861,61.8795,119531.0
2020-07-08 15:40:00,66.94,67.02,66.91,66.97,34906.0,61.8703,61.9442,61.8426,61.898,34906.0
2020-07-08 15:45:00,66.96,67.05,66.91,66.98,82613.0,61.8888,61.972,61.8426,61.9073,82613.0
2020-07-08 15:50:00,66.99,67.19,66.92,67.19,83024.0,61.9165,62.1014,61.8518,62.1014,83024.0
2020-07-08 15:55:00,67.2,67.28,67.13,67.27,120133.0,62.1106,62.1845,62.0459,62.1753,120133.0
2020-07-09 09:30:00,67.26,67.35,67.02,67.04,97540.0,62.1661,62.2492,61.9442,61.9627,97540.0
2020-07-09 09:35:00,67.08,67.1,66.6,66.66,41462.0,61.9997,62.0182,61.556,61.6115,41462.0
2020-07-09 09:40:00,66.66,66.69,66.46,66.46,36049.0,61.6115,61.6392,61.4266,61.4266,36049.0
2020-07-09 09:45:00,66.48,66.56,66.43,66.53,35962.0,61.4451,61.5191,61.3989,61.4913,35962.0
2020-07-09 09:50:00,66.53,66.62,66.36,66.53,42548.0,61.4913,61.5745,61.3342,61.4913,42548.0
2020-07-09 09:55:00,66.51,66.54,66.43,66.49,23312.0,61.4729,61.5006,61.3989,61.4544,23312.0
2020-07-09 10:00:00,66.47,66.74,66.47,66.71,51231.0,61.4359,61.6854,61.4359,61.6577,51231.0
2020-07-09 10:05:00,66.7,66.82,66.61,66.68,18558.0,61.6485,61.7594,61.5653,61.63,18558.0
2020-07-09 10:10:00,66.67,66.67,66.44,66.48,38690.0,61.6207,61.6207,61.4082,61.4451,38690.0
2020-07-09 10:15:00,66.47,66.47,66.17,66.2,26785.0,61.4359,61.4359,61.1586,61.1863,26785.0
2020-07-09 10:20:00,66.18,66.36,66.07,66.28,24020.0,61.1678,61.3342,61.0662,61.2603,24020.0
2020-07-09 10:25:00,66.26,66.28,66.11,66.2,20175.0,61.2418,61.2603,61.1031,61.1863,20175.0
2020-07-09 10:30:00,66.19,66.35,66.19,66.3,37617.0,61.1771,61.325,61.1771,61.2788,37617.0
2020-07-09 10:35:00,66.29,66.31,65.91,65.92,23630.0,61.2695,61.288,60.9183,60.9275,23630.0
2020-07-09 10:40:00,65.93,65.93,65.64,65.65,43728.0,60.9368,60.9368,60.6687,60.678,43728.0
2020-07-09 10:45:00,65.7,65.72,65.61,65.64,100177.0,60.7242,60.7427,60.641,60.6687,100177.0
2020-07-09 10:50:00,65.63,65.75,65.54,65.64,95088.0,60.6595,60.7704,60.5763,60.6687,95088.0
2020-07-09 10:55:00,65.64,65.64,65.21,65.25,50021.0,60.6687,60.6687,60.2713,60.3083,50021.0
2020-07-09 11:00:00,65.23,65.36,64.99,65.08,86122.0,60.2898,60.41,60.068,60.1512,86122.0
2020-07-09 11:05:00,65.05,65.52,65.02,65.52,25182.0,60.1234,60.5578,60.0957,60.5578,25182.0
2020-07-09 11:10:00,65.52,65.64,65.51,65.54,37615.0,60.5578,60.6687,60.5486,60.5763,37615.0
2020-07-09 11:15:00,65.51,65.56,65.06,65.06,19769.0,60.5486,60.5948,60.1327,60.1327,19769.0
2020-07-09 11:20:00,65.08,65.27,64.96,65.22,22855.0,60.1512,60.3268,60.0402,60.2806,22855.0
2020-07-09 11:25:00,65.24,65.35,65.06,65.34,20301.0,60.299,60.4007,60.1327,60.3915,20301.0
2020-07-09 11:30:00,65.35,65.44,65.2,65.2,10395.0,60.4007,60.4839,60.2621,60.2621,10395.0
2020-07-09 11:35:00,65.2,65.37,65.15,65.25,16382.0,60.2621,60.4192,60.2159,60.3083,16382.0
2020-07-09 11:40:00,65.28,65.28,64.99,65.07,13316.0,60.336,60.336,60.068,60.1419,13316.0
2020-07-09 11:45:00,65.08,65.36,65.02,65.36,13818.0,60.1512,60.41,60.0957,60.41,13818.0
2020-07-09 11:50:00,65.34,65.55,65.3,65.55,36643.0,60.3915,60.5856,60.3545,60.5856,36643.0
2020-07-09 11:55:00,65.54,65.58,65.45,65.51,54622.0,60.5763,60.6133,60.4931,60.5486,54622.0
2020-07-09 12:00:00,65.53,65.88,65.53,65.88,43221.0,60.5671,60.8906,60.5671,60.8906,43221.0
2020-07-09 12:05:00,65.83,65.93,65.8,65.87,22647.0,60.8444,60.9368,60.8166,60.8813,22647.0
2020-07-09 12:10:00,65.88,65.93,65.8,65.82,14310.0,60.8906,60.9368,60.8166,60.8351,14310.0
2020-07-09 12:15:00,65.83,65.96,65.8,65.88,24639.0,60.8444,60.9645,60.8166,60.8906,24639.0
2020-07-09 12:20:00,65.89,65.9,65.77,65.84,35476.0,60.8998,60.9091,60.7889,60.8536,35476.0
2020-07-09 12:25:00,65.87,65.89,65.75,65.78,29613.0,60.8813,60.8998,60.7704,60.7981,29613.0
2020-07-09 12:30:00,65.77,65.82,65.67,65.77,14866.0,60.7889,60.8351,60.6965,60.7889,14866.0
2020-07-09 12:35:00,65.76,65.85,65.74,65.78,29531.0,60.7797,60.8628,60.7612,60.7981,29531.0
2020-07-09 12:40:00,65.81,65.87,65.71,65.75,18111.0,60.8259,60.8813,60.7334,60.7704,18111.0
2020-07-09 12:45:00,65.75,65.91,65.74,65.91,14873.0,60.7704,60.9183,60.7612,60.9183,14873.0
2020-07-09 12:50:00,65.87,65.89,65.8,65.84,31399.0,60.8813,60.8998,60.8166,60.8536,31399.0
2020-07-09 12:55:00,65.85,65.91,65.75,65.9,22327.0,60.8628,60.9183,60.7704,60.9091,22327.0
2020-07-09 13:00:00,65.89,66.07,65.83,66.02,46293.0,60.8998,61.0662,60.8444,61.02,46293.0
2020-07-09 13:05:00,66.05,66.18,66.01,66.16,20502.0,61.0477,61.1678,61.0107,61.1494,20502.0
2020-07-09 13:10:00,66.18,66.24,66.14,66.17,14869.0,61.1678,61.2233,61.1309,61.1586,14869.0
2020-07-09 13:15:00,66.18,66.24,66.12,66.12,16065.0,61.1678,61.2233,61.1124,61.1124,16065.0
2020-07-09 13:20:00,66.12,66.12,65.98,66.03,13989.0,61.1124,61.1124,60.983,61.0292,13989.0
2020-07-09 13:25:00,66.0,66.04,65.95,66.03,53166.0,61.0015,61.0385,60.9553,61.0292,53166.0
2020-07-09 13:30:00,66.02,66.05,65.98,66.03,16777.0,61.02,61.0477,60.983,61.0292,16777.0
2020-07-09 13:35:00,66.02,66.07,66.01,66.06,8305.0,61.02,61.0662,61.0107,61.0569,8305.0
2020-07-09 13:40:00,66.08,66.18,65.94,65.94,15285.0,61.0754,61.1678,60.946,60.946,15285.0
2020-07-09 13:45:00,65.96,65.99,65.9,65.99,10221.0,60.9645,60.9922,60.9091,60.9922,10221.0
2020-07-09 13:50:00,65.98,65.98,65.91,65.93,19921.0,60.983,60.983,60.9183,60.9368,19921.0
2020-07-09 13:55:00,65.94,65.94,65.75,65.79,13708.0,60.946,60.946,60.7704,60.8074,13708.0
2020-07-09 14:00:00,65.78,65.86,65.74,65.85,26562.0,60.7981,60.8721,60.7612,60.8628,26562.0
2020-07-09 14:05:00,65.85,65.98,65.82,65.91,15370.0,60.8628,60.983,60.8351,60.9183,15370.0
2020-07-09 14:10:00,65.92,66.02,65.89,66.02,36359.0,60.9275,61.02,60.8998,61.02,36359.0
2020-07-09 14:15:00,66.05,66.2,66.03,66.17,40047.0,61.0477,61.1863,61.0292,61.1586,40047.0
2020-07-09 14:20:00,66.18,66.18,66.03,66.06,13437.0,61.1678,61.1678,61.0292,61.0569,13437.0
2020-07-09 14:25:00,66.05,66.11,66.03,66.1,35662.0,61.0477,61.1031,61.0292,61.0939,35662.0
2020-07-09 14:30:00,66.1,66.11,66.01,66.01,40304.0,61.0939,61.1031,61.0107,61.0107,40304.0
2020-07-09 14:35:00,66.01,66.09,65.98,65.98,29182.0,61.0107,61.0847,60.983,60.983,29182.0
2020-07-09 14:40:00,65.99,66.07,65.87,65.89,18523.0,60.9922,61.0662,60.8813,60.8998,18523.0
2020-07-09 14:45:00,65.88,66.08,65.87,66.04,25190.0,60.8906,61.0754,60.8813,61.0385,25190.0
2020-07-09 14:50:00,66.03,66.06,65.96,65.97,30559.0,61.0292,61.0569,60.9645,60.9738,30559.0
2020-07-09 14:55:00,65.97,66.06,65.96,66.0,43360.0,60.9738,61.0569,60.9645,61.0015,43360.0
2020-07-09 15:00:00,66.0,66.09,65.94,65.94,70012.0,61.0015,61.0847,60.946,60.946,70012.0
2020-07-09 15:05:00,65.95,65.95,65.84,65.87,35009.0,60.9553,60.9553,60.8536,60.8813,35009.0
2020-07-09 15:10:00,65.88,66.06,65.81,66.06,26167.0,60.8906,61.0569,60.8259,61.0569,26167.0
2020-07-09 15:15:00,66.08,66.14,65.96,65.97,28246.0,61.0754,61.1309,60.9645,60.9738,28246.0
2020-07-09 15:20:00,65.98,65.98,65.75,65.82,28540.0,60.983,60.983,60.7704,60.8351,28540.0
2020-07-09 15:25:00,65.82,65.86,65.67,65.69,39903.0,60.8351,60.8721,60.6965,60.715,39903.0
2020-07-09 15:30:00,65.67,65.69,65.51,65.64,29091.0,60.6965,60.715,60.5486,60.6687,29091.0
2020-07-09 15:35:00,65.64,65.73,65.5,65.7,48498.0,60.6687,60.7519,60.5393,60.7242,48498.0
2020-07-09 15:40:00,65.7,65.76,65.59,65.75,32304.0,60.7242,60.7797,60.6225,60.7704,32304.0
2020-07-09 15:45:00,65.73,65.97,65.71,65.88,55018.0,60.7519,60.9738,60.7334,60.8906,55018.0
2020-07-09 15:50:00,65.88,65.93,65.8,65.89,60871.0,60.8906,60.9368,60.8166,60.8998,60871.0
2020-07-09 15:55:00,65.89,65.9,65.69,65.71,70791.0,60.8998,60.9091,60.715,60.7334,70791.0
2020-07-10 09:30:00,65.73,66.0,65.62,65.62,121746.0,60.7519,61.0015,60.6503,60.6503,121746.0
2020-07-10 09:35:00,65.6,66.35,65.54,66.32,59690.0,60.6318,61.325,60.5763,61.2972,59690.0
2020-07-10 09:40:00,66.31,66.41,66.05,66.4,230018.0,61.288,61.3804,61.0477,61.3712,230018.0
2020-07-10 09:45:00,66.4,66.54,66.28,66.37,50224.0,61.3712,61.5006,61.2603,61.3435,50224.0
2020-07-10 09:50:00,66.37,66.4,66.08,66.09,54381.0,61.3435,61.3712,61.0754,61.0847,54381.0
2020-07-10 09:55:00,66.11,66.28,65.98,66.22,64021.0,61.1031,61.2603,60.983,61.2048,64021.0
2020-07-10 10:00:00,66.2,66.2,65.78,65.81,43650.0,61.1863,61.1863,60.7981,60.8259,43650.0
2020-07-10 10:05:00,65.85,66.08,65.85,66.08,55148.0,60.8628,61.0754,60.8628,61.0754,55148.0
2020-07-10 10:10:00,66.03,66.36,66.03,66.33,49949.0,61.0292,61.3342,61.0292,61.3065,49949.0
2020-07-10 10:15:00,66.38,66.4,66.21,66.22,37637.0,61.3527,61.3712,61.1956,61.2048,37637.0
2020-07-10 10:20:00,66.21,66.3,66.16,66.21,71754.0,61.1956,61.2788,61.1494,61.1956,71754.0
2020-07-10 10:25:00,66.21,66.37,66.18,66.33,62450.0,61.1956,61.3435,61.1678,61.3065,62450.0
2020-07-10 10:30:00,66.32,66.59,66.27,66.56,42892.0,61.2972,61.5468,61.251,61.5191,42892.0
2020-07-10 10:35:00,66.59,66.65,66.5,66.52,45121.0,61.5468,61.6023,61.4636,61.4821,45121.0
2020-07-10 10:40:00,66.56,66.92,66.52,66.85,86990.0,61.5191,61.8518,61.4821,61.7871,86990.0
2020-07-10 10:45:00,66.85,66.88,66.73,66.76,88523.0,61.7871,61.8148,61.6762,61.7039,88523.0
2020-07-10 10:50:00,66.82,66.83,66.6,66.65,44208.0,61.7594,61.7686,61.556,61.6023,44208.0
2020-07-10 10:55:00,66.68,66.74,66.5,66.59,35136.0,61.63,61.6854,61.4636,61.5468,35136.0
2020-07-10 11:00:00,66.6,66.61,66.35,66.35,42568.0,61.556,61.5653,61.325,61.325,42568.0
2020-07-10 11:05:00,66.35,66.61,66.35,66.61,48366.0,61.325,61.5653,61.325,61.5653,48366.0
2020-07-10 11:10:00,66.62,66.69,66.51,66.54,29235.0,61.5745,61.6392,61.4729,61.5006,29235.0
2020-07-10 11:15:00,66.56,66.65,66.55,66.58,36714.0,61.5191,61.6023,61.5098,61.5376,36714.0
2020-07-10 11:20:00,66.6,66.69,66.54,66.61,45379.0,61.556,61.6392,61.5006,61.5653,45379.0
2020-07-10 11:25:00,66.62,66.65,66.57,66.65,28720.0,61.5745,61.6023,61.5283,61.6023,28720.0
2020-07-10 11:30:00,66.64,66.69,66.49,66.52,45259.0,61.593,61.6392,61.4544,61.4821,45259.0
2020-07-10 11:35:00,66.56,66.61,66.51,66.57,26355.0,61.5191,61.5653,61.4729,61.5283,26355.0
2020-07-10 11:40:00,66.59,66.84,66.59,66.84,31904.0,61.5468,61.7779,61.5468,61.7779,31904.0
2020-07-10 11:45:00,66.81,66.82,66.66,66.7,52000.0,61.7501,61.7594,61.6115,61.6485,52000.0
2020-07-10 11:50:00,66.72,66.75,66.67,66.73,19953.0,61.667,61.6947,61.6207,61.6762,19953.0
2020-07-10 11:55:00,66.73,66.82,66.68,66.81,82803.0,61.6762,61.7594,61.63,61.7501,82803.0
2020-07-10 12:00:00,66.81,66.87,66.72,66.86,21631.0,61.7501,61.8056,61.667,61.7963,21631.0
2020-07-10 12:05:00,66.86,66.96,66.82,66.95,25914.0,61.7963,61.8888,61.7594,61.8795,25914.0
2020-07-10 12:10:00,66.96,67.09,66.93,67.06,27487.0,61.8888,62.0089,61.861,61.9812,27487.0
2020-07-10 12:15:00,67.09,67.09,66.88,66.91,45028.0,62.0089,62.0089,61.8148,61.8426,45028.0
2020-07-10 12:20:00,66.92,66.95,66.8,66.89,15625.0,61.8518,61.8795,61.7409,61.8241,15625.0
2020-07-10 12:25:00,66.91,66.91,66.84,66.84,55854.0,61.8426,61.8426,61.7779,61.7779,55854.0
2020-07-10 12:30:00,66.85,66.86,66.77,66.78,13864.0,61.7871,61.7963,61.7132,61.7224,13864.0
2020-07-10 12:35:00,66.78,66.82,66.75,66.75,26090.0,61.7224,61.7594,61.6947,61.6947,26090.0
2020-07-10 12:40:00,66.76,66.88,66.66,66.87,28938.0,61.7039,61.8148,61.6115,61.8056,28938.0
2020-07-10 12:45:00,66.87,66.89,66.83,66.88,14393.0,61.8056,61.8241,61.7686,61.8148,14393.0
2020-07-10 12:50:00,66.89,66.99,66.88,66.92,22067.0,61.8241,61.9165,61.8148,61.8518,22067.0
2020-07-10 12:55:00,66.94,67.06,66.93,67.03,26114.0,61.8703,61.9812,61.861,61.9535,26114.0
2020-07-10 13:00:00,67.02,67.02,66.9,66.92,31121.0,61.9442,61.9442,61.8333,61.8518,31121.0
2020-07-10 13:05:00,66.91,66.94,66.84,66.84,17754.0,61.8426,61.8703,61.7779,61.7779,17754.0
2020-07-10 13:10:00,66.82,66.83,66.76,66.79,20902.0,61.7594,61.7686,61.7039,61.7316,20902.0
2020-07-10 13:15:00,66.8,66.81,66.7,66.73,20639.0,61.7409,61.7501,61.6485,61.6762,20639.0
2020-07-10 13:20:00,66.74,66.82,66.71,66.76,14820.0,61.6854,61.7594,61.6577,61.7039,14820.0
2020-07-10 13:25:00,66.78,66.86,66.72,66.85,24510.0,61.7224,61.7963,61.667,61.7871,24510.0
2020-07-10 13:30:00,66.84,66.91,66.84,66.88,24582.0,61.7779,61.8426,61.7779,61.8148,24582.0
2020-07-10 13:35:00,66.88,66.94,66.81,66.93,17969.0,61.8148,61.8703,61.7501,61.861,17969.0
2020-07-10 13:40:00,66.93,67.03,66.91,67.01,34442.0,61.861,61.9535,61.8426,61.935,34442.0
2020-07-10 13:45:00,67.02,67.1,66.98,67.09,21219.0,61.9442,62.0182,61.9073,62.0089,21219.0
2020-07-10 13:50:00,67.07,67.12,67.02,67.06,37295.0,61.9904,62.0367,61.9442,61.9812,37295.0
2020-07-10 13:55:00,67.06,67.07,66.95,66.97,52724.0,61.9812,61.9904,61.8795,61.898,52724.0
2020-07-10 14:00:00,66.97,67.03,66.97,67.01,20408.0,61.898,61.9535,61.898,61.935,20408.0
2020-07-10 14:05:00,67.01,67.03,66.94,66.98,22913.0,61.935,61.9535,61.8703,61.9073,22913.0
2020-07-10 14:10:00,66.95,67.0,66.88,66.9,63026.0,61.8795,61.9257,61.8148,61.8333,63026.0
2020-07-10 14:15:00,66.9,66.93,66.8,66.81,13651.0,61.8333,61.861,61.7409,61.7501,13651.0
2020-07-10 14:20:00,66.81,66.82,66.73,66.77,12175.0,61.7501,61.7594,61.6762,61.7132,12175.0
2020-07-10 14:25:00,66.77,66.82,66.75,66.77,23615.0,61.7132,61.7594,61.6947,61.7132,23615.0
2020-07-10 14:30:00,66.76,66.81,66.73,66.81,84590.0,61.7039,61.7501,61.6762,61.7501,84590.0
2020-07-10 14:35:00,66.8,66.87,66.79,66.86,32835.0,61.7409,61.8056,61.7316,61.7963,32835.0
2020-07-10 14:40:00,66.86,66.9,66.81,66.88,15408.0,61.7963,61.8333,61.7501,61.8148,15408.0
2020-07-10 14:45:00,66.87,66.93,66.84,66.87,32317.0,61.8056,61.861,61.7779,61.8056,32317.0
2020-07-10 14:50:00,66.88,66.94,66.83,66.84,33289.0,61.8148,61.8703,61.7686,61.7779,33289.0
2020-07-10 14:55:00,66.84,66.87,66.78,66.82,17410.0,61.7779,61.8056,61.7224,61.7594,17410.0
2020-07-10 15:00:00,66.79,66.88,66.72,66.86,65294.0,61.7316,61.8148,61.667,61.7963,65294.0
2020-07-10 15:05:00,66.85,66.89,66.76,66.85,88666.0,61.7871,61.8241,61.7039,61.7871,88666.0
2020-07-10 15:10:00,66.83,67.0,66.83,66.98,27681.0,61.7686,61.9257,61.7686,61.9073,27681.0
2020-07-10 15:15:00,66.98,67.13,66.96,67.13,60498.0,61.9073,62.0459,61.8888,62.0459,60498.0
2020-07-10 15:20:00,67.13,67.19,67.13,67.16,28928.0,62.0459,62.1014,62.0459,62.0736,28928.0
2020-07-10 15:25:00,67.15,67.2,67.07,67.09,53034.0,62.0644,62.1106,61.9904,62.0089,53034.0
2020-07-10 15:30:00,67.08,67.17,67.03,67.11,42723.0,61.9997,62.0829,61.9535,62.0274,42723.0
2020-07-10 15:35:00,67.12,67.14,66.95,67.02,110651.0,62.0367,62.0551,61.8795,61.9442,110651.0
2020-07-10 15:40:00,67.03,67.06,66.93,66.95,57681.0,61.9535,61.9812,61.861,61.8795,57681.0
2020-07-10 15:45:00,66.97,67.12,66.97,67.12,44788.0,61.898,62.0367,61.898,62.0367,44788.0
2020-07-10 15:50:00,67.12,67.19,67.08,67.16,55255.0,62.0367,62.1014,61.9997,62.0736,55255.0
2020-07-10 15:55:00,67.15,67.2,67.11,67.14,110769.0,62.0644,62.1106,62.0274,62.0551,110769.0
2020-07-13 09:30:00,67.79,67.9,67.7,67.74,86781.0,62.6559,62.7576,62.5727,62.6097,86781.0
2020-07-13 09:35:00,67.74,67.89,67.53,67.57,96420.0,62.6097,62.7483,62.4156,62.4526,96420.0
2020-07-13 09:40:00,67.56,67.67,67.38,67.4,73718.0,62.4433,62.545,62.277,62.2955,73718.0
2020-07-13 09:45:00,67.39,67.48,67.23,67.44,24143.0,62.2862,62.3694,62.1383,62.3324,24143.0
2020-07-13 09:50:00,67.43,67.51,67.27,67.36,26692.0,62.3232,62.3971,62.1753,62.2585,26692.0
2020-07-13 09:55:00,67.35,67.42,67.15,67.17,54863.0,62.2492,62.3139,62.0644,62.0829,54863.0
2020-07-13 10:00:00,67.17,67.19,66.89,66.94,56230.0,62.0829,62.1014,61.8241,61.8703,56230.0
2020-07-13 10:05:00,66.97,67.32,66.9,67.32,35938.0,61.898,62.2215,61.8333,62.2215,35938.0
2020-07-13 10:10:00,67.32,67.39,67.22,67.32,28526.0,62.2215,62.2862,62.1291,62.2215,28526.0
2020-07-13 10:15:00,67.35,67.4,67.26,67.34,101483.0,62.2492,62.2955,62.1661,62.24,101483.0
2020-07-13 10:20:00,67.37,67.53,67.36,67.45,26051.0,62.2677,62.4156,62.2585,62.3417,26051.0
2020-07-13 10:25:00,67.45,67.65,67.45,67.64,77067.0,62.3417,62.5265,62.3417,62.5173,77067.0
2020-07-13 10:30:00,67.65,67.73,67.64,67.68,25112.0,62.5265,62.6005,62.5173,62.5542,25112.0
2020-07-13 10:35:00,67.68,67.73,67.38,67.38,34994.0,62.5542,62.6005,62.277,62.277,34994.0
2020-07-13 10:40:00,67.4,67.45,67.17,67.21,100768.0,62.2955,62.3417,62.0829,62.1198,100768.0
2020-07-13 10:45:00,67.18,67.41,67.1,67.39,39091.0,62.0921,62.3047,62.0182,62.2862,39091.0
2020-07-13 10:50:00,67.41,67.41,67.24,67.32,31087.0,62.3047,62.3047,62.1476,62.2215,31087.0
2020-07-13 10:55:00,67.3,67.48,67.24,67.48,54788.0,62.203,62.3694,62.1476,62.3694,54788.0
2020-07-13 11:00:00,67.48,67.55,67.34,67.53,39156.0,62.3694,62.4341,62.24,62.4156,39156.0
2020-07-13 11:05:00,67.52,67.56,67.45,67.48,139816.0,62.4064,62.4433,62.3417,62.3694,139816.0
2020-07-13 11:10:00,67.49,67.53,67.43,67.48,27600.0,62.3786,62.4156,62.3232,62.3694,27600.0
2020-07-13 11:15:00,67.48,67.56,67.44,67.56,25108.0,62.3694,62.4433,62.3324,62.4433,25108.0
2020-07-13 11:20:00,67.55,67.74,67.52,67.73,33689.0,62.4341,62.6097,62.4064,62.6005,33689.0
2020-07-13 11:25:00,67.73,67.78,67.68,67.74,18583.0,62.6005,62.6467,62.5542,62.6097,18583.0
2020-07-13 11:30:00,67.75,67.75,67.61,67.63,37091.0,62.6189,62.6189,62.4895,62.508,37091.0
2020-07-13 11:35:00,67.63,67.73,67.62,67.73,20237.0,62.508,62.6005,62.4988,62.6005,20237.0
2020-07-13 11:40:00,67.72,67.76,67.63,67.67,61556.0,62.5912,62.6282,62.508,62.545,61556.0
2020-07-13 11:45:00,67.71,67.72,67.55,67.69,58541.0,62.582,62.5912,62.4341,62.5635,58541.0
2020-07-13 11:50:00,67.69,67.69,67.6,67.67,24032.0,62.5635,62.5635,62.4803,62.545,24032.0
2020-07-13 11:55:00,67.65,67.69,67.63,67.63,17257.0,62.5265,62.5635,62.508,62.508,17257.0
2020-07-13 12:00:00,67.63,67.72,67.61,67.7,67600.0,62.508,62.5912,62.4895,62.5727,67600.0
2020-07-13 12:05:00,67.71,67.73,67.57,67.59,55565.0,62.582,62.6005,62.4526,62.4711,55565.0
2020-07-13 12:10:00,67.6,67.61,67.54,67.57,19094.0,62.4803,62.4895,62.4248,62.4526,19094.0
2020-07-13 12:15:00,67.57,67.62,67.5,67.57,25653.0,62.4526,62.4988,62.3879,62.4526,25653.0
2020-07-13 12:20:00,67.57,67.57,67.5,67.55,27461.0,62.4526,62.4526,62.3879,62.4341,27461.0
2020-07-13 12:25:00,67.56,67.6,67.55,67.6,11549.0,62.4433,62.4803,62.4341,62.4803,11549.0
2020-07-13 12:30:00,67.59,67.75,67.59,67.7,12998.0,62.4711,62.6189,62.4711,62.5727,12998.0
2020-07-13 12:35:00,67.69,67.84,67.65,67.84,20308.0,62.5635,62.7021,62.5265,62.7021,20308.0
2020-07-13 12:40:00,67.84,67.94,67.82,67.9,21582.0,62.7021,62.7946,62.6836,62.7576,21582.0
2020-07-13 12:45:00,67.9,67.91,67.83,67.91,17704.0,62.7576,62.7668,62.6929,62.7668,17704.0
2020-07-13 12:50:00,67.92,67.96,67.88,67.9,50494.0,62.7761,62.813,62.7391,62.7576,50494.0
2020-07-13 12:55:00,67.91,68.13,67.91,68.13,39790.0,62.7668,62.9702,62.7668,62.9702,39790.0
2020-07-13 13:00:00,68.14,68.16,68.05,68.1,26123.0,62.9794,62.9979,62.8962,62.9424,26123.0
2020-07-13 13:05:00,68.12,68.19,68.09,68.15,13919.0,62.9609,63.0256,62.9332,62.9887,13919.0
2020-07-13 13:10:00,68.16,68.36,68.16,68.34,36696.0,62.9979,63.1827,62.9979,63.1643,36696.0
2020-07-13 13:15:00,68.35,68.62,68.35,68.53,33502.0,63.1735,63.4231,63.1735,63.3399,33502.0
2020-07-13 13:20:00,68.53,68.56,68.39,68.39,33074.0,63.3399,63.3676,63.2105,63.2105,33074.0
2020-07-13 13:25:00,68.38,68.41,68.31,68.4,72857.0,63.2012,63.229,63.1365,63.2197,72857.0
2020-07-13 13:30:00,68.4,68.52,68.4,68.48,27196.0,63.2197,63.3306,63.2197,63.2937,27196.0
2020-07-13 13:35:00,68.5,68.65,68.49,68.54,22165.0,63.3121,63.4508,63.3029,63.3491,22165.0
2020-07-13 13:40:00,68.52,68.65,68.49,68.64,17179.0,63.3306,63.4508,63.3029,63.4415,17179.0
2020-07-13 13:45:00,68.64,68.64,68.42,68.42,17425.0,63.4415,63.4415,63.2382,63.2382,17425.0
2020-07-13 13:50:00,68.42,68.5,68.42,68.45,24628.0,63.2382,63.3121,63.2382,63.2659,24628.0
2020-07-13 13:55:00,68.44,68.49,68.37,68.39,27025.0,63.2567,63.3029,63.192,63.2105,27025.0
2020-07-13 14:00:00,68.39,68.45,68.22,68.24,23290.0,63.2105,63.2659,63.0533,63.0718,23290.0
2020-07-13 14:05:00,68.23,68.32,68.05,68.11,46708.0,63.0626,63.1458,62.8962,62.9517,46708.0
2020-07-13 14:10:00,68.13,68.23,68.0,68.09,36597.0,62.9702,63.0626,62.85,62.9332,36597.0
2020-07-13 14:15:00,68.09,68.25,68.09,68.21,27296.0,62.9332,63.0811,62.9332,63.0441,27296.0
2020-07-13 14:20:00,68.2,68.27,68.07,68.15,56194.0,63.0349,63.0996,62.9147,62.9887,56194.0
2020-07-13 14:25:00,68.15,68.23,68.0,68.02,105593.0,62.9887,63.0626,62.85,62.8685,105593.0
2020-07-13 14:30:00,68.01,68.04,67.91,67.99,33943.0,62.8593,62.887,62.7668,62.8408,33943.0
2020-07-13 14:35:00,67.97,68.03,67.86,68.03,44265.0,62.8223,62.8777,62.7206,62.8777,44265.0
2020-07-13 14:40:00,68.02,68.09,67.94,68.0,26584.0,62.8685,62.9332,62.7946,62.85,26584.0
2020-07-13 14:45:00,68.0,68.16,67.94,68.13,26476.0,62.85,62.9979,62.7946,62.9702,26476.0
2020-07-13 14:50:00,68.11,68.19,68.04,68.16,38850.0,62.9517,63.0256,62.887,62.9979,38850.0
2020-07-13 14:55:00,68.13,68.15,68.01,68.09,32849.0,62.9702,62.9887,62.8593,62.9332,32849.0
2020-07-13 15:00:00,68.1,68.11,67.79,67.81,67416.0,62.9424,62.9517,62.6559,62.6744,67416.0
2020-07-13 15:05:00,67.8,67.83,67.54,67.61,57139.0,62.6652,62.6929,62.4248,62.4895,57139.0
2020-07-13 15:10:00,67.61,67.72,67.57,67.59,42612.0,62.4895,62.5912,62.4526,62.4711,42612.0
2020-07-13 15:15:00,67.59,67.7,67.54,67.55,134473.0,62.4711,62.5727,62.4248,62.4341,134473.0
2020-07-13 15:20:00,67.57,67.65,67.49,67.49,49003.0,62.4526,62.5265,62.3786,62.3786,49003.0
2020-07-13 15:25:00,67.45,67.53,67.28,67.28,65048.0,62.3417,62.4156,62.1845,62.1845,65048.0
2020-07-13 15:30:00,67.28,67.36,66.92,66.92,84284.0,62.1845,62.2585,61.8518,61.8518,84284.0
2020-07-13 15:35:00,66.94,67.07,66.82,66.85,53091.0,61.8703,61.9904,61.7594,61.7871,53091.0
2020-07-13 15:40:00,66.85,67.18,66.83,67.04,61243.0,61.7871,62.0921,61.7686,61.9627,61243.0
2020-07-13 15:45:00,67.06,67.06,66.65,66.7,63006.0,61.9812,61.9812,61.6023,61.6485,63006.0
2020-07-13 15:50:00,66.65,66.7,66.51,66.53,64233.0,61.6023,61.6485,61.4729,61.4913,64233.0
2020-07-13 15:55:00,66.54,66.79,66.48,66.5,149944.0,61.5006,61.7316,61.4451,61.4636,149944.0
2020-07-14 09:30:00,66.4,66.55,66.11,66.24,131643.0,61.3712,61.5098,61.1031,61.2233,131643.0
2020-07-14 09:35:00,66.25,66.56,66.12,66.53,71227.0,61.2325,61.5191,61.1124,61.4913,71227.0
2020-07-14 09:40:00,66.54,66.82,66.43,66.72,29256.0,61.5006,61.7594,61.3989,61.667,29256.0
2020-07-14 09:45:00,66.71,66.73,66.53,66.53,34184.0,61.6577,61.6762,61.4913,61.4913,34184.0
2020-07-14 09:50:00,66.55,66.55,66.26,66.44,102239.0,61.5098,61.5098,61.2418,61.4082,102239.0
2020-07-14 09:55:00,66.41,66.84,66.37,66.83,134630.0,61.3804,61.7779,61.3435,61.7686,134630.0
2020-07-14 10:00:00,66.81,66.96,66.76,66.78,45106.0,61.7501,61.8888,61.7039,61.7224,45106.0
2020-07-14 10:05:00,66.77,66.78,66.2,66.23,252779.0,61.7132,61.7224,61.1863,61.2141,252779.0
2020-07-14 10:10:00,66.2,66.38,66.19,66.33,65191.0,61.1863,61.3527,61.1771,61.3065,65191.0
2020-07-14 10:15:00,66.29,66.61,66.29,66.43,102797.0,61.2695,61.5653,61.2695,61.3989,102797.0
2020-07-14 10:20:00,66.41,66.76,66.37,66.67,32278.0,61.3804,61.7039,61.3435,61.6207,32278.0
2020-07-14 10:25:00,66.67,66.94,66.6,66.94,18707.0,61.6207,61.8703,61.556,61.8703,18707.0
2020-07-14 10:30:00,66.94,67.09,66.92,67.04,30917.0,61.8703,62.0089,61.8518,61.9627,30917.0
2020-07-14 10:35:00,67.02,67.07,66.87,66.92,26234.0,61.9442,61.9904,61.8056,61.8518,26234.0
2020-07-14 10:40:00,66.94,67.12,66.91,67.03,53405.0,61.8703,62.0367,61.8426,61.9535,53405.0
2020-07-14 10:45:00,67.03,67.13,66.89,67.04,37680.0,61.9535,62.0459,61.8241,61.9627,37680.0
2020-07-14 10:50:00,67.06,67.31,66.98,67.25,67365.0,61.9812,62.2123,61.9073,62.1568,67365.0
2020-07-14 10:55:00,67.25,67.26,66.93,66.97,79501.0,62.1568,62.1661,61.861,61.898,79501.0
2020-07-14 11:00:00,67.01,67.36,66.89,67.17,133846.0,61.935,62.2585,61.8241,62.0829,133846.0
2020-07-14 11:05:00,67.16,67.32,67.06,67.17,66226.0,62.0736,62.2215,61.9812,62.0829,66226.0
2020-07-14 11:10:00,67.21,67.29,67.01,67.04,37702.0,62.1198,62.1938,61.935,61.9627,37702.0
2020-07-14 11:15:00,67.04,67.16,66.92,67.0,35489.0,61.9627,62.0736,61.8518,61.9257,35489.0
2020-07-14 11:20:00,67.0,67.12,66.87,66.88,138946.0,61.9257,62.0367,61.8056,61.8148,138946.0
2020-07-14 11:25:00,66.89,66.96,66.83,66.86,157873.0,61.8241,61.8888,61.7686,61.7963,157873.0
2020-07-14 11:30:00,66.85,67.28,66.84,67.22,254435.0,61.7871,62.1845,61.7779,62.1291,254435.0
2020-07-14 11:35:00,67.22,67.26,67.05,67.06,33482.0,62.1291,62.1661,61.972,61.9812,33482.0
2020-07-14 11:40:00,67.04,67.24,67.02,67.22,21235.0,61.9627,62.1476,61.9442,62.1291,21235.0
2020-07-14 11:45:00,67.22,67.36,67.22,67.36,28515.0,62.1291,62.2585,62.1291,62.2585,28515.0
2020-07-14 11:50:00,67.35,67.41,67.24,67.24,23161.0,62.2492,62.3047,62.1476,62.1476,23161.0
2020-07-14 11:55:00,67.24,67.28,67.14,67.2,18502.0,62.1476,62.1845,62.0551,62.1106,18502.0
2020-07-14 12:00:00,67.19,67.23,67.09,67.17,21411.0,62.1014,62.1383,62.0089,62.0829,21411.0
2020-07-14 12:05:00,67.17,67.19,66.89,66.96,52495.0,62.0829,62.1014,61.8241,61.8888,52495.0
2020-07-14 12:10:00,66.96,67.04,66.93,67.03,28104.0,61.8888,61.9627,61.861,61.9535,28104.0
2020-07-14 12:15:00,67.03,67.22,66.99,67.16,36188.0,61.9535,62.1291,61.9165,62.0736,36188.0
2020-07-14 12:20:00,67.15,67.26,67.12,67.13,14036.0,62.0644,62.1661,62.0367,62.0459,14036.0
2020-07-14 12:25:00,67.11,67.13,66.97,66.99,50571.0,62.0274,62.0459,61.898,61.9165,50571.0
2020-07-14 12:30:00,66.99,67.07,66.97,66.97,51047.0,61.9165,61.9904,61.898,61.898,51047.0
2020-07-14 12:35:00,67.0,67.06,66.91,66.93,21100.0,61.9257,61.9812,61.8426,61.861,21100.0
2020-07-14 12:40:00,66.95,66.96,66.83,66.84,17592.0,61.8795,61.8888,61.7686,61.7779,17592.0
2020-07-14 12:45:00,66.86,67.11,66.86,67.09,28117.0,61.7963,62.0274,61.7963,62.0089,28117.0
2020-07-14 12:50:00,67.08,67.09,66.9,66.9,14959.0,61.9997,62.0089,61.8333,61.8333,14959.0
2020-07-14 12:55:00,66.91,66.94,66.82,66.88,27645.0,61.8426,61.8703,61.7594,61.8148,27645.0
2020-07-14 13:00:00,66.9,66.92,66.82,66.86,20788.0,61.8333,61.8518,61.7594,61.7963,20788.0
2020-07-14 13:05:00,66.87,66.95,66.75,66.76,31254.0,61.8056,61.8795,61.6947,61.7039,31254.0
2020-07-14 13:10:00,66.75,66.9,66.75,66.85,22164.0,61.6947,61.8333,61.6947,61.7871,22164.0
2020-07-14 13:15:00,66.87,66.92,66.81,66.83,38535.0,61.8056,61.8518,61.7501,61.7686,38535.0
2020-07-14 13:20:00,66.82,66.96,66.82,66.88,21288.0,61.7594,61.8888,61.7594,61.8148,21288.0
2020-07-14 13:25:00,66.88,66.9,66.79,66.8,32550.0,61.8148,61.8333,61.7316,61.7409,32550.0
2020-07-14 13:30:00,66.79,66.87,66.76,66.84,19373.0,61.7316,61.8056,61.7039,61.7779,19373.0
2020-07-14 13:35:00,66.83,67.04,66.78,67.04,28015.0,61.7686,61.9627,61.7224,61.9627,28015.0
2020-07-14 13:40:00,67.04,67.06,66.96,67.06,21596.0,61.9627,61.9812,61.8888,61.9812,21596.0
2020-07-14 13:45:00,67.05,67.13,67.02,67.07,33380.0,61.972,62.0459,61.9442,61.9904,33380.0
2020-07-14 13:50:00,67.07,67.17,67.04,67.05,31816.0,61.9904,62.0829,61.9627,61.972,31816.0
2020-07-14 13:55:00,67.06,67.11,66.83,67.01,81329.0,61.9812,62.0274,61.7686,61.935,81329.0
2020-07-14 14:00:00,67.02,67.26,66.92,67.09,99827.0,61.9442,62.1661,61.8518,62.0089,99827.0
2020-07-14 14:05:00,67.09,67.1,66.91,66.99,134858.0,62.0089,62.0182,61.8426,61.9165,134858.0
2020-07-14 14:10:00,67.0,67.02,66.94,67.0,26450.0,61.9257,61.9442,61.8703,61.9257,26450.0
2020-07-14 14:15:00,67.01,67.19,66.98,67.13,63358.0,61.935,62.1014,61.9073,62.0459,63358.0
2020-07-14 14:20:00,67.13,67.21,67.1,67.2,38273.0,62.0459,62.1198,62.0182,62.1106,38273.0
2020-07-14 14:25:00,67.19,67.21,67.08,67.09,32405.0,62.1014,62.1198,61.9997,62.0089,32405.0
2020-07-14 14:30:00,67.12,67.19,67.05,67.07,15281.0,62.0367,62.1014,61.972,61.9904,15281.0
2020-07-14 14:35:00,67.09,67.19,67.04,67.08,38695.0,62.0089,62.1014,61.9627,61.9997,38695.0
2020-07-14 14:40:00,67.09,67.11,67.03,67.11,13167.0,62.0089,62.0274,61.9535,62.0274,13167.0
2020-07-14 14:45:00,67.1,67.16,66.95,66.97,31534.0,62.0182,62.0736,61.8795,61.898,31534.0
2020-07-14 14:50:00,66.97,67.16,66.97,67.14,20526.0,61.898,62.0736,61.898,62.0551,20526.0
2020-07-14 14:55:00,67.14,67.23,67.08,67.15,27655.0,62.0551,62.1383,61.9997,62.0644,27655.0
2020-07-14 15:00:00,67.14,67.22,67.03,67.07,64006.0,62.0551,62.1291,61.9535,61.9904,64006.0
2020-07-14 15:05:00,67.08,67.1,67.03,67.04,43545.0,61.9997,62.0182,61.9535,61.9627,43545.0
2020-07-14 15:10:00,67.05,67.12,66.92,66.92,37164.0,61.972,62.0367,61.8518,61.8518,37164.0
2020-07-14 15:15:00,66.92,66.93,66.79,66.79,56695.0,61.8518,61.861,61.7316,61.7316,56695.0
2020-07-14 15:20:00,66.82,67.1,66.82,67.05,54847.0,61.7594,62.0182,61.7594,61.972,54847.0
2020-07-14 15:25:00,67.06,67.12,67.03,67.07,30123.0,61.9812,62.0367,61.9535,61.9904,30123.0
2020-07-14 15:30:00,67.08,67.17,67.04,67.09,34767.0,61.9997,62.0829,61.9627,62.0089,34767.0
2020-07-14 15:35:00,67.09,67.19,67.05,67.17,33017.0,62.0089,62.1014,61.972,62.0829,33017.0
2020-07-14 15:40:00,67.16,67.22,67.14,67.21,33698.0,62.0736,62.1291,62.0551,62.1198,33698.0
2020-07-14 15:45:00,67.21,67.38,67.19,67.36,60184.0,62.1198,62.277,62.1014,62.2585,60184.0
2020-07-14 15:50:00,67.37,67.57,67.37,67.52,64589.0,62.2677,62.4526,62.2677,62.4064,64589.0
2020-07-14 15:55:00,67.52,67.62,67.46,67.59,178698.0,62.4064,62.4988,62.3509,62.4711,178698.0
2020-07-15 09:30:00,68.64,69.6,68.64,69.57,359747.0,63.4415,64.3288,63.4415,64.3011,359747.0
2020-07-15 09:35:00,69.58,69.82,69.19,69.3,261258.0,64.3103,64.5322,63.9499,64.0516,261258.0
2020-07-15 09:40:00,69.32,69.66,69.32,69.6,192170.0,64.07,64.3843,64.07,64.3288,192170.0
2020-07-15 09:45:00,69.6,69.78,69.57,69.71,112568.0,64.3288,64.4952,64.3011,64.4305,112568.0
2020-07-15 09:50:00,69.72,69.82,69.57,69.7,247712.0,64.4397,64.5322,64.3011,64.4213,247712.0
2020-07-15 09:55:00,69.72,69.84,69.66,69.76,150584.0,64.4397,64.5507,64.3843,64.4767,150584.0
2020-07-15 10:00:00,69.77,69.8,69.33,69.35,231725.0,64.486,64.5137,64.0793,64.0978,231725.0
2020-07-15 10:05:00,69.37,69.46,69.29,69.38,131819.0,64.1163,64.1994,64.0423,64.1255,131819.0
2020-07-15 10:10:00,69.43,69.44,69.25,69.33,53342.0,64.1717,64.181,64.0053,64.0793,53342.0
2020-07-15 10:15:00,69.31,69.51,69.24,69.49,106200.0,64.0608,64.2457,63.9961,64.2272,106200.0
2020-07-15 10:20:00,69.53,69.69,69.53,69.68,26508.0,64.2641,64.412,64.2641,64.4028,26508.0
2020-07-15 10:25:00,69.67,69.89,69.65,69.89,31405.0,64.3935,64.5969,64.375,64.5969,31405.0
2020-07-15 10:30:00,69.85,70.09,69.83,70.04,97267.0,64.5599,64.7817,64.5414,64.7355,97267.0
2020-07-15 10:35:00,70.05,70.18,70.04,70.1,44332.0,64.7448,64.8649,64.7355,64.791,44332.0
2020-07-15 10:40:00,70.11,70.23,70.06,70.16,23106.0,64.8002,64.9111,64.754,64.8464,23106.0
2020-07-15 10:45:00,70.16,70.2,70.01,70.2,36608.0,64.8464,64.8834,64.7078,64.8834,36608.0
2020-07-15 10:50:00,70.23,70.28,70.1,70.16,16835.0,64.9111,64.9573,64.791,64.8464,16835.0
2020-07-15 10:55:00,70.12,70.25,70.07,70.14,23867.0,64.8095,64.9296,64.7632,64.8279,23867.0
2020-07-15 11:00:00,70.16,70.24,69.9,69.92,38653.0,64.8464,64.9204,64.6061,64.6246,38653.0
2020-07-15 11:05:00,69.93,69.96,69.72,69.84,26175.0,64.6338,64.6616,64.4397,64.5507,26175.0
2020-07-15 11:10:00,69.85,69.95,69.78,69.93,20560.0,64.5599,64.6523,64.4952,64.6338,20560.0
2020-07-15 11:15:00,69.91,69.92,69.73,69.87,92626.0,64.6154,64.6246,64.449,64.5784,92626.0
2020-07-15 11:20:00,69.87,69.92,69.57,69.61,33859.0,64.5784,64.6246,64.3011,64.3381,33859.0
2020-07-15 11:25:00,69.62,69.94,69.59,69.93,33977.0,64.3473,64.6431,64.3196,64.6338,33977.0
2020-07-15 11:30:00,69.93,69.94,69.81,69.88,40090.0,64.6338,64.6431,64.5229,64.5876,40090.0
2020-07-15 11:35:00,69.88,69.96,69.73,69.73,32706.0,64.5876,64.6616,64.449,64.449,32706.0
2020-07-15 11:40:00,69.7,69.97,69.65,69.94,60322.0,64.4213,64.6708,64.375,64.6431,60322.0
2020-07-15 11:45:00,69.94,69.96,69.62,69.66,25381.0,64.6431,64.6616,64.3473,64.3843,25381.0
2020-07-15 11:50:00,69.66,69.74,69.64,69.69,15730.0,64.3843,64.4582,64.3658,64.412,15730.0
2020-07-15 11:55:00,69.68,69.7,69.42,69.42,29816.0,64.4028,64.4213,64.1625,64.1625,29816.0
2020-07-15 12:00:00,69.43,69.44,69.25,69.29,29002.0,64.1717,64.181,64.0053,64.0423,29002.0
2020-07-15 12:05:00,69.31,69.49,69.31,69.46,25330.0,64.0608,64.2272,64.0608,64.1994,25330.0
2020-07-15 12:10:00,69.44,69.45,69.33,69.45,14021.0,64.181,64.1902,64.0793,64.1902,14021.0
2020-07-15 12:15:00,69.45,69.62,69.43,69.6,26074.0,64.1902,64.3473,64.1717,64.3288,26074.0
2020-07-15 12:20:00,69.6,69.68,69.52,69.57,26633.0,64.3288,64.4028,64.2549,64.3011,26633.0
2020-07-15 12:25:00,69.58,69.71,69.54,69.68,9916.0,64.3103,64.4305,64.2734,64.4028,9916.0
2020-07-15 12:30:00,69.67,69.7,69.53,69.66,31950.0,64.3935,64.4213,64.2641,64.3843,31950.0
2020-07-15 12:35:00,69.62,69.76,69.53,69.55,31357.0,64.3473,64.4767,64.2641,64.2826,31357.0
2020-07-15 12:40:00,69.56,69.73,69.54,69.7,66208.0,64.2919,64.449,64.2734,64.4213,66208.0
2020-07-15 12:45:00,69.7,69.82,69.65,69.75,51713.0,64.4213,64.5322,64.375,64.4675,51713.0
2020-07-15 12:50:00,69.75,69.83,69.73,69.83,38192.0,64.4675,64.5414,64.449,64.5414,38192.0
2020-07-15 12:55:00,69.82,69.91,69.8,69.91,21803.0,64.5322,64.6154,64.5137,64.6154,21803.0
2020-07-15 13:00:00,69.9,69.92,69.84,69.91,25741.0,64.6061,64.6246,64.5507,64.6154,25741.0
2020-07-15 13:05:00,69.91,70.03,69.9,70.0,52548.0,64.6154,64.7263,64.6061,64.6985,52548.0
2020-07-15 13:10:00,70.01,70.03,69.87,69.92,21926.0,64.7078,64.7263,64.5784,64.6246,21926.0
2020-07-15 13:15:00,69.92,69.97,69.88,69.92,16335.0,64.6246,64.6708,64.5876,64.6246,16335.0
2020-07-15 13:20:00,69.92,70.0,69.9,69.93,22941.0,64.6246,64.6985,64.6061,64.6338,22941.0
2020-07-15 13:25:00,69.93,69.97,69.89,69.95,19271.0,64.6338,64.6708,64.5969,64.6523,19271.0
2020-07-15 13:30:00,69.98,70.06,69.97,70.03,18764.0,64.6801,64.754,64.6708,64.7263,18764.0
2020-07-15 13:35:00,70.03,70.13,70.02,70.1,22824.0,64.7263,64.8187,64.717,64.791,22824.0
2020-07-15 13:40:00,70.09,70.11,70.05,70.06,14030.0,64.7817,64.8002,64.7448,64.754,14030.0
2020-07-15 13:45:00,70.06,70.1,70.05,70.06,16104.0,64.754,64.791,64.7448,64.754,16104.0
2020-07-15 13:50:00,70.07,70.09,69.95,69.96,20402.0,64.7632,64.7817,64.6523,64.6616,20402.0
2020-07-15 13:55:00,69.97,70.02,69.95,70.02,15414.0,64.6708,64.717,64.6523,64.717,15414.0
2020-07-15 14:00:00,70.01,70.19,69.92,70.17,25772.0,64.7078,64.8742,64.6246,64.8557,25772.0
2020-07-15 14:05:00,70.15,70.17,70.03,70.04,21569.0,64.8372,64.8557,64.7263,64.7355,21569.0
2020-07-15 14:10:00,70.04,70.13,70.03,70.07,24879.0,64.7355,64.8187,64.7263,64.7632,24879.0
2020-07-15 14:15:00,70.07,70.13,70.01,70.05,27079.0,64.7632,64.8187,64.7078,64.7448,27079.0
2020-07-15 14:20:00,70.06,70.14,70.03,70.11,18386.0,64.754,64.8279,64.7263,64.8002,18386.0
2020-07-15 14:25:00,70.12,70.14,70.05,70.11,21480.0,64.8095,64.8279,64.7448,64.8002,21480.0
2020-07-15 14:30:00,70.1,70.25,70.1,70.2,32277.0,64.791,64.9296,64.791,64.8834,32277.0
2020-07-15 14:35:00,70.2,70.27,70.15,70.25,33502.0,64.8834,64.9481,64.8372,64.9296,33502.0
2020-07-15 14:40:00,70.27,70.38,70.19,70.19,50189.0,64.9481,65.0498,64.8742,64.8742,50189.0
2020-07-15 14:45:00,70.21,70.32,70.19,70.32,11746.0,64.8926,64.9943,64.8742,64.9943,11746.0
2020-07-15 14:50:00,70.32,70.33,70.05,70.05,38693.0,64.9943,65.0035,64.7448,64.7448,38693.0
2020-07-15 14:55:00,70.04,70.21,70.04,70.12,19685.0,64.7355,64.8926,64.7355,64.8095,19685.0
2020-07-15 15:00:00,70.1,70.26,70.08,70.23,52367.0,64.791,64.9388,64.7725,64.9111,52367.0
2020-07-15 15:05:00,70.23,70.25,70.1,70.21,36048.0,64.9111,64.9296,64.791,64.8926,36048.0
2020-07-15 15:10:00,70.17,70.22,70.11,70.14,27248.0,64.8557,64.9019,64.8002,64.8279,27248.0
2020-07-15 15:15:00,70.13,70.19,70.05,70.18,112945.0,64.8187,64.8742,64.7448,64.8649,112945.0
2020-07-15 15:20:00,70.17,70.22,70.11,70.15,73717.0,64.8557,64.9019,64.8002,64.8372,73717.0
2020-07-15 15:25:00,70.15,70.3,70.1,70.29,115606.0,64.8372,64.9758,64.791,64.9666,115606.0
2020-07-15 15:30:00,70.29,70.4,70.29,70.35,118815.0,64.9666,65.0682,64.9666,65.022,118815.0
2020-07-15 15:35:00,70.36,70.37,70.3,70.32,98751.0,65.0313,65.0405,64.9758,64.9943,98751.0
2020-07-15 15:40:00,70.32,70.44,70.26,70.43,98397.0,64.9943,65.1052,64.9388,65.096,98397.0
2020-07-15 15:45:00,70.43,70.53,70.43,70.5,132643.0,65.096,65.1884,65.096,65.1607,132643.0
2020-07-15 15:50:00,70.51,70.52,70.19,70.2,173522.0,65.1699,65.1792,64.8742,64.8834,173522.0
2020-07-15 15:55:00,70.2,70.24,70.14,70.14,157189.0,64.8834,64.9204,64.8279,64.8279,157189.0
2020-07-16 09:30:00,69.64,69.78,69.23,69.31,84943.0,64.3658,64.4952,63.9869,64.0608,84943.0
2020-07-16 09:35:00,69.32,69.6,69.27,69.54,112796.0,64.07,64.3288,64.0238,64.2734,112796.0
2020-07-16 09:40:00,69.6,69.6,69.17,69.37,33327.0,64.3288,64.3288,63.9314,64.1163,33327.0
2020-07-16 09:45:00,69.38,69.53,69.31,69.52,32357.0,64.1255,64.2641,64.0608,64.2549,32357.0
2020-07-16 09:50:00,69.53,69.88,69.48,69.81,44783.0,64.2641,64.5876,64.2179,64.5229,44783.0
2020-07-16 09:55:00,69.78,69.87,69.62,69.62,35385.0,64.4952,64.5784,64.3473,64.3473,35385.0
2020-07-16 10:00:00,69.63,69.77,69.45,69.48,41105.0,64.3566,64.486,64.1902,64.2179,41105.0
2020-07-16 10:05:00,69.47,69.53,69.37,69.48,14264.0,64.2087,64.2641,64.1163,64.2179,14264.0
2020-07-16 10:10:00,69.51,69.8,69.51,69.78,43963.0,64.2457,64.5137,64.2457,64.4952,43963.0
2020-07-16 10:15:00,69.77,69.83,69.68,69.79,63741.0,64.486,64.5414,64.4028,64.5044,63741.0
2020-07-16 10:20:00,69.76,69.89,69.74,69.79,20503.0,64.4767,64.5969,64.4582,64.5044,20503.0
2020-07-16 10:25:00,69.78,69.86,69.66,69.8,34826.0,64.4952,64.5691,64.3843,64.5137,34826.0
2020-07-16 10:30:00,69.81,69.85,69.75,69.81,17528.0,64.5229,64.5599,64.4675,64.5229,17528.0
2020-07-16 10:35:00,69.83,69.87,69.73,69.85,25047.0,64.5414,64.5784,64.449,64.5599,25047.0
2020-07-16 10:40:00,69.85,69.92,69.81,69.9,20675.0,64.5599,64.6246,64.5229,64.6061,20675.0
2020-07-16 10:45:00,69.9,69.99,69.85,69.92,27004.0,64.6061,64.6893,64.5599,64.6246,27004.0
2020-07-16 10:50:00,69.91,70.02,69.84,70.01,43222.0,64.6154,64.717,64.5507,64.7078,43222.0
2020-07-16 10:55:00,70.01,70.02,69.85,69.85,26790.0,64.7078,64.717,64.5599,64.5599,26790.0
2020-07-16 11:00:00,69.84,69.91,69.81,69.84,28699.0,64.5507,64.6154,64.5229,64.5507,28699.0
2020-07-16 11:05:00,69.84,69.91,69.7,69.72,24081.0,64.5507,64.6154,64.4213,64.4397,24081.0
2020-07-16 11:10:00,69.72,69.86,69.71,69.83,52101.0,64.4397,64.5691,64.4305,64.5414,52101.0
2020-07-16 11:15:00,69.82,69.93,69.79,69.93,34880.0,64.5322,64.6338,64.5044,64.6338,34880.0
2020-07-16 11:20:00,69.92,70.09,69.92,70.09,25487.0,64.6246,64.7817,64.6246,64.7817,25487.0
2020-07-16 11:25:00,70.08,70.16,70.03,70.06,23751.0,64.7725,64.8464,64.7263,64.754,23751.0
2020-07-16 11:30:00,70.05,70.09,69.87,69.93,35336.0,64.7448,64.7817,64.5784,64.6338,35336.0
2020-07-16 11:35:00,69.93,69.95,69.83,69.9,40060.0,64.6338,64.6523,64.5414,64.6061,40060.0
2020-07-16 11:40:00,69.9,69.94,69.86,69.86,26717.0,64.6061,64.6431,64.5691,64.5691,26717.0
2020-07-16 11:45:00,69.84,69.85,69.76,69.8,25146.0,64.5507,64.5599,64.4767,64.5137,25146.0
2020-07-16 11:50:00,69.8,69.92,69.8,69.91,20608.0,64.5137,64.6246,64.5137,64.6154,20608.0
2020-07-16 11:55:00,69.92,69.93,69.8,69.81,23658.0,64.6246,64.6338,64.5137,64.5229,23658.0
2020-07-16 12:00:00,69.8,69.8,69.59,69.71,26570.0,64.5137,64.5137,64.3196,64.4305,26570.0
2020-07-16 12:05:00,69.71,69.78,69.66,69.78,64195.0,64.4305,64.4952,64.3843,64.4952,64195.0
2020-07-16 12:10:00,69.78,69.81,69.6,69.63,17085.0,64.4952,64.5229,64.3288,64.3566,17085.0
2020-07-16 12:15:00,69.63,69.64,69.49,69.49,15091.0,64.3566,64.3658,64.2272,64.2272,15091.0
2020-07-16 12:20:00,69.48,69.58,69.47,69.58,28287.0,64.2179,64.3103,64.2087,64.3103,28287.0
2020-07-16 12:25:00,69.6,69.65,69.56,69.58,27218.0,64.3288,64.375,64.2919,64.3103,27218.0
2020-07-16 12:30:00,69.59,69.64,69.47,69.52,53613.0,64.3196,64.3658,64.2087,64.2549,53613.0
2020-07-16 12:35:00,69.52,69.58,69.48,69.5,15308.0,64.2549,64.3103,64.2179,64.2364,15308.0
2020-07-16 12:40:00,69.51,69.59,69.5,69.56,11173.0,64.2457,64.3196,64.2364,64.2919,11173.0
2020-07-16 12:45:00,69.57,69.57,69.46,69.52,9872.0,64.3011,64.3011,64.1994,64.2549,9872.0
2020-07-16 12:50:00,69.52,69.53,69.41,69.42,9121.0,64.2549,64.2641,64.1532,64.1625,9121.0
2020-07-16 12:55:00,69.42,69.42,69.29,69.33,10793.0,64.1625,64.1625,64.0423,64.0793,10793.0
2020-07-16 13:00:00,69.33,69.45,69.29,69.38,26753.0,64.0793,64.1902,64.0423,64.1255,26753.0
2020-07-16 13:05:00,69.38,69.48,69.37,69.47,13504.0,64.1255,64.2179,64.1163,64.2087,13504.0
2020-07-16 13:10:00,69.48,69.55,69.45,69.55,16289.0,64.2179,64.2826,64.1902,64.2826,16289.0
2020-07-16 13:15:00,69.55,69.64,69.54,69.64,27453.0,64.2826,64.3658,64.2734,64.3658,27453.0
2020-07-16 13:20:00,69.64,69.64,69.51,69.53,17509.0,64.3658,64.3658,64.2457,64.2641,17509.0
2020-07-16 13:25:00,69.54,69.67,69.51,69.66,32620.0,64.2734,64.3935,64.2457,64.3843,32620.0
2020-07-16 13:30:00,69.66,69.67,69.53,69.53,83642.0,64.3843,64.3935,64.2641,64.2641,83642.0
2020-07-16 13:35:00,69.55,69.57,69.29,69.34,24697.0,64.2826,64.3011,64.0423,64.0885,24697.0
2020-07-16 13:40:00,69.36,69.47,69.34,69.45,13742.0,64.107,64.2087,64.0885,64.1902,13742.0
2020-07-16 13:45:00,69.43,69.54,69.41,69.54,12794.0,64.1717,64.2734,64.1532,64.2734,12794.0
2020-07-16 13:50:00,69.53,69.59,69.48,69.48,40520.0,64.2641,64.3196,64.2179,64.2179,40520.0
2020-07-16 13:55:00,69.48,69.5,69.38,69.42,34081.0,64.2179,64.2364,64.1255,64.1625,34081.0
2020-07-16 14:00:00,69.42,69.56,69.42,69.55,23111.0,64.1625,64.2919,64.1625,64.2826,23111.0
2020-07-16 14:05:00,69.55,69.61,69.51,69.52,18458.0,64.2826,64.3381,64.2457,64.2549,18458.0
2020-07-16 14:10:00,69.51,69.58,69.49,69.58,46238.0,64.2457,64.3103,64.2272,64.3103,46238.0
2020-07-16 14:15:00,69.57,69.61,69.49,69.5,48662.0,64.3011,64.3381,64.2272,64.2364,48662.0
2020-07-16 14:20:00,69.5,69.55,69.48,69.53,16219.0,64.2364,64.2826,64.2179,64.2641,16219.0
2020-07-16 14:25:00,69.52,69.56,69.5,69.55,25613.0,64.2549,64.2919,64.2364,64.2826,25613.0
2020-07-16 14:30:00,69.54,69.59,69.49,69.56,17907.0,64.2734,64.3196,64.2272,64.2919,17907.0
2020-07-16 14:35:00,69.54,69.56,69.49,69.5,27237.0,64.2734,64.2919,64.2272,64.2364,27237.0
2020-07-16 14:40:00,69.51,69.58,69.5,69.52,17292.0,64.2457,64.3103,64.2364,64.2549,17292.0
2020-07-16 14:45:00,69.52,69.57,69.34,69.34,23296.0,64.2549,64.3011,64.0885,64.0885,23296.0
2020-07-16 14:50:00,69.37,69.45,69.36,69.36,24396.0,64.1163,64.1902,64.107,64.107,24396.0
2020-07-16 14:55:00,69.38,69.43,69.27,69.29,32343.0,64.1255,64.1717,64.0238,64.0423,32343.0
2020-07-16 15:00:00,69.33,69.36,69.22,69.28,27587.0,64.0793,64.107,63.9776,64.0331,27587.0
2020-07-16 15:05:00,69.25,69.4,69.24,69.4,29645.0,64.0053,64.144,63.9961,64.144,29645.0
2020-07-16 15:10:00,69.38,69.39,69.3,69.35,37512.0,64.1255,64.1347,64.0516,64.0978,37512.0
2020-07-16 15:15:00,69.34,69.46,69.33,69.38,54748.0,64.0885,64.1994,64.0793,64.1255,54748.0
2020-07-16 15:20:00,69.39,69.45,69.38,69.43,34426.0,64.1347,64.1902,64.1255,64.1717,34426.0
2020-07-16 15:25:00,69.41,69.56,69.38,69.54,22491.0,64.1532,64.2919,64.1255,64.2734,22491.0
2020-07-16 15:30:00,69.53,69.54,69.42,69.51,23171.0,64.2641,64.2734,64.1625,64.2457,23171.0
2020-07-16 15:35:00,69.51,69.59,69.46,69.56,36223.0,64.2457,64.3196,64.1994,64.2919,36223.0
2020-07-16 15:40:00,69.55,69.58,69.51,69.54,50685.0,64.2826,64.3103,64.2457,64.2734,50685.0
2020-07-16 15:45:00,69.54,69.61,69.49,69.52,37570.0,64.2734,64.3381,64.2272,64.2549,37570.0
2020-07-16 15:50:00,69.52,69.67,69.43,69.63,35837.0,64.2549,64.3935,64.1717,64.3566,35837.0
2020-07-16 15:55:00,69.64,69.74,69.63,69.71,63309.0,64.3658,64.4582,64.3566,64.4305,63309.0
2020-07-17 09:30:00,69.82,69.86,69.55,69.66,100030.0,64.5322,64.5691,64.2826,64.3843,100030.0
2020-07-17 09:35:00,69.67,69.75,69.53,69.6,28281.0,64.3935,64.4675,64.2641,64.3288,28281.0
2020-07-17 09:40:00,69.59,69.97,69.57,69.93,67716.0,64.3196,64.6708,64.3011,64.6338,67716.0
2020-07-17 09:45:00,69.9,70.11,69.9,70.06,23616.0,64.6061,64.8002,64.6061,64.754,23616.0
2020-07-17 09:50:00,70.07,70.23,69.96,70.01,56819.0,64.7632,64.9111,64.6616,64.7078,56819.0
2020-07-17 09:55:00,70.01,70.01,69.8,69.84,59007.0,64.7078,64.7078,64.5137,64.5507,59007.0
2020-07-17 10:00:00,69.82,69.89,69.61,69.71,71751.0,64.5322,64.5969,64.3381,64.4305,71751.0
2020-07-17 10:05:00,69.72,69.78,69.64,69.68,43174.0,64.4397,64.4952,64.3658,64.4028,43174.0
2020-07-17 10:10:00,69.67,69.72,69.59,69.59,27892.0,64.3935,64.4397,64.3196,64.3196,27892.0
2020-07-17 10:15:00,69.58,69.73,69.56,69.6,16660.0,64.3103,64.449,64.2919,64.3288,16660.0
2020-07-17 10:20:00,69.6,69.61,69.31,69.33,22572.0,64.3288,64.3381,64.0608,64.0793,22572.0
2020-07-17 10:25:00,69.31,69.37,69.26,69.35,23267.0,64.0608,64.1163,64.0146,64.0978,23267.0
2020-07-17 10:30:00,69.35,69.39,69.25,69.29,68669.0,64.0978,64.1347,64.0053,64.0423,68669.0
2020-07-17 10:35:00,69.31,69.5,69.31,69.46,40864.0,64.0608,64.2364,64.0608,64.1994,40864.0
2020-07-17 10:40:00,69.46,69.5,69.39,69.39,27785.0,64.1994,64.2364,64.1347,64.1347,27785.0
2020-07-17 10:45:00,69.39,69.62,69.39,69.62,32672.0,64.1347,64.3473,64.1347,64.3473,32672.0
2020-07-17 10:50:00,69.61,69.73,69.59,69.71,29841.0,64.3381,64.449,64.3196,64.4305,29841.0
2020-07-17 10:55:00,69.71,69.82,69.71,69.79,40909.0,64.4305,64.5322,64.4305,64.5044,40909.0
2020-07-17 11:00:00,69.8,69.92,69.77,69.78,26721.0,64.5137,64.6246,64.486,64.4952,26721.0
2020-07-17 11:05:00,69.78,69.86,69.73,69.86,23514.0,64.4952,64.5691,64.449,64.5691,23514.0
2020-07-17 11:10:00,69.86,69.88,69.8,69.86,15171.0,64.5691,64.5876,64.5137,64.5691,15171.0
2020-07-17 11:15:00,69.88,69.96,69.86,69.86,42389.0,64.5876,64.6616,64.5691,64.5691,42389.0
2020-07-17 11:20:00,69.87,69.93,69.85,69.87,17665.0,64.5784,64.6338,64.5599,64.5784,17665.0
2020-07-17 11:25:00,69.86,69.88,69.79,69.81,17161.0,64.5691,64.5876,64.5044,64.5229,17161.0
2020-07-17 11:30:00,69.81,69.84,69.76,69.76,51144.0,64.5229,64.5507,64.4767,64.4767,51144.0
2020-07-17 11:35:00,69.77,69.88,69.77,69.87,14316.0,64.486,64.5876,64.486,64.5784,14316.0
2020-07-17 11:40:00,69.88,69.92,69.86,69.91,18612.0,64.5876,64.6246,64.5691,64.6154,18612.0
2020-07-17 11:45:00,69.91,69.95,69.86,69.86,12546.0,64.6154,64.6523,64.5691,64.5691,12546.0
2020-07-17 11:50:00,69.84,69.99,69.82,69.98,17700.0,64.5507,64.6893,64.5322,64.6801,17700.0
2020-07-17 11:55:00,69.97,70.01,69.94,70.0,16632.0,64.6708,64.7078,64.6431,64.6985,16632.0
2020-07-17 12:00:00,70.0,70.07,69.99,70.04,39169.0,64.6985,64.7632,64.6893,64.7355,39169.0
2020-07-17 12:05:00,70.04,70.16,70.04,70.09,38517.0,64.7355,64.8464,64.7355,64.7817,38517.0
2020-07-17 12:10:00,70.09,70.14,70.07,70.08,23522.0,64.7817,64.8279,64.7632,64.7725,23522.0
2020-07-17 12:15:00,70.08,70.09,69.98,69.99,14749.0,64.7725,64.7817,64.6801,64.6893,14749.0
2020-07-17 12:20:00,69.98,70.04,69.97,70.04,16347.0,64.6801,64.7355,64.6708,64.7355,16347.0
2020-07-17 12:25:00,70.04,70.05,69.98,69.99,9520.0,64.7355,64.7448,64.6801,64.6893,9520.0
2020-07-17 12:30:00,69.99,70.0,69.91,69.92,12900.0,64.6893,64.6985,64.6154,64.6246,12900.0
2020-07-17 12:35:00,69.93,69.96,69.85,69.86,35728.0,64.6338,64.6616,64.5599,64.5691,35728.0
2020-07-17 12:40:00,69.86,69.87,69.79,69.83,17068.0,64.5691,64.5784,64.5044,64.5414,17068.0
2020-07-17 12:45:00,69.84,69.88,69.82,69.82,13698.0,64.5507,64.5876,64.5322,64.5322,13698.0
2020-07-17 12:50:00,69.82,69.83,69.78,69.83,23465.0,64.5322,64.5414,64.4952,64.5414,23465.0
2020-07-17 12:55:00,69.82,69.84,69.72,69.75,15165.0,64.5322,64.5507,64.4397,64.4675,15165.0
2020-07-17 13:00:00,69.74,69.75,69.7,69.72,19492.0,64.4582,64.4675,64.4213,64.4397,19492.0
2020-07-17 13:05:00,69.72,69.78,69.71,69.76,12142.0,64.4397,64.4952,64.4305,64.4767,12142.0
2020-07-17 13:10:00,69.76,69.91,69.76,69.9,20973.0,64.4767,64.6154,64.4767,64.6061,20973.0
2020-07-17 13:15:00,69.9,69.92,69.73,69.78,50564.0,64.6061,64.6246,64.449,64.4952,50564.0
2020-07-17 13:20:00,69.78,69.86,69.77,69.82,21874.0,64.4952,64.5691,64.486,64.5322,21874.0
2020-07-17 13:25:00,69.84,69.88,69.78,69.78,15389.0,64.5507,64.5876,64.4952,64.4952,15389.0
2020-07-17 13:30:00,69.78,69.8,69.7,69.72,14326.0,64.4952,64.5137,64.4213,64.4397,14326.0
2020-07-17 13:35:00,69.7,69.73,69.63,69.65,14781.0,64.4213,64.449,64.3566,64.375,14781.0
2020-07-17 13:40:00,69.66,69.76,69.65,69.76,19219.0,64.3843,64.4767,64.375,64.4767,19219.0
2020-07-17 13:45:00,69.78,69.78,69.68,69.68,15067.0,64.4952,64.4952,64.4028,64.4028,15067.0
2020-07-17 13:50:00,69.68,69.71,69.63,69.7,22929.0,64.4028,64.4305,64.3566,64.4213,22929.0
2020-07-17 13:55:00,69.7,69.72,69.64,69.7,17776.0,64.4213,64.4397,64.3658,64.4213,17776.0
2020-07-17 14:00:00,69.7,69.71,69.62,69.7,50449.0,64.4213,64.4305,64.3473,64.4213,50449.0
2020-07-17 14:05:00,69.71,69.72,69.66,69.7,12787.0,64.4305,64.4397,64.3843,64.4213,12787.0
2020-07-17 14:10:00,69.7,69.78,69.66,69.78,43823.0,64.4213,64.4952,64.3843,64.4952,43823.0
2020-07-17 14:15:00,69.78,69.82,69.76,69.82,15032.0,64.4952,64.5322,64.4767,64.5322,15032.0
2020-07-17 14:20:00,69.82,69.82,69.7,69.71,53490.0,64.5322,64.5322,64.4213,64.4305,53490.0
2020-07-17 14:25:00,69.71,69.74,69.7,69.71,13183.0,64.4305,64.4582,64.4213,64.4305,13183.0
2020-07-17 14:30:00,69.7,69.7,69.59,69.61,15618.0,64.4213,64.4213,64.3196,64.3381,15618.0
2020-07-17 14:35:00,69.6,69.64,69.57,69.63,16791.0,64.3288,64.3658,64.3011,64.3566,16791.0
2020-07-17 14:40:00,69.66,69.66,69.6,69.64,10652.0,64.3843,64.3843,64.3288,64.3658,10652.0
2020-07-17 14:45:00,69.64,69.64,69.57,69.63,26989.0,64.3658,64.3658,64.3011,64.3566,26989.0
2020-07-17 14:50:00,69.63,69.68,69.62,69.66,34126.0,64.3566,64.4028,64.3473,64.3843,34126.0
2020-07-17 14:55:00,69.67,69.68,69.63,69.64,27395.0,64.3935,64.4028,64.3566,64.3658,27395.0
2020-07-17 15:00:00,69.62,69.69,69.59,69.64,34669.0,64.3473,64.412,64.3196,64.3658,34669.0
2020-07-17 15:05:00,69.64,69.69,69.6,69.65,19923.0,64.3658,64.412,64.3288,64.375,19923.0
2020-07-17 15:10:00,69.63,69.63,69.54,69.56,16936.0,64.3566,64.3566,64.2734,64.2919,16936.0
2020-07-17 15:15:00,69.53,69.66,69.53,69.63,129675.0,64.2641,64.3843,64.2641,64.3566,129675.0
2020-07-17 15:20:00,69.64,69.76,69.61,69.76,113133.0,64.3658,64.4767,64.3381,64.4767,113133.0
2020-07-17 15:25:00,69.77,69.8,69.74,69.78,107531.0,64.486,64.5137,64.4582,64.4952,107531.0
2020-07-17 15:30:00,69.78,69.81,69.75,69.78,114190.0,64.4952,64.5229,64.4675,64.4952,114190.0
2020-07-17 15:35:00,69.77,69.78,69.69,69.76,178903.0,64.486,64.4952,64.412,64.4767,178903.0
2020-07-17 15:40:00,69.77,69.87,69.75,69.85,133600.0,64.486,64.5784,64.4675,64.5599,133600.0
2020-07-17 15:45:00,69.84,69.84,69.72,69.8,160725.0,64.5507,64.5507,64.4397,64.5137,160725.0
2020-07-17 15:50:00,69.78,69.8,69.65,69.66,200376.0,64.4952,64.5137,64.375,64.3843,200376.0
2020-07-17 15:55:00,69.67,69.71,69.65,69.69,57121.0,64.3935,64.4305,64.375,64.412,57121.0
2020-07-20 09:30:00,69.47,69.61,69.35,69.55,78714.0,64.2087,64.3381,64.0978,64.2826,78714.0
2020-07-20 09:35:00,69.65,69.66,69.26,69.65,36732.0,64.375,64.3843,64.0146,64.375,36732.0
2020-07-20 09:40:00,69.61,69.64,69.21,69.27,56026.0,64.3381,64.3658,63.9684,64.0238,56026.0
2020-07-20 09:45:00,69.26,69.3,69.03,69.03,48580.0,64.0146,64.0516,63.802,63.802,48580.0
2020-07-20 09:50:00,69.03,69.15,69.02,69.05,47519.0,63.802,63.9129,63.7928,63.8205,47519.0
2020-07-20 09:55:00,69.05,69.1,68.96,69.08,77482.0,63.8205,63.8667,63.7373,63.8482,77482.0
2020-07-20 10:00:00,69.09,69.1,68.91,68.98,26262.0,63.8575,63.8667,63.6911,63.7558,26262.0
2020-07-20 10:05:00,68.98,69.21,68.98,69.0,22253.0,63.7558,63.9684,63.7558,63.7743,22253.0
2020-07-20 10:10:00,69.04,69.14,68.98,69.03,26959.0,63.8112,63.9037,63.7558,63.802,26959.0
2020-07-20 10:15:00,69.02,69.11,68.98,68.98,17941.0,63.7928,63.8759,63.7558,63.7558,17941.0
2020-07-20 10:20:00,68.99,69.04,68.93,69.04,29032.0,63.765,63.8112,63.7096,63.8112,29032.0
2020-07-20 10:25:00,69.05,69.12,68.98,69.12,24514.0,63.8205,63.8852,63.7558,63.8852,24514.0
2020-07-20 10:30:00,69.15,69.29,69.13,69.29,22105.0,63.9129,64.0423,63.8944,64.0423,22105.0
2020-07-20 10:35:00,69.29,69.37,69.24,69.27,28539.0,64.0423,64.1163,63.9961,64.0238,28539.0
2020-07-20 10:40:00,69.27,69.37,69.25,69.37,11284.0,64.0238,64.1163,64.0053,64.1163,11284.0
2020-07-20 10:45:00,69.37,69.37,69.21,69.25,26412.0,64.1163,64.1163,63.9684,64.0053,26412.0
2020-07-20 10:50:00,69.24,69.27,69.18,69.21,40731.0,63.9961,64.0238,63.9406,63.9684,40731.0
2020-07-20 10:55:00,69.21,69.26,69.13,69.16,20667.0,63.9684,64.0146,63.8944,63.9222,20667.0
2020-07-20 11:00:00,69.17,69.29,69.13,69.23,36809.0,63.9314,64.0423,63.8944,63.9869,36809.0
2020-07-20 11:05:00,69.21,69.22,69.15,69.19,21622.0,63.9684,63.9776,63.9129,63.9499,21622.0
2020-07-20 11:10:00,69.2,69.26,69.07,69.07,25778.0,63.9591,64.0146,63.839,63.839,25778.0
2020-07-20 11:15:00,69.08,69.17,69.07,69.16,8943.0,63.8482,63.9314,63.839,63.9222,8943.0
2020-07-20 11:20:00,69.17,69.21,69.02,69.05,21539.0,63.9314,63.9684,63.7928,63.8205,21539.0
2020-07-20 11:25:00,69.06,69.14,69.05,69.11,34339.0,63.8297,63.9037,63.8205,63.8759,34339.0
2020-07-20 11:30:00,69.11,69.16,69.09,69.12,13736.0,63.8759,63.9222,63.8575,63.8852,13736.0
2020-07-20 11:35:00,69.16,69.2,69.07,69.13,21602.0,63.9222,63.9591,63.839,63.8944,21602.0
2020-07-20 11:40:00,69.14,69.18,69.12,69.12,19519.0,63.9037,63.9406,63.8852,63.8852,19519.0
2020-07-20 11:45:00,69.12,69.24,69.11,69.23,13531.0,63.8852,63.9961,63.8759,63.9869,13531.0
2020-07-20 11:50:00,69.23,69.23,69.18,69.21,8926.0,63.9869,63.9869,63.9406,63.9684,8926.0
2020-07-20 11:55:00,69.22,69.22,69.12,69.13,12189.0,63.9776,63.9776,63.8852,63.8944,12189.0
2020-07-20 12:00:00,69.13,69.13,68.97,68.99,56089.0,63.8944,63.8944,63.7465,63.765,56089.0
2020-07-20 12:05:00,69.0,69.01,68.93,68.94,29635.0,63.7743,63.7835,63.7096,63.7188,29635.0
2020-07-20 12:10:00,68.96,68.98,68.92,68.96,9485.0,63.7373,63.7558,63.7003,63.7373,9485.0
2020-07-20 12:15:00,68.97,69.06,68.97,69.03,38288.0,63.7465,63.8297,63.7465,63.802,38288.0
2020-07-20 12:20:00,69.04,69.08,68.97,69.0,43220.0,63.8112,63.8482,63.7465,63.7743,43220.0
2020-07-20 12:25:00,69.01,69.01,68.85,68.89,14549.0,63.7835,63.7835,63.6356,63.6726,14549.0
2020-07-20 12:30:00,68.91,68.97,68.85,68.97,16556.0,63.6911,63.7465,63.6356,63.7465,16556.0
2020-07-20 12:35:00,68.96,69.01,68.93,68.97,11254.0,63.7373,63.7835,63.7096,63.7465,11254.0
2020-07-20 12:40:00,68.97,69.0,68.95,69.0,14377.0,63.7465,63.7743,63.7281,63.7743,14377.0
2020-07-20 12:45:00,69.0,69.08,68.99,69.05,21958.0,63.7743,63.8482,63.765,63.8205,21958.0
2020-07-20 12:50:00,69.05,69.08,68.96,69.04,16510.0,63.8205,63.8482,63.7373,63.8112,16510.0
2020-07-20 12:55:00,69.05,69.1,69.04,69.1,13263.0,63.8205,63.8667,63.8112,63.8667,13263.0
2020-07-20 13:00:00,69.1,69.11,69.03,69.1,13347.0,63.8667,63.8759,63.802,63.8667,13347.0
2020-07-20 13:05:00,69.08,69.08,69.03,69.06,12856.0,63.8482,63.8482,63.802,63.8297,12856.0
2020-07-20 13:10:00,69.08,69.13,69.03,69.03,10704.0,63.8482,63.8944,63.802,63.802,10704.0
2020-07-20 13:15:00,69.05,69.11,69.04,69.09,9854.0,63.8205,63.8759,63.8112,63.8575,9854.0
2020-07-20 13:20:00,69.09,69.12,69.07,69.1,13221.0,63.8575,63.8852,63.839,63.8667,13221.0
2020-07-20 13:25:00,69.1,69.19,69.1,69.18,8843.0,63.8667,63.9499,63.8667,63.9406,8843.0
2020-07-20 13:30:00,69.17,69.29,69.17,69.27,12125.0,63.9314,64.0423,63.9314,64.0238,12125.0
2020-07-20 13:35:00,69.26,69.38,69.25,69.37,25909.0,64.0146,64.1255,64.0053,64.1163,25909.0
2020-07-20 13:40:00,69.36,69.42,69.31,69.33,27643.0,64.107,64.1625,64.0608,64.0793,27643.0
2020-07-20 13:45:00,69.33,69.34,69.25,69.27,11595.0,64.0793,64.0885,64.0053,64.0238,11595.0
2020-07-20 13:50:00,69.27,69.4,69.25,69.39,24318.0,64.0238,64.144,64.0053,64.1347,24318.0
2020-07-20 13:55:00,69.39,69.39,69.34,69.34,20857.0,64.1347,64.1347,64.0885,64.0885,20857.0
2020-07-20 14:00:00,69.35,69.39,69.31,69.37,20750.0,64.0978,64.1347,64.0608,64.1163,20750.0
2020-07-20 14:05:00,69.39,69.41,69.35,69.39,11997.0,64.1347,64.1532,64.0978,64.1347,11997.0
2020-07-20 14:10:00,69.38,69.38,69.3,69.3,7639.0,64.1255,64.1255,64.0516,64.0516,7639.0
2020-07-20 14:15:00,69.3,69.34,69.26,69.31,14214.0,64.0516,64.0885,64.0146,64.0608,14214.0
2020-07-20 14:20:00,69.3,69.31,69.23,69.25,27404.0,64.0516,64.0608,63.9869,64.0053,27404.0
2020-07-20 14:25:00,69.26,69.33,69.26,69.32,11944.0,64.0146,64.0793,64.0146,64.07,11944.0
2020-07-20 14:30:00,69.33,69.36,69.32,69.33,22386.0,64.0793,64.107,64.07,64.0793,22386.0
2020-07-20 14:35:00,69.32,69.35,69.28,69.32,20142.0,64.07,64.0978,64.0331,64.07,20142.0
2020-07-20 14:40:00,69.33,69.36,69.29,69.33,21026.0,64.0793,64.107,64.0423,64.0793,21026.0
2020-07-20 14:45:00,69.35,69.35,69.29,69.34,13237.0,64.0978,64.0978,64.0423,64.0885,13237.0
2020-07-20 14:50:00,69.35,69.41,69.32,69.38,20288.0,64.0978,64.1532,64.07,64.1255,20288.0
2020-07-20 14:55:00,69.38,69.4,69.32,69.32,15200.0,64.1255,64.144,64.07,64.07,15200.0
2020-07-20 15:00:00,69.33,69.35,69.28,69.28,19578.0,64.0793,64.0978,64.0331,64.0331,19578.0
2020-07-20 15:05:00,69.28,69.31,69.24,69.25,34270.0,64.0331,64.0608,63.9961,64.0053,34270.0
2020-07-20 15:10:00,69.24,69.26,69.2,69.23,46411.0,63.9961,64.0146,63.9591,63.9869,46411.0
2020-07-20 15:15:00,69.23,69.31,69.2,69.27,54357.0,63.9869,64.0608,63.9591,64.0238,54357.0
2020-07-20 15:20:00,69.26,69.27,69.22,69.23,16645.0,64.0146,64.0238,63.9776,63.9869,16645.0
2020-07-20 15:25:00,69.22,69.29,69.22,69.25,17659.0,63.9776,64.0423,63.9776,64.0053,17659.0
2020-07-20 15:30:00,69.25,69.35,69.22,69.32,40980.0,64.0053,64.0978,63.9776,64.07,40980.0
2020-07-20 15:35:00,69.33,69.35,69.29,69.32,35353.0,64.0793,64.0978,64.0423,64.07,35353.0
2020-07-20 15:40:00,69.32,69.34,69.26,69.27,20284.0,64.07,64.0885,64.0146,64.0238,20284.0
2020-07-20 15:45:00,69.27,69.33,69.27,69.32,32527.0,64.0238,64.0793,64.0238,64.07,32527.0
2020-07-20 15:50:00,69.33,69.33,69.24,69.31,38532.0,64.0793,64.0793,63.9961,64.0608,38532.0
2020-07-20 15:55:00,69.31,69.31,69.15,69.16,82462.0,64.0608,64.0608,63.9129,63.9222,82462.0
2020-07-21 09:30:00,69.94,70.11,69.76,70.1,110381.0,64.6431,64.8002,64.4767,64.791,110381.0
2020-07-21 09:35:00,70.07,70.5,70.07,70.39,94868.0,64.7632,65.1607,64.7632,65.059,94868.0
2020-07-21 09:40:00,70.43,70.69,70.29,70.65,45637.0,65.096,65.3363,64.9666,65.2993,45637.0
2020-07-21 09:45:00,70.65,70.75,70.52,70.75,70587.0,65.2993,65.3917,65.1792,65.3917,70587.0
2020-07-21 09:50:00,70.74,70.88,70.74,70.83,74286.0,65.3825,65.5119,65.3825,65.4657,74286.0
2020-07-21 09:55:00,70.83,70.87,70.68,70.79,34284.0,65.4657,65.5027,65.327,65.4287,34284.0
2020-07-21 10:00:00,70.82,70.87,70.66,70.74,106901.0,65.4564,65.5027,65.3086,65.3825,106901.0
2020-07-21 10:05:00,70.75,70.87,70.59,70.59,37967.0,65.3917,65.5027,65.2439,65.2439,37967.0
2020-07-21 10:10:00,70.57,70.75,70.55,70.58,47048.0,65.2254,65.3917,65.2069,65.2346,47048.0
2020-07-21 10:15:00,70.6,70.63,70.34,70.36,52746.0,65.2531,65.2808,65.0128,65.0313,52746.0
2020-07-21 10:20:00,70.33,70.35,70.23,70.24,29161.0,65.0035,65.022,64.9111,64.9204,29161.0
2020-07-21 10:25:00,70.24,70.29,70.05,70.09,41704.0,64.9204,64.9666,64.7448,64.7817,41704.0
2020-07-21 10:30:00,70.09,70.29,70.06,70.19,21787.0,64.7817,64.9666,64.754,64.8742,21787.0
2020-07-21 10:35:00,70.18,70.42,70.09,70.4,37073.0,64.8649,65.0867,64.7817,65.0682,37073.0
2020-07-21 10:40:00,70.37,70.51,70.23,70.23,52783.0,65.0405,65.1699,64.9111,64.9111,52783.0
2020-07-21 10:45:00,70.18,70.51,70.17,70.48,32203.0,64.8649,65.1699,64.8557,65.1422,32203.0
2020-07-21 10:50:00,70.48,70.62,70.43,70.57,32154.0,65.1422,65.2716,65.096,65.2254,32154.0
2020-07-21 10:55:00,70.58,70.66,70.55,70.66,22188.0,65.2346,65.3086,65.2069,65.3086,22188.0
2020-07-21 11:00:00,70.67,70.76,70.61,70.73,31690.0,65.3178,65.401,65.2623,65.3733,31690.0
2020-07-21 11:05:00,70.73,70.8,70.66,70.7,21099.0,65.3733,65.438,65.3086,65.3455,21099.0
2020-07-21 11:10:00,70.72,70.81,70.64,70.76,70597.0,65.364,65.4472,65.2901,65.401,70597.0
2020-07-21 11:15:00,70.76,70.96,70.76,70.92,41650.0,65.401,65.5858,65.401,65.5489,41650.0
2020-07-21 11:20:00,70.89,70.98,70.85,70.97,38528.0,65.5211,65.6043,65.4842,65.5951,38528.0
2020-07-21 11:25:00,70.98,71.0,70.88,70.98,22055.0,65.6043,65.6228,65.5119,65.6043,22055.0
2020-07-21 11:30:00,70.98,71.01,70.75,70.84,46731.0,65.6043,65.632,65.3917,65.4749,46731.0
2020-07-21 11:35:00,70.83,70.87,70.78,70.82,26657.0,65.4657,65.5027,65.4195,65.4564,26657.0
2020-07-21 11:40:00,70.81,70.97,70.74,70.97,10773.0,65.4472,65.5951,65.3825,65.5951,10773.0
2020-07-21 11:45:00,70.99,70.99,70.75,70.76,60350.0,65.6136,65.6136,65.3917,65.401,60350.0
2020-07-21 11:50:00,70.76,70.79,70.69,70.73,25872.0,65.401,65.4287,65.3363,65.3733,25872.0
2020-07-21 11:55:00,70.73,70.78,70.67,70.78,50750.0,65.3733,65.4195,65.3178,65.4195,50750.0
2020-07-21 12:00:00,70.8,70.88,70.73,70.74,26288.0,65.438,65.5119,65.3733,65.3825,26288.0
2020-07-21 12:05:00,70.74,70.8,70.7,70.7,11892.0,65.3825,65.438,65.3455,65.3455,11892.0
2020-07-21 12:10:00,70.69,70.69,70.62,70.66,18603.0,65.3363,65.3363,65.2716,65.3086,18603.0
2020-07-21 12:15:00,70.63,70.72,70.61,70.66,17205.0,65.2808,65.364,65.2623,65.3086,17205.0
2020-07-21 12:20:00,70.67,70.72,70.61,70.61,23018.0,65.3178,65.364,65.2623,65.2623,23018.0
2020-07-21 12:25:00,70.61,70.78,70.58,70.77,18884.0,65.2623,65.4195,65.2346,65.4102,18884.0
2020-07-21 12:30:00,70.77,70.82,70.74,70.81,12497.0,65.4102,65.4564,65.3825,65.4472,12497.0
2020-07-21 12:35:00,70.8,70.81,70.76,70.77,17856.0,65.438,65.4472,65.401,65.4102,17856.0
2020-07-21 12:40:00,70.78,70.92,70.75,70.91,23278.0,65.4195,65.5489,65.3917,65.5396,23278.0
2020-07-21 12:45:00,70.9,70.92,70.78,70.8,29294.0,65.5304,65.5489,65.4195,65.438,29294.0
2020-07-21 12:50:00,70.81,70.85,70.75,70.83,19223.0,65.4472,65.4842,65.3917,65.4657,19223.0
2020-07-21 12:55:00,70.85,70.91,70.84,70.9,12204.0,65.4842,65.5396,65.4749,65.5304,12204.0
2020-07-21 13:00:00,70.91,70.92,70.85,70.87,21588.0,65.5396,65.5489,65.4842,65.5027,21588.0
2020-07-21 13:05:00,70.87,70.95,70.85,70.95,7553.0,65.5027,65.5766,65.4842,65.5766,7553.0
2020-07-21 13:10:00,70.93,70.95,70.83,70.83,7376.0,65.5581,65.5766,65.4657,65.4657,7376.0
2020-07-21 13:15:00,70.85,70.95,70.8,70.92,17828.0,65.4842,65.5766,65.438,65.5489,17828.0
2020-07-21 13:20:00,70.92,70.97,70.91,70.91,40382.0,65.5489,65.5951,65.5396,65.5396,40382.0
2020-07-21 13:25:00,70.91,70.94,70.86,70.9,29306.0,65.5396,65.5673,65.4934,65.5304,29306.0
2020-07-21 13:30:00,70.86,70.92,70.84,70.91,20793.0,65.4934,65.5489,65.4749,65.5396,20793.0
2020-07-21 13:35:00,70.92,70.93,70.85,70.85,20720.0,65.5489,65.5581,65.4842,65.4842,20720.0
2020-07-21 13:40:00,70.87,70.9,70.85,70.88,9156.0,65.5027,65.5304,65.4842,65.5119,9156.0
2020-07-21 13:45:00,70.88,70.9,70.83,70.83,24901.0,65.5119,65.5304,65.4657,65.4657,24901.0
2020-07-21 13:50:00,70.84,70.84,70.77,70.78,21688.0,65.4749,65.4749,65.4102,65.4195,21688.0
2020-07-21 13:55:00,70.79,70.81,70.72,70.76,14556.0,65.4287,65.4472,65.364,65.401,14556.0
2020-07-21 14:00:00,70.77,70.87,70.77,70.81,21127.0,65.4102,65.5027,65.4102,65.4472,21127.0
2020-07-21 14:05:00,70.79,70.81,70.72,70.72,29641.0,65.4287,65.4472,65.364,65.364,29641.0
2020-07-21 14:10:00,70.73,70.73,70.68,70.72,26340.0,65.3733,65.3733,65.327,65.364,26340.0
2020-07-21 14:15:00,70.72,70.73,70.68,70.68,19406.0,65.364,65.3733,65.327,65.327,19406.0
2020-07-21 14:20:00,70.68,70.76,70.67,70.73,22558.0,65.327,65.401,65.3178,65.3733,22558.0
2020-07-21 14:25:00,70.73,70.77,70.71,70.76,16055.0,65.3733,65.4102,65.3548,65.401,16055.0
2020-07-21 14:30:00,70.76,70.78,70.7,70.72,29845.0,65.401,65.4195,65.3455,65.364,29845.0
2020-07-21 14:35:00,70.73,70.79,70.69,70.76,35420.0,65.3733,65.4287,65.3363,65.401,35420.0
2020-07-21 14:40:00,70.76,70.81,70.74,70.78,34150.0,65.401,65.4472,65.3825,65.4195,34150.0
2020-07-21 14:45:00,70.78,70.81,70.72,70.8,22092.0,65.4195,65.4472,65.364,65.438,22092.0
2020-07-21 14:50:00,70.79,70.81,70.75,70.78,13003.0,65.4287,65.4472,65.3917,65.4195,13003.0
2020-07-21 14:55:00,70.78,70.82,70.76,70.82,18811.0,65.4195,65.4564,65.401,65.4564,18811.0
2020-07-21 15:00:00,70.82,70.82,70.73,70.76,33266.0,65.4564,65.4564,65.3733,65.401,33266.0
2020-07-21 15:05:00,70.76,70.82,70.74,70.8,42551.0,65.401,65.4564,65.3825,65.438,42551.0
2020-07-21 15:10:00,70.78,70.8,70.62,70.64,36750.0,65.4195,65.438,65.2716,65.2901,36750.0
2020-07-21 15:15:00,70.65,70.65,70.53,70.59,87551.0,65.2993,65.2993,65.1884,65.2439,87551.0
2020-07-21 15:20:00,70.59,70.71,70.56,70.66,236165.0,65.2439,65.3548,65.2161,65.3086,236165.0
2020-07-21 15:25:00,70.66,70.72,70.61,70.65,108420.0,65.3086,65.364,65.2623,65.2993,108420.0
2020-07-21 15:30:00,70.65,70.69,70.58,70.59,88194.0,65.2993,65.3363,65.2346,65.2439,88194.0
2020-07-21 15:35:00,70.59,70.6,70.51,70.52,131504.0,65.2439,65.2531,65.1699,65.1792,131504.0
2020-07-21 15:40:00,70.51,70.6,70.46,70.59,119621.0,65.1699,65.2531,65.1237,65.2439,119621.0
2020-07-21 15:45:00,70.59,70.69,70.57,70.61,109368.0,65.2439,65.3363,65.2254,65.2623,109368.0
2020-07-21 15:50:00,70.62,70.62,70.39,70.51,124660.0,65.2716,65.2716,65.059,65.1699,124660.0
2020-07-21 15:55:00,70.52,70.69,70.47,70.69,198751.0,65.1792,65.3363,65.1329,65.3363,198751.0
2020-07-22 09:30:00,70.29,70.45,70.17,70.38,77642.0,64.9666,65.1145,64.8557,65.0498,77642.0
2020-07-22 09:35:00,70.38,70.69,70.35,70.63,104530.0,65.0498,65.3363,65.022,65.2808,104530.0
2020-07-22 09:40:00,70.65,70.82,70.61,70.82,41078.0,65.2993,65.4564,65.2623,65.4564,41078.0
2020-07-22 09:45:00,70.83,70.88,70.69,70.74,48503.0,65.4657,65.5119,65.3363,65.3825,48503.0
2020-07-22 09:50:00,70.73,70.79,70.62,70.71,51130.0,65.3733,65.4287,65.2716,65.3548,51130.0
2020-07-22 09:55:00,70.73,70.74,70.47,70.48,37661.0,65.3733,65.3825,65.1329,65.1422,37661.0
2020-07-22 10:00:00,70.48,70.6,70.41,70.54,52806.0,65.1422,65.2531,65.0775,65.1976,52806.0
2020-07-22 10:05:00,70.53,70.71,70.48,70.69,31516.0,65.1884,65.3548,65.1422,65.3363,31516.0
2020-07-22 10:10:00,70.69,70.73,70.58,70.59,24326.0,65.3363,65.3733,65.2346,65.2439,24326.0
2020-07-22 10:15:00,70.58,70.69,70.58,70.68,18609.0,65.2346,65.3363,65.2346,65.327,18609.0
2020-07-22 10:20:00,70.65,70.8,70.64,70.77,18726.0,65.2993,65.438,65.2901,65.4102,18726.0
2020-07-22 10:25:00,70.77,70.8,70.68,70.75,12725.0,65.4102,65.438,65.327,65.3917,12725.0
2020-07-22 10:30:00,70.75,70.95,70.75,70.89,17893.0,65.3917,65.5766,65.3917,65.5211,17893.0
2020-07-22 10:35:00,70.87,71.04,70.87,71.02,189290.0,65.5027,65.6598,65.5027,65.6413,189290.0
2020-07-22 10:40:00,71.0,71.09,70.93,71.05,27368.0,65.6228,65.706,65.5581,65.669,27368.0
2020-07-22 10:45:00,71.05,71.11,70.85,70.86,33475.0,65.669,65.7245,65.4842,65.4934,33475.0
2020-07-22 10:50:00,70.85,70.86,70.72,70.86,28434.0,65.4842,65.4934,65.364,65.4934,28434.0
2020-07-22 10:55:00,70.85,70.98,70.83,70.98,22257.0,65.4842,65.6043,65.4657,65.6043,22257.0
2020-07-22 11:00:00,70.97,71.03,70.84,70.92,54923.0,65.5951,65.6505,65.4749,65.5489,54923.0
2020-07-22 11:05:00,70.93,70.96,70.76,70.76,13658.0,65.5581,65.5858,65.401,65.401,13658.0
2020-07-22 11:10:00,70.76,70.81,70.7,70.76,35301.0,65.401,65.4472,65.3455,65.401,35301.0
2020-07-22 11:15:00,70.73,70.84,70.71,70.76,36919.0,65.3733,65.4749,65.3548,65.401,36919.0
2020-07-22 11:20:00,70.78,70.82,70.73,70.77,15845.0,65.4195,65.4564,65.3733,65.4102,15845.0
2020-07-22 11:25:00,70.78,70.85,70.77,70.82,24601.0,65.4195,65.4842,65.4102,65.4564,24601.0
2020-07-22 11:30:00,70.83,70.85,70.7,70.75,20120.0,65.4657,65.4842,65.3455,65.3917,20120.0
2020-07-22 11:35:00,70.73,70.84,70.7,70.84,26210.0,65.3733,65.4749,65.3455,65.4749,26210.0
2020-07-22 11:40:00,70.82,70.86,70.79,70.83,21268.0,65.4564,65.4934,65.4287,65.4657,21268.0
2020-07-22 11:45:00,70.82,70.86,70.77,70.78,13505.0,65.4564,65.4934,65.4102,65.4195,13505.0
2020-07-22 11:50:00,70.77,70.84,70.76,70.81,20283.0,65.4102,65.4749,65.401,65.4472,20283.0
2020-07-22 11:55:00,70.78,70.78,70.68,70.73,11462.0,65.4195,65.4195,65.327,65.3733,11462.0
2020-07-22 12:00:00,70.73,70.81,70.71,70.72,34664.0,65.3733,65.4472,65.3548,65.364,34664.0
2020-07-22 12:05:00,70.73,70.77,70.65,70.65,70770.0,65.3733,65.4102,65.2993,65.2993,70770.0
2020-07-22 12:10:00,70.66,70.84,70.66,70.83,19467.0,65.3086,65.4749,65.3086,65.4657,19467.0
2020-07-22 12:15:00,70.84,70.88,70.78,70.78,124735.0,65.4749,65.5119,65.4195,65.4195,124735.0
2020-07-22 12:20:00,70.78,70.78,70.72,70.74,19621.0,65.4195,65.4195,65.364,65.3825,19621.0
2020-07-22 12:25:00,70.73,70.79,70.72,70.78,19788.0,65.3733,65.4287,65.364,65.4195,19788.0
2020-07-22 12:30:00,70.77,70.85,70.77,70.82,21386.0,65.4102,65.4842,65.4102,65.4564,21386.0
2020-07-22 12:35:00,70.83,70.85,70.75,70.75,25354.0,65.4657,65.4842,65.3917,65.3917,25354.0
2020-07-22 12:40:00,70.74,70.75,70.7,70.73,35392.0,65.3825,65.3917,65.3455,65.3733,35392.0
2020-07-22 12:45:00,70.73,70.79,70.7,70.78,14954.0,65.3733,65.4287,65.3455,65.4195,14954.0
2020-07-22 12:50:00,70.78,70.79,70.7,70.7,20813.0,65.4195,65.4287,65.3455,65.3455,20813.0
2020-07-22 12:55:00,70.71,70.74,70.7,70.72,13290.0,65.3548,65.3825,65.3455,65.364,13290.0
2020-07-22 13:00:00,70.73,70.74,70.7,70.72,22780.0,65.3733,65.3825,65.3455,65.364,22780.0
2020-07-22 13:05:00,70.71,70.73,70.64,70.64,27464.0,65.3548,65.3733,65.2901,65.2901,27464.0
2020-07-22 13:10:00,70.63,70.68,70.58,70.62,26706.0,65.2808,65.327,65.2346,65.2716,26706.0
2020-07-22 13:15:00,70.63,70.64,70.57,70.59,13708.0,65.2808,65.2901,65.2254,65.2439,13708.0
2020-07-22 13:20:00,70.6,70.64,70.6,70.64,23610.0,65.2531,65.2901,65.2531,65.2901,23610.0
2020-07-22 13:25:00,70.61,70.63,70.56,70.61,17156.0,65.2623,65.2808,65.2161,65.2623,17156.0
2020-07-22 13:30:00,70.62,70.65,70.59,70.62,39112.0,65.2716,65.2993,65.2439,65.2716,39112.0
2020-07-22 13:35:00,70.61,70.61,70.52,70.54,490661.0,65.2623,65.2623,65.1792,65.1976,490661.0
2020-07-22 13:40:00,70.54,70.6,70.53,70.6,40271.0,65.1976,65.2531,65.1884,65.2531,40271.0
2020-07-22 13:45:00,70.6,70.62,70.5,70.53,105971.0,65.2531,65.2716,65.1607,65.1884,105971.0
2020-07-22 13:50:00,70.54,70.59,70.52,70.56,39573.0,65.1976,65.2439,65.1792,65.2161,39573.0
2020-07-22 13:55:00,70.55,70.56,70.43,70.43,51427.0,65.2069,65.2161,65.096,65.096,51427.0
2020-07-22 14:00:00,70.43,70.56,70.42,70.54,21034.0,65.096,65.2161,65.0867,65.1976,21034.0
2020-07-22 14:05:00,70.54,70.55,70.5,70.53,36875.0,65.1976,65.2069,65.1607,65.1884,36875.0
2020-07-22 14:10:00,70.53,70.54,70.47,70.53,38293.0,65.1884,65.1976,65.1329,65.1884,38293.0
2020-07-22 14:15:00,70.53,70.55,70.48,70.55,28374.0,65.1884,65.2069,65.1422,65.2069,28374.0
2020-07-22 14:20:00,70.54,70.55,70.46,70.48,27708.0,65.1976,65.2069,65.1237,65.1422,27708.0
2020-07-22 14:25:00,70.48,70.49,70.4,70.42,28820.0,65.1422,65.1514,65.0682,65.0867,28820.0
2020-07-22 14:30:00,70.41,70.52,70.34,70.48,35058.0,65.0775,65.1792,65.0128,65.1422,35058.0
2020-07-22 14:35:00,70.48,70.52,70.45,70.5,28132.0,65.1422,65.1792,65.1145,65.1607,28132.0
2020-07-22 14:40:00,70.49,70.53,70.47,70.5,32221.0,65.1514,65.1884,65.1329,65.1607,32221.0
2020-07-22 14:45:00,70.5,70.52,70.46,70.49,20959.0,65.1607,65.1792,65.1237,65.1514,20959.0
2020-07-22 14:50:00,70.5,70.58,70.49,70.54,26599.0,65.1607,65.2346,65.1514,65.1976,26599.0
2020-07-22 14:55:00,70.54,70.55,70.49,70.52,26535.0,65.1976,65.2069,65.1514,65.1792,26535.0
2020-07-22 15:00:00,70.53,70.57,70.49,70.53,34917.0,65.1884,65.2254,65.1514,65.1884,34917.0
2020-07-22 15:05:00,70.54,70.54,70.48,70.51,42764.0,65.1976,65.1976,65.1422,65.1699,42764.0
2020-07-22 15:10:00,70.53,70.64,70.49,70.6,33918.0,65.1884,65.2901,65.1514,65.2531,33918.0
2020-07-22 15:15:00,70.61,70.62,70.56,70.6,21307.0,65.2623,65.2716,65.2161,65.2531,21307.0
2020-07-22 15:20:00,70.59,70.6,70.56,70.58,19011.0,65.2439,65.2531,65.2161,65.2346,19011.0
2020-07-22 15:25:00,70.59,70.6,70.55,70.56,44353.0,65.2439,65.2531,65.2069,65.2161,44353.0
2020-07-22 15:30:00,70.56,70.59,70.5,70.51,24852.0,65.2161,65.2439,65.1607,65.1699,24852.0
2020-07-22 15:35:00,70.52,70.61,70.52,70.58,21353.0,65.1792,65.2623,65.1792,65.2346,21353.0
2020-07-22 15:40:00,70.58,70.63,70.58,70.61,26612.0,65.2346,65.2808,65.2346,65.2623,26612.0
2020-07-22 15:45:00,70.61,70.67,70.61,70.64,35568.0,65.2623,65.3178,65.2623,65.2901,35568.0
2020-07-22 15:50:00,70.65,70.71,70.63,70.68,38873.0,65.2993,65.3548,65.2808,65.327,38873.0
2020-07-22 15:55:00,70.69,70.76,70.65,70.75,90770.0,65.3363,65.401,65.2993,65.3917,90770.0
2020-07-23 09:30:00,70.69,71.13,70.62,71.11,87139.0,65.3363,65.743,65.2716,65.7245,87139.0
2020-07-23 09:35:00,71.15,71.16,71.0,71.08,32516.0,65.7614,65.7707,65.6228,65.6967,32516.0
2020-07-23 09:40:00,71.08,71.09,70.93,71.0,95461.0,65.6967,65.706,65.5581,65.6228,95461.0
2020-07-23 09:45:00,71.0,71.13,71.0,71.12,32668.0,65.6228,65.743,65.6228,65.7337,32668.0
2020-07-23 09:50:00,71.11,71.18,71.09,71.15,32375.0,65.7245,65.7892,65.706,65.7614,32375.0
2020-07-23 09:55:00,71.12,71.23,71.09,71.22,31481.0,65.7337,65.8354,65.706,65.8261,31481.0
2020-07-23 10:00:00,71.24,71.27,71.15,71.26,40793.0,65.8446,65.8724,65.7614,65.8631,40793.0
2020-07-23 10:05:00,71.27,71.3,71.12,71.12,26773.0,65.8724,65.9001,65.7337,65.7337,26773.0
2020-07-23 10:10:00,71.14,71.17,70.99,71.12,33986.0,65.7522,65.7799,65.6136,65.7337,33986.0
2020-07-23 10:15:00,71.14,71.17,70.97,70.97,37849.0,65.7522,65.7799,65.5951,65.5951,37849.0
2020-07-23 10:20:00,70.98,71.1,70.94,71.1,30874.0,65.6043,65.7152,65.5673,65.7152,30874.0
2020-07-23 10:25:00,71.11,71.23,71.1,71.21,30449.0,65.7245,65.8354,65.7152,65.8169,30449.0
2020-07-23 10:30:00,71.22,71.29,71.18,71.26,25583.0,65.8261,65.8908,65.7892,65.8631,25583.0
2020-07-23 10:35:00,71.26,71.33,71.15,71.31,23059.0,65.8631,65.9278,65.7614,65.9093,23059.0
2020-07-23 10:40:00,71.33,71.42,71.33,71.42,25169.0,65.9278,66.011,65.9278,66.011,25169.0
2020-07-23 10:45:00,71.42,71.44,71.35,71.43,30937.0,66.011,66.0295,65.9463,66.0202,30937.0
2020-07-23 10:50:00,71.41,71.52,71.38,71.39,37040.0,66.0018,66.1034,65.974,65.9833,37040.0
2020-07-23 10:55:00,71.39,71.45,71.33,71.33,44192.0,65.9833,66.0387,65.9278,65.9278,44192.0
2020-07-23 11:00:00,71.36,71.54,71.36,71.43,51106.0,65.9555,66.1219,65.9555,66.0202,51106.0
2020-07-23 11:05:00,71.4,71.56,71.32,71.56,41494.0,65.9925,66.1404,65.9186,66.1404,41494.0
2020-07-23 11:10:00,71.56,71.64,71.49,71.63,23154.0,66.1404,66.2143,66.0757,66.2051,23154.0
2020-07-23 11:15:00,71.62,71.65,71.57,71.59,41210.0,66.1958,66.2236,66.1496,66.1681,41210.0
2020-07-23 11:20:00,71.58,71.62,71.52,71.58,23830.0,66.1589,66.1958,66.1034,66.1589,23830.0
2020-07-23 11:25:00,71.58,71.65,71.55,71.63,20170.0,66.1589,66.2236,66.1312,66.2051,20170.0
2020-07-23 11:30:00,71.65,71.74,71.61,71.71,35206.0,66.2236,66.3068,66.1866,66.279,35206.0
2020-07-23 11:35:00,71.68,71.83,71.61,71.82,34677.0,66.2513,66.3899,66.1866,66.3807,34677.0
2020-07-23 11:40:00,71.8,71.88,71.75,71.77,33503.0,66.3622,66.4362,66.316,66.3345,33503.0
2020-07-23 11:45:00,71.77,71.87,71.72,71.85,21039.0,66.3345,66.4269,66.2883,66.4084,21039.0
2020-07-23 11:50:00,71.86,71.87,71.78,71.8,24484.0,66.4177,66.4269,66.3437,66.3622,24484.0
2020-07-23 11:55:00,71.79,71.87,71.78,71.84,31929.0,66.353,66.4269,66.3437,66.3992,31929.0
2020-07-23 12:00:00,71.82,71.86,71.73,71.73,73670.0,66.3807,66.4177,66.2975,66.2975,73670.0
2020-07-23 12:05:00,71.73,71.76,71.65,71.65,47353.0,66.2975,66.3252,66.2236,66.2236,47353.0
2020-07-23 12:10:00,71.65,71.8,71.65,71.77,37583.0,66.2236,66.3622,66.2236,66.3345,37583.0
2020-07-23 12:15:00,71.77,71.8,71.69,71.73,54781.0,66.3345,66.3622,66.2605,66.2975,54781.0
2020-07-23 12:20:00,71.72,71.8,71.7,71.71,39506.0,66.2883,66.3622,66.2698,66.279,39506.0
2020-07-23 12:25:00,71.7,71.76,71.65,71.72,41374.0,66.2698,66.3252,66.2236,66.2883,41374.0
2020-07-23 12:30:00,71.72,71.74,71.64,71.7,34988.0,66.2883,66.3068,66.2143,66.2698,34988.0
2020-07-23 12:35:00,71.7,71.73,71.6,71.61,56767.0,66.2698,66.2975,66.1774,66.1866,56767.0
2020-07-23 12:40:00,71.61,71.75,71.6,71.69,43677.0,66.1866,66.316,66.1774,66.2605,43677.0
2020-07-23 12:45:00,71.67,71.69,71.58,71.6,20607.0,66.2421,66.2605,66.1589,66.1774,20607.0
2020-07-23 12:50:00,71.57,71.66,71.55,71.63,21327.0,66.1496,66.2328,66.1312,66.2051,21327.0
2020-07-23 12:55:00,71.62,71.65,71.48,71.5,42409.0,66.1958,66.2236,66.0665,66.0849,42409.0
2020-07-23 13:00:00,71.5,71.61,71.46,71.6,40179.0,66.0849,66.1866,66.048,66.1774,40179.0
2020-07-23 13:05:00,71.57,71.59,71.47,71.5,21427.0,66.1496,66.1681,66.0572,66.0849,21427.0
2020-07-23 13:10:00,71.49,71.57,71.45,71.54,23457.0,66.0757,66.1496,66.0387,66.1219,23457.0
2020-07-23 13:15:00,71.53,71.54,71.4,71.45,33391.0,66.1127,66.1219,65.9925,66.0387,33391.0
2020-07-23 13:20:00,71.46,71.49,71.4,71.43,39894.0,66.048,66.0757,65.9925,66.0202,39894.0
2020-07-23 13:25:00,71.43,71.51,71.41,71.49,20926.0,66.0202,66.0942,66.0018,66.0757,20926.0
2020-07-23 13:30:00,71.48,71.49,71.29,71.38,47032.0,66.0665,66.0757,65.8908,65.974,47032.0
2020-07-23 13:35:00,71.37,71.41,71.25,71.29,40928.0,65.9648,66.0018,65.8539,65.8908,40928.0
2020-07-23 13:40:00,71.3,71.3,71.09,71.12,43460.0,65.9001,65.9001,65.706,65.7337,43460.0
2020-07-23 13:45:00,71.11,71.25,71.06,71.06,28409.0,65.7245,65.8539,65.6783,65.6783,28409.0
2020-07-23 13:50:00,71.06,71.13,70.96,70.98,50078.0,65.6783,65.743,65.5858,65.6043,50078.0
2020-07-23 13:55:00,70.98,71.09,70.93,71.09,110312.0,65.6043,65.706,65.5581,65.706,110312.0
2020-07-23 14:00:00,71.06,71.09,70.85,70.89,38792.0,65.6783,65.706,65.4842,65.5211,38792.0
2020-07-23 14:05:00,70.9,71.0,70.84,70.9,63138.0,65.5304,65.6228,65.4749,65.5304,63138.0
2020-07-23 14:10:00,70.9,70.9,70.69,70.73,52947.0,65.5304,65.5304,65.3363,65.3733,52947.0
2020-07-23 14:15:00,70.73,70.73,70.44,70.66,44503.0,65.3733,65.3733,65.1052,65.3086,44503.0
2020-07-23 14:20:00,70.66,70.78,70.51,70.78,42994.0,65.3086,65.4195,65.1699,65.4195,42994.0
2020-07-23 14:25:00,70.79,70.79,70.72,70.79,57596.0,65.4287,65.4287,65.364,65.4287,57596.0
2020-07-23 14:30:00,70.78,70.96,70.67,70.91,137351.0,65.4195,65.5858,65.3178,65.5396,137351.0
2020-07-23 14:35:00,70.94,70.95,70.77,70.77,132477.0,65.5673,65.5766,65.4102,65.4102,132477.0
2020-07-23 14:40:00,70.78,70.97,70.77,70.92,85331.0,65.4195,65.5951,65.4102,65.5489,85331.0
2020-07-23 14:45:00,70.91,71.01,70.8,70.98,68110.0,65.5396,65.632,65.438,65.6043,68110.0
2020-07-23 14:50:00,71.0,71.12,70.98,71.1,46981.0,65.6228,65.7337,65.6043,65.7152,46981.0
2020-07-23 14:55:00,71.08,71.08,70.98,71.05,54600.0,65.6967,65.6967,65.6043,65.669,54600.0
2020-07-23 15:00:00,71.06,71.12,70.97,71.07,36454.0,65.6783,65.7337,65.5951,65.6875,36454.0
2020-07-23 15:05:00,71.07,71.1,70.9,70.92,263031.0,65.6875,65.7152,65.5304,65.5489,263031.0
2020-07-23 15:10:00,70.92,71.05,70.87,71.0,36655.0,65.5489,65.669,65.5027,65.6228,36655.0
2020-07-23 15:15:00,70.99,71.08,70.95,71.06,88296.0,65.6136,65.6967,65.5766,65.6783,88296.0
2020-07-23 15:20:00,71.07,71.13,71.02,71.02,48131.0,65.6875,65.743,65.6413,65.6413,48131.0
2020-07-23 15:25:00,71.03,71.1,70.94,71.06,50676.0,65.6505,65.7152,65.5673,65.6783,50676.0
2020-07-23 15:30:00,71.06,71.17,70.88,71.15,57719.0,65.6783,65.7799,65.5119,65.7614,57719.0
2020-07-23 15:35:00,71.15,71.23,71.07,71.16,171958.0,65.7614,65.8354,65.6875,65.7707,171958.0
2020-07-23 15:40:00,71.15,71.21,71.09,71.15,85196.0,65.7614,65.8169,65.706,65.7614,85196.0
2020-07-23 15:45:00,71.16,71.22,71.14,71.17,56883.0,65.7707,65.8261,65.7522,65.7799,56883.0
2020-07-23 15:50:00,71.16,71.16,70.9,71.12,75625.0,65.7707,65.7707,65.5304,65.7337,75625.0
2020-07-23 15:55:00,71.14,71.3,71.11,71.22,328337.0,65.7522,65.9001,65.7245,65.8261,328337.0
2020-07-24 09:30:00,70.73,71.02,70.68,70.87,110159.0,65.3733,65.6413,65.327,65.5027,110159.0
2020-07-24 09:35:00,70.85,70.85,70.54,70.58,47291.0,65.4842,65.4842,65.1976,65.2346,47291.0
2020-07-24 09:40:00,70.6,70.68,70.43,70.43,36344.0,65.2531,65.327,65.096,65.096,36344.0
2020-07-24 09:45:00,70.4,70.7,70.36,70.58,45663.0,65.0682,65.3455,65.0313,65.2346,45663.0
2020-07-24 09:50:00,70.57,70.62,70.36,70.38,35857.0,65.2254,65.2716,65.0313,65.0498,35857.0
2020-07-24 09:55:00,70.38,70.54,70.33,70.4,121134.0,65.0498,65.1976,65.0035,65.0682,121134.0
2020-07-24 10:00:00,70.4,70.57,70.36,70.52,32907.0,65.0682,65.2254,65.0313,65.1792,32907.0
2020-07-24 10:05:00,70.51,70.52,70.39,70.43,28377.0,65.1699,65.1792,65.059,65.096,28377.0
2020-07-24 10:10:00,70.43,70.55,70.42,70.52,47904.0,65.096,65.2069,65.0867,65.1792,47904.0
2020-07-24 10:15:00,70.48,70.55,70.43,70.44,28195.0,65.1422,65.2069,65.096,65.1052,28195.0
2020-07-24 10:20:00,70.43,70.57,70.36,70.57,20955.0,65.096,65.2254,65.0313,65.2254,20955.0
2020-07-24 10:25:00,70.58,70.67,70.56,70.64,11719.0,65.2346,65.3178,65.2161,65.2901,11719.0
2020-07-24 10:30:00,70.66,70.67,70.45,70.48,15174.0,65.3086,65.3178,65.1145,65.1422,15174.0
2020-07-24 10:35:00,70.51,70.64,70.49,70.59,19640.0,65.1699,65.2901,65.1514,65.2439,19640.0
2020-07-24 10:40:00,70.6,70.79,70.6,70.74,18663.0,65.2531,65.4287,65.2531,65.3825,18663.0
2020-07-24 10:45:00,70.79,70.82,70.7,70.76,14104.0,65.4287,65.4564,65.3455,65.401,14104.0
2020-07-24 10:50:00,70.75,70.78,70.67,70.73,51143.0,65.3917,65.4195,65.3178,65.3733,51143.0
2020-07-24 10:55:00,70.73,70.75,70.59,70.71,28914.0,65.3733,65.3917,65.2439,65.3548,28914.0
2020-07-24 11:00:00,70.72,70.76,70.63,70.63,18243.0,65.364,65.401,65.2808,65.2808,18243.0
2020-07-24 11:05:00,70.63,70.7,70.58,70.61,35536.0,65.2808,65.3455,65.2346,65.2623,35536.0
2020-07-24 11:10:00,70.63,70.68,70.58,70.58,32083.0,65.2808,65.327,65.2346,65.2346,32083.0
2020-07-24 11:15:00,70.57,70.61,70.52,70.52,19300.0,65.2254,65.2623,65.1792,65.1792,19300.0
2020-07-24 11:20:00,70.51,70.54,70.42,70.47,38448.0,65.1699,65.1976,65.0867,65.1329,38448.0
2020-07-24 11:25:00,70.47,70.56,70.46,70.49,35070.0,65.1329,65.2161,65.1237,65.1514,35070.0
2020-07-24 11:30:00,70.5,70.57,70.43,70.43,30744.0,65.1607,65.2254,65.096,65.096,30744.0
2020-07-24 11:35:00,70.44,70.56,70.41,70.42,24908.0,65.1052,65.2161,65.0775,65.0867,24908.0
2020-07-24 11:40:00,70.42,70.45,70.35,70.45,16316.0,65.0867,65.1145,65.022,65.1145,16316.0
2020-07-24 11:45:00,70.46,70.49,70.39,70.4,26613.0,65.1237,65.1514,65.059,65.0682,26613.0
2020-07-24 11:50:00,70.41,70.48,70.38,70.48,13539.0,65.0775,65.1422,65.0498,65.1422,13539.0
2020-07-24 11:55:00,70.47,70.51,70.36,70.43,19276.0,65.1329,65.1699,65.0313,65.096,19276.0
2020-07-24 12:00:00,70.45,70.48,70.38,70.38,20006.0,65.1145,65.1422,65.0498,65.0498,20006.0
2020-07-24 12:05:00,70.38,70.38,70.28,70.33,32017.0,65.0498,65.0498,64.9573,65.0035,32017.0
2020-07-24 12:10:00,70.33,70.4,70.32,70.38,39385.0,65.0035,65.0682,64.9943,65.0498,39385.0
2020-07-24 12:15:00,70.37,70.44,70.35,70.4,37899.0,65.0405,65.1052,65.022,65.0682,37899.0
2020-07-24 12:20:00,70.39,70.48,70.38,70.42,49507.0,65.059,65.1422,65.0498,65.0867,49507.0
2020-07-24 12:25:00,70.44,70.52,70.43,70.46,30942.0,65.1052,65.1792,65.096,65.1237,30942.0
2020-07-24 12:30:00,70.46,70.49,70.45,70.48,87450.0,65.1237,65.1514,65.1145,65.1422,87450.0
2020-07-24 12:35:00,70.48,70.54,70.46,70.47,19773.0,65.1422,65.1976,65.1237,65.1329,19773.0
2020-07-24 12:40:00,70.46,70.46,70.4,70.43,22852.0,65.1237,65.1237,65.0682,65.096,22852.0
2020-07-24 12:45:00,70.42,70.44,70.29,70.31,16299.0,65.0867,65.1052,64.9666,64.9851,16299.0
2020-07-24 12:50:00,70.31,70.39,70.28,70.28,25317.0,64.9851,65.059,64.9573,64.9573,25317.0
2020-07-24 12:55:00,70.28,70.3,70.21,70.29,31989.0,64.9573,64.9758,64.8926,64.9666,31989.0
2020-07-24 13:00:00,70.28,70.35,70.27,70.3,28576.0,64.9573,65.022,64.9481,64.9758,28576.0
2020-07-24 13:05:00,70.31,70.31,69.96,70.05,33095.0,64.9851,64.9851,64.6616,64.7448,33095.0
2020-07-24 13:10:00,70.04,70.12,69.98,69.99,33518.0,64.7355,64.8095,64.6801,64.6893,33518.0
2020-07-24 13:15:00,69.97,70.07,69.94,70.06,29095.0,64.6708,64.7632,64.6431,64.754,29095.0
2020-07-24 13:20:00,70.06,70.13,70.06,70.1,18370.0,64.754,64.8187,64.754,64.791,18370.0
2020-07-24 13:25:00,70.1,70.17,70.1,70.16,13679.0,64.791,64.8557,64.791,64.8464,13679.0
2020-07-24 13:30:00,70.14,70.16,70.1,70.1,13031.0,64.8279,64.8464,64.791,64.791,13031.0
2020-07-24 13:35:00,70.1,70.19,70.1,70.16,31400.0,64.791,64.8742,64.791,64.8464,31400.0
2020-07-24 13:40:00,70.15,70.18,70.03,70.06,18452.0,64.8372,64.8649,64.7263,64.754,18452.0
2020-07-24 13:45:00,70.06,70.17,70.05,70.17,18146.0,64.754,64.8557,64.7448,64.8557,18146.0
2020-07-24 13:50:00,70.16,70.22,70.14,70.21,62846.0,64.8464,64.9019,64.8279,64.8926,62846.0
2020-07-24 13:55:00,70.21,70.21,70.15,70.2,15134.0,64.8926,64.8926,64.8372,64.8834,15134.0
2020-07-24 14:00:00,70.22,70.23,70.17,70.17,25786.0,64.9019,64.9111,64.8557,64.8557,25786.0
2020-07-24 14:05:00,70.19,70.31,70.17,70.29,13740.0,64.8742,64.9851,64.8557,64.9666,13740.0
2020-07-24 14:10:00,70.29,70.29,70.17,70.23,23377.0,64.9666,64.9666,64.8557,64.9111,23377.0
2020-07-24 14:15:00,70.24,70.28,70.2,70.24,38912.0,64.9204,64.9573,64.8834,64.9204,38912.0
2020-07-24 14:20:00,70.26,70.31,70.22,70.28,21460.0,64.9388,64.9851,64.9019,64.9573,21460.0
2020-07-24 14:25:00,70.28,70.32,70.25,70.31,43302.0,64.9573,64.9943,64.9296,64.9851,43302.0
2020-07-24 14:30:00,70.31,70.32,70.21,70.21,24814.0,64.9851,64.9943,64.8926,64.8926,24814.0
2020-07-24 14:35:00,70.23,70.35,70.17,70.34,39015.0,64.9111,65.022,64.8557,65.0128,39015.0
2020-07-24 14:40:00,70.33,70.37,70.27,70.29,19721.0,65.0035,65.0405,64.9481,64.9666,19721.0
2020-07-24 14:45:00,70.29,70.32,70.25,70.25,19790.0,64.9666,64.9943,64.9296,64.9296,19790.0
2020-07-24 14:50:00,70.23,70.24,70.16,70.16,18038.0,64.9111,64.9204,64.8464,64.8464,18038.0
2020-07-24 14:55:00,70.16,70.21,70.13,70.2,16850.0,64.8464,64.8926,64.8187,64.8834,16850.0
2020-07-24 15:00:00,70.19,70.29,70.16,70.28,40496.0,64.8742,64.9666,64.8464,64.9573,40496.0
2020-07-24 15:05:00,70.27,70.29,70.2,70.22,47356.0,64.9481,64.9666,64.8834,64.9019,47356.0
2020-07-24 15:10:00,70.22,70.24,70.17,70.2,23961.0,64.9019,64.9204,64.8557,64.8834,23961.0
2020-07-24 15:15:00,70.19,70.21,69.99,70.01,54081.0,64.8742,64.8926,64.6893,64.7078,54081.0
2020-07-24 15:20:00,70.0,70.07,69.96,69.96,30533.0,64.6985,64.7632,64.6616,64.6616,30533.0
2020-07-24 15:25:00,69.96,69.99,69.9,69.94,36372.0,64.6616,64.6893,64.6061,64.6431,36372.0
2020-07-24 15:30:00,69.93,69.99,69.87,69.87,52328.0,64.6338,64.6893,64.5784,64.5784,52328.0
2020-07-24 15:35:00,69.87,70.13,69.87,70.12,51770.0,64.5784,64.8187,64.5784,64.8095,51770.0
2020-07-24 15:40:00,70.13,70.16,70.08,70.08,28394.0,64.8187,64.8464,64.7725,64.7725,28394.0
2020-07-24 15:45:00,70.09,70.12,70.0,70.09,27486.0,64.7817,64.8095,64.6985,64.7817,27486.0
2020-07-24 15:50:00,70.08,70.14,69.99,70.05,33104.0,64.7725,64.8279,64.6893,64.7448,33104.0
2020-07-24 15:55:00,70.04,70.06,69.94,70.05,51359.0,64.7355,64.754,64.6431,64.7448,51359.0
2020-07-27 09:30:00,70.16,70.2,69.8,69.81,74218.0,64.8464,64.8834,64.5137,64.5229,74218.0
2020-07-27 09:35:00,69.83,69.92,69.65,69.69,23140.0,64.5414,64.6246,64.375,64.412,23140.0
2020-07-27 09:40:00,69.68,69.94,69.65,69.94,28044.0,64.4028,64.6431,64.375,64.6431,28044.0
2020-07-27 09:45:00,69.93,70.18,69.89,70.18,45535.0,64.6338,64.8649,64.5969,64.8649,45535.0
2020-07-27 09:50:00,70.17,70.32,70.12,70.31,23619.0,64.8557,64.9943,64.8095,64.9851,23619.0
2020-07-27 09:55:00,70.29,70.44,70.26,70.41,43758.0,64.9666,65.1052,64.9388,65.0775,43758.0
2020-07-27 10:00:00,70.4,70.4,70.21,70.32,45262.0,65.0682,65.0682,64.8926,64.9943,45262.0
2020-07-27 10:05:00,70.33,70.42,70.3,70.4,11503.0,65.0035,65.0867,64.9758,65.0682,11503.0
2020-07-27 10:10:00,70.42,70.49,70.36,70.46,26234.0,65.0867,65.1514,65.0313,65.1237,26234.0
2020-07-27 10:15:00,70.46,70.52,70.44,70.48,25002.0,65.1237,65.1792,65.1052,65.1422,25002.0
2020-07-27 10:20:00,70.48,70.54,70.45,70.45,18158.0,65.1422,65.1976,65.1145,65.1145,18158.0
2020-07-27 10:25:00,70.46,70.57,70.44,70.56,18822.0,65.1237,65.2254,65.1052,65.2161,18822.0
2020-07-27 10:30:00,70.54,70.56,70.42,70.46,47407.0,65.1976,65.2161,65.0867,65.1237,47407.0
2020-07-27 10:35:00,70.44,70.58,70.44,70.58,8685.0,65.1052,65.2346,65.1052,65.2346,8685.0
2020-07-27 10:40:00,70.57,70.58,70.41,70.41,9565.0,65.2254,65.2346,65.0775,65.0775,9565.0
2020-07-27 10:45:00,70.4,70.43,70.34,70.37,14496.0,65.0682,65.096,65.0128,65.0405,14496.0
2020-07-27 10:50:00,70.39,70.42,70.33,70.38,15134.0,65.059,65.0867,65.0035,65.0498,15134.0
2020-07-27 10:55:00,70.37,70.41,70.3,70.3,22820.0,65.0405,65.0775,64.9758,64.9758,22820.0
2020-07-27 11:00:00,70.3,70.38,70.29,70.33,29152.0,64.9758,65.0498,64.9666,65.0035,29152.0
2020-07-27 11:05:00,70.32,70.37,70.29,70.33,9639.0,64.9943,65.0405,64.9666,65.0035,9639.0
2020-07-27 11:10:00,70.33,70.33,70.23,70.23,26252.0,65.0035,65.0035,64.9111,64.9111,26252.0
2020-07-27 11:15:00,70.24,70.26,70.17,70.21,21194.0,64.9204,64.9388,64.8557,64.8926,21194.0
2020-07-27 11:20:00,70.22,70.22,70.12,70.12,16672.0,64.9019,64.9019,64.8095,64.8095,16672.0
2020-07-27 11:25:00,70.13,70.2,70.11,70.18,48895.0,64.8187,64.8834,64.8002,64.8649,48895.0
2020-07-27 11:30:00,70.17,70.26,70.16,70.23,30656.0,64.8557,64.9388,64.8464,64.9111,30656.0
2020-07-27 11:35:00,70.22,70.22,70.04,70.09,19255.0,64.9019,64.9019,64.7355,64.7817,19255.0
2020-07-27 11:40:00,70.09,70.16,70.08,70.09,11765.0,64.7817,64.8464,64.7725,64.7817,11765.0
2020-07-27 11:45:00,70.1,70.14,70.08,70.11,14832.0,64.791,64.8279,64.7725,64.8002,14832.0
2020-07-27 11:50:00,70.11,70.19,70.11,70.19,28195.0,64.8002,64.8742,64.8002,64.8742,28195.0
2020-07-27 11:55:00,70.19,70.22,70.16,70.2,21583.0,64.8742,64.9019,64.8464,64.8834,21583.0
2020-07-27 12:00:00,70.21,70.24,70.18,70.22,15153.0,64.8926,64.9204,64.8649,64.9019,15153.0
2020-07-27 12:05:00,70.23,70.31,70.23,70.31,12517.0,64.9111,64.9851,64.9111,64.9851,12517.0
2020-07-27 12:10:00,70.32,70.34,70.23,70.24,12319.0,64.9943,65.0128,64.9111,64.9204,12319.0
2020-07-27 12:15:00,70.23,70.32,70.23,70.26,14245.0,64.9111,64.9943,64.9111,64.9388,14245.0
2020-07-27 12:20:00,70.26,70.36,70.26,70.32,15909.0,64.9388,65.0313,64.9388,64.9943,15909.0
2020-07-27 12:25:00,70.31,70.36,70.29,70.35,45474.0,64.9851,65.0313,64.9666,65.022,45474.0
2020-07-27 12:30:00,70.36,70.37,70.29,70.31,12852.0,65.0313,65.0405,64.9666,64.9851,12852.0
2020-07-27 12:35:00,70.31,70.34,70.27,70.3,33151.0,64.9851,65.0128,64.9481,64.9758,33151.0
2020-07-27 12:40:00,70.31,70.39,70.3,70.38,46416.0,64.9851,65.059,64.9758,65.0498,46416.0
2020-07-27 12:45:00,70.38,70.4,70.35,70.39,11774.0,65.0498,65.0682,65.022,65.059,11774.0
2020-07-27 12:50:00,70.4,70.43,70.38,70.4,7617.0,65.0682,65.096,65.0498,65.0682,7617.0
2020-07-27 12:55:00,70.4,70.45,70.39,70.42,20370.0,65.0682,65.1145,65.059,65.0867,20370.0
2020-07-27 13:00:00,70.42,70.49,70.41,70.42,7598.0,65.0867,65.1514,65.0775,65.0867,7598.0
2020-07-27 13:05:00,70.42,70.43,70.39,70.4,11763.0,65.0867,65.096,65.059,65.0682,11763.0
2020-07-27 13:10:00,70.4,70.49,70.4,70.49,40148.0,65.0682,65.1514,65.0682,65.1514,40148.0
2020-07-27 13:15:00,70.49,70.51,70.48,70.48,11206.0,65.1514,65.1699,65.1422,65.1422,11206.0
2020-07-27 13:20:00,70.48,70.51,70.44,70.49,10258.0,65.1422,65.1699,65.1052,65.1514,10258.0
2020-07-27 13:25:00,70.48,70.5,70.46,70.5,14793.0,65.1422,65.1607,65.1237,65.1607,14793.0
2020-07-27 13:30:00,70.49,70.53,70.48,70.53,12490.0,65.1514,65.1884,65.1422,65.1884,12490.0
2020-07-27 13:35:00,70.53,70.57,70.51,70.57,15576.0,65.1884,65.2254,65.1699,65.2254,15576.0
2020-07-27 13:40:00,70.57,70.57,70.49,70.54,22992.0,65.2254,65.2254,65.1514,65.1976,22992.0
2020-07-27 13:45:00,70.55,70.55,70.49,70.49,6115.0,65.2069,65.2069,65.1514,65.1514,6115.0
2020-07-27 13:50:00,70.49,70.51,70.47,70.48,26584.0,65.1514,65.1699,65.1329,65.1422,26584.0
2020-07-27 13:55:00,70.48,70.51,70.46,70.47,11714.0,65.1422,65.1699,65.1237,65.1329,11714.0
2020-07-27 14:00:00,70.47,70.49,70.4,70.41,10091.0,65.1329,65.1514,65.0682,65.0775,10091.0
2020-07-27 14:05:00,70.41,70.48,70.4,70.45,14309.0,65.0775,65.1422,65.0682,65.1145,14309.0
2020-07-27 14:10:00,70.46,70.48,70.42,70.43,20672.0,65.1237,65.1422,65.0867,65.096,20672.0
2020-07-27 14:15:00,70.44,70.45,70.35,70.4,23202.0,65.1052,65.1145,65.022,65.0682,23202.0
2020-07-27 14:20:00,70.42,70.58,70.42,70.57,15696.0,65.0867,65.2346,65.0867,65.2254,15696.0
2020-07-27 14:25:00,70.57,70.58,70.46,70.49,18233.0,65.2254,65.2346,65.1237,65.1514,18233.0
2020-07-27 14:30:00,70.5,70.5,70.43,70.45,17840.0,65.1607,65.1607,65.096,65.1145,17840.0
2020-07-27 14:35:00,70.45,70.49,70.42,70.48,16479.0,65.1145,65.1514,65.0867,65.1422,16479.0
2020-07-27 14:40:00,70.49,70.52,70.45,70.51,26699.0,65.1514,65.1792,65.1145,65.1699,26699.0
2020-07-27 14:45:00,70.53,70.53,70.47,70.5,24697.0,65.1884,65.1884,65.1329,65.1607,24697.0
2020-07-27 14:50:00,70.48,70.53,70.45,70.48,42622.0,65.1422,65.1884,65.1145,65.1422,42622.0
2020-07-27 14:55:00,70.47,70.51,70.44,70.5,24259.0,65.1329,65.1699,65.1052,65.1607,24259.0
2020-07-27 15:00:00,70.49,70.6,70.49,70.59,37279.0,65.1514,65.2531,65.1514,65.2439,37279.0
2020-07-27 15:05:00,70.58,70.62,70.53,70.61,18899.0,65.2346,65.2716,65.1884,65.2623,18899.0
2020-07-27 15:10:00,70.6,70.63,70.58,70.59,25064.0,65.2531,65.2808,65.2346,65.2439,25064.0
2020-07-27 15:15:00,70.58,70.61,70.57,70.59,26780.0,65.2346,65.2623,65.2254,65.2439,26780.0
2020-07-27 15:20:00,70.59,70.72,70.58,70.66,30114.0,65.2439,65.364,65.2346,65.3086,30114.0
2020-07-27 15:25:00,70.66,70.73,70.66,70.71,26754.0,65.3086,65.3733,65.3086,65.3548,26754.0
2020-07-27 15:30:00,70.71,70.79,70.7,70.74,56556.0,65.3548,65.4287,65.3455,65.3825,56556.0
2020-07-27 15:35:00,70.73,70.76,70.7,70.71,32595.0,65.3733,65.401,65.3455,65.3548,32595.0
2020-07-27 15:40:00,70.74,70.79,70.72,70.79,30823.0,65.3825,65.4287,65.364,65.4287,30823.0
2020-07-27 15:45:00,70.79,70.88,70.75,70.88,25596.0,65.4287,65.5119,65.3917,65.5119,25596.0
2020-07-27 15:50:00,70.86,70.86,70.79,70.84,33415.0,65.4934,65.4934,65.4287,65.4749,33415.0
2020-07-27 15:55:00,70.84,70.89,70.8,70.83,54687.0,65.4749,65.5211,65.438,65.4657,54687.0
2020-07-28 09:30:00,70.66,71.08,70.54,71.05,75195.0,65.3086,65.6967,65.1976,65.669,75195.0
2020-07-28 09:35:00,71.09,71.14,70.9,71.01,115744.0,65.706,65.7522,65.5304,65.632,115744.0
2020-07-28 09:40:00,71.01,71.02,70.86,70.92,24007.0,65.632,65.6413,65.4934,65.5489,24007.0
2020-07-28 09:45:00,70.91,70.93,70.77,70.81,21745.0,65.5396,65.5581,65.4102,65.4472,21745.0
2020-07-28 09:50:00,70.77,70.77,70.55,70.55,69612.0,65.4102,65.4102,65.2069,65.2069,69612.0
2020-07-28 09:55:00,70.55,70.78,70.55,70.77,16529.0,65.2069,65.4195,65.2069,65.4102,16529.0
2020-07-28 10:00:00,70.75,71.04,70.74,70.98,29690.0,65.3917,65.6598,65.3825,65.6043,29690.0
2020-07-28 10:05:00,70.96,71.07,70.96,71.06,17063.0,65.5858,65.6875,65.5858,65.6783,17063.0
2020-07-28 10:10:00,71.04,71.11,70.9,70.97,26097.0,65.6598,65.7245,65.5304,65.5951,26097.0
2020-07-28 10:15:00,71.02,71.11,70.99,71.04,14662.0,65.6413,65.7245,65.6136,65.6598,14662.0
2020-07-28 10:20:00,71.08,71.08,70.88,70.9,9160.0,65.6967,65.6967,65.5119,65.5304,9160.0
2020-07-28 10:25:00,70.91,70.92,70.75,70.8,16824.0,65.5396,65.5489,65.3917,65.438,16824.0
2020-07-28 10:30:00,70.8,70.85,70.7,70.72,17659.0,65.438,65.4842,65.3455,65.364,17659.0
2020-07-28 10:35:00,70.71,70.79,70.65,70.74,36394.0,65.3548,65.4287,65.2993,65.3825,36394.0
2020-07-28 10:40:00,70.75,70.76,70.58,70.59,35577.0,65.3917,65.401,65.2346,65.2439,35577.0
2020-07-28 10:45:00,70.58,70.73,70.57,70.72,21217.0,65.2346,65.3733,65.2254,65.364,21217.0
2020-07-28 10:50:00,70.72,70.74,70.63,70.68,19353.0,65.364,65.3825,65.2808,65.327,19353.0
2020-07-28 10:55:00,70.67,70.82,70.67,70.72,21450.0,65.3178,65.4564,65.3178,65.364,21450.0
2020-07-28 11:00:00,70.72,70.73,70.6,70.62,14043.0,65.364,65.3733,65.2531,65.2716,14043.0
2020-07-28 11:05:00,70.59,70.72,70.54,70.72,19516.0,65.2439,65.364,65.1976,65.364,19516.0
2020-07-28 11:10:00,70.72,70.92,70.71,70.88,13707.0,65.364,65.5489,65.3548,65.5119,13707.0
2020-07-28 11:15:00,70.87,70.92,70.82,70.86,7433.0,65.5027,65.5489,65.4564,65.4934,7433.0
2020-07-28 11:20:00,70.85,70.86,70.79,70.82,13339.0,65.4842,65.4934,65.4287,65.4564,13339.0
2020-07-28 11:25:00,70.82,70.88,70.8,70.86,8659.0,65.4564,65.5119,65.438,65.4934,8659.0
2020-07-28 11:30:00,70.87,70.91,70.82,70.82,14708.0,65.5027,65.5396,65.4564,65.4564,14708.0
2020-07-28 11:35:00,70.8,70.92,70.77,70.88,13248.0,65.438,65.5489,65.4102,65.5119,13248.0
2020-07-28 11:40:00,70.88,70.92,70.85,70.89,23249.0,65.5119,65.5489,65.4842,65.5211,23249.0
2020-07-28 11:45:00,70.88,70.98,70.83,70.95,14199.0,65.5119,65.6043,65.4657,65.5766,14199.0
2020-07-28 11:50:00,70.95,70.95,70.84,70.84,15154.0,65.5766,65.5766,65.4749,65.4749,15154.0
2020-07-28 11:55:00,70.84,70.9,70.81,70.87,18627.0,65.4749,65.5304,65.4472,65.5027,18627.0
2020-07-28 12:00:00,70.84,70.95,70.8,70.93,25677.0,65.4749,65.5766,65.438,65.5581,25677.0
2020-07-28 12:05:00,70.93,70.96,70.87,70.87,23371.0,65.5581,65.5858,65.5027,65.5027,23371.0
2020-07-28 12:10:00,70.87,70.88,70.8,70.88,37780.0,65.5027,65.5119,65.438,65.5119,37780.0
2020-07-28 12:15:00,70.88,70.91,70.8,70.8,5928.0,65.5119,65.5396,65.438,65.438,5928.0
2020-07-28 12:20:00,70.8,70.81,70.76,70.81,16381.0,65.438,65.4472,65.401,65.4472,16381.0
2020-07-28 12:25:00,70.8,70.81,70.67,70.7,11227.0,65.438,65.4472,65.3178,65.3455,11227.0
2020-07-28 12:30:00,70.73,70.78,70.71,70.78,12603.0,65.3733,65.4195,65.3548,65.4195,12603.0
2020-07-28 12:35:00,70.76,70.81,70.75,70.77,7391.0,65.401,65.4472,65.3917,65.4102,7391.0
2020-07-28 12:40:00,70.75,70.75,70.68,70.74,13159.0,65.3917,65.3917,65.327,65.3825,13159.0
2020-07-28 12:45:00,70.72,70.76,70.7,70.72,20581.0,65.364,65.401,65.3455,65.364,20581.0
2020-07-28 12:50:00,70.72,70.79,70.66,70.79,11377.0,65.364,65.4287,65.3086,65.4287,11377.0
2020-07-28 12:55:00,70.79,70.86,70.78,70.85,46804.0,65.4287,65.4934,65.4195,65.4842,46804.0
2020-07-28 13:00:00,70.84,70.87,70.8,70.87,21670.0,65.4749,65.5027,65.438,65.5027,21670.0
2020-07-28 13:05:00,70.86,70.9,70.85,70.87,14387.0,65.4934,65.5304,65.4842,65.5027,14387.0
2020-07-28 13:10:00,70.85,70.86,70.73,70.74,11646.0,65.4842,65.4934,65.3733,65.3825,11646.0
2020-07-28 13:15:00,70.76,70.8,70.74,70.8,15771.0,65.401,65.438,65.3825,65.438,15771.0
2020-07-28 13:20:00,70.8,70.83,70.79,70.81,23346.0,65.438,65.4657,65.4287,65.4472,23346.0
2020-07-28 13:25:00,70.81,70.86,70.77,70.86,24872.0,65.4472,65.4934,65.4102,65.4934,24872.0
2020-07-28 13:30:00,70.85,70.89,70.84,70.86,9384.0,65.4842,65.5211,65.4749,65.4934,9384.0
2020-07-28 13:35:00,70.87,70.88,70.82,70.83,12095.0,65.5027,65.5119,65.4564,65.4657,12095.0
2020-07-28 13:40:00,70.83,70.88,70.82,70.86,16491.0,65.4657,65.5119,65.4564,65.4934,16491.0
2020-07-28 13:45:00,70.86,70.88,70.85,70.86,26559.0,65.4934,65.5119,65.4842,65.4934,26559.0
2020-07-28 13:50:00,70.85,70.91,70.85,70.91,13373.0,65.4842,65.5396,65.4842,65.5396,13373.0
2020-07-28 13:55:00,70.9,70.96,70.9,70.95,16846.0,65.5304,65.5858,65.5304,65.5766,16846.0
2020-07-28 14:00:00,70.95,71.02,70.94,71.01,12441.0,65.5766,65.6413,65.5673,65.632,12441.0
2020-07-28 14:05:00,71.01,71.02,70.96,70.98,17413.0,65.632,65.6413,65.5858,65.6043,17413.0
2020-07-28 14:10:00,71.0,71.02,70.97,70.98,25177.0,65.6228,65.6413,65.5951,65.6043,25177.0
2020-07-28 14:15:00,70.99,71.01,70.96,71.0,21416.0,65.6136,65.632,65.5858,65.6228,21416.0
2020-07-28 14:20:00,71.01,71.01,70.94,70.95,27020.0,65.632,65.632,65.5673,65.5766,27020.0
2020-07-28 14:25:00,70.96,70.97,70.92,70.92,26386.0,65.5858,65.5951,65.5489,65.5489,26386.0
2020-07-28 14:30:00,70.93,70.97,70.93,70.94,24265.0,65.5581,65.5951,65.5581,65.5673,24265.0
2020-07-28 14:35:00,70.94,70.96,70.89,70.95,47632.0,65.5673,65.5858,65.5211,65.5766,47632.0
2020-07-28 14:40:00,70.94,70.94,70.87,70.88,25908.0,65.5673,65.5673,65.5027,65.5119,25908.0
2020-07-28 14:45:00,70.89,70.94,70.83,70.83,27662.0,65.5211,65.5673,65.4657,65.4657,27662.0
2020-07-28 14:50:00,70.83,70.88,70.81,70.88,25091.0,65.4657,65.5119,65.4472,65.5119,25091.0
2020-07-28 14:55:00,70.87,70.92,70.81,70.82,66346.0,65.5027,65.5489,65.4472,65.4564,66346.0
2020-07-28 15:00:00,70.82,70.84,70.74,70.76,43119.0,65.4564,65.4749,65.3825,65.401,43119.0
2020-07-28 15:05:00,70.75,70.81,70.71,70.73,44069.0,65.3917,65.4472,65.3548,65.3733,44069.0
2020-07-28 15:10:00,70.73,70.75,70.7,70.71,25550.0,65.3733,65.3917,65.3455,65.3548,25550.0
2020-07-28 15:15:00,70.7,70.78,70.66,70.78,40081.0,65.3455,65.4195,65.3086,65.4195,40081.0
2020-07-28 15:20:00,70.77,70.79,70.7,70.73,30216.0,65.4102,65.4287,65.3455,65.3733,30216.0
2020-07-28 15:25:00,70.73,70.76,70.65,70.66,27014.0,65.3733,65.401,65.2993,65.3086,27014.0
2020-07-28 15:30:00,70.66,70.77,70.63,70.65,32435.0,65.3086,65.4102,65.2808,65.2993,32435.0
2020-07-28 15:35:00,70.66,70.72,70.66,70.67,24510.0,65.3086,65.364,65.3086,65.3178,24510.0
2020-07-28 15:40:00,70.68,70.7,70.62,70.62,19079.0,65.327,65.3455,65.2716,65.2716,19079.0
2020-07-28 15:45:00,70.64,70.67,70.53,70.53,44877.0,65.2901,65.3178,65.1884,65.1884,44877.0
2020-07-28 15:50:00,70.52,70.52,70.35,70.37,50544.0,65.1792,65.1792,65.022,65.0405,50544.0
2020-07-28 15:55:00,70.36,70.4,70.27,70.31,124717.0,65.0313,65.0682,64.9481,64.9851,124717.0
2020-07-29 09:30:00,70.71,71.07,70.68,71.07,72629.0,65.3548,65.6875,65.327,65.6875,72629.0
2020-07-29 09:35:00,71.06,71.08,70.9,70.93,18645.0,65.6783,65.6967,65.5304,65.5581,18645.0
2020-07-29 09:40:00,70.95,71.29,70.93,71.28,53178.0,65.5766,65.8908,65.5581,65.8816,53178.0
2020-07-29 09:45:00,71.27,71.27,71.15,71.2,28756.0,65.8724,65.8724,65.7614,65.8077,28756.0
2020-07-29 09:50:00,71.2,71.36,71.19,71.35,23316.0,65.8077,65.9555,65.7984,65.9463,23316.0
2020-07-29 09:55:00,71.37,71.44,71.23,71.24,28220.0,65.9648,66.0295,65.8354,65.8446,28220.0
2020-07-29 10:00:00,71.25,71.35,71.24,71.3,30255.0,65.8539,65.9463,65.8446,65.9001,30255.0
2020-07-29 10:05:00,71.28,71.39,71.28,71.35,24214.0,65.8816,65.9833,65.8816,65.9463,24214.0
2020-07-29 10:10:00,71.32,71.45,71.28,71.43,27811.0,65.9186,66.0387,65.8816,66.0202,27811.0
2020-07-29 10:15:00,71.42,71.46,71.36,71.38,12587.0,66.011,66.048,65.9555,65.974,12587.0
2020-07-29 10:20:00,71.41,71.41,71.21,71.25,28672.0,66.0018,66.0018,65.8169,65.8539,28672.0
2020-07-29 10:25:00,71.27,71.3,71.23,71.27,30569.0,65.8724,65.9001,65.8354,65.8724,30569.0
2020-07-29 10:30:00,71.24,71.29,71.16,71.2,22154.0,65.8446,65.8908,65.7707,65.8077,22154.0
2020-07-29 10:35:00,71.2,71.26,71.12,71.14,23359.0,65.8077,65.8631,65.7337,65.7522,23359.0
2020-07-29 10:40:00,71.12,71.25,71.12,71.22,12702.0,65.7337,65.8539,65.7337,65.8261,12702.0
2020-07-29 10:45:00,71.23,71.34,71.21,71.3,33338.0,65.8354,65.9371,65.8169,65.9001,33338.0
2020-07-29 10:50:00,71.27,71.36,71.27,71.31,33735.0,65.8724,65.9555,65.8724,65.9093,33735.0
2020-07-29 10:55:00,71.3,71.37,71.26,71.37,14158.0,65.9001,65.9648,65.8631,65.9648,14158.0
2020-07-29 11:00:00,71.37,71.44,71.35,71.37,21724.0,65.9648,66.0295,65.9463,65.9648,21724.0
2020-07-29 11:05:00,71.35,71.43,71.35,71.36,33709.0,65.9463,66.0202,65.9463,65.9555,33709.0
2020-07-29 11:10:00,71.37,71.46,71.35,71.46,16098.0,65.9648,66.048,65.9463,66.048,16098.0
2020-07-29 11:15:00,71.46,71.49,71.41,71.44,14665.0,66.048,66.0757,66.0018,66.0295,14665.0
2020-07-29 11:20:00,71.46,71.54,71.43,71.53,45314.0,66.048,66.1219,66.0202,66.1127,45314.0
2020-07-29 11:25:00,71.53,71.66,71.52,71.66,42186.0,66.1127,66.2328,66.1034,66.2328,42186.0
2020-07-29 11:30:00,71.64,71.67,71.6,71.6,50754.0,66.2143,66.2421,66.1774,66.1774,50754.0
2020-07-29 11:35:00,71.61,71.67,71.61,71.65,78844.0,66.1866,66.2421,66.1866,66.2236,78844.0
2020-07-29 11:40:00,71.64,71.64,71.61,71.63,10180.0,66.2143,66.2143,66.1866,66.2051,10180.0
2020-07-29 11:45:00,71.64,71.64,71.57,71.61,41665.0,66.2143,66.2143,66.1496,66.1866,41665.0
2020-07-29 11:50:00,71.59,71.6,71.54,71.55,10544.0,66.1681,66.1774,66.1219,66.1312,10544.0
2020-07-29 11:55:00,71.55,71.61,71.52,71.6,13210.0,66.1312,66.1866,66.1034,66.1774,13210.0
2020-07-29 12:00:00,71.59,71.64,71.58,71.63,32934.0,66.1681,66.2143,66.1589,66.2051,32934.0
2020-07-29 12:05:00,71.64,71.72,71.63,71.68,11967.0,66.2143,66.2883,66.2051,66.2513,11967.0
2020-07-29 12:10:00,71.68,71.76,71.64,71.65,320594.0,66.2513,66.3252,66.2143,66.2236,320594.0
2020-07-29 12:15:00,71.65,71.68,71.61,71.66,33127.0,66.2236,66.2513,66.1866,66.2328,33127.0
2020-07-29 12:20:00,71.67,71.74,71.67,71.73,33256.0,66.2421,66.3068,66.2421,66.2975,33256.0
2020-07-29 12:25:00,71.72,71.74,71.7,71.73,39730.0,66.2883,66.3068,66.2698,66.2975,39730.0
2020-07-29 12:30:00,71.72,71.75,71.68,71.69,123901.0,66.2883,66.316,66.2513,66.2605,123901.0
2020-07-29 12:35:00,71.68,71.76,71.67,71.73,20901.0,66.2513,66.3252,66.2421,66.2975,20901.0
2020-07-29 12:40:00,71.74,71.78,71.73,71.77,18862.0,66.3068,66.3437,66.2975,66.3345,18862.0
2020-07-29 12:45:00,71.77,71.78,71.72,71.73,22647.0,66.3345,66.3437,66.2883,66.2975,22647.0
2020-07-29 12:50:00,71.74,71.76,71.71,71.74,278376.0,66.3068,66.3252,66.279,66.3068,278376.0
2020-07-29 12:55:00,71.75,71.75,71.64,71.65,92713.0,66.316,66.316,66.2143,66.2236,92713.0
2020-07-29 13:00:00,71.65,71.66,71.6,71.64,35497.0,66.2236,66.2328,66.1774,66.2143,35497.0
2020-07-29 13:05:00,71.64,71.65,71.57,71.6,26508.0,66.2143,66.2236,66.1496,66.1774,26508.0
2020-07-29 13:10:00,71.59,71.63,71.56,71.62,34248.0,66.1681,66.2051,66.1404,66.1958,34248.0
2020-07-29 13:15:00,71.63,71.74,71.62,71.73,21027.0,66.2051,66.3068,66.1958,66.2975,21027.0
2020-07-29 13:20:00,71.72,71.75,71.71,71.73,15422.0,66.2883,66.316,66.279,66.2975,15422.0
2020-07-29 13:25:00,71.74,71.76,71.72,71.73,17119.0,66.3068,66.3252,66.2883,66.2975,17119.0
2020-07-29 13:30:00,71.73,71.76,71.71,71.73,31385.0,66.2975,66.3252,66.279,66.2975,31385.0
2020-07-29 13:35:00,71.74,71.74,71.7,71.71,14698.0,66.3068,66.3068,66.2698,66.279,14698.0
2020-07-29 13:40:00,71.7,71.73,71.65,71.71,25462.0,66.2698,66.2975,66.2236,66.279,25462.0
2020-07-29 13:45:00,71.72,71.75,71.7,71.75,24425.0,66.2883,66.316,66.2698,66.316,24425.0
2020-07-29 13:50:00,71.74,71.75,71.71,71.74,11432.0,66.3068,66.316,66.279,66.3068,11432.0
2020-07-29 13:55:00,71.73,71.75,71.71,71.74,28865.0,66.2975,66.316,66.279,66.3068,28865.0
2020-07-29 14:00:00,71.75,71.81,71.67,71.76,26830.0,66.316,66.3715,66.2421,66.3252,26830.0
2020-07-29 14:05:00,71.76,71.79,71.71,71.78,38529.0,66.3252,66.353,66.279,66.3437,38529.0
2020-07-29 14:10:00,71.8,71.84,71.74,71.76,24204.0,66.3622,66.3992,66.3068,66.3252,24204.0
2020-07-29 14:15:00,71.76,71.84,71.76,71.83,24085.0,66.3252,66.3992,66.3252,66.3899,24085.0
2020-07-29 14:20:00,71.84,71.84,71.79,71.82,19961.0,66.3992,66.3992,66.353,66.3807,19961.0
2020-07-29 14:25:00,71.82,71.83,71.76,71.79,34607.0,66.3807,66.3899,66.3252,66.353,34607.0
2020-07-29 14:30:00,71.79,71.91,71.78,71.89,41152.0,66.353,66.4639,66.3437,66.4454,41152.0
2020-07-29 14:35:00,71.89,71.96,71.88,71.95,26154.0,66.4454,66.5101,66.4362,66.5009,26154.0
2020-07-29 14:40:00,71.96,72.03,71.95,71.99,70863.0,66.5101,66.5748,66.5009,66.5378,70863.0
2020-07-29 14:45:00,71.99,72.03,71.96,72.01,34414.0,66.5378,66.5748,66.5101,66.5563,34414.0
2020-07-29 14:50:00,71.99,72.04,71.99,72.02,80590.0,66.5378,66.584,66.5378,66.5656,80590.0
2020-07-29 14:55:00,72.02,72.03,71.87,71.88,40888.0,66.5656,66.5748,66.4269,66.4362,40888.0
2020-07-29 15:00:00,71.9,71.92,71.76,71.76,87800.0,66.4546,66.4731,66.3252,66.3252,87800.0
2020-07-29 15:05:00,71.77,71.93,71.75,71.87,61942.0,66.3345,66.4824,66.316,66.4269,61942.0
2020-07-29 15:10:00,71.88,71.94,71.84,71.94,56778.0,66.4362,66.4916,66.3992,66.4916,56778.0
2020-07-29 15:15:00,71.94,72.05,71.93,72.05,54893.0,66.4916,66.5933,66.4824,66.5933,54893.0
2020-07-29 15:20:00,72.06,72.14,72.06,72.08,206910.0,66.6025,66.6765,66.6025,66.621,206910.0
2020-07-29 15:25:00,72.09,72.1,71.92,72.04,56378.0,66.6303,66.6395,66.4731,66.584,56378.0
2020-07-29 15:30:00,72.04,72.23,72.03,72.17,84358.0,66.584,66.7597,66.5748,66.7042,84358.0
2020-07-29 15:35:00,72.17,72.22,72.11,72.14,48700.0,66.7042,66.7504,66.6487,66.6765,48700.0
2020-07-29 15:40:00,72.14,72.17,72.08,72.09,53264.0,66.6765,66.7042,66.621,66.6303,53264.0
2020-07-29 15:45:00,72.09,72.12,72.02,72.09,59714.0,66.6303,66.658,66.5656,66.6303,59714.0
2020-07-29 15:50:00,72.07,72.07,71.97,71.97,68603.0,66.6118,66.6118,66.5193,66.5193,68603.0
2020-07-29 15:55:00,71.97,72.18,71.93,72.17,68100.0,66.5193,66.7134,66.4824,66.7042,68100.0
2020-07-30 09:30:00,71.17,71.31,70.8,71.22,103963.0,65.7799,65.9093,65.438,65.8261,103963.0
2020-07-30 09:35:00,71.23,71.25,70.92,71.08,43730.0,65.8354,65.8539,65.5489,65.6967,43730.0
2020-07-30 09:40:00,71.07,71.18,71.02,71.04,24045.0,65.6875,65.7892,65.6413,65.6598,24045.0
2020-07-30 09:45:00,71.05,71.21,71.04,71.15,56401.0,65.669,65.8169,65.6598,65.7614,56401.0
2020-07-30 09:50:00,71.11,71.11,70.74,70.74,22648.0,65.7245,65.7245,65.3825,65.3825,22648.0
2020-07-30 09:55:00,70.74,70.78,70.66,70.72,33932.0,65.3825,65.4195,65.3086,65.364,33932.0
2020-07-30 10:00:00,70.68,70.84,70.63,70.83,33117.0,65.327,65.4749,65.2808,65.4657,33117.0
2020-07-30 10:05:00,70.8,70.97,70.64,70.96,22548.0,65.438,65.5951,65.2901,65.5858,22548.0
2020-07-30 10:10:00,70.96,71.05,70.92,70.97,15440.0,65.5858,65.669,65.5489,65.5951,15440.0
2020-07-30 10:15:00,70.95,71.05,70.9,70.94,33971.0,65.5766,65.669,65.5304,65.5673,33971.0
2020-07-30 10:20:00,70.92,70.99,70.76,70.98,36293.0,65.5489,65.6136,65.401,65.6043,36293.0
2020-07-30 10:25:00,70.95,70.96,70.77,70.85,30207.0,65.5766,65.5858,65.4102,65.4842,30207.0
2020-07-30 10:30:00,70.86,71.05,70.84,71.05,11036.0,65.4934,65.669,65.4749,65.669,11036.0
2020-07-30 10:35:00,71.04,71.11,70.98,71.11,24210.0,65.6598,65.7245,65.6043,65.7245,24210.0
2020-07-30 10:40:00,71.1,71.11,70.94,70.95,23842.0,65.7152,65.7245,65.5673,65.5766,23842.0
2020-07-30 10:45:00,70.94,70.96,70.8,70.81,14989.0,65.5673,65.5858,65.438,65.4472,14989.0
2020-07-30 10:50:00,70.81,71.01,70.8,70.97,27160.0,65.4472,65.632,65.438,65.5951,27160.0
2020-07-30 10:55:00,70.97,71.13,70.97,71.1,13405.0,65.5951,65.743,65.5951,65.7152,13405.0
2020-07-30 11:00:00,71.13,71.23,71.09,71.2,18318.0,65.743,65.8354,65.706,65.8077,18318.0
2020-07-30 11:05:00,71.25,71.41,71.25,71.38,25316.0,65.8539,66.0018,65.8539,65.974,25316.0
2020-07-30 11:10:00,71.39,71.48,71.36,71.45,20558.0,65.9833,66.0665,65.9555,66.0387,20558.0
2020-07-30 11:15:00,71.45,71.54,71.44,71.51,24351.0,66.0387,66.1219,66.0295,66.0942,24351.0
2020-07-30 11:20:00,71.52,71.52,71.4,71.44,44605.0,66.1034,66.1034,65.9925,66.0295,44605.0
2020-07-30 11:25:00,71.44,71.52,71.39,71.41,17326.0,66.0295,66.1034,65.9833,66.0018,17326.0
2020-07-30 11:30:00,71.43,71.47,71.34,71.43,59367.0,66.0202,66.0572,65.9371,66.0202,59367.0
2020-07-30 11:35:00,71.44,71.49,71.36,71.42,21440.0,66.0295,66.0757,65.9555,66.011,21440.0
2020-07-30 11:40:00,71.44,71.52,71.43,71.44,36897.0,66.0295,66.1034,66.0202,66.0295,36897.0
2020-07-30 11:45:00,71.43,71.44,71.39,71.42,21001.0,66.0202,66.0295,65.9833,66.011,21001.0
2020-07-30 11:50:00,71.43,71.45,71.4,71.43,33291.0,66.0202,66.0387,65.9925,66.0202,33291.0
2020-07-30 11:55:00,71.45,71.46,71.36,71.4,46791.0,66.0387,66.048,65.9555,65.9925,46791.0
2020-07-30 12:00:00,71.41,71.47,71.38,71.39,42551.0,66.0018,66.0572,65.974,65.9833,42551.0
2020-07-30 12:05:00,71.39,71.42,71.34,71.34,40474.0,65.9833,66.011,65.9371,65.9371,40474.0
2020-07-30 12:10:00,71.35,71.47,71.32,71.46,33011.0,65.9463,66.0572,65.9186,66.048,33011.0
2020-07-30 12:15:00,71.47,71.66,71.47,71.56,64937.0,66.0572,66.2328,66.0572,66.1404,64937.0
2020-07-30 12:20:00,71.56,71.56,71.45,71.49,120788.0,66.1404,66.1404,66.0387,66.0757,120788.0
2020-07-30 12:25:00,71.48,71.5,71.44,71.47,13939.0,66.0665,66.0849,66.0295,66.0572,13939.0
2020-07-30 12:30:00,71.47,71.6,71.47,71.53,77676.0,66.0572,66.1774,66.0572,66.1127,77676.0
2020-07-30 12:35:00,71.53,71.59,71.51,71.56,63326.0,66.1127,66.1681,66.0942,66.1404,63326.0
2020-07-30 12:40:00,71.56,71.57,71.46,71.48,13205.0,66.1404,66.1496,66.048,66.0665,13205.0
2020-07-30 12:45:00,71.48,71.51,71.44,71.49,18020.0,66.0665,66.0942,66.0295,66.0757,18020.0
2020-07-30 12:50:00,71.51,71.55,71.5,71.5,32397.0,66.0942,66.1312,66.0849,66.0849,32397.0
2020-07-30 12:55:00,71.51,71.56,71.5,71.53,25645.0,66.0942,66.1404,66.0849,66.1127,25645.0
2020-07-30 13:00:00,71.52,71.61,71.5,71.6,28534.0,66.1034,66.1866,66.0849,66.1774,28534.0
2020-07-30 13:05:00,71.61,71.69,71.6,71.65,34566.0,66.1866,66.2605,66.1774,66.2236,34566.0
2020-07-30 13:10:00,71.64,71.69,71.6,71.69,18815.0,66.2143,66.2605,66.1774,66.2605,18815.0
2020-07-30 13:15:00,71.68,71.7,71.6,71.61,12565.0,66.2513,66.2698,66.1774,66.1866,12565.0
2020-07-30 13:20:00,71.6,71.61,71.55,71.56,21398.0,66.1774,66.1866,66.1312,66.1404,21398.0
2020-07-30 13:25:00,71.56,71.56,71.5,71.53,43262.0,66.1404,66.1404,66.0849,66.1127,43262.0
2020-07-30 13:30:00,71.54,71.54,71.46,71.52,29622.0,66.1219,66.1219,66.048,66.1034,29622.0
2020-07-30 13:35:00,71.52,71.59,71.5,71.51,64614.0,66.1034,66.1681,66.0849,66.0942,64614.0
2020-07-30 13:40:00,71.51,71.61,71.51,71.59,36359.0,66.0942,66.1866,66.0942,66.1681,36359.0
2020-07-30 13:45:00,71.59,71.63,71.57,71.62,105442.0,66.1681,66.2051,66.1496,66.1958,105442.0
2020-07-30 13:50:00,71.62,71.71,71.62,71.67,18570.0,66.1958,66.279,66.1958,66.2421,18570.0
2020-07-30 13:55:00,71.68,71.68,71.61,71.63,22177.0,66.2513,66.2513,66.1866,66.2051,22177.0
2020-07-30 14:00:00,71.63,71.67,71.57,71.65,31447.0,66.2051,66.2421,66.1496,66.2236,31447.0
2020-07-30 14:05:00,71.66,71.76,71.64,71.75,24044.0,66.2328,66.3252,66.2143,66.316,24044.0
2020-07-30 14:10:00,71.74,71.76,71.67,71.67,39610.0,66.3068,66.3252,66.2421,66.2421,39610.0
2020-07-30 14:15:00,71.67,71.73,71.65,71.69,38173.0,66.2421,66.2975,66.2236,66.2605,38173.0
2020-07-30 14:20:00,71.7,71.75,71.64,71.73,66505.0,66.2698,66.316,66.2143,66.2975,66505.0
2020-07-30 14:25:00,71.73,71.73,71.56,71.58,59644.0,66.2975,66.2975,66.1404,66.1589,59644.0
2020-07-30 14:30:00,71.59,71.67,71.58,71.67,141213.0,66.1681,66.2421,66.1589,66.2421,141213.0
2020-07-30 14:35:00,71.66,71.69,71.65,71.66,47462.0,66.2328,66.2605,66.2236,66.2328,47462.0
2020-07-30 14:40:00,71.67,71.72,71.66,71.68,45223.0,66.2421,66.2883,66.2328,66.2513,45223.0
2020-07-30 14:45:00,71.69,71.73,71.63,71.63,84984.0,66.2605,66.2975,66.2051,66.2051,84984.0
2020-07-30 14:50:00,71.64,71.67,71.55,71.56,51608.0,66.2143,66.2421,66.1312,66.1404,51608.0
2020-07-30 14:55:00,71.57,71.63,71.56,71.62,32515.0,66.1496,66.2051,66.1404,66.1958,32515.0
2020-07-30 15:00:00,71.63,71.71,71.58,71.59,49761.0,66.2051,66.279,66.1589,66.1681,49761.0
2020-07-30 15:05:00,71.61,71.61,71.5,71.52,84374.0,66.1866,66.1866,66.0849,66.1034,84374.0
2020-07-30 15:10:00,71.53,71.61,71.49,71.59,50089.0,66.1127,66.1866,66.0757,66.1681,50089.0
2020-07-30 15:15:00,71.59,71.71,71.55,71.68,46540.0,66.1681,66.279,66.1312,66.2513,46540.0
2020-07-30 15:20:00,71.68,71.77,71.66,71.75,48392.0,66.2513,66.3345,66.2328,66.316,48392.0
2020-07-30 15:25:00,71.77,71.8,71.73,71.8,43202.0,66.3345,66.3622,66.2975,66.3622,43202.0
2020-07-30 15:30:00,71.8,71.87,71.78,71.83,66289.0,66.3622,66.4269,66.3437,66.3899,66289.0
2020-07-30 15:35:00,71.83,71.87,71.78,71.78,69166.0,66.3899,66.4269,66.3437,66.3437,69166.0
2020-07-30 15:40:00,71.79,71.82,71.76,71.78,31856.0,66.353,66.3807,66.3252,66.3437,31856.0
2020-07-30 15:45:00,71.79,71.79,71.67,71.73,55379.0,66.353,66.353,66.2421,66.2975,55379.0
2020-07-30 15:50:00,71.74,71.75,71.59,71.63,71558.0,66.3068,66.316,66.1681,66.2051,71558.0
2020-07-30 15:55:00,71.61,71.7,71.59,71.7,104467.0,66.1866,66.2698,66.1681,66.2698,104467.0
2020-07-31 09:30:00,71.43,71.53,71.24,71.52,128917.0,66.0202,66.1127,65.8446,66.1034,128917.0
2020-07-31 09:35:00,71.5,71.53,71.23,71.33,56631.0,66.0849,66.1127,65.8354,65.9278,56631.0
2020-07-31 09:40:00,71.34,71.4,71.19,71.22,41321.0,65.9371,65.9925,65.7984,65.8261,41321.0
2020-07-31 09:45:00,71.19,71.27,71.14,71.23,43484.0,65.7984,65.8724,65.7522,65.8354,43484.0
2020-07-31 09:50:00,71.23,71.36,71.16,71.33,55493.0,65.8354,65.9555,65.7707,65.9278,55493.0
2020-07-31 09:55:00,71.33,71.47,71.28,71.36,45517.0,65.9278,66.0572,65.8816,65.9555,45517.0
2020-07-31 10:00:00,71.39,71.39,71.03,71.03,50887.0,65.9833,65.9833,65.6505,65.6505,50887.0
2020-07-31 10:05:00,71.0,71.05,70.89,70.94,100010.0,65.6228,65.669,65.5211,65.5673,100010.0
2020-07-31 10:10:00,70.95,70.95,70.72,70.72,69805.0,65.5766,65.5766,65.364,65.364,69805.0
2020-07-31 10:15:00,70.71,70.72,70.25,70.36,88472.0,65.3548,65.364,64.9296,65.0313,88472.0
2020-07-31 10:20:00,70.35,70.59,70.24,70.51,60460.0,65.022,65.2439,64.9204,65.1699,60460.0
2020-07-31 10:25:00,70.51,70.51,70.26,70.28,79733.0,65.1699,65.1699,64.9388,64.9573,79733.0
2020-07-31 10:30:00,70.28,70.41,70.27,70.31,85715.0,64.9573,65.0775,64.9481,64.9851,85715.0
2020-07-31 10:35:00,70.33,70.44,70.25,70.41,77791.0,65.0035,65.1052,64.9296,65.0775,77791.0
2020-07-31 10:40:00,70.42,70.42,70.16,70.25,80633.0,65.0867,65.0867,64.8464,64.9296,80633.0
2020-07-31 10:45:00,70.25,70.26,70.06,70.25,76102.0,64.9296,64.9388,64.754,64.9296,76102.0
2020-07-31 10:50:00,70.26,70.29,70.08,70.16,90012.0,64.9388,64.9666,64.7725,64.8464,90012.0
2020-07-31 10:55:00,70.15,70.42,70.11,70.41,702848.0,64.8372,65.0867,64.8002,65.0775,702848.0
2020-07-31 11:00:00,70.41,70.46,70.32,70.37,16839.0,65.0775,65.1237,64.9943,65.0405,16839.0
2020-07-31 11:05:00,70.38,70.47,70.26,70.26,12853.0,65.0498,65.1329,64.9388,64.9388,12853.0
2020-07-31 11:10:00,70.26,70.48,70.16,70.42,71361.0,64.9388,65.1422,64.8464,65.0867,71361.0
2020-07-31 11:15:00,70.38,70.54,70.33,70.53,82132.0,65.0498,65.1976,65.0035,65.1884,82132.0
2020-07-31 11:20:00,70.55,70.56,70.48,70.5,75314.0,65.2069,65.2161,65.1422,65.1607,75314.0
2020-07-31 11:25:00,70.51,70.52,70.43,70.47,45389.0,65.1699,65.1792,65.096,65.1329,45389.0
2020-07-31 11:30:00,70.49,70.54,70.17,70.19,42699.0,65.1514,65.1976,64.8557,64.8742,42699.0
2020-07-31 11:35:00,70.17,70.18,70.01,70.18,28010.0,64.8557,64.8649,64.7078,64.8649,28010.0
2020-07-31 11:40:00,70.17,70.23,70.14,70.15,64993.0,64.8557,64.9111,64.8279,64.8372,64993.0
2020-07-31 11:45:00,70.14,70.2,70.09,70.18,72122.0,64.8279,64.8834,64.7817,64.8649,72122.0
2020-07-31 11:50:00,70.2,70.22,70.04,70.08,85740.0,64.8834,64.9019,64.7355,64.7725,85740.0
2020-07-31 11:55:00,70.07,70.08,69.96,70.01,212688.0,64.7632,64.7725,64.6616,64.7078,212688.0
2020-07-31 12:00:00,70.01,70.03,69.81,69.85,232366.0,64.7078,64.7263,64.5229,64.5599,232366.0
2020-07-31 12:05:00,69.86,70.07,69.83,69.86,119314.0,64.5691,64.7632,64.5414,64.5691,119314.0
2020-07-31 12:10:00,69.9,70.07,69.9,70.04,82029.0,64.6061,64.7632,64.6061,64.7355,82029.0
2020-07-31 12:15:00,70.07,70.1,69.84,69.86,96102.0,64.7632,64.791,64.5507,64.5691,96102.0
2020-07-31 12:20:00,69.92,70.12,69.92,70.1,22023.0,64.6246,64.8095,64.6246,64.791,22023.0
2020-07-31 12:25:00,70.09,70.16,70.07,70.15,29105.0,64.7817,64.8464,64.7632,64.8372,29105.0
2020-07-31 12:30:00,70.15,70.16,69.95,69.97,23558.0,64.8372,64.8464,64.6523,64.6708,23558.0
2020-07-31 12:35:00,69.95,70.01,69.89,69.99,31565.0,64.6523,64.7078,64.5969,64.6893,31565.0
2020-07-31 12:40:00,69.99,70.07,69.95,69.96,30870.0,64.6893,64.7632,64.6523,64.6616,30870.0
2020-07-31 12:45:00,69.96,69.99,69.76,69.83,35037.0,64.6616,64.6893,64.4767,64.5414,35037.0
2020-07-31 12:50:00,69.87,69.94,69.82,69.88,36968.0,64.5784,64.6431,64.5322,64.5876,36968.0
2020-07-31 12:55:00,69.87,69.97,69.82,69.95,22573.0,64.5784,64.6708,64.5322,64.6523,22573.0
2020-07-31 13:00:00,69.94,70.06,69.9,70.02,20908.0,64.6431,64.754,64.6061,64.717,20908.0
2020-07-31 13:05:00,70.03,70.14,70.02,70.09,21757.0,64.7263,64.8279,64.717,64.7817,21757.0
2020-07-31 13:10:00,70.09,70.19,70.09,70.14,17564.0,64.7817,64.8742,64.7817,64.8279,17564.0
2020-07-31 13:15:00,70.15,70.19,70.11,70.18,22685.0,64.8372,64.8742,64.8002,64.8649,22685.0
2020-07-31 13:20:00,70.19,70.27,70.18,70.25,18711.0,64.8742,64.9481,64.8649,64.9296,18711.0
2020-07-31 13:25:00,70.25,70.28,70.2,70.27,12372.0,64.9296,64.9573,64.8834,64.9481,12372.0
2020-07-31 13:30:00,70.27,70.35,70.26,70.28,20603.0,64.9481,65.022,64.9388,64.9573,20603.0
2020-07-31 13:35:00,70.28,70.34,70.27,70.3,13940.0,64.9573,65.0128,64.9481,64.9758,13940.0
2020-07-31 13:40:00,70.32,70.34,70.3,70.34,10142.0,64.9943,65.0128,64.9758,65.0128,10142.0
2020-07-31 13:45:00,70.33,70.42,70.3,70.42,15383.0,65.0035,65.0867,64.9758,65.0867,15383.0
2020-07-31 13:50:00,70.42,70.47,70.4,70.43,26694.0,65.0867,65.1329,65.0682,65.096,26694.0
2020-07-31 13:55:00,70.42,70.43,70.32,70.33,45611.0,65.0867,65.096,64.9943,65.0035,45611.0
2020-07-31 14:00:00,70.32,70.46,70.31,70.42,25706.0,64.9943,65.1237,64.9851,65.0867,25706.0
2020-07-31 14:05:00,70.44,70.44,70.25,70.26,38203.0,65.1052,65.1052,64.9296,64.9388,38203.0
2020-07-31 14:10:00,70.25,70.3,70.2,70.2,24411.0,64.9296,64.9758,64.8834,64.8834,24411.0
2020-07-31 14:15:00,70.19,70.28,70.18,70.23,23998.0,64.8742,64.9573,64.8649,64.9111,23998.0
2020-07-31 14:20:00,70.22,70.28,70.22,70.24,74595.0,64.9019,64.9573,64.9019,64.9204,74595.0
2020-07-31 14:25:00,70.25,70.29,70.2,70.29,16584.0,64.9296,64.9666,64.8834,64.9666,16584.0
2020-07-31 14:30:00,70.3,70.37,70.29,70.33,18181.0,64.9758,65.0405,64.9666,65.0035,18181.0
2020-07-31 14:35:00,70.33,70.41,70.28,70.36,22236.0,65.0035,65.0775,64.9573,65.0313,22236.0
2020-07-31 14:40:00,70.36,70.5,70.3,70.49,52535.0,65.0313,65.1607,64.9758,65.1514,52535.0
2020-07-31 14:45:00,70.48,70.54,70.44,70.44,52603.0,65.1422,65.1976,65.1052,65.1052,52603.0
2020-07-31 14:50:00,70.45,70.47,70.41,70.45,15526.0,65.1145,65.1329,65.0775,65.1145,15526.0
2020-07-31 14:55:00,70.45,70.53,70.42,70.51,29521.0,65.1145,65.1884,65.0867,65.1699,29521.0
2020-07-31 15:00:00,70.51,70.6,70.47,70.54,109098.0,65.1699,65.2531,65.1329,65.1976,109098.0
2020-07-31 15:05:00,70.55,70.59,70.51,70.58,87620.0,65.2069,65.2439,65.1699,65.2346,87620.0
2020-07-31 15:10:00,70.58,70.6,70.51,70.56,93770.0,65.2346,65.2531,65.1699,65.2161,93770.0
2020-07-31 15:15:00,70.56,70.62,70.47,70.6,93979.0,65.2161,65.2716,65.1329,65.2531,93979.0
2020-07-31 15:20:00,70.6,70.63,70.55,70.63,108223.0,65.2531,65.2808,65.2069,65.2808,108223.0
2020-07-31 15:25:00,70.62,70.66,70.56,70.66,114547.0,65.2716,65.3086,65.2161,65.3086,114547.0
2020-07-31 15:30:00,70.66,70.7,70.58,70.58,180632.0,65.3086,65.3455,65.2346,65.2346,180632.0
2020-07-31 15:35:00,70.59,70.69,70.59,70.63,97280.0,65.2439,65.3363,65.2439,65.2808,97280.0
2020-07-31 15:40:00,70.63,70.71,70.6,70.69,156014.0,65.2808,65.3548,65.2531,65.3363,156014.0
2020-07-31 15:45:00,70.69,70.88,70.69,70.87,140761.0,65.3363,65.5119,65.3363,65.5027,140761.0
2020-07-31 15:50:00,70.86,70.88,70.74,70.83,109938.0,65.4934,65.5119,65.3825,65.4657,109938.0
2020-07-31 15:55:00,70.84,71.23,70.84,71.21,142823.0,65.4749,65.8354,65.4749,65.8169,142823.0
2020-08-03 09:30:00,71.57,71.57,71.15,71.16,119984.0,66.1496,66.1496,65.7614,65.7707,119984.0
2020-08-03 09:35:00,71.14,71.35,71.09,71.15,22606.0,65.7522,65.9463,65.706,65.7614,22606.0
2020-08-03 09:40:00,71.17,71.23,71.04,71.1,25302.0,65.7799,65.8354,65.6598,65.7152,25302.0
2020-08-03 09:45:00,71.14,71.25,71.11,71.22,21798.0,65.7522,65.8539,65.7245,65.8261,21798.0
2020-08-03 09:50:00,71.25,71.34,71.23,71.31,22293.0,65.8539,65.9371,65.8354,65.9093,22293.0
2020-08-03 09:55:00,71.32,71.44,71.28,71.41,32557.0,65.9186,66.0295,65.8816,66.0018,32557.0
2020-08-03 10:00:00,71.44,71.64,71.44,71.57,32566.0,66.0295,66.2143,66.0295,66.1496,32566.0
2020-08-03 10:05:00,71.55,71.62,71.39,71.47,31048.0,66.1312,66.1958,65.9833,66.0572,31048.0
2020-08-03 10:10:00,71.48,71.59,71.45,71.55,17986.0,66.0665,66.1681,66.0387,66.1312,17986.0
2020-08-03 10:15:00,71.57,71.59,71.48,71.53,11188.0,66.1496,66.1681,66.0665,66.1127,11188.0
2020-08-03 10:20:00,71.54,71.59,71.48,71.58,20928.0,66.1219,66.1681,66.0665,66.1589,20928.0
2020-08-03 10:25:00,71.59,71.61,71.46,71.46,23393.0,66.1681,66.1866,66.048,66.048,23393.0
2020-08-03 10:30:00,71.47,71.61,71.47,71.51,20727.0,66.0572,66.1866,66.0572,66.0942,20727.0
2020-08-03 10:35:00,71.51,71.52,71.43,71.48,11316.0,66.0942,66.1034,66.0202,66.0665,11316.0
2020-08-03 10:40:00,71.48,71.54,71.36,71.4,365650.0,66.0665,66.1219,65.9555,65.9925,365650.0
2020-08-03 10:45:00,71.42,71.45,71.21,71.24,29386.0,66.011,66.0387,65.8169,65.8446,29386.0
2020-08-03 10:50:00,71.25,71.31,71.2,71.28,134703.0,65.8539,65.9093,65.8077,65.8816,134703.0
2020-08-03 10:55:00,71.28,71.36,71.22,71.31,24312.0,65.8816,65.9555,65.8261,65.9093,24312.0
2020-08-03 11:00:00,71.31,71.42,71.26,71.41,19362.0,65.9093,66.011,65.8631,66.0018,19362.0
2020-08-03 11:05:00,71.41,71.45,71.38,71.45,10663.0,66.0018,66.0387,65.974,66.0387,10663.0
2020-08-03 11:10:00,71.44,71.51,71.4,71.51,24154.0,66.0295,66.0942,65.9925,66.0942,24154.0
2020-08-03 11:15:00,71.51,71.55,71.47,71.55,16868.0,66.0942,66.1312,66.0572,66.1312,16868.0
2020-08-03 11:20:00,71.56,71.61,71.52,71.57,26564.0,66.1404,66.1866,66.1034,66.1496,26564.0
2020-08-03 11:25:00,71.57,71.65,71.56,71.61,26427.0,66.1496,66.2236,66.1404,66.1866,26427.0
2020-08-03 11:30:00,71.62,71.77,71.62,71.77,15804.0,66.1958,66.3345,66.1958,66.3345,15804.0
2020-08-03 11:35:00,71.76,71.9,71.75,71.89,60408.0,66.3252,66.4546,66.316,66.4454,60408.0
2020-08-03 11:40:00,71.9,72.0,71.84,71.95,48652.0,66.4546,66.5471,66.3992,66.5009,48652.0
2020-08-03 11:45:00,71.94,71.95,71.88,71.89,20232.0,66.4916,66.5009,66.4362,66.4454,20232.0
2020-08-03 11:50:00,71.88,71.97,71.85,71.95,29136.0,66.4362,66.5193,66.4084,66.5009,29136.0
2020-08-03 11:55:00,71.95,71.96,71.83,71.84,20392.0,66.5009,66.5101,66.3899,66.3992,20392.0
2020-08-03 12:00:00,71.86,71.86,71.72,71.76,23179.0,66.4177,66.4177,66.2883,66.3252,23179.0
2020-08-03 12:05:00,71.76,71.86,71.76,71.85,14257.0,66.3252,66.4177,66.3252,66.4084,14257.0
2020-08-03 12:10:00,71.86,71.9,71.84,71.9,22756.0,66.4177,66.4546,66.3992,66.4546,22756.0
2020-08-03 12:15:00,71.9,71.91,71.83,71.86,17208.0,66.4546,66.4639,66.3899,66.4177,17208.0
2020-08-03 12:20:00,71.86,71.86,71.77,71.84,26853.0,66.4177,66.4177,66.3345,66.3992,26853.0
2020-08-03 12:25:00,71.84,71.85,71.72,71.72,24605.0,66.3992,66.4084,66.2883,66.2883,24605.0
2020-08-03 12:30:00,71.7,71.78,71.65,71.76,24917.0,66.2698,66.3437,66.2236,66.3252,24917.0
2020-08-03 12:35:00,71.77,71.82,71.77,71.81,9572.0,66.3345,66.3807,66.3345,66.3715,9572.0
2020-08-03 12:40:00,71.82,71.86,71.78,71.81,21853.0,66.3807,66.4177,66.3437,66.3715,21853.0
2020-08-03 12:45:00,71.86,71.89,71.83,71.86,24252.0,66.4177,66.4454,66.3899,66.4177,24252.0
2020-08-03 12:50:00,71.85,71.89,71.78,71.88,22792.0,66.4084,66.4454,66.3437,66.4362,22792.0
2020-08-03 12:55:00,71.89,71.89,71.81,71.82,24706.0,66.4454,66.4454,66.3715,66.3807,24706.0
2020-08-03 13:00:00,71.8,71.82,71.73,71.77,62712.0,66.3622,66.3807,66.2975,66.3345,62712.0
2020-08-03 13:05:00,71.8,71.8,71.63,71.7,32012.0,66.3622,66.3622,66.2051,66.2698,32012.0
2020-08-03 13:10:00,71.7,71.73,71.66,71.73,21555.0,66.2698,66.2975,66.2328,66.2975,21555.0
2020-08-03 13:15:00,71.72,71.82,71.71,71.8,75547.0,66.2883,66.3807,66.279,66.3622,75547.0
2020-08-03 13:20:00,71.8,71.87,71.77,71.86,27187.0,66.3622,66.4269,66.3345,66.4177,27187.0
2020-08-03 13:25:00,71.87,71.92,71.84,71.89,213878.0,66.4269,66.4731,66.3992,66.4454,213878.0
2020-08-03 13:30:00,71.89,71.94,71.87,71.94,20667.0,66.4454,66.4916,66.4269,66.4916,20667.0
2020-08-03 13:35:00,71.94,71.95,71.9,71.94,44781.0,66.4916,66.5009,66.4546,66.4916,44781.0
2020-08-03 13:40:00,71.94,71.95,71.84,71.87,30600.0,66.4916,66.5009,66.3992,66.4269,30600.0
2020-08-03 13:45:00,71.88,71.89,71.83,71.86,31280.0,66.4362,66.4454,66.3899,66.4177,31280.0
2020-08-03 13:50:00,71.87,71.94,71.87,71.89,13705.0,66.4269,66.4916,66.4269,66.4454,13705.0
2020-08-03 13:55:00,71.88,71.92,71.87,71.88,20856.0,66.4362,66.4731,66.4269,66.4362,20856.0
2020-08-03 14:00:00,71.89,71.91,71.81,71.82,23225.0,66.4454,66.4639,66.3715,66.3807,23225.0
2020-08-03 14:05:00,71.84,71.87,71.8,71.85,20702.0,66.3992,66.4269,66.3622,66.4084,20702.0
2020-08-03 14:10:00,71.87,71.89,71.83,71.89,15807.0,66.4269,66.4454,66.3899,66.4454,15807.0
2020-08-03 14:15:00,71.88,71.96,71.87,71.94,49871.0,66.4362,66.5101,66.4269,66.4916,49871.0
2020-08-03 14:20:00,71.93,72.05,71.93,72.01,109603.0,66.4824,66.5933,66.4824,66.5563,109603.0
2020-08-03 14:25:00,72.0,72.07,71.97,72.07,15071.0,66.5471,66.6118,66.5193,66.6118,15071.0
2020-08-03 14:30:00,72.07,72.09,72.04,72.05,18575.0,66.6118,66.6303,66.584,66.5933,18575.0
2020-08-03 14:35:00,72.05,72.14,72.04,72.13,22211.0,66.5933,66.6765,66.584,66.6672,22211.0
2020-08-03 14:40:00,72.13,72.18,72.12,72.17,45987.0,66.6672,66.7134,66.658,66.7042,45987.0
2020-08-03 14:45:00,72.17,72.19,72.15,72.18,28375.0,66.7042,66.7227,66.6857,66.7134,28375.0
2020-08-03 14:50:00,72.17,72.19,72.13,72.13,58631.0,66.7042,66.7227,66.6672,66.6672,58631.0
2020-08-03 14:55:00,72.13,72.16,72.11,72.15,41241.0,66.6672,66.695,66.6487,66.6857,41241.0
2020-08-03 15:00:00,72.16,72.18,72.08,72.11,44061.0,66.695,66.7134,66.621,66.6487,44061.0
2020-08-03 15:05:00,72.12,72.13,72.07,72.09,32242.0,66.658,66.6672,66.6118,66.6303,32242.0
2020-08-03 15:10:00,72.1,72.15,72.08,72.11,54161.0,66.6395,66.6857,66.621,66.6487,54161.0
2020-08-03 15:15:00,72.12,72.12,72.01,72.06,69210.0,66.658,66.658,66.5563,66.6025,69210.0
2020-08-03 15:20:00,72.06,72.08,71.97,72.06,65326.0,66.6025,66.621,66.5193,66.6025,65326.0
2020-08-03 15:25:00,72.07,72.09,72.02,72.07,46609.0,66.6118,66.6303,66.5656,66.6118,46609.0
2020-08-03 15:30:00,72.09,72.14,71.97,72.02,75945.0,66.6303,66.6765,66.5193,66.5656,75945.0
2020-08-03 15:35:00,72.01,72.1,71.98,72.03,204204.0,66.5563,66.6395,66.5286,66.5748,204204.0
2020-08-03 15:40:00,72.02,72.1,71.99,72.09,65707.0,66.5656,66.6395,66.5378,66.6303,65707.0
2020-08-03 15:45:00,72.09,72.11,72.01,72.02,44949.0,66.6303,66.6487,66.5563,66.5656,44949.0
2020-08-03 15:50:00,71.99,72.09,71.92,72.09,69628.0,66.5378,66.6303,66.4731,66.6303,69628.0
2020-08-03 15:55:00,72.09,72.11,71.99,72.03,101617.0,66.6303,66.6487,66.5378,66.5748,101617.0
2020-08-04 09:30:00,71.85,72.19,71.72,72.11,64744.0,66.4084,66.7227,66.2883,66.6487,64744.0
2020-08-04 09:35:00,72.03,72.03,71.84,71.87,32653.0,66.5748,66.5748,66.3992,66.4269,32653.0
2020-08-04 09:40:00,71.88,71.92,71.76,71.89,22515.0,66.4362,66.4731,66.3252,66.4454,22515.0
2020-08-04 09:45:00,71.9,71.98,71.81,71.82,25587.0,66.4546,66.5286,66.3715,66.3807,25587.0
2020-08-04 09:50:00,71.79,71.97,71.79,71.88,27676.0,66.353,66.5193,66.353,66.4362,27676.0
2020-08-04 09:55:00,71.9,72.01,71.87,71.88,20494.0,66.4546,66.5563,66.4269,66.4362,20494.0
2020-08-04 10:00:00,71.87,71.97,71.84,71.91,19382.0,66.4269,66.5193,66.3992,66.4639,19382.0
2020-08-04 10:05:00,71.9,72.08,71.88,72.08,17823.0,66.4546,66.621,66.4362,66.621,17823.0
2020-08-04 10:10:00,72.04,72.16,72.04,72.14,34982.0,66.584,66.695,66.584,66.6765,34982.0
2020-08-04 10:15:00,72.13,72.21,72.05,72.07,22314.0,66.6672,66.7412,66.5933,66.6118,22314.0
2020-08-04 10:20:00,72.09,72.09,71.73,71.73,31484.0,66.6303,66.6303,66.2975,66.2975,31484.0
2020-08-04 10:25:00,71.74,71.82,71.67,71.7,36334.0,66.3068,66.3807,66.2421,66.2698,36334.0
2020-08-04 10:30:00,71.7,71.73,71.55,71.56,17001.0,66.2698,66.2975,66.1312,66.1404,17001.0
2020-08-04 10:35:00,71.56,71.73,71.55,71.73,34076.0,66.1404,66.2975,66.1312,66.2975,34076.0
2020-08-04 10:40:00,71.72,71.82,71.66,71.77,20613.0,66.2883,66.3807,66.2328,66.3345,20613.0
2020-08-04 10:45:00,71.78,71.93,71.77,71.93,28806.0,66.3437,66.4824,66.3345,66.4824,28806.0
2020-08-04 10:50:00,71.92,72.04,71.9,71.97,19812.0,66.4731,66.584,66.4546,66.5193,19812.0
2020-08-04 10:55:00,71.97,72.03,71.95,72.03,27934.0,66.5193,66.5748,66.5009,66.5748,27934.0
2020-08-04 11:00:00,72.04,72.08,71.98,72.02,36702.0,66.584,66.621,66.5286,66.5656,36702.0
2020-08-04 11:05:00,72.0,72.1,71.99,72.03,42450.0,66.5471,66.6395,66.5378,66.5748,42450.0
2020-08-04 11:10:00,72.04,72.19,72.02,72.18,67334.0,66.584,66.7227,66.5656,66.7134,67334.0
2020-08-04 11:15:00,72.17,72.2,72.11,72.2,20828.0,66.7042,66.7319,66.6487,66.7319,20828.0
2020-08-04 11:20:00,72.21,72.26,72.18,72.23,21432.0,66.7412,66.7874,66.7134,66.7597,21432.0
2020-08-04 11:25:00,72.26,72.31,72.19,72.28,15377.0,66.7874,66.8336,66.7227,66.8059,15377.0
2020-08-04 11:30:00,72.27,72.27,72.05,72.05,22636.0,66.7966,66.7966,66.5933,66.5933,22636.0
2020-08-04 11:35:00,72.05,72.23,72.05,72.17,19914.0,66.5933,66.7597,66.5933,66.7042,19914.0
2020-08-04 11:40:00,72.19,72.29,72.19,72.27,11973.0,66.7227,66.8151,66.7227,66.7966,11973.0
2020-08-04 11:45:00,72.27,72.28,72.18,72.2,19199.0,66.7966,66.8059,66.7134,66.7319,19199.0
2020-08-04 11:50:00,72.18,72.24,72.1,72.1,31816.0,66.7134,66.7689,66.6395,66.6395,31816.0
2020-08-04 11:55:00,72.1,72.1,71.99,72.0,14424.0,66.6395,66.6395,66.5378,66.5471,14424.0
2020-08-04 12:00:00,72.0,72.02,71.95,72.0,46463.0,66.5471,66.5656,66.5009,66.5471,46463.0
2020-08-04 12:05:00,71.99,72.02,71.95,71.97,22888.0,66.5378,66.5656,66.5009,66.5193,22888.0
2020-08-04 12:10:00,71.98,72.0,71.85,71.87,12191.0,66.5286,66.5471,66.4084,66.4269,12191.0
2020-08-04 12:15:00,71.87,71.96,71.86,71.94,21633.0,66.4269,66.5101,66.4177,66.4916,21633.0
2020-08-04 12:20:00,71.97,72.06,71.96,72.0,37364.0,66.5193,66.6025,66.5101,66.5471,37364.0
2020-08-04 12:25:00,72.0,72.06,71.98,72.01,13433.0,66.5471,66.6025,66.5286,66.5563,13433.0
2020-08-04 12:30:00,72.0,72.08,72.0,72.05,12345.0,66.5471,66.621,66.5471,66.5933,12345.0
2020-08-04 12:35:00,72.06,72.07,71.98,71.98,13470.0,66.6025,66.6118,66.5286,66.5286,13470.0
2020-08-04 12:40:00,71.98,72.01,71.95,71.98,10166.0,66.5286,66.5563,66.5009,66.5286,10166.0
2020-08-04 12:45:00,71.98,72.07,71.96,72.04,19070.0,66.5286,66.6118,66.5101,66.584,19070.0
2020-08-04 12:50:00,72.05,72.14,72.03,72.13,21501.0,66.5933,66.6765,66.5748,66.6672,21501.0
2020-08-04 12:55:00,72.12,72.2,72.09,72.19,24461.0,66.658,66.7319,66.6303,66.7227,24461.0
2020-08-04 13:00:00,72.21,72.21,72.15,72.2,19684.0,66.7412,66.7412,66.6857,66.7319,19684.0
2020-08-04 13:05:00,72.2,72.24,72.18,72.2,19466.0,66.7319,66.7689,66.7134,66.7319,19466.0
2020-08-04 13:10:00,72.21,72.3,72.21,72.3,9762.0,66.7412,66.8243,66.7412,66.8243,9762.0
2020-08-04 13:15:00,72.3,72.34,72.29,72.31,28375.0,66.8243,66.8613,66.8151,66.8336,28375.0
2020-08-04 13:20:00,72.32,72.33,72.24,72.28,21530.0,66.8428,66.8521,66.7689,66.8059,21530.0
2020-08-04 13:25:00,72.28,72.3,72.28,72.29,14132.0,66.8059,66.8243,66.8059,66.8151,14132.0
2020-08-04 13:30:00,72.29,72.3,72.23,72.27,16363.0,66.8151,66.8243,66.7597,66.7966,16363.0
2020-08-04 13:35:00,72.27,72.31,72.25,72.3,27821.0,66.7966,66.8336,66.7781,66.8243,27821.0
2020-08-04 13:40:00,72.3,72.32,72.28,72.28,11168.0,66.8243,66.8428,66.8059,66.8059,11168.0
2020-08-04 13:45:00,72.27,72.35,72.26,72.28,8375.0,66.7966,66.8706,66.7874,66.8059,8375.0
2020-08-04 13:50:00,72.27,72.32,72.26,72.32,9056.0,66.7966,66.8428,66.7874,66.8428,9056.0
2020-08-04 13:55:00,72.35,72.35,72.31,72.34,12200.0,66.8706,66.8706,66.8336,66.8613,12200.0
2020-08-04 14:00:00,72.35,72.41,72.35,72.41,25548.0,66.8706,66.926,66.8706,66.926,25548.0
2020-08-04 14:05:00,72.42,72.42,72.37,72.37,41767.0,66.9353,66.9353,66.889,66.889,41767.0
2020-08-04 14:10:00,72.37,72.38,72.26,72.34,42869.0,66.889,66.8983,66.7874,66.8613,42869.0
2020-08-04 14:15:00,72.33,72.39,72.32,72.37,20714.0,66.8521,66.9075,66.8428,66.889,20714.0
2020-08-04 14:20:00,72.37,72.38,72.3,72.31,12881.0,66.889,66.8983,66.8243,66.8336,12881.0
2020-08-04 14:25:00,72.31,72.31,72.15,72.18,26588.0,66.8336,66.8336,66.6857,66.7134,26588.0
2020-08-04 14:30:00,72.17,72.23,72.07,72.09,32044.0,66.7042,66.7597,66.6118,66.6303,32044.0
2020-08-04 14:35:00,72.08,72.11,72.06,72.07,32358.0,66.621,66.6487,66.6025,66.6118,32358.0
2020-08-04 14:40:00,72.07,72.2,72.06,72.17,42324.0,66.6118,66.7319,66.6025,66.7042,42324.0
2020-08-04 14:45:00,72.17,72.23,72.16,72.21,18163.0,66.7042,66.7597,66.695,66.7412,18163.0
2020-08-04 14:50:00,72.22,72.28,72.21,72.28,31558.0,66.7504,66.8059,66.7412,66.8059,31558.0
2020-08-04 14:55:00,72.27,72.31,72.25,72.31,32370.0,66.7966,66.8336,66.7781,66.8336,32370.0
2020-08-04 15:00:00,72.3,72.32,72.27,72.28,31169.0,66.8243,66.8428,66.7966,66.8059,31169.0
2020-08-04 15:05:00,72.28,72.33,72.28,72.32,45133.0,66.8059,66.8521,66.8059,66.8428,45133.0
2020-08-04 15:10:00,72.32,72.41,72.31,72.4,78222.0,66.8428,66.926,66.8336,66.9168,78222.0
2020-08-04 15:15:00,72.39,72.44,72.38,72.44,97882.0,66.9075,66.9537,66.8983,66.9537,97882.0
2020-08-04 15:20:00,72.44,72.5,72.44,72.5,131113.0,66.9537,67.0092,66.9537,67.0092,131113.0
2020-08-04 15:25:00,72.5,72.5,72.41,72.41,136126.0,67.0092,67.0092,66.926,66.926,136126.0
2020-08-04 15:30:00,72.42,72.42,72.32,72.36,163259.0,66.9353,66.9353,66.8428,66.8798,163259.0
2020-08-04 15:35:00,72.37,72.39,72.34,72.38,120605.0,66.889,66.9075,66.8613,66.8983,120605.0
2020-08-04 15:40:00,72.38,72.46,72.36,72.44,106542.0,66.8983,66.9722,66.8798,66.9537,106542.0
2020-08-04 15:45:00,72.43,72.48,72.39,72.43,157689.0,66.9445,66.9907,66.9075,66.9445,157689.0
2020-08-04 15:50:00,72.42,72.46,72.34,72.41,201073.0,66.9353,66.9722,66.8613,66.926,201073.0
2020-08-04 15:55:00,72.41,72.46,72.38,72.44,276400.0,66.926,66.9722,66.8983,66.9537,276400.0
2020-08-05 09:30:00,73.15,73.27,72.98,73.26,163067.0,67.61,67.7209,67.4528,67.7116,163067.0
2020-08-05 09:35:00,73.3,73.31,73.12,73.25,36762.0,67.7486,67.7579,67.5822,67.7024,36762.0
2020-08-05 09:40:00,73.21,73.31,73.13,73.29,21765.0,67.6654,67.7579,67.5915,67.7394,21765.0
2020-08-05 09:45:00,73.3,73.32,73.04,73.04,25271.0,67.7486,67.7671,67.5083,67.5083,25271.0
2020-08-05 09:50:00,73.06,73.07,72.97,73.06,51661.0,67.5268,67.536,67.4436,67.5268,51661.0
2020-08-05 09:55:00,73.07,73.16,73.05,73.1,23228.0,67.536,67.6192,67.5175,67.5638,23228.0
2020-08-05 10:00:00,73.11,73.21,73.08,73.12,27685.0,67.573,67.6654,67.5453,67.5822,27685.0
2020-08-05 10:05:00,73.11,73.21,73.07,73.09,21743.0,67.573,67.6654,67.536,67.5545,21743.0
2020-08-05 10:10:00,73.11,73.16,73.04,73.04,32584.0,67.573,67.6192,67.5083,67.5083,32584.0
2020-08-05 10:15:00,73.03,73.03,72.95,73.0,17665.0,67.4991,67.4991,67.4251,67.4713,17665.0
2020-08-05 10:20:00,73.0,73.18,73.0,73.12,20095.0,67.4713,67.6377,67.4713,67.5822,20095.0
2020-08-05 10:25:00,73.12,73.14,72.99,73.08,54449.0,67.5822,67.6007,67.4621,67.5453,54449.0
2020-08-05 10:30:00,73.09,73.2,73.08,73.16,126288.0,67.5545,67.6562,67.5453,67.6192,126288.0
2020-08-05 10:35:00,73.16,73.21,73.04,73.05,147188.0,67.6192,67.6654,67.5083,67.5175,147188.0
2020-08-05 10:40:00,73.06,73.23,73.02,73.23,91104.0,67.5268,67.6839,67.4898,67.6839,91104.0
2020-08-05 10:45:00,73.24,73.44,73.24,73.44,132605.0,67.6932,67.878,67.6932,67.878,132605.0
2020-08-05 10:50:00,73.44,73.47,73.36,73.39,99263.0,67.878,67.9057,67.8041,67.8318,99263.0
2020-08-05 10:55:00,73.4,73.47,73.37,73.42,93114.0,67.841,67.9057,67.8133,67.8595,93114.0
2020-08-05 11:00:00,73.42,73.49,73.42,73.44,82287.0,67.8595,67.9242,67.8595,67.878,82287.0
2020-08-05 11:05:00,73.44,73.55,73.44,73.54,84453.0,67.878,67.9797,67.878,67.9704,84453.0
2020-08-05 11:10:00,73.53,73.6,73.52,73.59,97376.0,67.9612,68.0259,67.952,68.0167,97376.0
2020-08-05 11:15:00,73.6,73.7,73.6,73.7,83443.0,68.0259,68.1183,68.0259,68.1183,83443.0
2020-08-05 11:20:00,73.7,73.71,73.66,73.68,87431.0,68.1183,68.1276,68.0813,68.0998,87431.0
2020-08-05 11:25:00,73.67,73.7,73.66,73.68,105892.0,68.0906,68.1183,68.0813,68.0998,105892.0
2020-08-05 11:30:00,73.69,73.74,73.68,73.73,43031.0,68.1091,68.1553,68.0998,68.146,43031.0
2020-08-05 11:35:00,73.72,73.75,73.63,73.65,2018276.0,68.1368,68.1645,68.0536,68.0721,2018276.0
2020-08-05 11:40:00,73.65,73.67,73.5,73.54,121505.0,68.0721,68.0906,67.9335,67.9704,121505.0
2020-08-05 11:45:00,73.53,73.58,73.49,73.49,76319.0,67.9612,68.0074,67.9242,67.9242,76319.0
2020-08-05 11:50:00,73.5,73.5,73.43,73.46,96321.0,67.9335,67.9335,67.8688,67.8965,96321.0
2020-08-05 11:55:00,73.46,73.53,73.44,73.47,99946.0,67.8965,67.9612,67.878,67.9057,99946.0
2020-08-05 12:00:00,73.48,73.58,73.47,73.52,19078.0,67.915,68.0074,67.9057,67.952,19078.0
2020-08-05 12:05:00,73.52,73.55,73.43,73.49,57503.0,67.952,67.9797,67.8688,67.9242,57503.0
2020-08-05 12:10:00,73.49,73.55,73.45,73.53,18811.0,67.9242,67.9797,67.8873,67.9612,18811.0
2020-08-05 12:15:00,73.53,73.56,73.49,73.49,108366.0,67.9612,67.9889,67.9242,67.9242,108366.0
2020-08-05 12:20:00,73.49,73.5,73.43,73.46,60960.0,67.9242,67.9335,67.8688,67.8965,60960.0
2020-08-05 12:25:00,73.45,73.47,73.37,73.38,53054.0,67.8873,67.9057,67.8133,67.8226,53054.0
2020-08-05 12:30:00,73.37,73.43,73.35,73.38,47865.0,67.8133,67.8688,67.7948,67.8226,47865.0
2020-08-05 12:35:00,73.38,73.42,73.36,73.41,18843.0,67.8226,67.8595,67.8041,67.8503,18843.0
2020-08-05 12:40:00,73.41,73.44,73.34,73.35,17511.0,67.8503,67.878,67.7856,67.7948,17511.0
2020-08-05 12:45:00,73.36,73.46,73.35,73.45,25957.0,67.8041,67.8965,67.7948,67.8873,25957.0
2020-08-05 12:50:00,73.46,73.48,73.39,73.4,21182.0,67.8965,67.915,67.8318,67.841,21182.0
2020-08-05 12:55:00,73.41,73.41,73.39,73.41,13451.0,67.8503,67.8503,67.8318,67.8503,13451.0
2020-08-05 13:00:00,73.41,73.46,73.39,73.42,15725.0,67.8503,67.8965,67.8318,67.8595,15725.0
2020-08-05 13:05:00,73.42,73.43,73.39,73.42,20426.0,67.8595,67.8688,67.8318,67.8595,20426.0
2020-08-05 13:10:00,73.43,73.46,73.4,73.45,65164.0,67.8688,67.8965,67.841,67.8873,65164.0
2020-08-05 13:15:00,73.45,73.54,73.45,73.52,42806.0,67.8873,67.9704,67.8873,67.952,42806.0
2020-08-05 13:20:00,73.51,73.55,73.5,73.55,78088.0,67.9427,67.9797,67.9335,67.9797,78088.0
2020-08-05 13:25:00,73.55,73.61,73.54,73.6,33707.0,67.9797,68.0351,67.9704,68.0259,33707.0
2020-08-05 13:30:00,73.6,73.62,73.58,73.59,42546.0,68.0259,68.0444,68.0074,68.0167,42546.0
2020-08-05 13:35:00,73.59,73.6,73.55,73.57,36266.0,68.0167,68.0259,67.9797,67.9982,36266.0
2020-08-05 13:40:00,73.58,73.6,73.56,73.6,102617.0,68.0074,68.0259,67.9889,68.0259,102617.0
2020-08-05 13:45:00,73.6,73.62,73.59,73.61,28693.0,68.0259,68.0444,68.0167,68.0351,28693.0
2020-08-05 13:50:00,73.6,73.67,73.59,73.67,42002.0,68.0259,68.0906,68.0167,68.0906,42002.0
2020-08-05 13:55:00,73.67,73.71,73.65,73.67,34352.0,68.0906,68.1276,68.0721,68.0906,34352.0
2020-08-05 14:00:00,73.68,73.72,73.67,73.69,18651.0,68.0998,68.1368,68.0906,68.1091,18651.0
2020-08-05 14:05:00,73.7,73.77,73.7,73.77,21581.0,68.1183,68.183,68.1183,68.183,21581.0
2020-08-05 14:10:00,73.78,73.86,73.77,73.84,15904.0,68.1923,68.2662,68.183,68.2477,15904.0
2020-08-05 14:15:00,73.84,73.89,73.84,73.88,23331.0,68.2477,68.2939,68.2477,68.2847,23331.0
2020-08-05 14:20:00,73.87,73.88,73.84,73.86,18190.0,68.2754,68.2847,68.2477,68.2662,18190.0
2020-08-05 14:25:00,73.86,73.89,73.85,73.88,16876.0,68.2662,68.2939,68.257,68.2847,16876.0
2020-08-05 14:30:00,73.88,73.89,73.86,73.89,23512.0,68.2847,68.2939,68.2662,68.2939,23512.0
2020-08-05 14:35:00,73.88,73.91,73.86,73.86,24930.0,68.2847,68.3124,68.2662,68.2662,24930.0
2020-08-05 14:40:00,73.85,73.9,73.8,73.82,36065.0,68.257,68.3032,68.2107,68.2292,36065.0
2020-08-05 14:45:00,73.82,73.83,73.78,73.79,34207.0,68.2292,68.2385,68.1923,68.2015,34207.0
2020-08-05 14:50:00,73.78,73.83,73.75,73.83,25585.0,68.1923,68.2385,68.1645,68.2385,25585.0
2020-08-05 14:55:00,73.83,73.87,73.81,73.84,47895.0,68.2385,68.2754,68.22,68.2477,47895.0
2020-08-05 15:00:00,73.84,73.96,73.83,73.95,35131.0,68.2477,68.3586,68.2385,68.3494,35131.0
2020-08-05 15:05:00,73.95,73.97,73.93,73.93,38303.0,68.3494,68.3679,68.3309,68.3309,38303.0
2020-08-05 15:10:00,73.94,73.94,73.88,73.91,104640.0,68.3401,68.3401,68.2847,68.3124,104640.0
2020-08-05 15:15:00,73.91,73.97,73.89,73.97,42036.0,68.3124,68.3679,68.2939,68.3679,42036.0
2020-08-05 15:20:00,73.97,74.04,73.96,74.01,72734.0,68.3679,68.4326,68.3586,68.4048,72734.0
2020-08-05 15:25:00,74.01,74.01,73.95,73.97,54347.0,68.4048,68.4048,68.3494,68.3679,54347.0
2020-08-05 15:30:00,73.97,74.07,73.95,74.06,38520.0,68.3679,68.4603,68.3494,68.4511,38520.0
2020-08-05 15:35:00,74.06,74.13,74.02,74.03,59003.0,68.4511,68.5158,68.4141,68.4233,59003.0
2020-08-05 15:40:00,74.04,74.05,73.92,73.94,70171.0,68.4326,68.4418,68.3217,68.3401,70171.0
2020-08-05 15:45:00,73.91,73.97,73.88,73.89,34763.0,68.3124,68.3679,68.2847,68.2939,34763.0
2020-08-05 15:50:00,73.86,73.99,73.82,73.98,106106.0,68.2662,68.3864,68.2292,68.3771,106106.0
2020-08-05 15:55:00,73.98,74.11,73.97,74.09,68504.0,68.3771,68.4973,68.3679,68.4788,68504.0
2020-08-06 09:30:00,73.94,74.11,73.75,73.96,116707.0,68.3401,68.4973,68.1645,68.3586,116707.0
2020-08-06 09:35:00,73.95,74.04,73.83,73.93,32368.0,68.3494,68.4326,68.2385,68.3309,32368.0
2020-08-06 09:40:00,73.94,74.01,73.88,74.01,16037.0,68.3401,68.4048,68.2847,68.4048,16037.0
2020-08-06 09:45:00,74.04,74.05,73.85,73.99,16242.0,68.4326,68.4418,68.257,68.3864,16242.0
2020-08-06 09:50:00,73.98,74.01,73.89,73.94,32219.0,68.3771,68.4048,68.2939,68.3401,32219.0
2020-08-06 09:55:00,73.93,74.07,73.92,74.04,66878.0,68.3309,68.4603,68.3217,68.4326,66878.0
2020-08-06 10:00:00,74.05,74.06,73.89,73.93,55234.0,68.4418,68.4511,68.2939,68.3309,55234.0
2020-08-06 10:05:00,73.89,73.92,73.75,73.78,25967.0,68.2939,68.3217,68.1645,68.1923,25967.0
2020-08-06 10:10:00,73.78,73.96,73.76,73.93,45558.0,68.1923,68.3586,68.1738,68.3309,45558.0
2020-08-06 10:15:00,73.95,73.99,73.87,73.95,33655.0,68.3494,68.3864,68.2754,68.3494,33655.0
2020-08-06 10:20:00,73.92,74.1,73.85,74.08,27781.0,68.3217,68.488,68.257,68.4695,27781.0
2020-08-06 10:25:00,74.08,74.12,74.06,74.07,24275.0,68.4695,68.5065,68.4511,68.4603,24275.0
2020-08-06 10:30:00,74.06,74.08,74.02,74.06,84106.0,68.4511,68.4695,68.4141,68.4511,84106.0
2020-08-06 10:35:00,74.05,74.08,73.85,73.86,50797.0,68.4418,68.4695,68.257,68.2662,50797.0
2020-08-06 10:40:00,73.81,73.83,73.63,73.68,44591.0,68.22,68.2385,68.0536,68.0998,44591.0
2020-08-06 10:45:00,73.69,73.81,73.69,73.71,26880.0,68.1091,68.22,68.1091,68.1276,26880.0
2020-08-06 10:50:00,73.72,73.8,73.62,73.79,18374.0,68.1368,68.2107,68.0444,68.2015,18374.0
2020-08-06 10:55:00,73.8,73.85,73.69,73.8,14467.0,68.2107,68.257,68.1091,68.2107,14467.0
2020-08-06 11:00:00,73.79,73.83,73.71,73.8,34413.0,68.2015,68.2385,68.1276,68.2107,34413.0
2020-08-06 11:05:00,73.81,73.85,73.73,73.76,29531.0,68.22,68.257,68.146,68.1738,29531.0
2020-08-06 11:10:00,73.76,73.79,73.65,73.66,14242.0,68.1738,68.2015,68.0721,68.0813,14242.0
2020-08-06 11:15:00,73.66,73.71,73.59,73.6,13219.0,68.0813,68.1276,68.0167,68.0259,13219.0
2020-08-06 11:20:00,73.61,73.73,73.6,73.72,42947.0,68.0351,68.146,68.0259,68.1368,42947.0
2020-08-06 11:25:00,73.7,73.7,73.6,73.63,26592.0,68.1183,68.1183,68.0259,68.0536,26592.0
2020-08-06 11:30:00,73.59,73.65,73.47,73.47,18134.0,68.0167,68.0721,67.9057,67.9057,18134.0
2020-08-06 11:35:00,73.47,73.54,73.45,73.45,9209.0,67.9057,67.9704,67.8873,67.8873,9209.0
2020-08-06 11:40:00,73.45,73.45,73.37,73.4,17967.0,67.8873,67.8873,67.8133,67.841,17967.0
2020-08-06 11:45:00,73.38,73.55,73.37,73.55,14320.0,67.8226,67.9797,67.8133,67.9797,14320.0
2020-08-06 11:50:00,73.54,73.57,73.49,73.54,29657.0,67.9704,67.9982,67.9242,67.9704,29657.0
2020-08-06 11:55:00,73.53,73.6,73.53,73.57,20191.0,67.9612,68.0259,67.9612,67.9982,20191.0
2020-08-06 12:00:00,73.57,73.58,73.52,73.53,15826.0,67.9982,68.0074,67.952,67.9612,15826.0
2020-08-06 12:05:00,73.54,73.54,73.42,73.42,14153.0,67.9704,67.9704,67.8595,67.8595,14153.0
2020-08-06 12:10:00,73.42,73.51,73.4,73.49,30011.0,67.8595,67.9427,67.841,67.9242,30011.0
2020-08-06 12:15:00,73.49,73.51,73.48,73.49,35315.0,67.9242,67.9427,67.915,67.9242,35315.0
2020-08-06 12:20:00,73.5,73.51,73.46,73.49,19737.0,67.9335,67.9427,67.8965,67.9242,19737.0
2020-08-06 12:25:00,73.48,73.61,73.47,73.6,24233.0,67.915,68.0351,67.9057,68.0259,24233.0
2020-08-06 12:30:00,73.6,73.61,73.47,73.54,35701.0,68.0259,68.0351,67.9057,67.9704,35701.0
2020-08-06 12:35:00,73.55,73.57,73.48,73.49,19004.0,67.9797,67.9982,67.915,67.9242,19004.0
2020-08-06 12:40:00,73.49,73.58,73.47,73.58,32690.0,67.9242,68.0074,67.9057,68.0074,32690.0
2020-08-06 12:45:00,73.58,73.62,73.56,73.6,18246.0,68.0074,68.0444,67.9889,68.0259,18246.0
2020-08-06 12:50:00,73.59,73.59,73.45,73.46,17794.0,68.0167,68.0167,67.8873,67.8965,17794.0
2020-08-06 12:55:00,73.48,73.56,73.47,73.56,11311.0,67.915,67.9889,67.9057,67.9889,11311.0
2020-08-06 13:00:00,73.56,73.59,73.51,73.53,11118.0,67.9889,68.0167,67.9427,67.9612,11118.0
2020-08-06 13:05:00,73.54,73.55,73.47,73.47,24365.0,67.9704,67.9797,67.9057,67.9057,24365.0
2020-08-06 13:10:00,73.47,73.51,73.42,73.42,15378.0,67.9057,67.9427,67.8595,67.8595,15378.0
2020-08-06 13:15:00,73.45,73.46,73.42,73.45,20805.0,67.8873,67.8965,67.8595,67.8873,20805.0
2020-08-06 13:20:00,73.46,73.48,73.38,73.42,15660.0,67.8965,67.915,67.8226,67.8595,15660.0
2020-08-06 13:25:00,73.41,73.47,73.4,73.44,29701.0,67.8503,67.9057,67.841,67.878,29701.0
2020-08-06 13:30:00,73.43,73.47,73.4,73.42,13304.0,67.8688,67.9057,67.841,67.8595,13304.0
2020-08-06 13:35:00,73.42,73.44,73.39,73.4,22187.0,67.8595,67.878,67.8318,67.841,22187.0
2020-08-06 13:40:00,73.4,73.45,73.4,73.45,36143.0,67.841,67.8873,67.841,67.8873,36143.0
2020-08-06 13:45:00,73.44,73.48,73.43,73.47,39866.0,67.878,67.915,67.8688,67.9057,39866.0
2020-08-06 13:50:00,73.45,73.47,73.38,73.39,21159.0,67.8873,67.9057,67.8226,67.8318,21159.0
2020-08-06 13:55:00,73.4,73.4,73.33,73.4,19901.0,67.841,67.841,67.7763,67.841,19901.0
2020-08-06 14:00:00,73.4,73.58,73.39,73.53,24568.0,67.841,68.0074,67.8318,67.9612,24568.0
2020-08-06 14:05:00,73.54,73.58,73.48,73.58,45433.0,67.9704,68.0074,67.915,68.0074,45433.0
2020-08-06 14:10:00,73.58,73.66,73.55,73.66,241174.0,68.0074,68.0813,67.9797,68.0813,241174.0
2020-08-06 14:15:00,73.67,73.67,73.62,73.63,24228.0,68.0906,68.0906,68.0444,68.0536,24228.0
2020-08-06 14:20:00,73.64,73.67,73.61,73.61,19081.0,68.0629,68.0906,68.0351,68.0351,19081.0
2020-08-06 14:25:00,73.59,73.67,73.59,73.62,27835.0,68.0167,68.0906,68.0167,68.0444,27835.0
2020-08-06 14:30:00,73.63,73.66,73.61,73.62,13163.0,68.0536,68.0813,68.0351,68.0444,13163.0
2020-08-06 14:35:00,73.64,73.74,73.63,73.74,12111.0,68.0629,68.1553,68.0536,68.1553,12111.0
2020-08-06 14:40:00,73.74,73.83,73.73,73.83,10605.0,68.1553,68.2385,68.146,68.2385,10605.0
2020-08-06 14:45:00,73.82,73.83,73.78,73.81,16688.0,68.2292,68.2385,68.1923,68.22,16688.0
2020-08-06 14:50:00,73.83,73.84,73.76,73.8,19287.0,68.2385,68.2477,68.1738,68.2107,19287.0
2020-08-06 14:55:00,73.77,73.83,73.76,73.82,21308.0,68.183,68.2385,68.1738,68.2292,21308.0
2020-08-06 15:00:00,73.83,73.86,73.77,73.8,56111.0,68.2385,68.2662,68.183,68.2107,56111.0
2020-08-06 15:05:00,73.78,73.8,73.69,73.69,109846.0,68.1923,68.2107,68.1091,68.1091,109846.0
2020-08-06 15:10:00,73.7,73.78,73.69,73.76,55651.0,68.1183,68.1923,68.1091,68.1738,55651.0
2020-08-06 15:15:00,73.76,73.81,73.75,73.8,62564.0,68.1738,68.22,68.1645,68.2107,62564.0
2020-08-06 15:20:00,73.81,73.82,73.76,73.78,145432.0,68.22,68.2292,68.1738,68.1923,145432.0
2020-08-06 15:25:00,73.78,73.85,73.74,73.83,55265.0,68.1923,68.257,68.1553,68.2385,55265.0
2020-08-06 15:30:00,73.83,73.88,73.75,73.77,185485.0,68.2385,68.2847,68.1645,68.183,185485.0
2020-08-06 15:35:00,73.76,73.81,73.73,73.78,67655.0,68.1738,68.22,68.146,68.1923,67655.0
2020-08-06 15:40:00,73.77,73.78,73.73,73.74,47300.0,68.183,68.1923,68.146,68.1553,47300.0
2020-08-06 15:45:00,73.74,73.76,73.58,73.58,48282.0,68.1553,68.1738,68.0074,68.0074,48282.0
2020-08-06 15:50:00,73.57,73.72,73.57,73.72,64377.0,67.9982,68.1368,67.9982,68.1368,64377.0
2020-08-06 15:55:00,73.72,73.73,73.56,73.7,291205.0,68.1368,68.146,67.9889,68.1183,291205.0
2020-08-07 09:30:00,73.56,73.68,73.48,73.63,80187.0,67.9889,68.0998,67.915,68.0536,80187.0
2020-08-07 09:35:00,73.64,73.67,73.51,73.56,18382.0,68.0629,68.0906,67.9427,67.9889,18382.0
2020-08-07 09:40:00,73.59,73.68,73.44,73.64,29777.0,68.0167,68.0998,67.878,68.0629,29777.0
2020-08-07 09:45:00,73.67,73.8,73.61,73.8,60980.0,68.0906,68.2107,68.0351,68.2107,60980.0
2020-08-07 09:50:00,73.8,73.83,73.7,73.7,15372.0,68.2107,68.2385,68.1183,68.1183,15372.0
2020-08-07 09:55:00,73.73,73.84,73.73,73.75,21764.0,68.146,68.2477,68.146,68.1645,21764.0
2020-08-07 10:00:00,73.72,73.92,73.71,73.85,23267.0,68.1368,68.3217,68.1276,68.257,23267.0
2020-08-07 10:05:00,73.84,73.85,73.75,73.82,23345.0,68.2477,68.257,68.1645,68.2292,23345.0
2020-08-07 10:10:00,73.83,73.99,73.83,73.95,12722.0,68.2385,68.3864,68.2385,68.3494,12722.0
2020-08-07 10:15:00,73.96,73.97,73.86,73.89,16040.0,68.3586,68.3679,68.2662,68.2939,16040.0
2020-08-07 10:20:00,73.9,73.91,73.79,73.88,20222.0,68.3032,68.3124,68.2015,68.2847,20222.0
2020-08-07 10:25:00,73.9,74.07,73.88,74.04,14805.0,68.3032,68.4603,68.2847,68.4326,14805.0
2020-08-07 10:30:00,74.06,74.17,74.03,74.15,25134.0,68.4511,68.5527,68.4233,68.5342,25134.0
2020-08-07 10:35:00,74.17,74.26,74.16,74.26,29145.0,68.5527,68.6359,68.5435,68.6359,29145.0
2020-08-07 10:40:00,74.27,74.29,74.23,74.24,28316.0,68.6452,68.6636,68.6082,68.6174,28316.0
2020-08-07 10:45:00,74.25,74.28,74.19,74.2,10263.0,68.6267,68.6544,68.5712,68.5805,10263.0
2020-08-07 10:50:00,74.19,74.22,74.12,74.13,17561.0,68.5712,68.5989,68.5065,68.5158,17561.0
2020-08-07 10:55:00,74.13,74.15,73.97,74.07,27066.0,68.5158,68.5342,68.3679,68.4603,27066.0
2020-08-07 11:00:00,74.1,74.2,74.09,74.19,18631.0,68.488,68.5805,68.4788,68.5712,18631.0
2020-08-07 11:05:00,74.19,74.48,74.19,74.46,19279.0,68.5712,68.8392,68.5712,68.8208,19279.0
2020-08-07 11:10:00,74.44,74.51,74.34,74.34,21819.0,68.8023,68.867,68.7098,68.7098,21819.0
2020-08-07 11:15:00,74.35,74.38,74.27,74.27,18676.0,68.7191,68.7468,68.6452,68.6452,18676.0
2020-08-07 11:20:00,74.26,74.32,74.25,74.26,11523.0,68.6359,68.6914,68.6267,68.6359,11523.0
2020-08-07 11:25:00,74.26,74.26,74.2,74.21,17320.0,68.6359,68.6359,68.5805,68.5897,17320.0
2020-08-07 11:30:00,74.2,74.27,74.18,74.24,18283.0,68.5805,68.6452,68.562,68.6174,18283.0
2020-08-07 11:35:00,74.25,74.29,74.19,74.29,27741.0,68.6267,68.6636,68.5712,68.6636,27741.0
2020-08-07 11:40:00,74.29,74.36,74.29,74.33,28689.0,68.6636,68.7283,68.6636,68.7006,28689.0
2020-08-07 11:45:00,74.36,74.36,74.26,74.26,37431.0,68.7283,68.7283,68.6359,68.6359,37431.0
2020-08-07 11:50:00,74.27,74.29,74.15,74.19,17807.0,68.6452,68.6636,68.5342,68.5712,17807.0
2020-08-07 11:55:00,74.18,74.2,74.15,74.15,7881.0,68.562,68.5805,68.5342,68.5342,7881.0
2020-08-07 12:00:00,74.15,74.19,74.12,74.19,20307.0,68.5342,68.5712,68.5065,68.5712,20307.0
2020-08-07 12:05:00,74.22,74.3,74.22,74.24,31871.0,68.5989,68.6729,68.5989,68.6174,31871.0
2020-08-07 12:10:00,74.25,74.35,74.25,74.32,9741.0,68.6267,68.7191,68.6267,68.6914,9741.0
2020-08-07 12:15:00,74.32,74.39,74.31,74.35,26871.0,68.6914,68.7561,68.6821,68.7191,26871.0
2020-08-07 12:20:00,74.36,74.45,74.35,74.43,25441.0,68.7283,68.8115,68.7191,68.793,25441.0
2020-08-07 12:25:00,74.44,74.56,74.44,74.55,23924.0,68.8023,68.9132,68.8023,68.9039,23924.0
2020-08-07 12:30:00,74.54,74.55,74.48,74.49,19398.0,68.8947,68.9039,68.8392,68.8485,19398.0
2020-08-07 12:35:00,74.48,74.54,74.47,74.54,11129.0,68.8392,68.8947,68.83,68.8947,11129.0
2020-08-07 12:40:00,74.55,74.63,74.54,74.6,27693.0,68.9039,68.9779,68.8947,68.9502,27693.0
2020-08-07 12:45:00,74.59,74.64,74.54,74.54,16387.0,68.9409,68.9871,68.8947,68.8947,16387.0
2020-08-07 12:50:00,74.55,74.59,74.51,74.53,18449.0,68.9039,68.9409,68.867,68.8855,18449.0
2020-08-07 12:55:00,74.53,74.56,74.5,74.53,21399.0,68.8855,68.9132,68.8577,68.8855,21399.0
2020-08-07 13:00:00,74.53,74.54,74.45,74.47,25250.0,68.8855,68.8947,68.8115,68.83,25250.0
2020-08-07 13:05:00,74.47,74.47,74.34,74.36,53160.0,68.83,68.83,68.7098,68.7283,53160.0
2020-08-07 13:10:00,74.36,74.45,74.3,74.39,30203.0,68.7283,68.8115,68.6729,68.7561,30203.0
2020-08-07 13:15:00,74.39,74.46,74.35,74.4,45665.0,68.7561,68.8208,68.7191,68.7653,45665.0
2020-08-07 13:20:00,74.41,74.45,74.35,74.41,37126.0,68.7745,68.8115,68.7191,68.7745,37126.0
2020-08-07 13:25:00,74.42,74.52,74.38,74.5,26283.0,68.7838,68.8762,68.7468,68.8577,26283.0
2020-08-07 13:30:00,74.5,74.54,74.44,74.46,17248.0,68.8577,68.8947,68.8023,68.8208,17248.0
2020-08-07 13:35:00,74.48,74.52,74.44,74.51,33220.0,68.8392,68.8762,68.8023,68.867,33220.0
2020-08-07 13:40:00,74.48,74.52,74.47,74.5,57172.0,68.8392,68.8762,68.83,68.8577,57172.0
2020-08-07 13:45:00,74.52,74.53,74.38,74.41,19884.0,68.8762,68.8855,68.7468,68.7745,19884.0
2020-08-07 13:50:00,74.41,74.42,74.3,74.33,25246.0,68.7745,68.7838,68.6729,68.7006,25246.0
2020-08-07 13:55:00,74.33,74.39,74.31,74.32,10676.0,68.7006,68.7561,68.6821,68.6914,10676.0
2020-08-07 14:00:00,74.34,74.4,74.31,74.33,15980.0,68.7098,68.7653,68.6821,68.7006,15980.0
2020-08-07 14:05:00,74.33,74.34,74.13,74.24,86064.0,68.7006,68.7098,68.5158,68.6174,86064.0
2020-08-07 14:10:00,74.24,74.37,74.24,74.34,26930.0,68.6174,68.7376,68.6174,68.7098,26930.0
2020-08-07 14:15:00,74.33,74.36,74.22,74.23,23894.0,68.7006,68.7283,68.5989,68.6082,23894.0
2020-08-07 14:20:00,74.24,74.26,74.16,74.18,21791.0,68.6174,68.6359,68.5435,68.562,21791.0
2020-08-07 14:25:00,74.17,74.23,74.1,74.18,21892.0,68.5527,68.6082,68.488,68.562,21892.0
2020-08-07 14:30:00,74.18,74.33,74.13,74.32,69626.0,68.562,68.7006,68.5158,68.6914,69626.0
2020-08-07 14:35:00,74.33,74.37,74.3,74.32,140204.0,68.7006,68.7376,68.6729,68.6914,140204.0
2020-08-07 14:40:00,74.33,74.38,74.29,74.38,82581.0,68.7006,68.7468,68.6636,68.7468,82581.0
2020-08-07 14:45:00,74.38,74.48,74.35,74.45,152785.0,68.7468,68.8392,68.7191,68.8115,152785.0
2020-08-07 14:50:00,74.45,74.55,74.42,74.51,132199.0,68.8115,68.9039,68.7838,68.867,132199.0
2020-08-07 14:55:00,74.51,74.68,74.5,74.67,133285.0,68.867,69.0241,68.8577,69.0149,133285.0
2020-08-07 15:00:00,74.67,74.72,74.56,74.7,262262.0,69.0149,69.0611,68.9132,69.0426,262262.0
2020-08-07 15:05:00,74.7,74.7,74.63,74.69,187703.0,69.0426,69.0426,68.9779,69.0333,187703.0
2020-08-07 15:10:00,74.68,74.69,74.53,74.57,190123.0,69.0241,69.0333,68.8855,68.9224,190123.0
2020-08-07 15:15:00,74.56,74.72,74.56,74.7,158764.0,68.9132,69.0611,68.9132,69.0426,158764.0
2020-08-07 15:20:00,74.69,74.71,74.65,74.66,162230.0,69.0333,69.0518,68.9964,69.0056,162230.0
2020-08-07 15:25:00,74.66,74.7,74.63,74.67,166539.0,69.0056,69.0426,68.9779,69.0149,166539.0
2020-08-07 15:30:00,74.68,74.71,74.61,74.68,175039.0,69.0241,69.0518,68.9594,69.0241,175039.0
2020-08-07 15:35:00,74.67,74.74,74.65,74.73,201209.0,69.0149,69.0796,68.9964,69.0703,201209.0
2020-08-07 15:40:00,74.73,74.84,74.72,74.84,121159.0,69.0703,69.172,69.0611,69.172,121159.0
2020-08-07 15:45:00,74.84,74.92,74.84,74.87,130749.0,69.172,69.2459,69.172,69.1997,130749.0
2020-08-07 15:50:00,74.87,74.91,74.8,74.9,190695.0,69.1997,69.2367,69.135,69.2274,190695.0
2020-08-07 15:55:00,74.9,75.05,74.88,75.02,320235.0,69.2274,69.3661,69.209,69.3383,320235.0
2020-08-10 09:30:00,75.17,75.65,75.17,75.65,72073.0,69.477,69.9206,69.477,69.9206,72073.0
2020-08-10 09:35:00,75.67,75.69,75.45,75.49,32655.0,69.9391,69.9576,69.7358,69.7728,32655.0
2020-08-10 09:40:00,75.48,75.79,75.48,75.79,29563.0,69.7635,70.05,69.7635,70.05,29563.0
2020-08-10 09:45:00,75.78,75.81,75.6,75.81,32876.0,70.0408,70.0685,69.8744,70.0685,32876.0
2020-08-10 09:50:00,75.81,75.85,75.69,75.69,30646.0,70.0685,70.1055,69.9576,69.9576,30646.0
2020-08-10 09:55:00,75.69,75.9,75.69,75.87,38680.0,69.9576,70.1517,69.9576,70.124,38680.0
2020-08-10 10:00:00,75.9,75.91,75.72,75.86,58826.0,70.1517,70.1609,69.9853,70.1147,58826.0
2020-08-10 10:05:00,75.8,75.86,75.76,75.83,35588.0,70.0593,70.1147,70.0223,70.087,35588.0
2020-08-10 10:10:00,75.82,76.13,75.79,76.09,25755.0,70.0778,70.3643,70.05,70.3273,25755.0
2020-08-10 10:15:00,76.08,76.17,76.07,76.11,13525.0,70.3181,70.4013,70.3088,70.3458,13525.0
2020-08-10 10:20:00,76.1,76.16,76.06,76.06,16636.0,70.3366,70.392,70.2996,70.2996,16636.0
2020-08-10 10:25:00,76.07,76.35,76.07,76.33,31638.0,70.3088,70.5676,70.3088,70.5491,31638.0
2020-08-10 10:30:00,76.32,76.35,76.25,76.33,21432.0,70.5399,70.5676,70.4752,70.5491,21432.0
2020-08-10 10:35:00,76.33,76.37,76.3,76.32,19411.0,70.5491,70.5861,70.5214,70.5399,19411.0
2020-08-10 10:40:00,76.31,76.32,76.2,76.24,14445.0,70.5307,70.5399,70.429,70.466,14445.0
2020-08-10 10:45:00,76.24,76.26,76.13,76.17,22307.0,70.466,70.4844,70.3643,70.4013,22307.0
2020-08-10 10:50:00,76.17,76.17,75.98,76.15,28342.0,70.4013,70.4013,70.2256,70.3828,28342.0
2020-08-10 10:55:00,76.15,76.21,75.93,75.94,39088.0,70.3828,70.4382,70.1794,70.1887,39088.0
2020-08-10 11:00:00,75.95,76.05,75.91,75.99,23014.0,70.1979,70.2903,70.1609,70.2349,23014.0
2020-08-10 11:05:00,75.96,76.01,75.91,76.01,35079.0,70.2072,70.2534,70.1609,70.2534,35079.0
2020-08-10 11:10:00,76.01,76.16,76.01,76.15,17055.0,70.2534,70.392,70.2534,70.3828,17055.0
2020-08-10 11:15:00,76.15,76.24,76.14,76.23,21629.0,70.3828,70.466,70.3735,70.4567,21629.0
2020-08-10 11:20:00,76.24,76.24,76.13,76.16,29113.0,70.466,70.466,70.3643,70.392,29113.0
2020-08-10 11:25:00,76.16,76.25,76.12,76.24,27826.0,70.392,70.4752,70.355,70.466,27826.0
2020-08-10 11:30:00,76.24,76.24,76.12,76.18,27969.0,70.466,70.466,70.355,70.4105,27969.0
2020-08-10 11:35:00,76.19,76.21,76.09,76.1,26593.0,70.4197,70.4382,70.3273,70.3366,26593.0
2020-08-10 11:40:00,76.09,76.19,76.08,76.16,31342.0,70.3273,70.4197,70.3181,70.392,31342.0
2020-08-10 11:45:00,76.15,76.25,76.09,76.19,59105.0,70.3828,70.4752,70.3273,70.4197,59105.0
2020-08-10 11:50:00,76.19,76.26,76.16,76.25,43174.0,70.4197,70.4844,70.392,70.4752,43174.0
2020-08-10 11:55:00,76.25,76.3,76.22,76.24,32602.0,70.4752,70.5214,70.4475,70.466,32602.0
2020-08-10 12:00:00,76.24,76.24,76.15,76.15,35421.0,70.466,70.466,70.3828,70.3828,35421.0
2020-08-10 12:05:00,76.16,76.18,76.02,76.09,94528.0,70.392,70.4105,70.2626,70.3273,94528.0
2020-08-10 12:10:00,76.1,76.18,76.09,76.16,30108.0,70.3366,70.4105,70.3273,70.392,30108.0
2020-08-10 12:15:00,76.16,76.18,76.08,76.09,19581.0,70.392,70.4105,70.3181,70.3273,19581.0
2020-08-10 12:20:00,76.11,76.17,76.08,76.09,23433.0,70.3458,70.4013,70.3181,70.3273,23433.0
2020-08-10 12:25:00,76.09,76.14,76.02,76.02,20859.0,70.3273,70.3735,70.2626,70.2626,20859.0
2020-08-10 12:30:00,76.02,76.09,75.98,76.08,14991.0,70.2626,70.3273,70.2256,70.3181,14991.0
2020-08-10 12:35:00,76.09,76.11,76.03,76.05,15306.0,70.3273,70.3458,70.2719,70.2903,15306.0
2020-08-10 12:40:00,76.05,76.12,76.03,76.08,69378.0,70.2903,70.355,70.2719,70.3181,69378.0
2020-08-10 12:45:00,76.09,76.09,75.96,75.97,22250.0,70.3273,70.3273,70.2072,70.2164,22250.0
2020-08-10 12:50:00,75.97,76.0,75.94,75.96,34655.0,70.2164,70.2441,70.1887,70.2072,34655.0
2020-08-10 12:55:00,75.96,76.02,75.96,76.0,15520.0,70.2072,70.2626,70.2072,70.2441,15520.0
2020-08-10 13:00:00,76.01,76.02,75.95,76.02,15344.0,70.2534,70.2626,70.1979,70.2626,15344.0
2020-08-10 13:05:00,76.01,76.01,75.93,75.93,19313.0,70.2534,70.2534,70.1794,70.1794,19313.0
2020-08-10 13:10:00,75.94,75.94,75.83,75.83,29887.0,70.1887,70.1887,70.087,70.087,29887.0
2020-08-10 13:15:00,75.83,75.86,75.82,75.83,18218.0,70.087,70.1147,70.0778,70.087,18218.0
2020-08-10 13:20:00,75.84,75.93,75.82,75.92,15252.0,70.0962,70.1794,70.0778,70.1702,15252.0
2020-08-10 13:25:00,75.92,76.01,75.88,75.99,20462.0,70.1702,70.2534,70.1332,70.2349,20462.0
2020-08-10 13:30:00,76.0,76.02,75.98,75.99,12068.0,70.2441,70.2626,70.2256,70.2349,12068.0
2020-08-10 13:35:00,75.99,76.07,75.98,76.01,15271.0,70.2349,70.3088,70.2256,70.2534,15271.0
2020-08-10 13:40:00,76.01,76.01,75.93,75.93,11907.0,70.2534,70.2534,70.1794,70.1794,11907.0
2020-08-10 13:45:00,75.94,76.01,75.93,76.0,17818.0,70.1887,70.2534,70.1794,70.2441,17818.0
2020-08-10 13:50:00,76.0,76.0,75.93,75.96,25779.0,70.2441,70.2441,70.1794,70.2072,25779.0
2020-08-10 13:55:00,75.97,75.97,75.9,75.94,21934.0,70.2164,70.2164,70.1517,70.1887,21934.0
2020-08-10 14:00:00,75.94,75.99,75.91,75.91,24116.0,70.1887,70.2349,70.1609,70.1609,24116.0
2020-08-10 14:05:00,75.92,75.95,75.89,75.95,24707.0,70.1702,70.1979,70.1425,70.1979,24707.0
2020-08-10 14:10:00,75.95,75.99,75.85,75.89,24794.0,70.1979,70.2349,70.1055,70.1425,24794.0
2020-08-10 14:15:00,75.89,75.98,75.88,75.98,26561.0,70.1425,70.2256,70.1332,70.2256,26561.0
2020-08-10 14:20:00,75.98,75.98,75.91,75.93,37010.0,70.2256,70.2256,70.1609,70.1794,37010.0
2020-08-10 14:25:00,75.92,75.95,75.88,75.94,22072.0,70.1702,70.1979,70.1332,70.1887,22072.0
2020-08-10 14:30:00,75.94,75.98,75.91,75.98,105181.0,70.1887,70.2256,70.1609,70.2256,105181.0
2020-08-10 14:35:00,75.99,76.0,75.87,75.88,20922.0,70.2349,70.2441,70.124,70.1332,20922.0
2020-08-10 14:40:00,75.87,75.88,75.79,75.81,90360.0,70.124,70.1332,70.05,70.0685,90360.0
2020-08-10 14:45:00,75.81,75.86,75.75,75.85,34663.0,70.0685,70.1147,70.0131,70.1055,34663.0
2020-08-10 14:50:00,75.85,75.91,75.81,75.83,55476.0,70.1055,70.1609,70.0685,70.087,55476.0
2020-08-10 14:55:00,75.83,75.85,75.78,75.79,35681.0,70.087,70.1055,70.0408,70.05,35681.0
2020-08-10 15:00:00,75.8,75.88,75.76,75.86,41461.0,70.0593,70.1332,70.0223,70.1147,41461.0
2020-08-10 15:05:00,75.87,75.93,75.84,75.89,35112.0,70.124,70.1794,70.0962,70.1425,35112.0
2020-08-10 15:10:00,75.9,75.93,75.85,75.92,32108.0,70.1517,70.1794,70.1055,70.1702,32108.0
2020-08-10 15:15:00,75.92,75.95,75.88,75.95,51131.0,70.1702,70.1979,70.1332,70.1979,51131.0
2020-08-10 15:20:00,75.95,76.0,75.93,75.98,38490.0,70.1979,70.2441,70.1794,70.2256,38490.0
2020-08-10 15:25:00,75.99,76.0,75.93,75.93,37710.0,70.2349,70.2441,70.1794,70.1794,37710.0
2020-08-10 15:30:00,75.92,75.94,75.86,75.89,60877.0,70.1702,70.1887,70.1147,70.1425,60877.0
2020-08-10 15:35:00,75.9,75.92,75.83,75.84,55782.0,70.1517,70.1702,70.087,70.0962,55782.0
2020-08-10 15:40:00,75.85,75.87,75.8,75.81,40361.0,70.1055,70.124,70.0593,70.0685,40361.0
2020-08-10 15:45:00,75.82,75.82,75.69,75.7,57761.0,70.0778,70.0778,69.9576,69.9668,57761.0
2020-08-10 15:50:00,75.67,75.77,75.64,75.76,77133.0,69.9391,70.0315,69.9114,70.0223,77133.0
2020-08-10 15:55:00,75.76,75.78,75.65,75.75,226148.0,70.0223,70.0408,69.9206,70.0131,226148.0
2020-08-11 09:30:00,76.51,77.11,76.5,76.91,131017.0,70.7155,71.2701,70.7063,71.0852,131017.0
2020-08-11 09:35:00,76.92,77.08,76.83,76.92,57449.0,71.0945,71.2423,71.0113,71.0945,57449.0
2020-08-11 09:40:00,76.9,77.17,76.83,77.13,22075.0,71.076,71.3255,71.0113,71.2885,22075.0
2020-08-11 09:45:00,77.14,77.2,76.97,76.97,35597.0,71.2978,71.3532,71.1407,71.1407,35597.0
2020-08-11 09:50:00,76.95,77.01,76.68,76.79,39186.0,71.1222,71.1776,70.8726,70.9743,39186.0
2020-08-11 09:55:00,76.82,76.95,76.82,76.85,52607.0,71.002,71.1222,71.002,71.0298,52607.0
2020-08-11 10:00:00,76.85,77.06,76.8,76.98,92276.0,71.0298,71.2238,70.9835,71.1499,92276.0
2020-08-11 10:05:00,76.96,76.97,76.45,76.48,59999.0,71.1314,71.1407,70.66,70.6878,59999.0
2020-08-11 10:10:00,76.48,76.62,76.41,76.54,43289.0,70.6878,70.8172,70.6231,70.7432,43289.0
2020-08-11 10:15:00,76.55,76.76,76.49,76.75,23305.0,70.7525,70.9466,70.697,70.9373,23305.0
2020-08-11 10:20:00,76.74,76.75,76.53,76.67,27385.0,70.9281,70.9373,70.734,70.8634,27385.0
2020-08-11 10:25:00,76.68,76.73,76.51,76.72,38362.0,70.8726,70.9188,70.7155,70.9096,38362.0
2020-08-11 10:30:00,76.7,76.77,76.63,76.69,63839.0,70.8911,70.9558,70.8264,70.8819,63839.0
2020-08-11 10:35:00,76.68,76.79,76.65,76.71,22837.0,70.8726,70.9743,70.8449,70.9004,22837.0
2020-08-11 10:40:00,76.71,76.81,76.66,76.67,15591.0,70.9004,70.9928,70.8541,70.8634,15591.0
2020-08-11 10:45:00,76.71,76.86,76.66,76.66,20068.0,70.9004,71.039,70.8541,70.8541,20068.0
2020-08-11 10:50:00,76.68,76.81,76.66,76.72,14157.0,70.8726,70.9928,70.8541,70.9096,14157.0
2020-08-11 10:55:00,76.73,76.79,76.68,76.72,17578.0,70.9188,70.9743,70.8726,70.9096,17578.0
2020-08-11 11:00:00,76.73,76.77,76.65,76.76,22101.0,70.9188,70.9558,70.8449,70.9466,22101.0
2020-08-11 11:05:00,76.75,76.83,76.74,76.75,30558.0,70.9373,71.0113,70.9281,70.9373,30558.0
2020-08-11 11:10:00,76.75,76.78,76.68,76.71,14314.0,70.9373,70.9651,70.8726,70.9004,14314.0
2020-08-11 11:15:00,76.7,76.81,76.69,76.76,47433.0,70.8911,70.9928,70.8819,70.9466,47433.0
2020-08-11 11:20:00,76.76,76.77,76.62,76.63,40843.0,70.9466,70.9558,70.8172,70.8264,40843.0
2020-08-11 11:25:00,76.63,76.71,76.56,76.69,15357.0,70.8264,70.9004,70.7617,70.8819,15357.0
2020-08-11 11:30:00,76.67,76.72,76.59,76.72,16279.0,70.8634,70.9096,70.7894,70.9096,16279.0
2020-08-11 11:35:00,76.73,76.79,76.61,76.63,33202.0,70.9188,70.9743,70.8079,70.8264,33202.0
2020-08-11 11:40:00,76.64,76.68,76.59,76.62,52963.0,70.8357,70.8726,70.7894,70.8172,52963.0
2020-08-11 11:45:00,76.6,76.65,76.58,76.6,21657.0,70.7987,70.8449,70.7802,70.7987,21657.0
2020-08-11 11:50:00,76.6,76.62,76.57,76.58,15708.0,70.7987,70.8172,70.771,70.7802,15708.0
2020-08-11 11:55:00,76.56,76.7,76.54,76.7,87749.0,70.7617,70.8911,70.7432,70.8911,87749.0
2020-08-11 12:00:00,76.71,76.71,76.53,76.57,52725.0,70.9004,70.9004,70.734,70.771,52725.0
2020-08-11 12:05:00,76.55,76.68,76.55,76.68,16214.0,70.7525,70.8726,70.7525,70.8726,16214.0
2020-08-11 12:10:00,76.66,76.71,76.66,76.7,20836.0,70.8541,70.9004,70.8541,70.8911,20836.0
2020-08-11 12:15:00,76.69,76.76,76.66,76.72,20284.0,70.8819,70.9466,70.8541,70.9096,20284.0
2020-08-11 12:20:00,76.72,76.76,76.7,76.72,11905.0,70.9096,70.9466,70.8911,70.9096,11905.0
2020-08-11 12:25:00,76.73,76.76,76.69,76.76,9257.0,70.9188,70.9466,70.8819,70.9466,9257.0
2020-08-11 12:30:00,76.76,76.77,76.65,76.65,38090.0,70.9466,70.9558,70.8449,70.8449,38090.0
2020-08-11 12:35:00,76.65,76.65,76.54,76.56,9643.0,70.8449,70.8449,70.7432,70.7617,9643.0
2020-08-11 12:40:00,76.59,76.62,76.54,76.62,6066.0,70.7894,70.8172,70.7432,70.8172,6066.0
2020-08-11 12:45:00,76.61,76.65,76.59,76.61,23664.0,70.8079,70.8449,70.7894,70.8079,23664.0
2020-08-11 12:50:00,76.62,76.62,76.56,76.58,17481.0,70.8172,70.8172,70.7617,70.7802,17481.0
2020-08-11 12:55:00,76.58,76.6,76.51,76.58,16273.0,70.7802,70.7987,70.7155,70.7802,16273.0
2020-08-11 13:00:00,76.57,76.59,76.51,76.51,13112.0,70.771,70.7894,70.7155,70.7155,13112.0
2020-08-11 13:05:00,76.52,76.58,76.5,76.57,17839.0,70.7247,70.7802,70.7063,70.771,17839.0
2020-08-11 13:10:00,76.58,76.67,76.58,76.67,32653.0,70.7802,70.8634,70.7802,70.8634,32653.0
2020-08-11 13:15:00,76.67,76.75,76.64,76.75,13919.0,70.8634,70.9373,70.8357,70.9373,13919.0
2020-08-11 13:20:00,76.76,76.87,76.75,76.86,205079.0,70.9466,71.0482,70.9373,71.039,205079.0
2020-08-11 13:25:00,76.88,76.95,76.88,76.92,25371.0,71.0575,71.1222,71.0575,71.0945,25371.0
2020-08-11 13:30:00,76.92,76.96,76.9,76.93,71546.0,71.0945,71.1314,71.076,71.1037,71546.0
2020-08-11 13:35:00,76.93,76.95,76.88,76.91,24163.0,71.1037,71.1222,71.0575,71.0852,24163.0
2020-08-11 13:40:00,76.9,76.94,76.87,76.92,23843.0,71.076,71.1129,71.0482,71.0945,23843.0
2020-08-11 13:45:00,76.9,76.93,76.89,76.91,9924.0,71.076,71.1037,71.0667,71.0852,9924.0
2020-08-11 13:50:00,76.91,76.91,76.87,76.88,28630.0,71.0852,71.0852,71.0482,71.0575,28630.0
2020-08-11 13:55:00,76.88,77.0,76.88,76.99,30486.0,71.0575,71.1684,71.0575,71.1592,30486.0
2020-08-11 14:00:00,76.99,77.06,76.98,77.0,21907.0,71.1592,71.2238,71.1499,71.1684,21907.0
2020-08-11 14:05:00,77.0,77.01,76.91,76.91,19547.0,71.1684,71.1776,71.0852,71.0852,19547.0
2020-08-11 14:10:00,76.91,76.97,76.88,76.88,35696.0,71.0852,71.1407,71.0575,71.0575,35696.0
2020-08-11 14:15:00,76.88,76.94,76.81,76.91,50305.0,71.0575,71.1129,70.9928,71.0852,50305.0
2020-08-11 14:20:00,76.91,76.94,76.84,76.84,13883.0,71.0852,71.1129,71.0205,71.0205,13883.0
2020-08-11 14:25:00,76.84,76.86,76.72,76.73,34249.0,71.0205,71.039,70.9096,70.9188,34249.0
2020-08-11 14:30:00,76.74,76.8,76.73,76.8,43233.0,70.9281,70.9835,70.9188,70.9835,43233.0
2020-08-11 14:35:00,76.76,76.79,76.63,76.69,23678.0,70.9466,70.9743,70.8264,70.8819,23678.0
2020-08-11 14:40:00,76.68,76.81,76.67,76.75,39133.0,70.8726,70.9928,70.8634,70.9373,39133.0
2020-08-11 14:45:00,76.75,76.76,76.65,76.68,28388.0,70.9373,70.9466,70.8449,70.8726,28388.0
2020-08-11 14:50:00,76.68,76.84,76.68,76.83,14078.0,70.8726,71.0205,70.8726,71.0113,14078.0
2020-08-11 14:55:00,76.82,76.93,76.82,76.9,27618.0,71.002,71.1037,71.002,71.076,27618.0
2020-08-11 15:00:00,76.9,76.9,76.67,76.69,55839.0,71.076,71.076,70.8634,70.8819,55839.0
2020-08-11 15:05:00,76.69,76.77,76.63,76.68,44603.0,70.8819,70.9558,70.8264,70.8726,44603.0
2020-08-11 15:10:00,76.67,76.81,76.63,76.64,47022.0,70.8634,70.9928,70.8264,70.8357,47022.0
2020-08-11 15:15:00,76.63,76.65,76.08,76.12,172763.0,70.8264,70.8449,70.3181,70.355,172763.0
2020-08-11 15:20:00,76.15,76.28,76.07,76.08,76131.0,70.3828,70.5029,70.3088,70.3181,76131.0
2020-08-11 15:25:00,76.08,76.4,76.08,76.38,48230.0,70.3181,70.6138,70.3181,70.5953,48230.0
2020-08-11 15:30:00,76.4,76.42,76.04,76.06,45369.0,70.6138,70.6323,70.2811,70.2996,45369.0
2020-08-11 15:35:00,76.06,76.25,76.0,76.12,107119.0,70.2996,70.4752,70.2441,70.355,107119.0
2020-08-11 15:40:00,76.13,76.19,75.91,75.95,114901.0,70.3643,70.4197,70.1609,70.1979,114901.0
2020-08-11 15:45:00,75.95,75.96,75.66,75.71,57113.0,70.1979,70.2072,69.9299,69.9761,57113.0
2020-08-11 15:50:00,75.7,75.7,75.31,75.45,88896.0,69.9668,69.9668,69.6064,69.7358,88896.0
2020-08-11 15:55:00,75.45,75.74,75.44,75.69,318278.0,69.7358,70.0038,69.7265,69.9576,318278.0
2020-08-12 09:30:00,76.47,76.65,76.3,76.48,199703.0,70.6785,70.8449,70.5214,70.6878,199703.0
2020-08-12 09:35:00,76.52,76.59,76.35,76.37,33310.0,70.7247,70.7894,70.5676,70.5861,33310.0
2020-08-12 09:40:00,76.33,76.52,76.26,76.52,43057.0,70.5491,70.7247,70.4844,70.7247,43057.0
2020-08-12 09:45:00,76.54,76.64,76.43,76.53,42667.0,70.7432,70.8357,70.6416,70.734,42667.0
2020-08-12 09:50:00,76.53,76.53,76.12,76.18,22491.0,70.734,70.734,70.355,70.4105,22491.0
2020-08-12 09:55:00,76.19,76.38,76.13,76.17,35863.0,70.4197,70.5953,70.3643,70.4013,35863.0
2020-08-12 10:00:00,76.17,76.23,76.06,76.23,18165.0,70.4013,70.4567,70.2996,70.4567,18165.0
2020-08-12 10:05:00,76.2,76.39,76.15,76.2,32448.0,70.429,70.6046,70.3828,70.429,32448.0
2020-08-12 10:10:00,76.21,76.34,76.15,76.22,24669.0,70.4382,70.5584,70.3828,70.4475,24669.0
2020-08-12 10:15:00,76.22,76.44,76.2,76.44,34738.0,70.4475,70.6508,70.429,70.6508,34738.0
2020-08-12 10:20:00,76.41,76.55,76.41,76.43,26873.0,70.6231,70.7525,70.6231,70.6416,26873.0
2020-08-12 10:25:00,76.46,76.53,76.33,76.52,27561.0,70.6693,70.734,70.5491,70.7247,27561.0
2020-08-12 10:30:00,76.53,76.6,76.34,76.42,24933.0,70.734,70.7987,70.5584,70.6323,24933.0
2020-08-12 10:35:00,76.47,76.49,76.34,76.37,23404.0,70.6785,70.697,70.5584,70.5861,23404.0
2020-08-12 10:40:00,76.38,76.52,76.38,76.42,14141.0,70.5953,70.7247,70.5953,70.6323,14141.0
2020-08-12 10:45:00,76.42,76.48,76.29,76.34,28793.0,70.6323,70.6878,70.5122,70.5584,28793.0
2020-08-12 10:50:00,76.35,76.44,76.3,76.34,28555.0,70.5676,70.6508,70.5214,70.5584,28555.0
2020-08-12 10:55:00,76.34,76.55,76.3,76.53,42051.0,70.5584,70.7525,70.5214,70.734,42051.0
2020-08-12 11:00:00,76.46,76.57,76.42,76.52,15673.0,70.6693,70.771,70.6323,70.7247,15673.0
2020-08-12 11:05:00,76.53,76.56,76.33,76.37,30409.0,70.734,70.7617,70.5491,70.5861,30409.0
2020-08-12 11:10:00,76.37,76.37,76.18,76.21,53500.0,70.5861,70.5861,70.4105,70.4382,53500.0
2020-08-12 11:15:00,76.23,76.28,76.16,76.22,37294.0,70.4567,70.5029,70.392,70.4475,37294.0
2020-08-12 11:20:00,76.2,76.27,76.18,76.18,46116.0,70.429,70.4937,70.4105,70.4105,46116.0
2020-08-12 11:25:00,76.19,76.35,76.18,76.35,20127.0,70.4197,70.5676,70.4105,70.5676,20127.0
2020-08-12 11:30:00,76.35,76.5,76.34,76.49,9720.0,70.5676,70.7063,70.5584,70.697,9720.0
2020-08-12 11:35:00,76.48,76.48,76.3,76.33,15121.0,70.6878,70.6878,70.5214,70.5491,15121.0
2020-08-12 11:40:00,76.28,76.28,76.21,76.21,15871.0,70.5029,70.5029,70.4382,70.4382,15871.0
2020-08-12 11:45:00,76.19,76.28,76.14,76.18,24401.0,70.4197,70.5029,70.3735,70.4105,24401.0
2020-08-12 11:50:00,76.19,76.22,76.04,76.05,63124.0,70.4197,70.4475,70.2811,70.2903,63124.0
2020-08-12 11:55:00,76.05,76.08,75.99,76.01,84974.0,70.2903,70.3181,70.2349,70.2534,84974.0
2020-08-12 12:00:00,75.98,76.04,75.98,76.02,18082.0,70.2256,70.2811,70.2256,70.2626,18082.0
2020-08-12 12:05:00,76.02,76.05,75.86,75.86,103019.0,70.2626,70.2903,70.1147,70.1147,103019.0
2020-08-12 12:10:00,75.87,75.94,75.83,75.93,28544.0,70.124,70.1887,70.087,70.1794,28544.0
2020-08-12 12:15:00,75.94,75.97,75.91,75.94,16695.0,70.1887,70.2164,70.1609,70.1887,16695.0
2020-08-12 12:20:00,75.92,75.93,75.88,75.92,39402.0,70.1702,70.1794,70.1332,70.1702,39402.0
2020-08-12 12:25:00,75.92,76.02,75.91,75.95,15000.0,70.1702,70.2626,70.1609,70.1979,15000.0
2020-08-12 12:30:00,75.94,76.09,75.93,76.09,22205.0,70.1887,70.3273,70.1794,70.3273,22205.0
2020-08-12 12:35:00,76.09,76.09,75.99,76.03,20184.0,70.3273,70.3273,70.2349,70.2719,20184.0
2020-08-12 12:40:00,76.03,76.06,75.99,76.05,12475.0,70.2719,70.2996,70.2349,70.2903,12475.0
2020-08-12 12:45:00,76.06,76.07,75.97,75.98,7141.0,70.2996,70.3088,70.2164,70.2256,7141.0
2020-08-12 12:50:00,75.95,75.97,75.89,75.89,22140.0,70.1979,70.2164,70.1425,70.1425,22140.0
2020-08-12 12:55:00,75.9,75.92,75.76,75.77,17069.0,70.1517,70.1702,70.0223,70.0315,17069.0
2020-08-12 13:00:00,75.77,75.79,75.62,75.66,10552.0,70.0315,70.05,69.8929,69.9299,10552.0
2020-08-12 13:05:00,75.66,75.69,75.48,75.51,14514.0,69.9299,69.9576,69.7635,69.7912,14514.0
2020-08-12 13:10:00,75.5,75.51,75.41,75.46,19193.0,69.782,69.7912,69.6988,69.745,19193.0
2020-08-12 13:15:00,75.45,75.59,75.41,75.57,17474.0,69.7358,69.8652,69.6988,69.8467,17474.0
2020-08-12 13:20:00,75.58,75.62,75.54,75.56,40040.0,69.8559,69.8929,69.819,69.8375,40040.0
2020-08-12 13:25:00,75.55,75.58,75.49,75.58,17347.0,69.8282,69.8559,69.7728,69.8559,17347.0
2020-08-12 13:30:00,75.59,75.67,75.56,75.6,62825.0,69.8652,69.9391,69.8375,69.8744,62825.0
2020-08-12 13:35:00,75.6,75.68,75.59,75.67,23769.0,69.8744,69.9484,69.8652,69.9391,23769.0
2020-08-12 13:40:00,75.67,75.67,75.6,75.6,7384.0,69.9391,69.9391,69.8744,69.8744,7384.0
2020-08-12 13:45:00,75.59,75.7,75.57,75.67,21955.0,69.8652,69.9668,69.8467,69.9391,21955.0
2020-08-12 13:50:00,75.66,75.75,75.64,75.75,10463.0,69.9299,70.0131,69.9114,70.0131,10463.0
2020-08-12 13:55:00,75.77,75.79,75.74,75.76,12549.0,70.0315,70.05,70.0038,70.0223,12549.0
2020-08-12 14:00:00,75.76,75.85,75.71,75.85,28784.0,70.0223,70.1055,69.9761,70.1055,28784.0
2020-08-12 14:05:00,75.84,75.85,75.71,75.73,17567.0,70.0962,70.1055,69.9761,69.9946,17567.0
2020-08-12 14:10:00,75.74,75.79,75.68,75.69,13689.0,70.0038,70.05,69.9484,69.9576,13689.0
2020-08-12 14:15:00,75.69,75.74,75.66,75.7,23440.0,69.9576,70.0038,69.9299,69.9668,23440.0
2020-08-12 14:20:00,75.69,75.75,75.68,75.74,43078.0,69.9576,70.0131,69.9484,70.0038,43078.0
2020-08-12 14:25:00,75.77,75.77,75.72,75.73,19295.0,70.0315,70.0315,69.9853,69.9946,19295.0
2020-08-12 14:30:00,75.73,75.83,75.72,75.82,18235.0,69.9946,70.087,69.9853,70.0778,18235.0
2020-08-12 14:35:00,75.84,75.88,75.78,75.78,9878.0,70.0962,70.1332,70.0408,70.0408,9878.0
2020-08-12 14:40:00,75.78,75.84,75.78,75.8,13469.0,70.0408,70.0962,70.0408,70.0593,13469.0
2020-08-12 14:45:00,75.81,76.0,75.8,76.0,17305.0,70.0685,70.2441,70.0593,70.2441,17305.0
2020-08-12 14:50:00,76.0,76.04,75.9,75.93,20551.0,70.2441,70.2811,70.1517,70.1794,20551.0
2020-08-12 14:55:00,75.93,75.97,75.87,75.93,28268.0,70.1794,70.2164,70.124,70.1794,28268.0
2020-08-12 15:00:00,75.91,75.94,75.84,75.84,50482.0,70.1609,70.1887,70.0962,70.0962,50482.0
2020-08-12 15:05:00,75.84,75.89,75.8,75.87,19388.0,70.0962,70.1425,70.0593,70.124,19388.0
2020-08-12 15:10:00,75.86,75.97,75.86,75.97,56080.0,70.1147,70.2164,70.1147,70.2164,56080.0
2020-08-12 15:15:00,75.96,75.98,75.91,75.95,34729.0,70.2072,70.2256,70.1609,70.1979,34729.0
2020-08-12 15:20:00,75.95,76.05,75.94,76.04,27983.0,70.1979,70.2903,70.1887,70.2811,27983.0
2020-08-12 15:25:00,76.04,76.07,76.0,76.0,184377.0,70.2811,70.3088,70.2441,70.2441,184377.0
2020-08-12 15:30:00,76.01,76.01,75.81,75.88,31677.0,70.2534,70.2534,70.0685,70.1332,31677.0
2020-08-12 15:35:00,75.89,75.92,75.84,75.91,38694.0,70.1425,70.1702,70.0962,70.1609,38694.0
2020-08-12 15:40:00,75.91,75.98,75.88,75.95,24618.0,70.1609,70.2256,70.1332,70.1979,24618.0
2020-08-12 15:45:00,75.95,76.04,75.9,75.98,67973.0,70.1979,70.2811,70.1517,70.2256,67973.0
2020-08-12 15:50:00,76.02,76.07,75.94,75.96,78112.0,70.2626,70.3088,70.1887,70.2072,78112.0
2020-08-12 15:55:00,75.96,76.08,75.94,75.99,113204.0,70.2072,70.3181,70.1887,70.2349,113204.0
2020-08-13 09:30:00,75.63,75.66,75.39,75.39,83749.0,69.9022,69.9299,69.6803,69.6803,83749.0
2020-08-13 09:35:00,75.41,75.59,75.36,75.45,165628.0,69.6988,69.8652,69.6526,69.7358,165628.0
2020-08-13 09:40:00,75.43,75.69,75.42,75.61,16910.0,69.7173,69.9576,69.7081,69.8837,16910.0
2020-08-13 09:45:00,75.62,75.63,75.46,75.61,56260.0,69.8929,69.9022,69.745,69.8837,56260.0
2020-08-13 09:50:00,75.63,75.94,75.62,75.88,47515.0,69.9022,70.1887,69.8929,70.1332,47515.0
2020-08-13 09:55:00,75.96,76.05,75.91,76.02,20576.0,70.2072,70.2903,70.1609,70.2626,20576.0
2020-08-13 10:00:00,75.97,76.16,75.96,76.08,18853.0,70.2164,70.392,70.2072,70.3181,18853.0
2020-08-13 10:05:00,76.16,76.17,76.02,76.06,39137.0,70.392,70.4013,70.2626,70.2996,39137.0
2020-08-13 10:10:00,76.05,76.16,75.96,75.96,22640.0,70.2903,70.392,70.2072,70.2072,22640.0
2020-08-13 10:15:00,75.97,76.06,75.88,76.02,581928.0,70.2164,70.2996,70.1332,70.2626,581928.0
2020-08-13 10:20:00,76.01,76.02,75.76,75.85,41323.0,70.2534,70.2626,70.0223,70.1055,41323.0
2020-08-13 10:25:00,75.87,76.03,75.82,75.82,20269.0,70.124,70.2719,70.0778,70.0778,20269.0
2020-08-13 10:30:00,75.81,75.9,75.77,75.77,46251.0,70.0685,70.1517,70.0315,70.0315,46251.0
2020-08-13 10:35:00,75.81,75.81,75.7,75.72,25337.0,70.0685,70.0685,69.9668,69.9853,25337.0
2020-08-13 10:40:00,75.71,75.77,75.64,75.67,11902.0,69.9761,70.0315,69.9114,69.9391,11902.0
2020-08-13 10:45:00,75.66,75.71,75.61,75.63,32280.0,69.9299,69.9761,69.8837,69.9022,32280.0
2020-08-13 10:50:00,75.62,75.71,75.58,75.71,26845.0,69.8929,69.9761,69.8559,69.9761,26845.0
2020-08-13 10:55:00,75.72,75.8,75.71,75.73,16048.0,69.9853,70.0593,69.9761,69.9946,16048.0
2020-08-13 11:00:00,75.73,75.75,75.62,75.63,11265.0,69.9946,70.0131,69.8929,69.9022,11265.0
2020-08-13 11:05:00,75.64,75.67,75.51,75.53,30856.0,69.9114,69.9391,69.7912,69.8097,30856.0
2020-08-13 11:10:00,75.52,75.69,75.48,75.68,12957.0,69.8005,69.9576,69.7635,69.9484,12957.0
2020-08-13 11:15:00,75.69,75.75,75.64,75.64,20910.0,69.9576,70.0131,69.9114,69.9114,20910.0
2020-08-13 11:20:00,75.65,75.65,75.53,75.54,8447.0,69.9206,69.9206,69.8097,69.819,8447.0
2020-08-13 11:25:00,75.55,75.64,75.54,75.61,15821.0,69.8282,69.9114,69.819,69.8837,15821.0
2020-08-13 11:30:00,75.61,75.66,75.51,75.54,14578.0,69.8837,69.9299,69.7912,69.819,14578.0
2020-08-13 11:35:00,75.55,75.66,75.55,75.61,17715.0,69.8282,69.9299,69.8282,69.8837,17715.0
2020-08-13 11:40:00,75.63,75.83,75.63,75.8,11468.0,69.9022,70.087,69.9022,70.0593,11468.0
2020-08-13 11:45:00,75.8,75.86,75.8,75.83,12391.0,70.0593,70.1147,70.0593,70.087,12391.0
2020-08-13 11:50:00,75.84,75.89,75.83,75.88,8044.0,70.0962,70.1425,70.087,70.1332,8044.0
2020-08-13 11:55:00,75.89,75.92,75.83,75.85,54284.0,70.1425,70.1702,70.087,70.1055,54284.0
2020-08-13 12:00:00,75.89,75.93,75.85,75.91,13438.0,70.1425,70.1794,70.1055,70.1609,13438.0
2020-08-13 12:05:00,75.88,75.91,75.88,75.89,10650.0,70.1332,70.1609,70.1332,70.1425,10650.0
2020-08-13 12:10:00,75.88,75.91,75.87,75.89,11006.0,70.1332,70.1609,70.124,70.1425,11006.0
2020-08-13 12:15:00,75.89,75.9,75.83,75.84,15077.0,70.1425,70.1517,70.087,70.0962,15077.0
2020-08-13 12:20:00,75.83,75.83,75.77,75.8,17091.0,70.087,70.087,70.0315,70.0593,17091.0
2020-08-13 12:25:00,75.8,75.8,75.74,75.75,12334.0,70.0593,70.0593,70.0038,70.0131,12334.0
2020-08-13 12:30:00,75.75,75.81,75.72,75.72,18426.0,70.0131,70.0685,69.9853,69.9853,18426.0
2020-08-13 12:35:00,75.73,75.77,75.71,75.76,22359.0,69.9946,70.0315,69.9761,70.0223,22359.0
2020-08-13 12:40:00,75.77,75.78,75.73,75.76,16120.0,70.0315,70.0408,69.9946,70.0223,16120.0
2020-08-13 12:45:00,75.75,75.79,75.74,75.79,13728.0,70.0131,70.05,70.0038,70.05,13728.0
2020-08-13 12:50:00,75.79,75.81,75.76,75.8,8408.0,70.05,70.0685,70.0223,70.0593,8408.0
2020-08-13 12:55:00,75.81,75.83,75.78,75.83,13321.0,70.0685,70.087,70.0408,70.087,13321.0
2020-08-13 13:00:00,75.82,75.87,75.79,75.79,24216.0,70.0778,70.124,70.05,70.05,24216.0
2020-08-13 13:05:00,75.79,75.81,75.76,75.78,14299.0,70.05,70.0685,70.0223,70.0408,14299.0
2020-08-13 13:10:00,75.78,75.83,75.76,75.81,12401.0,70.0408,70.087,70.0223,70.0685,12401.0
2020-08-13 13:15:00,75.82,75.84,75.8,75.8,20400.0,70.0778,70.0962,70.0593,70.0593,20400.0
2020-08-13 13:20:00,75.82,75.83,75.72,75.72,11618.0,70.0778,70.087,69.9853,69.9853,11618.0
2020-08-13 13:25:00,75.72,75.76,75.7,75.74,30467.0,69.9853,70.0223,69.9668,70.0038,30467.0
2020-08-13 13:30:00,75.72,75.75,75.58,75.6,31329.0,69.9853,70.0131,69.8559,69.8744,31329.0
2020-08-13 13:35:00,75.6,75.68,75.6,75.65,20271.0,69.8744,69.9484,69.8744,69.9206,20271.0
2020-08-13 13:40:00,75.66,75.66,75.61,75.66,12188.0,69.9299,69.9299,69.8837,69.9299,12188.0
2020-08-13 13:45:00,75.67,75.8,75.67,75.79,90860.0,69.9391,70.0593,69.9391,70.05,90860.0
2020-08-13 13:50:00,75.79,75.83,75.75,75.83,20021.0,70.05,70.087,70.0131,70.087,20021.0
2020-08-13 13:55:00,75.81,75.83,75.76,75.76,27273.0,70.0685,70.087,70.0223,70.0223,27273.0
2020-08-13 14:00:00,75.78,75.79,75.7,75.77,34197.0,70.0408,70.05,69.9668,70.0315,34197.0
2020-08-13 14:05:00,75.77,75.82,75.76,75.78,23716.0,70.0315,70.0778,70.0223,70.0408,23716.0
2020-08-13 14:10:00,75.78,75.78,75.69,75.73,25614.0,70.0408,70.0408,69.9576,69.9946,25614.0
2020-08-13 14:15:00,75.75,75.78,75.6,75.6,16607.0,70.0131,70.0408,69.8744,69.8744,16607.0
2020-08-13 14:20:00,75.61,75.61,75.46,75.53,32449.0,69.8837,69.8837,69.745,69.8097,32449.0
2020-08-13 14:25:00,75.54,75.66,75.51,75.62,19324.0,69.819,69.9299,69.7912,69.8929,19324.0
2020-08-13 14:30:00,75.64,75.65,75.51,75.54,16455.0,69.9114,69.9206,69.7912,69.819,16455.0
2020-08-13 14:35:00,75.54,75.54,75.36,75.4,16416.0,69.819,69.819,69.6526,69.6896,16416.0
2020-08-13 14:40:00,75.38,75.5,75.37,75.41,23511.0,69.6711,69.782,69.6618,69.6988,23511.0
2020-08-13 14:45:00,75.44,75.56,75.43,75.47,16647.0,69.7265,69.8375,69.7173,69.7543,16647.0
2020-08-13 14:50:00,75.48,75.48,75.23,75.34,37853.0,69.7635,69.7635,69.5324,69.6341,37853.0
2020-08-13 14:55:00,75.33,75.4,75.22,75.3,24293.0,69.6249,69.6896,69.5232,69.5971,24293.0
2020-08-13 15:00:00,75.3,75.39,75.21,75.33,31934.0,69.5971,69.6803,69.514,69.6249,31934.0
2020-08-13 15:05:00,75.32,75.36,75.25,75.32,19658.0,69.6156,69.6526,69.5509,69.6156,19658.0
2020-08-13 15:10:00,75.31,75.4,75.28,75.39,29822.0,69.6064,69.6896,69.5787,69.6803,29822.0
2020-08-13 15:15:00,75.39,75.47,75.37,75.46,31427.0,69.6803,69.7543,69.6618,69.745,31427.0
2020-08-13 15:20:00,75.48,75.63,75.47,75.62,28577.0,69.7635,69.9022,69.7543,69.8929,28577.0
2020-08-13 15:25:00,75.62,75.64,75.56,75.59,17705.0,69.8929,69.9114,69.8375,69.8652,17705.0
2020-08-13 15:30:00,75.6,75.6,75.51,75.56,57798.0,69.8744,69.8744,69.7912,69.8375,57798.0
2020-08-13 15:35:00,75.58,75.61,75.48,75.48,34908.0,69.8559,69.8837,69.7635,69.7635,34908.0
2020-08-13 15:40:00,75.5,75.58,75.46,75.53,20813.0,69.782,69.8559,69.745,69.8097,20813.0
2020-08-13 15:45:00,75.52,75.53,75.39,75.42,96730.0,69.8005,69.8097,69.6803,69.7081,96730.0
2020-08-13 15:50:00,75.4,75.5,75.36,75.45,34637.0,69.6896,69.782,69.6526,69.7358,34637.0
2020-08-13 15:55:00,75.45,75.51,75.44,75.48,80456.0,69.7358,69.7912,69.7265,69.7635,80456.0
2020-08-14 09:30:00,74.96,75.22,74.96,75.02,128987.0,69.2829,69.5232,69.2829,69.3383,128987.0
2020-08-14 09:35:00,75.03,75.07,74.85,74.89,31566.0,69.3476,69.3846,69.1812,69.2182,31566.0
2020-08-14 09:40:00,74.89,74.97,74.8,74.93,35220.0,69.2182,69.2921,69.135,69.2552,35220.0
2020-08-14 09:45:00,74.94,75.02,74.88,74.95,30796.0,69.2644,69.3383,69.209,69.2737,30796.0
2020-08-14 09:50:00,74.95,75.19,74.93,75.19,66687.0,69.2737,69.4955,69.2552,69.4955,66687.0
2020-08-14 09:55:00,75.19,75.3,75.08,75.3,27040.0,69.4955,69.5971,69.3938,69.5971,27040.0
2020-08-14 10:00:00,75.3,75.36,75.26,75.27,14083.0,69.5971,69.6526,69.5602,69.5694,14083.0
2020-08-14 10:05:00,75.27,75.32,75.22,75.31,29037.0,69.5694,69.6156,69.5232,69.6064,29037.0
2020-08-14 10:10:00,75.33,75.34,75.07,75.07,35876.0,69.6249,69.6341,69.3846,69.3846,35876.0
2020-08-14 10:15:00,75.07,75.34,75.03,75.26,50050.0,69.3846,69.6341,69.3476,69.5602,50050.0
2020-08-14 10:20:00,75.28,75.46,75.24,75.46,26875.0,69.5787,69.745,69.5417,69.745,26875.0
2020-08-14 10:25:00,75.46,75.5,75.39,75.44,14642.0,69.745,69.782,69.6803,69.7265,14642.0
2020-08-14 10:30:00,75.43,75.58,75.43,75.51,18943.0,69.7173,69.8559,69.7173,69.7912,18943.0
2020-08-14 10:35:00,75.54,75.54,75.44,75.51,10478.0,69.819,69.819,69.7265,69.7912,10478.0
2020-08-14 10:40:00,75.5,75.53,75.39,75.42,26329.0,69.782,69.8097,69.6803,69.7081,26329.0
2020-08-14 10:45:00,75.42,75.53,75.42,75.53,16655.0,69.7081,69.8097,69.7081,69.8097,16655.0
2020-08-14 10:50:00,75.54,75.6,75.42,75.6,13741.0,69.819,69.8744,69.7081,69.8744,13741.0
2020-08-14 10:55:00,75.6,75.65,75.51,75.53,13590.0,69.8744,69.9206,69.7912,69.8097,13590.0
2020-08-14 11:00:00,75.51,75.54,75.43,75.49,10229.0,69.7912,69.819,69.7173,69.7728,10229.0
2020-08-14 11:05:00,75.48,75.58,75.46,75.55,6220.0,69.7635,69.8559,69.745,69.8282,6220.0
2020-08-14 11:10:00,75.54,75.54,75.45,75.47,17952.0,69.819,69.819,69.7358,69.7543,17952.0
2020-08-14 11:15:00,75.46,75.62,75.46,75.6,16149.0,69.745,69.8929,69.745,69.8744,16149.0
2020-08-14 11:20:00,75.6,75.66,75.57,75.61,6082.0,69.8744,69.9299,69.8467,69.8837,6082.0
2020-08-14 11:25:00,75.63,75.64,75.57,75.58,10307.0,69.9022,69.9114,69.8467,69.8559,10307.0
2020-08-14 11:30:00,75.61,75.62,75.46,75.46,11960.0,69.8837,69.8929,69.745,69.745,11960.0
2020-08-14 11:35:00,75.47,75.54,75.43,75.53,9563.0,69.7543,69.819,69.7173,69.8097,9563.0
2020-08-14 11:40:00,75.54,75.59,75.52,75.58,11284.0,69.819,69.8652,69.8005,69.8559,11284.0
2020-08-14 11:45:00,75.57,75.6,75.49,75.52,18499.0,69.8467,69.8744,69.7728,69.8005,18499.0
2020-08-14 11:50:00,75.51,75.56,75.44,75.45,15901.0,69.7912,69.8375,69.7265,69.7358,15901.0
2020-08-14 11:55:00,75.45,75.54,75.45,75.54,14167.0,69.7358,69.819,69.7358,69.819,14167.0
2020-08-14 12:00:00,75.55,75.6,75.54,75.58,61989.0,69.8282,69.8744,69.819,69.8559,61989.0
2020-08-14 12:05:00,75.57,75.65,75.57,75.63,16642.0,69.8467,69.9206,69.8467,69.9022,16642.0
2020-08-14 12:10:00,75.63,75.67,75.61,75.61,25283.0,69.9022,69.9391,69.8837,69.8837,25283.0
2020-08-14 12:15:00,75.61,75.65,75.58,75.59,19929.0,69.8837,69.9206,69.8559,69.8652,19929.0
2020-08-14 12:20:00,75.58,75.58,75.5,75.54,10992.0,69.8559,69.8559,69.782,69.819,10992.0
2020-08-14 12:25:00,75.54,75.58,75.53,75.53,9419.0,69.819,69.8559,69.8097,69.8097,9419.0
2020-08-14 12:30:00,75.53,75.58,75.52,75.58,9292.0,69.8097,69.8559,69.8005,69.8559,9292.0
2020-08-14 12:35:00,75.59,75.59,75.54,75.55,19194.0,69.8652,69.8652,69.819,69.8282,19194.0
2020-08-14 12:40:00,75.55,75.55,75.49,75.51,15474.0,69.8282,69.8282,69.7728,69.7912,15474.0
2020-08-14 12:45:00,75.49,75.51,75.45,75.46,13449.0,69.7728,69.7912,69.7358,69.745,13449.0
2020-08-14 12:50:00,75.46,75.5,75.46,75.5,3079.0,69.745,69.782,69.745,69.782,3079.0
2020-08-14 12:55:00,75.5,75.5,75.47,75.48,6258.0,69.782,69.782,69.7543,69.7635,6258.0
2020-08-14 13:00:00,75.46,75.49,75.43,75.47,16391.0,69.745,69.7728,69.7173,69.7543,16391.0
2020-08-14 13:05:00,75.45,75.47,75.42,75.46,13524.0,69.7358,69.7543,69.7081,69.745,13524.0
2020-08-14 13:10:00,75.47,75.56,75.47,75.51,53889.0,69.7543,69.8375,69.7543,69.7912,53889.0
2020-08-14 13:15:00,75.52,75.53,75.5,75.52,13941.0,69.8005,69.8097,69.782,69.8005,13941.0
2020-08-14 13:20:00,75.51,75.57,75.49,75.56,35903.0,69.7912,69.8467,69.7728,69.8375,35903.0
2020-08-14 13:25:00,75.57,75.63,75.56,75.61,18825.0,69.8467,69.9022,69.8375,69.8837,18825.0
2020-08-14 13:30:00,75.62,75.68,75.59,75.66,15967.0,69.8929,69.9484,69.8652,69.9299,15967.0
2020-08-14 13:35:00,75.66,75.67,75.61,75.64,7343.0,69.9299,69.9391,69.8837,69.9114,7343.0
2020-08-14 13:40:00,75.65,75.73,75.64,75.72,19267.0,69.9206,69.9946,69.9114,69.9853,19267.0
2020-08-14 13:45:00,75.73,75.83,75.71,75.81,11791.0,69.9946,70.087,69.9761,70.0685,11791.0
2020-08-14 13:50:00,75.81,75.9,75.78,75.87,138666.0,70.0685,70.1517,70.0408,70.124,138666.0
2020-08-14 13:55:00,75.87,75.9,75.83,75.9,15932.0,70.124,70.1517,70.087,70.1517,15932.0
2020-08-14 14:00:00,75.9,75.92,75.85,75.89,25150.0,70.1517,70.1702,70.1055,70.1425,25150.0
2020-08-14 14:05:00,75.89,75.9,75.85,75.86,22269.0,70.1425,70.1517,70.1055,70.1147,22269.0
2020-08-14 14:10:00,75.87,75.89,75.81,75.87,42765.0,70.124,70.1425,70.0685,70.124,42765.0
2020-08-14 14:15:00,75.87,75.92,75.82,75.86,177165.0,70.124,70.1702,70.0778,70.1147,177165.0
2020-08-14 14:20:00,75.87,75.88,75.8,75.81,37063.0,70.124,70.1332,70.0593,70.0685,37063.0
2020-08-14 14:25:00,75.81,75.81,75.77,75.78,13640.0,70.0685,70.0685,70.0315,70.0408,13640.0
2020-08-14 14:30:00,75.78,75.84,75.75,75.76,23803.0,70.0408,70.0962,70.0131,70.0223,23803.0
2020-08-14 14:35:00,75.75,75.75,75.69,75.71,11039.0,70.0131,70.0131,69.9576,69.9761,11039.0
2020-08-14 14:40:00,75.71,75.72,75.64,75.66,28890.0,69.9761,69.9853,69.9114,69.9299,28890.0
2020-08-14 14:45:00,75.67,75.67,75.57,75.58,19754.0,69.9391,69.9391,69.8467,69.8559,19754.0
2020-08-14 14:50:00,75.59,75.64,75.57,75.57,44447.0,69.8652,69.9114,69.8467,69.8467,44447.0
2020-08-14 14:55:00,75.57,75.6,75.56,75.56,22530.0,69.8467,69.8744,69.8375,69.8375,22530.0
2020-08-14 15:00:00,75.56,75.57,75.51,75.52,22865.0,69.8375,69.8467,69.7912,69.8005,22865.0
2020-08-14 15:05:00,75.53,75.55,75.48,75.48,28691.0,69.8097,69.8282,69.7635,69.7635,28691.0
2020-08-14 15:10:00,75.48,75.49,75.35,75.36,35690.0,69.7635,69.7728,69.6434,69.6526,35690.0
2020-08-14 15:15:00,75.35,75.38,75.3,75.32,60103.0,69.6434,69.6711,69.5971,69.6156,60103.0
2020-08-14 15:20:00,75.32,75.35,75.29,75.31,201446.0,69.6156,69.6434,69.5879,69.6064,201446.0
2020-08-14 15:25:00,75.31,75.4,75.27,75.35,41120.0,69.6064,69.6896,69.5694,69.6434,41120.0
2020-08-14 15:30:00,75.35,75.37,75.27,75.28,46553.0,69.6434,69.6618,69.5694,69.5787,46553.0
2020-08-14 15:35:00,75.28,75.29,75.22,75.27,35583.0,69.5787,69.5879,69.5232,69.5694,35583.0
2020-08-14 15:40:00,75.27,75.38,75.24,75.37,41373.0,69.5694,69.6711,69.5417,69.6618,41373.0
2020-08-14 15:45:00,75.37,75.39,75.22,75.23,46002.0,69.6618,69.6803,69.5232,69.5324,46002.0
2020-08-14 15:50:00,75.19,75.43,75.19,75.42,48903.0,69.4955,69.7173,69.4955,69.7081,48903.0
2020-08-14 15:55:00,75.42,75.54,75.4,75.51,223938.0,69.7081,69.819,69.6896,69.7912,223938.0
2020-08-17 09:30:00,75.64,75.68,75.41,75.57,64691.0,69.9114,69.9484,69.6988,69.8467,64691.0
2020-08-17 09:35:00,75.6,75.64,75.38,75.51,71366.0,69.8744,69.9114,69.6711,69.7912,71366.0
2020-08-17 09:40:00,75.5,75.56,75.43,75.53,167984.0,69.782,69.8375,69.7173,69.8097,167984.0
2020-08-17 09:45:00,75.55,75.62,75.53,75.56,57035.0,69.8282,69.8929,69.8097,69.8375,57035.0
2020-08-17 09:50:00,75.54,75.54,75.31,75.36,38340.0,69.819,69.819,69.6064,69.6526,38340.0
2020-08-17 09:55:00,75.37,75.38,75.22,75.23,30147.0,69.6618,69.6711,69.5232,69.5324,30147.0
2020-08-17 10:00:00,75.24,75.25,75.05,75.19,38341.0,69.5417,69.5509,69.3661,69.4955,38341.0
2020-08-17 10:05:00,75.19,75.31,75.15,75.31,23870.0,69.4955,69.6064,69.4585,69.6064,23870.0
2020-08-17 10:10:00,75.31,75.44,75.31,75.4,18304.0,69.6064,69.7265,69.6064,69.6896,18304.0
2020-08-17 10:15:00,75.4,75.46,75.38,75.43,18472.0,69.6896,69.745,69.6711,69.7173,18472.0
2020-08-17 10:20:00,75.44,75.65,75.43,75.64,135528.0,69.7265,69.9206,69.7173,69.9114,135528.0
2020-08-17 10:25:00,75.65,75.69,75.54,75.55,21731.0,69.9206,69.9576,69.819,69.8282,21731.0
2020-08-17 10:30:00,75.57,75.66,75.52,75.62,14775.0,69.8467,69.9299,69.8005,69.8929,14775.0
2020-08-17 10:35:00,75.62,75.63,75.52,75.53,20544.0,69.8929,69.9022,69.8005,69.8097,20544.0
2020-08-17 10:40:00,75.54,75.61,75.5,75.52,12331.0,69.819,69.8837,69.782,69.8005,12331.0
2020-08-17 10:45:00,75.53,75.55,75.42,75.43,29697.0,69.8097,69.8282,69.7081,69.7173,29697.0
2020-08-17 10:50:00,75.44,75.51,75.43,75.49,19280.0,69.7265,69.7912,69.7173,69.7728,19280.0
2020-08-17 10:55:00,75.49,75.5,75.39,75.44,17365.0,69.7728,69.782,69.6803,69.7265,17365.0
2020-08-17 11:00:00,75.45,75.52,75.42,75.49,18863.0,69.7358,69.8005,69.7081,69.7728,18863.0
2020-08-17 11:05:00,75.51,75.53,75.45,75.51,22037.0,69.7912,69.8097,69.7358,69.7912,22037.0
2020-08-17 11:10:00,75.5,75.62,75.5,75.6,9785.0,69.782,69.8929,69.782,69.8744,9785.0
2020-08-17 11:15:00,75.61,75.63,75.55,75.61,18327.0,69.8837,69.9022,69.8282,69.8837,18327.0
2020-08-17 11:20:00,75.61,75.68,75.6,75.62,14103.0,69.8837,69.9484,69.8744,69.8929,14103.0
2020-08-17 11:25:00,75.63,75.64,75.6,75.61,15163.0,69.9022,69.9114,69.8744,69.8837,15163.0
2020-08-17 11:30:00,75.62,75.63,75.57,75.6,19093.0,69.8929,69.9022,69.8467,69.8744,19093.0
2020-08-17 11:35:00,75.6,75.67,75.59,75.64,13449.0,69.8744,69.9391,69.8652,69.9114,13449.0
2020-08-17 11:40:00,75.63,75.67,75.6,75.61,19197.0,69.9022,69.9391,69.8744,69.8837,19197.0
2020-08-17 11:45:00,75.59,75.69,75.57,75.66,23976.0,69.8652,69.9576,69.8467,69.9299,23976.0
2020-08-17 11:50:00,75.66,75.72,75.61,75.72,18724.0,69.9299,69.9853,69.8837,69.9853,18724.0
2020-08-17 11:55:00,75.7,75.71,75.67,75.69,14211.0,69.9668,69.9761,69.9391,69.9576,14211.0
2020-08-17 12:00:00,75.7,75.7,75.64,75.64,7841.0,69.9668,69.9668,69.9114,69.9114,7841.0
2020-08-17 12:05:00,75.64,75.66,75.61,75.64,8587.0,69.9114,69.9299,69.8837,69.9114,8587.0
2020-08-17 12:10:00,75.64,75.66,75.61,75.63,16169.0,69.9114,69.9299,69.8837,69.9022,16169.0
2020-08-17 12:15:00,75.64,75.7,75.64,75.69,14309.0,69.9114,69.9668,69.9114,69.9576,14309.0
2020-08-17 12:20:00,75.68,75.69,75.62,75.63,9266.0,69.9484,69.9576,69.8929,69.9022,9266.0
2020-08-17 12:25:00,75.63,75.64,75.6,75.64,19808.0,69.9022,69.9114,69.8744,69.9114,19808.0
2020-08-17 12:30:00,75.65,75.67,75.63,75.66,10761.0,69.9206,69.9391,69.9022,69.9299,10761.0
2020-08-17 12:35:00,75.66,75.7,75.66,75.67,23049.0,69.9299,69.9668,69.9299,69.9391,23049.0
2020-08-17 12:40:00,75.67,75.72,75.65,75.71,11151.0,69.9391,69.9853,69.9206,69.9761,11151.0
2020-08-17 12:45:00,75.72,75.74,75.69,75.71,16313.0,69.9853,70.0038,69.9576,69.9761,16313.0
2020-08-17 12:50:00,75.69,75.7,75.64,75.65,10333.0,69.9576,69.9668,69.9114,69.9206,10333.0
2020-08-17 12:55:00,75.66,75.72,75.64,75.67,155069.0,69.9299,69.9853,69.9114,69.9391,155069.0
2020-08-17 13:00:00,75.66,75.67,75.58,75.61,39897.0,69.9299,69.9391,69.8559,69.8837,39897.0
2020-08-17 13:05:00,75.62,75.62,75.51,75.53,21861.0,69.8929,69.8929,69.7912,69.8097,21861.0
2020-08-17 13:10:00,75.53,75.59,75.52,75.58,50336.0,69.8097,69.8652,69.8005,69.8559,50336.0
2020-08-17 13:15:00,75.58,75.62,75.56,75.61,25804.0,69.8559,69.8929,69.8375,69.8837,25804.0
2020-08-17 13:20:00,75.61,75.68,75.6,75.66,12191.0,69.8837,69.9484,69.8744,69.9299,12191.0
2020-08-17 13:25:00,75.66,75.67,75.61,75.65,26212.0,69.9299,69.9391,69.8837,69.9206,26212.0
2020-08-17 13:30:00,75.66,75.66,75.63,75.63,20407.0,69.9299,69.9299,69.9022,69.9022,20407.0
2020-08-17 13:35:00,75.64,75.65,75.59,75.6,13005.0,69.9114,69.9206,69.8652,69.8744,13005.0
2020-08-17 13:40:00,75.61,75.64,75.6,75.62,10435.0,69.8837,69.9114,69.8744,69.8929,10435.0
2020-08-17 13:45:00,75.63,75.63,75.58,75.6,9526.0,69.9022,69.9022,69.8559,69.8744,9526.0
2020-08-17 13:50:00,75.61,75.64,75.59,75.61,13630.0,69.8837,69.9114,69.8652,69.8837,13630.0
2020-08-17 13:55:00,75.61,75.62,75.58,75.61,17061.0,69.8837,69.8929,69.8559,69.8837,17061.0
2020-08-17 14:00:00,75.61,75.64,75.6,75.62,48194.0,69.8837,69.9114,69.8744,69.8929,48194.0
2020-08-17 14:05:00,75.63,75.63,75.58,75.62,18393.0,69.9022,69.9022,69.8559,69.8929,18393.0
2020-08-17 14:10:00,75.61,75.65,75.57,75.64,12302.0,69.8837,69.9206,69.8467,69.9114,12302.0
2020-08-17 14:15:00,75.64,75.65,75.58,75.59,51369.0,69.9114,69.9206,69.8559,69.8652,51369.0
2020-08-17 14:20:00,75.59,75.63,75.58,75.61,10329.0,69.8652,69.9022,69.8559,69.8837,10329.0
2020-08-17 14:25:00,75.61,75.65,75.6,75.64,9531.0,69.8837,69.9206,69.8744,69.9114,9531.0
2020-08-17 14:30:00,75.63,75.68,75.62,75.67,11298.0,69.9022,69.9484,69.8929,69.9391,11298.0
2020-08-17 14:35:00,75.67,75.68,75.63,75.66,16521.0,69.9391,69.9484,69.9022,69.9299,16521.0
2020-08-17 14:40:00,75.66,75.67,75.64,75.66,7114.0,69.9299,69.9391,69.9114,69.9299,7114.0
2020-08-17 14:45:00,75.65,75.65,75.58,75.59,8955.0,69.9206,69.9206,69.8559,69.8652,8955.0
2020-08-17 14:50:00,75.58,75.6,75.55,75.56,18061.0,69.8559,69.8744,69.8282,69.8375,18061.0
2020-08-17 14:55:00,75.56,75.61,75.55,75.58,15220.0,69.8375,69.8837,69.8282,69.8559,15220.0
2020-08-17 15:00:00,75.59,75.59,75.54,75.56,35136.0,69.8652,69.8652,69.819,69.8375,35136.0
2020-08-17 15:05:00,75.56,75.58,75.53,75.58,13492.0,69.8375,69.8559,69.8097,69.8559,13492.0
2020-08-17 15:10:00,75.59,75.59,75.55,75.57,26427.0,69.8652,69.8652,69.8282,69.8467,26427.0
2020-08-17 15:15:00,75.57,75.61,75.54,75.6,26758.0,69.8467,69.8837,69.819,69.8744,26758.0
2020-08-17 15:20:00,75.6,75.61,75.53,75.56,18560.0,69.8744,69.8837,69.8097,69.8375,18560.0
2020-08-17 15:25:00,75.56,75.59,75.53,75.54,17242.0,69.8375,69.8652,69.8097,69.819,17242.0
2020-08-17 15:30:00,75.54,75.69,75.54,75.69,20387.0,69.819,69.9576,69.819,69.9576,20387.0
2020-08-17 15:35:00,75.7,75.7,75.58,75.61,34663.0,69.9668,69.9668,69.8559,69.8837,34663.0
2020-08-17 15:40:00,75.61,75.64,75.59,75.64,12193.0,69.8837,69.9114,69.8652,69.9114,12193.0
2020-08-17 15:45:00,75.63,75.69,75.6,75.64,276606.0,69.9022,69.9576,69.8744,69.9114,276606.0
2020-08-17 15:50:00,75.65,75.67,75.6,75.62,26713.0,69.9206,69.9391,69.8744,69.8929,26713.0
2020-08-17 15:55:00,75.62,75.65,75.54,75.63,59872.0,69.8929,69.9206,69.819,69.9022,59872.0
2020-08-18 09:30:00,75.56,75.61,75.3,75.35,117592.0,69.8375,69.8837,69.5971,69.6434,117592.0
2020-08-18 09:35:00,75.37,75.44,75.29,75.31,19484.0,69.6618,69.7265,69.5879,69.6064,19484.0
2020-08-18 09:40:00,75.27,75.47,75.26,75.34,23412.0,69.5694,69.7543,69.5602,69.6341,23412.0
2020-08-18 09:45:00,75.32,75.34,75.15,75.16,25111.0,69.6156,69.6341,69.4585,69.4677,25111.0
2020-08-18 09:50:00,75.15,75.19,74.98,75.02,19406.0,69.4585,69.4955,69.3014,69.3383,19406.0
2020-08-18 09:55:00,75.02,75.06,74.93,74.95,235723.0,69.3383,69.3753,69.2552,69.2737,235723.0
2020-08-18 10:00:00,74.95,75.15,74.92,75.14,44548.0,69.2737,69.4585,69.2459,69.4493,44548.0
2020-08-18 10:05:00,75.14,75.14,74.9,74.9,103753.0,69.4493,69.4493,69.2274,69.2274,103753.0
2020-08-18 10:10:00,74.9,74.94,74.83,74.94,26115.0,69.2274,69.2644,69.1627,69.2644,26115.0
2020-08-18 10:15:00,74.93,75.09,74.93,75.03,28795.0,69.2552,69.403,69.2552,69.3476,28795.0
2020-08-18 10:20:00,75.05,75.05,74.67,74.68,30844.0,69.3661,69.3661,69.0149,69.0241,30844.0
2020-08-18 10:25:00,74.68,74.74,74.64,74.64,46016.0,69.0241,69.0796,68.9871,68.9871,46016.0
2020-08-18 10:30:00,74.64,74.69,74.53,74.64,16807.0,68.9871,69.0333,68.8855,68.9871,16807.0
2020-08-18 10:35:00,74.68,74.75,74.65,74.72,19813.0,69.0241,69.0888,68.9964,69.0611,19813.0
2020-08-18 10:40:00,74.73,74.78,74.65,74.66,33377.0,69.0703,69.1165,68.9964,69.0056,33377.0
2020-08-18 10:45:00,74.66,74.69,74.61,74.66,25922.0,69.0056,69.0333,68.9594,69.0056,25922.0
2020-08-18 10:50:00,74.66,74.79,74.65,74.73,23029.0,69.0056,69.1258,68.9964,69.0703,23029.0
2020-08-18 10:55:00,74.72,74.79,74.67,74.78,121560.0,69.0611,69.1258,69.0149,69.1165,121560.0
2020-08-18 11:00:00,74.78,74.83,74.76,74.77,31994.0,69.1165,69.1627,69.098,69.1073,31994.0
2020-08-18 11:05:00,74.78,74.84,74.76,74.84,28922.0,69.1165,69.172,69.098,69.172,28922.0
2020-08-18 11:10:00,74.85,74.94,74.85,74.94,41769.0,69.1812,69.2644,69.1812,69.2644,41769.0
2020-08-18 11:15:00,74.94,74.97,74.91,74.95,31056.0,69.2644,69.2921,69.2367,69.2737,31056.0
2020-08-18 11:20:00,74.95,74.97,74.88,74.93,28480.0,69.2737,69.2921,69.209,69.2552,28480.0
2020-08-18 11:25:00,74.94,74.99,74.94,74.96,21889.0,69.2644,69.3106,69.2644,69.2829,21889.0
2020-08-18 11:30:00,74.96,75.02,74.96,74.98,13295.0,69.2829,69.3383,69.2829,69.3014,13295.0
2020-08-18 11:35:00,74.97,74.99,74.79,74.79,12424.0,69.2921,69.3106,69.1258,69.1258,12424.0
2020-08-18 11:40:00,74.81,74.9,74.8,74.82,22056.0,69.1443,69.2274,69.135,69.1535,22056.0
2020-08-18 11:45:00,74.83,74.83,74.75,74.77,35285.0,69.1627,69.1627,69.0888,69.1073,35285.0
2020-08-18 11:50:00,74.78,74.8,74.74,74.8,17455.0,69.1165,69.135,69.0796,69.135,17455.0
2020-08-18 11:55:00,74.79,74.82,74.76,74.82,16056.0,69.1258,69.1535,69.098,69.1535,16056.0
2020-08-18 12:00:00,74.82,74.84,74.74,74.75,17382.0,69.1535,69.172,69.0796,69.0888,17382.0
2020-08-18 12:05:00,74.75,74.75,74.69,74.7,16482.0,69.0888,69.0888,69.0333,69.0426,16482.0
2020-08-18 12:10:00,74.7,74.75,74.63,74.65,18242.0,69.0426,69.0888,68.9779,68.9964,18242.0
2020-08-18 12:15:00,74.66,74.76,74.66,74.75,42137.0,69.0056,69.098,69.0056,69.0888,42137.0
2020-08-18 12:20:00,74.76,74.76,74.69,74.71,9995.0,69.098,69.098,69.0333,69.0518,9995.0
2020-08-18 12:25:00,74.7,74.74,74.69,74.73,15465.0,69.0426,69.0796,69.0333,69.0703,15465.0
2020-08-18 12:30:00,74.73,74.75,74.7,74.72,12645.0,69.0703,69.0888,69.0426,69.0611,12645.0
2020-08-18 12:35:00,74.73,74.82,74.69,74.82,17320.0,69.0703,69.1535,69.0333,69.1535,17320.0
2020-08-18 12:40:00,74.82,74.88,74.78,74.81,21061.0,69.1535,69.209,69.1165,69.1443,21061.0
2020-08-18 12:45:00,74.79,74.8,74.76,74.76,13586.0,69.1258,69.135,69.098,69.098,13586.0
2020-08-18 12:50:00,74.76,74.79,74.72,74.72,31142.0,69.098,69.1258,69.0611,69.0611,31142.0
2020-08-18 12:55:00,74.73,74.8,74.72,74.79,26696.0,69.0703,69.135,69.0611,69.1258,26696.0
2020-08-18 13:00:00,74.78,74.82,74.76,74.8,22070.0,69.1165,69.1535,69.098,69.135,22070.0
2020-08-18 13:05:00,74.8,74.83,74.79,74.82,20531.0,69.135,69.1627,69.1258,69.1535,20531.0
2020-08-18 13:10:00,74.83,74.84,74.76,74.76,19871.0,69.1627,69.172,69.098,69.098,19871.0
2020-08-18 13:15:00,74.76,74.78,74.73,74.76,13412.0,69.098,69.1165,69.0703,69.098,13412.0
2020-08-18 13:20:00,74.76,74.8,74.71,74.73,19172.0,69.098,69.135,69.0518,69.0703,19172.0
2020-08-18 13:25:00,74.73,74.74,74.68,74.68,45585.0,69.0703,69.0796,69.0241,69.0241,45585.0
2020-08-18 13:30:00,74.68,74.76,74.67,74.72,40198.0,69.0241,69.098,69.0149,69.0611,40198.0
2020-08-18 13:35:00,74.73,74.79,74.71,74.77,14132.0,69.0703,69.1258,69.0518,69.1073,14132.0
2020-08-18 13:40:00,74.77,74.79,74.72,74.73,30322.0,69.1073,69.1258,69.0611,69.0703,30322.0
2020-08-18 13:45:00,74.71,74.81,74.68,74.81,20470.0,69.0518,69.1443,69.0241,69.1443,20470.0
2020-08-18 13:50:00,74.81,74.83,74.77,74.81,21948.0,69.1443,69.1627,69.1073,69.1443,21948.0
2020-08-18 13:55:00,74.81,74.83,74.8,74.8,11104.0,69.1443,69.1627,69.135,69.135,11104.0
2020-08-18 14:00:00,74.79,74.81,74.77,74.78,20863.0,69.1258,69.1443,69.1073,69.1165,20863.0
2020-08-18 14:05:00,74.8,74.81,74.77,74.79,19522.0,69.135,69.1443,69.1073,69.1258,19522.0
2020-08-18 14:10:00,74.8,74.81,74.73,74.74,27263.0,69.135,69.1443,69.0703,69.0796,27263.0
2020-08-18 14:15:00,74.74,74.76,74.71,74.71,45787.0,69.0796,69.098,69.0518,69.0518,45787.0
2020-08-18 14:20:00,74.73,74.74,74.69,74.72,13816.0,69.0703,69.0796,69.0333,69.0611,13816.0
2020-08-18 14:25:00,74.71,74.72,74.68,74.7,11151.0,69.0518,69.0611,69.0241,69.0426,11151.0
2020-08-18 14:30:00,74.67,74.72,74.67,74.69,14698.0,69.0149,69.0611,69.0149,69.0333,14698.0
2020-08-18 14:35:00,74.69,74.72,74.67,74.7,18367.0,69.0333,69.0611,69.0149,69.0426,18367.0
2020-08-18 14:40:00,74.7,74.77,74.69,74.74,20092.0,69.0426,69.1073,69.0333,69.0796,20092.0
2020-08-18 14:45:00,74.73,74.75,74.68,74.69,32902.0,69.0703,69.0888,69.0241,69.0333,32902.0
2020-08-18 14:50:00,74.7,74.73,74.68,74.7,11908.0,69.0426,69.0703,69.0241,69.0426,11908.0
2020-08-18 14:55:00,74.7,74.73,74.69,74.7,40203.0,69.0426,69.0703,69.0333,69.0426,40203.0
2020-08-18 15:00:00,74.7,74.74,74.65,74.67,77874.0,69.0426,69.0796,68.9964,69.0149,77874.0
2020-08-18 15:05:00,74.68,74.72,74.67,74.71,16891.0,69.0241,69.0611,69.0149,69.0518,16891.0
2020-08-18 15:10:00,74.71,74.77,74.69,74.76,37185.0,69.0518,69.1073,69.0333,69.098,37185.0
2020-08-18 15:15:00,74.77,74.77,74.65,74.72,35429.0,69.1073,69.1073,68.9964,69.0611,35429.0
2020-08-18 15:20:00,74.71,74.79,74.68,74.73,151571.0,69.0518,69.1258,69.0241,69.0703,151571.0
2020-08-18 15:25:00,74.73,74.74,74.69,74.71,47744.0,69.0703,69.0796,69.0333,69.0518,47744.0
2020-08-18 15:30:00,74.7,74.77,74.68,74.76,35145.0,69.0426,69.1073,69.0241,69.098,35145.0
2020-08-18 15:35:00,74.76,74.77,74.73,74.73,57272.0,69.098,69.1073,69.0703,69.0703,57272.0
2020-08-18 15:40:00,74.73,74.77,74.72,74.75,26556.0,69.0703,69.1073,69.0611,69.0888,26556.0
2020-08-18 15:45:00,74.73,74.77,74.67,74.67,31770.0,69.0703,69.1073,69.0149,69.0149,31770.0
2020-08-18 15:50:00,74.66,74.66,74.57,74.57,44145.0,69.0056,69.0056,68.9224,68.9224,44145.0
2020-08-18 15:55:00,74.56,74.7,74.52,74.68,107513.0,68.9132,69.0426,68.8762,69.0241,107513.0
2020-08-19 09:30:00,75.01,75.06,74.82,74.88,90024.0,69.3291,69.3753,69.1535,69.209,90024.0
2020-08-19 09:35:00,74.87,74.96,74.73,74.91,31670.0,69.1997,69.2829,69.0703,69.2367,31670.0
2020-08-19 09:40:00,74.88,75.18,74.88,75.18,25641.0,69.209,69.4862,69.209,69.4862,25641.0
2020-08-19 09:45:00,75.2,75.21,75.07,75.15,23666.0,69.5047,69.514,69.3846,69.4585,23666.0
2020-08-19 09:50:00,75.13,75.38,75.13,75.24,34173.0,69.44,69.6711,69.44,69.5417,34173.0
2020-08-19 09:55:00,75.24,75.32,75.19,75.31,28242.0,69.5417,69.6156,69.4955,69.6064,28242.0
2020-08-19 10:00:00,75.29,75.37,75.22,75.28,23196.0,69.5879,69.6618,69.5232,69.5787,23196.0
2020-08-19 10:05:00,75.28,75.29,75.0,75.02,21144.0,69.5787,69.5879,69.3199,69.3383,21144.0
2020-08-19 10:10:00,75.05,75.09,75.02,75.03,12780.0,69.3661,69.403,69.3383,69.3476,12780.0
2020-08-19 10:15:00,75.05,75.07,74.91,74.92,22831.0,69.3661,69.3846,69.2367,69.2459,22831.0
2020-08-19 10:20:00,74.92,74.99,74.85,74.97,17337.0,69.2459,69.3106,69.1812,69.2921,17337.0
2020-08-19 10:25:00,75.02,75.05,74.96,74.96,28022.0,69.3383,69.3661,69.2829,69.2829,28022.0
2020-08-19 10:30:00,74.96,75.0,74.92,74.99,13316.0,69.2829,69.3199,69.2459,69.3106,13316.0
2020-08-19 10:35:00,74.98,75.08,74.96,74.99,14266.0,69.3014,69.3938,69.2829,69.3106,14266.0
2020-08-19 10:40:00,75.0,75.17,74.99,75.13,14012.0,69.3199,69.477,69.3106,69.44,14012.0
2020-08-19 10:45:00,75.15,75.22,75.05,75.07,21819.0,69.4585,69.5232,69.3661,69.3846,21819.0
2020-08-19 10:50:00,75.06,75.13,75.03,75.12,33328.0,69.3753,69.44,69.3476,69.4308,33328.0
2020-08-19 10:55:00,75.14,75.18,75.11,75.12,34778.0,69.4493,69.4862,69.4215,69.4308,34778.0
2020-08-19 11:00:00,75.12,75.19,75.07,75.08,40673.0,69.4308,69.4955,69.3846,69.3938,40673.0
2020-08-19 11:05:00,75.08,75.15,75.04,75.12,28580.0,69.3938,69.4585,69.3568,69.4308,28580.0
2020-08-19 11:10:00,75.14,75.15,75.08,75.1,23906.0,69.4493,69.4585,69.3938,69.4123,23906.0
2020-08-19 11:15:00,75.11,75.17,75.06,75.07,38974.0,69.4215,69.477,69.3753,69.3846,38974.0
2020-08-19 11:20:00,75.06,75.22,75.04,75.22,28519.0,69.3753,69.5232,69.3568,69.5232,28519.0
2020-08-19 11:25:00,75.21,75.32,75.19,75.31,31262.0,69.514,69.6156,69.4955,69.6064,31262.0
2020-08-19 11:30:00,75.32,75.46,75.3,75.46,30185.0,69.6156,69.745,69.5971,69.745,30185.0
2020-08-19 11:35:00,75.45,75.5,75.39,75.4,20613.0,69.7358,69.782,69.6803,69.6896,20613.0
2020-08-19 11:40:00,75.39,75.44,75.37,75.42,39279.0,69.6803,69.7265,69.6618,69.7081,39279.0
2020-08-19 11:45:00,75.44,75.44,75.38,75.38,22064.0,69.7265,69.7265,69.6711,69.6711,22064.0
2020-08-19 11:50:00,75.39,75.49,75.39,75.45,18409.0,69.6803,69.7728,69.6803,69.7358,18409.0
2020-08-19 11:55:00,75.44,75.45,75.36,75.39,24040.0,69.7265,69.7358,69.6526,69.6803,24040.0
2020-08-19 12:00:00,75.39,75.39,75.27,75.28,44242.0,69.6803,69.6803,69.5694,69.5787,44242.0
2020-08-19 12:05:00,75.28,75.34,75.26,75.3,27474.0,69.5787,69.6341,69.5602,69.5971,27474.0
2020-08-19 12:10:00,75.3,75.37,75.28,75.28,24217.0,69.5971,69.6618,69.5787,69.5787,24217.0
2020-08-19 12:15:00,75.28,75.32,75.28,75.29,21096.0,69.5787,69.6156,69.5787,69.5879,21096.0
2020-08-19 12:20:00,75.29,75.39,75.27,75.38,41574.0,69.5879,69.6803,69.5694,69.6711,41574.0
2020-08-19 12:25:00,75.38,75.4,75.36,75.4,17147.0,69.6711,69.6896,69.6526,69.6896,17147.0
2020-08-19 12:30:00,75.4,75.43,75.36,75.41,35482.0,69.6896,69.7173,69.6526,69.6988,35482.0
2020-08-19 12:35:00,75.39,75.44,75.37,75.42,31700.0,69.6803,69.7265,69.6618,69.7081,31700.0
2020-08-19 12:40:00,75.4,75.4,75.28,75.28,28239.0,69.6896,69.6896,69.5787,69.5787,28239.0
2020-08-19 12:45:00,75.28,75.29,75.25,75.26,65628.0,69.5787,69.5879,69.5509,69.5602,65628.0
2020-08-19 12:50:00,75.24,75.24,75.16,75.2,21834.0,69.5417,69.5417,69.4677,69.5047,21834.0
2020-08-19 12:55:00,75.2,75.24,75.17,75.23,29103.0,69.5047,69.5417,69.477,69.5324,29103.0
2020-08-19 13:00:00,75.23,75.23,75.18,75.21,17453.0,69.5324,69.5324,69.4862,69.514,17453.0
2020-08-19 13:05:00,75.22,75.23,75.17,75.23,20317.0,69.5232,69.5324,69.477,69.5324,20317.0
2020-08-19 13:10:00,75.22,75.24,75.2,75.23,16472.0,69.5232,69.5417,69.5047,69.5324,16472.0
2020-08-19 13:15:00,75.23,75.3,75.23,75.29,15145.0,69.5324,69.5971,69.5324,69.5879,15145.0
2020-08-19 13:20:00,75.3,75.31,75.27,75.29,25415.0,69.5971,69.6064,69.5694,69.5879,25415.0
2020-08-19 13:25:00,75.28,75.28,75.19,75.23,30863.0,69.5787,69.5787,69.4955,69.5324,30863.0
2020-08-19 13:30:00,75.23,75.23,75.14,75.16,27734.0,69.5324,69.5324,69.4493,69.4677,27734.0
2020-08-19 13:35:00,75.18,75.18,75.08,75.09,21721.0,69.4862,69.4862,69.3938,69.403,21721.0
2020-08-19 13:40:00,75.1,75.2,75.1,75.19,18114.0,69.4123,69.5047,69.4123,69.4955,18114.0
2020-08-19 13:45:00,75.19,75.25,75.16,75.25,24053.0,69.4955,69.5509,69.4677,69.5509,24053.0
2020-08-19 13:50:00,75.25,75.25,75.2,75.23,29444.0,69.5509,69.5509,69.5047,69.5324,29444.0
2020-08-19 13:55:00,75.22,75.26,75.2,75.24,35446.0,69.5232,69.5602,69.5047,69.5417,35446.0
2020-08-19 14:00:00,75.22,75.31,75.19,75.27,22235.0,69.5232,69.6064,69.4955,69.5694,22235.0
2020-08-19 14:05:00,75.24,75.24,75.12,75.21,47737.0,69.5417,69.5417,69.4308,69.514,47737.0
2020-08-19 14:10:00,75.21,75.21,75.04,75.05,17945.0,69.514,69.514,69.3568,69.3661,17945.0
2020-08-19 14:15:00,75.06,75.08,75.01,75.02,18053.0,69.3753,69.3938,69.3291,69.3383,18053.0
2020-08-19 14:20:00,75.03,75.17,75.0,75.11,46424.0,69.3476,69.477,69.3199,69.4215,46424.0
2020-08-19 14:25:00,75.14,75.21,75.05,75.1,29254.0,69.4493,69.514,69.3661,69.4123,29254.0
2020-08-19 14:30:00,75.09,75.15,75.03,75.12,32558.0,69.403,69.4585,69.3476,69.4308,32558.0
2020-08-19 14:35:00,75.12,75.12,74.95,75.03,25073.0,69.4308,69.4308,69.2737,69.3476,25073.0
2020-08-19 14:40:00,75.04,75.08,74.97,75.01,15753.0,69.3568,69.3938,69.2921,69.3291,15753.0
2020-08-19 14:45:00,75.06,75.16,75.06,75.15,25126.0,69.3753,69.4677,69.3753,69.4585,25126.0
2020-08-19 14:50:00,75.14,75.19,75.07,75.08,35976.0,69.4493,69.4955,69.3846,69.3938,35976.0
2020-08-19 14:55:00,75.09,75.15,75.07,75.1,40251.0,69.403,69.4585,69.3846,69.4123,40251.0
2020-08-19 15:00:00,75.1,75.2,75.08,75.13,43910.0,69.4123,69.5047,69.3938,69.44,43910.0
2020-08-19 15:05:00,75.14,75.2,75.11,75.13,24118.0,69.4493,69.5047,69.4215,69.44,24118.0
2020-08-19 15:10:00,75.14,75.16,75.07,75.08,40471.0,69.4493,69.4677,69.3846,69.3938,40471.0
2020-08-19 15:15:00,75.08,75.1,75.01,75.01,29469.0,69.3938,69.4123,69.3291,69.3291,29469.0
2020-08-19 15:20:00,74.99,75.02,74.92,74.92,31979.0,69.3106,69.3383,69.2459,69.2459,31979.0
2020-08-19 15:25:00,74.93,74.97,74.86,74.9,40253.0,69.2552,69.2921,69.1905,69.2274,40253.0
2020-08-19 15:30:00,74.9,74.94,74.88,74.91,33104.0,69.2274,69.2644,69.209,69.2367,33104.0
2020-08-19 15:35:00,74.91,74.98,74.84,74.84,45161.0,69.2367,69.3014,69.172,69.172,45161.0
2020-08-19 15:40:00,74.84,74.89,74.77,74.85,56558.0,69.172,69.2182,69.1073,69.1812,56558.0
2020-08-19 15:45:00,74.84,74.85,74.6,74.6,75816.0,69.172,69.1812,68.9502,68.9502,75816.0
2020-08-19 15:50:00,74.6,74.68,74.53,74.68,72478.0,68.9502,69.0241,68.8855,69.0241,72478.0
2020-08-19 15:55:00,74.68,74.75,74.62,74.7,70622.0,69.0241,69.0888,68.9686,69.0426,70622.0
2020-08-20 09:30:00,74.01,74.17,73.77,74.15,73701.0,68.4048,68.5527,68.183,68.5342,73701.0
2020-08-20 09:35:00,74.15,74.26,74.01,74.04,63260.0,68.5342,68.6359,68.4048,68.4326,63260.0
2020-08-20 09:40:00,74.01,74.16,73.94,74.12,39144.0,68.4048,68.5435,68.3401,68.5065,39144.0
2020-08-20 09:45:00,74.08,74.09,74.01,74.04,17126.0,68.4695,68.4788,68.4048,68.4326,17126.0
2020-08-20 09:50:00,74.05,74.25,74.05,74.23,20803.0,68.4418,68.6267,68.4418,68.6082,20803.0
2020-08-20 09:55:00,74.23,74.23,74.11,74.17,16924.0,68.6082,68.6082,68.4973,68.5527,16924.0
2020-08-20 10:00:00,74.17,74.33,74.09,74.25,33062.0,68.5527,68.7006,68.4788,68.6267,33062.0
2020-08-20 10:05:00,74.26,74.32,74.13,74.31,19423.0,68.6359,68.6914,68.5158,68.6821,19423.0
2020-08-20 10:10:00,74.32,74.45,74.32,74.41,11912.0,68.6914,68.8115,68.6914,68.7745,11912.0
2020-08-20 10:15:00,74.42,74.59,74.42,74.58,29073.0,68.7838,68.9409,68.7838,68.9317,29073.0
2020-08-20 10:20:00,74.59,74.62,74.48,74.51,6192.0,68.9409,68.9686,68.8392,68.867,6192.0
2020-08-20 10:25:00,74.53,74.6,74.51,74.55,10413.0,68.8855,68.9502,68.867,68.9039,10413.0
2020-08-20 10:30:00,74.54,74.63,74.48,74.5,59595.0,68.8947,68.9779,68.8392,68.8577,59595.0
2020-08-20 10:35:00,74.51,74.61,74.46,74.46,26267.0,68.867,68.9594,68.8208,68.8208,26267.0
2020-08-20 10:40:00,74.45,74.51,74.41,74.43,8966.0,68.8115,68.867,68.7745,68.793,8966.0
2020-08-20 10:45:00,74.42,74.5,74.4,74.5,20982.0,68.7838,68.8577,68.7653,68.8577,20982.0
2020-08-20 10:50:00,74.5,74.57,74.43,74.45,31201.0,68.8577,68.9224,68.793,68.8115,31201.0
2020-08-20 10:55:00,74.46,74.46,74.29,74.29,16094.0,68.8208,68.8208,68.6636,68.6636,16094.0
2020-08-20 11:00:00,74.27,74.39,74.27,74.37,8680.0,68.6452,68.7561,68.6452,68.7376,8680.0
2020-08-20 11:05:00,74.37,74.43,74.33,74.36,10939.0,68.7376,68.793,68.7006,68.7283,10939.0
2020-08-20 11:10:00,74.35,74.4,74.33,74.38,24461.0,68.7191,68.7653,68.7006,68.7468,24461.0
2020-08-20 11:15:00,74.37,74.41,74.3,74.33,13577.0,68.7376,68.7745,68.6729,68.7006,13577.0
2020-08-20 11:20:00,74.32,74.34,74.25,74.3,23287.0,68.6914,68.7098,68.6267,68.6729,23287.0
2020-08-20 11:25:00,74.31,74.36,74.3,74.32,23214.0,68.6821,68.7283,68.6729,68.6914,23214.0
2020-08-20 11:30:00,74.31,74.4,74.28,74.39,26379.0,68.6821,68.7653,68.6544,68.7561,26379.0
2020-08-20 11:35:00,74.4,74.5,74.39,74.48,29684.0,68.7653,68.8577,68.7561,68.8392,29684.0
2020-08-20 11:40:00,74.49,74.52,74.47,74.48,22356.0,68.8485,68.8762,68.83,68.8392,22356.0
2020-08-20 11:45:00,74.49,74.53,74.45,74.52,22626.0,68.8485,68.8855,68.8115,68.8762,22626.0
2020-08-20 11:50:00,74.52,74.57,74.49,74.57,25976.0,68.8762,68.9224,68.8485,68.9224,25976.0
2020-08-20 11:55:00,74.56,74.6,74.49,74.5,12760.0,68.9132,68.9502,68.8485,68.8577,12760.0
2020-08-20 12:00:00,74.49,74.5,74.41,74.42,27419.0,68.8485,68.8577,68.7745,68.7838,27419.0
2020-08-20 12:05:00,74.42,74.44,74.36,74.37,29610.0,68.7838,68.8023,68.7283,68.7376,29610.0
2020-08-20 12:10:00,74.37,74.38,74.3,74.34,32939.0,68.7376,68.7468,68.6729,68.7098,32939.0
2020-08-20 12:15:00,74.33,74.36,74.28,74.29,15543.0,68.7006,68.7283,68.6544,68.6636,15543.0
2020-08-20 12:20:00,74.28,74.29,74.23,74.26,15732.0,68.6544,68.6636,68.6082,68.6359,15732.0
2020-08-20 12:25:00,74.26,74.3,74.24,74.28,19926.0,68.6359,68.6729,68.6174,68.6544,19926.0
2020-08-20 12:30:00,74.28,74.33,74.26,74.31,39281.0,68.6544,68.7006,68.6359,68.6821,39281.0
2020-08-20 12:35:00,74.27,74.29,74.22,74.25,4914.0,68.6452,68.6636,68.5989,68.6267,4914.0
2020-08-20 12:40:00,74.26,74.27,74.23,74.25,7954.0,68.6359,68.6452,68.6082,68.6267,7954.0
2020-08-20 12:45:00,74.25,74.26,74.21,74.22,10906.0,68.6267,68.6359,68.5897,68.5989,10906.0
2020-08-20 12:50:00,74.22,74.27,74.21,74.22,8233.0,68.5989,68.6452,68.5897,68.5989,8233.0
2020-08-20 12:55:00,74.2,74.21,74.14,74.16,10351.0,68.5805,68.5897,68.525,68.5435,10351.0
2020-08-20 13:00:00,74.17,74.21,74.16,74.2,11308.0,68.5527,68.5897,68.5435,68.5805,11308.0
2020-08-20 13:05:00,74.21,74.22,74.11,74.11,22998.0,68.5897,68.5989,68.4973,68.4973,22998.0
2020-08-20 13:10:00,74.12,74.13,74.07,74.08,11771.0,68.5065,68.5158,68.4603,68.4695,11771.0
2020-08-20 13:15:00,74.08,74.1,74.07,74.08,8964.0,68.4695,68.488,68.4603,68.4695,8964.0
2020-08-20 13:20:00,74.06,74.09,74.05,74.05,13145.0,68.4511,68.4788,68.4418,68.4418,13145.0
2020-08-20 13:25:00,74.06,74.12,74.06,74.1,12153.0,68.4511,68.5065,68.4511,68.488,12153.0
2020-08-20 13:30:00,74.09,74.17,74.09,74.16,18002.0,68.4788,68.5527,68.4788,68.5435,18002.0
2020-08-20 13:35:00,74.17,74.18,74.13,74.16,28868.0,68.5527,68.562,68.5158,68.5435,28868.0
2020-08-20 13:40:00,74.16,74.17,74.13,74.14,10977.0,68.5435,68.5527,68.5158,68.525,10977.0
2020-08-20 13:45:00,74.15,74.15,74.08,74.09,21004.0,68.5342,68.5342,68.4695,68.4788,21004.0
2020-08-20 13:50:00,74.1,74.15,74.09,74.12,11137.0,68.488,68.5342,68.4788,68.5065,11137.0
2020-08-20 13:55:00,74.11,74.14,74.05,74.12,25920.0,68.4973,68.525,68.4418,68.5065,25920.0
2020-08-20 14:00:00,74.11,74.17,74.09,74.12,15808.0,68.4973,68.5527,68.4788,68.5065,15808.0
2020-08-20 14:05:00,74.13,74.17,74.11,74.17,15043.0,68.5158,68.5527,68.4973,68.5527,15043.0
2020-08-20 14:10:00,74.17,74.22,74.13,74.22,15464.0,68.5527,68.5989,68.5158,68.5989,15464.0
2020-08-20 14:15:00,74.21,74.23,74.18,74.21,36085.0,68.5897,68.6082,68.562,68.5897,36085.0
2020-08-20 14:20:00,74.22,74.26,74.17,74.2,51233.0,68.5989,68.6359,68.5527,68.5805,51233.0
2020-08-20 14:25:00,74.19,74.23,74.19,74.21,16364.0,68.5712,68.6082,68.5712,68.5897,16364.0
2020-08-20 14:30:00,74.21,74.25,74.18,74.2,15952.0,68.5897,68.6267,68.562,68.5805,15952.0
2020-08-20 14:35:00,74.2,74.22,74.18,74.2,9202.0,68.5805,68.5989,68.562,68.5805,9202.0
2020-08-20 14:40:00,74.21,74.23,74.16,74.17,11222.0,68.5897,68.6082,68.5435,68.5527,11222.0
2020-08-20 14:45:00,74.16,74.18,74.12,74.17,32967.0,68.5435,68.562,68.5065,68.5527,32967.0
2020-08-20 14:50:00,74.17,74.23,74.17,74.22,15760.0,68.5527,68.6082,68.5527,68.5989,15760.0
2020-08-20 14:55:00,74.22,74.22,74.18,74.21,21300.0,68.5989,68.5989,68.562,68.5897,21300.0
2020-08-20 15:00:00,74.21,74.37,74.21,74.32,42838.0,68.5897,68.7376,68.5897,68.6914,42838.0
2020-08-20 15:05:00,74.31,74.34,74.28,74.3,56360.0,68.6821,68.7098,68.6544,68.6729,56360.0
2020-08-20 15:10:00,74.31,74.31,74.26,74.26,42235.0,68.6821,68.6821,68.6359,68.6359,42235.0
2020-08-20 15:15:00,74.26,74.26,74.16,74.17,33456.0,68.6359,68.6359,68.5435,68.5527,33456.0
2020-08-20 15:20:00,74.18,74.21,74.12,74.15,32159.0,68.562,68.5897,68.5065,68.5342,32159.0
2020-08-20 15:25:00,74.16,74.16,74.08,74.14,34409.0,68.5435,68.5435,68.4695,68.525,34409.0
2020-08-20 15:30:00,74.13,74.14,74.07,74.09,34871.0,68.5158,68.525,68.4603,68.4788,34871.0
2020-08-20 15:35:00,74.08,74.12,74.07,74.11,29260.0,68.4695,68.5065,68.4603,68.4973,29260.0
2020-08-20 15:40:00,74.12,74.24,74.11,74.22,51171.0,68.5065,68.6174,68.4973,68.5989,51171.0
2020-08-20 15:45:00,74.23,74.25,74.19,74.22,48573.0,68.6082,68.6267,68.5712,68.5989,48573.0
2020-08-20 15:50:00,74.19,74.22,74.1,74.1,42716.0,68.5712,68.5989,68.488,68.488,42716.0
2020-08-20 15:55:00,74.11,74.21,74.1,74.1,73150.0,68.4973,68.5897,68.488,68.488,73150.0
2020-08-21 09:30:00,73.79,74.09,73.79,74.03,121814.0,68.2015,68.4788,68.2015,68.4233,121814.0
2020-08-21 09:35:00,74.02,74.07,73.66,73.76,50966.0,68.4141,68.4603,68.0813,68.1738,50966.0
2020-08-21 09:40:00,73.76,73.78,73.56,73.61,36011.0,68.1738,68.1923,67.9889,68.0351,36011.0
2020-08-21 09:45:00,73.61,74.05,73.61,74.04,94739.0,68.0351,68.4418,68.0351,68.4326,94739.0
2020-08-21 09:50:00,74.04,74.05,73.84,73.98,101669.0,68.4326,68.4418,68.2477,68.3771,101669.0
2020-08-21 09:55:00,73.97,73.97,73.85,73.87,104108.0,68.3679,68.3679,68.257,68.2754,104108.0
2020-08-21 10:00:00,73.88,73.94,73.7,73.7,160895.0,68.2847,68.3401,68.1183,68.1183,160895.0
2020-08-21 10:05:00,73.7,73.81,73.66,73.78,92101.0,68.1183,68.22,68.0813,68.1923,92101.0
2020-08-21 10:10:00,73.77,73.85,73.59,73.59,93602.0,68.183,68.257,68.0167,68.0167,93602.0
2020-08-21 10:15:00,73.58,73.64,73.48,73.5,29564.0,68.0074,68.0629,67.915,67.9335,29564.0
2020-08-21 10:20:00,73.47,73.48,73.31,73.32,30414.0,67.9057,67.915,67.7579,67.7671,30414.0
2020-08-21 10:25:00,73.31,73.36,73.26,73.33,26770.0,67.7579,67.8041,67.7116,67.7763,26770.0
2020-08-21 10:30:00,73.34,73.37,73.25,73.35,25610.0,67.7856,67.8133,67.7024,67.7948,25610.0
2020-08-21 10:35:00,73.34,73.49,73.34,73.4,20758.0,67.7856,67.9242,67.7856,67.841,20758.0
2020-08-21 10:40:00,73.4,73.43,73.26,73.28,13174.0,67.841,67.8688,67.7116,67.7301,13174.0
2020-08-21 10:45:00,73.29,73.38,73.24,73.3,17870.0,67.7394,67.8226,67.6932,67.7486,17870.0
2020-08-21 10:50:00,73.31,73.49,73.28,73.48,17250.0,67.7579,67.9242,67.7301,67.915,17250.0
2020-08-21 10:55:00,73.47,73.47,73.39,73.44,22244.0,67.9057,67.9057,67.8318,67.878,22244.0
2020-08-21 11:00:00,73.43,73.47,73.24,73.28,19723.0,67.8688,67.9057,67.6932,67.7301,19723.0
2020-08-21 11:05:00,73.31,73.48,73.28,73.47,38728.0,67.7579,67.915,67.7301,67.9057,38728.0
2020-08-21 11:10:00,73.45,73.5,73.37,73.43,17335.0,67.8873,67.9335,67.8133,67.8688,17335.0
2020-08-21 11:15:00,73.42,73.47,73.37,73.4,21105.0,67.8595,67.9057,67.8133,67.841,21105.0
2020-08-21 11:20:00,73.41,73.52,73.35,73.49,12733.0,67.8503,67.952,67.7948,67.9242,12733.0
2020-08-21 11:25:00,73.47,73.5,73.45,73.49,20782.0,67.9057,67.9335,67.8873,67.9242,20782.0
2020-08-21 11:30:00,73.49,73.61,73.48,73.56,32967.0,67.9242,68.0351,67.915,67.9889,32967.0
2020-08-21 11:35:00,73.57,73.61,73.52,73.6,23902.0,67.9982,68.0351,67.952,68.0259,23902.0
2020-08-21 11:40:00,73.58,73.61,73.49,73.49,13703.0,68.0074,68.0351,67.9242,67.9242,13703.0
2020-08-21 11:45:00,73.48,73.56,73.48,73.48,14602.0,67.915,67.9889,67.915,67.915,14602.0
2020-08-21 11:50:00,73.48,73.58,73.48,73.56,26676.0,67.915,68.0074,67.915,67.9889,26676.0
2020-08-21 11:55:00,73.56,73.58,73.5,73.5,107026.0,67.9889,68.0074,67.9335,67.9335,107026.0
2020-08-21 12:00:00,73.5,73.56,73.49,73.54,18458.0,67.9335,67.9889,67.9242,67.9704,18458.0
2020-08-21 12:05:00,73.55,73.69,73.55,73.69,20188.0,67.9797,68.1091,67.9797,68.1091,20188.0
2020-08-21 12:10:00,73.68,73.71,73.67,73.7,30647.0,68.0998,68.1276,68.0906,68.1183,30647.0
2020-08-21 12:15:00,73.71,73.74,73.7,73.72,10668.0,68.1276,68.1553,68.1183,68.1368,10668.0
2020-08-21 12:20:00,73.72,73.73,73.68,73.71,24489.0,68.1368,68.146,68.0998,68.1276,24489.0
2020-08-21 12:25:00,73.7,73.72,73.58,73.59,21536.0,68.1183,68.1368,68.0074,68.0167,21536.0
2020-08-21 12:30:00,73.59,73.61,73.53,73.54,12006.0,68.0167,68.0351,67.9612,67.9704,12006.0
2020-08-21 12:35:00,73.54,73.6,73.53,73.56,10632.0,67.9704,68.0259,67.9612,67.9889,10632.0
2020-08-21 12:40:00,73.54,73.57,73.53,73.57,5998.0,67.9704,67.9982,67.9612,67.9982,5998.0
2020-08-21 12:45:00,73.57,73.57,73.49,73.5,31538.0,67.9982,67.9982,67.9242,67.9335,31538.0
2020-08-21 12:50:00,73.49,73.49,73.32,73.36,24288.0,67.9242,67.9242,67.7671,67.8041,24288.0
2020-08-21 12:55:00,73.36,73.39,73.18,73.19,27177.0,67.8041,67.8318,67.6377,67.6469,27177.0
2020-08-21 13:00:00,73.18,73.25,73.13,73.25,18414.0,67.6377,67.7024,67.5915,67.7024,18414.0
2020-08-21 13:05:00,73.28,73.35,73.27,73.34,17808.0,67.7301,67.7948,67.7209,67.7856,17808.0
2020-08-21 13:10:00,73.34,73.44,73.31,73.44,35823.0,67.7856,67.878,67.7579,67.878,35823.0
2020-08-21 13:15:00,73.43,73.46,73.34,73.34,23396.0,67.8688,67.8965,67.7856,67.7856,23396.0
2020-08-21 13:20:00,73.31,73.31,73.17,73.26,13290.0,67.7579,67.7579,67.6285,67.7116,13290.0
2020-08-21 13:25:00,73.27,73.36,73.27,73.33,23697.0,67.7209,67.8041,67.7209,67.7763,23697.0
2020-08-21 13:30:00,73.32,73.4,73.31,73.39,20261.0,67.7671,67.841,67.7579,67.8318,20261.0
2020-08-21 13:35:00,73.41,73.47,73.38,73.45,17310.0,67.8503,67.9057,67.8226,67.8873,17310.0
2020-08-21 13:40:00,73.46,73.5,73.43,73.49,13666.0,67.8965,67.9335,67.8688,67.9242,13666.0
2020-08-21 13:45:00,73.5,73.55,73.48,73.55,26186.0,67.9335,67.9797,67.915,67.9797,26186.0
2020-08-21 13:50:00,73.54,73.57,73.5,73.51,10032.0,67.9704,67.9982,67.9335,67.9427,10032.0
2020-08-21 13:55:00,73.5,73.55,73.49,73.5,14016.0,67.9335,67.9797,67.9242,67.9335,14016.0
2020-08-21 14:00:00,73.51,73.55,73.48,73.5,15639.0,67.9427,67.9797,67.915,67.9335,15639.0
2020-08-21 14:05:00,73.49,73.56,73.49,73.54,12190.0,67.9242,67.9889,67.9242,67.9704,12190.0
2020-08-21 14:10:00,73.55,73.6,73.54,73.58,16830.0,67.9797,68.0259,67.9704,68.0074,16830.0
2020-08-21 14:15:00,73.57,73.59,73.54,73.56,14002.0,67.9982,68.0167,67.9704,67.9889,14002.0
2020-08-21 14:20:00,73.56,73.61,73.54,73.6,13332.0,67.9889,68.0351,67.9704,68.0259,13332.0
2020-08-21 14:25:00,73.62,73.62,73.52,73.53,8341.0,68.0444,68.0444,67.952,67.9612,8341.0
2020-08-21 14:30:00,73.53,73.59,73.52,73.57,12085.0,67.9612,68.0167,67.952,67.9982,12085.0
2020-08-21 14:35:00,73.57,73.6,73.56,73.57,10902.0,67.9982,68.0259,67.9889,67.9982,10902.0
2020-08-21 14:40:00,73.58,73.58,73.52,73.54,12358.0,68.0074,68.0074,67.952,67.9704,12358.0
2020-08-21 14:45:00,73.54,73.54,73.42,73.45,21847.0,67.9704,67.9704,67.8595,67.8873,21847.0
2020-08-21 14:50:00,73.46,73.52,73.46,73.51,18666.0,67.8965,67.952,67.8965,67.9427,18666.0
2020-08-21 14:55:00,73.51,73.53,73.47,73.48,20312.0,67.9427,67.9612,67.9057,67.915,20312.0
2020-08-21 15:00:00,73.47,73.56,73.46,73.5,20612.0,67.9057,67.9889,67.8965,67.9335,20612.0
2020-08-21 15:05:00,73.5,73.51,73.47,73.49,20685.0,67.9335,67.9427,67.9057,67.9242,20685.0
2020-08-21 15:10:00,73.48,73.51,73.47,73.48,15121.0,67.915,67.9427,67.9057,67.915,15121.0
2020-08-21 15:15:00,73.49,73.52,73.45,73.47,32241.0,67.9242,67.952,67.8873,67.9057,32241.0
2020-08-21 15:20:00,73.47,73.51,73.46,73.47,34132.0,67.9057,67.9427,67.8965,67.9057,34132.0
2020-08-21 15:25:00,73.47,73.49,73.42,73.46,19496.0,67.9057,67.9242,67.8595,67.8965,19496.0
2020-08-21 15:30:00,73.46,73.47,73.41,73.44,14428.0,67.8965,67.9057,67.8503,67.878,14428.0
2020-08-21 15:35:00,73.45,73.52,73.44,73.47,25368.0,67.8873,67.952,67.878,67.9057,25368.0
2020-08-21 15:40:00,73.46,73.5,73.41,73.45,26438.0,67.8965,67.9335,67.8503,67.8873,26438.0
2020-08-21 15:45:00,73.45,73.52,73.44,73.47,43091.0,67.8873,67.952,67.878,67.9057,43091.0
2020-08-21 15:50:00,73.46,73.54,73.44,73.54,34550.0,67.8965,67.9704,67.878,67.9704,34550.0
2020-08-21 15:55:00,73.53,73.66,73.53,73.64,97440.0,67.9612,68.0813,67.9612,68.0629,97440.0
2020-08-24 09:30:00,74.29,74.32,73.98,73.98,80987.0,68.6636,68.6914,68.3771,68.3771,80987.0
2020-08-24 09:35:00,73.95,74.05,73.72,73.79,28002.0,68.3494,68.4418,68.1368,68.2015,28002.0
2020-08-24 09:40:00,73.78,73.88,73.65,73.85,69526.0,68.1923,68.2847,68.0721,68.257,69526.0
2020-08-24 09:45:00,73.86,74.01,73.82,73.97,94187.0,68.2662,68.4048,68.2292,68.3679,94187.0
2020-08-24 09:50:00,74.01,74.09,73.87,74.09,61220.0,68.4048,68.4788,68.2754,68.4788,61220.0
2020-08-24 09:55:00,74.11,74.18,74.04,74.16,25483.0,68.4973,68.562,68.4326,68.5435,25483.0
2020-08-24 10:00:00,74.17,74.3,74.15,74.3,38238.0,68.5527,68.6729,68.5342,68.6729,38238.0
2020-08-24 10:05:00,74.3,74.53,74.28,74.49,35062.0,68.6729,68.8855,68.6544,68.8485,35062.0
2020-08-24 10:10:00,74.52,74.54,74.27,74.38,16654.0,68.8762,68.8947,68.6452,68.7468,16654.0
2020-08-24 10:15:00,74.4,74.6,74.38,74.58,20107.0,68.7653,68.9502,68.7468,68.9317,20107.0
2020-08-24 10:20:00,74.57,74.71,74.55,74.58,33676.0,68.9224,69.0518,68.9039,68.9317,33676.0
2020-08-24 10:25:00,74.58,74.62,74.38,74.38,25560.0,68.9317,68.9686,68.7468,68.7468,25560.0
2020-08-24 10:30:00,74.4,74.54,74.38,74.45,17827.0,68.7653,68.8947,68.7468,68.8115,17827.0
2020-08-24 10:35:00,74.41,74.56,74.39,74.54,13170.0,68.7745,68.9132,68.7561,68.8947,13170.0
2020-08-24 10:40:00,74.53,74.65,74.52,74.57,16014.0,68.8855,68.9964,68.8762,68.9224,16014.0
2020-08-24 10:45:00,74.57,74.58,74.47,74.58,14355.0,68.9224,68.9317,68.83,68.9317,14355.0
2020-08-24 10:50:00,74.61,74.66,74.47,74.49,29647.0,68.9594,69.0056,68.83,68.8485,29647.0
2020-08-24 10:55:00,74.5,74.65,74.49,74.65,33280.0,68.8577,68.9964,68.8485,68.9964,33280.0
2020-08-24 11:00:00,74.62,74.62,74.53,74.55,18271.0,68.9686,68.9686,68.8855,68.9039,18271.0
2020-08-24 11:05:00,74.53,74.72,74.52,74.61,15827.0,68.8855,69.0611,68.8762,68.9594,15827.0
2020-08-24 11:10:00,74.61,74.68,74.6,74.63,14235.0,68.9594,69.0241,68.9502,68.9779,14235.0
2020-08-24 11:15:00,74.64,74.64,74.61,74.62,26843.0,68.9871,68.9871,68.9594,68.9686,26843.0
2020-08-24 11:20:00,74.61,74.64,74.57,74.62,15702.0,68.9594,68.9871,68.9224,68.9686,15702.0
2020-08-24 11:25:00,74.63,74.66,74.61,74.61,19481.0,68.9779,69.0056,68.9594,68.9594,19481.0
2020-08-24 11:30:00,74.62,74.71,74.61,74.71,19255.0,68.9686,69.0518,68.9594,69.0518,19255.0
2020-08-24 11:35:00,74.71,74.71,74.62,74.66,15606.0,69.0518,69.0518,68.9686,69.0056,15606.0
2020-08-24 11:40:00,74.68,74.7,74.65,74.69,6948.0,69.0241,69.0426,68.9964,69.0333,6948.0
2020-08-24 11:45:00,74.68,74.68,74.63,74.65,15885.0,69.0241,69.0241,68.9779,68.9964,15885.0
2020-08-24 11:50:00,74.64,74.67,74.6,74.64,17364.0,68.9871,69.0149,68.9502,68.9871,17364.0
2020-08-24 11:55:00,74.67,74.69,74.53,74.55,13743.0,69.0149,69.0333,68.8855,68.9039,13743.0
2020-08-24 12:00:00,74.56,74.6,74.55,74.56,5676.0,68.9132,68.9502,68.9039,68.9132,5676.0
2020-08-24 12:05:00,74.57,74.64,74.56,74.59,9147.0,68.9224,68.9871,68.9132,68.9409,9147.0
2020-08-24 12:10:00,74.62,74.65,74.58,74.62,16552.0,68.9686,68.9964,68.9317,68.9686,16552.0
2020-08-24 12:15:00,74.62,74.64,74.59,74.62,59097.0,68.9686,68.9871,68.9409,68.9686,59097.0
2020-08-24 12:20:00,74.62,74.65,74.61,74.65,16524.0,68.9686,68.9964,68.9594,68.9964,16524.0
2020-08-24 12:25:00,74.68,74.68,74.62,74.63,10850.0,69.0241,69.0241,68.9686,68.9779,10850.0
2020-08-24 12:30:00,74.6,74.66,74.59,74.64,11639.0,68.9502,69.0056,68.9409,68.9871,11639.0
2020-08-24 12:35:00,74.65,74.66,74.6,74.63,10630.0,68.9964,69.0056,68.9502,68.9779,10630.0
2020-08-24 12:40:00,74.63,74.64,74.59,74.63,13412.0,68.9779,68.9871,68.9409,68.9779,13412.0
2020-08-24 12:45:00,74.63,74.64,74.58,74.59,17227.0,68.9779,68.9871,68.9317,68.9409,17227.0
2020-08-24 12:50:00,74.6,74.62,74.51,74.52,11369.0,68.9502,68.9686,68.867,68.8762,11369.0
2020-08-24 12:55:00,74.52,74.52,74.48,74.48,51855.0,68.8762,68.8762,68.8392,68.8392,51855.0
2020-08-24 13:00:00,74.49,74.56,74.48,74.5,14144.0,68.8485,68.9132,68.8392,68.8577,14144.0
2020-08-24 13:05:00,74.5,74.51,74.44,74.46,12787.0,68.8577,68.867,68.8023,68.8208,12787.0
2020-08-24 13:10:00,74.47,74.5,74.44,74.45,19260.0,68.83,68.8577,68.8023,68.8115,19260.0
2020-08-24 13:15:00,74.45,74.49,74.44,74.48,26172.0,68.8115,68.8485,68.8023,68.8392,26172.0
2020-08-24 13:20:00,74.48,74.49,74.44,74.46,17791.0,68.8392,68.8485,68.8023,68.8208,17791.0
2020-08-24 13:25:00,74.46,74.52,74.45,74.51,31067.0,68.8208,68.8762,68.8115,68.867,31067.0
2020-08-24 13:30:00,74.51,74.56,74.45,74.48,20993.0,68.867,68.9132,68.8115,68.8392,20993.0
2020-08-24 13:35:00,74.48,74.54,74.46,74.54,9561.0,68.8392,68.8947,68.8208,68.8947,9561.0
2020-08-24 13:40:00,74.54,74.58,74.54,74.56,10678.0,68.8947,68.9317,68.8947,68.9132,10678.0
2020-08-24 13:45:00,74.56,74.57,74.48,74.51,20975.0,68.9132,68.9224,68.8392,68.867,20975.0
2020-08-24 13:50:00,74.51,74.53,74.48,74.48,20421.0,68.867,68.8855,68.8392,68.8392,20421.0
2020-08-24 13:55:00,74.48,74.55,74.47,74.52,25387.0,68.8392,68.9039,68.83,68.8762,25387.0
2020-08-24 14:00:00,74.52,74.52,74.47,74.49,18038.0,68.8762,68.8762,68.83,68.8485,18038.0
2020-08-24 14:05:00,74.49,74.51,74.48,74.51,16779.0,68.8485,68.867,68.8392,68.867,16779.0
2020-08-24 14:10:00,74.5,74.52,74.44,74.45,18687.0,68.8577,68.8762,68.8023,68.8115,18687.0
2020-08-24 14:15:00,74.46,74.49,74.44,74.46,11674.0,68.8208,68.8485,68.8023,68.8208,11674.0
2020-08-24 14:20:00,74.47,74.48,74.42,74.42,27281.0,68.83,68.8392,68.7838,68.7838,27281.0
2020-08-24 14:25:00,74.42,74.46,74.39,74.45,14437.0,68.7838,68.8208,68.7561,68.8115,14437.0
2020-08-24 14:30:00,74.45,74.45,74.42,74.43,15332.0,68.8115,68.8115,68.7838,68.793,15332.0
2020-08-24 14:35:00,74.44,74.5,74.44,74.5,15220.0,68.8023,68.8577,68.8023,68.8577,15220.0
2020-08-24 14:40:00,74.48,74.49,74.45,74.47,25488.0,68.8392,68.8485,68.8115,68.83,25488.0
2020-08-24 14:45:00,74.47,74.55,74.47,74.49,31511.0,68.83,68.9039,68.83,68.8485,31511.0
2020-08-24 14:50:00,74.49,74.53,74.46,74.46,16492.0,68.8485,68.8855,68.8208,68.8208,16492.0
2020-08-24 14:55:00,74.46,74.53,74.46,74.51,26579.0,68.8208,68.8855,68.8208,68.867,26579.0
2020-08-24 15:00:00,74.5,74.57,74.48,74.52,53944.0,68.8577,68.9224,68.8392,68.8762,53944.0
2020-08-24 15:05:00,74.52,74.55,74.48,74.51,22731.0,68.8762,68.9039,68.8392,68.867,22731.0
2020-08-24 15:10:00,74.51,74.53,74.46,74.51,14930.0,68.867,68.8855,68.8208,68.867,14930.0
2020-08-24 15:15:00,74.52,74.55,74.49,74.53,23674.0,68.8762,68.9039,68.8485,68.8855,23674.0
2020-08-24 15:20:00,74.53,74.59,74.52,74.59,18562.0,68.8855,68.9409,68.8762,68.9409,18562.0
2020-08-24 15:25:00,74.59,74.61,74.58,74.58,51824.0,68.9409,68.9594,68.9317,68.9317,51824.0
2020-08-24 15:30:00,74.57,74.6,74.56,74.56,23622.0,68.9224,68.9502,68.9132,68.9132,23622.0
2020-08-24 15:35:00,74.56,74.6,74.55,74.58,32420.0,68.9132,68.9502,68.9039,68.9317,32420.0
2020-08-24 15:40:00,74.57,74.66,74.57,74.66,23696.0,68.9224,69.0056,68.9224,69.0056,23696.0
2020-08-24 15:45:00,74.66,74.69,74.65,74.69,30229.0,69.0056,69.0333,68.9964,69.0333,30229.0
2020-08-24 15:50:00,74.69,74.8,74.69,74.8,42897.0,69.0333,69.135,69.0333,69.135,42897.0
2020-08-24 15:55:00,74.8,74.94,74.78,74.92,243743.0,69.135,69.2644,69.1165,69.2459,243743.0
2020-08-25 09:30:00,75.16,75.3,75.16,75.3,101604.0,69.4677,69.5971,69.4677,69.5971,101604.0
2020-08-25 09:35:00,75.22,75.25,74.9,74.96,17804.0,69.5232,69.5509,69.2274,69.2829,17804.0
2020-08-25 09:40:00,74.88,74.97,74.74,74.77,63319.0,69.209,69.2921,69.0796,69.1073,63319.0
2020-08-25 09:45:00,74.76,75.02,74.75,75.01,16664.0,69.098,69.3383,69.0888,69.3291,16664.0
2020-08-25 09:50:00,75.01,75.08,74.97,75.07,14465.0,69.3291,69.3938,69.2921,69.3846,14465.0
2020-08-25 09:55:00,75.02,75.17,75.0,75.17,27188.0,69.3383,69.477,69.3199,69.477,27188.0
2020-08-25 10:00:00,75.18,75.2,74.96,75.03,56199.0,69.4862,69.5047,69.2829,69.3476,56199.0
2020-08-25 10:05:00,75.04,75.04,74.78,74.85,34257.0,69.3568,69.3568,69.1165,69.1812,34257.0
2020-08-25 10:10:00,74.83,74.91,74.67,74.68,24404.0,69.1627,69.2367,69.0149,69.0241,24404.0
2020-08-25 10:15:00,74.68,74.87,74.67,74.81,13038.0,69.0241,69.1997,69.0149,69.1443,13038.0
2020-08-25 10:20:00,74.8,74.86,74.72,74.83,23722.0,69.135,69.1905,69.0611,69.1627,23722.0
2020-08-25 10:25:00,74.81,74.81,74.57,74.62,32211.0,69.1443,69.1443,68.9224,68.9686,32211.0
2020-08-25 10:30:00,74.58,74.61,74.5,74.55,43831.0,68.9317,68.9594,68.8577,68.9039,43831.0
2020-08-25 10:35:00,74.54,74.69,74.5,74.66,20547.0,68.8947,69.0333,68.8577,69.0056,20547.0
2020-08-25 10:40:00,74.66,74.66,74.51,74.58,9309.0,69.0056,69.0056,68.867,68.9317,9309.0
2020-08-25 10:45:00,74.57,74.63,74.46,74.56,38533.0,68.9224,68.9779,68.8208,68.9132,38533.0
2020-08-25 10:50:00,74.53,74.58,74.38,74.44,18493.0,68.8855,68.9317,68.7468,68.8023,18493.0
2020-08-25 10:55:00,74.45,74.57,74.41,74.54,10909.0,68.8115,68.9224,68.7745,68.8947,10909.0
2020-08-25 11:00:00,74.54,74.65,74.53,74.61,16629.0,68.8947,68.9964,68.8855,68.9594,16629.0
2020-08-25 11:05:00,74.6,74.61,74.5,74.58,22097.0,68.9502,68.9594,68.8577,68.9317,22097.0
2020-08-25 11:10:00,74.58,74.58,74.45,74.49,15879.0,68.9317,68.9317,68.8115,68.8485,15879.0
2020-08-25 11:15:00,74.47,74.5,74.41,74.43,25922.0,68.83,68.8577,68.7745,68.793,25922.0
2020-08-25 11:20:00,74.4,74.44,74.35,74.41,12655.0,68.7653,68.8023,68.7191,68.7745,12655.0
2020-08-25 11:25:00,74.43,74.49,74.39,74.49,11536.0,68.793,68.8485,68.7561,68.8485,11536.0
2020-08-25 11:30:00,74.47,74.52,74.38,74.42,16888.0,68.83,68.8762,68.7468,68.7838,16888.0
2020-08-25 11:35:00,74.41,74.43,74.25,74.26,15641.0,68.7745,68.793,68.6267,68.6359,15641.0
2020-08-25 11:40:00,74.26,74.33,74.2,74.23,28160.0,68.6359,68.7006,68.5805,68.6082,28160.0
2020-08-25 11:45:00,74.21,74.3,74.2,74.28,19313.0,68.5897,68.6729,68.5805,68.6544,19313.0
2020-08-25 11:50:00,74.27,74.36,74.27,74.33,23423.0,68.6452,68.7283,68.6452,68.7006,23423.0
2020-08-25 11:55:00,74.32,74.33,74.27,74.31,19502.0,68.6914,68.7006,68.6452,68.6821,19502.0
2020-08-25 12:00:00,74.31,74.39,74.25,74.39,42144.0,68.6821,68.7561,68.6267,68.7561,42144.0
2020-08-25 12:05:00,74.4,74.49,74.38,74.48,45906.0,68.7653,68.8485,68.7468,68.8392,45906.0
2020-08-25 12:10:00,74.47,74.47,74.4,74.42,22931.0,68.83,68.83,68.7653,68.7838,22931.0
2020-08-25 12:15:00,74.43,74.5,74.41,74.5,10618.0,68.793,68.8577,68.7745,68.8577,10618.0
2020-08-25 12:20:00,74.48,74.58,74.46,74.57,14809.0,68.8392,68.9317,68.8208,68.9224,14809.0
2020-08-25 12:25:00,74.57,74.6,74.54,74.55,16879.0,68.9224,68.9502,68.8947,68.9039,16879.0
2020-08-25 12:30:00,74.55,74.56,74.48,74.56,17335.0,68.9039,68.9132,68.8392,68.9132,17335.0
2020-08-25 12:35:00,74.56,74.66,74.56,74.63,26905.0,68.9132,69.0056,68.9132,68.9779,26905.0
2020-08-25 12:40:00,74.63,74.64,74.57,74.6,11670.0,68.9779,68.9871,68.9224,68.9502,11670.0
2020-08-25 12:45:00,74.59,74.66,74.58,74.64,10187.0,68.9409,69.0056,68.9317,68.9871,10187.0
2020-08-25 12:50:00,74.63,74.64,74.59,74.6,9315.0,68.9779,68.9871,68.9409,68.9502,9315.0
2020-08-25 12:55:00,74.62,74.63,74.56,74.57,6518.0,68.9686,68.9779,68.9132,68.9224,6518.0
2020-08-25 13:00:00,74.58,74.58,74.53,74.56,5721.0,68.9317,68.9317,68.8855,68.9132,5721.0
2020-08-25 13:05:00,74.54,74.58,74.51,74.58,7076.0,68.8947,68.9317,68.867,68.9317,7076.0
2020-08-25 13:10:00,74.59,74.59,74.53,74.56,10272.0,68.9409,68.9409,68.8855,68.9132,10272.0
2020-08-25 13:15:00,74.55,74.64,74.55,74.61,13202.0,68.9039,68.9871,68.9039,68.9594,13202.0
2020-08-25 13:20:00,74.6,74.64,74.58,74.64,12222.0,68.9502,68.9871,68.9317,68.9871,12222.0
2020-08-25 13:25:00,74.65,74.68,74.62,74.65,16299.0,68.9964,69.0241,68.9686,68.9964,16299.0
2020-08-25 13:30:00,74.65,74.74,74.64,74.73,15260.0,68.9964,69.0796,68.9871,69.0703,15260.0
2020-08-25 13:35:00,74.73,74.73,74.69,74.72,13589.0,69.0703,69.0703,69.0333,69.0611,13589.0
2020-08-25 13:40:00,74.72,74.73,74.69,74.7,11738.0,69.0611,69.0703,69.0333,69.0426,11738.0
2020-08-25 13:45:00,74.71,74.76,74.69,74.72,7460.0,69.0518,69.098,69.0333,69.0611,7460.0
2020-08-25 13:50:00,74.72,74.73,74.68,74.68,8292.0,69.0611,69.0703,69.0241,69.0241,8292.0
2020-08-25 13:55:00,74.68,74.71,74.64,74.64,116399.0,69.0241,69.0518,68.9871,68.9871,116399.0
2020-08-25 14:00:00,74.65,74.67,74.61,74.67,32866.0,68.9964,69.0149,68.9594,69.0149,32866.0
2020-08-25 14:05:00,74.67,74.71,74.66,74.67,35391.0,69.0149,69.0518,69.0056,69.0149,35391.0
2020-08-25 14:10:00,74.67,74.68,74.59,74.6,23859.0,69.0149,69.0241,68.9409,68.9502,23859.0
2020-08-25 14:15:00,74.6,74.68,74.5,74.67,36944.0,68.9502,69.0241,68.8577,69.0149,36944.0
2020-08-25 14:20:00,74.67,74.72,74.66,74.72,17377.0,69.0149,69.0611,69.0056,69.0611,17377.0
2020-08-25 14:25:00,74.72,74.73,74.69,74.7,15271.0,69.0611,69.0703,69.0333,69.0426,15271.0
2020-08-25 14:30:00,74.7,74.76,74.68,74.74,21718.0,69.0426,69.098,69.0241,69.0796,21718.0
2020-08-25 14:35:00,74.73,74.82,74.73,74.81,22358.0,69.0703,69.1535,69.0703,69.1443,22358.0
2020-08-25 14:40:00,74.82,74.89,74.81,74.83,36678.0,69.1535,69.2182,69.1443,69.1627,36678.0
2020-08-25 14:45:00,74.83,74.85,74.8,74.83,18669.0,69.1627,69.1812,69.135,69.1627,18669.0
2020-08-25 14:50:00,74.82,74.83,74.75,74.78,19814.0,69.1535,69.1627,69.0888,69.1165,19814.0
2020-08-25 14:55:00,74.8,74.83,74.77,74.81,29225.0,69.135,69.1627,69.1073,69.1443,29225.0
2020-08-25 15:00:00,74.81,74.82,74.74,74.75,16879.0,69.1443,69.1535,69.0796,69.0888,16879.0
2020-08-25 15:05:00,74.76,74.82,74.75,74.8,56096.0,69.098,69.1535,69.0888,69.135,56096.0
2020-08-25 15:10:00,74.8,74.83,74.78,74.81,27507.0,69.135,69.1627,69.1165,69.1443,27507.0
2020-08-25 15:15:00,74.8,74.9,74.79,74.9,50711.0,69.135,69.2274,69.1258,69.2274,50711.0
2020-08-25 15:20:00,74.88,74.92,74.86,74.91,28752.0,69.209,69.2459,69.1905,69.2367,28752.0
2020-08-25 15:25:00,74.92,74.95,74.9,74.91,11648.0,69.2459,69.2737,69.2274,69.2367,11648.0
2020-08-25 15:30:00,74.92,74.97,74.91,74.94,25813.0,69.2459,69.2921,69.2367,69.2644,25813.0
2020-08-25 15:35:00,74.94,75.01,74.94,74.98,22695.0,69.2644,69.3291,69.2644,69.3014,22695.0
2020-08-25 15:40:00,74.98,74.99,74.92,74.93,29242.0,69.3014,69.3106,69.2459,69.2552,29242.0
2020-08-25 15:45:00,74.93,74.97,74.92,74.93,25232.0,69.2552,69.2921,69.2459,69.2552,25232.0
2020-08-25 15:50:00,74.91,74.95,74.88,74.94,42856.0,69.2367,69.2737,69.209,69.2644,42856.0
2020-08-25 15:55:00,74.93,74.96,74.88,74.91,67790.0,69.2552,69.2829,69.209,69.2367,67790.0
2020-08-26 09:30:00,74.87,74.91,74.61,74.76,52040.0,69.1997,69.2367,68.9594,69.098,52040.0
2020-08-26 09:35:00,74.77,74.77,74.49,74.49,8405.0,69.1073,69.1073,68.8485,68.8485,8405.0
2020-08-26 09:40:00,74.52,74.66,74.51,74.61,27486.0,68.8762,69.0056,68.867,68.9594,27486.0
2020-08-26 09:45:00,74.59,74.79,74.54,74.79,18387.0,68.9409,69.1258,68.8947,69.1258,18387.0
2020-08-26 09:50:00,74.8,74.93,74.79,74.87,22324.0,69.135,69.2552,69.1258,69.1997,22324.0
2020-08-26 09:55:00,74.89,74.9,74.81,74.84,20811.0,69.2182,69.2274,69.1443,69.172,20811.0
2020-08-26 10:00:00,74.84,74.84,74.62,74.73,25836.0,69.172,69.172,68.9686,69.0703,25836.0
2020-08-26 10:05:00,74.73,74.9,74.73,74.89,14337.0,69.0703,69.2274,69.0703,69.2182,14337.0
2020-08-26 10:10:00,74.9,75.02,74.9,74.92,88281.0,69.2274,69.3383,69.2274,69.2459,88281.0
2020-08-26 10:15:00,74.92,74.92,74.7,74.73,46663.0,69.2459,69.2459,69.0426,69.0703,46663.0
2020-08-26 10:20:00,74.73,74.73,74.63,74.7,16573.0,69.0703,69.0703,68.9779,69.0426,16573.0
2020-08-26 10:25:00,74.7,74.71,74.59,74.6,20761.0,69.0426,69.0518,68.9409,68.9502,20761.0
2020-08-26 10:30:00,74.62,74.62,74.57,74.62,18911.0,68.9686,68.9686,68.9224,68.9686,18911.0
2020-08-26 10:35:00,74.62,74.71,74.59,74.61,40455.0,68.9686,69.0518,68.9409,68.9594,40455.0
2020-08-26 10:40:00,74.61,74.62,74.53,74.53,22593.0,68.9594,68.9686,68.8855,68.8855,22593.0
2020-08-26 10:45:00,74.51,74.52,74.44,74.47,19064.0,68.867,68.8762,68.8023,68.83,19064.0
2020-08-26 10:50:00,74.46,74.5,74.44,74.48,19786.0,68.8208,68.8577,68.8023,68.8392,19786.0
2020-08-26 10:55:00,74.48,74.48,74.38,74.4,19558.0,68.8392,68.8392,68.7468,68.7653,19558.0
2020-08-26 11:00:00,74.41,74.42,74.27,74.4,22716.0,68.7745,68.7838,68.6452,68.7653,22716.0
2020-08-26 11:05:00,74.39,74.43,74.35,74.41,17615.0,68.7561,68.793,68.7191,68.7745,17615.0
2020-08-26 11:10:00,74.41,74.52,74.41,74.51,15686.0,68.7745,68.8762,68.7745,68.867,15686.0
2020-08-26 11:15:00,74.49,74.51,74.37,74.4,29501.0,68.8485,68.867,68.7376,68.7653,29501.0
2020-08-26 11:20:00,74.4,74.42,74.35,74.35,11555.0,68.7653,68.7838,68.7191,68.7191,11555.0
2020-08-26 11:25:00,74.34,74.4,74.34,74.4,12213.0,68.7098,68.7653,68.7098,68.7653,12213.0
2020-08-26 11:30:00,74.4,74.4,74.3,74.34,53980.0,68.7653,68.7653,68.6729,68.7098,53980.0
2020-08-26 11:35:00,74.35,74.35,74.28,74.32,28072.0,68.7191,68.7191,68.6544,68.6914,28072.0
2020-08-26 11:40:00,74.33,74.41,74.32,74.4,13340.0,68.7006,68.7745,68.6914,68.7653,13340.0
2020-08-26 11:45:00,74.4,74.43,74.35,74.41,17106.0,68.7653,68.793,68.7191,68.7745,17106.0
2020-08-26 11:50:00,74.4,74.42,74.32,74.33,14365.0,68.7653,68.7838,68.6914,68.7006,14365.0
2020-08-26 11:55:00,74.32,74.35,74.31,74.33,36948.0,68.6914,68.7191,68.6821,68.7006,36948.0
2020-08-26 12:00:00,74.34,74.38,74.22,74.24,37245.0,68.7098,68.7468,68.5989,68.6174,37245.0
2020-08-26 12:05:00,74.23,74.25,74.16,74.2,38309.0,68.6082,68.6267,68.5435,68.5805,38309.0
2020-08-26 12:10:00,74.2,74.27,74.19,74.26,22513.0,68.5805,68.6452,68.5712,68.6359,22513.0
2020-08-26 12:15:00,74.27,74.38,74.25,74.34,38695.0,68.6452,68.7468,68.6267,68.7098,38695.0
2020-08-26 12:20:00,74.35,74.42,74.34,74.42,18278.0,68.7191,68.7838,68.7098,68.7838,18278.0
2020-08-26 12:25:00,74.41,74.49,74.39,74.48,17527.0,68.7745,68.8485,68.7561,68.8392,17527.0
2020-08-26 12:30:00,74.47,74.47,74.38,74.38,19515.0,68.83,68.83,68.7468,68.7468,19515.0
2020-08-26 12:35:00,74.38,74.42,74.38,74.41,18534.0,68.7468,68.7838,68.7468,68.7745,18534.0
2020-08-26 12:40:00,74.4,74.44,74.36,74.37,26386.0,68.7653,68.8023,68.7283,68.7376,26386.0
2020-08-26 12:45:00,74.38,74.48,74.34,74.46,38615.0,68.7468,68.8392,68.7098,68.8208,38615.0
2020-08-26 12:50:00,74.46,74.52,74.44,74.48,16972.0,68.8208,68.8762,68.8023,68.8392,16972.0
2020-08-26 12:55:00,74.49,74.49,74.45,74.46,9483.0,68.8485,68.8485,68.8115,68.8208,9483.0
2020-08-26 13:00:00,74.46,74.53,74.43,74.5,24217.0,68.8208,68.8855,68.793,68.8577,24217.0
2020-08-26 13:05:00,74.51,74.52,74.44,74.44,55386.0,68.867,68.8762,68.8023,68.8023,55386.0
2020-08-26 13:10:00,74.45,74.46,74.43,74.44,29942.0,68.8115,68.8208,68.793,68.8023,29942.0
2020-08-26 13:15:00,74.44,74.45,74.36,74.38,18439.0,68.8023,68.8115,68.7283,68.7468,18439.0
2020-08-26 13:20:00,74.38,74.41,74.35,74.36,15825.0,68.7468,68.7745,68.7191,68.7283,15825.0
2020-08-26 13:25:00,74.37,74.44,74.36,74.43,21052.0,68.7376,68.8023,68.7283,68.793,21052.0
2020-08-26 13:30:00,74.43,74.45,74.4,74.44,19536.0,68.793,68.8115,68.7653,68.8023,19536.0
2020-08-26 13:35:00,74.44,74.47,74.41,74.46,19367.0,68.8023,68.83,68.7745,68.8208,19367.0
2020-08-26 13:40:00,74.48,74.48,74.43,74.47,15798.0,68.8392,68.8392,68.793,68.83,15798.0
2020-08-26 13:45:00,74.47,74.47,74.39,74.41,9437.0,68.83,68.83,68.7561,68.7745,9437.0
2020-08-26 13:50:00,74.42,74.44,74.37,74.39,17363.0,68.7838,68.8023,68.7376,68.7561,17363.0
2020-08-26 13:55:00,74.39,74.39,74.36,74.37,17400.0,68.7561,68.7561,68.7283,68.7376,17400.0
2020-08-26 14:00:00,74.37,74.43,74.35,74.38,24561.0,68.7376,68.793,68.7191,68.7468,24561.0
2020-08-26 14:05:00,74.38,74.38,74.33,74.38,13822.0,68.7468,68.7468,68.7006,68.7468,13822.0
2020-08-26 14:10:00,74.38,74.39,74.34,74.36,44416.0,68.7468,68.7561,68.7098,68.7283,44416.0
2020-08-26 14:15:00,74.38,74.45,74.37,74.42,11708.0,68.7468,68.8115,68.7376,68.7838,11708.0
2020-08-26 14:20:00,74.42,74.46,74.41,74.43,28613.0,68.7838,68.8208,68.7745,68.793,28613.0
2020-08-26 14:25:00,74.44,74.46,74.4,74.42,13021.0,68.8023,68.8208,68.7653,68.7838,13021.0
2020-08-26 14:30:00,74.42,74.47,74.39,74.39,18010.0,68.7838,68.83,68.7561,68.7561,18010.0
2020-08-26 14:35:00,74.4,74.42,74.3,74.32,23597.0,68.7653,68.7838,68.6729,68.6914,23597.0
2020-08-26 14:40:00,74.31,74.35,74.27,74.3,18272.0,68.6821,68.7191,68.6452,68.6729,18272.0
2020-08-26 14:45:00,74.29,74.36,74.29,74.32,30176.0,68.6636,68.7283,68.6636,68.6914,30176.0
2020-08-26 14:50:00,74.31,74.44,74.31,74.42,22989.0,68.6821,68.8023,68.6821,68.7838,22989.0
2020-08-26 14:55:00,74.41,74.41,74.28,74.29,31537.0,68.7745,68.7745,68.6544,68.6636,31537.0
2020-08-26 15:00:00,74.3,74.34,74.27,74.28,57122.0,68.6729,68.7098,68.6452,68.6544,57122.0
2020-08-26 15:05:00,74.28,74.37,74.28,74.33,92305.0,68.6544,68.7376,68.6544,68.7006,92305.0
2020-08-26 15:10:00,74.33,74.39,74.32,74.39,37529.0,68.7006,68.7561,68.6914,68.7561,37529.0
2020-08-26 15:15:00,74.38,74.41,74.33,74.37,31172.0,68.7468,68.7745,68.7006,68.7376,31172.0
2020-08-26 15:20:00,74.36,74.42,74.34,74.42,31719.0,68.7283,68.7838,68.7098,68.7838,31719.0
2020-08-26 15:25:00,74.41,74.46,74.41,74.44,21928.0,68.7745,68.8208,68.7745,68.8023,21928.0
2020-08-26 15:30:00,74.44,74.45,74.34,74.34,28968.0,68.8023,68.8115,68.7098,68.7098,28968.0
2020-08-26 15:35:00,74.34,74.4,74.33,74.34,30021.0,68.7098,68.7653,68.7006,68.7098,30021.0
2020-08-26 15:40:00,74.34,74.37,74.31,74.31,36413.0,68.7098,68.7376,68.6821,68.6821,36413.0
2020-08-26 15:45:00,74.31,74.34,74.29,74.3,41122.0,68.6821,68.7098,68.6636,68.6729,41122.0
2020-08-26 15:50:00,74.31,74.36,74.28,74.29,31765.0,68.6821,68.7283,68.6544,68.6636,31765.0
2020-08-26 15:55:00,74.29,74.33,74.22,74.29,43884.0,68.6636,68.7006,68.5989,68.6636,43884.0
2020-08-27 09:30:00,74.53,74.74,74.53,74.63,95188.0,68.8855,69.0796,68.8855,68.9779,95188.0
2020-08-27 09:35:00,74.59,74.72,74.56,74.56,41831.0,68.9409,69.0611,68.9132,68.9132,41831.0
2020-08-27 09:40:00,74.57,74.78,74.55,74.62,77293.0,68.9224,69.1165,68.9039,68.9686,77293.0
2020-08-27 09:45:00,74.64,74.77,74.56,74.76,31987.0,68.9871,69.1073,68.9132,69.098,31987.0
2020-08-27 09:50:00,74.77,75.08,74.77,75.04,33560.0,69.1073,69.3938,69.1073,69.3568,33560.0
2020-08-27 09:55:00,74.99,75.17,74.98,75.1,44455.0,69.3106,69.477,69.3014,69.4123,44455.0
2020-08-27 10:00:00,75.1,75.21,74.87,74.89,28158.0,69.4123,69.514,69.1997,69.2182,28158.0
2020-08-27 10:05:00,74.88,74.9,74.47,74.51,25387.0,69.209,69.2274,68.83,68.867,25387.0
2020-08-27 10:10:00,74.52,74.63,74.4,74.4,26110.0,68.8762,68.9779,68.7653,68.7653,26110.0
2020-08-27 10:15:00,74.39,74.57,74.39,74.55,15096.0,68.7561,68.9224,68.7561,68.9039,15096.0
2020-08-27 10:20:00,74.56,74.7,74.54,74.69,16541.0,68.9132,69.0426,68.8947,69.0333,16541.0
2020-08-27 10:25:00,74.73,74.85,74.7,74.81,34283.0,69.0703,69.1812,69.0426,69.1443,34283.0
2020-08-27 10:30:00,74.75,74.88,74.72,74.88,19150.0,69.0888,69.209,69.0611,69.209,19150.0
2020-08-27 10:35:00,74.86,74.87,74.63,74.63,14676.0,69.1905,69.1997,68.9779,68.9779,14676.0
2020-08-27 10:40:00,74.61,74.62,74.49,74.52,26600.0,68.9594,68.9686,68.8485,68.8762,26600.0
2020-08-27 10:45:00,74.51,74.55,74.43,74.52,46417.0,68.867,68.9039,68.793,68.8762,46417.0
2020-08-27 10:50:00,74.53,74.73,74.46,74.67,11908.0,68.8855,69.0703,68.8208,69.0149,11908.0
2020-08-27 10:55:00,74.67,74.72,74.6,74.71,7259.0,69.0149,69.0611,68.9502,69.0518,7259.0
2020-08-27 11:00:00,74.69,74.73,74.62,74.64,18896.0,69.0333,69.0703,68.9686,68.9871,18896.0
2020-08-27 11:05:00,74.63,74.67,74.55,74.6,19309.0,68.9779,69.0149,68.9039,68.9502,19309.0
2020-08-27 11:10:00,74.59,74.59,74.49,74.51,14240.0,68.9409,68.9409,68.8485,68.867,14240.0
2020-08-27 11:15:00,74.51,74.57,74.46,74.56,28212.0,68.867,68.9224,68.8208,68.9132,28212.0
2020-08-27 11:20:00,74.53,74.57,74.45,74.53,20956.0,68.8855,68.9224,68.8115,68.8855,20956.0
2020-08-27 11:25:00,74.52,74.55,74.47,74.53,10407.0,68.8762,68.9039,68.83,68.8855,10407.0
2020-08-27 11:30:00,74.54,74.58,74.47,74.56,17507.0,68.8947,68.9317,68.83,68.9132,17507.0
2020-08-27 11:35:00,74.57,74.68,74.55,74.63,25864.0,68.9224,69.0241,68.9039,68.9779,25864.0
2020-08-27 11:40:00,74.62,74.7,74.62,74.69,15630.0,68.9686,69.0426,68.9686,69.0333,15630.0
2020-08-27 11:45:00,74.68,74.7,74.64,74.65,14959.0,69.0241,69.0426,68.9871,68.9964,14959.0
2020-08-27 11:50:00,74.66,74.7,74.64,74.69,12584.0,69.0056,69.0426,68.9871,69.0333,12584.0
2020-08-27 11:55:00,74.7,74.75,74.67,74.73,11989.0,69.0426,69.0888,69.0149,69.0703,11989.0
2020-08-27 12:00:00,74.73,74.75,74.61,74.65,15959.0,69.0703,69.0888,68.9594,68.9964,15959.0
2020-08-27 12:05:00,74.62,74.64,74.51,74.52,27546.0,68.9686,68.9871,68.867,68.8762,27546.0
2020-08-27 12:10:00,74.52,74.6,74.49,74.53,19407.0,68.8762,68.9502,68.8485,68.8855,19407.0
2020-08-27 12:15:00,74.54,74.54,74.41,74.42,22817.0,68.8947,68.8947,68.7745,68.7838,22817.0
2020-08-27 12:20:00,74.44,74.45,74.37,74.43,36895.0,68.8023,68.8115,68.7376,68.793,36895.0
2020-08-27 12:25:00,74.43,74.44,74.37,74.38,16525.0,68.793,68.8023,68.7376,68.7468,16525.0
2020-08-27 12:30:00,74.38,74.48,74.34,74.36,22247.0,68.7468,68.8392,68.7098,68.7283,22247.0
2020-08-27 12:35:00,74.36,74.37,74.17,74.27,26102.0,68.7283,68.7376,68.5527,68.6452,26102.0
2020-08-27 12:40:00,74.28,74.34,74.23,74.32,14257.0,68.6544,68.7098,68.6082,68.6914,14257.0
2020-08-27 12:45:00,74.3,74.32,74.24,74.27,20992.0,68.6729,68.6914,68.6174,68.6452,20992.0
2020-08-27 12:50:00,74.27,74.31,74.17,74.25,24880.0,68.6452,68.6821,68.5527,68.6267,24880.0
2020-08-27 12:55:00,74.25,74.32,74.18,74.24,27924.0,68.6267,68.6914,68.562,68.6174,27924.0
2020-08-27 13:00:00,74.24,74.25,74.11,74.14,43004.0,68.6174,68.6267,68.4973,68.525,43004.0
2020-08-27 13:05:00,74.14,74.31,74.05,74.29,25413.0,68.525,68.6821,68.4418,68.6636,25413.0
2020-08-27 13:10:00,74.3,74.41,74.28,74.36,14447.0,68.6729,68.7745,68.6544,68.7283,14447.0
2020-08-27 13:15:00,74.37,74.4,74.32,74.36,43208.0,68.7376,68.7653,68.6914,68.7283,43208.0
2020-08-27 13:20:00,74.36,74.48,74.32,74.47,31669.0,68.7283,68.8392,68.6914,68.83,31669.0
2020-08-27 13:25:00,74.47,74.49,74.41,74.43,21253.0,68.83,68.8485,68.7745,68.793,21253.0
2020-08-27 13:30:00,74.44,74.46,74.39,74.42,25596.0,68.8023,68.8208,68.7561,68.7838,25596.0
2020-08-27 13:35:00,74.44,74.49,74.43,74.47,19206.0,68.8023,68.8485,68.793,68.83,19206.0
2020-08-27 13:40:00,74.48,74.52,74.46,74.5,25708.0,68.8392,68.8762,68.8208,68.8577,25708.0
2020-08-27 13:45:00,74.51,74.51,74.44,74.45,14989.0,68.867,68.867,68.8023,68.8115,14989.0
2020-08-27 13:50:00,74.44,74.47,74.34,74.37,16212.0,68.8023,68.83,68.7098,68.7376,16212.0
2020-08-27 13:55:00,74.38,74.49,74.38,74.48,48033.0,68.7468,68.8485,68.7468,68.8392,48033.0
2020-08-27 14:00:00,74.48,74.64,74.47,74.64,13485.0,68.8392,68.9871,68.83,68.9871,13485.0
2020-08-27 14:05:00,74.65,74.66,74.59,74.6,14944.0,68.9964,69.0056,68.9409,68.9502,14944.0
2020-08-27 14:10:00,74.62,74.69,74.6,74.66,34537.0,68.9686,69.0333,68.9502,69.0056,34537.0
2020-08-27 14:15:00,74.64,74.73,74.64,74.72,20775.0,68.9871,69.0703,68.9871,69.0611,20775.0
2020-08-27 14:20:00,74.72,74.72,74.66,74.69,15242.0,69.0611,69.0611,69.0056,69.0333,15242.0
2020-08-27 14:25:00,74.7,74.75,74.68,74.75,20479.0,69.0426,69.0888,69.0241,69.0888,20479.0
2020-08-27 14:30:00,74.74,74.79,74.72,74.74,17852.0,69.0796,69.1258,69.0611,69.0796,17852.0
2020-08-27 14:35:00,74.76,74.81,74.75,74.8,20132.0,69.098,69.1443,69.0888,69.135,20132.0
2020-08-27 14:40:00,74.79,74.82,74.73,74.73,41521.0,69.1258,69.1535,69.0703,69.0703,41521.0
2020-08-27 14:45:00,74.74,74.81,74.73,74.75,18110.0,69.0796,69.1443,69.0703,69.0888,18110.0
2020-08-27 14:50:00,74.75,74.76,74.71,74.73,20145.0,69.0888,69.098,69.0518,69.0703,20145.0
2020-08-27 14:55:00,74.73,74.78,74.72,74.75,21714.0,69.0703,69.1165,69.0611,69.0888,21714.0
2020-08-27 15:00:00,74.75,74.8,74.72,74.75,20610.0,69.0888,69.135,69.0611,69.0888,20610.0
2020-08-27 15:05:00,74.74,74.78,74.67,74.76,66032.0,69.0796,69.1165,69.0149,69.098,66032.0
2020-08-27 15:10:00,74.77,74.79,74.72,74.75,31446.0,69.1073,69.1258,69.0611,69.0888,31446.0
2020-08-27 15:15:00,74.75,74.82,74.72,74.81,29544.0,69.0888,69.1535,69.0611,69.1443,29544.0
2020-08-27 15:20:00,74.8,74.87,74.79,74.8,38549.0,69.135,69.1997,69.1258,69.135,38549.0
2020-08-27 15:25:00,74.82,74.82,74.76,74.77,18238.0,69.1535,69.1535,69.098,69.1073,18238.0
2020-08-27 15:30:00,74.79,74.83,74.74,74.81,20186.0,69.1258,69.1627,69.0796,69.1443,20186.0
2020-08-27 15:35:00,74.81,74.81,74.74,74.74,27407.0,69.1443,69.1443,69.0796,69.0796,27407.0
2020-08-27 15:40:00,74.75,74.79,74.71,74.72,50075.0,69.0888,69.1258,69.0518,69.0611,50075.0
2020-08-27 15:45:00,74.72,74.77,74.66,74.67,100401.0,69.0611,69.1073,69.0056,69.0149,100401.0
2020-08-27 15:50:00,74.68,74.68,74.56,74.58,37324.0,69.0241,69.0241,68.9132,68.9317,37324.0
2020-08-27 15:55:00,74.58,74.61,74.5,74.51,217712.0,68.9317,68.9594,68.8577,68.867,217712.0
2020-08-28 09:30:00,74.9,74.93,74.54,74.64,109051.0,69.2274,69.2552,68.8947,68.9871,109051.0
2020-08-28 09:35:00,74.64,74.71,74.48,74.59,44140.0,68.9871,69.0518,68.8392,68.9409,44140.0
2020-08-28 09:40:00,74.62,74.8,74.58,74.79,54810.0,68.9686,69.135,68.9317,69.1258,54810.0
2020-08-28 09:45:00,74.78,74.96,74.7,74.92,25133.0,69.1165,69.2829,69.0426,69.2459,25133.0
2020-08-28 09:50:00,74.94,74.99,74.81,74.96,21162.0,69.2644,69.3106,69.1443,69.2829,21162.0
2020-08-28 09:55:00,74.96,74.96,74.73,74.73,400836.0,69.2829,69.2829,69.0703,69.0703,400836.0
2020-08-28 10:00:00,74.76,74.81,74.57,74.62,14733.0,69.098,69.1443,68.9224,68.9686,14733.0
2020-08-28 10:05:00,74.61,74.68,74.53,74.56,64316.0,68.9594,69.0241,68.8855,68.9132,64316.0
2020-08-28 10:10:00,74.58,74.7,74.57,74.61,27476.0,68.9317,69.0426,68.9224,68.9594,27476.0
2020-08-28 10:15:00,74.62,74.69,74.5,74.69,21892.0,68.9686,69.0333,68.8577,69.0333,21892.0
2020-08-28 10:20:00,74.68,74.77,74.66,74.73,10941.0,69.0241,69.1073,69.0056,69.0703,10941.0
2020-08-28 10:25:00,74.71,74.73,74.5,74.5,12767.0,69.0518,69.0703,68.8577,68.8577,12767.0
2020-08-28 10:30:00,74.5,74.67,74.49,74.56,26431.0,68.8577,69.0149,68.8485,68.9132,26431.0
2020-08-28 10:35:00,74.54,74.6,74.47,74.58,7965.0,68.8947,68.9502,68.83,68.9317,7965.0
2020-08-28 10:40:00,74.58,74.69,74.58,74.69,12283.0,68.9317,69.0333,68.9317,69.0333,12283.0
2020-08-28 10:45:00,74.69,74.74,74.61,74.71,26320.0,69.0333,69.0796,68.9594,69.0518,26320.0
2020-08-28 10:50:00,74.72,74.74,74.56,74.59,25946.0,69.0611,69.0796,68.9132,68.9409,25946.0
2020-08-28 10:55:00,74.58,74.59,74.42,74.47,13328.0,68.9317,68.9409,68.7838,68.83,13328.0
2020-08-28 11:00:00,74.48,74.48,74.42,74.48,17577.0,68.8392,68.8392,68.7838,68.8392,17577.0
2020-08-28 11:05:00,74.49,74.66,74.49,74.63,33688.0,68.8485,69.0056,68.8485,68.9779,33688.0
2020-08-28 11:10:00,74.64,74.7,74.63,74.68,13067.0,68.9871,69.0426,68.9779,69.0241,13067.0
2020-08-28 11:15:00,74.68,74.75,74.66,74.71,20722.0,69.0241,69.0888,69.0056,69.0518,20722.0
2020-08-28 11:20:00,74.73,74.78,74.72,74.76,19514.0,69.0703,69.1165,69.0611,69.098,19514.0
2020-08-28 11:25:00,74.75,74.78,74.67,74.68,13256.0,69.0888,69.1165,69.0149,69.0241,13256.0
2020-08-28 11:30:00,74.66,74.67,74.61,74.63,8144.0,69.0056,69.0149,68.9594,68.9779,8144.0
2020-08-28 11:35:00,74.65,74.71,74.62,74.65,20502.0,68.9964,69.0518,68.9686,68.9964,20502.0
2020-08-28 11:40:00,74.62,74.67,74.6,74.67,27651.0,68.9686,69.0149,68.9502,69.0149,27651.0
2020-08-28 11:45:00,74.67,74.69,74.64,74.65,32689.0,69.0149,69.0333,68.9871,68.9964,32689.0
2020-08-28 11:50:00,74.65,74.72,74.63,74.67,22961.0,68.9964,69.0611,68.9779,69.0149,22961.0
2020-08-28 11:55:00,74.66,74.7,74.61,74.64,21924.0,69.0056,69.0426,68.9594,68.9871,21924.0
2020-08-28 12:00:00,74.63,74.74,74.59,74.74,14822.0,68.9779,69.0796,68.9409,69.0796,14822.0
2020-08-28 12:05:00,74.73,74.78,74.72,74.76,7107.0,69.0703,69.1165,69.0611,69.098,7107.0
2020-08-28 12:10:00,74.76,74.78,74.75,74.77,12025.0,69.098,69.1165,69.0888,69.1073,12025.0
2020-08-28 12:15:00,74.76,74.84,74.73,74.84,9676.0,69.098,69.172,69.0703,69.172,9676.0
2020-08-28 12:20:00,74.83,74.83,74.76,74.76,10007.0,69.1627,69.1627,69.098,69.098,10007.0
2020-08-28 12:25:00,74.76,74.77,74.72,74.76,8365.0,69.098,69.1073,69.0611,69.098,8365.0
2020-08-28 12:30:00,74.76,74.78,74.73,74.75,20269.0,69.098,69.1165,69.0703,69.0888,20269.0
2020-08-28 12:35:00,74.75,74.76,74.69,74.7,28326.0,69.0888,69.098,69.0333,69.0426,28326.0
2020-08-28 12:40:00,74.7,74.75,74.69,74.73,10727.0,69.0426,69.0888,69.0333,69.0703,10727.0
2020-08-28 12:45:00,74.7,74.76,74.7,74.76,19313.0,69.0426,69.098,69.0426,69.098,19313.0
2020-08-28 12:50:00,74.75,74.81,74.74,74.81,5875.0,69.0888,69.1443,69.0796,69.1443,5875.0
2020-08-28 12:55:00,74.81,74.81,74.77,74.79,11747.0,69.1443,69.1443,69.1073,69.1258,11747.0
2020-08-28 13:00:00,74.79,74.81,74.78,74.8,9919.0,69.1258,69.1443,69.1165,69.135,9919.0
2020-08-28 13:05:00,74.8,74.81,74.75,74.76,12735.0,69.135,69.1443,69.0888,69.098,12735.0
2020-08-28 13:10:00,74.77,74.77,74.73,74.73,45895.0,69.1073,69.1073,69.0703,69.0703,45895.0
2020-08-28 13:15:00,74.72,74.81,74.71,74.75,14060.0,69.0611,69.1443,69.0518,69.0888,14060.0
2020-08-28 13:20:00,74.73,74.78,74.73,74.74,19127.0,69.0703,69.1165,69.0703,69.0796,19127.0
2020-08-28 13:25:00,74.72,74.75,74.67,74.68,17280.0,69.0611,69.0888,69.0149,69.0241,17280.0
2020-08-28 13:30:00,74.68,74.72,74.66,74.7,14243.0,69.0241,69.0611,69.0056,69.0426,14243.0
2020-08-28 13:35:00,74.7,74.73,74.68,74.7,27857.0,69.0426,69.0703,69.0241,69.0426,27857.0
2020-08-28 13:40:00,74.7,74.73,74.66,74.72,78171.0,69.0426,69.0703,69.0056,69.0611,78171.0
2020-08-28 13:45:00,74.73,74.76,74.72,74.74,13851.0,69.0703,69.098,69.0611,69.0796,13851.0
2020-08-28 13:50:00,74.74,74.77,74.72,74.73,17205.0,69.0796,69.1073,69.0611,69.0703,17205.0
2020-08-28 13:55:00,74.73,74.75,74.7,74.72,13910.0,69.0703,69.0888,69.0426,69.0611,13910.0
2020-08-28 14:00:00,74.7,74.77,74.69,74.71,23065.0,69.0426,69.1073,69.0333,69.0518,23065.0
2020-08-28 14:05:00,74.71,74.74,74.67,74.73,26685.0,69.0518,69.0796,69.0149,69.0703,26685.0
2020-08-28 14:10:00,74.74,74.77,74.71,74.77,24332.0,69.0796,69.1073,69.0518,69.1073,24332.0
2020-08-28 14:15:00,74.77,74.82,74.76,74.81,20937.0,69.1073,69.1535,69.098,69.1443,20937.0
2020-08-28 14:20:00,74.82,74.87,74.8,74.84,20424.0,69.1535,69.1997,69.135,69.172,20424.0
2020-08-28 14:25:00,74.83,74.84,74.79,74.82,15236.0,69.1627,69.172,69.1258,69.1535,15236.0
2020-08-28 14:30:00,74.83,74.86,74.8,74.84,68662.0,69.1627,69.1905,69.135,69.172,68662.0
2020-08-28 14:35:00,74.85,74.86,74.83,74.84,54562.0,69.1812,69.1905,69.1627,69.172,54562.0
2020-08-28 14:40:00,74.85,74.89,74.83,74.86,59608.0,69.1812,69.2182,69.1627,69.1905,59608.0
2020-08-28 14:45:00,74.86,74.9,74.84,74.88,155845.0,69.1905,69.2274,69.172,69.209,155845.0
2020-08-28 14:50:00,74.9,74.9,74.83,74.85,161873.0,69.2274,69.2274,69.1627,69.1812,161873.0
2020-08-28 14:55:00,74.86,74.88,74.81,74.82,139878.0,69.1905,69.209,69.1443,69.1535,139878.0
2020-08-28 15:00:00,74.83,74.83,74.73,74.73,138739.0,69.1627,69.1627,69.0703,69.0703,138739.0
2020-08-28 15:05:00,74.75,74.85,74.74,74.83,145386.0,69.0888,69.1812,69.0796,69.1627,145386.0
2020-08-28 15:10:00,74.83,74.89,74.81,74.89,166742.0,69.1627,69.2182,69.1443,69.2182,166742.0
2020-08-28 15:15:00,74.88,74.89,74.84,74.85,149762.0,69.209,69.2182,69.172,69.1812,149762.0
2020-08-28 15:20:00,74.84,74.9,74.81,74.84,172303.0,69.172,69.2274,69.1443,69.172,172303.0
2020-08-28 15:25:00,74.84,74.85,74.8,74.8,158852.0,69.172,69.1812,69.135,69.135,158852.0
2020-08-28 15:30:00,74.8,74.91,74.78,74.91,187690.0,69.135,69.2367,69.1165,69.2367,187690.0
2020-08-28 15:35:00,74.9,74.91,74.83,74.85,161790.0,69.2274,69.2367,69.1627,69.1812,161790.0
2020-08-28 15:40:00,74.85,74.91,74.83,74.9,165636.0,69.1812,69.2367,69.1627,69.2274,165636.0
2020-08-28 15:45:00,74.89,74.95,74.87,74.92,166005.0,69.2182,69.2737,69.1997,69.2459,166005.0
2020-08-28 15:50:00,74.92,74.97,74.89,74.97,208248.0,69.2459,69.2921,69.2182,69.2921,208248.0
2020-08-28 15:55:00,74.96,75.05,74.94,75.04,199865.0,69.2829,69.3661,69.2644,69.3568,199865.0
2020-08-31 09:30:00,74.97,75.0,74.61,74.67,89246.0,69.2921,69.3199,68.9594,69.0149,89246.0
2020-08-31 09:35:00,74.68,74.7,74.41,74.55,35597.0,69.0241,69.0426,68.7745,68.9039,35597.0
2020-08-31 09:40:00,74.55,74.57,74.28,74.33,46473.0,68.9039,68.9224,68.6544,68.7006,46473.0
2020-08-31 09:45:00,74.34,74.49,74.31,74.42,16577.0,68.7098,68.8485,68.6821,68.7838,16577.0
2020-08-31 09:50:00,74.4,74.4,74.25,74.29,28797.0,68.7653,68.7653,68.6267,68.6636,28797.0
2020-08-31 09:55:00,74.33,74.36,74.23,74.26,19066.0,68.7006,68.7283,68.6082,68.6359,19066.0
2020-08-31 10:00:00,74.26,74.45,74.17,74.45,34949.0,68.6359,68.8115,68.5527,68.8115,34949.0
2020-08-31 10:05:00,74.45,74.48,74.32,74.46,31182.0,68.8115,68.8392,68.6914,68.8208,31182.0
2020-08-31 10:10:00,74.47,74.54,74.46,74.52,26390.0,68.83,68.8947,68.8208,68.8762,26390.0
2020-08-31 10:15:00,74.53,74.59,74.45,74.57,12794.0,68.8855,68.9409,68.8115,68.9224,12794.0
2020-08-31 10:20:00,74.56,74.57,74.38,74.4,28955.0,68.9132,68.9224,68.7468,68.7653,28955.0
2020-08-31 10:25:00,74.4,74.4,74.32,74.36,44732.0,68.7653,68.7653,68.6914,68.7283,44732.0
2020-08-31 10:30:00,74.36,74.49,74.32,74.46,25428.0,68.7283,68.8485,68.6914,68.8208,25428.0
2020-08-31 10:35:00,74.48,74.5,74.39,74.41,20895.0,68.8392,68.8577,68.7561,68.7745,20895.0
2020-08-31 10:40:00,74.39,74.44,74.33,74.33,30919.0,68.7561,68.8023,68.7006,68.7006,30919.0
2020-08-31 10:45:00,74.3,74.43,74.28,74.42,12195.0,68.6729,68.793,68.6544,68.7838,12195.0
2020-08-31 10:50:00,74.4,74.43,74.32,74.33,12198.0,68.7653,68.793,68.6914,68.7006,12198.0
2020-08-31 10:55:00,74.34,74.34,74.24,74.3,13381.0,68.7098,68.7098,68.6174,68.6729,13381.0
2020-08-31 11:00:00,74.32,74.41,74.27,74.3,23666.0,68.6914,68.7745,68.6452,68.6729,23666.0
2020-08-31 11:05:00,74.29,74.3,74.19,74.22,53482.0,68.6636,68.6729,68.5712,68.5989,53482.0
2020-08-31 11:10:00,74.22,74.23,74.11,74.16,21952.0,68.5989,68.6082,68.4973,68.5435,21952.0
2020-08-31 11:15:00,74.18,74.22,74.13,74.16,21157.0,68.562,68.5989,68.5158,68.5435,21157.0
2020-08-31 11:20:00,74.15,74.15,74.02,74.08,97308.0,68.5342,68.5342,68.4141,68.4695,97308.0
2020-08-31 11:25:00,74.08,74.08,73.94,73.97,30968.0,68.4695,68.4695,68.3401,68.3679,30968.0
2020-08-31 11:30:00,73.97,74.07,73.95,74.03,8235.0,68.3679,68.4603,68.3494,68.4233,8235.0
2020-08-31 11:35:00,74.03,74.16,74.03,74.14,26950.0,68.4233,68.5435,68.4233,68.525,26950.0
2020-08-31 11:40:00,74.15,74.26,74.13,74.22,12789.0,68.5342,68.6359,68.5158,68.5989,12789.0
2020-08-31 11:45:00,74.23,74.28,74.23,74.24,29005.0,68.6082,68.6544,68.6082,68.6174,29005.0
2020-08-31 11:50:00,74.23,74.29,74.23,74.27,14059.0,68.6082,68.6636,68.6082,68.6452,14059.0
2020-08-31 11:55:00,74.27,74.29,74.25,74.27,18066.0,68.6452,68.6636,68.6267,68.6452,18066.0
2020-08-31 12:00:00,74.28,74.3,74.2,74.29,21430.0,68.6544,68.6729,68.5805,68.6636,21430.0
2020-08-31 12:05:00,74.28,74.29,74.22,74.24,24849.0,68.6544,68.6636,68.5989,68.6174,24849.0
2020-08-31 12:10:00,74.25,74.27,74.18,74.18,46451.0,68.6267,68.6452,68.562,68.562,46451.0
2020-08-31 12:15:00,74.18,74.28,74.17,74.24,14783.0,68.562,68.6544,68.5527,68.6174,14783.0
2020-08-31 12:20:00,74.24,74.25,74.13,74.17,26334.0,68.6174,68.6267,68.5158,68.5527,26334.0
2020-08-31 12:25:00,74.16,74.16,74.09,74.13,28828.0,68.5435,68.5435,68.4788,68.5158,28828.0
2020-08-31 12:30:00,74.13,74.14,74.1,74.14,11416.0,68.5158,68.525,68.488,68.525,11416.0
2020-08-31 12:35:00,74.13,74.17,74.1,74.13,15856.0,68.5158,68.5527,68.488,68.5158,15856.0
2020-08-31 12:40:00,74.12,74.13,74.05,74.06,14085.0,68.5065,68.5158,68.4418,68.4511,14085.0
2020-08-31 12:45:00,74.05,74.09,74.03,74.05,12561.0,68.4418,68.4788,68.4233,68.4418,12561.0
2020-08-31 12:50:00,74.05,74.13,74.03,74.13,14744.0,68.4418,68.5158,68.4233,68.5158,14744.0
2020-08-31 12:55:00,74.12,74.14,74.08,74.14,42139.0,68.5065,68.525,68.4695,68.525,42139.0
2020-08-31 13:00:00,74.14,74.15,74.1,74.15,9895.0,68.525,68.5342,68.488,68.5342,9895.0
2020-08-31 13:05:00,74.14,74.16,74.11,74.16,8842.0,68.525,68.5435,68.4973,68.5435,8842.0
2020-08-31 13:10:00,74.17,74.18,74.14,74.18,8748.0,68.5527,68.562,68.525,68.562,8748.0
2020-08-31 13:15:00,74.18,74.2,74.16,74.18,11752.0,68.562,68.5805,68.5435,68.562,11752.0
2020-08-31 13:20:00,74.17,74.17,74.12,74.13,11815.0,68.5527,68.5527,68.5065,68.5158,11815.0
2020-08-31 13:25:00,74.13,74.19,74.1,74.18,8694.0,68.5158,68.5712,68.488,68.562,8694.0
2020-08-31 13:30:00,74.19,74.21,74.16,74.2,7136.0,68.5712,68.5897,68.5435,68.5805,7136.0
2020-08-31 13:35:00,74.21,74.23,74.19,74.23,17340.0,68.5897,68.6082,68.5712,68.6082,17340.0
2020-08-31 13:40:00,74.22,74.28,74.22,74.26,16509.0,68.5989,68.6544,68.5989,68.6359,16509.0
2020-08-31 13:45:00,74.24,74.31,74.23,74.28,20796.0,68.6174,68.6821,68.6082,68.6544,20796.0
2020-08-31 13:50:00,74.28,74.3,74.23,74.29,26652.0,68.6544,68.6729,68.6082,68.6636,26652.0
2020-08-31 13:55:00,74.29,74.29,74.27,74.28,12120.0,68.6636,68.6636,68.6452,68.6544,12120.0
2020-08-31 14:00:00,74.28,74.31,74.26,74.3,15458.0,68.6544,68.6821,68.6359,68.6729,15458.0
2020-08-31 14:05:00,74.3,74.32,74.25,74.25,12863.0,68.6729,68.6914,68.6267,68.6267,12863.0
2020-08-31 14:10:00,74.25,74.34,74.25,74.34,19264.0,68.6267,68.7098,68.6267,68.7098,19264.0
2020-08-31 14:15:00,74.34,74.39,74.34,74.37,60221.0,68.7098,68.7561,68.7098,68.7376,60221.0
2020-08-31 14:20:00,74.37,74.39,74.35,74.39,18909.0,68.7376,68.7561,68.7191,68.7561,18909.0
2020-08-31 14:25:00,74.39,74.42,74.37,74.37,23205.0,68.7561,68.7838,68.7376,68.7376,23205.0
2020-08-31 14:30:00,74.38,74.4,74.31,74.33,36868.0,68.7468,68.7653,68.6821,68.7006,36868.0
2020-08-31 14:35:00,74.33,74.4,74.32,74.4,22140.0,68.7006,68.7653,68.6914,68.7653,22140.0
2020-08-31 14:40:00,74.4,74.46,74.39,74.45,41524.0,68.7653,68.8208,68.7561,68.8115,41524.0
2020-08-31 14:45:00,74.45,74.46,74.37,74.38,11416.0,68.8115,68.8208,68.7376,68.7468,11416.0
2020-08-31 14:50:00,74.38,74.42,74.34,74.41,50231.0,68.7468,68.7838,68.7098,68.7745,50231.0
2020-08-31 14:55:00,74.41,74.43,74.39,74.4,22928.0,68.7745,68.793,68.7561,68.7653,22928.0
2020-08-31 15:00:00,74.4,74.41,74.33,74.34,54778.0,68.7653,68.7745,68.7006,68.7098,54778.0
2020-08-31 15:05:00,74.34,74.4,74.33,74.36,18326.0,68.7098,68.7653,68.7006,68.7283,18326.0
2020-08-31 15:10:00,74.36,74.39,74.33,74.39,41886.0,68.7283,68.7561,68.7006,68.7561,41886.0
2020-08-31 15:15:00,74.39,74.4,74.34,74.34,21665.0,68.7561,68.7653,68.7098,68.7098,21665.0
2020-08-31 15:20:00,74.33,74.35,74.3,74.32,29573.0,68.7006,68.7191,68.6729,68.6914,29573.0
2020-08-31 15:25:00,74.32,74.37,74.31,74.33,106856.0,68.6914,68.7376,68.6821,68.7006,106856.0
2020-08-31 15:30:00,74.33,74.33,74.26,74.27,36904.0,68.7006,68.7006,68.6359,68.6452,36904.0
2020-08-31 15:35:00,74.28,74.32,74.26,74.3,84289.0,68.6544,68.6914,68.6359,68.6729,84289.0
2020-08-31 15:40:00,74.3,74.3,74.24,74.27,36346.0,68.6729,68.6729,68.6174,68.6452,36346.0
2020-08-31 15:45:00,74.27,74.42,74.26,74.4,73478.0,68.6452,68.7838,68.6359,68.7653,73478.0
2020-08-31 15:50:00,74.39,74.42,74.18,74.18,59444.0,68.7561,68.7838,68.562,68.562,59444.0
2020-08-31 15:55:00,74.16,74.17,73.93,73.94,413072.0,68.5435,68.5527,68.3309,68.3401,413072.0
2020-09-01 09:30:00,73.81,73.81,73.38,73.66,175869.0,68.22,68.22,67.8226,68.0813,175869.0
2020-09-01 09:35:00,73.66,73.71,73.53,73.71,42974.0,68.0813,68.1276,67.9612,68.1276,42974.0
2020-09-01 09:40:00,73.72,73.77,73.59,73.67,34448.0,68.1368,68.183,68.0167,68.0906,34448.0
2020-09-01 09:45:00,73.67,73.84,73.59,73.84,41283.0,68.0906,68.2477,68.0167,68.2477,41283.0
2020-09-01 09:50:00,73.84,73.97,73.77,73.95,33291.0,68.2477,68.3679,68.183,68.3494,33291.0
2020-09-01 09:55:00,73.99,73.99,73.88,73.92,34594.0,68.3864,68.3864,68.2847,68.3217,34594.0
2020-09-01 10:00:00,73.93,74.14,73.93,73.96,25110.0,68.3309,68.525,68.3309,68.3586,25110.0
2020-09-01 10:05:00,74.0,74.13,73.99,74.07,29251.0,68.3956,68.5158,68.3864,68.4603,29251.0
2020-09-01 10:10:00,74.06,74.14,74.0,74.02,45605.0,68.4511,68.525,68.3956,68.4141,45605.0
2020-09-01 10:15:00,74.05,74.14,74.01,74.14,46307.0,68.4418,68.525,68.4048,68.525,46307.0
2020-09-01 10:20:00,74.15,74.31,74.13,74.3,21536.0,68.5342,68.6821,68.5158,68.6729,21536.0
2020-09-01 10:25:00,74.3,74.36,74.23,74.36,40837.0,68.6729,68.7283,68.6082,68.7283,40837.0
2020-09-01 10:30:00,74.36,74.47,74.35,74.44,11699.0,68.7283,68.83,68.7191,68.8023,11699.0
2020-09-01 10:35:00,74.44,74.44,74.32,74.37,29836.0,68.8023,68.8023,68.6914,68.7376,29836.0
2020-09-01 10:40:00,74.42,74.48,74.4,74.45,20963.0,68.7838,68.8392,68.7653,68.8115,20963.0
2020-09-01 10:45:00,74.48,74.51,74.39,74.43,27510.0,68.8392,68.867,68.7561,68.793,27510.0
2020-09-01 10:50:00,74.43,74.45,74.29,74.29,18901.0,68.793,68.8115,68.6636,68.6636,18901.0
2020-09-01 10:55:00,74.3,74.33,74.23,74.25,43117.0,68.6729,68.7006,68.6082,68.6267,43117.0
2020-09-01 11:00:00,74.26,74.29,74.21,74.26,25485.0,68.6359,68.6636,68.5897,68.6359,25485.0
2020-09-01 11:05:00,74.27,74.39,74.26,74.35,25848.0,68.6452,68.7561,68.6359,68.7191,25848.0
2020-09-01 11:10:00,74.35,74.4,74.25,74.28,32556.0,68.7191,68.7653,68.6267,68.6544,32556.0
2020-09-01 11:15:00,74.29,74.44,74.29,74.37,43233.0,68.6636,68.8023,68.6636,68.7376,43233.0
2020-09-01 11:20:00,74.38,74.43,74.34,74.38,46007.0,68.7468,68.793,68.7098,68.7468,46007.0
2020-09-01 11:25:00,74.39,74.44,74.31,74.35,43784.0,68.7561,68.8023,68.6821,68.7191,43784.0
2020-09-01 11:30:00,74.34,74.48,74.34,74.48,48252.0,68.7098,68.8392,68.7098,68.8392,48252.0
2020-09-01 11:35:00,74.49,74.54,74.41,74.43,116784.0,68.8485,68.8947,68.7745,68.793,116784.0
2020-09-01 11:40:00,74.44,74.55,74.44,74.53,86788.0,68.8023,68.9039,68.8023,68.8855,86788.0
2020-09-01 11:45:00,74.52,74.53,74.47,74.53,43369.0,68.8762,68.8855,68.83,68.8855,43369.0
2020-09-01 11:50:00,74.53,74.64,74.5,74.51,44153.0,68.8855,68.9871,68.8577,68.867,44153.0
2020-09-01 11:55:00,74.5,74.51,74.42,74.46,74475.0,68.8577,68.867,68.7838,68.8208,74475.0
2020-09-01 12:00:00,74.47,74.56,74.45,74.56,280075.0,68.83,68.9132,68.8115,68.9132,280075.0
2020-09-01 12:05:00,74.56,74.61,74.55,74.61,46241.0,68.9132,68.9594,68.9039,68.9594,46241.0
2020-09-01 12:10:00,74.6,74.61,74.53,74.6,44432.0,68.9502,68.9594,68.8855,68.9502,44432.0
2020-09-01 12:15:00,74.61,74.61,74.51,74.56,51246.0,68.9594,68.9594,68.867,68.9132,51246.0
2020-09-01 12:20:00,74.56,74.57,74.52,74.52,41971.0,68.9132,68.9224,68.8762,68.8762,41971.0
2020-09-01 12:25:00,74.52,74.53,74.48,74.49,112633.0,68.8762,68.8855,68.8392,68.8485,112633.0
2020-09-01 12:30:00,74.48,74.5,74.45,74.49,33510.0,68.8392,68.8577,68.8115,68.8485,33510.0
2020-09-01 12:35:00,74.49,74.5,74.4,74.4,33881.0,68.8485,68.8577,68.7653,68.7653,33881.0
2020-09-01 12:40:00,74.41,74.44,74.39,74.43,33596.0,68.7745,68.8023,68.7561,68.793,33596.0
2020-09-01 12:45:00,74.42,74.45,74.41,74.45,25030.0,68.7838,68.8115,68.7745,68.8115,25030.0
2020-09-01 12:50:00,74.45,74.53,74.44,74.51,36212.0,68.8115,68.8855,68.8023,68.867,36212.0
2020-09-01 12:55:00,74.51,74.56,74.51,74.56,31549.0,68.867,68.9132,68.867,68.9132,31549.0
2020-09-01 13:00:00,74.54,74.55,74.48,74.49,36727.0,68.8947,68.9039,68.8392,68.8485,36727.0
2020-09-01 13:05:00,74.47,74.5,74.45,74.47,19127.0,68.83,68.8577,68.8115,68.83,19127.0
2020-09-01 13:10:00,74.46,74.46,74.41,74.43,24200.0,68.8208,68.8208,68.7745,68.793,24200.0
2020-09-01 13:15:00,74.43,74.44,74.42,74.44,21560.0,68.793,68.8023,68.7838,68.8023,21560.0
2020-09-01 13:20:00,74.43,74.44,74.39,74.44,37617.0,68.793,68.8023,68.7561,68.8023,37617.0
2020-09-01 13:25:00,74.44,74.48,74.43,74.44,31919.0,68.8023,68.8392,68.793,68.8023,31919.0
2020-09-01 13:30:00,74.44,74.45,74.41,74.43,38882.0,68.8023,68.8115,68.7745,68.793,38882.0
2020-09-01 13:35:00,74.43,74.48,74.43,74.48,35919.0,68.793,68.8392,68.793,68.8392,35919.0
2020-09-01 13:40:00,74.48,74.55,74.45,74.54,33165.0,68.8392,68.9039,68.8115,68.8947,33165.0
2020-09-01 13:45:00,74.53,74.55,74.52,74.54,29411.0,68.8855,68.9039,68.8762,68.8947,29411.0
2020-09-01 13:50:00,74.53,74.53,74.48,74.49,42221.0,68.8855,68.8855,68.8392,68.8485,42221.0
2020-09-01 13:55:00,74.49,74.49,74.45,74.46,22489.0,68.8485,68.8485,68.8115,68.8208,22489.0
2020-09-01 14:00:00,74.46,74.47,74.42,74.47,65334.0,68.8208,68.83,68.7838,68.83,65334.0
2020-09-01 14:05:00,74.47,74.49,74.46,74.48,37023.0,68.83,68.8485,68.8208,68.8392,37023.0
2020-09-01 14:10:00,74.48,74.49,74.46,74.47,46213.0,68.8392,68.8485,68.8208,68.83,46213.0
2020-09-01 14:15:00,74.46,74.49,74.46,74.49,88048.0,68.8208,68.8485,68.8208,68.8485,88048.0
2020-09-01 14:20:00,74.48,74.52,74.48,74.51,36639.0,68.8392,68.8762,68.8392,68.867,36639.0
2020-09-01 14:25:00,74.51,74.51,74.47,74.49,116595.0,68.867,68.867,68.83,68.8485,116595.0
2020-09-01 14:30:00,74.48,74.49,74.46,74.47,48351.0,68.8392,68.8485,68.8208,68.83,48351.0
2020-09-01 14:35:00,74.47,74.5,74.44,74.5,54523.0,68.83,68.8577,68.8023,68.8577,54523.0
2020-09-01 14:40:00,74.5,74.5,74.47,74.49,80978.0,68.8577,68.8577,68.83,68.8485,80978.0
2020-09-01 14:45:00,74.49,74.5,74.48,74.49,47223.0,68.8485,68.8577,68.8392,68.8485,47223.0
2020-09-01 14:50:00,74.5,74.52,74.48,74.49,52322.0,68.8577,68.8762,68.8392,68.8485,52322.0
2020-09-01 14:55:00,74.49,74.52,74.48,74.5,53314.0,68.8485,68.8762,68.8392,68.8577,53314.0
2020-09-01 15:00:00,74.5,74.52,74.49,74.5,69595.0,68.8577,68.8762,68.8485,68.8577,69595.0
2020-09-01 15:05:00,74.51,74.57,74.49,74.52,76090.0,68.867,68.9224,68.8485,68.8762,76090.0
2020-09-01 15:10:00,74.53,74.55,74.46,74.46,62603.0,68.8855,68.9039,68.8208,68.8208,62603.0
2020-09-01 15:15:00,74.47,74.52,74.47,74.52,47919.0,68.83,68.8762,68.83,68.8762,47919.0
2020-09-01 15:20:00,74.52,74.57,74.51,74.57,44413.0,68.8762,68.9224,68.867,68.9224,44413.0
2020-09-01 15:25:00,74.57,74.59,74.53,74.53,76513.0,68.9224,68.9409,68.8855,68.8855,76513.0
2020-09-01 15:30:00,74.54,74.58,74.52,74.55,70497.0,68.8947,68.9317,68.8762,68.9039,70497.0
2020-09-01 15:35:00,74.55,74.6,74.55,74.57,67677.0,68.9039,68.9502,68.9039,68.9224,67677.0
2020-09-01 15:40:00,74.56,74.65,74.56,74.64,67744.0,68.9132,68.9964,68.9132,68.9871,67744.0
2020-09-01 15:45:00,74.64,74.66,74.62,74.63,41442.0,68.9871,69.0056,68.9686,68.9779,41442.0
2020-09-01 15:50:00,74.6,74.68,74.6,74.67,119227.0,68.9502,69.0241,68.9502,69.0149,119227.0
2020-09-01 15:55:00,74.67,74.86,74.66,74.83,202352.0,69.0149,69.1905,69.0056,69.1627,202352.0
2020-09-02 09:30:00,75.06,75.08,74.81,74.94,116240.0,69.3753,69.3938,69.1443,69.2644,116240.0
2020-09-02 09:35:00,74.94,75.05,74.83,74.88,34443.0,69.2644,69.3661,69.1627,69.209,34443.0
2020-09-02 09:40:00,74.88,74.91,74.64,74.81,68740.0,69.209,69.2367,68.9871,69.1443,68740.0
2020-09-02 09:45:00,74.81,74.81,74.64,74.64,56498.0,69.1443,69.1443,68.9871,68.9871,56498.0
2020-09-02 09:50:00,74.63,74.65,74.54,74.58,64400.0,68.9779,68.9964,68.8947,68.9317,64400.0
2020-09-02 09:55:00,74.58,74.8,74.55,74.76,54924.0,68.9317,69.135,68.9039,69.098,54924.0
2020-09-02 10:00:00,74.78,74.84,74.63,74.74,36550.0,69.1165,69.172,68.9779,69.0796,36550.0
2020-09-02 10:05:00,74.73,74.78,74.6,74.64,44847.0,69.0703,69.1165,68.9502,68.9871,44847.0
2020-09-02 10:10:00,74.66,74.92,74.63,74.92,32264.0,69.0056,69.2459,68.9779,69.2459,32264.0
2020-09-02 10:15:00,74.92,74.97,74.87,74.95,63467.0,69.2459,69.2921,69.1997,69.2737,63467.0
2020-09-02 10:20:00,74.93,75.0,74.9,74.93,62485.0,69.2552,69.3199,69.2274,69.2552,62485.0
2020-09-02 10:25:00,74.92,74.99,74.87,74.98,34161.0,69.2459,69.3106,69.1997,69.3014,34161.0
2020-09-02 10:30:00,74.99,75.2,74.98,75.15,60417.0,69.3106,69.5047,69.3014,69.4585,60417.0
2020-09-02 10:35:00,75.15,75.16,75.03,75.1,56250.0,69.4585,69.4677,69.3476,69.4123,56250.0
2020-09-02 10:40:00,75.11,75.19,75.04,75.06,48631.0,69.4215,69.4955,69.3568,69.3753,48631.0
2020-09-02 10:45:00,75.04,75.05,74.94,75.03,77373.0,69.3568,69.3661,69.2644,69.3476,77373.0
2020-09-02 10:50:00,75.05,75.13,75.01,75.1,106612.0,69.3661,69.44,69.3291,69.4123,106612.0
2020-09-02 10:55:00,75.1,75.14,75.01,75.05,31959.0,69.4123,69.4493,69.3291,69.3661,31959.0
2020-09-02 11:00:00,75.05,75.19,75.01,75.14,45023.0,69.3661,69.4955,69.3291,69.4493,45023.0
2020-09-02 11:05:00,75.13,75.15,75.03,75.07,57630.0,69.44,69.4585,69.3476,69.3846,57630.0
2020-09-02 11:10:00,75.04,75.15,75.03,75.14,49026.0,69.3568,69.4585,69.3476,69.4493,49026.0
2020-09-02 11:15:00,75.13,75.23,75.11,75.21,55836.0,69.44,69.5324,69.4215,69.514,55836.0
2020-09-02 11:20:00,75.21,75.27,75.1,75.14,53173.0,69.514,69.5694,69.4123,69.4493,53173.0
2020-09-02 11:25:00,75.14,75.16,75.05,75.06,41199.0,69.4493,69.4677,69.3661,69.3753,41199.0
2020-09-02 11:30:00,75.06,75.18,75.06,75.11,69669.0,69.3753,69.4862,69.3753,69.4215,69669.0
2020-09-02 11:35:00,75.1,75.15,75.0,75.01,75208.0,69.4123,69.4585,69.3199,69.3291,75208.0
2020-09-02 11:40:00,75.01,75.05,74.96,74.98,30909.0,69.3291,69.3661,69.2829,69.3014,30909.0
2020-09-02 11:45:00,74.98,75.1,74.96,75.1,25908.0,69.3014,69.4123,69.2829,69.4123,25908.0
2020-09-02 11:50:00,75.08,75.21,75.04,75.2,31886.0,69.3938,69.514,69.3568,69.5047,31886.0
2020-09-02 11:55:00,75.21,75.25,75.16,75.24,20447.0,69.514,69.5509,69.4677,69.5417,20447.0
2020-09-02 12:00:00,75.24,75.3,75.18,75.22,44529.0,69.5417,69.5971,69.4862,69.5232,44529.0
2020-09-02 12:05:00,75.19,75.23,75.11,75.13,11018.0,69.4955,69.5324,69.4215,69.44,11018.0
2020-09-02 12:10:00,75.13,75.25,75.13,75.23,36507.0,69.44,69.5509,69.44,69.5324,36507.0
2020-09-02 12:15:00,75.24,75.32,75.24,75.32,37136.0,69.5417,69.6156,69.5417,69.6156,37136.0
2020-09-02 12:20:00,75.32,75.33,75.25,75.28,18276.0,69.6156,69.6249,69.5509,69.5787,18276.0
2020-09-02 12:25:00,75.27,75.29,75.23,75.29,19825.0,69.5694,69.5879,69.5324,69.5879,19825.0
2020-09-02 12:30:00,75.28,75.3,75.23,75.26,36675.0,69.5787,69.5971,69.5324,69.5602,36675.0
2020-09-02 12:35:00,75.26,75.31,75.22,75.3,20264.0,69.5602,69.6064,69.5232,69.5971,20264.0
2020-09-02 12:40:00,75.29,75.3,75.25,75.28,58984.0,69.5879,69.5971,69.5509,69.5787,58984.0
2020-09-02 12:45:00,75.28,75.33,75.22,75.23,21645.0,69.5787,69.6249,69.5232,69.5324,21645.0
2020-09-02 12:50:00,75.24,75.28,75.23,75.23,20067.0,69.5417,69.5787,69.5324,69.5324,20067.0
2020-09-02 12:55:00,75.21,75.23,75.18,75.18,19602.0,69.514,69.5324,69.4862,69.4862,19602.0
2020-09-02 13:00:00,75.18,75.19,75.08,75.09,19398.0,69.4862,69.4955,69.3938,69.403,19398.0
2020-09-02 13:05:00,75.1,75.11,75.05,75.09,20327.0,69.4123,69.4215,69.3661,69.403,20327.0
2020-09-02 13:10:00,75.09,75.14,75.03,75.13,45199.0,69.403,69.4493,69.3476,69.44,45199.0
2020-09-02 13:15:00,75.12,75.16,75.1,75.14,30713.0,69.4308,69.4677,69.4123,69.4493,30713.0
2020-09-02 13:20:00,75.14,75.2,75.12,75.18,43393.0,69.4493,69.5047,69.4308,69.4862,43393.0
2020-09-02 13:25:00,75.17,75.23,75.14,75.22,28895.0,69.477,69.5324,69.4493,69.5232,28895.0
2020-09-02 13:30:00,75.22,75.23,75.18,75.19,33680.0,69.5232,69.5324,69.4862,69.4955,33680.0
2020-09-02 13:35:00,75.2,75.28,75.2,75.25,28132.0,69.5047,69.5787,69.5047,69.5509,28132.0
2020-09-02 13:40:00,75.25,75.3,75.24,75.27,31344.0,69.5509,69.5971,69.5417,69.5694,31344.0
2020-09-02 13:45:00,75.28,75.29,75.19,75.2,23746.0,69.5787,69.5879,69.4955,69.5047,23746.0
2020-09-02 13:50:00,75.2,75.23,75.15,75.17,28202.0,69.5047,69.5324,69.4585,69.477,28202.0
2020-09-02 13:55:00,75.17,75.2,75.14,75.16,34978.0,69.477,69.5047,69.4493,69.4677,34978.0
2020-09-02 14:00:00,75.15,75.16,75.02,75.07,60660.0,69.4585,69.4677,69.3383,69.3846,60660.0
2020-09-02 14:05:00,75.07,75.17,75.07,75.17,36879.0,69.3846,69.477,69.3846,69.477,36879.0
2020-09-02 14:10:00,75.15,75.16,75.1,75.14,61311.0,69.4585,69.4677,69.4123,69.4493,61311.0
2020-09-02 14:15:00,75.14,75.22,75.13,75.21,41730.0,69.4493,69.5232,69.44,69.514,41730.0
2020-09-02 14:20:00,75.21,75.3,75.2,75.27,50432.0,69.514,69.5971,69.5047,69.5694,50432.0
2020-09-02 14:25:00,75.27,75.32,75.25,75.31,41220.0,69.5694,69.6156,69.5509,69.6064,41220.0
2020-09-02 14:30:00,75.31,75.34,75.26,75.27,42676.0,69.6064,69.6341,69.5602,69.5694,42676.0
2020-09-02 14:35:00,75.26,75.28,75.22,75.23,35079.0,69.5602,69.5787,69.5232,69.5324,35079.0
2020-09-02 14:40:00,75.23,75.28,75.23,75.26,38019.0,69.5324,69.5787,69.5324,69.5602,38019.0
2020-09-02 14:45:00,75.27,75.39,75.25,75.38,50310.0,69.5694,69.6803,69.5509,69.6711,50310.0
2020-09-02 14:50:00,75.38,75.44,75.37,75.43,34851.0,69.6711,69.7265,69.6618,69.7173,34851.0
2020-09-02 14:55:00,75.43,75.45,75.4,75.42,44563.0,69.7173,69.7358,69.6896,69.7081,44563.0
2020-09-02 15:00:00,75.42,75.47,75.38,75.46,48635.0,69.7081,69.7543,69.6711,69.745,48635.0
2020-09-02 15:05:00,75.45,75.45,75.37,75.43,41055.0,69.7358,69.7358,69.6618,69.7173,41055.0
2020-09-02 15:10:00,75.43,75.52,75.41,75.51,50765.0,69.7173,69.8005,69.6988,69.7912,50765.0
2020-09-02 15:15:00,75.51,75.53,75.48,75.52,48639.0,69.7912,69.8097,69.7635,69.8005,48639.0
2020-09-02 15:20:00,75.51,75.61,75.5,75.59,36869.0,69.7912,69.8837,69.782,69.8652,36869.0
2020-09-02 15:25:00,75.59,75.6,75.53,75.53,326502.0,69.8652,69.8744,69.8097,69.8097,326502.0
2020-09-02 15:30:00,75.54,75.67,75.5,75.62,63054.0,69.819,69.9391,69.782,69.8929,63054.0
2020-09-02 15:35:00,75.61,75.71,75.57,75.71,56043.0,69.8837,69.9761,69.8467,69.9761,56043.0
2020-09-02 15:40:00,75.72,75.82,75.67,75.77,60726.0,69.9853,70.0778,69.9391,70.0315,60726.0
2020-09-02 15:45:00,75.76,75.83,75.73,75.82,57224.0,70.0223,70.087,69.9946,70.0778,57224.0
2020-09-02 15:50:00,75.83,75.91,75.72,75.91,71269.0,70.087,70.1609,69.9853,70.1609,71269.0
2020-09-02 15:55:00,75.91,75.91,75.68,75.68,156337.0,70.1609,70.1609,69.9484,69.9484,156337.0
2020-09-03 09:30:00,75.45,75.65,75.41,75.41,127523.0,69.7358,69.9206,69.6988,69.6988,127523.0
2020-09-03 09:35:00,75.38,75.66,75.36,75.5,433705.0,69.6711,69.9299,69.6526,69.782,433705.0
2020-09-03 09:40:00,75.5,75.58,75.37,75.48,175972.0,69.782,69.8559,69.6618,69.7635,175972.0
2020-09-03 09:45:00,75.48,75.67,75.47,75.67,161391.0,69.7635,69.9391,69.7543,69.9391,161391.0
2020-09-03 09:50:00,75.67,75.67,75.32,75.38,77323.0,69.9391,69.9391,69.6156,69.6711,77323.0
2020-09-03 09:55:00,75.38,75.55,75.35,75.53,48641.0,69.6711,69.8282,69.6434,69.8097,48641.0
2020-09-03 10:00:00,75.51,75.51,75.34,75.36,40244.0,69.7912,69.7912,69.6341,69.6526,40244.0
2020-09-03 10:05:00,75.36,75.36,74.9,75.02,64193.0,69.6526,69.6526,69.2274,69.3383,64193.0
2020-09-03 10:10:00,75.01,75.17,74.98,75.15,51128.0,69.3291,69.477,69.3014,69.4585,51128.0
2020-09-03 10:15:00,75.14,75.17,74.9,74.95,39394.0,69.4493,69.477,69.2274,69.2737,39394.0
2020-09-03 10:20:00,74.98,75.0,74.63,74.7,71222.0,69.3014,69.3199,68.9779,69.0426,71222.0
2020-09-03 10:25:00,74.7,74.89,74.7,74.79,53291.0,69.0426,69.2182,69.0426,69.1258,53291.0
2020-09-03 10:30:00,74.81,74.92,74.64,74.81,83075.0,69.1443,69.2459,68.9871,69.1443,83075.0
2020-09-03 10:35:00,74.78,74.86,74.61,74.73,83797.0,69.1165,69.1905,68.9594,69.0703,83797.0
2020-09-03 10:40:00,74.75,74.84,74.68,74.7,30530.0,69.0888,69.172,69.0241,69.0426,30530.0
2020-09-03 10:45:00,74.7,74.77,74.5,74.5,54678.0,69.0426,69.1073,68.8577,68.8577,54678.0
2020-09-03 10:50:00,74.51,74.75,74.51,74.72,43773.0,68.867,69.0888,68.867,69.0611,43773.0
2020-09-03 10:55:00,74.71,74.71,74.52,74.63,33584.0,69.0518,69.0518,68.8762,68.9779,33584.0
2020-09-03 11:00:00,74.6,74.65,74.27,74.3,43733.0,68.9502,68.9964,68.6452,68.6729,43733.0
2020-09-03 11:05:00,74.3,74.34,73.99,74.1,117596.0,68.6729,68.7098,68.3864,68.488,117596.0
2020-09-03 11:10:00,74.11,74.2,74.0,74.02,46894.0,68.4973,68.5805,68.3956,68.4141,46894.0
2020-09-03 11:15:00,74.02,74.02,73.34,73.34,66061.0,68.4141,68.4141,67.7856,67.7856,66061.0
2020-09-03 11:20:00,73.34,73.63,73.33,73.61,61019.0,67.7856,68.0536,67.7763,68.0351,61019.0
2020-09-03 11:25:00,73.57,73.8,73.52,73.79,35047.0,67.9982,68.2107,67.952,68.2015,35047.0
2020-09-03 11:30:00,73.75,73.98,73.69,73.85,59854.0,68.1645,68.3771,68.1091,68.257,59854.0
2020-09-03 11:35:00,73.83,74.05,73.59,74.03,48491.0,68.2385,68.4418,68.0167,68.4233,48491.0
2020-09-03 11:40:00,74.03,74.16,74.03,74.04,30939.0,68.4233,68.5435,68.4233,68.4326,30939.0
2020-09-03 11:45:00,74.04,74.17,73.91,74.06,39888.0,68.4326,68.5527,68.3124,68.4511,39888.0
2020-09-03 11:50:00,74.08,74.33,74.06,74.33,59460.0,68.4695,68.7006,68.4511,68.7006,59460.0
2020-09-03 11:55:00,74.33,74.33,74.03,74.13,64636.0,68.7006,68.7006,68.4233,68.5158,64636.0
2020-09-03 12:00:00,74.15,74.24,74.0,74.19,47732.0,68.5342,68.6174,68.3956,68.5712,47732.0
2020-09-03 12:05:00,74.19,74.33,74.15,74.32,48730.0,68.5712,68.7006,68.5342,68.6914,48730.0
2020-09-03 12:10:00,74.33,74.38,74.23,74.3,45262.0,68.7006,68.7468,68.6082,68.6729,45262.0
2020-09-03 12:15:00,74.3,74.37,74.2,74.34,59494.0,68.6729,68.7376,68.5805,68.7098,59494.0
2020-09-03 12:20:00,74.34,74.34,74.2,74.2,24980.0,68.7098,68.7098,68.5805,68.5805,24980.0
2020-09-03 12:25:00,74.19,74.3,74.14,74.21,41906.0,68.5712,68.6729,68.525,68.5897,41906.0
2020-09-03 12:30:00,74.21,74.26,73.99,74.0,43353.0,68.5897,68.6359,68.3864,68.3956,43353.0
2020-09-03 12:35:00,73.97,74.2,73.89,74.11,41712.0,68.3679,68.5805,68.2939,68.4973,41712.0
2020-09-03 12:40:00,74.1,74.12,73.92,73.94,37972.0,68.488,68.5065,68.3217,68.3401,37972.0
2020-09-03 12:45:00,73.94,74.04,73.81,73.84,56018.0,68.3401,68.4326,68.22,68.2477,56018.0
2020-09-03 12:50:00,73.85,73.95,73.81,73.91,25747.0,68.257,68.3494,68.22,68.3124,25747.0
2020-09-03 12:55:00,73.89,74.06,73.83,73.83,49045.0,68.2939,68.4511,68.2385,68.2385,49045.0
2020-09-03 13:00:00,73.84,73.89,73.61,73.65,38408.0,68.2477,68.2939,68.0351,68.0721,38408.0
2020-09-03 13:05:00,73.66,73.94,73.66,73.9,40165.0,68.0813,68.3401,68.0813,68.3032,40165.0
2020-09-03 13:10:00,73.89,74.09,73.89,74.09,51177.0,68.2939,68.4788,68.2939,68.4788,51177.0
2020-09-03 13:15:00,74.06,74.07,73.82,73.86,30247.0,68.4511,68.4603,68.2292,68.2662,30247.0
2020-09-03 13:20:00,73.87,73.98,73.8,73.93,27290.0,68.2754,68.3771,68.2107,68.3309,27290.0
2020-09-03 13:25:00,73.92,74.07,73.83,74.05,33390.0,68.3217,68.4603,68.2385,68.4418,33390.0
2020-09-03 13:30:00,74.03,74.04,73.68,73.7,53829.0,68.4233,68.4326,68.0998,68.1183,53829.0
2020-09-03 13:35:00,73.7,73.77,73.61,73.67,27721.0,68.1183,68.183,68.0351,68.0906,27721.0
2020-09-03 13:40:00,73.68,73.77,73.63,73.68,32693.0,68.0998,68.183,68.0536,68.0998,32693.0
2020-09-03 13:45:00,73.68,73.75,73.6,73.61,43453.0,68.0998,68.1645,68.0259,68.0351,43453.0
2020-09-03 13:50:00,73.61,73.95,73.61,73.95,37842.0,68.0351,68.3494,68.0351,68.3494,37842.0
2020-09-03 13:55:00,73.95,73.96,73.84,73.84,23747.0,68.3494,68.3586,68.2477,68.2477,23747.0
2020-09-03 14:00:00,73.83,73.96,73.77,73.92,27693.0,68.2385,68.3586,68.183,68.3217,27693.0
2020-09-03 14:05:00,73.91,73.98,73.84,73.91,38238.0,68.3124,68.3771,68.2477,68.3124,38238.0
2020-09-03 14:10:00,73.92,74.02,73.83,73.92,29457.0,68.3217,68.4141,68.2385,68.3217,29457.0
2020-09-03 14:15:00,73.93,73.93,73.74,73.76,38669.0,68.3309,68.3309,68.1553,68.1738,38669.0
2020-09-03 14:20:00,73.77,73.84,73.72,73.76,32283.0,68.183,68.2477,68.1368,68.1738,32283.0
2020-09-03 14:25:00,73.75,73.9,73.7,73.85,32575.0,68.1645,68.3032,68.1183,68.257,32575.0
2020-09-03 14:30:00,73.83,74.14,73.79,74.13,48162.0,68.2385,68.525,68.2015,68.5158,48162.0
2020-09-03 14:35:00,74.11,74.21,74.04,74.05,46503.0,68.4973,68.5897,68.4326,68.4418,46503.0
2020-09-03 14:40:00,74.04,74.09,73.87,73.9,44972.0,68.4326,68.4788,68.2754,68.3032,44972.0
2020-09-03 14:45:00,73.91,73.92,73.76,73.81,26485.0,68.3124,68.3217,68.1738,68.22,26485.0
2020-09-03 14:50:00,73.81,73.89,73.76,73.84,34103.0,68.22,68.2939,68.1738,68.2477,34103.0
2020-09-03 14:55:00,73.84,73.85,73.7,73.71,110053.0,68.2477,68.257,68.1183,68.1276,110053.0
2020-09-03 15:00:00,73.7,73.78,73.64,73.65,68656.0,68.1183,68.1923,68.0629,68.0721,68656.0
2020-09-03 15:05:00,73.63,73.79,73.62,73.67,44118.0,68.0536,68.2015,68.0444,68.0906,44118.0
2020-09-03 15:10:00,73.68,73.76,73.57,73.75,109600.0,68.0998,68.1738,67.9982,68.1645,109600.0
2020-09-03 15:15:00,73.76,73.76,73.62,73.63,87929.0,68.1738,68.1738,68.0444,68.0536,87929.0
2020-09-03 15:20:00,73.62,73.65,73.43,73.46,187519.0,68.0444,68.0721,67.8688,67.8965,187519.0
2020-09-03 15:25:00,73.45,73.62,73.37,73.5,47632.0,67.8873,68.0444,67.8133,67.9335,47632.0
2020-09-03 15:30:00,73.47,73.56,73.38,73.38,61418.0,67.9057,67.9889,67.8226,67.8226,61418.0
2020-09-03 15:35:00,73.38,73.79,73.38,73.7,52678.0,67.8226,68.2015,67.8226,68.1183,52678.0
2020-09-03 15:40:00,73.67,73.8,73.62,73.78,56587.0,68.0906,68.2107,68.0444,68.1923,56587.0
2020-09-03 15:45:00,73.8,73.84,73.59,73.59,97213.0,68.2107,68.2477,68.0167,68.0167,97213.0
2020-09-03 15:50:00,73.55,73.85,73.42,73.77,108170.0,67.9797,68.257,67.8595,68.183,108170.0
2020-09-03 15:55:00,73.77,73.86,73.72,73.75,178495.0,68.183,68.2662,68.1368,68.1645,178495.0
2020-09-04 09:30:00,74.72,74.76,74.49,74.76,122361.0,69.0611,69.098,68.8485,69.098,122361.0
2020-09-04 09:35:00,74.73,74.8,74.3,74.32,71562.0,69.0703,69.135,68.6729,68.6914,71562.0
2020-09-04 09:40:00,74.3,74.57,74.3,74.49,96133.0,68.6729,68.9224,68.6729,68.8485,96133.0
2020-09-04 09:45:00,74.51,74.56,74.23,74.3,78075.0,68.867,68.9132,68.6082,68.6729,78075.0
2020-09-04 09:50:00,74.29,74.41,73.92,74.03,59412.0,68.6636,68.7745,68.3217,68.4233,59412.0
2020-09-04 09:55:00,74.06,74.12,73.75,73.8,55988.0,68.4511,68.5065,68.1645,68.2107,55988.0
2020-09-04 10:00:00,73.81,74.16,73.81,74.02,21597.0,68.22,68.5435,68.22,68.4141,21597.0
2020-09-04 10:05:00,74.0,74.04,73.91,73.99,40479.0,68.3956,68.4326,68.3124,68.3864,40479.0
2020-09-04 10:10:00,73.96,74.04,73.56,73.57,42503.0,68.3586,68.4326,67.9889,67.9982,42503.0
2020-09-04 10:15:00,73.56,73.72,73.2,73.24,58991.0,67.9889,68.1368,67.6562,67.6932,58991.0
2020-09-04 10:20:00,73.25,73.44,73.08,73.24,61366.0,67.7024,67.878,67.5453,67.6932,61366.0
2020-09-04 10:25:00,73.24,73.39,72.87,72.91,76616.0,67.6932,67.8318,67.3512,67.3882,76616.0
2020-09-04 10:30:00,72.88,73.06,72.76,72.76,45740.0,67.3604,67.5268,67.2495,67.2495,45740.0
2020-09-04 10:35:00,72.74,72.83,72.2,72.57,92996.0,67.231,67.3142,66.7319,67.0739,92996.0
2020-09-04 10:40:00,72.53,72.57,72.03,72.12,60130.0,67.0369,67.0739,66.5748,66.658,60130.0
2020-09-04 10:45:00,72.14,72.74,72.14,72.73,38873.0,66.6765,67.231,66.6765,67.2218,38873.0
2020-09-04 10:50:00,72.71,72.71,72.35,72.5,34406.0,67.2033,67.2033,66.8706,67.0092,34406.0
2020-09-04 10:55:00,72.56,72.81,72.52,72.66,40285.0,67.0647,67.2957,67.0277,67.1571,40285.0
2020-09-04 11:00:00,72.67,72.73,72.38,72.65,87889.0,67.1663,67.2218,66.8983,67.1478,87889.0
2020-09-04 11:05:00,72.61,72.7,72.42,72.45,68465.0,67.1109,67.1941,66.9353,66.963,68465.0
2020-09-04 11:10:00,72.42,72.64,72.36,72.64,42113.0,66.9353,67.1386,66.8798,67.1386,42113.0
2020-09-04 11:15:00,72.63,72.75,72.51,72.73,35302.0,67.1294,67.2403,67.0184,67.2218,35302.0
2020-09-04 11:20:00,72.69,72.77,72.54,72.57,37116.0,67.1848,67.2588,67.0462,67.0739,37116.0
2020-09-04 11:25:00,72.58,72.58,72.38,72.56,43307.0,67.0831,67.0831,66.8983,67.0647,43307.0
2020-09-04 11:30:00,72.55,72.8,72.54,72.8,41059.0,67.0554,67.2865,67.0462,67.2865,41059.0
2020-09-04 11:35:00,72.81,72.85,72.72,72.78,33835.0,67.2957,67.3327,67.2125,67.268,33835.0
2020-09-04 11:40:00,72.78,72.82,72.41,72.42,32272.0,67.268,67.305,66.926,66.9353,32272.0
2020-09-04 11:45:00,72.44,72.63,72.44,72.54,23593.0,66.9537,67.1294,66.9537,67.0462,23593.0
2020-09-04 11:50:00,72.58,72.85,72.47,72.85,25429.0,67.0831,67.3327,66.9815,67.3327,25429.0
2020-09-04 11:55:00,72.86,72.88,72.68,72.8,36079.0,67.3419,67.3604,67.1756,67.2865,36079.0
2020-09-04 12:00:00,72.79,72.92,72.72,72.73,36869.0,67.2772,67.3974,67.2125,67.2218,36869.0
2020-09-04 12:05:00,72.75,72.81,72.64,72.65,26930.0,67.2403,67.2957,67.1386,67.1478,26930.0
2020-09-04 12:10:00,72.66,72.83,72.66,72.8,26221.0,67.1571,67.3142,67.1571,67.2865,26221.0
2020-09-04 12:15:00,72.82,72.85,72.64,72.7,28695.0,67.305,67.3327,67.1386,67.1941,28695.0
2020-09-04 12:20:00,72.71,72.94,72.68,72.92,31691.0,67.2033,67.4159,67.1756,67.3974,31691.0
2020-09-04 12:25:00,72.93,73.16,72.91,73.14,37074.0,67.4066,67.6192,67.3882,67.6007,37074.0
2020-09-04 12:30:00,73.15,73.15,73.06,73.11,13436.0,67.61,67.61,67.5268,67.573,13436.0
2020-09-04 12:35:00,73.11,73.17,73.07,73.09,31738.0,67.573,67.6285,67.536,67.5545,31738.0
2020-09-04 12:40:00,73.1,73.23,73.06,73.16,62143.0,67.5638,67.6839,67.5268,67.6192,62143.0
2020-09-04 12:45:00,73.16,73.32,73.1,73.18,44426.0,67.6192,67.7671,67.5638,67.6377,44426.0
2020-09-04 12:50:00,73.16,73.23,73.02,73.15,19508.0,67.6192,67.6839,67.4898,67.61,19508.0
2020-09-04 12:55:00,73.14,73.19,73.07,73.18,17523.0,67.6007,67.6469,67.536,67.6377,17523.0
2020-09-04 13:00:00,73.15,73.16,72.99,73.01,18303.0,67.61,67.6192,67.4621,67.4806,18303.0
2020-09-04 13:05:00,73.01,73.09,72.99,73.08,16334.0,67.4806,67.5545,67.4621,67.5453,16334.0
2020-09-04 13:10:00,73.05,73.09,72.99,73.08,19608.0,67.5175,67.5545,67.4621,67.5453,19608.0
2020-09-04 13:15:00,73.08,73.08,72.84,72.85,18030.0,67.5453,67.5453,67.3235,67.3327,18030.0
2020-09-04 13:20:00,72.82,72.95,72.82,72.92,18531.0,67.305,67.4251,67.305,67.3974,18531.0
2020-09-04 13:25:00,72.9,72.99,72.86,72.88,26634.0,67.3789,67.4621,67.3419,67.3604,26634.0
2020-09-04 13:30:00,72.87,72.87,72.72,72.79,27384.0,67.3512,67.3512,67.2125,67.2772,27384.0
2020-09-04 13:35:00,72.81,72.95,72.73,72.93,27575.0,67.2957,67.4251,67.2218,67.4066,27575.0
2020-09-04 13:40:00,72.92,72.95,72.83,72.9,17177.0,67.3974,67.4251,67.3142,67.3789,17177.0
2020-09-04 13:45:00,72.87,73.05,72.87,73.0,42574.0,67.3512,67.5175,67.3512,67.4713,42574.0
2020-09-04 13:50:00,72.98,73.07,72.87,73.06,17205.0,67.4528,67.536,67.3512,67.5268,17205.0
2020-09-04 13:55:00,73.05,73.13,73.03,73.11,25116.0,67.5175,67.5915,67.4991,67.573,25116.0
2020-09-04 14:00:00,73.09,73.18,73.04,73.05,25246.0,67.5545,67.6377,67.5083,67.5175,25246.0
2020-09-04 14:05:00,73.07,73.21,73.03,73.1,27844.0,67.536,67.6654,67.4991,67.5638,27844.0
2020-09-04 14:10:00,73.1,73.15,73.0,73.01,25424.0,67.5638,67.61,67.4713,67.4806,25424.0
2020-09-04 14:15:00,73.02,73.2,72.98,73.18,32587.0,67.4898,67.6562,67.4528,67.6377,32587.0
2020-09-04 14:20:00,73.16,73.27,73.11,73.21,33129.0,67.6192,67.7209,67.573,67.6654,33129.0
2020-09-04 14:25:00,73.21,73.32,73.19,73.31,38944.0,67.6654,67.7671,67.6469,67.7579,38944.0
2020-09-04 14:30:00,73.3,73.33,73.23,73.32,25014.0,67.7486,67.7763,67.6839,67.7671,25014.0
2020-09-04 14:35:00,73.34,73.58,73.34,73.57,35062.0,67.7856,68.0074,67.7856,67.9982,35062.0
2020-09-04 14:40:00,73.58,73.67,73.58,73.64,22047.0,68.0074,68.0906,68.0074,68.0629,22047.0
2020-09-04 14:45:00,73.65,73.83,73.63,73.68,41953.0,68.0721,68.2385,68.0536,68.0998,41953.0
2020-09-04 14:50:00,73.68,73.73,73.55,73.57,39330.0,68.0998,68.146,67.9797,67.9982,39330.0
2020-09-04 14:55:00,73.59,73.81,73.59,73.8,36432.0,68.0167,68.22,68.0167,68.2107,36432.0
2020-09-04 15:00:00,73.8,73.82,73.67,73.81,30694.0,68.2107,68.2292,68.0906,68.22,30694.0
2020-09-04 15:05:00,73.78,73.85,73.72,73.77,18813.0,68.1923,68.257,68.1368,68.183,18813.0
2020-09-04 15:10:00,73.78,73.78,73.58,73.59,31464.0,68.1923,68.1923,68.0074,68.0167,31464.0
2020-09-04 15:15:00,73.6,73.86,73.58,73.79,29457.0,68.0259,68.2662,68.0074,68.2015,29457.0
2020-09-04 15:20:00,73.78,73.88,73.78,73.87,23031.0,68.1923,68.2847,68.1923,68.2754,23031.0
2020-09-04 15:25:00,73.87,73.92,73.73,73.8,35623.0,68.2754,68.3217,68.146,68.2107,35623.0
2020-09-04 15:30:00,73.8,73.83,73.61,73.68,48759.0,68.2107,68.2385,68.0351,68.0998,48759.0
2020-09-04 15:35:00,73.71,73.73,73.39,73.46,90325.0,68.1276,68.146,67.8318,67.8965,90325.0
2020-09-04 15:40:00,73.48,73.54,73.41,73.43,43639.0,67.915,67.9704,67.8503,67.8688,43639.0
2020-09-04 15:45:00,73.43,73.64,73.29,73.29,77314.0,67.8688,68.0629,67.7394,67.7394,77314.0
2020-09-04 15:50:00,73.27,73.53,73.24,73.5,50855.0,67.7209,67.9612,67.6932,67.9335,50855.0
2020-09-04 15:55:00,73.51,73.53,73.34,73.37,70907.0,67.9427,67.9612,67.7856,67.8133,70907.0
2020-09-08 09:30:00,72.47,72.51,71.87,71.97,153525.0,66.9815,67.0184,66.4269,66.5193,153525.0
2020-09-08 09:35:00,71.92,72.18,71.89,72.01,49191.0,66.4731,66.7134,66.4454,66.5563,49191.0
2020-09-08 09:40:00,71.99,71.99,71.56,71.6,48949.0,66.5378,66.5378,66.1404,66.1774,48949.0
2020-09-08 09:45:00,71.58,71.95,71.46,71.63,46845.0,66.1589,66.5009,66.048,66.2051,46845.0
2020-09-08 09:50:00,71.6,71.96,71.56,71.82,43478.0,66.1774,66.5101,66.1404,66.3807,43478.0
2020-09-08 09:55:00,71.83,72.28,71.83,72.2,27155.0,66.3899,66.8059,66.3899,66.7319,27155.0
2020-09-08 10:00:00,72.22,72.25,71.82,71.84,49798.0,66.7504,66.7781,66.3807,66.3992,49798.0
2020-09-08 10:05:00,71.79,71.97,71.65,71.95,105965.0,66.353,66.5193,66.2236,66.5009,105965.0
2020-09-08 10:10:00,71.93,72.04,71.8,71.96,40505.0,66.4824,66.584,66.3622,66.5101,40505.0
2020-09-08 10:15:00,71.96,71.98,71.76,71.78,46542.0,66.5101,66.5286,66.3252,66.3437,46542.0
2020-09-08 10:20:00,71.75,72.05,71.66,72.04,17155.0,66.316,66.5933,66.2328,66.584,17155.0
2020-09-08 10:25:00,72.07,72.24,72.07,72.22,62644.0,66.6118,66.7689,66.6118,66.7504,62644.0
2020-09-08 10:30:00,72.14,72.23,72.03,72.19,42136.0,66.6765,66.7597,66.5748,66.7227,42136.0
2020-09-08 10:35:00,72.23,72.33,72.09,72.33,104980.0,66.7597,66.8521,66.6303,66.8521,104980.0
2020-09-08 10:40:00,72.34,72.34,71.89,72.03,23814.0,66.8613,66.8613,66.4454,66.5748,23814.0
2020-09-08 10:45:00,72.03,72.03,71.72,71.72,16894.0,66.5748,66.5748,66.2883,66.2883,16894.0
2020-09-08 10:50:00,71.7,71.92,71.68,71.78,23463.0,66.2698,66.4731,66.2513,66.3437,23463.0
2020-09-08 10:55:00,71.8,71.92,71.73,71.78,34882.0,66.3622,66.4731,66.2975,66.3437,34882.0
2020-09-08 11:00:00,71.78,72.09,71.66,72.09,29397.0,66.3437,66.6303,66.2328,66.6303,29397.0
2020-09-08 11:05:00,72.09,72.14,71.9,72.13,26314.0,66.6303,66.6765,66.4546,66.6672,26314.0
2020-09-08 11:10:00,72.15,72.2,72.04,72.17,29439.0,66.6857,66.7319,66.584,66.7042,29439.0
2020-09-08 11:15:00,72.17,72.25,72.12,72.21,19710.0,66.7042,66.7781,66.658,66.7412,19710.0
2020-09-08 11:20:00,72.22,72.26,72.02,72.04,32436.0,66.7504,66.7874,66.5656,66.584,32436.0
2020-09-08 11:25:00,72.06,72.11,71.96,72.01,24335.0,66.6025,66.6487,66.5101,66.5563,24335.0
2020-09-08 11:30:00,71.99,72.07,71.83,71.98,33845.0,66.5378,66.6118,66.3899,66.5286,33845.0
2020-09-08 11:35:00,71.99,72.05,71.93,71.94,15659.0,66.5378,66.5933,66.4824,66.4916,15659.0
2020-09-08 11:40:00,71.91,71.98,71.83,71.9,47315.0,66.4639,66.5286,66.3899,66.4546,47315.0
2020-09-08 11:45:00,71.89,71.91,71.79,71.84,28534.0,66.4454,66.4639,66.353,66.3992,28534.0
2020-09-08 11:50:00,71.88,71.9,71.72,71.73,38283.0,66.4362,66.4546,66.2883,66.2975,38283.0
2020-09-08 11:55:00,71.7,71.95,71.67,71.9,37635.0,66.2698,66.5009,66.2421,66.4546,37635.0
2020-09-08 12:00:00,71.89,72.07,71.87,72.01,35030.0,66.4454,66.6118,66.4269,66.5563,35030.0
2020-09-08 12:05:00,72.03,72.09,71.93,72.01,72683.0,66.5748,66.6303,66.4824,66.5563,72683.0
2020-09-08 12:10:00,72.02,72.11,72.0,72.02,48577.0,66.5656,66.6487,66.5471,66.5656,48577.0
2020-09-08 12:15:00,72.01,72.17,72.0,72.17,44323.0,66.5563,66.7042,66.5471,66.7042,44323.0
2020-09-08 12:20:00,72.16,72.38,72.15,72.35,34119.0,66.695,66.8983,66.6857,66.8706,34119.0
2020-09-08 12:25:00,72.36,72.36,72.2,72.21,29604.0,66.8798,66.8798,66.7319,66.7412,29604.0
2020-09-08 12:30:00,72.21,72.32,72.19,72.27,35792.0,66.7412,66.8428,66.7227,66.7966,35792.0
2020-09-08 12:35:00,72.25,72.3,72.2,72.2,16243.0,66.7781,66.8243,66.7319,66.7319,16243.0
2020-09-08 12:40:00,72.2,72.27,72.16,72.23,40722.0,66.7319,66.7966,66.695,66.7597,40722.0
2020-09-08 12:45:00,72.24,72.37,72.23,72.37,25081.0,66.7689,66.889,66.7597,66.889,25081.0
2020-09-08 12:50:00,72.36,72.4,72.34,72.39,22236.0,66.8798,66.9168,66.8613,66.9075,22236.0
2020-09-08 12:55:00,72.37,72.4,72.32,72.34,21835.0,66.889,66.9168,66.8428,66.8613,21835.0
2020-09-08 13:00:00,72.35,72.35,72.27,72.34,15202.0,66.8706,66.8706,66.7966,66.8613,15202.0
2020-09-08 13:05:00,72.34,72.41,72.3,72.32,18522.0,66.8613,66.926,66.8243,66.8428,18522.0
2020-09-08 13:10:00,72.32,72.49,72.31,72.49,21242.0,66.8428,67.0,66.8336,67.0,21242.0
2020-09-08 13:15:00,72.51,72.67,72.5,72.67,15437.0,67.0184,67.1663,67.0092,67.1663,15437.0
2020-09-08 13:20:00,72.65,72.68,72.58,72.65,15080.0,67.1478,67.1756,67.0831,67.1478,15080.0
2020-09-08 13:25:00,72.66,72.77,72.66,72.72,18812.0,67.1571,67.2588,67.1571,67.2125,18812.0
2020-09-08 13:30:00,72.7,72.75,72.62,72.63,43917.0,67.1941,67.2403,67.1201,67.1294,43917.0
2020-09-08 13:35:00,72.64,72.79,72.62,72.77,21240.0,67.1386,67.2772,67.1201,67.2588,21240.0
2020-09-08 13:40:00,72.77,72.85,72.74,72.81,12635.0,67.2588,67.3327,67.231,67.2957,12635.0
2020-09-08 13:45:00,72.83,72.84,72.71,72.74,20222.0,67.3142,67.3235,67.2033,67.231,20222.0
2020-09-08 13:50:00,72.73,72.77,72.68,72.73,14460.0,67.2218,67.2588,67.1756,67.2218,14460.0
2020-09-08 13:55:00,72.73,72.77,72.68,72.72,26528.0,67.2218,67.2588,67.1756,67.2125,26528.0
2020-09-08 14:00:00,72.74,72.79,72.7,72.73,35034.0,67.231,67.2772,67.1941,67.2218,35034.0
2020-09-08 14:05:00,72.74,72.78,72.67,72.72,70608.0,67.231,67.268,67.1663,67.2125,70608.0
2020-09-08 14:10:00,72.72,72.72,72.59,72.62,15119.0,67.2125,67.2125,67.0924,67.1201,15119.0
2020-09-08 14:15:00,72.61,72.63,72.49,72.53,35113.0,67.1109,67.1294,67.0,67.0369,35113.0
2020-09-08 14:20:00,72.52,72.56,72.43,72.45,39237.0,67.0277,67.0647,66.9445,66.963,39237.0
2020-09-08 14:25:00,72.46,72.49,72.36,72.37,29303.0,66.9722,67.0,66.8798,66.889,29303.0
2020-09-08 14:30:00,72.35,72.37,72.27,72.32,19238.0,66.8706,66.889,66.7966,66.8428,19238.0
2020-09-08 14:35:00,72.3,72.33,72.13,72.19,37185.0,66.8243,66.8521,66.6672,66.7227,37185.0
2020-09-08 14:40:00,72.21,72.24,72.01,72.02,24933.0,66.7412,66.7689,66.5563,66.5656,24933.0
2020-09-08 14:45:00,72.07,72.18,72.03,72.13,29262.0,66.6118,66.7134,66.5748,66.6672,29262.0
2020-09-08 14:50:00,72.11,72.12,71.87,71.95,43980.0,66.6487,66.658,66.4269,66.5009,43980.0
2020-09-08 14:55:00,71.95,72.25,71.91,72.19,76499.0,66.5009,66.7781,66.4639,66.7227,76499.0
2020-09-08 15:00:00,72.13,72.16,71.83,71.85,25176.0,66.6672,66.695,66.3899,66.4084,25176.0
2020-09-08 15:05:00,71.84,71.96,71.82,71.93,28541.0,66.3992,66.5101,66.3807,66.4824,28541.0
2020-09-08 15:10:00,71.93,72.12,71.93,72.08,27568.0,66.4824,66.658,66.4824,66.621,27568.0
2020-09-08 15:15:00,72.04,72.14,71.95,72.04,92528.0,66.584,66.6765,66.5009,66.584,92528.0
2020-09-08 15:20:00,72.03,72.14,72.02,72.09,30060.0,66.5748,66.6765,66.5656,66.6303,30060.0
2020-09-08 15:25:00,72.1,72.22,72.03,72.2,31080.0,66.6395,66.7504,66.5748,66.7319,31080.0
2020-09-08 15:30:00,72.19,72.27,71.99,72.0,41753.0,66.7227,66.7966,66.5378,66.5471,41753.0
2020-09-08 15:35:00,72.01,72.16,72.0,72.06,36198.0,66.5563,66.695,66.5471,66.6025,36198.0
2020-09-08 15:40:00,72.08,72.15,72.03,72.12,49387.0,66.621,66.6857,66.5748,66.658,49387.0
2020-09-08 15:45:00,72.12,72.12,71.83,72.03,68285.0,66.658,66.658,66.3899,66.5748,68285.0
2020-09-08 15:50:00,71.99,71.99,71.75,71.85,80042.0,66.5378,66.5378,66.316,66.4084,80042.0
2020-09-08 15:55:00,71.84,71.85,71.58,71.64,140969.0,66.3992,66.4084,66.1589,66.2143,140969.0
2020-09-09 09:30:00,72.31,72.35,72.12,72.23,102459.0,66.8336,66.8706,66.658,66.7597,102459.0
2020-09-09 09:35:00,72.26,72.48,72.14,72.16,59555.0,66.7874,66.9907,66.6765,66.695,59555.0
2020-09-09 09:40:00,72.17,72.34,72.09,72.25,30841.0,66.7042,66.8613,66.6303,66.7781,30841.0
2020-09-09 09:45:00,72.25,72.28,72.05,72.09,38147.0,66.7781,66.8059,66.5933,66.6303,38147.0
2020-09-09 09:50:00,72.11,72.44,72.11,72.39,28520.0,66.6487,66.9537,66.6487,66.9075,28520.0
2020-09-09 09:55:00,72.36,72.46,72.24,72.46,31089.0,66.8798,66.9722,66.7689,66.9722,31089.0
2020-09-09 10:00:00,72.47,72.53,72.4,72.48,36152.0,66.9815,67.0369,66.9168,66.9907,36152.0
2020-09-09 10:05:00,72.47,72.49,72.26,72.26,50753.0,66.9815,67.0,66.7874,66.7874,50753.0
2020-09-09 10:10:00,72.28,72.51,72.28,72.4,51551.0,66.8059,67.0184,66.8059,66.9168,51551.0
2020-09-09 10:15:00,72.47,72.52,72.33,72.34,31961.0,66.9815,67.0277,66.8521,66.8613,31961.0
2020-09-09 10:20:00,72.32,72.33,72.18,72.19,22395.0,66.8428,66.8521,66.7134,66.7227,22395.0
2020-09-09 10:25:00,72.2,72.26,72.07,72.07,27353.0,66.7319,66.7874,66.6118,66.6118,27353.0
2020-09-09 10:30:00,72.11,72.17,72.04,72.07,41204.0,66.6487,66.7042,66.584,66.6118,41204.0
2020-09-09 10:35:00,72.06,72.15,72.03,72.03,26128.0,66.6025,66.6857,66.5748,66.5748,26128.0
2020-09-09 10:40:00,72.05,72.14,71.97,72.04,40275.0,66.5933,66.6765,66.5193,66.584,40275.0
2020-09-09 10:45:00,72.08,72.08,71.88,71.89,55866.0,66.621,66.621,66.4362,66.4454,55866.0
2020-09-09 10:50:00,71.89,71.96,71.76,71.76,49196.0,66.4454,66.5101,66.3252,66.3252,49196.0
2020-09-09 10:55:00,71.75,71.88,71.73,71.88,45672.0,66.316,66.4362,66.2975,66.4362,45672.0
2020-09-09 11:00:00,71.92,72.24,71.92,72.22,30360.0,66.4731,66.7689,66.4731,66.7504,30360.0
2020-09-09 11:05:00,72.22,72.26,72.02,72.04,26385.0,66.7504,66.7874,66.5656,66.584,26385.0
2020-09-09 11:10:00,72.06,72.08,71.97,71.98,47096.0,66.6025,66.621,66.5193,66.5286,47096.0
2020-09-09 11:15:00,71.98,72.02,71.91,71.94,27821.0,66.5286,66.5656,66.4639,66.4916,27821.0
2020-09-09 11:20:00,71.95,72.13,71.93,72.11,43203.0,66.5009,66.6672,66.4824,66.6487,43203.0
2020-09-09 11:25:00,72.12,72.2,72.09,72.18,132489.0,66.658,66.7319,66.6303,66.7134,132489.0
2020-09-09 11:30:00,72.19,72.23,72.1,72.11,31287.0,66.7227,66.7597,66.6395,66.6487,31287.0
2020-09-09 11:35:00,72.13,72.21,72.08,72.2,22976.0,66.6672,66.7412,66.621,66.7319,22976.0
2020-09-09 11:40:00,72.2,72.27,72.16,72.26,22633.0,66.7319,66.7966,66.695,66.7874,22633.0
2020-09-09 11:45:00,72.28,72.3,72.19,72.23,29665.0,66.8059,66.8243,66.7227,66.7597,29665.0
2020-09-09 11:50:00,72.23,72.26,72.2,72.21,31817.0,66.7597,66.7874,66.7319,66.7412,31817.0
2020-09-09 11:55:00,72.21,72.22,72.06,72.07,52890.0,66.7412,66.7504,66.6025,66.6118,52890.0
2020-09-09 12:00:00,72.08,72.11,72.05,72.08,49799.0,66.621,66.6487,66.5933,66.621,49799.0
2020-09-09 12:05:00,72.08,72.13,72.04,72.1,30898.0,66.621,66.6672,66.584,66.6395,30898.0
2020-09-09 12:10:00,72.13,72.19,72.11,72.11,39605.0,66.6672,66.7227,66.6487,66.6487,39605.0
2020-09-09 12:15:00,72.13,72.19,72.11,72.15,18002.0,66.6672,66.7227,66.6487,66.6857,18002.0
2020-09-09 12:20:00,72.15,72.16,72.09,72.15,21366.0,66.6857,66.695,66.6303,66.6857,21366.0
2020-09-09 12:25:00,72.15,72.24,72.15,72.2,45181.0,66.6857,66.7689,66.6857,66.7319,45181.0
2020-09-09 12:30:00,72.21,72.3,72.19,72.24,27074.0,66.7412,66.8243,66.7227,66.7689,27074.0
2020-09-09 12:35:00,72.26,72.32,72.25,72.31,42270.0,66.7874,66.8428,66.7781,66.8336,42270.0
2020-09-09 12:40:00,72.3,72.36,72.27,72.35,47750.0,66.8243,66.8798,66.7966,66.8706,47750.0
2020-09-09 12:45:00,72.34,72.35,72.24,72.27,27648.0,66.8613,66.8706,66.7689,66.7966,27648.0
2020-09-09 12:50:00,72.28,72.29,72.22,72.23,17121.0,66.8059,66.8151,66.7504,66.7597,17121.0
2020-09-09 12:55:00,72.23,72.27,72.22,72.23,58019.0,66.7597,66.7966,66.7504,66.7597,58019.0
2020-09-09 13:00:00,72.23,72.38,72.23,72.38,31318.0,66.7597,66.8983,66.7597,66.8983,31318.0
2020-09-09 13:05:00,72.38,72.53,72.37,72.52,27132.0,66.8983,67.0369,66.889,67.0277,27132.0
2020-09-09 13:10:00,72.52,72.57,72.51,72.52,25407.0,67.0277,67.0739,67.0184,67.0277,25407.0
2020-09-09 13:15:00,72.51,72.53,72.44,72.47,23164.0,67.0184,67.0369,66.9537,66.9815,23164.0
2020-09-09 13:20:00,72.47,72.55,72.45,72.46,29053.0,66.9815,67.0554,66.963,66.9722,29053.0
2020-09-09 13:25:00,72.47,72.51,72.44,72.49,22854.0,66.9815,67.0184,66.9537,67.0,22854.0
2020-09-09 13:30:00,72.49,72.58,72.47,72.57,21321.0,67.0,67.0831,66.9815,67.0739,21321.0
2020-09-09 13:35:00,72.58,72.62,72.55,72.6,14082.0,67.0831,67.1201,67.0554,67.1016,14082.0
2020-09-09 13:40:00,72.61,72.62,72.51,72.52,11454.0,67.1109,67.1201,67.0184,67.0277,11454.0
2020-09-09 13:45:00,72.49,72.55,72.47,72.53,13817.0,67.0,67.0554,66.9815,67.0369,13817.0
2020-09-09 13:50:00,72.52,72.55,72.48,72.5,27442.0,67.0277,67.0554,66.9907,67.0092,27442.0
2020-09-09 13:55:00,72.51,72.53,72.47,72.49,16916.0,67.0184,67.0369,66.9815,67.0,16916.0
2020-09-09 14:00:00,72.5,72.53,72.44,72.48,29678.0,67.0092,67.0369,66.9537,66.9907,29678.0
2020-09-09 14:05:00,72.48,72.62,72.47,72.6,23722.0,66.9907,67.1201,66.9815,67.1016,23722.0
2020-09-09 14:10:00,72.6,72.62,72.53,72.55,29444.0,67.1016,67.1201,67.0369,67.0554,29444.0
2020-09-09 14:15:00,72.56,72.57,72.48,72.49,24085.0,67.0647,67.0739,66.9907,67.0,24085.0
2020-09-09 14:20:00,72.47,72.5,72.4,72.42,19603.0,66.9815,67.0092,66.9168,66.9353,19603.0
2020-09-09 14:25:00,72.43,72.46,72.31,72.37,34368.0,66.9445,66.9722,66.8336,66.889,34368.0
2020-09-09 14:30:00,72.39,72.58,72.39,72.55,39250.0,66.9075,67.0831,66.9075,67.0554,39250.0
2020-09-09 14:35:00,72.54,72.58,72.53,72.56,19801.0,67.0462,67.0831,67.0369,67.0647,19801.0
2020-09-09 14:40:00,72.55,72.59,72.53,72.57,28775.0,67.0554,67.0924,67.0369,67.0739,28775.0
2020-09-09 14:45:00,72.56,72.57,72.48,72.53,25119.0,67.0647,67.0739,66.9907,67.0369,25119.0
2020-09-09 14:50:00,72.54,72.58,72.52,72.54,47527.0,67.0462,67.0831,67.0277,67.0462,47527.0
2020-09-09 14:55:00,72.53,72.59,72.53,72.54,25589.0,67.0369,67.0924,67.0369,67.0462,25589.0
2020-09-09 15:00:00,72.56,72.66,72.54,72.64,23984.0,67.0647,67.1571,67.0462,67.1386,23984.0
2020-09-09 15:05:00,72.64,72.65,72.6,72.62,16323.0,67.1386,67.1478,67.1016,67.1201,16323.0
2020-09-09 15:10:00,72.63,72.66,72.57,72.59,36413.0,67.1294,67.1571,67.0739,67.0924,36413.0
2020-09-09 15:15:00,72.6,72.67,72.59,72.66,62678.0,67.1016,67.1663,67.0924,67.1571,62678.0
2020-09-09 15:20:00,72.68,72.75,72.67,72.72,33859.0,67.1756,67.2403,67.1663,67.2125,33859.0
2020-09-09 15:25:00,72.71,72.72,72.63,72.66,33703.0,67.2033,67.2125,67.1294,67.1571,33703.0
2020-09-09 15:30:00,72.66,72.69,72.56,72.57,243987.0,67.1571,67.1848,67.0647,67.0739,243987.0
2020-09-09 15:35:00,72.57,72.61,72.5,72.5,41758.0,67.0739,67.1109,67.0092,67.0092,41758.0
2020-09-09 15:40:00,72.49,72.54,72.44,72.49,79004.0,67.0,67.0462,66.9537,67.0,79004.0
2020-09-09 15:45:00,72.5,72.51,72.42,72.48,44333.0,67.0092,67.0184,66.9353,66.9907,44333.0
2020-09-09 15:50:00,72.48,72.56,72.37,72.55,76409.0,66.9907,67.0647,66.889,67.0554,76409.0
2020-09-09 15:55:00,72.54,72.54,72.31,72.43,126132.0,67.0462,67.0462,66.8336,66.9445,126132.0
2020-09-10 09:30:00,72.71,72.95,72.64,72.95,66597.0,67.2033,67.4251,67.1386,67.4251,66597.0
2020-09-10 09:35:00,72.92,72.93,72.73,72.87,21761.0,67.3974,67.4066,67.2218,67.3512,21761.0
2020-09-10 09:40:00,72.88,72.98,72.84,72.92,21648.0,67.3604,67.4528,67.3235,67.3974,21648.0
2020-09-10 09:45:00,72.92,73.04,72.83,72.83,46686.0,67.3974,67.5083,67.3142,67.3142,46686.0
2020-09-10 09:50:00,72.84,72.95,72.7,72.82,19654.0,67.3235,67.4251,67.1941,67.305,19654.0
2020-09-10 09:55:00,72.81,72.92,72.62,72.62,24165.0,67.2957,67.3974,67.1201,67.1201,24165.0
2020-09-10 10:00:00,72.67,72.83,72.62,72.83,58749.0,67.1663,67.3142,67.1201,67.3142,58749.0
2020-09-10 10:05:00,72.84,72.88,72.65,72.65,23234.0,67.3235,67.3604,67.1478,67.1478,23234.0
2020-09-10 10:10:00,72.65,72.67,72.55,72.62,16757.0,67.1478,67.1663,67.0554,67.1201,16757.0
2020-09-10 10:15:00,72.66,72.77,72.64,72.75,22670.0,67.1571,67.2588,67.1386,67.2403,22670.0
2020-09-10 10:20:00,72.75,72.75,72.51,72.51,18709.0,67.2403,67.2403,67.0184,67.0184,18709.0
2020-09-10 10:25:00,72.47,72.47,72.32,72.34,17993.0,66.9815,66.9815,66.8428,66.8613,17993.0
2020-09-10 10:30:00,72.33,72.49,72.3,72.34,24303.0,66.8521,67.0,66.8243,66.8613,24303.0
2020-09-10 10:35:00,72.36,72.49,72.33,72.47,15351.0,66.8798,67.0,66.8521,66.9815,15351.0
2020-09-10 10:40:00,72.48,72.52,72.35,72.43,31463.0,66.9907,67.0277,66.8706,66.9445,31463.0
2020-09-10 10:45:00,72.4,72.43,72.1,72.2,49026.0,66.9168,66.9445,66.6395,66.7319,49026.0
2020-09-10 10:50:00,72.22,72.37,72.19,72.34,23939.0,66.7504,66.889,66.7227,66.8613,23939.0
2020-09-10 10:55:00,72.34,72.34,71.95,71.99,50596.0,66.8613,66.8613,66.5009,66.5378,50596.0
2020-09-10 11:00:00,71.99,72.17,71.86,72.17,58425.0,66.5378,66.7042,66.4177,66.7042,58425.0
2020-09-10 11:05:00,72.17,72.29,72.12,72.27,39743.0,66.7042,66.8151,66.658,66.7966,39743.0
2020-09-10 11:10:00,72.25,72.36,72.13,72.31,37006.0,66.7781,66.8798,66.6672,66.8336,37006.0
2020-09-10 11:15:00,72.3,72.34,72.06,72.24,97741.0,66.8243,66.8613,66.6025,66.7689,97741.0
2020-09-10 11:20:00,72.25,72.37,72.21,72.35,65604.0,66.7781,66.889,66.7412,66.8706,65604.0
2020-09-10 11:25:00,72.33,72.39,72.28,72.37,37712.0,66.8521,66.9075,66.8059,66.889,37712.0
2020-09-10 11:30:00,72.37,72.37,72.19,72.2,25931.0,66.889,66.889,66.7227,66.7319,25931.0
2020-09-10 11:35:00,72.22,72.32,72.2,72.25,21559.0,66.7504,66.8428,66.7319,66.7781,21559.0
2020-09-10 11:40:00,72.27,72.34,72.22,72.26,29334.0,66.7966,66.8613,66.7504,66.7874,29334.0
2020-09-10 11:45:00,72.27,72.34,72.15,72.34,30986.0,66.7966,66.8613,66.6857,66.8613,30986.0
2020-09-10 11:50:00,72.34,72.4,72.32,72.33,20578.0,66.8613,66.9168,66.8428,66.8521,20578.0
2020-09-10 11:55:00,72.29,72.31,72.12,72.17,55501.0,66.8151,66.8336,66.658,66.7042,55501.0
2020-09-10 12:00:00,72.19,72.38,72.15,72.26,38166.0,66.7227,66.8983,66.6857,66.7874,38166.0
2020-09-10 12:05:00,72.27,72.36,72.23,72.28,57934.0,66.7966,66.8798,66.7597,66.8059,57934.0
2020-09-10 12:10:00,72.26,72.35,72.23,72.24,18897.0,66.7874,66.8706,66.7597,66.7689,18897.0
2020-09-10 12:15:00,72.21,72.3,72.15,72.24,34652.0,66.7412,66.8243,66.6857,66.7689,34652.0
2020-09-10 12:20:00,72.23,72.24,72.05,72.13,48461.0,66.7597,66.7689,66.5933,66.6672,48461.0
2020-09-10 12:25:00,72.12,72.23,72.09,72.23,19318.0,66.658,66.7597,66.6303,66.7597,19318.0
2020-09-10 12:30:00,72.2,72.31,72.19,72.2,34072.0,66.7319,66.8336,66.7227,66.7319,34072.0
2020-09-10 12:35:00,72.18,72.19,71.97,72.0,35030.0,66.7134,66.7227,66.5193,66.5471,35030.0
2020-09-10 12:40:00,71.99,72.08,71.97,71.97,216184.0,66.5378,66.621,66.5193,66.5193,216184.0
2020-09-10 12:45:00,71.96,72.05,71.93,72.02,31427.0,66.5101,66.5933,66.4824,66.5656,31427.0
2020-09-10 12:50:00,72.01,72.18,72.0,72.14,28787.0,66.5563,66.7134,66.5471,66.6765,28787.0
2020-09-10 12:55:00,72.16,72.2,72.12,72.17,37060.0,66.695,66.7319,66.658,66.7042,37060.0
2020-09-10 13:00:00,72.17,72.27,72.11,72.23,22187.0,66.7042,66.7966,66.6487,66.7597,22187.0
2020-09-10 13:05:00,72.23,72.28,72.2,72.27,20110.0,66.7597,66.8059,66.7319,66.7966,20110.0
2020-09-10 13:10:00,72.29,72.31,72.22,72.25,14055.0,66.8151,66.8336,66.7504,66.7781,14055.0
2020-09-10 13:15:00,72.25,72.37,72.24,72.36,25681.0,66.7781,66.889,66.7689,66.8798,25681.0
2020-09-10 13:20:00,72.36,72.41,72.34,72.34,9423.0,66.8798,66.926,66.8613,66.8613,9423.0
2020-09-10 13:25:00,72.35,72.37,72.21,72.24,23184.0,66.8706,66.889,66.7412,66.7689,23184.0
2020-09-10 13:30:00,72.27,72.39,72.26,72.35,30543.0,66.7966,66.9075,66.7874,66.8706,30543.0
2020-09-10 13:35:00,72.36,72.4,72.24,72.24,16238.0,66.8798,66.9168,66.7689,66.7689,16238.0
2020-09-10 13:40:00,72.25,72.29,72.2,72.22,17556.0,66.7781,66.8151,66.7319,66.7504,17556.0
2020-09-10 13:45:00,72.23,72.28,72.2,72.24,13146.0,66.7597,66.8059,66.7319,66.7689,13146.0
2020-09-10 13:50:00,72.25,72.27,72.1,72.12,28221.0,66.7781,66.7966,66.6395,66.658,28221.0
2020-09-10 13:55:00,72.13,72.19,72.07,72.12,23232.0,66.6672,66.7227,66.6118,66.658,23232.0
2020-09-10 14:00:00,72.1,72.27,72.08,72.27,62847.0,66.6395,66.7966,66.621,66.7966,62847.0
2020-09-10 14:05:00,72.27,72.28,72.17,72.2,48266.0,66.7966,66.8059,66.7042,66.7319,48266.0
2020-09-10 14:10:00,72.22,72.25,72.12,72.14,21796.0,66.7504,66.7781,66.658,66.6765,21796.0
2020-09-10 14:15:00,72.14,72.14,71.92,71.99,37366.0,66.6765,66.6765,66.4731,66.5378,37366.0
2020-09-10 14:20:00,71.99,72.06,71.84,71.84,49329.0,66.5378,66.6025,66.3992,66.3992,49329.0
2020-09-10 14:25:00,71.85,71.97,71.63,71.63,48022.0,66.4084,66.5193,66.2051,66.2051,48022.0
2020-09-10 14:30:00,71.64,71.89,71.62,71.81,90141.0,66.2143,66.4454,66.1958,66.3715,90141.0
2020-09-10 14:35:00,71.78,71.92,71.75,71.88,49381.0,66.3437,66.4731,66.316,66.4362,49381.0
2020-09-10 14:40:00,71.88,71.88,71.66,71.67,28171.0,66.4362,66.4362,66.2328,66.2421,28171.0
2020-09-10 14:45:00,71.67,71.92,71.67,71.9,76736.0,66.2421,66.4731,66.2421,66.4546,76736.0
2020-09-10 14:50:00,71.89,71.92,71.69,71.71,44238.0,66.4454,66.4731,66.2605,66.279,44238.0
2020-09-10 14:55:00,71.73,72.01,71.73,71.97,60088.0,66.2975,66.5563,66.2975,66.5193,60088.0
2020-09-10 15:00:00,71.98,72.0,71.82,71.84,45222.0,66.5286,66.5471,66.3807,66.3992,45222.0
2020-09-10 15:05:00,71.85,71.92,71.69,71.7,91450.0,66.4084,66.4731,66.2605,66.2698,91450.0
2020-09-10 15:10:00,71.7,71.79,71.59,71.7,78072.0,66.2698,66.353,66.1681,66.2698,78072.0
2020-09-10 15:15:00,71.69,71.7,71.5,71.5,72858.0,66.2605,66.2698,66.0849,66.0849,72858.0
2020-09-10 15:20:00,71.49,71.64,71.45,71.47,40605.0,66.0757,66.2143,66.0387,66.0572,40605.0
2020-09-10 15:25:00,71.47,71.62,71.38,71.59,153666.0,66.0572,66.1958,65.974,66.1681,153666.0
2020-09-10 15:30:00,71.57,71.66,71.48,71.61,60623.0,66.1496,66.2328,66.0665,66.1866,60623.0
2020-09-10 15:35:00,71.62,71.68,71.47,71.68,62564.0,66.1958,66.2513,66.0572,66.2513,62564.0
2020-09-10 15:40:00,71.69,71.87,71.65,71.77,44913.0,66.2605,66.4269,66.2236,66.3345,44913.0
2020-09-10 15:45:00,71.76,71.78,71.49,71.55,72084.0,66.3252,66.3437,66.0757,66.1312,72084.0
2020-09-10 15:50:00,71.55,71.69,71.47,71.64,97468.0,66.1312,66.2605,66.0572,66.2143,97468.0
2020-09-10 15:55:00,71.63,71.69,71.4,71.43,153164.0,66.2051,66.2605,65.9925,66.0202,153164.0
2020-09-11 09:30:00,71.81,71.88,71.45,71.47,80810.0,66.3715,66.4362,66.0387,66.0572,80810.0
2020-09-11 09:35:00,71.47,71.66,71.39,71.58,29974.0,66.0572,66.2328,65.9833,66.1589,29974.0
2020-09-11 09:40:00,71.55,71.62,71.4,71.59,11680.0,66.1312,66.1958,65.9925,66.1681,11680.0
2020-09-11 09:45:00,71.58,71.66,71.52,71.65,34792.0,66.1589,66.2328,66.1034,66.2236,34792.0
2020-09-11 09:50:00,71.63,71.71,71.48,71.5,28506.0,66.2051,66.279,66.0665,66.0849,28506.0
2020-09-11 09:55:00,71.5,71.52,71.21,71.28,32435.0,66.0849,66.1034,65.8169,65.8816,32435.0
2020-09-11 10:00:00,71.26,71.56,71.22,71.55,36542.0,65.8631,66.1404,65.8261,66.1312,36542.0
2020-09-11 10:05:00,71.54,71.73,71.5,71.56,39664.0,66.1219,66.2975,66.0849,66.1404,39664.0
2020-09-11 10:10:00,71.57,71.58,71.35,71.56,27921.0,66.1496,66.1589,65.9463,66.1404,27921.0
2020-09-11 10:15:00,71.53,71.68,71.41,71.6,51525.0,66.1127,66.2513,66.0018,66.1774,51525.0
2020-09-11 10:20:00,71.59,71.69,71.54,71.65,20821.0,66.1681,66.2605,66.1219,66.2236,20821.0
2020-09-11 10:25:00,71.66,71.73,71.5,71.54,19438.0,66.2328,66.2975,66.0849,66.1219,19438.0
2020-09-11 10:30:00,71.55,71.63,71.38,71.38,22241.0,66.1312,66.2051,65.974,65.974,22241.0
2020-09-11 10:35:00,71.41,71.48,71.27,71.43,36300.0,66.0018,66.0665,65.8724,66.0202,36300.0
2020-09-11 10:40:00,71.43,71.58,71.42,71.57,8480.0,66.0202,66.1589,66.011,66.1496,8480.0
2020-09-11 10:45:00,71.59,71.7,71.58,71.69,27352.0,66.1681,66.2698,66.1589,66.2605,27352.0
2020-09-11 10:50:00,71.67,71.71,71.6,71.62,35804.0,66.2421,66.279,66.1774,66.1958,35804.0
2020-09-11 10:55:00,71.63,71.65,71.47,71.47,20900.0,66.2051,66.2236,66.0572,66.0572,20900.0
2020-09-11 11:00:00,71.48,71.69,71.46,71.68,26084.0,66.0665,66.2605,66.048,66.2513,26084.0
2020-09-11 11:05:00,71.67,71.78,71.67,71.76,12154.0,66.2421,66.3437,66.2421,66.3252,12154.0
2020-09-11 11:10:00,71.76,71.76,71.64,71.67,52731.0,66.3252,66.3252,66.2143,66.2421,52731.0
2020-09-11 11:15:00,71.67,71.75,71.59,71.69,61074.0,66.2421,66.316,66.1681,66.2605,61074.0
2020-09-11 11:20:00,71.67,71.68,71.45,71.54,62642.0,66.2421,66.2513,66.0387,66.1219,62642.0
2020-09-11 11:25:00,71.55,71.57,71.45,71.56,37510.0,66.1312,66.1496,66.0387,66.1404,37510.0
2020-09-11 11:30:00,71.53,71.53,71.38,71.38,20558.0,66.1127,66.1127,65.974,65.974,20558.0
2020-09-11 11:35:00,71.39,71.42,71.36,71.39,34534.0,65.9833,66.011,65.9555,65.9833,34534.0
2020-09-11 11:40:00,71.41,71.44,71.36,71.42,50214.0,66.0018,66.0295,65.9555,66.011,50214.0
2020-09-11 11:45:00,71.42,71.45,71.36,71.41,22000.0,66.011,66.0387,65.9555,66.0018,22000.0
2020-09-11 11:50:00,71.41,71.46,71.36,71.39,22908.0,66.0018,66.048,65.9555,65.9833,22908.0
2020-09-11 11:55:00,71.39,71.46,71.38,71.38,12845.0,65.9833,66.048,65.974,65.974,12845.0
2020-09-11 12:00:00,71.38,71.5,71.32,71.48,37231.0,65.974,66.0849,65.9186,66.0665,37231.0
2020-09-11 12:05:00,71.47,71.56,71.46,71.55,19258.0,66.0572,66.1404,66.048,66.1312,19258.0
2020-09-11 12:10:00,71.52,71.59,71.5,71.56,24280.0,66.1034,66.1681,66.0849,66.1404,24280.0
2020-09-11 12:15:00,71.57,71.6,71.49,71.56,25840.0,66.1496,66.1774,66.0757,66.1404,25840.0
2020-09-11 12:20:00,71.57,71.64,71.56,71.61,18085.0,66.1496,66.2143,66.1404,66.1866,18085.0
2020-09-11 12:25:00,71.61,71.63,71.54,71.56,17920.0,66.1866,66.2051,66.1219,66.1404,17920.0
2020-09-11 12:30:00,71.55,71.55,71.37,71.39,54326.0,66.1312,66.1312,65.9648,65.9833,54326.0
2020-09-11 12:35:00,71.4,71.46,71.38,71.39,31240.0,65.9925,66.048,65.974,65.9833,31240.0
2020-09-11 12:40:00,71.4,71.4,71.23,71.26,35517.0,65.9925,65.9925,65.8354,65.8631,35517.0
2020-09-11 12:45:00,71.25,71.34,71.24,71.3,31720.0,65.8539,65.9371,65.8446,65.9001,31720.0
2020-09-11 12:50:00,71.3,71.39,71.3,71.33,24741.0,65.9001,65.9833,65.9001,65.9278,24741.0
2020-09-11 12:55:00,71.33,71.35,71.07,71.09,47587.0,65.9278,65.9463,65.6875,65.706,47587.0
2020-09-11 13:00:00,71.1,71.15,71.02,71.03,32596.0,65.7152,65.7614,65.6413,65.6505,32596.0
2020-09-11 13:05:00,71.04,71.05,70.8,70.9,25989.0,65.6598,65.669,65.438,65.5304,25989.0
2020-09-11 13:10:00,70.89,70.92,70.82,70.87,31257.0,65.5211,65.5489,65.4564,65.5027,31257.0
2020-09-11 13:15:00,70.88,70.95,70.74,70.87,43303.0,65.5119,65.5766,65.3825,65.5027,43303.0
2020-09-11 13:20:00,70.89,70.91,70.84,70.84,19208.0,65.5211,65.5396,65.4749,65.4749,19208.0
2020-09-11 13:25:00,70.85,70.87,70.7,70.76,49993.0,65.4842,65.5027,65.3455,65.401,49993.0
2020-09-11 13:30:00,70.76,70.77,70.61,70.7,35660.0,65.401,65.4102,65.2623,65.3455,35660.0
2020-09-11 13:35:00,70.71,70.85,70.7,70.81,20921.0,65.3548,65.4842,65.3455,65.4472,20921.0
2020-09-11 13:40:00,70.78,70.88,70.76,70.79,143649.0,65.4195,65.5119,65.401,65.4287,143649.0
2020-09-11 13:45:00,70.84,70.86,70.7,70.73,39340.0,65.4749,65.4934,65.3455,65.3733,39340.0
2020-09-11 13:50:00,70.71,70.82,70.61,70.61,44819.0,65.3548,65.4564,65.2623,65.2623,44819.0
2020-09-11 13:55:00,70.61,70.61,70.43,70.43,43603.0,65.2623,65.2623,65.096,65.096,43603.0
2020-09-11 14:00:00,70.46,70.56,70.34,70.54,20750.0,65.1237,65.2161,65.0128,65.1976,20750.0
2020-09-11 14:05:00,70.52,70.7,70.51,70.66,17346.0,65.1792,65.3455,65.1699,65.3086,17346.0
2020-09-11 14:10:00,70.65,70.81,70.63,70.78,19156.0,65.2993,65.4472,65.2808,65.4195,19156.0
2020-09-11 14:15:00,70.79,70.79,70.67,70.69,31201.0,65.4287,65.4287,65.3178,65.3363,31201.0
2020-09-11 14:20:00,70.7,70.72,70.59,70.69,60362.0,65.3455,65.364,65.2439,65.3363,60362.0
2020-09-11 14:25:00,70.7,70.7,70.59,70.59,16737.0,65.3455,65.3455,65.2439,65.2439,16737.0
2020-09-11 14:30:00,70.6,70.78,70.59,70.67,41719.0,65.2531,65.4195,65.2439,65.3178,41719.0
2020-09-11 14:35:00,70.69,70.87,70.66,70.84,55385.0,65.3363,65.5027,65.3086,65.4749,55385.0
2020-09-11 14:40:00,70.82,70.92,70.72,70.92,45915.0,65.4564,65.5489,65.364,65.5489,45915.0
2020-09-11 14:45:00,70.91,70.94,70.82,70.83,28091.0,65.5396,65.5673,65.4564,65.4657,28091.0
2020-09-11 14:50:00,70.84,70.98,70.82,70.97,40116.0,65.4749,65.6043,65.4564,65.5951,40116.0
2020-09-11 14:55:00,70.96,70.98,70.88,70.91,32202.0,65.5858,65.6043,65.5119,65.5396,32202.0
2020-09-11 15:00:00,70.93,70.93,70.81,70.91,68659.0,65.5581,65.5581,65.4472,65.5396,68659.0
2020-09-11 15:05:00,70.91,70.93,70.77,70.77,23283.0,65.5396,65.5581,65.4102,65.4102,23283.0
2020-09-11 15:10:00,70.78,70.88,70.71,70.87,54663.0,65.4195,65.5119,65.3548,65.5027,54663.0
2020-09-11 15:15:00,70.87,71.05,70.86,71.03,33620.0,65.5027,65.669,65.4934,65.6505,33620.0
2020-09-11 15:20:00,71.02,71.19,71.01,71.14,37335.0,65.6413,65.7984,65.632,65.7522,37335.0
2020-09-11 15:25:00,71.14,71.18,71.08,71.13,124237.0,65.7522,65.7892,65.6967,65.743,124237.0
2020-09-11 15:30:00,71.12,71.25,71.12,71.2,271538.0,65.7337,65.8539,65.7337,65.8077,271538.0
2020-09-11 15:35:00,71.19,71.19,70.98,71.0,48326.0,65.7984,65.7984,65.6043,65.6228,48326.0
2020-09-11 15:40:00,70.99,71.05,70.92,70.97,68349.0,65.6136,65.669,65.5489,65.5951,68349.0
2020-09-11 15:45:00,70.99,71.07,70.91,71.02,60961.0,65.6136,65.6875,65.5396,65.6413,60961.0
2020-09-11 15:50:00,71.0,71.04,70.92,70.94,52928.0,65.6228,65.6598,65.5489,65.5673,52928.0
2020-09-11 15:55:00,70.94,71.01,70.88,70.97,293517.0,65.5673,65.632,65.5119,65.5951,293517.0
2020-09-14 09:30:00,71.59,71.6,71.26,71.4,64742.0,66.1681,66.1774,65.8631,65.9925,64742.0
2020-09-14 09:35:00,71.41,71.73,71.41,71.72,56634.0,66.0018,66.2975,66.0018,66.2883,56634.0
2020-09-14 09:40:00,71.71,71.88,71.71,71.81,35532.0,66.279,66.4362,66.279,66.3715,35532.0
2020-09-14 09:45:00,71.78,71.97,71.72,71.92,63735.0,66.3437,66.5193,66.2883,66.4731,63735.0
2020-09-14 09:50:00,71.93,72.07,71.93,71.95,29763.0,66.4824,66.6118,66.4824,66.5009,29763.0
2020-09-14 09:55:00,71.96,72.04,71.9,71.97,26913.0,66.5101,66.584,66.4546,66.5193,26913.0
2020-09-14 10:00:00,71.99,72.07,71.87,71.91,31307.0,66.5378,66.6118,66.4269,66.4639,31307.0
2020-09-14 10:05:00,71.9,72.0,71.87,71.87,15114.0,66.4546,66.5471,66.4269,66.4269,15114.0
2020-09-14 10:10:00,71.88,71.9,71.68,71.69,17290.0,66.4362,66.4546,66.2513,66.2605,17290.0
2020-09-14 10:15:00,71.68,71.82,71.68,71.71,17555.0,66.2513,66.3807,66.2513,66.279,17555.0
2020-09-14 10:20:00,71.73,71.79,71.68,71.77,12712.0,66.2975,66.353,66.2513,66.3345,12712.0
2020-09-14 10:25:00,71.76,71.81,71.72,71.8,9608.0,66.3252,66.3715,66.2883,66.3622,9608.0
2020-09-14 10:30:00,71.8,71.83,71.75,71.8,15452.0,66.3622,66.3899,66.316,66.3622,15452.0
2020-09-14 10:35:00,71.8,71.85,71.66,71.66,13332.0,66.3622,66.4084,66.2328,66.2328,13332.0
2020-09-14 10:40:00,71.66,71.75,71.66,71.71,11126.0,66.2328,66.316,66.2328,66.279,11126.0
2020-09-14 10:45:00,71.73,71.77,71.66,71.75,14732.0,66.2975,66.3345,66.2328,66.316,14732.0
2020-09-14 10:50:00,71.74,71.89,71.73,71.77,14409.0,66.3068,66.4454,66.2975,66.3345,14409.0
2020-09-14 10:55:00,71.76,71.76,71.67,71.69,18527.0,66.3252,66.3252,66.2421,66.2605,18527.0
2020-09-14 11:00:00,71.71,71.74,71.66,71.71,14982.0,66.279,66.3068,66.2328,66.279,14982.0
2020-09-14 11:05:00,71.7,71.79,71.7,71.72,18561.0,66.2698,66.353,66.2698,66.2883,18561.0
2020-09-14 11:10:00,71.71,71.72,71.62,71.66,9522.0,66.279,66.2883,66.1958,66.2328,9522.0
2020-09-14 11:15:00,71.68,71.73,71.68,71.71,13389.0,66.2513,66.2975,66.2513,66.279,13389.0
2020-09-14 11:20:00,71.72,71.86,71.69,71.85,20947.0,66.2883,66.4177,66.2605,66.4084,20947.0
2020-09-14 11:25:00,71.85,71.87,71.8,71.84,16159.0,66.4084,66.4269,66.3622,66.3992,16159.0
2020-09-14 11:30:00,71.84,71.98,71.84,71.94,14344.0,66.3992,66.5286,66.3992,66.4916,14344.0
2020-09-14 11:35:00,71.95,72.05,71.93,72.05,15037.0,66.5009,66.5933,66.4824,66.5933,15037.0
2020-09-14 11:40:00,72.04,72.05,71.98,72.02,9782.0,66.584,66.5933,66.5286,66.5656,9782.0
2020-09-14 11:45:00,71.99,72.04,71.99,72.01,90232.0,66.5378,66.584,66.5378,66.5563,90232.0
2020-09-14 11:50:00,72.01,72.04,71.98,71.99,17602.0,66.5563,66.584,66.5286,66.5378,17602.0
2020-09-14 11:55:00,72.0,72.0,71.88,71.89,11716.0,66.5471,66.5471,66.4362,66.4454,11716.0
2020-09-14 12:00:00,71.87,71.95,71.86,71.93,8889.0,66.4269,66.5009,66.4177,66.4824,8889.0
2020-09-14 12:05:00,71.93,71.96,71.92,71.95,7890.0,66.4824,66.5101,66.4731,66.5009,7890.0
2020-09-14 12:10:00,71.94,71.95,71.91,71.92,28168.0,66.4916,66.5009,66.4639,66.4731,28168.0
2020-09-14 12:15:00,71.9,71.97,71.88,71.96,12146.0,66.4546,66.5193,66.4362,66.5101,12146.0
2020-09-14 12:20:00,71.95,72.01,71.92,72.0,11992.0,66.5009,66.5563,66.4731,66.5471,11992.0
2020-09-14 12:25:00,72.0,72.07,71.97,72.05,13015.0,66.5471,66.6118,66.5193,66.5933,13015.0
2020-09-14 12:30:00,72.06,72.11,72.05,72.06,39167.0,66.6025,66.6487,66.5933,66.6025,39167.0
2020-09-14 12:35:00,72.04,72.1,72.03,72.08,18434.0,66.584,66.6395,66.5748,66.621,18434.0
2020-09-14 12:40:00,72.11,72.14,72.1,72.12,10116.0,66.6487,66.6765,66.6395,66.658,10116.0
2020-09-14 12:45:00,72.12,72.14,72.08,72.08,21929.0,66.658,66.6765,66.621,66.621,21929.0
2020-09-14 12:50:00,72.07,72.25,72.07,72.19,21995.0,66.6118,66.7781,66.6118,66.7227,21995.0
2020-09-14 12:55:00,72.2,72.21,72.16,72.19,13906.0,66.7319,66.7412,66.695,66.7227,13906.0
2020-09-14 13:00:00,72.19,72.32,72.19,72.28,15704.0,66.7227,66.8428,66.7227,66.8059,15704.0
2020-09-14 13:05:00,72.27,72.27,72.1,72.13,13863.0,66.7966,66.7966,66.6395,66.6672,13863.0
2020-09-14 13:10:00,72.12,72.22,72.11,72.21,12398.0,66.658,66.7504,66.6487,66.7412,12398.0
2020-09-14 13:15:00,72.21,72.23,72.1,72.11,11567.0,66.7412,66.7597,66.6395,66.6487,11567.0
2020-09-14 13:20:00,72.12,72.12,72.04,72.07,19376.0,66.658,66.658,66.584,66.6118,19376.0
2020-09-14 13:25:00,72.05,72.16,72.04,72.14,53040.0,66.5933,66.695,66.584,66.6765,53040.0
2020-09-14 13:30:00,72.14,72.15,72.02,72.02,17168.0,66.6765,66.6857,66.5656,66.5656,17168.0
2020-09-14 13:35:00,72.0,72.03,71.95,71.99,16336.0,66.5471,66.5748,66.5009,66.5378,16336.0
2020-09-14 13:40:00,72.0,72.03,71.95,71.95,18419.0,66.5471,66.5748,66.5009,66.5009,18419.0
2020-09-14 13:45:00,71.94,72.09,71.93,72.06,17459.0,66.4916,66.6303,66.4824,66.6025,17459.0
2020-09-14 13:50:00,72.06,72.11,72.04,72.11,27779.0,66.6025,66.6487,66.584,66.6487,27779.0
2020-09-14 13:55:00,72.12,72.13,72.04,72.06,33402.0,66.658,66.6672,66.584,66.6025,33402.0
2020-09-14 14:00:00,72.05,72.06,72.01,72.05,33681.0,66.5933,66.6025,66.5563,66.5933,33681.0
2020-09-14 14:05:00,72.07,72.15,72.07,72.11,13477.0,66.6118,66.6857,66.6118,66.6487,13477.0
2020-09-14 14:10:00,72.12,72.2,72.11,72.18,9926.0,66.658,66.7319,66.6487,66.7134,9926.0
2020-09-14 14:15:00,72.19,72.21,72.15,72.17,64713.0,66.7227,66.7412,66.6857,66.7042,64713.0
2020-09-14 14:20:00,72.18,72.23,72.15,72.2,38313.0,66.7134,66.7597,66.6857,66.7319,38313.0
2020-09-14 14:25:00,72.2,72.2,72.1,72.12,19686.0,66.7319,66.7319,66.6395,66.658,19686.0
2020-09-14 14:30:00,72.13,72.18,72.11,72.13,25650.0,66.6672,66.7134,66.6487,66.6672,25650.0
2020-09-14 14:35:00,72.14,72.16,72.1,72.13,18426.0,66.6765,66.695,66.6395,66.6672,18426.0
2020-09-14 14:40:00,72.13,72.21,72.08,72.15,25703.0,66.6672,66.7412,66.621,66.6857,25703.0
2020-09-14 14:45:00,72.16,72.17,72.1,72.13,25714.0,66.695,66.7042,66.6395,66.6672,25714.0
2020-09-14 14:50:00,72.15,72.23,72.09,72.09,19878.0,66.6857,66.7597,66.6303,66.6303,19878.0
2020-09-14 14:55:00,72.07,72.23,71.97,72.21,52476.0,66.6118,66.7597,66.5193,66.7412,52476.0
2020-09-14 15:00:00,72.19,72.24,72.06,72.11,19776.0,66.7227,66.7689,66.6025,66.6487,19776.0
2020-09-14 15:05:00,72.12,72.18,72.03,72.15,31599.0,66.658,66.7134,66.5748,66.6857,31599.0
2020-09-14 15:10:00,72.15,72.17,72.09,72.16,44868.0,66.6857,66.7042,66.6303,66.695,44868.0
2020-09-14 15:15:00,72.16,72.21,72.08,72.18,33738.0,66.695,66.7412,66.621,66.7134,33738.0
2020-09-14 15:20:00,72.16,72.18,71.98,72.03,23172.0,66.695,66.7134,66.5286,66.5748,23172.0
2020-09-14 15:25:00,72.03,72.13,72.0,72.11,15524.0,66.5748,66.6672,66.5471,66.6487,15524.0
2020-09-14 15:30:00,72.12,72.13,71.98,72.08,34432.0,66.658,66.6672,66.5286,66.621,34432.0
2020-09-14 15:35:00,72.07,72.18,72.02,72.15,19238.0,66.6118,66.7134,66.5656,66.6857,19238.0
2020-09-14 15:40:00,72.16,72.25,72.15,72.22,28430.0,66.695,66.7781,66.6857,66.7504,28430.0
2020-09-14 15:45:00,72.22,72.37,72.22,72.36,27826.0,66.7504,66.889,66.7504,66.8798,27826.0
2020-09-14 15:50:00,72.34,72.35,72.28,72.29,52400.0,66.8613,66.8706,66.8059,66.8151,52400.0
2020-09-14 15:55:00,72.3,72.33,72.18,72.18,53951.0,66.8243,66.8521,66.7134,66.7134,53951.0
2020-09-15 09:30:00,72.81,72.92,72.69,72.87,72246.0,67.2957,67.3974,67.1848,67.3512,72246.0
2020-09-15 09:35:00,72.85,72.93,72.8,72.89,33726.0,67.3327,67.4066,67.2865,67.3697,33726.0
2020-09-15 09:40:00,72.89,73.03,72.88,72.89,81488.0,67.3697,67.4991,67.3604,67.3697,81488.0
2020-09-15 09:45:00,72.85,72.85,72.55,72.56,45986.0,67.3327,67.3327,67.0554,67.0647,45986.0
2020-09-15 09:50:00,72.59,72.64,72.42,72.44,55717.0,67.0924,67.1386,66.9353,66.9537,55717.0
2020-09-15 09:55:00,72.45,72.45,72.31,72.34,27627.0,66.963,66.963,66.8336,66.8613,27627.0
2020-09-15 10:00:00,72.32,72.43,72.22,72.42,26136.0,66.8428,66.9445,66.7504,66.9353,26136.0
2020-09-15 10:05:00,72.41,72.42,72.32,72.42,18202.0,66.926,66.9353,66.8428,66.9353,18202.0
2020-09-15 10:10:00,72.41,72.45,72.37,72.45,24997.0,66.926,66.963,66.889,66.963,24997.0
2020-09-15 10:15:00,72.46,72.57,72.45,72.55,17870.0,66.9722,67.0739,66.963,67.0554,17870.0
2020-09-15 10:20:00,72.53,72.56,72.37,72.38,14476.0,67.0369,67.0647,66.889,66.8983,14476.0
2020-09-15 10:25:00,72.35,72.55,72.35,72.53,9302.0,66.8706,67.0554,66.8706,67.0369,9302.0
2020-09-15 10:30:00,72.52,72.63,72.49,72.57,12061.0,67.0277,67.1294,67.0,67.0739,12061.0
2020-09-15 10:35:00,72.58,72.61,72.51,72.54,23905.0,67.0831,67.1109,67.0184,67.0462,23905.0
2020-09-15 10:40:00,72.53,72.58,72.48,72.5,22984.0,67.0369,67.0831,66.9907,67.0092,22984.0
2020-09-15 10:45:00,72.49,72.64,72.47,72.63,8464.0,67.0,67.1386,66.9815,67.1294,8464.0
2020-09-15 10:50:00,72.62,72.74,72.62,72.72,15573.0,67.1201,67.231,67.1201,67.2125,15573.0
2020-09-15 10:55:00,72.73,72.83,72.72,72.83,11494.0,67.2218,67.3142,67.2125,67.3142,11494.0
2020-09-15 11:00:00,72.83,72.85,72.8,72.81,16707.0,67.3142,67.3327,67.2865,67.2957,16707.0
2020-09-15 11:05:00,72.79,72.84,72.75,72.76,9303.0,67.2772,67.3235,67.2403,67.2495,9303.0
2020-09-15 11:10:00,72.76,72.78,72.71,72.71,16103.0,67.2495,67.268,67.2033,67.2033,16103.0
2020-09-15 11:15:00,72.68,72.69,72.64,72.69,34412.0,67.1756,67.1848,67.1386,67.1848,34412.0
2020-09-15 11:20:00,72.69,72.71,72.67,72.69,22689.0,67.1848,67.2033,67.1663,67.1848,22689.0
2020-09-15 11:25:00,72.67,72.69,72.6,72.64,21587.0,67.1663,67.1848,67.1016,67.1386,21587.0
2020-09-15 11:30:00,72.62,72.64,72.56,72.58,14750.0,67.1201,67.1386,67.0647,67.0831,14750.0
2020-09-15 11:35:00,72.58,72.66,72.58,72.66,8773.0,67.0831,67.1571,67.0831,67.1571,8773.0
2020-09-15 11:40:00,72.66,72.66,72.56,72.57,10603.0,67.1571,67.1571,67.0647,67.0739,10603.0
2020-09-15 11:45:00,72.58,72.6,72.55,72.58,14236.0,67.0831,67.1016,67.0554,67.0831,14236.0
2020-09-15 11:50:00,72.56,72.56,72.51,72.53,14125.0,67.0647,67.0647,67.0184,67.0369,14125.0
2020-09-15 11:55:00,72.53,72.54,72.44,72.44,15223.0,67.0369,67.0462,66.9537,66.9537,15223.0
2020-09-15 12:00:00,72.44,72.53,72.43,72.5,16928.0,66.9537,67.0369,66.9445,67.0092,16928.0
2020-09-15 12:05:00,72.5,72.53,72.48,72.48,7509.0,67.0092,67.0369,66.9907,66.9907,7509.0
2020-09-15 12:10:00,72.48,72.5,72.44,72.49,18522.0,66.9907,67.0092,66.9537,67.0,18522.0
2020-09-15 12:15:00,72.49,72.52,72.47,72.52,9311.0,67.0,67.0277,66.9815,67.0277,9311.0
2020-09-15 12:20:00,72.51,72.52,72.47,72.51,15327.0,67.0184,67.0277,66.9815,67.0184,15327.0
2020-09-15 12:25:00,72.5,72.54,72.49,72.5,21494.0,67.0092,67.0462,67.0,67.0092,21494.0
2020-09-15 12:30:00,72.5,72.55,72.49,72.54,22485.0,67.0092,67.0554,67.0,67.0462,22485.0
2020-09-15 12:35:00,72.54,72.57,72.54,72.57,36468.0,67.0462,67.0739,67.0462,67.0739,36468.0
2020-09-15 12:40:00,72.56,72.57,72.45,72.5,33758.0,67.0647,67.0739,66.963,67.0092,33758.0
2020-09-15 12:45:00,72.49,72.56,72.46,72.53,25758.0,67.0,67.0647,66.9722,67.0369,25758.0
2020-09-15 12:50:00,72.51,72.56,72.5,72.54,5975.0,67.0184,67.0647,67.0092,67.0462,5975.0
2020-09-15 12:55:00,72.52,72.56,72.51,72.56,7491.0,67.0277,67.0647,67.0184,67.0647,7491.0
2020-09-15 13:00:00,72.56,72.62,72.55,72.6,12906.0,67.0647,67.1201,67.0554,67.1016,12906.0
2020-09-15 13:05:00,72.6,72.62,72.58,72.62,15037.0,67.1016,67.1201,67.0831,67.1201,15037.0
2020-09-15 13:10:00,72.61,72.64,72.6,72.63,10131.0,67.1109,67.1386,67.1016,67.1294,10131.0
2020-09-15 13:15:00,72.63,72.65,72.61,72.63,10921.0,67.1294,67.1478,67.1109,67.1294,10921.0
2020-09-15 13:20:00,72.63,72.63,72.56,72.57,15568.0,67.1294,67.1294,67.0647,67.0739,15568.0
2020-09-15 13:25:00,72.58,72.59,72.55,72.57,13607.0,67.0831,67.0924,67.0554,67.0739,13607.0
2020-09-15 13:30:00,72.57,72.58,72.53,72.55,6471.0,67.0739,67.0831,67.0369,67.0554,6471.0
2020-09-15 13:35:00,72.55,72.6,72.54,72.6,18711.0,67.0554,67.1016,67.0462,67.1016,18711.0
2020-09-15 13:40:00,72.59,72.63,72.57,72.59,15350.0,67.0924,67.1294,67.0739,67.0924,15350.0
2020-09-15 13:45:00,72.6,72.61,72.58,72.59,6045.0,67.1016,67.1109,67.0831,67.0924,6045.0
2020-09-15 13:50:00,72.58,72.6,72.55,72.59,16320.0,67.0831,67.1016,67.0554,67.0924,16320.0
2020-09-15 13:55:00,72.59,72.6,72.55,72.56,16537.0,67.0924,67.1016,67.0554,67.0647,16537.0
2020-09-15 14:00:00,72.57,72.58,72.54,72.54,37482.0,67.0739,67.0831,67.0462,67.0462,37482.0
2020-09-15 14:05:00,72.55,72.59,72.51,72.54,33443.0,67.0554,67.0924,67.0184,67.0462,33443.0
2020-09-15 14:10:00,72.53,72.59,72.53,72.57,31129.0,67.0369,67.0924,67.0369,67.0739,31129.0
2020-09-15 14:15:00,72.57,72.64,72.55,72.63,15500.0,67.0739,67.1386,67.0554,67.1294,15500.0
2020-09-15 14:20:00,72.64,72.67,72.6,72.66,30514.0,67.1386,67.1663,67.1016,67.1571,30514.0
2020-09-15 14:25:00,72.65,72.66,72.6,72.63,27804.0,67.1478,67.1571,67.1016,67.1294,27804.0
2020-09-15 14:30:00,72.62,72.66,72.57,72.65,22997.0,67.1201,67.1571,67.0739,67.1478,22997.0
2020-09-15 14:35:00,72.66,72.7,72.63,72.64,14953.0,67.1571,67.1941,67.1294,67.1386,14953.0
2020-09-15 14:40:00,72.65,72.66,72.62,72.66,8974.0,67.1478,67.1571,67.1201,67.1571,8974.0
2020-09-15 14:45:00,72.66,72.67,72.61,72.63,15553.0,67.1571,67.1663,67.1109,67.1294,15553.0
2020-09-15 14:50:00,72.64,72.65,72.6,72.62,43084.0,67.1386,67.1478,67.1016,67.1201,43084.0
2020-09-15 14:55:00,72.62,72.63,72.58,72.6,17287.0,67.1201,67.1294,67.0831,67.1016,17287.0
2020-09-15 15:00:00,72.59,72.6,72.55,72.55,22229.0,67.0924,67.1016,67.0554,67.0554,22229.0
2020-09-15 15:05:00,72.55,72.55,72.41,72.44,23469.0,67.0554,67.0554,66.926,66.9537,23469.0
2020-09-15 15:10:00,72.43,72.5,72.41,72.43,25688.0,66.9445,67.0092,66.926,66.9445,25688.0
2020-09-15 15:15:00,72.42,72.48,72.4,72.42,28952.0,66.9353,66.9907,66.9168,66.9353,28952.0
2020-09-15 15:20:00,72.43,72.44,72.31,72.35,75609.0,66.9445,66.9537,66.8336,66.8706,75609.0
2020-09-15 15:25:00,72.35,72.39,72.33,72.36,37214.0,66.8706,66.9075,66.8521,66.8798,37214.0
2020-09-15 15:30:00,72.35,72.35,72.18,72.18,45224.0,66.8706,66.8706,66.7134,66.7134,45224.0
2020-09-15 15:35:00,72.19,72.24,72.11,72.14,42656.0,66.7227,66.7689,66.6487,66.6765,42656.0
2020-09-15 15:40:00,72.14,72.15,72.06,72.11,52120.0,66.6765,66.6857,66.6025,66.6487,52120.0
2020-09-15 15:45:00,72.1,72.16,72.08,72.15,36124.0,66.6395,66.695,66.621,66.6857,36124.0
2020-09-15 15:50:00,72.15,72.22,72.1,72.22,41900.0,66.6857,66.7504,66.6395,66.7504,41900.0
2020-09-15 15:55:00,72.22,72.23,72.15,72.22,57401.0,66.7504,66.7597,66.6857,66.7504,57401.0
2020-09-16 09:30:00,72.57,72.68,72.44,72.47,60510.0,67.0739,67.1756,66.9537,66.9815,60510.0
2020-09-16 09:35:00,72.48,72.61,72.43,72.49,18296.0,66.9907,67.1109,66.9445,67.0,18296.0
2020-09-16 09:40:00,72.5,72.54,72.38,72.38,20405.0,67.0092,67.0462,66.8983,66.8983,20405.0
2020-09-16 09:45:00,72.39,72.62,72.39,72.5,10756.0,66.9075,67.1201,66.9075,67.0092,10756.0
2020-09-16 09:50:00,72.51,72.63,72.5,72.5,104617.0,67.0184,67.1294,67.0092,67.0092,104617.0
2020-09-16 09:55:00,72.5,72.66,72.5,72.64,12179.0,67.0092,67.1571,67.0092,67.1386,12179.0
2020-09-16 10:00:00,72.67,72.79,72.64,72.77,14335.0,67.1663,67.2772,67.1386,67.2588,14335.0
2020-09-16 10:05:00,72.76,72.87,72.76,72.82,22613.0,67.2495,67.3512,67.2495,67.305,22613.0
2020-09-16 10:10:00,72.82,72.84,72.7,72.71,18617.0,67.305,67.3235,67.1941,67.2033,18617.0
2020-09-16 10:15:00,72.74,72.86,72.73,72.85,28882.0,67.231,67.3419,67.2218,67.3327,28882.0
2020-09-16 10:20:00,72.84,72.94,72.81,72.93,23318.0,67.3235,67.4159,67.2957,67.4066,23318.0
2020-09-16 10:25:00,72.94,72.96,72.85,72.86,22524.0,67.4159,67.4344,67.3327,67.3419,22524.0
2020-09-16 10:30:00,72.86,72.86,72.77,72.8,11291.0,67.3419,67.3419,67.2588,67.2865,11291.0
2020-09-16 10:35:00,72.81,72.86,72.72,72.81,28330.0,67.2957,67.3419,67.2125,67.2957,28330.0
2020-09-16 10:40:00,72.8,72.84,72.69,72.7,23245.0,67.2865,67.3235,67.1848,67.1941,23245.0
2020-09-16 10:45:00,72.72,72.73,72.56,72.57,19607.0,67.2125,67.2218,67.0647,67.0739,19607.0
2020-09-16 10:50:00,72.58,72.73,72.56,72.72,13347.0,67.0831,67.2218,67.0647,67.2125,13347.0
2020-09-16 10:55:00,72.7,72.77,72.69,72.7,10927.0,67.1941,67.2588,67.1848,67.1941,10927.0
2020-09-16 11:00:00,72.69,72.89,72.69,72.89,21919.0,67.1848,67.3697,67.1848,67.3697,21919.0
2020-09-16 11:05:00,72.9,72.98,72.87,72.98,29465.0,67.3789,67.4528,67.3512,67.4528,29465.0
2020-09-16 11:10:00,72.97,73.11,72.97,73.09,14160.0,67.4436,67.573,67.4436,67.5545,14160.0
2020-09-16 11:15:00,73.09,73.28,73.09,73.28,11461.0,67.5545,67.7301,67.5545,67.7301,11461.0
2020-09-16 11:20:00,73.27,73.27,73.15,73.2,14306.0,67.7209,67.7209,67.61,67.6562,14306.0
2020-09-16 11:25:00,73.18,73.24,73.16,73.17,12987.0,67.6377,67.6932,67.6192,67.6285,12987.0
2020-09-16 11:30:00,73.16,73.16,73.07,73.11,11532.0,67.6192,67.6192,67.536,67.573,11532.0
2020-09-16 11:35:00,73.13,73.15,73.05,73.06,7286.0,67.5915,67.61,67.5175,67.5268,7286.0
2020-09-16 11:40:00,73.05,73.1,73.02,73.07,16333.0,67.5175,67.5638,67.4898,67.536,16333.0
2020-09-16 11:45:00,73.08,73.11,73.02,73.1,7880.0,67.5453,67.573,67.4898,67.5638,7880.0
2020-09-16 11:50:00,73.1,73.16,73.09,73.15,11282.0,67.5638,67.6192,67.5545,67.61,11282.0
2020-09-16 11:55:00,73.15,73.15,73.05,73.05,8524.0,67.61,67.61,67.5175,67.5175,8524.0
2020-09-16 12:00:00,73.05,73.14,73.04,73.08,25617.0,67.5175,67.6007,67.5083,67.5453,25617.0
2020-09-16 12:05:00,73.07,73.08,73.0,73.02,18240.0,67.536,67.5453,67.4713,67.4898,18240.0
2020-09-16 12:10:00,73.04,73.06,73.0,73.02,9832.0,67.5083,67.5268,67.4713,67.4898,9832.0
2020-09-16 12:15:00,73.04,73.09,73.02,73.09,9089.0,67.5083,67.5545,67.4898,67.5545,9089.0
2020-09-16 12:20:00,73.08,73.13,73.07,73.09,10521.0,67.5453,67.5915,67.536,67.5545,10521.0
2020-09-16 12:25:00,73.07,73.16,73.05,73.16,4008.0,67.536,67.6192,67.5175,67.6192,4008.0
2020-09-16 12:30:00,73.15,73.17,73.1,73.16,22448.0,67.61,67.6285,67.5638,67.6192,22448.0
2020-09-16 12:35:00,73.14,73.17,73.13,73.16,7866.0,67.6007,67.6285,67.5915,67.6192,7866.0
2020-09-16 12:40:00,73.17,73.26,73.16,73.26,8841.0,67.6285,67.7116,67.6192,67.7116,8841.0
2020-09-16 12:45:00,73.27,73.28,73.15,73.17,7612.0,67.7209,67.7301,67.61,67.6285,7612.0
2020-09-16 12:50:00,73.18,73.24,73.17,73.23,13705.0,67.6377,67.6932,67.6285,67.6839,13705.0
2020-09-16 12:55:00,73.23,73.26,73.19,73.19,15102.0,67.6839,67.7116,67.6469,67.6469,15102.0
2020-09-16 13:00:00,73.18,73.22,73.14,73.21,9671.0,67.6377,67.6747,67.6007,67.6654,9671.0
2020-09-16 13:05:00,73.21,73.22,73.14,73.15,8768.0,67.6654,67.6747,67.6007,67.61,8768.0
2020-09-16 13:10:00,73.14,73.17,73.09,73.15,6790.0,67.6007,67.6285,67.5545,67.61,6790.0
2020-09-16 13:15:00,73.15,73.17,73.12,73.17,7053.0,67.61,67.6285,67.5822,67.6285,7053.0
2020-09-16 13:20:00,73.17,73.19,73.15,73.17,31054.0,67.6285,67.6469,67.61,67.6285,31054.0
2020-09-16 13:25:00,73.17,73.17,73.09,73.09,10025.0,67.6285,67.6285,67.5545,67.5545,10025.0
2020-09-16 13:30:00,73.1,73.1,73.03,73.1,7458.0,67.5638,67.5638,67.4991,67.5638,7458.0
2020-09-16 13:35:00,73.08,73.1,73.05,73.1,8069.0,67.5453,67.5638,67.5175,67.5638,8069.0
2020-09-16 13:40:00,73.1,73.12,73.05,73.09,17978.0,67.5638,67.5822,67.5175,67.5545,17978.0
2020-09-16 13:45:00,73.09,73.19,73.09,73.12,16523.0,67.5545,67.6469,67.5545,67.5822,16523.0
2020-09-16 13:50:00,73.12,73.13,73.11,73.12,38348.0,67.5822,67.5915,67.573,67.5822,38348.0
2020-09-16 13:55:00,73.12,73.21,73.12,73.21,13155.0,67.5822,67.6654,67.5822,67.6654,13155.0
2020-09-16 14:00:00,73.19,73.35,73.14,73.28,13913.0,67.6469,67.7948,67.6007,67.7301,13913.0
2020-09-16 14:05:00,73.23,73.28,73.17,73.26,15985.0,67.6839,67.7301,67.6285,67.7116,15985.0
2020-09-16 14:10:00,73.31,73.4,73.25,73.38,55945.0,67.7579,67.841,67.7024,67.8226,55945.0
2020-09-16 14:15:00,73.41,73.55,73.41,73.45,13848.0,67.8503,67.9797,67.8503,67.8873,13848.0
2020-09-16 14:20:00,73.45,73.5,73.43,73.46,39352.0,67.8873,67.9335,67.8688,67.8965,39352.0
2020-09-16 14:25:00,73.46,73.48,73.41,73.44,28498.0,67.8965,67.915,67.8503,67.878,28498.0
2020-09-16 14:30:00,73.45,73.53,73.41,73.48,32719.0,67.8873,67.9612,67.8503,67.915,32719.0
2020-09-16 14:35:00,73.46,73.64,73.44,73.63,23203.0,67.8965,68.0629,67.878,68.0536,23203.0
2020-09-16 14:40:00,73.62,73.69,73.55,73.55,38814.0,68.0444,68.1091,67.9797,67.9797,38814.0
2020-09-16 14:45:00,73.56,73.57,73.48,73.57,29039.0,67.9889,67.9982,67.915,67.9982,29039.0
2020-09-16 14:50:00,73.57,73.57,73.34,73.34,23499.0,67.9982,67.9982,67.7856,67.7856,23499.0
2020-09-16 14:55:00,73.35,73.38,73.28,73.36,20134.0,67.7948,67.8226,67.7301,67.8041,20134.0
2020-09-16 15:00:00,73.36,73.41,73.29,73.34,33213.0,67.8041,67.8503,67.7394,67.7856,33213.0
2020-09-16 15:05:00,73.33,73.34,73.08,73.08,36325.0,67.7763,67.7856,67.5453,67.5453,36325.0
2020-09-16 15:10:00,73.1,73.11,72.83,73.0,44196.0,67.5638,67.573,67.3142,67.4713,44196.0
2020-09-16 15:15:00,72.98,73.08,72.87,73.08,19829.0,67.4528,67.5453,67.3512,67.5453,19829.0
2020-09-16 15:20:00,73.07,73.1,72.92,72.93,62019.0,67.536,67.5638,67.3974,67.4066,62019.0
2020-09-16 15:25:00,72.93,73.04,72.91,72.94,41689.0,67.4066,67.5083,67.3882,67.4159,41689.0
2020-09-16 15:30:00,72.93,72.95,72.7,72.91,36201.0,67.4066,67.4251,67.1941,67.3882,36201.0
2020-09-16 15:35:00,72.94,73.02,72.81,72.84,26421.0,67.4159,67.4898,67.2957,67.3235,26421.0
2020-09-16 15:40:00,72.81,72.91,72.74,72.85,31832.0,67.2957,67.3882,67.231,67.3327,31832.0
2020-09-16 15:45:00,72.88,73.05,72.86,72.92,26627.0,67.3604,67.5175,67.3419,67.3974,26627.0
2020-09-16 15:50:00,72.94,72.94,72.73,72.73,51305.0,67.4159,67.4159,67.2218,67.2218,51305.0
2020-09-16 15:55:00,72.74,72.76,72.62,72.74,28298.0,67.231,67.2495,67.1201,67.231,28298.0
2020-09-17 09:30:00,71.72,71.74,71.41,71.47,86318.0,66.2883,66.3068,66.0018,66.0572,86318.0
2020-09-17 09:35:00,71.54,71.68,71.51,71.6,28435.0,66.1219,66.2513,66.0942,66.1774,28435.0
2020-09-17 09:40:00,71.61,71.61,71.27,71.4,32290.0,66.1866,66.1866,65.8724,65.9925,32290.0
2020-09-17 09:45:00,71.39,71.71,71.39,71.6,21723.0,65.9833,66.279,65.9833,66.1774,21723.0
2020-09-17 09:50:00,71.58,71.89,71.55,71.89,17394.0,66.1589,66.4454,66.1312,66.4454,17394.0
2020-09-17 09:55:00,71.85,71.89,71.76,71.89,40107.0,66.4084,66.4454,66.3252,66.4454,40107.0
2020-09-17 10:00:00,71.89,72.03,71.85,71.98,50033.0,66.4454,66.5748,66.4084,66.5286,50033.0
2020-09-17 10:05:00,71.99,72.1,71.95,72.02,21733.0,66.5378,66.6395,66.5009,66.5656,21733.0
2020-09-17 10:10:00,72.03,72.22,72.03,72.12,17809.0,66.5748,66.7504,66.5748,66.658,17809.0
2020-09-17 10:15:00,72.09,72.1,71.98,72.06,11547.0,66.6303,66.6395,66.5286,66.6025,11547.0
2020-09-17 10:20:00,72.12,72.29,72.02,72.03,33631.0,66.658,66.8151,66.5656,66.5748,33631.0
2020-09-17 10:25:00,72.03,72.09,71.93,72.09,21287.0,66.5748,66.6303,66.4824,66.6303,21287.0
2020-09-17 10:30:00,72.07,72.2,71.94,72.2,18231.0,66.6118,66.7319,66.4916,66.7319,18231.0
2020-09-17 10:35:00,72.23,72.23,72.12,72.22,16144.0,66.7597,66.7597,66.658,66.7504,16144.0
2020-09-17 10:40:00,72.2,72.27,72.11,72.2,16290.0,66.7319,66.7966,66.6487,66.7319,16290.0
2020-09-17 10:45:00,72.2,72.33,72.2,72.27,31652.0,66.7319,66.8521,66.7319,66.7966,31652.0
2020-09-17 10:50:00,72.28,72.34,72.24,72.26,22202.0,66.8059,66.8613,66.7689,66.7874,22202.0
2020-09-17 10:55:00,72.25,72.25,72.13,72.14,9726.0,66.7781,66.7781,66.6672,66.6765,9726.0
2020-09-17 11:00:00,72.16,72.44,72.15,72.44,18752.0,66.695,66.9537,66.6857,66.9537,18752.0
2020-09-17 11:05:00,72.45,72.48,72.34,72.4,14923.0,66.963,66.9907,66.8613,66.9168,14923.0
2020-09-17 11:10:00,72.42,72.46,72.33,72.4,14710.0,66.9353,66.9722,66.8521,66.9168,14710.0
2020-09-17 11:15:00,72.41,72.44,72.3,72.38,52976.0,66.926,66.9537,66.8243,66.8983,52976.0
2020-09-17 11:20:00,72.38,72.42,72.37,72.38,13795.0,66.8983,66.9353,66.889,66.8983,13795.0
2020-09-17 11:25:00,72.39,72.39,72.28,72.3,23810.0,66.9075,66.9075,66.8059,66.8243,23810.0
2020-09-17 11:30:00,72.32,72.38,72.27,72.29,18809.0,66.8428,66.8983,66.7966,66.8151,18809.0
2020-09-17 11:35:00,72.31,72.32,72.24,72.27,8083.0,66.8336,66.8428,66.7689,66.7966,8083.0
2020-09-17 11:40:00,72.3,72.32,72.19,72.2,24578.0,66.8243,66.8428,66.7227,66.7319,24578.0
2020-09-17 11:45:00,72.2,72.23,72.15,72.18,8881.0,66.7319,66.7597,66.6857,66.7134,8881.0
2020-09-17 11:50:00,72.2,72.21,72.14,72.19,27899.0,66.7319,66.7412,66.6765,66.7227,27899.0
2020-09-17 11:55:00,72.21,72.22,72.07,72.08,43130.0,66.7412,66.7504,66.6118,66.621,43130.0
2020-09-17 12:00:00,72.08,72.11,72.01,72.09,31883.0,66.621,66.6487,66.5563,66.6303,31883.0
2020-09-17 12:05:00,72.09,72.15,72.0,72.03,28783.0,66.6303,66.6857,66.5471,66.5748,28783.0
2020-09-17 12:10:00,72.03,72.06,71.94,71.96,27753.0,66.5748,66.6025,66.4916,66.5101,27753.0
2020-09-17 12:15:00,71.96,71.97,71.73,71.8,42778.0,66.5101,66.5193,66.2975,66.3622,42778.0
2020-09-17 12:20:00,71.81,71.91,71.79,71.86,23307.0,66.3715,66.4639,66.353,66.4177,23307.0
2020-09-17 12:25:00,71.84,71.92,71.74,71.91,30532.0,66.3992,66.4731,66.3068,66.4639,30532.0
2020-09-17 12:30:00,71.89,71.97,71.84,71.96,20985.0,66.4454,66.5193,66.3992,66.5101,20985.0
2020-09-17 12:35:00,72.0,72.07,71.95,72.07,16077.0,66.5471,66.6118,66.5009,66.6118,16077.0
2020-09-17 12:40:00,72.05,72.07,71.94,71.99,26949.0,66.5933,66.6118,66.4916,66.5378,26949.0
2020-09-17 12:45:00,71.98,71.99,71.85,71.97,14715.0,66.5286,66.5378,66.4084,66.5193,14715.0
2020-09-17 12:50:00,71.95,72.11,71.93,72.1,17071.0,66.5009,66.6487,66.4824,66.6395,17071.0
2020-09-17 12:55:00,72.1,72.18,72.09,72.15,18935.0,66.6395,66.7134,66.6303,66.6857,18935.0
2020-09-17 13:00:00,72.12,72.18,72.11,72.15,15668.0,66.658,66.7134,66.6487,66.6857,15668.0
2020-09-17 13:05:00,72.11,72.21,72.09,72.18,13898.0,66.6487,66.7412,66.6303,66.7134,13898.0
2020-09-17 13:10:00,72.18,72.19,72.11,72.14,18621.0,66.7134,66.7227,66.6487,66.6765,18621.0
2020-09-17 13:15:00,72.15,72.16,72.01,72.06,19968.0,66.6857,66.695,66.5563,66.6025,19968.0
2020-09-17 13:20:00,72.04,72.15,72.01,72.13,23665.0,66.584,66.6857,66.5563,66.6672,23665.0
2020-09-17 13:25:00,72.13,72.18,72.1,72.14,18760.0,66.6672,66.7134,66.6395,66.6765,18760.0
2020-09-17 13:30:00,72.14,72.23,72.1,72.22,24307.0,66.6765,66.7597,66.6395,66.7504,24307.0
2020-09-17 13:35:00,72.22,72.23,72.14,72.18,13336.0,66.7504,66.7597,66.6765,66.7134,13336.0
2020-09-17 13:40:00,72.18,72.26,72.15,72.24,31862.0,66.7134,66.7874,66.6857,66.7689,31862.0
2020-09-17 13:45:00,72.23,72.28,72.18,72.28,17320.0,66.7597,66.8059,66.7134,66.8059,17320.0
2020-09-17 13:50:00,72.29,72.3,72.24,72.25,13881.0,66.8151,66.8243,66.7689,66.7781,13881.0
2020-09-17 13:55:00,72.26,72.26,72.21,72.23,18768.0,66.7874,66.7874,66.7412,66.7597,18768.0
2020-09-17 14:00:00,72.25,72.36,72.23,72.36,17948.0,66.7781,66.8798,66.7597,66.8798,17948.0
2020-09-17 14:05:00,72.34,72.4,72.34,72.35,14323.0,66.8613,66.9168,66.8613,66.8706,14323.0
2020-09-17 14:10:00,72.36,72.43,72.36,72.41,23914.0,66.8798,66.9445,66.8798,66.926,23914.0
2020-09-17 14:15:00,72.39,72.44,72.35,72.36,12438.0,66.9075,66.9537,66.8706,66.8798,12438.0
2020-09-17 14:20:00,72.35,72.37,72.3,72.3,18785.0,66.8706,66.889,66.8243,66.8243,18785.0
2020-09-17 14:25:00,72.31,72.32,72.19,72.2,19491.0,66.8336,66.8428,66.7227,66.7319,19491.0
2020-09-17 14:30:00,72.17,72.2,72.13,72.13,19139.0,66.7042,66.7319,66.6672,66.6672,19139.0
2020-09-17 14:35:00,72.13,72.15,72.07,72.08,19028.0,66.6672,66.6857,66.6118,66.621,19028.0
2020-09-17 14:40:00,72.09,72.16,72.04,72.14,26199.0,66.6303,66.695,66.584,66.6765,26199.0
2020-09-17 14:45:00,72.14,72.22,72.12,72.17,19486.0,66.6765,66.7504,66.658,66.7042,19486.0
2020-09-17 14:50:00,72.17,72.18,72.11,72.16,28537.0,66.7042,66.7134,66.6487,66.695,28537.0
2020-09-17 14:55:00,72.16,72.25,72.13,72.15,50124.0,66.695,66.7781,66.6672,66.6857,50124.0
2020-09-17 15:00:00,72.15,72.18,71.9,71.93,24328.0,66.6857,66.7134,66.4546,66.4824,24328.0
2020-09-17 15:05:00,71.94,72.04,71.89,72.01,16522.0,66.4916,66.584,66.4454,66.5563,16522.0
2020-09-17 15:10:00,72.03,72.17,72.03,72.14,14432.0,66.5748,66.7042,66.5748,66.6765,14432.0
2020-09-17 15:15:00,72.13,72.15,72.03,72.03,43225.0,66.6672,66.6857,66.5748,66.5748,43225.0
2020-09-17 15:20:00,72.04,72.09,71.92,71.92,17898.0,66.584,66.6303,66.4731,66.4731,17898.0
2020-09-17 15:25:00,71.92,71.93,71.84,71.89,29805.0,66.4731,66.4824,66.3992,66.4454,29805.0
2020-09-17 15:30:00,71.86,72.12,71.85,72.05,137647.0,66.4177,66.658,66.4084,66.5933,137647.0
2020-09-17 15:35:00,72.06,72.2,72.05,72.2,25395.0,66.6025,66.7319,66.5933,66.7319,25395.0
2020-09-17 15:40:00,72.21,72.27,72.07,72.09,43262.0,66.7412,66.7966,66.6118,66.6303,43262.0
2020-09-17 15:45:00,72.09,72.16,71.98,72.15,66252.0,66.6303,66.695,66.5286,66.6857,66252.0
2020-09-17 15:50:00,72.14,72.26,72.13,72.18,48054.0,66.6765,66.7874,66.6672,66.7134,48054.0
2020-09-17 15:55:00,72.17,72.22,72.07,72.14,59920.0,66.7042,66.7504,66.6118,66.6765,59920.0
2020-09-18 09:30:00,72.31,72.47,72.11,72.43,95457.0,66.8336,66.9815,66.6487,66.9445,95457.0
2020-09-18 09:35:00,72.43,72.5,72.26,72.45,31260.0,66.9445,67.0092,66.7874,66.963,31260.0
2020-09-18 09:40:00,72.44,72.66,72.34,72.63,24695.0,66.9537,67.1571,66.8613,67.1294,24695.0
2020-09-18 09:45:00,72.67,72.67,72.32,72.33,58432.0,67.1663,67.1663,66.8428,66.8521,58432.0
2020-09-18 09:50:00,72.32,72.39,72.15,72.28,28991.0,66.8428,66.9075,66.6857,66.8059,28991.0
2020-09-18 09:55:00,72.26,72.3,72.15,72.21,43977.0,66.7874,66.8243,66.6857,66.7412,43977.0
2020-09-18 10:00:00,72.22,72.36,72.17,72.36,59276.0,66.7504,66.8798,66.7042,66.8798,59276.0
2020-09-18 10:05:00,72.35,72.54,72.31,72.51,23293.0,66.8706,67.0462,66.8336,67.0184,23293.0
2020-09-18 10:10:00,72.49,72.65,72.4,72.65,27525.0,67.0,67.1478,66.9168,67.1478,27525.0
2020-09-18 10:15:00,72.65,72.77,72.64,72.67,25360.0,67.1478,67.2588,67.1386,67.1663,25360.0
2020-09-18 10:20:00,72.7,72.84,72.65,72.81,18755.0,67.1941,67.3235,67.1478,67.2957,18755.0
2020-09-18 10:25:00,72.82,72.86,72.75,72.82,9954.0,67.305,67.3419,67.2403,67.305,9954.0
2020-09-18 10:30:00,72.85,72.86,72.73,72.73,18404.0,67.3327,67.3419,67.2218,67.2218,18404.0
2020-09-18 10:35:00,72.75,72.75,72.63,72.65,14522.0,67.2403,67.2403,67.1294,67.1478,14522.0
2020-09-18 10:40:00,72.67,72.78,72.6,72.75,15032.0,67.1663,67.268,67.1016,67.2403,15032.0
2020-09-18 10:45:00,72.75,72.76,72.57,72.63,33383.0,67.2403,67.2495,67.0739,67.1294,33383.0
2020-09-18 10:50:00,72.63,72.63,72.39,72.39,16890.0,67.1294,67.1294,66.9075,66.9075,16890.0
2020-09-18 10:55:00,72.43,72.45,72.36,72.43,69828.0,66.9445,66.963,66.8798,66.9445,69828.0
2020-09-18 11:00:00,72.44,72.55,72.4,72.54,27571.0,66.9537,67.0554,66.9168,67.0462,27571.0
2020-09-18 11:05:00,72.55,72.64,72.53,72.63,22440.0,67.0554,67.1386,67.0369,67.1294,22440.0
2020-09-18 11:10:00,72.63,72.63,72.51,72.51,20628.0,67.1294,67.1294,67.0184,67.0184,20628.0
2020-09-18 11:15:00,72.54,72.61,72.37,72.41,47266.0,67.0462,67.1109,66.889,66.926,47266.0
2020-09-18 11:20:00,72.4,72.52,72.4,72.42,16875.0,66.9168,67.0277,66.9168,66.9353,16875.0
2020-09-18 11:25:00,72.42,72.46,72.38,72.41,26857.0,66.9353,66.9722,66.8983,66.926,26857.0
2020-09-18 11:30:00,72.4,72.4,72.16,72.17,18035.0,66.9168,66.9168,66.695,66.7042,18035.0
2020-09-18 11:35:00,72.17,72.23,72.12,72.2,11132.0,66.7042,66.7597,66.658,66.7319,11132.0
2020-09-18 11:40:00,72.21,72.22,72.01,72.04,11070.0,66.7412,66.7504,66.5563,66.584,11070.0
2020-09-18 11:45:00,72.06,72.24,72.06,72.23,19939.0,66.6025,66.7689,66.6025,66.7597,19939.0
2020-09-18 11:50:00,72.22,72.27,72.16,72.16,22741.0,66.7504,66.7966,66.695,66.695,22741.0
2020-09-18 11:55:00,72.15,72.18,72.08,72.08,18872.0,66.6857,66.7134,66.621,66.621,18872.0
2020-09-18 12:00:00,72.07,72.11,72.01,72.03,23267.0,66.6118,66.6487,66.5563,66.5748,23267.0
2020-09-18 12:05:00,72.02,72.07,71.96,71.96,15416.0,66.5656,66.6118,66.5101,66.5101,15416.0
2020-09-18 12:10:00,71.95,72.0,71.83,71.83,70658.0,66.5009,66.5471,66.3899,66.3899,70658.0
2020-09-18 12:15:00,71.83,71.83,71.69,71.71,18852.0,66.3899,66.3899,66.2605,66.279,18852.0
2020-09-18 12:20:00,71.71,71.75,71.63,71.67,50608.0,66.279,66.316,66.2051,66.2421,50608.0
2020-09-18 12:25:00,71.65,71.72,71.61,71.68,18274.0,66.2236,66.2883,66.1866,66.2513,18274.0
2020-09-18 12:30:00,71.68,71.7,71.48,71.5,29534.0,66.2513,66.2698,66.0665,66.0849,29534.0
2020-09-18 12:35:00,71.53,71.55,71.45,71.5,10508.0,66.1127,66.1312,66.0387,66.0849,10508.0
2020-09-18 12:40:00,71.48,71.49,71.34,71.38,20323.0,66.0665,66.0757,65.9371,65.974,20323.0
2020-09-18 12:45:00,71.41,71.41,71.33,71.33,13075.0,66.0018,66.0018,65.9278,65.9278,13075.0
2020-09-18 12:50:00,71.32,71.37,71.25,71.29,15852.0,65.9186,65.9648,65.8539,65.8908,15852.0
2020-09-18 12:55:00,71.28,71.38,71.28,71.38,31570.0,65.8816,65.974,65.8816,65.974,31570.0
2020-09-18 13:00:00,71.37,71.46,71.32,71.46,20197.0,65.9648,66.048,65.9186,66.048,20197.0
2020-09-18 13:05:00,71.45,71.49,71.4,71.44,23995.0,66.0387,66.0757,65.9925,66.0295,23995.0
2020-09-18 13:10:00,71.45,71.57,71.44,71.53,24394.0,66.0387,66.1496,66.0295,66.1127,24394.0
2020-09-18 13:15:00,71.53,71.54,71.38,71.42,28678.0,66.1127,66.1219,65.974,66.011,28678.0
2020-09-18 13:20:00,71.44,71.44,71.35,71.37,25983.0,66.0295,66.0295,65.9463,65.9648,25983.0
2020-09-18 13:25:00,71.36,71.36,71.03,71.03,96191.0,65.9555,65.9555,65.6505,65.6505,96191.0
2020-09-18 13:30:00,71.04,71.13,70.85,71.11,49593.0,65.6598,65.743,65.4842,65.7245,49593.0
2020-09-18 13:35:00,71.1,71.18,70.98,71.12,32579.0,65.7152,65.7892,65.6043,65.7337,32579.0
2020-09-18 13:40:00,71.13,71.22,71.09,71.21,48358.0,65.743,65.8261,65.706,65.8169,48358.0
2020-09-18 13:45:00,71.2,71.27,71.14,71.23,69656.0,65.8077,65.8724,65.7522,65.8354,69656.0
2020-09-18 13:50:00,71.24,71.29,71.16,71.28,19077.0,65.8446,65.8908,65.7707,65.8816,19077.0
2020-09-18 13:55:00,71.27,71.35,71.27,71.35,23070.0,65.8724,65.9463,65.8724,65.9463,23070.0
2020-09-18 14:00:00,71.35,71.35,71.23,71.3,34940.0,65.9463,65.9463,65.8354,65.9001,34940.0
2020-09-18 14:05:00,71.32,71.42,71.31,71.37,31250.0,65.9186,66.011,65.9093,65.9648,31250.0
2020-09-18 14:10:00,71.39,71.46,71.38,71.46,32942.0,65.9833,66.048,65.974,66.048,32942.0
2020-09-18 14:15:00,71.45,71.48,71.28,71.32,67447.0,66.0387,66.0665,65.8816,65.9186,67447.0
2020-09-18 14:20:00,71.35,71.53,71.32,71.49,41266.0,65.9463,66.1127,65.9186,66.0757,41266.0
2020-09-18 14:25:00,71.51,71.57,71.47,71.52,18485.0,66.0942,66.1496,66.0572,66.1034,18485.0
2020-09-18 14:30:00,71.51,71.55,71.46,71.52,21158.0,66.0942,66.1312,66.048,66.1034,21158.0
2020-09-18 14:35:00,71.51,71.53,71.47,71.5,31023.0,66.0942,66.1127,66.0572,66.0849,31023.0
2020-09-18 14:40:00,71.5,71.53,71.36,71.39,37937.0,66.0849,66.1127,65.9555,65.9833,37937.0
2020-09-18 14:45:00,71.39,71.49,71.39,71.47,24320.0,65.9833,66.0757,65.9833,66.0572,24320.0
2020-09-18 14:50:00,71.48,71.51,71.37,71.43,72149.0,66.0665,66.0942,65.9648,66.0202,72149.0
2020-09-18 14:55:00,71.43,71.58,71.42,71.57,27421.0,66.0202,66.1589,66.011,66.1496,27421.0
2020-09-18 15:00:00,71.58,71.65,71.54,71.62,38783.0,66.1589,66.2236,66.1219,66.1958,38783.0
2020-09-18 15:05:00,71.62,71.65,71.59,71.64,22989.0,66.1958,66.2236,66.1681,66.2143,22989.0
2020-09-18 15:10:00,71.65,71.72,71.59,71.59,28092.0,66.2236,66.2883,66.1681,66.1681,28092.0
2020-09-18 15:15:00,71.6,71.65,71.6,71.64,32561.0,66.1774,66.2236,66.1774,66.2143,32561.0
2020-09-18 15:20:00,71.64,71.65,71.53,71.61,46440.0,66.2143,66.2236,66.1127,66.1866,46440.0
2020-09-18 15:25:00,71.62,71.7,71.6,71.68,32036.0,66.1958,66.2698,66.1774,66.2513,32036.0
2020-09-18 15:30:00,71.69,71.77,71.61,71.73,36605.0,66.2605,66.3345,66.1866,66.2975,36605.0
2020-09-18 15:35:00,71.73,71.82,71.71,71.79,45575.0,66.2975,66.3807,66.279,66.353,45575.0
2020-09-18 15:40:00,71.79,71.83,71.72,71.74,43479.0,66.353,66.3899,66.2883,66.3068,43479.0
2020-09-18 15:45:00,71.75,71.82,71.69,71.71,42139.0,66.316,66.3807,66.2605,66.279,42139.0
2020-09-18 15:50:00,71.69,71.69,71.52,71.59,82153.0,66.2605,66.2605,66.1034,66.1681,82153.0
2020-09-18 15:55:00,71.6,71.75,71.6,71.75,328669.0,66.1774,66.316,66.1774,66.316,328669.0
2020-09-21 09:30:00,70.2,70.31,69.83,69.86,184428.0,64.8834,64.9851,64.5414,64.5691,184428.0
2020-09-21 09:35:00,69.88,69.92,69.46,69.54,48516.0,64.5876,64.6246,64.1994,64.2734,48516.0
2020-09-21 09:40:00,69.49,69.6,69.37,69.47,55632.0,64.2272,64.3288,64.1163,64.2087,55632.0
2020-09-21 09:45:00,69.49,69.67,69.43,69.55,27881.0,64.2272,64.3935,64.1717,64.2826,27881.0
2020-09-21 09:50:00,69.57,69.66,69.44,69.63,21214.0,64.3011,64.3843,64.181,64.3566,21214.0
2020-09-21 09:55:00,69.6,69.75,69.43,69.68,29043.0,64.3288,64.4675,64.1717,64.4028,29043.0
2020-09-21 10:00:00,69.71,69.73,69.24,69.42,55256.0,64.4305,64.449,63.9961,64.1625,55256.0
2020-09-21 10:05:00,69.42,69.47,69.21,69.4,19546.0,64.1625,64.2087,63.9684,64.144,19546.0
2020-09-21 10:10:00,69.38,69.52,69.15,69.16,24021.0,64.1255,64.2549,63.9129,63.9222,24021.0
2020-09-21 10:15:00,69.15,69.23,69.02,69.06,50010.0,63.9129,63.9869,63.7928,63.8297,50010.0
2020-09-21 10:20:00,69.05,69.11,68.92,69.04,63157.0,63.8205,63.8759,63.7003,63.8112,63157.0
2020-09-21 10:25:00,69.03,69.05,68.89,68.98,31126.0,63.802,63.8205,63.6726,63.7558,31126.0
2020-09-21 10:30:00,68.97,69.0,68.74,68.79,33779.0,63.7465,63.7743,63.534,63.5802,33779.0
2020-09-21 10:35:00,68.8,68.8,68.66,68.68,39884.0,63.5894,63.5894,63.46,63.4785,39884.0
2020-09-21 10:40:00,68.63,68.88,68.6,68.82,60881.0,63.4323,63.6634,63.4046,63.6079,60881.0
2020-09-21 10:45:00,68.81,69.0,68.8,69.0,26381.0,63.5987,63.7743,63.5894,63.7743,26381.0
2020-09-21 10:50:00,68.98,69.11,68.89,69.11,64921.0,63.7558,63.8759,63.6726,63.8759,64921.0
2020-09-21 10:55:00,69.12,69.12,69.0,69.0,63416.0,63.8852,63.8852,63.7743,63.7743,63416.0
2020-09-21 11:00:00,68.99,69.16,68.95,69.12,62824.0,63.765,63.9222,63.7281,63.8852,62824.0
2020-09-21 11:05:00,69.1,69.24,69.1,69.23,97138.0,63.8667,63.9961,63.8667,63.9869,97138.0
2020-09-21 11:10:00,69.24,69.26,68.94,68.95,63729.0,63.9961,64.0146,63.7188,63.7281,63729.0
2020-09-21 11:15:00,68.94,68.95,68.72,68.79,37766.0,63.7188,63.7281,63.5155,63.5802,37766.0
2020-09-21 11:20:00,68.81,68.86,68.71,68.78,37576.0,63.5987,63.6449,63.5062,63.5709,37576.0
2020-09-21 11:25:00,68.79,68.89,68.73,68.86,55251.0,63.5802,63.6726,63.5247,63.6449,55251.0
2020-09-21 11:30:00,68.84,68.97,68.69,68.7,30168.0,63.6264,63.7465,63.4878,63.497,30168.0
2020-09-21 11:35:00,68.7,68.82,68.65,68.72,32287.0,63.497,63.6079,63.4508,63.5155,32287.0
2020-09-21 11:40:00,68.73,68.86,68.64,68.71,23010.0,63.5247,63.6449,63.4415,63.5062,23010.0
2020-09-21 11:45:00,68.72,68.92,68.7,68.88,18265.0,63.5155,63.7003,63.497,63.6634,18265.0
2020-09-21 11:50:00,68.87,68.97,68.82,68.94,37063.0,63.6541,63.7465,63.6079,63.7188,37063.0
2020-09-21 11:55:00,68.94,69.01,68.87,68.93,25174.0,63.7188,63.7835,63.6541,63.7096,25174.0
2020-09-21 12:00:00,68.93,69.04,68.89,69.04,32179.0,63.7096,63.8112,63.6726,63.8112,32179.0
2020-09-21 12:05:00,69.03,69.07,68.98,69.04,50215.0,63.802,63.839,63.7558,63.8112,50215.0
2020-09-21 12:10:00,69.03,69.03,68.86,68.87,67662.0,63.802,63.802,63.6449,63.6541,67662.0
2020-09-21 12:15:00,68.85,68.93,68.76,68.91,38920.0,63.6356,63.7096,63.5525,63.6911,38920.0
2020-09-21 12:20:00,68.92,68.93,68.77,68.82,16393.0,63.7003,63.7096,63.5617,63.6079,16393.0
2020-09-21 12:25:00,68.83,68.88,68.72,68.72,17087.0,63.6172,63.6634,63.5155,63.5155,17087.0
2020-09-21 12:30:00,68.73,68.74,68.62,68.66,38677.0,63.5247,63.534,63.4231,63.46,38677.0
2020-09-21 12:35:00,68.67,68.8,68.63,68.79,33401.0,63.4693,63.5894,63.4323,63.5802,33401.0
2020-09-21 12:40:00,68.79,68.85,68.69,68.72,24833.0,63.5802,63.6356,63.4878,63.5155,24833.0
2020-09-21 12:45:00,68.74,68.74,68.59,68.64,18099.0,63.534,63.534,63.3953,63.4415,18099.0
2020-09-21 12:50:00,68.63,68.63,68.54,68.56,18637.0,63.4323,63.4323,63.3491,63.3676,18637.0
2020-09-21 12:55:00,68.57,68.58,68.46,68.53,25116.0,63.3768,63.3861,63.2752,63.3399,25116.0
2020-09-21 13:00:00,68.56,68.6,68.43,68.54,12459.0,63.3676,63.4046,63.2474,63.3491,12459.0
2020-09-21 13:05:00,68.53,68.59,68.49,68.56,53762.0,63.3399,63.3953,63.3029,63.3676,53762.0
2020-09-21 13:10:00,68.56,68.62,68.54,68.6,38660.0,63.3676,63.4231,63.3491,63.4046,38660.0
2020-09-21 13:15:00,68.61,68.67,68.59,68.6,74860.0,63.4138,63.4693,63.3953,63.4046,74860.0
2020-09-21 13:20:00,68.6,68.74,68.6,68.73,42817.0,63.4046,63.534,63.4046,63.5247,42817.0
2020-09-21 13:25:00,68.73,68.78,68.69,68.78,23597.0,63.5247,63.5709,63.4878,63.5709,23597.0
2020-09-21 13:30:00,68.77,68.85,68.75,68.79,24675.0,63.5617,63.6356,63.5432,63.5802,24675.0
2020-09-21 13:35:00,68.76,68.83,68.74,68.81,14207.0,63.5525,63.6172,63.534,63.5987,14207.0
2020-09-21 13:40:00,68.81,68.83,68.73,68.75,21080.0,63.5987,63.6172,63.5247,63.5432,21080.0
2020-09-21 13:45:00,68.74,68.77,68.67,68.7,24754.0,63.534,63.5617,63.4693,63.497,24754.0
2020-09-21 13:50:00,68.71,68.74,68.6,68.6,29705.0,63.5062,63.534,63.4046,63.4046,29705.0
2020-09-21 13:55:00,68.6,68.64,68.57,68.59,25061.0,63.4046,63.4415,63.3768,63.3953,25061.0
2020-09-21 14:00:00,68.58,68.62,68.51,68.6,64435.0,63.3861,63.4231,63.3214,63.4046,64435.0
2020-09-21 14:05:00,68.6,68.6,68.47,68.55,33987.0,63.4046,63.4046,63.2844,63.3584,33987.0
2020-09-21 14:10:00,68.54,68.57,68.48,68.54,20683.0,63.3491,63.3768,63.2937,63.3491,20683.0
2020-09-21 14:15:00,68.54,68.61,68.47,68.52,56157.0,63.3491,63.4138,63.2844,63.3306,56157.0
2020-09-21 14:20:00,68.53,68.68,68.52,68.64,23563.0,63.3399,63.4785,63.3306,63.4415,23563.0
2020-09-21 14:25:00,68.65,68.74,68.65,68.68,29897.0,63.4508,63.534,63.4508,63.4785,29897.0
2020-09-21 14:30:00,68.66,68.66,68.49,68.53,41756.0,63.46,63.46,63.3029,63.3399,41756.0
2020-09-21 14:35:00,68.54,68.55,68.49,68.53,29594.0,63.3491,63.3584,63.3029,63.3399,29594.0
2020-09-21 14:40:00,68.53,68.54,68.45,68.45,40077.0,63.3399,63.3491,63.2659,63.2659,40077.0
2020-09-21 14:45:00,68.45,68.5,68.41,68.49,45629.0,63.2659,63.3121,63.229,63.3029,45629.0
2020-09-21 14:50:00,68.49,68.58,68.46,68.57,30418.0,63.3029,63.3861,63.2752,63.3768,30418.0
2020-09-21 14:55:00,68.58,68.68,68.55,68.64,31652.0,63.3861,63.4785,63.3584,63.4415,31652.0
2020-09-21 15:00:00,68.63,68.78,68.62,68.77,33614.0,63.4323,63.5709,63.4231,63.5617,33614.0
2020-09-21 15:05:00,68.79,68.9,68.75,68.9,82321.0,63.5802,63.6818,63.5432,63.6818,82321.0
2020-09-21 15:10:00,68.9,69.01,68.89,68.97,28077.0,63.6818,63.7835,63.6726,63.7465,28077.0
2020-09-21 15:15:00,68.98,69.06,68.91,68.97,39240.0,63.7558,63.8297,63.6911,63.7465,39240.0
2020-09-21 15:20:00,68.97,69.13,68.94,69.1,34513.0,63.7465,63.8944,63.7188,63.8667,34513.0
2020-09-21 15:25:00,69.12,69.13,69.04,69.05,22378.0,63.8852,63.8944,63.8112,63.8205,22378.0
2020-09-21 15:30:00,69.05,69.11,68.93,69.04,36367.0,63.8205,63.8759,63.7096,63.8112,36367.0
2020-09-21 15:35:00,69.03,69.2,69.03,69.09,51055.0,63.802,63.9591,63.802,63.8575,51055.0
2020-09-21 15:40:00,69.1,69.12,69.01,69.1,33929.0,63.8667,63.8852,63.7835,63.8667,33929.0
2020-09-21 15:45:00,69.11,69.18,69.09,69.13,39450.0,63.8759,63.9406,63.8575,63.8944,39450.0
2020-09-21 15:50:00,69.14,69.26,69.13,69.19,64039.0,63.9037,64.0146,63.8944,63.9499,64039.0
2020-09-21 15:55:00,69.18,69.29,69.07,69.26,277765.0,63.9406,64.0423,63.839,64.0146,277765.0
2020-09-22 09:30:00,69.41,69.63,69.34,69.5,55063.0,64.1532,64.3566,64.0885,64.2364,55063.0
2020-09-22 09:35:00,69.5,69.75,69.45,69.7,38444.0,64.2364,64.4675,64.1902,64.4213,38444.0
2020-09-22 09:40:00,69.72,69.82,69.64,69.68,49210.0,64.4397,64.5322,64.3658,64.4028,49210.0
2020-09-22 09:45:00,69.7,69.77,69.38,69.38,28570.0,64.4213,64.486,64.1255,64.1255,28570.0
2020-09-22 09:50:00,69.37,69.37,69.14,69.14,63193.0,64.1163,64.1163,63.9037,63.9037,63193.0
2020-09-22 09:55:00,69.15,69.24,69.05,69.07,23484.0,63.9129,63.9961,63.8205,63.839,23484.0
2020-09-22 10:00:00,69.07,69.12,68.98,69.04,24477.0,63.839,63.8852,63.7558,63.8112,24477.0
2020-09-22 10:05:00,69.04,69.26,68.99,69.23,40291.0,63.8112,64.0146,63.765,63.9869,40291.0
2020-09-22 10:10:00,69.22,69.3,69.14,69.28,19661.0,63.9776,64.0516,63.9037,64.0331,19661.0
2020-09-22 10:15:00,69.28,69.52,69.27,69.52,64386.0,64.0331,64.2549,64.0238,64.2549,64386.0
2020-09-22 10:20:00,69.53,69.55,69.41,69.44,18136.0,64.2641,64.2826,64.1532,64.181,18136.0
2020-09-22 10:25:00,69.49,69.56,69.43,69.55,20525.0,64.2272,64.2919,64.1717,64.2826,20525.0
2020-09-22 10:30:00,69.55,69.59,69.46,69.49,10485.0,64.2826,64.3196,64.1994,64.2272,10485.0
2020-09-22 10:35:00,69.5,69.54,69.44,69.44,22647.0,64.2364,64.2734,64.181,64.181,22647.0
2020-09-22 10:40:00,69.44,69.45,69.21,69.23,23804.0,64.181,64.1902,63.9684,63.9869,23804.0
2020-09-22 10:45:00,69.2,69.21,69.11,69.16,16751.0,63.9591,63.9684,63.8759,63.9222,16751.0
2020-09-22 10:50:00,69.15,69.27,69.13,69.19,16313.0,63.9129,64.0238,63.8944,63.9499,16313.0
2020-09-22 10:55:00,69.18,69.2,68.83,68.83,37691.0,63.9406,63.9591,63.6172,63.6172,37691.0
2020-09-22 11:00:00,68.86,68.9,68.7,68.81,65332.0,63.6449,63.6818,63.497,63.5987,65332.0
2020-09-22 11:05:00,68.82,68.93,68.77,68.89,29408.0,63.6079,63.7096,63.5617,63.6726,29408.0
2020-09-22 11:10:00,68.89,68.97,68.81,68.93,24854.0,63.6726,63.7465,63.5987,63.7096,24854.0
2020-09-22 11:15:00,68.88,69.0,68.87,68.97,15679.0,63.6634,63.7743,63.6541,63.7465,15679.0
2020-09-22 11:20:00,68.95,68.98,68.87,68.96,12018.0,63.7281,63.7558,63.6541,63.7373,12018.0
2020-09-22 11:25:00,68.95,68.97,68.88,68.9,19321.0,63.7281,63.7465,63.6634,63.6818,19321.0
2020-09-22 11:30:00,68.94,68.94,68.74,68.75,11110.0,63.7188,63.7188,63.534,63.5432,11110.0
2020-09-22 11:35:00,68.76,68.85,68.74,68.84,7823.0,63.5525,63.6356,63.534,63.6264,7823.0
2020-09-22 11:40:00,68.88,69.0,68.87,68.87,15021.0,63.6634,63.7743,63.6541,63.6541,15021.0
2020-09-22 11:45:00,68.88,68.96,68.88,68.93,7472.0,63.6634,63.7373,63.6634,63.7096,7472.0
2020-09-22 11:50:00,68.93,68.94,68.86,68.94,19366.0,63.7096,63.7188,63.6449,63.7188,19366.0
2020-09-22 11:55:00,68.95,69.07,68.92,69.04,28384.0,63.7281,63.839,63.7003,63.8112,28384.0
2020-09-22 12:00:00,69.07,69.2,69.06,69.19,18429.0,63.839,63.9591,63.8297,63.9499,18429.0
2020-09-22 12:05:00,69.19,69.23,69.18,69.2,10341.0,63.9499,63.9869,63.9406,63.9591,10341.0
2020-09-22 12:10:00,69.17,69.22,69.17,69.17,13160.0,63.9314,63.9776,63.9314,63.9314,13160.0
2020-09-22 12:15:00,69.2,69.21,69.13,69.14,40489.0,63.9591,63.9684,63.8944,63.9037,40489.0
2020-09-22 12:20:00,69.15,69.18,69.12,69.14,27636.0,63.9129,63.9406,63.8852,63.9037,27636.0
2020-09-22 12:25:00,69.17,69.18,69.1,69.18,8242.0,63.9314,63.9406,63.8667,63.9406,8242.0
2020-09-22 12:30:00,69.21,69.22,69.1,69.1,22094.0,63.9684,63.9776,63.8667,63.8667,22094.0
2020-09-22 12:35:00,69.1,69.14,69.08,69.11,11741.0,63.8667,63.9037,63.8482,63.8759,11741.0
2020-09-22 12:40:00,69.14,69.18,69.12,69.18,11106.0,63.9037,63.9406,63.8852,63.9406,11106.0
2020-09-22 12:45:00,69.19,69.19,69.07,69.1,39478.0,63.9499,63.9499,63.839,63.8667,39478.0
2020-09-22 12:50:00,69.09,69.12,69.05,69.09,66696.0,63.8575,63.8852,63.8205,63.8575,66696.0
2020-09-22 12:55:00,69.1,69.1,68.99,69.02,95640.0,63.8667,63.8667,63.765,63.7928,95640.0
2020-09-22 13:00:00,69.02,69.06,68.96,68.98,58352.0,63.7928,63.8297,63.7373,63.7558,58352.0
2020-09-22 13:05:00,68.97,69.08,68.94,69.08,139767.0,63.7465,63.8482,63.7188,63.8482,139767.0
2020-09-22 13:10:00,69.07,69.12,69.06,69.11,42043.0,63.839,63.8852,63.8297,63.8759,42043.0
2020-09-22 13:15:00,69.11,69.16,69.1,69.14,47999.0,63.8759,63.9222,63.8667,63.9037,47999.0
2020-09-22 13:20:00,69.16,69.19,69.14,69.17,43257.0,63.9222,63.9499,63.9037,63.9314,43257.0
2020-09-22 13:25:00,69.17,69.2,69.15,69.18,116084.0,63.9314,63.9591,63.9129,63.9406,116084.0
2020-09-22 13:30:00,69.19,69.27,69.17,69.25,37642.0,63.9499,64.0238,63.9314,64.0053,37642.0
2020-09-22 13:35:00,69.25,69.27,69.2,69.27,32060.0,64.0053,64.0238,63.9591,64.0238,32060.0
2020-09-22 13:40:00,69.29,69.4,69.28,69.38,35179.0,64.0423,64.144,64.0331,64.1255,35179.0
2020-09-22 13:45:00,69.38,69.51,69.38,69.5,39336.0,64.1255,64.2457,64.1255,64.2364,39336.0
2020-09-22 13:50:00,69.48,69.55,69.47,69.54,43104.0,64.2179,64.2826,64.2087,64.2734,43104.0
2020-09-22 13:55:00,69.51,69.55,69.48,69.52,37378.0,64.2457,64.2826,64.2179,64.2549,37378.0
2020-09-22 14:00:00,69.53,69.7,69.53,69.66,72343.0,64.2641,64.4213,64.2641,64.3843,72343.0
2020-09-22 14:05:00,69.67,69.69,69.6,69.6,92680.0,64.3935,64.412,64.3288,64.3288,92680.0
2020-09-22 14:10:00,69.59,69.65,69.56,69.62,72495.0,64.3196,64.375,64.2919,64.3473,72495.0
2020-09-22 14:15:00,69.62,69.64,69.58,69.61,52949.0,64.3473,64.3658,64.3103,64.3381,52949.0
2020-09-22 14:20:00,69.6,69.6,69.48,69.51,74120.0,64.3288,64.3288,64.2179,64.2457,74120.0
2020-09-22 14:25:00,69.52,69.57,69.52,69.57,32699.0,64.2549,64.3011,64.2549,64.3011,32699.0
2020-09-22 14:30:00,69.59,69.67,69.54,69.54,60491.0,64.3196,64.3935,64.2734,64.2734,60491.0
2020-09-22 14:35:00,69.54,69.74,69.53,69.68,157239.0,64.2734,64.4582,64.2641,64.4028,157239.0
2020-09-22 14:40:00,69.68,69.75,69.63,69.67,100533.0,64.4028,64.4675,64.3566,64.3935,100533.0
2020-09-22 14:45:00,69.67,69.69,69.62,69.63,39342.0,64.3935,64.412,64.3473,64.3566,39342.0
2020-09-22 14:50:00,69.62,69.64,69.57,69.58,51957.0,64.3473,64.3658,64.3011,64.3103,51957.0
2020-09-22 14:55:00,69.57,69.69,69.57,69.63,54870.0,64.3011,64.412,64.3011,64.3566,54870.0
2020-09-22 15:00:00,69.64,69.64,69.54,69.57,74719.0,64.3658,64.3658,64.2734,64.3011,74719.0
2020-09-22 15:05:00,69.57,69.64,69.56,69.61,56929.0,64.3011,64.3658,64.2919,64.3381,56929.0
2020-09-22 15:10:00,69.61,69.63,69.49,69.49,98179.0,64.3381,64.3566,64.2272,64.2272,98179.0
2020-09-22 15:15:00,69.48,69.61,69.43,69.61,48254.0,64.2179,64.3381,64.1717,64.3381,48254.0
2020-09-22 15:20:00,69.61,69.62,69.53,69.57,64441.0,64.3381,64.3473,64.2641,64.3011,64441.0
2020-09-22 15:25:00,69.57,69.71,69.57,69.65,58620.0,64.3011,64.4305,64.3011,64.375,58620.0
2020-09-22 15:30:00,69.65,69.66,69.54,69.58,84253.0,64.375,64.3843,64.2734,64.3103,84253.0
2020-09-22 15:35:00,69.58,69.66,69.57,69.66,40341.0,64.3103,64.3843,64.3011,64.3843,40341.0
2020-09-22 15:40:00,69.66,69.74,69.64,69.74,47695.0,64.3843,64.4582,64.3658,64.4582,47695.0
2020-09-22 15:45:00,69.75,69.82,69.73,69.81,81163.0,64.4675,64.5322,64.449,64.5229,81163.0
2020-09-22 15:50:00,69.79,69.79,69.63,69.68,68982.0,64.5044,64.5044,64.3566,64.4028,68982.0
2020-09-22 15:55:00,69.68,69.75,69.6,69.65,96145.0,64.4028,64.4675,64.3288,64.375,96145.0
2020-09-23 09:30:00,69.4,69.8,69.36,69.76,50934.0,64.4187,64.7899,64.3815,64.7528,50934.0
2020-09-23 09:35:00,69.82,69.96,69.73,69.96,49424.0,64.8085,64.9385,64.725,64.9385,49424.0
2020-09-23 09:40:00,69.98,70.06,69.79,69.93,109812.0,64.957,65.0313,64.7807,64.9106,109812.0
2020-09-23 09:45:00,69.92,70.02,69.9,69.98,37548.0,64.9013,64.9941,64.8828,64.957,37548.0
2020-09-23 09:50:00,69.97,69.97,69.71,69.72,26057.0,64.9477,64.9477,64.7064,64.7157,26057.0
2020-09-23 09:55:00,69.72,69.79,69.65,69.65,14792.0,64.7157,64.7807,64.6507,64.6507,14792.0
2020-09-23 10:00:00,69.64,69.68,69.56,69.61,30212.0,64.6414,64.6786,64.5672,64.6136,30212.0
2020-09-23 10:05:00,69.64,69.64,69.37,69.37,27151.0,64.6414,64.6414,64.3908,64.3908,27151.0
2020-09-23 10:10:00,69.38,69.39,69.31,69.36,8762.0,64.4001,64.4094,64.3351,64.3815,8762.0
2020-09-23 10:15:00,69.36,69.37,69.23,69.31,19623.0,64.3815,64.3908,64.2609,64.3351,19623.0
2020-09-23 10:20:00,69.33,69.41,69.28,69.35,20947.0,64.3537,64.4279,64.3073,64.3722,20947.0
2020-09-23 10:25:00,69.34,69.46,69.32,69.32,13679.0,64.363,64.4743,64.3444,64.3444,13679.0
2020-09-23 10:30:00,69.34,69.39,69.21,69.23,9575.0,64.363,64.4094,64.2423,64.2609,9575.0
2020-09-23 10:35:00,69.2,69.2,69.05,69.11,32707.0,64.233,64.233,64.0938,64.1495,32707.0
2020-09-23 10:40:00,69.13,69.38,69.13,69.3,18735.0,64.168,64.4001,64.168,64.3258,18735.0
2020-09-23 10:45:00,69.27,69.41,69.26,69.4,61921.0,64.298,64.4279,64.2887,64.4187,61921.0
2020-09-23 10:50:00,69.38,69.42,69.32,69.41,17715.0,64.4001,64.4372,64.3444,64.4279,17715.0
2020-09-23 10:55:00,69.4,69.51,69.33,69.36,23103.0,64.4187,64.5208,64.3537,64.3815,23103.0
2020-09-23 11:00:00,69.35,69.45,69.32,69.44,9640.0,64.3722,64.4651,64.3444,64.4558,9640.0
2020-09-23 11:05:00,69.47,69.54,69.45,69.47,24372.0,64.4836,64.5486,64.4651,64.4836,24372.0
2020-09-23 11:10:00,69.49,69.49,69.32,69.35,24887.0,64.5022,64.5022,64.3444,64.3722,24887.0
2020-09-23 11:15:00,69.33,69.42,69.26,69.32,31818.0,64.3537,64.4372,64.2887,64.3444,31818.0
2020-09-23 11:20:00,69.31,69.35,69.2,69.23,62567.0,64.3351,64.3722,64.233,64.2609,62567.0
2020-09-23 11:25:00,69.23,69.27,69.15,69.2,14935.0,64.2609,64.298,64.1866,64.233,14935.0
2020-09-23 11:30:00,69.18,69.21,69.1,69.18,75418.0,64.2144,64.2423,64.1402,64.2144,75418.0
2020-09-23 11:35:00,69.19,69.28,69.16,69.28,66096.0,64.2237,64.3073,64.1959,64.3073,66096.0
2020-09-23 11:40:00,69.28,69.33,69.28,69.3,27983.0,64.3073,64.3537,64.3073,64.3258,27983.0
2020-09-23 11:45:00,69.28,69.28,69.12,69.12,34135.0,64.3073,64.3073,64.1587,64.1587,34135.0
2020-09-23 11:50:00,69.11,69.11,68.93,68.96,51093.0,64.1495,64.1495,63.9824,64.0102,51093.0
2020-09-23 11:55:00,68.95,69.01,68.94,68.96,35168.0,64.001,64.0566,63.9917,64.0102,35168.0
2020-09-23 12:00:00,68.96,69.09,68.91,69.03,31933.0,64.0102,64.1309,63.9638,64.0752,31933.0
2020-09-23 12:05:00,69.04,69.1,68.99,69.07,37839.0,64.0845,64.1402,64.0381,64.1123,37839.0
2020-09-23 12:10:00,69.07,69.12,69.0,69.03,41458.0,64.1123,64.1587,64.0474,64.0752,41458.0
2020-09-23 12:15:00,69.02,69.07,68.97,69.01,281329.0,64.0659,64.1123,64.0195,64.0566,281329.0
2020-09-23 12:20:00,69.02,69.05,68.9,69.0,40309.0,64.0659,64.0938,63.9545,64.0474,40309.0
2020-09-23 12:25:00,69.02,69.07,68.96,69.03,40675.0,64.0659,64.1123,64.0102,64.0752,40675.0
2020-09-23 12:30:00,69.02,69.07,68.95,68.96,27313.0,64.0659,64.1123,64.001,64.0102,27313.0
2020-09-23 12:35:00,68.97,69.14,68.93,69.12,20670.0,64.0195,64.1773,63.9824,64.1587,20670.0
2020-09-23 12:40:00,69.13,69.19,69.09,69.11,15773.0,64.168,64.2237,64.1309,64.1495,15773.0
2020-09-23 12:45:00,69.1,69.1,69.02,69.04,16074.0,64.1402,64.1402,64.0659,64.0845,16074.0
2020-09-23 12:50:00,69.03,69.05,68.98,68.98,11493.0,64.0752,64.0938,64.0288,64.0288,11493.0
2020-09-23 12:55:00,68.98,69.12,68.97,69.11,30187.0,64.0288,64.1587,64.0195,64.1495,30187.0
2020-09-23 13:00:00,69.12,69.12,69.01,69.02,11212.0,64.1587,64.1587,64.0566,64.0659,11212.0
2020-09-23 13:05:00,69.02,69.08,69.0,69.08,11608.0,64.0659,64.1216,64.0474,64.1216,11608.0
2020-09-23 13:10:00,69.07,69.15,69.03,69.11,7628.0,64.1123,64.1866,64.0752,64.1495,7628.0
2020-09-23 13:15:00,69.12,69.17,69.06,69.15,11834.0,64.1587,64.2052,64.1031,64.1866,11834.0
2020-09-23 13:20:00,69.15,69.18,69.14,69.16,16614.0,64.1866,64.2144,64.1773,64.1959,16614.0
2020-09-23 13:25:00,69.16,69.16,69.0,69.0,33461.0,64.1959,64.1959,64.0474,64.0474,33461.0
2020-09-23 13:30:00,69.01,69.03,68.98,68.98,11669.0,64.0566,64.0752,64.0288,64.0288,11669.0
2020-09-23 13:35:00,68.98,68.99,68.93,68.95,17750.0,64.0288,64.0381,63.9824,64.001,17750.0
2020-09-23 13:40:00,68.95,68.98,68.91,68.91,24684.0,64.001,64.0288,63.9638,63.9638,24684.0
2020-09-23 13:45:00,68.9,68.91,68.81,68.84,22769.0,63.9545,63.9638,63.871,63.8988,22769.0
2020-09-23 13:50:00,68.82,68.83,68.71,68.81,30513.0,63.8803,63.8896,63.7782,63.871,30513.0
2020-09-23 13:55:00,68.83,68.84,68.73,68.78,36056.0,63.8896,63.8988,63.7967,63.8432,36056.0
2020-09-23 14:00:00,68.76,68.76,68.57,68.66,26659.0,63.8246,63.8246,63.6482,63.7318,26659.0
2020-09-23 14:05:00,68.67,68.71,68.57,68.58,87449.0,63.741,63.7782,63.6482,63.6575,87449.0
2020-09-23 14:10:00,68.58,68.63,68.53,68.61,106250.0,63.6575,63.7039,63.6111,63.6854,106250.0
2020-09-23 14:15:00,68.61,68.61,68.25,68.27,36744.0,63.6854,63.6854,63.3512,63.3698,36744.0
2020-09-23 14:20:00,68.3,68.38,68.16,68.16,30708.0,63.3976,63.4719,63.2677,63.2677,30708.0
2020-09-23 14:25:00,68.15,68.3,68.13,68.21,24210.0,63.2584,63.3976,63.2398,63.3141,24210.0
2020-09-23 14:30:00,68.2,68.23,68.07,68.19,39910.0,63.3048,63.3326,63.1841,63.2955,39910.0
2020-09-23 14:35:00,68.2,68.21,68.09,68.16,22631.0,63.3048,63.3141,63.2027,63.2677,22631.0
2020-09-23 14:40:00,68.15,68.18,68.01,68.11,29813.0,63.2584,63.2862,63.1284,63.2212,29813.0
2020-09-23 14:45:00,68.15,68.15,67.94,68.02,30666.0,63.2584,63.2584,63.0634,63.1377,30666.0
2020-09-23 14:50:00,68.02,68.14,67.9,67.91,17713.0,63.1377,63.2491,63.0263,63.0356,17713.0
2020-09-23 14:55:00,67.91,67.93,67.79,67.86,58039.0,63.0356,63.0542,62.9242,62.9892,58039.0
2020-09-23 15:00:00,67.89,67.94,67.68,67.68,80299.0,63.017,63.0634,62.8221,62.8221,80299.0
2020-09-23 15:05:00,67.68,67.76,67.61,67.72,29626.0,62.8221,62.8964,62.7571,62.8592,29626.0
2020-09-23 15:10:00,67.71,67.95,67.67,67.89,39125.0,62.85,63.0727,62.8128,63.017,39125.0
2020-09-23 15:15:00,67.86,67.91,67.68,67.91,30033.0,62.9892,63.0356,62.8221,63.0356,30033.0
2020-09-23 15:20:00,67.89,67.94,67.78,67.79,39298.0,63.017,63.0634,62.9149,62.9242,39298.0
2020-09-23 15:25:00,67.83,68.0,67.74,68.0,34277.0,62.9613,63.1191,62.8778,63.1191,34277.0
2020-09-23 15:30:00,67.98,68.09,67.93,68.0,269399.0,63.1006,63.2027,63.0542,63.1191,269399.0
2020-09-23 15:35:00,68.0,68.06,67.92,67.99,127291.0,63.1191,63.1748,63.0449,63.1099,127291.0
2020-09-23 15:40:00,67.98,68.06,67.94,68.01,35871.0,63.1006,63.1748,63.0634,63.1284,35871.0
2020-09-23 15:45:00,67.99,68.03,67.76,67.81,95739.0,63.1099,63.147,62.8964,62.9428,95739.0
2020-09-23 15:50:00,67.79,67.79,67.51,67.53,22756.0,62.9242,62.9242,62.6643,62.6829,22756.0
2020-09-23 15:55:00,67.52,67.61,67.44,67.45,566320.0,62.6736,62.7571,62.5993,62.6086,566320.0
2020-09-24 09:30:00,67.51,67.7,67.01,67.03,64391.0,62.6643,62.8407,62.2002,62.2188,64391.0
2020-09-24 09:35:00,67.0,67.16,66.79,66.89,39508.0,62.1909,62.3394,61.996,62.0888,39508.0
2020-09-24 09:40:00,66.84,66.97,66.74,66.82,140139.0,62.0424,62.1631,61.9496,62.0238,140139.0
2020-09-24 09:45:00,66.81,67.38,66.76,67.37,306989.0,62.0146,62.5436,61.9681,62.5344,306989.0
2020-09-24 09:50:00,67.37,67.52,67.36,67.49,387535.0,62.5344,62.6736,62.5251,62.6457,387535.0
2020-09-24 09:55:00,67.46,67.51,67.25,67.33,12584.0,62.6179,62.6643,62.423,62.4972,12584.0
2020-09-24 10:00:00,67.34,67.85,67.34,67.69,67574.0,62.5065,62.9799,62.5065,62.8314,67574.0
2020-09-24 10:05:00,67.73,67.99,67.73,67.96,27412.0,62.8685,63.1099,62.8685,63.082,27412.0
2020-09-24 10:10:00,67.94,67.96,67.73,67.88,19230.0,63.0634,63.082,62.8685,63.0078,19230.0
2020-09-24 10:15:00,67.9,68.09,67.89,67.96,131000.0,63.0263,63.2027,63.017,63.082,131000.0
2020-09-24 10:20:00,67.94,67.94,67.66,67.66,34916.0,63.0634,63.0634,62.8035,62.8035,34916.0
2020-09-24 10:25:00,67.68,67.71,67.57,67.57,24820.0,62.8221,62.85,62.72,62.72,24820.0
2020-09-24 10:30:00,67.59,67.59,67.36,67.37,34431.0,62.7386,62.7386,62.5251,62.5344,34431.0
2020-09-24 10:35:00,67.41,67.48,67.28,67.29,17004.0,62.5715,62.6365,62.4508,62.4601,17004.0
2020-09-24 10:40:00,67.3,67.48,67.16,67.21,38783.0,62.4694,62.6365,62.3394,62.3858,38783.0
2020-09-24 10:45:00,67.22,67.47,67.22,67.33,35764.0,62.3951,62.6272,62.3951,62.4972,35764.0
2020-09-24 10:50:00,67.31,67.56,67.26,67.52,37364.0,62.4787,62.7107,62.4323,62.6736,37364.0
2020-09-24 10:55:00,67.49,67.67,67.4,67.61,28396.0,62.6457,62.8128,62.5622,62.7571,28396.0
2020-09-24 11:00:00,67.62,67.73,67.54,67.55,16369.0,62.7664,62.8685,62.6922,62.7014,16369.0
2020-09-24 11:05:00,67.56,67.62,67.35,67.39,37764.0,62.7107,62.7664,62.5158,62.5529,37764.0
2020-09-24 11:10:00,67.39,67.46,67.26,67.45,20435.0,62.5529,62.6179,62.4323,62.6086,20435.0
2020-09-24 11:15:00,67.47,67.48,67.28,67.31,26051.0,62.6272,62.6365,62.4508,62.4787,26051.0
2020-09-24 11:20:00,67.3,67.62,67.26,67.54,25931.0,62.4694,62.7664,62.4323,62.6922,25931.0
2020-09-24 11:25:00,67.57,67.66,67.55,67.57,15401.0,62.72,62.8035,62.7014,62.72,15401.0
2020-09-24 11:30:00,67.59,67.72,67.57,67.65,18951.0,62.7386,62.8592,62.72,62.7943,18951.0
2020-09-24 11:35:00,67.64,67.84,67.62,67.84,43262.0,62.785,62.9706,62.7664,62.9706,43262.0
2020-09-24 11:40:00,67.84,67.93,67.82,67.83,69055.0,62.9706,63.0542,62.9521,62.9613,69055.0
2020-09-24 11:45:00,67.83,67.85,67.61,67.67,56051.0,62.9613,62.9799,62.7571,62.8128,56051.0
2020-09-24 11:50:00,67.68,67.82,67.67,67.75,45434.0,62.8221,62.9521,62.8128,62.8871,45434.0
2020-09-24 11:55:00,67.75,67.98,67.71,67.98,88150.0,62.8871,63.1006,62.85,63.1006,88150.0
2020-09-24 12:00:00,67.99,68.12,67.97,68.12,61446.0,63.1099,63.2305,63.0913,63.2305,61446.0
2020-09-24 12:05:00,68.12,68.21,68.09,68.2,50375.0,63.2305,63.3141,63.2027,63.3048,50375.0
2020-09-24 12:10:00,68.2,68.2,68.06,68.13,63778.0,63.3048,63.3048,63.1748,63.2398,63778.0
2020-09-24 12:15:00,68.12,68.26,68.12,68.22,62696.0,63.2305,63.3605,63.2305,63.3233,62696.0
2020-09-24 12:20:00,68.24,68.29,68.13,68.16,63159.0,63.3419,63.3883,63.2398,63.2677,63159.0
2020-09-24 12:25:00,68.17,68.32,68.13,68.13,55836.0,63.2769,63.4162,63.2398,63.2398,55836.0
2020-09-24 12:30:00,68.15,68.15,67.96,67.97,54463.0,63.2584,63.2584,63.082,63.0913,54463.0
2020-09-24 12:35:00,67.98,67.99,67.87,67.89,103850.0,63.1006,63.1099,62.9985,63.017,103850.0
2020-09-24 12:40:00,67.88,67.96,67.86,67.96,56282.0,63.0078,63.082,62.9892,63.082,56282.0
2020-09-24 12:45:00,67.96,68.08,67.91,68.08,156915.0,63.082,63.1934,63.0356,63.1934,156915.0
2020-09-24 12:50:00,68.09,68.13,68.03,68.09,51020.0,63.2027,63.2398,63.147,63.2027,51020.0
2020-09-24 12:55:00,68.15,68.36,68.14,68.33,73615.0,63.2584,63.4533,63.2491,63.4255,73615.0
2020-09-24 13:00:00,68.32,68.41,68.29,68.4,48402.0,63.4162,63.4997,63.3883,63.4904,48402.0
2020-09-24 13:05:00,68.39,68.46,68.34,68.45,93089.0,63.4811,63.5461,63.4347,63.5368,93089.0
2020-09-24 13:10:00,68.44,68.61,68.44,68.6,76675.0,63.5276,63.6854,63.5276,63.6761,76675.0
2020-09-24 13:15:00,68.6,68.76,68.58,68.59,75385.0,63.6761,63.8246,63.6575,63.6668,75385.0
2020-09-24 13:20:00,68.59,68.82,68.53,68.69,73531.0,63.6668,63.8803,63.6111,63.7596,73531.0
2020-09-24 13:25:00,68.68,68.85,68.64,68.82,59221.0,63.7503,63.9081,63.7132,63.8803,59221.0
2020-09-24 13:30:00,68.83,68.91,68.77,68.85,61567.0,63.8896,63.9638,63.8339,63.9081,61567.0
2020-09-24 13:35:00,68.84,68.84,68.64,68.65,74038.0,63.8988,63.8988,63.7132,63.7225,74038.0
2020-09-24 13:40:00,68.64,68.78,68.61,68.67,58195.0,63.7132,63.8432,63.6854,63.741,58195.0
2020-09-24 13:45:00,68.68,68.75,68.62,68.63,86417.0,63.7503,63.8153,63.6946,63.7039,86417.0
2020-09-24 13:50:00,68.64,68.78,68.62,68.75,61817.0,63.7132,63.8432,63.6946,63.8153,61817.0
2020-09-24 13:55:00,68.74,68.74,68.49,68.52,80228.0,63.806,63.806,63.574,63.6018,80228.0
2020-09-24 14:00:00,68.52,68.6,68.41,68.5,47703.0,63.6018,63.6761,63.4997,63.5833,47703.0
2020-09-24 14:05:00,68.49,68.53,68.42,68.44,62095.0,63.574,63.6111,63.509,63.5276,62095.0
2020-09-24 14:10:00,68.44,68.49,68.38,68.43,74271.0,63.5276,63.574,63.4719,63.5183,74271.0
2020-09-24 14:15:00,68.45,68.51,68.24,68.25,123358.0,63.5368,63.5925,63.3419,63.3512,123358.0
2020-09-24 14:20:00,68.25,68.27,68.17,68.22,44797.0,63.3512,63.3698,63.2769,63.3233,44797.0
2020-09-24 14:25:00,68.2,68.29,68.15,68.19,56489.0,63.3048,63.3883,63.2584,63.2955,56489.0
2020-09-24 14:30:00,68.21,68.31,68.19,68.25,61159.0,63.3141,63.4069,63.2955,63.3512,61159.0
2020-09-24 14:35:00,68.25,68.25,68.14,68.24,56581.0,63.3512,63.3512,63.2491,63.3419,56581.0
2020-09-24 14:40:00,68.25,68.33,68.2,68.3,65499.0,63.3512,63.4255,63.3048,63.3976,65499.0
2020-09-24 14:45:00,68.3,68.31,68.04,68.05,55881.0,63.3976,63.4069,63.1563,63.1656,55881.0
2020-09-24 14:50:00,68.02,68.11,67.91,67.94,65670.0,63.1377,63.2212,63.0356,63.0634,65670.0
2020-09-24 14:55:00,67.95,67.96,67.76,67.78,84922.0,63.0727,63.082,62.8964,62.9149,84922.0
2020-09-24 15:00:00,67.8,67.91,67.79,67.8,99964.0,62.9335,63.0356,62.9242,62.9335,99964.0
2020-09-24 15:05:00,67.81,67.95,67.81,67.92,111041.0,62.9428,63.0727,62.9428,63.0449,111041.0
2020-09-24 15:10:00,67.91,68.0,67.82,67.97,71132.0,63.0356,63.1191,62.9521,63.0913,71132.0
2020-09-24 15:15:00,67.97,68.01,67.81,67.81,92441.0,63.0913,63.1284,62.9428,62.9428,92441.0
2020-09-24 15:20:00,67.82,67.84,67.6,67.67,76354.0,62.9521,62.9706,62.7479,62.8128,76354.0
2020-09-24 15:25:00,67.65,67.73,67.57,67.67,122877.0,62.7943,62.8685,62.72,62.8128,122877.0
2020-09-24 15:30:00,67.65,67.72,67.55,67.71,94517.0,62.7943,62.8592,62.7014,62.85,94517.0
2020-09-24 15:35:00,67.68,67.83,67.55,67.83,101902.0,62.8221,62.9613,62.7014,62.9613,101902.0
2020-09-24 15:40:00,67.82,67.87,67.76,67.83,57356.0,62.9521,62.9985,62.8964,62.9613,57356.0
2020-09-24 15:45:00,67.8,68.01,67.7,67.73,76554.0,62.9335,63.1284,62.8407,62.8685,76554.0
2020-09-24 15:50:00,67.72,67.87,67.68,67.87,78129.0,62.8592,62.9985,62.8221,62.9985,78129.0
2020-09-24 15:55:00,67.86,67.88,67.75,67.77,97726.0,62.9892,63.0078,62.8871,62.9056,97726.0
2020-09-25 09:30:00,67.49,67.74,67.48,67.73,117304.0,62.6457,62.8778,62.6365,62.8685,117304.0
2020-09-25 09:35:00,67.77,67.86,67.62,67.77,35327.0,62.9056,62.9892,62.7664,62.9056,35327.0
2020-09-25 09:40:00,67.75,68.04,67.75,67.92,33597.0,62.8871,63.1563,62.8871,63.0449,33597.0
2020-09-25 09:45:00,67.92,67.96,67.69,67.82,39010.0,63.0449,63.082,62.8314,62.9521,39010.0
2020-09-25 09:50:00,67.82,68.09,67.71,68.04,35193.0,62.9521,63.2027,62.85,63.1563,35193.0
2020-09-25 09:55:00,68.02,68.09,67.75,68.05,74759.0,63.1377,63.2027,62.8871,63.1656,74759.0
2020-09-25 10:00:00,68.03,68.1,67.96,68.02,35482.0,63.147,63.212,63.082,63.1377,35482.0
2020-09-25 10:05:00,68.04,68.12,67.93,68.0,80469.0,63.1563,63.2305,63.0542,63.1191,80469.0
2020-09-25 10:10:00,68.0,68.01,67.66,67.77,38284.0,63.1191,63.1284,62.8035,62.9056,38284.0
2020-09-25 10:15:00,67.72,68.02,67.7,67.99,34241.0,62.8592,63.1377,62.8407,63.1099,34241.0
2020-09-25 10:20:00,67.98,68.14,67.91,68.07,44264.0,63.1006,63.2491,63.0356,63.1841,44264.0
2020-09-25 10:25:00,68.04,68.08,67.98,68.0,21008.0,63.1563,63.1934,63.1006,63.1191,21008.0
2020-09-25 10:30:00,68.0,68.03,67.86,67.86,28823.0,63.1191,63.147,62.9892,62.9892,28823.0
2020-09-25 10:35:00,67.85,68.13,67.8,68.13,51580.0,62.9799,63.2398,62.9335,63.2398,51580.0
2020-09-25 10:40:00,68.15,68.22,68.01,68.07,34220.0,63.2584,63.3233,63.1284,63.1841,34220.0
2020-09-25 10:45:00,68.09,68.15,67.95,67.96,64173.0,63.2027,63.2584,63.0727,63.082,64173.0
2020-09-25 10:50:00,67.96,68.14,67.94,68.13,36909.0,63.082,63.2491,63.0634,63.2398,36909.0
2020-09-25 10:55:00,68.12,68.12,67.97,68.0,32490.0,63.2305,63.2305,63.0913,63.1191,32490.0
2020-09-25 11:00:00,68.03,68.1,67.87,67.88,35910.0,63.147,63.212,62.9985,63.0078,35910.0
2020-09-25 11:05:00,67.88,67.93,67.79,67.81,33422.0,63.0078,63.0542,62.9242,62.9428,33422.0
2020-09-25 11:10:00,67.81,68.0,67.79,67.89,19409.0,62.9428,63.1191,62.9242,63.017,19409.0
2020-09-25 11:15:00,67.87,68.04,67.86,68.04,14579.0,62.9985,63.1563,62.9892,63.1563,14579.0
2020-09-25 11:20:00,68.01,68.01,67.92,68.0,11627.0,63.1284,63.1284,63.0449,63.1191,11627.0
2020-09-25 11:25:00,68.01,68.03,67.93,67.93,46159.0,63.1284,63.147,63.0542,63.0542,46159.0
2020-09-25 11:30:00,67.96,68.03,67.91,68.03,33798.0,63.082,63.147,63.0356,63.147,33798.0
2020-09-25 11:35:00,68.02,68.08,67.96,68.0,19451.0,63.1377,63.1934,63.082,63.1191,19451.0
2020-09-25 11:40:00,68.0,68.05,67.84,67.85,26221.0,63.1191,63.1656,62.9706,62.9799,26221.0
2020-09-25 11:45:00,67.86,67.88,67.73,67.74,30751.0,62.9892,63.0078,62.8685,62.8778,30751.0
2020-09-25 11:50:00,67.76,67.84,67.75,67.77,15136.0,62.8964,62.9706,62.8871,62.9056,15136.0
2020-09-25 11:55:00,67.77,67.84,67.76,67.76,12253.0,62.9056,62.9706,62.8964,62.8964,12253.0
2020-09-25 12:00:00,67.76,67.88,67.76,67.87,11567.0,62.8964,63.0078,62.8964,62.9985,11567.0
2020-09-25 12:05:00,67.86,67.98,67.86,67.98,25433.0,62.9892,63.1006,62.9892,63.1006,25433.0
2020-09-25 12:10:00,67.97,68.01,67.96,68.0,28258.0,63.0913,63.1284,63.082,63.1191,28258.0
2020-09-25 12:15:00,68.0,68.0,67.84,67.85,34126.0,63.1191,63.1191,62.9706,62.9799,34126.0
2020-09-25 12:20:00,67.88,67.91,67.81,67.9,71362.0,63.0078,63.0356,62.9428,63.0263,71362.0
2020-09-25 12:25:00,67.91,67.94,67.86,67.93,23818.0,63.0356,63.0634,62.9892,63.0542,23818.0
2020-09-25 12:30:00,67.94,68.04,67.89,68.01,13832.0,63.0634,63.1563,63.017,63.1284,13832.0
2020-09-25 12:35:00,68.01,68.11,67.96,68.11,59881.0,63.1284,63.2212,63.082,63.2212,59881.0
2020-09-25 12:40:00,68.1,68.18,68.1,68.16,69818.0,63.212,63.2862,63.212,63.2677,69818.0
2020-09-25 12:45:00,68.16,68.17,68.11,68.12,70990.0,63.2677,63.2769,63.2212,63.2305,70990.0
2020-09-25 12:50:00,68.12,68.22,68.11,68.22,31080.0,63.2305,63.3233,63.2212,63.3233,31080.0
2020-09-25 12:55:00,68.22,68.27,68.19,68.23,20485.0,63.3233,63.3698,63.2955,63.3326,20485.0
2020-09-25 13:00:00,68.23,68.31,68.19,68.25,23566.0,63.3326,63.4069,63.2955,63.3512,23566.0
2020-09-25 13:05:00,68.22,68.31,68.21,68.23,35236.0,63.3233,63.4069,63.3141,63.3326,35236.0
2020-09-25 13:10:00,68.24,68.28,68.22,68.22,31580.0,63.3419,63.379,63.3233,63.3233,31580.0
2020-09-25 13:15:00,68.22,68.29,68.22,68.27,16626.0,63.3233,63.3883,63.3233,63.3698,16626.0
2020-09-25 13:20:00,68.27,68.36,68.25,68.27,79807.0,63.3698,63.4533,63.3512,63.3698,79807.0
2020-09-25 13:25:00,68.27,68.32,68.27,68.31,10796.0,63.3698,63.4162,63.3698,63.4069,10796.0
2020-09-25 13:30:00,68.34,68.37,68.27,68.32,12179.0,63.4347,63.4626,63.3698,63.4162,12179.0
2020-09-25 13:35:00,68.31,68.33,68.26,68.27,10040.0,63.4069,63.4255,63.3605,63.3698,10040.0
2020-09-25 13:40:00,68.29,68.37,68.28,68.34,24744.0,63.3883,63.4626,63.379,63.4347,24744.0
2020-09-25 13:45:00,68.35,68.36,68.31,68.32,19724.0,63.444,63.4533,63.4069,63.4162,19724.0
2020-09-25 13:50:00,68.34,68.38,68.32,68.34,15534.0,63.4347,63.4719,63.4162,63.4347,15534.0
2020-09-25 13:55:00,68.34,68.34,68.27,68.31,18514.0,63.4347,63.4347,63.3698,63.4069,18514.0
2020-09-25 14:00:00,68.31,68.41,68.3,68.41,27254.0,63.4069,63.4997,63.3976,63.4997,27254.0
2020-09-25 14:05:00,68.42,68.44,68.37,68.39,19919.0,63.509,63.5276,63.4626,63.4811,19919.0
2020-09-25 14:10:00,68.39,68.39,68.29,68.3,9518.0,63.4811,63.4811,63.3883,63.3976,9518.0
2020-09-25 14:15:00,68.31,68.39,68.3,68.38,33408.0,63.4069,63.4811,63.3976,63.4719,33408.0
2020-09-25 14:20:00,68.38,68.38,68.3,68.35,30949.0,63.4719,63.4719,63.3976,63.444,30949.0
2020-09-25 14:25:00,68.34,68.37,68.32,68.34,14105.0,63.4347,63.4626,63.4162,63.4347,14105.0
2020-09-25 14:30:00,68.33,68.37,68.28,68.29,21399.0,63.4255,63.4626,63.379,63.3883,21399.0
2020-09-25 14:35:00,68.3,68.35,68.29,68.33,6863.0,63.3976,63.444,63.3883,63.4255,6863.0
2020-09-25 14:40:00,68.33,68.36,68.27,68.32,24701.0,63.4255,63.4533,63.3698,63.4162,24701.0
2020-09-25 14:45:00,68.31,68.38,68.31,68.36,26723.0,63.4069,63.4719,63.4069,63.4533,26723.0
2020-09-25 14:50:00,68.35,68.46,68.35,68.46,48129.0,63.444,63.5461,63.444,63.5461,48129.0
2020-09-25 14:55:00,68.45,68.51,68.42,68.5,30524.0,63.5368,63.5925,63.509,63.5833,30524.0
2020-09-25 15:00:00,68.5,68.54,68.46,68.51,189634.0,63.5833,63.6204,63.5461,63.5925,189634.0
2020-09-25 15:05:00,68.51,68.6,68.48,68.57,212482.0,63.5925,63.6761,63.5647,63.6482,212482.0
2020-09-25 15:10:00,68.57,68.65,68.5,68.51,167989.0,63.6482,63.7225,63.5833,63.5925,167989.0
2020-09-25 15:15:00,68.52,68.69,68.51,68.67,223471.0,63.6018,63.7596,63.5925,63.741,223471.0
2020-09-25 15:20:00,68.67,68.68,68.62,68.63,204911.0,63.741,63.7503,63.6946,63.7039,204911.0
2020-09-25 15:25:00,68.64,68.68,68.61,68.68,200009.0,63.7132,63.7503,63.6854,63.7503,200009.0
2020-09-25 15:30:00,68.67,68.68,68.39,68.39,224703.0,63.741,63.7503,63.4811,63.4811,224703.0
2020-09-25 15:35:00,68.39,68.46,68.34,68.39,248700.0,63.4811,63.5461,63.4347,63.4811,248700.0
2020-09-25 15:40:00,68.39,68.44,68.31,68.43,267964.0,63.4811,63.5276,63.4069,63.5183,267964.0
2020-09-25 15:45:00,68.42,68.46,68.34,68.46,237754.0,63.509,63.5461,63.4347,63.5461,237754.0
2020-09-25 15:50:00,68.45,68.45,68.35,68.43,299581.0,63.5368,63.5368,63.444,63.5183,299581.0
2020-09-25 15:55:00,68.42,68.48,68.37,68.47,300334.0,63.509,63.5647,63.4626,63.5554,300334.0
2020-09-28 09:30:00,69.29,69.95,69.29,69.94,179454.0,64.3165,64.9292,64.3165,64.9199,179454.0
2020-09-28 09:35:00,69.97,70.05,69.75,69.85,64025.0,64.9477,65.022,64.7435,64.8364,64025.0
2020-09-28 09:40:00,69.9,69.98,69.73,69.73,23070.0,64.8828,64.957,64.725,64.725,23070.0
2020-09-28 09:45:00,69.72,70.03,69.71,69.85,32151.0,64.7157,65.0034,64.7064,64.8364,32151.0
2020-09-28 09:50:00,69.84,69.84,69.6,69.61,41955.0,64.8271,64.8271,64.6043,64.6136,41955.0
2020-09-28 09:55:00,69.62,69.86,69.57,69.86,21489.0,64.6229,64.8456,64.5764,64.8456,21489.0
2020-09-28 10:00:00,69.86,69.86,69.69,69.81,24845.0,64.8456,64.8456,64.6878,64.7992,24845.0
2020-09-28 10:05:00,69.83,69.87,69.75,69.8,13040.0,64.8178,64.8549,64.7435,64.7899,13040.0
2020-09-28 10:10:00,69.82,69.95,69.78,69.93,19312.0,64.8085,64.9292,64.7714,64.9106,19312.0
2020-09-28 10:15:00,69.97,70.08,69.94,70.06,19439.0,64.9477,65.0498,64.9199,65.0313,19439.0
2020-09-28 10:20:00,70.08,70.29,70.03,70.21,35211.0,65.0498,65.2448,65.0034,65.1705,35211.0
2020-09-28 10:25:00,70.21,70.32,70.16,70.16,18486.0,65.1705,65.2726,65.1241,65.1241,18486.0
2020-09-28 10:30:00,70.15,70.39,70.15,70.39,29084.0,65.1148,65.3376,65.1148,65.3376,29084.0
2020-09-28 10:35:00,70.41,70.41,70.22,70.24,22745.0,65.3562,65.3562,65.1798,65.1984,22745.0
2020-09-28 10:40:00,70.24,70.46,70.24,70.46,24756.0,65.1984,65.4026,65.1984,65.4026,24756.0
2020-09-28 10:45:00,70.46,70.49,70.27,70.38,9177.0,65.4026,65.4304,65.2262,65.3283,9177.0
2020-09-28 10:50:00,70.42,70.43,70.3,70.38,11080.0,65.3654,65.3747,65.2541,65.3283,11080.0
2020-09-28 10:55:00,70.36,70.51,70.34,70.51,11885.0,65.3097,65.449,65.2912,65.449,11885.0
2020-09-28 11:00:00,70.53,70.59,70.48,70.5,16767.0,65.4675,65.5232,65.4211,65.4397,16767.0
2020-09-28 11:05:00,70.49,70.59,70.49,70.56,11436.0,65.4304,65.5232,65.4304,65.4954,11436.0
2020-09-28 11:10:00,70.58,70.62,70.51,70.6,19914.0,65.514,65.5511,65.449,65.5325,19914.0
2020-09-28 11:15:00,70.6,70.63,70.53,70.59,19153.0,65.5325,65.5604,65.4675,65.5232,19153.0
2020-09-28 11:20:00,70.56,70.59,70.46,70.56,40393.0,65.4954,65.5232,65.4026,65.4954,40393.0
2020-09-28 11:25:00,70.56,70.58,70.41,70.45,10045.0,65.4954,65.514,65.3562,65.3933,10045.0
2020-09-28 11:30:00,70.45,70.52,70.44,70.47,25943.0,65.3933,65.4583,65.384,65.4118,25943.0
2020-09-28 11:35:00,70.46,70.54,70.46,70.54,42254.0,65.4026,65.4768,65.4026,65.4768,42254.0
2020-09-28 11:40:00,70.53,70.53,70.43,70.47,15849.0,65.4675,65.4675,65.3747,65.4118,15849.0
2020-09-28 11:45:00,70.49,70.49,70.4,70.43,12350.0,65.4304,65.4304,65.3469,65.3747,12350.0
2020-09-28 11:50:00,70.43,70.43,70.37,70.42,9438.0,65.3747,65.3747,65.319,65.3654,9438.0
2020-09-28 11:55:00,70.42,70.45,70.36,70.45,9655.0,65.3654,65.3933,65.3097,65.3933,9655.0
2020-09-28 12:00:00,70.44,70.52,70.41,70.51,10696.0,65.384,65.4583,65.3562,65.449,10696.0
2020-09-28 12:05:00,70.5,70.65,70.5,70.65,11520.0,65.4397,65.5789,65.4397,65.5789,11520.0
2020-09-28 12:10:00,70.65,70.67,70.61,70.67,18843.0,65.5789,65.5975,65.5418,65.5975,18843.0
2020-09-28 12:15:00,70.67,70.69,70.46,70.49,11233.0,65.5975,65.6161,65.4026,65.4304,11233.0
2020-09-28 12:20:00,70.51,70.62,70.51,70.61,30980.0,65.449,65.5511,65.449,65.5418,30980.0
2020-09-28 12:25:00,70.61,70.62,70.57,70.58,7713.0,65.5418,65.5511,65.5047,65.514,7713.0
2020-09-28 12:30:00,70.6,70.62,70.54,70.56,13711.0,65.5325,65.5511,65.4768,65.4954,13711.0
2020-09-28 12:35:00,70.55,70.57,70.49,70.5,31925.0,65.4861,65.5047,65.4304,65.4397,31925.0
2020-09-28 12:40:00,70.5,70.57,70.5,70.54,29846.0,65.4397,65.5047,65.4397,65.4768,29846.0
2020-09-28 12:45:00,70.55,70.57,70.52,70.55,74076.0,65.4861,65.5047,65.4583,65.4861,74076.0
2020-09-28 12:50:00,70.55,70.62,70.55,70.59,25505.0,65.4861,65.5511,65.4861,65.5232,25505.0
2020-09-28 12:55:00,70.58,70.59,70.49,70.49,12930.0,65.514,65.5232,65.4304,65.4304,12930.0
2020-09-28 13:00:00,70.49,70.5,70.41,70.46,12449.0,65.4304,65.4397,65.3562,65.4026,12449.0
2020-09-28 13:05:00,70.45,70.47,70.37,70.39,23185.0,65.3933,65.4118,65.319,65.3376,23185.0
2020-09-28 13:10:00,70.41,70.53,70.4,70.52,206535.0,65.3562,65.4675,65.3469,65.4583,206535.0
2020-09-28 13:15:00,70.52,70.54,70.46,70.47,15994.0,65.4583,65.4768,65.4026,65.4118,15994.0
2020-09-28 13:20:00,70.45,70.5,70.41,70.41,18604.0,65.3933,65.4397,65.3562,65.3562,18604.0
2020-09-28 13:25:00,70.4,70.41,70.32,70.34,22875.0,65.3469,65.3562,65.2726,65.2912,22875.0
2020-09-28 13:30:00,70.36,70.46,70.33,70.43,16215.0,65.3097,65.4026,65.2819,65.3747,16215.0
2020-09-28 13:35:00,70.45,70.45,70.36,70.43,18186.0,65.3933,65.3933,65.3097,65.3747,18186.0
2020-09-28 13:40:00,70.41,70.41,70.32,70.32,14143.0,65.3562,65.3562,65.2726,65.2726,14143.0
2020-09-28 13:45:00,70.36,70.37,70.28,70.35,10176.0,65.3097,65.319,65.2355,65.3005,10176.0
2020-09-28 13:50:00,70.37,70.39,70.31,70.36,20710.0,65.319,65.3376,65.2633,65.3097,20710.0
2020-09-28 13:55:00,70.36,70.38,70.31,70.33,19640.0,65.3097,65.3283,65.2633,65.2819,19640.0
2020-09-28 14:00:00,70.34,70.38,70.3,70.36,31897.0,65.2912,65.3283,65.2541,65.3097,31897.0
2020-09-28 14:05:00,70.37,70.47,70.36,70.46,15761.0,65.319,65.4118,65.3097,65.4026,15761.0
2020-09-28 14:10:00,70.46,70.54,70.45,70.51,54750.0,65.4026,65.4768,65.3933,65.449,54750.0
2020-09-28 14:15:00,70.51,70.57,70.51,70.55,28708.0,65.449,65.5047,65.449,65.4861,28708.0
2020-09-28 14:20:00,70.56,70.56,70.46,70.48,17321.0,65.4954,65.4954,65.4026,65.4211,17321.0
2020-09-28 14:25:00,70.47,70.53,70.45,70.49,19880.0,65.4118,65.4675,65.3933,65.4304,19880.0
2020-09-28 14:30:00,70.48,70.58,70.48,70.57,36705.0,65.4211,65.514,65.4211,65.5047,36705.0
2020-09-28 14:35:00,70.57,70.62,70.54,70.61,29470.0,65.5047,65.5511,65.4768,65.5418,29470.0
2020-09-28 14:40:00,70.63,70.64,70.59,70.64,18430.0,65.5604,65.5696,65.5232,65.5696,18430.0
2020-09-28 14:45:00,70.62,70.65,70.59,70.64,32549.0,65.5511,65.5789,65.5232,65.5696,32549.0
2020-09-28 14:50:00,70.64,70.66,70.6,70.62,10788.0,65.5696,65.5882,65.5325,65.5511,10788.0
2020-09-28 14:55:00,70.63,70.67,70.63,70.67,23669.0,65.5604,65.5975,65.5604,65.5975,23669.0
2020-09-28 15:00:00,70.66,70.66,70.55,70.61,39429.0,65.5882,65.5882,65.4861,65.5418,39429.0
2020-09-28 15:05:00,70.6,70.65,70.53,70.53,29569.0,65.5325,65.5789,65.4675,65.4675,29569.0
2020-09-28 15:10:00,70.56,70.62,70.52,70.6,26056.0,65.4954,65.5511,65.4583,65.5325,26056.0
2020-09-28 15:15:00,70.59,70.64,70.54,70.54,99929.0,65.5232,65.5696,65.4768,65.4768,99929.0
2020-09-28 15:20:00,70.56,70.56,70.47,70.49,30891.0,65.4954,65.4954,65.4118,65.4304,30891.0
2020-09-28 15:25:00,70.5,70.6,70.49,70.6,17240.0,65.4397,65.5325,65.4304,65.5325,17240.0
2020-09-28 15:30:00,70.61,70.61,70.39,70.47,37349.0,65.5418,65.5418,65.3376,65.4118,37349.0
2020-09-28 15:35:00,70.46,70.55,70.44,70.54,40273.0,65.4026,65.4861,65.384,65.4768,40273.0
2020-09-28 15:40:00,70.54,70.64,70.52,70.61,22253.0,65.4768,65.5696,65.4583,65.5418,22253.0
2020-09-28 15:45:00,70.6,70.65,70.54,70.57,28506.0,65.5325,65.5789,65.4768,65.5047,28506.0
2020-09-28 15:50:00,70.54,70.57,70.42,70.44,48561.0,65.4768,65.5047,65.3654,65.384,48561.0
2020-09-28 15:55:00,70.43,70.44,70.29,70.43,89382.0,65.3747,65.384,65.2448,65.3747,89382.0
2020-09-29 09:30:00,70.39,70.4,70.22,70.31,141351.0,65.3376,65.3469,65.1798,65.2633,141351.0
2020-09-29 09:35:00,70.27,70.38,70.23,70.33,31139.0,65.2262,65.3283,65.1891,65.2819,31139.0
2020-09-29 09:40:00,70.33,70.35,70.04,70.07,75645.0,65.2819,65.3005,65.0127,65.0406,75645.0
2020-09-29 09:45:00,70.07,70.41,70.05,70.3,34669.0,65.0406,65.3562,65.022,65.2541,34669.0
2020-09-29 09:50:00,70.28,70.31,70.08,70.28,32102.0,65.2355,65.2633,65.0498,65.2355,32102.0
2020-09-29 09:55:00,70.28,70.41,70.2,70.23,35793.0,65.2355,65.3562,65.1612,65.1891,35793.0
2020-09-29 10:00:00,70.25,70.42,70.11,70.39,35119.0,65.2076,65.3654,65.0777,65.3376,35119.0
2020-09-29 10:05:00,70.4,70.48,70.21,70.34,22113.0,65.3469,65.4211,65.1705,65.2912,22113.0
2020-09-29 10:10:00,70.35,70.48,70.33,70.45,14608.0,65.3005,65.4211,65.2819,65.3933,14608.0
2020-09-29 10:15:00,70.45,70.49,70.37,70.43,15994.0,65.3933,65.4304,65.319,65.3747,15994.0
2020-09-29 10:20:00,70.44,70.44,70.31,70.37,10628.0,65.384,65.384,65.2633,65.319,10628.0
2020-09-29 10:25:00,70.41,70.42,70.19,70.19,48223.0,65.3562,65.3654,65.1519,65.1519,48223.0
2020-09-29 10:30:00,70.24,70.24,70.04,70.08,25633.0,65.1984,65.1984,65.0127,65.0498,25633.0
2020-09-29 10:35:00,70.07,70.07,69.87,69.87,21849.0,65.0406,65.0406,64.8549,64.8549,21849.0
2020-09-29 10:40:00,69.87,69.91,69.76,69.78,36473.0,64.8549,64.892,64.7528,64.7714,36473.0
2020-09-29 10:45:00,69.75,69.75,69.62,69.72,29055.0,64.7435,64.7435,64.6229,64.7157,29055.0
2020-09-29 10:50:00,69.75,69.85,69.61,69.66,23588.0,64.7435,64.8364,64.6136,64.66,23588.0
2020-09-29 10:55:00,69.66,69.7,69.61,69.62,8519.0,64.66,64.6971,64.6136,64.6229,8519.0
2020-09-29 11:00:00,69.62,69.64,69.47,69.53,54723.0,64.6229,64.6414,64.4836,64.5393,54723.0
2020-09-29 11:05:00,69.56,69.66,69.55,69.58,12369.0,64.5672,64.66,64.5579,64.5857,12369.0
2020-09-29 11:10:00,69.56,69.66,69.56,69.59,18609.0,64.5672,64.66,64.5672,64.595,18609.0
2020-09-29 11:15:00,69.61,69.74,69.59,69.74,10592.0,64.6136,64.7342,64.595,64.7342,10592.0
2020-09-29 11:20:00,69.73,69.83,69.71,69.73,108168.0,64.725,64.8178,64.7064,64.725,108168.0
2020-09-29 11:25:00,69.72,69.73,69.61,69.62,21933.0,64.7157,64.725,64.6136,64.6229,21933.0
2020-09-29 11:30:00,69.61,69.72,69.61,69.69,11564.0,64.6136,64.7157,64.6136,64.6878,11564.0
2020-09-29 11:35:00,69.69,69.7,69.65,69.67,10795.0,64.6878,64.6971,64.6507,64.6693,10795.0
2020-09-29 11:40:00,69.62,69.63,69.37,69.39,14981.0,64.6229,64.6321,64.3908,64.4094,14981.0
2020-09-29 11:45:00,69.39,69.41,69.29,69.34,10787.0,64.4094,64.4279,64.3165,64.363,10787.0
2020-09-29 11:50:00,69.35,69.42,69.31,69.4,51287.0,64.3722,64.4372,64.3351,64.4187,51287.0
2020-09-29 11:55:00,69.39,69.48,69.38,69.41,30876.0,64.4094,64.4929,64.4001,64.4279,30876.0
2020-09-29 12:00:00,69.41,69.43,69.29,69.3,6039.0,64.4279,64.4465,64.3165,64.3258,6039.0
2020-09-29 12:05:00,69.31,69.53,69.26,69.53,77598.0,64.3351,64.5393,64.2887,64.5393,77598.0
2020-09-29 12:10:00,69.51,69.57,69.48,69.55,30105.0,64.5208,64.5764,64.4929,64.5579,30105.0
2020-09-29 12:15:00,69.55,69.63,69.54,69.62,46432.0,64.5579,64.6321,64.5486,64.6229,46432.0
2020-09-29 12:20:00,69.6,69.64,69.54,69.54,12747.0,64.6043,64.6414,64.5486,64.5486,12747.0
2020-09-29 12:25:00,69.56,69.76,69.54,69.74,37870.0,64.5672,64.7528,64.5486,64.7342,37870.0
2020-09-29 12:30:00,69.72,69.8,69.72,69.79,106526.0,64.7157,64.7899,64.7157,64.7807,106526.0
2020-09-29 12:35:00,69.82,69.88,69.8,69.86,21076.0,64.8085,64.8642,64.7899,64.8456,21076.0
2020-09-29 12:40:00,69.86,69.86,69.73,69.74,18020.0,64.8456,64.8456,64.725,64.7342,18020.0
2020-09-29 12:45:00,69.74,69.81,69.68,69.79,17482.0,64.7342,64.7992,64.6786,64.7807,17482.0
2020-09-29 12:50:00,69.8,69.81,69.75,69.77,56943.0,64.7899,64.7992,64.7435,64.7621,56943.0
2020-09-29 12:55:00,69.78,69.79,69.72,69.75,36755.0,64.7714,64.7807,64.7157,64.7435,36755.0
2020-09-29 13:00:00,69.77,69.79,69.71,69.73,23447.0,64.7621,64.7807,64.7064,64.725,23447.0
2020-09-29 13:05:00,69.72,69.73,69.48,69.5,34641.0,64.7157,64.725,64.4929,64.5115,34641.0
2020-09-29 13:10:00,69.5,69.58,69.45,69.51,14307.0,64.5115,64.5857,64.4651,64.5208,14307.0
2020-09-29 13:15:00,69.52,69.65,69.51,69.64,11567.0,64.53,64.6507,64.5208,64.6414,11567.0
2020-09-29 13:20:00,69.62,69.75,69.61,69.74,19101.0,64.6229,64.7435,64.6136,64.7342,19101.0
2020-09-29 13:25:00,69.74,69.85,69.73,69.84,46809.0,64.7342,64.8364,64.725,64.8271,46809.0
2020-09-29 13:30:00,69.84,69.85,69.81,69.83,12157.0,64.8271,64.8364,64.7992,64.8178,12157.0
2020-09-29 13:35:00,69.85,69.89,69.82,69.85,12686.0,64.8364,64.8735,64.8085,64.8364,12686.0
2020-09-29 13:40:00,69.84,69.86,69.77,69.78,8998.0,64.8271,64.8456,64.7621,64.7714,8998.0
2020-09-29 13:45:00,69.79,69.84,69.77,69.8,10503.0,64.7807,64.8271,64.7621,64.7899,10503.0
2020-09-29 13:50:00,69.81,69.96,69.81,69.93,19890.0,64.7992,64.9385,64.7992,64.9106,19890.0
2020-09-29 13:55:00,69.92,69.92,69.86,69.89,15320.0,64.9013,64.9013,64.8456,64.8735,15320.0
2020-09-29 14:00:00,69.9,69.94,69.85,69.89,8935.0,64.8828,64.9199,64.8364,64.8735,8935.0
2020-09-29 14:05:00,69.89,69.89,69.83,69.86,15017.0,64.8735,64.8735,64.8178,64.8456,15017.0
2020-09-29 14:10:00,69.88,69.9,69.83,69.85,7379.0,64.8642,64.8828,64.8178,64.8364,7379.0
2020-09-29 14:15:00,69.85,70.04,69.85,70.04,16069.0,64.8364,65.0127,64.8364,65.0127,16069.0
2020-09-29 14:20:00,70.02,70.06,69.99,70.05,17946.0,64.9941,65.0313,64.9663,65.022,17946.0
2020-09-29 14:25:00,70.04,70.22,70.04,70.2,20021.0,65.0127,65.1798,65.0127,65.1612,20021.0
2020-09-29 14:30:00,70.2,70.3,70.19,70.25,18222.0,65.1612,65.2541,65.1519,65.2076,18222.0
2020-09-29 14:35:00,70.23,70.3,70.2,70.28,26579.0,65.1891,65.2541,65.1612,65.2355,26579.0
2020-09-29 14:40:00,70.27,70.29,70.21,70.28,22554.0,65.2262,65.2448,65.1705,65.2355,22554.0
2020-09-29 14:45:00,70.28,70.28,70.17,70.19,162605.0,65.2355,65.2355,65.1334,65.1519,162605.0
2020-09-29 14:50:00,70.18,70.22,70.07,70.11,38855.0,65.1427,65.1798,65.0406,65.0777,38855.0
2020-09-29 14:55:00,70.12,70.16,70.1,70.13,34384.0,65.087,65.1241,65.0684,65.0963,34384.0
2020-09-29 15:00:00,70.16,70.18,70.08,70.16,24997.0,65.1241,65.1427,65.0498,65.1241,24997.0
2020-09-29 15:05:00,70.17,70.17,70.1,70.13,24103.0,65.1334,65.1334,65.0684,65.0963,24103.0
2020-09-29 15:10:00,70.13,70.16,70.12,70.15,15037.0,65.0963,65.1241,65.087,65.1148,15037.0
2020-09-29 15:15:00,70.14,70.29,70.12,70.27,56176.0,65.1055,65.2448,65.087,65.2262,56176.0
2020-09-29 15:20:00,70.27,70.27,70.1,70.19,27082.0,65.2262,65.2262,65.0684,65.1519,27082.0
2020-09-29 15:25:00,70.19,70.21,70.09,70.16,19488.0,65.1519,65.1705,65.0591,65.1241,19488.0
2020-09-29 15:30:00,70.16,70.21,70.13,70.17,37018.0,65.1241,65.1705,65.0963,65.1334,37018.0
2020-09-29 15:35:00,70.16,70.17,69.98,70.03,38583.0,65.1241,65.1334,64.957,65.0034,38583.0
2020-09-29 15:40:00,70.02,70.09,70.01,70.08,23790.0,64.9941,65.0591,64.9849,65.0498,23790.0
2020-09-29 15:45:00,70.08,70.16,70.07,70.12,36695.0,65.0498,65.1241,65.0406,65.087,36695.0
2020-09-29 15:50:00,70.11,70.15,70.02,70.07,28159.0,65.0777,65.1148,64.9941,65.0406,28159.0
2020-09-29 15:55:00,70.06,70.06,69.94,69.98,72651.0,65.0313,65.0313,64.9199,64.957,72651.0
2020-09-30 09:30:00,70.17,70.71,70.15,70.71,68224.0,65.1334,65.6346,65.1148,65.6346,68224.0
2020-09-30 09:35:00,70.71,70.77,70.6,70.76,26817.0,65.6346,65.6903,65.5325,65.681,26817.0
2020-09-30 09:40:00,70.76,70.82,70.62,70.81,39051.0,65.681,65.7367,65.5511,65.7274,39051.0
2020-09-30 09:45:00,70.81,71.01,70.77,70.89,22064.0,65.7274,65.9131,65.6903,65.8017,22064.0
2020-09-30 09:50:00,70.86,70.92,70.78,70.85,22887.0,65.7739,65.8295,65.6996,65.7646,22887.0
2020-09-30 09:55:00,70.91,70.98,70.83,70.89,33248.0,65.8203,65.8852,65.746,65.8017,33248.0
2020-09-30 10:00:00,70.92,71.13,70.85,71.09,58736.0,65.8295,66.0245,65.7646,65.9873,58736.0
2020-09-30 10:05:00,71.08,71.14,70.95,71.0,21787.0,65.9781,66.0338,65.8574,65.9038,21787.0
2020-09-30 10:10:00,71.0,71.07,70.83,70.88,24878.0,65.9038,65.9688,65.746,65.7924,24878.0
2020-09-30 10:15:00,70.9,70.98,70.86,70.86,11640.0,65.811,65.8852,65.7739,65.7739,11640.0
2020-09-30 10:20:00,70.86,70.94,70.85,70.88,54659.0,65.7739,65.8481,65.7646,65.7924,54659.0
2020-09-30 10:25:00,70.87,70.9,70.73,70.87,60533.0,65.7831,65.811,65.6532,65.7831,60533.0
2020-09-30 10:30:00,70.92,71.01,70.89,71.0,24309.0,65.8295,65.9131,65.8017,65.9038,24309.0
2020-09-30 10:35:00,71.01,71.19,71.01,71.14,46536.0,65.9131,66.0802,65.9131,66.0338,46536.0
2020-09-30 10:40:00,71.15,71.3,71.13,71.29,50197.0,66.043,66.1823,66.0245,66.173,50197.0
2020-09-30 10:45:00,71.29,71.38,71.24,71.24,31007.0,66.173,66.2565,66.1266,66.1266,31007.0
2020-09-30 10:50:00,71.23,71.29,71.13,71.16,34362.0,66.1173,66.173,66.0245,66.0523,34362.0
2020-09-30 10:55:00,71.18,71.18,70.97,70.98,19576.0,66.0709,66.0709,65.876,65.8852,19576.0
2020-09-30 11:00:00,70.97,71.0,70.83,70.83,47746.0,65.876,65.9038,65.746,65.746,47746.0
2020-09-30 11:05:00,70.87,70.94,70.85,70.85,24288.0,65.7831,65.8481,65.7646,65.7646,24288.0
2020-09-30 11:10:00,70.85,70.91,70.8,70.83,31852.0,65.7646,65.8203,65.7182,65.746,31852.0
2020-09-30 11:15:00,70.83,70.9,70.81,70.88,17623.0,65.746,65.811,65.7274,65.7924,17623.0
2020-09-30 11:20:00,70.89,70.93,70.84,70.85,29311.0,65.8017,65.8388,65.7553,65.7646,29311.0
2020-09-30 11:25:00,70.84,70.96,70.82,70.83,29070.0,65.7553,65.8667,65.7367,65.746,29070.0
2020-09-30 11:30:00,70.82,70.86,70.8,70.82,19756.0,65.7367,65.7739,65.7182,65.7367,19756.0
2020-09-30 11:35:00,70.81,70.88,70.76,70.79,12770.0,65.7274,65.7924,65.681,65.7089,12770.0
2020-09-30 11:40:00,70.78,70.78,70.68,70.74,8489.0,65.6996,65.6996,65.6068,65.6625,8489.0
2020-09-30 11:45:00,70.75,70.81,70.74,70.81,20176.0,65.6718,65.7274,65.6625,65.7274,20176.0
2020-09-30 11:50:00,70.83,70.83,70.7,70.7,44114.0,65.746,65.746,65.6253,65.6253,44114.0
2020-09-30 11:55:00,70.7,70.82,70.69,70.8,27949.0,65.6253,65.7367,65.6161,65.7182,27949.0
2020-09-30 12:00:00,70.81,70.89,70.81,70.85,17552.0,65.7274,65.8017,65.7274,65.7646,17552.0
2020-09-30 12:05:00,70.86,70.92,70.85,70.92,9168.0,65.7739,65.8295,65.7646,65.8295,9168.0
2020-09-30 12:10:00,70.9,70.96,70.87,70.96,23178.0,65.811,65.8667,65.7831,65.8667,23178.0
2020-09-30 12:15:00,70.94,70.98,70.92,70.94,32316.0,65.8481,65.8852,65.8295,65.8481,32316.0
2020-09-30 12:20:00,70.94,71.09,70.93,71.04,19920.0,65.8481,65.9873,65.8388,65.9409,19920.0
2020-09-30 12:25:00,71.03,71.04,70.98,71.01,23457.0,65.9317,65.9409,65.8852,65.9131,23457.0
2020-09-30 12:30:00,71.0,71.01,70.91,70.92,14760.0,65.9038,65.9131,65.8203,65.8295,14760.0
2020-09-30 12:35:00,70.91,70.92,70.86,70.89,10756.0,65.8203,65.8295,65.7739,65.8017,10756.0
2020-09-30 12:40:00,70.88,70.89,70.83,70.85,16855.0,65.7924,65.8017,65.746,65.7646,16855.0
2020-09-30 12:45:00,70.85,70.9,70.83,70.89,22526.0,65.7646,65.811,65.746,65.8017,22526.0
2020-09-30 12:50:00,70.89,70.99,70.88,70.89,11977.0,65.8017,65.8945,65.7924,65.8017,11977.0
2020-09-30 12:55:00,70.88,71.03,70.87,71.0,22479.0,65.7924,65.9317,65.7831,65.9038,22479.0
2020-09-30 13:00:00,71.01,71.01,70.83,70.83,13284.0,65.9131,65.9131,65.746,65.746,13284.0
2020-09-30 13:05:00,70.84,70.88,70.76,70.79,8391.0,65.7553,65.7924,65.681,65.7089,8391.0
2020-09-30 13:10:00,70.78,70.81,70.75,70.76,13289.0,65.6996,65.7274,65.6718,65.681,13289.0
2020-09-30 13:15:00,70.78,70.81,70.76,70.78,10880.0,65.6996,65.7274,65.681,65.6996,10880.0
2020-09-30 13:20:00,70.78,70.83,70.74,70.83,15781.0,65.6996,65.746,65.6625,65.746,15781.0
2020-09-30 13:25:00,70.81,70.86,70.79,70.84,31465.0,65.7274,65.7739,65.7089,65.7553,31465.0
2020-09-30 13:30:00,70.85,70.92,70.84,70.92,17123.0,65.7646,65.8295,65.7553,65.8295,17123.0
2020-09-30 13:35:00,70.91,70.92,70.85,70.85,32944.0,65.8203,65.8295,65.7646,65.7646,32944.0
2020-09-30 13:40:00,70.86,70.9,70.83,70.83,16381.0,65.7739,65.811,65.746,65.746,16381.0
2020-09-30 13:45:00,70.83,70.84,70.78,70.79,17789.0,65.746,65.7553,65.6996,65.7089,17789.0
2020-09-30 13:50:00,70.79,70.82,70.76,70.77,20921.0,65.7089,65.7367,65.681,65.6903,20921.0
2020-09-30 13:55:00,70.77,70.8,70.74,70.78,22771.0,65.6903,65.7182,65.6625,65.6996,22771.0
2020-09-30 14:00:00,70.78,70.9,70.78,70.81,15884.0,65.6996,65.811,65.6996,65.7274,15884.0
2020-09-30 14:05:00,70.82,71.0,70.81,70.98,13082.0,65.7367,65.9038,65.7274,65.8852,13082.0
2020-09-30 14:10:00,70.97,71.03,70.94,70.99,23080.0,65.876,65.9317,65.8481,65.8945,23080.0
2020-09-30 14:15:00,70.99,71.01,70.94,70.94,25982.0,65.8945,65.9131,65.8481,65.8481,25982.0
2020-09-30 14:20:00,70.95,71.05,70.6,70.64,79808.0,65.8574,65.9502,65.5325,65.5696,79808.0
2020-09-30 14:25:00,70.63,70.63,70.32,70.48,40136.0,65.5604,65.5604,65.2726,65.4211,40136.0
2020-09-30 14:30:00,70.46,70.46,70.29,70.38,36747.0,65.4026,65.4026,65.2448,65.3283,36747.0
2020-09-30 14:35:00,70.39,70.45,70.28,70.3,24797.0,65.3376,65.3933,65.2355,65.2541,24797.0
2020-09-30 14:40:00,70.29,70.35,70.05,70.16,25890.0,65.2448,65.3005,65.022,65.1241,25890.0
2020-09-30 14:45:00,70.13,70.14,69.87,69.93,28179.0,65.0963,65.1055,64.8549,64.9106,28179.0
2020-09-30 14:50:00,69.92,70.11,69.89,70.01,24691.0,64.9013,65.0777,64.8735,64.9849,24691.0
2020-09-30 14:55:00,69.98,70.33,69.97,70.3,36254.0,64.957,65.2819,64.9477,65.2541,36254.0
2020-09-30 15:00:00,70.3,70.37,70.07,70.07,90822.0,65.2541,65.319,65.0406,65.0406,90822.0
2020-09-30 15:05:00,70.11,70.35,70.11,70.3,33399.0,65.0777,65.3005,65.0777,65.2541,33399.0
2020-09-30 15:10:00,70.29,70.31,69.91,69.93,60536.0,65.2448,65.2633,64.892,64.9106,60536.0
2020-09-30 15:15:00,69.9,69.98,69.78,69.8,59408.0,64.8828,64.957,64.7714,64.7899,59408.0
2020-09-30 15:20:00,69.83,69.87,69.65,69.84,37506.0,64.8178,64.8549,64.6507,64.8271,37506.0
2020-09-30 15:25:00,69.85,70.06,69.75,70.03,38774.0,64.8364,65.0313,64.7435,65.0034,38774.0
2020-09-30 15:30:00,70.02,70.02,69.84,69.92,105150.0,64.9941,64.9941,64.8271,64.9013,105150.0
2020-09-30 15:35:00,69.93,70.06,69.85,70.0,135360.0,64.9106,65.0313,64.8364,64.9756,135360.0
2020-09-30 15:40:00,70.01,70.13,69.92,70.13,107399.0,64.9849,65.0963,64.9013,65.0963,107399.0
2020-09-30 15:45:00,70.13,70.25,70.07,70.21,207632.0,65.0963,65.2076,65.0406,65.1705,207632.0
2020-09-30 15:50:00,70.22,70.26,70.14,70.2,245468.0,65.1798,65.2169,65.1055,65.1612,245468.0
2020-09-30 15:55:00,70.2,70.33,70.18,70.24,617928.0,65.1612,65.2819,65.1427,65.1984,617928.0
2020-10-01 09:30:00,70.69,71.21,70.63,71.03,99962.0,65.6161,66.0987,65.5604,65.9317,99962.0
2020-10-01 09:35:00,71.06,71.14,70.96,70.98,32858.0,65.9595,66.0338,65.8667,65.8852,32858.0
2020-10-01 09:40:00,71.0,71.09,70.87,70.87,162742.0,65.9038,65.9873,65.7831,65.7831,162742.0
2020-10-01 09:45:00,70.87,70.9,70.7,70.87,19039.0,65.7831,65.811,65.6253,65.7831,19039.0
2020-10-01 09:50:00,70.84,70.87,70.59,70.59,99856.0,65.7553,65.7831,65.5232,65.5232,99856.0
2020-10-01 09:55:00,70.6,70.7,70.42,70.45,22500.0,65.5325,65.6253,65.3654,65.3933,22500.0
2020-10-01 10:00:00,70.44,70.48,70.26,70.31,31772.0,65.384,65.4211,65.2169,65.2633,31772.0
2020-10-01 10:05:00,70.29,70.29,70.12,70.16,23135.0,65.2448,65.2448,65.087,65.1241,23135.0
2020-10-01 10:10:00,70.15,70.23,70.02,70.22,25919.0,65.1148,65.1891,64.9941,65.1798,25919.0
2020-10-01 10:15:00,70.19,70.29,70.08,70.15,47357.0,65.1519,65.2448,65.0498,65.1148,47357.0
2020-10-01 10:20:00,70.15,70.25,70.11,70.19,17242.0,65.1148,65.2076,65.0777,65.1519,17242.0
2020-10-01 10:25:00,70.13,70.15,69.96,70.15,31128.0,65.0963,65.1148,64.9385,65.1148,31128.0
2020-10-01 10:30:00,70.11,70.39,70.06,70.36,18813.0,65.0777,65.3376,65.0313,65.3097,18813.0
2020-10-01 10:35:00,70.35,70.46,70.35,70.45,16013.0,65.3005,65.4026,65.3005,65.3933,16013.0
2020-10-01 10:40:00,70.42,70.53,70.4,70.44,39685.0,65.3654,65.4675,65.3469,65.384,39685.0
2020-10-01 10:45:00,70.45,70.46,70.26,70.34,14507.0,65.3933,65.4026,65.2169,65.2912,14507.0
2020-10-01 10:50:00,70.33,70.36,70.26,70.36,9445.0,65.2819,65.3097,65.2169,65.3097,9445.0
2020-10-01 10:55:00,70.35,70.39,70.24,70.39,17614.0,65.3005,65.3376,65.1984,65.3376,17614.0
2020-10-01 11:00:00,70.39,70.52,70.27,70.47,19245.0,65.3376,65.4583,65.2262,65.4118,19245.0
2020-10-01 11:05:00,70.45,70.51,70.35,70.36,19736.0,65.3933,65.449,65.3005,65.3097,19736.0
2020-10-01 11:10:00,70.35,70.43,70.23,70.43,23574.0,65.3005,65.3747,65.1891,65.3747,23574.0
2020-10-01 11:15:00,70.44,70.48,70.32,70.36,22371.0,65.384,65.4211,65.2726,65.3097,22371.0
2020-10-01 11:20:00,70.36,70.51,70.36,70.49,43627.0,65.3097,65.449,65.3097,65.4304,43627.0
2020-10-01 11:25:00,70.48,70.52,70.41,70.48,12936.0,65.4211,65.4583,65.3562,65.4211,12936.0
2020-10-01 11:30:00,70.49,70.51,70.44,70.5,10334.0,65.4304,65.449,65.384,65.4397,10334.0
2020-10-01 11:35:00,70.51,70.54,70.36,70.44,15024.0,65.449,65.4768,65.3097,65.384,15024.0
2020-10-01 11:40:00,70.45,70.48,70.41,70.48,11431.0,65.3933,65.4211,65.3562,65.4211,11431.0
2020-10-01 11:45:00,70.5,70.5,70.4,70.4,24625.0,65.4397,65.4397,65.3469,65.3469,24625.0
2020-10-01 11:50:00,70.42,70.51,70.4,70.51,24197.0,65.3654,65.449,65.3469,65.449,24197.0
2020-10-01 11:55:00,70.5,70.61,70.49,70.58,18453.0,65.4397,65.5418,65.4304,65.514,18453.0
2020-10-01 12:00:00,70.57,70.57,70.41,70.49,10765.0,65.5047,65.5047,65.3562,65.4304,10765.0
2020-10-01 12:05:00,70.48,70.59,70.48,70.53,8032.0,65.4211,65.5232,65.4211,65.4675,8032.0
2020-10-01 12:10:00,70.54,70.59,70.53,70.57,19064.0,65.4768,65.5232,65.4675,65.5047,19064.0
2020-10-01 12:15:00,70.55,70.6,70.44,70.58,44589.0,65.4861,65.5325,65.384,65.514,44589.0
2020-10-01 12:20:00,70.59,70.7,70.58,70.69,28939.0,65.5232,65.6253,65.514,65.6161,28939.0
2020-10-01 12:25:00,70.67,70.78,70.67,70.77,10042.0,65.5975,65.6996,65.5975,65.6903,10042.0
2020-10-01 12:30:00,70.77,70.79,70.7,70.7,7509.0,65.6903,65.7089,65.6253,65.6253,7509.0
2020-10-01 12:35:00,70.73,70.77,70.69,70.74,13072.0,65.6532,65.6903,65.6161,65.6625,13072.0
2020-10-01 12:40:00,70.73,70.87,70.73,70.86,12349.0,65.6532,65.7831,65.6532,65.7739,12349.0
2020-10-01 12:45:00,70.85,70.87,70.81,70.82,21011.0,65.7646,65.7831,65.7274,65.7367,21011.0
2020-10-01 12:50:00,70.83,70.83,70.78,70.78,13052.0,65.746,65.746,65.6996,65.6996,13052.0
2020-10-01 12:55:00,70.81,70.82,70.77,70.79,17963.0,65.7274,65.7367,65.6903,65.7089,17963.0
2020-10-01 13:00:00,70.79,70.84,70.77,70.8,29745.0,65.7089,65.7553,65.6903,65.7182,29745.0
2020-10-01 13:05:00,70.8,70.96,70.8,70.94,20013.0,65.7182,65.8667,65.7182,65.8481,20013.0
2020-10-01 13:10:00,70.93,70.95,70.87,70.87,4922.0,65.8388,65.8574,65.7831,65.7831,4922.0
2020-10-01 13:15:00,70.89,70.92,70.84,70.91,18295.0,65.8017,65.8295,65.7553,65.8203,18295.0
2020-10-01 13:20:00,70.93,70.99,70.92,70.97,13148.0,65.8388,65.8945,65.8295,65.876,13148.0
2020-10-01 13:25:00,70.97,70.97,70.9,70.92,19100.0,65.876,65.876,65.811,65.8295,19100.0
2020-10-01 13:30:00,70.93,70.95,70.84,70.92,21791.0,65.8388,65.8574,65.7553,65.8295,21791.0
2020-10-01 13:35:00,70.92,71.01,70.92,71.0,23579.0,65.8295,65.9131,65.8295,65.9038,23579.0
2020-10-01 13:40:00,70.98,71.0,70.95,70.96,17890.0,65.8852,65.9038,65.8574,65.8667,17890.0
2020-10-01 13:45:00,71.01,71.01,70.89,70.91,14634.0,65.9131,65.9131,65.8017,65.8203,14634.0
2020-10-01 13:50:00,70.91,70.98,70.89,70.96,36753.0,65.8203,65.8852,65.8017,65.8667,36753.0
2020-10-01 13:55:00,70.95,70.98,70.67,70.73,131904.0,65.8574,65.8852,65.5975,65.6532,131904.0
2020-10-01 14:00:00,70.74,70.86,70.39,70.56,61643.0,65.6625,65.7739,65.3376,65.4954,61643.0
2020-10-01 14:05:00,70.58,70.58,70.4,70.45,30325.0,65.514,65.514,65.3469,65.3933,30325.0
2020-10-01 14:10:00,70.45,70.5,70.34,70.49,35250.0,65.3933,65.4397,65.2912,65.4304,35250.0
2020-10-01 14:15:00,70.47,70.54,70.38,70.52,17148.0,65.4118,65.4768,65.3283,65.4583,17148.0
2020-10-01 14:20:00,70.52,70.66,70.51,70.66,9954.0,65.4583,65.5882,65.449,65.5882,9954.0
2020-10-01 14:25:00,70.63,70.9,70.63,70.9,31270.0,65.5604,65.811,65.5604,65.811,31270.0
2020-10-01 14:30:00,70.89,70.95,70.88,70.95,11645.0,65.8017,65.8574,65.7924,65.8574,11645.0
2020-10-01 14:35:00,70.95,71.02,70.93,71.01,11009.0,65.8574,65.9224,65.8388,65.9131,11009.0
2020-10-01 14:40:00,71.03,71.04,70.92,71.0,20608.0,65.9317,65.9409,65.8295,65.9038,20608.0
2020-10-01 14:45:00,71.0,71.0,70.86,70.94,48818.0,65.9038,65.9038,65.7739,65.8481,48818.0
2020-10-01 14:50:00,70.94,71.06,70.93,71.0,26215.0,65.8481,65.9595,65.8388,65.9038,26215.0
2020-10-01 14:55:00,71.0,71.02,70.97,70.99,17428.0,65.9038,65.9224,65.876,65.8945,17428.0
2020-10-01 15:00:00,70.99,71.13,70.99,71.1,59742.0,65.8945,66.0245,65.8945,65.9966,59742.0
2020-10-01 15:05:00,71.09,71.1,71.01,71.06,34598.0,65.9873,65.9966,65.9131,65.9595,34598.0
2020-10-01 15:10:00,71.09,71.2,71.08,71.08,14400.0,65.9873,66.0895,65.9781,65.9781,14400.0
2020-10-01 15:15:00,71.09,71.12,71.01,71.03,39766.0,65.9873,66.0152,65.9131,65.9317,39766.0
2020-10-01 15:20:00,71.02,71.03,70.83,70.9,53994.0,65.9224,65.9317,65.746,65.811,53994.0
2020-10-01 15:25:00,70.9,70.95,70.85,70.91,23562.0,65.811,65.8574,65.7646,65.8203,23562.0
2020-10-01 15:30:00,70.89,71.0,70.88,70.98,27363.0,65.8017,65.9038,65.7924,65.8852,27363.0
2020-10-01 15:35:00,70.99,71.05,70.93,70.99,54430.0,65.8945,65.9502,65.8388,65.8945,54430.0
2020-10-01 15:40:00,71.0,71.02,70.9,70.9,42395.0,65.9038,65.9224,65.811,65.811,42395.0
2020-10-01 15:45:00,70.9,70.97,70.87,70.95,82936.0,65.811,65.876,65.7831,65.8574,82936.0
2020-10-01 15:50:00,70.96,71.06,70.96,71.0,71341.0,65.8667,65.9595,65.8667,65.9038,71341.0
2020-10-01 15:55:00,71.0,71.26,70.99,71.23,142134.0,65.9038,66.1451,65.8945,66.1173,142134.0
2020-10-02 09:30:00,69.87,70.11,69.7,70.1,122028.0,64.8549,65.0777,64.6971,65.0684,122028.0
2020-10-02 09:35:00,70.11,70.65,70.04,70.57,71276.0,65.0777,65.5789,65.0127,65.5047,71276.0
2020-10-02 09:40:00,70.58,70.58,70.38,70.4,66320.0,65.514,65.514,65.3283,65.3469,66320.0
2020-10-02 09:45:00,70.38,70.49,70.33,70.45,33754.0,65.3283,65.4304,65.2819,65.3933,33754.0
2020-10-02 09:50:00,70.45,70.47,70.2,70.27,32169.0,65.3933,65.4118,65.1612,65.2262,32169.0
2020-10-02 09:55:00,70.3,70.42,70.22,70.39,44835.0,65.2541,65.3654,65.1798,65.3376,44835.0
2020-10-02 10:00:00,70.44,70.74,70.41,70.72,67749.0,65.384,65.6625,65.3562,65.6439,67749.0
2020-10-02 10:05:00,70.75,70.99,70.74,70.9,29424.0,65.6718,65.8945,65.6625,65.811,29424.0
2020-10-02 10:10:00,70.89,70.97,70.81,70.83,42386.0,65.8017,65.876,65.7274,65.746,42386.0
2020-10-02 10:15:00,70.83,70.89,70.75,70.78,32817.0,65.746,65.8017,65.6718,65.6996,32817.0
2020-10-02 10:20:00,70.8,70.84,70.65,70.69,43988.0,65.7182,65.7553,65.5789,65.6161,43988.0
2020-10-02 10:25:00,70.7,70.84,70.65,70.8,85832.0,65.6253,65.7553,65.5789,65.7182,85832.0
2020-10-02 10:30:00,70.79,70.86,70.7,70.83,34511.0,65.7089,65.7739,65.6253,65.746,34511.0
2020-10-02 10:35:00,70.83,70.83,70.59,70.59,28984.0,65.746,65.746,65.5232,65.5232,28984.0
2020-10-02 10:40:00,70.59,70.67,70.51,70.61,46897.0,65.5232,65.5975,65.449,65.5418,46897.0
2020-10-02 10:45:00,70.61,70.83,70.57,70.79,11622.0,65.5418,65.746,65.5047,65.7089,11622.0
2020-10-02 10:50:00,70.79,70.83,70.72,70.8,13338.0,65.7089,65.746,65.6439,65.7182,13338.0
2020-10-02 10:55:00,70.82,70.93,70.82,70.86,23471.0,65.7367,65.8388,65.7367,65.7739,23471.0
2020-10-02 11:00:00,70.81,70.97,70.73,70.86,39055.0,65.7274,65.876,65.6532,65.7739,39055.0
2020-10-02 11:05:00,70.87,71.04,70.82,70.95,33364.0,65.7831,65.9409,65.7367,65.8574,33364.0
2020-10-02 11:10:00,70.98,71.05,70.95,71.03,33668.0,65.8852,65.9502,65.8574,65.9317,33668.0
2020-10-02 11:15:00,71.03,71.24,71.0,71.2,54196.0,65.9317,66.1266,65.9038,66.0895,54196.0
2020-10-02 11:20:00,71.18,71.26,71.17,71.24,22878.0,66.0709,66.1451,66.0616,66.1266,22878.0
2020-10-02 11:25:00,71.25,71.39,71.22,71.35,24530.0,66.1359,66.2658,66.108,66.2287,24530.0
2020-10-02 11:30:00,71.34,71.39,71.15,71.19,25373.0,66.2194,66.2658,66.043,66.0802,25373.0
2020-10-02 11:35:00,71.19,71.31,71.11,71.11,21116.0,66.0802,66.1916,66.0059,66.0059,21116.0
2020-10-02 11:40:00,71.1,71.19,71.09,71.15,30440.0,65.9966,66.0802,65.9873,66.043,30440.0
2020-10-02 11:45:00,71.13,71.3,71.13,71.27,23955.0,66.0245,66.1823,66.0245,66.1544,23955.0
2020-10-02 11:50:00,71.27,71.29,71.18,71.18,34020.0,66.1544,66.173,66.0709,66.0709,34020.0
2020-10-02 11:55:00,71.18,71.18,70.98,71.02,24363.0,66.0709,66.0709,65.8852,65.9224,24363.0
2020-10-02 12:00:00,70.99,71.08,70.97,70.98,23659.0,65.8945,65.9781,65.876,65.8852,23659.0
2020-10-02 12:05:00,70.99,71.36,70.93,71.35,60797.0,65.8945,66.238,65.8388,66.2287,60797.0
2020-10-02 12:10:00,71.36,71.77,71.35,71.56,66979.0,66.238,66.6185,66.2287,66.4236,66979.0
2020-10-02 12:15:00,71.62,71.9,71.55,71.87,57278.0,66.4793,66.7392,66.4143,66.7114,57278.0
2020-10-02 12:20:00,71.9,72.01,71.73,71.74,33861.0,66.7392,66.8413,66.5814,66.5907,33861.0
2020-10-02 12:25:00,71.81,71.88,71.74,71.76,9436.0,66.6557,66.7206,66.5907,66.6093,9436.0
2020-10-02 12:30:00,71.8,71.88,71.77,71.87,21562.0,66.6464,66.7206,66.6185,66.7114,21562.0
2020-10-02 12:35:00,71.88,72.13,71.86,72.04,16665.0,66.7206,66.9527,66.7021,66.8692,16665.0
2020-10-02 12:40:00,72.05,72.06,71.95,72.03,14778.0,66.8784,66.8877,66.7856,66.8599,14778.0
2020-10-02 12:45:00,72.05,72.07,71.94,71.98,17668.0,66.8784,66.897,66.7763,66.8135,17668.0
2020-10-02 12:50:00,71.97,71.99,71.87,71.91,26645.0,66.8042,66.8227,66.7114,66.7485,26645.0
2020-10-02 12:55:00,71.89,72.04,71.86,71.91,19129.0,66.7299,66.8692,66.7021,66.7485,19129.0
2020-10-02 13:00:00,71.92,72.01,71.86,71.9,55514.0,66.7578,66.8413,66.7021,66.7392,55514.0
2020-10-02 13:05:00,71.9,71.94,71.86,71.87,52233.0,66.7392,66.7763,66.7021,66.7114,52233.0
2020-10-02 13:10:00,71.86,72.0,71.8,71.8,20534.0,66.7021,66.832,66.6464,66.6464,20534.0
2020-10-02 13:15:00,71.81,71.9,71.77,71.84,26214.0,66.6557,66.7392,66.6185,66.6835,26214.0
2020-10-02 13:20:00,71.85,71.94,71.82,71.94,14567.0,66.6928,66.7763,66.665,66.7763,14567.0
2020-10-02 13:25:00,71.94,71.96,71.81,71.84,21274.0,66.7763,66.7949,66.6557,66.6835,21274.0
2020-10-02 13:30:00,71.86,71.89,71.64,71.64,21479.0,66.7021,66.7299,66.4979,66.4979,21479.0
2020-10-02 13:35:00,71.66,71.79,71.66,71.77,20069.0,66.5164,66.6371,66.5164,66.6185,20069.0
2020-10-02 13:40:00,71.78,71.78,71.41,71.45,61492.0,66.6278,66.6278,66.2844,66.3215,61492.0
2020-10-02 13:45:00,71.42,71.5,71.37,71.4,49919.0,66.2937,66.3679,66.2472,66.2751,49919.0
2020-10-02 13:50:00,71.41,71.42,71.32,71.38,12011.0,66.2844,66.2937,66.2008,66.2565,12011.0
2020-10-02 13:55:00,71.36,71.47,71.36,71.42,9807.0,66.238,66.3401,66.238,66.2937,9807.0
2020-10-02 14:00:00,71.43,71.56,71.43,71.56,25034.0,66.3029,66.4236,66.3029,66.4236,25034.0
2020-10-02 14:05:00,71.56,71.68,71.55,71.67,22844.0,66.4236,66.535,66.4143,66.5257,22844.0
2020-10-02 14:10:00,71.68,71.73,71.65,71.7,12698.0,66.535,66.5814,66.5072,66.5536,12698.0
2020-10-02 14:15:00,71.72,71.83,71.71,71.8,17518.0,66.5721,66.6742,66.5628,66.6464,17518.0
2020-10-02 14:20:00,71.8,71.84,71.74,71.81,10886.0,66.6464,66.6835,66.5907,66.6557,10886.0
2020-10-02 14:25:00,71.81,71.82,71.76,71.77,20316.0,66.6557,66.665,66.6093,66.6185,20316.0
2020-10-02 14:30:00,71.8,71.84,71.72,71.82,48086.0,66.6464,66.6835,66.5721,66.665,48086.0
2020-10-02 14:35:00,71.84,71.9,71.81,71.83,119869.0,66.6835,66.7392,66.6557,66.6742,119869.0
2020-10-02 14:40:00,71.83,71.93,71.8,71.9,82751.0,66.6742,66.7671,66.6464,66.7392,82751.0
2020-10-02 14:45:00,71.89,71.98,71.85,71.92,186200.0,66.7299,66.8135,66.6928,66.7578,186200.0
2020-10-02 14:50:00,71.91,71.94,71.82,71.85,138764.0,66.7485,66.7763,66.665,66.6928,138764.0
2020-10-02 14:55:00,71.86,72.01,71.85,71.94,167974.0,66.7021,66.8413,66.6928,66.7763,167974.0
2020-10-02 15:00:00,71.93,71.95,71.78,71.89,161035.0,66.7671,66.7856,66.6278,66.7299,161035.0
2020-10-02 15:05:00,71.88,71.95,71.84,71.94,162623.0,66.7206,66.7856,66.6835,66.7763,162623.0
2020-10-02 15:10:00,71.94,72.09,71.78,71.91,217696.0,66.7763,66.9156,66.6278,66.7485,217696.0
2020-10-02 15:15:00,71.89,72.02,71.83,72.01,154018.0,66.7299,66.8506,66.6742,66.8413,154018.0
2020-10-02 15:20:00,72.01,72.12,71.99,72.11,164429.0,66.8413,66.9434,66.8227,66.9341,164429.0
2020-10-02 15:25:00,72.1,72.19,72.1,72.19,162325.0,66.9249,67.0084,66.9249,67.0084,162325.0
2020-10-02 15:30:00,72.18,72.27,72.15,72.24,183110.0,66.9991,67.0827,66.9713,67.0548,183110.0
2020-10-02 15:35:00,72.24,72.25,72.14,72.19,164839.0,67.0548,67.0641,66.962,67.0084,164839.0
2020-10-02 15:40:00,72.19,72.22,72.1,72.2,179559.0,67.0084,67.0362,66.9249,67.0177,179559.0
2020-10-02 15:45:00,72.19,72.23,72.16,72.22,172975.0,67.0084,67.0455,66.9805,67.0362,172975.0
2020-10-02 15:50:00,72.22,72.22,72.13,72.14,201062.0,67.0362,67.0362,66.9527,66.962,201062.0
2020-10-02 15:55:00,72.14,72.16,71.9,71.92,370395.0,66.962,66.9805,66.7392,66.7578,370395.0
2020-10-05 09:30:00,72.62,73.12,72.61,73.07,73838.0,67.4075,67.8716,67.3982,67.8252,73838.0
2020-10-05 09:35:00,73.09,73.18,73.01,73.18,25796.0,67.8438,67.9273,67.7695,67.9273,25796.0
2020-10-05 09:40:00,73.21,73.23,73.14,73.23,27827.0,67.9552,67.9737,67.8902,67.9737,27827.0
2020-10-05 09:45:00,73.25,73.26,73.09,73.14,56170.0,67.9923,68.0016,67.8438,67.8902,56170.0
2020-10-05 09:50:00,73.17,73.19,73.03,73.11,40760.0,67.9181,67.9366,67.7881,67.8624,40760.0
2020-10-05 09:55:00,73.1,73.1,73.01,73.03,23379.0,67.8531,67.8531,67.7695,67.7881,23379.0
2020-10-05 10:00:00,73.11,73.16,72.97,72.99,26432.0,67.8624,67.9088,67.7324,67.751,26432.0
2020-10-05 10:05:00,73.01,73.03,72.9,72.9,53787.0,67.7695,67.7881,67.6674,67.6674,53787.0
2020-10-05 10:10:00,72.93,72.93,72.84,72.87,14579.0,67.6953,67.6953,67.6117,67.6396,14579.0
2020-10-05 10:15:00,72.91,73.04,72.91,73.02,31232.0,67.6767,67.7974,67.6767,67.7788,31232.0
2020-10-05 10:20:00,73.02,73.09,72.96,73.0,51727.0,67.7788,67.8438,67.7231,67.7603,51727.0
2020-10-05 10:25:00,73.02,73.09,72.99,73.01,10899.0,67.7788,67.8438,67.751,67.7695,10899.0
2020-10-05 10:30:00,73.03,73.18,73.03,73.13,61596.0,67.7881,67.9273,67.7881,67.8809,61596.0
2020-10-05 10:35:00,73.12,73.12,73.01,73.03,45112.0,67.8716,67.8716,67.7695,67.7881,45112.0
2020-10-05 10:40:00,73.04,73.13,73.03,73.09,12134.0,67.7974,67.8809,67.7881,67.8438,12134.0
2020-10-05 10:45:00,73.1,73.23,73.06,73.22,22346.0,67.8531,67.9737,67.8159,67.9645,22346.0
2020-10-05 10:50:00,73.2,73.21,73.15,73.17,17165.0,67.9459,67.9552,67.8995,67.9181,17165.0
2020-10-05 10:55:00,73.18,73.22,73.15,73.16,28973.0,67.9273,67.9645,67.8995,67.9088,28973.0
2020-10-05 11:00:00,73.17,73.32,73.12,73.32,13446.0,67.9181,68.0573,67.8716,68.0573,13446.0
2020-10-05 11:05:00,73.29,73.33,73.2,73.2,12951.0,68.0294,68.0666,67.9459,67.9459,12951.0
2020-10-05 11:10:00,73.2,73.23,73.16,73.2,13441.0,67.9459,67.9737,67.9088,67.9459,13441.0
2020-10-05 11:15:00,73.2,73.38,73.2,73.34,23642.0,67.9459,68.113,67.9459,68.0758,23642.0
2020-10-05 11:20:00,73.35,73.36,73.28,73.3,24936.0,68.0851,68.0944,68.0202,68.0387,24936.0
2020-10-05 11:25:00,73.29,73.31,73.21,73.22,33573.0,68.0294,68.048,67.9552,67.9645,33573.0
2020-10-05 11:30:00,73.22,73.23,73.12,73.12,17315.0,67.9645,67.9737,67.8716,67.8716,17315.0
2020-10-05 11:35:00,73.13,73.17,73.06,73.08,15280.0,67.8809,67.9181,67.8159,67.8345,15280.0
2020-10-05 11:40:00,73.08,73.19,73.07,73.17,26285.0,67.8345,67.9366,67.8252,67.9181,26285.0
2020-10-05 11:45:00,73.16,73.2,73.15,73.17,11037.0,67.9088,67.9459,67.8995,67.9181,11037.0
2020-10-05 11:50:00,73.16,73.23,73.16,73.2,10778.0,67.9088,67.9737,67.9088,67.9459,10778.0
2020-10-05 11:55:00,73.2,73.22,73.16,73.18,13451.0,67.9459,67.9645,67.9088,67.9273,13451.0
2020-10-05 12:00:00,73.19,73.2,73.15,73.2,9686.0,67.9366,67.9459,67.8995,67.9459,9686.0
2020-10-05 12:05:00,73.2,73.23,73.18,73.2,13236.0,67.9459,67.9737,67.9273,67.9459,13236.0
2020-10-05 12:10:00,73.19,73.25,73.18,73.22,21287.0,67.9366,67.9923,67.9273,67.9645,21287.0
2020-10-05 12:15:00,73.21,73.22,73.17,73.2,27313.0,67.9552,67.9645,67.9181,67.9459,27313.0
2020-10-05 12:20:00,73.2,73.23,73.15,73.23,14299.0,67.9459,67.9737,67.8995,67.9737,14299.0
2020-10-05 12:25:00,73.24,73.24,73.21,73.24,36845.0,67.983,67.983,67.9552,67.983,36845.0
2020-10-05 12:30:00,73.24,73.25,73.21,73.23,11148.0,67.983,67.9923,67.9552,67.9737,11148.0
2020-10-05 12:35:00,73.23,73.3,73.23,73.29,11362.0,67.9737,68.0387,67.9737,68.0294,11362.0
2020-10-05 12:40:00,73.3,73.38,73.3,73.37,25400.0,68.0387,68.113,68.0387,68.1037,25400.0
2020-10-05 12:45:00,73.34,73.36,73.31,73.32,7815.0,68.0758,68.0944,68.048,68.0573,7815.0
2020-10-05 12:50:00,73.32,73.32,73.27,73.31,26383.0,68.0573,68.0573,68.0109,68.048,26383.0
2020-10-05 12:55:00,73.3,73.34,73.29,73.3,7276.0,68.0387,68.0758,68.0294,68.0387,7276.0
2020-10-05 13:00:00,73.29,73.32,73.27,73.31,13715.0,68.0294,68.0573,68.0109,68.048,13715.0
2020-10-05 13:05:00,73.3,73.3,73.22,73.22,68282.0,68.0387,68.0387,67.9645,67.9645,68282.0
2020-10-05 13:10:00,73.22,73.29,73.22,73.26,34678.0,67.9645,68.0294,67.9645,68.0016,34678.0
2020-10-05 13:15:00,73.26,73.26,73.21,73.23,10835.0,68.0016,68.0016,67.9552,67.9737,10835.0
2020-10-05 13:20:00,73.24,73.24,73.16,73.19,14677.0,67.983,67.983,67.9088,67.9366,14677.0
2020-10-05 13:25:00,73.18,73.28,73.17,73.28,44476.0,67.9273,68.0202,67.9181,68.0202,44476.0
2020-10-05 13:30:00,73.27,73.3,73.26,73.28,20874.0,68.0109,68.0387,68.0016,68.0202,20874.0
2020-10-05 13:35:00,73.28,73.29,73.25,73.26,7856.0,68.0202,68.0294,67.9923,68.0016,7856.0
2020-10-05 13:40:00,73.26,73.27,73.23,73.26,9710.0,68.0016,68.0109,67.9737,68.0016,9710.0
2020-10-05 13:45:00,73.25,73.26,73.15,73.16,14406.0,67.9923,68.0016,67.8995,67.9088,14406.0
2020-10-05 13:50:00,73.18,73.19,73.14,73.18,11992.0,67.9273,67.9366,67.8902,67.9273,11992.0
2020-10-05 13:55:00,73.17,73.18,73.08,73.09,26720.0,67.9181,67.9273,67.8345,67.8438,26720.0
2020-10-05 14:00:00,73.1,73.11,73.04,73.06,18003.0,67.8531,67.8624,67.7974,67.8159,18003.0
2020-10-05 14:05:00,73.07,73.15,73.07,73.13,23515.0,67.8252,67.8995,67.8252,67.8809,23515.0
2020-10-05 14:10:00,73.14,73.19,73.14,73.19,7950.0,67.8902,67.9366,67.8902,67.9366,7950.0
2020-10-05 14:15:00,73.19,73.27,73.17,73.26,14437.0,67.9366,68.0109,67.9181,68.0016,14437.0
2020-10-05 14:20:00,73.26,73.34,73.26,73.32,12981.0,68.0016,68.0758,68.0016,68.0573,12981.0
2020-10-05 14:25:00,73.32,73.33,73.2,73.28,29434.0,68.0573,68.0666,67.9459,68.0202,29434.0
2020-10-05 14:30:00,73.27,73.33,73.26,73.29,10003.0,68.0109,68.0666,68.0016,68.0294,10003.0
2020-10-05 14:35:00,73.29,73.38,73.28,73.35,17003.0,68.0294,68.113,68.0202,68.0851,17003.0
2020-10-05 14:40:00,73.35,73.41,73.34,73.4,22789.0,68.0851,68.1408,68.0758,68.1315,22789.0
2020-10-05 14:45:00,73.41,73.41,73.33,73.34,40471.0,68.1408,68.1408,68.0666,68.0758,40471.0
2020-10-05 14:50:00,73.34,73.39,73.33,73.34,25259.0,68.0758,68.1223,68.0666,68.0758,25259.0
2020-10-05 14:55:00,73.34,73.49,73.33,73.49,20012.0,68.0758,68.2151,68.0666,68.2151,20012.0
2020-10-05 15:00:00,73.49,73.49,73.4,73.44,21942.0,68.2151,68.2151,68.1315,68.1687,21942.0
2020-10-05 15:05:00,73.43,73.52,73.42,73.52,20881.0,68.1594,68.2429,68.1501,68.2429,20881.0
2020-10-05 15:10:00,73.53,73.54,73.48,73.51,29157.0,68.2522,68.2615,68.2058,68.2336,29157.0
2020-10-05 15:15:00,73.51,73.55,73.45,73.46,30607.0,68.2336,68.2708,68.178,68.1872,30607.0
2020-10-05 15:20:00,73.45,73.47,73.42,73.45,28193.0,68.178,68.1965,68.1501,68.178,28193.0
2020-10-05 15:25:00,73.46,73.55,73.45,73.53,36577.0,68.1872,68.2708,68.178,68.2522,36577.0
2020-10-05 15:30:00,73.53,73.55,73.5,73.52,46426.0,68.2522,68.2708,68.2244,68.2429,46426.0
2020-10-05 15:35:00,73.52,73.59,73.47,73.53,46092.0,68.2429,68.3079,68.1965,68.2522,46092.0
2020-10-05 15:40:00,73.53,73.58,73.52,73.53,65775.0,68.2522,68.2986,68.2429,68.2522,65775.0
2020-10-05 15:45:00,73.53,73.59,73.52,73.59,87304.0,68.2522,68.3079,68.2429,68.3079,87304.0
2020-10-05 15:50:00,73.59,73.65,73.57,73.62,66012.0,68.3079,68.3636,68.2893,68.3358,66012.0
2020-10-05 15:55:00,73.61,73.61,73.47,73.52,366288.0,68.3265,68.3265,68.1965,68.2429,366288.0
2020-10-06 09:30:00,74.12,74.46,74.04,74.32,81735.0,68.7999,69.1155,68.7256,68.9855,81735.0
2020-10-06 09:35:00,74.32,74.36,74.2,74.23,37044.0,68.9855,69.0226,68.8741,68.902,37044.0
2020-10-06 09:40:00,74.21,74.22,73.95,74.15,24617.0,68.8834,68.8927,68.6421,68.8277,24617.0
2020-10-06 09:45:00,74.17,74.18,74.05,74.08,13295.0,68.8463,68.8556,68.7349,68.7627,13295.0
2020-10-06 09:50:00,74.07,74.1,73.86,73.87,16589.0,68.7535,68.7813,68.5585,68.5678,16589.0
2020-10-06 09:55:00,73.89,73.89,73.78,73.81,17602.0,68.5864,68.5864,68.4843,68.5121,17602.0
2020-10-06 10:00:00,73.81,74.0,73.8,73.99,24148.0,68.5121,68.6885,68.5028,68.6792,24148.0
2020-10-06 10:05:00,74.0,74.11,73.96,74.11,17383.0,68.6885,68.7906,68.6513,68.7906,17383.0
2020-10-06 10:10:00,74.09,74.25,74.08,74.21,20420.0,68.772,68.9205,68.7627,68.8834,20420.0
2020-10-06 10:15:00,74.21,74.33,74.19,74.19,28973.0,68.8834,68.9948,68.8648,68.8648,28973.0
2020-10-06 10:20:00,74.19,74.24,74.13,74.19,34829.0,68.8648,68.9112,68.8091,68.8648,34829.0
2020-10-06 10:25:00,74.23,74.35,74.19,74.33,16847.0,68.902,69.0134,68.8648,68.9948,16847.0
2020-10-06 10:30:00,74.35,74.4,74.3,74.4,18969.0,69.0134,69.0598,68.9669,69.0598,18969.0
2020-10-06 10:35:00,74.41,74.46,74.31,74.38,20380.0,69.069,69.1155,68.9762,69.0412,20380.0
2020-10-06 10:40:00,74.37,74.46,74.06,74.16,17042.0,69.0319,69.1155,68.7442,68.837,17042.0
2020-10-06 10:45:00,74.17,74.41,74.17,74.39,20343.0,68.8463,69.069,68.8463,69.0505,20343.0
2020-10-06 10:50:00,74.39,74.46,74.37,74.43,23771.0,69.0505,69.1155,69.0319,69.0876,23771.0
2020-10-06 10:55:00,74.37,74.44,74.36,74.42,12126.0,69.0319,69.0969,69.0226,69.0783,12126.0
2020-10-06 11:00:00,74.42,74.51,74.41,74.51,11951.0,69.0783,69.1619,69.069,69.1619,11951.0
2020-10-06 11:05:00,74.52,74.55,74.43,74.51,19233.0,69.1712,69.199,69.0876,69.1619,19233.0
2020-10-06 11:10:00,74.54,74.6,74.53,74.56,19631.0,69.1897,69.2454,69.1804,69.2083,19631.0
2020-10-06 11:15:00,74.58,74.63,74.53,74.63,24596.0,69.2268,69.2733,69.1804,69.2733,24596.0
2020-10-06 11:20:00,74.63,74.71,74.59,74.6,24619.0,69.2733,69.3475,69.2361,69.2454,24619.0
2020-10-06 11:25:00,74.59,74.6,74.51,74.56,76826.0,69.2361,69.2454,69.1619,69.2083,76826.0
2020-10-06 11:30:00,74.54,74.58,74.45,74.52,36122.0,69.1897,69.2268,69.1062,69.1712,36122.0
2020-10-06 11:35:00,74.54,74.69,74.54,74.66,21201.0,69.1897,69.3289,69.1897,69.3011,21201.0
2020-10-06 11:40:00,74.65,74.71,74.65,74.66,39903.0,69.2918,69.3475,69.2918,69.3011,39903.0
2020-10-06 11:45:00,74.67,74.72,74.63,74.67,38730.0,69.3104,69.3568,69.2733,69.3104,38730.0
2020-10-06 11:50:00,74.62,74.62,74.49,74.55,9780.0,69.264,69.264,69.1433,69.199,9780.0
2020-10-06 11:55:00,74.56,74.56,74.43,74.44,26557.0,69.2083,69.2083,69.0876,69.0969,26557.0
2020-10-06 12:00:00,74.45,74.51,74.41,74.41,39835.0,69.1062,69.1619,69.069,69.069,39835.0
2020-10-06 12:05:00,74.41,74.48,74.41,74.44,30239.0,69.069,69.134,69.069,69.0969,30239.0
2020-10-06 12:10:00,74.44,74.52,74.42,74.5,21129.0,69.0969,69.1712,69.0783,69.1526,21129.0
2020-10-06 12:15:00,74.51,74.51,74.46,74.49,7734.0,69.1619,69.1619,69.1155,69.1433,7734.0
2020-10-06 12:20:00,74.5,74.59,74.48,74.58,9768.0,69.1526,69.2361,69.134,69.2268,9768.0
2020-10-06 12:25:00,74.57,74.61,74.52,74.54,10098.0,69.2176,69.2547,69.1712,69.1897,10098.0
2020-10-06 12:30:00,74.53,74.61,74.52,74.59,12919.0,69.1804,69.2547,69.1712,69.2361,12919.0
2020-10-06 12:35:00,74.59,74.64,74.58,74.62,14234.0,69.2361,69.2825,69.2268,69.264,14234.0
2020-10-06 12:40:00,74.62,74.65,74.61,74.63,11347.0,69.264,69.2918,69.2547,69.2733,11347.0
2020-10-06 12:45:00,74.64,74.76,74.64,74.76,18529.0,69.2825,69.3939,69.2825,69.3939,18529.0
2020-10-06 12:50:00,74.76,74.9,74.76,74.87,14834.0,69.3939,69.5239,69.3939,69.496,14834.0
2020-10-06 12:55:00,74.9,74.92,74.86,74.9,17000.0,69.5239,69.5424,69.4867,69.5239,17000.0
2020-10-06 13:00:00,74.93,75.0,74.92,75.0,38568.0,69.5517,69.6167,69.5424,69.6167,38568.0
2020-10-06 13:05:00,74.98,75.16,74.98,75.15,55657.0,69.5981,69.7652,69.5981,69.7559,55657.0
2020-10-06 13:10:00,75.16,75.19,75.11,75.14,23846.0,69.7652,69.7931,69.7188,69.7466,23846.0
2020-10-06 13:15:00,75.13,75.15,75.03,75.09,11812.0,69.7374,69.7559,69.6445,69.7002,11812.0
2020-10-06 13:20:00,75.09,75.15,75.05,75.07,14919.0,69.7002,69.7559,69.6631,69.6817,14919.0
2020-10-06 13:25:00,75.07,75.1,75.02,75.04,18356.0,69.6817,69.7095,69.6353,69.6538,18356.0
2020-10-06 13:30:00,75.03,75.19,75.03,75.17,22347.0,69.6445,69.7931,69.6445,69.7745,22347.0
2020-10-06 13:35:00,75.17,75.18,75.13,75.13,9661.0,69.7745,69.7838,69.7374,69.7374,9661.0
2020-10-06 13:40:00,75.14,75.19,75.1,75.14,21439.0,69.7466,69.7931,69.7095,69.7466,21439.0
2020-10-06 13:45:00,75.15,75.16,75.04,75.05,51337.0,69.7559,69.7652,69.6538,69.6631,51337.0
2020-10-06 13:50:00,75.05,75.15,75.04,75.13,29534.0,69.6631,69.7559,69.6538,69.7374,29534.0
2020-10-06 13:55:00,75.13,75.15,75.11,75.12,14766.0,69.7374,69.7559,69.7188,69.7281,14766.0
2020-10-06 14:00:00,75.1,75.16,75.1,75.13,58491.0,69.7095,69.7652,69.7095,69.7374,58491.0
2020-10-06 14:05:00,75.13,75.29,75.12,75.18,25141.0,69.7374,69.8859,69.7281,69.7838,25141.0
2020-10-06 14:10:00,75.17,75.3,75.14,75.3,22592.0,69.7745,69.8952,69.7466,69.8952,22592.0
2020-10-06 14:15:00,75.3,75.33,75.28,75.3,32405.0,69.8952,69.923,69.8766,69.8952,32405.0
2020-10-06 14:20:00,75.3,75.37,75.27,75.34,34073.0,69.8952,69.9601,69.8673,69.9323,34073.0
2020-10-06 14:25:00,75.32,75.34,75.24,75.29,54219.0,69.9137,69.9323,69.8395,69.8859,54219.0
2020-10-06 14:30:00,75.3,75.36,75.26,75.33,34704.0,69.8952,69.9509,69.858,69.923,34704.0
2020-10-06 14:35:00,75.33,75.45,75.31,75.37,46537.0,69.923,70.0344,69.9044,69.9601,46537.0
2020-10-06 14:40:00,75.37,75.48,75.36,75.47,21821.0,69.9601,70.0622,69.9509,70.053,21821.0
2020-10-06 14:45:00,75.46,75.5,75.01,75.07,113843.0,70.0437,70.0808,69.626,69.6817,113843.0
2020-10-06 14:50:00,75.04,75.06,74.1,74.1,149886.0,69.6538,69.6724,68.7813,68.7813,149886.0
2020-10-06 14:55:00,74.1,74.28,73.75,74.06,73417.0,68.7813,68.9484,68.4564,68.7442,73417.0
2020-10-06 15:00:00,73.92,74.01,73.7,73.8,30398.0,68.6142,68.6978,68.41,68.5028,30398.0
2020-10-06 15:05:00,73.81,73.9,73.41,73.71,85463.0,68.5121,68.5957,68.1408,68.4193,85463.0
2020-10-06 15:10:00,73.72,73.82,73.61,73.79,44574.0,68.4286,68.5214,68.3265,68.4935,44574.0
2020-10-06 15:15:00,73.75,73.86,73.63,73.7,61703.0,68.4564,68.5585,68.345,68.41,61703.0
2020-10-06 15:20:00,73.69,73.81,73.6,73.66,32597.0,68.4007,68.5121,68.3172,68.3729,32597.0
2020-10-06 15:25:00,73.66,73.96,73.62,73.96,60882.0,68.3729,68.6513,68.3358,68.6513,60882.0
2020-10-06 15:30:00,73.96,74.29,73.88,74.27,41371.0,68.6513,68.9577,68.5771,68.9391,41371.0
2020-10-06 15:35:00,74.27,74.29,74.04,74.05,29306.0,68.9391,68.9577,68.7256,68.7349,29306.0
2020-10-06 15:40:00,74.05,74.12,73.88,73.98,31359.0,68.7349,68.7999,68.5771,68.6699,31359.0
2020-10-06 15:45:00,73.92,73.97,73.63,73.79,57755.0,68.6142,68.6606,68.345,68.4935,57755.0
2020-10-06 15:50:00,73.74,73.74,73.42,73.56,173629.0,68.4471,68.4471,68.1501,68.2801,173629.0
2020-10-06 15:55:00,73.57,73.74,73.44,73.49,744564.0,68.2893,68.4471,68.1687,68.2151,744564.0
2020-10-07 09:30:00,74.3,74.57,74.24,74.48,104851.0,68.9669,69.2176,68.9112,69.134,104851.0
2020-10-07 09:35:00,74.48,74.52,74.32,74.35,44321.0,69.134,69.1712,68.9855,69.0134,44321.0
2020-10-07 09:40:00,74.35,74.58,74.33,74.57,49745.0,69.0134,69.2268,68.9948,69.2176,49745.0
2020-10-07 09:45:00,74.58,74.72,74.55,74.66,90443.0,69.2268,69.3568,69.199,69.3011,90443.0
2020-10-07 09:50:00,74.66,74.72,74.53,74.72,115674.0,69.3011,69.3568,69.1804,69.3568,115674.0
2020-10-07 09:55:00,74.72,74.76,74.58,74.66,285051.0,69.3568,69.3939,69.2268,69.3011,285051.0
2020-10-07 10:00:00,74.67,74.7,74.45,74.59,146648.0,69.3104,69.3382,69.1062,69.2361,146648.0
2020-10-07 10:05:00,74.59,74.62,74.42,74.57,65337.0,69.2361,69.264,69.0783,69.2176,65337.0
2020-10-07 10:10:00,74.57,74.6,74.42,74.47,87476.0,69.2176,69.2454,69.0783,69.1247,87476.0
2020-10-07 10:15:00,74.49,74.68,74.48,74.68,85446.0,69.1433,69.3197,69.134,69.3197,85446.0
2020-10-07 10:20:00,74.68,74.91,74.65,74.85,85121.0,69.3197,69.5332,69.2918,69.4775,85121.0
2020-10-07 10:25:00,74.84,74.86,74.74,74.79,33247.0,69.4682,69.4867,69.3754,69.4218,33247.0
2020-10-07 10:30:00,74.8,74.91,74.74,74.75,35006.0,69.4311,69.5332,69.3754,69.3846,35006.0
2020-10-07 10:35:00,74.74,74.77,74.54,74.55,22947.0,69.3754,69.4032,69.1897,69.199,22947.0
2020-10-07 10:40:00,74.56,74.59,74.36,74.48,78605.0,69.2083,69.2361,69.0226,69.134,78605.0
2020-10-07 10:45:00,74.5,74.52,74.38,74.47,34705.0,69.1526,69.1712,69.0412,69.1247,34705.0
2020-10-07 10:50:00,74.46,74.59,74.46,74.55,23405.0,69.1155,69.2361,69.1155,69.199,23405.0
2020-10-07 10:55:00,74.51,74.55,74.41,74.41,49400.0,69.1619,69.199,69.069,69.069,49400.0
2020-10-07 11:00:00,74.42,74.49,74.32,74.35,67984.0,69.0783,69.1433,68.9855,69.0134,67984.0
2020-10-07 11:05:00,74.36,74.45,74.35,74.4,52888.0,69.0226,69.1062,69.0134,69.0598,52888.0
2020-10-07 11:10:00,74.42,74.47,74.35,74.4,20548.0,69.0783,69.1247,69.0134,69.0598,20548.0
2020-10-07 11:15:00,74.39,74.42,74.31,74.35,86605.0,69.0505,69.0783,68.9762,69.0134,86605.0
2020-10-07 11:20:00,74.32,74.36,74.28,74.32,27514.0,68.9855,69.0226,68.9484,68.9855,27514.0
2020-10-07 11:25:00,74.33,74.33,74.17,74.29,24326.0,68.9948,68.9948,68.8463,68.9577,24326.0
2020-10-07 11:30:00,74.29,74.41,74.28,74.41,48072.0,68.9577,69.069,68.9484,69.069,48072.0
2020-10-07 11:35:00,74.39,74.39,74.25,74.35,33983.0,69.0505,69.0505,68.9205,69.0134,33983.0
2020-10-07 11:40:00,74.36,74.44,74.35,74.4,173622.0,69.0226,69.0969,69.0134,69.0598,173622.0
2020-10-07 11:45:00,74.4,74.4,74.26,74.34,27683.0,69.0598,69.0598,68.9298,69.0041,27683.0
2020-10-07 11:50:00,74.34,74.36,74.25,74.31,27299.0,69.0041,69.0226,68.9205,68.9762,27299.0
2020-10-07 11:55:00,74.3,74.33,74.23,74.24,425052.0,68.9669,68.9948,68.902,68.9112,425052.0
2020-10-07 12:00:00,74.23,74.31,74.22,74.24,149878.0,68.902,68.9762,68.8927,68.9112,149878.0
2020-10-07 12:05:00,74.25,74.29,74.2,74.2,54992.0,68.9205,68.9577,68.8741,68.8741,54992.0
2020-10-07 12:10:00,74.21,74.26,74.21,74.22,22896.0,68.8834,68.9298,68.8834,68.8927,22896.0
2020-10-07 12:15:00,74.22,74.3,74.21,74.3,210623.0,68.8927,68.9669,68.8834,68.9669,210623.0
2020-10-07 12:20:00,74.3,74.35,74.25,74.35,21306.0,68.9669,69.0134,68.9205,69.0134,21306.0
2020-10-07 12:25:00,74.36,74.37,74.11,74.23,45401.0,69.0226,69.0319,68.7906,68.902,45401.0
2020-10-07 12:30:00,74.24,74.32,74.19,74.2,130878.0,68.9112,68.9855,68.8648,68.8741,130878.0
2020-10-07 12:35:00,74.22,74.22,74.11,74.15,109913.0,68.8927,68.8927,68.7906,68.8277,109913.0
2020-10-07 12:40:00,74.15,74.22,74.15,74.17,27635.0,68.8277,68.8927,68.8277,68.8463,27635.0
2020-10-07 12:45:00,74.17,74.19,74.1,74.15,93370.0,68.8463,68.8648,68.7813,68.8277,93370.0
2020-10-07 12:50:00,74.14,74.14,74.03,74.06,152722.0,68.8184,68.8184,68.7163,68.7442,152722.0
2020-10-07 12:55:00,74.05,74.13,74.04,74.13,159249.0,68.7349,68.8091,68.7256,68.8091,159249.0
2020-10-07 13:00:00,74.13,74.15,74.03,74.15,135215.0,68.8091,68.8277,68.7163,68.8277,135215.0
2020-10-07 13:05:00,74.14,74.16,74.03,74.13,60225.0,68.8184,68.837,68.7163,68.8091,60225.0
2020-10-07 13:10:00,74.13,74.14,74.01,74.03,115036.0,68.8091,68.8184,68.6978,68.7163,115036.0
2020-10-07 13:15:00,74.02,74.09,74.01,74.08,64789.0,68.707,68.772,68.6978,68.7627,64789.0
2020-10-07 13:20:00,74.08,74.11,74.04,74.11,112865.0,68.7627,68.7906,68.7256,68.7906,112865.0
2020-10-07 13:25:00,74.1,74.17,74.09,74.1,46274.0,68.7813,68.8463,68.772,68.7813,46274.0
2020-10-07 13:30:00,74.11,74.15,74.07,74.1,43552.0,68.7906,68.8277,68.7535,68.7813,43552.0
2020-10-07 13:35:00,74.09,74.09,74.01,74.03,14005.0,68.772,68.772,68.6978,68.7163,14005.0
2020-10-07 13:40:00,74.04,74.13,73.95,74.12,176622.0,68.7256,68.8091,68.6421,68.7999,176622.0
2020-10-07 13:45:00,74.14,74.14,74.08,74.11,39864.0,68.8184,68.8184,68.7627,68.7906,39864.0
2020-10-07 13:50:00,74.12,74.33,74.11,74.33,68123.0,68.7999,68.9948,68.7906,68.9948,68123.0
2020-10-07 13:55:00,74.33,74.37,74.14,74.14,100356.0,68.9948,69.0319,68.8184,68.8184,100356.0
2020-10-07 14:00:00,74.17,74.27,74.14,74.26,42269.0,68.8463,68.9391,68.8184,68.9298,42269.0
2020-10-07 14:05:00,74.25,74.26,74.14,74.19,899534.0,68.9205,68.9298,68.8184,68.8648,899534.0
2020-10-07 14:10:00,74.22,74.27,74.11,74.14,38120.0,68.8927,68.9391,68.7906,68.8184,38120.0
2020-10-07 14:15:00,74.15,74.25,74.11,74.25,26068.0,68.8277,68.9205,68.7906,68.9205,26068.0
2020-10-07 14:20:00,74.21,74.29,74.16,74.26,34594.0,68.8834,68.9577,68.837,68.9298,34594.0
2020-10-07 14:25:00,74.25,74.37,74.24,74.35,50987.0,68.9205,69.0319,68.9112,69.0134,50987.0
2020-10-07 14:30:00,74.35,74.41,74.33,74.36,38995.0,69.0134,69.069,68.9948,69.0226,38995.0
2020-10-07 14:35:00,74.37,74.39,74.32,74.32,26656.0,69.0319,69.0505,68.9855,68.9855,26656.0
2020-10-07 14:40:00,74.32,74.34,74.25,74.31,54005.0,68.9855,69.0041,68.9205,68.9762,54005.0
2020-10-07 14:45:00,74.32,74.36,74.3,74.32,20826.0,68.9855,69.0226,68.9669,68.9855,20826.0
2020-10-07 14:50:00,74.32,74.38,74.31,74.35,17866.0,68.9855,69.0412,68.9762,69.0134,17866.0
2020-10-07 14:55:00,74.34,74.39,74.32,74.33,74417.0,69.0041,69.0505,68.9855,68.9948,74417.0
2020-10-07 15:00:00,74.34,74.48,74.32,74.48,29663.0,69.0041,69.134,68.9855,69.134,29663.0
2020-10-07 15:05:00,74.48,74.56,74.45,74.56,65243.0,69.134,69.2083,69.1062,69.2083,65243.0
2020-10-07 15:10:00,74.55,74.7,74.55,74.69,40596.0,69.199,69.3382,69.199,69.3289,40596.0
2020-10-07 15:15:00,74.7,74.73,74.65,74.67,39922.0,69.3382,69.3661,69.2918,69.3104,39922.0
2020-10-07 15:20:00,74.67,74.73,74.65,74.7,27731.0,69.3104,69.3661,69.2918,69.3382,27731.0
2020-10-07 15:25:00,74.71,74.76,74.67,74.71,163417.0,69.3475,69.3939,69.3104,69.3475,163417.0
2020-10-07 15:30:00,74.72,74.72,74.6,74.62,55302.0,69.3568,69.3568,69.2454,69.264,55302.0
2020-10-07 15:35:00,74.62,74.63,74.54,74.6,40139.0,69.264,69.2733,69.1897,69.2454,40139.0
2020-10-07 15:40:00,74.6,74.69,74.56,74.65,59084.0,69.2454,69.3289,69.2083,69.2918,59084.0
2020-10-07 15:45:00,74.65,74.67,74.6,74.65,194019.0,69.2918,69.3104,69.2454,69.2918,194019.0
2020-10-07 15:50:00,74.65,74.77,74.61,74.77,33620.0,69.2918,69.4032,69.2547,69.4032,33620.0
2020-10-07 15:55:00,74.76,74.76,74.53,74.56,202165.0,69.3939,69.3939,69.1804,69.2083,202165.0
2020-10-08 09:30:00,75.15,75.47,75.12,75.43,113207.0,69.7559,70.053,69.7281,70.0158,113207.0
2020-10-08 09:35:00,75.36,75.46,75.31,75.42,25398.0,69.9509,70.0437,69.9044,70.0066,25398.0
2020-10-08 09:40:00,75.43,75.47,75.36,75.4,45092.0,70.0158,70.053,69.9509,69.988,45092.0
2020-10-08 09:45:00,75.33,75.33,75.15,75.21,16849.0,69.923,69.923,69.7559,69.8116,16849.0
2020-10-08 09:50:00,75.2,75.33,75.15,75.3,38983.0,69.8023,69.923,69.7559,69.8952,38983.0
2020-10-08 09:55:00,75.29,75.41,75.29,75.35,7920.0,69.8859,69.9973,69.8859,69.9416,7920.0
2020-10-08 10:00:00,75.37,75.41,75.06,75.19,41514.0,69.9601,69.9973,69.6724,69.7931,41514.0
2020-10-08 10:05:00,75.18,75.36,75.16,75.22,75136.0,69.7838,69.9509,69.7652,69.8209,75136.0
2020-10-08 10:10:00,75.22,75.36,75.21,75.31,62381.0,69.8209,69.9509,69.8116,69.9044,62381.0
2020-10-08 10:15:00,75.33,75.46,75.3,75.34,14019.0,69.923,70.0437,69.8952,69.9323,14019.0
2020-10-08 10:20:00,75.33,75.4,75.3,75.3,18797.0,69.923,69.988,69.8952,69.8952,18797.0
2020-10-08 10:25:00,75.29,75.38,75.18,75.35,14614.0,69.8859,69.9694,69.7838,69.9416,14614.0
2020-10-08 10:30:00,75.35,75.56,75.3,75.54,22041.0,69.9416,70.1365,69.8952,70.1179,22041.0
2020-10-08 10:35:00,75.53,75.62,75.5,75.55,14341.0,70.1087,70.1922,70.0808,70.1272,14341.0
2020-10-08 10:40:00,75.54,75.55,75.46,75.46,54173.0,70.1179,70.1272,70.0437,70.0437,54173.0
2020-10-08 10:45:00,75.46,75.64,75.45,75.62,23519.0,70.0437,70.2108,70.0344,70.1922,23519.0
2020-10-08 10:50:00,75.64,75.71,75.49,75.51,29962.0,70.2108,70.2757,70.0715,70.0901,29962.0
2020-10-08 10:55:00,75.53,75.55,75.43,75.43,27171.0,70.1087,70.1272,70.0158,70.0158,27171.0
2020-10-08 11:00:00,75.44,75.46,75.34,75.4,18519.0,70.0251,70.0437,69.9323,69.988,18519.0
2020-10-08 11:05:00,75.39,75.46,75.38,75.4,23470.0,69.9787,70.0437,69.9694,69.988,23470.0
2020-10-08 11:10:00,75.38,75.43,75.33,75.37,21468.0,69.9694,70.0158,69.923,69.9601,21468.0
2020-10-08 11:15:00,75.37,75.43,75.33,75.36,22831.0,69.9601,70.0158,69.923,69.9509,22831.0
2020-10-08 11:20:00,75.33,75.36,75.2,75.3,45195.0,69.923,69.9509,69.8023,69.8952,45195.0
2020-10-08 11:25:00,75.3,75.31,75.13,75.15,32942.0,69.8952,69.9044,69.7374,69.7559,32942.0
2020-10-08 11:30:00,75.15,75.18,74.83,74.89,58233.0,69.7559,69.7838,69.4589,69.5146,58233.0
2020-10-08 11:35:00,74.93,75.13,74.9,75.11,49790.0,69.5517,69.7374,69.5239,69.7188,49790.0
2020-10-08 11:40:00,75.12,75.16,75.07,75.12,19375.0,69.7281,69.7652,69.6817,69.7281,19375.0
2020-10-08 11:45:00,75.15,75.16,75.03,75.09,138583.0,69.7559,69.7652,69.6445,69.7002,138583.0
2020-10-08 11:50:00,75.08,75.09,74.99,75.0,45707.0,69.691,69.7002,69.6074,69.6167,45707.0
2020-10-08 11:55:00,75.0,75.04,74.94,74.95,12577.0,69.6167,69.6538,69.561,69.5703,12577.0
2020-10-08 12:00:00,74.95,75.05,74.92,75.03,15070.0,69.5703,69.6631,69.5424,69.6445,15070.0
2020-10-08 12:05:00,75.03,75.17,75.03,75.15,16255.0,69.6445,69.7745,69.6445,69.7559,16255.0
2020-10-08 12:10:00,75.16,75.18,75.09,75.18,21759.0,69.7652,69.7838,69.7002,69.7838,21759.0
2020-10-08 12:15:00,75.18,75.25,75.16,75.22,17172.0,69.7838,69.8488,69.7652,69.8209,17172.0
2020-10-08 12:20:00,75.23,75.25,75.17,75.24,20780.0,69.8302,69.8488,69.7745,69.8395,20780.0
2020-10-08 12:25:00,75.22,75.25,75.19,75.22,16481.0,69.8209,69.8488,69.7931,69.8209,16481.0
2020-10-08 12:30:00,75.21,75.24,75.12,75.13,15033.0,69.8116,69.8395,69.7281,69.7374,15033.0
2020-10-08 12:35:00,75.13,75.17,75.11,75.15,478118.0,69.7374,69.7745,69.7188,69.7559,478118.0
2020-10-08 12:40:00,75.17,75.18,75.1,75.1,92393.0,69.7745,69.7838,69.7095,69.7095,92393.0
2020-10-08 12:45:00,75.12,75.19,75.11,75.13,14679.0,69.7281,69.7931,69.7188,69.7374,14679.0
2020-10-08 12:50:00,75.13,75.16,75.07,75.08,33386.0,69.7374,69.7652,69.6817,69.691,33386.0
2020-10-08 12:55:00,75.09,75.12,75.03,75.08,31702.0,69.7002,69.7281,69.6445,69.691,31702.0
2020-10-08 13:00:00,75.08,75.16,75.08,75.12,15500.0,69.691,69.7652,69.691,69.7281,15500.0
2020-10-08 13:05:00,75.1,75.12,75.03,75.1,12688.0,69.7095,69.7281,69.6445,69.7095,12688.0
2020-10-08 13:10:00,75.11,75.13,75.08,75.1,9286.0,69.7188,69.7374,69.691,69.7095,9286.0
2020-10-08 13:15:00,75.1,75.13,75.08,75.12,16075.0,69.7095,69.7374,69.691,69.7281,16075.0
2020-10-08 13:20:00,75.09,75.12,75.07,75.08,47446.0,69.7002,69.7281,69.6817,69.691,47446.0
2020-10-08 13:25:00,75.09,75.19,75.08,75.19,35565.0,69.7002,69.7931,69.691,69.7931,35565.0
2020-10-08 13:30:00,75.18,75.23,75.16,75.2,16151.0,69.7838,69.8302,69.7652,69.8023,16151.0
2020-10-08 13:35:00,75.18,75.24,75.16,75.22,12276.0,69.7838,69.8395,69.7652,69.8209,12276.0
2020-10-08 13:40:00,75.23,75.34,75.22,75.31,17673.0,69.8302,69.9323,69.8209,69.9044,17673.0
2020-10-08 13:45:00,75.32,75.32,75.24,75.28,16906.0,69.9137,69.9137,69.8395,69.8766,16906.0
2020-10-08 13:50:00,75.29,75.38,75.28,75.37,14615.0,69.8859,69.9694,69.8766,69.9601,14615.0
2020-10-08 13:55:00,75.37,75.37,75.33,75.36,14595.0,69.9601,69.9601,69.923,69.9509,14595.0
2020-10-08 14:00:00,75.37,75.38,75.28,75.37,25941.0,69.9601,69.9694,69.8766,69.9601,25941.0
2020-10-08 14:05:00,75.38,75.51,75.36,75.5,16425.0,69.9694,70.0901,69.9509,70.0808,16425.0
2020-10-08 14:10:00,75.51,75.53,75.47,75.53,100306.0,70.0901,70.1087,70.053,70.1087,100306.0
2020-10-08 14:15:00,75.53,75.61,75.53,75.6,21172.0,70.1087,70.1829,70.1087,70.1736,21172.0
2020-10-08 14:20:00,75.61,75.67,75.59,75.67,16312.0,70.1829,70.2386,70.1643,70.2386,16312.0
2020-10-08 14:25:00,75.67,75.69,75.63,75.65,70361.0,70.2386,70.2572,70.2015,70.22,70361.0
2020-10-08 14:30:00,75.65,75.65,75.55,75.58,31117.0,70.22,70.22,70.1272,70.1551,31117.0
2020-10-08 14:35:00,75.58,75.58,75.53,75.57,27098.0,70.1551,70.1551,70.1087,70.1458,27098.0
2020-10-08 14:40:00,75.57,75.57,75.48,75.52,18603.0,70.1458,70.1458,70.0622,70.0994,18603.0
2020-10-08 14:45:00,75.51,75.54,75.45,75.47,30469.0,70.0901,70.1179,70.0344,70.053,30469.0
2020-10-08 14:50:00,75.46,75.53,75.45,75.49,29532.0,70.0437,70.1087,70.0344,70.0715,29532.0
2020-10-08 14:55:00,75.49,75.57,75.48,75.54,33673.0,70.0715,70.1458,70.0622,70.1179,33673.0
2020-10-08 15:00:00,75.53,75.55,75.43,75.53,41599.0,70.1087,70.1272,70.0158,70.1087,41599.0
2020-10-08 15:05:00,75.53,75.58,75.5,75.55,45477.0,70.1087,70.1551,70.0808,70.1272,45477.0
2020-10-08 15:10:00,75.55,75.68,75.54,75.61,140442.0,70.1272,70.2479,70.1179,70.1829,140442.0
2020-10-08 15:15:00,75.59,75.63,75.55,75.63,28111.0,70.1643,70.2015,70.1272,70.2015,28111.0
2020-10-08 15:20:00,75.62,75.62,75.57,75.6,66873.0,70.1922,70.1922,70.1458,70.1736,66873.0
2020-10-08 15:25:00,75.59,75.68,75.57,75.64,132671.0,70.1643,70.2479,70.1458,70.2108,132671.0
2020-10-08 15:30:00,75.65,75.76,75.64,75.73,42867.0,70.22,70.3221,70.2108,70.2943,42867.0
2020-10-08 15:35:00,75.73,75.77,75.71,75.73,37507.0,70.2943,70.3314,70.2757,70.2943,37507.0
2020-10-08 15:40:00,75.73,75.75,75.69,75.72,40775.0,70.2943,70.3129,70.2572,70.285,40775.0
2020-10-08 15:45:00,75.72,75.73,75.67,75.67,80101.0,70.285,70.2943,70.2386,70.2386,80101.0
2020-10-08 15:50:00,75.66,75.69,75.62,75.67,78876.0,70.2293,70.2572,70.1922,70.2386,78876.0
2020-10-08 15:55:00,75.67,75.73,75.62,75.69,121350.0,70.2386,70.2943,70.1922,70.2572,121350.0
2020-10-09 09:30:00,76.33,76.62,76.28,76.52,65041.0,70.8512,71.1204,70.8048,71.0276,65041.0
2020-10-09 09:35:00,76.53,76.56,76.4,76.42,18945.0,71.0369,71.0647,70.9162,70.9348,18945.0
2020-10-09 09:40:00,76.44,76.49,76.39,76.48,49278.0,70.9533,70.9997,70.9069,70.9905,49278.0
2020-10-09 09:45:00,76.48,76.59,76.4,76.49,64603.0,70.9905,71.0926,70.9162,70.9997,64603.0
2020-10-09 09:50:00,76.46,76.52,76.37,76.47,122417.0,70.9719,71.0276,70.8884,70.9812,122417.0
2020-10-09 09:55:00,76.48,76.54,76.45,76.52,146097.0,70.9905,71.0462,70.9626,71.0276,146097.0
2020-10-09 10:00:00,76.52,76.52,76.39,76.42,38844.0,71.0276,71.0276,70.9069,70.9348,38844.0
2020-10-09 10:05:00,76.39,76.43,76.33,76.35,16600.0,70.9069,70.9441,70.8512,70.8698,16600.0
2020-10-09 10:10:00,76.34,76.36,76.23,76.28,14237.0,70.8605,70.8791,70.7584,70.8048,14237.0
2020-10-09 10:15:00,76.27,76.4,76.27,76.36,15482.0,70.7955,70.9162,70.7955,70.8791,15482.0
2020-10-09 10:20:00,76.34,76.35,76.13,76.16,9817.0,70.8605,70.8698,70.6656,70.6934,9817.0
2020-10-09 10:25:00,76.17,76.17,75.94,75.94,53931.0,70.7027,70.7027,70.4892,70.4892,53931.0
2020-10-09 10:30:00,75.94,75.99,75.81,75.85,27947.0,70.4892,70.5356,70.3686,70.4057,27947.0
2020-10-09 10:35:00,75.86,75.98,75.86,75.92,24461.0,70.415,70.5264,70.415,70.4707,24461.0
2020-10-09 10:40:00,75.93,75.98,75.9,75.94,7494.0,70.4799,70.5264,70.4521,70.4892,7494.0
2020-10-09 10:45:00,75.93,76.0,75.92,75.95,41528.0,70.4799,70.5449,70.4707,70.4985,41528.0
2020-10-09 10:50:00,75.93,75.94,75.8,75.83,31406.0,70.4799,70.4892,70.3593,70.3871,31406.0
2020-10-09 10:55:00,75.85,75.91,75.79,75.79,64148.0,70.4057,70.4614,70.35,70.35,64148.0
2020-10-09 11:00:00,75.81,75.88,75.77,75.88,63473.0,70.3686,70.4335,70.3314,70.4335,63473.0
2020-10-09 11:05:00,75.88,76.01,75.87,75.95,114059.0,70.4335,70.5542,70.4243,70.4985,114059.0
2020-10-09 11:10:00,75.95,76.0,75.93,75.97,14868.0,70.4985,70.5449,70.4799,70.5171,14868.0
2020-10-09 11:15:00,75.94,75.97,75.85,75.85,23069.0,70.4892,70.5171,70.4057,70.4057,23069.0
2020-10-09 11:20:00,75.86,75.89,75.74,75.77,43566.0,70.415,70.4428,70.3036,70.3314,43566.0
2020-10-09 11:25:00,75.75,75.79,75.71,75.72,26113.0,70.3129,70.35,70.2757,70.285,26113.0
2020-10-09 11:30:00,75.71,75.76,75.69,75.76,28262.0,70.2757,70.3221,70.2572,70.3221,28262.0
2020-10-09 11:35:00,75.74,75.76,75.7,75.73,88980.0,70.3036,70.3221,70.2665,70.2943,88980.0
2020-10-09 11:40:00,75.73,75.85,75.66,75.78,440281.0,70.2943,70.4057,70.2293,70.3407,440281.0
2020-10-09 11:45:00,75.79,76.19,75.79,76.13,60999.0,70.35,70.7213,70.35,70.6656,60999.0
2020-10-09 11:50:00,76.12,76.25,76.01,76.24,82508.0,70.6563,70.777,70.5542,70.7677,82508.0
2020-10-09 11:55:00,76.23,76.25,76.08,76.1,19608.0,70.7584,70.777,70.6192,70.6377,19608.0
2020-10-09 12:00:00,76.1,76.2,76.05,76.16,63742.0,70.6377,70.7306,70.5913,70.6934,63742.0
2020-10-09 12:05:00,76.16,76.23,76.11,76.22,8848.0,70.6934,70.7584,70.647,70.7491,8848.0
2020-10-09 12:10:00,76.19,76.2,76.13,76.18,21090.0,70.7213,70.7306,70.6656,70.712,21090.0
2020-10-09 12:15:00,76.17,76.18,76.1,76.13,17086.0,70.7027,70.712,70.6377,70.6656,17086.0
2020-10-09 12:20:00,76.14,76.19,76.11,76.16,18524.0,70.6749,70.7213,70.647,70.6934,18524.0
2020-10-09 12:25:00,76.2,76.3,76.13,76.13,139876.0,70.7306,70.8234,70.6656,70.6656,139876.0
2020-10-09 12:30:00,76.14,76.25,76.08,76.25,840776.0,70.6749,70.777,70.6192,70.777,840776.0
2020-10-09 12:35:00,76.25,76.37,76.22,76.36,103088.0,70.777,70.8884,70.7491,70.8791,103088.0
2020-10-09 12:40:00,76.35,76.37,76.28,76.36,79739.0,70.8698,70.8884,70.8048,70.8791,79739.0
2020-10-09 12:45:00,76.36,76.46,76.34,76.41,16006.0,70.8791,70.9719,70.8605,70.9255,16006.0
2020-10-09 12:50:00,76.41,76.42,76.34,76.35,19022.0,70.9255,70.9348,70.8605,70.8698,19022.0
2020-10-09 12:55:00,76.36,76.39,76.3,76.39,88479.0,70.8791,70.9069,70.8234,70.9069,88479.0
2020-10-09 13:00:00,76.38,76.39,76.28,76.29,111445.0,70.8976,70.9069,70.8048,70.8141,111445.0
2020-10-09 13:05:00,76.26,76.31,76.26,76.3,14066.0,70.7863,70.8327,70.7863,70.8234,14066.0
2020-10-09 13:10:00,76.31,76.31,76.23,76.28,49085.0,70.8327,70.8327,70.7584,70.8048,49085.0
2020-10-09 13:15:00,76.28,76.3,76.21,76.23,18736.0,70.8048,70.8234,70.7398,70.7584,18736.0
2020-10-09 13:20:00,76.23,76.25,76.19,76.19,14773.0,70.7584,70.777,70.7213,70.7213,14773.0
2020-10-09 13:25:00,76.19,76.26,76.19,76.25,18193.0,70.7213,70.7863,70.7213,70.777,18193.0
2020-10-09 13:30:00,76.25,76.27,76.16,76.16,42614.0,70.777,70.7955,70.6934,70.6934,42614.0
2020-10-09 13:35:00,76.16,76.17,76.11,76.14,32076.0,70.6934,70.7027,70.647,70.6749,32076.0
2020-10-09 13:40:00,76.14,76.22,76.14,76.15,25844.0,70.6749,70.7491,70.6749,70.6842,25844.0
2020-10-09 13:45:00,76.14,76.21,76.1,76.17,25598.0,70.6749,70.7398,70.6377,70.7027,25598.0
2020-10-09 13:50:00,76.17,76.18,76.12,76.16,28755.0,70.7027,70.712,70.6563,70.6934,28755.0
2020-10-09 13:55:00,76.16,76.2,76.14,76.19,87119.0,70.6934,70.7306,70.6749,70.7213,87119.0
2020-10-09 14:00:00,76.19,76.21,76.13,76.19,125434.0,70.7213,70.7398,70.6656,70.7213,125434.0
2020-10-09 14:05:00,76.19,76.2,76.15,76.17,73271.0,70.7213,70.7306,70.6842,70.7027,73271.0
2020-10-09 14:10:00,76.17,76.18,76.1,76.14,31435.0,70.7027,70.712,70.6377,70.6749,31435.0
2020-10-09 14:15:00,76.13,76.16,76.11,76.15,134992.0,70.6656,70.6934,70.647,70.6842,134992.0
2020-10-09 14:20:00,76.15,76.16,76.1,76.11,36377.0,70.6842,70.6934,70.6377,70.647,36377.0
2020-10-09 14:25:00,76.11,76.12,76.05,76.12,47963.0,70.647,70.6563,70.5913,70.6563,47963.0
2020-10-09 14:30:00,76.12,76.2,76.12,76.18,38853.0,70.6563,70.7306,70.6563,70.712,38853.0
2020-10-09 14:35:00,76.18,76.22,76.05,76.14,61478.0,70.712,70.7491,70.5913,70.6749,61478.0
2020-10-09 14:40:00,76.14,76.22,76.09,76.2,46368.0,70.6749,70.7491,70.6285,70.7306,46368.0
2020-10-09 14:45:00,76.22,76.23,76.19,76.2,17394.0,70.7491,70.7584,70.7213,70.7306,17394.0
2020-10-09 14:50:00,76.2,76.21,76.11,76.16,28455.0,70.7306,70.7398,70.647,70.6934,28455.0
2020-10-09 14:55:00,76.16,76.18,76.1,76.17,71961.0,70.6934,70.712,70.6377,70.7027,71961.0
2020-10-09 15:00:00,76.17,76.21,76.12,76.19,39051.0,70.7027,70.7398,70.6563,70.7213,39051.0
2020-10-09 15:05:00,76.19,76.2,76.13,76.17,36270.0,70.7213,70.7306,70.6656,70.7027,36270.0
2020-10-09 15:10:00,76.16,76.2,76.14,76.19,41163.0,70.6934,70.7306,70.6749,70.7213,41163.0
2020-10-09 15:15:00,76.18,76.19,76.12,76.12,30802.0,70.712,70.7213,70.6563,70.6563,30802.0
2020-10-09 15:20:00,76.13,76.17,76.12,76.12,27808.0,70.6656,70.7027,70.6563,70.6563,27808.0
2020-10-09 15:25:00,76.12,76.15,76.11,76.12,37194.0,70.6563,70.6842,70.647,70.6563,37194.0
2020-10-09 15:30:00,76.13,76.13,76.0,76.04,38720.0,70.6656,70.6656,70.5449,70.582,38720.0
2020-10-09 15:35:00,76.05,76.06,76.02,76.04,31777.0,70.5913,70.6006,70.5635,70.582,31777.0
2020-10-09 15:40:00,76.05,76.07,76.01,76.04,134326.0,70.5913,70.6099,70.5542,70.582,134326.0
2020-10-09 15:45:00,76.03,76.13,76.02,76.05,33364.0,70.5728,70.6656,70.5635,70.5913,33364.0
2020-10-09 15:50:00,76.05,76.09,76.02,76.05,47262.0,70.5913,70.6285,70.5635,70.5913,47262.0
2020-10-09 15:55:00,76.05,76.07,76.02,76.06,103154.0,70.5913,70.6099,70.5635,70.6006,103154.0
2020-10-12 09:30:00,76.41,76.45,76.09,76.23,102362.0,70.9255,70.9626,70.6285,70.7584,102362.0
2020-10-12 09:35:00,76.24,76.26,76.06,76.13,28618.0,70.7677,70.7863,70.6006,70.6656,28618.0
2020-10-12 09:40:00,76.13,76.17,76.1,76.1,23272.0,70.6656,70.7027,70.6377,70.6377,23272.0
2020-10-12 09:45:00,76.1,76.14,75.98,76.11,58176.0,70.6377,70.6749,70.5264,70.647,58176.0
2020-10-12 09:50:00,76.12,76.29,76.05,76.21,51864.0,70.6563,70.8141,70.5913,70.7398,51864.0
2020-10-12 09:55:00,76.22,76.33,76.21,76.32,7140.0,70.7491,70.8512,70.7398,70.842,7140.0
2020-10-12 10:00:00,76.32,76.4,76.3,76.4,11442.0,70.842,70.9162,70.8234,70.9162,11442.0
2020-10-12 10:05:00,76.41,76.45,76.38,76.39,12414.0,70.9255,70.9626,70.8976,70.9069,12414.0
2020-10-12 10:10:00,76.4,76.42,76.38,76.38,11366.0,70.9162,70.9348,70.8976,70.8976,11366.0
2020-10-12 10:15:00,76.38,76.38,76.29,76.32,22257.0,70.8976,70.8976,70.8141,70.842,22257.0
2020-10-12 10:20:00,76.3,76.36,76.22,76.35,22954.0,70.8234,70.8791,70.7491,70.8698,22954.0
2020-10-12 10:25:00,76.35,76.56,76.33,76.54,22092.0,70.8698,71.0647,70.8512,71.0462,22092.0
2020-10-12 10:30:00,76.54,76.58,76.42,76.55,12391.0,71.0462,71.0833,70.9348,71.0554,12391.0
2020-10-12 10:35:00,76.54,76.57,76.44,76.45,80950.0,71.0462,71.074,70.9533,70.9626,80950.0
2020-10-12 10:40:00,76.46,76.51,76.4,76.41,11055.0,70.9719,71.0183,70.9162,70.9255,11055.0
2020-10-12 10:45:00,76.41,76.43,76.29,76.35,28348.0,70.9255,70.9441,70.8141,70.8698,28348.0
2020-10-12 10:50:00,76.33,76.46,76.32,76.42,14156.0,70.8512,70.9719,70.842,70.9348,14156.0
2020-10-12 10:55:00,76.44,76.44,76.22,76.23,20635.0,70.9533,70.9533,70.7491,70.7584,20635.0
2020-10-12 11:00:00,76.26,76.5,76.26,76.48,18782.0,70.7863,71.009,70.7863,70.9905,18782.0
2020-10-12 11:05:00,76.48,76.62,76.46,76.61,19672.0,70.9905,71.1204,70.9719,71.1111,19672.0
2020-10-12 11:10:00,76.61,76.62,76.5,76.53,41874.0,71.1111,71.1204,71.009,71.0369,41874.0
2020-10-12 11:15:00,76.53,76.59,76.49,76.54,12327.0,71.0369,71.0926,70.9997,71.0462,12327.0
2020-10-12 11:20:00,76.53,76.56,76.45,76.48,16344.0,71.0369,71.0647,70.9626,70.9905,16344.0
2020-10-12 11:25:00,76.47,76.52,76.47,76.49,12100.0,70.9812,71.0276,70.9812,70.9997,12100.0
2020-10-12 11:30:00,76.48,76.54,76.48,76.5,17680.0,70.9905,71.0462,70.9905,71.009,17680.0
2020-10-12 11:35:00,76.5,76.5,76.43,76.43,17608.0,71.009,71.009,70.9441,70.9441,17608.0
2020-10-12 11:40:00,76.46,76.49,76.43,76.49,24533.0,70.9719,70.9997,70.9441,70.9997,24533.0
2020-10-12 11:45:00,76.49,76.52,76.46,76.47,18038.0,70.9997,71.0276,70.9719,70.9812,18038.0
2020-10-12 11:50:00,76.46,76.49,76.41,76.42,11241.0,70.9719,70.9997,70.9255,70.9348,11241.0
2020-10-12 11:55:00,76.43,76.44,76.39,76.4,28918.0,70.9441,70.9533,70.9069,70.9162,28918.0
2020-10-12 12:00:00,76.41,76.41,76.32,76.34,15809.0,70.9255,70.9255,70.842,70.8605,15809.0
2020-10-12 12:05:00,76.35,76.37,76.32,76.33,16667.0,70.8698,70.8884,70.842,70.8512,16667.0
2020-10-12 12:10:00,76.33,76.43,76.33,76.4,22815.0,70.8512,70.9441,70.8512,70.9162,22815.0
2020-10-12 12:15:00,76.4,76.41,76.32,76.35,64119.0,70.9162,70.9255,70.842,70.8698,64119.0
2020-10-12 12:20:00,76.35,76.41,76.35,76.4,32518.0,70.8698,70.9255,70.8698,70.9162,32518.0
2020-10-12 12:25:00,76.4,76.49,76.38,76.47,25841.0,70.9162,70.9997,70.8976,70.9812,25841.0
2020-10-12 12:30:00,76.46,76.46,76.37,76.41,11491.0,70.9719,70.9719,70.8884,70.9255,11491.0
2020-10-12 12:35:00,76.4,76.44,76.39,76.43,10202.0,70.9162,70.9533,70.9069,70.9441,10202.0
2020-10-12 12:40:00,76.43,76.46,76.38,76.43,16205.0,70.9441,70.9719,70.8976,70.9441,16205.0
2020-10-12 12:45:00,76.43,76.46,76.41,76.46,10468.0,70.9441,70.9719,70.9255,70.9719,10468.0
2020-10-12 12:50:00,76.46,76.46,76.37,76.38,19892.0,70.9719,70.9719,70.8884,70.8976,19892.0
2020-10-12 12:55:00,76.37,76.38,76.28,76.3,8424.0,70.8884,70.8976,70.8048,70.8234,8424.0
2020-10-12 13:00:00,76.3,76.32,76.27,76.31,25369.0,70.8234,70.842,70.7955,70.8327,25369.0
2020-10-12 13:05:00,76.3,76.3,76.23,76.24,17133.0,70.8234,70.8234,70.7584,70.7677,17133.0
2020-10-12 13:10:00,76.22,76.27,76.22,76.25,20752.0,70.7491,70.7955,70.7491,70.777,20752.0
2020-10-12 13:15:00,76.26,76.31,76.26,76.28,13108.0,70.7863,70.8327,70.7863,70.8048,13108.0
2020-10-12 13:20:00,76.29,76.31,76.27,76.3,13697.0,70.8141,70.8327,70.7955,70.8234,13697.0
2020-10-12 13:25:00,76.3,76.35,76.25,76.3,22608.0,70.8234,70.8698,70.777,70.8234,22608.0
2020-10-12 13:30:00,76.31,76.32,76.26,76.28,20034.0,70.8327,70.842,70.7863,70.8048,20034.0
2020-10-12 13:35:00,76.28,76.28,76.18,76.22,13516.0,70.8048,70.8048,70.712,70.7491,13516.0
2020-10-12 13:40:00,76.21,76.23,76.16,76.18,27030.0,70.7398,70.7584,70.6934,70.712,27030.0
2020-10-12 13:45:00,76.18,76.22,76.14,76.21,20400.0,70.712,70.7491,70.6749,70.7398,20400.0
2020-10-12 13:50:00,76.23,76.25,76.2,76.21,17198.0,70.7584,70.777,70.7306,70.7398,17198.0
2020-10-12 13:55:00,76.22,76.25,76.18,76.22,79995.0,70.7491,70.777,70.712,70.7491,79995.0
2020-10-12 14:00:00,76.22,76.3,76.19,76.19,37564.0,70.7491,70.8234,70.7213,70.7213,37564.0
2020-10-12 14:05:00,76.19,76.21,76.15,76.16,19300.0,70.7213,70.7398,70.6842,70.6934,19300.0
2020-10-12 14:10:00,76.17,76.17,76.1,76.14,19544.0,70.7027,70.7027,70.6377,70.6749,19544.0
2020-10-12 14:15:00,76.14,76.17,76.13,76.14,24467.0,70.6749,70.7027,70.6656,70.6749,24467.0
2020-10-12 14:20:00,76.14,76.22,76.07,76.21,44975.0,70.6749,70.7491,70.6099,70.7398,44975.0
2020-10-12 14:25:00,76.21,76.31,76.2,76.31,36275.0,70.7398,70.8327,70.7306,70.8327,36275.0
2020-10-12 14:30:00,76.31,76.43,76.28,76.4,37035.0,70.8327,70.9441,70.8048,70.9162,37035.0
2020-10-12 14:35:00,76.4,76.43,76.35,76.36,24913.0,70.9162,70.9441,70.8698,70.8791,24913.0
2020-10-12 14:40:00,76.36,76.39,76.31,76.36,59301.0,70.8791,70.9069,70.8327,70.8791,59301.0
2020-10-12 14:45:00,76.37,76.38,76.31,76.31,63115.0,70.8884,70.8976,70.8327,70.8327,63115.0
2020-10-12 14:50:00,76.32,76.41,76.29,76.39,49229.0,70.842,70.9255,70.8141,70.9069,49229.0
2020-10-12 14:55:00,76.4,76.45,76.38,76.44,27002.0,70.9162,70.9626,70.8976,70.9533,27002.0
2020-10-12 15:00:00,76.45,76.53,76.44,76.52,40941.0,70.9626,71.0369,70.9533,71.0276,40941.0
2020-10-12 15:05:00,76.52,76.56,76.49,76.5,25966.0,71.0276,71.0647,70.9997,71.009,25966.0
2020-10-12 15:10:00,76.51,76.55,76.5,76.53,21478.0,71.0183,71.0554,71.009,71.0369,21478.0
2020-10-12 15:15:00,76.53,76.66,76.53,76.66,21298.0,71.0369,71.1575,71.0369,71.1575,21298.0
2020-10-12 15:20:00,76.67,76.7,76.65,76.69,27132.0,71.1668,71.1947,71.1483,71.1854,27132.0
2020-10-12 15:25:00,76.7,76.7,76.65,76.69,21560.0,71.1947,71.1947,71.1483,71.1854,21560.0
2020-10-12 15:30:00,76.69,76.72,76.64,76.66,29270.0,71.1854,71.2132,71.139,71.1575,29270.0
2020-10-12 15:35:00,76.66,76.73,76.65,76.71,16214.0,71.1575,71.2225,71.1483,71.204,16214.0
2020-10-12 15:40:00,76.7,76.73,76.67,76.72,26234.0,71.1947,71.2225,71.1668,71.2132,26234.0
2020-10-12 15:45:00,76.7,76.72,76.55,76.55,21039.0,71.1947,71.2132,71.0554,71.0554,21039.0
2020-10-12 15:50:00,76.52,76.63,76.5,76.55,60121.0,71.0276,71.1297,71.009,71.0554,60121.0
2020-10-12 15:55:00,76.56,76.61,76.52,76.59,79696.0,71.0647,71.1111,71.0276,71.0926,79696.0
2020-10-13 09:30:00,76.11,76.11,75.85,76.04,89516.0,70.647,70.647,70.4057,70.582,89516.0
2020-10-13 09:35:00,76.04,76.08,75.88,75.9,20360.0,70.582,70.6192,70.4335,70.4521,20360.0
2020-10-13 09:40:00,75.9,76.02,75.77,75.92,32049.0,70.4521,70.5635,70.3314,70.4707,32049.0
2020-10-13 09:45:00,75.91,75.95,75.8,75.86,17185.0,70.4614,70.4985,70.3593,70.415,17185.0
2020-10-13 09:50:00,75.86,75.9,75.38,75.42,41025.0,70.415,70.4521,69.9694,70.0066,41025.0
2020-10-13 09:55:00,75.43,75.69,75.43,75.67,33560.0,70.0158,70.2572,70.0158,70.2386,33560.0
2020-10-13 10:00:00,75.66,75.88,75.65,75.87,23074.0,70.2293,70.4335,70.22,70.4243,23074.0
2020-10-13 10:05:00,75.87,75.89,75.6,75.7,45921.0,70.4243,70.4428,70.1736,70.2665,45921.0
2020-10-13 10:10:00,75.7,75.74,75.59,75.63,35120.0,70.2665,70.3036,70.1643,70.2015,35120.0
2020-10-13 10:15:00,75.63,75.64,75.43,75.5,18965.0,70.2015,70.2108,70.0158,70.0808,18965.0
2020-10-13 10:20:00,75.5,75.59,75.46,75.55,18389.0,70.0808,70.1643,70.0437,70.1272,18389.0
2020-10-13 10:25:00,75.55,75.63,75.51,75.53,29509.0,70.1272,70.2015,70.0901,70.1087,29509.0
2020-10-13 10:30:00,75.53,75.6,75.49,75.56,21116.0,70.1087,70.1736,70.0715,70.1365,21116.0
2020-10-13 10:35:00,75.57,75.72,75.57,75.69,35479.0,70.1458,70.285,70.1458,70.2572,35479.0
2020-10-13 10:40:00,75.67,75.72,75.52,75.57,73497.0,70.2386,70.285,70.0994,70.1458,73497.0
2020-10-13 10:45:00,75.57,75.57,75.41,75.41,32719.0,70.1458,70.1458,69.9973,69.9973,32719.0
2020-10-13 10:50:00,75.41,75.57,75.41,75.57,21045.0,69.9973,70.1458,69.9973,70.1458,21045.0
2020-10-13 10:55:00,75.56,75.67,75.55,75.62,35454.0,70.1365,70.2386,70.1272,70.1922,35454.0
2020-10-13 11:00:00,75.62,75.7,75.62,75.64,19107.0,70.1922,70.2665,70.1922,70.2108,19107.0
2020-10-13 11:05:00,75.65,75.66,75.58,75.61,12849.0,70.22,70.2293,70.1551,70.1829,12849.0
2020-10-13 11:10:00,75.59,75.72,75.55,75.7,65179.0,70.1643,70.285,70.1272,70.2665,65179.0
2020-10-13 11:15:00,75.71,75.73,75.59,75.61,9453.0,70.2757,70.2943,70.1643,70.1829,9453.0
2020-10-13 11:20:00,75.63,75.66,75.54,75.55,25543.0,70.2015,70.2293,70.1179,70.1272,25543.0
2020-10-13 11:25:00,75.56,75.58,75.52,75.56,28156.0,70.1365,70.1551,70.0994,70.1365,28156.0
2020-10-13 11:30:00,75.56,75.62,75.55,75.6,21584.0,70.1365,70.1922,70.1272,70.1736,21584.0
2020-10-13 11:35:00,75.6,75.61,75.54,75.55,15418.0,70.1736,70.1829,70.1179,70.1272,15418.0
2020-10-13 11:40:00,75.55,75.56,75.46,75.48,22987.0,70.1272,70.1365,70.0437,70.0622,22987.0
2020-10-13 11:45:00,75.47,75.56,75.47,75.56,27563.0,70.053,70.1365,70.053,70.1365,27563.0
2020-10-13 11:50:00,75.56,75.64,75.55,75.64,17863.0,70.1365,70.2108,70.1272,70.2108,17863.0
2020-10-13 11:55:00,75.63,75.68,75.61,75.65,27725.0,70.2015,70.2479,70.1829,70.22,27725.0
2020-10-13 12:00:00,75.65,75.65,75.58,75.59,62448.0,70.22,70.22,70.1551,70.1643,62448.0
2020-10-13 12:05:00,75.6,75.62,75.58,75.61,12627.0,70.1736,70.1922,70.1551,70.1829,12627.0
2020-10-13 12:10:00,75.62,75.62,75.49,75.61,39237.0,70.1922,70.1922,70.0715,70.1829,39237.0
2020-10-13 12:15:00,75.62,75.76,75.62,75.72,24092.0,70.1922,70.3221,70.1922,70.285,24092.0
2020-10-13 12:20:00,75.71,75.8,75.7,75.8,13494.0,70.2757,70.3593,70.2665,70.3593,13494.0
2020-10-13 12:25:00,75.79,75.81,75.73,75.79,26749.0,70.35,70.3686,70.2943,70.35,26749.0
2020-10-13 12:30:00,75.79,75.81,75.73,75.74,20280.0,70.35,70.3686,70.2943,70.3036,20280.0
2020-10-13 12:35:00,75.74,75.75,75.63,75.67,13406.0,70.3036,70.3129,70.2015,70.2386,13406.0
2020-10-13 12:40:00,75.67,75.73,75.65,75.73,453042.0,70.2386,70.2943,70.22,70.2943,453042.0
2020-10-13 12:45:00,75.74,75.9,75.74,75.9,19617.0,70.3036,70.4521,70.3036,70.4521,19617.0
2020-10-13 12:50:00,75.92,76.0,75.91,75.99,17159.0,70.4707,70.5449,70.4614,70.5356,17159.0
2020-10-13 12:55:00,75.98,76.04,75.95,76.02,11183.0,70.5264,70.582,70.4985,70.5635,11183.0
2020-10-13 13:00:00,76.02,76.05,75.98,75.99,6092.0,70.5635,70.5913,70.5264,70.5356,6092.0
2020-10-13 13:05:00,75.98,76.0,75.84,75.85,32749.0,70.5264,70.5449,70.3964,70.4057,32749.0
2020-10-13 13:10:00,75.85,76.02,75.85,75.96,36719.0,70.4057,70.5635,70.4057,70.5078,36719.0
2020-10-13 13:15:00,75.97,76.02,75.94,75.94,26061.0,70.5171,70.5635,70.4892,70.4892,26061.0
2020-10-13 13:20:00,75.93,75.98,75.84,75.92,25235.0,70.4799,70.5264,70.3964,70.4707,25235.0
2020-10-13 13:25:00,75.91,76.01,75.89,76.0,10506.0,70.4614,70.5542,70.4428,70.5449,10506.0
2020-10-13 13:30:00,75.99,76.06,75.96,76.0,17648.0,70.5356,70.6006,70.5078,70.5449,17648.0
2020-10-13 13:35:00,75.99,76.01,75.96,75.96,25121.0,70.5356,70.5542,70.5078,70.5078,25121.0
2020-10-13 13:40:00,75.97,76.02,75.94,75.95,35363.0,70.5171,70.5635,70.4892,70.4985,35363.0
2020-10-13 13:45:00,75.97,76.01,75.94,75.97,22857.0,70.5171,70.5542,70.4892,70.5171,22857.0
2020-10-13 13:50:00,75.97,75.98,75.92,75.94,16497.0,70.5171,70.5264,70.4707,70.4892,16497.0
2020-10-13 13:55:00,75.96,75.96,75.76,75.78,21142.0,70.5078,70.5078,70.3221,70.3407,21142.0
2020-10-13 14:00:00,75.77,75.77,75.69,75.75,29513.0,70.3314,70.3314,70.2572,70.3129,29513.0
2020-10-13 14:05:00,75.75,75.81,75.7,75.74,14004.0,70.3129,70.3686,70.2665,70.3036,14004.0
2020-10-13 14:10:00,75.75,75.82,75.73,75.81,14660.0,70.3129,70.3778,70.2943,70.3686,14660.0
2020-10-13 14:15:00,75.81,75.87,75.79,75.86,11696.0,70.3686,70.4243,70.35,70.415,11696.0
2020-10-13 14:20:00,75.85,75.86,75.77,75.81,9399.0,70.4057,70.415,70.3314,70.3686,9399.0
2020-10-13 14:25:00,75.82,75.84,75.65,75.66,23324.0,70.3778,70.3964,70.22,70.2293,23324.0
2020-10-13 14:30:00,75.66,75.7,75.51,75.64,52170.0,70.2293,70.2665,70.0901,70.2108,52170.0
2020-10-13 14:35:00,75.65,75.65,75.55,75.59,9910.0,70.22,70.22,70.1272,70.1643,9910.0
2020-10-13 14:40:00,75.57,75.57,75.49,75.5,42861.0,70.1458,70.1458,70.0715,70.0808,42861.0
2020-10-13 14:45:00,75.5,75.59,75.44,75.52,114090.0,70.0808,70.1643,70.0251,70.0994,114090.0
2020-10-13 14:50:00,75.51,75.55,75.47,75.47,44078.0,70.0901,70.1272,70.053,70.053,44078.0
2020-10-13 14:55:00,75.47,75.62,75.47,75.55,36035.0,70.053,70.1922,70.053,70.1272,36035.0
2020-10-13 15:00:00,75.55,75.62,75.55,75.61,30097.0,70.1272,70.1922,70.1272,70.1829,30097.0
2020-10-13 15:05:00,75.6,75.64,75.59,75.6,50337.0,70.1736,70.2108,70.1643,70.1736,50337.0
2020-10-13 15:10:00,75.61,75.67,75.59,75.65,23890.0,70.1829,70.2386,70.1643,70.22,23890.0
2020-10-13 15:15:00,75.65,75.74,75.63,75.71,29641.0,70.22,70.3036,70.2015,70.2757,29641.0
2020-10-13 15:20:00,75.7,75.82,75.69,75.8,28483.0,70.2665,70.3778,70.2572,70.3593,28483.0
2020-10-13 15:25:00,75.8,75.86,75.77,75.8,29524.0,70.3593,70.415,70.3314,70.3593,29524.0
2020-10-13 15:30:00,75.81,75.85,75.79,75.84,47047.0,70.3686,70.4057,70.35,70.3964,47047.0
2020-10-13 15:35:00,75.83,75.85,75.76,75.82,44387.0,70.3871,70.4057,70.3221,70.3778,44387.0
2020-10-13 15:40:00,75.84,75.94,75.83,75.89,34195.0,70.3964,70.4892,70.3871,70.4428,34195.0
2020-10-13 15:45:00,75.89,75.92,75.82,75.82,40770.0,70.4428,70.4707,70.3778,70.3778,40770.0
2020-10-13 15:50:00,75.82,75.88,75.8,75.8,64424.0,70.3778,70.4335,70.3593,70.3593,64424.0
2020-10-13 15:55:00,75.8,75.88,75.71,75.71,112836.0,70.3593,70.4335,70.2757,70.2757,112836.0
2020-10-14 09:30:00,75.92,76.33,75.92,76.21,72578.0,70.4707,70.8512,70.4707,70.7398,72578.0
2020-10-14 09:35:00,76.22,76.26,76.07,76.09,68730.0,70.7491,70.7863,70.6099,70.6285,68730.0
2020-10-14 09:40:00,76.08,76.33,76.03,76.33,100129.0,70.6192,70.8512,70.5728,70.8512,100129.0
2020-10-14 09:45:00,76.3,76.42,76.27,76.39,35012.0,70.8234,70.9348,70.7955,70.9069,35012.0
2020-10-14 09:50:00,76.39,76.42,76.33,76.37,26148.0,70.9069,70.9348,70.8512,70.8884,26148.0
2020-10-14 09:55:00,76.38,76.43,76.31,76.34,39990.0,70.8976,70.9441,70.8327,70.8605,39990.0
2020-10-14 10:00:00,76.33,76.33,76.22,76.24,23929.0,70.8512,70.8512,70.7491,70.7677,23929.0
2020-10-14 10:05:00,76.25,76.25,76.12,76.12,43957.0,70.777,70.777,70.6563,70.6563,43957.0
2020-10-14 10:10:00,76.11,76.11,76.04,76.08,31757.0,70.647,70.647,70.582,70.6192,31757.0
2020-10-14 10:15:00,76.09,76.11,75.99,76.0,45290.0,70.6285,70.647,70.5356,70.5449,45290.0
2020-10-14 10:20:00,76.0,76.11,75.98,76.1,31917.0,70.5449,70.647,70.5264,70.6377,31917.0
2020-10-14 10:25:00,76.07,76.08,75.8,75.81,32922.0,70.6099,70.6192,70.3593,70.3686,32922.0
2020-10-14 10:30:00,75.82,75.87,75.79,75.84,69210.0,70.3778,70.4243,70.35,70.3964,69210.0
2020-10-14 10:35:00,75.83,76.02,75.82,75.94,24232.0,70.3871,70.5635,70.3778,70.4892,24232.0
2020-10-14 10:40:00,75.95,75.98,75.88,75.93,9851.0,70.4985,70.5264,70.4335,70.4799,9851.0
2020-10-14 10:45:00,75.95,76.01,75.91,75.92,27018.0,70.4985,70.5542,70.4614,70.4707,27018.0
2020-10-14 10:50:00,75.92,75.93,75.86,75.89,18173.0,70.4707,70.4799,70.415,70.4428,18173.0
2020-10-14 10:55:00,75.86,75.93,75.84,75.9,28375.0,70.415,70.4799,70.3964,70.4521,28375.0
2020-10-14 11:00:00,75.91,75.92,75.78,75.82,28429.0,70.4614,70.4707,70.3407,70.3778,28429.0
2020-10-14 11:05:00,75.81,75.96,75.8,75.93,22937.0,70.3686,70.5078,70.3593,70.4799,22937.0
2020-10-14 11:10:00,75.92,75.96,75.88,75.9,18355.0,70.4707,70.5078,70.4335,70.4521,18355.0
2020-10-14 11:15:00,75.9,76.0,75.89,76.0,27045.0,70.4521,70.5449,70.4428,70.5449,27045.0
2020-10-14 11:20:00,76.01,76.06,75.96,76.02,16891.0,70.5542,70.6006,70.5078,70.5635,16891.0
2020-10-14 11:25:00,76.03,76.05,75.96,75.98,58687.0,70.5728,70.5913,70.5078,70.5264,58687.0
2020-10-14 11:30:00,75.97,76.02,75.92,75.94,62904.0,70.5171,70.5635,70.4707,70.4892,62904.0
2020-10-14 11:35:00,75.94,76.03,75.93,75.99,29360.0,70.4892,70.5728,70.4799,70.5356,29360.0
2020-10-14 11:40:00,75.98,76.01,75.92,75.95,22102.0,70.5264,70.5542,70.4707,70.4985,22102.0
2020-10-14 11:45:00,75.95,75.95,75.62,75.72,41498.0,70.4985,70.4985,70.1922,70.285,41498.0
2020-10-14 11:50:00,75.73,75.75,75.61,75.62,20743.0,70.2943,70.3129,70.1829,70.1922,20743.0
2020-10-14 11:55:00,75.63,75.72,75.62,75.65,26042.0,70.2015,70.285,70.1922,70.22,26042.0
2020-10-14 12:00:00,75.65,75.83,75.64,75.8,109391.0,70.22,70.3871,70.2108,70.3593,109391.0
2020-10-14 12:05:00,75.8,75.94,75.79,75.82,41704.0,70.3593,70.4892,70.35,70.3778,41704.0
2020-10-14 12:10:00,75.8,75.83,75.71,75.82,36445.0,70.3593,70.3871,70.2757,70.3778,36445.0
2020-10-14 12:15:00,75.82,75.82,75.6,75.64,33206.0,70.3778,70.3778,70.1736,70.2108,33206.0
2020-10-14 12:20:00,75.64,75.66,75.5,75.5,19328.0,70.2108,70.2293,70.0808,70.0808,19328.0
2020-10-14 12:25:00,75.5,75.66,75.5,75.64,35740.0,70.0808,70.2293,70.0808,70.2108,35740.0
2020-10-14 12:30:00,75.62,75.7,75.62,75.68,21206.0,70.1922,70.2665,70.1922,70.2479,21206.0
2020-10-14 12:35:00,75.67,75.7,75.51,75.63,23322.0,70.2386,70.2665,70.0901,70.2015,23322.0
2020-10-14 12:40:00,75.63,75.71,75.62,75.68,11786.0,70.2015,70.2757,70.1922,70.2479,11786.0
2020-10-14 12:45:00,75.69,75.74,75.66,75.73,20739.0,70.2572,70.3036,70.2293,70.2943,20739.0
2020-10-14 12:50:00,75.73,75.74,75.69,75.69,25428.0,70.2943,70.3036,70.2572,70.2572,25428.0
2020-10-14 12:55:00,75.69,75.79,75.69,75.75,18566.0,70.2572,70.35,70.2572,70.3129,18566.0
2020-10-14 13:00:00,75.75,75.84,75.72,75.78,14190.0,70.3129,70.3964,70.285,70.3407,14190.0
2020-10-14 13:05:00,75.8,75.95,75.8,75.93,16281.0,70.3593,70.4985,70.3593,70.4799,16281.0
2020-10-14 13:10:00,75.92,75.95,75.87,75.9,12038.0,70.4707,70.4985,70.4243,70.4521,12038.0
2020-10-14 13:15:00,75.89,75.95,75.85,75.91,18457.0,70.4428,70.4985,70.4057,70.4614,18457.0
2020-10-14 13:20:00,75.91,75.91,75.83,75.85,35243.0,70.4614,70.4614,70.3871,70.4057,35243.0
2020-10-14 13:25:00,75.86,75.91,75.84,75.86,41290.0,70.415,70.4614,70.3964,70.415,41290.0
2020-10-14 13:30:00,75.87,75.9,75.82,75.84,44149.0,70.4243,70.4521,70.3778,70.3964,44149.0
2020-10-14 13:35:00,75.83,75.87,75.82,75.82,36729.0,70.3871,70.4243,70.3778,70.3778,36729.0
2020-10-14 13:40:00,75.81,75.83,75.75,75.75,18594.0,70.3686,70.3871,70.3129,70.3129,18594.0
2020-10-14 13:45:00,75.75,75.8,75.71,75.78,43692.0,70.3129,70.3593,70.2757,70.3407,43692.0
2020-10-14 13:50:00,75.77,75.78,75.66,75.71,22354.0,70.3314,70.3407,70.2293,70.2757,22354.0
2020-10-14 13:55:00,75.72,75.73,75.62,75.63,20843.0,70.285,70.2943,70.1922,70.2015,20843.0
2020-10-14 14:00:00,75.62,75.65,75.58,75.61,30876.0,70.1922,70.22,70.1551,70.1829,30876.0
2020-10-14 14:05:00,75.65,75.7,75.64,75.67,53872.0,70.22,70.2665,70.2108,70.2386,53872.0
2020-10-14 14:10:00,75.67,75.7,75.64,75.65,47714.0,70.2386,70.2665,70.2108,70.22,47714.0
2020-10-14 14:15:00,75.64,75.68,75.62,75.62,19334.0,70.2108,70.2479,70.1922,70.1922,19334.0
2020-10-14 14:20:00,75.62,75.65,75.58,75.59,19740.0,70.1922,70.22,70.1551,70.1643,19740.0
2020-10-14 14:25:00,75.6,75.6,75.45,75.51,37265.0,70.1736,70.1736,70.0344,70.0901,37265.0
2020-10-14 14:30:00,75.5,75.52,75.3,75.31,22029.0,70.0808,70.0994,69.8952,69.9044,22029.0
2020-10-14 14:35:00,75.31,75.39,75.28,75.32,23362.0,69.9044,69.9787,69.8766,69.9137,23362.0
2020-10-14 14:40:00,75.33,75.46,75.33,75.41,34477.0,69.923,70.0437,69.923,69.9973,34477.0
2020-10-14 14:45:00,75.4,75.48,75.37,75.47,19250.0,69.988,70.0622,69.9601,70.053,19250.0
2020-10-14 14:50:00,75.48,75.49,75.41,75.45,26966.0,70.0622,70.0715,69.9973,70.0344,26966.0
2020-10-14 14:55:00,75.45,75.5,75.43,75.44,23852.0,70.0344,70.0808,70.0158,70.0251,23852.0
2020-10-14 15:00:00,75.46,75.56,75.45,75.54,27392.0,70.0437,70.1365,70.0344,70.1179,27392.0
2020-10-14 15:05:00,75.54,75.71,75.54,75.64,40879.0,70.1179,70.2757,70.1179,70.2108,40879.0
2020-10-14 15:10:00,75.64,75.69,75.61,75.65,20628.0,70.2108,70.2572,70.1829,70.22,20628.0
2020-10-14 15:15:00,75.64,75.67,75.61,75.64,17655.0,70.2108,70.2386,70.1829,70.2108,17655.0
2020-10-14 15:20:00,75.64,75.67,75.61,75.62,18305.0,70.2108,70.2386,70.1829,70.1922,18305.0
2020-10-14 15:25:00,75.61,75.64,75.57,75.6,74354.0,70.1829,70.2108,70.1458,70.1736,74354.0
2020-10-14 15:30:00,75.59,75.67,75.57,75.62,53737.0,70.1643,70.2386,70.1458,70.1922,53737.0
2020-10-14 15:35:00,75.63,75.63,75.47,75.51,40085.0,70.2015,70.2015,70.053,70.0901,40085.0
2020-10-14 15:40:00,75.51,75.58,75.51,75.54,28415.0,70.0901,70.1551,70.0901,70.1179,28415.0
2020-10-14 15:45:00,75.54,75.58,75.46,75.48,87253.0,70.1179,70.1551,70.0437,70.0622,87253.0
2020-10-14 15:50:00,75.48,75.53,75.47,75.48,21946.0,70.0622,70.1087,70.053,70.0622,21946.0
2020-10-14 15:55:00,75.49,75.5,75.26,75.3,58902.0,70.0715,70.0808,69.858,69.8952,58902.0
2020-10-15 09:30:00,74.43,74.6,74.17,74.42,93935.0,69.0876,69.2454,68.8463,69.0783,93935.0
2020-10-15 09:35:00,74.51,74.53,74.34,74.38,34874.0,69.1619,69.1804,69.0041,69.0412,34874.0
2020-10-15 09:40:00,74.38,74.53,74.35,74.5,29493.0,69.0412,69.1804,69.0134,69.1526,29493.0
2020-10-15 09:45:00,74.53,74.72,74.52,74.67,99086.0,69.1804,69.3568,69.1712,69.3104,99086.0
2020-10-15 09:50:00,74.68,74.82,74.66,74.78,92446.0,69.3197,69.4496,69.3011,69.4125,92446.0
2020-10-15 09:55:00,74.79,74.85,74.7,74.83,45362.0,69.4218,69.4775,69.3382,69.4589,45362.0
2020-10-15 10:00:00,74.8,74.89,74.78,74.87,14932.0,69.4311,69.5146,69.4125,69.496,14932.0
2020-10-15 10:05:00,74.9,74.94,74.69,74.71,76900.0,69.5239,69.561,69.3289,69.3475,76900.0
2020-10-15 10:10:00,74.71,74.89,74.68,74.86,58978.0,69.3475,69.5146,69.3197,69.4867,58978.0
2020-10-15 10:15:00,74.86,74.95,74.79,74.88,49895.0,69.4867,69.5703,69.4218,69.5053,49895.0
2020-10-15 10:20:00,74.87,74.9,74.79,74.87,24574.0,69.496,69.5239,69.4218,69.496,24574.0
2020-10-15 10:25:00,74.87,74.9,74.77,74.9,11862.0,69.496,69.5239,69.4032,69.5239,11862.0
2020-10-15 10:30:00,74.94,75.01,74.81,74.91,9897.0,69.561,69.626,69.4403,69.5332,9897.0
2020-10-15 10:35:00,74.93,75.01,74.88,75.0,28163.0,69.5517,69.626,69.5053,69.6167,28163.0
2020-10-15 10:40:00,74.98,75.11,74.97,75.03,72270.0,69.5981,69.7188,69.5889,69.6445,72270.0
2020-10-15 10:45:00,75.05,75.13,74.98,75.04,20044.0,69.6631,69.7374,69.5981,69.6538,20044.0
2020-10-15 10:50:00,75.05,75.08,74.97,74.99,25176.0,69.6631,69.691,69.5889,69.6074,25176.0
2020-10-15 10:55:00,75.01,75.12,74.94,75.12,13445.0,69.626,69.7281,69.561,69.7281,13445.0
2020-10-15 11:00:00,75.11,75.19,75.05,75.12,16225.0,69.7188,69.7931,69.6631,69.7281,16225.0
2020-10-15 11:05:00,75.15,75.38,75.12,75.33,29381.0,69.7559,69.9694,69.7281,69.923,29381.0
2020-10-15 11:10:00,75.29,75.38,75.27,75.28,15497.0,69.8859,69.9694,69.8673,69.8766,15497.0
2020-10-15 11:15:00,75.29,75.45,75.29,75.43,24622.0,69.8859,70.0344,69.8859,70.0158,24622.0
2020-10-15 11:20:00,75.4,75.47,75.35,75.43,20254.0,69.988,70.053,69.9416,70.0158,20254.0
2020-10-15 11:25:00,75.45,75.48,75.29,75.29,12876.0,70.0344,70.0622,69.8859,69.8859,12876.0
2020-10-15 11:30:00,75.34,75.43,75.32,75.41,41783.0,69.9323,70.0158,69.9137,69.9973,41783.0
2020-10-15 11:35:00,75.41,75.46,75.36,75.46,13397.0,69.9973,70.0437,69.9509,70.0437,13397.0
2020-10-15 11:40:00,75.46,75.52,75.46,75.47,24959.0,70.0437,70.0994,70.0437,70.053,24959.0
2020-10-15 11:45:00,75.49,75.6,75.49,75.54,70747.0,70.0715,70.1736,70.0715,70.1179,70747.0
2020-10-15 11:50:00,75.55,75.85,75.55,75.82,53182.0,70.1272,70.4057,70.1272,70.3778,53182.0
2020-10-15 11:55:00,75.82,75.89,75.65,75.65,23172.0,70.3778,70.4428,70.22,70.22,23172.0
2020-10-15 12:00:00,75.61,75.67,75.5,75.51,85895.0,70.1829,70.2386,70.0808,70.0901,85895.0
2020-10-15 12:05:00,75.52,75.62,75.51,75.51,30662.0,70.0994,70.1922,70.0901,70.0901,30662.0
2020-10-15 12:10:00,75.51,75.58,75.47,75.57,22645.0,70.0901,70.1551,70.053,70.1458,22645.0
2020-10-15 12:15:00,75.57,75.63,75.47,75.48,15078.0,70.1458,70.2015,70.053,70.0622,15078.0
2020-10-15 12:20:00,75.5,75.55,75.44,75.53,12732.0,70.0808,70.1272,70.0251,70.1087,12732.0
2020-10-15 12:25:00,75.55,75.59,75.5,75.52,8925.0,70.1272,70.1643,70.0808,70.0994,8925.0
2020-10-15 12:30:00,75.52,75.58,75.46,75.48,9178.0,70.0994,70.1551,70.0437,70.0622,9178.0
2020-10-15 12:35:00,75.51,75.64,75.48,75.59,24788.0,70.0901,70.2108,70.0622,70.1643,24788.0
2020-10-15 12:40:00,75.58,75.71,75.57,75.59,5949.0,70.1551,70.2757,70.1458,70.1643,5949.0
2020-10-15 12:45:00,75.57,75.69,75.49,75.64,39968.0,70.1458,70.2572,70.0715,70.2108,39968.0
2020-10-15 12:50:00,75.64,75.77,75.62,75.73,49142.0,70.2108,70.3314,70.1922,70.2943,49142.0
2020-10-15 12:55:00,75.75,75.84,75.74,75.83,8188.0,70.3129,70.3964,70.3036,70.3871,8188.0
2020-10-15 13:00:00,75.81,75.83,75.76,75.8,8495.0,70.3686,70.3871,70.3221,70.3593,8495.0
2020-10-15 13:05:00,75.8,75.82,75.76,75.8,13259.0,70.3593,70.3778,70.3221,70.3593,13259.0
2020-10-15 13:10:00,75.82,75.97,75.82,75.97,18620.0,70.3778,70.5171,70.3778,70.5171,18620.0
2020-10-15 13:15:00,75.97,76.11,75.97,76.06,9419.0,70.5171,70.647,70.5171,70.6006,9419.0
2020-10-15 13:20:00,76.09,76.19,76.09,76.11,18136.0,70.6285,70.7213,70.6285,70.647,18136.0
2020-10-15 13:25:00,76.11,76.19,76.1,76.12,29049.0,70.647,70.7213,70.6377,70.6563,29049.0
2020-10-15 13:30:00,76.12,76.13,76.01,76.04,18408.0,70.6563,70.6656,70.5542,70.582,18408.0
2020-10-15 13:35:00,76.05,76.09,76.01,76.03,28792.0,70.5913,70.6285,70.5542,70.5728,28792.0
2020-10-15 13:40:00,76.02,76.15,76.02,76.15,29473.0,70.5635,70.6842,70.5635,70.6842,29473.0
2020-10-15 13:45:00,76.16,76.19,76.11,76.13,14212.0,70.6934,70.7213,70.647,70.6656,14212.0
2020-10-15 13:50:00,76.13,76.15,76.06,76.08,17682.0,70.6656,70.6842,70.6006,70.6192,17682.0
2020-10-15 13:55:00,76.08,76.14,76.05,76.12,13699.0,70.6192,70.6749,70.5913,70.6563,13699.0
2020-10-15 14:00:00,76.12,76.17,76.11,76.13,9108.0,70.6563,70.7027,70.647,70.6656,9108.0
2020-10-15 14:05:00,76.12,76.23,76.11,76.19,22215.0,70.6563,70.7584,70.647,70.7213,22215.0
2020-10-15 14:10:00,76.18,76.19,76.1,76.16,15678.0,70.712,70.7213,70.6377,70.6934,15678.0
2020-10-15 14:15:00,76.17,76.26,76.17,76.25,24764.0,70.7027,70.7863,70.7027,70.777,24764.0
2020-10-15 14:20:00,76.25,76.26,76.21,76.22,132676.0,70.777,70.7863,70.7398,70.7491,132676.0
2020-10-15 14:25:00,76.23,76.28,76.2,76.24,147098.0,70.7584,70.8048,70.7306,70.7677,147098.0
2020-10-15 14:30:00,76.22,76.3,76.2,76.27,19218.0,70.7491,70.8234,70.7306,70.7955,19218.0
2020-10-15 14:35:00,76.26,76.26,76.2,76.21,15085.0,70.7863,70.7863,70.7306,70.7398,15085.0
2020-10-15 14:40:00,76.22,76.26,76.17,76.17,47286.0,70.7491,70.7863,70.7027,70.7027,47286.0
2020-10-15 14:45:00,76.18,76.19,76.13,76.17,13300.0,70.712,70.7213,70.6656,70.7027,13300.0
2020-10-15 14:50:00,76.16,76.23,76.15,76.22,36520.0,70.6934,70.7584,70.6842,70.7491,36520.0
2020-10-15 14:55:00,76.22,76.29,76.2,76.28,15153.0,70.7491,70.8141,70.7306,70.8048,15153.0
2020-10-15 15:00:00,76.28,76.35,76.26,76.31,19233.0,70.8048,70.8698,70.7863,70.8327,19233.0
2020-10-15 15:05:00,76.31,76.32,76.24,76.27,117396.0,70.8327,70.842,70.7677,70.7955,117396.0
2020-10-15 15:10:00,76.27,76.3,76.17,76.17,39492.0,70.7955,70.8234,70.7027,70.7027,39492.0
2020-10-15 15:15:00,76.17,76.31,76.16,76.3,23132.0,70.7027,70.8327,70.6934,70.8234,23132.0
2020-10-15 15:20:00,76.3,76.33,76.23,76.27,24044.0,70.8234,70.8512,70.7584,70.7955,24044.0
2020-10-15 15:25:00,76.28,76.37,76.27,76.36,33656.0,70.8048,70.8884,70.7955,70.8791,33656.0
2020-10-15 15:30:00,76.36,76.4,76.32,76.37,28194.0,70.8791,70.9162,70.842,70.8884,28194.0
2020-10-15 15:35:00,76.37,76.39,76.33,76.39,29106.0,70.8884,70.9069,70.8512,70.9069,29106.0
2020-10-15 15:40:00,76.4,76.48,76.37,76.42,25787.0,70.9162,70.9905,70.8884,70.9348,25787.0
2020-10-15 15:45:00,76.42,76.43,76.21,76.21,33065.0,70.9348,70.9441,70.7398,70.7398,33065.0
2020-10-15 15:50:00,76.21,76.32,76.2,76.3,49104.0,70.7398,70.842,70.7306,70.8234,49104.0
2020-10-15 15:55:00,76.29,76.35,76.22,76.35,124999.0,70.8141,70.8698,70.7491,70.8698,124999.0
2020-10-16 09:30:00,76.33,76.44,76.19,76.41,64231.0,70.8512,70.9533,70.7213,70.9255,64231.0
2020-10-16 09:35:00,76.34,76.37,76.16,76.27,22682.0,70.8605,70.8884,70.6934,70.7955,22682.0
2020-10-16 09:40:00,76.29,76.32,76.21,76.21,21308.0,70.8141,70.842,70.7398,70.7398,21308.0
2020-10-16 09:45:00,76.23,76.24,76.09,76.11,19141.0,70.7584,70.7677,70.6285,70.647,19141.0
2020-10-16 09:50:00,76.12,76.12,75.95,76.03,25668.0,70.6563,70.6563,70.4985,70.5728,25668.0
2020-10-16 09:55:00,76.06,76.16,76.06,76.09,68761.0,70.6006,70.6934,70.6006,70.6285,68761.0
2020-10-16 10:00:00,76.11,76.23,76.09,76.16,24468.0,70.647,70.7584,70.6285,70.6934,24468.0
2020-10-16 10:05:00,76.14,76.14,75.95,75.96,20233.0,70.6749,70.6749,70.4985,70.5078,20233.0
2020-10-16 10:10:00,75.96,75.99,75.9,75.93,14110.0,70.5078,70.5356,70.4521,70.4799,14110.0
2020-10-16 10:15:00,75.93,76.17,75.9,76.14,15532.0,70.4799,70.7027,70.4521,70.6749,15532.0
2020-10-16 10:20:00,76.15,76.18,76.08,76.08,18891.0,70.6842,70.712,70.6192,70.6192,18891.0
2020-10-16 10:25:00,76.1,76.2,76.1,76.18,23720.0,70.6377,70.7306,70.6377,70.712,23720.0
2020-10-16 10:30:00,76.18,76.21,76.08,76.13,22912.0,70.712,70.7398,70.6192,70.6656,22912.0
2020-10-16 10:35:00,76.13,76.22,76.13,76.15,21392.0,70.6656,70.7491,70.6656,70.6842,21392.0
2020-10-16 10:40:00,76.15,76.33,76.13,76.32,19808.0,70.6842,70.8512,70.6656,70.842,19808.0
2020-10-16 10:45:00,76.32,76.39,76.25,76.3,30436.0,70.842,70.9069,70.777,70.8234,30436.0
2020-10-16 10:50:00,76.3,76.39,76.29,76.39,20257.0,70.8234,70.9069,70.8141,70.9069,20257.0
2020-10-16 10:55:00,76.37,76.37,76.27,76.31,37101.0,70.8884,70.8884,70.7955,70.8327,37101.0
2020-10-16 11:00:00,76.3,76.38,76.3,76.36,13558.0,70.8234,70.8976,70.8234,70.8791,13558.0
2020-10-16 11:05:00,76.38,76.4,76.31,76.38,45109.0,70.8976,70.9162,70.8327,70.8976,45109.0
2020-10-16 11:10:00,76.37,76.37,76.28,76.3,27921.0,70.8884,70.8884,70.8048,70.8234,27921.0
2020-10-16 11:15:00,76.3,76.31,76.23,76.31,29911.0,70.8234,70.8327,70.7584,70.8327,29911.0
2020-10-16 11:20:00,76.31,76.32,76.17,76.24,20555.0,70.8327,70.842,70.7027,70.7677,20555.0
2020-10-16 11:25:00,76.24,76.37,76.21,76.37,33742.0,70.7677,70.8884,70.7398,70.8884,33742.0
2020-10-16 11:30:00,76.35,76.4,76.31,76.39,21349.0,70.8698,70.9162,70.8327,70.9069,21349.0
2020-10-16 11:35:00,76.41,76.51,76.39,76.5,18772.0,70.9255,71.0183,70.9069,71.009,18772.0
2020-10-16 11:40:00,76.49,76.53,76.45,76.49,13752.0,70.9997,71.0369,70.9626,70.9997,13752.0
2020-10-16 11:45:00,76.5,76.57,76.46,76.56,37971.0,71.009,71.074,70.9719,71.0647,37971.0
2020-10-16 11:50:00,76.54,76.54,76.45,76.47,8780.0,71.0462,71.0462,70.9626,70.9812,8780.0
2020-10-16 11:55:00,76.47,76.53,76.46,76.52,7420.0,70.9812,71.0369,70.9719,71.0276,7420.0
2020-10-16 12:00:00,76.51,76.51,76.42,76.46,7891.0,71.0183,71.0183,70.9348,70.9719,7891.0
2020-10-16 12:05:00,76.48,76.48,76.34,76.4,23569.0,70.9905,70.9905,70.8605,70.9162,23569.0
2020-10-16 12:10:00,76.39,76.47,76.35,76.47,10485.0,70.9069,70.9812,70.8698,70.9812,10485.0
2020-10-16 12:15:00,76.47,76.49,76.41,76.42,6854.0,70.9812,70.9997,70.9255,70.9348,6854.0
2020-10-16 12:20:00,76.43,76.44,76.39,76.42,10841.0,70.9441,70.9533,70.9069,70.9348,10841.0
2020-10-16 12:25:00,76.42,76.47,76.41,76.44,9981.0,70.9348,70.9812,70.9255,70.9533,9981.0
2020-10-16 12:30:00,76.44,76.45,76.32,76.36,18682.0,70.9533,70.9626,70.842,70.8791,18682.0
2020-10-16 12:35:00,76.36,76.36,76.25,76.27,18281.0,70.8791,70.8791,70.777,70.7955,18281.0
2020-10-16 12:40:00,76.26,76.27,76.14,76.15,15277.0,70.7863,70.7955,70.6749,70.6842,15277.0
2020-10-16 12:45:00,76.16,76.16,76.0,76.01,17205.0,70.6934,70.6934,70.5449,70.5542,17205.0
2020-10-16 12:50:00,76.04,76.1,75.97,76.09,160148.0,70.582,70.6377,70.5171,70.6285,160148.0
2020-10-16 12:55:00,76.09,76.19,76.07,76.16,65674.0,70.6285,70.7213,70.6099,70.6934,65674.0
2020-10-16 13:00:00,76.15,76.23,76.15,76.22,18473.0,70.6842,70.7584,70.6842,70.7491,18473.0
2020-10-16 13:05:00,76.22,76.28,76.22,76.26,23897.0,70.7491,70.8048,70.7491,70.7863,23897.0
2020-10-16 13:10:00,76.25,76.26,76.21,76.25,14634.0,70.777,70.7863,70.7398,70.777,14634.0
2020-10-16 13:15:00,76.26,76.35,76.26,76.34,8528.0,70.7863,70.8698,70.7863,70.8605,8528.0
2020-10-16 13:20:00,76.34,76.34,76.27,76.28,10389.0,70.8605,70.8605,70.7955,70.8048,10389.0
2020-10-16 13:25:00,76.3,76.39,76.29,76.38,16388.0,70.8234,70.9069,70.8141,70.8976,16388.0
2020-10-16 13:30:00,76.39,76.4,76.29,76.31,22002.0,70.9069,70.9162,70.8141,70.8327,22002.0
2020-10-16 13:35:00,76.32,76.34,76.31,76.34,25389.0,70.842,70.8605,70.8327,70.8605,25389.0
2020-10-16 13:40:00,76.34,76.34,76.28,76.29,8954.0,70.8605,70.8605,70.8048,70.8141,8954.0
2020-10-16 13:45:00,76.31,76.34,76.28,76.33,9194.0,70.8327,70.8605,70.8048,70.8512,9194.0
2020-10-16 13:50:00,76.32,76.36,76.32,76.36,8004.0,70.842,70.8791,70.842,70.8791,8004.0
2020-10-16 13:55:00,76.35,76.35,76.32,76.33,10835.0,70.8698,70.8698,70.842,70.8512,10835.0
2020-10-16 14:00:00,76.35,76.41,76.27,76.28,25097.0,70.8698,70.9255,70.7955,70.8048,25097.0
2020-10-16 14:05:00,76.29,76.37,76.29,76.36,18167.0,70.8141,70.8884,70.8141,70.8791,18167.0
2020-10-16 14:10:00,76.38,76.42,76.36,76.38,63823.0,70.8976,70.9348,70.8791,70.8976,63823.0
2020-10-16 14:15:00,76.38,76.4,76.35,76.36,12884.0,70.8976,70.9162,70.8698,70.8791,12884.0
2020-10-16 14:20:00,76.36,76.37,76.3,76.33,23886.0,70.8791,70.8884,70.8234,70.8512,23886.0
2020-10-16 14:25:00,76.32,76.37,76.31,76.35,14474.0,70.842,70.8884,70.8327,70.8698,14474.0
2020-10-16 14:30:00,76.35,76.35,76.3,76.33,10230.0,70.8698,70.8698,70.8234,70.8512,10230.0
2020-10-16 14:35:00,76.34,76.36,76.31,76.33,13377.0,70.8605,70.8791,70.8327,70.8512,13377.0
2020-10-16 14:40:00,76.32,76.33,76.27,76.31,20219.0,70.842,70.8512,70.7955,70.8327,20219.0
2020-10-16 14:45:00,76.31,76.32,76.23,76.27,10731.0,70.8327,70.842,70.7584,70.7955,10731.0
2020-10-16 14:50:00,76.27,76.32,76.26,76.32,63505.0,70.7955,70.842,70.7863,70.842,63505.0
2020-10-16 14:55:00,76.32,76.36,76.29,76.31,20573.0,70.842,70.8791,70.8141,70.8327,20573.0
2020-10-16 15:00:00,76.31,76.31,76.23,76.24,25963.0,70.8327,70.8327,70.7584,70.7677,25963.0
2020-10-16 15:05:00,76.25,76.25,76.14,76.15,21911.0,70.777,70.777,70.6749,70.6842,21911.0
2020-10-16 15:10:00,76.14,76.17,76.07,76.07,17561.0,70.6749,70.7027,70.6099,70.6099,17561.0
2020-10-16 15:15:00,76.07,76.1,76.07,76.08,30346.0,70.6099,70.6377,70.6099,70.6192,30346.0
2020-10-16 15:20:00,76.09,76.09,76.02,76.09,17227.0,70.6285,70.6285,70.5635,70.6285,17227.0
2020-10-16 15:25:00,76.1,76.15,76.06,76.13,15846.0,70.6377,70.6842,70.6006,70.6656,15846.0
2020-10-16 15:30:00,76.12,76.13,76.02,76.03,24597.0,70.6563,70.6656,70.5635,70.5728,24597.0
2020-10-16 15:35:00,76.04,76.05,75.97,75.97,40082.0,70.582,70.5913,70.5171,70.5171,40082.0
2020-10-16 15:40:00,75.97,75.97,75.88,75.96,53074.0,70.5171,70.5171,70.4335,70.5078,53074.0
2020-10-16 15:45:00,75.95,76.03,75.94,75.95,21712.0,70.4985,70.5728,70.4892,70.4985,21712.0
2020-10-16 15:50:00,75.92,75.95,75.87,75.88,33687.0,70.4707,70.4985,70.4243,70.4335,33687.0
2020-10-16 15:55:00,75.89,75.94,75.84,75.84,567590.0,70.4428,70.4892,70.3964,70.3964,567590.0
2020-10-19 09:30:00,76.13,76.4,75.92,76.03,78399.0,70.6656,70.9162,70.4707,70.5728,78399.0
2020-10-19 09:35:00,76.1,76.15,76.01,76.12,51769.0,70.6377,70.6842,70.5542,70.6563,51769.0
2020-10-19 09:40:00,76.13,76.25,76.11,76.16,24969.0,70.6656,70.777,70.647,70.6934,24969.0
2020-10-19 09:45:00,76.19,76.36,76.11,76.35,15749.0,70.7213,70.8791,70.647,70.8698,15749.0
2020-10-19 09:50:00,76.34,76.58,76.31,76.56,22210.0,70.8605,71.0833,70.8327,71.0647,22210.0
2020-10-19 09:55:00,76.56,76.61,76.39,76.39,30615.0,71.0647,71.1111,70.9069,70.9069,30615.0
2020-10-19 10:00:00,76.33,76.35,76.25,76.34,13680.0,70.8512,70.8698,70.777,70.8605,13680.0
2020-10-19 10:05:00,76.34,76.34,76.06,76.07,17095.0,70.8605,70.8605,70.6006,70.6099,17095.0
2020-10-19 10:10:00,76.06,76.15,75.96,76.14,32607.0,70.6006,70.6842,70.5078,70.6749,32607.0
2020-10-19 10:15:00,76.14,76.38,76.14,76.36,36440.0,70.6749,70.8976,70.6749,70.8791,36440.0
2020-10-19 10:20:00,76.36,76.38,76.25,76.25,23675.0,70.8791,70.8976,70.777,70.777,23675.0
2020-10-19 10:25:00,76.23,76.28,76.16,76.27,15806.0,70.7584,70.8048,70.6934,70.7955,15806.0
2020-10-19 10:30:00,76.32,76.38,76.26,76.37,14276.0,70.842,70.8976,70.7863,70.8884,14276.0
2020-10-19 10:35:00,76.36,76.36,76.2,76.28,26984.0,70.8791,70.8791,70.7306,70.8048,26984.0
2020-10-19 10:40:00,76.28,76.41,76.28,76.32,25492.0,70.8048,70.9255,70.8048,70.842,25492.0
2020-10-19 10:45:00,76.31,76.4,76.21,76.36,28916.0,70.8327,70.9162,70.7398,70.8791,28916.0
2020-10-19 10:50:00,76.31,76.41,76.31,76.36,16032.0,70.8327,70.9255,70.8327,70.8791,16032.0
2020-10-19 10:55:00,76.36,76.47,76.34,76.43,35382.0,70.8791,70.9812,70.8605,70.9441,35382.0
2020-10-19 11:00:00,76.43,76.49,76.4,76.44,17143.0,70.9441,70.9997,70.9162,70.9533,17143.0
2020-10-19 11:05:00,76.45,76.46,76.34,76.36,20179.0,70.9626,70.9719,70.8605,70.8791,20179.0
2020-10-19 11:10:00,76.37,76.37,76.3,76.37,18971.0,70.8884,70.8884,70.8234,70.8884,18971.0
2020-10-19 11:15:00,76.4,76.41,76.3,76.35,15074.0,70.9162,70.9255,70.8234,70.8698,15074.0
2020-10-19 11:20:00,76.34,76.34,76.05,76.09,40967.0,70.8605,70.8605,70.5913,70.6285,40967.0
2020-10-19 11:25:00,76.09,76.17,76.06,76.16,13738.0,70.6285,70.7027,70.6006,70.6934,13738.0
2020-10-19 11:30:00,76.15,76.2,76.09,76.15,20902.0,70.6842,70.7306,70.6285,70.6842,20902.0
2020-10-19 11:35:00,76.13,76.26,76.08,76.09,27807.0,70.6656,70.7863,70.6192,70.6285,27807.0
2020-10-19 11:40:00,76.07,76.17,76.07,76.15,22441.0,70.6099,70.7027,70.6099,70.6842,22441.0
2020-10-19 11:45:00,76.16,76.16,76.08,76.1,14961.0,70.6934,70.6934,70.6192,70.6377,14961.0
2020-10-19 11:50:00,76.1,76.18,76.09,76.15,10650.0,70.6377,70.712,70.6285,70.6842,10650.0
2020-10-19 11:55:00,76.15,76.22,76.14,76.19,15408.0,70.6842,70.7491,70.6749,70.7213,15408.0
2020-10-19 12:00:00,76.18,76.2,76.06,76.15,47738.0,70.712,70.7306,70.6006,70.6842,47738.0
2020-10-19 12:05:00,76.15,76.17,76.09,76.13,15584.0,70.6842,70.7027,70.6285,70.6656,15584.0
2020-10-19 12:10:00,76.13,76.2,76.09,76.13,24196.0,70.6656,70.7306,70.6285,70.6656,24196.0
2020-10-19 12:15:00,76.12,76.21,76.07,76.11,28139.0,70.6563,70.7398,70.6099,70.647,28139.0
2020-10-19 12:20:00,76.11,76.12,76.03,76.11,21137.0,70.647,70.6563,70.5728,70.647,21137.0
2020-10-19 12:25:00,76.09,76.11,76.03,76.06,24445.0,70.6285,70.647,70.5728,70.6006,24445.0
2020-10-19 12:30:00,76.05,76.08,75.97,75.97,21393.0,70.5913,70.6192,70.5171,70.5171,21393.0
2020-10-19 12:35:00,75.96,76.0,75.93,75.93,40178.0,70.5078,70.5449,70.4799,70.4799,40178.0
2020-10-19 12:40:00,75.92,76.04,75.92,76.01,26726.0,70.4707,70.582,70.4707,70.5542,26726.0
2020-10-19 12:45:00,76.01,76.06,75.97,76.03,79108.0,70.5542,70.6006,70.5171,70.5728,79108.0
2020-10-19 12:50:00,76.04,76.04,75.98,75.99,15388.0,70.582,70.582,70.5264,70.5356,15388.0
2020-10-19 12:55:00,75.98,76.04,75.98,76.02,20833.0,70.5264,70.582,70.5264,70.5635,20833.0
2020-10-19 13:00:00,76.0,76.04,75.92,75.92,18185.0,70.5449,70.582,70.4707,70.4707,18185.0
2020-10-19 13:05:00,75.92,76.02,75.91,76.0,11713.0,70.4707,70.5635,70.4614,70.5449,11713.0
2020-10-19 13:10:00,76.01,76.1,75.99,76.07,51748.0,70.5542,70.6377,70.5356,70.6099,51748.0
2020-10-19 13:15:00,76.04,76.07,75.99,75.99,21839.0,70.582,70.6099,70.5356,70.5356,21839.0
2020-10-19 13:20:00,76.01,76.05,75.96,76.0,19558.0,70.5542,70.5913,70.5078,70.5449,19558.0
2020-10-19 13:25:00,76.0,76.01,75.95,75.99,20815.0,70.5449,70.5542,70.4985,70.5356,20815.0
2020-10-19 13:30:00,75.99,76.0,75.9,75.9,28686.0,70.5356,70.5449,70.4521,70.4521,28686.0
2020-10-19 13:35:00,75.92,75.95,75.89,75.94,31139.0,70.4707,70.4985,70.4428,70.4892,31139.0
2020-10-19 13:40:00,75.93,75.94,75.83,75.89,24915.0,70.4799,70.4892,70.3871,70.4428,24915.0
2020-10-19 13:45:00,75.88,75.88,75.78,75.85,30342.0,70.4335,70.4335,70.3407,70.4057,30342.0
2020-10-19 13:50:00,75.84,75.88,75.81,75.83,19904.0,70.3964,70.4335,70.3686,70.3871,19904.0
2020-10-19 13:55:00,75.83,75.9,75.8,75.82,21534.0,70.3871,70.4521,70.3593,70.3778,21534.0
2020-10-19 14:00:00,75.78,75.81,75.69,75.72,25916.0,70.3407,70.3686,70.2572,70.285,25916.0
2020-10-19 14:05:00,75.73,75.75,75.66,75.67,21926.0,70.2943,70.3129,70.2293,70.2386,21926.0
2020-10-19 14:10:00,75.67,75.76,75.65,75.76,32969.0,70.2386,70.3221,70.22,70.3221,32969.0
2020-10-19 14:15:00,75.75,75.78,75.72,75.75,43588.0,70.3129,70.3407,70.285,70.3129,43588.0
2020-10-19 14:20:00,75.76,75.82,75.74,75.79,11797.0,70.3221,70.3778,70.3036,70.35,11797.0
2020-10-19 14:25:00,75.79,75.82,75.75,75.81,22735.0,70.35,70.3778,70.3129,70.3686,22735.0
2020-10-19 14:30:00,75.78,75.78,75.54,75.57,33950.0,70.3407,70.3407,70.1179,70.1458,33950.0
2020-10-19 14:35:00,75.57,75.58,75.42,75.45,20483.0,70.1458,70.1551,70.0066,70.0344,20483.0
2020-10-19 14:40:00,75.45,75.48,75.35,75.38,43872.0,70.0344,70.0622,69.9416,69.9694,43872.0
2020-10-19 14:45:00,75.35,75.36,75.24,75.26,32293.0,69.9416,69.9509,69.8395,69.858,32293.0
2020-10-19 14:50:00,75.25,75.27,75.18,75.27,116604.0,69.8488,69.8673,69.7838,69.8673,116604.0
2020-10-19 14:55:00,75.23,75.35,75.15,75.16,49524.0,69.8302,69.9416,69.7559,69.7652,49524.0
2020-10-19 15:00:00,75.15,75.2,75.0,75.05,77075.0,69.7559,69.8023,69.6167,69.6631,77075.0
2020-10-19 15:05:00,75.06,75.08,74.97,75.07,40490.0,69.6724,69.691,69.5889,69.6817,40490.0
2020-10-19 15:10:00,75.1,75.3,75.03,75.23,58098.0,69.7095,69.8952,69.6445,69.8302,58098.0
2020-10-19 15:15:00,75.2,75.2,75.07,75.1,57399.0,69.8023,69.8023,69.6817,69.7095,57399.0
2020-10-19 15:20:00,75.1,75.14,75.01,75.01,29842.0,69.7095,69.7466,69.626,69.626,29842.0
2020-10-19 15:25:00,75.01,75.14,74.98,75.12,55824.0,69.626,69.7466,69.5981,69.7281,55824.0
2020-10-19 15:30:00,75.12,75.23,75.11,75.13,91585.0,69.7281,69.8302,69.7188,69.7374,91585.0
2020-10-19 15:35:00,75.14,75.29,75.14,75.29,39774.0,69.7466,69.8859,69.7466,69.8859,39774.0
2020-10-19 15:40:00,75.29,75.29,75.16,75.17,32096.0,69.8859,69.8859,69.7652,69.7745,32096.0
2020-10-19 15:45:00,75.2,75.21,75.13,75.18,63412.0,69.8023,69.8116,69.7374,69.7838,63412.0
2020-10-19 15:50:00,75.12,75.12,74.83,74.84,52451.0,69.7281,69.7281,69.4589,69.4682,52451.0
2020-10-19 15:55:00,74.87,75.02,74.81,75.0,128128.0,69.496,69.6353,69.4403,69.6167,128128.0
2020-10-20 09:30:00,75.49,75.75,75.25,75.57,112294.0,70.0715,70.3129,69.8488,70.1458,112294.0
2020-10-20 09:35:00,75.58,75.67,75.49,75.65,14807.0,70.1551,70.2386,70.0715,70.22,14807.0
2020-10-20 09:40:00,75.65,75.84,75.63,75.84,29320.0,70.22,70.3964,70.2015,70.3964,29320.0
2020-10-20 09:45:00,75.85,75.91,75.8,75.89,13317.0,70.4057,70.4614,70.3593,70.4428,13317.0
2020-10-20 09:50:00,75.89,76.03,75.86,75.99,22978.0,70.4428,70.5728,70.415,70.5356,22978.0
2020-10-20 09:55:00,75.99,76.12,75.95,76.1,19902.0,70.5356,70.6563,70.4985,70.6377,19902.0
2020-10-20 10:00:00,76.09,76.14,75.9,75.91,24562.0,70.6285,70.6749,70.4521,70.4614,24562.0
2020-10-20 10:05:00,75.94,75.95,75.84,75.84,17818.0,70.4892,70.4985,70.3964,70.3964,17818.0
2020-10-20 10:10:00,75.83,75.96,75.83,75.85,16473.0,70.3871,70.5078,70.3871,70.4057,16473.0
2020-10-20 10:15:00,75.84,75.95,75.77,75.79,28846.0,70.3964,70.4985,70.3314,70.35,28846.0
2020-10-20 10:20:00,75.77,75.78,75.62,75.72,14984.0,70.3314,70.3407,70.1922,70.285,14984.0
2020-10-20 10:25:00,75.72,75.81,75.65,75.81,15076.0,70.285,70.3686,70.22,70.3686,15076.0
2020-10-20 10:30:00,75.81,75.85,75.76,75.81,20753.0,70.3686,70.4057,70.3221,70.3686,20753.0
2020-10-20 10:35:00,75.76,75.88,75.76,75.84,28605.0,70.3221,70.4335,70.3221,70.3964,28605.0
2020-10-20 10:40:00,75.85,75.94,75.85,75.9,20520.0,70.4057,70.4892,70.4057,70.4521,20520.0
2020-10-20 10:45:00,75.87,75.94,75.73,75.84,28294.0,70.4243,70.4892,70.2943,70.3964,28294.0
2020-10-20 10:50:00,75.84,76.0,75.84,75.95,11483.0,70.3964,70.5449,70.3964,70.4985,11483.0
2020-10-20 10:55:00,75.95,75.97,75.78,75.78,39106.0,70.4985,70.5171,70.3407,70.3407,39106.0
2020-10-20 11:00:00,75.76,75.76,75.59,75.63,49521.0,70.3221,70.3221,70.1643,70.2015,49521.0
2020-10-20 11:05:00,75.62,75.75,75.57,75.74,16749.0,70.1922,70.3129,70.1458,70.3036,16749.0
2020-10-20 11:10:00,75.74,75.81,75.66,75.7,18137.0,70.3036,70.3686,70.2293,70.2665,18137.0
2020-10-20 11:15:00,75.72,75.81,75.71,75.76,15036.0,70.285,70.3686,70.2757,70.3221,15036.0
2020-10-20 11:20:00,75.76,75.84,75.71,75.8,32204.0,70.3221,70.3964,70.2757,70.3593,32204.0
2020-10-20 11:25:00,75.82,75.89,75.82,75.86,17003.0,70.3778,70.4428,70.3778,70.415,17003.0
2020-10-20 11:30:00,75.87,75.94,75.83,75.89,9266.0,70.4243,70.4892,70.3871,70.4428,9266.0
2020-10-20 11:35:00,75.9,76.01,75.9,75.98,9802.0,70.4521,70.5542,70.4521,70.5264,9802.0
2020-10-20 11:40:00,75.99,76.04,75.95,76.03,14397.0,70.5356,70.582,70.4985,70.5728,14397.0
2020-10-20 11:45:00,76.01,76.11,76.0,76.02,47027.0,70.5542,70.647,70.5449,70.5635,47027.0
2020-10-20 11:50:00,76.02,76.03,75.94,76.0,17979.0,70.5635,70.5728,70.4892,70.5449,17979.0
2020-10-20 11:55:00,76.0,76.04,75.97,75.99,13553.0,70.5449,70.582,70.5171,70.5356,13553.0
2020-10-20 12:00:00,75.98,76.0,75.96,75.98,18300.0,70.5264,70.5449,70.5078,70.5264,18300.0
2020-10-20 12:05:00,75.99,76.02,75.98,75.98,18386.0,70.5356,70.5635,70.5264,70.5264,18386.0
2020-10-20 12:10:00,75.98,76.02,75.92,75.92,21952.0,70.5264,70.5635,70.4707,70.4707,21952.0
2020-10-20 12:15:00,75.91,75.96,75.88,75.88,12555.0,70.4614,70.5078,70.4335,70.4335,12555.0
2020-10-20 12:20:00,75.88,75.88,75.77,75.77,16904.0,70.4335,70.4335,70.3314,70.3314,16904.0
2020-10-20 12:25:00,75.79,75.8,75.75,75.76,7931.0,70.35,70.3593,70.3129,70.3221,7931.0
2020-10-20 12:30:00,75.76,76.17,75.73,76.14,49461.0,70.3221,70.7027,70.2943,70.6749,49461.0
2020-10-20 12:35:00,76.15,76.24,76.04,76.1,29019.0,70.6842,70.7677,70.582,70.6377,29019.0
2020-10-20 12:40:00,76.11,76.26,76.1,76.2,35956.0,70.647,70.7863,70.6377,70.7306,35956.0
2020-10-20 12:45:00,76.2,76.25,76.11,76.14,28964.0,70.7306,70.777,70.647,70.6749,28964.0
2020-10-20 12:50:00,76.15,76.19,76.08,76.13,12563.0,70.6842,70.7213,70.6192,70.6656,12563.0
2020-10-20 12:55:00,76.13,76.21,76.11,76.21,9689.0,70.6656,70.7398,70.647,70.7398,9689.0
2020-10-20 13:00:00,76.23,76.28,76.19,76.2,14812.0,70.7584,70.8048,70.7213,70.7306,14812.0
2020-10-20 13:05:00,76.19,76.24,76.15,76.17,20742.0,70.7213,70.7677,70.6842,70.7027,20742.0
2020-10-20 13:10:00,76.16,76.28,76.14,76.25,23196.0,70.6934,70.8048,70.6749,70.777,23196.0
2020-10-20 13:15:00,76.27,76.28,76.15,76.17,7922.0,70.7955,70.8048,70.6842,70.7027,7922.0
2020-10-20 13:20:00,76.17,76.23,76.15,76.19,16176.0,70.7027,70.7584,70.6842,70.7213,16176.0
2020-10-20 13:25:00,76.18,76.21,76.16,76.2,23983.0,70.712,70.7398,70.6934,70.7306,23983.0
2020-10-20 13:30:00,76.2,76.22,76.12,76.12,13986.0,70.7306,70.7491,70.6563,70.6563,13986.0
2020-10-20 13:35:00,76.13,76.18,76.11,76.15,42992.0,70.6656,70.712,70.647,70.6842,42992.0
2020-10-20 13:40:00,76.15,76.17,76.09,76.11,10759.0,70.6842,70.7027,70.6285,70.647,10759.0
2020-10-20 13:45:00,76.1,76.17,76.1,76.1,7549.0,70.6377,70.7027,70.6377,70.6377,7549.0
2020-10-20 13:50:00,76.1,76.11,76.04,76.05,17113.0,70.6377,70.647,70.582,70.5913,17113.0
2020-10-20 13:55:00,76.05,76.08,75.93,76.03,43275.0,70.5913,70.6192,70.4799,70.5728,43275.0
2020-10-20 14:00:00,76.03,76.12,76.03,76.04,35837.0,70.5728,70.6563,70.5728,70.582,35837.0
2020-10-20 14:05:00,76.04,76.06,75.91,75.98,34150.0,70.582,70.6006,70.4614,70.5264,34150.0
2020-10-20 14:10:00,75.96,76.03,75.96,76.03,127514.0,70.5078,70.5728,70.5078,70.5728,127514.0
2020-10-20 14:15:00,76.04,76.06,75.99,76.03,8947.0,70.582,70.6006,70.5356,70.5728,8947.0
2020-10-20 14:20:00,76.05,76.06,75.93,75.95,18558.0,70.5913,70.6006,70.4799,70.4985,18558.0
2020-10-20 14:25:00,75.95,75.99,75.87,75.87,11586.0,70.4985,70.5356,70.4243,70.4243,11586.0
2020-10-20 14:30:00,75.89,75.98,75.88,75.97,27999.0,70.4428,70.5264,70.4335,70.5171,27999.0
2020-10-20 14:35:00,75.94,75.95,75.88,75.9,16841.0,70.4892,70.4985,70.4335,70.4521,16841.0
2020-10-20 14:40:00,75.9,75.95,75.81,75.83,147478.0,70.4521,70.4985,70.3686,70.3871,147478.0
2020-10-20 14:45:00,75.84,75.84,75.77,75.78,23154.0,70.3964,70.3964,70.3314,70.3407,23154.0
2020-10-20 14:50:00,75.78,75.79,75.71,75.73,28662.0,70.3407,70.35,70.2757,70.2943,28662.0
2020-10-20 14:55:00,75.73,75.78,75.7,75.7,23392.0,70.2943,70.3407,70.2665,70.2665,23392.0
2020-10-20 15:00:00,75.71,75.79,75.71,75.74,38457.0,70.2757,70.35,70.2757,70.3036,38457.0
2020-10-20 15:05:00,75.74,75.75,75.42,75.44,71802.0,70.3036,70.3129,70.0066,70.0251,71802.0
2020-10-20 15:10:00,75.45,75.45,75.27,75.43,88952.0,70.0344,70.0344,69.8673,70.0158,88952.0
2020-10-20 15:15:00,75.42,75.49,75.27,75.45,85819.0,70.0066,70.0715,69.8673,70.0344,85819.0
2020-10-20 15:20:00,75.42,75.51,75.36,75.51,161044.0,70.0066,70.0901,69.9509,70.0901,161044.0
2020-10-20 15:25:00,75.5,75.65,75.46,75.62,35747.0,70.0808,70.22,70.0437,70.1922,35747.0
2020-10-20 15:30:00,75.6,75.62,75.41,75.47,71221.0,70.1736,70.1922,69.9973,70.053,71221.0
2020-10-20 15:35:00,75.44,75.46,75.3,75.36,48819.0,70.0251,70.0437,69.8952,69.9509,48819.0
2020-10-20 15:40:00,75.37,75.63,75.36,75.59,58304.0,69.9601,70.2015,69.9509,70.1643,58304.0
2020-10-20 15:45:00,75.58,75.63,75.48,75.49,45047.0,70.1551,70.2015,70.0622,70.0715,45047.0
2020-10-20 15:50:00,75.47,75.59,75.44,75.55,73825.0,70.053,70.1643,70.0251,70.1272,73825.0
2020-10-20 15:55:00,75.54,75.56,75.45,75.51,238626.0,70.1179,70.1365,70.0344,70.0901,238626.0
2020-10-21 09:30:00,75.61,75.84,75.61,75.78,51152.0,70.1829,70.3964,70.1829,70.3407,51152.0
2020-10-21 09:35:00,75.82,75.85,75.53,75.62,26909.0,70.3778,70.4057,70.1087,70.1922,26909.0
2020-10-21 09:40:00,75.61,75.8,75.61,75.8,14178.0,70.1829,70.3593,70.1829,70.3593,14178.0
2020-10-21 09:45:00,75.8,75.85,75.7,75.71,37480.0,70.3593,70.4057,70.2665,70.2757,37480.0
2020-10-21 09:50:00,75.73,75.74,75.64,75.64,8399.0,70.2943,70.3036,70.2108,70.2108,8399.0
2020-10-21 09:55:00,75.65,75.7,75.6,75.63,17790.0,70.22,70.2665,70.1736,70.2015,17790.0
2020-10-21 10:00:00,75.66,75.71,75.55,75.71,31107.0,70.2293,70.2757,70.1272,70.2757,31107.0
2020-10-21 10:05:00,75.73,75.84,75.73,75.77,19559.0,70.2943,70.3964,70.2943,70.3314,19559.0
2020-10-21 10:10:00,75.75,75.75,75.64,75.71,13237.0,70.3129,70.3129,70.2108,70.2757,13237.0
2020-10-21 10:15:00,75.72,75.75,75.6,75.64,18438.0,70.285,70.3129,70.1736,70.2108,18438.0
2020-10-21 10:20:00,75.64,75.71,75.63,75.67,21690.0,70.2108,70.2757,70.2015,70.2386,21690.0
2020-10-21 10:25:00,75.65,75.7,75.58,75.61,20084.0,70.22,70.2665,70.1551,70.1829,20084.0
2020-10-21 10:30:00,75.59,75.67,75.58,75.61,16167.0,70.1643,70.2386,70.1551,70.1829,16167.0
2020-10-21 10:35:00,75.62,75.73,75.58,75.73,21918.0,70.1922,70.2943,70.1551,70.2943,21918.0
2020-10-21 10:40:00,75.74,75.76,75.64,75.65,25837.0,70.3036,70.3221,70.2108,70.22,25837.0
2020-10-21 10:45:00,75.64,75.68,75.49,75.51,16274.0,70.2108,70.2479,70.0715,70.0901,16274.0
2020-10-21 10:50:00,75.51,75.52,75.33,75.34,15596.0,70.0901,70.0994,69.923,69.9323,15596.0
2020-10-21 10:55:00,75.34,75.39,75.25,75.29,23743.0,69.9323,69.9787,69.8488,69.8859,23743.0
2020-10-21 11:00:00,75.25,75.32,75.21,75.23,13314.0,69.8488,69.9137,69.8116,69.8302,13314.0
2020-10-21 11:05:00,75.23,75.24,75.14,75.16,17110.0,69.8302,69.8395,69.7466,69.7652,17110.0
2020-10-21 11:10:00,75.14,75.16,75.07,75.15,28790.0,69.7466,69.7652,69.6817,69.7559,28790.0
2020-10-21 11:15:00,75.14,75.16,75.05,75.15,17964.0,69.7466,69.7652,69.6631,69.7559,17964.0
2020-10-21 11:20:00,75.14,75.24,75.14,75.21,22376.0,69.7466,69.8395,69.7466,69.8116,22376.0
2020-10-21 11:25:00,75.19,75.35,75.18,75.35,35902.0,69.7931,69.9416,69.7838,69.9416,35902.0
2020-10-21 11:30:00,75.37,75.4,75.34,75.37,26711.0,69.9601,69.988,69.9323,69.9601,26711.0
2020-10-21 11:35:00,75.36,75.45,75.36,75.43,18096.0,69.9509,70.0344,69.9509,70.0158,18096.0
2020-10-21 11:40:00,75.43,75.46,75.37,75.39,44671.0,70.0158,70.0437,69.9601,69.9787,44671.0
2020-10-21 11:45:00,75.38,75.42,75.33,75.4,78998.0,69.9694,70.0066,69.923,69.988,78998.0
2020-10-21 11:50:00,75.38,75.41,75.33,75.34,22406.0,69.9694,69.9973,69.923,69.9323,22406.0
2020-10-21 11:55:00,75.36,75.36,75.13,75.18,32428.0,69.9509,69.9509,69.7374,69.7838,32428.0
2020-10-21 12:00:00,75.2,75.24,75.17,75.19,22929.0,69.8023,69.8395,69.7745,69.7931,22929.0
2020-10-21 12:05:00,75.17,75.27,75.15,75.27,16958.0,69.7745,69.8673,69.7559,69.8673,16958.0
2020-10-21 12:10:00,75.25,75.26,75.13,75.22,36069.0,69.8488,69.858,69.7374,69.8209,36069.0
2020-10-21 12:15:00,75.22,75.23,75.16,75.16,24873.0,69.8209,69.8302,69.7652,69.7652,24873.0
2020-10-21 12:20:00,75.16,75.66,75.15,75.6,112994.0,69.7652,70.2293,69.7559,70.1736,112994.0
2020-10-21 12:25:00,75.6,75.61,75.42,75.43,62605.0,70.1736,70.1829,70.0066,70.0158,62605.0
2020-10-21 12:30:00,75.42,75.43,75.24,75.24,43683.0,70.0066,70.0158,69.8395,69.8395,43683.0
2020-10-21 12:35:00,75.24,75.3,75.18,75.29,27068.0,69.8395,69.8952,69.7838,69.8859,27068.0
2020-10-21 12:40:00,75.29,75.32,75.23,75.27,39823.0,69.8859,69.9137,69.8302,69.8673,39823.0
2020-10-21 12:45:00,75.27,75.29,75.15,75.17,35343.0,69.8673,69.8859,69.7559,69.7745,35343.0
2020-10-21 12:50:00,75.17,75.24,75.14,75.16,44644.0,69.7745,69.8395,69.7466,69.7652,44644.0
2020-10-21 12:55:00,75.17,75.22,75.09,75.19,59121.0,69.7745,69.8209,69.7002,69.7931,59121.0
2020-10-21 13:00:00,75.19,75.28,75.15,75.28,68540.0,69.7931,69.8766,69.7559,69.8766,68540.0
2020-10-21 13:05:00,75.28,75.28,75.15,75.17,18684.0,69.8766,69.8766,69.7559,69.7745,18684.0
2020-10-21 13:10:00,75.15,75.2,75.12,75.13,17075.0,69.7559,69.8023,69.7281,69.7374,17075.0
2020-10-21 13:15:00,75.16,75.26,75.16,75.19,23120.0,69.7652,69.858,69.7652,69.7931,23120.0
2020-10-21 13:20:00,75.18,75.22,75.13,75.2,11854.0,69.7838,69.8209,69.7374,69.8023,11854.0
2020-10-21 13:25:00,75.2,75.27,75.18,75.25,56561.0,69.8023,69.8673,69.7838,69.8488,56561.0
2020-10-21 13:30:00,75.25,75.28,75.21,75.26,30979.0,69.8488,69.8766,69.8116,69.858,30979.0
2020-10-21 13:35:00,75.25,75.28,75.16,75.18,16293.0,69.8488,69.8766,69.7652,69.7838,16293.0
2020-10-21 13:40:00,75.19,75.26,75.17,75.2,171755.0,69.7931,69.858,69.7745,69.8023,171755.0
2020-10-21 13:45:00,75.19,75.28,75.17,75.28,33559.0,69.7931,69.8766,69.7745,69.8766,33559.0
2020-10-21 13:50:00,75.29,75.35,75.25,75.26,12552.0,69.8859,69.9416,69.8488,69.858,12552.0
2020-10-21 13:55:00,75.26,75.28,75.19,75.21,30392.0,69.858,69.8766,69.7931,69.8116,30392.0
2020-10-21 14:00:00,75.24,75.31,75.19,75.23,23191.0,69.8395,69.9044,69.7931,69.8302,23191.0
2020-10-21 14:05:00,75.22,75.3,75.22,75.27,25463.0,69.8209,69.8952,69.8209,69.8673,25463.0
2020-10-21 14:10:00,75.27,75.35,75.23,75.35,24210.0,69.8673,69.9416,69.8302,69.9416,24210.0
2020-10-21 14:15:00,75.35,75.38,75.31,75.32,32902.0,69.9416,69.9694,69.9044,69.9137,32902.0
2020-10-21 14:20:00,75.33,75.35,75.27,75.34,111787.0,69.923,69.9416,69.8673,69.9323,111787.0
2020-10-21 14:25:00,75.35,75.47,75.33,75.42,28219.0,69.9416,70.053,69.923,70.0066,28219.0
2020-10-21 14:30:00,75.42,75.46,75.38,75.41,17677.0,70.0066,70.0437,69.9694,69.9973,17677.0
2020-10-21 14:35:00,75.4,75.46,75.4,75.4,17430.0,69.988,70.0437,69.988,69.988,17430.0
2020-10-21 14:40:00,75.43,75.49,75.42,75.47,23258.0,70.0158,70.0715,70.0066,70.053,23258.0
2020-10-21 14:45:00,75.49,75.51,75.45,75.45,17733.0,70.0715,70.0901,70.0344,70.0344,17733.0
2020-10-21 14:50:00,75.46,75.48,75.42,75.45,18813.0,70.0437,70.0622,70.0066,70.0344,18813.0
2020-10-21 14:55:00,75.43,75.53,75.43,75.51,17970.0,70.0158,70.1087,70.0158,70.0901,17970.0
2020-10-21 15:00:00,75.53,75.54,75.44,75.45,33561.0,70.1087,70.1179,70.0251,70.0344,33561.0
2020-10-21 15:05:00,75.45,75.49,75.36,75.38,26873.0,70.0344,70.0715,69.9509,69.9694,26873.0
2020-10-21 15:10:00,75.37,75.39,75.33,75.34,19607.0,69.9601,69.9787,69.923,69.9323,19607.0
2020-10-21 15:15:00,75.34,75.37,75.26,75.3,18396.0,69.9323,69.9601,69.858,69.8952,18396.0
2020-10-21 15:20:00,75.3,75.37,75.3,75.33,17759.0,69.8952,69.9601,69.8952,69.923,17759.0
2020-10-21 15:25:00,75.33,75.43,75.33,75.43,29464.0,69.923,70.0158,69.923,70.0158,29464.0
2020-10-21 15:30:00,75.44,75.46,75.24,75.3,120451.0,70.0251,70.0437,69.8395,69.8952,120451.0
2020-10-21 15:35:00,75.32,75.35,75.26,75.27,30650.0,69.9137,69.9416,69.858,69.8673,30650.0
2020-10-21 15:40:00,75.28,75.3,75.17,75.17,34577.0,69.8766,69.8952,69.7745,69.7745,34577.0
2020-10-21 15:45:00,75.17,75.17,75.09,75.1,26120.0,69.7745,69.7745,69.7002,69.7095,26120.0
2020-10-21 15:50:00,75.1,75.23,75.09,75.21,31771.0,69.7095,69.8302,69.7002,69.8116,31771.0
2020-10-21 15:55:00,75.21,75.24,75.09,75.09,241951.0,69.8116,69.8395,69.7002,69.7002,241951.0
2020-10-22 09:30:00,75.42,75.64,75.37,75.55,63256.0,70.0066,70.2108,69.9601,70.1272,63256.0
2020-10-22 09:35:00,75.56,75.58,75.45,75.48,26878.0,70.1365,70.1551,70.0344,70.0622,26878.0
2020-10-22 09:40:00,75.48,75.7,75.48,75.69,9382.0,70.0622,70.2665,70.0622,70.2572,9382.0
2020-10-22 09:45:00,75.7,75.72,75.53,75.57,16464.0,70.2665,70.285,70.1087,70.1458,16464.0
2020-10-22 09:50:00,75.56,75.59,75.53,75.59,33225.0,70.1365,70.1643,70.1087,70.1643,33225.0
2020-10-22 09:55:00,75.58,75.66,75.58,75.59,19837.0,70.1551,70.2293,70.1551,70.1643,19837.0
2020-10-22 10:00:00,75.58,75.63,75.5,75.6,17834.0,70.1551,70.2015,70.0808,70.1736,17834.0
2020-10-22 10:05:00,75.54,75.58,75.48,75.49,11376.0,70.1179,70.1551,70.0622,70.0715,11376.0
2020-10-22 10:10:00,75.49,75.53,75.38,75.5,33861.0,70.0715,70.1087,69.9694,70.0808,33861.0
2020-10-22 10:15:00,75.51,75.55,75.43,75.45,45656.0,70.0901,70.1272,70.0158,70.0344,45656.0
2020-10-22 10:20:00,75.44,75.45,75.15,75.16,55211.0,70.0251,70.0344,69.7559,69.7652,55211.0
2020-10-22 10:25:00,75.17,75.25,75.14,75.23,16476.0,69.7745,69.8488,69.7466,69.8302,16476.0
2020-10-22 10:30:00,75.25,75.28,75.11,75.16,22815.0,69.8488,69.8766,69.7188,69.7652,22815.0
2020-10-22 10:35:00,75.17,75.28,75.17,75.17,20831.0,69.7745,69.8766,69.7745,69.7745,20831.0
2020-10-22 10:40:00,75.17,75.18,75.02,75.04,33620.0,69.7745,69.7838,69.6353,69.6538,33620.0
2020-10-22 10:45:00,75.06,75.14,75.03,75.14,26174.0,69.6724,69.7466,69.6445,69.7466,26174.0
2020-10-22 10:50:00,75.16,75.47,75.04,75.44,62173.0,69.7652,70.053,69.6538,70.0251,62173.0
2020-10-22 10:55:00,75.44,75.61,75.42,75.53,48500.0,70.0251,70.1829,70.0066,70.1087,48500.0
2020-10-22 11:00:00,75.55,75.63,75.53,75.56,47062.0,70.1272,70.2015,70.1087,70.1365,47062.0
2020-10-22 11:05:00,75.56,75.64,75.53,75.57,55840.0,70.1365,70.2108,70.1087,70.1458,55840.0
2020-10-22 11:10:00,75.57,75.79,75.56,75.77,56146.0,70.1458,70.35,70.1365,70.3314,56146.0
2020-10-22 11:15:00,75.77,75.83,75.7,75.73,58682.0,70.3314,70.3871,70.2665,70.2943,58682.0
2020-10-22 11:20:00,75.75,75.87,75.7,75.83,48003.0,70.3129,70.4243,70.2665,70.3871,48003.0
2020-10-22 11:25:00,75.83,75.83,75.68,75.7,52970.0,70.3871,70.3871,70.2479,70.2665,52970.0
2020-10-22 11:30:00,75.72,75.74,75.58,75.6,38289.0,70.285,70.3036,70.1551,70.1736,38289.0
2020-10-22 11:35:00,75.6,75.65,75.56,75.57,38534.0,70.1736,70.22,70.1365,70.1458,38534.0
2020-10-22 11:40:00,75.58,75.65,75.55,75.61,29785.0,70.1551,70.22,70.1272,70.1829,29785.0
2020-10-22 11:45:00,75.63,75.75,75.62,75.7,28593.0,70.2015,70.3129,70.1922,70.2665,28593.0
2020-10-22 11:50:00,75.71,75.72,75.58,75.58,45517.0,70.2757,70.285,70.1551,70.1551,45517.0
2020-10-22 11:55:00,75.59,75.61,75.53,75.56,11435.0,70.1643,70.1829,70.1087,70.1365,11435.0
2020-10-22 12:00:00,75.58,75.61,75.47,75.48,10757.0,70.1551,70.1829,70.053,70.0622,10757.0
2020-10-22 12:05:00,75.49,75.54,75.44,75.54,12502.0,70.0715,70.1179,70.0251,70.1179,12502.0
2020-10-22 12:10:00,75.55,75.61,75.53,75.59,11893.0,70.1272,70.1829,70.1087,70.1643,11893.0
2020-10-22 12:15:00,75.6,75.67,75.59,75.64,35294.0,70.1736,70.2386,70.1643,70.2108,35294.0
2020-10-22 12:20:00,75.62,75.68,75.62,75.64,24935.0,70.1922,70.2479,70.1922,70.2108,24935.0
2020-10-22 12:25:00,75.64,75.68,75.61,75.68,12879.0,70.2108,70.2479,70.1829,70.2479,12879.0
2020-10-22 12:30:00,75.68,75.69,75.57,75.65,11675.0,70.2479,70.2572,70.1458,70.22,11675.0
2020-10-22 12:35:00,75.64,75.72,75.63,75.7,13926.0,70.2108,70.285,70.2015,70.2665,13926.0
2020-10-22 12:40:00,75.69,75.7,75.63,75.68,22617.0,70.2572,70.2665,70.2015,70.2479,22617.0
2020-10-22 12:45:00,75.67,75.81,75.67,75.81,13026.0,70.2386,70.3686,70.2386,70.3686,13026.0
2020-10-22 12:50:00,75.81,75.87,75.78,75.78,12773.0,70.3686,70.4243,70.3407,70.3407,12773.0
2020-10-22 12:55:00,75.78,75.82,75.76,75.78,18975.0,70.3407,70.3778,70.3221,70.3407,18975.0
2020-10-22 13:00:00,75.81,75.83,75.77,75.8,7010.0,70.3686,70.3871,70.3314,70.3593,7010.0
2020-10-22 13:05:00,75.8,75.84,75.79,75.84,23937.0,70.3593,70.3964,70.35,70.3964,23937.0
2020-10-22 13:10:00,75.83,76.05,75.82,76.01,20403.0,70.3871,70.5913,70.3778,70.5542,20403.0
2020-10-22 13:15:00,76.02,76.02,75.92,75.93,29002.0,70.5635,70.5635,70.4707,70.4799,29002.0
2020-10-22 13:20:00,75.93,75.93,75.82,75.84,43627.0,70.4799,70.4799,70.3778,70.3964,43627.0
2020-10-22 13:25:00,75.84,75.89,75.81,75.83,42596.0,70.3964,70.4428,70.3686,70.3871,42596.0
2020-10-22 13:30:00,75.84,75.88,75.81,75.87,16063.0,70.3964,70.4335,70.3686,70.4243,16063.0
2020-10-22 13:35:00,75.87,75.89,75.83,75.87,31001.0,70.4243,70.4428,70.3871,70.4243,31001.0
2020-10-22 13:40:00,75.87,75.94,75.82,75.89,15568.0,70.4243,70.4892,70.3778,70.4428,15568.0
2020-10-22 13:45:00,75.88,75.94,75.87,75.93,52543.0,70.4335,70.4892,70.4243,70.4799,52543.0
2020-10-22 13:50:00,75.98,76.02,75.94,75.98,16262.0,70.5264,70.5635,70.4892,70.5264,16262.0
2020-10-22 13:55:00,76.01,76.02,75.97,75.99,7894.0,70.5542,70.5635,70.5171,70.5356,7894.0
2020-10-22 14:00:00,75.99,76.07,75.98,76.0,18998.0,70.5356,70.6099,70.5264,70.5449,18998.0
2020-10-22 14:05:00,75.99,76.05,75.94,75.98,22549.0,70.5356,70.5913,70.4892,70.5264,22549.0
2020-10-22 14:10:00,75.98,76.01,75.94,76.01,18870.0,70.5264,70.5542,70.4892,70.5542,18870.0
2020-10-22 14:15:00,76.02,76.14,76.0,76.1,30737.0,70.5635,70.6749,70.5449,70.6377,30737.0
2020-10-22 14:20:00,76.11,76.21,76.1,76.2,19006.0,70.647,70.7398,70.6377,70.7306,19006.0
2020-10-22 14:25:00,76.19,76.21,76.1,76.11,11067.0,70.7213,70.7398,70.6377,70.647,11067.0
2020-10-22 14:30:00,76.1,76.17,76.07,76.16,25596.0,70.6377,70.7027,70.6099,70.6934,25596.0
2020-10-22 14:35:00,76.17,76.21,76.13,76.18,28632.0,70.7027,70.7398,70.6656,70.712,28632.0
2020-10-22 14:40:00,76.18,76.19,76.12,76.13,24935.0,70.712,70.7213,70.6563,70.6656,24935.0
2020-10-22 14:45:00,76.12,76.13,76.09,76.11,19081.0,70.6563,70.6656,70.6285,70.647,19081.0
2020-10-22 14:50:00,76.12,76.17,76.09,76.13,43738.0,70.6563,70.7027,70.6285,70.6656,43738.0
2020-10-22 14:55:00,76.13,76.14,76.07,76.08,27312.0,70.6656,70.6749,70.6099,70.6192,27312.0
2020-10-22 15:00:00,76.09,76.13,76.07,76.12,62071.0,70.6285,70.6656,70.6099,70.6563,62071.0
2020-10-22 15:05:00,76.13,76.13,76.02,76.07,31537.0,70.6656,70.6656,70.5635,70.6099,31537.0
2020-10-22 15:10:00,76.05,76.13,76.05,76.13,36533.0,70.5913,70.6656,70.5913,70.6656,36533.0
2020-10-22 15:15:00,76.13,76.19,76.12,76.18,17001.0,70.6656,70.7213,70.6563,70.712,17001.0
2020-10-22 15:20:00,76.18,76.24,76.15,76.23,93826.0,70.712,70.7677,70.6842,70.7584,93826.0
2020-10-22 15:25:00,76.23,76.31,76.2,76.3,22082.0,70.7584,70.8327,70.7306,70.8234,22082.0
2020-10-22 15:30:00,76.31,76.34,76.28,76.31,35010.0,70.8327,70.8605,70.8048,70.8327,35010.0
2020-10-22 15:35:00,76.31,76.35,76.3,76.31,21747.0,70.8327,70.8698,70.8234,70.8327,21747.0
2020-10-22 15:40:00,76.32,76.37,76.3,76.36,14356.0,70.842,70.8884,70.8234,70.8791,14356.0
2020-10-22 15:45:00,76.36,76.38,76.29,76.34,26879.0,70.8791,70.8976,70.8141,70.8605,26879.0
2020-10-22 15:50:00,76.34,76.37,76.26,76.3,38809.0,70.8605,70.8884,70.7863,70.8234,38809.0
2020-10-22 15:55:00,76.3,76.33,76.2,76.32,84319.0,70.8234,70.8512,70.7306,70.842,84319.0
2020-10-23 09:30:00,76.68,76.94,76.63,76.93,95779.0,71.1761,71.4175,71.1297,71.4082,95779.0
2020-10-23 09:35:00,76.9,76.93,76.73,76.89,38998.0,71.3803,71.4082,71.2225,71.371,38998.0
2020-10-23 09:40:00,76.87,76.87,76.72,76.8,14042.0,71.3525,71.3525,71.2132,71.2875,14042.0
2020-10-23 09:45:00,76.79,76.79,76.55,76.58,15337.0,71.2782,71.2782,71.0554,71.0833,15337.0
2020-10-23 09:50:00,76.58,76.68,76.54,76.66,15055.0,71.0833,71.1761,71.0462,71.1575,15055.0
2020-10-23 09:55:00,76.64,76.72,76.54,76.62,36794.0,71.139,71.2132,71.0462,71.1204,36794.0
2020-10-23 10:00:00,76.65,76.72,76.6,76.68,56915.0,71.1483,71.2132,71.1019,71.1761,56915.0
2020-10-23 10:05:00,76.66,76.66,76.47,76.58,33953.0,71.1575,71.1575,70.9812,71.0833,33953.0
2020-10-23 10:10:00,76.57,76.71,76.53,76.61,48136.0,71.074,71.204,71.0369,71.1111,48136.0
2020-10-23 10:15:00,76.59,76.6,76.37,76.39,30222.0,71.0926,71.1019,70.8884,70.9069,30222.0
2020-10-23 10:20:00,76.39,76.4,76.33,76.39,20173.0,70.9069,70.9162,70.8512,70.9069,20173.0
2020-10-23 10:25:00,76.39,76.52,76.39,76.5,12800.0,70.9069,71.0276,70.9069,71.009,12800.0
2020-10-23 10:30:00,76.52,76.63,76.52,76.62,19894.0,71.0276,71.1297,71.0276,71.1204,19894.0
2020-10-23 10:35:00,76.64,76.69,76.57,76.69,31914.0,71.139,71.1854,71.074,71.1854,31914.0
2020-10-23 10:40:00,76.7,76.73,76.54,76.64,7822.0,71.1947,71.2225,71.0462,71.139,7822.0
2020-10-23 10:45:00,76.66,76.7,76.62,76.65,111746.0,71.1575,71.1947,71.1204,71.1483,111746.0
2020-10-23 10:50:00,76.66,76.71,76.57,76.67,15009.0,71.1575,71.204,71.074,71.1668,15009.0
2020-10-23 10:55:00,76.66,76.67,76.47,76.47,35592.0,71.1575,71.1668,70.9812,70.9812,35592.0
2020-10-23 11:00:00,76.45,76.48,76.38,76.45,31769.0,70.9626,70.9905,70.8976,70.9626,31769.0
2020-10-23 11:05:00,76.47,76.5,76.41,76.48,19183.0,70.9812,71.009,70.9255,70.9905,19183.0
2020-10-23 11:10:00,76.51,76.57,76.43,76.57,19326.0,71.0183,71.074,70.9441,71.074,19326.0
2020-10-23 11:15:00,76.57,76.66,76.55,76.64,34563.0,71.074,71.1575,71.0554,71.139,34563.0
2020-10-23 11:20:00,76.62,76.63,76.46,76.47,36411.0,71.1204,71.1297,70.9719,70.9812,36411.0
2020-10-23 11:25:00,76.48,76.56,76.41,76.56,21421.0,70.9905,71.0647,70.9255,71.0647,21421.0
2020-10-23 11:30:00,76.56,76.59,76.51,76.57,47173.0,71.0647,71.0926,71.0183,71.074,47173.0
2020-10-23 11:35:00,76.6,76.63,76.56,76.58,21703.0,71.1019,71.1297,71.0647,71.0833,21703.0
2020-10-23 11:40:00,76.58,76.65,76.56,76.57,23008.0,71.0833,71.1483,71.0647,71.074,23008.0
2020-10-23 11:45:00,76.54,76.57,76.4,76.44,8222.0,71.0462,71.074,70.9162,70.9533,8222.0
2020-10-23 11:50:00,76.4,76.47,76.4,76.41,19762.0,70.9162,70.9812,70.9162,70.9255,19762.0
2020-10-23 11:55:00,76.41,76.45,76.37,76.42,9170.0,70.9255,70.9626,70.8884,70.9348,9170.0
2020-10-23 12:00:00,76.42,76.46,76.38,76.41,21824.0,70.9348,70.9719,70.8976,70.9255,21824.0
2020-10-23 12:05:00,76.42,76.45,76.37,76.38,21602.0,70.9348,70.9626,70.8884,70.8976,21602.0
2020-10-23 12:10:00,76.38,76.38,76.3,76.31,17197.0,70.8976,70.8976,70.8234,70.8327,17197.0
2020-10-23 12:15:00,76.28,76.29,76.06,76.07,87243.0,70.8048,70.8141,70.6006,70.6099,87243.0
2020-10-23 12:20:00,76.07,76.09,75.92,76.07,54577.0,70.6099,70.6285,70.4707,70.6099,54577.0
2020-10-23 12:25:00,76.06,76.16,76.06,76.16,9212.0,70.6006,70.6934,70.6006,70.6934,9212.0
2020-10-23 12:30:00,76.13,76.2,76.1,76.2,11030.0,70.6656,70.7306,70.6377,70.7306,11030.0
2020-10-23 12:35:00,76.18,76.19,76.09,76.13,21035.0,70.712,70.7213,70.6285,70.6656,21035.0
2020-10-23 12:40:00,76.13,76.18,76.09,76.12,18889.0,70.6656,70.712,70.6285,70.6563,18889.0
2020-10-23 12:45:00,76.11,76.22,76.11,76.17,24585.0,70.647,70.7491,70.647,70.7027,24585.0
2020-10-23 12:50:00,76.18,76.19,76.13,76.17,26600.0,70.712,70.7213,70.6656,70.7027,26600.0
2020-10-23 12:55:00,76.18,76.19,75.99,76.03,21636.0,70.712,70.7213,70.5356,70.5728,21636.0
2020-10-23 13:00:00,76.03,76.22,76.02,76.22,7742.0,70.5728,70.7491,70.5635,70.7491,7742.0
2020-10-23 13:05:00,76.22,76.24,76.2,76.2,15165.0,70.7491,70.7677,70.7306,70.7306,15165.0
2020-10-23 13:10:00,76.2,76.2,76.13,76.17,24759.0,70.7306,70.7306,70.6656,70.7027,24759.0
2020-10-23 13:15:00,76.18,76.23,76.18,76.22,9091.0,70.712,70.7584,70.712,70.7491,9091.0
2020-10-23 13:20:00,76.23,76.37,76.23,76.36,36306.0,70.7584,70.8884,70.7584,70.8791,36306.0
2020-10-23 13:25:00,76.35,76.4,76.34,76.38,37029.0,70.8698,70.9162,70.8605,70.8976,37029.0
2020-10-23 13:30:00,76.38,76.43,76.36,76.42,29888.0,70.8976,70.9441,70.8791,70.9348,29888.0
2020-10-23 13:35:00,76.42,76.44,76.41,76.43,13841.0,70.9348,70.9533,70.9255,70.9441,13841.0
2020-10-23 13:40:00,76.42,76.43,76.4,76.42,14488.0,70.9348,70.9441,70.9162,70.9348,14488.0
2020-10-23 13:45:00,76.42,76.46,76.42,76.44,22754.0,70.9348,70.9719,70.9348,70.9533,22754.0
2020-10-23 13:50:00,76.44,76.45,76.41,76.44,11132.0,70.9533,70.9626,70.9255,70.9533,11132.0
2020-10-23 13:55:00,76.44,76.5,76.44,76.5,12265.0,70.9533,71.009,70.9533,71.009,12265.0
2020-10-23 14:00:00,76.48,76.49,76.45,76.48,26104.0,70.9905,70.9997,70.9626,70.9905,26104.0
2020-10-23 14:05:00,76.5,76.54,76.48,76.53,23222.0,71.009,71.0462,70.9905,71.0369,23222.0
2020-10-23 14:10:00,76.51,76.51,76.44,76.48,23392.0,71.0183,71.0183,70.9533,70.9905,23392.0
2020-10-23 14:15:00,76.49,76.56,76.46,76.54,17969.0,70.9997,71.0647,70.9719,71.0462,17969.0
2020-10-23 14:20:00,76.54,76.6,76.52,76.59,18999.0,71.0462,71.1019,71.0276,71.0926,18999.0
2020-10-23 14:25:00,76.61,76.66,76.59,76.61,106012.0,71.1111,71.1575,71.0926,71.1111,106012.0
2020-10-23 14:30:00,76.62,76.69,76.61,76.64,29575.0,71.1204,71.1854,71.1111,71.139,29575.0
2020-10-23 14:35:00,76.64,76.65,76.6,76.6,19925.0,71.139,71.1483,71.1019,71.1019,19925.0
2020-10-23 14:40:00,76.61,76.63,76.5,76.51,13885.0,71.1111,71.1297,71.009,71.0183,13885.0
2020-10-23 14:45:00,76.52,76.62,76.52,76.59,18134.0,71.0276,71.1204,71.0276,71.0926,18134.0
2020-10-23 14:50:00,76.59,76.61,76.55,76.56,12967.0,71.0926,71.1111,71.0554,71.0647,12967.0
2020-10-23 14:55:00,76.56,76.63,76.55,76.56,15213.0,71.0647,71.1297,71.0554,71.0647,15213.0
2020-10-23 15:00:00,76.56,76.66,76.56,76.66,57058.0,71.0647,71.1575,71.0647,71.1575,57058.0
2020-10-23 15:05:00,76.66,76.72,76.65,76.69,23598.0,71.1575,71.2132,71.1483,71.1854,23598.0
2020-10-23 15:10:00,76.7,76.8,76.7,76.77,29302.0,71.1947,71.2875,71.1947,71.2597,29302.0
2020-10-23 15:15:00,76.76,76.77,76.72,76.75,32878.0,71.2504,71.2597,71.2132,71.2411,32878.0
2020-10-23 15:20:00,76.76,76.77,76.72,76.72,26516.0,71.2504,71.2597,71.2132,71.2132,26516.0
2020-10-23 15:25:00,76.72,76.75,76.71,76.74,25093.0,71.2132,71.2411,71.204,71.2318,25093.0
2020-10-23 15:30:00,76.74,76.76,76.69,76.7,75947.0,71.2318,71.2504,71.1854,71.1947,75947.0
2020-10-23 15:35:00,76.69,76.73,76.68,76.7,23712.0,71.1854,71.2225,71.1761,71.1947,23712.0
2020-10-23 15:40:00,76.7,76.73,76.67,76.69,80811.0,71.1947,71.2225,71.1668,71.1854,80811.0
2020-10-23 15:45:00,76.69,76.74,76.66,76.73,38318.0,71.1854,71.2318,71.1575,71.2225,38318.0
2020-10-23 15:50:00,76.7,76.71,76.64,76.67,49623.0,71.1947,71.204,71.139,71.1668,49623.0
2020-10-23 15:55:00,76.67,76.7,76.6,76.69,95641.0,71.1668,71.1947,71.1019,71.1854,95641.0
2020-10-26 09:30:00,75.73,75.85,75.58,75.6,116314.0,70.2943,70.4057,70.1551,70.1736,116314.0
2020-10-26 09:35:00,75.57,75.65,75.41,75.47,32999.0,70.1458,70.22,69.9973,70.053,32999.0
2020-10-26 09:40:00,75.49,75.49,75.15,75.32,16676.0,70.0715,70.0715,69.7559,69.9137,16676.0
2020-10-26 09:45:00,75.32,75.45,75.32,75.37,13521.0,69.9137,70.0344,69.9137,69.9601,13521.0
2020-10-26 09:50:00,75.34,75.52,75.31,75.52,9525.0,69.9323,70.0994,69.9044,70.0994,9525.0
2020-10-26 09:55:00,75.5,75.53,75.45,75.5,8004.0,70.0808,70.1087,70.0344,70.0808,8004.0
2020-10-26 10:00:00,75.49,75.49,75.29,75.46,33092.0,70.0715,70.0715,69.8859,70.0437,33092.0
2020-10-26 10:05:00,75.48,75.55,75.36,75.44,14130.0,70.0622,70.1272,69.9509,70.0251,14130.0
2020-10-26 10:10:00,75.45,75.45,75.34,75.41,12445.0,70.0344,70.0344,69.9323,69.9973,12445.0
2020-10-26 10:15:00,75.4,75.46,75.33,75.35,38566.0,69.988,70.0437,69.923,69.9416,38566.0
2020-10-26 10:20:00,75.34,75.44,75.26,75.38,49965.0,69.9323,70.0251,69.858,69.9694,49965.0
2020-10-26 10:25:00,75.38,75.41,75.28,75.32,31704.0,69.9694,69.9973,69.8766,69.9137,31704.0
2020-10-26 10:30:00,75.32,75.35,75.12,75.23,52929.0,69.9137,69.9416,69.7281,69.8302,52929.0
2020-10-26 10:35:00,75.22,75.23,75.13,75.19,29319.0,69.8209,69.8302,69.7374,69.7931,29319.0
2020-10-26 10:40:00,75.19,75.29,75.14,75.24,43964.0,69.7931,69.8859,69.7466,69.8395,43964.0
2020-10-26 10:45:00,75.22,75.29,75.0,75.06,40316.0,69.8209,69.8859,69.6167,69.6724,40316.0
2020-10-26 10:50:00,75.03,75.06,74.94,74.98,37003.0,69.6445,69.6724,69.561,69.5981,37003.0
2020-10-26 10:55:00,74.98,75.0,74.89,74.89,20794.0,69.5981,69.6167,69.5146,69.5146,20794.0
2020-10-26 11:00:00,74.88,74.93,74.76,74.84,73103.0,69.5053,69.5517,69.3939,69.4682,73103.0
2020-10-26 11:05:00,74.83,74.87,74.72,74.83,61893.0,69.4589,69.496,69.3568,69.4589,61893.0
2020-10-26 11:10:00,74.83,74.93,74.81,74.85,78303.0,69.4589,69.5517,69.4403,69.4775,78303.0
2020-10-26 11:15:00,74.84,74.85,74.62,74.65,48340.0,69.4682,69.4775,69.264,69.2918,48340.0
2020-10-26 11:20:00,74.65,74.82,74.65,74.79,74807.0,69.2918,69.4496,69.2918,69.4218,74807.0
2020-10-26 11:25:00,74.8,74.9,74.79,74.88,54086.0,69.4311,69.5239,69.4218,69.5053,54086.0
2020-10-26 11:30:00,74.86,74.89,74.75,74.76,35149.0,69.4867,69.5146,69.3846,69.3939,35149.0
2020-10-26 11:35:00,74.76,74.89,74.76,74.86,17417.0,69.3939,69.5146,69.3939,69.4867,17417.0
2020-10-26 11:40:00,74.85,74.86,74.72,74.84,25023.0,69.4775,69.4867,69.3568,69.4682,25023.0
2020-10-26 11:45:00,74.87,74.94,74.85,74.9,20381.0,69.496,69.561,69.4775,69.5239,20381.0
2020-10-26 11:50:00,74.88,74.89,74.78,74.84,36151.0,69.5053,69.5146,69.4125,69.4682,36151.0
2020-10-26 11:55:00,74.84,74.95,74.81,74.84,27465.0,69.4682,69.5703,69.4403,69.4682,27465.0
2020-10-26 12:00:00,74.83,74.92,74.8,74.91,15254.0,69.4589,69.5424,69.4311,69.5332,15254.0
2020-10-26 12:05:00,74.89,74.92,74.85,74.86,20915.0,69.5146,69.5424,69.4775,69.4867,20915.0
2020-10-26 12:10:00,74.86,74.92,74.79,74.8,26960.0,69.4867,69.5424,69.4218,69.4311,26960.0
2020-10-26 12:15:00,74.81,74.91,74.81,74.87,17303.0,69.4403,69.5332,69.4403,69.496,17303.0
2020-10-26 12:20:00,74.87,74.87,74.77,74.78,33462.0,69.496,69.496,69.4032,69.4125,33462.0
2020-10-26 12:25:00,74.79,74.85,74.76,74.81,15395.0,69.4218,69.4775,69.3939,69.4403,15395.0
2020-10-26 12:30:00,74.79,74.79,74.59,74.62,33870.0,69.4218,69.4218,69.2361,69.264,33870.0
2020-10-26 12:35:00,74.63,74.64,74.59,74.6,12953.0,69.2733,69.2825,69.2361,69.2454,12953.0
2020-10-26 12:40:00,74.61,74.64,74.57,74.59,12292.0,69.2547,69.2825,69.2176,69.2361,12292.0
2020-10-26 12:45:00,74.58,74.58,74.46,74.5,240823.0,69.2268,69.2268,69.1155,69.1526,240823.0
2020-10-26 12:50:00,74.5,74.57,74.47,74.48,36604.0,69.1526,69.2176,69.1247,69.134,36604.0
2020-10-26 12:55:00,74.46,74.5,74.44,74.46,28184.0,69.1155,69.1526,69.0969,69.1155,28184.0
2020-10-26 13:00:00,74.47,74.48,74.37,74.47,56283.0,69.1247,69.134,69.0319,69.1247,56283.0
2020-10-26 13:05:00,74.47,74.5,74.4,74.49,17469.0,69.1247,69.1526,69.0598,69.1433,17469.0
2020-10-26 13:10:00,74.49,74.56,74.41,74.43,36690.0,69.1433,69.2083,69.069,69.0876,36690.0
2020-10-26 13:15:00,74.42,74.45,74.28,74.3,27158.0,69.0783,69.1062,68.9484,68.9669,27158.0
2020-10-26 13:20:00,74.29,74.4,74.29,74.31,34351.0,68.9577,69.0598,68.9577,68.9762,34351.0
2020-10-26 13:25:00,74.32,74.35,74.24,74.28,44501.0,68.9855,69.0134,68.9112,68.9484,44501.0
2020-10-26 13:30:00,74.27,74.3,74.12,74.13,33633.0,68.9391,68.9669,68.7999,68.8091,33633.0
2020-10-26 13:35:00,74.12,74.34,74.1,74.32,24623.0,68.7999,69.0041,68.7813,68.9855,24623.0
2020-10-26 13:40:00,74.33,74.35,74.22,74.23,16947.0,68.9948,69.0134,68.8927,68.902,16947.0
2020-10-26 13:45:00,74.25,74.35,74.19,74.34,22428.0,68.9205,69.0134,68.8648,69.0041,22428.0
2020-10-26 13:50:00,74.34,74.47,74.3,74.47,38629.0,69.0041,69.1247,68.9669,69.1247,38629.0
2020-10-26 13:55:00,74.47,74.51,74.4,74.51,92491.0,69.1247,69.1619,69.0598,69.1619,92491.0
2020-10-26 14:00:00,74.51,74.6,74.45,74.6,36961.0,69.1619,69.2454,69.1062,69.2454,36961.0
2020-10-26 14:05:00,74.6,74.72,74.59,74.69,68633.0,69.2454,69.3568,69.2361,69.3289,68633.0
2020-10-26 14:10:00,74.7,74.72,74.63,74.67,30688.0,69.3382,69.3568,69.2733,69.3104,30688.0
2020-10-26 14:15:00,74.68,74.76,74.67,74.76,28599.0,69.3197,69.3939,69.3104,69.3939,28599.0
2020-10-26 14:20:00,74.75,74.82,74.69,74.76,27335.0,69.3846,69.4496,69.3289,69.3939,27335.0
2020-10-26 14:25:00,74.75,75.0,74.75,75.0,55265.0,69.3846,69.6167,69.3846,69.6167,55265.0
2020-10-26 14:30:00,75.0,75.0,74.88,74.92,23433.0,69.6167,69.6167,69.5053,69.5424,23433.0
2020-10-26 14:35:00,74.92,74.92,74.84,74.89,39210.0,69.5424,69.5424,69.4682,69.5146,39210.0
2020-10-26 14:40:00,74.89,75.02,74.87,74.94,29621.0,69.5146,69.6353,69.496,69.561,29621.0
2020-10-26 14:45:00,74.92,74.92,74.81,74.87,29296.0,69.5424,69.5424,69.4403,69.496,29296.0
2020-10-26 14:50:00,74.87,75.0,74.87,74.89,39969.0,69.496,69.6167,69.496,69.5146,39969.0
2020-10-26 14:55:00,74.89,74.96,74.87,74.88,22106.0,69.5146,69.5796,69.496,69.5053,22106.0
2020-10-26 15:00:00,74.88,74.99,74.82,74.83,46837.0,69.5053,69.6074,69.4496,69.4589,46837.0
2020-10-26 15:05:00,74.83,74.84,74.73,74.76,90294.0,69.4589,69.4682,69.3661,69.3939,90294.0
2020-10-26 15:10:00,74.77,74.82,74.64,74.66,37078.0,69.4032,69.4496,69.2825,69.3011,37078.0
2020-10-26 15:15:00,74.67,74.77,74.66,74.69,32787.0,69.3104,69.4032,69.3011,69.3289,32787.0
2020-10-26 15:20:00,74.68,74.84,74.68,74.74,43745.0,69.3197,69.4682,69.3197,69.3754,43745.0
2020-10-26 15:25:00,74.73,74.79,74.72,74.79,57742.0,69.3661,69.4218,69.3568,69.4218,57742.0
2020-10-26 15:30:00,74.81,74.96,74.74,74.92,76280.0,69.4403,69.5796,69.3754,69.5424,76280.0
2020-10-26 15:35:00,74.93,74.99,74.87,74.93,42580.0,69.5517,69.6074,69.496,69.5517,42580.0
2020-10-26 15:40:00,74.93,74.99,74.85,74.9,40853.0,69.5517,69.6074,69.4775,69.5239,40853.0
2020-10-26 15:45:00,74.89,74.9,74.74,74.77,46631.0,69.5146,69.5239,69.3754,69.4032,46631.0
2020-10-26 15:50:00,74.77,74.94,74.73,74.92,250744.0,69.4032,69.561,69.3661,69.5424,250744.0
2020-10-26 15:55:00,74.92,75.1,74.92,75.09,174274.0,69.5424,69.7095,69.5424,69.7002,174274.0
2020-10-27 09:30:00,75.01,75.03,74.87,74.9,125611.0,69.626,69.6445,69.496,69.5239,125611.0
2020-10-27 09:35:00,74.9,75.06,74.85,75.01,41280.0,69.5239,69.6724,69.4775,69.626,41280.0
2020-10-27 09:40:00,75.01,75.02,74.86,74.94,97647.0,69.626,69.6353,69.4867,69.561,97647.0
2020-10-27 09:45:00,74.95,75.01,74.82,74.87,27676.0,69.5703,69.626,69.4496,69.496,27676.0
2020-10-27 09:50:00,74.83,74.97,74.82,74.96,26782.0,69.4589,69.5889,69.4496,69.5796,26782.0
2020-10-27 09:55:00,74.98,75.05,74.93,75.05,19194.0,69.5981,69.6631,69.5517,69.6631,19194.0
2020-10-27 10:00:00,75.05,75.08,74.99,75.02,22139.0,69.6631,69.691,69.6074,69.6353,22139.0
2020-10-27 10:05:00,75.0,75.18,74.97,75.07,18675.0,69.6167,69.7838,69.5889,69.6817,18675.0
2020-10-27 10:10:00,75.06,75.09,75.01,75.03,21224.0,69.6724,69.7002,69.626,69.6445,21224.0
2020-10-27 10:15:00,75.03,75.07,74.85,74.85,24643.0,69.6445,69.6817,69.4775,69.4775,24643.0
2020-10-27 10:20:00,74.86,74.86,74.76,74.81,13333.0,69.4867,69.4867,69.3939,69.4403,13333.0
2020-10-27 10:25:00,74.81,74.86,74.78,74.85,16525.0,69.4403,69.4867,69.4125,69.4775,16525.0
2020-10-27 10:30:00,74.85,74.9,74.77,74.83,112822.0,69.4775,69.5239,69.4032,69.4589,112822.0
2020-10-27 10:35:00,74.83,74.84,74.72,74.74,23236.0,69.4589,69.4682,69.3568,69.3754,23236.0
2020-10-27 10:40:00,74.76,74.76,74.61,74.65,9678.0,69.3939,69.3939,69.2547,69.2918,9678.0
2020-10-27 10:45:00,74.66,74.84,74.61,74.83,16280.0,69.3011,69.4682,69.2547,69.4589,16280.0
2020-10-27 10:50:00,74.84,74.88,74.61,74.64,23123.0,69.4682,69.5053,69.2547,69.2825,23123.0
2020-10-27 10:55:00,74.67,74.7,74.58,74.6,13298.0,69.3104,69.3382,69.2268,69.2454,13298.0
2020-10-27 11:00:00,74.61,74.66,74.55,74.65,10162.0,69.2547,69.3011,69.199,69.2918,10162.0
2020-10-27 11:05:00,74.64,74.69,74.58,74.6,23976.0,69.2825,69.3289,69.2268,69.2454,23976.0
2020-10-27 11:10:00,74.6,74.69,74.6,74.61,18762.0,69.2454,69.3289,69.2454,69.2547,18762.0
2020-10-27 11:15:00,74.61,74.64,74.51,74.51,25238.0,69.2547,69.2825,69.1619,69.1619,25238.0
2020-10-27 11:20:00,74.52,74.54,74.48,74.53,39259.0,69.1712,69.1897,69.134,69.1804,39259.0
2020-10-27 11:25:00,74.52,74.57,74.43,74.43,48843.0,69.1712,69.2176,69.0876,69.0876,48843.0
2020-10-27 11:30:00,74.44,74.44,74.31,74.33,27280.0,69.0969,69.0969,68.9762,68.9948,27280.0
2020-10-27 11:35:00,74.36,74.48,74.34,74.41,26305.0,69.0226,69.134,69.0041,69.069,26305.0
2020-10-27 11:40:00,74.42,74.44,74.33,74.41,11771.0,69.0783,69.0969,68.9948,69.069,11771.0
2020-10-27 11:45:00,74.41,74.5,74.41,74.47,12129.0,69.069,69.1526,69.069,69.1247,12129.0
2020-10-27 11:50:00,74.47,74.5,74.42,74.45,13329.0,69.1247,69.1526,69.0783,69.1062,13329.0
2020-10-27 11:55:00,74.46,74.55,74.44,74.55,23929.0,69.1155,69.199,69.0969,69.199,23929.0
2020-10-27 12:00:00,74.56,74.57,74.48,74.53,14492.0,69.2083,69.2176,69.134,69.1804,14492.0
2020-10-27 12:05:00,74.52,74.55,74.45,74.46,14352.0,69.1712,69.199,69.1062,69.1155,14352.0
2020-10-27 12:10:00,74.46,74.48,74.4,74.45,17069.0,69.1155,69.134,69.0598,69.1062,17069.0
2020-10-27 12:15:00,74.45,74.51,74.42,74.51,12997.0,69.1062,69.1619,69.0783,69.1619,12997.0
2020-10-27 12:20:00,74.5,74.6,74.5,74.56,12946.0,69.1526,69.2454,69.1526,69.2083,12946.0
2020-10-27 12:25:00,74.57,74.57,74.46,74.51,58318.0,69.2176,69.2176,69.1155,69.1619,58318.0
2020-10-27 12:30:00,74.51,74.52,74.39,74.41,52297.0,69.1619,69.1712,69.0505,69.069,52297.0
2020-10-27 12:35:00,74.42,74.48,74.36,74.47,11654.0,69.0783,69.134,69.0226,69.1247,11654.0
2020-10-27 12:40:00,74.44,74.48,74.29,74.3,16270.0,69.0969,69.134,68.9577,68.9669,16270.0
2020-10-27 12:45:00,74.31,74.39,74.29,74.33,9158.0,68.9762,69.0505,68.9577,68.9948,9158.0
2020-10-27 12:50:00,74.31,74.34,74.27,74.33,13307.0,68.9762,69.0041,68.9391,68.9948,13307.0
2020-10-27 12:55:00,74.31,74.36,74.28,74.36,26482.0,68.9762,69.0226,68.9484,69.0226,26482.0
2020-10-27 13:00:00,74.34,74.34,74.28,74.32,28090.0,69.0041,69.0041,68.9484,68.9855,28090.0
2020-10-27 13:05:00,74.33,74.35,74.26,74.3,28239.0,68.9948,69.0134,68.9298,68.9669,28239.0
2020-10-27 13:10:00,74.32,74.34,74.26,74.32,18638.0,68.9855,69.0041,68.9298,68.9855,18638.0
2020-10-27 13:15:00,74.33,74.37,74.31,74.31,8182.0,68.9948,69.0319,68.9762,68.9762,8182.0
2020-10-27 13:20:00,74.32,74.39,74.24,74.39,31592.0,68.9855,69.0505,68.9112,69.0505,31592.0
2020-10-27 13:25:00,74.38,74.44,74.35,74.43,15751.0,69.0412,69.0969,69.0134,69.0876,15751.0
2020-10-27 13:30:00,74.43,74.46,74.4,74.43,25165.0,69.0876,69.1155,69.0598,69.0876,25165.0
2020-10-27 13:35:00,74.42,74.42,74.36,74.37,19305.0,69.0783,69.0783,69.0226,69.0319,19305.0
2020-10-27 13:40:00,74.38,74.48,74.35,74.46,13000.0,69.0412,69.134,69.0134,69.1155,13000.0
2020-10-27 13:45:00,74.46,74.53,74.44,74.53,18539.0,69.1155,69.1804,69.0969,69.1804,18539.0
2020-10-27 13:50:00,74.53,74.57,74.47,74.54,30286.0,69.1804,69.2176,69.1247,69.1897,30286.0
2020-10-27 13:55:00,74.55,74.55,74.5,74.53,12951.0,69.199,69.199,69.1526,69.1804,12951.0
2020-10-27 14:00:00,74.51,74.54,74.47,74.49,34014.0,69.1619,69.1897,69.1247,69.1433,34014.0
2020-10-27 14:05:00,74.5,74.55,74.47,74.49,19104.0,69.1526,69.199,69.1247,69.1433,19104.0
2020-10-27 14:10:00,74.49,74.51,74.43,74.49,20243.0,69.1433,69.1619,69.0876,69.1433,20243.0
2020-10-27 14:15:00,74.49,74.5,74.36,74.36,33744.0,69.1433,69.1526,69.0226,69.0226,33744.0
2020-10-27 14:20:00,74.36,74.4,74.34,74.35,19872.0,69.0226,69.0598,69.0041,69.0134,19872.0
2020-10-27 14:25:00,74.36,74.37,74.3,74.31,19988.0,69.0226,69.0319,68.9669,68.9762,19988.0
2020-10-27 14:30:00,74.32,74.33,74.27,74.3,24204.0,68.9855,68.9948,68.9391,68.9669,24204.0
2020-10-27 14:35:00,74.29,74.34,74.25,74.27,36595.0,68.9577,69.0041,68.9205,68.9391,36595.0
2020-10-27 14:40:00,74.27,74.3,74.21,74.23,19770.0,68.9391,68.9669,68.8834,68.902,19770.0
2020-10-27 14:45:00,74.23,74.27,74.18,74.26,28085.0,68.902,68.9391,68.8556,68.9298,28085.0
2020-10-27 14:50:00,74.24,74.27,74.2,74.26,22025.0,68.9112,68.9391,68.8741,68.9298,22025.0
2020-10-27 14:55:00,74.24,74.27,74.21,74.27,60236.0,68.9112,68.9391,68.8834,68.9391,60236.0
2020-10-27 15:00:00,74.28,74.3,74.22,74.25,31846.0,68.9484,68.9669,68.8927,68.9205,31846.0
2020-10-27 15:05:00,74.24,74.28,74.14,74.16,36145.0,68.9112,68.9484,68.8184,68.837,36145.0
2020-10-27 15:10:00,74.17,74.26,74.17,74.19,22921.0,68.8463,68.9298,68.8463,68.8648,22921.0
2020-10-27 15:15:00,74.19,74.26,74.17,74.23,29913.0,68.8648,68.9298,68.8463,68.902,29913.0
2020-10-27 15:20:00,74.23,74.37,74.23,74.33,36125.0,68.902,69.0319,68.902,68.9948,36125.0
2020-10-27 15:25:00,74.33,74.4,74.27,74.35,29998.0,68.9948,69.0598,68.9391,69.0134,29998.0
2020-10-27 15:30:00,74.35,74.37,74.31,74.34,25720.0,69.0134,69.0319,68.9762,69.0041,25720.0
2020-10-27 15:35:00,74.34,74.42,74.34,74.42,24802.0,69.0041,69.0783,69.0041,69.0783,24802.0
2020-10-27 15:40:00,74.42,74.46,74.34,74.36,40053.0,69.0783,69.1155,69.0041,69.0226,40053.0
2020-10-27 15:45:00,74.37,74.39,74.28,74.29,33808.0,69.0319,69.0505,68.9484,68.9577,33808.0
2020-10-27 15:50:00,74.28,74.28,74.16,74.21,51644.0,68.9484,68.9484,68.837,68.8834,51644.0
2020-10-27 15:55:00,74.21,74.21,74.07,74.14,303003.0,68.8834,68.8834,68.7535,68.8184,303003.0
2020-10-28 09:30:00,72.47,72.6,72.35,72.46,187592.0,67.2683,67.389,67.1569,67.259,187592.0
2020-10-28 09:35:00,72.47,72.53,72.39,72.51,105807.0,67.2683,67.324,67.194,67.3054,105807.0
2020-10-28 09:40:00,72.51,72.93,72.51,72.92,80958.0,67.3054,67.6953,67.3054,67.686,80958.0
2020-10-28 09:45:00,72.91,72.97,72.49,72.49,110751.0,67.6767,67.7324,67.2869,67.2869,110751.0
2020-10-28 09:50:00,72.51,72.66,72.43,72.43,89130.0,67.3054,67.4447,67.2312,67.2312,89130.0
2020-10-28 09:55:00,72.43,72.59,72.33,72.48,42493.0,67.2312,67.3797,67.1383,67.2776,42493.0
2020-10-28 10:00:00,72.4,72.49,72.27,72.28,64609.0,67.2033,67.2869,67.0827,67.0919,64609.0
2020-10-28 10:05:00,72.27,72.49,72.24,72.47,26738.0,67.0827,67.2869,67.0548,67.2683,26738.0
2020-10-28 10:10:00,72.47,72.54,72.38,72.41,35501.0,67.2683,67.3333,67.1848,67.2126,35501.0
2020-10-28 10:15:00,72.4,72.56,72.25,72.25,22682.0,67.2033,67.3518,67.0641,67.0641,22682.0
2020-10-28 10:20:00,72.26,72.35,72.17,72.17,56076.0,67.0734,67.1569,66.9898,66.9898,56076.0
2020-10-28 10:25:00,72.17,72.29,72.08,72.16,51751.0,66.9898,67.1012,66.9063,66.9805,51751.0
2020-10-28 10:30:00,72.16,72.24,72.07,72.19,67231.0,66.9805,67.0548,66.897,67.0084,67231.0
2020-10-28 10:35:00,72.21,72.33,72.17,72.27,37258.0,67.027,67.1383,66.9898,67.0827,37258.0
2020-10-28 10:40:00,72.25,72.29,72.19,72.2,23718.0,67.0641,67.1012,67.0084,67.0177,23718.0
2020-10-28 10:45:00,72.21,72.23,72.06,72.06,19004.0,67.027,67.0455,66.8877,66.8877,19004.0
2020-10-28 10:50:00,72.07,72.14,71.91,72.06,53644.0,66.897,66.962,66.7485,66.8877,53644.0
2020-10-28 10:55:00,72.05,72.15,72.02,72.1,33903.0,66.8784,66.9713,66.8506,66.9249,33903.0
2020-10-28 11:00:00,72.07,72.11,71.94,71.96,51552.0,66.897,66.9341,66.7763,66.7949,51552.0
2020-10-28 11:05:00,72.0,72.13,72.0,72.1,37193.0,66.832,66.9527,66.832,66.9249,37193.0
2020-10-28 11:10:00,72.11,72.21,72.09,72.18,21924.0,66.9341,67.027,66.9156,66.9991,21924.0
2020-10-28 11:15:00,72.17,72.22,72.08,72.16,40775.0,66.9898,67.0362,66.9063,66.9805,40775.0
2020-10-28 11:20:00,72.18,72.24,72.13,72.23,17692.0,66.9991,67.0548,66.9527,67.0455,17692.0
2020-10-28 11:25:00,72.23,72.23,72.12,72.19,27300.0,67.0455,67.0455,66.9434,67.0084,27300.0
2020-10-28 11:30:00,72.19,72.19,72.09,72.15,31981.0,67.0084,67.0084,66.9156,66.9713,31981.0
2020-10-28 11:35:00,72.15,72.3,72.15,72.29,43729.0,66.9713,67.1105,66.9713,67.1012,43729.0
2020-10-28 11:40:00,72.27,72.43,72.24,72.41,20642.0,67.0827,67.2312,67.0548,67.2126,20642.0
2020-10-28 11:45:00,72.41,72.47,72.39,72.39,21531.0,67.2126,67.2683,67.194,67.194,21531.0
2020-10-28 11:50:00,72.41,72.56,72.37,72.56,39823.0,67.2126,67.3518,67.1755,67.3518,39823.0
2020-10-28 11:55:00,72.55,72.6,72.49,72.51,38806.0,67.3426,67.389,67.2869,67.3054,38806.0
2020-10-28 12:00:00,72.5,72.59,72.5,72.58,36891.0,67.2961,67.3797,67.2961,67.3704,36891.0
2020-10-28 12:05:00,72.58,72.7,72.54,72.59,52954.0,67.3704,67.4818,67.3333,67.3797,52954.0
2020-10-28 12:10:00,72.58,72.66,72.57,72.61,24080.0,67.3704,67.4447,67.3611,67.3982,24080.0
2020-10-28 12:15:00,72.64,72.65,72.49,72.58,40161.0,67.4261,67.4354,67.2869,67.3704,40161.0
2020-10-28 12:20:00,72.59,72.63,72.44,72.44,28243.0,67.3797,67.4168,67.2404,67.2404,28243.0
2020-10-28 12:25:00,72.45,72.47,72.29,72.31,36803.0,67.2497,67.2683,67.1012,67.1198,36803.0
2020-10-28 12:30:00,72.31,72.37,72.26,72.34,13497.0,67.1198,67.1755,67.0734,67.1476,13497.0
2020-10-28 12:35:00,72.37,72.38,72.09,72.11,57391.0,67.1755,67.1848,66.9156,66.9341,57391.0
2020-10-28 12:40:00,72.11,72.13,72.05,72.13,20338.0,66.9341,66.9527,66.8784,66.9527,20338.0
2020-10-28 12:45:00,72.12,72.14,72.05,72.07,61488.0,66.9434,66.962,66.8784,66.897,61488.0
2020-10-28 12:50:00,72.07,72.18,72.0,72.14,40133.0,66.897,66.9991,66.832,66.962,40133.0
2020-10-28 12:55:00,72.14,72.19,72.09,72.15,33101.0,66.962,67.0084,66.9156,66.9713,33101.0
2020-10-28 13:00:00,72.13,72.21,72.07,72.11,39645.0,66.9527,67.027,66.897,66.9341,39645.0
2020-10-28 13:05:00,72.09,72.11,72.0,72.02,37774.0,66.9156,66.9341,66.832,66.8506,37774.0
2020-10-28 13:10:00,72.02,72.06,71.85,71.85,36634.0,66.8506,66.8877,66.6928,66.6928,36634.0
2020-10-28 13:15:00,71.86,71.94,71.78,71.94,54216.0,66.7021,66.7763,66.6278,66.7763,54216.0
2020-10-28 13:20:00,71.95,71.95,71.82,71.89,60553.0,66.7856,66.7856,66.665,66.7299,60553.0
2020-10-28 13:25:00,71.89,72.05,71.89,72.04,42565.0,66.7299,66.8784,66.7299,66.8692,42565.0
2020-10-28 13:30:00,72.03,72.13,71.95,72.13,21848.0,66.8599,66.9527,66.7856,66.9527,21848.0
2020-10-28 13:35:00,72.12,72.18,72.11,72.15,34979.0,66.9434,66.9991,66.9341,66.9713,34979.0
2020-10-28 13:40:00,72.16,72.16,72.05,72.08,22009.0,66.9805,66.9805,66.8784,66.9063,22009.0
2020-10-28 13:45:00,72.09,72.17,72.05,72.11,18339.0,66.9156,66.9898,66.8784,66.9341,18339.0
2020-10-28 13:50:00,72.09,72.14,72.06,72.13,56379.0,66.9156,66.962,66.8877,66.9527,56379.0
2020-10-28 13:55:00,72.12,72.2,72.09,72.17,21978.0,66.9434,67.0177,66.9156,66.9898,21978.0
2020-10-28 14:00:00,72.15,72.15,71.98,71.99,44461.0,66.9713,66.9713,66.8135,66.8227,44461.0
2020-10-28 14:05:00,72.01,72.06,71.97,71.98,25500.0,66.8413,66.8877,66.8042,66.8135,25500.0
2020-10-28 14:10:00,71.98,71.99,71.87,71.88,15995.0,66.8135,66.8227,66.7114,66.7206,15995.0
2020-10-28 14:15:00,71.86,71.92,71.81,71.86,30797.0,66.7021,66.7578,66.6557,66.7021,30797.0
2020-10-28 14:20:00,71.85,72.09,71.85,72.08,17721.0,66.6928,66.9156,66.6928,66.9063,17721.0
2020-10-28 14:25:00,72.08,72.18,72.05,72.16,24787.0,66.9063,66.9991,66.8784,66.9805,24787.0
2020-10-28 14:30:00,72.16,72.2,72.07,72.13,24607.0,66.9805,67.0177,66.897,66.9527,24607.0
2020-10-28 14:35:00,72.13,72.14,71.97,72.0,45229.0,66.9527,66.962,66.8042,66.832,45229.0
2020-10-28 14:40:00,71.98,72.09,71.96,72.06,16881.0,66.8135,66.9156,66.7949,66.8877,16881.0
2020-10-28 14:45:00,72.05,72.13,72.03,72.09,30214.0,66.8784,66.9527,66.8599,66.9156,30214.0
2020-10-28 14:50:00,72.09,72.13,71.91,71.91,41127.0,66.9156,66.9527,66.7485,66.7485,41127.0
2020-10-28 14:55:00,71.92,72.18,71.92,72.11,33939.0,66.7578,66.9991,66.7578,66.9341,33939.0
2020-10-28 15:00:00,72.13,72.15,72.01,72.03,40514.0,66.9527,66.9713,66.8413,66.8599,40514.0
2020-10-28 15:05:00,72.03,72.11,72.01,72.04,48292.0,66.8599,66.9341,66.8413,66.8692,48292.0
2020-10-28 15:10:00,72.04,72.09,71.95,72.02,32308.0,66.8692,66.9156,66.7856,66.8506,32308.0
2020-10-28 15:15:00,72.03,72.08,71.99,72.02,35416.0,66.8599,66.9063,66.8227,66.8506,35416.0
2020-10-28 15:20:00,72.01,72.21,71.94,72.2,30005.0,66.8413,67.027,66.7763,67.0177,30005.0
2020-10-28 15:25:00,72.19,72.23,72.14,72.17,31397.0,67.0084,67.0455,66.962,66.9898,31397.0
2020-10-28 15:30:00,72.16,72.31,72.16,72.28,57549.0,66.9805,67.1198,66.9805,67.0919,57549.0
2020-10-28 15:35:00,72.29,72.29,72.12,72.14,64329.0,67.1012,67.1012,66.9434,66.962,64329.0
2020-10-28 15:40:00,72.14,72.22,72.12,72.12,38132.0,66.962,67.0362,66.9434,66.9434,38132.0
2020-10-28 15:45:00,72.12,72.13,71.95,72.09,30956.0,66.9434,66.9527,66.7856,66.9156,30956.0
2020-10-28 15:50:00,72.06,72.07,71.91,71.93,228183.0,66.8877,66.897,66.7485,66.7671,228183.0
2020-10-28 15:55:00,71.94,71.96,71.77,71.84,152557.0,66.7763,66.7949,66.6185,66.6835,152557.0
2020-10-29 09:30:00,71.73,71.78,71.49,71.58,128251.0,66.5814,66.6278,66.3586,66.4422,128251.0
2020-10-29 09:35:00,71.56,71.58,71.27,71.36,45173.0,66.4236,66.4422,66.1544,66.238,45173.0
2020-10-29 09:40:00,71.32,71.4,71.1,71.37,134886.0,66.2008,66.2751,65.9966,66.2472,134886.0
2020-10-29 09:45:00,71.38,71.89,71.33,71.68,80120.0,66.2565,66.7299,66.2101,66.535,80120.0
2020-10-29 09:50:00,71.71,71.83,71.62,71.83,13770.0,66.5628,66.6742,66.4793,66.6742,13770.0
2020-10-29 09:55:00,71.81,71.97,71.81,71.9,40859.0,66.6557,66.8042,66.6557,66.7392,40859.0
2020-10-29 10:00:00,71.9,72.1,71.79,72.09,34012.0,66.7392,66.9249,66.6371,66.9156,34012.0
2020-10-29 10:05:00,71.99,72.0,71.77,71.84,29722.0,66.8227,66.832,66.6185,66.6835,29722.0
2020-10-29 10:10:00,71.91,71.96,71.65,71.67,21142.0,66.7485,66.7949,66.5072,66.5257,21142.0
2020-10-29 10:15:00,71.72,71.98,71.72,71.96,30244.0,66.5721,66.8135,66.5721,66.7949,30244.0
2020-10-29 10:20:00,72.0,72.08,71.88,72.02,31142.0,66.832,66.9063,66.7206,66.8506,31142.0
2020-10-29 10:25:00,72.05,72.19,71.99,72.18,83422.0,66.8784,67.0084,66.8227,66.9991,83422.0
2020-10-29 10:30:00,72.18,72.45,72.18,72.36,61185.0,66.9991,67.2497,66.9991,67.1662,61185.0
2020-10-29 10:35:00,72.35,72.54,72.32,72.54,18587.0,67.1569,67.3333,67.1291,67.3333,18587.0
2020-10-29 10:40:00,72.54,72.57,72.48,72.5,20507.0,67.3333,67.3611,67.2776,67.2961,20507.0
2020-10-29 10:45:00,72.52,72.59,72.47,72.58,16532.0,67.3147,67.3797,67.2683,67.3704,16532.0
2020-10-29 10:50:00,72.6,72.68,72.51,72.56,16044.0,67.389,67.4632,67.3054,67.3518,16044.0
2020-10-29 10:55:00,72.52,72.6,72.39,72.48,15899.0,67.3147,67.389,67.194,67.2776,15899.0
2020-10-29 11:00:00,72.47,72.51,72.38,72.43,21738.0,67.2683,67.3054,67.1848,67.2312,21738.0
2020-10-29 11:05:00,72.42,72.53,72.35,72.44,40474.0,67.2219,67.324,67.1569,67.2404,40474.0
2020-10-29 11:10:00,72.42,72.51,72.38,72.49,75925.0,67.2219,67.3054,67.1848,67.2869,75925.0
2020-10-29 11:15:00,72.5,72.57,72.45,72.55,53471.0,67.2961,67.3611,67.2497,67.3426,53471.0
2020-10-29 11:20:00,72.54,72.55,72.48,72.51,54965.0,67.3333,67.3426,67.2776,67.3054,54965.0
2020-10-29 11:25:00,72.5,72.58,72.45,72.45,47003.0,67.2961,67.3704,67.2497,67.2497,47003.0
2020-10-29 11:30:00,72.46,72.51,72.3,72.3,59650.0,67.259,67.3054,67.1105,67.1105,59650.0
2020-10-29 11:35:00,72.31,72.42,72.26,72.41,19279.0,67.1198,67.2219,67.0734,67.2126,19279.0
2020-10-29 11:40:00,72.41,72.43,72.33,72.33,24371.0,67.2126,67.2312,67.1383,67.1383,24371.0
2020-10-29 11:45:00,72.34,72.39,72.29,72.32,9182.0,67.1476,67.194,67.1012,67.1291,9182.0
2020-10-29 11:50:00,72.3,72.4,72.27,72.33,19996.0,67.1105,67.2033,67.0827,67.1383,19996.0
2020-10-29 11:55:00,72.35,72.45,72.19,72.3,33400.0,67.1569,67.2497,67.0084,67.1105,33400.0
2020-10-29 12:00:00,72.32,72.38,72.22,72.22,22949.0,67.1291,67.1848,67.0362,67.0362,22949.0
2020-10-29 12:05:00,72.24,72.35,72.21,72.3,14872.0,67.0548,67.1569,67.027,67.1105,14872.0
2020-10-29 12:10:00,72.29,72.37,72.26,72.37,22485.0,67.1012,67.1755,67.0734,67.1755,22485.0
2020-10-29 12:15:00,72.36,72.4,72.31,72.38,16775.0,67.1662,67.2033,67.1198,67.1848,16775.0
2020-10-29 12:20:00,72.35,72.35,72.27,72.28,9063.0,67.1569,67.1569,67.0827,67.0919,9063.0
2020-10-29 12:25:00,72.27,72.41,72.27,72.38,20489.0,67.0827,67.2126,67.0827,67.1848,20489.0
2020-10-29 12:30:00,72.39,72.4,72.29,72.38,10791.0,67.194,67.2033,67.1012,67.1848,10791.0
2020-10-29 12:35:00,72.37,72.46,72.35,72.43,8483.0,67.1755,67.259,67.1569,67.2312,8483.0
2020-10-29 12:40:00,72.43,72.51,72.43,72.48,22645.0,67.2312,67.3054,67.2312,67.2776,22645.0
2020-10-29 12:45:00,72.49,72.51,72.4,72.41,19389.0,67.2869,67.3054,67.2033,67.2126,19389.0
2020-10-29 12:50:00,72.42,72.44,72.32,72.33,16874.0,67.2219,67.2404,67.1291,67.1383,16874.0
2020-10-29 12:55:00,72.32,72.32,72.23,72.25,20092.0,67.1291,67.1291,67.0455,67.0641,20092.0
2020-10-29 13:00:00,72.28,72.28,72.21,72.24,5795.0,67.0919,67.0919,67.027,67.0548,5795.0
2020-10-29 13:05:00,72.25,72.25,72.12,72.14,28748.0,67.0641,67.0641,66.9434,66.962,28748.0
2020-10-29 13:10:00,72.15,72.19,72.11,72.14,20170.0,66.9713,67.0084,66.9341,66.962,20170.0
2020-10-29 13:15:00,72.15,72.15,72.02,72.06,21086.0,66.9713,66.9713,66.8506,66.8877,21086.0
2020-10-29 13:20:00,72.06,72.2,72.04,72.18,12986.0,66.8877,67.0177,66.8692,66.9991,12986.0
2020-10-29 13:25:00,72.16,72.26,72.13,72.26,23122.0,66.9805,67.0734,66.9527,67.0734,23122.0
2020-10-29 13:30:00,72.25,72.33,72.22,72.29,62802.0,67.0641,67.1383,67.0362,67.1012,62802.0
2020-10-29 13:35:00,72.29,72.35,72.26,72.35,13254.0,67.1012,67.1569,67.0734,67.1569,13254.0
2020-10-29 13:40:00,72.34,72.52,72.34,72.51,22289.0,67.1476,67.3147,67.1476,67.3054,22289.0
2020-10-29 13:45:00,72.5,72.59,72.49,72.54,32469.0,67.2961,67.3797,67.2869,67.3333,32469.0
2020-10-29 13:50:00,72.55,72.69,72.55,72.69,21409.0,67.3426,67.4725,67.3426,67.4725,21409.0
2020-10-29 13:55:00,72.69,72.78,72.64,72.78,79127.0,67.4725,67.556,67.4261,67.556,79127.0
2020-10-29 14:00:00,72.78,72.89,72.76,72.87,33486.0,67.556,67.6581,67.5375,67.6396,33486.0
2020-10-29 14:05:00,72.88,72.99,72.87,72.95,21266.0,67.6489,67.751,67.6396,67.7138,21266.0
2020-10-29 14:10:00,72.96,73.02,72.91,72.97,33128.0,67.7231,67.7788,67.6767,67.7324,33128.0
2020-10-29 14:15:00,72.99,73.09,72.99,73.06,39434.0,67.751,67.8438,67.751,67.8159,39434.0
2020-10-29 14:20:00,73.05,73.14,73.01,73.12,19818.0,67.8067,67.8902,67.7695,67.8716,19818.0
2020-10-29 14:25:00,73.09,73.18,73.06,73.12,39041.0,67.8438,67.9273,67.8159,67.8716,39041.0
2020-10-29 14:30:00,73.12,73.19,73.06,73.19,34552.0,67.8716,67.9366,67.8159,67.9366,34552.0
2020-10-29 14:35:00,73.2,73.2,72.93,72.99,31807.0,67.9459,67.9459,67.6953,67.751,31807.0
2020-10-29 14:40:00,73.0,73.08,72.96,72.96,13042.0,67.7603,67.8345,67.7231,67.7231,13042.0
2020-10-29 14:45:00,72.95,72.96,72.81,72.84,49129.0,67.7138,67.7231,67.5839,67.6117,49129.0
2020-10-29 14:50:00,72.84,72.89,72.8,72.89,36484.0,67.6117,67.6581,67.5746,67.6581,36484.0
2020-10-29 14:55:00,72.89,73.02,72.86,73.02,46409.0,67.6581,67.7788,67.6303,67.7788,46409.0
2020-10-29 15:00:00,73.03,73.18,73.0,73.13,70336.0,67.7881,67.9273,67.7603,67.8809,70336.0
2020-10-29 15:05:00,73.15,73.18,73.05,73.06,65302.0,67.8995,67.9273,67.8067,67.8159,65302.0
2020-10-29 15:10:00,73.08,73.1,72.99,73.03,315122.0,67.8345,67.8531,67.751,67.7881,315122.0
2020-10-29 15:15:00,73.03,73.07,72.87,73.05,112505.0,67.7881,67.8252,67.6396,67.8067,112505.0
2020-10-29 15:20:00,73.04,73.1,73.01,73.08,47941.0,67.7974,67.8531,67.7695,67.8345,47941.0
2020-10-29 15:25:00,73.09,73.15,73.0,73.09,85677.0,67.8438,67.8995,67.7603,67.8438,85677.0
2020-10-29 15:30:00,73.09,73.11,73.0,73.01,113530.0,67.8438,67.8624,67.7603,67.7695,113530.0
2020-10-29 15:35:00,73.01,73.02,72.95,73.0,168130.0,67.7695,67.7788,67.7138,67.7603,168130.0
2020-10-29 15:40:00,72.99,73.0,72.88,72.91,112519.0,67.751,67.7603,67.6489,67.6767,112519.0
2020-10-29 15:45:00,72.91,73.17,72.9,73.11,68063.0,67.6767,67.9181,67.6674,67.8624,68063.0
2020-10-29 15:50:00,73.09,73.26,73.04,73.17,90174.0,67.8438,68.0016,67.7974,67.9181,90174.0
2020-10-29 15:55:00,73.16,73.16,72.92,72.95,209972.0,67.9088,67.9088,67.686,67.7138,209972.0
2020-10-30 09:30:00,72.57,73.12,72.57,72.99,130338.0,67.3611,67.8716,67.3611,67.751,130338.0
2020-10-30 09:35:00,72.99,73.02,72.87,72.95,45556.0,67.751,67.7788,67.6396,67.7138,45556.0
2020-10-30 09:40:00,72.95,72.95,72.67,72.72,24377.0,67.7138,67.7138,67.4539,67.5004,24377.0
2020-10-30 09:45:00,72.71,72.87,72.55,72.55,41509.0,67.4911,67.6396,67.3426,67.3426,41509.0
2020-10-30 09:50:00,72.53,72.72,72.52,72.67,29424.0,67.324,67.5004,67.3147,67.4539,29424.0
2020-10-30 09:55:00,72.67,72.85,72.66,72.72,47889.0,67.4539,67.621,67.4447,67.5004,47889.0
2020-10-30 10:00:00,72.73,72.76,72.61,72.73,22679.0,67.5096,67.5375,67.3982,67.5096,22679.0
2020-10-30 10:05:00,72.72,72.84,72.66,72.74,51686.0,67.5004,67.6117,67.4447,67.5189,51686.0
2020-10-30 10:10:00,72.73,72.77,72.51,72.53,43339.0,67.5096,67.5468,67.3054,67.324,43339.0
2020-10-30 10:15:00,72.52,72.61,72.43,72.47,22837.0,67.3147,67.3982,67.2312,67.2683,22837.0
2020-10-30 10:20:00,72.49,72.49,72.34,72.34,24203.0,67.2869,67.2869,67.1476,67.1476,24203.0
2020-10-30 10:25:00,72.34,72.34,72.08,72.16,51360.0,67.1476,67.1476,66.9063,66.9805,51360.0
2020-10-30 10:30:00,72.15,72.22,72.03,72.1,29685.0,66.9713,67.0362,66.8599,66.9249,29685.0
2020-10-30 10:35:00,72.09,72.23,72.02,72.15,47081.0,66.9156,67.0455,66.8506,66.9713,47081.0
2020-10-30 10:40:00,72.08,72.15,71.92,72.0,82105.0,66.9063,66.9713,66.7578,66.832,82105.0
2020-10-30 10:45:00,72.0,72.04,71.73,71.76,23595.0,66.832,66.8692,66.5814,66.6093,23595.0
2020-10-30 10:50:00,71.75,71.99,71.74,71.97,409474.0,66.6,66.8227,66.5907,66.8042,409474.0
2020-10-30 10:55:00,71.95,72.04,71.68,71.69,28047.0,66.7856,66.8692,66.535,66.5443,28047.0
2020-10-30 11:00:00,71.69,72.11,71.69,71.97,39070.0,66.5443,66.9341,66.5443,66.8042,39070.0
2020-10-30 11:05:00,71.97,72.03,71.81,71.82,25359.0,66.8042,66.8599,66.6557,66.665,25359.0
2020-10-30 11:10:00,71.8,72.21,71.8,72.2,28281.0,66.6464,67.027,66.6464,67.0177,28281.0
2020-10-30 11:15:00,72.19,72.19,72.03,72.05,41518.0,67.0084,67.0084,66.8599,66.8784,41518.0
2020-10-30 11:20:00,72.04,72.17,72.0,72.15,48946.0,66.8692,66.9898,66.832,66.9713,48946.0
2020-10-30 11:25:00,72.15,72.19,71.97,71.97,45420.0,66.9713,67.0084,66.8042,66.8042,45420.0
2020-10-30 11:30:00,71.95,72.07,71.94,71.99,26714.0,66.7856,66.897,66.7763,66.8227,26714.0
2020-10-30 11:35:00,72.0,72.11,71.96,72.0,24580.0,66.832,66.9341,66.7949,66.832,24580.0
2020-10-30 11:40:00,72.02,72.02,71.87,71.91,61622.0,66.8506,66.8506,66.7114,66.7485,61622.0
2020-10-30 11:45:00,71.91,72.05,71.82,72.05,33370.0,66.7485,66.8784,66.665,66.8784,33370.0
2020-10-30 11:50:00,72.04,72.16,71.98,72.16,21872.0,66.8692,66.9805,66.8135,66.9805,21872.0
2020-10-30 11:55:00,72.15,72.15,72.02,72.09,42358.0,66.9713,66.9713,66.8506,66.9156,42358.0
2020-10-30 12:00:00,72.07,72.29,72.04,72.23,69168.0,66.897,67.1012,66.8692,67.0455,69168.0
2020-10-30 12:05:00,72.22,72.32,72.2,72.22,28819.0,67.0362,67.1291,67.0177,67.0362,28819.0
2020-10-30 12:10:00,72.22,72.22,72.14,72.19,19844.0,67.0362,67.0362,66.962,67.0084,19844.0
2020-10-30 12:15:00,72.22,72.37,72.2,72.37,23281.0,67.0362,67.1755,67.0177,67.1755,23281.0
2020-10-30 12:20:00,72.37,72.38,72.28,72.3,30784.0,67.1755,67.1848,67.0919,67.1105,30784.0
2020-10-30 12:25:00,72.3,72.46,72.27,72.41,26764.0,67.1105,67.259,67.0827,67.2126,26764.0
2020-10-30 12:30:00,72.39,72.43,72.34,72.36,48095.0,67.194,67.2312,67.1476,67.1662,48095.0
2020-10-30 12:35:00,72.35,72.35,72.22,72.29,33684.0,67.1569,67.1569,67.0362,67.1012,33684.0
2020-10-30 12:40:00,72.3,72.31,72.2,72.24,54869.0,67.1105,67.1198,67.0177,67.0548,54869.0
2020-10-30 12:45:00,72.22,72.32,72.19,72.32,9130.0,67.0362,67.1291,67.0084,67.1291,9130.0
2020-10-30 12:50:00,72.3,72.3,72.21,72.21,16277.0,67.1105,67.1105,67.027,67.027,16277.0
2020-10-30 12:55:00,72.21,72.22,72.13,72.13,14615.0,67.027,67.0362,66.9527,66.9527,14615.0
2020-10-30 13:00:00,72.13,72.21,72.09,72.14,39790.0,66.9527,67.027,66.9156,66.962,39790.0
2020-10-30 13:05:00,72.12,72.13,72.06,72.07,29769.0,66.9434,66.9527,66.8877,66.897,29769.0
2020-10-30 13:10:00,72.09,72.11,72.06,72.06,23514.0,66.9156,66.9341,66.8877,66.8877,23514.0
2020-10-30 13:15:00,72.06,72.12,72.0,72.09,47900.0,66.8877,66.9434,66.832,66.9156,47900.0
2020-10-30 13:20:00,72.05,72.15,72.04,72.14,27719.0,66.8784,66.9713,66.8692,66.962,27719.0
2020-10-30 13:25:00,72.12,72.23,72.06,72.21,24035.0,66.9434,67.0455,66.8877,67.027,24035.0
2020-10-30 13:30:00,72.19,72.19,72.05,72.06,26888.0,67.0084,67.0084,66.8784,66.8877,26888.0
2020-10-30 13:35:00,72.04,72.06,71.85,71.92,51569.0,66.8692,66.8877,66.6928,66.7578,51569.0
2020-10-30 13:40:00,71.91,71.98,71.89,71.93,18203.0,66.7485,66.8135,66.7299,66.7671,18203.0
2020-10-30 13:45:00,71.91,71.98,71.83,71.98,21916.0,66.7485,66.8135,66.6742,66.8135,21916.0
2020-10-30 13:50:00,71.98,72.03,71.92,71.97,26183.0,66.8135,66.8599,66.7578,66.8042,26183.0
2020-10-30 13:55:00,71.97,72.11,71.94,72.08,44597.0,66.8042,66.9341,66.7763,66.9063,44597.0
2020-10-30 14:00:00,72.07,72.2,72.04,72.2,22296.0,66.897,67.0177,66.8692,67.0177,22296.0
2020-10-30 14:05:00,72.2,72.39,72.19,72.37,46214.0,67.0177,67.194,67.0084,67.1755,46214.0
2020-10-30 14:10:00,72.38,72.4,72.22,72.22,53853.0,67.1848,67.2033,67.0362,67.0362,53853.0
2020-10-30 14:15:00,72.22,72.3,72.2,72.27,117952.0,67.0362,67.1105,67.0177,67.0827,117952.0
2020-10-30 14:20:00,72.26,72.32,72.08,72.08,125853.0,67.0734,67.1291,66.9063,66.9063,125853.0
2020-10-30 14:25:00,72.09,72.12,71.85,71.87,125676.0,66.9156,66.9434,66.6928,66.7114,125676.0
2020-10-30 14:30:00,71.85,71.85,71.71,71.79,133400.0,66.6928,66.6928,66.5628,66.6371,133400.0
2020-10-30 14:35:00,71.75,71.87,71.68,71.81,138083.0,66.6,66.7114,66.535,66.6557,138083.0
2020-10-30 14:40:00,71.78,71.78,71.59,71.59,100876.0,66.6278,66.6278,66.4515,66.4515,100876.0
2020-10-30 14:45:00,71.59,71.78,71.54,71.78,154179.0,66.4515,66.6278,66.405,66.6278,154179.0
2020-10-30 14:50:00,71.76,71.78,71.68,71.75,137616.0,66.6093,66.6278,66.535,66.6,137616.0
2020-10-30 14:55:00,71.73,71.82,71.68,71.7,181864.0,66.5814,66.665,66.535,66.5536,181864.0
2020-10-30 15:00:00,71.7,71.73,71.59,71.66,208397.0,66.5536,66.5814,66.4515,66.5164,208397.0
2020-10-30 15:05:00,71.65,71.69,71.51,71.52,167142.0,66.5072,66.5443,66.3772,66.3865,167142.0
2020-10-30 15:10:00,71.51,71.72,71.49,71.65,189673.0,66.3772,66.5721,66.3586,66.5072,189673.0
2020-10-30 15:15:00,71.64,71.67,71.49,71.6,166605.0,66.4979,66.5257,66.3586,66.4607,166605.0
2020-10-30 15:20:00,71.61,71.72,71.58,71.64,177625.0,66.47,66.5721,66.4422,66.4979,177625.0
2020-10-30 15:25:00,71.61,71.64,71.47,71.53,173917.0,66.47,66.4979,66.3401,66.3958,173917.0
2020-10-30 15:30:00,71.53,71.58,71.37,71.4,172490.0,66.3958,66.4422,66.2472,66.2751,172490.0
2020-10-30 15:35:00,71.39,71.4,71.28,71.4,128049.0,66.2658,66.2751,66.1637,66.2751,128049.0
2020-10-30 15:40:00,71.4,71.59,71.35,71.57,144477.0,66.2751,66.4515,66.2287,66.4329,144477.0
2020-10-30 15:45:00,71.57,71.65,71.46,71.5,180306.0,66.4329,66.5072,66.3308,66.3679,180306.0
2020-10-30 15:50:00,71.51,71.63,71.45,71.55,217252.0,66.3772,66.4886,66.3215,66.4143,217252.0
2020-10-30 15:55:00,71.55,72.06,71.53,72.03,397557.0,66.4143,66.8877,66.3958,66.8599,397557.0
2020-11-02 09:30:00,72.89,73.04,72.71,72.86,128788.0,67.6581,67.7974,67.4911,67.6303,128788.0
2020-11-02 09:35:00,72.84,72.97,72.74,72.79,81967.0,67.6117,67.7324,67.5189,67.5653,81967.0
2020-11-02 09:40:00,72.77,72.77,72.54,72.55,39467.0,67.5468,67.5468,67.3333,67.3426,39467.0
2020-11-02 09:45:00,72.57,73.02,72.55,72.99,36524.0,67.3611,67.7788,67.3426,67.751,36524.0
2020-11-02 09:50:00,72.96,73.12,72.88,73.04,11994.0,67.7231,67.8716,67.6489,67.7974,11994.0
2020-11-02 09:55:00,73.04,73.19,72.93,73.11,40806.0,67.7974,67.9366,67.6953,67.8624,40806.0
2020-11-02 10:00:00,73.11,73.36,73.11,73.26,25736.0,67.8624,68.0944,67.8624,68.0016,25736.0
2020-11-02 10:05:00,73.24,73.28,73.1,73.17,62871.0,67.983,68.0202,67.8531,67.9181,62871.0
2020-11-02 10:10:00,73.18,73.2,73.08,73.12,47843.0,67.9273,67.9459,67.8345,67.8716,47843.0
2020-11-02 10:15:00,73.13,73.29,73.04,73.23,37652.0,67.8809,68.0294,67.7974,67.9737,37652.0
2020-11-02 10:20:00,73.21,73.27,73.11,73.25,50685.0,67.9552,68.0109,67.8624,67.9923,50685.0
2020-11-02 10:25:00,73.26,73.36,73.19,73.28,133929.0,68.0016,68.0944,67.9366,68.0202,133929.0
2020-11-02 10:30:00,73.26,73.32,73.19,73.23,93705.0,68.0016,68.0573,67.9366,67.9737,93705.0
2020-11-02 10:35:00,73.25,73.25,73.03,73.08,170719.0,67.9923,67.9923,67.7881,67.8345,170719.0
2020-11-02 10:40:00,73.08,73.11,72.97,73.02,26694.0,67.8345,67.8624,67.7324,67.7788,26694.0
2020-11-02 10:45:00,73.01,73.09,72.96,73.03,34068.0,67.7695,67.8438,67.7231,67.7881,34068.0
2020-11-02 10:50:00,73.04,73.1,72.9,72.99,29759.0,67.7974,67.8531,67.6674,67.751,29759.0
2020-11-02 10:55:00,73.01,73.04,72.95,73.01,29639.0,67.7695,67.7974,67.7138,67.7695,29639.0
2020-11-02 11:00:00,72.98,73.07,72.94,73.05,19286.0,67.7417,67.8252,67.7046,67.8067,19286.0
2020-11-02 11:05:00,73.04,73.18,73.02,73.17,20545.0,67.7974,67.9273,67.7788,67.9181,20545.0
2020-11-02 11:10:00,73.19,73.22,73.09,73.19,20528.0,67.9366,67.9645,67.8438,67.9366,20528.0
2020-11-02 11:15:00,73.2,73.21,73.13,73.16,23226.0,67.9459,67.9552,67.8809,67.9088,23226.0
2020-11-02 11:20:00,73.17,73.17,73.07,73.15,83676.0,67.9181,67.9181,67.8252,67.8995,83676.0
2020-11-02 11:25:00,73.14,73.26,73.14,73.25,44778.0,67.8902,68.0016,67.8902,67.9923,44778.0
2020-11-02 11:30:00,73.28,73.3,73.23,73.26,24754.0,68.0202,68.0387,67.9737,68.0016,24754.0
2020-11-02 11:35:00,73.25,73.29,73.19,73.23,62457.0,67.9923,68.0294,67.9366,67.9737,62457.0
2020-11-02 11:40:00,73.25,73.38,73.24,73.38,49324.0,67.9923,68.113,67.983,68.113,49324.0
2020-11-02 11:45:00,73.37,73.38,73.29,73.33,33642.0,68.1037,68.113,68.0294,68.0666,33642.0
2020-11-02 11:50:00,73.32,73.38,73.29,73.37,22817.0,68.0573,68.113,68.0294,68.1037,22817.0
2020-11-02 11:55:00,73.37,73.39,73.28,73.31,32986.0,68.1037,68.1223,68.0202,68.048,32986.0
2020-11-02 12:00:00,73.31,73.39,73.23,73.39,37029.0,68.048,68.1223,67.9737,68.1223,37029.0
2020-11-02 12:05:00,73.4,73.49,73.38,73.46,34147.0,68.1315,68.2151,68.113,68.1872,34147.0
2020-11-02 12:10:00,73.46,73.47,73.35,73.43,40694.0,68.1872,68.1965,68.0851,68.1594,40694.0
2020-11-02 12:15:00,73.43,73.48,73.36,73.36,36849.0,68.1594,68.2058,68.0944,68.0944,36849.0
2020-11-02 12:20:00,73.39,73.41,73.33,73.39,33619.0,68.1223,68.1408,68.0666,68.1223,33619.0
2020-11-02 12:25:00,73.38,73.5,73.37,73.5,37397.0,68.113,68.2244,68.1037,68.2244,37397.0
2020-11-02 12:30:00,73.5,73.5,73.38,73.42,33965.0,68.2244,68.2244,68.113,68.1501,33965.0
2020-11-02 12:35:00,73.42,73.43,73.22,73.22,80198.0,68.1501,68.1594,67.9645,67.9645,80198.0
2020-11-02 12:40:00,73.21,73.24,73.02,73.02,66017.0,67.9552,67.983,67.7788,67.7788,66017.0
2020-11-02 12:45:00,73.03,73.06,72.91,72.94,66593.0,67.7881,67.8159,67.6767,67.7046,66593.0
2020-11-02 12:50:00,72.94,72.99,72.91,72.95,96664.0,67.7046,67.751,67.6767,67.7138,96664.0
2020-11-02 12:55:00,72.95,73.01,72.92,72.98,69548.0,67.7138,67.7695,67.686,67.7417,69548.0
2020-11-02 13:00:00,72.98,73.02,72.84,72.89,69112.0,67.7417,67.7788,67.6117,67.6581,69112.0
2020-11-02 13:05:00,72.9,72.9,72.75,72.8,20912.0,67.6674,67.6674,67.5282,67.5746,20912.0
2020-11-02 13:10:00,72.79,72.79,72.69,72.72,15607.0,67.5653,67.5653,67.4725,67.5004,15607.0
2020-11-02 13:15:00,72.68,72.69,72.6,72.61,14305.0,67.4632,67.4725,67.389,67.3982,14305.0
2020-11-02 13:20:00,72.64,72.75,72.62,72.7,173725.0,67.4261,67.5282,67.4075,67.4818,173725.0
2020-11-02 13:25:00,72.7,72.77,72.65,72.77,46015.0,67.4818,67.5468,67.4354,67.5468,46015.0
2020-11-02 13:30:00,72.77,72.8,72.69,72.8,30583.0,67.5468,67.5746,67.4725,67.5746,30583.0
2020-11-02 13:35:00,72.78,72.8,72.61,72.65,12950.0,67.556,67.5746,67.3982,67.4354,12950.0
2020-11-02 13:40:00,72.64,72.76,72.64,72.74,20609.0,67.4261,67.5375,67.4261,67.5189,20609.0
2020-11-02 13:45:00,72.74,72.83,72.71,72.78,14617.0,67.5189,67.6025,67.4911,67.556,14617.0
2020-11-02 13:50:00,72.75,72.75,72.58,72.65,220174.0,67.5282,67.5282,67.3704,67.4354,220174.0
2020-11-02 13:55:00,72.61,72.65,72.59,72.6,15284.0,67.3982,67.4354,67.3797,67.389,15284.0
2020-11-02 14:00:00,72.58,72.7,72.56,72.67,22992.0,67.3704,67.4818,67.3518,67.4539,22992.0
2020-11-02 14:05:00,72.68,72.8,72.66,72.79,15235.0,67.4632,67.5746,67.4447,67.5653,15235.0
2020-11-02 14:10:00,72.79,72.88,72.76,72.85,163133.0,67.5653,67.6489,67.5375,67.621,163133.0
2020-11-02 14:15:00,72.86,72.86,72.79,72.83,94029.0,67.6303,67.6303,67.5653,67.6025,94029.0
2020-11-02 14:20:00,72.83,73.0,72.79,72.96,53490.0,67.6025,67.7603,67.5653,67.7231,53490.0
2020-11-02 14:25:00,72.95,73.09,72.95,73.08,25856.0,67.7138,67.8438,67.7138,67.8345,25856.0
2020-11-02 14:30:00,73.09,73.14,73.06,73.1,19924.0,67.8438,67.8902,67.8159,67.8531,19924.0
2020-11-02 14:35:00,73.11,73.29,73.11,73.28,28820.0,67.8624,68.0294,67.8624,68.0202,28820.0
2020-11-02 14:40:00,73.27,73.27,73.21,73.25,26783.0,68.0109,68.0109,67.9552,67.9923,26783.0
2020-11-02 14:45:00,73.26,73.39,73.22,73.22,26477.0,68.0016,68.1223,67.9645,67.9645,26477.0
2020-11-02 14:50:00,73.21,73.26,73.14,73.15,55462.0,67.9552,68.0016,67.8902,67.8995,55462.0
2020-11-02 14:55:00,73.15,73.26,73.12,73.24,271828.0,67.8995,68.0016,67.8716,67.983,271828.0
2020-11-02 15:00:00,73.23,73.34,73.21,73.24,56233.0,67.9737,68.0758,67.9552,67.983,56233.0
2020-11-02 15:05:00,73.23,73.28,73.17,73.22,57056.0,67.9737,68.0202,67.9181,67.9645,57056.0
2020-11-02 15:10:00,73.23,73.31,73.23,73.31,86435.0,67.9737,68.048,67.9737,68.048,86435.0
2020-11-02 15:15:00,73.31,73.43,73.31,73.39,176901.0,68.048,68.1594,68.048,68.1223,176901.0
2020-11-02 15:20:00,73.39,73.44,73.37,73.39,44205.0,68.1223,68.1687,68.1037,68.1223,44205.0
2020-11-02 15:25:00,73.39,73.41,73.32,73.32,56411.0,68.1223,68.1408,68.0573,68.0573,56411.0
2020-11-02 15:30:00,73.34,73.45,73.31,73.33,43976.0,68.0758,68.178,68.048,68.0666,43976.0
2020-11-02 15:35:00,73.33,73.38,73.26,73.29,156962.0,68.0666,68.113,68.0016,68.0294,156962.0
2020-11-02 15:40:00,73.3,73.36,73.25,73.27,44562.0,68.0387,68.0944,67.9923,68.0109,44562.0
2020-11-02 15:45:00,73.26,73.51,73.25,73.49,83095.0,68.0016,68.2336,67.9923,68.2151,83095.0
2020-11-02 15:50:00,73.52,73.54,73.39,73.52,77632.0,68.2429,68.2615,68.1223,68.2429,77632.0
2020-11-02 15:55:00,73.52,73.56,73.45,73.51,151226.0,68.2429,68.2801,68.178,68.2336,151226.0
2020-11-03 09:30:00,74.67,75.13,74.54,74.89,121419.0,69.3104,69.7374,69.1897,69.5146,121419.0
2020-11-03 09:35:00,74.85,74.9,74.67,74.79,36407.0,69.4775,69.5239,69.3104,69.4218,36407.0
2020-11-03 09:40:00,74.79,74.82,74.72,74.76,65184.0,69.4218,69.4496,69.3568,69.3939,65184.0
2020-11-03 09:45:00,74.75,75.07,74.71,75.04,60571.0,69.3846,69.6817,69.3475,69.6538,60571.0
2020-11-03 09:50:00,75.04,75.34,75.02,75.34,61836.0,69.6538,69.9323,69.6353,69.9323,61836.0
2020-11-03 09:55:00,75.33,75.4,75.29,75.34,52015.0,69.923,69.988,69.8859,69.9323,52015.0
2020-11-03 10:00:00,75.35,75.5,75.3,75.39,34853.0,69.9416,70.0808,69.8952,69.9787,34853.0
2020-11-03 10:05:00,75.38,75.38,75.15,75.15,32338.0,69.9694,69.9694,69.7559,69.7559,32338.0
2020-11-03 10:10:00,75.15,75.2,74.99,75.01,35388.0,69.7559,69.8023,69.6074,69.626,35388.0
2020-11-03 10:15:00,75.04,75.08,74.99,75.04,50794.0,69.6538,69.691,69.6074,69.6538,50794.0
2020-11-03 10:20:00,75.07,75.09,75.0,75.03,45878.0,69.6817,69.7002,69.6167,69.6445,45878.0
2020-11-03 10:25:00,75.02,75.06,74.91,74.92,57305.0,69.6353,69.6724,69.5332,69.5424,57305.0
2020-11-03 10:30:00,74.94,74.96,74.78,74.81,28017.0,69.561,69.5796,69.4125,69.4403,28017.0
2020-11-03 10:35:00,74.8,74.9,74.74,74.9,18333.0,69.4311,69.5239,69.3754,69.5239,18333.0
2020-11-03 10:40:00,74.87,74.89,74.77,74.82,31845.0,69.496,69.5146,69.4032,69.4496,31845.0
2020-11-03 10:45:00,74.8,74.95,74.79,74.94,33957.0,69.4311,69.5703,69.4218,69.561,33957.0
2020-11-03 10:50:00,74.95,74.98,74.87,74.97,46280.0,69.5703,69.5981,69.496,69.5889,46280.0
2020-11-03 10:55:00,74.98,75.08,74.95,75.08,27114.0,69.5981,69.691,69.5703,69.691,27114.0
2020-11-03 11:00:00,75.09,75.22,75.01,75.22,23909.0,69.7002,69.8209,69.626,69.8209,23909.0
2020-11-03 11:05:00,75.24,75.24,75.18,75.21,125944.0,69.8395,69.8395,69.7838,69.8116,125944.0
2020-11-03 11:10:00,75.22,75.29,75.19,75.27,15721.0,69.8209,69.8859,69.7931,69.8673,15721.0
2020-11-03 11:15:00,75.28,75.32,75.23,75.24,20073.0,69.8766,69.9137,69.8302,69.8395,20073.0
2020-11-03 11:20:00,75.25,75.25,75.14,75.18,38918.0,69.8488,69.8488,69.7466,69.7838,38918.0
2020-11-03 11:25:00,75.2,75.3,75.09,75.1,29332.0,69.8023,69.8952,69.7002,69.7095,29332.0
2020-11-03 11:30:00,75.08,75.12,75.04,75.12,34996.0,69.691,69.7281,69.6538,69.7281,34996.0
2020-11-03 11:35:00,75.1,75.28,75.1,75.27,101571.0,69.7095,69.8766,69.7095,69.8673,101571.0
2020-11-03 11:40:00,75.26,75.27,75.19,75.2,109737.0,69.858,69.8673,69.7931,69.8023,109737.0
2020-11-03 11:45:00,75.22,75.24,75.17,75.21,28960.0,69.8209,69.8395,69.7745,69.8116,28960.0
2020-11-03 11:50:00,75.22,75.3,75.19,75.19,19147.0,69.8209,69.8952,69.7931,69.7931,19147.0
2020-11-03 11:55:00,75.2,75.23,75.17,75.19,65413.0,69.8023,69.8302,69.7745,69.7931,65413.0
2020-11-03 12:00:00,75.2,75.26,75.18,75.2,36149.0,69.8023,69.858,69.7838,69.8023,36149.0
2020-11-03 12:05:00,75.21,75.21,75.16,75.2,40171.0,69.8116,69.8116,69.7652,69.8023,40171.0
2020-11-03 12:10:00,75.2,75.24,75.17,75.18,23262.0,69.8023,69.8395,69.7745,69.7838,23262.0
2020-11-03 12:15:00,75.16,75.18,75.13,75.16,18110.0,69.7652,69.7838,69.7374,69.7652,18110.0
2020-11-03 12:20:00,75.17,75.23,75.16,75.21,11940.0,69.7745,69.8302,69.7652,69.8116,11940.0
2020-11-03 12:25:00,75.19,75.22,75.15,75.17,22299.0,69.7931,69.8209,69.7559,69.7745,22299.0
2020-11-03 12:30:00,75.17,75.21,75.14,75.18,17331.0,69.7745,69.8116,69.7466,69.7838,17331.0
2020-11-03 12:35:00,75.17,75.18,75.11,75.12,21778.0,69.7745,69.7838,69.7188,69.7281,21778.0
2020-11-03 12:40:00,75.13,75.14,75.07,75.09,24915.0,69.7374,69.7466,69.6817,69.7002,24915.0
2020-11-03 12:45:00,75.1,75.14,75.06,75.14,14502.0,69.7095,69.7466,69.6724,69.7466,14502.0
2020-11-03 12:50:00,75.12,75.13,75.01,75.02,10474.0,69.7281,69.7374,69.626,69.6353,10474.0
2020-11-03 12:55:00,75.02,75.02,74.92,74.93,15891.0,69.6353,69.6353,69.5424,69.5517,15891.0
2020-11-03 13:00:00,74.95,74.98,74.9,74.95,35108.0,69.5703,69.5981,69.5239,69.5703,35108.0
2020-11-03 13:05:00,74.94,74.98,74.91,74.97,40165.0,69.561,69.5981,69.5332,69.5889,40165.0
2020-11-03 13:10:00,74.98,75.04,74.98,75.03,16836.0,69.5981,69.6538,69.5981,69.6445,16836.0
2020-11-03 13:15:00,75.05,75.11,75.02,75.11,28456.0,69.6631,69.7188,69.6353,69.7188,28456.0
2020-11-03 13:20:00,75.09,75.13,75.05,75.13,25828.0,69.7002,69.7374,69.6631,69.7374,25828.0
2020-11-03 13:25:00,75.14,75.14,75.05,75.08,18951.0,69.7466,69.7466,69.6631,69.691,18951.0
2020-11-03 13:30:00,75.1,75.14,75.05,75.06,31861.0,69.7095,69.7466,69.6631,69.6724,31861.0
2020-11-03 13:35:00,75.06,75.1,74.99,75.03,31635.0,69.6724,69.7095,69.6074,69.6445,31635.0
2020-11-03 13:40:00,75.03,75.03,74.95,75.0,11857.0,69.6445,69.6445,69.5703,69.6167,11857.0
2020-11-03 13:45:00,75.01,75.01,74.92,74.94,71282.0,69.626,69.626,69.5424,69.561,71282.0
2020-11-03 13:50:00,74.95,75.03,74.93,74.96,13507.0,69.5703,69.6445,69.5517,69.5796,13507.0
2020-11-03 13:55:00,74.94,75.04,74.93,75.03,13430.0,69.561,69.6538,69.5517,69.6445,13430.0
2020-11-03 14:00:00,75.01,75.21,75.01,75.16,21751.0,69.626,69.8116,69.626,69.7652,21751.0
2020-11-03 14:05:00,75.2,75.37,75.18,75.37,22424.0,69.8023,69.9601,69.7838,69.9601,22424.0
2020-11-03 14:10:00,75.39,75.44,75.31,75.32,43683.0,69.9787,70.0251,69.9044,69.9137,43683.0
2020-11-03 14:15:00,75.32,75.35,75.23,75.27,39519.0,69.9137,69.9416,69.8302,69.8673,39519.0
2020-11-03 14:20:00,75.28,75.32,75.22,75.25,19584.0,69.8766,69.9137,69.8209,69.8488,19584.0
2020-11-03 14:25:00,75.25,75.28,75.24,75.27,70253.0,69.8488,69.8766,69.8395,69.8673,70253.0
2020-11-03 14:30:00,75.28,75.52,75.25,75.52,48229.0,69.8766,70.0994,69.8488,70.0994,48229.0
2020-11-03 14:35:00,75.51,75.53,75.45,75.48,46883.0,70.0901,70.1087,70.0344,70.0622,46883.0
2020-11-03 14:40:00,75.48,75.53,75.46,75.48,34518.0,70.0622,70.1087,70.0437,70.0622,34518.0
2020-11-03 14:45:00,75.48,75.6,75.46,75.58,99169.0,70.0622,70.1736,70.0437,70.1551,99169.0
2020-11-03 14:50:00,75.58,75.58,75.52,75.53,21054.0,70.1551,70.1551,70.0994,70.1087,21054.0
2020-11-03 14:55:00,75.53,75.53,75.46,75.48,128242.0,70.1087,70.1087,70.0437,70.0622,128242.0
2020-11-03 15:00:00,75.48,75.48,75.3,75.36,44054.0,70.0622,70.0622,69.8952,69.9509,44054.0
2020-11-03 15:05:00,75.34,75.37,75.2,75.2,130263.0,69.9323,69.9601,69.8023,69.8023,130263.0
2020-11-03 15:10:00,75.21,75.35,75.21,75.31,31219.0,69.8116,69.9416,69.8116,69.9044,31219.0
2020-11-03 15:15:00,75.31,75.41,75.27,75.4,47716.0,69.9044,69.9973,69.8673,69.988,47716.0
2020-11-03 15:20:00,75.39,75.42,75.2,75.25,85159.0,69.9787,70.0066,69.8023,69.8488,85159.0
2020-11-03 15:25:00,75.28,75.41,75.27,75.36,60021.0,69.8766,69.9973,69.8673,69.9509,60021.0
2020-11-03 15:30:00,75.37,75.47,75.33,75.44,66040.0,69.9601,70.053,69.923,70.0251,66040.0
2020-11-03 15:35:00,75.44,75.44,75.36,75.41,71289.0,70.0251,70.0251,69.9509,69.9973,71289.0
2020-11-03 15:40:00,75.4,75.53,75.4,75.45,104159.0,69.988,70.1087,69.988,70.0344,104159.0
2020-11-03 15:45:00,75.46,75.67,75.46,75.67,53598.0,70.0437,70.2386,70.0437,70.2386,53598.0
2020-11-03 15:50:00,75.66,75.83,75.61,75.82,42072.0,70.2293,70.3871,70.1829,70.3778,42072.0
2020-11-03 15:55:00,75.79,75.79,75.38,75.39,162306.0,70.35,70.35,69.9694,69.9787,162306.0
2020-11-04 09:30:00,74.64,74.7,74.28,74.39,153526.0,69.2825,69.3382,68.9484,69.0505,153526.0
2020-11-04 09:35:00,74.41,74.5,73.75,73.85,194475.0,69.069,69.1526,68.4564,68.5492,194475.0
2020-11-04 09:40:00,73.89,74.37,73.87,74.3,84147.0,68.5864,69.0319,68.5678,68.9669,84147.0
2020-11-04 09:45:00,74.28,74.42,74.06,74.31,120826.0,68.9484,69.0783,68.7442,68.9762,120826.0
2020-11-04 09:50:00,74.34,74.35,74.22,74.31,43144.0,69.0041,69.0134,68.8927,68.9762,43144.0
2020-11-04 09:55:00,74.28,74.58,74.1,74.57,118782.0,68.9484,69.2268,68.7813,69.2176,118782.0
2020-11-04 10:00:00,74.57,74.78,74.49,74.73,39071.0,69.2176,69.4125,69.1433,69.3661,39071.0
2020-11-04 10:05:00,74.71,75.02,74.7,75.02,110828.0,69.3475,69.6353,69.3382,69.6353,110828.0
2020-11-04 10:10:00,75.03,75.17,74.92,75.14,164972.0,69.6445,69.7745,69.5424,69.7466,164972.0
2020-11-04 10:15:00,75.15,75.38,75.08,75.26,126773.0,69.7559,69.9694,69.691,69.858,126773.0
2020-11-04 10:20:00,75.24,75.45,75.23,75.31,60760.0,69.8395,70.0344,69.8302,69.9044,60760.0
2020-11-04 10:25:00,75.26,75.26,75.05,75.1,98764.0,69.858,69.858,69.6631,69.7095,98764.0
2020-11-04 10:30:00,75.1,75.21,74.91,74.92,28570.0,69.7095,69.8116,69.5332,69.5424,28570.0
2020-11-04 10:35:00,74.92,74.92,74.55,74.62,35401.0,69.5424,69.5424,69.199,69.264,35401.0
2020-11-04 10:40:00,74.64,74.67,74.56,74.61,57270.0,69.2825,69.3104,69.2083,69.2547,57270.0
2020-11-04 10:45:00,74.64,74.79,74.5,74.75,50505.0,69.2825,69.4218,69.1526,69.3846,50505.0
2020-11-04 10:50:00,74.76,75.03,74.76,75.01,33899.0,69.3939,69.6445,69.3939,69.626,33899.0
2020-11-04 10:55:00,75.02,75.1,74.98,75.06,27365.0,69.6353,69.7095,69.5981,69.6724,27365.0
2020-11-04 11:00:00,75.06,75.11,74.98,75.03,53488.0,69.6724,69.7188,69.5981,69.6445,53488.0
2020-11-04 11:05:00,75.03,75.04,74.93,74.95,26958.0,69.6445,69.6538,69.5517,69.5703,26958.0
2020-11-04 11:10:00,74.94,74.97,74.87,74.88,29266.0,69.561,69.5889,69.496,69.5053,29266.0
2020-11-04 11:15:00,74.89,74.97,74.81,74.94,52232.0,69.5146,69.5889,69.4403,69.561,52232.0
2020-11-04 11:20:00,74.93,75.06,74.88,75.04,74566.0,69.5517,69.6724,69.5053,69.6538,74566.0
2020-11-04 11:25:00,75.06,75.17,75.04,75.15,23202.0,69.6724,69.7745,69.6538,69.7559,23202.0
2020-11-04 11:30:00,75.14,75.28,75.14,75.24,40614.0,69.7466,69.8766,69.7466,69.8395,40614.0
2020-11-04 11:35:00,75.26,75.34,75.25,75.32,28659.0,69.858,69.9323,69.8488,69.9137,28659.0
2020-11-04 11:40:00,75.31,75.38,75.24,75.32,51631.0,69.9044,69.9694,69.8395,69.9137,51631.0
2020-11-04 11:45:00,75.33,75.33,75.22,75.28,29414.0,69.923,69.923,69.8209,69.8766,29414.0
2020-11-04 11:50:00,75.28,75.36,75.19,75.27,43090.0,69.8766,69.9509,69.7931,69.8673,43090.0
2020-11-04 11:55:00,75.24,75.44,75.24,75.32,116076.0,69.8395,70.0251,69.8395,69.9137,116076.0
2020-11-04 12:00:00,75.32,75.44,75.27,75.42,38191.0,69.9137,70.0251,69.8673,70.0066,38191.0
2020-11-04 12:05:00,75.42,75.5,75.37,75.45,99829.0,70.0066,70.0808,69.9601,70.0344,99829.0
2020-11-04 12:10:00,75.45,75.5,75.42,75.42,37558.0,70.0344,70.0808,70.0066,70.0066,37558.0
2020-11-04 12:15:00,75.43,75.52,75.43,75.5,45286.0,70.0158,70.0994,70.0158,70.0808,45286.0
2020-11-04 12:20:00,75.48,75.67,75.48,75.66,59392.0,70.0622,70.2386,70.0622,70.2293,59392.0
2020-11-04 12:25:00,75.65,75.65,75.53,75.54,59718.0,70.22,70.22,70.1087,70.1179,59718.0
2020-11-04 12:30:00,75.53,75.58,75.47,75.55,31285.0,70.1087,70.1551,70.053,70.1272,31285.0
2020-11-04 12:35:00,75.57,75.58,75.48,75.49,39104.0,70.1458,70.1551,70.0622,70.0715,39104.0
2020-11-04 12:40:00,75.49,75.54,75.42,75.45,19506.0,70.0715,70.1179,70.0066,70.0344,19506.0
2020-11-04 12:45:00,75.46,75.48,75.39,75.48,22629.0,70.0437,70.0622,69.9787,70.0622,22629.0
2020-11-04 12:50:00,75.49,75.49,75.36,75.36,21654.0,70.0715,70.0715,69.9509,69.9509,21654.0
2020-11-04 12:55:00,75.36,75.41,75.31,75.31,32802.0,69.9509,69.9973,69.9044,69.9044,32802.0
2020-11-04 13:00:00,75.33,75.34,75.22,75.24,26062.0,69.923,69.9323,69.8209,69.8395,26062.0
2020-11-04 13:05:00,75.23,75.25,75.14,75.19,28044.0,69.8302,69.8488,69.7466,69.7931,28044.0
2020-11-04 13:10:00,75.18,75.23,75.14,75.15,34956.0,69.7838,69.8302,69.7466,69.7559,34956.0
2020-11-04 13:15:00,75.14,75.18,75.07,75.07,21004.0,69.7466,69.7838,69.6817,69.6817,21004.0
2020-11-04 13:20:00,75.07,75.1,75.0,75.07,47261.0,69.6817,69.7095,69.6167,69.6817,47261.0
2020-11-04 13:25:00,75.07,75.12,75.03,75.05,44089.0,69.6817,69.7281,69.6445,69.6631,44089.0
2020-11-04 13:30:00,75.05,75.18,75.03,75.17,19740.0,69.6631,69.7838,69.6445,69.7745,19740.0
2020-11-04 13:35:00,75.17,75.2,75.07,75.07,34995.0,69.7745,69.8023,69.6817,69.6817,34995.0
2020-11-04 13:40:00,75.07,75.07,74.8,74.88,62675.0,69.6817,69.6817,69.4311,69.5053,62675.0
2020-11-04 13:45:00,74.91,74.96,74.89,74.92,32190.0,69.5332,69.5796,69.5146,69.5424,32190.0
2020-11-04 13:50:00,74.95,75.03,74.89,75.01,35869.0,69.5703,69.6445,69.5146,69.626,35869.0
2020-11-04 13:55:00,75.01,75.04,74.91,74.98,33486.0,69.626,69.6538,69.5332,69.5981,33486.0
2020-11-04 14:00:00,75.0,75.12,74.97,74.98,43974.0,69.6167,69.7281,69.5889,69.5981,43974.0
2020-11-04 14:05:00,74.99,75.05,74.95,74.99,28573.0,69.6074,69.6631,69.5703,69.6074,28573.0
2020-11-04 14:10:00,75.0,75.04,74.91,74.92,29186.0,69.6167,69.6538,69.5332,69.5424,29186.0
2020-11-04 14:15:00,74.92,74.94,74.82,74.9,121385.0,69.5424,69.561,69.4496,69.5239,121385.0
2020-11-04 14:20:00,74.91,75.02,74.87,74.88,73133.0,69.5332,69.6353,69.496,69.5053,73133.0
2020-11-04 14:25:00,74.89,74.89,74.8,74.82,59976.0,69.5146,69.5146,69.4311,69.4496,59976.0
2020-11-04 14:30:00,74.83,74.86,74.72,74.76,40738.0,69.4589,69.4867,69.3568,69.3939,40738.0
2020-11-04 14:35:00,74.77,74.84,74.74,74.78,43296.0,69.4032,69.4682,69.3754,69.4125,43296.0
2020-11-04 14:40:00,74.78,74.79,74.62,74.64,49972.0,69.4125,69.4218,69.264,69.2825,49972.0
2020-11-04 14:45:00,74.64,74.75,74.63,74.67,42270.0,69.2825,69.3846,69.2733,69.3104,42270.0
2020-11-04 14:50:00,74.66,74.81,74.66,74.77,45055.0,69.3011,69.4403,69.3011,69.4032,45055.0
2020-11-04 14:55:00,74.77,74.82,74.71,74.76,38170.0,69.4032,69.4496,69.3475,69.3939,38170.0
2020-11-04 15:00:00,74.78,74.84,74.57,74.57,39297.0,69.4125,69.4682,69.2176,69.2176,39297.0
2020-11-04 15:05:00,74.56,74.57,74.41,74.54,40494.0,69.2083,69.2176,69.069,69.1897,40494.0
2020-11-04 15:10:00,74.54,74.54,74.46,74.47,49577.0,69.1897,69.1897,69.1155,69.1247,49577.0
2020-11-04 15:15:00,74.47,74.49,74.4,74.41,35955.0,69.1247,69.1433,69.0598,69.069,35955.0
2020-11-04 15:20:00,74.4,74.44,74.38,74.42,45326.0,69.0598,69.0969,69.0412,69.0783,45326.0
2020-11-04 15:25:00,74.43,74.48,74.33,74.33,31520.0,69.0876,69.134,68.9948,68.9948,31520.0
2020-11-04 15:30:00,74.33,74.47,74.28,74.47,52857.0,68.9948,69.1247,68.9484,69.1247,52857.0
2020-11-04 15:35:00,74.46,74.5,74.39,74.47,52444.0,69.1155,69.1526,69.0505,69.1247,52444.0
2020-11-04 15:40:00,74.47,74.59,74.45,74.53,74740.0,69.1247,69.2361,69.1062,69.1804,74740.0
2020-11-04 15:45:00,74.52,74.72,74.48,74.64,70834.0,69.1712,69.3568,69.134,69.2825,70834.0
2020-11-04 15:50:00,74.61,74.81,74.6,74.79,70522.0,69.2547,69.4403,69.2454,69.4218,70522.0
2020-11-04 15:55:00,74.78,74.78,74.58,74.64,112564.0,69.4125,69.4125,69.2268,69.2825,112564.0
2020-11-05 09:30:00,75.44,75.91,75.43,75.87,123779.0,70.0251,70.4614,70.0158,70.4243,123779.0
2020-11-05 09:35:00,75.84,75.97,75.75,75.79,69482.0,70.3964,70.5171,70.3129,70.35,69482.0
2020-11-05 09:40:00,75.8,76.12,75.73,76.11,99567.0,70.3593,70.6563,70.2943,70.647,99567.0
2020-11-05 09:45:00,76.12,76.26,76.06,76.2,69156.0,70.6563,70.7863,70.6006,70.7306,69156.0
2020-11-05 09:50:00,76.21,76.35,76.18,76.33,21944.0,70.7398,70.8698,70.712,70.8512,21944.0
2020-11-05 09:55:00,76.32,76.35,76.15,76.17,30427.0,70.842,70.8698,70.6842,70.7027,30427.0
2020-11-05 10:00:00,76.17,76.38,76.15,76.34,34580.0,70.7027,70.8976,70.6842,70.8605,34580.0
2020-11-05 10:05:00,76.33,76.45,76.32,76.36,58747.0,70.8512,70.9626,70.842,70.8791,58747.0
2020-11-05 10:10:00,76.38,76.58,76.35,76.58,44429.0,70.8976,71.0833,70.8698,71.0833,44429.0
2020-11-05 10:15:00,76.59,76.8,76.57,76.78,45723.0,71.0926,71.2875,71.074,71.2689,45723.0
2020-11-05 10:20:00,76.78,76.89,76.72,76.74,46159.0,71.2689,71.371,71.2132,71.2318,46159.0
2020-11-05 10:25:00,76.76,76.77,76.62,76.75,54181.0,71.2504,71.2597,71.1204,71.2411,54181.0
2020-11-05 10:30:00,76.64,76.75,76.62,76.64,48080.0,71.139,71.2411,71.1204,71.139,48080.0
2020-11-05 10:35:00,76.62,76.75,76.56,76.62,55658.0,71.1204,71.2411,71.0647,71.1204,55658.0
2020-11-05 10:40:00,76.6,76.8,76.6,76.78,33362.0,71.1019,71.2875,71.1019,71.2689,33362.0
2020-11-05 10:45:00,76.79,76.96,76.79,76.93,42020.0,71.2782,71.436,71.2782,71.4082,42020.0
2020-11-05 10:50:00,76.9,76.95,76.86,76.9,42399.0,71.3803,71.4267,71.3432,71.3803,42399.0
2020-11-05 10:55:00,76.87,76.98,76.83,76.95,22570.0,71.3525,71.4546,71.3153,71.4267,22570.0
2020-11-05 11:00:00,76.97,76.97,76.86,76.87,18869.0,71.4453,71.4453,71.3432,71.3525,18869.0
2020-11-05 11:05:00,76.86,76.9,76.72,76.87,16179.0,71.3432,71.3803,71.2132,71.3525,16179.0
2020-11-05 11:10:00,76.86,76.89,76.75,76.85,29569.0,71.3432,71.371,71.2411,71.3339,29569.0
2020-11-05 11:15:00,76.85,76.93,76.85,76.87,23457.0,71.3339,71.4082,71.3339,71.3525,23457.0
2020-11-05 11:20:00,76.89,76.91,76.83,76.85,22114.0,71.371,71.3896,71.3153,71.3339,22114.0
2020-11-05 11:25:00,76.84,76.87,76.74,76.75,22360.0,71.3246,71.3525,71.2318,71.2411,22360.0
2020-11-05 11:30:00,76.75,76.78,76.65,76.67,64428.0,71.2411,71.2689,71.1483,71.1668,64428.0
2020-11-05 11:35:00,76.67,76.67,76.57,76.59,17752.0,71.1668,71.1668,71.074,71.0926,17752.0
2020-11-05 11:40:00,76.58,76.76,76.58,76.74,17174.0,71.0833,71.2504,71.0833,71.2318,17174.0
2020-11-05 11:45:00,76.74,76.83,76.74,76.82,14612.0,71.2318,71.3153,71.2318,71.3061,14612.0
2020-11-05 11:50:00,76.84,76.88,76.8,76.83,20911.0,71.3246,71.3618,71.2875,71.3153,20911.0
2020-11-05 11:55:00,76.85,76.88,76.81,76.85,19169.0,71.3339,71.3618,71.2968,71.3339,19169.0
2020-11-05 12:00:00,76.86,76.89,76.78,76.83,33208.0,71.3432,71.371,71.2689,71.3153,33208.0
2020-11-05 12:05:00,76.82,76.86,76.72,76.86,73170.0,71.3061,71.3432,71.2132,71.3432,73170.0
2020-11-05 12:10:00,76.86,76.89,76.77,76.79,21665.0,71.3432,71.371,71.2597,71.2782,21665.0
2020-11-05 12:15:00,76.79,76.8,76.63,76.64,31587.0,71.2782,71.2875,71.1297,71.139,31587.0
2020-11-05 12:20:00,76.65,76.67,76.47,76.49,59297.0,71.1483,71.1668,70.9812,70.9997,59297.0
2020-11-05 12:25:00,76.49,76.54,76.47,76.48,80014.0,70.9997,71.0462,70.9812,70.9905,80014.0
2020-11-05 12:30:00,76.5,76.54,76.48,76.49,69028.0,71.009,71.0462,70.9905,70.9997,69028.0
2020-11-05 12:35:00,76.48,76.68,76.48,76.66,24259.0,70.9905,71.1761,70.9905,71.1575,24259.0
2020-11-05 12:40:00,76.66,76.7,76.62,76.69,22466.0,71.1575,71.1947,71.1204,71.1854,22466.0
2020-11-05 12:45:00,76.72,76.78,76.71,76.75,18227.0,71.2132,71.2689,71.204,71.2411,18227.0
2020-11-05 12:50:00,76.75,76.82,76.75,76.77,16732.0,71.2411,71.3061,71.2411,71.2597,16732.0
2020-11-05 12:55:00,76.78,76.85,76.77,76.85,19796.0,71.2689,71.3339,71.2597,71.3339,19796.0
2020-11-05 13:00:00,76.85,76.96,76.84,76.95,45784.0,71.3339,71.436,71.3246,71.4267,45784.0
2020-11-05 13:05:00,76.96,76.96,76.92,76.94,6448.0,71.436,71.436,71.3989,71.4175,6448.0
2020-11-05 13:10:00,76.95,76.99,76.87,76.87,8998.0,71.4267,71.4639,71.3525,71.3525,8998.0
2020-11-05 13:15:00,76.87,76.96,76.84,76.94,11167.0,71.3525,71.436,71.3246,71.4175,11167.0
2020-11-05 13:20:00,76.94,76.94,76.88,76.92,34454.0,71.4175,71.4175,71.3618,71.3989,34454.0
2020-11-05 13:25:00,76.94,76.96,76.92,76.94,19467.0,71.4175,71.436,71.3989,71.4175,19467.0
2020-11-05 13:30:00,76.96,77.0,76.93,76.97,17225.0,71.436,71.4731,71.4082,71.4453,17225.0
2020-11-05 13:35:00,76.97,77.01,76.95,76.97,18007.0,71.4453,71.4824,71.4267,71.4453,18007.0
2020-11-05 13:40:00,76.96,77.06,76.94,77.05,14199.0,71.436,71.5288,71.4175,71.5196,14199.0
2020-11-05 13:45:00,77.06,77.07,76.95,76.96,22956.0,71.5288,71.5381,71.4267,71.436,22956.0
2020-11-05 13:50:00,76.94,76.96,76.87,76.95,13301.0,71.4175,71.436,71.3525,71.4267,13301.0
2020-11-05 13:55:00,76.95,77.04,76.94,76.99,10071.0,71.4267,71.5103,71.4175,71.4639,10071.0
2020-11-05 14:00:00,77.0,77.1,77.0,77.07,31386.0,71.4731,71.566,71.4731,71.5381,31386.0
2020-11-05 14:05:00,77.09,77.09,76.95,77.02,20366.0,71.5567,71.5567,71.4267,71.4917,20366.0
2020-11-05 14:10:00,77.03,77.06,76.96,76.99,37998.0,71.501,71.5288,71.436,71.4639,37998.0
2020-11-05 14:15:00,76.99,77.06,76.97,77.01,40839.0,71.4639,71.5288,71.4453,71.4824,40839.0
2020-11-05 14:20:00,76.99,77.06,76.96,77.02,20298.0,71.4639,71.5288,71.436,71.4917,20298.0
2020-11-05 14:25:00,77.03,77.06,76.98,76.99,28413.0,71.501,71.5288,71.4546,71.4639,28413.0
2020-11-05 14:30:00,76.99,77.01,76.86,76.86,11560.0,71.4639,71.4824,71.3432,71.3432,11560.0
2020-11-05 14:35:00,76.86,76.86,76.74,76.78,33703.0,71.3432,71.3432,71.2318,71.2689,33703.0
2020-11-05 14:40:00,76.79,76.92,76.76,76.91,34974.0,71.2782,71.3989,71.2504,71.3896,34974.0
2020-11-05 14:45:00,76.91,76.98,76.87,76.93,52776.0,71.3896,71.4546,71.3525,71.4082,52776.0
2020-11-05 14:50:00,76.95,76.95,76.83,76.9,229987.0,71.4267,71.4267,71.3153,71.3803,229987.0
2020-11-05 14:55:00,76.93,77.03,76.83,77.01,28869.0,71.4082,71.501,71.3153,71.4824,28869.0
2020-11-05 15:00:00,77.0,77.15,76.97,77.13,30292.0,71.4731,71.6124,71.4453,71.5938,30292.0
2020-11-05 15:05:00,77.12,77.15,77.01,77.03,25247.0,71.5845,71.6124,71.4824,71.501,25247.0
2020-11-05 15:10:00,77.05,77.13,76.97,76.98,33690.0,71.5196,71.5938,71.4453,71.4546,33690.0
2020-11-05 15:15:00,76.98,77.01,76.95,76.97,26995.0,71.4546,71.4824,71.4267,71.4453,26995.0
2020-11-05 15:20:00,76.97,77.01,76.95,76.96,45076.0,71.4453,71.4824,71.4267,71.436,45076.0
2020-11-05 15:25:00,76.95,76.96,76.87,76.94,31281.0,71.4267,71.436,71.3525,71.4175,31281.0
2020-11-05 15:30:00,76.93,76.96,76.78,76.79,33446.0,71.4082,71.436,71.2689,71.2782,33446.0
2020-11-05 15:35:00,76.8,76.86,76.75,76.76,289452.0,71.2875,71.3432,71.2411,71.2504,289452.0
2020-11-05 15:40:00,76.77,76.85,76.77,76.77,74544.0,71.2597,71.3339,71.2597,71.2597,74544.0
2020-11-05 15:45:00,76.77,76.89,76.75,76.88,42875.0,71.2597,71.371,71.2411,71.3618,42875.0
2020-11-05 15:50:00,76.87,76.98,76.85,76.91,66064.0,71.3525,71.4546,71.3339,71.3896,66064.0
2020-11-05 15:55:00,76.91,76.91,76.81,76.84,163245.0,71.3896,71.3896,71.2968,71.3246,163245.0
2020-11-06 09:30:00,77.09,77.18,76.87,77.07,88493.0,71.5567,71.6402,71.3525,71.5381,88493.0
2020-11-06 09:35:00,77.0,77.04,76.82,76.85,29938.0,71.4731,71.5103,71.3061,71.3339,29938.0
2020-11-06 09:40:00,76.78,77.01,76.78,76.87,59695.0,71.2689,71.4824,71.2689,71.3525,59695.0
2020-11-06 09:45:00,76.88,76.96,76.77,76.78,66128.0,71.3618,71.436,71.2597,71.2689,66128.0
2020-11-06 09:50:00,76.79,76.82,76.68,76.71,52908.0,71.2782,71.3061,71.1761,71.204,52908.0
2020-11-06 09:55:00,76.7,76.75,76.53,76.66,23279.0,71.1947,71.2411,71.0369,71.1575,23279.0
2020-11-06 10:00:00,76.71,76.8,76.63,76.67,30988.0,71.204,71.2875,71.1297,71.1668,30988.0
2020-11-06 10:05:00,76.64,76.78,76.6,76.71,121936.0,71.139,71.2689,71.1019,71.204,121936.0
2020-11-06 10:10:00,76.72,76.82,76.67,76.82,18718.0,71.2132,71.3061,71.1668,71.3061,18718.0
2020-11-06 10:15:00,76.81,76.87,76.81,76.86,25893.0,71.2968,71.3525,71.2968,71.3432,25893.0
2020-11-06 10:20:00,76.85,76.91,76.81,76.91,31611.0,71.3339,71.3896,71.2968,71.3896,31611.0
2020-11-06 10:25:00,76.91,76.98,76.85,76.9,17615.0,71.3896,71.4546,71.3339,71.3803,17615.0
2020-11-06 10:30:00,76.89,77.03,76.85,76.89,267913.0,71.371,71.501,71.3339,71.371,267913.0
2020-11-06 10:35:00,76.89,76.98,76.84,76.84,54652.0,71.371,71.4546,71.3246,71.3246,54652.0
2020-11-06 10:40:00,76.84,76.92,76.82,76.89,33516.0,71.3246,71.3989,71.3061,71.371,33516.0
2020-11-06 10:45:00,76.89,76.93,76.85,76.9,47422.0,71.371,71.4082,71.3339,71.3803,47422.0
2020-11-06 10:50:00,76.9,76.97,76.81,76.94,48288.0,71.3803,71.4453,71.2968,71.4175,48288.0
2020-11-06 10:55:00,76.93,76.99,76.46,76.61,78888.0,71.4082,71.4639,70.9719,71.1111,78888.0
2020-11-06 11:00:00,76.61,76.86,76.57,76.78,72355.0,71.1111,71.3432,71.074,71.2689,72355.0
2020-11-06 11:05:00,76.77,76.82,76.73,76.79,29244.0,71.2597,71.3061,71.2225,71.2782,29244.0
2020-11-06 11:10:00,76.78,76.79,76.56,76.61,28153.0,71.2689,71.2782,71.0647,71.1111,28153.0
2020-11-06 11:15:00,76.6,76.6,76.46,76.5,28897.0,71.1019,71.1019,70.9719,71.009,28897.0
2020-11-06 11:20:00,76.5,76.51,76.33,76.36,39788.0,71.009,71.0183,70.8512,70.8791,39788.0
2020-11-06 11:25:00,76.35,76.46,76.33,76.41,39931.0,70.8698,70.9719,70.8512,70.9255,39931.0
2020-11-06 11:30:00,76.4,76.45,76.34,76.38,33461.0,70.9162,70.9626,70.8605,70.8976,33461.0
2020-11-06 11:35:00,76.37,76.45,76.35,76.45,42636.0,70.8884,70.9626,70.8698,70.9626,42636.0
2020-11-06 11:40:00,76.45,76.47,76.37,76.38,29568.0,70.9626,70.9812,70.8884,70.8976,29568.0
2020-11-06 11:45:00,76.37,76.44,76.35,76.4,43417.0,70.8884,70.9533,70.8698,70.9162,43417.0
2020-11-06 11:50:00,76.41,76.48,76.35,76.36,66631.0,70.9255,70.9905,70.8698,70.8791,66631.0
2020-11-06 11:55:00,76.35,76.36,76.18,76.2,74998.0,70.8698,70.8791,70.712,70.7306,74998.0
2020-11-06 12:00:00,76.22,76.26,76.19,76.23,30489.0,70.7491,70.7863,70.7213,70.7584,30489.0
2020-11-06 12:05:00,76.23,76.25,76.19,76.22,54980.0,70.7584,70.777,70.7213,70.7491,54980.0
2020-11-06 12:10:00,76.21,76.29,76.2,76.24,44320.0,70.7398,70.8141,70.7306,70.7677,44320.0
2020-11-06 12:15:00,76.25,76.25,76.15,76.23,53990.0,70.777,70.777,70.6842,70.7584,53990.0
2020-11-06 12:20:00,76.23,76.34,76.22,76.33,29140.0,70.7584,70.8605,70.7491,70.8512,29140.0
2020-11-06 12:25:00,76.33,76.37,76.26,76.37,22859.0,70.8512,70.8884,70.7863,70.8884,22859.0
2020-11-06 12:30:00,76.37,76.39,76.3,76.32,36726.0,70.8884,70.9069,70.8234,70.842,36726.0
2020-11-06 12:35:00,76.31,76.35,76.22,76.26,69719.0,70.8327,70.8698,70.7491,70.7863,69719.0
2020-11-06 12:40:00,76.26,76.31,76.23,76.3,88218.0,70.7863,70.8327,70.7584,70.8234,88218.0
2020-11-06 12:45:00,76.29,76.34,76.28,76.33,71273.0,70.8141,70.8605,70.8048,70.8512,71273.0
2020-11-06 12:50:00,76.32,76.36,76.25,76.25,49033.0,70.842,70.8791,70.777,70.777,49033.0
2020-11-06 12:55:00,76.25,76.25,76.1,76.15,19863.0,70.777,70.777,70.6377,70.6842,19863.0
2020-11-06 13:00:00,76.16,76.24,76.14,76.2,21005.0,70.6934,70.7677,70.6749,70.7306,21005.0
2020-11-06 13:05:00,76.21,76.21,76.14,76.18,21419.0,70.7398,70.7398,70.6749,70.712,21419.0
2020-11-06 13:10:00,76.19,76.29,76.18,76.24,23011.0,70.7213,70.8141,70.712,70.7677,23011.0
2020-11-06 13:15:00,76.25,76.35,76.22,76.35,45772.0,70.777,70.8698,70.7491,70.8698,45772.0
2020-11-06 13:20:00,76.35,76.35,76.27,76.29,32395.0,70.8698,70.8698,70.7955,70.8141,32395.0
2020-11-06 13:25:00,76.29,76.38,76.29,76.36,26373.0,70.8141,70.8976,70.8141,70.8791,26373.0
2020-11-06 13:30:00,76.35,76.37,76.27,76.28,30709.0,70.8698,70.8884,70.7955,70.8048,30709.0
2020-11-06 13:35:00,76.29,76.37,76.29,76.35,30565.0,70.8141,70.8884,70.8141,70.8698,30565.0
2020-11-06 13:40:00,76.36,76.41,76.36,76.4,34043.0,70.8791,70.9255,70.8791,70.9162,34043.0
2020-11-06 13:45:00,76.4,76.47,76.39,76.46,23815.0,70.9162,70.9812,70.9069,70.9719,23815.0
2020-11-06 13:50:00,76.46,76.49,76.38,76.4,31369.0,70.9719,70.9997,70.8976,70.9162,31369.0
2020-11-06 13:55:00,76.41,76.41,76.36,76.4,26087.0,70.9255,70.9255,70.8791,70.9162,26087.0
2020-11-06 14:00:00,76.41,76.43,76.33,76.35,28330.0,70.9255,70.9441,70.8512,70.8698,28330.0
2020-11-06 14:05:00,76.36,76.38,76.33,76.33,24254.0,70.8791,70.8976,70.8512,70.8512,24254.0
2020-11-06 14:10:00,76.33,76.33,76.25,76.28,43333.0,70.8512,70.8512,70.777,70.8048,43333.0
2020-11-06 14:15:00,76.28,76.33,76.26,76.27,50384.0,70.8048,70.8512,70.7863,70.7955,50384.0
2020-11-06 14:20:00,76.27,76.31,76.26,76.29,32376.0,70.7955,70.8327,70.7863,70.8141,32376.0
2020-11-06 14:25:00,76.28,76.38,76.25,76.35,46156.0,70.8048,70.8976,70.777,70.8698,46156.0
2020-11-06 14:30:00,76.36,76.38,76.32,76.32,25867.0,70.8791,70.8976,70.842,70.842,25867.0
2020-11-06 14:35:00,76.32,76.33,76.23,76.23,34157.0,70.842,70.8512,70.7584,70.7584,34157.0
2020-11-06 14:40:00,76.24,76.24,76.15,76.16,34657.0,70.7677,70.7677,70.6842,70.6934,34657.0
2020-11-06 14:45:00,76.17,76.18,76.11,76.11,40375.0,70.7027,70.712,70.647,70.647,40375.0
2020-11-06 14:50:00,76.11,76.16,76.1,76.11,31855.0,70.647,70.6934,70.6377,70.647,31855.0
2020-11-06 14:55:00,76.11,76.13,76.07,76.12,38474.0,70.647,70.6656,70.6099,70.6563,38474.0
2020-11-06 15:00:00,76.12,76.12,76.01,76.09,35484.0,70.6563,70.6563,70.5542,70.6285,35484.0
2020-11-06 15:05:00,76.09,76.09,76.02,76.08,45067.0,70.6285,70.6285,70.5635,70.6192,45067.0
2020-11-06 15:10:00,76.07,76.12,76.03,76.12,63472.0,70.6099,70.6563,70.5728,70.6563,63472.0
2020-11-06 15:15:00,76.12,76.15,76.01,76.02,77368.0,70.6563,70.6842,70.5542,70.5635,77368.0
2020-11-06 15:20:00,76.02,76.06,75.99,76.0,53125.0,70.5635,70.6006,70.5356,70.5449,53125.0
2020-11-06 15:25:00,76.0,76.07,75.99,76.02,39448.0,70.5449,70.6099,70.5356,70.5635,39448.0
2020-11-06 15:30:00,76.02,76.13,75.99,76.12,51407.0,70.5635,70.6656,70.5356,70.6563,51407.0
2020-11-06 15:35:00,76.11,76.14,76.09,76.11,59979.0,70.647,70.6749,70.6285,70.647,59979.0
2020-11-06 15:40:00,76.11,76.17,76.07,76.15,28734.0,70.647,70.7027,70.6099,70.6842,28734.0
2020-11-06 15:45:00,76.17,76.28,76.17,76.28,40148.0,70.7027,70.8048,70.7027,70.8048,40148.0
2020-11-06 15:50:00,76.28,76.3,76.12,76.16,113189.0,70.8048,70.8234,70.6563,70.6934,113189.0
2020-11-06 15:55:00,76.15,76.15,76.01,76.1,155903.0,70.6842,70.6842,70.5542,70.6377,155903.0
2020-11-09 09:30:00,81.04,82.44,80.33,82.08,303535.0,75.2232,76.5227,74.5641,76.1885,303535.0
2020-11-09 09:35:00,82.04,82.46,81.98,82.12,203577.0,76.1514,76.5412,76.0957,76.2256,203577.0
2020-11-09 09:40:00,82.14,82.32,81.75,81.98,135314.0,76.2442,76.4113,75.8822,76.0957,135314.0
2020-11-09 09:45:00,81.98,82.36,81.85,82.14,110025.0,76.0957,76.4484,75.975,76.2442,110025.0
2020-11-09 09:50:00,82.17,82.31,81.76,81.87,117381.0,76.2721,76.402,75.8915,75.9936,117381.0
2020-11-09 09:55:00,81.84,81.84,81.0,81.02,102726.0,75.9657,75.9657,75.186,75.2046,102726.0
2020-11-09 10:00:00,81.02,81.52,80.92,81.5,86342.0,75.2046,75.6687,75.1118,75.6501,86342.0
2020-11-09 10:05:00,81.49,81.56,81.07,81.33,245005.0,75.6409,75.7058,75.251,75.4923,245005.0
2020-11-09 10:10:00,81.3,81.37,81.0,81.03,79984.0,75.4645,75.5295,75.186,75.2139,79984.0
2020-11-09 10:15:00,81.04,81.31,80.85,81.29,72698.0,75.2232,75.4738,75.0468,75.4552,72698.0
2020-11-09 10:20:00,81.26,81.26,80.84,80.91,31485.0,75.4274,75.4274,75.0375,75.1025,31485.0
2020-11-09 10:25:00,80.89,81.0,80.68,80.68,43821.0,75.0839,75.186,74.889,74.889,43821.0
2020-11-09 10:30:00,80.67,80.97,80.49,80.59,230298.0,74.8797,75.1582,74.7126,74.8055,230298.0
2020-11-09 10:35:00,80.6,80.77,80.54,80.72,270598.0,74.8147,74.9725,74.7591,74.9261,270598.0
2020-11-09 10:40:00,80.71,80.91,80.61,80.89,92199.0,74.9168,75.1025,74.824,75.0839,92199.0
2020-11-09 10:45:00,80.91,81.01,80.66,80.83,43660.0,75.1025,75.1953,74.8704,75.0282,43660.0
2020-11-09 10:50:00,80.82,81.06,80.8,81.05,28659.0,75.019,75.2417,75.0004,75.2324,28659.0
2020-11-09 10:55:00,81.04,81.13,80.83,81.09,71193.0,75.2232,75.3067,75.0282,75.2696,71193.0
2020-11-09 11:00:00,81.12,81.21,80.75,80.76,43355.0,75.2974,75.381,74.954,74.9633,43355.0
2020-11-09 11:05:00,80.76,80.89,80.64,80.88,60441.0,74.9633,75.0839,74.8519,75.0746,60441.0
2020-11-09 11:10:00,80.88,80.93,80.68,80.78,73065.0,75.0746,75.1211,74.889,74.9818,73065.0
2020-11-09 11:15:00,80.81,81.02,80.71,80.9,105326.0,75.0097,75.2046,74.9168,75.0932,105326.0
2020-11-09 11:20:00,80.86,81.04,80.82,81.01,38683.0,75.0561,75.2232,75.019,75.1953,38683.0
2020-11-09 11:25:00,81.01,81.05,80.74,80.93,51554.0,75.1953,75.2324,74.9447,75.1211,51554.0
2020-11-09 11:30:00,80.92,80.97,80.75,80.76,25510.0,75.1118,75.1582,74.954,74.9633,25510.0
2020-11-09 11:35:00,80.77,80.84,80.74,80.82,31463.0,74.9725,75.0375,74.9447,75.019,31463.0
2020-11-09 11:40:00,80.81,80.83,80.67,80.74,44626.0,75.0097,75.0282,74.8797,74.9447,44626.0
2020-11-09 11:45:00,80.74,80.75,80.55,80.55,29021.0,74.9447,74.954,74.7683,74.7683,29021.0
2020-11-09 11:50:00,80.55,80.57,80.4,80.51,54167.0,74.7683,74.7869,74.6291,74.7312,54167.0
2020-11-09 11:55:00,80.54,80.55,80.39,80.49,41620.0,74.7591,74.7683,74.6198,74.7126,41620.0
2020-11-09 12:00:00,80.5,80.61,80.41,80.51,47062.0,74.7219,74.824,74.6384,74.7312,47062.0
2020-11-09 12:05:00,80.45,80.64,80.42,80.58,54306.0,74.6755,74.8519,74.6477,74.7962,54306.0
2020-11-09 12:10:00,80.56,80.56,80.4,80.45,63002.0,74.7776,74.7776,74.6291,74.6755,63002.0
2020-11-09 12:15:00,80.45,80.49,80.38,80.39,38159.0,74.6755,74.7126,74.6105,74.6198,38159.0
2020-11-09 12:20:00,80.38,80.75,80.38,80.73,61334.0,74.6105,74.954,74.6105,74.9354,61334.0
2020-11-09 12:25:00,80.71,81.03,80.7,81.02,59066.0,74.9168,75.2139,74.9076,75.2046,59066.0
2020-11-09 12:30:00,81.01,81.07,80.95,81.06,72630.0,75.1953,75.251,75.1396,75.2417,72630.0
2020-11-09 12:35:00,81.05,81.19,80.99,81.18,73900.0,75.2324,75.3624,75.1768,75.3531,73900.0
2020-11-09 12:40:00,81.2,81.23,81.14,81.21,77495.0,75.3717,75.3995,75.316,75.381,77495.0
2020-11-09 12:45:00,81.22,81.27,81.14,81.24,70733.0,75.3902,75.4367,75.316,75.4088,70733.0
2020-11-09 12:50:00,81.24,81.39,81.22,81.29,93800.0,75.4088,75.548,75.3902,75.4552,93800.0
2020-11-09 12:55:00,81.28,81.38,81.23,81.32,103804.0,75.4459,75.5388,75.3995,75.4831,103804.0
2020-11-09 13:00:00,81.33,81.45,81.24,81.3,79156.0,75.4923,75.6037,75.4088,75.4645,79156.0
2020-11-09 13:05:00,81.31,81.56,81.31,81.53,63873.0,75.4738,75.7058,75.4738,75.678,63873.0
2020-11-09 13:10:00,81.53,81.66,81.51,81.57,69913.0,75.678,75.7987,75.6594,75.7151,69913.0
2020-11-09 13:15:00,81.57,81.57,81.4,81.46,55143.0,75.7151,75.7151,75.5573,75.613,55143.0
2020-11-09 13:20:00,81.45,81.46,81.39,81.44,62513.0,75.6037,75.613,75.548,75.5945,62513.0
2020-11-09 13:25:00,81.45,81.48,81.38,81.44,51413.0,75.6037,75.6316,75.5388,75.5945,51413.0
2020-11-09 13:30:00,81.46,81.53,81.4,81.51,54447.0,75.613,75.678,75.5573,75.6594,54447.0
2020-11-09 13:35:00,81.5,81.67,81.4,81.41,63041.0,75.6501,75.8079,75.5573,75.5666,63041.0
2020-11-09 13:40:00,81.39,81.39,81.27,81.31,38144.0,75.548,75.548,75.4367,75.4738,38144.0
2020-11-09 13:45:00,81.3,81.45,81.3,81.45,134894.0,75.4645,75.6037,75.4645,75.6037,134894.0
2020-11-09 13:50:00,81.44,81.58,81.34,81.43,46212.0,75.5945,75.7244,75.5016,75.5852,46212.0
2020-11-09 13:55:00,81.41,81.5,81.33,81.44,59938.0,75.5666,75.6501,75.4923,75.5945,59938.0
2020-11-09 14:00:00,81.43,81.47,81.28,81.32,48394.0,75.5852,75.6223,75.4459,75.4831,48394.0
2020-11-09 14:05:00,81.34,81.38,81.31,81.34,73541.0,75.5016,75.5388,75.4738,75.5016,73541.0
2020-11-09 14:10:00,81.33,81.33,81.2,81.29,64504.0,75.4923,75.4923,75.3717,75.4552,64504.0
2020-11-09 14:15:00,81.29,81.37,81.25,81.34,70615.0,75.4552,75.5295,75.4181,75.5016,70615.0
2020-11-09 14:20:00,81.33,81.33,81.16,81.22,71516.0,75.4923,75.4923,75.3345,75.3902,71516.0
2020-11-09 14:25:00,81.2,81.39,81.19,81.32,84612.0,75.3717,75.548,75.3624,75.4831,84612.0
2020-11-09 14:30:00,81.33,81.34,81.16,81.18,80210.0,75.4923,75.5016,75.3345,75.3531,80210.0
2020-11-09 14:35:00,81.16,81.34,81.16,81.3,97577.0,75.3345,75.5016,75.3345,75.4645,97577.0
2020-11-09 14:40:00,81.31,81.38,81.28,81.34,117291.0,75.4738,75.5388,75.4459,75.5016,117291.0
2020-11-09 14:45:00,81.32,81.35,81.28,81.34,94307.0,75.4831,75.5109,75.4459,75.5016,94307.0
2020-11-09 14:50:00,81.34,81.38,81.27,81.35,121371.0,75.5016,75.5388,75.4367,75.5109,121371.0
2020-11-09 14:55:00,81.36,81.39,81.26,81.28,71408.0,75.5202,75.548,75.4274,75.4459,71408.0
2020-11-09 15:00:00,81.28,81.43,81.24,81.42,89198.0,75.4459,75.5852,75.4088,75.5759,89198.0
2020-11-09 15:05:00,81.42,81.42,81.33,81.35,82017.0,75.5759,75.5759,75.4923,75.5109,82017.0
2020-11-09 15:10:00,81.36,81.41,81.27,81.29,59371.0,75.5202,75.5666,75.4367,75.4552,59371.0
2020-11-09 15:15:00,81.29,81.41,81.24,81.25,196500.0,75.4552,75.5666,75.4088,75.4181,196500.0
2020-11-09 15:20:00,81.24,81.24,81.08,81.1,46104.0,75.4088,75.4088,75.2603,75.2789,46104.0
2020-11-09 15:25:00,81.09,81.11,80.81,80.81,141610.0,75.2696,75.2881,75.0097,75.0097,141610.0
2020-11-09 15:30:00,80.84,81.05,80.83,80.9,101083.0,75.0375,75.2324,75.0282,75.0932,101083.0
2020-11-09 15:35:00,80.9,80.93,80.79,80.87,80800.0,75.0932,75.1211,74.9911,75.0654,80800.0
2020-11-09 15:40:00,80.86,80.87,80.63,80.7,47823.0,75.0561,75.0654,74.8426,74.9076,47823.0
2020-11-09 15:45:00,80.7,80.7,80.45,80.46,59316.0,74.9076,74.9076,74.6755,74.6848,59316.0
2020-11-09 15:50:00,80.45,80.45,80.06,80.08,287883.0,74.6755,74.6755,74.3135,74.3321,287883.0
2020-11-09 15:55:00,80.06,80.06,79.68,79.81,133643.0,74.3135,74.3135,73.9608,74.0814,133643.0
2020-11-10 09:30:00,80.5,80.7,80.21,80.38,142942.0,74.7219,74.9076,74.4527,74.6105,142942.0
2020-11-10 09:35:00,80.33,80.7,80.22,80.47,127192.0,74.5641,74.9076,74.462,74.6941,127192.0
2020-11-10 09:40:00,80.48,80.52,80.18,80.4,152170.0,74.7034,74.7405,74.4249,74.6291,152170.0
2020-11-10 09:45:00,80.37,80.73,80.35,80.69,30998.0,74.6013,74.9354,74.5827,74.8983,30998.0
2020-11-10 09:50:00,80.69,80.98,80.67,80.83,61193.0,74.8983,75.1675,74.8797,75.0282,61193.0
2020-11-10 09:55:00,80.82,81.27,80.82,81.21,66611.0,75.019,75.4367,75.019,75.381,66611.0
2020-11-10 10:00:00,81.17,81.2,80.95,81.19,66956.0,75.3438,75.3717,75.1396,75.3624,66956.0
2020-11-10 10:05:00,81.17,81.2,81.03,81.18,24927.0,75.3438,75.3717,75.2139,75.3531,24927.0
2020-11-10 10:10:00,81.23,81.32,81.12,81.13,23549.0,75.3995,75.4831,75.2974,75.3067,23549.0
2020-11-10 10:15:00,81.15,81.23,81.08,81.22,18511.0,75.3253,75.3995,75.2603,75.3902,18511.0
2020-11-10 10:20:00,81.18,81.21,80.87,80.98,162065.0,75.3531,75.381,75.0654,75.1675,162065.0
2020-11-10 10:25:00,81.01,81.13,80.96,81.13,26305.0,75.1953,75.3067,75.1489,75.3067,26305.0
2020-11-10 10:30:00,81.12,81.13,80.85,80.94,25538.0,75.2974,75.3067,75.0468,75.1303,25538.0
2020-11-10 10:35:00,80.91,80.93,80.62,80.65,42600.0,75.1025,75.1211,74.8333,74.8612,42600.0
2020-11-10 10:40:00,80.65,80.72,80.39,80.54,45134.0,74.8612,74.9261,74.6198,74.7591,45134.0
2020-11-10 10:45:00,80.54,80.66,80.53,80.59,96619.0,74.7591,74.8704,74.7498,74.8055,96619.0
2020-11-10 10:50:00,80.56,80.61,80.5,80.58,106901.0,74.7776,74.824,74.7219,74.7962,106901.0
2020-11-10 10:55:00,80.61,80.8,80.58,80.72,22349.0,74.824,75.0004,74.7962,74.9261,22349.0
2020-11-10 11:00:00,80.72,81.08,80.69,81.07,84734.0,74.9261,75.2603,74.8983,75.251,84734.0
2020-11-10 11:05:00,81.05,81.17,81.04,81.1,13011.0,75.2324,75.3438,75.2232,75.2789,13011.0
2020-11-10 11:10:00,81.09,81.28,81.08,81.23,30833.0,75.2696,75.4459,75.2603,75.3995,30833.0
2020-11-10 11:15:00,81.27,81.3,81.2,81.24,23028.0,75.4367,75.4645,75.3717,75.4088,23028.0
2020-11-10 11:20:00,81.26,81.28,81.14,81.21,21462.0,75.4274,75.4459,75.316,75.381,21462.0
2020-11-10 11:25:00,81.21,81.4,81.2,81.36,29357.0,75.381,75.5573,75.3717,75.5202,29357.0
2020-11-10 11:30:00,81.34,81.43,81.32,81.39,20008.0,75.5016,75.5852,75.4831,75.548,20008.0
2020-11-10 11:35:00,81.38,81.4,81.26,81.3,57217.0,75.5388,75.5573,75.4274,75.4645,57217.0
2020-11-10 11:40:00,81.25,81.42,81.23,81.34,40499.0,75.4181,75.5759,75.3995,75.5016,40499.0
2020-11-10 11:45:00,81.33,81.39,81.3,81.33,22091.0,75.4923,75.548,75.4645,75.4923,22091.0
2020-11-10 11:50:00,81.33,81.36,81.27,81.34,43503.0,75.4923,75.5202,75.4367,75.5016,43503.0
2020-11-10 11:55:00,81.36,81.41,81.32,81.33,22219.0,75.5202,75.5666,75.4831,75.4923,22219.0
2020-11-10 12:00:00,81.31,81.58,81.31,81.54,42329.0,75.4738,75.7244,75.4738,75.6873,42329.0
2020-11-10 12:05:00,81.55,81.62,81.54,81.55,27031.0,75.6966,75.7615,75.6873,75.6966,27031.0
2020-11-10 12:10:00,81.54,81.64,81.53,81.62,49143.0,75.6873,75.7801,75.678,75.7615,49143.0
2020-11-10 12:15:00,81.64,81.69,81.59,81.64,95580.0,75.7801,75.8265,75.7337,75.7801,95580.0
2020-11-10 12:20:00,81.64,81.74,81.63,81.64,71696.0,75.7801,75.8729,75.7708,75.7801,71696.0
2020-11-10 12:25:00,81.64,81.66,81.53,81.57,48437.0,75.7801,75.7987,75.678,75.7151,48437.0
2020-11-10 12:30:00,81.56,81.64,81.51,81.56,65860.0,75.7058,75.7801,75.6594,75.7058,65860.0
2020-11-10 12:35:00,81.54,81.55,81.44,81.48,66765.0,75.6873,75.6966,75.5945,75.6316,66765.0
2020-11-10 12:40:00,81.49,81.64,81.46,81.59,61412.0,75.6409,75.7801,75.613,75.7337,61412.0
2020-11-10 12:45:00,81.61,81.74,81.61,81.72,62288.0,75.7522,75.8729,75.7522,75.8544,62288.0
2020-11-10 12:50:00,81.72,81.8,81.68,81.72,59458.0,75.8544,75.9286,75.8172,75.8544,59458.0
2020-11-10 12:55:00,81.73,81.74,81.65,81.65,58677.0,75.8636,75.8729,75.7894,75.7894,58677.0
2020-11-10 13:00:00,81.64,81.73,81.63,81.65,58002.0,75.7801,75.8636,75.7708,75.7894,58002.0
2020-11-10 13:05:00,81.65,81.66,81.53,81.6,57981.0,75.7894,75.7987,75.678,75.743,57981.0
2020-11-10 13:10:00,81.61,81.63,81.55,81.58,54382.0,75.7522,75.7708,75.6966,75.7244,54382.0
2020-11-10 13:15:00,81.58,81.65,81.55,81.59,76745.0,75.7244,75.7894,75.6966,75.7337,76745.0
2020-11-10 13:20:00,81.6,81.64,81.45,81.46,83640.0,75.743,75.7801,75.6037,75.613,83640.0
2020-11-10 13:25:00,81.46,81.51,81.42,81.45,107244.0,75.613,75.6594,75.5759,75.6037,107244.0
2020-11-10 13:30:00,81.44,81.44,81.32,81.34,63880.0,75.5945,75.5945,75.4831,75.5016,63880.0
2020-11-10 13:35:00,81.34,81.58,81.34,81.55,93757.0,75.5016,75.7244,75.5016,75.6966,93757.0
2020-11-10 13:40:00,81.56,81.58,81.48,81.58,370826.0,75.7058,75.7244,75.6316,75.7244,370826.0
2020-11-10 13:45:00,81.57,81.6,81.52,81.53,53523.0,75.7151,75.743,75.6687,75.678,53523.0
2020-11-10 13:50:00,81.54,81.62,81.52,81.62,83862.0,75.6873,75.7615,75.6687,75.7615,83862.0
2020-11-10 13:55:00,81.61,81.83,81.6,81.8,110439.0,75.7522,75.9565,75.743,75.9286,110439.0
2020-11-10 14:00:00,81.79,81.89,81.76,81.84,187591.0,75.9193,76.0122,75.8915,75.9657,187591.0
2020-11-10 14:05:00,81.84,81.89,81.8,81.87,75910.0,75.9657,76.0122,75.9286,75.9936,75910.0
2020-11-10 14:10:00,81.9,81.9,81.67,81.78,94226.0,76.0214,76.0214,75.8079,75.91,94226.0
2020-11-10 14:15:00,81.77,81.81,81.7,81.79,89172.0,75.9008,75.9379,75.8358,75.9193,89172.0
2020-11-10 14:20:00,81.79,81.95,81.77,81.95,121612.0,75.9193,76.0678,75.9008,76.0678,121612.0
2020-11-10 14:25:00,81.96,82.0,81.7,81.8,99554.0,76.0771,76.1143,75.8358,75.9286,99554.0
2020-11-10 14:30:00,81.79,81.98,81.78,81.92,77949.0,75.9193,76.0957,75.91,76.04,77949.0
2020-11-10 14:35:00,81.91,82.03,81.8,81.97,180841.0,76.0307,76.1421,75.9286,76.0864,180841.0
2020-11-10 14:40:00,81.95,82.07,81.87,82.01,133801.0,76.0678,76.1792,75.9936,76.1235,133801.0
2020-11-10 14:45:00,82.01,82.06,81.96,82.01,113761.0,76.1235,76.17,76.0771,76.1235,113761.0
2020-11-10 14:50:00,82.01,82.15,81.97,82.1,137982.0,76.1235,76.2535,76.0864,76.2071,137982.0
2020-11-10 14:55:00,82.1,82.2,82.1,82.15,108050.0,76.2071,76.2999,76.2071,76.2535,108050.0
2020-11-10 15:00:00,82.16,82.22,82.14,82.16,97265.0,76.2628,76.3185,76.2442,76.2628,97265.0
2020-11-10 15:05:00,82.18,82.2,82.09,82.12,93802.0,76.2813,76.2999,76.1978,76.2256,93802.0
2020-11-10 15:10:00,82.12,82.19,82.05,82.09,89467.0,76.2256,76.2906,76.1607,76.1978,89467.0
2020-11-10 15:15:00,82.09,82.22,82.06,82.22,114896.0,76.1978,76.3185,76.17,76.3185,114896.0
2020-11-10 15:20:00,82.21,82.28,82.19,82.2,191300.0,76.3092,76.3742,76.2906,76.2999,191300.0
2020-11-10 15:25:00,82.2,82.21,82.13,82.14,135220.0,76.2999,76.3092,76.2349,76.2442,135220.0
2020-11-10 15:30:00,82.14,82.16,82.03,82.06,106413.0,76.2442,76.2628,76.1421,76.17,106413.0
2020-11-10 15:35:00,82.06,82.1,81.83,81.85,94104.0,76.17,76.2071,75.9565,75.975,94104.0
2020-11-10 15:40:00,81.84,81.96,81.78,81.84,95026.0,75.9657,76.0771,75.91,75.9657,95026.0
2020-11-10 15:45:00,81.84,81.91,81.78,81.81,113584.0,75.9657,76.0307,75.91,75.9379,113584.0
2020-11-10 15:50:00,81.8,81.87,81.7,81.77,116474.0,75.9286,75.9936,75.8358,75.9008,116474.0
2020-11-10 15:55:00,81.78,81.88,81.66,81.88,194954.0,75.91,76.0029,75.7987,76.0029,194954.0
2020-11-11 09:30:00,82.29,82.29,81.93,81.93,84139.0,76.3834,76.3834,76.0493,76.0493,84139.0
2020-11-11 09:35:00,81.92,81.94,81.71,81.73,47187.0,76.04,76.0586,75.8451,75.8636,47187.0
2020-11-11 09:40:00,81.73,81.75,81.38,81.39,38422.0,75.8636,75.8822,75.5388,75.548,38422.0
2020-11-11 09:45:00,81.39,81.44,81.28,81.34,37072.0,75.548,75.5945,75.4459,75.5016,37072.0
2020-11-11 09:50:00,81.33,81.45,81.27,81.27,22034.0,75.4923,75.6037,75.4367,75.4367,22034.0
2020-11-11 09:55:00,81.28,81.29,80.83,80.87,55043.0,75.4459,75.4552,75.0282,75.0654,55043.0
2020-11-11 10:00:00,80.89,80.92,80.78,80.86,58176.0,75.0839,75.1118,74.9818,75.0561,58176.0
2020-11-11 10:05:00,80.88,80.93,80.8,80.86,24785.0,75.0746,75.1211,75.0004,75.0561,24785.0
2020-11-11 10:10:00,80.84,80.93,80.69,80.87,23409.0,75.0375,75.1211,74.8983,75.0654,23409.0
2020-11-11 10:15:00,80.88,80.92,80.72,80.74,19829.0,75.0746,75.1118,74.9261,74.9447,19829.0
2020-11-11 10:20:00,80.74,80.82,80.6,80.62,15702.0,74.9447,75.019,74.8147,74.8333,15702.0
2020-11-11 10:25:00,80.64,80.84,80.64,80.82,24160.0,74.8519,75.0375,74.8519,75.019,24160.0
2020-11-11 10:30:00,80.86,80.96,80.83,80.95,23781.0,75.0561,75.1489,75.0282,75.1396,23781.0
2020-11-11 10:35:00,80.97,80.99,80.84,80.94,14597.0,75.1582,75.1768,75.0375,75.1303,14597.0
2020-11-11 10:40:00,80.95,81.0,80.87,80.88,18061.0,75.1396,75.186,75.0654,75.0746,18061.0
2020-11-11 10:45:00,80.87,80.97,80.78,80.93,30561.0,75.0654,75.1582,74.9818,75.1211,30561.0
2020-11-11 10:50:00,80.92,80.99,80.73,80.76,23389.0,75.1118,75.1768,74.9354,74.9633,23389.0
2020-11-11 10:55:00,80.8,80.9,80.73,80.9,23837.0,75.0004,75.0932,74.9354,75.0932,23837.0
2020-11-11 11:00:00,80.88,81.02,80.86,80.98,30242.0,75.0746,75.2046,75.0561,75.1675,30242.0
2020-11-11 11:05:00,80.97,80.97,80.88,80.91,10832.0,75.1582,75.1582,75.0746,75.1025,10832.0
2020-11-11 11:10:00,80.9,80.98,80.88,80.98,33141.0,75.0932,75.1675,75.0746,75.1675,33141.0
2020-11-11 11:15:00,80.96,81.07,80.96,81.07,17648.0,75.1489,75.251,75.1489,75.251,17648.0
2020-11-11 11:20:00,81.07,81.09,81.0,81.04,19275.0,75.251,75.2696,75.186,75.2232,19275.0
2020-11-11 11:25:00,81.03,81.14,81.03,81.14,11518.0,75.2139,75.316,75.2139,75.316,11518.0
2020-11-11 11:30:00,81.14,81.24,81.14,81.17,24201.0,75.316,75.4088,75.316,75.3438,24201.0
2020-11-11 11:35:00,81.16,81.2,81.14,81.19,23217.0,75.3345,75.3717,75.316,75.3624,23217.0
2020-11-11 11:40:00,81.18,81.38,81.18,81.38,22102.0,75.3531,75.5388,75.3531,75.5388,22102.0
2020-11-11 11:45:00,81.35,81.36,81.23,81.24,44733.0,75.5109,75.5202,75.3995,75.4088,44733.0
2020-11-11 11:50:00,81.25,81.25,81.2,81.22,27366.0,75.4181,75.4181,75.3717,75.3902,27366.0
2020-11-11 11:55:00,81.2,81.26,81.14,81.16,16646.0,75.3717,75.4274,75.316,75.3345,16646.0
2020-11-11 12:00:00,81.16,81.17,81.02,81.04,20449.0,75.3345,75.3438,75.2046,75.2232,20449.0
2020-11-11 12:05:00,81.05,81.17,81.03,81.12,22180.0,75.2324,75.3438,75.2139,75.2974,22180.0
2020-11-11 12:10:00,81.12,81.12,81.03,81.03,6667.0,75.2974,75.2974,75.2139,75.2139,6667.0
2020-11-11 12:15:00,81.03,81.12,81.02,81.1,77717.0,75.2139,75.2974,75.2046,75.2789,77717.0
2020-11-11 12:20:00,81.13,81.15,81.05,81.06,10886.0,75.3067,75.3253,75.2324,75.2417,10886.0
2020-11-11 12:25:00,81.03,81.1,81.02,81.06,37711.0,75.2139,75.2789,75.2046,75.2417,37711.0
2020-11-11 12:30:00,81.05,81.07,80.99,81.0,70733.0,75.2324,75.251,75.1768,75.186,70733.0
2020-11-11 12:35:00,81.0,81.02,80.96,80.98,33658.0,75.186,75.2046,75.1489,75.1675,33658.0
2020-11-11 12:40:00,80.98,81.06,80.96,81.06,35688.0,75.1675,75.2417,75.1489,75.2417,35688.0
2020-11-11 12:45:00,81.06,81.13,81.06,81.1,70864.0,75.2417,75.3067,75.2417,75.2789,70864.0
2020-11-11 12:50:00,81.1,81.17,81.09,81.16,43584.0,75.2789,75.3438,75.2696,75.3345,43584.0
2020-11-11 12:55:00,81.17,81.2,81.15,81.17,55715.0,75.3438,75.3717,75.3253,75.3438,55715.0
2020-11-11 13:00:00,81.16,81.2,81.15,81.15,52674.0,75.3345,75.3717,75.3253,75.3253,52674.0
2020-11-11 13:05:00,81.14,81.15,81.11,81.11,18631.0,75.316,75.3253,75.2881,75.2881,18631.0
2020-11-11 13:10:00,81.1,81.11,81.0,81.0,16946.0,75.2789,75.2881,75.186,75.186,16946.0
2020-11-11 13:15:00,81.01,81.08,80.99,81.08,15943.0,75.1953,75.2603,75.1768,75.2603,15943.0
2020-11-11 13:20:00,81.08,81.22,81.08,81.17,38323.0,75.2603,75.3902,75.2603,75.3438,38323.0
2020-11-11 13:25:00,81.16,81.16,81.07,81.12,41426.0,75.3345,75.3345,75.251,75.2974,41426.0
2020-11-11 13:30:00,81.13,81.13,81.03,81.06,292888.0,75.3067,75.3067,75.2139,75.2417,292888.0
2020-11-11 13:35:00,81.07,81.16,81.07,81.14,29790.0,75.251,75.3345,75.251,75.316,29790.0
2020-11-11 13:40:00,81.15,81.18,81.11,81.14,24462.0,75.3253,75.3531,75.2881,75.316,24462.0
2020-11-11 13:45:00,81.13,81.15,81.08,81.09,8310.0,75.3067,75.3253,75.2603,75.2696,8310.0
2020-11-11 13:50:00,81.1,81.16,81.08,81.14,12962.0,75.2789,75.3345,75.2603,75.316,12962.0
2020-11-11 13:55:00,81.15,81.15,81.01,81.02,58631.0,75.3253,75.3253,75.1953,75.2046,58631.0
2020-11-11 14:00:00,81.06,81.11,81.02,81.06,128730.0,75.2417,75.2881,75.2046,75.2417,128730.0
2020-11-11 14:05:00,81.05,81.1,81.04,81.07,30823.0,75.2324,75.2789,75.2232,75.251,30823.0
2020-11-11 14:10:00,81.06,81.09,81.04,81.05,13258.0,75.2417,75.2696,75.2232,75.2324,13258.0
2020-11-11 14:15:00,81.05,81.07,80.98,80.98,23995.0,75.2324,75.251,75.1675,75.1675,23995.0
2020-11-11 14:20:00,80.98,81.04,80.94,80.94,15489.0,75.1675,75.2232,75.1303,75.1303,15489.0
2020-11-11 14:25:00,80.95,80.97,80.83,80.85,19057.0,75.1396,75.1582,75.0282,75.0468,19057.0
2020-11-11 14:30:00,80.85,80.93,80.82,80.87,62430.0,75.0468,75.1211,75.019,75.0654,62430.0
2020-11-11 14:35:00,80.87,80.94,80.85,80.86,24046.0,75.0654,75.1303,75.0468,75.0561,24046.0
2020-11-11 14:40:00,80.86,80.88,80.77,80.87,23035.0,75.0561,75.0746,74.9725,75.0654,23035.0
2020-11-11 14:45:00,80.89,80.89,80.65,80.7,21115.0,75.0839,75.0839,74.8612,74.9076,21115.0
2020-11-11 14:50:00,80.69,80.76,80.68,80.72,25186.0,74.8983,74.9633,74.889,74.9261,25186.0
2020-11-11 14:55:00,80.71,80.89,80.69,80.88,19520.0,74.9168,75.0839,74.8983,75.0746,19520.0
2020-11-11 15:00:00,80.87,80.9,80.75,80.75,30165.0,75.0654,75.0932,74.954,74.954,30165.0
2020-11-11 15:05:00,80.75,80.82,80.7,80.81,43366.0,74.954,75.019,74.9076,75.0097,43366.0
2020-11-11 15:10:00,80.8,80.82,80.75,80.81,95052.0,75.0004,75.019,74.954,75.0097,95052.0
2020-11-11 15:15:00,80.81,80.82,80.76,80.76,31333.0,75.0097,75.019,74.9633,74.9633,31333.0
2020-11-11 15:20:00,80.75,80.77,80.66,80.74,49935.0,74.954,74.9725,74.8704,74.9447,49935.0
2020-11-11 15:25:00,80.75,80.79,80.66,80.68,51080.0,74.954,74.9911,74.8704,74.889,51080.0
2020-11-11 15:30:00,80.68,80.81,80.66,80.8,68116.0,74.889,75.0097,74.8704,75.0004,68116.0
2020-11-11 15:35:00,80.79,80.89,80.77,80.88,40565.0,74.9911,75.0839,74.9725,75.0746,40565.0
2020-11-11 15:40:00,80.88,81.01,80.86,80.99,44710.0,75.0746,75.1953,75.0561,75.1768,44710.0
2020-11-11 15:45:00,80.98,81.06,80.93,81.05,123035.0,75.1675,75.2417,75.1211,75.2324,123035.0
2020-11-11 15:50:00,81.07,81.19,81.06,81.16,78575.0,75.251,75.3624,75.2417,75.3345,78575.0
2020-11-11 15:55:00,81.17,81.35,81.15,81.34,132956.0,75.3438,75.5109,75.3253,75.5016,132956.0
2020-11-12 09:30:00,80.57,80.65,80.38,80.58,72632.0,74.7869,74.8612,74.6105,74.7962,72632.0
2020-11-12 09:35:00,80.59,80.7,80.48,80.54,65103.0,74.8055,74.9076,74.7034,74.7591,65103.0
2020-11-12 09:40:00,80.53,80.61,80.34,80.34,88381.0,74.7498,74.824,74.5734,74.5734,88381.0
2020-11-12 09:45:00,80.34,80.49,80.2,80.22,87958.0,74.5734,74.7126,74.4435,74.462,87958.0
2020-11-12 09:50:00,80.21,80.23,80.06,80.06,20189.0,74.4527,74.4713,74.3135,74.3135,20189.0
2020-11-12 09:55:00,80.05,80.05,79.85,80.01,47759.0,74.3042,74.3042,74.1186,74.2671,47759.0
2020-11-12 10:00:00,80.0,80.06,79.96,80.01,52048.0,74.2578,74.3135,74.2207,74.2671,52048.0
2020-11-12 10:05:00,80.05,80.3,80.05,80.3,31760.0,74.3042,74.5363,74.3042,74.5363,31760.0
2020-11-12 10:10:00,80.31,80.36,80.23,80.27,42008.0,74.5456,74.592,74.4713,74.5084,42008.0
2020-11-12 10:15:00,80.27,80.4,80.23,80.38,32355.0,74.5084,74.6291,74.4713,74.6105,32355.0
2020-11-12 10:20:00,80.39,80.4,80.16,80.17,19345.0,74.6198,74.6291,74.4063,74.4156,19345.0
2020-11-12 10:25:00,80.19,80.24,80.08,80.08,57671.0,74.4342,74.4806,74.3321,74.3321,57671.0
2020-11-12 10:30:00,80.09,80.16,80.08,80.11,25935.0,74.3414,74.4063,74.3321,74.3599,25935.0
2020-11-12 10:35:00,80.13,80.36,80.11,80.34,22296.0,74.3785,74.592,74.3599,74.5734,22296.0
2020-11-12 10:40:00,80.35,80.49,80.35,80.43,54652.0,74.5827,74.7126,74.5827,74.6569,54652.0
2020-11-12 10:45:00,80.43,80.47,80.35,80.37,19070.0,74.6569,74.6941,74.5827,74.6013,19070.0
2020-11-12 10:50:00,80.36,80.48,80.3,80.47,36815.0,74.592,74.7034,74.5363,74.6941,36815.0
2020-11-12 10:55:00,80.47,80.48,80.39,80.45,57728.0,74.6941,74.7034,74.6198,74.6755,57728.0
2020-11-12 11:00:00,80.42,80.42,80.23,80.36,72725.0,74.6477,74.6477,74.4713,74.592,72725.0
2020-11-12 11:05:00,80.33,80.52,80.33,80.47,56973.0,74.5641,74.7405,74.5641,74.6941,56973.0
2020-11-12 11:10:00,80.47,80.55,80.43,80.54,65946.0,74.6941,74.7683,74.6569,74.7591,65946.0
2020-11-12 11:15:00,80.56,80.56,80.46,80.54,99717.0,74.7776,74.7776,74.6848,74.7591,99717.0
2020-11-12 11:20:00,80.54,80.55,80.47,80.47,28614.0,74.7591,74.7683,74.6941,74.6941,28614.0
2020-11-12 11:25:00,80.48,80.52,80.42,80.48,61830.0,74.7034,74.7405,74.6477,74.7034,61830.0
2020-11-12 11:30:00,80.49,80.54,80.43,80.45,42496.0,74.7126,74.7591,74.6569,74.6755,42496.0
2020-11-12 11:35:00,80.45,80.47,80.37,80.39,35045.0,74.6755,74.6941,74.6013,74.6198,35045.0
2020-11-12 11:40:00,80.39,80.4,80.32,80.34,42095.0,74.6198,74.6291,74.5548,74.5734,42095.0
2020-11-12 11:45:00,80.34,80.45,80.3,80.34,34244.0,74.5734,74.6755,74.5363,74.5734,34244.0
2020-11-12 11:50:00,80.34,80.45,80.32,80.33,44136.0,74.5734,74.6755,74.5548,74.5641,44136.0
2020-11-12 11:55:00,80.34,80.35,80.14,80.23,49378.0,74.5734,74.5827,74.3878,74.4713,49378.0
2020-11-12 12:00:00,80.23,80.27,80.16,80.22,41199.0,74.4713,74.5084,74.4063,74.462,41199.0
2020-11-12 12:05:00,80.22,80.25,80.17,80.21,15271.0,74.462,74.4899,74.4156,74.4527,15271.0
2020-11-12 12:10:00,80.2,80.3,80.18,80.3,13027.0,74.4435,74.5363,74.4249,74.5363,13027.0
2020-11-12 12:15:00,80.27,80.29,80.23,80.26,9076.0,74.5084,74.527,74.4713,74.4991,9076.0
2020-11-12 12:20:00,80.27,80.38,80.26,80.35,48280.0,74.5084,74.6105,74.4991,74.5827,48280.0
2020-11-12 12:25:00,80.33,80.33,80.09,80.09,31084.0,74.5641,74.5641,74.3414,74.3414,31084.0
2020-11-12 12:30:00,80.13,80.14,79.9,79.96,22967.0,74.3785,74.3878,74.165,74.2207,22967.0
2020-11-12 12:35:00,79.96,80.02,79.91,79.91,19481.0,74.2207,74.2764,74.1743,74.1743,19481.0
2020-11-12 12:40:00,79.89,79.91,79.72,79.75,35122.0,74.1557,74.1743,73.9979,74.0258,35122.0
2020-11-12 12:45:00,79.75,79.77,79.58,79.58,38556.0,74.0258,74.0443,73.868,73.868,38556.0
2020-11-12 12:50:00,79.59,79.66,79.52,79.64,46083.0,73.8772,73.9422,73.8123,73.9237,46083.0
2020-11-12 12:55:00,79.63,79.63,79.53,79.59,73320.0,73.9144,73.9144,73.8215,73.8772,73320.0
2020-11-12 13:00:00,79.59,79.69,79.53,79.65,17504.0,73.8772,73.9701,73.8215,73.9329,17504.0
2020-11-12 13:05:00,79.64,79.66,79.41,79.51,44807.0,73.9237,73.9422,73.7102,73.803,44807.0
2020-11-12 13:10:00,79.51,79.53,79.24,79.43,64549.0,73.803,73.8215,73.5524,73.7287,64549.0
2020-11-12 13:15:00,79.42,79.42,78.93,79.14,49892.0,73.7194,73.7194,73.2646,73.4595,49892.0
2020-11-12 13:20:00,79.16,79.42,79.11,79.19,51789.0,73.4781,73.7194,73.4317,73.506,51789.0
2020-11-12 13:25:00,79.2,79.31,79.12,79.16,29951.0,73.5152,73.6173,73.441,73.4781,29951.0
2020-11-12 13:30:00,79.14,79.37,79.13,79.33,20190.0,73.4595,73.673,73.4503,73.6359,20190.0
2020-11-12 13:35:00,79.33,79.52,79.3,79.51,16568.0,73.6359,73.8123,73.6081,73.803,16568.0
2020-11-12 13:40:00,79.49,79.59,79.45,79.52,16003.0,73.7844,73.8772,73.7473,73.8123,16003.0
2020-11-12 13:45:00,79.53,79.53,79.39,79.45,16975.0,73.8215,73.8215,73.6916,73.7473,16975.0
2020-11-12 13:50:00,79.46,79.66,79.46,79.64,17764.0,73.7566,73.9422,73.7566,73.9237,17764.0
2020-11-12 13:55:00,79.63,79.73,79.59,79.71,19100.0,73.9144,74.0072,73.8772,73.9886,19100.0
2020-11-12 14:00:00,79.72,79.81,79.65,79.72,42158.0,73.9979,74.0814,73.9329,73.9979,42158.0
2020-11-12 14:05:00,79.73,79.75,79.58,79.58,30926.0,74.0072,74.0258,73.868,73.868,30926.0
2020-11-12 14:10:00,79.6,79.62,79.43,79.43,27623.0,73.8865,73.9051,73.7287,73.7287,27623.0
2020-11-12 14:15:00,79.45,79.49,79.37,79.37,16520.0,73.7473,73.7844,73.673,73.673,16520.0
2020-11-12 14:20:00,79.41,79.48,79.33,79.34,38234.0,73.7102,73.7751,73.6359,73.6452,38234.0
2020-11-12 14:25:00,79.35,79.44,79.33,79.34,12280.0,73.6545,73.738,73.6359,73.6452,12280.0
2020-11-12 14:30:00,79.34,79.55,79.28,79.38,26180.0,73.6452,73.8401,73.5895,73.6823,26180.0
2020-11-12 14:35:00,79.35,79.41,79.25,79.28,14267.0,73.6545,73.7102,73.5616,73.5895,14267.0
2020-11-12 14:40:00,79.25,79.28,79.12,79.14,17401.0,73.5616,73.5895,73.441,73.4595,17401.0
2020-11-12 14:45:00,79.14,79.22,79.11,79.19,48013.0,73.4595,73.5338,73.4317,73.506,48013.0
2020-11-12 14:50:00,79.2,79.27,79.12,79.19,79302.0,73.5152,73.5802,73.441,73.506,79302.0
2020-11-12 14:55:00,79.19,79.22,79.11,79.13,35988.0,73.506,73.5338,73.4317,73.4503,35988.0
2020-11-12 15:00:00,79.13,79.17,79.01,79.01,15527.0,73.4503,73.4874,73.3389,73.3389,15527.0
2020-11-12 15:05:00,79.01,79.02,78.84,78.9,118347.0,73.3389,73.3482,73.1811,73.2368,118347.0
2020-11-12 15:10:00,78.92,79.05,78.92,79.05,28549.0,73.2553,73.376,73.2553,73.376,28549.0
2020-11-12 15:15:00,79.04,79.29,79.02,79.26,29117.0,73.3667,73.5988,73.3482,73.5709,29117.0
2020-11-12 15:20:00,79.23,79.32,79.22,79.3,31730.0,73.5431,73.6266,73.5338,73.6081,31730.0
2020-11-12 15:25:00,79.31,79.34,79.21,79.25,26479.0,73.6173,73.6452,73.5245,73.5616,26479.0
2020-11-12 15:30:00,79.24,79.25,79.11,79.14,34393.0,73.5524,73.5616,73.4317,73.4595,34393.0
2020-11-12 15:35:00,79.14,79.27,79.06,79.26,34463.0,73.4595,73.5802,73.3853,73.5709,34463.0
2020-11-12 15:40:00,79.29,79.3,79.19,79.26,53745.0,73.5988,73.6081,73.506,73.5709,53745.0
2020-11-12 15:45:00,79.26,79.29,79.12,79.28,35204.0,73.5709,73.5988,73.441,73.5895,35204.0
2020-11-12 15:50:00,79.29,79.51,79.29,79.49,55279.0,73.5988,73.803,73.5988,73.7844,55279.0
2020-11-12 15:55:00,79.5,79.65,79.46,79.6,163041.0,73.7937,73.9329,73.7566,73.8865,163041.0
2020-11-13 09:30:00,80.32,80.93,80.32,80.91,88515.0,74.5548,75.1211,74.5548,75.1025,88515.0
2020-11-13 09:35:00,80.89,80.96,80.69,80.92,26909.0,75.0839,75.1489,74.8983,75.1118,26909.0
2020-11-13 09:40:00,80.92,81.0,80.88,80.93,60951.0,75.1118,75.186,75.0746,75.1211,60951.0
2020-11-13 09:45:00,80.95,81.11,80.93,81.11,24467.0,75.1396,75.2881,75.1211,75.2881,24467.0
2020-11-13 09:50:00,81.11,81.23,81.01,81.07,26615.0,75.2881,75.3995,75.1953,75.251,26615.0
2020-11-13 09:55:00,81.09,81.13,81.04,81.11,28854.0,75.2696,75.3067,75.2232,75.2881,28854.0
2020-11-13 10:00:00,81.09,81.16,81.04,81.13,35074.0,75.2696,75.3345,75.2232,75.3067,35074.0
2020-11-13 10:05:00,81.14,81.35,81.13,81.33,29784.0,75.316,75.5109,75.3067,75.4923,29784.0
2020-11-13 10:10:00,81.32,81.41,81.19,81.2,30122.0,75.4831,75.5666,75.3624,75.3717,30122.0
2020-11-13 10:15:00,81.2,81.22,80.98,80.98,21395.0,75.3717,75.3902,75.1675,75.1675,21395.0
2020-11-13 10:20:00,81.0,81.04,80.94,80.97,36850.0,75.186,75.2232,75.1303,75.1582,36850.0
2020-11-13 10:25:00,81.0,81.17,80.94,81.17,23933.0,75.186,75.3438,75.1303,75.3438,23933.0
2020-11-13 10:30:00,81.18,81.23,81.1,81.2,18862.0,75.3531,75.3995,75.2789,75.3717,18862.0
2020-11-13 10:35:00,81.2,81.22,80.96,80.99,14317.0,75.3717,75.3902,75.1489,75.1768,14317.0
2020-11-13 10:40:00,80.99,81.13,80.96,81.1,22756.0,75.1768,75.3067,75.1489,75.2789,22756.0
2020-11-13 10:45:00,81.11,81.16,81.03,81.07,47726.0,75.2881,75.3345,75.2139,75.251,47726.0
2020-11-13 10:50:00,81.08,81.08,80.95,80.97,25332.0,75.2603,75.2603,75.1396,75.1582,25332.0
2020-11-13 10:55:00,80.94,80.96,80.76,80.81,15765.0,75.1303,75.1489,74.9633,75.0097,15765.0
2020-11-13 11:00:00,80.84,80.89,80.81,80.85,14890.0,75.0375,75.0839,75.0097,75.0468,14890.0
2020-11-13 11:05:00,80.85,80.92,80.8,80.89,14626.0,75.0468,75.1118,75.0004,75.0839,14626.0
2020-11-13 11:10:00,80.86,80.92,80.84,80.9,21797.0,75.0561,75.1118,75.0375,75.0932,21797.0
2020-11-13 11:15:00,80.9,81.01,80.84,81.01,18018.0,75.0932,75.1953,75.0375,75.1953,18018.0
2020-11-13 11:20:00,81.01,81.07,80.96,81.05,31286.0,75.1953,75.251,75.1489,75.2324,31286.0
2020-11-13 11:25:00,81.04,81.12,80.86,81.07,29789.0,75.2232,75.2974,75.0561,75.251,29789.0
2020-11-13 11:30:00,81.08,81.1,80.96,81.0,24298.0,75.2603,75.2789,75.1489,75.186,24298.0
2020-11-13 11:35:00,81.0,81.0,80.9,80.95,62114.0,75.186,75.186,75.0932,75.1396,62114.0
2020-11-13 11:40:00,80.97,81.04,80.95,81.01,29498.0,75.1582,75.2232,75.1396,75.1953,29498.0
2020-11-13 11:45:00,80.99,81.0,80.94,80.94,8287.0,75.1768,75.186,75.1303,75.1303,8287.0
2020-11-13 11:50:00,80.96,80.98,80.9,80.92,15952.0,75.1489,75.1675,75.0932,75.1118,15952.0
2020-11-13 11:55:00,80.91,80.97,80.88,80.89,18280.0,75.1025,75.1582,75.0746,75.0839,18280.0
2020-11-13 12:00:00,80.9,80.95,80.85,80.92,20220.0,75.0932,75.1396,75.0468,75.1118,20220.0
2020-11-13 12:05:00,80.92,80.94,80.89,80.92,13180.0,75.1118,75.1303,75.0839,75.1118,13180.0
2020-11-13 12:10:00,80.91,80.95,80.85,80.86,7713.0,75.1025,75.1396,75.0468,75.0561,7713.0
2020-11-13 12:15:00,80.87,80.87,80.78,80.78,11173.0,75.0654,75.0654,74.9818,74.9818,11173.0
2020-11-13 12:20:00,80.8,80.81,80.73,80.75,12998.0,75.0004,75.0097,74.9354,74.954,12998.0
2020-11-13 12:25:00,80.75,80.82,80.75,80.77,8436.0,74.954,75.019,74.954,74.9725,8436.0
2020-11-13 12:30:00,80.78,80.88,80.78,80.87,10687.0,74.9818,75.0746,74.9818,75.0654,10687.0
2020-11-13 12:35:00,80.89,80.9,80.83,80.9,59682.0,75.0839,75.0932,75.0282,75.0932,59682.0
2020-11-13 12:40:00,80.9,80.93,80.82,80.83,16075.0,75.0932,75.1211,75.019,75.0282,16075.0
2020-11-13 12:45:00,80.84,81.01,80.84,81.01,11837.0,75.0375,75.1953,75.0375,75.1953,11837.0
2020-11-13 12:50:00,81.0,81.08,81.0,81.07,140742.0,75.186,75.2603,75.186,75.251,140742.0
2020-11-13 12:55:00,81.07,81.08,80.98,81.02,73598.0,75.251,75.2603,75.1675,75.2046,73598.0
2020-11-13 13:00:00,81.03,81.03,80.88,80.9,39947.0,75.2139,75.2139,75.0746,75.0932,39947.0
2020-11-13 13:05:00,80.91,81.07,80.91,81.05,35596.0,75.1025,75.251,75.1025,75.2324,35596.0
2020-11-13 13:10:00,81.05,81.07,80.89,80.91,67549.0,75.2324,75.251,75.0839,75.1025,67549.0
2020-11-13 13:15:00,80.92,80.97,80.89,80.96,46239.0,75.1118,75.1582,75.0839,75.1489,46239.0
2020-11-13 13:20:00,80.96,80.98,80.83,80.91,119817.0,75.1489,75.1675,75.0282,75.1025,119817.0
2020-11-13 13:25:00,80.91,81.01,80.9,80.96,34993.0,75.1025,75.1953,75.0932,75.1489,34993.0
2020-11-13 13:30:00,80.95,80.96,80.8,80.84,28185.0,75.1396,75.1489,75.0004,75.0375,28185.0
2020-11-13 13:35:00,80.86,81.03,80.85,81.0,35782.0,75.0561,75.2139,75.0468,75.186,35782.0
2020-11-13 13:40:00,81.02,81.13,81.0,81.12,44709.0,75.2046,75.3067,75.186,75.2974,44709.0
2020-11-13 13:45:00,81.12,81.16,81.03,81.05,32801.0,75.2974,75.3345,75.2139,75.2324,32801.0
2020-11-13 13:50:00,81.06,81.14,81.05,81.07,28274.0,75.2417,75.316,75.2324,75.251,28274.0
2020-11-13 13:55:00,81.08,81.12,81.03,81.07,34845.0,75.2603,75.2974,75.2139,75.251,34845.0
2020-11-13 14:00:00,81.07,81.14,81.05,81.08,46580.0,75.251,75.316,75.2324,75.2603,46580.0
2020-11-13 14:05:00,81.08,81.2,81.08,81.16,39011.0,75.2603,75.3717,75.2603,75.3345,39011.0
2020-11-13 14:10:00,81.17,81.25,81.16,81.19,39698.0,75.3438,75.4181,75.3345,75.3624,39698.0
2020-11-13 14:15:00,81.19,81.29,81.11,81.29,35989.0,75.3624,75.4552,75.2881,75.4552,35989.0
2020-11-13 14:20:00,81.27,81.37,81.27,81.3,36604.0,75.4367,75.5295,75.4367,75.4645,36604.0
2020-11-13 14:25:00,81.31,81.44,81.29,81.44,46550.0,75.4738,75.5945,75.4552,75.5945,46550.0
2020-11-13 14:30:00,81.44,81.53,81.44,81.52,60262.0,75.5945,75.678,75.5945,75.6687,60262.0
2020-11-13 14:35:00,81.52,81.76,81.5,81.72,89233.0,75.6687,75.8915,75.6501,75.8544,89233.0
2020-11-13 14:40:00,81.71,81.78,81.69,81.78,77617.0,75.8451,75.91,75.8265,75.91,77617.0
2020-11-13 14:45:00,81.77,81.82,81.69,81.71,72688.0,75.9008,75.9472,75.8265,75.8451,72688.0
2020-11-13 14:50:00,81.72,81.84,81.69,81.82,77063.0,75.8544,75.9657,75.8265,75.9472,77063.0
2020-11-13 14:55:00,81.83,81.96,81.82,81.91,120415.0,75.9565,76.0771,75.9472,76.0307,120415.0
2020-11-13 15:00:00,81.9,81.94,81.84,81.85,88890.0,76.0214,76.0586,75.9657,75.975,88890.0
2020-11-13 15:05:00,81.85,81.93,81.84,81.9,122836.0,75.975,76.0493,75.9657,76.0214,122836.0
2020-11-13 15:10:00,81.9,81.91,81.82,81.88,104364.0,76.0214,76.0307,75.9472,76.0029,104364.0
2020-11-13 15:15:00,81.88,81.92,81.79,81.87,133440.0,76.0029,76.04,75.9193,75.9936,133440.0
2020-11-13 15:20:00,81.87,81.87,81.8,81.82,113724.0,75.9936,75.9936,75.9286,75.9472,113724.0
2020-11-13 15:25:00,81.83,81.83,81.76,81.77,88433.0,75.9565,75.9565,75.8915,75.9008,88433.0
2020-11-13 15:30:00,81.78,81.89,81.76,81.85,67489.0,75.91,76.0122,75.8915,75.975,67489.0
2020-11-13 15:35:00,81.84,81.92,81.84,81.88,65579.0,75.9657,76.04,75.9657,76.0029,65579.0
2020-11-13 15:40:00,81.89,82.06,81.88,82.06,98204.0,76.0122,76.17,76.0029,76.17,98204.0
2020-11-13 15:45:00,82.06,82.1,81.97,81.97,138428.0,76.17,76.2071,76.0864,76.0864,138428.0
2020-11-13 15:50:00,81.97,81.99,81.75,81.77,113799.0,76.0864,76.105,75.8822,75.9008,113799.0
2020-11-13 15:55:00,81.77,81.8,81.69,81.73,174489.0,75.9008,75.9286,75.8265,75.8636,174489.0
2020-11-16 09:30:00,83.64,83.87,83.38,83.77,315646.0,77.6365,77.85,77.3952,77.7572,315646.0
2020-11-16 09:35:00,83.82,83.96,83.57,83.66,214286.0,77.8036,77.9336,77.5716,77.6551,214286.0
2020-11-16 09:40:00,83.58,83.59,83.22,83.22,128874.0,77.5808,77.5901,77.2467,77.2467,128874.0
2020-11-16 09:45:00,83.22,83.29,83.05,83.26,69067.0,77.2467,77.3117,77.0889,77.2838,69067.0
2020-11-16 09:50:00,83.24,83.43,83.02,83.09,39242.0,77.2653,77.4416,77.061,77.126,39242.0
2020-11-16 09:55:00,83.03,83.26,82.96,83.24,46691.0,77.0703,77.2838,77.0054,77.2653,46691.0
2020-11-16 10:00:00,83.24,83.5,83.21,83.5,34039.0,77.2653,77.5066,77.2374,77.5066,34039.0
2020-11-16 10:05:00,83.47,83.48,83.34,83.39,88622.0,77.4787,77.488,77.3581,77.4045,88622.0
2020-11-16 10:10:00,83.43,83.53,83.34,83.48,56454.0,77.4416,77.5344,77.3581,77.488,56454.0
2020-11-16 10:15:00,83.49,83.6,83.46,83.6,126974.0,77.4973,77.5994,77.4695,77.5994,126974.0
2020-11-16 10:20:00,83.59,83.81,83.57,83.75,67987.0,77.5901,77.7943,77.5716,77.7386,67987.0
2020-11-16 10:25:00,83.75,83.76,83.57,83.72,59428.0,77.7386,77.7479,77.5716,77.7108,59428.0
2020-11-16 10:30:00,83.73,83.92,83.69,83.92,72937.0,77.7201,77.8964,77.683,77.8964,72937.0
2020-11-16 10:35:00,83.92,84.02,83.77,84.02,93285.0,77.8964,77.9893,77.7572,77.9893,93285.0
2020-11-16 10:40:00,84.0,84.16,83.99,84.1,165507.0,77.9707,78.1192,77.9614,78.0635,165507.0
2020-11-16 10:45:00,84.1,84.15,83.91,83.98,39947.0,78.0635,78.1099,77.8872,77.9521,39947.0
2020-11-16 10:50:00,83.97,83.97,83.84,83.88,20427.0,77.9429,77.9429,77.8222,77.8593,20427.0
2020-11-16 10:55:00,83.9,84.06,83.83,83.98,37516.0,77.8779,78.0264,77.8129,77.9521,37516.0
2020-11-16 11:00:00,83.96,84.03,83.84,84.01,24748.0,77.9336,77.9985,77.8222,77.98,24748.0
2020-11-16 11:05:00,84.01,84.05,83.93,83.95,41313.0,77.98,78.0171,77.9057,77.9243,41313.0
2020-11-16 11:10:00,83.95,84.08,83.93,84.05,43976.0,77.9243,78.045,77.9057,78.0171,43976.0
2020-11-16 11:15:00,84.05,84.08,83.99,84.07,38088.0,78.0171,78.045,77.9614,78.0357,38088.0
2020-11-16 11:20:00,84.06,84.12,84.01,84.01,84078.0,78.0264,78.0821,77.98,77.98,84078.0
2020-11-16 11:25:00,84.01,84.11,83.98,84.01,18065.0,77.98,78.0728,77.9521,77.98,18065.0
2020-11-16 11:30:00,84.02,84.11,83.98,84.08,24408.0,77.9893,78.0728,77.9521,78.045,24408.0
2020-11-16 11:35:00,84.08,84.17,84.04,84.16,50425.0,78.045,78.1285,78.0078,78.1192,50425.0
2020-11-16 11:40:00,84.16,84.25,84.15,84.25,105752.0,78.1192,78.2028,78.1099,78.2028,105752.0
2020-11-16 11:45:00,84.24,84.3,84.22,84.25,61272.0,78.1935,78.2492,78.1749,78.2028,61272.0
2020-11-16 11:50:00,84.23,84.25,84.08,84.12,74644.0,78.1842,78.2028,78.045,78.0821,74644.0
2020-11-16 11:55:00,84.11,84.21,84.1,84.16,48611.0,78.0728,78.1656,78.0635,78.1192,48611.0
2020-11-16 12:00:00,84.2,84.21,84.1,84.14,21874.0,78.1563,78.1656,78.0635,78.1007,21874.0
2020-11-16 12:05:00,84.13,84.19,84.12,84.16,34759.0,78.0914,78.1471,78.0821,78.1192,34759.0
2020-11-16 12:10:00,84.16,84.17,84.02,84.09,43180.0,78.1192,78.1285,77.9893,78.0542,43180.0
2020-11-16 12:15:00,84.09,84.12,84.06,84.09,17279.0,78.0542,78.0821,78.0264,78.0542,17279.0
2020-11-16 12:20:00,84.08,84.12,83.96,83.97,188216.0,78.045,78.0821,77.9336,77.9429,188216.0
2020-11-16 12:25:00,83.97,83.98,83.89,83.9,46441.0,77.9429,77.9521,77.8686,77.8779,46441.0
2020-11-16 12:30:00,83.89,83.89,83.83,83.83,29976.0,77.8686,77.8686,77.8129,77.8129,29976.0
2020-11-16 12:35:00,83.82,83.86,83.8,83.84,119428.0,77.8036,77.8408,77.7851,77.8222,119428.0
2020-11-16 12:40:00,83.84,83.86,83.8,83.84,35420.0,77.8222,77.8408,77.7851,77.8222,35420.0
2020-11-16 12:45:00,83.84,83.88,83.79,83.88,26748.0,77.8222,77.8593,77.7758,77.8593,26748.0
2020-11-16 12:50:00,83.88,83.9,83.78,83.78,20701.0,77.8593,77.8779,77.7665,77.7665,20701.0
2020-11-16 12:55:00,83.79,83.88,83.73,83.83,42551.0,77.7758,77.8593,77.7201,77.8129,42551.0
2020-11-16 13:00:00,83.81,83.83,83.76,83.78,24062.0,77.7943,77.8129,77.7479,77.7665,24062.0
2020-11-16 13:05:00,83.79,83.84,83.77,83.8,80492.0,77.7758,77.8222,77.7572,77.7851,80492.0
2020-11-16 13:10:00,83.81,83.82,83.71,83.77,64121.0,77.7943,77.8036,77.7015,77.7572,64121.0
2020-11-16 13:15:00,83.76,83.81,83.73,83.79,63244.0,77.7479,77.7943,77.7201,77.7758,63244.0
2020-11-16 13:20:00,83.78,83.79,83.57,83.64,59733.0,77.7665,77.7758,77.5716,77.6365,59733.0
2020-11-16 13:25:00,83.63,83.63,83.42,83.43,50437.0,77.6273,77.6273,77.4323,77.4416,50437.0
2020-11-16 13:30:00,83.42,83.59,83.38,83.59,71670.0,77.4323,77.5901,77.3952,77.5901,71670.0
2020-11-16 13:35:00,83.59,83.63,83.46,83.47,16407.0,77.5901,77.6273,77.4695,77.4787,16407.0
2020-11-16 13:40:00,83.45,83.46,83.31,83.42,20126.0,77.4602,77.4695,77.3302,77.4323,20126.0
2020-11-16 13:45:00,83.44,83.5,83.34,83.35,22146.0,77.4509,77.5066,77.3581,77.3674,22146.0
2020-11-16 13:50:00,83.38,83.38,83.28,83.34,18519.0,77.3952,77.3952,77.3024,77.3581,18519.0
2020-11-16 13:55:00,83.34,83.44,83.34,83.4,10885.0,77.3581,77.4509,77.3581,77.4138,10885.0
2020-11-16 14:00:00,83.39,83.39,83.26,83.31,24822.0,77.4045,77.4045,77.2838,77.3302,24822.0
2020-11-16 14:05:00,83.32,83.43,83.3,83.43,23400.0,77.3395,77.4416,77.3209,77.4416,23400.0
2020-11-16 14:10:00,83.41,83.46,83.37,83.41,16120.0,77.4231,77.4695,77.3859,77.4231,16120.0
2020-11-16 14:15:00,83.41,83.48,83.39,83.48,35685.0,77.4231,77.488,77.4045,77.488,35685.0
2020-11-16 14:20:00,83.48,83.54,83.44,83.52,42120.0,77.488,77.5437,77.4509,77.5252,42120.0
2020-11-16 14:25:00,83.53,83.63,83.48,83.62,89242.0,77.5344,77.6273,77.488,77.618,89242.0
2020-11-16 14:30:00,83.62,83.76,83.59,83.69,41227.0,77.618,77.7479,77.5901,77.683,41227.0
2020-11-16 14:35:00,83.68,83.71,83.63,83.69,30193.0,77.6737,77.7015,77.6273,77.683,30193.0
2020-11-16 14:40:00,83.69,83.78,83.65,83.75,61861.0,77.683,77.7665,77.6458,77.7386,61861.0
2020-11-16 14:45:00,83.75,83.77,83.61,83.62,36995.0,77.7386,77.7572,77.6087,77.618,36995.0
2020-11-16 14:50:00,83.66,83.73,83.63,83.73,43562.0,77.6551,77.7201,77.6273,77.7201,43562.0
2020-11-16 14:55:00,83.72,83.78,83.68,83.76,92716.0,77.7108,77.7665,77.6737,77.7479,92716.0
2020-11-16 15:00:00,83.78,83.78,83.59,83.63,69509.0,77.7665,77.7665,77.5901,77.6273,69509.0
2020-11-16 15:05:00,83.63,83.67,83.57,83.66,60225.0,77.6273,77.6644,77.5716,77.6551,60225.0
2020-11-16 15:10:00,83.66,83.74,83.65,83.67,36851.0,77.6551,77.7294,77.6458,77.6644,36851.0
2020-11-16 15:15:00,83.68,83.72,83.64,83.71,60414.0,77.6737,77.7108,77.6365,77.7015,60414.0
2020-11-16 15:20:00,83.72,83.9,83.7,83.9,51708.0,77.7108,77.8779,77.6922,77.8779,51708.0
2020-11-16 15:25:00,83.9,83.91,83.74,83.84,54932.0,77.8779,77.8872,77.7294,77.8222,54932.0
2020-11-16 15:30:00,83.86,83.96,83.85,83.93,87039.0,77.8408,77.9336,77.8315,77.9057,87039.0
2020-11-16 15:35:00,83.94,83.97,83.86,83.88,45958.0,77.915,77.9429,77.8408,77.8593,45958.0
2020-11-16 15:40:00,83.89,84.09,83.89,84.08,87529.0,77.8686,78.0542,77.8686,78.045,87529.0
2020-11-16 15:45:00,84.07,84.09,84.02,84.07,53847.0,78.0357,78.0542,77.9893,78.0357,53847.0
2020-11-16 15:50:00,84.07,84.08,83.99,84.03,68117.0,78.0357,78.045,77.9614,77.9985,68117.0
2020-11-16 15:55:00,84.03,84.18,84.0,84.18,318208.0,77.9985,78.1378,77.9707,78.1378,318208.0
2020-11-17 09:30:00,83.61,83.95,83.32,83.4,173683.0,77.6087,77.9243,77.3395,77.4138,173683.0
2020-11-17 09:35:00,83.41,83.42,83.12,83.3,41693.0,77.4231,77.4323,77.1539,77.3209,41693.0
2020-11-17 09:40:00,83.27,83.27,82.93,83.01,48570.0,77.2931,77.2931,76.9775,77.0518,48570.0
2020-11-17 09:45:00,82.97,83.18,82.89,83.17,95533.0,77.0146,77.2096,76.9404,77.2003,95533.0
2020-11-17 09:50:00,83.17,83.19,82.78,82.82,54949.0,77.2003,77.2188,76.8383,76.8754,54949.0
2020-11-17 09:55:00,82.83,82.91,82.59,82.59,33755.0,76.8847,76.9589,76.6619,76.6619,33755.0
2020-11-17 10:00:00,82.62,82.78,82.56,82.69,32651.0,76.6898,76.8383,76.6341,76.7547,32651.0
2020-11-17 10:05:00,82.62,82.73,82.6,82.72,40421.0,76.6898,76.7919,76.6712,76.7826,40421.0
2020-11-17 10:10:00,82.7,82.9,82.66,82.86,135505.0,76.764,76.9497,76.7269,76.9125,135505.0
2020-11-17 10:15:00,82.85,82.89,82.7,82.78,90086.0,76.9032,76.9404,76.764,76.8383,90086.0
2020-11-17 10:20:00,82.78,82.91,82.71,82.89,122314.0,76.8383,76.9589,76.7733,76.9404,122314.0
2020-11-17 10:25:00,82.89,82.92,82.81,82.82,24366.0,76.9404,76.9682,76.8661,76.8754,24366.0
2020-11-17 10:30:00,82.85,83.07,82.78,83.06,64572.0,76.9032,77.1075,76.8383,77.0982,64572.0
2020-11-17 10:35:00,83.07,83.09,83.0,83.01,65528.0,77.1075,77.126,77.0425,77.0518,65528.0
2020-11-17 10:40:00,83.05,83.07,82.98,83.05,22634.0,77.0889,77.1075,77.0239,77.0889,22634.0
2020-11-17 10:45:00,83.08,83.1,82.95,82.99,89166.0,77.1167,77.1353,76.9961,77.0332,89166.0
2020-11-17 10:50:00,83.0,83.22,82.99,83.22,37431.0,77.0425,77.2467,77.0332,77.2467,37431.0
2020-11-17 10:55:00,83.23,83.23,83.13,83.13,47886.0,77.256,77.256,77.1631,77.1631,47886.0
2020-11-17 11:00:00,83.14,83.15,83.06,83.13,63003.0,77.1724,77.1817,77.0982,77.1631,63003.0
2020-11-17 11:05:00,83.13,83.32,83.12,83.32,112981.0,77.1631,77.3395,77.1539,77.3395,112981.0
2020-11-17 11:10:00,83.31,83.46,83.27,83.41,125281.0,77.3302,77.4695,77.2931,77.4231,125281.0
2020-11-17 11:15:00,83.45,83.56,83.39,83.55,54421.0,77.4602,77.5623,77.4045,77.553,54421.0
2020-11-17 11:20:00,83.54,83.65,83.5,83.65,51781.0,77.5437,77.6458,77.5066,77.6458,51781.0
2020-11-17 11:25:00,83.65,83.68,83.5,83.65,25608.0,77.6458,77.6737,77.5066,77.6458,25608.0
2020-11-17 11:30:00,83.67,83.71,83.55,83.59,113332.0,77.6644,77.7015,77.553,77.5901,113332.0
2020-11-17 11:35:00,83.6,83.74,83.58,83.74,29458.0,77.5994,77.7294,77.5808,77.7294,29458.0
2020-11-17 11:40:00,83.73,83.84,83.71,83.82,63870.0,77.7201,77.8222,77.7015,77.8036,63870.0
2020-11-17 11:45:00,83.82,83.83,83.73,83.74,44156.0,77.8036,77.8129,77.7201,77.7294,44156.0
2020-11-17 11:50:00,83.73,83.76,83.68,83.73,29281.0,77.7201,77.7479,77.6737,77.7201,29281.0
2020-11-17 11:55:00,83.72,83.75,83.68,83.73,58261.0,77.7108,77.7386,77.6737,77.7201,58261.0
2020-11-17 12:00:00,83.73,83.75,83.65,83.67,50528.0,77.7201,77.7386,77.6458,77.6644,50528.0
2020-11-17 12:05:00,83.67,83.77,83.67,83.74,45246.0,77.6644,77.7572,77.6644,77.7294,45246.0
2020-11-17 12:10:00,83.74,83.9,83.69,83.9,68927.0,77.7294,77.8779,77.683,77.8779,68927.0
2020-11-17 12:15:00,83.9,83.92,83.82,83.83,54892.0,77.8779,77.8964,77.8036,77.8129,54892.0
2020-11-17 12:20:00,83.82,83.9,83.79,83.9,39384.0,77.8036,77.8779,77.7758,77.8779,39384.0
2020-11-17 12:25:00,83.9,83.99,83.83,83.98,39244.0,77.8779,77.9614,77.8129,77.9521,39244.0
2020-11-17 12:30:00,83.97,84.04,83.96,83.99,51300.0,77.9429,78.0078,77.9336,77.9614,51300.0
2020-11-17 12:35:00,83.99,84.23,83.98,84.16,59147.0,77.9614,78.1842,77.9521,78.1192,59147.0
2020-11-17 12:40:00,84.19,84.27,84.18,84.21,39630.0,78.1471,78.2213,78.1378,78.1656,39630.0
2020-11-17 12:45:00,84.21,84.23,84.16,84.22,21455.0,78.1656,78.1842,78.1192,78.1749,21455.0
2020-11-17 12:50:00,84.22,84.26,84.2,84.26,31404.0,78.1749,78.212,78.1563,78.212,31404.0
2020-11-17 12:55:00,84.27,84.29,84.19,84.28,97779.0,78.2213,78.2399,78.1471,78.2306,97779.0
2020-11-17 13:00:00,84.27,84.28,84.19,84.23,40462.0,78.2213,78.2306,78.1471,78.1842,40462.0
2020-11-17 13:05:00,84.23,84.25,84.15,84.17,26316.0,78.1842,78.2028,78.1099,78.1285,26316.0
2020-11-17 13:10:00,84.17,84.22,84.15,84.15,30092.0,78.1285,78.1749,78.1099,78.1099,30092.0
2020-11-17 13:15:00,84.16,84.29,84.14,84.28,52539.0,78.1192,78.2399,78.1007,78.2306,52539.0
2020-11-17 13:20:00,84.27,84.31,84.23,84.27,55613.0,78.2213,78.2585,78.1842,78.2213,55613.0
2020-11-17 13:25:00,84.24,84.38,84.23,84.38,17224.0,78.1935,78.3234,78.1842,78.3234,17224.0
2020-11-17 13:30:00,84.3,84.35,84.27,84.29,15483.0,78.2492,78.2956,78.2213,78.2399,15483.0
2020-11-17 13:35:00,84.3,84.4,84.29,84.4,149493.0,78.2492,78.342,78.2399,78.342,149493.0
2020-11-17 13:40:00,84.4,84.44,84.35,84.35,31138.0,78.342,78.3791,78.2956,78.2956,31138.0
2020-11-17 13:45:00,84.36,84.4,84.31,84.31,32552.0,78.3049,78.342,78.2585,78.2585,32552.0
2020-11-17 13:50:00,84.3,84.33,84.23,84.26,21919.0,78.2492,78.277,78.1842,78.212,21919.0
2020-11-17 13:55:00,84.27,84.39,84.25,84.39,57538.0,78.2213,78.3327,78.2028,78.3327,57538.0
2020-11-17 14:00:00,84.39,84.5,84.37,84.44,63363.0,78.3327,78.4348,78.3141,78.3791,63363.0
2020-11-17 14:05:00,84.43,84.63,84.43,84.63,129533.0,78.3698,78.5555,78.3698,78.5555,129533.0
2020-11-17 14:10:00,84.62,84.75,84.62,84.73,58545.0,78.5462,78.6669,78.5462,78.6483,58545.0
2020-11-17 14:15:00,84.75,84.87,84.74,84.85,51634.0,78.6669,78.7783,78.6576,78.7597,51634.0
2020-11-17 14:20:00,84.84,84.89,84.7,84.7,65116.0,78.7504,78.7968,78.6205,78.6205,65116.0
2020-11-17 14:25:00,84.71,84.72,84.64,84.71,69050.0,78.6297,78.639,78.5648,78.6297,69050.0
2020-11-17 14:30:00,84.71,84.74,84.64,84.68,37370.0,78.6297,78.6576,78.5648,78.6019,37370.0
2020-11-17 14:35:00,84.68,84.75,84.68,84.73,54260.0,78.6019,78.6669,78.6019,78.6483,54260.0
2020-11-17 14:40:00,84.73,84.8,84.67,84.79,65591.0,78.6483,78.7133,78.5926,78.704,65591.0
2020-11-17 14:45:00,84.79,84.8,84.72,84.79,47318.0,78.704,78.7133,78.639,78.704,47318.0
2020-11-17 14:50:00,84.78,84.8,84.72,84.79,52868.0,78.6947,78.7133,78.639,78.704,52868.0
2020-11-17 14:55:00,84.79,84.87,84.73,84.76,89936.0,78.704,78.7783,78.6483,78.6762,89936.0
2020-11-17 15:00:00,84.77,84.77,84.57,84.62,34368.0,78.6854,78.6854,78.4998,78.5462,34368.0
2020-11-17 15:05:00,84.61,84.64,84.46,84.46,42869.0,78.5369,78.5648,78.3977,78.3977,42869.0
2020-11-17 15:10:00,84.47,84.52,84.39,84.4,33629.0,78.407,78.4534,78.3327,78.342,33629.0
2020-11-17 15:15:00,84.41,84.47,84.39,84.44,47004.0,78.3513,78.407,78.3327,78.3791,47004.0
2020-11-17 15:20:00,84.43,84.46,84.26,84.37,95849.0,78.3698,78.3977,78.212,78.3141,95849.0
2020-11-17 15:25:00,84.38,84.41,84.33,84.41,24661.0,78.3234,78.3513,78.277,78.3513,24661.0
2020-11-17 15:30:00,84.42,84.47,84.39,84.44,58873.0,78.3606,78.407,78.3327,78.3791,58873.0
2020-11-17 15:35:00,84.44,84.59,84.41,84.54,64865.0,78.3791,78.5184,78.3513,78.4719,64865.0
2020-11-17 15:40:00,84.55,84.59,84.48,84.55,62589.0,78.4812,78.5184,78.4162,78.4812,62589.0
2020-11-17 15:45:00,84.56,84.59,84.52,84.54,39260.0,78.4905,78.5184,78.4534,78.4719,39260.0
2020-11-17 15:50:00,84.55,84.55,84.36,84.48,63981.0,78.4812,78.4812,78.3049,78.4162,63981.0
2020-11-17 15:55:00,84.48,84.68,84.43,84.66,291091.0,78.4162,78.6019,78.3698,78.5833,291091.0
2020-11-18 09:30:00,85.04,85.31,84.74,85.24,175084.0,78.9361,79.1867,78.6576,79.1217,175084.0
2020-11-18 09:35:00,85.22,85.22,84.97,84.98,48748.0,79.1031,79.1031,78.8711,78.8804,48748.0
2020-11-18 09:40:00,84.97,85.11,84.91,84.99,154876.0,78.8711,79.001,78.8154,78.8896,154876.0
2020-11-18 09:45:00,84.99,85.05,84.93,84.99,18632.0,78.8896,78.9453,78.8339,78.8896,18632.0
2020-11-18 09:50:00,84.95,85.0,84.8,84.81,14217.0,78.8525,78.8989,78.7133,78.7226,14217.0
2020-11-18 09:55:00,84.84,84.95,84.82,84.87,29950.0,78.7504,78.8525,78.7318,78.7783,29950.0
2020-11-18 10:00:00,84.88,85.06,84.88,85.05,19108.0,78.7875,78.9546,78.7875,78.9453,19108.0
2020-11-18 10:05:00,85.08,85.09,84.82,84.88,26878.0,78.9732,78.9825,78.7318,78.7875,26878.0
2020-11-18 10:10:00,84.9,84.95,84.82,84.92,19936.0,78.8061,78.8525,78.7318,78.8247,19936.0
2020-11-18 10:15:00,84.89,84.92,84.71,84.72,15427.0,78.7968,78.8247,78.6297,78.639,15427.0
2020-11-18 10:20:00,84.72,84.9,84.71,84.87,18378.0,78.639,78.8061,78.6297,78.7783,18378.0
2020-11-18 10:25:00,84.86,84.89,84.82,84.85,31890.0,78.769,78.7968,78.7318,78.7597,31890.0
2020-11-18 10:30:00,84.83,84.94,84.83,84.89,46184.0,78.7411,78.8432,78.7411,78.7968,46184.0
2020-11-18 10:35:00,84.85,84.92,84.78,84.86,85711.0,78.7597,78.8247,78.6947,78.769,85711.0
2020-11-18 10:40:00,84.86,84.96,84.85,84.95,34998.0,78.769,78.8618,78.7597,78.8525,34998.0
2020-11-18 10:45:00,84.95,84.99,84.93,84.98,24876.0,78.8525,78.8896,78.8339,78.8804,24876.0
2020-11-18 10:50:00,84.97,84.99,84.9,84.94,14837.0,78.8711,78.8896,78.8061,78.8432,14837.0
2020-11-18 10:55:00,84.89,84.92,84.81,84.85,29292.0,78.7968,78.8247,78.7226,78.7597,29292.0
2020-11-18 11:00:00,84.84,85.02,84.83,84.99,16576.0,78.7504,78.9175,78.7411,78.8896,16576.0
2020-11-18 11:05:00,85.03,85.05,84.96,85.04,23941.0,78.9268,78.9453,78.8618,78.9361,23941.0
2020-11-18 11:10:00,85.04,85.09,85.0,85.02,8847.0,78.9361,78.9825,78.8989,78.9175,8847.0
2020-11-18 11:15:00,85.01,85.02,84.93,85.01,13513.0,78.9082,78.9175,78.8339,78.9082,13513.0
2020-11-18 11:20:00,84.99,85.03,84.93,84.94,27792.0,78.8896,78.9268,78.8339,78.8432,27792.0
2020-11-18 11:25:00,84.98,85.16,84.96,85.15,90009.0,78.8804,79.0474,78.8618,79.0382,90009.0
2020-11-18 11:30:00,85.15,85.15,85.07,85.15,28686.0,79.0382,79.0382,78.9639,79.0382,28686.0
2020-11-18 11:35:00,85.15,85.23,85.15,85.22,62427.0,79.0382,79.1124,79.0382,79.1031,62427.0
2020-11-18 11:40:00,85.23,85.26,85.15,85.25,23772.0,79.1124,79.1403,79.0382,79.131,23772.0
2020-11-18 11:45:00,85.28,85.34,85.21,85.22,90151.0,79.1588,79.2145,79.0939,79.1031,90151.0
2020-11-18 11:50:00,85.19,85.23,85.13,85.21,52531.0,79.0753,79.1124,79.0196,79.0939,52531.0
2020-11-18 11:55:00,85.22,85.24,85.15,85.19,28227.0,79.1031,79.1217,79.0382,79.0753,28227.0
2020-11-18 12:00:00,85.19,85.24,85.16,85.17,47252.0,79.0753,79.1217,79.0474,79.0567,47252.0
2020-11-18 12:05:00,85.19,85.19,85.09,85.11,18288.0,79.0753,79.0753,78.9825,79.001,18288.0
2020-11-18 12:10:00,85.11,85.15,85.08,85.12,30699.0,79.001,79.0382,78.9732,79.0103,30699.0
2020-11-18 12:15:00,85.13,85.15,85.03,85.05,19402.0,79.0196,79.0382,78.9268,78.9453,19402.0
2020-11-18 12:20:00,85.06,85.12,85.06,85.09,21716.0,78.9546,79.0103,78.9546,78.9825,21716.0
2020-11-18 12:25:00,85.08,85.1,85.02,85.05,18931.0,78.9732,78.9917,78.9175,78.9453,18931.0
2020-11-18 12:30:00,85.05,85.06,84.97,84.98,25385.0,78.9453,78.9546,78.8711,78.8804,25385.0
2020-11-18 12:35:00,84.98,85.07,84.95,85.07,19107.0,78.8804,78.9639,78.8525,78.9639,19107.0
2020-11-18 12:40:00,85.06,85.2,85.05,85.19,20921.0,78.9546,79.0846,78.9453,79.0753,20921.0
2020-11-18 12:45:00,85.18,85.19,85.1,85.13,44168.0,79.066,79.0753,78.9917,79.0196,44168.0
2020-11-18 12:50:00,85.13,85.14,85.09,85.13,87221.0,79.0196,79.0289,78.9825,79.0196,87221.0
2020-11-18 12:55:00,85.13,85.15,85.08,85.09,19806.0,79.0196,79.0382,78.9732,78.9825,19806.0
2020-11-18 13:00:00,85.09,85.11,85.04,85.09,13504.0,78.9825,79.001,78.9361,78.9825,13504.0
2020-11-18 13:05:00,85.12,85.19,85.11,85.18,12969.0,79.0103,79.0753,79.001,79.066,12969.0
2020-11-18 13:10:00,85.2,85.23,85.17,85.19,14704.0,79.0846,79.1124,79.0567,79.0753,14704.0
2020-11-18 13:15:00,85.19,85.21,85.13,85.16,15718.0,79.0753,79.0939,79.0196,79.0474,15718.0
2020-11-18 13:20:00,85.15,85.2,85.12,85.17,21318.0,79.0382,79.0846,79.0103,79.0567,21318.0
2020-11-18 13:25:00,85.17,85.17,85.01,85.01,32005.0,79.0567,79.0567,78.9082,78.9082,32005.0
2020-11-18 13:30:00,85.01,85.04,84.98,84.98,17885.0,78.9082,78.9361,78.8804,78.8804,17885.0
2020-11-18 13:35:00,84.99,85.13,84.99,85.1,52906.0,78.8896,79.0196,78.8896,78.9917,52906.0
2020-11-18 13:40:00,85.07,85.07,84.88,84.9,31608.0,78.9639,78.9639,78.7875,78.8061,31608.0
2020-11-18 13:45:00,84.9,84.93,84.75,84.75,27774.0,78.8061,78.8339,78.6669,78.6669,27774.0
2020-11-18 13:50:00,84.75,84.75,84.66,84.68,15450.0,78.6669,78.6669,78.5833,78.6019,15450.0
2020-11-18 13:55:00,84.67,84.75,84.61,84.74,153469.0,78.5926,78.6669,78.5369,78.6576,153469.0
2020-11-18 14:00:00,84.75,84.98,84.74,84.93,284076.0,78.6669,78.8804,78.6576,78.8339,284076.0
2020-11-18 14:05:00,84.92,84.97,84.92,84.94,41825.0,78.8247,78.8711,78.8247,78.8432,41825.0
2020-11-18 14:10:00,84.92,84.96,84.78,84.78,20004.0,78.8247,78.8618,78.6947,78.6947,20004.0
2020-11-18 14:15:00,84.79,84.82,84.65,84.65,25007.0,78.704,78.7318,78.574,78.574,25007.0
2020-11-18 14:20:00,84.64,84.72,84.49,84.5,42297.0,78.5648,78.639,78.4255,78.4348,42297.0
2020-11-18 14:25:00,84.5,84.52,84.34,84.44,29265.0,78.4348,78.4534,78.2863,78.3791,29265.0
2020-11-18 14:30:00,84.45,84.58,84.39,84.58,47340.0,78.3884,78.5091,78.3327,78.5091,47340.0
2020-11-18 14:35:00,84.57,84.59,84.5,84.59,19692.0,78.4998,78.5184,78.4348,78.5184,19692.0
2020-11-18 14:40:00,84.59,84.7,84.56,84.68,47951.0,78.5184,78.6205,78.4905,78.6019,47951.0
2020-11-18 14:45:00,84.67,84.72,84.59,84.62,23283.0,78.5926,78.639,78.5184,78.5462,23283.0
2020-11-18 14:50:00,84.62,84.74,84.62,84.67,25359.0,78.5462,78.6576,78.5462,78.5926,25359.0
2020-11-18 14:55:00,84.68,84.75,84.61,84.61,28495.0,78.6019,78.6669,78.5369,78.5369,28495.0
2020-11-18 15:00:00,84.63,84.64,84.36,84.36,58878.0,78.5555,78.5648,78.3049,78.3049,58878.0
2020-11-18 15:05:00,84.35,84.52,84.3,84.48,42805.0,78.2956,78.4534,78.2492,78.4162,42805.0
2020-11-18 15:10:00,84.48,84.58,84.47,84.51,39865.0,78.4162,78.5091,78.407,78.4441,39865.0
2020-11-18 15:15:00,84.5,84.53,84.34,84.36,39514.0,78.4348,78.4627,78.2863,78.3049,39514.0
2020-11-18 15:20:00,84.36,84.37,84.28,84.31,30803.0,78.3049,78.3141,78.2306,78.2585,30803.0
2020-11-18 15:25:00,84.3,84.35,84.19,84.2,35387.0,78.2492,78.2956,78.1471,78.1563,35387.0
2020-11-18 15:30:00,84.19,84.25,84.08,84.23,61811.0,78.1471,78.2028,78.045,78.1842,61811.0
2020-11-18 15:35:00,84.19,84.2,83.97,83.99,50522.0,78.1471,78.1563,77.9429,77.9614,50522.0
2020-11-18 15:40:00,84.0,84.04,83.86,83.88,42045.0,77.9707,78.0078,77.8408,77.8593,42045.0
2020-11-18 15:45:00,83.87,83.99,83.77,83.82,111140.0,77.85,77.9614,77.7572,77.8036,111140.0
2020-11-18 15:50:00,83.82,83.88,83.57,83.59,53886.0,77.8036,77.8593,77.5716,77.5901,53886.0
2020-11-18 15:55:00,83.59,83.68,83.47,83.47,183429.0,77.5901,77.6737,77.4787,77.4787,183429.0
2020-11-19 09:30:00,83.28,83.39,82.87,83.06,102452.0,77.3024,77.4045,76.9218,77.0982,102452.0
2020-11-19 09:35:00,83.08,83.34,83.07,83.32,46160.0,77.1167,77.3581,77.1075,77.3395,46160.0
2020-11-19 09:40:00,83.32,83.47,83.31,83.41,49723.0,77.3395,77.4787,77.3302,77.4231,49723.0
2020-11-19 09:45:00,83.38,83.61,83.33,83.57,122943.0,77.3952,77.6087,77.3488,77.5716,122943.0
2020-11-19 09:50:00,83.58,83.73,83.51,83.73,28834.0,77.5808,77.7201,77.5159,77.7201,28834.0
2020-11-19 09:55:00,83.7,83.73,83.51,83.58,26780.0,77.6922,77.7201,77.5159,77.5808,26780.0
2020-11-19 10:00:00,83.58,83.69,83.47,83.49,24595.0,77.5808,77.683,77.4787,77.4973,24595.0
2020-11-19 10:05:00,83.51,83.57,83.42,83.5,42566.0,77.5159,77.5716,77.4323,77.5066,42566.0
2020-11-19 10:10:00,83.52,83.59,83.34,83.36,38509.0,77.5252,77.5901,77.3581,77.3766,38509.0
2020-11-19 10:15:00,83.36,83.44,83.31,83.31,14919.0,77.3766,77.4509,77.3302,77.3302,14919.0
2020-11-19 10:20:00,83.29,83.46,83.26,83.27,40558.0,77.3117,77.4695,77.2838,77.2931,40558.0
2020-11-19 10:25:00,83.25,83.25,83.0,83.07,26101.0,77.2745,77.2745,77.0425,77.1075,26101.0
2020-11-19 10:30:00,83.11,83.16,83.07,83.13,68740.0,77.1446,77.191,77.1075,77.1631,68740.0
2020-11-19 10:35:00,83.13,83.23,83.09,83.21,59367.0,77.1631,77.256,77.126,77.2374,59367.0
2020-11-19 10:40:00,83.21,83.38,83.2,83.35,12589.0,77.2374,77.3952,77.2281,77.3674,12589.0
2020-11-19 10:45:00,83.36,83.5,83.36,83.46,12717.0,77.3766,77.5066,77.3766,77.4695,12717.0
2020-11-19 10:50:00,83.46,83.48,83.3,83.36,32147.0,77.4695,77.488,77.3209,77.3766,32147.0
2020-11-19 10:55:00,83.38,83.4,83.15,83.15,6795.0,77.3952,77.4138,77.1817,77.1817,6795.0
2020-11-19 11:00:00,83.13,83.15,83.06,83.08,31026.0,77.1631,77.1817,77.0982,77.1167,31026.0
2020-11-19 11:05:00,83.07,83.15,83.05,83.07,13937.0,77.1075,77.1817,77.0889,77.1075,13937.0
2020-11-19 11:10:00,83.02,83.03,82.93,82.94,14049.0,77.061,77.0703,76.9775,76.9868,14049.0
2020-11-19 11:15:00,83.0,83.09,82.97,83.09,41169.0,77.0425,77.126,77.0146,77.126,41169.0
2020-11-19 11:20:00,83.06,83.25,83.05,83.25,35993.0,77.0982,77.2745,77.0889,77.2745,35993.0
2020-11-19 11:25:00,83.24,83.26,83.11,83.12,81468.0,77.2653,77.2838,77.1446,77.1539,81468.0
2020-11-19 11:30:00,83.11,83.18,82.95,82.97,42245.0,77.1446,77.2096,76.9961,77.0146,42245.0
2020-11-19 11:35:00,82.95,82.99,82.88,82.96,16631.0,76.9961,77.0332,76.9311,77.0054,16631.0
2020-11-19 11:40:00,82.95,83.07,82.95,83.06,13921.0,76.9961,77.1075,76.9961,77.0982,13921.0
2020-11-19 11:45:00,83.04,83.09,82.94,82.98,9807.0,77.0796,77.126,76.9868,77.0239,9807.0
2020-11-19 11:50:00,82.97,83.04,82.97,83.02,12813.0,77.0146,77.0796,77.0146,77.061,12813.0
2020-11-19 11:55:00,83.04,83.06,82.97,83.01,3078.0,77.0796,77.0982,77.0146,77.0518,3078.0
2020-11-19 12:00:00,83.03,83.08,82.99,82.99,5761.0,77.0703,77.1167,77.0332,77.0332,5761.0
2020-11-19 12:05:00,82.99,82.99,82.91,82.94,20390.0,77.0332,77.0332,76.9589,76.9868,20390.0
2020-11-19 12:10:00,82.92,82.98,82.9,82.91,15948.0,76.9682,77.0239,76.9497,76.9589,15948.0
2020-11-19 12:15:00,82.91,82.91,82.76,82.76,22297.0,76.9589,76.9589,76.8197,76.8197,22297.0
2020-11-19 12:20:00,82.81,82.85,82.74,82.79,19463.0,76.8661,76.9032,76.8011,76.8476,19463.0
2020-11-19 12:25:00,82.79,82.85,82.76,82.84,13043.0,76.8476,76.9032,76.8197,76.894,13043.0
2020-11-19 12:30:00,82.84,82.9,82.81,82.89,23574.0,76.894,76.9497,76.8661,76.9404,23574.0
2020-11-19 12:35:00,82.91,83.04,82.9,83.0,9727.0,76.9589,77.0796,76.9497,77.0425,9727.0
2020-11-19 12:40:00,82.99,83.0,82.8,82.84,9914.0,77.0332,77.0425,76.8568,76.894,9914.0
2020-11-19 12:45:00,82.85,82.88,82.77,82.87,21541.0,76.9032,76.9311,76.829,76.9218,21541.0
2020-11-19 12:50:00,82.85,82.85,82.77,82.81,6545.0,76.9032,76.9032,76.829,76.8661,6545.0
2020-11-19 12:55:00,82.8,82.96,82.77,82.95,27587.0,76.8568,77.0054,76.829,76.9961,27587.0
2020-11-19 13:00:00,82.96,83.14,82.96,83.1,85327.0,77.0054,77.1724,77.0054,77.1353,85327.0
2020-11-19 13:05:00,83.06,83.09,82.98,82.98,11068.0,77.0982,77.126,77.0239,77.0239,11068.0
2020-11-19 13:10:00,83.0,83.09,83.0,83.07,11116.0,77.0425,77.126,77.0425,77.1075,11116.0
2020-11-19 13:15:00,83.09,83.16,83.08,83.14,14946.0,77.126,77.191,77.1167,77.1724,14946.0
2020-11-19 13:20:00,83.15,83.23,83.13,83.22,223626.0,77.1817,77.256,77.1631,77.2467,223626.0
2020-11-19 13:25:00,83.24,83.36,83.2,83.2,29619.0,77.2653,77.3766,77.2281,77.2281,29619.0
2020-11-19 13:30:00,83.2,83.21,83.11,83.16,14965.0,77.2281,77.2374,77.1446,77.191,14965.0
2020-11-19 13:35:00,83.15,83.18,83.11,83.16,22262.0,77.1817,77.2096,77.1446,77.191,22262.0
2020-11-19 13:40:00,83.15,83.16,83.11,83.13,14479.0,77.1817,77.191,77.1446,77.1631,14479.0
2020-11-19 13:45:00,83.14,83.35,83.14,83.35,28552.0,77.1724,77.3674,77.1724,77.3674,28552.0
2020-11-19 13:50:00,83.35,83.39,83.3,83.32,54173.0,77.3674,77.4045,77.3209,77.3395,54173.0
2020-11-19 13:55:00,83.33,83.34,83.27,83.31,10338.0,77.3488,77.3581,77.2931,77.3302,10338.0
2020-11-19 14:00:00,83.3,83.34,83.27,83.34,28453.0,77.3209,77.3581,77.2931,77.3581,28453.0
2020-11-19 14:05:00,83.32,83.38,83.32,83.36,10659.0,77.3395,77.3952,77.3395,77.3766,10659.0
2020-11-19 14:10:00,83.37,83.4,83.35,83.36,15931.0,77.3859,77.4138,77.3674,77.3766,15931.0
2020-11-19 14:15:00,83.36,83.38,83.3,83.35,18511.0,77.3766,77.3952,77.3209,77.3674,18511.0
2020-11-19 14:20:00,83.39,83.4,83.34,83.37,19155.0,77.4045,77.4138,77.3581,77.3859,19155.0
2020-11-19 14:25:00,83.39,83.43,83.36,83.36,31417.0,77.4045,77.4416,77.3766,77.3766,31417.0
2020-11-19 14:30:00,83.37,83.47,83.36,83.46,26894.0,77.3859,77.4787,77.3766,77.4695,26894.0
2020-11-19 14:35:00,83.46,83.73,83.46,83.71,38900.0,77.4695,77.7201,77.4695,77.7015,38900.0
2020-11-19 14:40:00,83.71,83.88,83.68,83.85,68543.0,77.7015,77.8593,77.6737,77.8315,68543.0
2020-11-19 14:45:00,83.84,83.88,83.74,83.78,46450.0,77.8222,77.8593,77.7294,77.7665,46450.0
2020-11-19 14:50:00,83.76,83.77,83.62,83.62,18558.0,77.7479,77.7572,77.618,77.618,18558.0
2020-11-19 14:55:00,83.62,83.69,83.6,83.67,34150.0,77.618,77.683,77.5994,77.6644,34150.0
2020-11-19 15:00:00,83.67,83.69,83.6,83.62,28097.0,77.6644,77.683,77.5994,77.618,28097.0
2020-11-19 15:05:00,83.61,83.65,83.55,83.65,40313.0,77.6087,77.6458,77.553,77.6458,40313.0
2020-11-19 15:10:00,83.65,83.88,83.65,83.88,74202.0,77.6458,77.8593,77.6458,77.8593,74202.0
2020-11-19 15:15:00,83.88,83.9,83.76,83.79,81267.0,77.8593,77.8779,77.7479,77.7758,81267.0
2020-11-19 15:20:00,83.8,83.84,83.76,83.82,33917.0,77.7851,77.8222,77.7479,77.8036,33917.0
2020-11-19 15:25:00,83.82,83.83,83.65,83.7,27990.0,77.8036,77.8129,77.6458,77.6922,27990.0
2020-11-19 15:30:00,83.7,83.85,83.67,83.85,93391.0,77.6922,77.8315,77.6644,77.8315,93391.0
2020-11-19 15:35:00,83.84,83.97,83.84,83.94,164152.0,77.8222,77.9429,77.8222,77.915,164152.0
2020-11-19 15:40:00,83.93,84.08,83.9,84.02,57132.0,77.9057,78.045,77.8779,77.9893,57132.0
2020-11-19 15:45:00,84.03,84.07,83.9,83.91,64167.0,77.9985,78.0357,77.8779,77.8872,64167.0
2020-11-19 15:50:00,83.91,84.04,83.89,84.03,73441.0,77.8872,78.0078,77.8686,77.9985,73441.0
2020-11-19 15:55:00,84.04,84.06,83.94,83.95,77092.0,78.0078,78.0264,77.915,77.9243,77092.0
2020-11-20 09:30:00,83.58,83.75,83.45,83.54,84521.0,77.5808,77.7386,77.4602,77.5437,84521.0
2020-11-20 09:35:00,83.54,83.61,83.23,83.56,63271.0,77.5437,77.6087,77.256,77.5623,63271.0
2020-11-20 09:40:00,83.53,83.7,83.51,83.7,33506.0,77.5344,77.6922,77.5159,77.6922,33506.0
2020-11-20 09:45:00,83.67,83.73,83.61,83.68,46874.0,77.6644,77.7201,77.6087,77.6737,46874.0
2020-11-20 09:50:00,83.72,83.72,83.39,83.42,39737.0,77.7108,77.7108,77.4045,77.4323,39737.0
2020-11-20 09:55:00,83.43,83.52,83.3,83.52,18605.0,77.4416,77.5252,77.3209,77.5252,18605.0
2020-11-20 10:00:00,83.53,83.62,83.48,83.52,26747.0,77.5344,77.618,77.488,77.5252,26747.0
2020-11-20 10:05:00,83.51,83.62,83.49,83.61,18730.0,77.5159,77.618,77.4973,77.6087,18730.0
2020-11-20 10:10:00,83.6,83.61,83.47,83.49,62476.0,77.5994,77.6087,77.4787,77.4973,62476.0
2020-11-20 10:15:00,83.51,83.52,83.43,83.51,14237.0,77.5159,77.5252,77.4416,77.5159,14237.0
2020-11-20 10:20:00,83.44,83.64,83.44,83.62,22869.0,77.4509,77.6365,77.4509,77.618,22869.0
2020-11-20 10:25:00,83.6,83.61,83.48,83.51,16641.0,77.5994,77.6087,77.488,77.5159,16641.0
2020-11-20 10:30:00,83.51,83.55,83.33,83.41,18324.0,77.5159,77.553,77.3488,77.4231,18324.0
2020-11-20 10:35:00,83.4,83.56,83.39,83.56,144600.0,77.4138,77.5623,77.4045,77.5623,144600.0
2020-11-20 10:40:00,83.56,83.56,83.42,83.48,11219.0,77.5623,77.5623,77.4323,77.488,11219.0
2020-11-20 10:45:00,83.49,83.49,83.35,83.38,14129.0,77.4973,77.4973,77.3674,77.3952,14129.0
2020-11-20 10:50:00,83.38,83.48,83.37,83.42,17942.0,77.3952,77.488,77.3859,77.4323,17942.0
2020-11-20 10:55:00,83.4,83.46,83.35,83.44,22598.0,77.4138,77.4695,77.3674,77.4509,22598.0
2020-11-20 11:00:00,83.43,83.49,83.35,83.37,36773.0,77.4416,77.4973,77.3674,77.3859,36773.0
2020-11-20 11:05:00,83.38,83.47,83.38,83.43,11798.0,77.3952,77.4787,77.3952,77.4416,11798.0
2020-11-20 11:10:00,83.41,83.46,83.39,83.43,17240.0,77.4231,77.4695,77.4045,77.4416,17240.0
2020-11-20 11:15:00,83.42,83.54,83.42,83.47,8434.0,77.4323,77.5437,77.4323,77.4787,8434.0
2020-11-20 11:20:00,83.48,83.55,83.44,83.54,6475.0,77.488,77.553,77.4509,77.5437,6475.0
2020-11-20 11:25:00,83.52,83.63,83.52,83.59,11655.0,77.5252,77.6273,77.5252,77.5901,11655.0
2020-11-20 11:30:00,83.59,83.65,83.53,83.65,29364.0,77.5901,77.6458,77.5344,77.6458,29364.0
2020-11-20 11:35:00,83.65,83.72,83.62,83.7,22552.0,77.6458,77.7108,77.618,77.6922,22552.0
2020-11-20 11:40:00,83.71,83.79,83.66,83.75,15373.0,77.7015,77.7758,77.6551,77.7386,15373.0
2020-11-20 11:45:00,83.75,83.8,83.64,83.68,29435.0,77.7386,77.7851,77.6365,77.6737,29435.0
2020-11-20 11:50:00,83.68,83.81,83.67,83.79,20190.0,77.6737,77.7943,77.6644,77.7758,20190.0
2020-11-20 11:55:00,83.8,83.88,83.78,83.87,35618.0,77.7851,77.8593,77.7665,77.85,35618.0
2020-11-20 12:00:00,83.86,83.89,83.78,83.89,50067.0,77.8408,77.8686,77.7665,77.8686,50067.0
2020-11-20 12:05:00,83.91,83.92,83.84,83.85,14412.0,77.8872,77.8964,77.8222,77.8315,14412.0
2020-11-20 12:10:00,83.85,83.89,83.81,83.82,12585.0,77.8315,77.8686,77.7943,77.8036,12585.0
2020-11-20 12:15:00,83.83,83.86,83.78,83.81,13827.0,77.8129,77.8408,77.7665,77.7943,13827.0
2020-11-20 12:20:00,83.82,83.84,83.81,83.83,17001.0,77.8036,77.8222,77.7943,77.8129,17001.0
2020-11-20 12:25:00,83.82,83.84,83.78,83.79,11264.0,77.8036,77.8222,77.7665,77.7758,11264.0
2020-11-20 12:30:00,83.8,83.81,83.7,83.71,8920.0,77.7851,77.7943,77.6922,77.7015,8920.0
2020-11-20 12:35:00,83.71,83.74,83.68,83.7,5498.0,77.7015,77.7294,77.6737,77.6922,5498.0
2020-11-20 12:40:00,83.72,83.81,83.68,83.8,17796.0,77.7108,77.7943,77.6737,77.7851,17796.0
2020-11-20 12:45:00,83.79,83.84,83.7,83.72,12533.0,77.7758,77.8222,77.6922,77.7108,12533.0
2020-11-20 12:50:00,83.72,83.73,83.66,83.67,48052.0,77.7108,77.7201,77.6551,77.6644,48052.0
2020-11-20 12:55:00,83.68,83.78,83.68,83.76,12018.0,77.6737,77.7665,77.6737,77.7479,12018.0
2020-11-20 13:00:00,83.76,83.95,83.76,83.87,26306.0,77.7479,77.9243,77.7479,77.85,26306.0
2020-11-20 13:05:00,83.88,83.88,83.75,83.82,21019.0,77.8593,77.8593,77.7386,77.8036,21019.0
2020-11-20 13:10:00,83.83,83.87,83.79,83.84,12681.0,77.8129,77.85,77.7758,77.8222,12681.0
2020-11-20 13:15:00,83.87,83.88,83.8,83.81,12927.0,77.85,77.8593,77.7851,77.7943,12927.0
2020-11-20 13:20:00,83.79,83.89,83.77,83.88,20132.0,77.7758,77.8686,77.7572,77.8593,20132.0
2020-11-20 13:25:00,83.86,83.89,83.83,83.85,24485.0,77.8408,77.8686,77.8129,77.8315,24485.0
2020-11-20 13:30:00,83.82,83.84,83.76,83.77,14872.0,77.8036,77.8222,77.7479,77.7572,14872.0
2020-11-20 13:35:00,83.77,83.86,83.75,83.8,21854.0,77.7572,77.8408,77.7386,77.7851,21854.0
2020-11-20 13:40:00,83.8,83.86,83.79,83.84,15311.0,77.7851,77.8408,77.7758,77.8222,15311.0
2020-11-20 13:45:00,83.85,83.92,83.81,83.92,17501.0,77.8315,77.8964,77.7943,77.8964,17501.0
2020-11-20 13:50:00,83.91,83.91,83.83,83.84,15807.0,77.8872,77.8872,77.8129,77.8222,15807.0
2020-11-20 13:55:00,83.84,83.89,83.83,83.88,129790.0,77.8222,77.8686,77.8129,77.8593,129790.0
2020-11-20 14:00:00,83.9,83.91,83.8,83.82,30063.0,77.8779,77.8872,77.7851,77.8036,30063.0
2020-11-20 14:05:00,83.81,83.87,83.8,83.87,17000.0,77.7943,77.85,77.7851,77.85,17000.0
2020-11-20 14:10:00,83.84,83.87,83.8,83.81,11888.0,77.8222,77.85,77.7851,77.7943,11888.0
2020-11-20 14:15:00,83.82,83.85,83.81,83.84,14736.0,77.8036,77.8315,77.7943,77.8222,14736.0
2020-11-20 14:20:00,83.83,83.92,83.81,83.89,19993.0,77.8129,77.8964,77.7943,77.8686,19993.0
2020-11-20 14:25:00,83.89,83.91,83.86,83.89,23536.0,77.8686,77.8872,77.8408,77.8686,23536.0
2020-11-20 14:30:00,83.89,83.93,83.87,83.92,41461.0,77.8686,77.9057,77.85,77.8964,41461.0
2020-11-20 14:35:00,83.92,83.97,83.84,83.84,26244.0,77.8964,77.9429,77.8222,77.8222,26244.0
2020-11-20 14:40:00,83.84,83.85,83.75,83.76,13564.0,77.8222,77.8315,77.7386,77.7479,13564.0
2020-11-20 14:45:00,83.75,83.77,83.68,83.71,14902.0,77.7386,77.7572,77.6737,77.7015,14902.0
2020-11-20 14:50:00,83.71,83.75,83.7,83.73,14316.0,77.7015,77.7386,77.6922,77.7201,14316.0
2020-11-20 14:55:00,83.73,83.78,83.72,83.78,16636.0,77.7201,77.7665,77.7108,77.7665,16636.0
2020-11-20 15:00:00,83.79,83.84,83.75,83.79,39626.0,77.7758,77.8222,77.7386,77.7758,39626.0
2020-11-20 15:05:00,83.77,83.84,83.66,83.66,29765.0,77.7572,77.8222,77.6551,77.6551,29765.0
2020-11-20 15:10:00,83.69,83.76,83.6,83.61,27120.0,77.683,77.7479,77.5994,77.6087,27120.0
2020-11-20 15:15:00,83.61,83.65,83.55,83.61,31845.0,77.6087,77.6458,77.553,77.6087,31845.0
2020-11-20 15:20:00,83.61,83.68,83.55,83.63,36083.0,77.6087,77.6737,77.553,77.6273,36083.0
2020-11-20 15:25:00,83.62,83.65,83.59,83.65,38223.0,77.618,77.6458,77.5901,77.6458,38223.0
2020-11-20 15:30:00,83.64,83.72,83.62,83.71,37328.0,77.6365,77.7108,77.618,77.7015,37328.0
2020-11-20 15:35:00,83.72,83.88,83.72,83.87,31499.0,77.7108,77.8593,77.7108,77.85,31499.0
2020-11-20 15:40:00,83.87,83.95,83.84,83.95,61966.0,77.85,77.9243,77.8222,77.9243,61966.0
2020-11-20 15:45:00,83.95,84.1,83.94,83.98,32993.0,77.9243,78.0635,77.915,77.9521,32993.0
2020-11-20 15:50:00,83.99,84.01,83.9,83.9,30050.0,77.9614,77.98,77.8779,77.8779,30050.0
2020-11-20 15:55:00,83.91,83.98,83.86,83.87,203319.0,77.8872,77.9521,77.8408,77.85,203319.0
2020-11-23 09:30:00,84.71,84.92,84.57,84.86,66260.0,78.6297,78.8247,78.4998,78.769,66260.0
2020-11-23 09:35:00,84.86,84.9,84.69,84.78,40138.0,78.769,78.8061,78.6112,78.6947,40138.0
2020-11-23 09:40:00,84.8,84.94,84.75,84.89,55134.0,78.7133,78.8432,78.6669,78.7968,55134.0
2020-11-23 09:45:00,85.04,85.17,84.91,84.94,37861.0,78.9361,79.0567,78.8154,78.8432,37861.0
2020-11-23 09:50:00,85.0,85.14,84.96,85.06,15767.0,78.8989,79.0289,78.8618,78.9546,15767.0
2020-11-23 09:55:00,85.08,85.09,84.91,84.92,19911.0,78.9732,78.9825,78.8154,78.8247,19911.0
2020-11-23 10:00:00,84.9,84.97,84.84,84.97,13849.0,78.8061,78.8711,78.7504,78.8711,13849.0
2020-11-23 10:05:00,84.96,84.97,84.83,84.89,14700.0,78.8618,78.8711,78.7411,78.7968,14700.0
2020-11-23 10:10:00,84.88,84.9,84.81,84.88,17345.0,78.7875,78.8061,78.7226,78.7875,17345.0
2020-11-23 10:15:00,84.88,84.96,84.88,84.93,42455.0,78.7875,78.8618,78.7875,78.8339,42455.0
2020-11-23 10:20:00,84.91,84.97,84.88,84.93,15879.0,78.8154,78.8711,78.7875,78.8339,15879.0
2020-11-23 10:25:00,84.91,84.91,84.76,84.77,257634.0,78.8154,78.8154,78.6762,78.6854,257634.0
2020-11-23 10:30:00,84.76,84.97,84.74,84.96,47526.0,78.6762,78.8711,78.6576,78.8618,47526.0
2020-11-23 10:35:00,84.95,85.1,84.95,85.05,67230.0,78.8525,78.9917,78.8525,78.9453,67230.0
2020-11-23 10:40:00,85.09,85.19,85.09,85.17,19972.0,78.9825,79.0753,78.9825,79.0567,19972.0
2020-11-23 10:45:00,85.17,85.31,85.15,85.29,26992.0,79.0567,79.1867,79.0382,79.1681,26992.0
2020-11-23 10:50:00,85.31,85.38,85.26,85.37,23542.0,79.1867,79.2516,79.1403,79.2424,23542.0
2020-11-23 10:55:00,85.37,85.39,85.32,85.37,10923.0,79.2424,79.2609,79.196,79.2424,10923.0
2020-11-23 11:00:00,85.37,85.49,85.35,85.43,20383.0,79.2424,79.3538,79.2238,79.2981,20383.0
2020-11-23 11:05:00,85.43,85.56,85.4,85.48,179898.0,79.2981,79.4187,79.2702,79.3445,179898.0
2020-11-23 11:10:00,85.45,85.47,85.27,85.27,26679.0,79.3166,79.3352,79.1495,79.1495,26679.0
2020-11-23 11:15:00,85.26,85.37,85.22,85.35,21267.0,79.1403,79.2424,79.1031,79.2238,21267.0
2020-11-23 11:20:00,85.36,85.47,85.35,85.46,25587.0,79.2331,79.3352,79.2238,79.3259,25587.0
2020-11-23 11:25:00,85.45,85.54,85.43,85.52,35359.0,79.3166,79.4002,79.2981,79.3816,35359.0
2020-11-23 11:30:00,85.47,85.5,85.26,85.31,33638.0,79.3352,79.363,79.1403,79.1867,33638.0
2020-11-23 11:35:00,85.31,85.53,85.29,85.44,30882.0,79.1867,79.3909,79.1681,79.3073,30882.0
2020-11-23 11:40:00,85.44,85.51,85.43,85.45,21712.0,79.3073,79.3723,79.2981,79.3166,21712.0
2020-11-23 11:45:00,85.47,85.51,85.42,85.5,13405.0,79.3352,79.3723,79.2888,79.363,13405.0
2020-11-23 11:50:00,85.49,85.53,85.45,85.48,17656.0,79.3538,79.3909,79.3166,79.3445,17656.0
2020-11-23 11:55:00,85.49,85.59,85.47,85.57,47732.0,79.3538,79.4466,79.3352,79.428,47732.0
2020-11-23 12:00:00,85.58,85.59,85.44,85.45,15449.0,79.4373,79.4466,79.3073,79.3166,15449.0
2020-11-23 12:05:00,85.44,85.44,85.39,85.42,14990.0,79.3073,79.3073,79.2609,79.2888,14990.0
2020-11-23 12:10:00,85.44,85.5,85.44,85.47,18180.0,79.3073,79.363,79.3073,79.3352,18180.0
2020-11-23 12:15:00,85.48,85.57,85.46,85.56,26383.0,79.3445,79.428,79.3259,79.4187,26383.0
2020-11-23 12:20:00,85.56,85.58,85.51,85.57,42394.0,79.4187,79.4373,79.3723,79.428,42394.0
2020-11-23 12:25:00,85.57,85.57,85.45,85.45,50460.0,79.428,79.428,79.3166,79.3166,50460.0
2020-11-23 12:30:00,85.44,85.46,85.39,85.45,30495.0,79.3073,79.3259,79.2609,79.3166,30495.0
2020-11-23 12:35:00,85.45,85.49,85.42,85.43,15960.0,79.3166,79.3538,79.2888,79.2981,15960.0
2020-11-23 12:40:00,85.43,85.48,85.41,85.48,25616.0,79.2981,79.3445,79.2795,79.3445,25616.0
2020-11-23 12:45:00,85.47,85.53,85.46,85.52,18266.0,79.3352,79.3909,79.3259,79.3816,18266.0
2020-11-23 12:50:00,85.53,85.6,85.52,85.58,22290.0,79.3909,79.4559,79.3816,79.4373,22290.0
2020-11-23 12:55:00,85.59,85.64,85.58,85.61,48963.0,79.4466,79.493,79.4373,79.4651,48963.0
2020-11-23 13:00:00,85.61,85.65,85.56,85.63,56785.0,79.4651,79.5023,79.4187,79.4837,56785.0
2020-11-23 13:05:00,85.64,85.67,85.59,85.6,41592.0,79.493,79.5208,79.4466,79.4559,41592.0
2020-11-23 13:10:00,85.6,85.63,85.53,85.55,30316.0,79.4559,79.4837,79.3909,79.4094,30316.0
2020-11-23 13:15:00,85.59,85.62,85.58,85.59,27367.0,79.4466,79.4744,79.4373,79.4466,27367.0
2020-11-23 13:20:00,85.58,85.6,85.54,85.57,42372.0,79.4373,79.4559,79.4002,79.428,42372.0
2020-11-23 13:25:00,85.57,85.62,85.53,85.56,39471.0,79.428,79.4744,79.3909,79.4187,39471.0
2020-11-23 13:30:00,85.57,85.65,85.56,85.65,42057.0,79.428,79.5023,79.4187,79.5023,42057.0
2020-11-23 13:35:00,85.65,85.69,85.64,85.69,46704.0,79.5023,79.5394,79.493,79.5394,46704.0
2020-11-23 13:40:00,85.68,85.7,85.62,85.63,58882.0,79.5301,79.5487,79.4744,79.4837,58882.0
2020-11-23 13:45:00,85.63,85.73,85.62,85.67,463698.0,79.4837,79.5765,79.4744,79.5208,463698.0
2020-11-23 13:50:00,85.67,85.74,85.65,85.74,68218.0,79.5208,79.5858,79.5023,79.5858,68218.0
2020-11-23 13:55:00,85.74,85.79,85.73,85.78,150165.0,79.5858,79.6322,79.5765,79.6229,150165.0
2020-11-23 14:00:00,85.77,85.84,85.75,85.82,83060.0,79.6137,79.6786,79.5951,79.6601,83060.0
2020-11-23 14:05:00,85.82,85.83,85.71,85.72,46014.0,79.6601,79.6693,79.558,79.5672,46014.0
2020-11-23 14:10:00,85.72,85.72,85.62,85.71,48039.0,79.5672,79.5672,79.4744,79.558,48039.0
2020-11-23 14:15:00,85.7,85.75,85.68,85.71,46574.0,79.5487,79.5951,79.5301,79.558,46574.0
2020-11-23 14:20:00,85.72,85.74,85.67,85.7,77869.0,79.5672,79.5858,79.5208,79.5487,77869.0
2020-11-23 14:25:00,85.7,85.71,85.65,85.7,81013.0,79.5487,79.558,79.5023,79.5487,81013.0
2020-11-23 14:30:00,85.7,85.79,85.7,85.76,79326.0,79.5487,79.6322,79.5487,79.6044,79326.0
2020-11-23 14:35:00,85.77,85.78,85.71,85.75,78646.0,79.6137,79.6229,79.558,79.5951,78646.0
2020-11-23 14:40:00,85.75,85.78,85.68,85.78,170706.0,79.5951,79.6229,79.5301,79.6229,170706.0
2020-11-23 14:45:00,85.79,85.89,85.78,85.88,203342.0,79.6322,79.725,79.6229,79.7158,203342.0
2020-11-23 14:50:00,85.88,86.03,85.87,86.03,215157.0,79.7158,79.855,79.7065,79.855,215157.0
2020-11-23 14:55:00,86.02,86.12,86.0,86.12,191725.0,79.8457,79.9385,79.8271,79.9385,191725.0
2020-11-23 15:00:00,86.12,86.29,86.12,86.29,257151.0,79.9385,80.0963,79.9385,80.0963,257151.0
2020-11-23 15:05:00,86.28,86.33,86.27,86.27,271401.0,80.087,80.1335,80.0778,80.0778,271401.0
2020-11-23 15:10:00,86.27,86.28,86.19,86.23,147299.0,80.0778,80.087,80.0035,80.0406,147299.0
2020-11-23 15:15:00,86.23,86.25,86.18,86.18,268214.0,80.0406,80.0592,79.9942,79.9942,268214.0
2020-11-23 15:20:00,86.18,86.19,86.02,86.03,225589.0,79.9942,80.0035,79.8457,79.855,225589.0
2020-11-23 15:25:00,86.04,86.07,86.01,86.03,220757.0,79.8643,79.8921,79.8364,79.855,220757.0
2020-11-23 15:30:00,86.03,86.04,85.99,86.01,295309.0,79.855,79.8643,79.8179,79.8364,295309.0
2020-11-23 15:35:00,86.02,86.03,85.86,85.89,276558.0,79.8457,79.855,79.6972,79.725,276558.0
2020-11-23 15:40:00,85.89,85.99,85.89,85.98,171174.0,79.725,79.8179,79.725,79.8086,171174.0
2020-11-23 15:45:00,85.99,86.06,85.97,86.03,480319.0,79.8179,79.8828,79.7993,79.855,480319.0
2020-11-23 15:50:00,86.03,86.09,85.97,85.97,413355.0,79.855,79.9107,79.7993,79.7993,413355.0
2020-11-23 15:55:00,85.97,86.05,85.82,85.83,845448.0,79.7993,79.8736,79.6601,79.6693,845448.0
2020-11-24 09:30:00,87.0,87.15,86.88,86.88,165954.0,80.7554,80.8946,80.644,80.644,165954.0
2020-11-24 09:35:00,86.87,86.97,86.73,86.97,54596.0,80.6347,80.7275,80.5047,80.7275,54596.0
2020-11-24 09:40:00,86.93,87.01,86.82,86.94,25042.0,80.6904,80.7647,80.5883,80.6997,25042.0
2020-11-24 09:45:00,86.97,87.11,86.94,87.01,50267.0,80.7275,80.8575,80.6997,80.7647,50267.0
2020-11-24 09:50:00,87.03,87.22,87.02,87.21,60695.0,80.7832,80.9596,80.7739,80.9503,60695.0
2020-11-24 09:55:00,87.24,87.41,87.21,87.39,49240.0,80.9781,81.1359,80.9503,81.1174,49240.0
2020-11-24 10:00:00,87.39,87.49,87.29,87.49,26121.0,81.1174,81.2102,81.0246,81.2102,26121.0
2020-11-24 10:05:00,87.5,87.69,87.47,87.59,31848.0,81.2195,81.3958,81.1916,81.303,31848.0
2020-11-24 10:10:00,87.6,87.65,87.45,87.61,63615.0,81.3123,81.3587,81.1731,81.3216,63615.0
2020-11-24 10:15:00,87.6,87.61,87.37,87.54,13871.0,81.3123,81.3216,81.0988,81.2566,13871.0
2020-11-24 10:20:00,87.55,87.61,87.43,87.46,26906.0,81.2659,81.3216,81.1545,81.1824,26906.0
2020-11-24 10:25:00,87.46,87.53,87.44,87.5,67732.0,81.1824,81.2473,81.1638,81.2195,67732.0
2020-11-24 10:30:00,87.51,87.53,87.45,87.46,50773.0,81.2288,81.2473,81.1731,81.1824,50773.0
2020-11-24 10:35:00,87.46,87.5,87.37,87.44,25620.0,81.1824,81.2195,81.0988,81.1638,25620.0
2020-11-24 10:40:00,87.43,87.58,87.42,87.52,389363.0,81.1545,81.2937,81.1452,81.238,389363.0
2020-11-24 10:45:00,87.52,87.67,87.51,87.67,40940.0,81.238,81.3773,81.2288,81.3773,40940.0
2020-11-24 10:50:00,87.67,87.75,87.61,87.72,14714.0,81.3773,81.4515,81.3216,81.4237,14714.0
2020-11-24 10:55:00,87.72,87.74,87.6,87.61,37848.0,81.4237,81.4423,81.3123,81.3216,37848.0
2020-11-24 11:00:00,87.62,87.8,87.55,87.79,30510.0,81.3309,81.4979,81.2659,81.4887,30510.0
2020-11-24 11:05:00,87.81,87.81,87.61,87.7,21304.0,81.5072,81.5072,81.3216,81.4051,21304.0
2020-11-24 11:10:00,87.69,87.7,87.59,87.61,25937.0,81.3958,81.4051,81.303,81.3216,25937.0
2020-11-24 11:15:00,87.59,87.66,87.57,87.58,30425.0,81.303,81.368,81.2845,81.2937,30425.0
2020-11-24 11:20:00,87.61,87.79,87.6,87.79,61316.0,81.3216,81.4887,81.3123,81.4887,61316.0
2020-11-24 11:25:00,87.79,87.84,87.77,87.82,21897.0,81.4887,81.5351,81.4701,81.5165,21897.0
2020-11-24 11:30:00,87.83,87.92,87.77,87.92,16510.0,81.5258,81.6093,81.4701,81.6093,16510.0
2020-11-24 11:35:00,87.91,87.96,87.85,87.9,16574.0,81.6001,81.6465,81.5444,81.5908,16574.0
2020-11-24 11:40:00,87.88,87.94,87.82,87.91,30310.0,81.5722,81.6279,81.5165,81.6001,30310.0
2020-11-24 11:45:00,87.91,88.01,87.86,88.01,20176.0,81.6001,81.6929,81.5536,81.6929,20176.0
2020-11-24 11:50:00,88.0,88.22,87.95,88.2,38680.0,81.6836,81.8878,81.6372,81.8692,38680.0
2020-11-24 11:55:00,88.21,88.26,88.07,88.07,14389.0,81.8785,81.9249,81.7486,81.7486,14389.0
2020-11-24 12:00:00,88.11,88.13,88.05,88.1,37562.0,81.7857,81.8043,81.73,81.7764,37562.0
2020-11-24 12:05:00,88.11,88.12,88.01,88.05,15649.0,81.7857,81.795,81.6929,81.73,15649.0
2020-11-24 12:10:00,88.06,88.1,88.01,88.09,16683.0,81.7393,81.7764,81.6929,81.7671,16683.0
2020-11-24 12:15:00,88.08,88.16,88.08,88.12,15629.0,81.7579,81.8321,81.7579,81.795,15629.0
2020-11-24 12:20:00,88.14,88.15,88.01,88.08,19581.0,81.8135,81.8228,81.6929,81.7579,19581.0
2020-11-24 12:25:00,88.1,88.15,88.08,88.09,47403.0,81.7764,81.8228,81.7579,81.7671,47403.0
2020-11-24 12:30:00,88.1,88.12,88.04,88.09,17532.0,81.7764,81.795,81.7207,81.7671,17532.0
2020-11-24 12:35:00,88.08,88.13,88.01,88.02,57113.0,81.7579,81.8043,81.6929,81.7022,57113.0
2020-11-24 12:40:00,88.01,88.06,88.0,88.04,80899.0,81.6929,81.7393,81.6836,81.7207,80899.0
2020-11-24 12:45:00,88.04,88.14,88.04,88.05,108291.0,81.7207,81.8135,81.7207,81.73,108291.0
2020-11-24 12:50:00,88.05,88.19,88.05,88.17,64367.0,81.73,81.86,81.73,81.8414,64367.0
2020-11-24 12:55:00,88.14,88.22,88.13,88.19,45005.0,81.8135,81.8878,81.8043,81.86,45005.0
2020-11-24 13:00:00,88.18,88.3,88.17,88.27,21170.0,81.8507,81.9621,81.8414,81.9342,21170.0
2020-11-24 13:05:00,88.28,88.3,88.21,88.27,40902.0,81.9435,81.9621,81.8785,81.9342,40902.0
2020-11-24 13:10:00,88.27,88.35,88.26,88.34,55207.0,81.9342,82.0085,81.9249,81.9992,55207.0
2020-11-24 13:15:00,88.33,88.41,88.33,88.4,862397.0,81.9899,82.0642,81.9899,82.0549,862397.0
2020-11-24 13:20:00,88.39,88.4,88.24,88.24,68926.0,82.0456,82.0549,81.9064,81.9064,68926.0
2020-11-24 13:25:00,88.23,88.25,88.15,88.22,119872.0,81.8971,81.9156,81.8228,81.8878,119872.0
2020-11-24 13:30:00,88.24,88.31,88.1,88.14,127845.0,81.9064,81.9713,81.7764,81.8135,127845.0
2020-11-24 13:35:00,88.13,88.15,88.02,88.04,38593.0,81.8043,81.8228,81.7022,81.7207,38593.0
2020-11-24 13:40:00,88.04,88.15,87.96,88.0,50320.0,81.7207,81.8228,81.6465,81.6836,50320.0
2020-11-24 13:45:00,88.0,88.05,87.97,87.98,24835.0,81.6836,81.73,81.6557,81.665,24835.0
2020-11-24 13:50:00,88.0,88.0,87.88,87.89,39449.0,81.6836,81.6836,81.5722,81.5815,39449.0
2020-11-24 13:55:00,87.9,87.92,87.85,87.86,42022.0,81.5908,81.6093,81.5444,81.5536,42022.0
2020-11-24 14:00:00,87.86,87.88,87.82,87.85,17734.0,81.5536,81.5722,81.5165,81.5444,17734.0
2020-11-24 14:05:00,87.88,87.95,87.76,87.78,37906.0,81.5722,81.6372,81.4608,81.4794,37906.0
2020-11-24 14:10:00,87.78,87.91,87.77,87.89,66646.0,81.4794,81.6001,81.4701,81.5815,66646.0
2020-11-24 14:15:00,87.89,87.92,87.8,87.82,17460.0,81.5815,81.6093,81.4979,81.5165,17460.0
2020-11-24 14:20:00,87.83,87.86,87.75,87.76,11920.0,81.5258,81.5536,81.4515,81.4608,11920.0
2020-11-24 14:25:00,87.76,87.78,87.68,87.68,24778.0,81.4608,81.4794,81.3866,81.3866,24778.0
2020-11-24 14:30:00,87.68,87.78,87.62,87.73,27147.0,81.3866,81.4794,81.3309,81.433,27147.0
2020-11-24 14:35:00,87.73,87.86,87.72,87.84,18838.0,81.433,81.5536,81.4237,81.5351,18838.0
2020-11-24 14:40:00,87.83,87.89,87.82,87.88,22236.0,81.5258,81.5815,81.5165,81.5722,22236.0
2020-11-24 14:45:00,87.87,87.89,87.78,87.81,39007.0,81.5629,81.5815,81.4794,81.5072,39007.0
2020-11-24 14:50:00,87.83,87.89,87.8,87.89,55624.0,81.5258,81.5815,81.4979,81.5815,55624.0
2020-11-24 14:55:00,87.89,88.0,87.89,87.98,26112.0,81.5815,81.6836,81.5815,81.665,26112.0
2020-11-24 15:00:00,87.97,88.0,87.88,88.0,46877.0,81.6557,81.6836,81.5722,81.6836,46877.0
2020-11-24 15:05:00,88.0,88.07,87.99,88.07,37941.0,81.6836,81.7486,81.6743,81.7486,37941.0
2020-11-24 15:10:00,88.06,88.14,88.04,88.06,28928.0,81.7393,81.8135,81.7207,81.7393,28928.0
2020-11-24 15:15:00,88.05,88.07,87.97,88.0,24855.0,81.73,81.7486,81.6557,81.6836,24855.0
2020-11-24 15:20:00,88.01,88.14,88.01,88.13,36817.0,81.6929,81.8135,81.6929,81.8043,36817.0
2020-11-24 15:25:00,88.13,88.15,88.07,88.07,33962.0,81.8043,81.8228,81.7486,81.7486,33962.0
2020-11-24 15:30:00,88.07,88.09,87.96,88.08,42624.0,81.7486,81.7671,81.6465,81.7579,42624.0
2020-11-24 15:35:00,88.08,88.08,87.93,87.97,62699.0,81.7579,81.7579,81.6186,81.6557,62699.0
2020-11-24 15:40:00,87.96,87.99,87.86,87.87,37879.0,81.6465,81.6743,81.5536,81.5629,37879.0
2020-11-24 15:45:00,87.87,87.93,87.84,87.92,99300.0,81.5629,81.6186,81.5351,81.6093,99300.0
2020-11-24 15:50:00,87.91,87.99,87.82,87.98,74860.0,81.6001,81.6743,81.5165,81.665,74860.0
2020-11-24 15:55:00,87.99,88.07,87.93,87.94,116399.0,81.6743,81.7486,81.6186,81.6279,116399.0
2020-11-25 09:30:00,87.67,87.67,87.14,87.24,108866.0,81.3773,81.3773,80.8853,80.9781,108866.0
2020-11-25 09:35:00,87.23,87.26,86.98,87.01,93050.0,80.9689,80.9967,80.7368,80.7647,93050.0
2020-11-25 09:40:00,87.0,87.16,86.87,87.16,42770.0,80.7554,80.9039,80.6347,80.9039,42770.0
2020-11-25 09:45:00,87.18,87.23,86.93,86.93,31723.0,80.9224,80.9689,80.6904,80.6904,31723.0
2020-11-25 09:50:00,86.94,86.96,86.74,86.81,64408.0,80.6997,80.7182,80.514,80.579,64408.0
2020-11-25 09:55:00,86.81,86.84,86.68,86.78,31281.0,80.579,80.6069,80.4583,80.5512,31281.0
2020-11-25 10:00:00,86.78,86.8,86.54,86.56,54080.0,80.5512,80.5697,80.3284,80.347,54080.0
2020-11-25 10:05:00,86.56,86.85,86.52,86.68,45160.0,80.347,80.6161,80.3098,80.4583,45160.0
2020-11-25 10:10:00,86.67,86.81,86.65,86.79,44858.0,80.4491,80.579,80.4305,80.5604,44858.0
2020-11-25 10:15:00,86.78,86.89,86.65,86.7,61552.0,80.5512,80.6533,80.4305,80.4769,61552.0
2020-11-25 10:20:00,86.69,86.87,86.68,86.87,31055.0,80.4676,80.6347,80.4583,80.6347,31055.0
2020-11-25 10:25:00,86.89,86.98,86.84,86.98,15527.0,80.6533,80.7368,80.6069,80.7368,15527.0
2020-11-25 10:30:00,87.0,87.0,86.87,86.98,24904.0,80.7554,80.7554,80.6347,80.7368,24904.0
2020-11-25 10:35:00,86.98,87.02,86.85,86.91,22225.0,80.7368,80.7739,80.6161,80.6718,22225.0
2020-11-25 10:40:00,86.87,86.94,86.83,86.89,30854.0,80.6347,80.6997,80.5976,80.6533,30854.0
2020-11-25 10:45:00,86.89,87.02,86.85,86.86,45808.0,80.6533,80.7739,80.6161,80.6254,45808.0
2020-11-25 10:50:00,86.86,87.01,86.86,86.93,41308.0,80.6254,80.7647,80.6254,80.6904,41308.0
2020-11-25 10:55:00,86.92,86.93,86.76,86.81,19624.0,80.6811,80.6904,80.5326,80.579,19624.0
2020-11-25 11:00:00,86.8,86.91,86.77,86.88,55549.0,80.5697,80.6718,80.5419,80.644,55549.0
2020-11-25 11:05:00,86.88,87.0,86.81,87.0,37757.0,80.644,80.7554,80.579,80.7554,37757.0
2020-11-25 11:10:00,87.0,87.05,86.93,86.95,21722.0,80.7554,80.8018,80.6904,80.709,21722.0
2020-11-25 11:15:00,86.95,87.02,86.87,87.01,69157.0,80.709,80.7739,80.6347,80.7647,69157.0
2020-11-25 11:20:00,87.01,87.07,87.0,87.05,23352.0,80.7647,80.8203,80.7554,80.8018,23352.0
2020-11-25 11:25:00,87.05,87.15,87.04,87.1,21434.0,80.8018,80.8946,80.7925,80.8482,21434.0
2020-11-25 11:30:00,87.12,87.17,87.09,87.15,28822.0,80.8668,80.9132,80.8389,80.8946,28822.0
2020-11-25 11:35:00,87.15,87.24,87.13,87.22,73705.0,80.8946,80.9781,80.876,80.9596,73705.0
2020-11-25 11:40:00,87.23,87.26,87.07,87.08,10411.0,80.9689,80.9967,80.8203,80.8296,10411.0
2020-11-25 11:45:00,87.09,87.23,87.09,87.23,14419.0,80.8389,80.9689,80.8389,80.9689,14419.0
2020-11-25 11:50:00,87.23,87.33,87.22,87.32,43332.0,80.9689,81.0617,80.9596,81.0524,43332.0
2020-11-25 11:55:00,87.32,87.44,87.32,87.42,75780.0,81.0524,81.1638,81.0524,81.1452,75780.0
2020-11-25 12:00:00,87.42,87.44,87.32,87.41,14538.0,81.1452,81.1638,81.0524,81.1359,14538.0
2020-11-25 12:05:00,87.42,87.49,87.41,87.48,26596.0,81.1452,81.2102,81.1359,81.2009,26596.0
2020-11-25 12:10:00,87.52,87.53,87.39,87.39,14884.0,81.238,81.2473,81.1174,81.1174,14884.0
2020-11-25 12:15:00,87.4,87.4,87.32,87.4,13123.0,81.1267,81.1267,81.0524,81.1267,13123.0
2020-11-25 12:20:00,87.4,87.4,87.27,87.28,13299.0,81.1267,81.1267,81.006,81.0153,13299.0
2020-11-25 12:25:00,87.29,87.33,87.24,87.26,16447.0,81.0246,81.0617,80.9781,80.9967,16447.0
2020-11-25 12:30:00,87.27,87.34,87.25,87.26,145043.0,81.006,81.071,80.9874,80.9967,145043.0
2020-11-25 12:35:00,87.24,87.25,87.19,87.22,5039.0,80.9781,80.9874,80.9317,80.9596,5039.0
2020-11-25 12:40:00,87.23,87.35,87.23,87.33,7210.0,80.9689,81.0802,80.9689,81.0617,7210.0
2020-11-25 12:45:00,87.34,87.35,87.28,87.29,18950.0,81.071,81.0802,81.0153,81.0246,18950.0
2020-11-25 12:50:00,87.29,87.29,87.2,87.22,9697.0,81.0246,81.0246,80.941,80.9596,9697.0
2020-11-25 12:55:00,87.25,87.3,87.24,87.3,6466.0,80.9874,81.0338,80.9781,81.0338,6466.0
2020-11-25 13:00:00,87.29,87.33,87.26,87.29,10732.0,81.0246,81.0617,80.9967,81.0246,10732.0
2020-11-25 13:05:00,87.3,87.37,87.28,87.35,11747.0,81.0338,81.0988,81.0153,81.0802,11747.0
2020-11-25 13:10:00,87.37,87.39,87.33,87.34,14050.0,81.0988,81.1174,81.0617,81.071,14050.0
2020-11-25 13:15:00,87.31,87.44,87.31,87.43,14578.0,81.0431,81.1638,81.0431,81.1545,14578.0
2020-11-25 13:20:00,87.44,87.52,87.42,87.52,249726.0,81.1638,81.238,81.1452,81.238,249726.0
2020-11-25 13:25:00,87.52,87.53,87.44,87.45,31751.0,81.238,81.2473,81.1638,81.1731,31751.0
2020-11-25 13:30:00,87.47,87.52,87.43,87.48,36858.0,81.1916,81.238,81.1545,81.2009,36858.0
2020-11-25 13:35:00,87.48,87.51,87.44,87.49,49625.0,81.2009,81.2288,81.1638,81.2102,49625.0
2020-11-25 13:40:00,87.49,87.49,87.37,87.37,44635.0,81.2102,81.2102,81.0988,81.0988,44635.0
2020-11-25 13:45:00,87.37,87.43,87.35,87.43,29337.0,81.0988,81.1545,81.0802,81.1545,29337.0
2020-11-25 13:50:00,87.42,87.48,87.42,87.47,81330.0,81.1452,81.2009,81.1452,81.1916,81330.0
2020-11-25 13:55:00,87.46,87.48,87.43,87.45,14406.0,81.1824,81.2009,81.1545,81.1731,14406.0
2020-11-25 14:00:00,87.46,87.47,87.39,87.41,14436.0,81.1824,81.1916,81.1174,81.1359,14436.0
2020-11-25 14:05:00,87.41,87.44,87.27,87.31,83903.0,81.1359,81.1638,81.006,81.0431,83903.0
2020-11-25 14:10:00,87.31,87.33,87.18,87.19,15463.0,81.0431,81.0617,80.9224,80.9317,15463.0
2020-11-25 14:15:00,87.18,87.28,87.18,87.25,15836.0,80.9224,81.0153,80.9224,80.9874,15836.0
2020-11-25 14:20:00,87.25,87.27,87.23,87.26,17354.0,80.9874,81.006,80.9689,80.9967,17354.0
2020-11-25 14:25:00,87.25,87.36,87.24,87.32,12840.0,80.9874,81.0895,80.9781,81.0524,12840.0
2020-11-25 14:30:00,87.34,87.38,87.27,87.28,10141.0,81.071,81.1081,81.006,81.0153,10141.0
2020-11-25 14:35:00,87.24,87.27,87.22,87.25,20302.0,80.9781,81.006,80.9596,80.9874,20302.0
2020-11-25 14:40:00,87.26,87.33,87.23,87.25,22901.0,80.9967,81.0617,80.9689,80.9874,22901.0
2020-11-25 14:45:00,87.25,87.33,87.23,87.32,39029.0,80.9874,81.0617,80.9689,81.0524,39029.0
2020-11-25 14:50:00,87.33,87.37,87.31,87.37,21743.0,81.0617,81.0988,81.0431,81.0988,21743.0
2020-11-25 14:55:00,87.37,87.42,87.35,87.41,10992.0,81.0988,81.1452,81.0802,81.1359,10992.0
2020-11-25 15:00:00,87.39,87.43,87.36,87.39,26278.0,81.1174,81.1545,81.0895,81.1174,26278.0
2020-11-25 15:05:00,87.39,87.44,87.36,87.42,129252.0,81.1174,81.1638,81.0895,81.1452,129252.0
2020-11-25 15:10:00,87.42,87.5,87.37,87.46,18419.0,81.1452,81.2195,81.0988,81.1824,18419.0
2020-11-25 15:15:00,87.44,87.46,87.39,87.41,21284.0,81.1638,81.1824,81.1174,81.1359,21284.0
2020-11-25 15:20:00,87.41,87.44,87.32,87.34,47848.0,81.1359,81.1638,81.0524,81.071,47848.0
2020-11-25 15:25:00,87.32,87.42,87.32,87.36,24917.0,81.0524,81.1452,81.0524,81.0895,24917.0
2020-11-25 15:30:00,87.35,87.35,87.27,87.32,18516.0,81.0802,81.0802,81.006,81.0524,18516.0
2020-11-25 15:35:00,87.31,87.31,87.2,87.21,21984.0,81.0431,81.0431,80.941,80.9503,21984.0
2020-11-25 15:40:00,87.23,87.28,87.21,87.24,26248.0,80.9689,81.0153,80.9503,80.9781,26248.0
2020-11-25 15:45:00,87.23,87.28,87.15,87.18,27281.0,80.9689,81.0153,80.8946,80.9224,27281.0
2020-11-25 15:50:00,87.17,87.25,87.13,87.23,32126.0,80.9132,80.9874,80.876,80.9689,32126.0
2020-11-25 15:55:00,87.23,87.25,87.15,87.23,97332.0,80.9689,80.9874,80.8946,80.9689,97332.0
2020-11-27 09:30:00,87.24,87.38,87.12,87.17,75579.0,80.9781,81.1081,80.8668,80.9132,75579.0
2020-11-27 09:35:00,87.16,87.37,87.16,87.33,50837.0,80.9039,81.0988,80.9039,81.0617,50837.0
2020-11-27 09:40:00,87.34,87.35,87.13,87.16,69488.0,81.071,81.0802,80.876,80.9039,69488.0
2020-11-27 09:45:00,87.17,87.2,87.06,87.14,19685.0,80.9132,80.941,80.8111,80.8853,19685.0
2020-11-27 09:50:00,87.14,87.15,86.97,87.02,38660.0,80.8853,80.8946,80.7275,80.7739,38660.0
2020-11-27 09:55:00,87.04,87.05,86.98,86.98,13966.0,80.7925,80.8018,80.7368,80.7368,13966.0
2020-11-27 10:00:00,86.95,86.97,86.85,86.91,17150.0,80.709,80.7275,80.6161,80.6718,17150.0
2020-11-27 10:05:00,86.89,87.0,86.86,86.94,20987.0,80.6533,80.7554,80.6254,80.6997,20987.0
2020-11-27 10:10:00,86.94,86.96,86.86,86.95,38358.0,80.6997,80.7182,80.6254,80.709,38358.0
2020-11-27 10:15:00,86.95,86.95,86.66,86.7,30160.0,80.709,80.709,80.4398,80.4769,30160.0
2020-11-27 10:20:00,86.7,86.7,86.6,86.69,24875.0,80.4769,80.4769,80.3841,80.4676,24875.0
2020-11-27 10:25:00,86.71,86.73,86.62,86.67,45997.0,80.4862,80.5047,80.4026,80.4491,45997.0
2020-11-27 10:30:00,86.68,86.68,86.47,86.52,14424.0,80.4583,80.4583,80.2634,80.3098,14424.0
2020-11-27 10:35:00,86.53,86.55,86.47,86.5,24466.0,80.3191,80.3377,80.2634,80.2913,24466.0
2020-11-27 10:40:00,86.49,86.61,86.48,86.6,20005.0,80.282,80.3934,80.2727,80.3841,20005.0
2020-11-27 10:45:00,86.6,86.64,86.58,86.59,12300.0,80.3841,80.4212,80.3655,80.3748,12300.0
2020-11-27 10:50:00,86.61,86.65,86.52,86.52,21178.0,80.3934,80.4305,80.3098,80.3098,21178.0
2020-11-27 10:55:00,86.52,86.59,86.52,86.56,33291.0,80.3098,80.3748,80.3098,80.347,33291.0
2020-11-27 11:00:00,86.55,86.64,86.5,86.56,37874.0,80.3377,80.4212,80.2913,80.347,37874.0
2020-11-27 11:05:00,86.53,86.59,86.51,86.53,24099.0,80.3191,80.3748,80.3005,80.3191,24099.0
2020-11-27 11:10:00,86.52,86.56,86.5,86.54,16725.0,80.3098,80.347,80.2913,80.3284,16725.0
2020-11-27 11:15:00,86.55,86.6,86.51,86.59,19066.0,80.3377,80.3841,80.3005,80.3748,19066.0
2020-11-27 11:20:00,86.61,86.65,86.57,86.63,13250.0,80.3934,80.4305,80.3562,80.4119,13250.0
2020-11-27 11:25:00,86.65,86.65,86.62,86.63,7059.0,80.4305,80.4305,80.4026,80.4119,7059.0
2020-11-27 11:30:00,86.63,86.71,86.55,86.62,13443.0,80.4119,80.4862,80.3377,80.4026,13443.0
2020-11-27 11:35:00,86.61,86.78,86.53,86.78,26617.0,80.3934,80.5512,80.3191,80.5512,26617.0
2020-11-27 11:40:00,86.8,86.9,86.8,86.89,13527.0,80.5697,80.6625,80.5697,80.6533,13527.0
2020-11-27 11:45:00,86.87,86.94,86.86,86.91,10507.0,80.6347,80.6997,80.6254,80.6718,10507.0
2020-11-27 11:50:00,86.92,86.94,86.86,86.87,9296.0,80.6811,80.6997,80.6254,80.6347,9296.0
2020-11-27 11:55:00,86.91,87.1,86.87,87.06,19523.0,80.6718,80.8482,80.6347,80.8111,19523.0
2020-11-27 12:00:00,87.1,87.11,86.93,86.94,24971.0,80.8482,80.8575,80.6904,80.6997,24971.0
2020-11-27 12:05:00,86.95,87.04,86.92,87.02,14255.0,80.709,80.7925,80.6811,80.7739,14255.0
2020-11-27 12:10:00,87.0,87.05,86.95,87.05,15842.0,80.7554,80.8018,80.709,80.8018,15842.0
2020-11-27 12:15:00,87.04,87.07,87.0,87.05,9265.0,80.7925,80.8203,80.7554,80.8018,9265.0
2020-11-27 12:20:00,87.07,87.07,86.94,86.96,13553.0,80.8203,80.8203,80.6997,80.7182,13553.0
2020-11-27 12:25:00,86.99,87.04,86.94,86.94,16638.0,80.7461,80.7925,80.6997,80.6997,16638.0
2020-11-27 12:30:00,86.94,86.98,86.9,86.95,19754.0,80.6997,80.7368,80.6625,80.709,19754.0
2020-11-27 12:35:00,86.97,86.99,86.94,86.99,8131.0,80.7275,80.7461,80.6997,80.7461,8131.0
2020-11-27 12:40:00,86.98,87.05,86.98,86.99,8200.0,80.7368,80.8018,80.7368,80.7461,8200.0
2020-11-27 12:45:00,87.02,87.06,86.97,87.05,11268.0,80.7739,80.8111,80.7275,80.8018,11268.0
2020-11-27 12:50:00,87.04,87.14,87.02,87.03,11350.0,80.7925,80.8853,80.7739,80.7832,11350.0
2020-11-27 12:55:00,87.05,87.16,87.04,87.16,23880.0,80.8018,80.9039,80.7925,80.9039,23880.0
2020-11-30 09:30:00,86.8,86.85,86.65,86.74,59858.0,80.5697,80.6161,80.4305,80.514,59858.0
2020-11-30 09:35:00,86.73,86.78,86.64,86.71,72425.0,80.5047,80.5512,80.4212,80.4862,72425.0
2020-11-30 09:40:00,86.7,86.75,86.63,86.63,25196.0,80.4769,80.5233,80.4119,80.4119,25196.0
2020-11-30 09:45:00,86.59,86.67,86.48,86.49,17320.0,80.3748,80.4491,80.2727,80.282,17320.0
2020-11-30 09:50:00,86.49,86.52,86.32,86.41,21287.0,80.282,80.3098,80.1242,80.2077,21287.0
2020-11-30 09:55:00,86.4,86.41,86.27,86.41,42552.0,80.1984,80.2077,80.0778,80.2077,42552.0
2020-11-30 10:00:00,86.42,86.45,86.28,86.28,127098.0,80.217,80.2448,80.087,80.087,127098.0
2020-11-30 10:05:00,86.28,86.36,86.13,86.21,15870.0,80.087,80.1613,79.9478,80.0221,15870.0
2020-11-30 10:10:00,86.19,86.31,86.17,86.21,45450.0,80.0035,80.1149,79.9849,80.0221,45450.0
2020-11-30 10:15:00,86.2,86.2,86.01,86.01,49578.0,80.0128,80.0128,79.8364,79.8364,49578.0
2020-11-30 10:20:00,86.0,86.09,86.0,86.05,25713.0,79.8271,79.9107,79.8271,79.8736,25713.0
2020-11-30 10:25:00,86.04,86.04,85.87,85.88,14789.0,79.8643,79.8643,79.7065,79.7158,14789.0
2020-11-30 10:30:00,85.86,85.88,85.68,85.68,13123.0,79.6972,79.7158,79.5301,79.5301,13123.0
2020-11-30 10:35:00,85.68,85.68,85.49,85.49,21151.0,79.5301,79.5301,79.3538,79.3538,21151.0
2020-11-30 10:40:00,85.48,85.5,85.25,85.25,23881.0,79.3445,79.363,79.131,79.131,23881.0
2020-11-30 10:45:00,85.24,85.53,85.21,85.48,23341.0,79.1217,79.3909,79.0939,79.3445,23341.0
2020-11-30 10:50:00,85.45,85.7,85.45,85.69,20774.0,79.3166,79.5487,79.3166,79.5394,20774.0
2020-11-30 10:55:00,85.7,85.89,85.65,85.88,26465.0,79.5487,79.725,79.5023,79.7158,26465.0
2020-11-30 11:00:00,85.86,85.96,85.81,85.88,19719.0,79.6972,79.79,79.6508,79.7158,19719.0
2020-11-30 11:05:00,85.85,85.97,85.85,85.97,10712.0,79.6879,79.7993,79.6879,79.7993,10712.0
2020-11-30 11:10:00,85.95,86.03,85.95,85.95,40940.0,79.7807,79.855,79.7807,79.7807,40940.0
2020-11-30 11:15:00,85.94,85.98,85.77,85.77,14505.0,79.7715,79.8086,79.6137,79.6137,14505.0
2020-11-30 11:20:00,85.79,85.82,85.71,85.78,37866.0,79.6322,79.6601,79.558,79.6229,37866.0
2020-11-30 11:25:00,85.77,85.86,85.72,85.79,23696.0,79.6137,79.6972,79.5672,79.6322,23696.0
2020-11-30 11:30:00,85.77,85.85,85.59,85.62,57007.0,79.6137,79.6879,79.4466,79.4744,57007.0
2020-11-30 11:35:00,85.63,85.81,85.6,85.7,26114.0,79.4837,79.6508,79.4559,79.5487,26114.0
2020-11-30 11:40:00,85.67,85.78,85.61,85.73,16611.0,79.5208,79.6229,79.4651,79.5765,16611.0
2020-11-30 11:45:00,85.75,85.78,85.65,85.67,14855.0,79.5951,79.6229,79.5023,79.5208,14855.0
2020-11-30 11:50:00,85.68,85.74,85.6,85.6,11508.0,79.5301,79.5858,79.4559,79.4559,11508.0
2020-11-30 11:55:00,85.65,85.83,85.64,85.71,17809.0,79.5023,79.6693,79.493,79.558,17809.0
2020-11-30 12:00:00,85.68,85.69,85.6,85.62,5705.0,79.5301,79.5394,79.4559,79.4744,5705.0
2020-11-30 12:05:00,85.59,85.68,85.58,85.67,5835.0,79.4466,79.5301,79.4373,79.5208,5835.0
2020-11-30 12:10:00,85.67,85.75,85.65,85.74,24715.0,79.5208,79.5951,79.5023,79.5858,24715.0
2020-11-30 12:15:00,85.74,85.78,85.66,85.66,14288.0,79.5858,79.6229,79.5116,79.5116,14288.0
2020-11-30 12:20:00,85.62,85.7,85.59,85.69,14941.0,79.4744,79.5487,79.4466,79.5394,14941.0
2020-11-30 12:25:00,85.67,85.73,85.64,85.7,13174.0,79.5208,79.5765,79.493,79.5487,13174.0
2020-11-30 12:30:00,85.71,85.79,85.66,85.67,22935.0,79.558,79.6322,79.5116,79.5208,22935.0
2020-11-30 12:35:00,85.66,85.66,85.59,85.59,21113.0,79.5116,79.5116,79.4466,79.4466,21113.0
2020-11-30 12:40:00,85.59,85.6,85.46,85.55,30510.0,79.4466,79.4559,79.3259,79.4094,30510.0
2020-11-30 12:45:00,85.55,85.56,85.5,85.54,9199.0,79.4094,79.4187,79.363,79.4002,9199.0
2020-11-30 12:50:00,85.54,85.6,85.52,85.58,53852.0,79.4002,79.4559,79.3816,79.4373,53852.0
2020-11-30 12:55:00,85.58,85.69,85.56,85.68,62241.0,79.4373,79.5394,79.4187,79.5301,62241.0
2020-11-30 13:00:00,85.69,85.71,85.61,85.66,27767.0,79.5394,79.558,79.4651,79.5116,27767.0
2020-11-30 13:05:00,85.65,85.66,85.58,85.62,13261.0,79.5023,79.5116,79.4373,79.4744,13261.0
2020-11-30 13:10:00,85.61,85.62,85.49,85.5,12038.0,79.4651,79.4744,79.3538,79.363,12038.0
2020-11-30 13:15:00,85.51,85.65,85.5,85.64,38056.0,79.3723,79.5023,79.363,79.493,38056.0
2020-11-30 13:20:00,85.64,85.7,85.59,85.63,18577.0,79.493,79.5487,79.4466,79.4837,18577.0
2020-11-30 13:25:00,85.62,85.69,85.62,85.64,39637.0,79.4744,79.5394,79.4744,79.493,39637.0
2020-11-30 13:30:00,85.65,85.67,85.57,85.6,28696.0,79.5023,79.5208,79.428,79.4559,28696.0
2020-11-30 13:35:00,85.59,85.68,85.57,85.66,15054.0,79.4466,79.5301,79.428,79.5116,15054.0
2020-11-30 13:40:00,85.68,85.77,85.68,85.73,16186.0,79.5301,79.6137,79.5301,79.5765,16186.0
2020-11-30 13:45:00,85.73,85.77,85.66,85.74,23830.0,79.5765,79.6137,79.5116,79.5858,23830.0
2020-11-30 13:50:00,85.75,85.77,85.65,85.67,9148.0,79.5951,79.6137,79.5023,79.5208,9148.0
2020-11-30 13:55:00,85.66,85.69,85.61,85.62,20514.0,79.5116,79.5394,79.4651,79.4744,20514.0
2020-11-30 14:00:00,85.61,85.61,85.49,85.5,10469.0,79.4651,79.4651,79.3538,79.363,10469.0
2020-11-30 14:05:00,85.5,85.57,85.44,85.55,33794.0,79.363,79.428,79.3073,79.4094,33794.0
2020-11-30 14:10:00,85.52,85.62,85.48,85.54,31430.0,79.3816,79.4744,79.3445,79.4002,31430.0
2020-11-30 14:15:00,85.53,85.57,85.51,85.54,44208.0,79.3909,79.428,79.3723,79.4002,44208.0
2020-11-30 14:20:00,85.55,85.57,85.51,85.51,12894.0,79.4094,79.428,79.3723,79.3723,12894.0
2020-11-30 14:25:00,85.52,85.57,85.48,85.52,17297.0,79.3816,79.428,79.3445,79.3816,17297.0
2020-11-30 14:30:00,85.51,85.53,85.45,85.48,35426.0,79.3723,79.3909,79.3166,79.3445,35426.0
2020-11-30 14:35:00,85.47,85.47,85.41,85.42,21025.0,79.3352,79.3352,79.2795,79.2888,21025.0
2020-11-30 14:40:00,85.42,85.45,85.36,85.38,15649.0,79.2888,79.3166,79.2331,79.2516,15649.0
2020-11-30 14:45:00,85.37,85.54,85.37,85.48,25982.0,79.2424,79.4002,79.2424,79.3445,25982.0
2020-11-30 14:50:00,85.48,85.56,85.43,85.45,33407.0,79.3445,79.4187,79.2981,79.3166,33407.0
2020-11-30 14:55:00,85.45,85.67,85.43,85.66,55322.0,79.3166,79.5208,79.2981,79.5116,55322.0
2020-11-30 15:00:00,85.67,85.74,85.62,85.66,48628.0,79.5208,79.5858,79.4744,79.5116,48628.0
2020-11-30 15:05:00,85.66,85.76,85.63,85.66,61389.0,79.5116,79.6044,79.4837,79.5116,61389.0
2020-11-30 15:10:00,85.67,85.67,85.54,85.59,26330.0,79.5208,79.5208,79.4002,79.4466,26330.0
2020-11-30 15:15:00,85.59,85.72,85.58,85.72,148499.0,79.4466,79.5672,79.4373,79.5672,148499.0
2020-11-30 15:20:00,85.69,85.74,85.67,85.71,25689.0,79.5394,79.5858,79.5208,79.558,25689.0
2020-11-30 15:25:00,85.7,85.71,85.46,85.47,22833.0,79.5487,79.558,79.3259,79.3352,22833.0
2020-11-30 15:30:00,85.47,85.53,85.43,85.53,57391.0,79.3352,79.3909,79.2981,79.3909,57391.0
2020-11-30 15:35:00,85.52,85.56,85.45,85.46,82641.0,79.3816,79.4187,79.3166,79.3259,82641.0
2020-11-30 15:40:00,85.43,85.46,85.32,85.33,36427.0,79.2981,79.3259,79.196,79.2052,36427.0
2020-11-30 15:45:00,85.34,85.36,85.24,85.26,128161.0,79.2145,79.2331,79.1217,79.1403,128161.0
2020-11-30 15:50:00,85.3,85.37,85.09,85.1,76764.0,79.1774,79.2424,78.9825,78.9917,76764.0
2020-11-30 15:55:00,85.08,85.15,84.89,85.14,394583.0,78.9732,79.0382,78.7968,79.0289,394583.0
2020-12-01 09:30:00,86.21,86.45,86.2,86.22,89557.0,80.0221,80.2448,80.0128,80.0314,89557.0
2020-12-01 09:35:00,86.2,86.42,86.12,86.37,44483.0,80.0128,80.217,79.9385,80.1706,44483.0
2020-12-01 09:40:00,86.35,86.48,86.34,86.46,80471.0,80.152,80.2727,80.1427,80.2541,80471.0
2020-12-01 09:45:00,86.46,86.52,86.39,86.41,138994.0,80.2541,80.3098,80.1892,80.2077,138994.0
2020-12-01 09:50:00,86.38,86.41,86.3,86.31,33693.0,80.1799,80.2077,80.1056,80.1149,33693.0
2020-12-01 09:55:00,86.31,86.4,86.27,86.37,28256.0,80.1149,80.1984,80.0778,80.1706,28256.0
2020-12-01 10:00:00,86.4,86.48,86.02,86.48,93779.0,80.1984,80.2727,79.8457,80.2727,93779.0
2020-12-01 10:05:00,86.48,86.59,86.39,86.47,96764.0,80.2727,80.3748,80.1892,80.2634,96764.0
2020-12-01 10:10:00,86.47,86.5,86.35,86.45,38056.0,80.2634,80.2913,80.152,80.2448,38056.0
2020-12-01 10:15:00,86.45,86.67,86.42,86.66,21698.0,80.2448,80.4491,80.217,80.4398,21698.0
2020-12-01 10:20:00,86.66,86.76,86.57,86.76,18024.0,80.4398,80.5326,80.3562,80.5326,18024.0
2020-12-01 10:25:00,86.77,86.81,86.7,86.71,16980.0,80.5419,80.579,80.4769,80.4862,16980.0
2020-12-01 10:30:00,86.69,86.77,86.55,86.56,33344.0,80.4676,80.5419,80.3377,80.347,33344.0
2020-12-01 10:35:00,86.57,86.57,86.26,86.27,40491.0,80.3562,80.3562,80.0685,80.0778,40491.0
2020-12-01 10:40:00,86.25,86.29,86.19,86.24,19371.0,80.0592,80.0963,80.0035,80.0499,19371.0
2020-12-01 10:45:00,86.22,86.22,86.03,86.16,18018.0,80.0314,80.0314,79.855,79.9757,18018.0
2020-12-01 10:50:00,86.16,86.18,85.99,86.01,28153.0,79.9757,79.9942,79.8179,79.8364,28153.0
2020-12-01 10:55:00,86.03,86.17,85.97,86.17,16549.0,79.855,79.9849,79.7993,79.9849,16549.0
2020-12-01 11:00:00,86.17,86.21,86.1,86.2,12678.0,79.9849,80.0221,79.92,80.0128,12678.0
2020-12-01 11:05:00,86.2,86.21,86.09,86.17,18632.0,80.0128,80.0221,79.9107,79.9849,18632.0
2020-12-01 11:10:00,86.16,86.16,86.05,86.12,22287.0,79.9757,79.9757,79.8736,79.9385,22287.0
2020-12-01 11:15:00,86.14,86.24,86.11,86.18,19227.0,79.9571,80.0499,79.9293,79.9942,19227.0
2020-12-01 11:20:00,86.17,86.25,86.13,86.15,26509.0,79.9849,80.0592,79.9478,79.9664,26509.0
2020-12-01 11:25:00,86.13,86.19,86.1,86.16,42224.0,79.9478,80.0035,79.92,79.9757,42224.0
2020-12-01 11:30:00,86.15,86.19,85.97,86.03,396672.0,79.9664,80.0035,79.7993,79.855,396672.0
2020-12-01 11:35:00,86.02,86.05,85.59,85.73,40009.0,79.8457,79.8736,79.4466,79.5765,40009.0
2020-12-01 11:40:00,85.72,85.92,85.72,85.81,161711.0,79.5672,79.7529,79.5672,79.6508,161711.0
2020-12-01 11:45:00,85.81,85.82,85.72,85.75,14204.0,79.6508,79.6601,79.5672,79.5951,14204.0
2020-12-01 11:50:00,85.74,85.79,85.69,85.73,35958.0,79.5858,79.6322,79.5394,79.5765,35958.0
2020-12-01 11:55:00,85.73,85.73,85.62,85.63,681557.0,79.5765,79.5765,79.4744,79.4837,681557.0
2020-12-01 12:00:00,85.6,85.75,85.58,85.67,20586.0,79.4559,79.5951,79.4373,79.5208,20586.0
2020-12-01 12:05:00,85.68,85.74,85.64,85.73,80558.0,79.5301,79.5858,79.493,79.5765,80558.0
2020-12-01 12:10:00,85.71,85.75,85.69,85.72,13573.0,79.558,79.5951,79.5394,79.5672,13573.0
2020-12-01 12:15:00,85.72,85.73,85.65,85.67,26405.0,79.5672,79.5765,79.5023,79.5208,26405.0
2020-12-01 12:20:00,85.67,85.88,85.66,85.87,43266.0,79.5208,79.7158,79.5116,79.7065,43266.0
2020-12-01 12:25:00,85.87,86.01,85.85,86.01,27810.0,79.7065,79.8364,79.6879,79.8364,27810.0
2020-12-01 12:30:00,86.01,86.01,85.83,85.85,41547.0,79.8364,79.8364,79.6693,79.6879,41547.0
2020-12-01 12:35:00,85.83,85.89,85.77,85.78,24046.0,79.6693,79.725,79.6137,79.6229,24046.0
2020-12-01 12:40:00,85.78,85.85,85.72,85.85,20668.0,79.6229,79.6879,79.5672,79.6879,20668.0
2020-12-01 12:45:00,85.85,85.91,85.82,85.91,20473.0,79.6879,79.7436,79.6601,79.7436,20473.0
2020-12-01 12:50:00,85.91,85.94,85.84,85.87,19854.0,79.7436,79.7715,79.6786,79.7065,19854.0
2020-12-01 12:55:00,85.88,85.92,85.85,85.86,15852.0,79.7158,79.7529,79.6879,79.6972,15852.0
2020-12-01 13:00:00,85.87,85.89,85.83,85.86,10081.0,79.7065,79.725,79.6693,79.6972,10081.0
2020-12-01 13:05:00,85.87,85.89,85.81,85.84,14550.0,79.7065,79.725,79.6508,79.6786,14550.0
2020-12-01 13:10:00,85.85,85.87,85.74,85.87,41953.0,79.6879,79.7065,79.5858,79.7065,41953.0
2020-12-01 13:15:00,85.88,85.88,85.79,85.83,30705.0,79.7158,79.7158,79.6322,79.6693,30705.0
2020-12-01 13:20:00,85.83,85.96,85.82,85.96,22980.0,79.6693,79.79,79.6601,79.79,22980.0
2020-12-01 13:25:00,85.96,86.0,85.94,85.97,14206.0,79.79,79.8271,79.7715,79.7993,14206.0
2020-12-01 13:30:00,85.97,86.0,85.91,85.99,46111.0,79.7993,79.8271,79.7436,79.8179,46111.0
2020-12-01 13:35:00,86.01,86.03,85.98,86.01,50183.0,79.8364,79.855,79.8086,79.8364,50183.0
2020-12-01 13:40:00,86.03,86.1,86.0,86.1,27084.0,79.855,79.92,79.8271,79.92,27084.0
2020-12-01 13:45:00,86.08,86.12,86.06,86.12,10335.0,79.9014,79.9385,79.8828,79.9385,10335.0
2020-12-01 13:50:00,86.12,86.13,86.04,86.11,23501.0,79.9385,79.9478,79.8643,79.9293,23501.0
2020-12-01 13:55:00,86.09,86.25,86.09,86.24,34054.0,79.9107,80.0592,79.9107,80.0499,34054.0
2020-12-01 14:00:00,86.23,86.38,86.22,86.38,18294.0,80.0406,80.1799,80.0314,80.1799,18294.0
2020-12-01 14:05:00,86.38,86.39,86.3,86.3,18345.0,80.1799,80.1892,80.1056,80.1056,18345.0
2020-12-01 14:10:00,86.3,86.31,86.21,86.27,76721.0,80.1056,80.1149,80.0221,80.0778,76721.0
2020-12-01 14:15:00,86.26,86.33,86.25,86.32,31740.0,80.0685,80.1335,80.0592,80.1242,31740.0
2020-12-01 14:20:00,86.32,86.34,86.24,86.25,43652.0,80.1242,80.1427,80.0499,80.0592,43652.0
2020-12-01 14:25:00,86.25,86.39,86.21,86.37,27976.0,80.0592,80.1892,80.0221,80.1706,27976.0
2020-12-01 14:30:00,86.37,86.39,86.3,86.31,34845.0,80.1706,80.1892,80.1056,80.1149,34845.0
2020-12-01 14:35:00,86.28,86.39,86.28,86.39,26010.0,80.087,80.1892,80.087,80.1892,26010.0
2020-12-01 14:40:00,86.38,86.5,86.35,86.47,34897.0,80.1799,80.2913,80.152,80.2634,34897.0
2020-12-01 14:45:00,86.44,86.57,86.43,86.55,18305.0,80.2356,80.3562,80.2263,80.3377,18305.0
2020-12-01 14:50:00,86.55,86.56,86.41,86.42,27596.0,80.3377,80.347,80.2077,80.217,27596.0
2020-12-01 14:55:00,86.42,86.43,86.32,86.32,38436.0,80.217,80.2263,80.1242,80.1242,38436.0
2020-12-01 15:00:00,86.32,86.35,86.2,86.2,78801.0,80.1242,80.152,80.0128,80.0128,78801.0
2020-12-01 15:05:00,86.19,86.19,86.0,86.05,42424.0,80.0035,80.0035,79.8271,79.8736,42424.0
2020-12-01 15:10:00,86.04,86.28,86.04,86.18,953088.0,79.8643,80.087,79.8643,79.9942,953088.0
2020-12-01 15:15:00,86.17,86.2,86.08,86.08,66267.0,79.9849,80.0128,79.9014,79.9014,66267.0
2020-12-01 15:20:00,86.09,86.22,86.07,86.21,71990.0,79.9107,80.0314,79.8921,80.0221,71990.0
2020-12-01 15:25:00,86.22,86.28,86.19,86.28,138851.0,80.0314,80.087,80.0035,80.087,138851.0
2020-12-01 15:30:00,86.28,86.31,86.2,86.24,101364.0,80.087,80.1149,80.0128,80.0499,101364.0
2020-12-01 15:35:00,86.23,86.25,86.15,86.15,110809.0,80.0406,80.0592,79.9664,79.9664,110809.0
2020-12-01 15:40:00,86.15,86.15,86.04,86.09,121222.0,79.9664,79.9664,79.8643,79.9107,121222.0
2020-12-01 15:45:00,86.09,86.31,86.08,86.3,189682.0,79.9107,80.1149,79.9014,80.1056,189682.0
2020-12-01 15:50:00,86.3,86.32,86.15,86.31,198752.0,80.1056,80.1242,79.9664,80.1149,198752.0
2020-12-01 15:55:00,86.3,86.31,86.02,86.09,632770.0,80.1056,80.1149,79.8457,79.9107,632770.0
2020-12-02 09:30:00,85.88,85.93,85.46,85.57,78447.0,79.7158,79.7622,79.3259,79.428,78447.0
2020-12-02 09:35:00,85.61,85.9,85.53,85.74,107989.0,79.4651,79.7343,79.3909,79.5858,107989.0
2020-12-02 09:40:00,85.72,86.01,85.72,85.89,20440.0,79.5672,79.8364,79.5672,79.725,20440.0
2020-12-02 09:45:00,85.78,85.98,85.72,85.86,25140.0,79.6229,79.8086,79.5672,79.6972,25140.0
2020-12-02 09:50:00,85.82,86.0,85.73,85.93,41845.0,79.6601,79.8271,79.5765,79.7622,41845.0
2020-12-02 09:55:00,85.96,86.08,85.94,86.03,16726.0,79.79,79.9014,79.7715,79.855,16726.0
2020-12-02 10:00:00,86.05,86.12,85.96,86.08,13620.0,79.8736,79.9385,79.79,79.9014,13620.0
2020-12-02 10:05:00,86.07,86.09,85.88,85.94,41853.0,79.8921,79.9107,79.7158,79.7715,41853.0
2020-12-02 10:10:00,85.93,86.01,85.89,85.89,14581.0,79.7622,79.8364,79.725,79.725,14581.0
2020-12-02 10:15:00,85.88,85.96,85.82,85.82,13310.0,79.7158,79.79,79.6601,79.6601,13310.0
2020-12-02 10:20:00,85.82,85.88,85.76,85.88,81285.0,79.6601,79.7158,79.6044,79.7158,81285.0
2020-12-02 10:25:00,85.88,85.98,85.83,85.98,17376.0,79.7158,79.8086,79.6693,79.8086,17376.0
2020-12-02 10:30:00,85.97,86.15,85.94,86.12,16810.0,79.7993,79.9664,79.7715,79.9385,16810.0
2020-12-02 10:35:00,86.11,86.21,86.09,86.16,14266.0,79.9293,80.0221,79.9107,79.9757,14266.0
2020-12-02 10:40:00,86.15,86.27,86.12,86.27,17967.0,79.9664,80.0778,79.9385,80.0778,17967.0
2020-12-02 10:45:00,86.27,86.28,86.02,86.03,48009.0,80.0778,80.087,79.8457,79.855,48009.0
2020-12-02 10:50:00,85.97,86.04,85.94,86.03,15530.0,79.7993,79.8643,79.7715,79.855,15530.0
2020-12-02 10:55:00,86.04,86.11,86.0,86.11,17246.0,79.8643,79.9293,79.8271,79.9293,17246.0
2020-12-02 11:00:00,86.13,86.25,86.13,86.22,19773.0,79.9478,80.0592,79.9478,80.0314,19773.0
2020-12-02 11:05:00,86.23,86.27,86.15,86.16,14636.0,80.0406,80.0778,79.9664,79.9757,14636.0
2020-12-02 11:10:00,86.16,86.18,86.08,86.09,16076.0,79.9757,79.9942,79.9014,79.9107,16076.0
2020-12-02 11:15:00,86.09,86.14,86.04,86.08,45964.0,79.9107,79.9571,79.8643,79.9014,45964.0
2020-12-02 11:20:00,86.09,86.17,86.09,86.13,17372.0,79.9107,79.9849,79.9107,79.9478,17372.0
2020-12-02 11:25:00,86.14,86.22,86.11,86.21,12355.0,79.9571,80.0314,79.9293,80.0221,12355.0
2020-12-02 11:30:00,86.21,86.25,86.12,86.13,9465.0,80.0221,80.0592,79.9385,79.9478,9465.0
2020-12-02 11:35:00,86.13,86.14,86.02,86.04,12378.0,79.9478,79.9571,79.8457,79.8643,12378.0
2020-12-02 11:40:00,86.02,86.02,85.84,85.9,18355.0,79.8457,79.8457,79.6786,79.7343,18355.0
2020-12-02 11:45:00,85.87,85.97,85.87,85.93,21943.0,79.7065,79.7993,79.7065,79.7622,21943.0
2020-12-02 11:50:00,85.92,85.98,85.92,85.95,17978.0,79.7529,79.8086,79.7529,79.7807,17978.0
2020-12-02 11:55:00,85.93,85.96,85.85,85.87,14239.0,79.7622,79.79,79.6879,79.7065,14239.0
2020-12-02 12:00:00,85.87,85.95,85.86,85.93,17339.0,79.7065,79.7807,79.6972,79.7622,17339.0
2020-12-02 12:05:00,85.92,86.0,85.92,85.94,13058.0,79.7529,79.8271,79.7529,79.7715,13058.0
2020-12-02 12:10:00,85.93,85.96,85.85,85.96,21445.0,79.7622,79.79,79.6879,79.79,21445.0
2020-12-02 12:15:00,85.96,86.05,85.93,86.05,12013.0,79.79,79.8736,79.7622,79.8736,12013.0
2020-12-02 12:20:00,86.03,86.06,85.99,86.04,20296.0,79.855,79.8828,79.8179,79.8643,20296.0
2020-12-02 12:25:00,86.04,86.1,86.04,86.09,9489.0,79.8643,79.92,79.8643,79.9107,9489.0
2020-12-02 12:30:00,86.08,86.14,86.06,86.08,12731.0,79.9014,79.9571,79.8828,79.9014,12731.0
2020-12-02 12:35:00,86.07,86.18,86.05,86.16,11414.0,79.8921,79.9942,79.8736,79.9757,11414.0
2020-12-02 12:40:00,86.16,86.2,86.15,86.17,18259.0,79.9757,80.0128,79.9664,79.9849,18259.0
2020-12-02 12:45:00,86.16,86.2,86.13,86.15,21707.0,79.9757,80.0128,79.9478,79.9664,21707.0
2020-12-02 12:50:00,86.14,86.22,86.1,86.19,83938.0,79.9571,80.0314,79.92,80.0035,83938.0
2020-12-02 12:55:00,86.19,86.19,86.05,86.08,12902.0,80.0035,80.0035,79.8736,79.9014,12902.0
2020-12-02 13:00:00,86.08,86.1,86.03,86.09,18043.0,79.9014,79.92,79.855,79.9107,18043.0
2020-12-02 13:05:00,86.08,86.12,86.02,86.03,25274.0,79.9014,79.9385,79.8457,79.855,25274.0
2020-12-02 13:10:00,86.03,86.09,86.01,86.01,9925.0,79.855,79.9107,79.8364,79.8364,9925.0
2020-12-02 13:15:00,86.0,86.13,85.98,86.08,28710.0,79.8271,79.9478,79.8086,79.9014,28710.0
2020-12-02 13:20:00,86.07,86.09,86.03,86.06,9875.0,79.8921,79.9107,79.855,79.8828,9875.0
2020-12-02 13:25:00,86.07,86.08,86.02,86.06,18092.0,79.8921,79.9014,79.8457,79.8828,18092.0
2020-12-02 13:30:00,86.06,86.24,86.06,86.23,10597.0,79.8828,80.0499,79.8828,80.0406,10597.0
2020-12-02 13:35:00,86.23,86.38,86.22,86.38,33262.0,80.0406,80.1799,80.0314,80.1799,33262.0
2020-12-02 13:40:00,86.37,86.44,86.26,86.27,390996.0,80.1706,80.2356,80.0685,80.0778,390996.0
2020-12-02 13:45:00,86.27,86.28,86.13,86.19,17837.0,80.0778,80.087,79.9478,80.0035,17837.0
2020-12-02 13:50:00,86.16,86.2,86.12,86.2,16384.0,79.9757,80.0128,79.9385,80.0128,16384.0
2020-12-02 13:55:00,86.19,86.28,86.15,86.15,19244.0,80.0035,80.087,79.9664,79.9664,19244.0
2020-12-02 14:00:00,86.14,86.19,86.11,86.19,66258.0,79.9571,80.0035,79.9293,80.0035,66258.0
2020-12-02 14:05:00,86.18,86.24,86.11,86.11,27021.0,79.9942,80.0499,79.9293,79.9293,27021.0
2020-12-02 14:10:00,86.13,86.16,86.08,86.08,26666.0,79.9478,79.9757,79.9014,79.9014,26666.0
2020-12-02 14:15:00,86.07,86.3,86.07,86.3,205783.0,79.8921,80.1056,79.8921,80.1056,205783.0
2020-12-02 14:20:00,86.3,86.4,86.3,86.32,43593.0,80.1056,80.1984,80.1056,80.1242,43593.0
2020-12-02 14:25:00,86.33,86.39,86.3,86.39,19939.0,80.1335,80.1892,80.1056,80.1892,19939.0
2020-12-02 14:30:00,86.36,86.59,86.36,86.56,58874.0,80.1613,80.3748,80.1613,80.347,58874.0
2020-12-02 14:35:00,86.55,86.56,86.46,86.51,23925.0,80.3377,80.347,80.2541,80.3005,23925.0
2020-12-02 14:40:00,86.49,86.53,86.42,86.5,50906.0,80.282,80.3191,80.217,80.2913,50906.0
2020-12-02 14:45:00,86.49,86.54,86.47,86.52,150910.0,80.282,80.3284,80.2634,80.3098,150910.0
2020-12-02 14:50:00,86.52,86.56,86.49,86.54,27488.0,80.3098,80.347,80.282,80.3284,27488.0
2020-12-02 14:55:00,86.52,86.61,86.51,86.58,44476.0,80.3098,80.3934,80.3005,80.3655,44476.0
2020-12-02 15:00:00,86.57,86.63,86.52,86.63,72593.0,80.3562,80.4119,80.3098,80.4119,72593.0
2020-12-02 15:05:00,86.62,86.64,86.56,86.64,30875.0,80.4026,80.4212,80.347,80.4212,30875.0
2020-12-02 15:10:00,86.63,86.66,86.58,86.62,30655.0,80.4119,80.4398,80.3655,80.4026,30655.0
2020-12-02 15:15:00,86.63,86.71,86.61,86.69,38095.0,80.4119,80.4862,80.3934,80.4676,38095.0
2020-12-02 15:20:00,86.69,86.7,86.57,86.58,32406.0,80.4676,80.4769,80.3562,80.3655,32406.0
2020-12-02 15:25:00,86.58,86.63,86.54,86.56,31052.0,80.3655,80.4119,80.3284,80.347,31052.0
2020-12-02 15:30:00,86.55,86.65,86.55,86.65,34934.0,80.3377,80.4305,80.3377,80.4305,34934.0
2020-12-02 15:35:00,86.66,86.7,86.62,86.66,51739.0,80.4398,80.4769,80.4026,80.4398,51739.0
2020-12-02 15:40:00,86.67,86.78,86.65,86.75,63854.0,80.4491,80.5512,80.4305,80.5233,63854.0
2020-12-02 15:45:00,86.74,86.75,86.58,86.58,82497.0,80.514,80.5233,80.3655,80.3655,82497.0
2020-12-02 15:50:00,86.59,86.66,86.51,86.55,88842.0,80.3748,80.4398,80.3005,80.3377,88842.0
2020-12-02 15:55:00,86.55,86.55,86.44,86.48,171114.0,80.3377,80.3377,80.2356,80.2727,171114.0
2020-12-03 09:30:00,86.84,86.92,86.65,86.77,163344.0,80.6069,80.6811,80.4305,80.5419,163344.0
2020-12-03 09:35:00,86.76,86.82,86.62,86.82,18106.0,80.5326,80.5883,80.4026,80.5883,18106.0
2020-12-03 09:40:00,86.8,86.86,86.72,86.85,26582.0,80.5697,80.6254,80.4955,80.6161,26582.0
2020-12-03 09:45:00,86.85,86.95,86.81,86.9,30285.0,80.6161,80.709,80.579,80.6625,30285.0
2020-12-03 09:50:00,86.89,86.9,86.77,86.78,37380.0,80.6533,80.6625,80.5419,80.5512,37380.0
2020-12-03 09:55:00,86.77,86.88,86.77,86.81,21784.0,80.5419,80.644,80.5419,80.579,21784.0
2020-12-03 10:00:00,86.8,86.92,86.8,86.86,15395.0,80.5697,80.6811,80.5697,80.6254,15395.0
2020-12-03 10:05:00,86.91,86.94,86.81,86.81,14491.0,80.6718,80.6997,80.579,80.579,14491.0
2020-12-03 10:10:00,86.82,86.89,86.77,86.87,16389.0,80.5883,80.6533,80.5419,80.6347,16389.0
2020-12-03 10:15:00,86.85,87.04,86.83,87.02,22273.0,80.6161,80.7925,80.5976,80.7739,22273.0
2020-12-03 10:20:00,87.03,87.08,86.99,87.04,17871.0,80.7832,80.8296,80.7461,80.7925,17871.0
2020-12-03 10:25:00,87.03,87.18,87.03,87.17,15284.0,80.7832,80.9224,80.7832,80.9132,15284.0
2020-12-03 10:30:00,87.16,87.26,87.16,87.26,9825.0,80.9039,80.9967,80.9039,80.9967,9825.0
2020-12-03 10:35:00,87.27,87.35,87.22,87.34,16227.0,81.006,81.0802,80.9596,81.071,16227.0
2020-12-03 10:40:00,87.33,87.46,87.31,87.46,11109.0,81.0617,81.1824,81.0431,81.1824,11109.0
2020-12-03 10:45:00,87.45,87.53,87.43,87.48,14548.0,81.1731,81.2473,81.1545,81.2009,14548.0
2020-12-03 10:50:00,87.48,87.54,87.48,87.51,11439.0,81.2009,81.2566,81.2009,81.2288,11439.0
2020-12-03 10:55:00,87.5,87.53,87.46,87.53,33627.0,81.2195,81.2473,81.1824,81.2473,33627.0
2020-12-03 11:00:00,87.52,87.64,87.52,87.58,14590.0,81.238,81.3494,81.238,81.2937,14590.0
2020-12-03 11:05:00,87.59,87.66,87.53,87.57,44478.0,81.303,81.368,81.2473,81.2845,44478.0
2020-12-03 11:10:00,87.55,87.56,87.43,87.51,14462.0,81.2659,81.2752,81.1545,81.2288,14462.0
2020-12-03 11:15:00,87.51,87.63,87.49,87.63,15136.0,81.2288,81.3402,81.2102,81.3402,15136.0
2020-12-03 11:20:00,87.62,87.62,87.58,87.61,15456.0,81.3309,81.3309,81.2937,81.3216,15456.0
2020-12-03 11:25:00,87.61,87.65,87.59,87.63,16581.0,81.3216,81.3587,81.303,81.3402,16581.0
2020-12-03 11:30:00,87.62,87.63,87.54,87.55,26977.0,81.3309,81.3402,81.2566,81.2659,26977.0
2020-12-03 11:35:00,87.54,87.6,87.54,87.59,14485.0,81.2566,81.3123,81.2566,81.303,14485.0
2020-12-03 11:40:00,87.59,87.59,87.51,87.51,9920.0,81.303,81.303,81.2288,81.2288,9920.0
2020-12-03 11:45:00,87.51,87.58,87.49,87.58,9420.0,81.2288,81.2937,81.2102,81.2937,9420.0
2020-12-03 11:50:00,87.58,87.59,87.5,87.5,9448.0,81.2937,81.303,81.2195,81.2195,9448.0
2020-12-03 11:55:00,87.48,87.59,87.44,87.58,12564.0,81.2009,81.303,81.1638,81.2937,12564.0
2020-12-03 12:00:00,87.58,87.63,87.53,87.56,44746.0,81.2937,81.3402,81.2473,81.2752,44746.0
2020-12-03 12:05:00,87.56,87.57,87.45,87.55,27028.0,81.2752,81.2845,81.1731,81.2659,27028.0
2020-12-03 12:10:00,87.55,87.58,87.49,87.54,12487.0,81.2659,81.2937,81.2102,81.2566,12487.0
2020-12-03 12:15:00,87.55,87.63,87.52,87.63,16675.0,81.2659,81.3402,81.238,81.3402,16675.0
2020-12-03 12:20:00,87.65,87.7,87.63,87.68,20098.0,81.3587,81.4051,81.3402,81.3866,20098.0
2020-12-03 12:25:00,87.7,87.7,87.66,87.68,4278.0,81.4051,81.4051,81.368,81.3866,4278.0
2020-12-03 12:30:00,87.67,87.74,87.63,87.64,36525.0,81.3773,81.4423,81.3402,81.3494,36525.0
2020-12-03 12:35:00,87.66,87.66,87.57,87.57,16431.0,81.368,81.368,81.2845,81.2845,16431.0
2020-12-03 12:40:00,87.56,87.62,87.53,87.6,11511.0,81.2752,81.3309,81.2473,81.3123,11511.0
2020-12-03 12:45:00,87.6,87.6,87.52,87.58,11245.0,81.3123,81.3123,81.238,81.2937,11245.0
2020-12-03 12:50:00,87.58,87.61,87.56,87.59,11635.0,81.2937,81.3216,81.2752,81.303,11635.0
2020-12-03 12:55:00,87.62,87.65,87.6,87.64,9155.0,81.3309,81.3587,81.3123,81.3494,9155.0
2020-12-03 13:00:00,87.64,87.67,87.59,87.6,14597.0,81.3494,81.3773,81.303,81.3123,14597.0
2020-12-03 13:05:00,87.61,87.64,87.54,87.57,6959.0,81.3216,81.3494,81.2566,81.2845,6959.0
2020-12-03 13:10:00,87.57,87.65,87.57,87.65,6507.0,81.2845,81.3587,81.2845,81.3587,6507.0
2020-12-03 13:15:00,87.66,87.7,87.65,87.67,12459.0,81.368,81.4051,81.3587,81.3773,12459.0
2020-12-03 13:20:00,87.65,87.7,87.6,87.7,13331.0,81.3587,81.4051,81.3123,81.4051,13331.0
2020-12-03 13:25:00,87.7,87.7,87.67,87.68,18009.0,81.4051,81.4051,81.3773,81.3866,18009.0
2020-12-03 13:30:00,87.67,87.73,87.65,87.7,20104.0,81.3773,81.433,81.3587,81.4051,20104.0
2020-12-03 13:35:00,87.7,87.7,87.6,87.64,20745.0,81.4051,81.4051,81.3123,81.3494,20745.0
2020-12-03 13:40:00,87.61,87.62,87.55,87.56,9817.0,81.3216,81.3309,81.2659,81.2752,9817.0
2020-12-03 13:45:00,87.55,87.61,87.53,87.56,13740.0,81.2659,81.3216,81.2473,81.2752,13740.0
2020-12-03 13:50:00,87.56,87.56,87.5,87.51,19662.0,81.2752,81.2752,81.2195,81.2288,19662.0
2020-12-03 13:55:00,87.51,87.53,87.37,87.42,20913.0,81.2288,81.2473,81.0988,81.1452,20913.0
2020-12-03 14:00:00,87.42,87.49,87.4,87.45,21291.0,81.1452,81.2102,81.1267,81.1731,21291.0
2020-12-03 14:05:00,87.44,87.51,87.44,87.48,18859.0,81.1638,81.2288,81.1638,81.2009,18859.0
2020-12-03 14:10:00,87.48,87.56,87.47,87.5,16323.0,81.2009,81.2752,81.1916,81.2195,16323.0
2020-12-03 14:15:00,87.51,87.53,87.47,87.52,23054.0,81.2288,81.2473,81.1916,81.238,23054.0
2020-12-03 14:20:00,87.51,87.55,87.44,87.44,18322.0,81.2288,81.2659,81.1638,81.1638,18322.0
2020-12-03 14:25:00,87.44,87.48,87.35,87.48,18527.0,81.1638,81.2009,81.0802,81.2009,18527.0
2020-12-03 14:30:00,87.47,87.51,87.44,87.51,38887.0,81.1916,81.2288,81.1638,81.2288,38887.0
2020-12-03 14:35:00,87.52,87.53,87.47,87.51,22109.0,81.238,81.2473,81.1916,81.2288,22109.0
2020-12-03 14:40:00,87.52,87.54,87.49,87.53,15696.0,81.238,81.2566,81.2102,81.2473,15696.0
2020-12-03 14:45:00,87.54,87.65,87.53,87.61,52912.0,81.2566,81.3587,81.2473,81.3216,52912.0
2020-12-03 14:50:00,87.61,87.62,87.54,87.56,17245.0,81.3216,81.3309,81.2566,81.2752,17245.0
2020-12-03 14:55:00,87.55,87.55,87.46,87.52,21982.0,81.2659,81.2659,81.1824,81.238,21982.0
2020-12-03 15:00:00,87.48,87.55,87.47,87.52,24538.0,81.2009,81.2659,81.1916,81.238,24538.0
2020-12-03 15:05:00,87.52,87.54,87.44,87.45,26372.0,81.238,81.2566,81.1638,81.1731,26372.0
2020-12-03 15:10:00,87.45,87.55,87.44,87.54,19906.0,81.1731,81.2659,81.1638,81.2566,19906.0
2020-12-03 15:15:00,87.55,87.61,87.53,87.61,22023.0,81.2659,81.3216,81.2473,81.3216,22023.0
2020-12-03 15:20:00,87.59,87.64,87.58,87.6,81240.0,81.303,81.3494,81.2937,81.3123,81240.0
2020-12-03 15:25:00,87.59,87.6,87.55,87.6,28693.0,81.303,81.3123,81.2659,81.3123,28693.0
2020-12-03 15:30:00,87.59,87.63,87.55,87.59,20971.0,81.303,81.3402,81.2659,81.303,20971.0
2020-12-03 15:35:00,87.6,87.62,87.39,87.4,22835.0,81.3123,81.3309,81.1174,81.1267,22835.0
2020-12-03 15:40:00,87.39,87.39,86.77,86.98,50277.0,81.1174,81.1174,80.5419,80.7368,50277.0
2020-12-03 15:45:00,87.0,87.3,86.91,87.24,26692.0,80.7554,81.0338,80.6718,80.9781,26692.0
2020-12-03 15:50:00,87.22,87.23,86.96,86.98,25792.0,80.9596,80.9689,80.7182,80.7368,25792.0
2020-12-03 15:55:00,86.99,87.08,86.91,87.05,372477.0,80.7461,80.8296,80.6718,80.8018,372477.0
2020-12-04 09:30:00,87.68,88.04,87.67,87.93,128834.0,81.3866,81.7207,81.3773,81.6186,128834.0
2020-12-04 09:35:00,87.93,88.08,87.89,88.01,43269.0,81.6186,81.7579,81.5815,81.6929,43269.0
2020-12-04 09:40:00,88.02,88.14,87.99,88.07,27179.0,81.7022,81.8135,81.6743,81.7486,27179.0
2020-12-04 09:45:00,88.08,88.11,87.98,88.01,72976.0,81.7579,81.7857,81.665,81.6929,72976.0
2020-12-04 09:50:00,88.01,88.1,87.96,88.03,25949.0,81.6929,81.7764,81.6465,81.7114,25949.0
2020-12-04 09:55:00,88.02,88.1,87.99,88.02,30053.0,81.7022,81.7764,81.6743,81.7022,30053.0
2020-12-04 10:00:00,88.02,88.04,87.86,87.93,27889.0,81.7022,81.7207,81.5536,81.6186,27889.0
2020-12-04 10:05:00,87.92,88.04,87.9,88.03,26563.0,81.6093,81.7207,81.5908,81.7114,26563.0
2020-12-04 10:10:00,88.03,88.06,87.89,88.05,36338.0,81.7114,81.7393,81.5815,81.73,36338.0
2020-12-04 10:15:00,88.03,88.16,88.03,88.14,39832.0,81.7114,81.8321,81.7114,81.8135,39832.0
2020-12-04 10:20:00,88.14,88.33,88.12,88.33,39187.0,81.8135,81.9899,81.795,81.9899,39187.0
2020-12-04 10:25:00,88.32,88.32,88.24,88.3,19920.0,81.9806,81.9806,81.9064,81.9621,19920.0
2020-12-04 10:30:00,88.31,88.41,88.3,88.34,25965.0,81.9713,82.0642,81.9621,81.9992,25965.0
2020-12-04 10:35:00,88.35,88.4,88.29,88.36,22796.0,82.0085,82.0549,81.9528,82.0178,22796.0
2020-12-04 10:40:00,88.36,88.38,88.3,88.36,17431.0,82.0178,82.0363,81.9621,82.0178,17431.0
2020-12-04 10:45:00,88.35,88.35,88.23,88.27,28178.0,82.0085,82.0085,81.8971,81.9342,28178.0
2020-12-04 10:50:00,88.29,88.43,88.26,88.43,17622.0,81.9528,82.0827,81.9249,82.0827,17622.0
2020-12-04 10:55:00,88.4,88.51,88.39,88.44,83248.0,82.0549,82.157,82.0456,82.092,83248.0
2020-12-04 11:00:00,88.41,88.45,88.36,88.36,20403.0,82.0642,82.1013,82.0178,82.0178,20403.0
2020-12-04 11:05:00,88.38,88.43,88.33,88.42,50371.0,82.0363,82.0827,81.9899,82.0734,50371.0
2020-12-04 11:10:00,88.41,88.48,88.39,88.46,16886.0,82.0642,82.1291,82.0456,82.1106,16886.0
2020-12-04 11:15:00,88.46,88.59,88.45,88.54,13877.0,82.1106,82.2312,82.1013,82.1848,13877.0
2020-12-04 11:20:00,88.52,88.68,88.5,88.67,137607.0,82.1663,82.3148,82.1477,82.3055,137607.0
2020-12-04 11:25:00,88.68,88.71,88.61,88.67,26174.0,82.3148,82.3426,82.2498,82.3055,26174.0
2020-12-04 11:30:00,88.64,88.7,88.6,88.7,23600.0,82.2777,82.3333,82.2405,82.3333,23600.0
2020-12-04 11:35:00,88.72,88.79,88.72,88.74,11466.0,82.3519,82.4169,82.3519,82.3705,11466.0
2020-12-04 11:40:00,88.77,88.77,88.67,88.68,14387.0,82.3983,82.3983,82.3055,82.3148,14387.0
2020-12-04 11:45:00,88.69,88.72,88.6,88.64,71117.0,82.3241,82.3519,82.2405,82.2777,71117.0
2020-12-04 11:50:00,88.66,88.73,88.65,88.68,17560.0,82.2962,82.3612,82.2869,82.3148,17560.0
2020-12-04 11:55:00,88.69,88.7,88.62,88.65,13356.0,82.3241,82.3333,82.2591,82.2869,13356.0
2020-12-04 12:00:00,88.65,88.68,88.62,88.63,19695.0,82.2869,82.3148,82.2591,82.2684,19695.0
2020-12-04 12:05:00,88.64,88.67,88.56,88.58,12651.0,82.2777,82.3055,82.2034,82.222,12651.0
2020-12-04 12:10:00,88.59,88.62,88.54,88.54,17794.0,82.2312,82.2591,82.1848,82.1848,17794.0
2020-12-04 12:15:00,88.56,88.61,88.51,88.61,10266.0,82.2034,82.2498,82.157,82.2498,10266.0
2020-12-04 12:20:00,88.6,88.67,88.57,88.67,9719.0,82.2405,82.3055,82.2127,82.3055,9719.0
2020-12-04 12:25:00,88.67,88.77,88.67,88.77,47280.0,82.3055,82.3983,82.3055,82.3983,47280.0
2020-12-04 12:30:00,88.78,88.86,88.75,88.76,25126.0,82.4076,82.4819,82.3798,82.389,25126.0
2020-12-04 12:35:00,88.78,88.79,88.66,88.69,21124.0,82.4076,82.4169,82.2962,82.3241,21124.0
2020-12-04 12:40:00,88.7,88.76,88.66,88.76,16196.0,82.3333,82.389,82.2962,82.389,16196.0
2020-12-04 12:45:00,88.77,88.83,88.76,88.8,18130.0,82.3983,82.454,82.389,82.4262,18130.0
2020-12-04 12:50:00,88.8,88.8,88.71,88.75,22740.0,82.4262,82.4262,82.3426,82.3798,22740.0
2020-12-04 12:55:00,88.73,88.78,88.72,88.74,69128.0,82.3612,82.4076,82.3519,82.3705,69128.0
2020-12-04 13:00:00,88.75,88.76,88.72,88.74,76241.0,82.3798,82.389,82.3519,82.3705,76241.0
2020-12-04 13:05:00,88.73,88.79,88.73,88.77,33289.0,82.3612,82.4169,82.3612,82.3983,33289.0
2020-12-04 13:10:00,88.77,88.77,88.69,88.7,41108.0,82.3983,82.3983,82.3241,82.3333,41108.0
2020-12-04 13:15:00,88.7,88.76,88.69,88.75,5674.0,82.3333,82.389,82.3241,82.3798,5674.0
2020-12-04 13:20:00,88.74,88.77,88.72,88.75,14222.0,82.3705,82.3983,82.3519,82.3798,14222.0
2020-12-04 13:25:00,88.75,88.78,88.75,88.77,25044.0,82.3798,82.4076,82.3798,82.3983,25044.0
2020-12-04 13:30:00,88.77,88.83,88.75,88.81,24833.0,82.3983,82.454,82.3798,82.4355,24833.0
2020-12-04 13:35:00,88.81,88.88,88.8,88.88,18624.0,82.4355,82.5004,82.4262,82.5004,18624.0
2020-12-04 13:40:00,88.87,88.88,88.79,88.81,17020.0,82.4911,82.5004,82.4169,82.4355,17020.0
2020-12-04 13:45:00,88.8,88.87,88.8,88.83,15995.0,82.4262,82.4911,82.4262,82.454,15995.0
2020-12-04 13:50:00,88.83,88.84,88.78,88.79,20950.0,82.454,82.4633,82.4076,82.4169,20950.0
2020-12-04 13:55:00,88.78,88.82,88.75,88.79,14555.0,82.4076,82.4447,82.3798,82.4169,14555.0
2020-12-04 14:00:00,88.78,88.81,88.73,88.8,26920.0,82.4076,82.4355,82.3612,82.4262,26920.0
2020-12-04 14:05:00,88.8,88.83,88.73,88.75,16803.0,82.4262,82.454,82.3612,82.3798,16803.0
2020-12-04 14:10:00,88.75,88.78,88.7,88.72,16420.0,82.3798,82.4076,82.3333,82.3519,16420.0
2020-12-04 14:15:00,88.72,88.76,88.71,88.73,15347.0,82.3519,82.389,82.3426,82.3612,15347.0
2020-12-04 14:20:00,88.74,88.79,88.73,88.76,13456.0,82.3705,82.4169,82.3612,82.389,13456.0
2020-12-04 14:25:00,88.75,88.77,88.68,88.74,15307.0,82.3798,82.3983,82.3148,82.3705,15307.0
2020-12-04 14:30:00,88.74,88.85,88.74,88.84,12828.0,82.3705,82.4726,82.3705,82.4633,12828.0
2020-12-04 14:35:00,88.84,88.84,88.77,88.8,17945.0,82.4633,82.4633,82.3983,82.4262,17945.0
2020-12-04 14:40:00,88.81,88.98,88.8,88.98,11912.0,82.4355,82.5933,82.4262,82.5933,11912.0
2020-12-04 14:45:00,88.97,88.99,88.94,88.97,16966.0,82.584,82.6025,82.5561,82.584,16966.0
2020-12-04 14:50:00,88.97,89.05,88.96,88.97,294167.0,82.584,82.6582,82.5747,82.584,294167.0
2020-12-04 14:55:00,88.96,89.06,88.95,89.06,66181.0,82.5747,82.6675,82.5654,82.6675,66181.0
2020-12-04 15:00:00,89.06,89.09,89.02,89.06,166174.0,82.6675,82.6954,82.6304,82.6675,166174.0
2020-12-04 15:05:00,89.05,89.1,89.05,89.09,193731.0,82.6582,82.7046,82.6582,82.6954,193731.0
2020-12-04 15:10:00,89.09,89.1,89.05,89.06,103663.0,82.6954,82.7046,82.6582,82.6675,103663.0
2020-12-04 15:15:00,89.06,89.2,89.05,89.19,35516.0,82.6675,82.7975,82.6582,82.7882,35516.0
2020-12-04 15:20:00,89.18,89.21,89.16,89.2,25127.0,82.7789,82.8067,82.7603,82.7975,25127.0
2020-12-04 15:25:00,89.19,89.19,89.06,89.12,40644.0,82.7882,82.7882,82.6675,82.7232,40644.0
2020-12-04 15:30:00,89.12,89.19,89.12,89.16,60384.0,82.7232,82.7882,82.7232,82.7603,60384.0
2020-12-04 15:35:00,89.17,89.23,89.13,89.21,47417.0,82.7696,82.8253,82.7325,82.8067,47417.0
2020-12-04 15:40:00,89.21,89.38,89.18,89.3,53682.0,82.8067,82.9645,82.7789,82.8903,53682.0
2020-12-04 15:45:00,89.3,89.36,89.19,89.19,33656.0,82.8903,82.946,82.7882,82.7882,33656.0
2020-12-04 15:50:00,89.22,89.36,89.22,89.3,35420.0,82.816,82.946,82.816,82.8903,35420.0
2020-12-04 15:55:00,89.3,89.34,89.21,89.21,63823.0,82.8903,82.9274,82.8067,82.8067,63823.0
2020-12-07 09:45:00,89.01,89.23,88.61,88.63,203126.0,82.6211,82.8253,82.2498,82.2684,203126.0
2020-12-07 09:50:00,88.65,88.67,88.55,88.6,193644.0,82.2869,82.3055,82.1941,82.2405,193644.0
2020-12-07 09:55:00,88.58,88.69,88.55,88.68,36755.0,82.222,82.3241,82.1941,82.3148,36755.0
2020-12-07 10:00:00,88.69,88.7,88.51,88.59,38858.0,82.3241,82.3333,82.157,82.2312,38858.0
2020-12-07 10:05:00,88.6,88.81,88.58,88.79,14221.0,82.2405,82.4355,82.222,82.4169,14221.0
2020-12-07 10:10:00,88.83,88.94,88.83,88.86,13514.0,82.454,82.5561,82.454,82.4819,13514.0
2020-12-07 10:15:00,88.89,88.91,88.8,88.85,15961.0,82.5097,82.5283,82.4262,82.4726,15961.0
2020-12-07 10:20:00,88.85,88.89,88.77,88.85,12750.0,82.4726,82.5097,82.3983,82.4726,12750.0
2020-12-07 10:25:00,88.86,88.96,88.83,88.94,37582.0,82.4819,82.5747,82.454,82.5561,37582.0
2020-12-07 10:30:00,88.93,89.06,88.92,89.03,12721.0,82.5468,82.6675,82.5376,82.6397,12721.0
2020-12-07 10:35:00,89.06,89.12,89.05,89.12,9230.0,82.6675,82.7232,82.6582,82.7232,9230.0
2020-12-07 10:40:00,89.11,89.17,89.08,89.14,9890.0,82.7139,82.7696,82.6861,82.7418,9890.0
2020-12-07 10:45:00,89.17,89.18,89.1,89.16,9610.0,82.7696,82.7789,82.7046,82.7603,9610.0
2020-12-07 10:50:00,89.16,89.22,89.13,89.19,18487.0,82.7603,82.816,82.7325,82.7882,18487.0
2020-12-07 10:55:00,89.17,89.17,89.08,89.12,20595.0,82.7696,82.7696,82.6861,82.7232,20595.0
2020-12-07 11:00:00,89.12,89.17,89.1,89.15,13992.0,82.7232,82.7696,82.7046,82.751,13992.0
2020-12-07 11:05:00,89.15,89.15,88.98,89.01,11919.0,82.751,82.751,82.5933,82.6211,11919.0
2020-12-07 11:10:00,89.01,89.06,89.0,89.04,12710.0,82.6211,82.6675,82.6118,82.6489,12710.0
2020-12-07 11:15:00,89.03,89.08,89.01,89.04,11028.0,82.6397,82.6861,82.6211,82.6489,11028.0
2020-12-07 11:20:00,89.03,89.05,88.98,89.0,24790.0,82.6397,82.6582,82.5933,82.6118,24790.0
2020-12-07 11:25:00,89.01,89.09,89.0,89.08,14550.0,82.6211,82.6954,82.6118,82.6861,14550.0
2020-12-07 11:30:00,89.07,89.09,88.99,88.99,28789.0,82.6768,82.6954,82.6025,82.6025,28789.0
2020-12-07 11:35:00,88.98,89.12,88.98,89.11,22737.0,82.5933,82.7232,82.5933,82.7139,22737.0
2020-12-07 11:40:00,89.1,89.17,89.05,89.08,26291.0,82.7046,82.7696,82.6582,82.6861,26291.0
2020-12-07 11:45:00,89.09,89.14,89.08,89.09,9922.0,82.6954,82.7418,82.6861,82.6954,9922.0
2020-12-07 11:50:00,89.1,89.11,88.99,89.04,9130.0,82.7046,82.7139,82.6025,82.6489,9130.0
2020-12-07 11:55:00,89.02,89.12,88.94,89.12,10066.0,82.6304,82.7232,82.5561,82.7232,10066.0
2020-12-07 12:00:00,89.12,89.17,89.08,89.17,52015.0,82.7232,82.7696,82.6861,82.7696,52015.0
2020-12-07 12:05:00,89.16,89.21,89.1,89.21,10344.0,82.7603,82.8067,82.7046,82.8067,10344.0
2020-12-07 12:10:00,89.22,89.22,89.13,89.15,17732.0,82.816,82.816,82.7325,82.751,17732.0
2020-12-07 12:15:00,89.18,89.2,89.12,89.18,14510.0,82.7789,82.7975,82.7232,82.7789,14510.0
2020-12-07 12:20:00,89.17,89.2,89.04,89.07,15873.0,82.7696,82.7975,82.6489,82.6768,15873.0
2020-12-07 12:25:00,89.09,89.09,89.03,89.05,17674.0,82.6954,82.6954,82.6397,82.6582,17674.0
2020-12-07 12:30:00,89.04,89.06,88.99,89.02,12883.0,82.6489,82.6675,82.6025,82.6304,12883.0
2020-12-07 12:35:00,89.01,89.07,89.0,89.05,10220.0,82.6211,82.6768,82.6118,82.6582,10220.0
2020-12-07 12:40:00,89.05,89.1,89.02,89.07,5496.0,82.6582,82.7046,82.6304,82.6768,5496.0
2020-12-07 12:45:00,89.07,89.09,89.03,89.06,26013.0,82.6768,82.6954,82.6397,82.6675,26013.0
2020-12-07 12:50:00,89.07,89.13,89.06,89.09,7673.0,82.6768,82.7325,82.6675,82.6954,7673.0
2020-12-07 12:55:00,89.11,89.15,89.06,89.06,6747.0,82.7139,82.751,82.6675,82.6675,6747.0
2020-12-07 13:00:00,89.06,89.11,88.93,88.98,43637.0,82.6675,82.7139,82.5468,82.5933,43637.0
2020-12-07 13:05:00,88.97,88.97,88.92,88.93,11926.0,82.584,82.584,82.5376,82.5468,11926.0
2020-12-07 13:10:00,88.93,89.0,88.91,88.93,11101.0,82.5468,82.6118,82.5283,82.5468,11101.0
2020-12-07 13:15:00,88.9,88.96,88.9,88.93,15789.0,82.519,82.5747,82.519,82.5468,15789.0
2020-12-07 13:20:00,88.95,89.02,88.92,89.02,29824.0,82.5654,82.6304,82.5376,82.6304,29824.0
2020-12-07 13:25:00,89.02,89.02,88.9,88.91,16507.0,82.6304,82.6304,82.519,82.5283,16507.0
2020-12-07 13:30:00,88.9,88.96,88.87,88.96,18969.0,82.519,82.5747,82.4911,82.5747,18969.0
2020-12-07 13:35:00,89.0,89.02,88.92,88.93,9398.0,82.6118,82.6304,82.5376,82.5468,9398.0
2020-12-07 13:40:00,88.91,88.92,88.78,88.79,11448.0,82.5283,82.5376,82.4076,82.4169,11448.0
2020-12-07 13:45:00,88.78,88.85,88.77,88.84,63150.0,82.4076,82.4726,82.3983,82.4633,63150.0
2020-12-07 13:50:00,88.83,88.87,88.81,88.84,8227.0,82.454,82.4911,82.4355,82.4633,8227.0
2020-12-07 13:55:00,88.84,88.87,88.77,88.78,155860.0,82.4633,82.4911,82.3983,82.4076,155860.0
2020-12-07 14:00:00,88.77,88.78,88.65,88.69,56161.0,82.3983,82.4076,82.2869,82.3241,56161.0
2020-12-07 14:05:00,88.71,88.85,88.7,88.85,13676.0,82.3426,82.4726,82.3333,82.4726,13676.0
2020-12-07 14:10:00,88.83,88.84,88.73,88.79,13820.0,82.454,82.4633,82.3612,82.4169,13820.0
2020-12-07 14:15:00,88.79,88.8,88.74,88.75,14429.0,82.4169,82.4262,82.3705,82.3798,14429.0
2020-12-07 14:20:00,88.73,88.77,88.71,88.74,14319.0,82.3612,82.3983,82.3426,82.3705,14319.0
2020-12-07 14:25:00,88.74,88.81,88.72,88.8,11330.0,82.3705,82.4355,82.3519,82.4262,11330.0
2020-12-07 14:30:00,88.83,88.9,88.82,88.84,59025.0,82.454,82.519,82.4447,82.4633,59025.0
2020-12-07 14:35:00,88.82,88.87,88.81,88.85,31257.0,82.4447,82.4911,82.4355,82.4726,31257.0
2020-12-07 14:40:00,88.85,88.92,88.85,88.91,13341.0,82.4726,82.5376,82.4726,82.5283,13341.0
2020-12-07 14:45:00,88.92,88.98,88.9,88.98,24101.0,82.5376,82.5933,82.519,82.5933,24101.0
2020-12-07 14:50:00,88.99,89.02,88.94,88.97,20330.0,82.6025,82.6304,82.5561,82.584,20330.0
2020-12-07 14:55:00,88.96,88.99,88.93,88.94,32311.0,82.5747,82.6025,82.5468,82.5561,32311.0
2020-12-07 15:00:00,88.94,89.0,88.87,88.98,73732.0,82.5561,82.6118,82.4911,82.5933,73732.0
2020-12-07 15:05:00,88.98,88.98,88.89,88.89,42410.0,82.5933,82.5933,82.5097,82.5097,42410.0
2020-12-07 15:10:00,88.9,88.92,88.87,88.89,18769.0,82.519,82.5376,82.4911,82.5097,18769.0
2020-12-07 15:15:00,88.9,89.01,88.89,89.01,93965.0,82.519,82.6211,82.5097,82.6211,93965.0
2020-12-07 15:20:00,89.01,89.02,88.94,88.96,23417.0,82.6211,82.6304,82.5561,82.5747,23417.0
2020-12-07 15:25:00,88.96,89.05,88.96,89.03,170293.0,82.5747,82.6582,82.5747,82.6397,170293.0
2020-12-07 15:30:00,89.06,89.11,89.04,89.07,84786.0,82.6675,82.7139,82.6489,82.6768,84786.0
2020-12-07 15:35:00,89.05,89.11,89.02,89.08,64151.0,82.6582,82.7139,82.6304,82.6861,64151.0
2020-12-07 15:40:00,89.09,89.09,88.85,88.93,95836.0,82.6954,82.6954,82.4726,82.5468,95836.0
2020-12-07 15:45:00,88.91,88.96,88.78,88.83,66420.0,82.5283,82.5747,82.4076,82.454,66420.0
2020-12-07 15:50:00,88.82,89.01,88.82,89.01,83723.0,82.4447,82.6211,82.4447,82.6211,83723.0
2020-12-07 15:55:00,89.01,89.05,88.91,88.99,357714.0,82.6211,82.6582,82.5283,82.6025,357714.0
2020-12-08 09:30:00,88.35,88.68,88.23,88.68,129852.0,82.0085,82.3148,81.8971,82.3148,129852.0
2020-12-08 09:35:00,88.68,88.95,88.67,88.95,61578.0,82.3148,82.5654,82.3055,82.5654,61578.0
2020-12-08 09:40:00,88.95,89.04,88.89,89.03,26186.0,82.5654,82.6489,82.5097,82.6397,26186.0
2020-12-08 09:45:00,89.03,89.14,89.01,89.11,19205.0,82.6397,82.7418,82.6211,82.7139,19205.0
2020-12-08 09:50:00,89.12,89.2,89.08,89.2,25002.0,82.7232,82.7975,82.6861,82.7975,25002.0
2020-12-08 09:55:00,89.23,89.25,89.07,89.12,51934.0,82.8253,82.8439,82.6768,82.7232,51934.0
2020-12-08 10:00:00,89.11,89.17,88.85,88.85,26580.0,82.7139,82.7696,82.4726,82.4726,26580.0
2020-12-08 10:05:00,88.84,89.09,88.84,89.09,11030.0,82.4633,82.6954,82.4633,82.6954,11030.0
2020-12-08 10:10:00,89.08,89.21,89.05,89.14,69588.0,82.6861,82.8067,82.6582,82.7418,69588.0
2020-12-08 10:15:00,89.14,89.15,89.02,89.05,8442.0,82.7418,82.751,82.6304,82.6582,8442.0
2020-12-08 10:20:00,89.05,89.07,88.93,88.94,30014.0,82.6582,82.6768,82.5468,82.5561,30014.0
2020-12-08 10:25:00,88.94,88.96,88.85,88.87,19477.0,82.5561,82.5747,82.4726,82.4911,19477.0
2020-12-08 10:30:00,88.92,89.05,88.86,89.01,19973.0,82.5376,82.6582,82.4819,82.6211,19973.0
2020-12-08 10:35:00,89.01,89.1,89.01,89.02,10949.0,82.6211,82.7046,82.6211,82.6304,10949.0
2020-12-08 10:40:00,89.05,89.08,88.98,89.03,25250.0,82.6582,82.6861,82.5933,82.6397,25250.0
2020-12-08 10:45:00,89.02,89.04,88.95,89.03,10395.0,82.6304,82.6489,82.5654,82.6397,10395.0
2020-12-08 10:50:00,89.04,89.05,88.93,88.97,10901.0,82.6489,82.6582,82.5468,82.584,10901.0
2020-12-08 10:55:00,88.98,89.05,88.98,89.04,31336.0,82.5933,82.6582,82.5933,82.6489,31336.0
2020-12-08 11:00:00,89.06,89.12,89.04,89.11,18458.0,82.6675,82.7232,82.6489,82.7139,18458.0
2020-12-08 11:05:00,89.12,89.22,89.09,89.1,75619.0,82.7232,82.816,82.6954,82.7046,75619.0
2020-12-08 11:10:00,89.12,89.14,89.05,89.08,16758.0,82.7232,82.7418,82.6582,82.6861,16758.0
2020-12-08 11:15:00,89.07,89.17,89.06,89.13,31097.0,82.6768,82.7696,82.6675,82.7325,31097.0
2020-12-08 11:20:00,89.14,89.15,89.06,89.1,27983.0,82.7418,82.751,82.6675,82.7046,27983.0
2020-12-08 11:25:00,89.1,89.13,89.05,89.09,32393.0,82.7046,82.7325,82.6582,82.6954,32393.0
2020-12-08 11:30:00,89.09,89.13,89.06,89.08,37680.0,82.6954,82.7325,82.6675,82.6861,37680.0
2020-12-08 11:35:00,89.06,89.1,89.0,89.04,35459.0,82.6675,82.7046,82.6118,82.6489,35459.0
2020-12-08 11:40:00,89.03,89.05,88.97,89.02,34352.0,82.6397,82.6582,82.584,82.6304,34352.0
2020-12-08 11:45:00,89.04,89.22,89.04,89.19,29666.0,82.6489,82.816,82.6489,82.7882,29666.0
2020-12-08 11:50:00,89.22,89.32,89.2,89.26,46135.0,82.816,82.9088,82.7975,82.8532,46135.0
2020-12-08 11:55:00,89.25,89.31,89.22,89.25,14408.0,82.8439,82.8996,82.816,82.8439,14408.0
2020-12-08 12:00:00,89.26,89.26,89.13,89.19,24377.0,82.8532,82.8532,82.7325,82.7882,24377.0
2020-12-08 12:05:00,89.19,89.19,89.15,89.18,23808.0,82.7882,82.7882,82.751,82.7789,23808.0
2020-12-08 12:10:00,89.18,89.33,89.17,89.26,31400.0,82.7789,82.9181,82.7696,82.8532,31400.0
2020-12-08 12:15:00,89.27,89.36,89.27,89.31,16354.0,82.8624,82.946,82.8624,82.8996,16354.0
2020-12-08 12:20:00,89.31,89.42,89.29,89.41,19160.0,82.8996,83.0017,82.881,82.9924,19160.0
2020-12-08 12:25:00,89.43,89.6,89.42,89.49,37500.0,83.011,83.1687,83.0017,83.0666,37500.0
2020-12-08 12:30:00,89.49,89.51,89.41,89.5,13018.0,83.0666,83.0852,82.9924,83.0759,13018.0
2020-12-08 12:35:00,89.51,89.52,89.43,89.45,18213.0,83.0852,83.0945,83.011,83.0295,18213.0
2020-12-08 12:40:00,89.45,89.52,89.42,89.46,33231.0,83.0295,83.0945,83.0017,83.0388,33231.0
2020-12-08 12:45:00,89.44,89.48,89.42,89.44,10782.0,83.0202,83.0574,83.0017,83.0202,10782.0
2020-12-08 12:50:00,89.43,89.53,89.42,89.48,25340.0,83.011,83.1038,83.0017,83.0574,25340.0
2020-12-08 12:55:00,89.45,89.5,89.45,89.5,9939.0,83.0295,83.0759,83.0295,83.0759,9939.0
2020-12-08 13:00:00,89.52,89.6,89.5,89.56,34227.0,83.0945,83.1687,83.0759,83.1316,34227.0
2020-12-08 13:05:00,89.56,89.56,89.44,89.46,24058.0,83.1316,83.1316,83.0202,83.0388,24058.0
2020-12-08 13:10:00,89.46,89.46,89.39,89.43,16599.0,83.0388,83.0388,82.9738,83.011,16599.0
2020-12-08 13:15:00,89.43,89.45,89.41,89.43,24861.0,83.011,83.0295,82.9924,83.011,24861.0
2020-12-08 13:20:00,89.44,89.54,89.43,89.54,40847.0,83.0202,83.1131,83.011,83.1131,40847.0
2020-12-08 13:25:00,89.55,89.59,89.51,89.57,31506.0,83.1223,83.1595,83.0852,83.1409,31506.0
2020-12-08 13:30:00,89.58,89.7,89.55,89.69,79933.0,83.1502,83.2616,83.1223,83.2523,79933.0
2020-12-08 13:35:00,89.69,89.72,89.63,89.64,32048.0,83.2523,83.2801,83.1966,83.2059,32048.0
2020-12-08 13:40:00,89.64,89.69,89.62,89.68,40488.0,83.2059,83.2523,83.1873,83.243,40488.0
2020-12-08 13:45:00,89.67,89.7,89.64,89.66,36800.0,83.2337,83.2616,83.2059,83.2244,36800.0
2020-12-08 13:50:00,89.66,89.69,89.63,89.64,48291.0,83.2244,83.2523,83.1966,83.2059,48291.0
2020-12-08 13:55:00,89.63,89.66,89.6,89.66,34707.0,83.1966,83.2244,83.1687,83.2244,34707.0
2020-12-08 14:00:00,89.66,89.7,89.63,89.67,28914.0,83.2244,83.2616,83.1966,83.2337,28914.0
2020-12-08 14:05:00,89.67,89.7,89.61,89.7,31968.0,83.2337,83.2616,83.178,83.2616,31968.0
2020-12-08 14:10:00,89.69,89.76,89.69,89.74,29861.0,83.2523,83.3173,83.2523,83.2987,29861.0
2020-12-08 14:15:00,89.74,89.75,89.68,89.74,22285.0,83.2987,83.308,83.243,83.2987,22285.0
2020-12-08 14:20:00,89.74,89.78,89.71,89.77,24340.0,83.2987,83.3358,83.2709,83.3265,24340.0
2020-12-08 14:25:00,89.78,89.79,89.71,89.73,25350.0,83.3358,83.3451,83.2709,83.2894,25350.0
2020-12-08 14:30:00,89.71,89.74,89.66,89.66,22574.0,83.2709,83.2987,83.2244,83.2244,22574.0
2020-12-08 14:35:00,89.68,89.68,89.6,89.63,19806.0,83.243,83.243,83.1687,83.1966,19806.0
2020-12-08 14:40:00,89.63,89.64,89.56,89.58,69035.0,83.1966,83.2059,83.1316,83.1502,69035.0
2020-12-08 14:45:00,89.57,89.62,89.51,89.55,42131.0,83.1409,83.1873,83.0852,83.1223,42131.0
2020-12-08 14:50:00,89.54,89.55,89.5,89.55,42106.0,83.1131,83.1223,83.0759,83.1223,42106.0
2020-12-08 14:55:00,89.55,89.55,89.51,89.53,35554.0,83.1223,83.1223,83.0852,83.1038,35554.0
2020-12-08 15:00:00,89.53,89.57,89.48,89.53,24739.0,83.1038,83.1409,83.0574,83.1038,24739.0
2020-12-08 15:05:00,89.52,89.55,89.48,89.51,22312.0,83.0945,83.1223,83.0574,83.0852,22312.0
2020-12-08 15:10:00,89.5,89.53,89.43,89.52,34417.0,83.0759,83.1038,83.011,83.0945,34417.0
2020-12-08 15:15:00,89.51,89.55,89.47,89.54,21967.0,83.0852,83.1223,83.0481,83.1131,21967.0
2020-12-08 15:20:00,89.54,89.54,89.49,89.53,32809.0,83.1131,83.1131,83.0666,83.1038,32809.0
2020-12-08 15:25:00,89.53,89.61,89.52,89.55,27815.0,83.1038,83.178,83.0945,83.1223,27815.0
2020-12-08 15:30:00,89.54,89.61,89.53,89.58,25811.0,83.1131,83.178,83.1038,83.1502,25811.0
2020-12-08 15:35:00,89.56,89.64,89.55,89.59,42881.0,83.1316,83.2059,83.1223,83.1595,42881.0
2020-12-08 15:40:00,89.58,89.63,89.58,89.61,26908.0,83.1502,83.1966,83.1502,83.178,26908.0
2020-12-08 15:45:00,89.61,89.66,89.58,89.58,68598.0,83.178,83.2244,83.1502,83.1502,68598.0
2020-12-08 15:50:00,89.57,89.81,89.57,89.77,38345.0,83.1409,83.3637,83.1409,83.3265,38345.0
2020-12-08 15:55:00,89.78,89.81,89.69,89.71,66354.0,83.3358,83.3637,83.2523,83.2709,66354.0
2020-12-09 09:30:00,90.38,90.51,90.29,90.41,116258.0,83.8928,84.0134,83.8092,83.9206,116258.0
2020-12-09 09:35:00,90.43,90.67,90.43,90.63,45505.0,83.9392,84.1619,83.9392,84.1248,45505.0
2020-12-09 09:40:00,90.66,90.92,90.66,90.89,77357.0,84.1527,84.394,84.1527,84.3662,77357.0
2020-12-09 09:45:00,90.9,90.93,90.67,90.68,101406.0,84.3754,84.4033,84.1619,84.1712,101406.0
2020-12-09 09:50:00,90.64,90.75,90.6,90.74,106363.0,84.1341,84.2362,84.097,84.2269,106363.0
2020-12-09 09:55:00,90.74,90.84,90.74,90.81,81294.0,84.2269,84.3197,84.2269,84.2919,81294.0
2020-12-09 10:00:00,90.82,90.87,90.67,90.76,39621.0,84.3012,84.3476,84.1619,84.2455,39621.0
2020-12-09 10:05:00,90.78,90.92,90.78,90.86,28609.0,84.2641,84.394,84.2641,84.3383,28609.0
2020-12-09 10:10:00,90.85,90.9,90.46,90.49,40752.0,84.329,84.3754,83.967,83.9949,40752.0
2020-12-09 10:15:00,90.48,90.71,90.47,90.7,24265.0,83.9856,84.1991,83.9763,84.1898,24265.0
2020-12-09 10:20:00,90.7,90.74,90.64,90.64,15966.0,84.1898,84.2269,84.1341,84.1341,15966.0
2020-12-09 10:25:00,90.66,90.83,90.66,90.79,14606.0,84.1527,84.3105,84.1527,84.2733,14606.0
2020-12-09 10:30:00,90.79,90.83,90.68,90.7,21691.0,84.2733,84.3105,84.1712,84.1898,21691.0
2020-12-09 10:35:00,90.69,90.7,90.59,90.66,676187.0,84.1805,84.1898,84.0877,84.1527,676187.0
2020-12-09 10:40:00,90.65,90.71,90.62,90.69,34319.0,84.1434,84.1991,84.1155,84.1805,34319.0
2020-12-09 10:45:00,90.72,90.72,90.56,90.61,22493.0,84.2084,84.2084,84.0598,84.1063,22493.0
2020-12-09 10:50:00,90.59,90.65,90.52,90.58,12948.0,84.0877,84.1434,84.0227,84.0784,12948.0
2020-12-09 10:55:00,90.58,90.6,90.44,90.5,34806.0,84.0784,84.097,83.9485,84.0041,34806.0
2020-12-09 11:00:00,90.47,90.51,90.37,90.38,29967.0,83.9763,84.0134,83.8835,83.8928,29967.0
2020-12-09 11:05:00,90.37,90.4,90.28,90.39,297700.0,83.8835,83.9113,83.7999,83.902,297700.0
2020-12-09 11:10:00,90.4,90.43,90.38,90.4,19666.0,83.9113,83.9392,83.8928,83.9113,19666.0
2020-12-09 11:15:00,90.42,90.42,90.28,90.28,26311.0,83.9299,83.9299,83.7999,83.7999,26311.0
2020-12-09 11:20:00,90.3,90.37,90.27,90.34,29308.0,83.8185,83.8835,83.7907,83.8556,29308.0
2020-12-09 11:25:00,90.35,90.4,90.32,90.35,27364.0,83.8649,83.9113,83.8371,83.8649,27364.0
2020-12-09 11:30:00,90.34,90.36,90.19,90.2,15071.0,83.8556,83.8742,83.7164,83.7257,15071.0
2020-12-09 11:35:00,90.18,90.28,90.17,90.26,13739.0,83.7071,83.7999,83.6978,83.7814,13739.0
2020-12-09 11:40:00,90.27,90.28,90.21,90.23,18847.0,83.7907,83.7999,83.735,83.7535,18847.0
2020-12-09 11:45:00,90.25,90.26,90.17,90.2,31105.0,83.7721,83.7814,83.6978,83.7257,31105.0
2020-12-09 11:50:00,90.21,90.29,90.15,90.29,32375.0,83.735,83.8092,83.6793,83.8092,32375.0
2020-12-09 11:55:00,90.3,90.43,90.27,90.41,39249.0,83.8185,83.9392,83.7907,83.9206,39249.0
2020-12-09 12:00:00,90.41,90.43,90.36,90.37,45642.0,83.9206,83.9392,83.8742,83.8835,45642.0
2020-12-09 12:05:00,90.36,90.45,90.36,90.45,47669.0,83.8742,83.9577,83.8742,83.9577,47669.0
2020-12-09 12:10:00,90.45,90.49,90.39,90.42,33134.0,83.9577,83.9949,83.902,83.9299,33134.0
2020-12-09 12:15:00,90.42,90.47,90.36,90.39,98061.0,83.9299,83.9763,83.8742,83.902,98061.0
2020-12-09 12:20:00,90.38,90.42,90.33,90.37,36299.0,83.8928,83.9299,83.8464,83.8835,36299.0
2020-12-09 12:25:00,90.36,90.38,90.31,90.32,32051.0,83.8742,83.8928,83.8278,83.8371,32051.0
2020-12-09 12:30:00,90.31,90.31,90.2,90.25,54518.0,83.8278,83.8278,83.7257,83.7721,54518.0
2020-12-09 12:35:00,90.24,90.24,90.15,90.16,34523.0,83.7628,83.7628,83.6793,83.6886,34523.0
2020-12-09 12:40:00,90.15,90.18,90.11,90.12,19742.0,83.6793,83.7071,83.6421,83.6514,19742.0
2020-12-09 12:45:00,90.1,90.13,89.96,90.01,14807.0,83.6329,83.6607,83.5029,83.5493,14807.0
2020-12-09 12:50:00,89.95,90.06,89.87,90.04,21266.0,83.4936,83.5957,83.4194,83.5772,21266.0
2020-12-09 12:55:00,90.02,90.14,90.0,90.1,28500.0,83.5586,83.67,83.54,83.6329,28500.0
2020-12-09 13:00:00,90.08,90.08,89.87,89.88,34057.0,83.6143,83.6143,83.4194,83.4287,34057.0
2020-12-09 13:05:00,89.89,90.04,89.83,90.04,62594.0,83.4379,83.5772,83.3822,83.5772,62594.0
2020-12-09 13:10:00,90.03,90.03,89.9,89.92,21231.0,83.5679,83.5679,83.4472,83.4658,21231.0
2020-12-09 13:15:00,89.92,89.97,89.83,89.87,11174.0,83.4658,83.5122,83.3822,83.4194,11174.0
2020-12-09 13:20:00,89.91,89.93,89.79,89.8,31842.0,83.4565,83.4751,83.3451,83.3544,31842.0
2020-12-09 13:25:00,89.78,89.8,89.63,89.71,19105.0,83.3358,83.3544,83.1966,83.2709,19105.0
2020-12-09 13:30:00,89.7,89.7,89.43,89.43,47533.0,83.2616,83.2616,83.011,83.011,47533.0
2020-12-09 13:35:00,89.39,89.52,89.38,89.46,17747.0,82.9738,83.0945,82.9645,83.0388,17747.0
2020-12-09 13:40:00,89.47,89.57,89.36,89.51,34351.0,83.0481,83.1409,82.946,83.0852,34351.0
2020-12-09 13:45:00,89.51,89.56,89.47,89.54,24118.0,83.0852,83.1316,83.0481,83.1131,24118.0
2020-12-09 13:50:00,89.52,89.52,89.39,89.42,15699.0,83.0945,83.0945,82.9738,83.0017,15699.0
2020-12-09 13:55:00,89.36,89.36,89.09,89.11,18959.0,82.946,82.946,82.6954,82.7139,18959.0
2020-12-09 14:00:00,89.16,89.38,89.09,89.35,43096.0,82.7603,82.9645,82.6954,82.9367,43096.0
2020-12-09 14:05:00,89.34,89.45,89.28,89.43,35348.0,82.9274,83.0295,82.8717,83.011,35348.0
2020-12-09 14:10:00,89.43,89.5,89.32,89.45,52888.0,83.011,83.0759,82.9088,83.0295,52888.0
2020-12-09 14:15:00,89.44,89.5,89.34,89.49,13124.0,83.0202,83.0759,82.9274,83.0666,13124.0
2020-12-09 14:20:00,89.48,89.62,89.42,89.62,26855.0,83.0574,83.1873,83.0017,83.1873,26855.0
2020-12-09 14:25:00,89.61,89.68,89.55,89.67,28392.0,83.178,83.243,83.1223,83.2337,28392.0
2020-12-09 14:30:00,89.66,89.7,89.49,89.52,84854.0,83.2244,83.2616,83.0666,83.0945,84854.0
2020-12-09 14:35:00,89.52,89.55,89.46,89.46,54718.0,83.0945,83.1223,83.0388,83.0388,54718.0
2020-12-09 14:40:00,89.48,89.53,89.39,89.43,38977.0,83.0574,83.1038,82.9738,83.011,38977.0
2020-12-09 14:45:00,89.43,89.65,89.43,89.62,26292.0,83.011,83.2152,83.011,83.1873,26292.0
2020-12-09 14:50:00,89.64,89.72,89.57,89.72,17924.0,83.2059,83.2801,83.1409,83.2801,17924.0
2020-12-09 14:55:00,89.7,89.86,89.68,89.83,132425.0,83.2616,83.4101,83.243,83.3822,132425.0
2020-12-09 15:00:00,89.8,89.85,89.65,89.67,51396.0,83.3544,83.4008,83.2152,83.2337,51396.0
2020-12-09 15:05:00,89.69,89.86,89.69,89.82,25477.0,83.2523,83.4101,83.2523,83.373,25477.0
2020-12-09 15:10:00,89.82,89.85,89.77,89.78,25459.0,83.373,83.4008,83.3265,83.3358,25459.0
2020-12-09 15:15:00,89.78,89.8,89.65,89.72,96703.0,83.3358,83.3544,83.2152,83.2801,96703.0
2020-12-09 15:20:00,89.72,89.77,89.59,89.59,46455.0,83.2801,83.3265,83.1595,83.1595,46455.0
2020-12-09 15:25:00,89.6,89.6,89.48,89.5,28858.0,83.1687,83.1687,83.0574,83.0759,28858.0
2020-12-09 15:30:00,89.47,89.6,89.46,89.55,85812.0,83.0481,83.1687,83.0388,83.1223,85812.0
2020-12-09 15:35:00,89.54,89.68,89.54,89.66,18677.0,83.1131,83.243,83.1131,83.2244,18677.0
2020-12-09 15:40:00,89.66,89.85,89.63,89.83,189820.0,83.2244,83.4008,83.1966,83.3822,189820.0
2020-12-09 15:45:00,89.82,89.98,89.79,89.83,174762.0,83.373,83.5215,83.3451,83.3822,174762.0
2020-12-09 15:50:00,89.83,89.85,89.71,89.77,105532.0,83.3822,83.4008,83.2709,83.3265,105532.0
2020-12-09 15:55:00,89.78,89.86,89.73,89.74,127274.0,83.3358,83.4101,83.2894,83.2987,127274.0
2020-12-10 09:30:00,89.08,89.17,88.75,88.77,84395.0,82.6861,82.7696,82.3798,82.3983,84395.0
2020-12-10 09:35:00,88.81,89.3,88.79,89.28,33537.0,82.4355,82.8903,82.4169,82.8717,33537.0
2020-12-10 09:40:00,89.31,89.48,89.26,89.3,28801.0,82.8996,83.0574,82.8532,82.8903,28801.0
2020-12-10 09:45:00,89.27,89.46,89.27,89.45,17696.0,82.8624,83.0388,82.8624,83.0295,17696.0
2020-12-10 09:50:00,89.47,89.67,89.47,89.56,82438.0,83.0481,83.2337,83.0481,83.1316,82438.0
2020-12-10 09:55:00,89.56,89.65,89.52,89.53,75622.0,83.1316,83.2152,83.0945,83.1038,75622.0
2020-12-10 10:00:00,89.55,89.6,89.46,89.54,18105.0,83.1223,83.1687,83.0388,83.1131,18105.0
2020-12-10 10:05:00,89.55,89.71,89.5,89.6,19606.0,83.1223,83.2709,83.0759,83.1687,19606.0
2020-12-10 10:10:00,89.61,89.68,89.59,89.63,19739.0,83.178,83.243,83.1595,83.1966,19739.0
2020-12-10 10:15:00,89.64,89.75,89.61,89.74,21773.0,83.2059,83.308,83.178,83.2987,21773.0
2020-12-10 10:20:00,89.74,89.84,89.73,89.78,24419.0,83.2987,83.3915,83.2894,83.3358,24419.0
2020-12-10 10:25:00,89.76,89.85,89.75,89.82,11404.0,83.3173,83.4008,83.308,83.373,11404.0
2020-12-10 10:30:00,89.84,89.84,89.65,89.7,23712.0,83.3915,83.3915,83.2152,83.2616,23712.0
2020-12-10 10:35:00,89.69,89.86,89.68,89.85,15920.0,83.2523,83.4101,83.243,83.4008,15920.0
2020-12-10 10:40:00,89.86,89.86,89.72,89.77,18095.0,83.4101,83.4101,83.2801,83.3265,18095.0
2020-12-10 10:45:00,89.74,89.84,89.74,89.77,15170.0,83.2987,83.3915,83.2987,83.3265,15170.0
2020-12-10 10:50:00,89.81,89.95,89.79,89.95,18170.0,83.3637,83.4936,83.3451,83.4936,18170.0
2020-12-10 10:55:00,89.94,89.95,89.79,89.83,23741.0,83.4843,83.4936,83.3451,83.3822,23741.0
2020-12-10 11:00:00,89.83,89.83,89.72,89.75,12467.0,83.3822,83.3822,83.2801,83.308,12467.0
2020-12-10 11:05:00,89.77,89.79,89.61,89.63,4801.0,83.3265,83.3451,83.178,83.1966,4801.0
2020-12-10 11:10:00,89.61,89.64,89.55,89.64,10613.0,83.178,83.2059,83.1223,83.2059,10613.0
2020-12-10 11:15:00,89.64,89.7,89.58,89.69,25951.0,83.2059,83.2616,83.1502,83.2523,25951.0
2020-12-10 11:20:00,89.72,89.77,89.67,89.72,12052.0,83.2801,83.3265,83.2337,83.2801,12052.0
2020-12-10 11:25:00,89.7,89.76,89.68,89.71,10191.0,83.2616,83.3173,83.243,83.2709,10191.0
2020-12-10 11:30:00,89.71,89.72,89.57,89.57,22641.0,83.2709,83.2801,83.1409,83.1409,22641.0
2020-12-10 11:35:00,89.59,89.65,89.5,89.53,11125.0,83.1595,83.2152,83.0759,83.1038,11125.0
2020-12-10 11:40:00,89.53,89.54,89.48,89.52,6507.0,83.1038,83.1131,83.0574,83.0945,6507.0
2020-12-10 11:45:00,89.49,89.6,89.47,89.55,16544.0,83.0666,83.1687,83.0481,83.1223,16544.0
2020-12-10 11:50:00,89.53,89.53,89.37,89.39,13539.0,83.1038,83.1038,82.9553,82.9738,13539.0
2020-12-10 11:55:00,89.39,89.45,89.36,89.42,4265.0,82.9738,83.0295,82.946,83.0017,4265.0
2020-12-10 12:00:00,89.37,89.6,89.37,89.59,33259.0,82.9553,83.1687,82.9553,83.1595,33259.0
2020-12-10 12:05:00,89.58,89.69,89.57,89.69,18297.0,83.1502,83.2523,83.1409,83.2523,18297.0
2020-12-10 12:10:00,89.69,89.74,89.67,89.74,13361.0,83.2523,83.2987,83.2337,83.2987,13361.0
2020-12-10 12:15:00,89.73,89.79,89.72,89.79,10456.0,83.2894,83.3451,83.2801,83.3451,10456.0
2020-12-10 12:20:00,89.8,89.8,89.71,89.79,8164.0,83.3544,83.3544,83.2709,83.3451,8164.0
2020-12-10 12:25:00,89.81,89.86,89.8,89.84,14291.0,83.3637,83.4101,83.3544,83.3915,14291.0
2020-12-10 12:30:00,89.84,89.93,89.84,89.92,8187.0,83.3915,83.4751,83.3915,83.4658,8187.0
2020-12-10 12:35:00,89.95,89.96,89.87,89.91,46439.0,83.4936,83.5029,83.4194,83.4565,46439.0
2020-12-10 12:40:00,89.93,89.98,89.89,89.89,7670.0,83.4751,83.5215,83.4379,83.4379,7670.0
2020-12-10 12:45:00,89.9,89.96,89.82,89.82,16840.0,83.4472,83.5029,83.373,83.373,16840.0
2020-12-10 12:50:00,89.82,89.87,89.8,89.82,11368.0,83.373,83.4194,83.3544,83.373,11368.0
2020-12-10 12:55:00,89.8,89.92,89.78,89.9,11236.0,83.3544,83.4658,83.3358,83.4472,11236.0
2020-12-10 13:00:00,89.87,89.88,89.81,89.83,14427.0,83.4194,83.4287,83.3637,83.3822,14427.0
2020-12-10 13:05:00,89.8,89.98,89.79,89.96,10443.0,83.3544,83.5215,83.3451,83.5029,10443.0
2020-12-10 13:10:00,89.96,90.05,89.95,90.01,22437.0,83.5029,83.5864,83.4936,83.5493,22437.0
2020-12-10 13:15:00,90.02,90.14,90.02,90.14,12538.0,83.5586,83.67,83.5586,83.67,12538.0
2020-12-10 13:20:00,90.13,90.19,90.09,90.09,4160.0,83.6607,83.7164,83.6236,83.6236,4160.0
2020-12-10 13:25:00,90.1,90.15,90.05,90.06,16915.0,83.6329,83.6793,83.5864,83.5957,16915.0
2020-12-10 13:30:00,90.04,90.06,89.91,89.93,21443.0,83.5772,83.5957,83.4565,83.4751,21443.0
2020-12-10 13:35:00,89.92,89.95,89.82,89.94,25132.0,83.4658,83.4936,83.373,83.4843,25132.0
2020-12-10 13:40:00,89.91,89.91,89.84,89.84,13040.0,83.4565,83.4565,83.3915,83.3915,13040.0
2020-12-10 13:45:00,89.86,89.88,89.8,89.85,9658.0,83.4101,83.4287,83.3544,83.4008,9658.0
2020-12-10 13:50:00,89.87,89.9,89.8,89.87,15687.0,83.4194,83.4472,83.3544,83.4194,15687.0
2020-12-10 13:55:00,89.86,89.87,89.76,89.83,19963.0,83.4101,83.4194,83.3173,83.3822,19963.0
2020-12-10 14:00:00,89.86,89.88,89.7,89.73,14726.0,83.4101,83.4287,83.2616,83.2894,14726.0
2020-12-10 14:05:00,89.75,89.81,89.75,89.81,9268.0,83.308,83.3637,83.308,83.3637,9268.0
2020-12-10 14:10:00,89.82,89.82,89.63,89.66,47106.0,83.373,83.373,83.1966,83.2244,47106.0
2020-12-10 14:15:00,89.66,89.68,89.56,89.64,13469.0,83.2244,83.243,83.1316,83.2059,13469.0
2020-12-10 14:20:00,89.63,89.64,89.53,89.57,32754.0,83.1966,83.2059,83.1038,83.1409,32754.0
2020-12-10 14:25:00,89.59,89.69,89.59,89.61,24735.0,83.1595,83.2523,83.1595,83.178,24735.0
2020-12-10 14:30:00,89.59,89.74,89.57,89.72,21272.0,83.1595,83.2987,83.1409,83.2801,21272.0
2020-12-10 14:35:00,89.7,89.88,89.7,89.86,52806.0,83.2616,83.4287,83.2616,83.4101,52806.0
2020-12-10 14:40:00,89.84,89.85,89.77,89.82,23861.0,83.3915,83.4008,83.3265,83.373,23861.0
2020-12-10 14:45:00,89.83,89.87,89.78,89.8,10235.0,83.3822,83.4194,83.3358,83.3544,10235.0
2020-12-10 14:50:00,89.81,89.87,89.81,89.83,51691.0,83.3637,83.4194,83.3637,83.3822,51691.0
2020-12-10 14:55:00,89.83,89.92,89.75,89.77,20910.0,83.3822,83.4658,83.308,83.3265,20910.0
2020-12-10 15:00:00,89.79,89.91,89.79,89.89,29697.0,83.3451,83.4565,83.3451,83.4379,29697.0
2020-12-10 15:05:00,89.88,89.96,89.86,89.93,25647.0,83.4287,83.5029,83.4101,83.4751,25647.0
2020-12-10 15:10:00,89.95,90.11,89.94,90.07,105081.0,83.4936,83.6421,83.4843,83.605,105081.0
2020-12-10 15:15:00,90.08,90.19,90.06,90.15,20476.0,83.6143,83.7164,83.5957,83.6793,20476.0
2020-12-10 15:20:00,90.09,90.21,90.09,90.19,16137.0,83.6236,83.735,83.6236,83.7164,16137.0
2020-12-10 15:25:00,90.18,90.22,90.09,90.14,20162.0,83.7071,83.7442,83.6236,83.67,20162.0
2020-12-10 15:30:00,90.14,90.21,90.07,90.09,26733.0,83.67,83.735,83.605,83.6236,26733.0
2020-12-10 15:35:00,90.07,90.12,90.03,90.1,32862.0,83.605,83.6514,83.5679,83.6329,32862.0
2020-12-10 15:40:00,90.09,90.12,90.0,90.05,64118.0,83.6236,83.6514,83.54,83.5864,64118.0
2020-12-10 15:45:00,90.05,90.16,90.05,90.08,67395.0,83.5864,83.6886,83.5864,83.6143,67395.0
2020-12-10 15:50:00,90.09,90.28,90.09,90.28,32974.0,83.6236,83.7999,83.6236,83.7999,32974.0
2020-12-10 15:55:00,90.29,90.29,90.08,90.1,101473.0,83.8092,83.8092,83.6143,83.6329,101473.0
2020-12-11 09:30:00,89.47,89.58,89.33,89.5,72869.0,83.0481,83.1502,82.9181,83.0759,72869.0
2020-12-11 09:35:00,89.5,89.81,89.45,89.79,48358.0,83.0759,83.3637,83.0295,83.3451,48358.0
2020-12-11 09:40:00,89.79,89.82,89.53,89.61,63198.0,83.3451,83.373,83.1038,83.178,63198.0
2020-12-11 09:45:00,89.62,89.72,89.55,89.57,33664.0,83.1873,83.2801,83.1223,83.1409,33664.0
2020-12-11 09:50:00,89.55,89.77,89.41,89.77,42385.0,83.1223,83.3265,82.9924,83.3265,42385.0
2020-12-11 09:55:00,89.79,89.89,89.75,89.8,15214.0,83.3451,83.4379,83.308,83.3544,15214.0
2020-12-11 10:00:00,89.84,89.98,89.81,89.97,26002.0,83.3915,83.5215,83.3637,83.5122,26002.0
2020-12-11 10:05:00,89.97,90.14,89.96,90.05,31111.0,83.5122,83.67,83.5029,83.5864,31111.0
2020-12-11 10:10:00,90.08,90.1,89.84,90.0,16438.0,83.6143,83.6329,83.3915,83.54,16438.0
2020-12-11 10:15:00,90.04,90.15,90.01,90.14,16122.0,83.5772,83.6793,83.5493,83.67,16122.0
2020-12-11 10:20:00,90.12,90.14,90.04,90.09,6156.0,83.6514,83.67,83.5772,83.6236,6156.0
2020-12-11 10:25:00,90.1,90.17,90.04,90.04,17545.0,83.6329,83.6978,83.5772,83.5772,17545.0
2020-12-11 10:30:00,90.03,90.14,90.03,90.11,29949.0,83.5679,83.67,83.5679,83.6421,29949.0
2020-12-11 10:35:00,90.13,90.13,89.94,89.98,10878.0,83.6607,83.6607,83.4843,83.5215,10878.0
2020-12-11 10:40:00,89.98,89.98,89.9,89.91,11353.0,83.5215,83.5215,83.4472,83.4565,11353.0
2020-12-11 10:45:00,89.9,89.97,89.83,89.83,14330.0,83.4472,83.5122,83.3822,83.3822,14330.0
2020-12-11 10:50:00,89.83,89.83,89.67,89.69,16715.0,83.3822,83.3822,83.2337,83.2523,16715.0
2020-12-11 10:55:00,89.68,89.79,89.65,89.72,78700.0,83.243,83.3451,83.2152,83.2801,78700.0
2020-12-11 11:00:00,89.71,89.81,89.71,89.75,16942.0,83.2709,83.3637,83.2709,83.308,16942.0
2020-12-11 11:05:00,89.75,89.78,89.68,89.68,16285.0,83.308,83.3358,83.243,83.243,16285.0
2020-12-11 11:10:00,89.7,89.72,89.56,89.63,27602.0,83.2616,83.2801,83.1316,83.1966,27602.0
2020-12-11 11:15:00,89.64,89.66,89.58,89.63,21428.0,83.2059,83.2244,83.1502,83.1966,21428.0
2020-12-11 11:20:00,89.63,89.66,89.44,89.46,7869.0,83.1966,83.2244,83.0202,83.0388,7869.0
2020-12-11 11:25:00,89.48,89.49,89.33,89.42,15713.0,83.0574,83.0666,82.9181,83.0017,15713.0
2020-12-11 11:30:00,89.43,89.45,89.38,89.43,16472.0,83.011,83.0295,82.9645,83.011,16472.0
2020-12-11 11:35:00,89.39,89.39,89.1,89.19,21579.0,82.9738,82.9738,82.7046,82.7882,21579.0
2020-12-11 11:40:00,89.18,89.24,89.02,89.03,12671.0,82.7789,82.8346,82.6304,82.6397,12671.0
2020-12-11 11:45:00,89.01,89.23,89.0,89.16,27815.0,82.6211,82.8253,82.6118,82.7603,27815.0
2020-12-11 11:50:00,89.16,89.29,89.16,89.27,16256.0,82.7603,82.881,82.7603,82.8624,16256.0
2020-12-11 11:55:00,89.26,89.27,89.21,89.25,7608.0,82.8532,82.8624,82.8067,82.8439,7608.0
2020-12-11 12:00:00,89.3,89.33,89.17,89.17,9734.0,82.8903,82.9181,82.7696,82.7696,9734.0
2020-12-11 12:05:00,89.14,89.23,89.14,89.15,3718.0,82.7418,82.8253,82.7418,82.751,3718.0
2020-12-11 12:10:00,89.14,89.14,88.85,88.92,18637.0,82.7418,82.7418,82.4726,82.5376,18637.0
2020-12-11 12:15:00,88.91,88.99,88.66,88.67,15613.0,82.5283,82.6025,82.2962,82.3055,15613.0
2020-12-11 12:20:00,88.69,88.92,88.62,88.9,10026.0,82.3241,82.5376,82.2591,82.519,10026.0
2020-12-11 12:25:00,88.96,89.0,88.88,89.0,22118.0,82.5747,82.6118,82.5004,82.6118,22118.0
2020-12-11 12:30:00,88.97,89.0,88.88,88.89,9266.0,82.584,82.6118,82.5004,82.5097,9266.0
2020-12-11 12:35:00,88.88,88.89,88.75,88.75,9182.0,82.5004,82.5097,82.3798,82.3798,9182.0
2020-12-11 12:40:00,88.75,88.92,88.75,88.83,7254.0,82.3798,82.5376,82.3798,82.454,7254.0
2020-12-11 12:45:00,88.84,89.0,88.79,88.99,7905.0,82.4633,82.6118,82.4169,82.6025,7905.0
2020-12-11 12:50:00,88.99,89.11,88.96,89.09,9904.0,82.6025,82.7139,82.5747,82.6954,9904.0
2020-12-11 12:55:00,89.07,89.13,89.02,89.11,17152.0,82.6768,82.7325,82.6304,82.7139,17152.0
2020-12-11 13:00:00,89.07,89.17,89.0,89.16,120322.0,82.6768,82.7696,82.6118,82.7603,120322.0
2020-12-11 13:05:00,89.16,89.16,89.04,89.15,6623.0,82.7603,82.7603,82.6489,82.751,6623.0
2020-12-11 13:10:00,89.14,89.29,89.13,89.27,10249.0,82.7418,82.881,82.7325,82.8624,10249.0
2020-12-11 13:15:00,89.25,89.29,89.12,89.12,15296.0,82.8439,82.881,82.7232,82.7232,15296.0
2020-12-11 13:20:00,89.13,89.16,89.07,89.15,12575.0,82.7325,82.7603,82.6768,82.751,12575.0
2020-12-11 13:25:00,89.14,89.33,89.13,89.32,10616.0,82.7418,82.9181,82.7325,82.9088,10616.0
2020-12-11 13:30:00,89.32,89.41,89.31,89.38,26331.0,82.9088,82.9924,82.8996,82.9645,26331.0
2020-12-11 13:35:00,89.35,89.43,89.35,89.37,13602.0,82.9367,83.011,82.9367,82.9553,13602.0
2020-12-11 13:40:00,89.35,89.41,89.33,89.33,26238.0,82.9367,82.9924,82.9181,82.9181,26238.0
2020-12-11 13:45:00,89.34,89.34,89.25,89.33,7191.0,82.9274,82.9274,82.8439,82.9181,7191.0
2020-12-11 13:50:00,89.3,89.46,89.28,89.45,14493.0,82.8903,83.0388,82.8717,83.0295,14493.0
2020-12-11 13:55:00,89.45,89.5,89.4,89.46,10912.0,83.0295,83.0759,82.9831,83.0388,10912.0
2020-12-11 14:00:00,89.49,89.49,89.37,89.39,4207.0,83.0666,83.0666,82.9553,82.9738,4207.0
2020-12-11 14:05:00,89.37,89.44,89.33,89.38,24934.0,82.9553,83.0202,82.9181,82.9645,24934.0
2020-12-11 14:10:00,89.4,89.4,89.3,89.32,22947.0,82.9831,82.9831,82.8903,82.9088,22947.0
2020-12-11 14:15:00,89.33,89.41,89.32,89.4,24956.0,82.9181,82.9924,82.9088,82.9831,24956.0
2020-12-11 14:20:00,89.38,89.49,89.32,89.47,8801.0,82.9645,83.0666,82.9088,83.0481,8801.0
2020-12-11 14:25:00,89.45,89.5,89.31,89.39,33290.0,83.0295,83.0759,82.8996,82.9738,33290.0
2020-12-11 14:30:00,89.39,89.49,89.35,89.43,16479.0,82.9738,83.0666,82.9367,83.011,16479.0
2020-12-11 14:35:00,89.42,89.44,89.37,89.43,20359.0,83.0017,83.0202,82.9553,83.011,20359.0
2020-12-11 14:40:00,89.42,89.47,89.36,89.45,8864.0,83.0017,83.0481,82.946,83.0295,8864.0
2020-12-11 14:45:00,89.45,89.5,89.42,89.47,13249.0,83.0295,83.0759,83.0017,83.0481,13249.0
2020-12-11 14:50:00,89.47,89.48,89.36,89.38,13253.0,83.0481,83.0574,82.946,82.9645,13253.0
2020-12-11 14:55:00,89.38,89.4,89.3,89.3,25302.0,82.9645,82.9831,82.8903,82.8903,25302.0
2020-12-11 15:00:00,89.32,89.37,89.25,89.25,28001.0,82.9088,82.9553,82.8439,82.8439,28001.0
2020-12-11 15:05:00,89.25,89.26,89.2,89.22,39892.0,82.8439,82.8532,82.7975,82.816,39892.0
2020-12-11 15:10:00,89.22,89.35,89.21,89.34,15132.0,82.816,82.9367,82.8067,82.9274,15132.0
2020-12-11 15:15:00,89.38,89.55,89.36,89.53,27915.0,82.9645,83.1223,82.946,83.1038,27915.0
2020-12-11 15:20:00,89.53,89.55,89.45,89.48,22782.0,83.1038,83.1223,83.0295,83.0574,22782.0
2020-12-11 15:25:00,89.48,89.52,89.38,89.43,17385.0,83.0574,83.0945,82.9645,83.011,17385.0
2020-12-11 15:30:00,89.44,89.5,89.38,89.39,16313.0,83.0202,83.0759,82.9645,82.9738,16313.0
2020-12-11 15:35:00,89.38,89.51,89.38,89.48,25069.0,82.9645,83.0852,82.9645,83.0574,25069.0
2020-12-11 15:40:00,89.48,89.53,89.39,89.4,26240.0,83.0574,83.1038,82.9738,82.9831,26240.0
2020-12-11 15:45:00,89.4,89.44,89.32,89.34,37327.0,82.9831,83.0202,82.9088,82.9274,37327.0
2020-12-11 15:50:00,89.34,89.43,89.27,89.34,46317.0,82.9274,83.011,82.8624,82.9274,46317.0
2020-12-11 15:55:00,89.34,89.43,89.29,89.39,60591.0,82.9274,83.011,82.881,82.9738,60591.0
2020-12-14 09:30:00,90.1,90.32,90.04,90.3,144445.0,83.8658,84.0706,83.8099,84.0519,144445.0
2020-12-14 09:35:00,90.35,90.41,90.15,90.41,79835.0,84.0985,84.1543,83.9123,84.1543,79835.0
2020-12-14 09:40:00,90.41,90.41,90.26,90.31,47224.0,84.1543,84.1543,84.0147,84.0613,47224.0
2020-12-14 09:45:00,90.31,90.34,90.11,90.27,27548.0,84.0613,84.0892,83.8751,84.024,27548.0
2020-12-14 09:50:00,90.25,90.32,90.04,90.07,26712.0,84.0054,84.0706,83.8099,83.8379,26712.0
2020-12-14 09:55:00,90.02,90.09,89.97,90.07,21190.0,83.7913,83.8565,83.7448,83.8379,21190.0
2020-12-14 10:00:00,90.09,90.14,89.92,90.0,29666.0,83.8565,83.903,83.6982,83.7727,29666.0
2020-12-14 10:05:00,90.0,90.18,89.97,90.14,23135.0,83.7727,83.9402,83.7448,83.903,23135.0
2020-12-14 10:10:00,90.13,90.18,90.05,90.05,19900.0,83.8937,83.9402,83.8192,83.8192,19900.0
2020-12-14 10:15:00,90.08,90.23,90.08,90.13,5268.0,83.8472,83.9868,83.8472,83.8937,5268.0
2020-12-14 10:20:00,90.12,90.12,89.99,89.99,11837.0,83.8844,83.8844,83.7634,83.7634,11837.0
2020-12-14 10:25:00,89.97,90.04,89.9,90.01,36261.0,83.7448,83.8099,83.6796,83.782,36261.0
2020-12-14 10:30:00,90.02,90.06,89.93,89.95,16964.0,83.7913,83.8286,83.7075,83.7262,16964.0
2020-12-14 10:35:00,89.94,89.99,89.86,89.97,18865.0,83.7169,83.7634,83.6424,83.7448,18865.0
2020-12-14 10:40:00,89.99,90.01,89.88,89.97,18566.0,83.7634,83.782,83.661,83.7448,18566.0
2020-12-14 10:45:00,90.0,90.01,89.67,89.67,17044.0,83.7727,83.782,83.4655,83.4655,17044.0
2020-12-14 10:50:00,89.68,89.75,89.61,89.73,12206.0,83.4748,83.54,83.4097,83.5214,12206.0
2020-12-14 10:55:00,89.72,89.75,89.5,89.52,15285.0,83.5121,83.54,83.3073,83.3259,15285.0
2020-12-14 11:00:00,89.5,89.55,89.46,89.53,11270.0,83.3073,83.3538,83.2701,83.3352,11270.0
2020-12-14 11:05:00,89.51,89.73,89.51,89.51,54249.0,83.3166,83.5214,83.3166,83.3166,54249.0
2020-12-14 11:10:00,89.5,89.65,89.5,89.65,7189.0,83.3073,83.4469,83.3073,83.4469,7189.0
2020-12-14 11:15:00,89.65,89.75,89.63,89.69,7908.0,83.4469,83.54,83.4283,83.4842,7908.0
2020-12-14 11:20:00,89.75,89.76,89.64,89.71,12111.0,83.54,83.5493,83.4376,83.5028,12111.0
2020-12-14 11:25:00,89.72,89.72,89.52,89.56,9991.0,83.5121,83.5121,83.3259,83.3631,9991.0
2020-12-14 11:30:00,89.55,89.61,89.44,89.54,9610.0,83.3538,83.4097,83.2514,83.3445,9610.0
2020-12-14 11:35:00,89.56,89.66,89.51,89.53,6975.0,83.3631,83.4562,83.3166,83.3352,6975.0
2020-12-14 11:40:00,89.52,89.62,89.51,89.58,9550.0,83.3259,83.419,83.3166,83.3818,9550.0
2020-12-14 11:45:00,89.58,89.72,89.55,89.7,36372.0,83.3818,83.5121,83.3538,83.4935,36372.0
2020-12-14 11:50:00,89.7,89.75,89.65,89.75,21312.0,83.4935,83.54,83.4469,83.54,21312.0
2020-12-14 11:55:00,89.72,89.72,89.54,89.56,5950.0,83.5121,83.5121,83.3445,83.3631,5950.0
2020-12-14 12:00:00,89.57,89.62,89.48,89.61,14871.0,83.3725,83.419,83.2887,83.4097,14871.0
2020-12-14 12:05:00,89.6,89.67,89.6,89.66,6008.0,83.4004,83.4655,83.4004,83.4562,6008.0
2020-12-14 12:10:00,89.67,89.73,89.65,89.65,49822.0,83.4655,83.5214,83.4469,83.4469,49822.0
2020-12-14 12:15:00,89.64,89.69,89.48,89.5,14574.0,83.4376,83.4842,83.2887,83.3073,14574.0
2020-12-14 12:20:00,89.49,89.54,89.42,89.43,38851.0,83.298,83.3445,83.2328,83.2421,38851.0
2020-12-14 12:25:00,89.42,89.54,89.36,89.54,51290.0,83.2328,83.3445,83.177,83.3445,51290.0
2020-12-14 12:30:00,89.53,89.54,89.43,89.49,96723.0,83.3352,83.3445,83.2421,83.298,96723.0
2020-12-14 12:35:00,89.51,89.55,89.48,89.5,12993.0,83.3166,83.3538,83.2887,83.3073,12993.0
2020-12-14 12:40:00,89.54,89.54,89.38,89.49,21238.0,83.3445,83.3445,83.1956,83.298,21238.0
2020-12-14 12:45:00,89.48,89.48,89.37,89.37,20210.0,83.2887,83.2887,83.1863,83.1863,20210.0
2020-12-14 12:50:00,89.37,89.46,89.32,89.46,18288.0,83.1863,83.2701,83.1398,83.2701,18288.0
2020-12-14 12:55:00,89.45,89.46,89.35,89.41,17461.0,83.2608,83.2701,83.1677,83.2235,17461.0
2020-12-14 13:00:00,89.41,89.48,89.4,89.44,27430.0,83.2235,83.2887,83.2142,83.2514,27430.0
2020-12-14 13:05:00,89.43,89.43,89.25,89.29,18397.0,83.2421,83.2421,83.0746,83.1118,18397.0
2020-12-14 13:10:00,89.28,89.35,89.26,89.33,14993.0,83.1025,83.1677,83.0839,83.1491,14993.0
2020-12-14 13:15:00,89.29,89.31,89.23,89.29,7065.0,83.1118,83.1304,83.056,83.1118,7065.0
2020-12-14 13:20:00,89.3,89.33,89.19,89.2,20063.0,83.1211,83.1491,83.0187,83.0281,20063.0
2020-12-14 13:25:00,89.21,89.28,89.21,89.24,63168.0,83.0374,83.1025,83.0374,83.0653,63168.0
2020-12-14 13:30:00,89.23,89.42,89.23,89.41,8503.0,83.056,83.2328,83.056,83.2235,8503.0
2020-12-14 13:35:00,89.41,89.47,89.37,89.47,35818.0,83.2235,83.2794,83.1863,83.2794,35818.0
2020-12-14 13:40:00,89.46,89.5,89.42,89.43,19030.0,83.2701,83.3073,83.2328,83.2421,19030.0
2020-12-14 13:45:00,89.41,89.43,89.3,89.35,12487.0,83.2235,83.2421,83.1211,83.1677,12487.0
2020-12-14 13:50:00,89.36,89.44,89.34,89.41,22719.0,83.177,83.2514,83.1584,83.2235,22719.0
2020-12-14 13:55:00,89.41,89.45,89.31,89.33,13610.0,83.2235,83.2608,83.1304,83.1491,13610.0
2020-12-14 14:00:00,89.38,89.45,89.31,89.38,38087.0,83.1956,83.2608,83.1304,83.1956,38087.0
2020-12-14 14:05:00,89.35,89.4,89.34,89.37,31400.0,83.1677,83.2142,83.1584,83.1863,31400.0
2020-12-14 14:10:00,89.37,89.39,89.26,89.27,12435.0,83.1863,83.2049,83.0839,83.0932,12435.0
2020-12-14 14:15:00,89.27,89.31,89.17,89.27,28550.0,83.0932,83.1304,83.0001,83.0932,28550.0
2020-12-14 14:20:00,89.25,89.25,89.15,89.17,12588.0,83.0746,83.0746,82.9815,83.0001,12588.0
2020-12-14 14:25:00,89.19,89.2,89.09,89.15,27350.0,83.0187,83.0281,82.9257,82.9815,27350.0
2020-12-14 14:30:00,89.14,89.17,89.04,89.08,15901.0,82.9722,83.0001,82.8791,82.9164,15901.0
2020-12-14 14:35:00,89.08,89.09,88.98,89.06,31229.0,82.9164,82.9257,82.8233,82.8977,31229.0
2020-12-14 14:40:00,89.05,89.25,89.05,89.25,20711.0,82.8884,83.0746,82.8884,83.0746,20711.0
2020-12-14 14:45:00,89.24,89.3,89.15,89.28,16503.0,83.0653,83.1211,82.9815,83.1025,16503.0
2020-12-14 14:50:00,89.28,89.46,89.23,89.45,36382.0,83.1025,83.2701,83.056,83.2608,36382.0
2020-12-14 14:55:00,89.45,89.51,89.41,89.46,35211.0,83.2608,83.3166,83.2235,83.2701,35211.0
2020-12-14 15:00:00,89.45,89.46,89.33,89.43,42536.0,83.2608,83.2701,83.1491,83.2421,42536.0
2020-12-14 15:05:00,89.43,89.49,89.38,89.42,40982.0,83.2421,83.298,83.1956,83.2328,40982.0
2020-12-14 15:10:00,89.42,89.52,89.41,89.44,74251.0,83.2328,83.3259,83.2235,83.2514,74251.0
2020-12-14 15:15:00,89.43,89.46,89.35,89.39,22830.0,83.2421,83.2701,83.1677,83.2049,22830.0
2020-12-14 15:20:00,89.39,89.47,89.37,89.47,58231.0,83.2049,83.2794,83.1863,83.2794,58231.0
2020-12-14 15:25:00,89.48,89.56,89.41,89.42,54460.0,83.2887,83.3631,83.2235,83.2328,54460.0
2020-12-14 15:30:00,89.42,89.42,89.12,89.16,530778.0,83.2328,83.2328,82.9536,82.9908,530778.0
2020-12-14 15:35:00,89.19,89.23,89.09,89.09,27920.0,83.0187,83.056,82.9257,82.9257,27920.0
2020-12-14 15:40:00,89.1,89.13,89.06,89.09,27090.0,82.935,82.9629,82.8977,82.9257,27090.0
2020-12-14 15:45:00,89.09,89.29,89.05,89.27,38998.0,82.9257,83.1118,82.8884,83.0932,38998.0
2020-12-14 15:50:00,89.27,89.27,89.03,89.12,55145.0,83.0932,83.0932,82.8698,82.9536,55145.0
2020-12-14 15:55:00,89.11,89.11,88.91,88.93,160993.0,82.9443,82.9443,82.7581,82.7767,160993.0
2020-12-15 09:30:00,89.66,89.73,89.44,89.5,101802.0,83.4562,83.5214,83.2514,83.3073,101802.0
2020-12-15 09:35:00,89.51,89.7,89.51,89.6,21197.0,83.3166,83.4935,83.3166,83.4004,21197.0
2020-12-15 09:40:00,89.63,89.72,89.51,89.56,47525.0,83.4283,83.5121,83.3166,83.3631,47525.0
2020-12-15 09:45:00,89.55,89.57,89.38,89.41,22123.0,83.3538,83.3725,83.1956,83.2235,22123.0
2020-12-15 09:50:00,89.42,89.61,89.39,89.55,24772.0,83.2328,83.4097,83.2049,83.3538,24772.0
2020-12-15 09:55:00,89.55,89.6,89.47,89.52,17607.0,83.3538,83.4004,83.2794,83.3259,17607.0
2020-12-15 10:00:00,89.46,89.65,89.45,89.58,66389.0,83.2701,83.4469,83.2608,83.3818,66389.0
2020-12-15 10:05:00,89.61,89.82,89.61,89.7,17308.0,83.4097,83.6052,83.4097,83.4935,17308.0
2020-12-15 10:10:00,89.69,89.87,89.66,89.82,37254.0,83.4842,83.6517,83.4562,83.6052,37254.0
2020-12-15 10:15:00,89.81,89.88,89.78,89.86,86858.0,83.5958,83.661,83.5679,83.6424,86858.0
2020-12-15 10:20:00,89.85,89.85,89.65,89.72,68304.0,83.6331,83.6331,83.4469,83.5121,68304.0
2020-12-15 10:25:00,89.72,89.73,89.61,89.68,8525.0,83.5121,83.5214,83.4097,83.4748,8525.0
2020-12-15 10:30:00,89.7,89.8,89.67,89.73,21367.0,83.4935,83.5865,83.4655,83.5214,21367.0
2020-12-15 10:35:00,89.72,89.72,89.48,89.5,12245.0,83.5121,83.5121,83.2887,83.3073,12245.0
2020-12-15 10:40:00,89.5,89.67,89.48,89.67,11040.0,83.3073,83.4655,83.2887,83.4655,11040.0
2020-12-15 10:45:00,89.68,89.8,89.68,89.8,8668.0,83.4748,83.5865,83.4748,83.5865,8668.0
2020-12-15 10:50:00,89.81,89.95,89.77,89.94,17512.0,83.5958,83.7262,83.5586,83.7169,17512.0
2020-12-15 10:55:00,89.92,90.01,89.92,89.97,16005.0,83.6982,83.782,83.6982,83.7448,16005.0
2020-12-15 11:00:00,89.98,89.98,89.87,89.87,22992.0,83.7541,83.7541,83.6517,83.6517,22992.0
2020-12-15 11:05:00,89.83,89.89,89.7,89.89,21483.0,83.6145,83.6703,83.4935,83.6703,21483.0
2020-12-15 11:10:00,89.88,90.06,89.87,90.03,17835.0,83.661,83.8286,83.6517,83.8006,17835.0
2020-12-15 11:15:00,90.0,90.0,89.88,89.89,10615.0,83.7727,83.7727,83.661,83.6703,10615.0
2020-12-15 11:20:00,89.91,89.97,89.88,89.97,15111.0,83.6889,83.7448,83.661,83.7448,15111.0
2020-12-15 11:25:00,89.98,89.99,89.89,89.95,28761.0,83.7541,83.7634,83.6703,83.7262,28761.0
2020-12-15 11:30:00,89.93,89.98,89.9,89.94,19481.0,83.7075,83.7541,83.6796,83.7169,19481.0
2020-12-15 11:35:00,89.94,89.98,89.9,89.97,19829.0,83.7169,83.7541,83.6796,83.7448,19829.0
2020-12-15 11:40:00,89.99,90.12,89.99,90.11,44953.0,83.7634,83.8844,83.7634,83.8751,44953.0
2020-12-15 11:45:00,90.11,90.17,90.07,90.13,49420.0,83.8751,83.9309,83.8379,83.8937,49420.0
2020-12-15 11:50:00,90.13,90.19,90.07,90.08,23976.0,83.8937,83.9496,83.8379,83.8472,23976.0
2020-12-15 11:55:00,90.07,90.14,90.05,90.14,34523.0,83.8379,83.903,83.8192,83.903,34523.0
2020-12-15 12:00:00,90.13,90.2,90.11,90.18,15295.0,83.8937,83.9589,83.8751,83.9402,15295.0
2020-12-15 12:05:00,90.18,90.21,90.09,90.11,13381.0,83.9402,83.9682,83.8565,83.8751,13381.0
2020-12-15 12:10:00,90.12,90.19,90.12,90.19,19793.0,83.8844,83.9496,83.8844,83.9496,19793.0
2020-12-15 12:15:00,90.18,90.24,90.15,90.22,26333.0,83.9402,83.9961,83.9123,83.9775,26333.0
2020-12-15 12:20:00,90.22,90.3,90.21,90.26,18699.0,83.9775,84.0519,83.9682,84.0147,18699.0
2020-12-15 12:25:00,90.29,90.31,90.21,90.23,15198.0,84.0426,84.0613,83.9682,83.9868,15198.0
2020-12-15 12:30:00,90.23,90.32,90.23,90.3,7613.0,83.9868,84.0706,83.9868,84.0519,7613.0
2020-12-15 12:35:00,90.29,90.37,90.26,90.35,12448.0,84.0426,84.1171,84.0147,84.0985,12448.0
2020-12-15 12:40:00,90.36,90.37,90.34,90.37,9769.0,84.1078,84.1171,84.0892,84.1171,9769.0
2020-12-15 12:45:00,90.37,90.5,90.37,90.48,18448.0,84.1171,84.2381,84.1171,84.2195,18448.0
2020-12-15 12:50:00,90.49,90.61,90.49,90.61,14719.0,84.2288,84.3405,84.2288,84.3405,14719.0
2020-12-15 12:55:00,90.61,90.62,90.56,90.6,13866.0,84.3405,84.3498,84.294,84.3312,13866.0
2020-12-15 13:00:00,90.59,90.62,90.56,90.6,20397.0,84.3219,84.3498,84.294,84.3312,20397.0
2020-12-15 13:05:00,90.6,90.72,90.6,90.68,9858.0,84.3312,84.4429,84.3312,84.4057,9858.0
2020-12-15 13:10:00,90.69,90.75,90.65,90.74,31551.0,84.415,84.4708,84.3777,84.4615,31551.0
2020-12-15 13:15:00,90.74,90.76,90.71,90.73,23407.0,84.4615,84.4801,84.4336,84.4522,23407.0
2020-12-15 13:20:00,90.74,90.76,90.63,90.65,20447.0,84.4615,84.4801,84.3591,84.3777,20447.0
2020-12-15 13:25:00,90.66,90.66,90.57,90.59,40902.0,84.387,84.387,84.3033,84.3219,40902.0
2020-12-15 13:30:00,90.59,90.71,90.58,90.71,19389.0,84.3219,84.4336,84.3126,84.4336,19389.0
2020-12-15 13:35:00,90.72,90.77,90.69,90.77,15823.0,84.4429,84.4894,84.415,84.4894,15823.0
2020-12-15 13:40:00,90.77,90.89,90.76,90.88,11514.0,84.4894,84.6011,84.4801,84.5918,11514.0
2020-12-15 13:45:00,90.87,90.9,90.83,90.87,17650.0,84.5825,84.6104,84.5453,84.5825,17650.0
2020-12-15 13:50:00,90.88,90.88,90.79,90.85,10952.0,84.5918,84.5918,84.508,84.5639,10952.0
2020-12-15 13:55:00,90.87,90.88,90.82,90.88,12349.0,84.5825,84.5918,84.536,84.5918,12349.0
2020-12-15 14:00:00,90.87,90.95,90.85,90.93,15969.0,84.5825,84.657,84.5639,84.6384,15969.0
2020-12-15 14:05:00,90.92,90.95,90.85,90.87,11420.0,84.629,84.657,84.5639,84.5825,11420.0
2020-12-15 14:10:00,90.88,91.0,90.87,90.97,17801.0,84.5918,84.7035,84.5825,84.6756,17801.0
2020-12-15 14:15:00,90.98,90.98,90.88,90.91,17647.0,84.6849,84.6849,84.5918,84.6197,17647.0
2020-12-15 14:20:00,90.93,90.96,90.9,90.96,22230.0,84.6384,84.6663,84.6104,84.6663,22230.0
2020-12-15 14:25:00,90.98,91.04,90.98,91.04,62631.0,84.6849,84.7407,84.6849,84.7407,62631.0
2020-12-15 14:30:00,91.03,91.07,91.02,91.06,61919.0,84.7314,84.7687,84.7221,84.7594,61919.0
2020-12-15 14:35:00,91.06,91.09,91.05,91.07,30900.0,84.7594,84.7873,84.75,84.7687,30900.0
2020-12-15 14:40:00,91.08,91.14,91.08,91.14,67096.0,84.778,84.8338,84.778,84.8338,67096.0
2020-12-15 14:45:00,91.14,91.15,91.11,91.12,26250.0,84.8338,84.8431,84.8059,84.8152,26250.0
2020-12-15 14:50:00,91.14,91.15,91.02,91.04,23742.0,84.8338,84.8431,84.7221,84.7407,23742.0
2020-12-15 14:55:00,91.04,91.09,91.04,91.07,44611.0,84.7407,84.7873,84.7407,84.7687,44611.0
2020-12-15 15:00:00,91.07,91.12,91.05,91.07,49362.0,84.7687,84.8152,84.75,84.7687,49362.0
2020-12-15 15:05:00,91.08,91.18,91.06,91.13,39299.0,84.778,84.8711,84.7594,84.8245,39299.0
2020-12-15 15:10:00,91.15,91.18,91.1,91.18,50945.0,84.8431,84.8711,84.7966,84.8711,50945.0
2020-12-15 15:15:00,91.17,91.21,91.14,91.15,33699.0,84.8617,84.899,84.8338,84.8431,33699.0
2020-12-15 15:20:00,91.14,91.18,91.1,91.18,43896.0,84.8338,84.8711,84.7966,84.8711,43896.0
2020-12-15 15:25:00,91.17,91.17,91.02,91.06,30110.0,84.8617,84.8617,84.7221,84.7594,30110.0
2020-12-15 15:30:00,91.06,91.11,90.99,91.08,33536.0,84.7594,84.8059,84.6942,84.778,33536.0
2020-12-15 15:35:00,91.09,91.17,91.07,91.08,33355.0,84.7873,84.8617,84.7687,84.778,33355.0
2020-12-15 15:40:00,91.08,91.14,91.04,91.13,19785.0,84.778,84.8338,84.7407,84.8245,19785.0
2020-12-15 15:45:00,91.12,91.17,91.09,91.15,32186.0,84.8152,84.8617,84.7873,84.8431,32186.0
2020-12-15 15:50:00,91.14,91.16,91.03,91.13,66898.0,84.8338,84.8524,84.7314,84.8245,66898.0
2020-12-15 15:55:00,91.13,91.31,91.13,91.29,98062.0,84.8245,84.9921,84.8245,84.9734,98062.0
2020-12-16 09:30:00,91.47,91.56,91.25,91.55,103709.0,85.141,85.2248,84.9362,85.2155,103709.0
2020-12-16 09:35:00,91.55,91.56,91.34,91.42,57537.0,85.2155,85.2248,85.02,85.0944,57537.0
2020-12-16 09:40:00,91.43,91.48,91.29,91.39,111557.0,85.1038,85.1503,84.9734,85.0665,111557.0
2020-12-16 09:45:00,91.38,91.46,91.25,91.36,45173.0,85.0572,85.1317,84.9362,85.0386,45173.0
2020-12-16 09:50:00,91.34,91.47,91.32,91.34,12608.0,85.02,85.141,85.0014,85.02,12608.0
2020-12-16 09:55:00,91.36,91.46,91.26,91.44,16221.0,85.0386,85.1317,84.9455,85.1131,16221.0
2020-12-16 10:00:00,91.44,91.49,91.13,91.16,11393.0,85.1131,85.1596,84.8245,84.8524,11393.0
2020-12-16 10:05:00,91.19,91.24,91.11,91.13,13430.0,84.8804,84.9269,84.8059,84.8245,13430.0
2020-12-16 10:10:00,91.13,91.14,90.98,91.01,8648.0,84.8245,84.8338,84.6849,84.7128,8648.0
2020-12-16 10:15:00,91.02,91.11,91.0,91.01,12803.0,84.7221,84.8059,84.7035,84.7128,12803.0
2020-12-16 10:20:00,91.0,91.01,90.88,91.0,24992.0,84.7035,84.7128,84.5918,84.7035,24992.0
2020-12-16 10:25:00,91.0,91.19,91.0,91.13,27147.0,84.7035,84.8804,84.7035,84.8245,27147.0
2020-12-16 10:30:00,91.13,91.19,91.01,91.03,19143.0,84.8245,84.8804,84.7128,84.7314,19143.0
2020-12-16 10:35:00,91.02,91.03,90.86,90.97,23847.0,84.7221,84.7314,84.5732,84.6756,23847.0
2020-12-16 10:40:00,90.95,90.97,90.86,90.95,9561.0,84.657,84.6756,84.5732,84.657,9561.0
2020-12-16 10:45:00,90.89,90.92,90.82,90.92,76138.0,84.6011,84.629,84.536,84.629,76138.0
2020-12-16 10:50:00,90.93,90.96,90.9,90.96,18649.0,84.6384,84.6663,84.6104,84.6663,18649.0
2020-12-16 10:55:00,90.96,90.96,90.84,90.88,14287.0,84.6663,84.6663,84.5546,84.5918,14287.0
2020-12-16 11:00:00,90.88,90.89,90.75,90.81,28753.0,84.5918,84.6011,84.4708,84.5267,28753.0
2020-12-16 11:05:00,90.81,90.93,90.81,90.9,35881.0,84.5267,84.6384,84.5267,84.6104,35881.0
2020-12-16 11:10:00,90.89,90.92,90.81,90.86,24249.0,84.6011,84.629,84.5267,84.5732,24249.0
2020-12-16 11:15:00,90.82,90.89,90.78,90.81,28197.0,84.536,84.6011,84.4987,84.5267,28197.0
2020-12-16 11:20:00,90.81,90.92,90.8,90.92,14267.0,84.5267,84.629,84.5173,84.629,14267.0
2020-12-16 11:25:00,90.93,90.98,90.91,90.96,32977.0,84.6384,84.6849,84.6197,84.6663,32977.0
2020-12-16 11:30:00,90.97,90.97,90.83,90.9,26077.0,84.6756,84.6756,84.5453,84.6104,26077.0
2020-12-16 11:35:00,90.9,90.93,90.8,90.82,24529.0,84.6104,84.6384,84.5173,84.536,24529.0
2020-12-16 11:40:00,90.82,90.89,90.79,90.87,16537.0,84.536,84.6011,84.508,84.5825,16537.0
2020-12-16 11:45:00,90.88,91.0,90.86,90.99,10062.0,84.5918,84.7035,84.5732,84.6942,10062.0
2020-12-16 11:50:00,90.98,90.99,90.93,90.97,38339.0,84.6849,84.6942,84.6384,84.6756,38339.0
2020-12-16 11:55:00,90.97,91.01,90.96,91.01,56155.0,84.6756,84.7128,84.6663,84.7128,56155.0
2020-12-16 12:00:00,91.02,91.05,90.9,90.9,28075.0,84.7221,84.75,84.6104,84.6104,28075.0
2020-12-16 12:05:00,90.9,90.92,90.85,90.86,22796.0,84.6104,84.629,84.5639,84.5732,22796.0
2020-12-16 12:10:00,90.86,90.91,90.84,90.85,22527.0,84.5732,84.6197,84.5546,84.5639,22527.0
2020-12-16 12:15:00,90.85,90.91,90.84,90.9,30688.0,84.5639,84.6197,84.5546,84.6104,30688.0
2020-12-16 12:20:00,90.89,90.9,90.83,90.84,34634.0,84.6011,84.6104,84.5453,84.5546,34634.0
2020-12-16 12:25:00,90.84,90.88,90.83,90.87,28407.0,84.5546,84.5918,84.5453,84.5825,28407.0
2020-12-16 12:30:00,90.88,90.9,90.83,90.9,36102.0,84.5918,84.6104,84.5453,84.6104,36102.0
2020-12-16 12:35:00,90.91,90.93,90.88,90.88,28272.0,84.6197,84.6384,84.5918,84.5918,28272.0
2020-12-16 12:40:00,90.88,90.91,90.84,90.86,13858.0,84.5918,84.6197,84.5546,84.5732,13858.0
2020-12-16 12:45:00,90.86,90.92,90.81,90.82,35662.0,84.5732,84.629,84.5267,84.536,35662.0
2020-12-16 12:50:00,90.82,90.84,90.77,90.83,24454.0,84.536,84.5546,84.4894,84.5453,24454.0
2020-12-16 12:55:00,90.83,90.9,90.82,90.88,17471.0,84.5453,84.6104,84.536,84.5918,17471.0
2020-12-16 13:00:00,90.89,90.89,90.82,90.82,25370.0,84.6011,84.6011,84.536,84.536,25370.0
2020-12-16 13:05:00,90.82,90.82,90.72,90.75,37860.0,84.536,84.536,84.4429,84.4708,37860.0
2020-12-16 13:10:00,90.74,90.75,90.7,90.7,211036.0,84.4615,84.4708,84.4243,84.4243,211036.0
2020-12-16 13:15:00,90.69,90.7,90.64,90.67,20895.0,84.415,84.4243,84.3684,84.3963,20895.0
2020-12-16 13:20:00,90.67,90.68,90.6,90.63,20023.0,84.3963,84.4057,84.3312,84.3591,20023.0
2020-12-16 13:25:00,90.63,90.65,90.61,90.63,63044.0,84.3591,84.3777,84.3405,84.3591,63044.0
2020-12-16 13:30:00,90.63,90.68,90.63,90.68,20470.0,84.3591,84.4057,84.3591,84.4057,20470.0
2020-12-16 13:35:00,90.67,90.73,90.65,90.71,206109.0,84.3963,84.4522,84.3777,84.4336,206109.0
2020-12-16 13:40:00,90.71,90.71,90.57,90.6,21841.0,84.4336,84.4336,84.3033,84.3312,21841.0
2020-12-16 13:45:00,90.6,90.71,90.59,90.71,52771.0,84.3312,84.4336,84.3219,84.4336,52771.0
2020-12-16 13:50:00,90.71,90.74,90.69,90.73,33827.0,84.4336,84.4615,84.415,84.4522,33827.0
2020-12-16 13:55:00,90.7,90.74,90.69,90.73,25520.0,84.4243,84.4615,84.415,84.4522,25520.0
2020-12-16 14:00:00,90.75,90.91,90.72,90.8,61082.0,84.4708,84.6197,84.4429,84.5173,61082.0
2020-12-16 14:05:00,90.8,90.81,90.61,90.65,54452.0,84.5173,84.5267,84.3405,84.3777,54452.0
2020-12-16 14:10:00,90.62,90.63,90.52,90.54,29628.0,84.3498,84.3591,84.2567,84.2753,29628.0
2020-12-16 14:15:00,90.55,90.55,90.43,90.48,12841.0,84.2846,84.2846,84.1729,84.2195,12841.0
2020-12-16 14:20:00,90.5,90.64,90.47,90.63,15890.0,84.2381,84.3684,84.2102,84.3591,15890.0
2020-12-16 14:25:00,90.62,90.63,90.49,90.53,12870.0,84.3498,84.3591,84.2288,84.266,12870.0
2020-12-16 14:30:00,90.53,90.65,90.5,90.61,29048.0,84.266,84.3777,84.2381,84.3405,29048.0
2020-12-16 14:35:00,90.63,91.03,90.62,91.03,25042.0,84.3591,84.7314,84.3498,84.7314,25042.0
2020-12-16 14:40:00,91.05,91.07,90.84,90.9,40538.0,84.75,84.7687,84.5546,84.6104,40538.0
2020-12-16 14:45:00,90.9,91.03,90.88,91.03,20305.0,84.6104,84.7314,84.5918,84.7314,20305.0
2020-12-16 14:50:00,91.03,91.05,90.96,90.97,32755.0,84.7314,84.75,84.6663,84.6756,32755.0
2020-12-16 14:55:00,90.97,91.06,90.92,91.03,18555.0,84.6756,84.7594,84.629,84.7314,18555.0
2020-12-16 15:00:00,91.03,91.03,90.88,90.93,41916.0,84.7314,84.7314,84.5918,84.6384,41916.0
2020-12-16 15:05:00,90.9,90.94,90.83,90.86,24764.0,84.6104,84.6477,84.5453,84.5732,24764.0
2020-12-16 15:10:00,90.86,90.98,90.84,90.97,24750.0,84.5732,84.6849,84.5546,84.6756,24750.0
2020-12-16 15:15:00,90.98,91.13,90.98,91.11,25808.0,84.6849,84.8245,84.6849,84.8059,25808.0
2020-12-16 15:20:00,91.11,91.19,91.08,91.16,29197.0,84.8059,84.8804,84.778,84.8524,29197.0
2020-12-16 15:25:00,91.16,91.2,91.05,91.06,60143.0,84.8524,84.8897,84.75,84.7594,60143.0
2020-12-16 15:30:00,91.06,91.18,91.05,91.12,31346.0,84.7594,84.8711,84.75,84.8152,31346.0
2020-12-16 15:35:00,91.13,91.15,90.9,90.96,28578.0,84.8245,84.8431,84.6104,84.6663,28578.0
2020-12-16 15:40:00,90.96,91.04,90.94,90.98,27700.0,84.6663,84.7407,84.6477,84.6849,27700.0
2020-12-16 15:45:00,90.98,91.04,90.95,91.01,37075.0,84.6849,84.7407,84.657,84.7128,37075.0
2020-12-16 15:50:00,90.98,90.98,90.79,90.81,38829.0,84.6849,84.6849,84.508,84.5267,38829.0
2020-12-16 15:55:00,90.81,90.9,90.77,90.83,142597.0,84.5267,84.6104,84.4894,84.5453,142597.0
2020-12-17 09:30:00,91.17,91.28,90.84,91.04,68589.0,84.8617,84.9641,84.5546,84.7407,68589.0
2020-12-17 09:35:00,91.04,91.09,90.91,90.95,21372.0,84.7407,84.7873,84.6197,84.657,21372.0
2020-12-17 09:40:00,90.93,91.01,90.75,90.8,21181.0,84.6384,84.7128,84.4708,84.5173,21181.0
2020-12-17 09:45:00,90.8,90.89,90.74,90.82,39915.0,84.5173,84.6011,84.4615,84.536,39915.0
2020-12-17 09:50:00,90.85,90.97,90.79,90.79,67202.0,84.5639,84.6756,84.508,84.508,67202.0
2020-12-17 09:55:00,90.79,90.83,90.69,90.74,39864.0,84.508,84.5453,84.415,84.4615,39864.0
2020-12-17 10:00:00,90.79,90.88,90.73,90.75,16330.0,84.508,84.5918,84.4522,84.4708,16330.0
2020-12-17 10:05:00,90.75,91.01,90.74,90.99,11940.0,84.4708,84.7128,84.4615,84.6942,11940.0
2020-12-17 10:10:00,90.99,91.04,90.94,91.04,12054.0,84.6942,84.7407,84.6477,84.7407,12054.0
2020-12-17 10:15:00,91.04,91.09,90.97,91.07,7357.0,84.7407,84.7873,84.6756,84.7687,7357.0
2020-12-17 10:20:00,91.09,91.1,91.02,91.04,20336.0,84.7873,84.7966,84.7221,84.7407,20336.0
2020-12-17 10:25:00,91.05,91.2,90.98,91.19,28086.0,84.75,84.8897,84.6849,84.8804,28086.0
2020-12-17 10:30:00,91.18,91.2,91.04,91.04,33653.0,84.8711,84.8897,84.7407,84.7407,33653.0
2020-12-17 10:35:00,91.03,91.03,90.86,90.88,19244.0,84.7314,84.7314,84.5732,84.5918,19244.0
2020-12-17 10:40:00,90.86,90.86,90.7,90.7,17713.0,84.5732,84.5732,84.4243,84.4243,17713.0
2020-12-17 10:45:00,90.75,90.94,90.75,90.93,9631.0,84.4708,84.6477,84.4708,84.6384,9631.0
2020-12-17 10:50:00,90.94,90.96,90.86,90.91,7329.0,84.6477,84.6663,84.5732,84.6197,7329.0
2020-12-17 10:55:00,90.92,90.96,90.9,90.96,14456.0,84.629,84.6663,84.6104,84.6663,14456.0
2020-12-17 11:00:00,90.98,91.0,90.87,90.91,11898.0,84.6849,84.7035,84.5825,84.6197,11898.0
2020-12-17 11:05:00,90.91,90.92,90.82,90.89,24429.0,84.6197,84.629,84.536,84.6011,24429.0
2020-12-17 11:10:00,90.9,91.09,90.89,91.06,11176.0,84.6104,84.7873,84.6011,84.7594,11176.0
2020-12-17 11:15:00,91.07,91.15,91.06,91.1,11558.0,84.7687,84.8431,84.7594,84.7966,11558.0
2020-12-17 11:20:00,91.1,91.2,91.08,91.15,61428.0,84.7966,84.8897,84.778,84.8431,61428.0
2020-12-17 11:25:00,91.14,91.23,91.14,91.2,11556.0,84.8338,84.9176,84.8338,84.8897,11556.0
2020-12-17 11:30:00,91.2,91.26,91.15,91.23,29873.0,84.8897,84.9455,84.8431,84.9176,29873.0
2020-12-17 11:35:00,91.24,91.3,91.2,91.3,28715.0,84.9269,84.9828,84.8897,84.9828,28715.0
2020-12-17 11:40:00,91.29,91.34,91.29,91.32,7371.0,84.9734,85.02,84.9734,85.0014,7371.0
2020-12-17 11:45:00,91.31,91.31,91.24,91.25,15488.0,84.9921,84.9921,84.9269,84.9362,15488.0
2020-12-17 11:50:00,91.27,91.28,91.13,91.14,13668.0,84.9548,84.9641,84.8245,84.8338,13668.0
2020-12-17 11:55:00,91.14,91.28,91.12,91.28,19566.0,84.8338,84.9641,84.8152,84.9641,19566.0
2020-12-17 12:00:00,91.26,91.27,91.2,91.22,8493.0,84.9455,84.9548,84.8897,84.9083,8493.0
2020-12-17 12:05:00,91.23,91.23,91.11,91.17,13366.0,84.9176,84.9176,84.8059,84.8617,13366.0
2020-12-17 12:10:00,91.17,91.17,91.1,91.13,18613.0,84.8617,84.8617,84.7966,84.8245,18613.0
2020-12-17 12:15:00,91.12,91.13,91.07,91.13,16353.0,84.8152,84.8245,84.7687,84.8245,16353.0
2020-12-17 12:20:00,91.12,91.27,91.11,91.27,11734.0,84.8152,84.9548,84.8059,84.9548,11734.0
2020-12-17 12:25:00,91.27,91.3,91.25,91.28,7499.0,84.9548,84.9828,84.9362,84.9641,7499.0
2020-12-17 12:30:00,91.26,91.34,91.26,91.3,46092.0,84.9455,85.02,84.9455,84.9828,46092.0
2020-12-17 12:35:00,91.28,91.31,91.25,91.26,20076.0,84.9641,84.9921,84.9362,84.9455,20076.0
2020-12-17 12:40:00,91.28,91.32,91.26,91.31,12445.0,84.9641,85.0014,84.9455,84.9921,12445.0
2020-12-17 12:45:00,91.3,91.4,91.26,91.36,9913.0,84.9828,85.0758,84.9455,85.0386,9913.0
2020-12-17 12:50:00,91.36,91.37,91.31,91.36,13249.0,85.0386,85.0479,84.9921,85.0386,13249.0
2020-12-17 12:55:00,91.36,91.47,91.36,91.46,13259.0,85.0386,85.141,85.0386,85.1317,13259.0
2020-12-17 13:00:00,91.46,91.47,91.41,91.43,7986.0,85.1317,85.141,85.0851,85.1038,7986.0
2020-12-17 13:05:00,91.43,91.43,91.35,91.38,22444.0,85.1038,85.1038,85.0293,85.0572,22444.0
2020-12-17 13:10:00,91.38,91.41,91.34,91.37,15204.0,85.0572,85.0851,85.02,85.0479,15204.0
2020-12-17 13:15:00,91.37,91.4,91.32,91.4,14595.0,85.0479,85.0758,85.0014,85.0758,14595.0
2020-12-17 13:20:00,91.39,91.46,91.38,91.44,12478.0,85.0665,85.1317,85.0572,85.1131,12478.0
2020-12-17 13:25:00,91.43,91.47,91.41,91.45,13466.0,85.1038,85.141,85.0851,85.1224,13466.0
2020-12-17 13:30:00,91.45,91.45,91.39,91.41,11150.0,85.1224,85.1224,85.0665,85.0851,11150.0
2020-12-17 13:35:00,91.42,91.48,91.39,91.46,30522.0,85.0944,85.1503,85.0665,85.1317,30522.0
2020-12-17 13:40:00,91.43,91.45,91.4,91.42,11039.0,85.1038,85.1224,85.0758,85.0944,11039.0
2020-12-17 13:45:00,91.41,91.43,91.38,91.43,9906.0,85.0851,85.1038,85.0572,85.1038,9906.0
2020-12-17 13:50:00,91.41,91.42,91.37,91.38,4718.0,85.0851,85.0944,85.0479,85.0572,4718.0
2020-12-17 13:55:00,91.38,91.44,91.31,91.44,15470.0,85.0572,85.1131,84.9921,85.1131,15470.0
2020-12-17 14:00:00,91.43,91.43,91.36,91.41,75608.0,85.1038,85.1038,85.0386,85.0851,75608.0
2020-12-17 14:05:00,91.41,91.48,91.4,91.47,18613.0,85.0851,85.1503,85.0758,85.141,18613.0
2020-12-17 14:10:00,91.47,91.49,91.43,91.45,10729.0,85.141,85.1596,85.1038,85.1224,10729.0
2020-12-17 14:15:00,91.47,91.56,91.47,91.5,23622.0,85.141,85.2248,85.141,85.1689,23622.0
2020-12-17 14:20:00,91.52,91.58,91.5,91.53,85810.0,85.1875,85.2434,85.1689,85.1968,85810.0
2020-12-17 14:25:00,91.53,91.55,91.5,91.52,23021.0,85.1968,85.2155,85.1689,85.1875,23021.0
2020-12-17 14:30:00,91.52,91.58,91.52,91.55,15678.0,85.1875,85.2434,85.1875,85.2155,15678.0
2020-12-17 14:35:00,91.54,91.56,91.5,91.51,33011.0,85.2061,85.2248,85.1689,85.1782,33011.0
2020-12-17 14:40:00,91.49,91.5,91.45,91.5,14051.0,85.1596,85.1689,85.1224,85.1689,14051.0
2020-12-17 14:45:00,91.52,91.54,91.5,91.5,19561.0,85.1875,85.2061,85.1689,85.1689,19561.0
2020-12-17 14:50:00,91.5,91.51,91.39,91.39,23744.0,85.1689,85.1782,85.0665,85.0665,23744.0
2020-12-17 14:55:00,91.39,91.42,91.36,91.38,73368.0,85.0665,85.0944,85.0386,85.0572,73368.0
2020-12-17 15:00:00,91.37,91.42,91.35,91.36,22236.0,85.0479,85.0944,85.0293,85.0386,22236.0
2020-12-17 15:05:00,91.34,91.37,91.28,91.29,28746.0,85.02,85.0479,84.9641,84.9734,28746.0
2020-12-17 15:10:00,91.28,91.38,91.23,91.38,18625.0,84.9641,85.0572,84.9176,85.0572,18625.0
2020-12-17 15:15:00,91.38,91.46,91.36,91.45,235890.0,85.0572,85.1317,85.0386,85.1224,235890.0
2020-12-17 15:20:00,91.46,91.53,91.46,91.49,27379.0,85.1317,85.1968,85.1317,85.1596,27379.0
2020-12-17 15:25:00,91.5,91.53,91.46,91.5,47032.0,85.1689,85.1968,85.1317,85.1689,47032.0
2020-12-17 15:30:00,91.5,91.52,91.45,91.47,15891.0,85.1689,85.1875,85.1224,85.141,15891.0
2020-12-17 15:35:00,91.48,91.53,91.43,91.48,57292.0,85.1503,85.1968,85.1038,85.1503,57292.0
2020-12-17 15:40:00,91.47,91.53,91.45,91.48,87392.0,85.141,85.1968,85.1224,85.1503,87392.0
2020-12-17 15:45:00,91.47,91.59,91.44,91.53,81820.0,85.141,85.2527,85.1131,85.1968,81820.0
2020-12-17 15:50:00,91.56,91.67,91.55,91.63,73095.0,85.2248,85.3272,85.2155,85.2899,73095.0
2020-12-17 15:55:00,91.63,91.69,91.61,91.65,98729.0,85.2899,85.3458,85.2713,85.3085,98729.0
2020-12-18 09:30:00,91.93,92.13,91.79,92.1,164038.0,85.5692,85.7553,85.4388,85.7274,164038.0
2020-12-18 09:35:00,92.04,92.07,91.88,91.93,76397.0,85.6715,85.6995,85.5226,85.5692,76397.0
2020-12-18 09:40:00,91.91,92.06,91.85,91.94,49475.0,85.5505,85.6902,85.4947,85.5785,49475.0
2020-12-18 09:45:00,91.91,91.92,91.79,91.81,36325.0,85.5505,85.5599,85.4388,85.4575,36325.0
2020-12-18 09:50:00,91.81,91.82,91.66,91.73,46070.0,85.4575,85.4668,85.3178,85.383,46070.0
2020-12-18 09:55:00,91.77,91.9,91.74,91.83,24879.0,85.4202,85.5412,85.3923,85.4761,24879.0
2020-12-18 10:00:00,91.83,91.93,91.76,91.82,45484.0,85.4761,85.5692,85.4109,85.4668,45484.0
2020-12-18 10:05:00,91.82,92.03,91.77,92.03,52615.0,85.4668,85.6622,85.4202,85.6622,52615.0
2020-12-18 10:10:00,92.03,92.1,91.95,92.06,38344.0,85.6622,85.7274,85.5878,85.6902,38344.0
2020-12-18 10:15:00,92.07,92.09,91.96,92.06,30283.0,85.6995,85.7181,85.5971,85.6902,30283.0
2020-12-18 10:20:00,92.05,92.08,92.0,92.06,17364.0,85.6809,85.7088,85.6343,85.6902,17364.0
2020-12-18 10:25:00,92.06,92.13,91.99,92.05,27408.0,85.6902,85.7553,85.625,85.6809,27408.0
2020-12-18 10:30:00,92.07,92.09,91.98,91.99,131350.0,85.6995,85.7181,85.6157,85.625,131350.0
2020-12-18 10:35:00,91.99,92.09,91.95,92.03,31763.0,85.625,85.7181,85.5878,85.6622,31763.0
2020-12-18 10:40:00,92.03,92.07,91.95,92.06,12348.0,85.6622,85.6995,85.5878,85.6902,12348.0
2020-12-18 10:45:00,92.05,92.06,91.92,91.94,15092.0,85.6809,85.6902,85.5599,85.5785,15092.0
2020-12-18 10:50:00,91.93,92.01,91.91,91.97,17384.0,85.5692,85.6436,85.5505,85.6064,17384.0
2020-12-18 10:55:00,91.97,92.04,91.96,92.04,10096.0,85.6064,85.6715,85.5971,85.6715,10096.0
2020-12-18 11:00:00,92.03,92.06,91.98,91.99,25135.0,85.6622,85.6902,85.6157,85.625,25135.0
2020-12-18 11:05:00,91.99,92.02,91.95,91.98,11976.0,85.625,85.6529,85.5878,85.6157,11976.0
2020-12-18 11:10:00,92.0,92.0,91.8,91.81,11804.0,85.6343,85.6343,85.4482,85.4575,11804.0
2020-12-18 11:15:00,91.8,91.91,91.73,91.87,13151.0,85.4482,85.5505,85.383,85.5133,13151.0
2020-12-18 11:20:00,91.87,91.99,91.85,91.99,12174.0,85.5133,85.625,85.4947,85.625,12174.0
2020-12-18 11:25:00,91.99,92.02,91.92,91.92,21292.0,85.625,85.6529,85.5599,85.5599,21292.0
2020-12-18 11:30:00,91.94,91.96,91.86,91.88,73036.0,85.5785,85.5971,85.504,85.5226,73036.0
2020-12-18 11:35:00,91.86,91.9,91.85,91.88,12143.0,85.504,85.5412,85.4947,85.5226,12143.0
2020-12-18 11:40:00,91.88,91.88,91.8,91.84,17776.0,85.5226,85.5226,85.4482,85.4854,17776.0
2020-12-18 11:45:00,91.84,91.88,91.79,91.82,20859.0,85.4854,85.5226,85.4388,85.4668,20859.0
2020-12-18 11:50:00,91.83,91.86,91.82,91.85,12770.0,85.4761,85.504,85.4668,85.4947,12770.0
2020-12-18 11:55:00,91.85,91.9,91.84,91.86,20192.0,85.4947,85.5412,85.4854,85.504,20192.0
2020-12-18 12:00:00,91.85,91.92,91.83,91.91,12198.0,85.4947,85.5599,85.4761,85.5505,12198.0
2020-12-18 12:05:00,91.92,91.96,91.91,91.95,45808.0,85.5599,85.5971,85.5505,85.5878,45808.0
2020-12-18 12:10:00,91.94,92.04,91.93,92.04,10730.0,85.5785,85.6715,85.5692,85.6715,10730.0
2020-12-18 12:15:00,92.03,92.12,92.03,92.11,8936.0,85.6622,85.746,85.6622,85.7367,8936.0
2020-12-18 12:20:00,92.12,92.14,92.08,92.1,52042.0,85.746,85.7646,85.7088,85.7274,52042.0
2020-12-18 12:25:00,92.1,92.13,92.08,92.09,10271.0,85.7274,85.7553,85.7088,85.7181,10271.0
2020-12-18 12:30:00,92.08,92.12,92.05,92.11,22166.0,85.7088,85.746,85.6809,85.7367,22166.0
2020-12-18 12:35:00,92.08,92.16,92.08,92.14,15670.0,85.7088,85.7832,85.7088,85.7646,15670.0
2020-12-18 12:40:00,92.15,92.18,92.13,92.13,11551.0,85.7739,85.8019,85.7553,85.7553,11551.0
2020-12-18 12:45:00,92.13,92.16,92.1,92.14,32028.0,85.7553,85.7832,85.7274,85.7646,32028.0
2020-12-18 12:50:00,92.13,92.14,92.04,92.06,20779.0,85.7553,85.7646,85.6715,85.6902,20779.0
2020-12-18 12:55:00,92.05,92.07,92.02,92.06,21324.0,85.6809,85.6995,85.6529,85.6902,21324.0
2020-12-18 13:00:00,92.05,92.07,92.02,92.05,14931.0,85.6809,85.6995,85.6529,85.6809,14931.0
2020-12-18 13:05:00,92.05,92.08,92.04,92.08,8716.0,85.6809,85.7088,85.6715,85.7088,8716.0
2020-12-18 13:10:00,92.08,92.14,92.06,92.12,11837.0,85.7088,85.7646,85.6902,85.746,11837.0
2020-12-18 13:15:00,92.1,92.12,92.08,92.08,14692.0,85.7274,85.746,85.7088,85.7088,14692.0
2020-12-18 13:20:00,92.06,92.07,91.93,91.98,37738.0,85.6902,85.6995,85.5692,85.6157,37738.0
2020-12-18 13:25:00,91.97,92.07,91.95,92.02,11185.0,85.6064,85.6995,85.5878,85.6529,11185.0
2020-12-18 13:30:00,92.02,92.02,91.93,91.97,10947.0,85.6529,85.6529,85.5692,85.6064,10947.0
2020-12-18 13:35:00,91.97,92.0,91.93,91.94,12003.0,85.6064,85.6343,85.5692,85.5785,12003.0
2020-12-18 13:40:00,91.93,92.0,91.93,91.99,24476.0,85.5692,85.6343,85.5692,85.625,24476.0
2020-12-18 13:45:00,91.99,92.01,91.97,92.0,19559.0,85.625,85.6436,85.6064,85.6343,19559.0
2020-12-18 13:50:00,92.01,92.02,91.94,91.94,10719.0,85.6436,85.6529,85.5785,85.5785,10719.0
2020-12-18 13:55:00,91.94,91.94,91.87,91.89,18360.0,85.5785,85.5785,85.5133,85.5319,18360.0
2020-12-18 14:00:00,91.89,91.9,91.67,91.68,15153.0,85.5319,85.5412,85.3272,85.3365,15153.0
2020-12-18 14:05:00,91.67,91.77,91.67,91.76,124700.0,85.3272,85.4202,85.3272,85.4109,124700.0
2020-12-18 14:10:00,91.76,91.77,91.67,91.74,261147.0,85.4109,85.4202,85.3272,85.3923,261147.0
2020-12-18 14:15:00,91.73,91.76,91.65,91.76,74894.0,85.383,85.4109,85.3085,85.4109,74894.0
2020-12-18 14:20:00,91.75,91.8,91.7,91.71,24157.0,85.4016,85.4482,85.3551,85.3644,24157.0
2020-12-18 14:25:00,91.71,91.74,91.66,91.72,17268.0,85.3644,85.3923,85.3178,85.3737,17268.0
2020-12-18 14:30:00,91.72,91.76,91.65,91.65,14076.0,85.3737,85.4109,85.3085,85.3085,14076.0
2020-12-18 14:35:00,91.65,91.68,91.62,91.63,23279.0,85.3085,85.3365,85.2806,85.2899,23279.0
2020-12-18 14:40:00,91.62,91.65,91.51,91.52,12143.0,85.2806,85.3085,85.1782,85.1875,12143.0
2020-12-18 14:45:00,91.52,91.57,91.46,91.51,36206.0,85.1875,85.2341,85.1317,85.1782,36206.0
2020-12-18 14:50:00,91.52,91.52,91.44,91.45,26187.0,85.1875,85.1875,85.1131,85.1224,26187.0
2020-12-18 14:55:00,91.45,91.46,91.34,91.37,43778.0,85.1224,85.1317,85.02,85.0479,43778.0
2020-12-18 15:00:00,91.39,91.41,91.29,91.31,100871.0,85.0665,85.0851,84.9734,84.9921,100871.0
2020-12-18 15:05:00,91.32,91.41,91.3,91.34,14489.0,85.0014,85.0851,84.9828,85.02,14489.0
2020-12-18 15:10:00,91.32,91.33,91.21,91.28,37024.0,85.0014,85.0107,84.899,84.9641,37024.0
2020-12-18 15:15:00,91.28,91.36,91.16,91.17,22116.0,84.9641,85.0386,84.8524,84.8617,22116.0
2020-12-18 15:20:00,91.17,91.18,90.95,91.01,22314.0,84.8617,84.8711,84.657,84.7128,22314.0
2020-12-18 15:25:00,91.0,91.02,90.86,90.9,40937.0,84.7035,84.7221,84.5732,84.6104,40937.0
2020-12-18 15:30:00,90.91,91.03,90.83,90.98,27132.0,84.6197,84.7314,84.5453,84.6849,27132.0
2020-12-18 15:35:00,90.97,90.97,90.73,90.81,33161.0,84.6756,84.6756,84.4522,84.5267,33161.0
2020-12-18 15:40:00,90.81,90.97,90.74,90.95,39807.0,84.5267,84.6756,84.4615,84.657,39807.0
2020-12-18 15:45:00,90.95,91.11,90.92,91.01,55081.0,84.657,84.8059,84.629,84.7128,55081.0
2020-12-18 15:50:00,90.98,90.98,90.7,90.84,503389.0,84.6849,84.6849,84.4243,84.5546,503389.0
2020-12-18 15:55:00,90.84,91.14,90.76,90.84,243800.0,84.5546,84.8338,84.4801,84.5546,243800.0
2020-12-21 09:30:00,89.52,89.69,89.06,89.69,154411.0,83.3259,83.4842,82.8977,83.4842,154411.0
2020-12-21 09:35:00,89.71,90.2,89.71,90.07,61174.0,83.5028,83.9589,83.5028,83.8379,61174.0
2020-12-21 09:40:00,90.06,90.12,89.7,89.92,67161.0,83.8286,83.8844,83.4935,83.6982,67161.0
2020-12-21 09:45:00,89.88,89.98,89.68,89.87,30537.0,83.661,83.7541,83.4748,83.6517,30537.0
2020-12-21 09:50:00,89.87,90.1,89.83,89.91,114781.0,83.6517,83.8658,83.6145,83.6889,114781.0
2020-12-21 09:55:00,90.03,90.12,89.87,89.94,57625.0,83.8006,83.8844,83.6517,83.7169,57625.0
2020-12-21 10:00:00,89.9,89.98,89.41,89.58,55640.0,83.6796,83.7541,83.2235,83.3818,55640.0
2020-12-21 10:05:00,89.52,89.58,89.22,89.43,25900.0,83.3259,83.3818,83.0467,83.2421,25900.0
2020-12-21 10:10:00,89.45,89.61,89.23,89.34,30836.0,83.2608,83.4097,83.056,83.1584,30836.0
2020-12-21 10:15:00,89.3,89.54,89.19,89.21,304387.0,83.1211,83.3445,83.0187,83.0374,304387.0
2020-12-21 10:20:00,89.25,89.5,89.23,89.46,76585.0,83.0746,83.3073,83.056,83.2701,76585.0
2020-12-21 10:25:00,89.44,89.49,89.19,89.22,123339.0,83.2514,83.298,83.0187,83.0467,123339.0
2020-12-21 10:30:00,89.25,89.39,89.11,89.32,49928.0,83.0746,83.2049,82.9443,83.1398,49928.0
2020-12-21 10:35:00,89.36,89.61,89.35,89.6,228454.0,83.177,83.4097,83.1677,83.4004,228454.0
2020-12-21 10:40:00,89.54,89.61,89.43,89.56,40069.0,83.3445,83.4097,83.2421,83.3631,40069.0
2020-12-21 10:45:00,89.55,89.64,89.43,89.49,18283.0,83.3538,83.4376,83.2421,83.298,18283.0
2020-12-21 10:50:00,89.58,89.75,89.57,89.68,29796.0,83.3818,83.54,83.3725,83.4748,29796.0
2020-12-21 10:55:00,89.7,89.9,89.7,89.8,21218.0,83.4935,83.6796,83.4935,83.5865,21218.0
2020-12-21 11:00:00,89.79,89.94,89.79,89.89,19492.0,83.5772,83.7169,83.5772,83.6703,19492.0
2020-12-21 11:05:00,89.91,89.97,89.82,89.96,17853.0,83.6889,83.7448,83.6052,83.7355,17853.0
2020-12-21 11:10:00,89.95,90.02,89.92,90.02,34558.0,83.7262,83.7913,83.6982,83.7913,34558.0
2020-12-21 11:15:00,90.0,90.04,89.79,89.9,23764.0,83.7727,83.8099,83.5772,83.6796,23764.0
2020-12-21 11:20:00,89.87,90.0,89.86,89.97,16709.0,83.6517,83.7727,83.6424,83.7448,16709.0
2020-12-21 11:25:00,89.92,89.96,89.83,89.86,15591.0,83.6982,83.7355,83.6145,83.6424,15591.0
2020-12-21 11:30:00,89.92,90.0,89.87,89.87,19547.0,83.6982,83.7727,83.6517,83.6517,19547.0
2020-12-21 11:35:00,89.84,89.92,89.78,89.91,26937.0,83.6238,83.6982,83.5679,83.6889,26937.0
2020-12-21 11:40:00,89.91,89.96,89.87,89.92,15032.0,83.6889,83.7355,83.6517,83.6982,15032.0
2020-12-21 11:45:00,89.93,89.94,89.81,89.93,17069.0,83.7075,83.7169,83.5958,83.7075,17069.0
2020-12-21 11:50:00,89.93,89.97,89.85,89.86,18597.0,83.7075,83.7448,83.6331,83.6424,18597.0
2020-12-21 11:55:00,89.87,89.87,89.72,89.8,16414.0,83.6517,83.6517,83.5121,83.5865,16414.0
2020-12-21 12:00:00,89.81,89.89,89.8,89.88,18801.0,83.5958,83.6703,83.5865,83.661,18801.0
2020-12-21 12:05:00,89.83,89.85,89.74,89.77,10141.0,83.6145,83.6331,83.5307,83.5586,10141.0
2020-12-21 12:10:00,89.8,89.82,89.69,89.69,11746.0,83.5865,83.6052,83.4842,83.4842,11746.0
2020-12-21 12:15:00,89.7,89.74,89.62,89.63,24838.0,83.4935,83.5307,83.419,83.4283,24838.0
2020-12-21 12:20:00,89.67,89.76,89.63,89.74,31824.0,83.4655,83.5493,83.4283,83.5307,31824.0
2020-12-21 12:25:00,89.74,89.83,89.69,89.82,40330.0,83.5307,83.6145,83.4842,83.6052,40330.0
2020-12-21 12:30:00,89.84,89.99,89.82,89.95,49393.0,83.6238,83.7634,83.6052,83.7262,49393.0
2020-12-21 12:35:00,89.96,90.03,89.93,90.03,23118.0,83.7355,83.8006,83.7075,83.8006,23118.0
2020-12-21 12:40:00,90.03,90.05,89.94,90.0,14873.0,83.8006,83.8192,83.7169,83.7727,14873.0
2020-12-21 12:45:00,90.0,90.2,89.98,90.19,93652.0,83.7727,83.9589,83.7541,83.9496,93652.0
2020-12-21 12:50:00,90.2,90.29,90.19,90.27,71605.0,83.9589,84.0426,83.9496,84.024,71605.0
2020-12-21 12:55:00,90.29,90.32,90.2,90.27,58305.0,84.0426,84.0706,83.9589,84.024,58305.0
2020-12-21 13:00:00,90.27,90.34,90.23,90.31,11738.0,84.024,84.0892,83.9868,84.0613,11738.0
2020-12-21 13:05:00,90.29,90.36,90.26,90.32,25375.0,84.0426,84.1078,84.0147,84.0706,25375.0
2020-12-21 13:10:00,90.34,90.37,90.24,90.26,77612.0,84.0892,84.1171,83.9961,84.0147,77612.0
2020-12-21 13:15:00,90.27,90.29,90.23,90.23,72184.0,84.024,84.0426,83.9868,83.9868,72184.0
2020-12-21 13:20:00,90.25,90.25,90.11,90.18,80044.0,84.0054,84.0054,83.8751,83.9402,80044.0
2020-12-21 13:25:00,90.17,90.28,90.15,90.18,33398.0,83.9309,84.0333,83.9123,83.9402,33398.0
2020-12-21 13:30:00,90.21,90.38,90.2,90.38,16751.0,83.9682,84.1264,83.9589,84.1264,16751.0
2020-12-21 13:35:00,90.36,90.36,90.28,90.34,22531.0,84.1078,84.1078,84.0333,84.0892,22531.0
2020-12-21 13:40:00,90.37,90.41,90.36,90.4,13788.0,84.1171,84.1543,84.1078,84.145,13788.0
2020-12-21 13:45:00,90.37,90.4,90.28,90.31,22075.0,84.1171,84.145,84.0333,84.0613,22075.0
2020-12-21 13:50:00,90.33,90.39,90.26,90.38,13983.0,84.0799,84.1357,84.0147,84.1264,13983.0
2020-12-21 13:55:00,90.37,90.39,90.3,90.34,26413.0,84.1171,84.1357,84.0519,84.0892,26413.0
2020-12-21 14:00:00,90.33,90.36,90.23,90.23,21277.0,84.0799,84.1078,83.9868,83.9868,21277.0
2020-12-21 14:05:00,90.23,90.3,90.18,90.3,27103.0,83.9868,84.0519,83.9402,84.0519,27103.0
2020-12-21 14:10:00,90.28,90.48,90.28,90.46,48755.0,84.0333,84.2195,84.0333,84.2009,48755.0
2020-12-21 14:15:00,90.47,90.55,90.44,90.52,34326.0,84.2102,84.2846,84.1823,84.2567,34326.0
2020-12-21 14:20:00,90.48,90.63,90.47,90.59,23053.0,84.2195,84.3591,84.2102,84.3219,23053.0
2020-12-21 14:25:00,90.57,90.66,90.56,90.64,20847.0,84.3033,84.387,84.294,84.3684,20847.0
2020-12-21 14:30:00,90.62,90.71,90.6,90.69,58206.0,84.3498,84.4336,84.3312,84.415,58206.0
2020-12-21 14:35:00,90.7,90.77,90.6,90.62,31620.0,84.4243,84.4894,84.3312,84.3498,31620.0
2020-12-21 14:40:00,90.63,90.66,90.54,90.55,15432.0,84.3591,84.387,84.2753,84.2846,15432.0
2020-12-21 14:45:00,90.56,90.59,90.48,90.51,35203.0,84.294,84.3219,84.2195,84.2474,35203.0
2020-12-21 14:50:00,90.48,90.53,90.47,90.52,28329.0,84.2195,84.266,84.2102,84.2567,28329.0
2020-12-21 14:55:00,90.5,90.53,90.37,90.4,23448.0,84.2381,84.266,84.1171,84.145,23448.0
2020-12-21 15:00:00,90.4,90.42,90.34,90.35,25755.0,84.145,84.1636,84.0892,84.0985,25755.0
2020-12-21 15:05:00,90.36,90.37,90.21,90.22,36183.0,84.1078,84.1171,83.9682,83.9775,36183.0
2020-12-21 15:10:00,90.22,90.32,90.18,90.3,32730.0,83.9775,84.0706,83.9402,84.0519,32730.0
2020-12-21 15:15:00,90.29,90.35,90.25,90.29,24295.0,84.0426,84.0985,84.0054,84.0426,24295.0
2020-12-21 15:20:00,90.29,90.34,90.27,90.31,34222.0,84.0426,84.0892,84.024,84.0613,34222.0
2020-12-21 15:25:00,90.32,90.37,90.31,90.37,26879.0,84.0706,84.1171,84.0613,84.1171,26879.0
2020-12-21 15:30:00,90.34,90.35,90.08,90.1,14630.0,84.0892,84.0985,83.8472,83.8658,14630.0
2020-12-21 15:35:00,90.06,90.32,90.06,90.31,20894.0,83.8286,84.0706,83.8286,84.0613,20894.0
2020-12-21 15:40:00,90.31,90.37,90.25,90.25,25283.0,84.0613,84.1171,84.0054,84.0054,25283.0
2020-12-21 15:45:00,90.25,90.35,90.22,90.33,40795.0,84.0054,84.0985,83.9775,84.0799,40795.0
2020-12-21 15:50:00,90.32,90.45,90.26,90.45,41414.0,84.0706,84.1916,84.0147,84.1916,41414.0
2020-12-21 15:55:00,90.46,90.65,90.44,90.56,74453.0,84.2009,84.3777,84.1823,84.294,74453.0
2020-12-22 09:30:00,90.7,90.87,90.49,90.51,143449.0,84.4243,84.5825,84.2288,84.2474,143449.0
2020-12-22 09:35:00,90.47,90.55,90.27,90.32,84275.0,84.2102,84.2846,84.024,84.0706,84275.0
2020-12-22 09:40:00,90.3,90.48,90.19,90.45,60452.0,84.0519,84.2195,83.9496,84.1916,60452.0
2020-12-22 09:45:00,90.43,90.58,90.39,90.47,22333.0,84.1729,84.3126,84.1357,84.2102,22333.0
2020-12-22 09:50:00,90.47,90.61,90.29,90.53,44980.0,84.2102,84.3405,84.0426,84.266,44980.0
2020-12-22 09:55:00,90.54,90.7,90.54,90.66,16989.0,84.2753,84.4243,84.2753,84.387,16989.0
2020-12-22 10:00:00,90.65,90.78,90.55,90.69,11475.0,84.3777,84.4987,84.2846,84.415,11475.0
2020-12-22 10:05:00,90.7,91.08,90.7,91.07,14548.0,84.4243,84.778,84.4243,84.7687,14548.0
2020-12-22 10:10:00,91.08,91.08,90.79,90.8,38611.0,84.778,84.778,84.508,84.5173,38611.0
2020-12-22 10:15:00,90.82,90.95,90.8,90.94,19870.0,84.536,84.657,84.5173,84.6477,19870.0
2020-12-22 10:20:00,90.93,91.01,90.86,90.97,24750.0,84.6384,84.7128,84.5732,84.6756,24750.0
2020-12-22 10:25:00,90.97,91.1,90.87,91.09,29159.0,84.6756,84.7966,84.5825,84.7873,29159.0
2020-12-22 10:30:00,91.1,91.12,91.01,91.03,23236.0,84.7966,84.8152,84.7128,84.7314,23236.0
2020-12-22 10:35:00,91.0,91.12,90.98,91.1,17317.0,84.7035,84.8152,84.6849,84.7966,17317.0
2020-12-22 10:40:00,91.12,91.22,91.11,91.19,17436.0,84.8152,84.9083,84.8059,84.8804,17436.0
2020-12-22 10:45:00,91.18,91.23,91.02,91.03,14114.0,84.8711,84.9176,84.7221,84.7314,14114.0
2020-12-22 10:50:00,91.01,91.04,90.96,91.0,23049.0,84.7128,84.7407,84.6663,84.7035,23049.0
2020-12-22 10:55:00,91.01,91.04,90.87,90.93,24442.0,84.7128,84.7407,84.5825,84.6384,24442.0
2020-12-22 11:00:00,90.95,91.1,90.94,91.07,14448.0,84.657,84.7966,84.6477,84.7687,14448.0
2020-12-22 11:05:00,91.1,91.19,91.09,91.14,15864.0,84.7966,84.8804,84.7873,84.8338,15864.0
2020-12-22 11:10:00,91.15,91.24,91.15,91.19,54051.0,84.8431,84.9269,84.8431,84.8804,54051.0
2020-12-22 11:15:00,91.19,91.23,91.11,91.2,34041.0,84.8804,84.9176,84.8059,84.8897,34041.0
2020-12-22 11:20:00,91.16,91.16,90.99,91.02,34410.0,84.8524,84.8524,84.6942,84.7221,34410.0
2020-12-22 11:25:00,91.02,91.08,90.98,90.98,22481.0,84.7221,84.778,84.6849,84.6849,22481.0
2020-12-22 11:30:00,91.0,91.03,90.88,90.9,43583.0,84.7035,84.7314,84.5918,84.6104,43583.0
2020-12-22 11:35:00,90.89,90.89,90.66,90.71,20135.0,84.6011,84.6011,84.387,84.4336,20135.0
2020-12-22 11:40:00,90.72,90.73,90.61,90.72,13035.0,84.4429,84.4522,84.3405,84.4429,13035.0
2020-12-22 11:45:00,90.68,90.8,90.6,90.73,9140.0,84.4057,84.5173,84.3312,84.4522,9140.0
2020-12-22 11:50:00,90.7,90.7,90.59,90.64,16411.0,84.4243,84.4243,84.3219,84.3684,16411.0
2020-12-22 11:55:00,90.65,90.75,90.62,90.73,18209.0,84.3777,84.4708,84.3498,84.4522,18209.0
2020-12-22 12:00:00,90.74,90.76,90.65,90.66,9508.0,84.4615,84.4801,84.3777,84.387,9508.0
2020-12-22 12:05:00,90.63,90.73,90.63,90.64,5085.0,84.3591,84.4522,84.3591,84.3684,5085.0
2020-12-22 12:10:00,90.66,90.78,90.62,90.77,10387.0,84.387,84.4987,84.3498,84.4894,10387.0
2020-12-22 12:15:00,90.76,90.81,90.72,90.78,8630.0,84.4801,84.5267,84.4429,84.4987,8630.0
2020-12-22 12:20:00,90.77,90.8,90.71,90.78,19188.0,84.4894,84.5173,84.4336,84.4987,19188.0
2020-12-22 12:25:00,90.78,90.78,90.66,90.66,25199.0,84.4987,84.4987,84.387,84.387,25199.0
2020-12-22 12:30:00,90.69,90.78,90.69,90.76,10825.0,84.415,84.4987,84.415,84.4801,10825.0
2020-12-22 12:35:00,90.78,90.86,90.77,90.81,7206.0,84.4987,84.5732,84.4894,84.5267,7206.0
2020-12-22 12:40:00,90.82,90.88,90.81,90.87,19534.0,84.536,84.5918,84.5267,84.5825,19534.0
2020-12-22 12:45:00,90.87,90.97,90.86,90.96,8555.0,84.5825,84.6756,84.5732,84.6663,8555.0
2020-12-22 12:50:00,90.95,91.02,90.95,90.95,23359.0,84.657,84.7221,84.657,84.657,23359.0
2020-12-22 12:55:00,90.95,90.97,90.89,90.91,13621.0,84.657,84.6756,84.6011,84.6197,13621.0
2020-12-22 13:00:00,90.92,90.97,90.87,90.89,9633.0,84.629,84.6756,84.5825,84.6011,9633.0
2020-12-22 13:05:00,90.87,90.94,90.86,90.94,16941.0,84.5825,84.6477,84.5732,84.6477,16941.0
2020-12-22 13:10:00,90.94,90.97,90.9,90.97,9190.0,84.6477,84.6756,84.6104,84.6756,9190.0
2020-12-22 13:15:00,90.97,91.01,90.94,90.97,15177.0,84.6756,84.7128,84.6477,84.6756,15177.0
2020-12-22 13:20:00,90.99,91.01,90.96,91.0,8629.0,84.6942,84.7128,84.6663,84.7035,8629.0
2020-12-22 13:25:00,91.0,91.01,90.96,90.96,10402.0,84.7035,84.7128,84.6663,84.6663,10402.0
2020-12-22 13:30:00,90.96,90.96,90.88,90.92,5834.0,84.6663,84.6663,84.5918,84.629,5834.0
2020-12-22 13:35:00,90.91,90.98,90.9,90.93,6789.0,84.6197,84.6849,84.6104,84.6384,6789.0
2020-12-22 13:40:00,90.91,90.91,90.75,90.77,15474.0,84.6197,84.6197,84.4708,84.4894,15474.0
2020-12-22 13:45:00,90.79,90.91,90.79,90.86,16910.0,84.508,84.6197,84.508,84.5732,16910.0
2020-12-22 13:50:00,90.9,90.94,90.87,90.9,26275.0,84.6104,84.6477,84.5825,84.6104,26275.0
2020-12-22 13:55:00,90.9,90.94,90.9,90.9,38652.0,84.6104,84.6477,84.6104,84.6104,38652.0
2020-12-22 14:00:00,90.92,90.96,90.92,90.95,27830.0,84.629,84.6663,84.629,84.657,27830.0
2020-12-22 14:05:00,90.98,90.98,90.86,90.9,10540.0,84.6849,84.6849,84.5732,84.6104,10540.0
2020-12-22 14:10:00,90.92,90.98,90.89,90.97,9819.0,84.629,84.6849,84.6011,84.6756,9819.0
2020-12-22 14:15:00,90.97,91.08,90.97,91.07,62349.0,84.6756,84.778,84.6756,84.7687,62349.0
2020-12-22 14:20:00,91.08,91.09,91.03,91.08,19997.0,84.778,84.7873,84.7314,84.778,19997.0
2020-12-22 14:25:00,91.08,91.09,91.04,91.07,36657.0,84.778,84.7873,84.7407,84.7687,36657.0
2020-12-22 14:30:00,91.06,91.07,91.02,91.06,14883.0,84.7594,84.7687,84.7221,84.7594,14883.0
2020-12-22 14:35:00,91.06,91.08,90.96,90.96,52714.0,84.7594,84.778,84.6663,84.6663,52714.0
2020-12-22 14:40:00,90.96,91.01,90.92,91.01,17773.0,84.6663,84.7128,84.629,84.7128,17773.0
2020-12-22 14:45:00,91.01,91.04,90.94,91.03,33281.0,84.7128,84.7407,84.6477,84.7314,33281.0
2020-12-22 14:50:00,91.03,91.09,91.02,91.04,17360.0,84.7314,84.7873,84.7221,84.7407,17360.0
2020-12-22 14:55:00,91.04,91.1,91.02,91.09,52794.0,84.7407,84.7966,84.7221,84.7873,52794.0
2020-12-22 15:00:00,91.1,91.18,91.1,91.15,34336.0,84.7966,84.8711,84.7966,84.8431,34336.0
2020-12-22 15:05:00,91.14,91.14,91.08,91.08,15538.0,84.8338,84.8338,84.778,84.778,15538.0
2020-12-22 15:10:00,91.04,91.08,90.99,91.06,29274.0,84.7407,84.778,84.6942,84.7594,29274.0
2020-12-22 15:15:00,91.05,91.07,90.86,91.02,580901.0,84.75,84.7687,84.5732,84.7221,580901.0
2020-12-22 15:20:00,91.03,91.07,91.0,91.03,17512.0,84.7314,84.7687,84.7035,84.7314,17512.0
2020-12-22 15:25:00,91.02,91.05,90.92,90.96,22931.0,84.7221,84.75,84.629,84.6663,22931.0
2020-12-22 15:30:00,90.94,91.0,90.94,90.99,94535.0,84.6477,84.7035,84.6477,84.6942,94535.0
2020-12-22 15:35:00,90.99,91.0,90.94,90.98,43374.0,84.6942,84.7035,84.6477,84.6849,43374.0
2020-12-22 15:40:00,90.97,91.02,90.88,90.99,43104.0,84.6756,84.7221,84.5918,84.6942,43104.0
2020-12-22 15:45:00,90.99,91.1,90.94,91.02,29248.0,84.6942,84.7966,84.6477,84.7221,29248.0
2020-12-22 15:50:00,91.01,91.07,91.0,91.07,51400.0,84.7128,84.7687,84.7035,84.7687,51400.0
2020-12-22 15:55:00,91.07,91.18,90.99,91.02,191153.0,84.7687,84.8711,84.6942,84.7221,191153.0
2020-12-23 09:30:00,91.54,91.83,91.49,91.81,45167.0,85.2061,85.4761,85.1596,85.4575,45167.0
2020-12-23 09:35:00,91.85,91.97,91.81,91.97,16376.0,85.4947,85.6064,85.4575,85.6064,16376.0
2020-12-23 09:40:00,91.96,91.98,91.87,91.88,75217.0,85.5971,85.6157,85.5133,85.5226,75217.0
2020-12-23 09:45:00,91.88,92.02,91.8,92.02,26351.0,85.5226,85.6529,85.4482,85.6529,26351.0
2020-12-23 09:50:00,92.01,92.18,91.99,92.14,34269.0,85.6436,85.8019,85.625,85.7646,34269.0
2020-12-23 09:55:00,92.13,92.19,92.04,92.08,22058.0,85.7553,85.8112,85.6715,85.7088,22058.0
2020-12-23 10:00:00,92.11,92.16,92.03,92.03,26058.0,85.7367,85.7832,85.6622,85.6622,26058.0
2020-12-23 10:05:00,92.06,92.13,92.01,92.03,36811.0,85.6902,85.7553,85.6436,85.6622,36811.0
2020-12-23 10:10:00,92.05,92.08,91.97,92.06,17868.0,85.6809,85.7088,85.6064,85.6902,17868.0
2020-12-23 10:15:00,92.06,92.09,91.67,91.74,32555.0,85.6902,85.7181,85.3272,85.3923,32555.0
2020-12-23 10:20:00,91.74,91.8,91.68,91.73,7505.0,85.3923,85.4482,85.3365,85.383,7505.0
2020-12-23 10:25:00,91.71,91.73,91.58,91.61,8724.0,85.3644,85.383,85.2434,85.2713,8724.0
2020-12-23 10:30:00,91.65,91.81,91.63,91.76,18020.0,85.3085,85.4575,85.2899,85.4109,18020.0
2020-12-23 10:35:00,91.83,91.9,91.81,91.84,12340.0,85.4761,85.5412,85.4575,85.4854,12340.0
2020-12-23 10:40:00,91.88,91.92,91.78,91.86,14629.0,85.5226,85.5599,85.4295,85.504,14629.0
2020-12-23 10:45:00,91.88,92.01,91.86,92.01,104625.0,85.5226,85.6436,85.504,85.6436,104625.0
2020-12-23 10:50:00,92.02,92.04,91.96,92.03,66005.0,85.6529,85.6715,85.5971,85.6622,66005.0
2020-12-23 10:55:00,92.03,92.03,91.97,91.98,21354.0,85.6622,85.6622,85.6064,85.6157,21354.0
2020-12-23 11:00:00,91.99,92.05,91.99,92.01,18712.0,85.625,85.6809,85.625,85.6436,18712.0
2020-12-23 11:05:00,92.01,92.12,92.01,92.1,23144.0,85.6436,85.746,85.6436,85.7274,23144.0
2020-12-23 11:10:00,92.11,92.14,92.09,92.13,21826.0,85.7367,85.7646,85.7181,85.7553,21826.0
2020-12-23 11:15:00,92.12,92.19,92.12,92.16,25628.0,85.746,85.8112,85.746,85.7832,25628.0
2020-12-23 11:20:00,92.18,92.22,92.15,92.15,42742.0,85.8019,85.8391,85.7739,85.7739,42742.0
2020-12-23 11:25:00,92.16,92.2,92.12,92.15,40576.0,85.7832,85.8205,85.746,85.7739,40576.0
2020-12-23 11:30:00,92.16,92.19,92.14,92.15,25119.0,85.7832,85.8112,85.7646,85.7739,25119.0
2020-12-23 11:35:00,92.16,92.22,92.09,92.09,100685.0,85.7832,85.8391,85.7181,85.7181,100685.0
2020-12-23 11:40:00,92.11,92.16,92.1,92.14,28557.0,85.7367,85.7832,85.7274,85.7646,28557.0
2020-12-23 11:45:00,92.14,92.16,92.11,92.13,22168.0,85.7646,85.7832,85.7367,85.7553,22168.0
2020-12-23 11:50:00,92.14,92.18,92.12,92.18,29273.0,85.7646,85.8019,85.746,85.8019,29273.0
2020-12-23 11:55:00,92.17,92.24,92.17,92.23,46221.0,85.7926,85.8577,85.7926,85.8484,46221.0
2020-12-23 12:00:00,92.24,92.25,92.16,92.17,19826.0,85.8577,85.867,85.7832,85.7926,19826.0
2020-12-23 12:05:00,92.15,92.16,92.11,92.15,27506.0,85.7739,85.7832,85.7367,85.7739,27506.0
2020-12-23 12:10:00,92.14,92.22,92.14,92.21,25003.0,85.7646,85.8391,85.7646,85.8298,25003.0
2020-12-23 12:15:00,92.19,92.25,92.18,92.2,18945.0,85.8112,85.867,85.8019,85.8205,18945.0
2020-12-23 12:20:00,92.19,92.21,92.15,92.17,16041.0,85.8112,85.8298,85.7739,85.7926,16041.0
2020-12-23 12:25:00,92.16,92.16,92.05,92.06,20861.0,85.7832,85.7832,85.6809,85.6902,20861.0
2020-12-23 12:30:00,92.07,92.1,92.02,92.1,12540.0,85.6995,85.7274,85.6529,85.7274,12540.0
2020-12-23 12:35:00,92.11,92.12,92.03,92.04,10103.0,85.7367,85.746,85.6622,85.6715,10103.0
2020-12-23 12:40:00,92.04,92.06,92.01,92.05,34243.0,85.6715,85.6902,85.6436,85.6809,34243.0
2020-12-23 12:45:00,92.04,92.05,91.96,91.98,29720.0,85.6715,85.6809,85.5971,85.6157,29720.0
2020-12-23 12:50:00,91.98,92.04,91.97,92.02,22194.0,85.6157,85.6715,85.6064,85.6529,22194.0
2020-12-23 12:55:00,92.06,92.08,92.05,92.07,5893.0,85.6902,85.7088,85.6809,85.6995,5893.0
2020-12-23 13:00:00,92.06,92.08,92.05,92.07,36097.0,85.6902,85.7088,85.6809,85.6995,36097.0
2020-12-23 13:05:00,92.06,92.1,92.05,92.08,13452.0,85.6902,85.7274,85.6809,85.7088,13452.0
2020-12-23 13:10:00,92.06,92.16,92.06,92.14,12990.0,85.6902,85.7832,85.6902,85.7646,12990.0
2020-12-23 13:15:00,92.16,92.16,92.1,92.12,9233.0,85.7832,85.7832,85.7274,85.746,9233.0
2020-12-23 13:20:00,92.11,92.19,92.1,92.15,64386.0,85.7367,85.8112,85.7274,85.7739,64386.0
2020-12-23 13:25:00,92.15,92.21,92.12,92.18,37397.0,85.7739,85.8298,85.746,85.8019,37397.0
2020-12-23 13:30:00,92.18,92.2,92.15,92.2,13696.0,85.8019,85.8205,85.7739,85.8205,13696.0
2020-12-23 13:35:00,92.2,92.24,92.2,92.23,14294.0,85.8205,85.8577,85.8205,85.8484,14294.0
2020-12-23 13:40:00,92.22,92.23,92.19,92.19,9947.0,85.8391,85.8484,85.8112,85.8112,9947.0
2020-12-23 13:45:00,92.19,92.19,92.15,92.16,9866.0,85.8112,85.8112,85.7739,85.7832,9866.0
2020-12-23 13:50:00,92.17,92.17,92.12,92.14,13849.0,85.7926,85.7926,85.746,85.7646,13849.0
2020-12-23 13:55:00,92.13,92.16,92.1,92.11,7789.0,85.7553,85.7832,85.7274,85.7367,7789.0
2020-12-23 14:00:00,92.12,92.17,92.1,92.11,22792.0,85.746,85.7926,85.7274,85.7367,22792.0
2020-12-23 14:05:00,92.13,92.14,92.08,92.08,16176.0,85.7553,85.7646,85.7088,85.7088,16176.0
2020-12-23 14:10:00,92.08,92.15,92.04,92.13,31141.0,85.7088,85.7739,85.6715,85.7553,31141.0
2020-12-23 14:15:00,92.14,92.15,92.07,92.08,34182.0,85.7646,85.7739,85.6995,85.7088,34182.0
2020-12-23 14:20:00,92.09,92.1,92.07,92.07,4743.0,85.7181,85.7274,85.6995,85.6995,4743.0
2020-12-23 14:25:00,92.1,92.1,92.06,92.09,29310.0,85.7274,85.7274,85.6902,85.7181,29310.0
2020-12-23 14:30:00,92.09,92.14,92.09,92.1,51859.0,85.7181,85.7646,85.7181,85.7274,51859.0
2020-12-23 14:35:00,92.1,92.14,92.09,92.1,22391.0,85.7274,85.7646,85.7181,85.7274,22391.0
2020-12-23 14:40:00,92.09,92.21,92.09,92.2,102513.0,85.7181,85.8298,85.7181,85.8205,102513.0
2020-12-23 14:45:00,92.2,92.26,92.19,92.25,221325.0,85.8205,85.8763,85.8112,85.867,221325.0
2020-12-23 14:50:00,92.24,92.25,92.14,92.15,49231.0,85.8577,85.867,85.7646,85.7739,49231.0
2020-12-23 14:55:00,92.15,92.2,92.12,92.13,64795.0,85.7739,85.8205,85.746,85.7553,64795.0
2020-12-23 15:00:00,92.12,92.15,92.09,92.13,78742.0,85.746,85.7739,85.7181,85.7553,78742.0
2020-12-23 15:05:00,92.13,92.15,92.09,92.15,66580.0,85.7553,85.7739,85.7181,85.7739,66580.0
2020-12-23 15:10:00,92.15,92.24,92.15,92.24,42313.0,85.7739,85.8577,85.7739,85.8577,42313.0
2020-12-23 15:15:00,92.23,92.27,92.22,92.26,61551.0,85.8484,85.8856,85.8391,85.8763,61551.0
2020-12-23 15:20:00,92.26,92.27,92.22,92.22,46415.0,85.8763,85.8856,85.8391,85.8391,46415.0
2020-12-23 15:25:00,92.23,92.3,92.2,92.24,38627.0,85.8484,85.9136,85.8205,85.8577,38627.0
2020-12-23 15:30:00,92.27,92.3,92.18,92.23,43535.0,85.8856,85.9136,85.8019,85.8484,43535.0
2020-12-23 15:35:00,92.22,92.3,92.22,92.28,47842.0,85.8391,85.9136,85.8391,85.8949,47842.0
2020-12-23 15:40:00,92.28,92.32,92.24,92.3,61523.0,85.8949,85.9322,85.8577,85.9136,61523.0
2020-12-23 15:45:00,92.29,92.32,92.15,92.18,31537.0,85.9043,85.9322,85.7739,85.8019,31537.0
2020-12-23 15:50:00,92.16,92.16,91.93,92.06,35533.0,85.7832,85.7832,85.5692,85.6902,35533.0
2020-12-23 15:55:00,92.07,92.17,92.01,92.05,60430.0,85.6995,85.7926,85.6436,85.6809,60430.0
2020-12-24 09:30:00,92.38,92.39,91.98,91.99,102325.0,85.988,85.9973,85.6157,85.625,102325.0
2020-12-24 09:35:00,91.96,92.01,91.83,91.91,50867.0,85.5971,85.6436,85.4761,85.5505,50867.0
2020-12-24 09:40:00,91.91,92.06,91.85,92.04,17342.0,85.5505,85.6902,85.4947,85.6715,17342.0
2020-12-24 09:45:00,92.02,92.02,91.75,91.89,55556.0,85.6529,85.6529,85.4016,85.5319,55556.0
2020-12-24 09:50:00,91.88,92.03,91.86,92.0,17235.0,85.5226,85.6622,85.504,85.6343,17235.0
2020-12-24 09:55:00,92.03,92.14,91.99,92.08,56788.0,85.6622,85.7646,85.625,85.7088,56788.0
2020-12-24 10:00:00,92.08,92.08,91.9,91.91,31562.0,85.7088,85.7088,85.5412,85.5505,31562.0
2020-12-24 10:05:00,91.94,92.0,91.85,91.92,21720.0,85.5785,85.6343,85.4947,85.5599,21720.0
2020-12-24 10:10:00,91.9,92.03,91.89,92.03,22162.0,85.5412,85.6622,85.5319,85.6622,22162.0
2020-12-24 10:15:00,92.02,92.03,91.94,91.98,16844.0,85.6529,85.6622,85.5785,85.6157,16844.0
2020-12-24 10:20:00,91.99,92.0,91.87,91.91,28999.0,85.625,85.6343,85.5133,85.5505,28999.0
2020-12-24 10:25:00,91.9,91.95,91.87,91.92,73076.0,85.5412,85.5878,85.5133,85.5599,73076.0
2020-12-24 10:30:00,91.91,91.92,91.78,91.83,24953.0,85.5505,85.5599,85.4295,85.4761,24953.0
2020-12-24 10:35:00,91.8,91.81,91.75,91.8,16273.0,85.4482,85.4575,85.4016,85.4482,16273.0
2020-12-24 10:40:00,91.81,91.9,91.8,91.87,29284.0,85.4575,85.5412,85.4482,85.5133,29284.0
2020-12-24 10:45:00,91.85,91.93,91.79,91.93,16524.0,85.4947,85.5692,85.4388,85.5692,16524.0
2020-12-24 10:50:00,91.94,92.03,91.93,92.03,24996.0,85.5785,85.6622,85.5692,85.6622,24996.0
2020-12-24 10:55:00,92.03,92.06,91.98,92.0,21711.0,85.6622,85.6902,85.6157,85.6343,21711.0
2020-12-24 11:00:00,91.99,92.03,91.92,91.94,21379.0,85.625,85.6622,85.5599,85.5785,21379.0
2020-12-24 11:05:00,91.94,92.0,91.9,91.93,21421.0,85.5785,85.6343,85.5412,85.5692,21421.0
2020-12-24 11:10:00,91.92,91.94,91.84,91.86,18045.0,85.5599,85.5785,85.4854,85.504,18045.0
2020-12-24 11:15:00,91.9,91.9,91.73,91.73,20541.0,85.5412,85.5412,85.383,85.383,20541.0
2020-12-24 11:20:00,91.73,91.78,91.73,91.76,22225.0,85.383,85.4295,85.383,85.4109,22225.0
2020-12-24 11:25:00,91.76,91.78,91.65,91.67,42595.0,85.4109,85.4295,85.3085,85.3272,42595.0
2020-12-24 11:30:00,91.65,91.77,91.63,91.75,19605.0,85.3085,85.4202,85.2899,85.4016,19605.0
2020-12-24 11:35:00,91.76,91.77,91.63,91.65,30053.0,85.4109,85.4202,85.2899,85.3085,30053.0
2020-12-24 11:40:00,91.63,91.73,91.61,91.68,21211.0,85.2899,85.383,85.2713,85.3365,21211.0
2020-12-24 11:45:00,91.67,91.71,91.64,91.67,11977.0,85.3272,85.3644,85.2992,85.3272,11977.0
2020-12-24 11:50:00,91.68,91.79,91.65,91.78,18351.0,85.3365,85.4388,85.3085,85.4295,18351.0
2020-12-24 11:55:00,91.75,91.81,91.74,91.77,12584.0,85.4016,85.4575,85.3923,85.4202,12584.0
2020-12-24 12:00:00,91.77,91.77,91.62,91.63,23004.0,85.4202,85.4202,85.2806,85.2899,23004.0
2020-12-24 12:05:00,91.64,91.76,91.61,91.72,32312.0,85.2992,85.4109,85.2713,85.3737,32312.0
2020-12-24 12:10:00,91.72,91.8,91.71,91.79,54586.0,85.3737,85.4482,85.3644,85.4388,54586.0
2020-12-24 12:15:00,91.79,91.8,91.72,91.78,19182.0,85.4388,85.4482,85.3737,85.4295,19182.0
2020-12-24 12:20:00,91.78,91.82,91.76,91.82,22120.0,85.4295,85.4668,85.4109,85.4668,22120.0
2020-12-24 12:25:00,91.83,91.86,91.76,91.84,31726.0,85.4761,85.504,85.4109,85.4854,31726.0
2020-12-24 12:30:00,91.84,91.91,91.82,91.86,22483.0,85.4854,85.5505,85.4668,85.504,22483.0
2020-12-24 12:35:00,91.84,91.89,91.82,91.86,47004.0,85.4854,85.5319,85.4668,85.504,47004.0
2020-12-24 12:40:00,91.87,91.89,91.84,91.88,48116.0,85.5133,85.5319,85.4854,85.5226,48116.0
2020-12-24 12:45:00,91.87,91.94,91.86,91.92,37279.0,85.5133,85.5785,85.504,85.5599,37279.0
2020-12-24 12:50:00,91.93,92.02,91.92,92.0,39873.0,85.5692,85.6529,85.5599,85.6343,39873.0
2020-12-24 12:55:00,92.0,92.13,91.97,92.06,72143.0,85.6343,85.7553,85.6064,85.6902,72143.0
2020-12-28 09:30:00,92.92,92.96,92.65,92.69,72534.0,86.4907,86.5279,86.2393,86.2766,72534.0
2020-12-28 09:35:00,92.66,92.77,92.49,92.61,36341.0,86.2487,86.351,86.0904,86.2021,36341.0
2020-12-28 09:40:00,92.62,92.87,92.55,92.78,28399.0,86.2114,86.4441,86.1463,86.3603,28399.0
2020-12-28 09:45:00,92.75,92.88,92.59,92.84,23416.0,86.3324,86.4534,86.1835,86.4162,23416.0
2020-12-28 09:50:00,92.84,92.96,92.78,92.9,34121.0,86.4162,86.5279,86.3603,86.472,34121.0
2020-12-28 09:55:00,92.88,93.09,92.85,92.97,25090.0,86.4534,86.6489,86.4255,86.5372,25090.0
2020-12-28 10:00:00,92.98,93.0,92.91,92.91,19916.0,86.5465,86.5651,86.4814,86.4814,19916.0
2020-12-28 10:05:00,92.91,92.96,92.86,92.9,24292.0,86.4814,86.5279,86.4348,86.472,24292.0
2020-12-28 10:10:00,92.92,93.12,92.92,93.08,34873.0,86.4907,86.6768,86.4907,86.6396,34873.0
2020-12-28 10:15:00,93.06,93.06,92.81,92.82,42757.0,86.621,86.621,86.3883,86.3976,42757.0
2020-12-28 10:20:00,92.82,93.14,92.81,93.09,82601.0,86.3976,86.6954,86.3883,86.6489,82601.0
2020-12-28 10:25:00,93.12,93.14,92.95,93.02,105521.0,86.6768,86.6954,86.5186,86.5837,105521.0
2020-12-28 10:30:00,93.01,93.02,92.87,92.89,30261.0,86.5744,86.5837,86.4441,86.4627,30261.0
2020-12-28 10:35:00,92.89,92.92,92.74,92.76,23145.0,86.4627,86.4907,86.3231,86.3417,23145.0
2020-12-28 10:40:00,92.77,92.82,92.68,92.72,24609.0,86.351,86.3976,86.2673,86.3045,24609.0
2020-12-28 10:45:00,92.71,92.75,92.65,92.7,26433.0,86.2952,86.3324,86.2393,86.2859,26433.0
2020-12-28 10:50:00,92.7,92.79,92.69,92.71,72917.0,86.2859,86.3697,86.2766,86.2952,72917.0
2020-12-28 10:55:00,92.75,92.82,92.67,92.81,16931.0,86.3324,86.3976,86.258,86.3883,16931.0
2020-12-28 11:00:00,92.8,92.8,92.67,92.69,19421.0,86.379,86.379,86.258,86.2766,19421.0
2020-12-28 11:05:00,92.67,92.87,92.67,92.84,22107.0,86.258,86.4441,86.258,86.4162,22107.0
2020-12-28 11:10:00,92.84,92.85,92.72,92.77,41888.0,86.4162,86.4255,86.3045,86.351,41888.0
2020-12-28 11:15:00,92.76,92.76,92.66,92.67,13451.0,86.3417,86.3417,86.2487,86.258,13451.0
2020-12-28 11:20:00,92.68,92.76,92.67,92.7,19692.0,86.2673,86.3417,86.258,86.2859,19692.0
2020-12-28 11:25:00,92.69,92.73,92.63,92.72,167437.0,86.2766,86.3138,86.2207,86.3045,167437.0
2020-12-28 11:30:00,92.71,92.74,92.68,92.71,15829.0,86.2952,86.3231,86.2673,86.2952,15829.0
2020-12-28 11:35:00,92.7,92.76,92.64,92.72,18146.0,86.2859,86.3417,86.23,86.3045,18146.0
2020-12-28 11:40:00,92.73,92.74,92.68,92.72,31343.0,86.3138,86.3231,86.2673,86.3045,31343.0
2020-12-28 11:45:00,92.72,92.74,92.65,92.7,33548.0,86.3045,86.3231,86.2393,86.2859,33548.0
2020-12-28 11:50:00,92.68,92.69,92.45,92.52,36123.0,86.2673,86.2766,86.0532,86.1183,36123.0
2020-12-28 11:55:00,92.52,92.53,92.45,92.45,12517.0,86.1183,86.1276,86.0532,86.0532,12517.0
2020-12-28 12:00:00,92.44,92.55,92.42,92.51,28138.0,86.0439,86.1463,86.0253,86.109,28138.0
2020-12-28 12:05:00,92.52,92.56,92.49,92.53,34310.0,86.1183,86.1556,86.0904,86.1276,34310.0
2020-12-28 12:10:00,92.52,92.58,92.48,92.58,44053.0,86.1183,86.1742,86.0811,86.1742,44053.0
2020-12-28 12:15:00,92.59,92.66,92.56,92.56,12079.0,86.1835,86.2487,86.1556,86.1556,12079.0
2020-12-28 12:20:00,92.56,92.67,92.55,92.64,43101.0,86.1556,86.258,86.1463,86.23,43101.0
2020-12-28 12:25:00,92.64,92.75,92.63,92.72,22235.0,86.23,86.3324,86.2207,86.3045,22235.0
2020-12-28 12:30:00,92.72,92.74,92.67,92.71,22650.0,86.3045,86.3231,86.258,86.2952,22650.0
2020-12-28 12:35:00,92.7,92.76,92.69,92.75,85032.0,86.2859,86.3417,86.2766,86.3324,85032.0
2020-12-28 12:40:00,92.76,92.76,92.67,92.76,81581.0,86.3417,86.3417,86.258,86.3417,81581.0
2020-12-28 12:45:00,92.75,92.77,92.7,92.7,13917.0,86.3324,86.351,86.2859,86.2859,13917.0
2020-12-28 12:50:00,92.7,92.71,92.57,92.61,26292.0,86.2859,86.2952,86.1649,86.2021,26292.0
2020-12-28 12:55:00,92.62,92.67,92.56,92.64,42475.0,86.2114,86.258,86.1556,86.23,42475.0
2020-12-28 13:00:00,92.63,92.67,92.6,92.64,16224.0,86.2207,86.258,86.1928,86.23,16224.0
2020-12-28 13:05:00,92.62,92.72,92.62,92.72,25183.0,86.2114,86.3045,86.2114,86.3045,25183.0
2020-12-28 13:10:00,92.71,92.73,92.67,92.69,34522.0,86.2952,86.3138,86.258,86.2766,34522.0
2020-12-28 13:15:00,92.68,92.74,92.65,92.7,30508.0,86.2673,86.3231,86.2393,86.2859,30508.0
2020-12-28 13:20:00,92.7,92.73,92.67,92.7,17037.0,86.2859,86.3138,86.258,86.2859,17037.0
2020-12-28 13:25:00,92.7,92.76,92.69,92.72,27421.0,86.2859,86.3417,86.2766,86.3045,27421.0
2020-12-28 13:30:00,92.71,92.73,92.61,92.61,59654.0,86.2952,86.3138,86.2021,86.2021,59654.0
2020-12-28 13:35:00,92.62,92.77,92.62,92.74,37359.0,86.2114,86.351,86.2114,86.3231,37359.0
2020-12-28 13:40:00,92.74,92.74,92.66,92.68,32625.0,86.3231,86.3231,86.2487,86.2673,32625.0
2020-12-28 13:45:00,92.67,92.74,92.65,92.7,27930.0,86.258,86.3231,86.2393,86.2859,27930.0
2020-12-28 13:50:00,92.7,92.72,92.67,92.67,37093.0,86.2859,86.3045,86.258,86.258,37093.0
2020-12-28 13:55:00,92.67,92.7,92.63,92.69,28860.0,86.258,86.2859,86.2207,86.2766,28860.0
2020-12-28 14:00:00,92.7,92.79,92.68,92.76,27126.0,86.2859,86.3697,86.2673,86.3417,27126.0
2020-12-28 14:05:00,92.76,92.82,92.75,92.77,24738.0,86.3417,86.3976,86.3324,86.351,24738.0
2020-12-28 14:10:00,92.78,92.89,92.77,92.87,26160.0,86.3603,86.4627,86.351,86.4441,26160.0
2020-12-28 14:15:00,92.87,93.0,92.87,92.96,35019.0,86.4441,86.5651,86.4441,86.5279,35019.0
2020-12-28 14:20:00,92.95,92.96,92.9,92.93,36357.0,86.5186,86.5279,86.472,86.5,36357.0
2020-12-28 14:25:00,92.93,92.94,92.83,92.85,40074.0,86.5,86.5093,86.4069,86.4255,40074.0
2020-12-28 14:30:00,92.86,92.94,92.86,92.94,34238.0,86.4348,86.5093,86.4348,86.5093,34238.0
2020-12-28 14:35:00,92.93,92.98,92.89,92.89,55733.0,86.5,86.5465,86.4627,86.4627,55733.0
2020-12-28 14:40:00,92.9,92.97,92.89,92.92,79498.0,86.472,86.5372,86.4627,86.4907,79498.0
2020-12-28 14:45:00,92.92,92.99,92.92,92.96,34978.0,86.4907,86.5558,86.4907,86.5279,34978.0
2020-12-28 14:50:00,92.93,92.93,92.84,92.86,30669.0,86.5,86.5,86.4162,86.4348,30669.0
2020-12-28 14:55:00,92.85,92.85,92.77,92.81,60055.0,86.4255,86.4255,86.351,86.3883,60055.0
2020-12-28 15:00:00,92.81,92.81,92.74,92.75,69875.0,86.3883,86.3883,86.3231,86.3324,69875.0
2020-12-28 15:05:00,92.76,92.77,92.66,92.67,83523.0,86.3417,86.351,86.2487,86.258,83523.0
2020-12-28 15:10:00,92.68,92.73,92.67,92.7,41915.0,86.2673,86.3138,86.258,86.2859,41915.0
2020-12-28 15:15:00,92.7,92.75,92.63,92.65,31440.0,86.2859,86.3324,86.2207,86.2393,31440.0
2020-12-28 15:20:00,92.64,92.71,92.62,92.68,54408.0,86.23,86.2952,86.2114,86.2673,54408.0
2020-12-28 15:25:00,92.69,92.7,92.54,92.56,36068.0,86.2766,86.2859,86.137,86.1556,36068.0
2020-12-28 15:30:00,92.55,92.6,92.5,92.52,35178.0,86.1463,86.1928,86.0997,86.1183,35178.0
2020-12-28 15:35:00,92.51,92.55,92.43,92.44,21691.0,86.109,86.1463,86.0346,86.0439,21691.0
2020-12-28 15:40:00,92.44,92.53,92.38,92.48,24726.0,86.0439,86.1276,85.988,86.0811,24726.0
2020-12-28 15:45:00,92.49,92.54,92.46,92.46,45511.0,86.0904,86.137,86.0625,86.0625,45511.0
2020-12-28 15:50:00,92.48,92.48,92.32,92.43,61777.0,86.0811,86.0811,85.9322,86.0346,61777.0
2020-12-28 15:55:00,92.44,92.57,92.4,92.42,446251.0,86.0439,86.1649,86.0066,86.0253,446251.0
2020-12-29 09:30:00,92.63,92.76,92.23,92.25,173181.0,86.2207,86.3417,85.8484,85.867,173181.0
2020-12-29 09:35:00,92.24,92.27,91.96,92.13,85144.0,85.8577,85.8856,85.5971,85.7553,85144.0
2020-12-29 09:40:00,92.09,92.1,91.89,91.9,28714.0,85.7181,85.7274,85.5319,85.5412,28714.0
2020-12-29 09:45:00,91.9,92.09,91.9,91.96,33660.0,85.5412,85.7181,85.5412,85.5971,33660.0
2020-12-29 09:50:00,91.97,91.98,91.61,91.67,87018.0,85.6064,85.6157,85.2713,85.3272,87018.0
2020-12-29 09:55:00,91.67,91.67,91.44,91.46,47507.0,85.3272,85.3272,85.1131,85.1317,47507.0
2020-12-29 10:00:00,91.48,91.76,91.43,91.64,81403.0,85.1503,85.4109,85.1038,85.2992,81403.0
2020-12-29 10:05:00,91.6,91.62,91.3,91.5,70876.0,85.262,85.2806,84.9828,85.1689,70876.0
2020-12-29 10:10:00,91.48,91.48,90.99,91.02,44340.0,85.1503,85.1503,84.6942,84.7221,44340.0
2020-12-29 10:15:00,91.02,91.1,90.99,91.07,50716.0,84.7221,84.7966,84.6942,84.7687,50716.0
2020-12-29 10:20:00,91.05,91.31,91.04,91.27,38187.0,84.75,84.9921,84.7407,84.9548,38187.0
2020-12-29 10:25:00,91.22,91.23,91.08,91.1,17284.0,84.9083,84.9176,84.778,84.7966,17284.0
2020-12-29 10:30:00,91.11,91.18,91.07,91.12,25724.0,84.8059,84.8711,84.7687,84.8152,25724.0
2020-12-29 10:35:00,91.14,91.18,91.02,91.05,51217.0,84.8338,84.8711,84.7221,84.75,51217.0
2020-12-29 10:40:00,91.03,91.23,91.03,91.21,26744.0,84.7314,84.9176,84.7314,84.899,26744.0
2020-12-29 10:45:00,91.18,91.2,91.13,91.17,46353.0,84.8711,84.8897,84.8245,84.8617,46353.0
2020-12-29 10:50:00,91.16,91.23,91.06,91.07,78195.0,84.8524,84.9176,84.7594,84.7687,78195.0
2020-12-29 10:55:00,91.07,91.21,91.06,91.17,42068.0,84.7687,84.899,84.7594,84.8617,42068.0
2020-12-29 11:00:00,91.16,91.19,90.93,90.94,19676.0,84.8524,84.8804,84.6384,84.6477,19676.0
2020-12-29 11:05:00,90.93,91.06,90.93,91.04,9285.0,84.6384,84.7594,84.6384,84.7407,9285.0
2020-12-29 11:10:00,91.03,91.11,91.0,91.03,82113.0,84.7314,84.8059,84.7035,84.7314,82113.0
2020-12-29 11:15:00,91.0,91.03,90.92,90.94,25716.0,84.7035,84.7314,84.629,84.6477,25716.0
2020-12-29 11:20:00,90.92,90.99,90.9,90.95,21609.0,84.629,84.6942,84.6104,84.657,21609.0
2020-12-29 11:25:00,90.94,91.02,90.93,90.95,100170.0,84.6477,84.7221,84.6384,84.657,100170.0
2020-12-29 11:30:00,90.97,90.99,90.84,90.86,40786.0,84.6756,84.6942,84.5546,84.5732,40786.0
2020-12-29 11:35:00,90.86,90.98,90.84,90.96,45058.0,84.5732,84.6849,84.5546,84.6663,45058.0
2020-12-29 11:40:00,90.96,91.03,90.94,91.01,58694.0,84.6663,84.7314,84.6477,84.7128,58694.0
2020-12-29 11:45:00,91.01,91.07,90.98,91.02,18284.0,84.7128,84.7687,84.6849,84.7221,18284.0
2020-12-29 11:50:00,91.03,91.09,91.0,91.01,26251.0,84.7314,84.7873,84.7035,84.7128,26251.0
2020-12-29 11:55:00,91.02,91.03,90.95,90.99,34520.0,84.7221,84.7314,84.657,84.6942,34520.0
2020-12-29 12:00:00,90.99,91.08,90.98,91.06,29370.0,84.6942,84.778,84.6849,84.7594,29370.0
2020-12-29 12:05:00,91.06,91.11,91.02,91.1,76682.0,84.7594,84.8059,84.7221,84.7966,76682.0
2020-12-29 12:10:00,91.1,91.1,90.88,90.93,18246.0,84.7966,84.7966,84.5918,84.6384,18246.0
2020-12-29 12:15:00,90.94,90.97,90.84,90.85,18751.0,84.6477,84.6756,84.5546,84.5639,18751.0
2020-12-29 12:20:00,90.85,90.88,90.67,90.68,21805.0,84.5639,84.5918,84.3963,84.4057,21805.0
2020-12-29 12:25:00,90.69,90.74,90.62,90.73,36006.0,84.415,84.4615,84.3498,84.4522,36006.0
2020-12-29 12:30:00,90.72,90.72,90.6,90.61,20062.0,84.4429,84.4429,84.3312,84.3405,20062.0
2020-12-29 12:35:00,90.64,90.65,90.47,90.49,23718.0,84.3684,84.3777,84.2102,84.2288,23718.0
2020-12-29 12:40:00,90.49,90.77,90.49,90.74,23577.0,84.2288,84.4894,84.2288,84.4615,23577.0
2020-12-29 12:45:00,90.76,90.76,90.53,90.53,36588.0,84.4801,84.4801,84.266,84.266,36588.0
2020-12-29 12:50:00,90.52,90.53,90.46,90.51,26092.0,84.2567,84.266,84.2009,84.2474,26092.0
2020-12-29 12:55:00,90.5,90.63,90.47,90.63,14065.0,84.2381,84.3591,84.2102,84.3591,14065.0
2020-12-29 13:00:00,90.62,90.66,90.56,90.57,26634.0,84.3498,84.387,84.294,84.3033,26634.0
2020-12-29 13:05:00,90.56,90.66,90.55,90.66,14454.0,84.294,84.387,84.2846,84.387,14454.0
2020-12-29 13:10:00,90.65,90.76,90.58,90.75,16717.0,84.3777,84.4801,84.3126,84.4708,16717.0
2020-12-29 13:15:00,90.75,90.82,90.74,90.81,27097.0,84.4708,84.536,84.4615,84.5267,27097.0
2020-12-29 13:20:00,90.82,90.82,90.73,90.73,49720.0,84.536,84.536,84.4522,84.4522,49720.0
2020-12-29 13:25:00,90.73,90.81,90.72,90.76,17346.0,84.4522,84.5267,84.4429,84.4801,17346.0
2020-12-29 13:30:00,90.76,90.79,90.72,90.75,22977.0,84.4801,84.508,84.4429,84.4708,22977.0
2020-12-29 13:35:00,90.75,90.75,90.64,90.67,29647.0,84.4708,84.4708,84.3684,84.3963,29647.0
2020-12-29 13:40:00,90.66,90.67,90.6,90.65,22184.0,84.387,84.3963,84.3312,84.3777,22184.0
2020-12-29 13:45:00,90.67,90.68,90.64,90.67,21301.0,84.3963,84.4057,84.3684,84.3963,21301.0
2020-12-29 13:50:00,90.68,90.77,90.64,90.75,14864.0,84.4057,84.4894,84.3684,84.4708,14864.0
2020-12-29 13:55:00,90.75,90.79,90.74,90.77,18925.0,84.4708,84.508,84.4615,84.4894,18925.0
2020-12-29 14:00:00,90.77,90.78,90.55,90.62,38984.0,84.4894,84.4987,84.2846,84.3498,38984.0
2020-12-29 14:05:00,90.63,90.64,90.53,90.54,21888.0,84.3591,84.3684,84.266,84.2753,21888.0
2020-12-29 14:10:00,90.53,90.58,90.48,90.52,26612.0,84.266,84.3126,84.2195,84.2567,26612.0
2020-12-29 14:15:00,90.51,90.54,90.47,90.5,34766.0,84.2474,84.2753,84.2102,84.2381,34766.0
2020-12-29 14:20:00,90.5,90.57,90.48,90.57,53060.0,84.2381,84.3033,84.2195,84.3033,53060.0
2020-12-29 14:25:00,90.57,90.58,90.46,90.46,13224.0,84.3033,84.3126,84.2009,84.2009,13224.0
2020-12-29 14:30:00,90.47,90.52,90.46,90.51,11928.0,84.2102,84.2567,84.2009,84.2474,11928.0
2020-12-29 14:35:00,90.5,90.52,90.43,90.48,43131.0,84.2381,84.2567,84.1729,84.2195,43131.0
2020-12-29 14:40:00,90.46,90.51,90.43,90.47,18882.0,84.2009,84.2474,84.1729,84.2102,18882.0
2020-12-29 14:45:00,90.47,90.57,90.47,90.55,32431.0,84.2102,84.3033,84.2102,84.2846,32431.0
2020-12-29 14:50:00,90.57,90.6,90.54,90.58,50225.0,84.3033,84.3312,84.2753,84.3126,50225.0
2020-12-29 14:55:00,90.59,90.6,90.53,90.56,42136.0,84.3219,84.3312,84.266,84.294,42136.0
2020-12-29 15:00:00,90.62,90.67,90.59,90.63,23031.0,84.3498,84.3963,84.3219,84.3591,23031.0
2020-12-29 15:05:00,90.64,90.67,90.58,90.63,64354.0,84.3684,84.3963,84.3126,84.3591,64354.0
2020-12-29 15:10:00,90.66,90.81,90.66,90.81,21820.0,84.387,84.5267,84.387,84.5267,21820.0
2020-12-29 15:15:00,90.81,90.91,90.7,90.89,24651.0,84.5267,84.6197,84.4243,84.6011,24651.0
2020-12-29 15:20:00,90.9,90.99,90.89,90.99,19632.0,84.6104,84.6942,84.6011,84.6942,19632.0
2020-12-29 15:25:00,90.99,91.06,90.95,91.06,82064.0,84.6942,84.7594,84.657,84.7594,82064.0
2020-12-29 15:30:00,91.04,91.08,90.99,91.03,56667.0,84.7407,84.778,84.6942,84.7314,56667.0
2020-12-29 15:35:00,91.03,91.12,90.97,91.1,67591.0,84.7314,84.8152,84.6756,84.7966,67591.0
2020-12-29 15:40:00,91.09,91.1,90.94,90.99,80668.0,84.7873,84.7966,84.6477,84.6942,80668.0
2020-12-29 15:45:00,91.0,91.06,90.94,90.95,44548.0,84.7035,84.7594,84.6477,84.657,44548.0
2020-12-29 15:50:00,90.97,90.98,90.83,90.85,252584.0,84.6756,84.6849,84.5453,84.5639,252584.0
2020-12-29 15:55:00,90.86,90.93,90.79,90.84,101689.0,84.5732,84.6384,84.508,84.5546,101689.0
2020-12-30 09:30:00,91.19,91.53,91.19,91.47,62089.0,84.8804,85.1968,84.8804,85.141,62089.0
2020-12-30 09:35:00,91.49,91.77,91.49,91.77,67352.0,85.1596,85.4202,85.1596,85.4202,67352.0
2020-12-30 09:40:00,91.8,92.0,91.76,92.0,16503.0,85.4482,85.6343,85.4109,85.6343,16503.0
2020-12-30 09:45:00,92.02,92.21,91.91,92.06,21349.0,85.6529,85.8298,85.5505,85.6902,21349.0
2020-12-30 09:50:00,92.08,92.19,92.02,92.15,14328.0,85.7088,85.8112,85.6529,85.7739,14328.0
2020-12-30 09:55:00,92.14,92.23,92.02,92.09,24620.0,85.7646,85.8484,85.6529,85.7181,24620.0
2020-12-30 10:00:00,92.08,92.23,92.07,92.16,41878.0,85.7088,85.8484,85.6995,85.7832,41878.0
2020-12-30 10:05:00,92.13,92.18,91.99,92.06,15002.0,85.7553,85.8019,85.625,85.6902,15002.0
2020-12-30 10:10:00,92.0,92.05,91.96,91.96,11531.0,85.6343,85.6809,85.5971,85.5971,11531.0
2020-12-30 10:15:00,91.95,92.09,91.92,92.09,20747.0,85.5878,85.7181,85.5599,85.7181,20747.0
2020-12-30 10:20:00,92.04,92.23,92.03,92.16,10016.0,85.6715,85.8484,85.6622,85.7832,10016.0
2020-12-30 10:25:00,92.15,92.21,92.14,92.16,17692.0,85.7739,85.8298,85.7646,85.7832,17692.0
2020-12-30 10:30:00,92.18,92.22,92.13,92.15,36930.0,85.8019,85.8391,85.7553,85.7739,36930.0
2020-12-30 10:35:00,92.16,92.17,91.88,91.89,58430.0,85.7832,85.7926,85.5226,85.5319,58430.0
2020-12-30 10:40:00,91.86,91.97,91.85,91.95,30681.0,85.504,85.6064,85.4947,85.5878,30681.0
2020-12-30 10:45:00,91.92,92.22,91.92,92.22,16007.0,85.5599,85.8391,85.5599,85.8391,16007.0
2020-12-30 10:50:00,92.17,92.18,92.06,92.09,14992.0,85.7926,85.8019,85.6902,85.7181,14992.0
2020-12-30 10:55:00,92.08,92.12,92.02,92.09,11430.0,85.7088,85.746,85.6529,85.7181,11430.0
2020-12-30 11:00:00,92.1,92.11,92.04,92.05,18572.0,85.7274,85.7367,85.6715,85.6809,18572.0
2020-12-30 11:05:00,92.05,92.14,92.04,92.06,9903.0,85.6809,85.7646,85.6715,85.6902,9903.0
2020-12-30 11:10:00,92.04,92.05,91.95,91.95,75458.0,85.6715,85.6809,85.5878,85.5878,75458.0
2020-12-30 11:15:00,91.96,92.0,91.95,91.99,17469.0,85.5971,85.6343,85.5878,85.625,17469.0
2020-12-30 11:20:00,91.97,92.06,91.95,92.04,18096.0,85.6064,85.6902,85.5878,85.6715,18096.0
2020-12-30 11:25:00,92.03,92.03,91.82,91.83,21207.0,85.6622,85.6622,85.4668,85.4761,21207.0
2020-12-30 11:30:00,91.82,91.85,91.78,91.79,9837.0,85.4668,85.4947,85.4295,85.4388,9837.0
2020-12-30 11:35:00,91.8,91.9,91.73,91.75,10268.0,85.4482,85.5412,85.383,85.4016,10268.0
2020-12-30 11:40:00,91.72,91.8,91.71,91.73,6251.0,85.3737,85.4482,85.3644,85.383,6251.0
2020-12-30 11:45:00,91.73,91.74,91.64,91.69,5565.0,85.383,85.3923,85.2992,85.3458,5565.0
2020-12-30 11:50:00,91.7,91.82,91.69,91.79,9735.0,85.3551,85.4668,85.3458,85.4388,9735.0
2020-12-30 11:55:00,91.72,91.77,91.66,91.68,12635.0,85.3737,85.4202,85.3178,85.3365,12635.0
2020-12-30 12:00:00,91.68,91.86,91.65,91.86,19636.0,85.3365,85.504,85.3085,85.504,19636.0
2020-12-30 12:05:00,91.85,91.99,91.85,91.99,34529.0,85.4947,85.625,85.4947,85.625,34529.0
2020-12-30 12:10:00,91.93,91.99,91.91,91.95,14503.0,85.5692,85.625,85.5505,85.5878,14503.0
2020-12-30 12:15:00,91.98,92.05,91.96,92.01,9638.0,85.6157,85.6809,85.5971,85.6436,9638.0
2020-12-30 12:20:00,91.99,92.06,91.98,91.98,26324.0,85.625,85.6902,85.6157,85.6157,26324.0
2020-12-30 12:25:00,91.95,92.06,91.95,92.03,13181.0,85.5878,85.6902,85.5878,85.6622,13181.0
2020-12-30 12:30:00,92.03,92.05,91.97,92.0,6952.0,85.6622,85.6809,85.6064,85.6343,6952.0
2020-12-30 12:35:00,92.0,92.06,91.96,92.01,15958.0,85.6343,85.6902,85.5971,85.6436,15958.0
2020-12-30 12:40:00,92.0,92.11,92.0,92.06,13295.0,85.6343,85.7367,85.6343,85.6902,13295.0
2020-12-30 12:45:00,92.06,92.06,91.91,91.92,12709.0,85.6902,85.6902,85.5505,85.5599,12709.0
2020-12-30 12:50:00,91.92,91.94,91.86,91.9,10688.0,85.5599,85.5785,85.504,85.5412,10688.0
2020-12-30 12:55:00,91.89,91.99,91.89,91.95,10465.0,85.5319,85.625,85.5319,85.5878,10465.0
2020-12-30 13:00:00,91.95,91.99,91.95,91.96,28762.0,85.5878,85.625,85.5878,85.5971,28762.0
2020-12-30 13:05:00,91.96,91.98,91.94,91.97,6501.0,85.5971,85.6157,85.5785,85.6064,6501.0
2020-12-30 13:10:00,91.97,91.97,91.93,91.94,24715.0,85.6064,85.6064,85.5692,85.5785,24715.0
2020-12-30 13:15:00,91.94,91.97,91.93,91.96,46494.0,85.5785,85.6064,85.5692,85.5971,46494.0
2020-12-30 13:20:00,91.96,91.99,91.9,91.93,11535.0,85.5971,85.625,85.5412,85.5692,11535.0
2020-12-30 13:25:00,91.94,91.97,91.85,91.85,9950.0,85.5785,85.6064,85.4947,85.4947,9950.0
2020-12-30 13:30:00,91.85,91.93,91.85,91.93,326718.0,85.4947,85.5692,85.4947,85.5692,326718.0
2020-12-30 13:35:00,91.93,92.01,91.93,91.94,15030.0,85.5692,85.6436,85.5692,85.5785,15030.0
2020-12-30 13:40:00,91.93,91.97,91.91,91.96,14941.0,85.5692,85.6064,85.5505,85.5971,14941.0
2020-12-30 13:45:00,91.97,92.04,91.96,92.01,7629.0,85.6064,85.6715,85.5971,85.6436,7629.0
2020-12-30 13:50:00,92.04,92.08,91.94,91.94,9224.0,85.6715,85.7088,85.5785,85.5785,9224.0
2020-12-30 13:55:00,91.94,91.99,91.88,91.89,9938.0,85.5785,85.625,85.5226,85.5319,9938.0
2020-12-30 14:00:00,91.89,91.92,91.86,91.87,15229.0,85.5319,85.5599,85.504,85.5133,15229.0
2020-12-30 14:05:00,91.9,91.94,91.88,91.93,12324.0,85.5412,85.5785,85.5226,85.5692,12324.0
2020-12-30 14:10:00,91.91,91.94,91.86,91.9,6523.0,85.5505,85.5785,85.504,85.5412,6523.0
2020-12-30 14:15:00,91.92,91.93,91.87,91.89,11027.0,85.5599,85.5692,85.5133,85.5319,11027.0
2020-12-30 14:20:00,91.9,91.95,91.88,91.93,21565.0,85.5412,85.5878,85.5226,85.5692,21565.0
2020-12-30 14:25:00,91.94,91.95,91.87,91.88,13953.0,85.5785,85.5878,85.5133,85.5226,13953.0
2020-12-30 14:30:00,91.88,91.92,91.86,91.86,13628.0,85.5226,85.5599,85.504,85.504,13628.0
2020-12-30 14:35:00,91.86,91.88,91.82,91.84,34851.0,85.504,85.5226,85.4668,85.4854,34851.0
2020-12-30 14:40:00,91.83,91.9,91.82,91.85,12787.0,85.4761,85.5412,85.4668,85.4947,12787.0
2020-12-30 14:45:00,91.82,91.94,91.81,91.93,15213.0,85.4668,85.5785,85.4575,85.5692,15213.0
2020-12-30 14:50:00,91.93,91.93,91.73,91.73,13973.0,85.5692,85.5692,85.383,85.383,13973.0
2020-12-30 14:55:00,91.71,91.78,91.71,91.78,6136.0,85.3644,85.4295,85.3644,85.4295,6136.0
2020-12-30 15:00:00,91.79,91.79,91.7,91.74,13115.0,85.4388,85.4388,85.3551,85.3923,13115.0
2020-12-30 15:05:00,91.73,91.75,91.68,91.74,13259.0,85.383,85.4016,85.3365,85.3923,13259.0
2020-12-30 15:10:00,91.76,91.85,91.74,91.84,20260.0,85.4109,85.4947,85.3923,85.4854,20260.0
2020-12-30 15:15:00,91.85,91.86,91.76,91.77,13673.0,85.4947,85.504,85.4109,85.4202,13673.0
2020-12-30 15:20:00,91.76,91.8,91.71,91.78,14750.0,85.4109,85.4482,85.3644,85.4295,14750.0
2020-12-30 15:25:00,91.79,91.86,91.77,91.86,20221.0,85.4388,85.504,85.4202,85.504,20221.0
2020-12-30 15:30:00,91.85,91.87,91.82,91.86,58499.0,85.4947,85.5133,85.4668,85.504,58499.0
2020-12-30 15:35:00,91.86,91.94,91.85,91.9,7385.0,85.504,85.5785,85.4947,85.5412,7385.0
2020-12-30 15:40:00,91.91,91.96,91.87,91.87,19404.0,85.5505,85.5971,85.5133,85.5133,19404.0
2020-12-30 15:45:00,91.87,91.93,91.84,91.88,18168.0,85.5133,85.5692,85.4854,85.5226,18168.0
2020-12-30 15:50:00,91.87,91.99,91.85,91.97,30008.0,85.5133,85.625,85.4947,85.6064,30008.0
2020-12-30 15:55:00,91.95,91.97,91.76,91.76,109598.0,85.5878,85.6064,85.4109,85.4109,109598.0
2020-12-31 09:30:00,91.72,91.81,91.04,91.15,96321.0,85.3737,85.4575,84.7407,84.8431,96321.0
2020-12-31 09:35:00,91.22,91.25,91.03,91.22,33909.0,84.9083,84.9362,84.7314,84.9083,33909.0
2020-12-31 09:40:00,91.17,91.34,91.1,91.33,29896.0,84.8617,85.02,84.7966,85.0107,29896.0
2020-12-31 09:45:00,91.33,91.46,91.31,91.34,30895.0,85.0107,85.1317,84.9921,85.02,30895.0
2020-12-31 09:50:00,91.29,91.34,91.08,91.3,37406.0,84.9734,85.02,84.778,84.9828,37406.0
2020-12-31 09:55:00,91.26,91.32,91.17,91.25,12176.0,84.9455,85.0014,84.8617,84.9362,12176.0
2020-12-31 10:00:00,91.27,91.47,91.23,91.43,15088.0,84.9548,85.141,84.9176,85.1038,15088.0
2020-12-31 10:05:00,91.4,91.49,91.3,91.36,21995.0,85.0758,85.1596,84.9828,85.0386,21995.0
2020-12-31 10:10:00,91.35,91.52,91.32,91.49,28144.0,85.0293,85.1875,85.0014,85.1596,28144.0
2020-12-31 10:15:00,91.48,91.6,91.45,91.57,24726.0,85.1503,85.262,85.1224,85.2341,24726.0
2020-12-31 10:20:00,91.54,91.63,91.53,91.62,17318.0,85.2061,85.2899,85.1968,85.2806,17318.0
2020-12-31 10:25:00,91.59,91.68,91.54,91.67,17618.0,85.2527,85.3365,85.2061,85.3272,17618.0
2020-12-31 10:30:00,91.7,91.84,91.67,91.83,49988.0,85.3551,85.4854,85.3272,85.4761,49988.0
2020-12-31 10:35:00,91.84,91.94,91.82,91.89,68249.0,85.4854,85.5785,85.4668,85.5319,68249.0
2020-12-31 10:40:00,91.89,91.93,91.84,91.85,15165.0,85.5319,85.5692,85.4854,85.4947,15165.0
2020-12-31 10:45:00,91.84,91.92,91.83,91.85,21104.0,85.4854,85.5599,85.4761,85.4947,21104.0
2020-12-31 10:50:00,91.85,91.92,91.81,91.92,16451.0,85.4947,85.5599,85.4575,85.5599,16451.0
2020-12-31 10:55:00,91.91,91.92,91.85,91.86,18777.0,85.5505,85.5599,85.4947,85.504,18777.0
2020-12-31 11:00:00,91.87,91.95,91.84,91.94,17589.0,85.5133,85.5878,85.4854,85.5785,17589.0
2020-12-31 11:05:00,91.95,91.97,91.91,91.93,16915.0,85.5878,85.6064,85.5505,85.5692,16915.0
2020-12-31 11:10:00,91.92,91.93,91.78,91.84,27179.0,85.5599,85.5692,85.4295,85.4854,27179.0
2020-12-31 11:15:00,91.84,91.94,91.83,91.91,30717.0,85.4854,85.5785,85.4761,85.5505,30717.0
2020-12-31 11:20:00,91.91,91.96,91.87,91.91,21004.0,85.5505,85.5971,85.5133,85.5505,21004.0
2020-12-31 11:25:00,91.91,91.95,91.83,91.86,13665.0,85.5505,85.5878,85.4761,85.504,13665.0
2020-12-31 11:30:00,91.86,91.9,91.8,91.84,28412.0,85.504,85.5412,85.4482,85.4854,28412.0
2020-12-31 11:35:00,91.84,91.85,91.78,91.79,16159.0,85.4854,85.4947,85.4295,85.4388,16159.0
2020-12-31 11:40:00,91.8,91.83,91.77,91.78,20536.0,85.4482,85.4761,85.4202,85.4295,20536.0
2020-12-31 11:45:00,91.78,91.79,91.74,91.75,47859.0,85.4295,85.4388,85.3923,85.4016,47859.0
2020-12-31 11:50:00,91.74,91.79,91.71,91.73,19863.0,85.3923,85.4388,85.3644,85.383,19863.0
2020-12-31 11:55:00,91.75,91.86,91.72,91.85,14725.0,85.4016,85.504,85.3737,85.4947,14725.0
2020-12-31 12:00:00,91.86,91.86,91.73,91.79,21431.0,85.504,85.504,85.383,85.4388,21431.0
2020-12-31 12:05:00,91.8,91.9,91.8,91.89,22465.0,85.4482,85.5412,85.4482,85.5319,22465.0
2020-12-31 12:10:00,91.91,91.92,91.85,91.88,17490.0,85.5505,85.5599,85.4947,85.5226,17490.0
2020-12-31 12:15:00,91.87,91.9,91.79,91.84,19243.0,85.5133,85.5412,85.4388,85.4854,19243.0
2020-12-31 12:20:00,91.84,91.84,91.78,91.84,11970.0,85.4854,85.4854,85.4295,85.4854,11970.0
2020-12-31 12:25:00,91.86,91.96,91.83,91.94,20703.0,85.504,85.5971,85.4761,85.5785,20703.0
2020-12-31 12:30:00,91.93,91.94,91.85,91.88,15875.0,85.5692,85.5785,85.4947,85.5226,15875.0
2020-12-31 12:35:00,91.88,91.88,91.79,91.81,14439.0,85.5226,85.5226,85.4388,85.4575,14439.0
2020-12-31 12:40:00,91.82,91.84,91.77,91.78,14388.0,85.4668,85.4854,85.4202,85.4295,14388.0
2020-12-31 12:45:00,91.8,91.88,91.79,91.84,41396.0,85.4482,85.5226,85.4388,85.4854,41396.0
2020-12-31 12:50:00,91.84,91.85,91.76,91.79,9275.0,85.4854,85.4947,85.4109,85.4388,9275.0
2020-12-31 12:55:00,91.79,91.88,91.77,91.87,40835.0,85.4388,85.5226,85.4202,85.5133,40835.0
2020-12-31 13:00:00,91.88,91.91,91.85,91.91,44422.0,85.5226,85.5505,85.4947,85.5505,44422.0
2020-12-31 13:05:00,91.91,91.92,91.84,91.85,10168.0,85.5505,85.5599,85.4854,85.4947,10168.0
2020-12-31 13:10:00,91.84,91.92,91.84,91.92,15687.0,85.4854,85.5599,85.4854,85.5599,15687.0
2020-12-31 13:15:00,91.92,91.97,91.89,91.93,8876.0,85.5599,85.6064,85.5319,85.5692,8876.0
2020-12-31 13:20:00,91.93,91.95,91.9,91.9,12063.0,85.5692,85.5878,85.5412,85.5412,12063.0
2020-12-31 13:25:00,91.89,91.91,91.85,91.86,11144.0,85.5319,85.5505,85.4947,85.504,11144.0
2020-12-31 13:30:00,91.88,91.91,91.86,91.88,25034.0,85.5226,85.5505,85.504,85.5226,25034.0
2020-12-31 13:35:00,91.88,91.88,91.81,91.83,20382.0,85.5226,85.5226,85.4575,85.4761,20382.0
2020-12-31 13:40:00,91.82,91.83,91.77,91.78,77106.0,85.4668,85.4761,85.4202,85.4295,77106.0
2020-12-31 13:45:00,91.79,91.84,91.79,91.81,33904.0,85.4388,85.4854,85.4388,85.4575,33904.0
2020-12-31 13:50:00,91.8,91.81,91.73,91.76,37407.0,85.4482,85.4575,85.383,85.4109,37407.0
2020-12-31 13:55:00,91.76,91.81,91.76,91.8,27583.0,85.4109,85.4575,85.4109,85.4482,27583.0
2020-12-31 14:00:00,91.8,91.82,91.77,91.82,21553.0,85.4482,85.4668,85.4202,85.4668,21553.0
2020-12-31 14:05:00,91.81,91.84,91.76,91.84,21521.0,85.4575,85.4854,85.4109,85.4854,21521.0
2020-12-31 14:10:00,91.84,91.92,91.82,91.91,68224.0,85.4854,85.5599,85.4668,85.5505,68224.0
2020-12-31 14:15:00,91.91,92.01,91.9,92.0,32863.0,85.5505,85.6436,85.5412,85.6343,32863.0
2020-12-31 14:20:00,92.0,92.06,91.99,92.05,20102.0,85.6343,85.6902,85.625,85.6809,20102.0
2020-12-31 14:25:00,92.06,92.06,92.0,92.03,23993.0,85.6902,85.6902,85.6343,85.6622,23993.0
2020-12-31 14:30:00,92.03,92.14,92.03,92.1,18413.0,85.6622,85.7646,85.6622,85.7274,18413.0
2020-12-31 14:35:00,92.1,92.14,92.07,92.14,23523.0,85.7274,85.7646,85.6995,85.7646,23523.0
2020-12-31 14:40:00,92.14,92.19,92.13,92.18,18915.0,85.7646,85.8112,85.7553,85.8019,18915.0
2020-12-31 14:45:00,92.18,92.19,92.14,92.16,39768.0,85.8019,85.8112,85.7646,85.7832,39768.0
2020-12-31 14:50:00,92.15,92.16,92.02,92.03,22024.0,85.7739,85.7832,85.6529,85.6622,22024.0
2020-12-31 14:55:00,92.03,92.05,92.01,92.02,32609.0,85.6622,85.6809,85.6436,85.6529,32609.0
2020-12-31 15:00:00,92.01,92.05,91.99,92.04,51674.0,85.6436,85.6809,85.625,85.6715,51674.0
2020-12-31 15:05:00,92.04,92.16,92.03,92.12,55513.0,85.6715,85.7832,85.6622,85.746,55513.0
2020-12-31 15:10:00,92.12,92.17,92.09,92.12,29079.0,85.746,85.7926,85.7181,85.746,29079.0
2020-12-31 15:15:00,92.13,92.19,92.12,92.14,31332.0,85.7553,85.8112,85.746,85.7646,31332.0
2020-12-31 15:20:00,92.14,92.17,92.07,92.14,38245.0,85.7646,85.7926,85.6995,85.7646,38245.0
2020-12-31 15:25:00,92.14,92.16,92.07,92.07,38742.0,85.7646,85.7832,85.6995,85.6995,38742.0
2020-12-31 15:30:00,92.07,92.1,92.05,92.08,60044.0,85.6995,85.7274,85.6809,85.7088,60044.0
2020-12-31 15:35:00,92.08,92.22,92.08,92.16,58324.0,85.7088,85.8391,85.7088,85.7832,58324.0
2020-12-31 15:40:00,92.15,92.23,92.1,92.17,66405.0,85.7739,85.8484,85.7274,85.7926,66405.0
2020-12-31 15:45:00,92.16,92.18,92.08,92.1,28592.0,85.7832,85.8019,85.7088,85.7274,28592.0
2020-12-31 15:50:00,92.1,92.17,91.98,91.98,75243.0,85.7274,85.7926,85.6157,85.6157,75243.0
2020-12-31 15:55:00,91.98,92.04,91.87,91.87,253428.0,85.6157,85.6715,85.5133,85.5133,253428.0
2021-01-04 09:30:00,92.5,92.8,92.46,92.48,166311.0,86.0997,86.379,86.0625,86.0811,166311.0
2021-01-04 09:35:00,92.45,92.55,92.22,92.45,82249.0,86.0532,86.1463,85.8391,86.0532,82249.0
2021-01-04 09:40:00,92.4,92.74,92.33,92.73,67158.0,86.0066,86.3231,85.9415,86.3138,67158.0
2021-01-04 09:45:00,92.73,92.74,92.42,92.47,123081.0,86.3138,86.3231,86.0253,86.0718,123081.0
2021-01-04 09:50:00,92.45,92.45,92.15,92.32,62285.0,86.0532,86.0532,85.7739,85.9322,62285.0
2021-01-04 09:55:00,92.4,92.63,92.25,92.3,48669.0,86.0066,86.2207,85.867,85.9136,48669.0
2021-01-04 10:00:00,92.3,92.47,92.17,92.23,77387.0,85.9136,86.0718,85.7926,85.8484,77387.0
2021-01-04 10:05:00,92.25,92.29,91.85,91.91,45326.0,85.867,85.9043,85.4947,85.5505,45326.0
2021-01-04 10:10:00,91.9,92.07,91.89,92.05,63492.0,85.5412,85.6995,85.5319,85.6809,63492.0
2021-01-04 10:15:00,92.04,92.12,91.96,92.01,38210.0,85.6715,85.746,85.5971,85.6436,38210.0
2021-01-04 10:20:00,91.99,92.11,91.95,92.02,25126.0,85.625,85.7367,85.5878,85.6529,25126.0
2021-01-04 10:25:00,91.97,92.08,91.92,92.03,99998.0,85.6064,85.7088,85.5599,85.6622,99998.0
2021-01-04 10:30:00,92.01,92.01,91.79,91.82,40608.0,85.6436,85.6436,85.4388,85.4668,40608.0
2021-01-04 10:35:00,91.81,91.81,91.57,91.58,26778.0,85.4575,85.4575,85.2341,85.2434,26778.0
2021-01-04 10:40:00,91.57,91.68,91.53,91.59,30966.0,85.2341,85.3365,85.1968,85.2527,30966.0
2021-01-04 10:45:00,91.59,91.59,91.38,91.47,72883.0,85.2527,85.2527,85.0572,85.141,72883.0
2021-01-04 10:50:00,91.45,91.46,90.54,90.55,157536.0,85.1224,85.1317,84.2753,84.2846,157536.0
2021-01-04 10:55:00,90.57,90.65,90.14,90.62,74016.0,84.3033,84.3777,83.903,84.3498,74016.0
2021-01-04 11:00:00,90.64,90.66,90.25,90.25,32791.0,84.3684,84.387,84.0054,84.0054,32791.0
2021-01-04 11:05:00,90.46,90.51,90.13,90.23,31361.0,84.2009,84.2474,83.8937,83.9868,31361.0
2021-01-04 11:10:00,90.17,90.49,90.11,90.47,31401.0,83.9309,84.2288,83.8751,84.2102,31401.0
2021-01-04 11:15:00,90.47,90.57,90.37,90.55,17646.0,84.2102,84.3033,84.1171,84.2846,17646.0
2021-01-04 11:20:00,90.53,90.74,90.48,90.66,17705.0,84.266,84.4615,84.2195,84.387,17705.0
2021-01-04 11:25:00,90.66,90.85,90.63,90.85,35613.0,84.387,84.5639,84.3591,84.5639,35613.0
2021-01-04 11:30:00,90.79,90.93,90.7,90.87,42994.0,84.508,84.6384,84.4243,84.5825,42994.0
2021-01-04 11:35:00,90.88,90.91,90.64,90.82,41400.0,84.5918,84.6197,84.3684,84.536,41400.0
2021-01-04 11:40:00,90.83,90.83,90.71,90.77,31801.0,84.5453,84.5453,84.4336,84.4894,31801.0
2021-01-04 11:45:00,90.82,90.84,90.73,90.82,19005.0,84.536,84.5546,84.4522,84.536,19005.0
2021-01-04 11:50:00,90.83,90.96,90.67,90.67,41787.0,84.5453,84.6663,84.3963,84.3963,41787.0
2021-01-04 11:55:00,90.66,90.69,90.49,90.61,36826.0,84.387,84.415,84.2288,84.3405,36826.0
2021-01-04 12:00:00,90.6,90.64,90.45,90.47,100296.0,84.3312,84.3684,84.1916,84.2102,100296.0
2021-01-04 12:05:00,90.48,90.59,90.33,90.36,34953.0,84.2195,84.3219,84.0799,84.1078,34953.0
2021-01-04 12:10:00,90.46,90.46,90.06,90.06,54615.0,84.2009,84.2009,83.8286,83.8286,54615.0
2021-01-04 12:15:00,90.05,90.27,89.88,90.19,26946.0,83.8192,84.024,83.661,83.9496,26946.0
2021-01-04 12:20:00,90.15,90.24,90.0,90.18,28588.0,83.9123,83.9961,83.7727,83.9402,28588.0
2021-01-04 12:25:00,90.18,90.27,90.06,90.2,27620.0,83.9402,84.024,83.8286,83.9589,27620.0
2021-01-04 12:30:00,90.22,90.23,90.01,90.2,50556.0,83.9775,83.9868,83.782,83.9589,50556.0
2021-01-04 12:35:00,90.19,90.22,89.9,89.99,27461.0,83.9496,83.9775,83.6796,83.7634,27461.0
2021-01-04 12:40:00,89.96,89.97,89.82,89.84,25379.0,83.7355,83.7448,83.6052,83.6238,25379.0
2021-01-04 12:45:00,89.84,89.99,89.79,89.97,25089.0,83.6238,83.7634,83.5772,83.7448,25089.0
2021-01-04 12:50:00,89.98,90.18,89.95,90.16,19960.0,83.7541,83.9402,83.7262,83.9216,19960.0
2021-01-04 12:55:00,90.16,90.32,90.16,90.3,49180.0,83.9216,84.0706,83.9216,84.0519,49180.0
2021-01-04 13:00:00,90.31,90.41,90.28,90.39,23115.0,84.0613,84.1543,84.0333,84.1357,23115.0
2021-01-04 13:05:00,90.39,90.59,90.37,90.58,42254.0,84.1357,84.3219,84.1171,84.3126,42254.0
2021-01-04 13:10:00,90.56,90.81,90.56,90.76,122025.0,84.294,84.5267,84.294,84.4801,122025.0
2021-01-04 13:15:00,90.77,90.88,90.77,90.78,218433.0,84.4894,84.5918,84.4894,84.4987,218433.0
2021-01-04 13:20:00,90.79,91.11,90.78,91.1,164599.0,84.508,84.8059,84.4987,84.7966,164599.0
2021-01-04 13:25:00,91.11,91.26,91.05,91.08,40558.0,84.8059,84.9455,84.75,84.778,40558.0
2021-01-04 13:30:00,91.07,91.1,90.92,90.94,35636.0,84.7687,84.7966,84.629,84.6477,35636.0
2021-01-04 13:35:00,90.95,91.06,90.95,91.04,21119.0,84.657,84.7594,84.657,84.7407,21119.0
2021-01-04 13:40:00,91.04,91.14,90.86,90.93,42779.0,84.7407,84.8338,84.5732,84.6384,42779.0
2021-01-04 13:45:00,90.94,91.11,90.94,91.11,32304.0,84.6477,84.8059,84.6477,84.8059,32304.0
2021-01-04 13:50:00,91.16,91.29,91.12,91.24,20779.0,84.8524,84.9734,84.8152,84.9269,20779.0
2021-01-04 13:55:00,91.24,91.27,91.16,91.2,29930.0,84.9269,84.9548,84.8524,84.8897,29930.0
2021-01-04 14:00:00,91.19,91.2,91.03,91.12,38785.0,84.8804,84.8897,84.7314,84.8152,38785.0
2021-01-04 14:05:00,91.12,91.14,90.78,90.79,28767.0,84.8152,84.8338,84.4987,84.508,28767.0
2021-01-04 14:10:00,90.79,90.92,90.74,90.85,31859.0,84.508,84.629,84.4615,84.5639,31859.0
2021-01-04 14:15:00,90.87,90.93,90.76,90.8,39291.0,84.5825,84.6384,84.4801,84.5173,39291.0
2021-01-04 14:20:00,90.79,91.01,90.79,90.99,24428.0,84.508,84.7128,84.508,84.6942,24428.0
2021-01-04 14:25:00,90.97,91.02,90.88,90.97,84573.0,84.6756,84.7221,84.5918,84.6756,84573.0
2021-01-04 14:30:00,90.95,90.98,90.72,90.72,32772.0,84.657,84.6849,84.4429,84.4429,32772.0
2021-01-04 14:35:00,90.72,90.85,90.69,90.74,28945.0,84.4429,84.5639,84.415,84.4615,28945.0
2021-01-04 14:40:00,90.73,90.82,90.7,90.75,50938.0,84.4522,84.536,84.4243,84.4708,50938.0
2021-01-04 14:45:00,90.75,90.87,90.69,90.69,28362.0,84.4708,84.5825,84.415,84.415,28362.0
2021-01-04 14:50:00,90.67,90.76,90.65,90.73,22360.0,84.3963,84.4801,84.3777,84.4522,22360.0
2021-01-04 14:55:00,90.74,91.04,90.68,91.02,64832.0,84.4615,84.7407,84.4057,84.7221,64832.0
2021-01-04 15:00:00,91.02,91.06,90.67,90.69,38634.0,84.7221,84.7594,84.3963,84.415,38634.0
2021-01-04 15:05:00,90.7,90.91,90.69,90.8,93584.0,84.4243,84.6197,84.415,84.5173,93584.0
2021-01-04 15:10:00,90.82,90.89,90.76,90.85,32570.0,84.536,84.6011,84.4801,84.5639,32570.0
2021-01-04 15:15:00,90.86,90.88,90.75,90.81,76664.0,84.5732,84.5918,84.4708,84.5267,76664.0
2021-01-04 15:20:00,90.82,90.87,90.76,90.81,34894.0,84.536,84.5825,84.4801,84.5267,34894.0
2021-01-04 15:25:00,90.84,90.96,90.76,90.89,38661.0,84.5546,84.6663,84.4801,84.6011,38661.0
2021-01-04 15:30:00,90.9,91.15,90.75,91.05,44380.0,84.6104,84.8431,84.4708,84.75,44380.0
2021-01-04 15:35:00,91.04,91.15,90.99,91.15,30150.0,84.7407,84.8431,84.6942,84.8431,30150.0
2021-01-04 15:40:00,91.14,91.17,91.02,91.06,137075.0,84.8338,84.8617,84.7221,84.7594,137075.0
2021-01-04 15:45:00,91.09,91.21,91.05,91.19,83348.0,84.7873,84.899,84.75,84.8804,83348.0
2021-01-04 15:50:00,91.2,91.22,90.9,90.96,120110.0,84.8897,84.9083,84.6104,84.6663,120110.0
2021-01-04 15:55:00,90.97,91.04,90.86,91.03,207602.0,84.6756,84.7407,84.5732,84.7314,207602.0
2021-01-05 09:30:00,90.81,91.79,90.79,91.73,104119.0,84.5267,85.4388,84.508,85.383,104119.0
2021-01-05 09:35:00,91.77,92.16,91.64,92.12,103291.0,85.4202,85.7832,85.2992,85.746,103291.0
2021-01-05 09:40:00,92.13,92.29,92.08,92.18,50229.0,85.7553,85.9043,85.7088,85.8019,50229.0
2021-01-05 09:45:00,92.17,92.19,92.02,92.14,41443.0,85.7926,85.8112,85.6529,85.7646,41443.0
2021-01-05 09:50:00,92.15,92.19,91.88,91.93,86286.0,85.7739,85.8112,85.5226,85.5692,86286.0
2021-01-05 09:55:00,92.01,92.05,91.9,91.91,25061.0,85.6436,85.6809,85.5412,85.5505,25061.0
2021-01-05 10:00:00,91.94,92.37,91.94,92.37,47679.0,85.5785,85.9787,85.5785,85.9787,47679.0
2021-01-05 10:05:00,92.38,92.41,91.96,92.01,24192.0,85.988,86.0159,85.5971,85.6436,24192.0
2021-01-05 10:10:00,91.98,92.1,91.93,92.01,14639.0,85.6157,85.7274,85.5692,85.6436,14639.0
2021-01-05 10:15:00,92.0,92.17,91.94,91.98,57572.0,85.6343,85.7926,85.5785,85.6157,57572.0
2021-01-05 10:20:00,91.95,92.25,91.94,92.25,25588.0,85.5878,85.867,85.5785,85.867,25588.0
2021-01-05 10:25:00,92.26,92.27,92.1,92.16,11400.0,85.8763,85.8856,85.7274,85.7832,11400.0
2021-01-05 10:30:00,92.22,92.22,92.01,92.02,28590.0,85.8391,85.8391,85.6436,85.6529,28590.0
2021-01-05 10:35:00,92.03,92.19,92.03,92.11,27075.0,85.6622,85.8112,85.6622,85.7367,27075.0
2021-01-05 10:40:00,92.14,92.23,91.91,91.92,26460.0,85.7646,85.8484,85.5505,85.5599,26460.0
2021-01-05 10:45:00,91.94,92.06,91.88,92.06,26459.0,85.5785,85.6902,85.5226,85.6902,26459.0
2021-01-05 10:50:00,92.15,92.39,92.15,92.37,10379.0,85.7739,85.9973,85.7739,85.9787,10379.0
2021-01-05 10:55:00,92.38,92.4,92.11,92.16,9264.0,85.988,86.0066,85.7367,85.7832,9264.0
2021-01-05 11:00:00,92.15,92.3,92.11,92.27,19551.0,85.7739,85.9136,85.7367,85.8856,19551.0
2021-01-05 11:05:00,92.27,92.29,92.14,92.24,18238.0,85.8856,85.9043,85.7646,85.8577,18238.0
2021-01-05 11:10:00,92.25,92.31,92.15,92.27,30074.0,85.867,85.9229,85.7739,85.8856,30074.0
2021-01-05 11:15:00,92.23,92.27,92.13,92.25,42947.0,85.8484,85.8856,85.7553,85.867,42947.0
2021-01-05 11:20:00,92.25,92.44,92.25,92.44,67654.0,85.867,86.0439,85.867,86.0439,67654.0
2021-01-05 11:25:00,92.44,92.56,92.42,92.56,25637.0,86.0439,86.1556,86.0253,86.1556,25637.0
2021-01-05 11:30:00,92.56,92.65,92.54,92.64,37165.0,86.1556,86.2393,86.137,86.23,37165.0
2021-01-05 11:35:00,92.62,92.66,92.47,92.52,17400.0,86.2114,86.2487,86.0718,86.1183,17400.0
2021-01-05 11:40:00,92.54,92.6,92.53,92.56,14254.0,86.137,86.1928,86.1276,86.1556,14254.0
2021-01-05 11:45:00,92.57,92.58,92.44,92.49,14608.0,86.1649,86.1742,86.0439,86.0904,14608.0
2021-01-05 11:50:00,92.49,92.52,92.46,92.49,17461.0,86.0904,86.1183,86.0625,86.0904,17461.0
2021-01-05 11:55:00,92.5,92.56,92.49,92.56,18351.0,86.0997,86.1556,86.0904,86.1556,18351.0
2021-01-05 12:00:00,92.56,92.66,92.54,92.62,106193.0,86.1556,86.2487,86.137,86.2114,106193.0
2021-01-05 12:05:00,92.61,92.82,92.6,92.82,12882.0,86.2021,86.3976,86.1928,86.3976,12882.0
2021-01-05 12:10:00,92.8,92.85,92.62,92.67,22304.0,86.379,86.4255,86.2114,86.258,22304.0
2021-01-05 12:15:00,92.68,92.78,92.66,92.73,14506.0,86.2673,86.3603,86.2487,86.3138,14506.0
2021-01-05 12:20:00,92.74,92.77,92.69,92.71,8345.0,86.3231,86.351,86.2766,86.2952,8345.0
2021-01-05 12:25:00,92.72,92.75,92.71,92.74,16324.0,86.3045,86.3324,86.2952,86.3231,16324.0
2021-01-05 12:30:00,92.76,92.84,92.74,92.8,15307.0,86.3417,86.4162,86.3231,86.379,15307.0
2021-01-05 12:35:00,92.8,92.91,92.78,92.9,38588.0,86.379,86.4814,86.3603,86.472,38588.0
2021-01-05 12:40:00,92.91,92.93,92.84,92.85,15589.0,86.4814,86.5,86.4162,86.4255,15589.0
2021-01-05 12:45:00,92.84,92.92,92.84,92.89,12996.0,86.4162,86.4907,86.4162,86.4627,12996.0
2021-01-05 12:50:00,92.89,92.96,92.86,92.92,16529.0,86.4627,86.5279,86.4348,86.4907,16529.0
2021-01-05 12:55:00,92.89,93.0,92.88,93.0,11150.0,86.4627,86.5651,86.4534,86.5651,11150.0
2021-01-05 13:00:00,93.04,93.13,92.98,93.05,14055.0,86.6024,86.6861,86.5465,86.6117,14055.0
2021-01-05 13:05:00,93.05,93.1,92.99,93.0,11522.0,86.6117,86.6582,86.5558,86.5651,11522.0
2021-01-05 13:10:00,92.99,93.05,92.97,93.04,78223.0,86.5558,86.6117,86.5372,86.6024,78223.0
2021-01-05 13:15:00,93.02,93.1,92.99,93.1,9482.0,86.5837,86.6582,86.5558,86.6582,9482.0
2021-01-05 13:20:00,93.12,93.12,93.03,93.08,41749.0,86.6768,86.6768,86.593,86.6396,41749.0
2021-01-05 13:25:00,93.09,93.14,93.08,93.12,11540.0,86.6489,86.6954,86.6396,86.6768,11540.0
2021-01-05 13:30:00,93.11,93.15,93.06,93.06,9180.0,86.6675,86.7047,86.621,86.621,9180.0
2021-01-05 13:35:00,93.06,93.08,93.03,93.03,20308.0,86.621,86.6396,86.593,86.593,20308.0
2021-01-05 13:40:00,93.05,93.11,93.03,93.1,13711.0,86.6117,86.6675,86.593,86.6582,13711.0
2021-01-05 13:45:00,93.1,93.18,93.09,93.16,13882.0,86.6582,86.7327,86.6489,86.7141,13882.0
2021-01-05 13:50:00,93.15,93.16,93.11,93.15,34191.0,86.7047,86.7141,86.6675,86.7047,34191.0
2021-01-05 13:55:00,93.15,93.33,93.15,93.32,19944.0,86.7047,86.8723,86.7047,86.863,19944.0
2021-01-05 14:00:00,93.31,93.44,93.31,93.43,63278.0,86.8537,86.9747,86.8537,86.9654,63278.0
2021-01-05 14:05:00,93.42,93.55,93.42,93.5,50855.0,86.9561,87.0771,86.9561,87.0305,50855.0
2021-01-05 14:10:00,93.49,93.53,93.47,93.53,29294.0,87.0212,87.0585,87.0026,87.0585,29294.0
2021-01-05 14:15:00,93.53,93.6,93.49,93.5,24539.0,87.0585,87.1236,87.0212,87.0305,24539.0
2021-01-05 14:20:00,93.5,93.55,93.47,93.55,31541.0,87.0305,87.0771,87.0026,87.0771,31541.0
2021-01-05 14:25:00,93.54,93.6,93.52,93.54,23086.0,87.0678,87.1236,87.0491,87.0678,23086.0
2021-01-05 14:30:00,93.57,93.62,93.41,93.42,90447.0,87.0957,87.1422,86.9468,86.9561,90447.0
2021-01-05 14:35:00,93.44,93.46,93.3,93.3,44560.0,86.9747,86.9933,86.8444,86.8444,44560.0
2021-01-05 14:40:00,93.31,93.42,93.3,93.37,16585.0,86.8537,86.9561,86.8444,86.9095,16585.0
2021-01-05 14:45:00,93.36,93.47,93.36,93.42,17177.0,86.9002,87.0026,86.9002,86.9561,17177.0
2021-01-05 14:50:00,93.42,93.42,93.24,93.26,24341.0,86.9561,86.9561,86.7885,86.8071,24341.0
2021-01-05 14:55:00,93.27,93.28,93.2,93.2,41224.0,86.8164,86.8258,86.7513,86.7513,41224.0
2021-01-05 15:00:00,93.19,93.38,93.18,93.37,44555.0,86.742,86.9188,86.7327,86.9095,44555.0
2021-01-05 15:05:00,93.36,93.49,93.33,93.49,83487.0,86.9002,87.0212,86.8723,87.0212,83487.0
2021-01-05 15:10:00,93.47,93.53,93.42,93.47,38969.0,87.0026,87.0585,86.9561,87.0026,38969.0
2021-01-05 15:15:00,93.47,93.49,93.28,93.32,38301.0,87.0026,87.0212,86.8258,86.863,38301.0
2021-01-05 15:20:00,93.31,93.35,93.22,93.33,22669.0,86.8537,86.8909,86.7699,86.8723,22669.0
2021-01-05 15:25:00,93.34,93.34,93.14,93.2,97613.0,86.8816,86.8816,86.6954,86.7513,97613.0
2021-01-05 15:30:00,93.2,93.28,93.12,93.24,22254.0,86.7513,86.8258,86.6768,86.7885,22254.0
2021-01-05 15:35:00,93.23,93.37,93.22,93.3,22452.0,86.7792,86.9095,86.7699,86.8444,22452.0
2021-01-05 15:40:00,93.29,93.43,93.27,93.38,24551.0,86.8351,86.9654,86.8164,86.9188,24551.0
2021-01-05 15:45:00,93.41,93.43,93.21,93.29,37836.0,86.9468,86.9654,86.7606,86.8351,37836.0
2021-01-05 15:50:00,93.32,93.34,93.1,93.1,82987.0,86.863,86.8816,86.6582,86.6582,82987.0
2021-01-05 15:55:00,93.11,93.12,92.86,92.94,254631.0,86.6675,86.6768,86.4348,86.5093,254631.0
2021-01-06 09:30:00,94.0,95.24,94.0,94.85,163844.0,87.4959,88.6501,87.4959,88.2871,163844.0
2021-01-06 09:35:00,94.86,95.32,94.72,95.26,57924.0,88.2964,88.7246,88.1661,88.6688,57924.0
2021-01-06 09:40:00,95.23,95.23,94.95,95.01,27804.0,88.6408,88.6408,88.3802,88.436,27804.0
2021-01-06 09:45:00,95.02,95.29,94.92,95.2,119777.0,88.4454,88.6967,88.3523,88.6129,119777.0
2021-01-06 09:50:00,95.18,95.25,95.01,95.24,27997.0,88.5943,88.6594,88.436,88.6501,27997.0
2021-01-06 09:55:00,95.25,95.59,95.2,95.52,53734.0,88.6594,88.9759,88.6129,88.9108,53734.0
2021-01-06 10:00:00,95.56,95.67,95.46,95.66,74700.0,88.948,89.0504,88.8549,89.0411,74700.0
2021-01-06 10:05:00,95.66,95.71,95.54,95.69,128610.0,89.0411,89.0876,88.9294,89.069,128610.0
2021-01-06 10:10:00,95.69,95.94,95.68,95.87,65300.0,89.069,89.3017,89.0597,89.2365,65300.0
2021-01-06 10:15:00,95.88,96.06,95.83,96.04,91705.0,89.2459,89.4134,89.1993,89.3948,91705.0
2021-01-06 10:20:00,96.02,96.11,95.88,95.93,135438.0,89.3762,89.4599,89.2459,89.2924,135438.0
2021-01-06 10:25:00,95.89,96.1,95.85,96.09,53852.0,89.2552,89.4506,89.2179,89.4413,53852.0
2021-01-06 10:30:00,96.12,96.25,96.08,96.25,107672.0,89.4692,89.5903,89.432,89.5903,107672.0
2021-01-06 10:35:00,96.26,96.38,96.15,96.32,38118.0,89.5996,89.7113,89.4972,89.6554,38118.0
2021-01-06 10:40:00,96.33,96.39,96.26,96.3,43000.0,89.6647,89.7206,89.5996,89.6368,43000.0
2021-01-06 10:45:00,96.29,96.37,96.22,96.37,107658.0,89.6275,89.7019,89.5623,89.7019,107658.0
2021-01-06 10:50:00,96.37,96.45,96.36,96.45,91322.0,89.7019,89.7764,89.6926,89.7764,91322.0
2021-01-06 10:55:00,96.48,96.53,96.41,96.48,33248.0,89.8043,89.8509,89.7392,89.8043,33248.0
2021-01-06 11:00:00,96.51,96.73,96.48,96.7,88082.0,89.8323,90.037,89.8043,90.0091,88082.0
2021-01-06 11:05:00,96.69,96.75,96.65,96.75,68421.0,89.9998,90.0557,89.9626,90.0557,68421.0
2021-01-06 11:10:00,96.73,96.77,96.57,96.71,29175.0,90.037,90.0743,89.8881,90.0184,29175.0
2021-01-06 11:15:00,96.71,96.91,96.71,96.91,24056.0,90.0184,90.2046,90.0184,90.2046,24056.0
2021-01-06 11:20:00,96.87,97.04,96.87,97.04,67353.0,90.1674,90.3256,90.1674,90.3256,67353.0
2021-01-06 11:25:00,97.03,97.06,96.97,97.0,20674.0,90.3163,90.3442,90.2604,90.2884,20674.0
2021-01-06 11:30:00,97.01,97.04,96.94,96.97,34680.0,90.2977,90.3256,90.2325,90.2604,34680.0
2021-01-06 11:35:00,96.95,96.99,96.75,96.75,31040.0,90.2418,90.279,90.0557,90.0557,31040.0
2021-01-06 11:40:00,96.74,96.89,96.72,96.87,14690.0,90.0463,90.186,90.0277,90.1674,14690.0
2021-01-06 11:45:00,96.86,97.02,96.84,97.02,28031.0,90.158,90.307,90.1394,90.307,28031.0
2021-01-06 11:50:00,97.05,97.27,97.05,97.2,46210.0,90.3349,90.5397,90.3349,90.4745,46210.0
2021-01-06 11:55:00,97.19,97.26,97.17,97.21,22288.0,90.4652,90.5304,90.4466,90.4838,22288.0
2021-01-06 12:00:00,97.22,97.27,97.18,97.19,25445.0,90.4931,90.5397,90.4559,90.4652,25445.0
2021-01-06 12:05:00,97.19,97.43,97.18,97.4,26257.0,90.4652,90.6886,90.4559,90.6607,26257.0
2021-01-06 12:10:00,97.38,97.5,97.35,97.46,82413.0,90.6421,90.7538,90.6141,90.7165,82413.0
2021-01-06 12:15:00,97.48,97.56,97.47,97.51,150957.0,90.7351,90.8096,90.7258,90.7631,150957.0
2021-01-06 12:20:00,97.5,97.53,97.33,97.36,24555.0,90.7538,90.7817,90.5955,90.6234,24555.0
2021-01-06 12:25:00,97.36,97.58,97.35,97.54,37516.0,90.6234,90.8282,90.6141,90.791,37516.0
2021-01-06 12:30:00,97.56,97.59,97.4,97.42,20668.0,90.8096,90.8375,90.6607,90.6793,20668.0
2021-01-06 12:35:00,97.43,97.57,97.42,97.56,16413.0,90.6886,90.8189,90.6793,90.8096,16413.0
2021-01-06 12:40:00,97.57,97.72,97.55,97.72,20722.0,90.8189,90.9585,90.8003,90.9585,20722.0
2021-01-06 12:45:00,97.73,97.78,97.67,97.69,48065.0,90.9678,91.0144,90.912,90.9306,48065.0
2021-01-06 12:50:00,97.7,97.9,97.68,97.86,45012.0,90.9399,91.1261,90.9213,91.0889,45012.0
2021-01-06 12:55:00,97.88,97.9,97.73,97.81,23778.0,91.1075,91.1261,90.9678,91.0423,23778.0
2021-01-06 13:00:00,97.8,97.85,97.65,97.68,18871.0,91.033,91.0795,90.8934,90.9213,18871.0
2021-01-06 13:05:00,97.68,97.74,97.66,97.73,27205.0,90.9213,90.9772,90.9027,90.9678,27205.0
2021-01-06 13:10:00,97.75,97.8,97.72,97.77,20670.0,90.9865,91.033,90.9585,91.0051,20670.0
2021-01-06 13:15:00,97.77,97.84,97.74,97.79,23319.0,91.0051,91.0702,90.9772,91.0237,23319.0
2021-01-06 13:20:00,97.81,97.98,97.77,97.92,18816.0,91.0423,91.2005,91.0051,91.1447,18816.0
2021-01-06 13:25:00,97.92,97.93,97.85,97.85,18485.0,91.1447,91.154,91.0795,91.0795,18485.0
2021-01-06 13:30:00,97.88,97.97,97.85,97.87,127350.0,91.1075,91.1912,91.0795,91.0982,127350.0
2021-01-06 13:35:00,97.84,97.99,97.84,97.96,15756.0,91.0702,91.2099,91.0702,91.1819,15756.0
2021-01-06 13:40:00,97.97,98.28,97.96,98.19,54682.0,91.1912,91.4798,91.1819,91.396,54682.0
2021-01-06 13:45:00,98.19,98.25,98.1,98.15,35543.0,91.396,91.4519,91.3122,91.3588,35543.0
2021-01-06 13:50:00,98.14,98.23,98.09,98.09,49756.0,91.3495,91.4332,91.3029,91.3029,49756.0
2021-01-06 13:55:00,98.09,98.2,98.03,98.09,44529.0,91.3029,91.4053,91.2471,91.3029,44529.0
2021-01-06 14:00:00,98.08,98.2,98.07,98.13,32435.0,91.2936,91.4053,91.2843,91.3402,32435.0
2021-01-06 14:05:00,98.16,98.37,98.14,98.34,37594.0,91.3681,91.5636,91.3495,91.5356,37594.0
2021-01-06 14:10:00,98.29,98.3,98.17,98.17,28653.0,91.4891,91.4984,91.3774,91.3774,28653.0
2021-01-06 14:15:00,98.16,98.21,97.54,97.64,43754.0,91.3681,91.4146,90.791,90.8841,43754.0
2021-01-06 14:20:00,97.67,97.81,97.61,97.7,22570.0,90.912,91.0423,90.8561,90.9399,22570.0
2021-01-06 14:25:00,97.68,97.7,97.35,97.44,120904.0,90.9213,90.9399,90.6141,90.6979,120904.0
2021-01-06 14:30:00,97.39,97.68,97.34,97.4,38835.0,90.6514,90.9213,90.6048,90.6607,38835.0
2021-01-06 14:35:00,97.39,97.42,96.85,96.91,37147.0,90.6514,90.6793,90.1487,90.2046,37147.0
2021-01-06 14:40:00,96.89,97.03,96.72,96.9,40409.0,90.186,90.3163,90.0277,90.1953,40409.0
2021-01-06 14:45:00,96.83,96.83,96.29,96.29,41212.0,90.1301,90.1301,89.6275,89.6275,41212.0
2021-01-06 14:50:00,96.38,96.49,96.14,96.46,81535.0,89.7113,89.8136,89.4879,89.7857,81535.0
2021-01-06 14:55:00,96.48,97.08,96.48,97.07,47647.0,89.8043,90.3628,89.8043,90.3535,47647.0
2021-01-06 15:00:00,97.08,97.08,96.7,96.75,33615.0,90.3628,90.3628,90.0091,90.0557,33615.0
2021-01-06 15:05:00,96.8,97.06,96.77,96.9,113663.0,90.1022,90.3442,90.0743,90.1953,113663.0
2021-01-06 15:10:00,96.98,97.39,96.95,97.25,77702.0,90.2697,90.6514,90.2418,90.5211,77702.0
2021-01-06 15:15:00,97.29,97.34,97.13,97.31,27170.0,90.5583,90.6048,90.4094,90.5769,27170.0
2021-01-06 15:20:00,97.33,97.46,97.02,97.05,91953.0,90.5955,90.7165,90.307,90.3349,91953.0
2021-01-06 15:25:00,97.02,97.39,96.87,97.31,54790.0,90.307,90.6514,90.1674,90.5769,54790.0
2021-01-06 15:30:00,97.31,97.44,96.97,97.26,85260.0,90.5769,90.6979,90.2604,90.5304,85260.0
2021-01-06 15:35:00,97.26,97.29,97.12,97.17,78438.0,90.5304,90.5583,90.4001,90.4466,78438.0
2021-01-06 15:40:00,97.2,97.48,97.12,97.43,166797.0,90.4745,90.7351,90.4001,90.6886,166797.0
2021-01-06 15:45:00,97.43,97.59,97.2,97.55,161468.0,90.6886,90.8375,90.4745,90.8003,161468.0
2021-01-06 15:50:00,97.54,97.57,97.18,97.5,282211.0,90.791,90.8189,90.4559,90.7538,282211.0
2021-01-06 15:55:00,97.48,97.58,97.28,97.48,1055699.0,90.7351,90.8282,90.549,90.7351,1055699.0
2021-01-07 09:30:00,97.87,98.19,97.82,97.89,200338.0,91.0982,91.396,91.0516,91.1168,200338.0
2021-01-07 09:35:00,97.92,98.06,97.65,97.76,61571.0,91.1447,91.275,90.8934,90.9958,61571.0
2021-01-07 09:40:00,97.81,97.83,97.58,97.76,44231.0,91.0423,91.0609,90.8282,90.9958,44231.0
2021-01-07 09:45:00,97.76,97.91,97.51,97.84,53727.0,90.9958,91.1354,90.7631,91.0702,53727.0
2021-01-07 09:50:00,97.94,97.98,97.83,97.92,19370.0,91.1633,91.2005,91.0609,91.1447,19370.0
2021-01-07 09:55:00,97.93,98.27,97.9,98.24,33072.0,91.154,91.4705,91.1261,91.4426,33072.0
2021-01-07 10:00:00,98.34,98.47,98.19,98.46,47578.0,91.5356,91.6566,91.396,91.6473,47578.0
2021-01-07 10:05:00,98.46,98.55,98.38,98.42,43394.0,91.6473,91.7311,91.5729,91.6101,43394.0
2021-01-07 10:10:00,98.43,98.43,98.15,98.22,36154.0,91.6194,91.6194,91.3588,91.4239,36154.0
2021-01-07 10:15:00,98.24,98.37,98.16,98.34,33173.0,91.4426,91.5636,91.3681,91.5356,33173.0
2021-01-07 10:20:00,98.35,98.53,98.32,98.45,41387.0,91.5449,91.7125,91.517,91.638,41387.0
2021-01-07 10:25:00,98.45,98.58,98.4,98.53,64254.0,91.638,91.759,91.5915,91.7125,64254.0
2021-01-07 10:30:00,98.53,98.67,98.5,98.66,34681.0,91.7125,91.8428,91.6846,91.8335,34681.0
2021-01-07 10:35:00,98.65,98.69,98.6,98.6,48072.0,91.8242,91.8614,91.7776,91.7776,48072.0
2021-01-07 10:40:00,98.58,98.58,98.37,98.38,51167.0,91.759,91.759,91.5636,91.5729,51167.0
2021-01-07 10:45:00,98.4,98.4,98.26,98.3,32123.0,91.5915,91.5915,91.4612,91.4984,32123.0
2021-01-07 10:50:00,98.3,98.3,98.14,98.25,50476.0,91.4984,91.4984,91.3495,91.4519,50476.0
2021-01-07 10:55:00,98.25,98.29,98.2,98.27,36351.0,91.4519,91.4891,91.4053,91.4705,36351.0
2021-01-07 11:00:00,98.29,98.46,98.25,98.34,22751.0,91.4891,91.6473,91.4519,91.5356,22751.0
2021-01-07 11:05:00,98.36,98.38,98.21,98.3,35090.0,91.5543,91.5729,91.4146,91.4984,35090.0
2021-01-07 11:10:00,98.3,98.32,98.18,98.26,41859.0,91.4984,91.517,91.3867,91.4612,41859.0
2021-01-07 11:15:00,98.27,98.36,98.27,98.28,42654.0,91.4705,91.5543,91.4705,91.4798,42654.0
2021-01-07 11:20:00,98.31,98.41,98.3,98.4,17266.0,91.5077,91.6008,91.4984,91.5915,17266.0
2021-01-07 11:25:00,98.4,98.4,98.25,98.29,31872.0,91.5915,91.5915,91.4519,91.4891,31872.0
2021-01-07 11:30:00,98.28,98.37,98.24,98.29,33713.0,91.4798,91.5636,91.4426,91.4891,33713.0
2021-01-07 11:35:00,98.29,98.32,98.12,98.17,43839.0,91.4891,91.517,91.3309,91.3774,43839.0
2021-01-07 11:40:00,98.18,98.25,98.11,98.18,26613.0,91.3867,91.4519,91.3216,91.3867,26613.0
2021-01-07 11:45:00,98.18,98.2,98.12,98.14,29987.0,91.3867,91.4053,91.3309,91.3495,29987.0
2021-01-07 11:50:00,98.13,98.13,97.97,98.0,55503.0,91.3402,91.3402,91.1912,91.2192,55503.0
2021-01-07 11:55:00,98.0,98.17,97.97,98.08,34642.0,91.2192,91.3774,91.1912,91.2936,34642.0
2021-01-07 12:00:00,98.12,98.19,98.1,98.17,15098.0,91.3309,91.396,91.3122,91.3774,15098.0
2021-01-07 12:05:00,98.17,98.18,98.1,98.14,33756.0,91.3774,91.3867,91.3122,91.3495,33756.0
2021-01-07 12:10:00,98.13,98.19,98.12,98.14,30982.0,91.3402,91.396,91.3309,91.3495,30982.0
2021-01-07 12:15:00,98.14,98.24,98.13,98.15,21815.0,91.3495,91.4426,91.3402,91.3588,21815.0
2021-01-07 12:20:00,98.15,98.27,98.12,98.21,32495.0,91.3588,91.4705,91.3309,91.4146,32495.0
2021-01-07 12:25:00,98.21,98.31,98.21,98.3,60028.0,91.4146,91.5077,91.4146,91.4984,60028.0
2021-01-07 12:30:00,98.3,98.38,98.3,98.35,47851.0,91.4984,91.5729,91.4984,91.5449,47851.0
2021-01-07 12:35:00,98.34,98.34,98.24,98.29,93541.0,91.5356,91.5356,91.4426,91.4891,93541.0
2021-01-07 12:40:00,98.3,98.33,98.2,98.32,42917.0,91.4984,91.5263,91.4053,91.517,42917.0
2021-01-07 12:45:00,98.33,98.33,98.26,98.29,15532.0,91.5263,91.5263,91.4612,91.4891,15532.0
2021-01-07 12:50:00,98.3,98.41,98.27,98.38,39107.0,91.4984,91.6008,91.4705,91.5729,39107.0
2021-01-07 12:55:00,98.4,98.45,98.38,98.42,33073.0,91.5915,91.638,91.5729,91.6101,33073.0
2021-01-07 13:00:00,98.43,98.48,98.41,98.43,14807.0,91.6194,91.666,91.6008,91.6194,14807.0
2021-01-07 13:05:00,98.43,98.45,98.3,98.36,20030.0,91.6194,91.638,91.4984,91.5543,20030.0
2021-01-07 13:10:00,98.34,98.37,98.31,98.34,14550.0,91.5356,91.5636,91.5077,91.5356,14550.0
2021-01-07 13:15:00,98.34,98.37,98.27,98.3,23392.0,91.5356,91.5636,91.4705,91.4984,23392.0
2021-01-07 13:20:00,98.29,98.32,98.16,98.2,30818.0,91.4891,91.517,91.3681,91.4053,30818.0
2021-01-07 13:25:00,98.2,98.22,98.1,98.13,34792.0,91.4053,91.4239,91.3122,91.3402,34792.0
2021-01-07 13:30:00,98.13,98.24,98.13,98.2,20259.0,91.3402,91.4426,91.3402,91.4053,20259.0
2021-01-07 13:35:00,98.2,98.27,98.16,98.18,30007.0,91.4053,91.4705,91.3681,91.3867,30007.0
2021-01-07 13:40:00,98.19,98.29,98.17,98.27,39674.0,91.396,91.4891,91.3774,91.4705,39674.0
2021-01-07 13:45:00,98.27,98.3,98.17,98.27,20642.0,91.4705,91.4984,91.3774,91.4705,20642.0
2021-01-07 13:50:00,98.33,98.33,98.24,98.3,38697.0,91.5263,91.5263,91.4426,91.4984,38697.0
2021-01-07 13:55:00,98.29,98.37,98.25,98.37,29184.0,91.4891,91.5636,91.4519,91.5636,29184.0
2021-01-07 14:00:00,98.36,98.4,98.21,98.29,28989.0,91.5543,91.5915,91.4146,91.4891,28989.0
2021-01-07 14:05:00,98.28,98.3,98.23,98.25,37266.0,91.4798,91.4984,91.4332,91.4519,37266.0
2021-01-07 14:10:00,98.24,98.29,98.19,98.21,28052.0,91.4426,91.4891,91.396,91.4146,28052.0
2021-01-07 14:15:00,98.21,98.24,98.12,98.15,20121.0,91.4146,91.4426,91.3309,91.3588,20121.0
2021-01-07 14:20:00,98.14,98.15,98.08,98.08,24641.0,91.3495,91.3588,91.2936,91.2936,24641.0
2021-01-07 14:25:00,98.08,98.12,98.01,98.06,31089.0,91.2936,91.3309,91.2285,91.275,31089.0
2021-01-07 14:30:00,98.06,98.16,98.06,98.14,33657.0,91.275,91.3681,91.275,91.3495,33657.0
2021-01-07 14:35:00,98.14,98.18,98.11,98.16,48188.0,91.3495,91.3867,91.3216,91.3681,48188.0
2021-01-07 14:40:00,98.16,98.23,98.13,98.23,27256.0,91.3681,91.4332,91.3402,91.4332,27256.0
2021-01-07 14:45:00,98.23,98.27,98.15,98.23,51844.0,91.4332,91.4705,91.3588,91.4332,51844.0
2021-01-07 14:50:00,98.23,98.26,98.19,98.25,14408.0,91.4332,91.4612,91.396,91.4519,14408.0
2021-01-07 14:55:00,98.26,98.28,98.22,98.27,29322.0,91.4612,91.4798,91.4239,91.4705,29322.0
2021-01-07 15:00:00,98.27,98.37,98.24,98.35,35852.0,91.4705,91.5636,91.4426,91.5449,35852.0
2021-01-07 15:05:00,98.35,98.36,98.25,98.25,74034.0,91.5449,91.5543,91.4519,91.4519,74034.0
2021-01-07 15:10:00,98.25,98.29,98.16,98.2,44957.0,91.4519,91.4891,91.3681,91.4053,44957.0
2021-01-07 15:15:00,98.22,98.26,98.19,98.25,30879.0,91.4239,91.4612,91.396,91.4519,30879.0
2021-01-07 15:20:00,98.25,98.37,98.25,98.32,25504.0,91.4519,91.5636,91.4519,91.517,25504.0
2021-01-07 15:25:00,98.32,98.33,98.22,98.28,78287.0,91.517,91.5263,91.4239,91.4798,78287.0
2021-01-07 15:30:00,98.28,98.34,98.26,98.29,40604.0,91.4798,91.5356,91.4612,91.4891,40604.0
2021-01-07 15:35:00,98.28,98.42,98.25,98.42,98869.0,91.4798,91.6101,91.4519,91.6101,98869.0
2021-01-07 15:40:00,98.42,98.49,98.41,98.49,41737.0,91.6101,91.6753,91.6008,91.6753,41737.0
2021-01-07 15:45:00,98.49,98.58,98.49,98.58,34642.0,91.6753,91.759,91.6753,91.759,34642.0
2021-01-07 15:50:00,98.57,98.71,98.53,98.69,45778.0,91.7497,91.88,91.7125,91.8614,45778.0
2021-01-07 15:55:00,98.7,98.72,98.48,98.49,200694.0,91.8707,91.8893,91.666,91.6753,200694.0
2021-01-08 09:30:00,99.34,99.34,98.61,98.61,210868.0,92.4664,92.4664,91.787,91.787,210868.0
2021-01-08 09:35:00,98.59,98.62,98.38,98.38,51565.0,91.7683,91.7963,91.5729,91.5729,51565.0
2021-01-08 09:40:00,98.33,98.67,98.18,98.65,116235.0,91.5263,91.8428,91.3867,91.8242,116235.0
2021-01-08 09:45:00,98.65,98.69,98.51,98.66,23282.0,91.8242,91.8614,91.6939,91.8335,23282.0
2021-01-08 09:50:00,98.65,98.67,98.46,98.5,22523.0,91.8242,91.8428,91.6473,91.6846,22523.0
2021-01-08 09:55:00,98.49,98.53,98.43,98.52,22950.0,91.6753,91.7125,91.6194,91.7032,22950.0
2021-01-08 10:00:00,98.54,98.59,98.48,98.56,17334.0,91.7218,91.7683,91.666,91.7404,17334.0
2021-01-08 10:05:00,98.57,98.66,98.44,98.66,13027.0,91.7497,91.8335,91.6287,91.8335,13027.0
2021-01-08 10:10:00,98.66,98.7,98.6,98.63,29799.0,91.8335,91.8707,91.7776,91.8056,29799.0
2021-01-08 10:15:00,98.62,98.67,98.54,98.57,167350.0,91.7963,91.8428,91.7218,91.7497,167350.0
2021-01-08 10:20:00,98.56,98.58,98.34,98.36,148181.0,91.7404,91.759,91.5356,91.5543,148181.0
2021-01-08 10:25:00,98.35,98.45,97.83,97.85,33228.0,91.5449,91.638,91.0609,91.0795,33228.0
2021-01-08 10:30:00,97.89,98.11,97.89,98.02,37063.0,91.1168,91.3216,91.1168,91.2378,37063.0
2021-01-08 10:35:00,98.02,98.11,97.96,97.96,10851.0,91.2378,91.3216,91.1819,91.1819,10851.0
2021-01-08 10:40:00,98.01,98.08,97.82,98.05,23502.0,91.2285,91.2936,91.0516,91.2657,23502.0
2021-01-08 10:45:00,98.08,98.29,98.03,98.27,23421.0,91.2936,91.4891,91.2471,91.4705,23421.0
2021-01-08 10:50:00,98.25,98.43,98.23,98.39,143067.0,91.4519,91.6194,91.4332,91.5822,143067.0
2021-01-08 10:55:00,98.4,98.45,98.33,98.33,16990.0,91.5915,91.638,91.5263,91.5263,16990.0
2021-01-08 11:00:00,98.34,98.48,98.31,98.33,11460.0,91.5356,91.666,91.5077,91.5263,11460.0
2021-01-08 11:05:00,98.33,98.34,98.2,98.2,7771.0,91.5263,91.5356,91.4053,91.4053,7771.0
2021-01-08 11:10:00,98.22,98.27,98.11,98.22,19948.0,91.4239,91.4705,91.3216,91.4239,19948.0
2021-01-08 11:15:00,98.23,98.24,98.03,98.11,10105.0,91.4332,91.4426,91.2471,91.3216,10105.0
2021-01-08 11:20:00,98.1,98.21,98.05,98.11,16390.0,91.3122,91.4146,91.2657,91.3216,16390.0
2021-01-08 11:25:00,98.1,98.12,98.02,98.07,12283.0,91.3122,91.3309,91.2378,91.2843,12283.0
2021-01-08 11:30:00,98.07,98.08,97.92,97.92,9623.0,91.2843,91.2936,91.1447,91.1447,9623.0
2021-01-08 11:35:00,97.88,97.99,97.86,97.96,36925.0,91.1075,91.2099,91.0889,91.1819,36925.0
2021-01-08 11:40:00,97.96,98.05,97.93,98.03,7998.0,91.1819,91.2657,91.154,91.2471,7998.0
2021-01-08 11:45:00,98.05,98.08,97.91,97.99,10078.0,91.2657,91.2936,91.1354,91.2099,10078.0
2021-01-08 11:50:00,97.98,97.98,97.87,97.95,8085.0,91.2005,91.2005,91.0982,91.1726,8085.0
2021-01-08 11:55:00,97.95,98.01,97.86,97.99,34086.0,91.1726,91.2285,91.0889,91.2099,34086.0
2021-01-08 12:00:00,98.04,98.04,97.73,97.76,24923.0,91.2564,91.2564,90.9678,90.9958,24923.0
2021-01-08 12:05:00,97.78,97.97,97.78,97.94,15155.0,91.0144,91.1912,91.0144,91.1633,15155.0
2021-01-08 12:10:00,97.93,98.11,97.92,98.1,13652.0,91.154,91.3216,91.1447,91.3122,13652.0
2021-01-08 12:15:00,98.09,98.15,98.08,98.08,19582.0,91.3029,91.3588,91.2936,91.2936,19582.0
2021-01-08 12:20:00,98.09,98.14,98.0,98.13,72418.0,91.3029,91.3495,91.2192,91.3402,72418.0
2021-01-08 12:25:00,98.13,98.17,98.1,98.15,64076.0,91.3402,91.3774,91.3122,91.3588,64076.0
2021-01-08 12:30:00,98.15,98.16,98.06,98.11,30070.0,91.3588,91.3681,91.275,91.3216,30070.0
2021-01-08 12:35:00,98.13,98.16,98.05,98.11,19143.0,91.3402,91.3681,91.2657,91.3216,19143.0
2021-01-08 12:40:00,98.12,98.12,98.0,98.01,21635.0,91.3309,91.3309,91.2192,91.2285,21635.0
2021-01-08 12:45:00,98.01,98.03,97.76,97.8,25636.0,91.2285,91.2471,90.9958,91.033,25636.0
2021-01-08 12:50:00,97.78,97.89,97.78,97.84,15760.0,91.0144,91.1168,91.0144,91.0702,15760.0
2021-01-08 12:55:00,97.84,97.88,97.65,97.69,43237.0,91.0702,91.1075,90.8934,90.9306,43237.0
2021-01-08 13:00:00,97.71,97.73,97.46,97.48,45177.0,90.9492,90.9678,90.7165,90.7351,45177.0
2021-01-08 13:05:00,97.49,97.62,97.49,97.62,20081.0,90.7445,90.8655,90.7445,90.8655,20081.0
2021-01-08 13:10:00,97.63,97.63,97.3,97.36,7133.0,90.8748,90.8748,90.5676,90.6234,7133.0
2021-01-08 13:15:00,97.4,97.42,97.07,97.07,15343.0,90.6607,90.6793,90.3535,90.3535,15343.0
2021-01-08 13:20:00,97.08,97.12,96.75,96.92,22783.0,90.3628,90.4001,90.0557,90.2139,22783.0
2021-01-08 13:25:00,96.93,97.17,96.9,97.16,61302.0,90.2232,90.4466,90.1953,90.4373,61302.0
2021-01-08 13:30:00,97.08,97.16,96.85,96.85,9815.0,90.3628,90.4373,90.1487,90.1487,9815.0
2021-01-08 13:35:00,96.87,96.94,96.56,96.79,15918.0,90.1674,90.2325,89.8788,90.0929,15918.0
2021-01-08 13:40:00,96.73,96.74,96.57,96.72,8765.0,90.037,90.0463,89.8881,90.0277,8765.0
2021-01-08 13:45:00,96.75,96.87,96.7,96.85,13284.0,90.0557,90.1674,90.0091,90.1487,13284.0
2021-01-08 13:50:00,96.84,96.95,96.8,96.87,25212.0,90.1394,90.2418,90.1022,90.1674,25212.0
2021-01-08 13:55:00,96.84,96.93,96.63,96.63,44601.0,90.1394,90.2232,89.944,89.944,44601.0
2021-01-08 14:00:00,96.69,97.02,96.69,97.0,23606.0,89.9998,90.307,89.9998,90.2884,23606.0
2021-01-08 14:05:00,96.99,97.26,96.96,97.25,26866.0,90.279,90.5304,90.2511,90.5211,26866.0
2021-01-08 14:10:00,97.33,97.57,97.27,97.27,67650.0,90.5955,90.8189,90.5397,90.5397,67650.0
2021-01-08 14:15:00,97.25,97.4,97.25,97.34,25443.0,90.5211,90.6607,90.5211,90.6048,25443.0
2021-01-08 14:20:00,97.36,97.38,97.17,97.25,17411.0,90.6234,90.6421,90.4466,90.5211,17411.0
2021-01-08 14:25:00,97.25,97.41,97.17,97.38,29802.0,90.5211,90.67,90.4466,90.6421,29802.0
2021-01-08 14:30:00,97.4,97.46,97.23,97.42,87500.0,90.6607,90.7165,90.5024,90.6793,87500.0
2021-01-08 14:35:00,97.41,97.46,97.28,97.29,54852.0,90.67,90.7165,90.549,90.5583,54852.0
2021-01-08 14:40:00,97.28,97.29,97.02,97.04,64432.0,90.549,90.5583,90.307,90.3256,64432.0
2021-01-08 14:45:00,97.04,97.2,96.98,97.2,71394.0,90.3256,90.4745,90.2697,90.4745,71394.0
2021-01-08 14:50:00,97.19,97.37,97.16,97.21,83293.0,90.4652,90.6328,90.4373,90.4838,83293.0
2021-01-08 14:55:00,97.2,97.37,97.16,97.29,74323.0,90.4745,90.6328,90.4373,90.5583,74323.0
2021-01-08 15:00:00,97.32,97.59,97.32,97.55,64115.0,90.5862,90.8375,90.5862,90.8003,64115.0
2021-01-08 15:05:00,97.54,97.84,97.47,97.78,66252.0,90.791,91.0702,90.7258,91.0144,66252.0
2021-01-08 15:10:00,97.8,97.8,97.57,97.59,100000.0,91.033,91.033,90.8189,90.8375,100000.0
2021-01-08 15:15:00,97.6,97.61,97.28,97.38,34959.0,90.8468,90.8561,90.549,90.6421,34959.0
2021-01-08 15:20:00,97.38,97.41,97.21,97.27,123991.0,90.6421,90.67,90.4838,90.5397,123991.0
2021-01-08 15:25:00,97.28,97.44,97.22,97.42,64379.0,90.549,90.6979,90.4931,90.6793,64379.0
2021-01-08 15:30:00,97.41,97.52,97.26,97.51,33846.0,90.67,90.7724,90.5304,90.7631,33846.0
2021-01-08 15:35:00,97.51,97.51,97.35,97.45,36195.0,90.7631,90.7631,90.6141,90.7072,36195.0
2021-01-08 15:40:00,97.47,97.55,97.4,97.47,58032.0,90.7258,90.8003,90.6607,90.7258,58032.0
2021-01-08 15:45:00,97.47,97.59,97.45,97.5,39327.0,90.7258,90.8375,90.7072,90.7538,39327.0
2021-01-08 15:50:00,97.51,97.82,97.51,97.8,100908.0,90.7631,91.0516,90.7631,91.033,100908.0
2021-01-08 15:55:00,97.82,97.82,97.64,97.74,158746.0,91.0516,91.0516,90.8841,90.9772,158746.0
2021-01-11 09:30:00,96.91,97.48,96.62,97.18,227966.0,90.2046,90.7351,89.9346,90.4559,227966.0
2021-01-11 09:35:00,97.12,97.24,96.94,97.16,67241.0,90.4001,90.5118,90.2325,90.4373,67241.0
2021-01-11 09:40:00,97.13,97.34,97.08,97.34,54826.0,90.4094,90.6048,90.3628,90.6048,54826.0
2021-01-11 09:45:00,97.34,97.51,97.3,97.37,116559.0,90.6048,90.7631,90.5676,90.6328,116559.0
2021-01-11 09:50:00,97.35,97.59,97.31,97.59,48091.0,90.6141,90.8375,90.5769,90.8375,48091.0
2021-01-11 09:55:00,97.61,97.92,97.61,97.8,119938.0,90.8561,91.1447,90.8561,91.033,119938.0
2021-01-11 10:00:00,97.78,98.01,97.74,97.93,62475.0,91.0144,91.2285,90.9772,91.154,62475.0
2021-01-11 10:05:00,97.93,97.93,97.82,97.89,39655.0,91.154,91.154,91.0516,91.1168,39655.0
2021-01-11 10:10:00,97.82,97.99,97.73,97.76,35849.0,91.0516,91.2099,90.9678,90.9958,35849.0
2021-01-11 10:15:00,97.74,97.84,97.7,97.81,26759.0,90.9772,91.0702,90.9399,91.0423,26759.0
2021-01-11 10:20:00,97.82,97.84,97.69,97.72,23742.0,91.0516,91.0702,90.9306,90.9585,23742.0
2021-01-11 10:25:00,97.76,97.9,97.73,97.82,16241.0,90.9958,91.1261,90.9678,91.0516,16241.0
2021-01-11 10:30:00,97.85,97.97,97.8,97.95,35326.0,91.0795,91.1912,91.033,91.1726,35326.0
2021-01-11 10:35:00,97.97,98.03,97.93,97.96,28720.0,91.1912,91.2471,91.154,91.1819,28720.0
2021-01-11 10:40:00,98.01,98.04,97.96,97.99,17636.0,91.2285,91.2564,91.1819,91.2099,17636.0
2021-01-11 10:45:00,97.98,97.99,97.76,97.76,21758.0,91.2005,91.2099,90.9958,90.9958,21758.0
2021-01-11 10:50:00,97.72,97.76,97.68,97.73,16360.0,90.9585,90.9958,90.9213,90.9678,16360.0
2021-01-11 10:55:00,97.74,97.9,97.7,97.88,27160.0,90.9772,91.1261,90.9399,91.1075,27160.0
2021-01-11 11:00:00,97.87,97.88,97.67,97.68,19192.0,91.0982,91.1075,90.912,90.9213,19192.0
2021-01-11 11:05:00,97.68,97.74,97.55,97.55,24460.0,90.9213,90.9772,90.8003,90.8003,24460.0
2021-01-11 11:10:00,97.58,97.62,97.32,97.56,22744.0,90.8282,90.8655,90.5862,90.8096,22744.0
2021-01-11 11:15:00,97.59,97.69,97.55,97.67,10878.0,90.8375,90.9306,90.8003,90.912,10878.0
2021-01-11 11:20:00,97.64,97.84,97.63,97.8,48515.0,90.8841,91.0702,90.8748,91.033,48515.0
2021-01-11 11:25:00,97.79,97.86,97.76,97.84,24396.0,91.0237,91.0889,90.9958,91.0702,24396.0
2021-01-11 11:30:00,97.84,97.84,97.72,97.76,20265.0,91.0702,91.0702,90.9585,90.9958,20265.0
2021-01-11 11:35:00,97.75,97.8,97.67,97.78,34189.0,90.9865,91.033,90.912,91.0144,34189.0
2021-01-11 11:40:00,97.76,97.81,97.73,97.81,5818.0,90.9958,91.0423,90.9678,91.0423,5818.0
2021-01-11 11:45:00,97.79,97.83,97.73,97.83,21948.0,91.0237,91.0609,90.9678,91.0609,21948.0
2021-01-11 11:50:00,97.81,97.89,97.81,97.85,78701.0,91.0423,91.1168,91.0423,91.0795,78701.0
2021-01-11 11:55:00,97.86,97.91,97.86,97.89,19023.0,91.0889,91.1354,91.0889,91.1168,19023.0
2021-01-11 12:00:00,97.91,97.94,97.88,97.9,17893.0,91.1354,91.1633,91.1075,91.1261,17893.0
2021-01-11 12:05:00,97.93,97.94,97.82,97.83,13049.0,91.154,91.1633,91.0516,91.0609,13049.0
2021-01-11 12:10:00,97.81,97.9,97.76,97.78,19037.0,91.0423,91.1261,90.9958,91.0144,19037.0
2021-01-11 12:15:00,97.81,97.85,97.78,97.8,13038.0,91.0423,91.0795,91.0144,91.033,13038.0
2021-01-11 12:20:00,97.77,97.83,97.75,97.82,10045.0,91.0051,91.0609,90.9865,91.0516,10045.0
2021-01-11 12:25:00,97.8,97.84,97.79,97.82,14778.0,91.033,91.0702,91.0237,91.0516,14778.0
2021-01-11 12:30:00,97.81,97.94,97.81,97.91,42238.0,91.0423,91.1633,91.0423,91.1354,42238.0
2021-01-11 12:35:00,97.91,98.01,97.91,98.0,7099.0,91.1354,91.2285,91.1354,91.2192,7099.0
2021-01-11 12:40:00,98.01,98.03,97.96,97.99,30951.0,91.2285,91.2471,91.1819,91.2099,30951.0
2021-01-11 12:45:00,98.0,98.13,98.0,98.1,16918.0,91.2192,91.3402,91.2192,91.3122,16918.0
2021-01-11 12:50:00,98.08,98.13,98.06,98.07,9904.0,91.2936,91.3402,91.275,91.2843,9904.0
2021-01-11 12:55:00,98.06,98.09,97.93,97.99,59409.0,91.275,91.3029,91.154,91.2099,59409.0
2021-01-11 13:00:00,97.99,98.07,97.99,98.03,21478.0,91.2099,91.2843,91.2099,91.2471,21478.0
2021-01-11 13:05:00,98.04,98.07,97.98,98.0,112873.0,91.2564,91.2843,91.2005,91.2192,112873.0
2021-01-11 13:10:00,98.05,98.09,98.03,98.07,16062.0,91.2657,91.3029,91.2471,91.2843,16062.0
2021-01-11 13:15:00,98.08,98.1,98.03,98.07,25170.0,91.2936,91.3122,91.2471,91.2843,25170.0
2021-01-11 13:20:00,98.06,98.06,97.95,98.01,8609.0,91.275,91.275,91.1726,91.2285,8609.0
2021-01-11 13:25:00,98.01,98.01,97.8,97.87,13532.0,91.2285,91.2285,91.033,91.0982,13532.0
2021-01-11 13:30:00,97.86,97.9,97.83,97.9,12205.0,91.0889,91.1261,91.0609,91.1261,12205.0
2021-01-11 13:35:00,97.87,97.91,97.84,97.87,8800.0,91.0982,91.1354,91.0702,91.0982,8800.0
2021-01-11 13:40:00,97.87,97.87,97.78,97.78,14836.0,91.0982,91.0982,91.0144,91.0144,14836.0
2021-01-11 13:45:00,97.78,97.79,97.6,97.65,17639.0,91.0144,91.0237,90.8468,90.8934,17639.0
2021-01-11 13:50:00,97.68,97.78,97.68,97.78,14115.0,90.9213,91.0144,90.9213,91.0144,14115.0
2021-01-11 13:55:00,97.76,97.81,97.73,97.77,9463.0,90.9958,91.0423,90.9678,91.0051,9463.0
2021-01-11 14:00:00,97.77,97.84,97.71,97.81,22421.0,91.0051,91.0702,90.9492,91.0423,22421.0
2021-01-11 14:05:00,97.83,97.86,97.79,97.82,25830.0,91.0609,91.0889,91.0237,91.0516,25830.0
2021-01-11 14:10:00,97.85,97.95,97.83,97.92,15280.0,91.0795,91.1726,91.0609,91.1447,15280.0
2021-01-11 14:15:00,97.93,97.99,97.84,97.84,31000.0,91.154,91.2099,91.0702,91.0702,31000.0
2021-01-11 14:20:00,97.82,97.86,97.67,97.76,29557.0,91.0516,91.0889,90.912,90.9958,29557.0
2021-01-11 14:25:00,97.74,97.8,97.65,97.68,125369.0,90.9772,91.033,90.8934,90.9213,125369.0
2021-01-11 14:30:00,97.68,97.79,97.63,97.79,30297.0,90.9213,91.0237,90.8748,91.0237,30297.0
2021-01-11 14:35:00,97.76,97.82,97.75,97.79,18496.0,90.9958,91.0516,90.9865,91.0237,18496.0
2021-01-11 14:40:00,97.82,97.87,97.76,97.83,19567.0,91.0516,91.0982,90.9958,91.0609,19567.0
2021-01-11 14:45:00,97.83,97.88,97.77,97.83,27812.0,91.0609,91.1075,91.0051,91.0609,27812.0
2021-01-11 14:50:00,97.82,97.83,97.74,97.83,13323.0,91.0516,91.0609,90.9772,91.0609,13323.0
2021-01-11 14:55:00,97.82,97.93,97.81,97.89,30971.0,91.0516,91.154,91.0423,91.1168,30971.0
2021-01-11 15:00:00,97.92,97.92,97.82,97.87,179662.0,91.1447,91.1447,91.0516,91.0982,179662.0
2021-01-11 15:05:00,97.86,97.88,97.71,97.73,112358.0,91.0889,91.1075,90.9492,90.9678,112358.0
2021-01-11 15:10:00,97.72,97.77,97.67,97.72,23672.0,90.9585,91.0051,90.912,90.9585,23672.0
2021-01-11 15:15:00,97.74,97.83,97.66,97.69,263495.0,90.9772,91.0609,90.9027,90.9306,263495.0
2021-01-11 15:20:00,97.69,97.85,97.67,97.8,75977.0,90.9306,91.0795,90.912,91.033,75977.0
2021-01-11 15:25:00,97.78,97.9,97.77,97.77,62884.0,91.0144,91.1261,91.0051,91.0051,62884.0
2021-01-11 15:30:00,97.79,97.93,97.77,97.89,49601.0,91.0237,91.154,91.0051,91.1168,49601.0
2021-01-11 15:35:00,97.89,97.99,97.83,97.88,155105.0,91.1168,91.2099,91.0609,91.1075,155105.0
2021-01-11 15:40:00,97.87,97.92,97.8,97.89,46934.0,91.0982,91.1447,91.033,91.1168,46934.0
2021-01-11 15:45:00,97.89,98.19,97.89,98.11,48099.0,91.1168,91.396,91.1168,91.3216,48099.0
2021-01-11 15:50:00,98.13,98.22,98.08,98.17,22180.0,91.3402,91.4239,91.2936,91.3774,22180.0
2021-01-11 15:55:00,98.16,98.21,98.12,98.13,62742.0,91.3681,91.4146,91.3309,91.3402,62742.0
2021-01-12 09:30:00,98.54,98.89,98.54,98.74,116621.0,91.7218,92.0476,91.7218,91.908,116621.0
2021-01-12 09:35:00,98.74,98.74,98.44,98.55,55009.0,91.908,91.908,91.6287,91.7311,55009.0
2021-01-12 09:40:00,98.52,98.77,98.52,98.67,25282.0,91.7032,91.9359,91.7032,91.8428,25282.0
2021-01-12 09:45:00,98.71,98.94,98.67,98.92,14561.0,91.88,92.0941,91.8428,92.0755,14561.0
2021-01-12 09:50:00,98.88,98.88,98.6,98.86,107330.0,92.0383,92.0383,91.7776,92.0197,107330.0
2021-01-12 09:55:00,98.87,99.04,98.87,99.04,38924.0,92.029,92.1872,92.029,92.1872,38924.0
2021-01-12 10:00:00,99.02,99.03,98.82,98.97,39176.0,92.1686,92.1779,91.9824,92.122,39176.0
2021-01-12 10:05:00,98.98,99.09,98.95,99.09,37029.0,92.1314,92.2337,92.1034,92.2337,37029.0
2021-01-12 10:10:00,99.09,99.22,99.06,99.2,24449.0,92.2337,92.3547,92.2058,92.3361,24449.0
2021-01-12 10:15:00,99.18,99.38,99.14,99.38,31545.0,92.3175,92.5037,92.2803,92.5037,31545.0
2021-01-12 10:20:00,99.36,99.45,99.28,99.39,11003.0,92.4851,92.5688,92.4106,92.513,11003.0
2021-01-12 10:25:00,99.4,99.4,99.2,99.26,23546.0,92.5223,92.5223,92.3361,92.392,23546.0
2021-01-12 10:30:00,99.29,99.3,99.13,99.25,33019.0,92.4199,92.4292,92.271,92.3827,33019.0
2021-01-12 10:35:00,99.25,99.29,99.19,99.22,29910.0,92.3827,92.4199,92.3268,92.3547,29910.0
2021-01-12 10:40:00,99.21,99.35,99.21,99.28,54706.0,92.3454,92.4758,92.3454,92.4106,54706.0
2021-01-12 10:45:00,99.28,99.28,99.14,99.26,21081.0,92.4106,92.4106,92.2803,92.392,21081.0
2021-01-12 10:50:00,99.27,99.33,99.22,99.32,54707.0,92.4013,92.4571,92.3547,92.4478,54707.0
2021-01-12 10:55:00,99.32,99.36,99.27,99.31,15117.0,92.4478,92.4851,92.4013,92.4385,15117.0
2021-01-12 11:00:00,99.34,99.35,99.25,99.31,25239.0,92.4664,92.4758,92.3827,92.4385,25239.0
2021-01-12 11:05:00,99.3,99.33,99.25,99.33,7897.0,92.4292,92.4571,92.3827,92.4571,7897.0
2021-01-12 11:10:00,99.36,99.44,99.36,99.41,20964.0,92.4851,92.5595,92.4851,92.5316,20964.0
2021-01-12 11:15:00,99.4,99.58,99.4,99.54,29834.0,92.5223,92.6898,92.5223,92.6526,29834.0
2021-01-12 11:20:00,99.55,99.62,99.51,99.58,61919.0,92.6619,92.7271,92.6247,92.6898,61919.0
2021-01-12 11:25:00,99.57,99.6,99.52,99.57,16032.0,92.6805,92.7085,92.634,92.6805,16032.0
2021-01-12 11:30:00,99.57,99.59,99.5,99.56,129099.0,92.6805,92.6991,92.6154,92.6712,129099.0
2021-01-12 11:35:00,99.58,99.61,99.53,99.54,67237.0,92.6898,92.7178,92.6433,92.6526,67237.0
2021-01-12 11:40:00,99.54,99.57,99.52,99.56,81001.0,92.6526,92.6805,92.634,92.6712,81001.0
2021-01-12 11:45:00,99.55,99.6,99.52,99.58,111741.0,92.6619,92.7085,92.634,92.6898,111741.0
2021-01-12 11:50:00,99.58,99.6,99.32,99.43,160511.0,92.6898,92.7085,92.4478,92.5502,160511.0
2021-01-12 11:55:00,99.43,99.52,99.4,99.52,13610.0,92.5502,92.634,92.5223,92.634,13610.0
2021-01-12 12:00:00,99.53,99.62,99.51,99.58,26664.0,92.6433,92.7271,92.6247,92.6898,26664.0
2021-01-12 12:05:00,99.58,99.58,99.27,99.35,34580.0,92.6898,92.6898,92.4013,92.4758,34580.0
2021-01-12 12:10:00,99.36,99.39,99.26,99.26,22957.0,92.4851,92.513,92.392,92.392,22957.0
2021-01-12 12:15:00,99.24,99.56,99.18,99.54,24809.0,92.3734,92.6712,92.3175,92.6526,24809.0
2021-01-12 12:20:00,99.51,99.52,99.44,99.47,18200.0,92.6247,92.634,92.5595,92.5875,18200.0
2021-01-12 12:25:00,99.52,99.73,99.48,99.72,17293.0,92.634,92.8295,92.5968,92.8202,17293.0
2021-01-12 12:30:00,99.69,99.7,99.53,99.64,25978.0,92.7922,92.8015,92.6433,92.7457,25978.0
2021-01-12 12:35:00,99.63,99.75,99.62,99.69,30393.0,92.7364,92.8481,92.7271,92.7922,30393.0
2021-01-12 12:40:00,99.67,99.7,99.58,99.65,17196.0,92.7736,92.8015,92.6898,92.755,17196.0
2021-01-12 12:45:00,99.65,99.68,99.55,99.57,19069.0,92.755,92.7829,92.6619,92.6805,19069.0
2021-01-12 12:50:00,99.58,99.65,99.56,99.63,28667.0,92.6898,92.755,92.6712,92.7364,28667.0
2021-01-12 12:55:00,99.61,99.62,99.47,99.51,20320.0,92.7178,92.7271,92.5875,92.6247,20320.0
2021-01-12 13:00:00,99.49,99.51,99.4,99.43,12604.0,92.6061,92.6247,92.5223,92.5502,12604.0
2021-01-12 13:05:00,99.43,99.47,99.34,99.45,32764.0,92.5502,92.5875,92.4664,92.5688,32764.0
2021-01-12 13:10:00,99.46,99.5,99.4,99.49,19577.0,92.5781,92.6154,92.5223,92.6061,19577.0
2021-01-12 13:15:00,99.48,99.48,99.39,99.39,11357.0,92.5968,92.5968,92.513,92.513,11357.0
2021-01-12 13:20:00,99.4,99.4,99.3,99.32,13155.0,92.5223,92.5223,92.4292,92.4478,13155.0
2021-01-12 13:25:00,99.31,99.43,99.31,99.43,12219.0,92.4385,92.5502,92.4385,92.5502,12219.0
2021-01-12 13:30:00,99.43,99.53,99.39,99.51,20309.0,92.5502,92.6433,92.513,92.6247,20309.0
2021-01-12 13:35:00,99.53,99.56,99.5,99.55,28586.0,92.6433,92.6712,92.6154,92.6619,28586.0
2021-01-12 13:40:00,99.54,99.55,99.47,99.5,12847.0,92.6526,92.6619,92.5875,92.6154,12847.0
2021-01-12 13:45:00,99.49,99.54,99.46,99.48,13532.0,92.6061,92.6526,92.5781,92.5968,13532.0
2021-01-12 13:50:00,99.48,99.51,99.43,99.48,18806.0,92.5968,92.6247,92.5502,92.5968,18806.0
2021-01-12 13:55:00,99.49,99.56,99.49,99.51,121324.0,92.6061,92.6712,92.6061,92.6247,121324.0
2021-01-12 14:00:00,99.49,99.59,99.49,99.56,40492.0,92.6061,92.6991,92.6061,92.6712,40492.0
2021-01-12 14:05:00,99.55,99.57,99.49,99.52,40874.0,92.6619,92.6805,92.6061,92.634,40874.0
2021-01-12 14:10:00,99.53,99.57,99.52,99.55,24745.0,92.6433,92.6805,92.634,92.6619,24745.0
2021-01-12 14:15:00,99.55,99.69,99.55,99.57,54210.0,92.6619,92.7922,92.6619,92.6805,54210.0
2021-01-12 14:20:00,99.58,99.6,99.49,99.6,14310.0,92.6898,92.7085,92.6061,92.7085,14310.0
2021-01-12 14:25:00,99.6,99.67,99.58,99.62,40224.0,92.7085,92.7736,92.6898,92.7271,40224.0
2021-01-12 14:30:00,99.62,99.73,99.61,99.69,32290.0,92.7271,92.8295,92.7178,92.7922,32290.0
2021-01-12 14:35:00,99.69,99.71,99.61,99.71,52634.0,92.7922,92.8108,92.7178,92.8108,52634.0
2021-01-12 14:40:00,99.7,99.76,99.58,99.6,72041.0,92.8015,92.8574,92.6898,92.7085,72041.0
2021-01-12 14:45:00,99.58,99.76,99.5,99.73,59017.0,92.6898,92.8574,92.6154,92.8295,59017.0
2021-01-12 14:50:00,99.7,99.72,99.63,99.67,40256.0,92.8015,92.8202,92.7364,92.7736,40256.0
2021-01-12 14:55:00,99.67,99.8,99.66,99.77,104953.0,92.7736,92.8946,92.7643,92.8667,104953.0
2021-01-12 15:00:00,99.78,99.87,99.72,99.81,61525.0,92.876,92.9598,92.8202,92.9039,61525.0
2021-01-12 15:05:00,99.81,99.82,99.68,99.78,44485.0,92.9039,92.9132,92.7829,92.876,44485.0
2021-01-12 15:10:00,99.77,99.8,99.71,99.74,64669.0,92.8667,92.8946,92.8108,92.8388,64669.0
2021-01-12 15:15:00,99.74,99.79,99.63,99.76,521607.0,92.8388,92.8853,92.7364,92.8574,521607.0
2021-01-12 15:20:00,99.77,99.8,99.75,99.79,37668.0,92.8667,92.8946,92.8481,92.8853,37668.0
2021-01-12 15:25:00,99.78,99.78,99.72,99.73,48136.0,92.876,92.876,92.8202,92.8295,48136.0
2021-01-12 15:30:00,99.72,99.77,99.68,99.7,105049.0,92.8202,92.8667,92.7829,92.8015,105049.0
2021-01-12 15:35:00,99.7,99.75,99.68,99.74,150491.0,92.8015,92.8481,92.7829,92.8388,150491.0
2021-01-12 15:40:00,99.74,99.8,99.71,99.77,111347.0,92.8388,92.8946,92.8108,92.8667,111347.0
2021-01-12 15:45:00,99.78,99.81,99.75,99.79,41996.0,92.876,92.9039,92.8481,92.8853,41996.0
2021-01-12 15:50:00,99.8,99.92,99.73,99.87,42598.0,92.8946,93.0063,92.8295,92.9598,42598.0
2021-01-12 15:55:00,99.88,99.92,99.8,99.86,48041.0,92.9691,93.0063,92.8946,92.9505,48041.0
2021-01-13 09:30:00,99.96,100.08,99.61,99.9,327381.0,93.0435,93.1552,92.7178,92.9877,327381.0
2021-01-13 09:35:00,99.92,99.94,99.47,99.67,71142.0,93.0063,93.0249,92.5875,92.7736,71142.0
2021-01-13 09:40:00,99.7,99.75,99.44,99.45,75486.0,92.8015,92.8481,92.5595,92.5688,75486.0
2021-01-13 09:45:00,99.46,99.6,99.4,99.46,31547.0,92.5781,92.7085,92.5223,92.5781,31547.0
2021-01-13 09:50:00,99.43,99.5,99.06,99.21,26868.0,92.5502,92.6154,92.2058,92.3454,26868.0
2021-01-13 09:55:00,99.22,99.29,99.12,99.17,18854.0,92.3547,92.4199,92.2617,92.3082,18854.0
2021-01-13 10:00:00,99.16,99.23,98.87,98.88,26181.0,92.2989,92.3641,92.029,92.0383,26181.0
2021-01-13 10:05:00,98.84,99.4,98.82,99.38,70881.0,92.001,92.5223,91.9824,92.5037,70881.0
2021-01-13 10:10:00,99.37,99.43,99.29,99.3,8730.0,92.4944,92.5502,92.4199,92.4292,8730.0
2021-01-13 10:15:00,99.3,99.42,99.3,99.42,12757.0,92.4292,92.5409,92.4292,92.5409,12757.0
2021-01-13 10:20:00,99.41,99.46,99.32,99.42,17009.0,92.5316,92.5781,92.4478,92.5409,17009.0
2021-01-13 10:25:00,99.4,99.5,99.38,99.48,15892.0,92.5223,92.6154,92.5037,92.5968,15892.0
2021-01-13 10:30:00,99.46,99.48,99.24,99.24,97157.0,92.5781,92.5968,92.3734,92.3734,97157.0
2021-01-13 10:35:00,99.24,99.28,99.16,99.21,34789.0,92.3734,92.4106,92.2989,92.3454,34789.0
2021-01-13 10:40:00,99.21,99.32,99.15,99.25,21256.0,92.3454,92.4478,92.2896,92.3827,21256.0
2021-01-13 10:45:00,99.28,99.3,99.14,99.15,31211.0,92.4106,92.4292,92.2803,92.2896,31211.0
2021-01-13 10:50:00,99.17,99.35,99.15,99.31,32213.0,92.3082,92.4758,92.2896,92.4385,32213.0
2021-01-13 10:55:00,99.29,99.4,99.27,99.36,24637.0,92.4199,92.5223,92.4013,92.4851,24637.0
2021-01-13 11:00:00,99.36,99.45,99.33,99.34,35702.0,92.4851,92.5688,92.4571,92.4664,35702.0
2021-01-13 11:05:00,99.38,99.4,99.24,99.25,86894.0,92.5037,92.5223,92.3734,92.3827,86894.0
2021-01-13 11:10:00,99.24,99.28,99.19,99.21,35533.0,92.3734,92.4106,92.3268,92.3454,35533.0
2021-01-13 11:15:00,99.2,99.26,99.15,99.23,14926.0,92.3361,92.392,92.2896,92.3641,14926.0
2021-01-13 11:20:00,99.24,99.34,99.23,99.32,25359.0,92.3734,92.4664,92.3641,92.4478,25359.0
2021-01-13 11:25:00,99.32,99.32,99.21,99.24,18396.0,92.4478,92.4478,92.3454,92.3734,18396.0
2021-01-13 11:30:00,99.23,99.27,99.09,99.1,18804.0,92.3641,92.4013,92.2337,92.2431,18804.0
2021-01-13 11:35:00,99.1,99.21,99.07,99.2,24047.0,92.2431,92.3454,92.2151,92.3361,24047.0
2021-01-13 11:40:00,99.2,99.22,99.1,99.11,33831.0,92.3361,92.3547,92.2431,92.2524,33831.0
2021-01-13 11:45:00,99.1,99.12,99.06,99.06,24973.0,92.2431,92.2617,92.2058,92.2058,24973.0
2021-01-13 11:50:00,99.06,99.1,98.95,98.97,68142.0,92.2058,92.2431,92.1034,92.122,68142.0
2021-01-13 11:55:00,98.98,99.03,98.96,99.01,34683.0,92.1314,92.1779,92.1127,92.1593,34683.0
2021-01-13 12:00:00,99.02,99.05,98.93,99.02,24548.0,92.1686,92.1965,92.0848,92.1686,24548.0
2021-01-13 12:05:00,99.02,99.14,99.01,99.12,55559.0,92.1686,92.2803,92.1593,92.2617,55559.0
2021-01-13 12:10:00,99.12,99.17,99.07,99.09,26933.0,92.2617,92.3082,92.2151,92.2337,26933.0
2021-01-13 12:15:00,99.09,99.13,99.06,99.08,21937.0,92.2337,92.271,92.2058,92.2244,21937.0
2021-01-13 12:20:00,99.1,99.12,99.02,99.05,1101342.0,92.2431,92.2617,92.1686,92.1965,1101342.0
2021-01-13 12:25:00,99.05,99.2,99.03,99.19,63177.0,92.1965,92.3361,92.1779,92.3268,63177.0
2021-01-13 12:30:00,99.2,99.24,99.14,99.17,28731.0,92.3361,92.3734,92.2803,92.3082,28731.0
2021-01-13 12:35:00,99.16,99.23,99.15,99.2,16095.0,92.2989,92.3641,92.2896,92.3361,16095.0
2021-01-13 12:40:00,99.22,99.34,99.21,99.34,29203.0,92.3547,92.4664,92.3454,92.4664,29203.0
2021-01-13 12:45:00,99.36,99.5,99.35,99.49,31111.0,92.4851,92.6154,92.4758,92.6061,31111.0
2021-01-13 12:50:00,99.48,99.66,99.47,99.66,38153.0,92.5968,92.7643,92.5875,92.7643,38153.0
2021-01-13 12:55:00,99.66,99.69,99.58,99.58,46380.0,92.7643,92.7922,92.6898,92.6898,46380.0
2021-01-13 13:00:00,99.6,99.6,99.48,99.52,77002.0,92.7085,92.7085,92.5968,92.634,77002.0
2021-01-13 13:05:00,99.53,99.54,99.44,99.46,46858.0,92.6433,92.6526,92.5595,92.5781,46858.0
2021-01-13 13:10:00,99.48,99.5,99.45,99.48,72606.0,92.5968,92.6154,92.5688,92.5968,72606.0
2021-01-13 13:15:00,99.48,99.52,99.42,99.45,60095.0,92.5968,92.634,92.5409,92.5688,60095.0
2021-01-13 13:20:00,99.44,99.54,99.42,99.51,210907.0,92.5595,92.6526,92.5409,92.6247,210907.0
2021-01-13 13:25:00,99.51,99.53,99.47,99.51,36677.0,92.6247,92.6433,92.5875,92.6247,36677.0
2021-01-13 13:30:00,99.51,99.51,99.45,99.48,36718.0,92.6247,92.6247,92.5688,92.5968,36718.0
2021-01-13 13:35:00,99.48,99.48,99.42,99.43,39317.0,92.5968,92.5968,92.5409,92.5502,39317.0
2021-01-13 13:40:00,99.43,99.46,99.32,99.42,52701.0,92.5502,92.5781,92.4478,92.5409,52701.0
2021-01-13 13:45:00,99.43,99.45,99.35,99.4,35197.0,92.5502,92.5688,92.4758,92.5223,35197.0
2021-01-13 13:50:00,99.42,99.44,99.36,99.38,38444.0,92.5409,92.5595,92.4851,92.5037,38444.0
2021-01-13 13:55:00,99.37,99.4,99.33,99.34,36901.0,92.4944,92.5223,92.4571,92.4664,36901.0
2021-01-13 14:00:00,99.35,99.49,99.26,99.45,112895.0,92.4758,92.6061,92.392,92.5688,112895.0
2021-01-13 14:05:00,99.45,99.49,99.35,99.49,46735.0,92.5688,92.6061,92.4758,92.6061,46735.0
2021-01-13 14:10:00,99.48,99.51,99.44,99.51,36206.0,92.5968,92.6247,92.5595,92.6247,36206.0
2021-01-13 14:15:00,99.5,99.53,99.46,99.48,33427.0,92.6154,92.6433,92.5781,92.5968,33427.0
2021-01-13 14:20:00,99.48,99.5,99.38,99.44,41684.0,92.5968,92.6154,92.5037,92.5595,41684.0
2021-01-13 14:25:00,99.46,99.53,99.45,99.51,33497.0,92.5781,92.6433,92.5688,92.6247,33497.0
2021-01-13 14:30:00,99.52,99.56,99.49,99.56,31173.0,92.634,92.6712,92.6061,92.6712,31173.0
2021-01-13 14:35:00,99.56,99.56,99.47,99.55,39821.0,92.6712,92.6712,92.5875,92.6619,39821.0
2021-01-13 14:40:00,99.55,99.57,99.37,99.37,78453.0,92.6619,92.6805,92.4944,92.4944,78453.0
2021-01-13 14:45:00,99.37,99.43,99.35,99.41,50226.0,92.4944,92.5502,92.4758,92.5316,50226.0
2021-01-13 14:50:00,99.43,99.43,99.28,99.28,30737.0,92.5502,92.5502,92.4106,92.4106,30737.0
2021-01-13 14:55:00,99.29,99.29,99.17,99.2,47888.0,92.4199,92.4199,92.3082,92.3361,47888.0
2021-01-13 15:00:00,99.2,99.23,99.11,99.11,20325.0,92.3361,92.3641,92.2524,92.2524,20325.0
2021-01-13 15:05:00,99.09,99.14,98.94,98.98,110280.0,92.2337,92.2803,92.0941,92.1314,110280.0
2021-01-13 15:10:00,98.99,99.18,98.99,99.14,27709.0,92.1407,92.3175,92.1407,92.2803,27709.0
2021-01-13 15:15:00,99.16,99.19,99.1,99.14,15920.0,92.2989,92.3268,92.2431,92.2803,15920.0
2021-01-13 15:20:00,99.13,99.13,98.97,99.03,31946.0,92.271,92.271,92.122,92.1779,31946.0
2021-01-13 15:25:00,99.04,99.05,98.85,98.86,32102.0,92.1872,92.1965,92.0104,92.0197,32102.0
2021-01-13 15:30:00,98.87,98.97,98.77,98.96,29375.0,92.029,92.122,91.9359,92.1127,29375.0
2021-01-13 15:35:00,98.96,99.03,98.89,99.01,49906.0,92.1127,92.1779,92.0476,92.1593,49906.0
2021-01-13 15:40:00,99.01,99.04,98.91,98.98,26441.0,92.1593,92.1872,92.0662,92.1314,26441.0
2021-01-13 15:45:00,99.0,99.03,98.94,98.97,36720.0,92.15,92.1779,92.0941,92.122,36720.0
2021-01-13 15:50:00,98.96,98.98,98.9,98.94,155784.0,92.1127,92.1314,92.0569,92.0941,155784.0
2021-01-13 15:55:00,98.94,99.1,98.93,99.02,532478.0,92.0941,92.2431,92.0848,92.1686,532478.0
2021-01-14 09:30:00,99.88,100.35,99.81,100.24,293999.0,92.9691,93.4066,92.9039,93.3042,293999.0
2021-01-14 09:35:00,100.22,100.67,100.17,100.64,177991.0,93.2856,93.7044,93.239,93.6765,177991.0
2021-01-14 09:40:00,100.64,100.77,100.54,100.72,157363.0,93.6765,93.7975,93.5834,93.751,157363.0
2021-01-14 09:45:00,100.72,100.85,100.7,100.81,104976.0,93.751,93.872,93.7323,93.8347,104976.0
2021-01-14 09:50:00,100.81,100.9,100.74,100.74,99646.0,93.8347,93.9185,93.7696,93.7696,99646.0
2021-01-14 09:55:00,100.75,100.94,100.74,100.91,93634.0,93.7789,93.9557,93.7696,93.9278,93634.0
2021-01-14 10:00:00,100.9,101.05,100.87,101.04,92176.0,93.9185,94.0581,93.8906,94.0488,92176.0
2021-01-14 10:05:00,101.04,101.17,100.95,101.09,61408.0,94.0488,94.1698,93.965,94.0954,61408.0
2021-01-14 10:10:00,101.1,101.29,101.06,101.26,81198.0,94.1047,94.2815,94.0674,94.2536,81198.0
2021-01-14 10:15:00,101.26,101.34,101.2,101.32,98853.0,94.2536,94.3281,94.1977,94.3094,98853.0
2021-01-14 10:20:00,101.31,101.39,101.29,101.37,77802.0,94.3001,94.3746,94.2815,94.356,77802.0
2021-01-14 10:25:00,101.36,101.43,101.32,101.35,101307.0,94.3467,94.4118,94.3094,94.3374,101307.0
2021-01-14 10:30:00,101.36,101.48,101.3,101.41,192643.0,94.3467,94.4584,94.2908,94.3932,192643.0
2021-01-14 10:35:00,101.42,101.45,101.05,101.12,97563.0,94.4025,94.4305,94.0581,94.1233,97563.0
2021-01-14 10:40:00,101.1,101.23,101.05,101.18,71333.0,94.1047,94.2257,94.0581,94.1791,71333.0
2021-01-14 10:45:00,101.18,101.18,100.99,100.99,40408.0,94.1791,94.1791,94.0023,94.0023,40408.0
2021-01-14 10:50:00,100.99,101.0,100.9,100.9,52057.0,94.0023,94.0116,93.9185,93.9185,52057.0
2021-01-14 10:55:00,100.91,100.97,100.81,100.95,62024.0,93.9278,93.9837,93.8347,93.965,62024.0
2021-01-14 11:00:00,100.97,101.09,100.9,100.92,85726.0,93.9837,94.0954,93.9185,93.9371,85726.0
2021-01-14 11:05:00,100.93,101.0,100.84,100.93,95746.0,93.9464,94.0116,93.8627,93.9464,95746.0
2021-01-14 11:10:00,100.93,101.13,100.93,101.11,81629.0,93.9464,94.1326,93.9464,94.114,81629.0
2021-01-14 11:15:00,101.11,101.15,101.06,101.14,58796.0,94.114,94.1512,94.0674,94.1419,58796.0
2021-01-14 11:20:00,101.14,101.17,101.01,101.09,204601.0,94.1419,94.1698,94.0209,94.0954,204601.0
2021-01-14 11:25:00,101.09,101.19,101.08,101.18,32054.0,94.0954,94.1884,94.0861,94.1791,32054.0
2021-01-14 11:30:00,101.2,101.36,101.2,101.36,52081.0,94.1977,94.3467,94.1977,94.3467,52081.0
2021-01-14 11:35:00,101.38,101.41,101.29,101.37,317902.0,94.3653,94.3932,94.2815,94.356,317902.0
2021-01-14 11:40:00,101.39,101.55,101.39,101.54,133846.0,94.3746,94.5235,94.3746,94.5142,133846.0
2021-01-14 11:45:00,101.52,101.54,101.44,101.5,65638.0,94.4956,94.5142,94.4211,94.477,65638.0
2021-01-14 11:50:00,101.5,101.6,101.49,101.58,38104.0,94.477,94.5701,94.4677,94.5515,38104.0
2021-01-14 11:55:00,101.57,101.6,101.54,101.6,33685.0,94.5421,94.5701,94.5142,94.5701,33685.0
2021-01-14 12:00:00,101.61,101.63,101.48,101.49,37340.0,94.5794,94.598,94.4584,94.4677,37340.0
2021-01-14 12:05:00,101.5,101.57,101.45,101.53,27552.0,94.477,94.5421,94.4305,94.5049,27552.0
2021-01-14 12:10:00,101.5,101.59,101.44,101.55,61597.0,94.477,94.5608,94.4211,94.5235,61597.0
2021-01-14 12:15:00,101.57,101.57,101.47,101.48,213713.0,94.5421,94.5421,94.4491,94.4584,213713.0
2021-01-14 12:20:00,101.49,101.54,101.45,101.49,46158.0,94.4677,94.5142,94.4305,94.4677,46158.0
2021-01-14 12:25:00,101.49,101.55,101.46,101.46,565446.0,94.4677,94.5235,94.4398,94.4398,565446.0
2021-01-14 12:30:00,101.45,101.54,101.45,101.46,507528.0,94.4305,94.5142,94.4305,94.4398,507528.0
2021-01-14 12:35:00,101.46,101.5,101.4,101.43,49478.0,94.4398,94.477,94.3839,94.4118,49478.0
2021-01-14 12:40:00,101.42,101.44,101.32,101.33,96205.0,94.4025,94.4211,94.3094,94.3188,96205.0
2021-01-14 12:45:00,101.33,101.33,101.18,101.25,41095.0,94.3188,94.3188,94.1791,94.2443,41095.0
2021-01-14 12:50:00,101.24,101.32,101.24,101.28,47873.0,94.235,94.3094,94.235,94.2722,47873.0
2021-01-14 12:55:00,101.3,101.3,101.16,101.17,828910.0,94.2908,94.2908,94.1605,94.1698,828910.0
2021-01-14 13:00:00,101.15,101.25,101.13,101.23,47859.0,94.1512,94.2443,94.1326,94.2257,47859.0
2021-01-14 13:05:00,101.25,101.32,101.21,101.29,57734.0,94.2443,94.3094,94.2071,94.2815,57734.0
2021-01-14 13:10:00,101.3,101.39,101.28,101.36,27774.0,94.2908,94.3746,94.2722,94.3467,27774.0
2021-01-14 13:15:00,101.36,101.37,101.3,101.32,59037.0,94.3467,94.356,94.2908,94.3094,59037.0
2021-01-14 13:20:00,101.33,101.48,101.27,101.4,396985.0,94.3188,94.4584,94.2629,94.3839,396985.0
2021-01-14 13:25:00,101.4,101.4,101.29,101.32,47063.0,94.3839,94.3839,94.2815,94.3094,47063.0
2021-01-14 13:30:00,101.32,101.41,101.28,101.4,42604.0,94.3094,94.3932,94.2722,94.3839,42604.0
2021-01-14 13:35:00,101.4,101.45,101.37,101.45,55736.0,94.3839,94.4305,94.356,94.4305,55736.0
2021-01-14 13:40:00,101.45,101.47,101.39,101.43,51163.0,94.4305,94.4491,94.3746,94.4118,51163.0
2021-01-14 13:45:00,101.44,101.46,101.38,101.44,63603.0,94.4211,94.4398,94.3653,94.4211,63603.0
2021-01-14 13:50:00,101.45,101.49,101.38,101.45,57981.0,94.4305,94.4677,94.3653,94.4305,57981.0
2021-01-14 13:55:00,101.46,101.5,101.44,101.45,49904.0,94.4398,94.477,94.4211,94.4305,49904.0
2021-01-14 14:00:00,101.45,101.53,101.42,101.46,86354.0,94.4305,94.5049,94.4025,94.4398,86354.0
2021-01-14 14:05:00,101.46,101.49,101.44,101.44,55830.0,94.4398,94.4677,94.4211,94.4211,55830.0
2021-01-14 14:10:00,101.44,101.51,101.4,101.48,610231.0,94.4211,94.4863,94.3839,94.4584,610231.0
2021-01-14 14:15:00,101.48,101.67,101.47,101.59,71795.0,94.4584,94.6352,94.4491,94.5608,71795.0
2021-01-14 14:20:00,101.59,101.6,101.53,101.53,68443.0,94.5608,94.5701,94.5049,94.5049,68443.0
2021-01-14 14:25:00,101.53,101.54,101.46,101.5,40401.0,94.5049,94.5142,94.4398,94.477,40401.0
2021-01-14 14:30:00,101.5,101.65,101.49,101.64,157220.0,94.477,94.6166,94.4677,94.6073,157220.0
2021-01-14 14:35:00,101.63,101.66,101.56,101.62,150041.0,94.598,94.6259,94.5328,94.5887,150041.0
2021-01-14 14:40:00,101.61,101.64,101.52,101.54,150532.0,94.5794,94.6073,94.4956,94.5142,150532.0
2021-01-14 14:45:00,101.54,101.54,101.43,101.44,57169.0,94.5142,94.5142,94.4118,94.4211,57169.0
2021-01-14 14:50:00,101.44,101.48,101.38,101.44,160736.0,94.4211,94.4584,94.3653,94.4211,160736.0
2021-01-14 14:55:00,101.43,101.52,101.41,101.51,159134.0,94.4118,94.4956,94.3932,94.4863,159134.0
2021-01-14 15:00:00,101.5,101.6,101.5,101.56,145401.0,94.477,94.5701,94.477,94.5328,145401.0
2021-01-14 15:05:00,101.57,101.68,101.54,101.61,124290.0,94.5421,94.6445,94.5142,94.5794,124290.0
2021-01-14 15:10:00,101.6,101.64,101.49,101.53,105419.0,94.5701,94.6073,94.4677,94.5049,105419.0
2021-01-14 15:15:00,101.55,101.58,101.26,101.27,34926.0,94.5235,94.5515,94.2536,94.2629,34926.0
2021-01-14 15:20:00,101.28,101.44,101.26,101.35,54962.0,94.2722,94.4211,94.2536,94.3374,54962.0
2021-01-14 15:25:00,101.34,101.45,101.27,101.45,99971.0,94.3281,94.4305,94.2629,94.4305,99971.0
2021-01-14 15:30:00,101.44,101.62,101.41,101.55,48691.0,94.4211,94.5887,94.3932,94.5235,48691.0
2021-01-14 15:35:00,101.57,101.62,101.52,101.6,37203.0,94.5421,94.5887,94.4956,94.5701,37203.0
2021-01-14 15:40:00,101.6,101.61,101.49,101.54,80440.0,94.5701,94.5794,94.4677,94.5142,80440.0
2021-01-14 15:45:00,101.53,101.57,101.38,101.41,120509.0,94.5049,94.5421,94.3653,94.3932,120509.0
2021-01-14 15:50:00,101.41,101.41,101.13,101.17,85693.0,94.3932,94.3932,94.1326,94.1698,85693.0
2021-01-14 15:55:00,101.17,101.38,101.1,101.33,159580.0,94.1698,94.3653,94.1047,94.3188,159580.0
2021-01-15 09:30:00,100.09,100.27,99.93,99.96,199097.0,93.1646,93.3321,93.0156,93.0435,199097.0
2021-01-15 09:35:00,100.0,100.0,99.66,99.67,62199.0,93.0808,93.0808,92.7643,92.7736,62199.0
2021-01-15 09:40:00,99.6,100.17,99.49,100.12,180284.0,92.7085,93.239,92.6061,93.1925,180284.0
2021-01-15 09:45:00,100.12,100.24,100.05,100.22,194424.0,93.1925,93.3042,93.1273,93.2856,194424.0
2021-01-15 09:50:00,100.22,100.24,99.9,99.94,56005.0,93.2856,93.3042,92.9877,93.0249,56005.0
2021-01-15 09:55:00,99.91,99.91,99.61,99.76,69984.0,92.997,92.997,92.7178,92.8574,69984.0
2021-01-15 10:00:00,99.72,99.74,99.49,99.57,36874.0,92.8202,92.8388,92.6061,92.6805,36874.0
2021-01-15 10:05:00,99.58,99.58,99.2,99.23,75813.0,92.6898,92.6898,92.3361,92.3641,75813.0
2021-01-15 10:10:00,99.2,99.5,99.19,99.4,64352.0,92.3361,92.6154,92.3268,92.5223,64352.0
2021-01-15 10:15:00,99.35,99.4,99.07,99.13,62224.0,92.4758,92.5223,92.2151,92.271,62224.0
2021-01-15 10:20:00,99.11,99.16,98.67,98.68,44813.0,92.2524,92.2989,91.8428,91.8521,44813.0
2021-01-15 10:25:00,98.64,99.02,98.57,98.99,47301.0,91.8149,92.1686,91.7497,92.1407,47301.0
2021-01-15 10:30:00,99.01,99.31,98.91,99.3,27310.0,92.1593,92.4385,92.0662,92.4292,27310.0
2021-01-15 10:35:00,99.31,99.44,99.25,99.4,32551.0,92.4385,92.5595,92.3827,92.5223,32551.0
2021-01-15 10:40:00,99.38,99.48,99.34,99.48,29817.0,92.5037,92.5968,92.4664,92.5968,29817.0
2021-01-15 10:45:00,99.48,99.51,99.22,99.3,46158.0,92.5968,92.6247,92.3547,92.4292,46158.0
2021-01-15 10:50:00,99.29,99.5,99.28,99.4,10933.0,92.4199,92.6154,92.4106,92.5223,10933.0
2021-01-15 10:55:00,99.42,99.44,99.25,99.43,20174.0,92.5409,92.5595,92.3827,92.5502,20174.0
2021-01-15 11:00:00,99.45,99.45,99.13,99.19,17974.0,92.5688,92.5688,92.271,92.3268,17974.0
2021-01-15 11:05:00,99.15,99.23,99.05,99.07,53740.0,92.2896,92.3641,92.1965,92.2151,53740.0
2021-01-15 11:10:00,99.09,99.2,98.91,99.07,56350.0,92.2337,92.3361,92.0662,92.2151,56350.0
2021-01-15 11:15:00,99.04,99.11,98.8,99.11,55451.0,92.1872,92.2524,91.9638,92.2524,55451.0
2021-01-15 11:20:00,99.09,99.13,99.02,99.06,38609.0,92.2337,92.271,92.1686,92.2058,38609.0
2021-01-15 11:25:00,99.08,99.38,99.05,99.35,25827.0,92.2244,92.5037,92.1965,92.4758,25827.0
2021-01-15 11:30:00,99.37,99.46,99.35,99.4,33347.0,92.4944,92.5781,92.4758,92.5223,33347.0
2021-01-15 11:35:00,99.41,99.51,99.39,99.51,30211.0,92.5316,92.6247,92.513,92.6247,30211.0
2021-01-15 11:40:00,99.5,99.64,99.5,99.54,30916.0,92.6154,92.7457,92.6154,92.6526,30916.0
2021-01-15 11:45:00,99.52,99.53,99.3,99.3,10345.0,92.634,92.6433,92.4292,92.4292,10345.0
2021-01-15 11:50:00,99.31,99.31,99.13,99.24,9603.0,92.4385,92.4385,92.271,92.3734,9603.0
2021-01-15 11:55:00,99.25,99.34,99.18,99.28,14881.0,92.3827,92.4664,92.3175,92.4106,14881.0
2021-01-15 12:00:00,99.28,99.44,99.22,99.43,22138.0,92.4106,92.5595,92.3547,92.5502,22138.0
2021-01-15 12:05:00,99.44,99.5,99.31,99.38,166635.0,92.5595,92.6154,92.4385,92.5037,166635.0
2021-01-15 12:10:00,99.36,99.36,99.23,99.35,237378.0,92.4851,92.4851,92.3641,92.4758,237378.0
2021-01-15 12:15:00,99.34,99.53,99.33,99.5,38599.0,92.4664,92.6433,92.4571,92.6154,38599.0
2021-01-15 12:20:00,99.5,99.5,99.38,99.41,13577.0,92.6154,92.6154,92.5037,92.5316,13577.0
2021-01-15 12:25:00,99.43,99.46,99.37,99.37,28249.0,92.5502,92.5781,92.4944,92.4944,28249.0
2021-01-15 12:30:00,99.37,99.53,99.36,99.45,55503.0,92.4944,92.6433,92.4851,92.5688,55503.0
2021-01-15 12:35:00,99.45,99.71,99.44,99.71,589592.0,92.5688,92.8108,92.5595,92.8108,589592.0
2021-01-15 12:40:00,99.69,99.81,99.67,99.71,189820.0,92.7922,92.9039,92.7736,92.8108,189820.0
2021-01-15 12:45:00,99.7,99.73,99.61,99.68,39583.0,92.8015,92.8295,92.7178,92.7829,39583.0
2021-01-15 12:50:00,99.68,99.85,99.61,99.78,42498.0,92.7829,92.9412,92.7178,92.876,42498.0
2021-01-15 12:55:00,99.81,99.94,99.74,99.93,6861.0,92.9039,93.0249,92.8388,93.0156,6861.0
2021-01-15 13:00:00,99.9,99.9,99.71,99.72,14287.0,92.9877,92.9877,92.8108,92.8202,14287.0
2021-01-15 13:05:00,99.7,99.79,99.69,99.78,33489.0,92.8015,92.8853,92.7922,92.876,33489.0
2021-01-15 13:10:00,99.79,99.82,99.74,99.78,12940.0,92.8853,92.9132,92.8388,92.876,12940.0
2021-01-15 13:15:00,99.81,99.98,99.79,99.91,29553.0,92.9039,93.0622,92.8853,92.997,29553.0
2021-01-15 13:20:00,99.91,99.96,99.89,99.95,15819.0,92.997,93.0435,92.9784,93.0342,15819.0
2021-01-15 13:25:00,99.99,100.01,99.94,99.97,20153.0,93.0715,93.0901,93.0249,93.0529,20153.0
2021-01-15 13:30:00,99.99,100.05,99.97,99.98,15539.0,93.0715,93.1273,93.0529,93.0622,15539.0
2021-01-15 13:35:00,99.98,100.08,99.88,100.03,32402.0,93.0622,93.1552,92.9691,93.1087,32402.0
2021-01-15 13:40:00,100.03,100.13,100.02,100.06,22748.0,93.1087,93.2018,93.0994,93.1366,22748.0
2021-01-15 13:45:00,100.03,100.06,99.97,99.97,364205.0,93.1087,93.1366,93.0529,93.0529,364205.0
2021-01-15 13:50:00,99.93,100.02,99.85,99.85,17057.0,93.0156,93.0994,92.9412,92.9412,17057.0
2021-01-15 13:55:00,99.84,100.05,99.83,100.05,35463.0,92.9319,93.1273,92.9225,93.1273,35463.0
2021-01-15 14:00:00,100.02,100.05,99.95,100.0,70915.0,93.0994,93.1273,93.0342,93.0808,70915.0
2021-01-15 14:05:00,100.01,100.03,99.93,99.93,22417.0,93.0901,93.1087,93.0156,93.0156,22417.0
2021-01-15 14:10:00,99.91,99.95,99.85,99.88,22942.0,92.997,93.0342,92.9412,92.9691,22942.0
2021-01-15 14:15:00,99.89,99.94,99.83,99.84,20803.0,92.9784,93.0249,92.9225,92.9319,20803.0
2021-01-15 14:20:00,99.82,99.91,99.79,99.9,43291.0,92.9132,92.997,92.8853,92.9877,43291.0
2021-01-15 14:25:00,99.88,100.0,99.85,100.0,109529.0,92.9691,93.0808,92.9412,93.0808,109529.0
2021-01-15 14:30:00,100.03,100.12,100.01,100.1,39285.0,93.1087,93.1925,93.0901,93.1739,39285.0
2021-01-15 14:35:00,100.11,100.14,100.02,100.05,34570.0,93.1832,93.2111,93.0994,93.1273,34570.0
2021-01-15 14:40:00,100.01,100.17,99.92,100.11,82298.0,93.0901,93.239,93.0063,93.1832,82298.0
2021-01-15 14:45:00,100.11,100.14,100.09,100.11,14930.0,93.1832,93.2111,93.1646,93.1832,14930.0
2021-01-15 14:50:00,100.11,100.11,99.99,100.03,14857.0,93.1832,93.1832,93.0715,93.1087,14857.0
2021-01-15 14:55:00,100.03,100.05,99.88,99.99,127732.0,93.1087,93.1273,92.9691,93.0715,127732.0
2021-01-15 15:00:00,100.0,100.14,99.99,100.04,37014.0,93.0808,93.2111,93.0715,93.118,37014.0
2021-01-15 15:05:00,100.03,100.03,99.83,99.88,33107.0,93.1087,93.1087,92.9225,92.9691,33107.0
2021-01-15 15:10:00,99.88,100.09,99.87,100.0,85836.0,92.9691,93.1646,92.9598,93.0808,85836.0
2021-01-15 15:15:00,100.02,100.08,100.01,100.05,19746.0,93.0994,93.1552,93.0901,93.1273,19746.0
2021-01-15 15:20:00,100.03,100.03,99.88,99.92,24659.0,93.1087,93.1087,92.9691,93.0063,24659.0
2021-01-15 15:25:00,99.94,99.95,99.85,99.86,40005.0,93.0249,93.0342,92.9412,92.9505,40005.0
2021-01-15 15:30:00,99.87,99.87,99.65,99.7,24102.0,92.9598,92.9598,92.755,92.8015,24102.0
2021-01-15 15:35:00,99.71,99.75,99.64,99.66,41405.0,92.8108,92.8481,92.7457,92.7643,41405.0
2021-01-15 15:40:00,99.67,99.78,99.51,99.52,79665.0,92.7736,92.876,92.6247,92.634,79665.0
2021-01-15 15:45:00,99.5,99.62,99.45,99.52,52872.0,92.6154,92.7271,92.5688,92.634,52872.0
2021-01-15 15:50:00,99.53,99.55,99.43,99.49,47313.0,92.6433,92.6619,92.5502,92.6061,47313.0
2021-01-15 15:55:00,99.48,99.66,99.43,99.56,203549.0,92.5968,92.7643,92.5502,92.6712,203549.0
2021-01-19 09:30:00,100.68,100.82,100.38,100.56,220562.0,93.7137,93.844,93.4345,93.602,220562.0
2021-01-19 09:35:00,100.55,100.72,100.35,100.57,121831.0,93.5927,93.751,93.4066,93.6113,121831.0
2021-01-19 09:40:00,100.54,100.77,100.44,100.77,52067.0,93.5834,93.7975,93.4903,93.7975,52067.0
2021-01-19 09:45:00,100.77,100.85,100.46,100.51,34754.0,93.7975,93.872,93.509,93.5555,34754.0
2021-01-19 09:50:00,100.56,100.63,100.4,100.45,39189.0,93.602,93.6672,93.4531,93.4996,39189.0
2021-01-19 09:55:00,100.41,100.47,100.22,100.23,44431.0,93.4624,93.5183,93.2856,93.2949,44431.0
2021-01-19 10:00:00,100.23,100.3,100.04,100.2,77538.0,93.2949,93.36,93.118,93.2669,77538.0
2021-01-19 10:05:00,100.19,100.29,99.98,100.02,54616.0,93.2576,93.3507,93.0622,93.0994,54616.0
2021-01-19 10:10:00,100.0,100.01,99.85,99.99,71982.0,93.0808,93.0901,92.9412,93.0715,71982.0
2021-01-19 10:15:00,99.95,99.99,99.79,99.85,22921.0,93.0342,93.0715,92.8853,92.9412,22921.0
2021-01-19 10:20:00,99.82,99.99,99.76,99.92,28953.0,92.9132,93.0715,92.8574,93.0063,28953.0
2021-01-19 10:25:00,99.91,100.01,99.89,100.01,28576.0,92.997,93.0901,92.9784,93.0901,28576.0
2021-01-19 10:30:00,100.02,100.24,99.98,100.23,88681.0,93.0994,93.3042,93.0622,93.2949,88681.0
2021-01-19 10:35:00,100.25,100.34,100.22,100.3,18209.0,93.3135,93.3973,93.2856,93.36,18209.0
2021-01-19 10:40:00,100.3,100.39,100.24,100.37,14752.0,93.36,93.4438,93.3042,93.4252,14752.0
2021-01-19 10:45:00,100.4,100.51,100.39,100.5,24118.0,93.4531,93.5555,93.4438,93.5462,24118.0
2021-01-19 10:50:00,100.49,100.6,100.46,100.55,48504.0,93.5369,93.6393,93.509,93.5927,48504.0
2021-01-19 10:55:00,100.58,100.63,100.44,100.44,17342.0,93.6206,93.6672,93.4903,93.4903,17342.0
2021-01-19 11:00:00,100.44,100.58,100.44,100.51,16362.0,93.4903,93.6206,93.4903,93.5555,16362.0
2021-01-19 11:05:00,100.51,100.53,100.17,100.27,27396.0,93.5555,93.5741,93.239,93.3321,27396.0
2021-01-19 11:10:00,100.28,100.39,100.26,100.38,16886.0,93.3414,93.4438,93.3228,93.4345,16886.0
2021-01-19 11:15:00,100.36,100.39,100.16,100.28,17537.0,93.4159,93.4438,93.2297,93.3414,17537.0
2021-01-19 11:20:00,100.3,100.33,100.2,100.24,25372.0,93.36,93.3879,93.2669,93.3042,25372.0
2021-01-19 11:25:00,100.26,100.42,100.25,100.37,168666.0,93.3228,93.4717,93.3135,93.4252,168666.0
2021-01-19 11:30:00,100.37,100.4,100.01,100.09,45076.0,93.4252,93.4531,93.0901,93.1646,45076.0
2021-01-19 11:35:00,100.09,100.2,100.05,100.19,33738.0,93.1646,93.2669,93.1273,93.2576,33738.0
2021-01-19 11:40:00,100.22,100.27,100.13,100.25,13661.0,93.2856,93.3321,93.2018,93.3135,13661.0
2021-01-19 11:45:00,100.27,100.31,100.24,100.27,30047.0,93.3321,93.3693,93.3042,93.3321,30047.0
2021-01-19 11:50:00,100.28,100.33,100.27,100.27,19634.0,93.3414,93.3879,93.3321,93.3321,19634.0
2021-01-19 11:55:00,100.28,100.31,100.09,100.1,37142.0,93.3414,93.3693,93.1646,93.1739,37142.0
2021-01-19 12:00:00,100.09,100.18,100.06,100.16,17177.0,93.1646,93.2483,93.1366,93.2297,17177.0
2021-01-19 12:05:00,100.16,100.19,100.12,100.13,11497.0,93.2297,93.2576,93.1925,93.2018,11497.0
2021-01-19 12:10:00,100.12,100.2,100.1,100.16,27106.0,93.1925,93.2669,93.1739,93.2297,27106.0
2021-01-19 12:15:00,100.16,100.17,100.06,100.13,25718.0,93.2297,93.239,93.1366,93.2018,25718.0
2021-01-19 12:20:00,100.14,100.22,100.1,100.22,23737.0,93.2111,93.2856,93.1739,93.2856,23737.0
2021-01-19 12:25:00,100.21,100.25,100.16,100.25,11581.0,93.2762,93.3135,93.2297,93.3135,11581.0
2021-01-19 12:30:00,100.25,100.32,100.22,100.32,8273.0,93.3135,93.3786,93.2856,93.3786,8273.0
2021-01-19 12:35:00,100.32,100.32,100.21,100.26,25824.0,93.3786,93.3786,93.2762,93.3228,25824.0
2021-01-19 12:40:00,100.24,100.46,100.23,100.46,44929.0,93.3042,93.509,93.2949,93.509,44929.0
2021-01-19 12:45:00,100.46,100.49,100.43,100.46,29758.0,93.509,93.5369,93.481,93.509,29758.0
2021-01-19 12:50:00,100.45,100.5,100.44,100.49,12680.0,93.4996,93.5462,93.4903,93.5369,12680.0
2021-01-19 12:55:00,100.49,100.57,100.45,100.56,13643.0,93.5369,93.6113,93.4996,93.602,13643.0
2021-01-19 13:00:00,100.57,100.58,100.51,100.55,16208.0,93.6113,93.6206,93.5555,93.5927,16208.0
2021-01-19 13:05:00,100.54,100.57,100.5,100.56,14562.0,93.5834,93.6113,93.5462,93.602,14562.0
2021-01-19 13:10:00,100.55,100.63,100.54,100.59,39615.0,93.5927,93.6672,93.5834,93.63,39615.0
2021-01-19 13:15:00,100.57,100.59,100.44,100.44,12993.0,93.6113,93.63,93.4903,93.4903,12993.0
2021-01-19 13:20:00,100.44,100.52,100.43,100.5,32446.0,93.4903,93.5648,93.481,93.5462,32446.0
2021-01-19 13:25:00,100.51,100.57,100.47,100.51,17085.0,93.5555,93.6113,93.5183,93.5555,17085.0
2021-01-19 13:30:00,100.51,100.54,100.49,100.52,34470.0,93.5555,93.5834,93.5369,93.5648,34470.0
2021-01-19 13:35:00,100.53,100.63,100.51,100.6,29362.0,93.5741,93.6672,93.5555,93.6393,29362.0
2021-01-19 13:40:00,100.59,100.59,100.43,100.49,16343.0,93.63,93.63,93.481,93.5369,16343.0
2021-01-19 13:45:00,100.51,100.55,100.47,100.54,24869.0,93.5555,93.5927,93.5183,93.5834,24869.0
2021-01-19 13:50:00,100.55,100.58,100.52,100.56,100870.0,93.5927,93.6206,93.5648,93.602,100870.0
2021-01-19 13:55:00,100.56,100.58,100.49,100.49,58873.0,93.602,93.6206,93.5369,93.5369,58873.0
2021-01-19 14:00:00,100.5,100.5,100.26,100.34,946337.0,93.5462,93.5462,93.3228,93.3973,946337.0
2021-01-19 14:05:00,100.34,100.4,100.25,100.38,181065.0,93.3973,93.4531,93.3135,93.4345,181065.0
2021-01-19 14:10:00,100.39,100.48,100.37,100.47,39841.0,93.4438,93.5276,93.4252,93.5183,39841.0
2021-01-19 14:15:00,100.48,100.54,100.44,100.54,35373.0,93.5276,93.5834,93.4903,93.5834,35373.0
2021-01-19 14:20:00,100.54,100.56,100.47,100.5,45091.0,93.5834,93.602,93.5183,93.5462,45091.0
2021-01-19 14:25:00,100.51,100.51,100.36,100.42,34586.0,93.5555,93.5555,93.4159,93.4717,34586.0
2021-01-19 14:30:00,100.4,100.44,100.31,100.32,72807.0,93.4531,93.4903,93.3693,93.3786,72807.0
2021-01-19 14:35:00,100.32,100.41,100.32,100.37,48171.0,93.3786,93.4624,93.3786,93.4252,48171.0
2021-01-19 14:40:00,100.38,100.42,100.27,100.29,60840.0,93.4345,93.4717,93.3321,93.3507,60840.0
2021-01-19 14:45:00,100.29,100.3,100.21,100.28,86197.0,93.3507,93.36,93.2762,93.3414,86197.0
2021-01-19 14:50:00,100.29,100.35,100.22,100.29,96443.0,93.3507,93.4066,93.2856,93.3507,96443.0
2021-01-19 14:55:00,100.3,100.31,100.2,100.3,55548.0,93.36,93.3693,93.2669,93.36,55548.0
2021-01-19 15:00:00,100.28,100.35,100.2,100.35,99338.0,93.3414,93.4066,93.2669,93.4066,99338.0
2021-01-19 15:05:00,100.34,100.39,100.25,100.26,75465.0,93.3973,93.4438,93.3135,93.3228,75465.0
2021-01-19 15:10:00,100.27,100.32,100.26,100.31,71870.0,93.3321,93.3786,93.3228,93.3693,71870.0
2021-01-19 15:15:00,100.3,100.46,100.29,100.44,52981.0,93.36,93.509,93.3507,93.4903,52981.0
2021-01-19 15:20:00,100.45,100.5,100.44,100.49,36960.0,93.4996,93.5462,93.4903,93.5369,36960.0
2021-01-19 15:25:00,100.51,100.58,100.49,100.57,67630.0,93.5555,93.6206,93.5369,93.6113,67630.0
2021-01-19 15:30:00,100.57,100.6,100.51,100.58,67701.0,93.6113,93.6393,93.5555,93.6206,67701.0
2021-01-19 15:35:00,100.58,100.58,100.42,100.49,118835.0,93.6206,93.6206,93.4717,93.5369,118835.0
2021-01-19 15:40:00,100.48,100.56,100.45,100.53,39317.0,93.5276,93.602,93.4996,93.5741,39317.0
2021-01-19 15:45:00,100.54,100.58,100.5,100.55,60614.0,93.5834,93.6206,93.5462,93.5927,60614.0
2021-01-19 15:50:00,100.57,100.61,100.47,100.53,99702.0,93.6113,93.6486,93.5183,93.5741,99702.0
2021-01-19 15:55:00,100.54,100.55,100.42,100.55,100114.0,93.5834,93.5927,93.4717,93.5927,100114.0
2021-01-20 09:30:00,100.96,101.18,100.78,101.16,165776.0,93.9744,94.1791,93.8068,94.1605,165776.0
2021-01-20 09:35:00,101.14,101.29,100.96,101.02,60308.0,94.1419,94.2815,93.9744,94.0302,60308.0
2021-01-20 09:40:00,101.02,101.09,100.88,101.02,76851.0,94.0302,94.0954,93.8999,94.0302,76851.0
2021-01-20 09:45:00,101.05,101.19,100.96,101.15,22050.0,94.0581,94.1884,93.9744,94.1512,22050.0
2021-01-20 09:50:00,101.16,101.16,100.96,101.07,10404.0,94.1605,94.1605,93.9744,94.0767,10404.0
2021-01-20 09:55:00,101.06,101.19,100.98,101.19,11912.0,94.0674,94.1884,93.993,94.1884,11912.0
2021-01-20 10:00:00,101.19,101.32,101.14,101.3,24733.0,94.1884,94.3094,94.1419,94.2908,24733.0
2021-01-20 10:05:00,101.3,101.51,101.28,101.48,15163.0,94.2908,94.4863,94.2722,94.4584,15163.0
2021-01-20 10:10:00,101.49,101.58,101.44,101.44,28851.0,94.4677,94.5515,94.4211,94.4211,28851.0
2021-01-20 10:15:00,101.39,101.62,101.32,101.56,21020.0,94.3746,94.5887,94.3094,94.5328,21020.0
2021-01-20 10:20:00,101.56,101.65,101.47,101.5,120171.0,94.5328,94.6166,94.4491,94.477,120171.0
2021-01-20 10:25:00,101.5,101.53,101.34,101.44,45437.0,94.477,94.5049,94.3281,94.4211,45437.0
2021-01-20 10:30:00,101.45,101.52,101.36,101.5,26174.0,94.4305,94.4956,94.3467,94.477,26174.0
2021-01-20 10:35:00,101.51,101.55,101.42,101.54,20785.0,94.4863,94.5235,94.4025,94.5142,20785.0
2021-01-20 10:40:00,101.54,101.56,101.43,101.48,48406.0,94.5142,94.5328,94.4118,94.4584,48406.0
2021-01-20 10:45:00,101.49,101.5,101.27,101.33,37007.0,94.4677,94.477,94.2629,94.3188,37007.0
2021-01-20 10:50:00,101.34,101.35,101.16,101.19,16429.0,94.3281,94.3374,94.1605,94.1884,16429.0
2021-01-20 10:55:00,101.15,101.22,101.11,101.17,16474.0,94.1512,94.2164,94.114,94.1698,16474.0
2021-01-20 11:00:00,101.16,101.16,100.82,100.89,13188.0,94.1605,94.1605,93.844,93.9092,13188.0
2021-01-20 11:05:00,100.82,100.84,100.6,100.61,16345.0,93.844,93.8627,93.6393,93.6486,16345.0
2021-01-20 11:10:00,100.6,100.68,100.54,100.65,12522.0,93.6393,93.7137,93.5834,93.6858,12522.0
2021-01-20 11:15:00,100.63,100.9,100.63,100.85,17750.0,93.6672,93.9185,93.6672,93.872,17750.0
2021-01-20 11:20:00,100.87,100.88,100.8,100.82,11238.0,93.8906,93.8999,93.8254,93.844,11238.0
2021-01-20 11:25:00,100.78,100.88,100.69,100.85,13179.0,93.8068,93.8999,93.723,93.872,13179.0
2021-01-20 11:30:00,100.85,100.98,100.81,100.95,47676.0,93.872,93.993,93.8347,93.965,47676.0
2021-01-20 11:35:00,100.96,100.99,100.89,100.99,12051.0,93.9744,94.0023,93.9092,94.0023,12051.0
2021-01-20 11:40:00,100.99,101.06,100.97,100.97,25653.0,94.0023,94.0674,93.9837,93.9837,25653.0
2021-01-20 11:45:00,100.96,101.02,100.93,100.95,22270.0,93.9744,94.0302,93.9464,93.965,22270.0
2021-01-20 11:50:00,100.97,101.01,100.87,100.89,16810.0,93.9837,94.0209,93.8906,93.9092,16810.0
2021-01-20 11:55:00,100.9,100.9,100.8,100.82,16455.0,93.9185,93.9185,93.8254,93.844,16455.0
2021-01-20 12:00:00,100.84,100.92,100.84,100.9,36846.0,93.8627,93.9371,93.8627,93.9185,36846.0
2021-01-20 12:05:00,100.87,100.92,100.81,100.82,17195.0,93.8906,93.9371,93.8347,93.844,17195.0
2021-01-20 12:10:00,100.82,100.82,100.64,100.64,19953.0,93.844,93.844,93.6765,93.6765,19953.0
2021-01-20 12:15:00,100.65,100.7,100.51,100.53,10313.0,93.6858,93.7323,93.5555,93.5741,10313.0
2021-01-20 12:20:00,100.54,100.56,100.44,100.53,11785.0,93.5834,93.602,93.4903,93.5741,11785.0
2021-01-20 12:25:00,100.55,100.58,100.51,100.53,23298.0,93.5927,93.6206,93.5555,93.5741,23298.0
2021-01-20 12:30:00,100.53,100.59,100.43,100.5,12579.0,93.5741,93.63,93.481,93.5462,12579.0
2021-01-20 12:35:00,100.5,100.52,100.29,100.31,51756.0,93.5462,93.5648,93.3507,93.3693,51756.0
2021-01-20 12:40:00,100.3,100.44,100.22,100.44,16883.0,93.36,93.4903,93.2856,93.4903,16883.0
2021-01-20 12:45:00,100.48,100.65,100.44,100.65,12554.0,93.5276,93.6858,93.4903,93.6858,12554.0
2021-01-20 12:50:00,100.62,100.8,100.62,100.78,42399.0,93.6579,93.8254,93.6579,93.8068,42399.0
2021-01-20 12:55:00,100.77,100.82,100.69,100.69,28867.0,93.7975,93.844,93.723,93.723,28867.0
2021-01-20 13:00:00,100.71,100.81,100.69,100.81,31738.0,93.7417,93.8347,93.723,93.8347,31738.0
2021-01-20 13:05:00,100.79,100.81,100.67,100.68,32400.0,93.8161,93.8347,93.7044,93.7137,32400.0
2021-01-20 13:10:00,100.7,100.76,100.68,100.68,34881.0,93.7323,93.7882,93.7137,93.7137,34881.0
2021-01-20 13:15:00,100.68,100.73,100.67,100.73,41876.0,93.7137,93.7603,93.7044,93.7603,41876.0
2021-01-20 13:20:00,100.74,100.76,100.51,100.55,54379.0,93.7696,93.7882,93.5555,93.5927,54379.0
2021-01-20 13:25:00,100.56,100.67,100.45,100.45,95330.0,93.602,93.7044,93.4996,93.4996,95330.0
2021-01-20 13:30:00,100.46,100.62,100.46,100.61,34295.0,93.509,93.6579,93.509,93.6486,34295.0
2021-01-20 13:35:00,100.61,100.7,100.58,100.67,33741.0,93.6486,93.7323,93.6206,93.7044,33741.0
2021-01-20 13:40:00,100.66,100.74,100.66,100.7,20444.0,93.6951,93.7696,93.6951,93.7323,20444.0
2021-01-20 13:45:00,100.69,100.73,100.52,100.55,17042.0,93.723,93.7603,93.5648,93.5927,17042.0
2021-01-20 13:50:00,100.56,100.65,100.56,100.62,30436.0,93.602,93.6858,93.602,93.6579,30436.0
2021-01-20 13:55:00,100.63,100.68,100.59,100.63,20787.0,93.6672,93.7137,93.63,93.6672,20787.0
2021-01-20 14:00:00,100.63,100.72,100.62,100.67,48346.0,93.6672,93.751,93.6579,93.7044,48346.0
2021-01-20 14:05:00,100.68,100.77,100.67,100.74,10467.0,93.7137,93.7975,93.7044,93.7696,10467.0
2021-01-20 14:10:00,100.73,100.75,100.53,100.59,33054.0,93.7603,93.7789,93.5741,93.63,33054.0
2021-01-20 14:15:00,100.6,100.67,100.57,100.57,30303.0,93.6393,93.7044,93.6113,93.6113,30303.0
2021-01-20 14:20:00,100.58,100.63,100.47,100.56,49420.0,93.6206,93.6672,93.5183,93.602,49420.0
2021-01-20 14:25:00,100.53,100.61,100.49,100.6,58660.0,93.5741,93.6486,93.5369,93.6393,58660.0
2021-01-20 14:30:00,100.6,100.65,100.55,100.64,44709.0,93.6393,93.6858,93.5927,93.6765,44709.0
2021-01-20 14:35:00,100.64,100.7,100.64,100.69,53591.0,93.6765,93.7323,93.6765,93.723,53591.0
2021-01-20 14:40:00,100.7,100.77,100.63,100.77,37022.0,93.7323,93.7975,93.6672,93.7975,37022.0
2021-01-20 14:45:00,100.77,100.84,100.75,100.8,61588.0,93.7975,93.8627,93.7789,93.8254,61588.0
2021-01-20 14:50:00,100.83,100.85,100.76,100.81,24503.0,93.8534,93.872,93.7882,93.8347,24503.0
2021-01-20 14:55:00,100.81,100.9,100.81,100.85,29136.0,93.8347,93.9185,93.8347,93.872,29136.0
2021-01-20 15:00:00,100.86,100.91,100.85,100.91,51986.0,93.8813,93.9278,93.872,93.9278,51986.0
2021-01-20 15:05:00,100.89,100.95,100.88,100.9,24790.0,93.9092,93.965,93.8999,93.9185,24790.0
2021-01-20 15:10:00,100.9,100.91,100.72,100.73,39416.0,93.9185,93.9278,93.751,93.7603,39416.0
2021-01-20 15:15:00,100.73,100.85,100.72,100.85,37871.0,93.7603,93.872,93.751,93.872,37871.0
2021-01-20 15:20:00,100.85,100.91,100.82,100.82,124991.0,93.872,93.9278,93.844,93.844,124991.0
2021-01-20 15:25:00,100.83,100.91,100.81,100.85,52150.0,93.8534,93.9278,93.8347,93.872,52150.0
2021-01-20 15:30:00,100.85,100.88,100.82,100.83,26159.0,93.872,93.8999,93.844,93.8534,26159.0
2021-01-20 15:35:00,100.83,100.87,100.76,100.86,43386.0,93.8534,93.8906,93.7882,93.8813,43386.0
2021-01-20 15:40:00,100.85,100.97,100.83,100.94,149037.0,93.872,93.9837,93.8534,93.9557,149037.0
2021-01-20 15:45:00,100.93,101.04,100.92,100.95,90961.0,93.9464,94.0488,93.9371,93.965,90961.0
2021-01-20 15:50:00,100.85,101.06,100.85,101.02,158541.0,93.872,94.0674,93.872,94.0302,158541.0
2021-01-20 15:55:00,101.02,101.13,101.0,101.03,364286.0,94.0302,94.1326,94.0116,94.0395,364286.0
2021-01-21 09:30:00,101.34,101.54,100.98,101.13,596578.0,94.3281,94.5142,93.993,94.1326,596578.0
2021-01-21 09:35:00,101.15,101.17,100.52,100.52,57378.0,94.1512,94.1698,93.5648,93.5648,57378.0
2021-01-21 09:40:00,100.5,100.83,100.5,100.75,48957.0,93.5462,93.8534,93.5462,93.7789,48957.0
2021-01-21 09:45:00,100.72,100.91,100.68,100.74,141498.0,93.751,93.9278,93.7137,93.7696,141498.0
2021-01-21 09:50:00,100.74,100.81,100.68,100.74,31722.0,93.7696,93.8347,93.7137,93.7696,31722.0
2021-01-21 09:55:00,100.74,100.74,100.45,100.5,23206.0,93.7696,93.7696,93.4996,93.5462,23206.0
2021-01-21 10:00:00,100.46,100.59,100.11,100.37,154217.0,93.509,93.63,93.1832,93.4252,154217.0
2021-01-21 10:05:00,100.34,100.35,100.17,100.33,42336.0,93.3973,93.4066,93.239,93.3879,42336.0
2021-01-21 10:10:00,100.32,100.55,100.28,100.55,36156.0,93.3786,93.5927,93.3414,93.5927,36156.0
2021-01-21 10:15:00,100.55,100.63,100.43,100.48,30512.0,93.5927,93.6672,93.481,93.5276,30512.0
2021-01-21 10:20:00,100.47,100.47,100.23,100.3,58076.0,93.5183,93.5183,93.2949,93.36,58076.0
2021-01-21 10:25:00,100.32,100.38,100.22,100.35,30750.0,93.3786,93.4345,93.2856,93.4066,30750.0
2021-01-21 10:30:00,100.36,100.43,100.22,100.22,57077.0,93.4159,93.481,93.2856,93.2856,57077.0
2021-01-21 10:35:00,100.21,100.29,100.13,100.23,68832.0,93.2762,93.3507,93.2018,93.2949,68832.0
2021-01-21 10:40:00,100.24,100.4,100.24,100.36,51848.0,93.3042,93.4531,93.3042,93.4159,51848.0
2021-01-21 10:45:00,100.37,100.41,100.23,100.37,60585.0,93.4252,93.4624,93.2949,93.4252,60585.0
2021-01-21 10:50:00,100.36,100.43,100.32,100.36,39556.0,93.4159,93.481,93.3786,93.4159,39556.0
2021-01-21 10:55:00,100.36,100.41,100.33,100.39,59375.0,93.4159,93.4624,93.3879,93.4438,59375.0
2021-01-21 11:00:00,100.41,100.47,100.36,100.38,143182.0,93.4624,93.5183,93.4159,93.4345,143182.0
2021-01-21 11:05:00,100.37,100.37,99.96,100.03,80651.0,93.4252,93.4252,93.0435,93.1087,80651.0
2021-01-21 11:10:00,100.01,100.04,99.92,100.0,21498.0,93.0901,93.118,93.0063,93.0808,21498.0
2021-01-21 11:15:00,100.03,100.08,99.94,100.06,71278.0,93.1087,93.1552,93.0249,93.1366,71278.0
2021-01-21 11:20:00,100.08,100.24,100.08,100.22,23842.0,93.1552,93.3042,93.1552,93.2856,23842.0
2021-01-21 11:25:00,100.24,100.32,100.22,100.3,31289.0,93.3042,93.3786,93.2856,93.36,31289.0
2021-01-21 11:30:00,100.29,100.32,99.95,99.95,40686.0,93.3507,93.3786,93.0342,93.0342,40686.0
2021-01-21 11:35:00,99.95,100.02,99.93,99.99,81664.0,93.0342,93.0994,93.0156,93.0715,81664.0
2021-01-21 11:40:00,99.98,100.01,99.94,99.98,27360.0,93.0622,93.0901,93.0249,93.0622,27360.0
2021-01-21 11:45:00,99.99,100.04,99.93,99.95,23240.0,93.0715,93.118,93.0156,93.0342,23240.0
2021-01-21 11:50:00,99.97,100.01,99.89,99.9,24979.0,93.0529,93.0901,92.9784,92.9877,24979.0
2021-01-21 11:55:00,99.93,100.01,99.88,99.88,28248.0,93.0156,93.0901,92.9691,92.9691,28248.0
2021-01-21 12:00:00,99.89,99.99,99.89,99.99,46460.0,92.9784,93.0715,92.9784,93.0715,46460.0
2021-01-21 12:05:00,99.99,100.0,99.9,99.91,70633.0,93.0715,93.0808,92.9877,92.997,70633.0
2021-01-21 12:10:00,99.92,99.92,99.78,99.79,44617.0,93.0063,93.0063,92.876,92.8853,44617.0
2021-01-21 12:15:00,99.79,99.83,99.69,99.69,31203.0,92.8853,92.9225,92.7922,92.7922,31203.0
2021-01-21 12:20:00,99.7,99.87,99.68,99.85,43258.0,92.8015,92.9598,92.7829,92.9412,43258.0
2021-01-21 12:25:00,99.86,99.95,99.83,99.9,35126.0,92.9505,93.0342,92.9225,92.9877,35126.0
2021-01-21 12:30:00,99.92,99.95,99.86,99.92,68685.0,93.0063,93.0342,92.9505,93.0063,68685.0
2021-01-21 12:35:00,99.93,99.98,99.77,99.81,34345.0,93.0156,93.0622,92.8667,92.9039,34345.0
2021-01-21 12:40:00,99.82,99.92,99.78,99.88,82615.0,92.9132,93.0063,92.876,92.9691,82615.0
2021-01-21 12:45:00,99.89,99.9,99.82,99.85,32519.0,92.9784,92.9877,92.9132,92.9412,32519.0
2021-01-21 12:50:00,99.84,99.85,99.75,99.78,32498.0,92.9319,92.9412,92.8481,92.876,32498.0
2021-01-21 12:55:00,99.8,99.86,99.79,99.81,24023.0,92.8946,92.9505,92.8853,92.9039,24023.0
2021-01-21 13:00:00,99.82,99.91,99.78,99.81,61652.0,92.9132,92.997,92.876,92.9039,61652.0
2021-01-21 13:05:00,99.81,99.82,99.72,99.77,27821.0,92.9039,92.9132,92.8202,92.8667,27821.0
2021-01-21 13:10:00,99.76,99.81,99.72,99.8,50755.0,92.8574,92.9039,92.8202,92.8946,50755.0
2021-01-21 13:15:00,99.8,99.84,99.78,99.83,44619.0,92.8946,92.9319,92.876,92.9225,44619.0
2021-01-21 13:20:00,99.83,100.04,99.82,100.02,59235.0,92.9225,93.118,92.9132,93.0994,59235.0
2021-01-21 13:25:00,100.03,100.04,99.9,99.91,40778.0,93.1087,93.118,92.9877,92.997,40778.0
2021-01-21 13:30:00,99.91,99.96,99.9,99.96,32816.0,92.997,93.0435,92.9877,93.0435,32816.0
2021-01-21 13:35:00,99.95,99.96,99.85,99.86,22384.0,93.0342,93.0435,92.9412,92.9505,22384.0
2021-01-21 13:40:00,99.85,99.9,99.79,99.87,37550.0,92.9412,92.9877,92.8853,92.9598,37550.0
2021-01-21 13:45:00,99.86,99.92,99.82,99.88,24819.0,92.9505,93.0063,92.9132,92.9691,24819.0
2021-01-21 13:50:00,99.88,99.96,99.88,99.94,42062.0,92.9691,93.0435,92.9691,93.0249,42062.0
2021-01-21 13:55:00,99.97,100.01,99.93,99.94,21582.0,93.0529,93.0901,93.0156,93.0249,21582.0
2021-01-21 14:00:00,99.94,99.99,99.92,99.97,50354.0,93.0249,93.0715,93.0063,93.0529,50354.0
2021-01-21 14:05:00,99.97,100.11,99.95,100.11,54166.0,93.0529,93.1832,93.0342,93.1832,54166.0
2021-01-21 14:10:00,100.1,100.22,100.1,100.21,33555.0,93.1739,93.2856,93.1739,93.2762,33555.0
2021-01-21 14:15:00,100.2,100.27,100.17,100.25,66542.0,93.2669,93.3321,93.239,93.3135,66542.0
2021-01-21 14:20:00,100.24,100.3,100.21,100.25,41770.0,93.3042,93.36,93.2762,93.3135,41770.0
2021-01-21 14:25:00,100.24,100.27,100.18,100.24,53150.0,93.3042,93.3321,93.2483,93.3042,53150.0
2021-01-21 14:30:00,100.24,100.26,100.18,100.23,51882.0,93.3042,93.3228,93.2483,93.2949,51882.0
2021-01-21 14:35:00,100.23,100.36,100.23,100.34,50194.0,93.2949,93.4159,93.2949,93.3973,50194.0
2021-01-21 14:40:00,100.35,100.37,100.27,100.28,47258.0,93.4066,93.4252,93.3321,93.3414,47258.0
2021-01-21 14:45:00,100.26,100.28,100.19,100.21,52038.0,93.3228,93.3414,93.2576,93.2762,52038.0
2021-01-21 14:50:00,100.22,100.23,100.08,100.12,53764.0,93.2856,93.2949,93.1552,93.1925,53764.0
2021-01-21 14:55:00,100.12,100.22,100.12,100.2,29024.0,93.1925,93.2856,93.1925,93.2669,29024.0
2021-01-21 15:00:00,100.19,100.24,100.13,100.24,43079.0,93.2576,93.3042,93.2018,93.3042,43079.0
2021-01-21 15:05:00,100.23,100.26,100.21,100.25,57032.0,93.2949,93.3228,93.2762,93.3135,57032.0
2021-01-21 15:10:00,100.24,100.26,100.19,100.21,48743.0,93.3042,93.3228,93.2576,93.2762,48743.0
2021-01-21 15:15:00,100.2,100.23,100.13,100.18,38409.0,93.2669,93.2949,93.2018,93.2483,38409.0
2021-01-21 15:20:00,100.18,100.25,100.18,100.18,38750.0,93.2483,93.3135,93.2483,93.2483,38750.0
2021-01-21 15:25:00,100.18,100.2,100.13,100.18,50230.0,93.2483,93.2669,93.2018,93.2483,50230.0
2021-01-21 15:30:00,100.17,100.25,100.16,100.23,63982.0,93.239,93.3135,93.2297,93.2949,63982.0
2021-01-21 15:35:00,100.23,100.26,100.15,100.15,44158.0,93.2949,93.3228,93.2204,93.2204,44158.0
2021-01-21 15:40:00,100.16,100.22,100.14,100.19,56388.0,93.2297,93.2856,93.2111,93.2576,56388.0
2021-01-21 15:45:00,100.18,100.27,100.18,100.2,87255.0,93.2483,93.3321,93.2483,93.2669,87255.0
2021-01-21 15:50:00,100.2,100.34,100.18,100.22,124733.0,93.2669,93.3973,93.2483,93.2856,124733.0
2021-01-21 15:55:00,100.22,100.22,99.87,99.88,159571.0,93.2856,93.2856,92.9598,92.9691,159571.0
2021-01-22 09:30:00,98.95,99.15,98.84,98.97,130078.0,92.1034,92.2896,92.001,92.122,130078.0
2021-01-22 09:35:00,98.98,99.0,98.77,98.8,47042.0,92.1314,92.15,91.9359,91.9638,47042.0
2021-01-22 09:40:00,98.72,98.85,98.57,98.8,70589.0,91.8893,92.0104,91.7497,91.9638,70589.0
2021-01-22 09:45:00,98.82,99.27,98.79,99.17,67590.0,91.9824,92.4013,91.9545,92.3082,67590.0
2021-01-22 09:50:00,99.18,99.3,99.18,99.22,36213.0,92.3175,92.4292,92.3175,92.3547,36213.0
2021-01-22 09:55:00,99.2,99.29,99.1,99.29,47435.0,92.3361,92.4199,92.2431,92.4199,47435.0
2021-01-22 10:00:00,99.25,99.41,99.22,99.33,10178.0,92.3827,92.5316,92.3547,92.4571,10178.0
2021-01-22 10:05:00,99.35,99.5,99.34,99.47,33128.0,92.4758,92.6154,92.4664,92.5875,33128.0
2021-01-22 10:10:00,99.45,99.46,99.23,99.28,20222.0,92.5688,92.5781,92.3641,92.4106,20222.0
2021-01-22 10:15:00,99.32,99.4,99.28,99.36,35747.0,92.4478,92.5223,92.4106,92.4851,35747.0
2021-01-22 10:20:00,99.35,99.35,99.1,99.11,21065.0,92.4758,92.4758,92.2431,92.2524,21065.0
2021-01-22 10:25:00,99.1,99.13,99.0,99.05,14123.0,92.2431,92.271,92.15,92.1965,14123.0
2021-01-22 10:30:00,99.01,99.19,99.0,99.06,50263.0,92.1593,92.3268,92.15,92.2058,50263.0
2021-01-22 10:35:00,99.08,99.11,98.93,98.96,10553.0,92.2244,92.2524,92.0848,92.1127,10553.0
2021-01-22 10:40:00,98.97,99.13,98.9,98.96,16846.0,92.122,92.271,92.0569,92.1127,16846.0
2021-01-22 10:45:00,98.96,99.15,98.94,99.12,10078.0,92.1127,92.2896,92.0941,92.2617,10078.0
2021-01-22 10:50:00,99.1,99.25,99.1,99.16,43334.0,92.2431,92.3827,92.2431,92.2989,43334.0
2021-01-22 10:55:00,99.16,99.36,99.14,99.35,28281.0,92.2989,92.4851,92.2803,92.4758,28281.0
2021-01-22 11:00:00,99.34,99.55,99.29,99.53,55224.0,92.4664,92.6619,92.4199,92.6433,55224.0
2021-01-22 11:05:00,99.54,99.63,99.45,99.5,43500.0,92.6526,92.7364,92.5688,92.6154,43500.0
2021-01-22 11:10:00,99.51,99.52,99.41,99.47,51150.0,92.6247,92.634,92.5316,92.5875,51150.0
2021-01-22 11:15:00,99.5,99.5,99.36,99.38,30723.0,92.6154,92.6154,92.4851,92.5037,30723.0
2021-01-22 11:20:00,99.38,99.4,99.28,99.36,34982.0,92.5037,92.5223,92.4106,92.4851,34982.0
2021-01-22 11:25:00,99.37,99.47,99.32,99.41,19977.0,92.4944,92.5875,92.4478,92.5316,19977.0
2021-01-22 11:30:00,99.41,99.57,99.38,99.56,30197.0,92.5316,92.6805,92.5037,92.6712,30197.0
2021-01-22 11:35:00,99.57,99.8,99.56,99.78,29602.0,92.6805,92.8946,92.6712,92.876,29602.0
2021-01-22 11:40:00,99.78,99.78,99.68,99.72,44727.0,92.876,92.876,92.7829,92.8202,44727.0
2021-01-22 11:45:00,99.73,99.74,99.67,99.73,18767.0,92.8295,92.8388,92.7736,92.8295,18767.0
2021-01-22 11:50:00,99.74,99.78,99.66,99.67,31744.0,92.8388,92.876,92.7643,92.7736,31744.0
2021-01-22 11:55:00,99.68,99.75,99.61,99.71,27599.0,92.7829,92.8481,92.7178,92.8108,27599.0
2021-01-22 12:00:00,99.72,99.86,99.69,99.69,23779.0,92.8202,92.9505,92.7922,92.7922,23779.0
2021-01-22 12:05:00,99.7,99.7,99.56,99.6,56217.0,92.8015,92.8015,92.6712,92.7085,56217.0
2021-01-22 12:10:00,99.6,99.67,99.58,99.62,19571.0,92.7085,92.7736,92.6898,92.7271,19571.0
2021-01-22 12:15:00,99.61,99.71,99.57,99.62,43193.0,92.7178,92.8108,92.6805,92.7271,43193.0
2021-01-22 12:20:00,99.6,99.66,99.59,99.62,218162.0,92.7085,92.7643,92.6991,92.7271,218162.0
2021-01-22 12:25:00,99.61,99.69,99.6,99.64,26775.0,92.7178,92.7922,92.7085,92.7457,26775.0
2021-01-22 12:30:00,99.63,99.7,99.62,99.67,16572.0,92.7364,92.8015,92.7271,92.7736,16572.0
2021-01-22 12:35:00,99.68,99.72,99.63,99.71,28324.0,92.7829,92.8202,92.7364,92.8108,28324.0
2021-01-22 12:40:00,99.7,99.84,99.7,99.79,18455.0,92.8015,92.9319,92.8015,92.8853,18455.0
2021-01-22 12:45:00,99.78,99.81,99.7,99.77,22558.0,92.876,92.9039,92.8015,92.8667,22558.0
2021-01-22 12:50:00,99.77,99.96,99.74,99.96,10281.0,92.8667,93.0435,92.8388,93.0435,10281.0
2021-01-22 12:55:00,99.95,100.03,99.89,99.91,21187.0,93.0342,93.1087,92.9784,92.997,21187.0
2021-01-22 13:00:00,99.95,99.96,99.79,99.8,23138.0,93.0342,93.0435,92.8853,92.8946,23138.0
2021-01-22 13:05:00,99.78,99.8,99.67,99.69,32411.0,92.876,92.8946,92.7736,92.7922,32411.0
2021-01-22 13:10:00,99.63,99.72,99.62,99.65,6878.0,92.7364,92.8202,92.7271,92.755,6878.0
2021-01-22 13:15:00,99.68,99.76,99.67,99.76,15689.0,92.7829,92.8574,92.7736,92.8574,15689.0
2021-01-22 13:20:00,99.74,99.87,99.73,99.85,15089.0,92.8388,92.9598,92.8295,92.9412,15089.0
2021-01-22 13:25:00,99.87,99.88,99.79,99.81,26495.0,92.9598,92.9691,92.8853,92.9039,26495.0
2021-01-22 13:30:00,99.79,99.93,99.78,99.9,24319.0,92.8853,93.0156,92.876,92.9877,24319.0
2021-01-22 13:35:00,99.9,99.96,99.89,99.95,18594.0,92.9877,93.0435,92.9784,93.0342,18594.0
2021-01-22 13:40:00,99.96,99.96,99.84,99.87,41192.0,93.0435,93.0435,92.9319,92.9598,41192.0
2021-01-22 13:45:00,99.86,99.89,99.72,99.73,37455.0,92.9505,92.9784,92.8202,92.8295,37455.0
2021-01-22 13:50:00,99.73,99.81,99.72,99.8,48416.0,92.8295,92.9039,92.8202,92.8946,48416.0
2021-01-22 13:55:00,99.8,99.82,99.66,99.66,61543.0,92.8946,92.9132,92.7643,92.7643,61543.0
2021-01-22 14:00:00,99.68,99.74,99.62,99.71,17458.0,92.7829,92.8388,92.7271,92.8108,17458.0
2021-01-22 14:05:00,99.71,99.75,99.56,99.57,32627.0,92.8108,92.8481,92.6712,92.6805,32627.0
2021-01-22 14:10:00,99.57,99.65,99.57,99.64,28684.0,92.6805,92.755,92.6805,92.7457,28684.0
2021-01-22 14:15:00,99.64,99.68,99.6,99.66,32197.0,92.7457,92.7829,92.7085,92.7643,32197.0
2021-01-22 14:20:00,99.66,99.85,99.66,99.84,39849.0,92.7643,92.9412,92.7643,92.9319,39849.0
2021-01-22 14:25:00,99.83,99.94,99.8,99.94,26625.0,92.9225,93.0249,92.8946,93.0249,26625.0
2021-01-22 14:30:00,99.91,100.04,99.9,100.03,24110.0,92.997,93.118,92.9877,93.1087,24110.0
2021-01-22 14:35:00,100.04,100.16,100.01,100.16,52782.0,93.118,93.2297,93.0901,93.2297,52782.0
2021-01-22 14:40:00,100.16,100.25,100.15,100.22,44612.0,93.2297,93.3135,93.2204,93.2856,44612.0
2021-01-22 14:45:00,100.23,100.35,100.23,100.34,59233.0,93.2949,93.4066,93.2949,93.3973,59233.0
2021-01-22 14:50:00,100.33,100.42,100.31,100.41,79732.0,93.3879,93.4717,93.3693,93.4624,79732.0
2021-01-22 14:55:00,100.4,100.5,100.38,100.49,87665.0,93.4531,93.5462,93.4345,93.5369,87665.0
2021-01-22 15:00:00,100.49,100.55,100.46,100.54,112728.0,93.5369,93.5927,93.509,93.5834,112728.0
2021-01-22 15:05:00,100.54,100.57,100.5,100.51,80929.0,93.5834,93.6113,93.5462,93.5555,80929.0
2021-01-22 15:10:00,100.5,100.53,100.44,100.45,87656.0,93.5462,93.5741,93.4903,93.4996,87656.0
2021-01-22 15:15:00,100.44,100.53,100.44,100.52,85078.0,93.4903,93.5741,93.4903,93.5648,85078.0
2021-01-22 15:20:00,100.5,100.59,100.49,100.58,136258.0,93.5462,93.63,93.5369,93.6206,136258.0
2021-01-22 15:25:00,100.57,100.74,100.56,100.73,97987.0,93.6113,93.7696,93.602,93.7603,97987.0
2021-01-22 15:30:00,100.73,100.8,100.64,100.8,134564.0,93.7603,93.8254,93.6765,93.8254,134564.0
2021-01-22 15:35:00,100.78,100.94,100.76,100.9,109472.0,93.8068,93.9557,93.7882,93.9185,109472.0
2021-01-22 15:40:00,100.89,100.95,100.87,100.95,83944.0,93.9092,93.965,93.8906,93.965,83944.0
2021-01-22 15:45:00,100.95,101.0,100.91,100.96,151548.0,93.965,94.0116,93.9278,93.9744,151548.0
2021-01-22 15:50:00,100.95,101.26,100.94,101.25,229577.0,93.965,94.2536,93.9557,94.2443,229577.0
2021-01-22 15:55:00,101.25,101.29,101.13,101.14,270759.0,94.2443,94.2815,94.1326,94.1419,270759.0
2021-01-25 09:30:00,101.22,101.32,100.67,101.01,233513.0,94.2164,94.3094,93.7044,94.0209,233513.0
2021-01-25 09:35:00,101.07,101.18,100.86,101.07,183388.0,94.0767,94.1791,93.8813,94.0767,183388.0
2021-01-25 09:40:00,101.1,101.44,101.06,101.37,64440.0,94.1047,94.4211,94.0674,94.356,64440.0
2021-01-25 09:45:00,101.37,101.41,101.1,101.23,45970.0,94.356,94.3932,94.1047,94.2257,45970.0
2021-01-25 09:50:00,101.25,101.35,100.94,100.96,65729.0,94.2443,94.3374,93.9557,93.9744,65729.0
2021-01-25 09:55:00,101.0,101.21,100.83,100.89,79165.0,94.0116,94.2071,93.8534,93.9092,79165.0
2021-01-25 10:00:00,100.88,101.57,100.8,101.57,105908.0,93.8999,94.5421,93.8254,94.5421,105908.0
2021-01-25 10:05:00,101.59,101.75,101.46,101.72,72259.0,94.5608,94.7097,94.4398,94.6818,72259.0
2021-01-25 10:10:00,101.72,101.79,101.46,101.64,70508.0,94.6818,94.7469,94.4398,94.6073,70508.0
2021-01-25 10:15:00,101.66,102.13,101.66,102.12,117512.0,94.6259,95.0634,94.6259,95.0541,117512.0
2021-01-25 10:20:00,102.12,102.43,102.05,102.39,479718.0,95.0541,95.3426,94.9889,95.3054,479718.0
2021-01-25 10:25:00,102.41,102.97,102.41,102.91,247488.0,95.324,95.8453,95.324,95.7894,247488.0
2021-01-25 10:30:00,102.94,103.2,102.85,103.18,267497.0,95.8174,96.0594,95.7336,96.0407,267497.0
2021-01-25 10:35:00,103.18,103.26,103.05,103.2,119237.0,96.0407,96.1152,95.9197,96.0594,119237.0
2021-01-25 10:40:00,103.2,103.32,103.15,103.28,134355.0,96.0594,96.1711,96.0128,96.1338,134355.0
2021-01-25 10:45:00,103.27,103.43,102.85,102.85,105602.0,96.1245,96.2735,95.7336,95.7336,105602.0
2021-01-25 10:50:00,102.81,102.84,102.52,102.71,476934.0,95.6963,95.7243,95.4264,95.6033,476934.0
2021-01-25 10:55:00,102.72,102.72,101.66,101.68,26573.0,95.6126,95.6126,94.6259,94.6445,26573.0
2021-01-25 11:00:00,101.75,101.92,101.09,101.1,93732.0,94.7097,94.8679,94.0954,94.1047,93732.0
2021-01-25 11:05:00,101.14,101.14,100.43,100.46,178558.0,94.1419,94.1419,93.481,93.509,178558.0
2021-01-25 11:10:00,100.45,101.1,100.45,101.03,285153.0,93.4996,94.1047,93.4996,94.0395,285153.0
2021-01-25 11:15:00,101.02,101.16,100.59,101.15,163837.0,94.0302,94.1605,93.63,94.1512,163837.0
2021-01-25 11:20:00,101.14,101.19,100.96,101.05,143265.0,94.1419,94.1884,93.9744,94.0581,143265.0
2021-01-25 11:25:00,101.08,101.13,100.72,100.82,83952.0,94.0861,94.1326,93.751,93.844,83952.0
2021-01-25 11:30:00,100.82,100.99,100.57,100.89,84627.0,93.844,94.0023,93.6113,93.9092,84627.0
2021-01-25 11:35:00,100.89,100.96,100.75,100.87,80617.0,93.9092,93.9744,93.7789,93.8906,80617.0
2021-01-25 11:40:00,100.87,101.22,100.85,101.21,82453.0,93.8906,94.2164,93.872,94.2071,82453.0
2021-01-25 11:45:00,101.25,101.3,101.07,101.17,10253.0,94.2443,94.2908,94.0767,94.1698,10253.0
2021-01-25 11:50:00,101.14,101.22,101.12,101.22,12989.0,94.1419,94.2164,94.1233,94.2164,12989.0
2021-01-25 11:55:00,101.26,101.37,101.23,101.31,14522.0,94.2536,94.356,94.2257,94.3001,14522.0
2021-01-25 12:00:00,101.36,101.48,101.25,101.32,22578.0,94.3467,94.4584,94.2443,94.3094,22578.0
2021-01-25 12:05:00,101.29,101.31,101.12,101.19,22477.0,94.2815,94.3001,94.1233,94.1884,22477.0
2021-01-25 12:10:00,101.18,101.28,100.83,100.84,25781.0,94.1791,94.2722,93.8534,93.8627,25781.0
2021-01-25 12:15:00,100.9,100.9,100.39,100.47,173941.0,93.9185,93.9185,93.4438,93.5183,173941.0
2021-01-25 12:20:00,100.46,100.72,100.27,100.31,35889.0,93.509,93.751,93.3321,93.3693,35889.0
2021-01-25 12:25:00,100.28,100.62,100.27,100.56,24886.0,93.3414,93.6579,93.3321,93.602,24886.0
2021-01-25 12:30:00,100.55,100.87,100.45,100.87,12456.0,93.5927,93.8906,93.4996,93.8906,12456.0
2021-01-25 12:35:00,100.82,100.95,100.8,100.8,7505.0,93.844,93.965,93.8254,93.8254,7505.0
2021-01-25 12:40:00,100.86,101.01,100.84,100.86,14312.0,93.8813,94.0209,93.8627,93.8813,14312.0
2021-01-25 12:45:00,100.83,101.01,100.83,100.93,29940.0,93.8534,94.0209,93.8534,93.9464,29940.0
2021-01-25 12:50:00,101.0,101.0,100.7,100.81,22437.0,94.0116,94.0116,93.7323,93.8347,22437.0
2021-01-25 12:55:00,100.81,100.92,100.75,100.85,15631.0,93.8347,93.9371,93.7789,93.872,15631.0
2021-01-25 13:00:00,100.83,100.96,100.83,100.9,77333.0,93.8534,93.9744,93.8534,93.9185,77333.0
2021-01-25 13:05:00,100.92,100.92,100.72,100.79,27513.0,93.9371,93.9371,93.751,93.8161,27513.0
2021-01-25 13:10:00,100.8,101.16,100.79,101.16,52375.0,93.8254,94.1605,93.8161,94.1605,52375.0
2021-01-25 13:15:00,101.16,101.28,101.1,101.15,22886.0,94.1605,94.2722,94.1047,94.1512,22886.0
2021-01-25 13:20:00,101.11,101.3,101.11,101.23,99853.0,94.114,94.2908,94.114,94.2257,99853.0
2021-01-25 13:25:00,101.24,101.29,101.1,101.12,53080.0,94.235,94.2815,94.1047,94.1233,53080.0
2021-01-25 13:30:00,101.13,101.19,101.06,101.1,42286.0,94.1326,94.1884,94.0674,94.1047,42286.0
2021-01-25 13:35:00,101.12,101.23,101.1,101.18,22742.0,94.1233,94.2257,94.1047,94.1791,22742.0
2021-01-25 13:40:00,101.2,101.27,101.16,101.18,47643.0,94.1977,94.2629,94.1605,94.1791,47643.0
2021-01-25 13:45:00,101.19,101.23,101.09,101.18,15982.0,94.1884,94.2257,94.0954,94.1791,15982.0
2021-01-25 13:50:00,101.16,101.24,101.09,101.09,60706.0,94.1605,94.235,94.0954,94.0954,60706.0
2021-01-25 13:55:00,101.09,101.12,100.85,100.98,43547.0,94.0954,94.1233,93.872,93.993,43547.0
2021-01-25 14:00:00,101.0,101.05,100.79,101.04,16587.0,94.0116,94.0581,93.8161,94.0488,16587.0
2021-01-25 14:05:00,101.06,101.15,100.95,101.04,26657.0,94.0674,94.1512,93.965,94.0488,26657.0
2021-01-25 14:10:00,100.98,100.99,100.77,100.88,31029.0,93.993,94.0023,93.7975,93.8999,31029.0
2021-01-25 14:15:00,100.9,100.98,100.68,100.81,31456.0,93.9185,93.993,93.7137,93.8347,31456.0
2021-01-25 14:20:00,100.83,100.9,100.78,100.81,26751.0,93.8534,93.9185,93.8068,93.8347,26751.0
2021-01-25 14:25:00,100.82,100.95,100.76,100.92,17556.0,93.844,93.965,93.7882,93.9371,17556.0
2021-01-25 14:30:00,100.9,101.02,100.89,101.02,31042.0,93.9185,94.0302,93.9092,94.0302,31042.0
2021-01-25 14:35:00,101.01,101.03,100.89,100.95,31640.0,94.0209,94.0395,93.9092,93.965,31640.0
2021-01-25 14:40:00,100.94,101.0,100.93,101.0,26734.0,93.9557,94.0116,93.9464,94.0116,26734.0
2021-01-25 14:45:00,100.99,101.09,100.99,101.06,39978.0,94.0023,94.0954,94.0023,94.0674,39978.0
2021-01-25 14:50:00,101.06,101.09,100.83,100.85,56539.0,94.0674,94.0954,93.8534,93.872,56539.0
2021-01-25 14:55:00,100.85,100.92,100.66,100.77,28458.0,93.872,93.9371,93.6951,93.7975,28458.0
2021-01-25 15:00:00,100.81,100.9,100.81,100.83,39303.0,93.8347,93.9185,93.8347,93.8534,39303.0
2021-01-25 15:05:00,100.86,100.95,100.81,100.93,31505.0,93.8813,93.965,93.8347,93.9464,31505.0
2021-01-25 15:10:00,100.93,100.94,100.76,100.76,55534.0,93.9464,93.9557,93.7882,93.7882,55534.0
2021-01-25 15:15:00,100.76,101.03,100.63,101.03,35810.0,93.7882,94.0395,93.6672,94.0395,35810.0
2021-01-25 15:20:00,101.04,101.07,100.92,101.03,39479.0,94.0488,94.0767,93.9371,94.0395,39479.0
2021-01-25 15:25:00,101.04,101.09,100.96,100.97,27083.0,94.0488,94.0954,93.9744,93.9837,27083.0
2021-01-25 15:30:00,100.96,101.17,100.92,101.13,46889.0,93.9744,94.1698,93.9371,94.1326,46889.0
2021-01-25 15:35:00,101.1,101.16,101.02,101.11,33513.0,94.1047,94.1605,94.0302,94.114,33513.0
2021-01-25 15:40:00,101.13,101.17,101.01,101.14,34291.0,94.1326,94.1698,94.0209,94.1419,34291.0
2021-01-25 15:45:00,101.12,101.17,101.01,101.06,33238.0,94.1233,94.1698,94.0209,94.0674,33238.0
2021-01-25 15:50:00,101.05,101.2,101.05,101.11,55028.0,94.0581,94.1977,94.0581,94.114,55028.0
2021-01-25 15:55:00,101.13,101.35,101.13,101.32,80308.0,94.1326,94.3374,94.1326,94.3094,80308.0
2021-01-26 09:30:00,102.01,102.29,101.59,101.85,137711.0,94.9517,95.2123,94.5608,94.8028,137711.0
2021-01-26 09:35:00,101.83,101.83,101.48,101.52,93211.0,94.7842,94.7842,94.4584,94.4956,93211.0
2021-01-26 09:40:00,101.48,101.61,101.35,101.58,26383.0,94.4584,94.5794,94.3374,94.5515,26383.0
2021-01-26 09:45:00,101.63,101.9,101.62,101.75,22842.0,94.598,94.8493,94.5887,94.7097,22842.0
2021-01-26 09:50:00,101.73,101.74,101.46,101.52,131278.0,94.6911,94.7004,94.4398,94.4956,131278.0
2021-01-26 09:55:00,101.51,101.68,101.39,101.57,33014.0,94.4863,94.6445,94.3746,94.5421,33014.0
2021-01-26 10:00:00,101.48,101.74,101.45,101.63,92955.0,94.4584,94.7004,94.4305,94.598,92955.0
2021-01-26 10:05:00,101.58,101.67,101.5,101.56,16728.0,94.5515,94.6352,94.477,94.5328,16728.0
2021-01-26 10:10:00,101.58,101.58,101.14,101.22,14706.0,94.5515,94.5515,94.1419,94.2164,14706.0
2021-01-26 10:15:00,101.13,101.33,101.02,101.08,31956.0,94.1326,94.3188,94.0302,94.0861,31956.0
2021-01-26 10:20:00,101.08,101.27,101.06,101.09,32497.0,94.0861,94.2629,94.0674,94.0954,32497.0
2021-01-26 10:25:00,101.07,101.36,101.06,101.32,19758.0,94.0767,94.3467,94.0674,94.3094,19758.0
2021-01-26 10:30:00,101.31,101.41,101.2,101.26,15564.0,94.3001,94.3932,94.1977,94.2536,15564.0
2021-01-26 10:35:00,101.28,101.43,101.27,101.34,21447.0,94.2722,94.4118,94.2629,94.3281,21447.0
2021-01-26 10:40:00,101.37,101.37,101.18,101.3,15623.0,94.356,94.356,94.1791,94.2908,15623.0
2021-01-26 10:45:00,101.35,101.4,101.24,101.25,13788.0,94.3374,94.3839,94.235,94.2443,13788.0
2021-01-26 10:50:00,101.21,101.22,100.95,101.03,38246.0,94.2071,94.2164,93.965,94.0395,38246.0
2021-01-26 10:55:00,101.02,101.08,100.86,100.94,20386.0,94.0302,94.0861,93.8813,93.9557,20386.0
2021-01-26 11:00:00,100.94,101.06,100.88,101.05,28561.0,93.9557,94.0674,93.8999,94.0581,28561.0
2021-01-26 11:05:00,101.02,101.06,100.64,100.75,20772.0,94.0302,94.0674,93.6765,93.7789,20772.0
2021-01-26 11:10:00,100.74,100.97,100.74,100.79,31277.0,93.7696,93.9837,93.7696,93.8161,31277.0
2021-01-26 11:15:00,100.79,100.91,100.74,100.74,48306.0,93.8161,93.9278,93.7696,93.7696,48306.0
2021-01-26 11:20:00,100.76,100.89,100.68,100.88,12087.0,93.7882,93.9092,93.7137,93.8999,12087.0
2021-01-26 11:25:00,100.88,101.03,100.83,100.96,19759.0,93.8999,94.0395,93.8534,93.9744,19759.0
2021-01-26 11:30:00,100.88,101.01,100.84,100.84,16637.0,93.8999,94.0209,93.8627,93.8627,16637.0
2021-01-26 11:35:00,100.86,100.9,100.67,100.8,18246.0,93.8813,93.9185,93.7044,93.8254,18246.0
2021-01-26 11:40:00,100.76,100.78,100.53,100.53,23551.0,93.7882,93.8068,93.5741,93.5741,23551.0
2021-01-26 11:45:00,100.52,100.52,100.32,100.36,49933.0,93.5648,93.5648,93.3786,93.4159,49933.0
2021-01-26 11:50:00,100.37,100.53,100.33,100.41,13704.0,93.4252,93.5741,93.3879,93.4624,13704.0
2021-01-26 11:55:00,100.41,100.51,100.36,100.37,12699.0,93.4624,93.5555,93.4159,93.4252,12699.0
2021-01-26 12:00:00,100.36,100.58,100.36,100.48,43407.0,93.4159,93.6206,93.4159,93.5276,43407.0
2021-01-26 12:05:00,100.49,100.54,100.45,100.51,4894.0,93.5369,93.5834,93.4996,93.5555,4894.0
2021-01-26 12:10:00,100.54,100.63,100.53,100.61,19583.0,93.5834,93.6672,93.5741,93.6486,19583.0
2021-01-26 12:15:00,100.53,100.6,100.48,100.59,6876.0,93.5741,93.6393,93.5276,93.63,6876.0
2021-01-26 12:20:00,100.56,100.61,100.55,100.58,27500.0,93.602,93.6486,93.5927,93.6206,27500.0
2021-01-26 12:25:00,100.58,100.77,100.57,100.76,29244.0,93.6206,93.7975,93.6113,93.7882,29244.0
2021-01-26 12:30:00,100.74,100.9,100.7,100.86,30278.0,93.7696,93.9185,93.7323,93.8813,30278.0
2021-01-26 12:35:00,100.87,100.96,100.84,100.95,39541.0,93.8906,93.9744,93.8627,93.965,39541.0
2021-01-26 12:40:00,100.95,100.95,100.77,100.81,59751.0,93.965,93.965,93.7975,93.8347,59751.0
2021-01-26 12:45:00,100.83,100.87,100.73,100.87,27439.0,93.8534,93.8906,93.7603,93.8906,27439.0
2021-01-26 12:50:00,100.87,101.13,100.87,101.1,30450.0,93.8906,94.1326,93.8906,94.1047,30450.0
2021-01-26 12:55:00,101.11,101.14,100.91,100.92,39129.0,94.114,94.1419,93.9278,93.9371,39129.0
2021-01-26 13:00:00,100.95,101.04,100.86,101.04,20057.0,93.965,94.0488,93.8813,94.0488,20057.0
2021-01-26 13:05:00,100.99,101.08,100.91,101.07,15339.0,94.0023,94.0861,93.9278,94.0767,15339.0
2021-01-26 13:10:00,101.08,101.12,101.05,101.09,22323.0,94.0861,94.1233,94.0581,94.0954,22323.0
2021-01-26 13:15:00,101.13,101.25,101.09,101.15,12597.0,94.1326,94.2443,94.0954,94.1512,12597.0
2021-01-26 13:20:00,101.15,101.18,101.08,101.12,10230.0,94.1512,94.1791,94.0861,94.1233,10230.0
2021-01-26 13:25:00,101.14,101.26,101.14,101.19,17043.0,94.1419,94.2536,94.1419,94.1884,17043.0
2021-01-26 13:30:00,101.18,101.23,101.12,101.17,11255.0,94.1791,94.2257,94.1233,94.1698,11255.0
2021-01-26 13:35:00,101.13,101.21,101.12,101.19,39633.0,94.1326,94.2071,94.1233,94.1884,39633.0
2021-01-26 13:40:00,101.2,101.29,101.19,101.25,23642.0,94.1977,94.2815,94.1884,94.2443,23642.0
2021-01-26 13:45:00,101.23,101.23,101.04,101.06,29599.0,94.2257,94.2257,94.0488,94.0674,29599.0
2021-01-26 13:50:00,101.06,101.15,101.04,101.15,18220.0,94.0674,94.1512,94.0488,94.1512,18220.0
2021-01-26 13:55:00,101.15,101.18,101.05,101.06,34745.0,94.1512,94.1791,94.0581,94.0674,34745.0
2021-01-26 14:00:00,101.04,101.21,101.03,101.21,29402.0,94.0488,94.2071,94.0395,94.2071,29402.0
2021-01-26 14:05:00,101.22,101.28,101.13,101.28,34955.0,94.2164,94.2722,94.1326,94.2722,34955.0
2021-01-26 14:10:00,101.27,101.32,101.2,101.3,81661.0,94.2629,94.3094,94.1977,94.2908,81661.0
2021-01-26 14:15:00,101.3,101.37,101.28,101.34,21854.0,94.2908,94.356,94.2722,94.3281,21854.0
2021-01-26 14:20:00,101.33,101.37,101.29,101.33,117072.0,94.3188,94.356,94.2815,94.3188,117072.0
2021-01-26 14:25:00,101.34,101.34,101.1,101.25,21285.0,94.3281,94.3281,94.1047,94.2443,21285.0
2021-01-26 14:30:00,101.23,101.41,101.22,101.36,27666.0,94.2257,94.3932,94.2164,94.3467,27666.0
2021-01-26 14:35:00,101.39,101.44,101.33,101.4,9926.0,94.3746,94.4211,94.3188,94.3839,9926.0
2021-01-26 14:40:00,101.4,101.45,101.36,101.42,45671.0,94.3839,94.4305,94.3467,94.4025,45671.0
2021-01-26 14:45:00,101.43,101.47,101.34,101.42,27887.0,94.4118,94.4491,94.3281,94.4025,27887.0
2021-01-26 14:50:00,101.38,101.38,101.25,101.3,34906.0,94.3653,94.3653,94.2443,94.2908,34906.0
2021-01-26 14:55:00,101.3,101.55,101.3,101.54,63209.0,94.2908,94.5235,94.2908,94.5142,63209.0
2021-01-26 15:00:00,101.54,101.72,101.43,101.7,27418.0,94.5142,94.6818,94.4118,94.6632,27418.0
2021-01-26 15:05:00,101.67,101.71,101.64,101.68,22268.0,94.6352,94.6725,94.6073,94.6445,22268.0
2021-01-26 15:10:00,101.7,101.74,101.61,101.7,18753.0,94.6632,94.7004,94.5794,94.6632,18753.0
2021-01-26 15:15:00,101.68,101.71,101.62,101.63,34607.0,94.6445,94.6725,94.5887,94.598,34607.0
2021-01-26 15:20:00,101.63,101.66,101.53,101.65,21509.0,94.598,94.6259,94.5049,94.6166,21509.0
2021-01-26 15:25:00,101.65,101.66,101.58,101.65,19564.0,94.6166,94.6259,94.5515,94.6166,19564.0
2021-01-26 15:30:00,101.67,101.68,101.6,101.63,26954.0,94.6352,94.6445,94.5701,94.598,26954.0
2021-01-26 15:35:00,101.62,101.64,101.21,101.23,49616.0,94.5887,94.6073,94.2071,94.2257,49616.0
2021-01-26 15:40:00,101.24,101.5,101.23,101.5,45867.0,94.235,94.477,94.2257,94.477,45867.0
2021-01-26 15:45:00,101.54,101.56,101.31,101.31,63942.0,94.5142,94.5328,94.3001,94.3001,63942.0
2021-01-26 15:50:00,101.28,101.4,101.2,101.34,46476.0,94.2722,94.3839,94.1977,94.3281,46476.0
2021-01-26 15:55:00,101.35,101.4,101.16,101.31,162001.0,94.3374,94.3839,94.1605,94.3001,162001.0
2021-01-27 09:30:00,100.72,100.87,99.63,100.44,259122.0,93.751,93.8906,92.7364,93.4903,259122.0
2021-01-27 09:35:00,100.47,100.52,100.14,100.3,67472.0,93.5183,93.5648,93.2111,93.36,67472.0
2021-01-27 09:40:00,100.3,100.62,99.88,99.91,186263.0,93.36,93.6579,92.9691,92.997,186263.0
2021-01-27 09:45:00,99.9,100.35,99.86,100.19,51834.0,92.9877,93.4066,92.9505,93.2576,51834.0
2021-01-27 09:50:00,100.21,100.3,99.98,100.16,64414.0,93.2762,93.36,93.0622,93.2297,64414.0
2021-01-27 09:55:00,100.19,101.09,100.17,101.09,51698.0,93.2576,94.0954,93.239,94.0954,51698.0
2021-01-27 10:00:00,101.08,101.19,100.89,101.12,25172.0,94.0861,94.1884,93.9092,94.1233,25172.0
2021-01-27 10:05:00,101.03,101.03,100.4,100.62,59266.0,94.0395,94.0395,93.4531,93.6579,59266.0
2021-01-27 10:10:00,100.68,100.7,100.32,100.32,45459.0,93.7137,93.7323,93.3786,93.3786,45459.0
2021-01-27 10:15:00,100.32,100.86,100.32,100.83,15938.0,93.3786,93.8813,93.3786,93.8534,15938.0
2021-01-27 10:20:00,100.88,101.17,100.88,101.06,59265.0,93.8999,94.1698,93.8999,94.0674,59265.0
2021-01-27 10:25:00,101.07,101.27,100.98,101.0,22880.0,94.0767,94.2629,93.993,94.0116,22880.0
2021-01-27 10:30:00,100.98,101.26,100.66,101.1,61098.0,93.993,94.2536,93.6951,94.1047,61098.0
2021-01-27 10:35:00,101.06,101.19,100.87,100.97,12421.0,94.0674,94.1884,93.8906,93.9837,12421.0
2021-01-27 10:40:00,101.02,101.3,101.02,101.23,24166.0,94.0302,94.2908,94.0302,94.2257,24166.0
2021-01-27 10:45:00,101.28,101.35,101.03,101.31,53336.0,94.2722,94.3374,94.0395,94.3001,53336.0
2021-01-27 10:50:00,101.33,101.46,101.19,101.22,38862.0,94.3188,94.4398,94.1884,94.2164,38862.0
2021-01-27 10:55:00,101.21,101.76,101.21,101.73,38618.0,94.2071,94.719,94.2071,94.6911,38618.0
2021-01-27 11:00:00,101.8,101.8,101.43,101.74,24456.0,94.7562,94.7562,94.4118,94.7004,24456.0
2021-01-27 11:05:00,101.78,101.84,101.62,101.84,31501.0,94.7376,94.7935,94.5887,94.7935,31501.0
2021-01-27 11:10:00,101.84,101.87,101.47,101.52,18550.0,94.7935,94.8214,94.4491,94.4956,18550.0
2021-01-27 11:15:00,101.53,101.54,101.12,101.25,35627.0,94.5049,94.5142,94.1233,94.2443,35627.0
2021-01-27 11:20:00,101.24,101.52,101.21,101.48,36705.0,94.235,94.4956,94.2071,94.4584,36705.0
2021-01-27 11:25:00,101.48,101.76,101.39,101.43,102290.0,94.4584,94.719,94.3746,94.4118,102290.0
2021-01-27 11:30:00,101.49,101.52,101.3,101.31,62823.0,94.4677,94.4956,94.2908,94.3001,62823.0
2021-01-27 11:35:00,101.31,101.59,101.31,101.5,40714.0,94.3001,94.5608,94.3001,94.477,40714.0
2021-01-27 11:40:00,101.49,101.67,101.43,101.54,21527.0,94.4677,94.6352,94.4118,94.5142,21527.0
2021-01-27 11:45:00,101.57,101.76,101.24,101.27,32672.0,94.5421,94.719,94.235,94.2629,32672.0
2021-01-27 11:50:00,101.38,101.44,101.22,101.22,19760.0,94.3653,94.4211,94.2164,94.2164,19760.0
2021-01-27 11:55:00,101.23,101.27,100.94,101.01,21300.0,94.2257,94.2629,93.9557,94.0209,21300.0
2021-01-27 12:00:00,101.02,101.07,100.55,100.55,48633.0,94.0302,94.0767,93.5927,93.5927,48633.0
2021-01-27 12:05:00,100.57,101.04,100.57,101.0,79781.0,93.6113,94.0488,93.6113,94.0116,79781.0
2021-01-27 12:10:00,101.0,101.29,101.0,101.28,34232.0,94.0116,94.2815,94.0116,94.2722,34232.0
2021-01-27 12:15:00,101.26,101.38,101.17,101.28,46935.0,94.2536,94.3653,94.1698,94.2722,46935.0
2021-01-27 12:20:00,101.32,101.32,101.06,101.13,23597.0,94.3094,94.3094,94.0674,94.1326,23597.0
2021-01-27 12:25:00,101.15,101.19,100.82,101.03,54236.0,94.1512,94.1884,93.844,94.0395,54236.0
2021-01-27 12:30:00,101.03,101.23,101.02,101.18,19768.0,94.0395,94.2257,94.0302,94.1791,19768.0
2021-01-27 12:35:00,101.18,101.38,100.99,101.34,20923.0,94.1791,94.3653,94.0023,94.3281,20923.0
2021-01-27 12:40:00,101.4,101.63,101.39,101.58,35907.0,94.3839,94.598,94.3746,94.5515,35907.0
2021-01-27 12:45:00,101.57,101.83,101.57,101.79,75684.0,94.5421,94.7842,94.5421,94.7469,75684.0
2021-01-27 12:50:00,101.83,101.89,101.76,101.89,38045.0,94.7842,94.84,94.719,94.84,38045.0
2021-01-27 12:55:00,101.86,101.96,101.85,101.96,34443.0,94.8121,94.9052,94.8028,94.9052,34443.0
2021-01-27 13:00:00,101.95,102.05,101.9,101.91,43071.0,94.8959,94.9889,94.8493,94.8586,43071.0
2021-01-27 13:05:00,101.92,101.94,101.81,101.94,13707.0,94.8679,94.8865,94.7655,94.8865,13707.0
2021-01-27 13:10:00,101.94,101.94,101.59,101.68,47540.0,94.8865,94.8865,94.5608,94.6445,47540.0
2021-01-27 13:15:00,101.64,101.9,101.63,101.86,32446.0,94.6073,94.8493,94.598,94.8121,32446.0
2021-01-27 13:20:00,101.85,101.94,101.82,101.92,31168.0,94.8028,94.8865,94.7748,94.8679,31168.0
2021-01-27 13:25:00,101.94,102.06,101.92,101.97,22026.0,94.8865,94.9982,94.8679,94.9145,22026.0
2021-01-27 13:30:00,101.93,102.06,101.76,101.87,32041.0,94.8772,94.9982,94.719,94.8214,32041.0
2021-01-27 13:35:00,101.88,101.91,101.75,101.81,14569.0,94.8307,94.8586,94.7097,94.7655,14569.0
2021-01-27 13:40:00,101.86,101.94,101.8,101.81,17048.0,94.8121,94.8865,94.7562,94.7655,17048.0
2021-01-27 13:45:00,101.81,101.93,101.71,101.89,20894.0,94.7655,94.8772,94.6725,94.84,20894.0
2021-01-27 13:50:00,101.94,101.99,101.88,101.91,30400.0,94.8865,94.9331,94.8307,94.8586,30400.0
2021-01-27 13:55:00,101.91,101.94,101.7,101.78,30250.0,94.8586,94.8865,94.6632,94.7376,30250.0
2021-01-27 14:00:00,101.7,101.94,101.7,101.78,17597.0,94.6632,94.8865,94.6632,94.7376,17597.0
2021-01-27 14:05:00,101.72,101.72,101.46,101.6,28289.0,94.6818,94.6818,94.4398,94.5701,28289.0
2021-01-27 14:10:00,101.69,101.77,101.66,101.72,24609.0,94.6538,94.7283,94.6259,94.6818,24609.0
2021-01-27 14:15:00,101.72,101.74,101.38,101.41,27605.0,94.6818,94.7004,94.3653,94.3932,27605.0
2021-01-27 14:20:00,101.41,101.57,101.33,101.52,24863.0,94.3932,94.5421,94.3188,94.4956,24863.0
2021-01-27 14:25:00,101.5,101.51,101.21,101.31,30443.0,94.477,94.4863,94.2071,94.3001,30443.0
2021-01-27 14:30:00,101.34,101.41,101.01,101.07,26443.0,94.3281,94.3932,94.0209,94.0767,26443.0
2021-01-27 14:35:00,101.12,101.12,100.7,100.86,48100.0,94.1233,94.1233,93.7323,93.8813,48100.0
2021-01-27 14:40:00,100.81,101.14,100.79,101.05,29033.0,93.8347,94.1419,93.8161,94.0581,29033.0
2021-01-27 14:45:00,101.05,101.2,100.83,100.89,47415.0,94.0581,94.1977,93.8534,93.9092,47415.0
2021-01-27 14:50:00,100.89,100.95,100.57,100.78,46282.0,93.9092,93.965,93.6113,93.8068,46282.0
2021-01-27 14:55:00,100.75,100.92,100.45,100.74,34945.0,93.7789,93.9371,93.4996,93.7696,34945.0
2021-01-27 15:00:00,100.71,100.88,100.54,100.77,36436.0,93.7417,93.8999,93.5834,93.7975,36436.0
2021-01-27 15:05:00,100.74,101.07,100.74,100.93,33064.0,93.7696,94.0767,93.7696,93.9464,33064.0
2021-01-27 15:10:00,100.93,101.17,100.83,101.09,38102.0,93.9464,94.1698,93.8534,94.0954,38102.0
2021-01-27 15:15:00,101.14,101.3,100.94,101.03,27799.0,94.1419,94.2908,93.9557,94.0395,27799.0
2021-01-27 15:20:00,101.02,101.03,100.4,100.46,44329.0,94.0302,94.0395,93.4531,93.509,44329.0
2021-01-27 15:25:00,100.48,100.74,100.39,100.5,36271.0,93.5276,93.7696,93.4438,93.5462,36271.0
2021-01-27 15:30:00,100.5,100.7,100.42,100.52,74937.0,93.5462,93.7323,93.4717,93.5648,74937.0
2021-01-27 15:35:00,100.5,100.59,100.28,100.48,41716.0,93.5462,93.63,93.3414,93.5276,41716.0
2021-01-27 15:40:00,100.45,100.7,100.38,100.58,36432.0,93.4996,93.7323,93.4345,93.6206,36432.0
2021-01-27 15:45:00,100.53,101.01,100.52,100.95,35802.0,93.5741,94.0209,93.5648,93.965,35802.0
2021-01-27 15:50:00,100.92,101.02,100.78,100.9,72335.0,93.9371,94.0302,93.8068,93.9185,72335.0
2021-01-27 15:55:00,100.9,101.08,100.87,101.04,50244.0,93.9185,94.0861,93.8906,94.0488,50244.0
2021-01-28 09:30:00,101.31,101.63,100.82,101.22,103748.0,94.3001,94.598,93.844,94.2164,103748.0
2021-01-28 09:35:00,101.22,101.37,100.76,101.22,159350.0,94.2164,94.356,93.7882,94.2164,159350.0
2021-01-28 09:40:00,101.22,101.71,101.15,101.71,49120.0,94.2164,94.6725,94.1512,94.6725,49120.0
2021-01-28 09:45:00,101.77,101.95,101.36,101.47,89975.0,94.7283,94.8959,94.3467,94.4491,89975.0
2021-01-28 09:50:00,101.45,101.99,101.4,101.92,50368.0,94.4305,94.9331,94.3839,94.8679,50368.0
2021-01-28 09:55:00,101.88,102.24,101.7,102.14,89682.0,94.8307,95.1658,94.6632,95.0727,89682.0
2021-01-28 10:00:00,102.2,102.32,101.65,101.74,48039.0,95.1286,95.2403,94.6166,94.7004,48039.0
2021-01-28 10:05:00,101.76,102.08,101.68,101.95,83306.0,94.719,95.0169,94.6445,94.8959,83306.0
2021-01-28 10:10:00,102.01,102.21,101.91,101.91,92226.0,94.9517,95.1379,94.8586,94.8586,92226.0
2021-01-28 10:15:00,101.91,101.93,101.5,101.84,234146.0,94.8586,94.8772,94.477,94.7935,234146.0
2021-01-28 10:20:00,101.59,101.99,101.48,101.78,129219.0,94.5608,94.9331,94.4584,94.7376,129219.0
2021-01-28 10:25:00,101.76,101.84,101.66,101.7,104274.0,94.719,94.7935,94.6259,94.6632,104274.0
2021-01-28 10:30:00,101.79,101.84,101.36,101.64,100773.0,94.7469,94.7935,94.3467,94.6073,100773.0
2021-01-28 10:35:00,101.69,101.83,101.38,101.38,53956.0,94.6538,94.7842,94.3653,94.3653,53956.0
2021-01-28 10:40:00,101.32,101.44,100.81,100.89,83703.0,94.3094,94.4211,93.8347,93.9092,83703.0
2021-01-28 10:45:00,100.95,100.95,100.59,100.7,51194.0,93.965,93.965,93.63,93.7323,51194.0
2021-01-28 10:50:00,100.62,100.85,100.44,100.48,67497.0,93.6579,93.872,93.4903,93.5276,67497.0
2021-01-28 10:55:00,100.52,100.7,100.51,100.56,107204.0,93.5648,93.7323,93.5555,93.602,107204.0
2021-01-28 11:00:00,100.56,100.6,100.23,100.31,225507.0,93.602,93.6393,93.2949,93.3693,225507.0
2021-01-28 11:05:00,100.31,100.43,100.07,100.09,111827.0,93.3693,93.481,93.1459,93.1646,111827.0
2021-01-28 11:10:00,100.1,100.18,99.61,99.63,64702.0,93.1739,93.2483,92.7178,92.7364,64702.0
2021-01-28 11:15:00,99.61,99.73,99.23,99.24,160261.0,92.7178,92.8295,92.3641,92.3734,160261.0
2021-01-28 11:20:00,99.23,99.27,98.78,98.95,117914.0,92.3641,92.4013,91.9452,92.1034,117914.0
2021-01-28 11:25:00,98.96,99.06,98.58,98.79,154487.0,92.1127,92.2058,91.759,91.9545,154487.0
2021-01-28 11:30:00,98.79,99.49,98.68,99.45,117546.0,91.9545,92.6061,91.8521,92.5688,117546.0
2021-01-28 11:35:00,99.49,99.78,99.41,99.45,159141.0,92.6061,92.876,92.5316,92.5688,159141.0
2021-01-28 11:40:00,99.48,99.81,99.45,99.81,128899.0,92.5968,92.9039,92.5688,92.9039,128899.0
2021-01-28 11:45:00,99.81,99.88,99.53,99.73,41047.0,92.9039,92.9691,92.6433,92.8295,41047.0
2021-01-28 11:50:00,99.81,99.96,99.63,99.82,63716.0,92.9039,93.0435,92.7364,92.9132,63716.0
2021-01-28 11:55:00,99.84,100.05,99.82,100.01,49255.0,92.9319,93.1273,92.9132,93.0901,49255.0
2021-01-28 12:00:00,100.05,100.18,99.94,99.97,212877.0,93.1273,93.2483,93.0249,93.0529,212877.0
2021-01-28 12:05:00,99.97,100.15,99.95,100.1,667872.0,93.0529,93.2204,93.0342,93.1739,667872.0
2021-01-28 12:10:00,100.11,100.12,99.48,99.56,438796.0,93.1832,93.1925,92.5968,92.6712,438796.0
2021-01-28 12:15:00,99.58,99.95,99.58,99.82,97008.0,92.6898,93.0342,92.6898,92.9132,97008.0
2021-01-28 12:20:00,99.84,99.85,99.56,99.65,47081.0,92.9319,92.9412,92.6712,92.755,47081.0
2021-01-28 12:25:00,99.64,99.69,99.4,99.5,66253.0,92.7457,92.7922,92.5223,92.6154,66253.0
2021-01-28 12:30:00,99.46,99.63,99.44,99.5,18153.0,92.5781,92.7364,92.5595,92.6154,18153.0
2021-01-28 12:35:00,99.51,99.85,99.13,99.2,1255716.0,92.6247,92.9412,92.271,92.3361,1255716.0
2021-01-28 12:40:00,99.19,99.36,99.09,99.33,120373.0,92.3268,92.4851,92.2337,92.4571,120373.0
2021-01-28 12:45:00,99.31,99.4,99.24,99.33,98455.0,92.4385,92.5223,92.3734,92.4571,98455.0
2021-01-28 12:50:00,99.32,99.32,99.0,99.01,65399.0,92.4478,92.4478,92.15,92.1593,65399.0
2021-01-28 12:55:00,99.03,99.12,98.92,98.96,105590.0,92.1779,92.2617,92.0755,92.1127,105590.0
2021-01-28 13:00:00,98.96,99.2,98.96,99.07,117759.0,92.1127,92.3361,92.1127,92.2151,117759.0
2021-01-28 13:05:00,99.04,99.05,98.67,98.8,200702.0,92.1872,92.1965,91.8428,91.9638,200702.0
2021-01-28 13:10:00,98.77,98.81,98.43,98.55,177927.0,91.9359,91.9731,91.6194,91.7311,177927.0
2021-01-28 13:15:00,98.51,98.65,98.46,98.58,236397.0,91.6939,91.8242,91.6473,91.759,236397.0
2021-01-28 13:20:00,98.62,98.89,98.6,98.89,171243.0,91.7963,92.0476,91.7776,92.0476,171243.0
2021-01-28 13:25:00,98.91,99.01,98.78,98.95,42315.0,92.0662,92.1593,91.9452,92.1034,42315.0
2021-01-28 13:30:00,99.0,99.13,98.93,99.13,32182.0,92.15,92.271,92.0848,92.271,32182.0
2021-01-28 13:35:00,99.15,99.4,99.1,99.29,55432.0,92.2896,92.5223,92.2431,92.4199,55432.0
2021-01-28 13:40:00,99.3,99.48,99.3,99.41,24837.0,92.4292,92.5968,92.4292,92.5316,24837.0
2021-01-28 13:45:00,99.4,99.43,99.21,99.27,29803.0,92.5223,92.5502,92.3454,92.4013,29803.0
2021-01-28 13:50:00,99.32,99.4,99.22,99.39,21072.0,92.4478,92.5223,92.3547,92.513,21072.0
2021-01-28 13:55:00,99.37,99.41,99.3,99.4,17715.0,92.4944,92.5316,92.4292,92.5223,17715.0
2021-01-28 14:00:00,99.42,99.45,99.33,99.35,42316.0,92.5409,92.5688,92.4571,92.4758,42316.0
2021-01-28 14:05:00,99.37,99.46,99.31,99.39,34702.0,92.4944,92.5781,92.4385,92.513,34702.0
2021-01-28 14:10:00,99.39,99.4,99.2,99.29,25821.0,92.513,92.5223,92.3361,92.4199,25821.0
2021-01-28 14:15:00,99.29,99.38,99.1,99.12,30160.0,92.4199,92.5037,92.2431,92.2617,30160.0
2021-01-28 14:20:00,99.16,99.24,98.97,99.03,150987.0,92.2989,92.3734,92.122,92.1779,150987.0
2021-01-28 14:25:00,99.04,99.3,99.03,99.23,35357.0,92.1872,92.4292,92.1779,92.3641,35357.0
2021-01-28 14:30:00,99.23,99.24,99.13,99.16,33869.0,92.3641,92.3734,92.271,92.2989,33869.0
2021-01-28 14:35:00,99.16,99.33,99.07,99.3,40590.0,92.2989,92.4571,92.2151,92.4292,40590.0
2021-01-28 14:40:00,99.33,99.42,99.24,99.42,35115.0,92.4571,92.5409,92.3734,92.5409,35115.0
2021-01-28 14:45:00,99.43,99.73,99.02,99.72,3481166.0,92.5502,92.8295,92.1686,92.8202,3481166.0
2021-01-28 14:50:00,99.72,99.83,99.52,99.65,105860.0,92.8202,92.9225,92.634,92.755,105860.0
2021-01-28 14:55:00,99.65,99.68,99.47,99.6,76354.0,92.755,92.7829,92.5875,92.7085,76354.0
2021-01-28 15:00:00,99.59,99.69,99.47,99.64,45235.0,92.6991,92.7922,92.5875,92.7457,45235.0
2021-01-28 15:05:00,99.63,99.75,99.61,99.68,49281.0,92.7364,92.8481,92.7178,92.7829,49281.0
2021-01-28 15:10:00,99.67,99.79,99.54,99.71,86020.0,92.7736,92.8853,92.6526,92.8108,86020.0
2021-01-28 15:15:00,99.71,99.75,99.5,99.61,59713.0,92.8108,92.8481,92.6154,92.7178,59713.0
2021-01-28 15:20:00,99.61,99.64,99.47,99.49,70257.0,92.7178,92.7457,92.5875,92.6061,70257.0
2021-01-28 15:25:00,99.5,99.56,99.23,99.23,46033.0,92.6154,92.6712,92.3641,92.3641,46033.0
2021-01-28 15:30:00,99.23,99.47,99.18,99.26,122325.0,92.3641,92.5875,92.3175,92.392,122325.0
2021-01-28 15:35:00,99.27,99.29,99.14,99.27,59229.0,92.4013,92.4199,92.2803,92.4013,59229.0
2021-01-28 15:40:00,99.26,99.34,99.15,99.25,40244.0,92.392,92.4664,92.2896,92.3827,40244.0
2021-01-28 15:45:00,99.27,99.56,99.21,99.56,47664.0,92.4013,92.6712,92.3454,92.6712,47664.0
2021-01-28 15:50:00,99.56,99.59,99.38,99.55,83278.0,92.6712,92.6991,92.5037,92.6619,83278.0
2021-01-28 15:55:00,99.54,99.54,98.81,99.03,309246.0,92.6526,92.6526,91.9731,92.1779,309246.0
2021-01-29 09:30:00,98.98,100.07,98.98,99.46,373685.0,92.1314,93.1459,92.1314,92.5781,373685.0
2021-01-29 09:35:00,99.47,99.58,99.02,99.19,59851.0,92.5875,92.6898,92.1686,92.3268,59851.0
2021-01-29 09:40:00,99.13,99.24,98.92,99.13,66695.0,92.271,92.3734,92.0755,92.271,66695.0
2021-01-29 09:45:00,99.16,99.78,99.14,99.34,149731.0,92.2989,92.876,92.2803,92.4664,149731.0
2021-01-29 09:50:00,99.31,99.45,99.01,99.32,116921.0,92.4385,92.5688,92.1593,92.4478,116921.0
2021-01-29 09:55:00,99.34,99.92,99.32,99.68,89007.0,92.4664,93.0063,92.4478,92.7829,89007.0
2021-01-29 10:00:00,99.72,99.96,99.53,99.96,46473.0,92.8202,93.0435,92.6433,93.0435,46473.0
2021-01-29 10:05:00,99.98,99.98,99.61,99.96,47067.0,93.0622,93.0622,92.7178,93.0435,47067.0
2021-01-29 10:10:00,99.96,100.07,99.72,99.98,42061.0,93.0435,93.1459,92.8202,93.0622,42061.0
2021-01-29 10:15:00,100.03,100.03,99.78,99.98,38279.0,93.1087,93.1087,92.876,93.0622,38279.0
2021-01-29 10:20:00,99.96,100.26,99.93,100.24,16615.0,93.0435,93.3228,93.0156,93.3042,16615.0
2021-01-29 10:25:00,100.24,100.24,99.98,100.05,24896.0,93.3042,93.3042,93.0622,93.1273,24896.0
2021-01-29 10:30:00,100.12,100.26,100.01,100.11,37038.0,93.1925,93.3228,93.0901,93.1832,37038.0
2021-01-29 10:35:00,100.12,100.25,100.02,100.06,30107.0,93.1925,93.3135,93.0994,93.1366,30107.0
2021-01-29 10:40:00,100.01,100.21,99.99,100.04,30761.0,93.0901,93.2762,93.0715,93.118,30761.0
2021-01-29 10:45:00,100.05,100.17,99.99,100.09,9877.0,93.1273,93.239,93.0715,93.1646,9877.0
2021-01-29 10:50:00,100.05,100.28,100.05,100.24,335055.0,93.1273,93.3414,93.1273,93.3042,335055.0
2021-01-29 10:55:00,100.2,100.44,100.16,100.43,21282.0,93.2669,93.4903,93.2297,93.481,21282.0
2021-01-29 11:00:00,100.43,100.45,100.02,100.03,10102.0,93.481,93.4996,93.0994,93.1087,10102.0
2021-01-29 11:05:00,100.04,100.1,99.93,100.03,25688.0,93.118,93.1739,93.0156,93.1087,25688.0
2021-01-29 11:10:00,99.99,99.99,99.75,99.82,18589.0,93.0715,93.0715,92.8481,92.9132,18589.0
2021-01-29 11:15:00,99.81,100.0,99.79,99.9,31890.0,92.9039,93.0808,92.8853,92.9877,31890.0
2021-01-29 11:20:00,99.89,99.9,99.52,99.55,29917.0,92.9784,92.9877,92.634,92.6619,29917.0
2021-01-29 11:25:00,99.58,99.76,99.27,99.29,70928.0,92.6898,92.8574,92.4013,92.4199,70928.0
2021-01-29 11:30:00,99.26,99.43,99.0,99.0,49262.0,92.392,92.5502,92.15,92.15,49262.0
2021-01-29 11:35:00,99.03,99.09,98.73,98.96,20742.0,92.1779,92.2337,91.8987,92.1127,20742.0
2021-01-29 11:40:00,99.04,99.23,98.98,99.17,17754.0,92.1872,92.3641,92.1314,92.3082,17754.0
2021-01-29 11:45:00,99.16,99.27,99.12,99.22,40448.0,92.2989,92.4013,92.2617,92.3547,40448.0
2021-01-29 11:50:00,99.22,99.22,99.12,99.17,25119.0,92.3547,92.3547,92.2617,92.3082,25119.0
2021-01-29 11:55:00,99.15,99.37,99.15,99.37,9638.0,92.2896,92.4944,92.2896,92.4944,9638.0
2021-01-29 12:00:00,99.35,99.58,99.3,99.58,42413.0,92.4758,92.6898,92.4292,92.6898,42413.0
2021-01-29 12:05:00,99.6,99.71,99.56,99.63,23164.0,92.7085,92.8108,92.6712,92.7364,23164.0
2021-01-29 12:10:00,99.6,99.7,99.46,99.48,65910.0,92.7085,92.8015,92.5781,92.5968,65910.0
2021-01-29 12:15:00,99.45,99.46,99.04,99.04,79075.0,92.5688,92.5781,92.1872,92.1872,79075.0
2021-01-29 12:20:00,99.07,99.07,98.74,98.77,57280.0,92.2151,92.2151,91.908,91.9359,57280.0
2021-01-29 12:25:00,98.76,98.9,98.74,98.78,141830.0,91.9266,92.0569,91.908,91.9452,141830.0
2021-01-29 12:30:00,98.76,98.79,98.34,98.34,43329.0,91.9266,91.9545,91.5356,91.5356,43329.0
2021-01-29 12:35:00,98.38,98.53,98.11,98.18,97675.0,91.5729,91.7125,91.3216,91.3867,97675.0
2021-01-29 12:40:00,98.19,98.43,98.06,98.06,47595.0,91.396,91.6194,91.275,91.275,47595.0
2021-01-29 12:45:00,98.11,98.13,97.59,97.65,42733.0,91.3216,91.3402,90.8375,90.8934,42733.0
2021-01-29 12:50:00,97.65,98.42,97.65,98.36,59335.0,90.8934,91.6101,90.8934,91.5543,59335.0
2021-01-29 12:55:00,98.38,98.4,98.0,98.0,56241.0,91.5729,91.5915,91.2192,91.2192,56241.0
2021-01-29 13:00:00,97.97,98.37,97.85,98.22,25821.0,91.1912,91.5636,91.0795,91.4239,25821.0
2021-01-29 13:05:00,98.23,98.3,98.04,98.12,16207.0,91.4332,91.4984,91.2564,91.3309,16207.0
2021-01-29 13:10:00,98.02,98.14,97.94,97.95,31351.0,91.2378,91.3495,91.1633,91.1726,31351.0
2021-01-29 13:15:00,97.91,97.91,97.66,97.74,31629.0,91.1354,91.1354,90.9027,90.9772,31629.0
2021-01-29 13:20:00,97.72,98.04,97.66,98.0,21636.0,90.9585,91.2564,90.9027,91.2192,21636.0
2021-01-29 13:25:00,97.99,98.43,97.98,98.41,53038.0,91.2099,91.6194,91.2005,91.6008,53038.0
2021-01-29 13:30:00,98.42,98.42,97.93,98.06,165313.0,91.6101,91.6101,91.154,91.275,165313.0
2021-01-29 13:35:00,98.06,98.25,97.92,98.22,39083.0,91.275,91.4519,91.1447,91.4239,39083.0
2021-01-29 13:40:00,98.22,98.32,98.12,98.31,25034.0,91.4239,91.517,91.3309,91.5077,25034.0
2021-01-29 13:45:00,98.27,98.4,97.81,97.84,51175.0,91.4705,91.5915,91.0423,91.0702,51175.0
2021-01-29 13:50:00,97.8,97.99,97.75,97.97,17661.0,91.033,91.2099,90.9865,91.1912,17661.0
2021-01-29 13:55:00,97.97,97.98,97.63,97.64,24195.0,91.1912,91.2005,90.8748,90.8841,24195.0
2021-01-29 14:00:00,97.64,98.14,97.64,98.04,126224.0,90.8841,91.3495,90.8841,91.2564,126224.0
2021-01-29 14:05:00,98.03,98.19,97.93,98.17,70879.0,91.2471,91.396,91.154,91.3774,70879.0
2021-01-29 14:10:00,98.19,98.24,98.12,98.2,21562.0,91.396,91.4426,91.3309,91.4053,21562.0
2021-01-29 14:15:00,98.21,98.22,97.85,97.96,43745.0,91.4146,91.4239,91.0795,91.1819,43745.0
2021-01-29 14:20:00,97.99,98.08,97.66,97.76,46311.0,91.2099,91.2936,90.9027,90.9958,46311.0
2021-01-29 14:25:00,97.75,97.76,97.42,97.44,49575.0,90.9865,90.9958,90.6793,90.6979,49575.0
2021-01-29 14:30:00,97.44,97.44,97.12,97.32,59054.0,90.6979,90.6979,90.4001,90.5862,59054.0
2021-01-29 14:35:00,97.32,97.47,97.21,97.29,91333.0,90.5862,90.7258,90.4838,90.5583,91333.0
2021-01-29 14:40:00,97.27,97.59,97.15,97.33,122888.0,90.5397,90.8375,90.428,90.5955,122888.0
2021-01-29 14:45:00,97.33,97.51,97.29,97.4,104024.0,90.5955,90.7631,90.5583,90.6607,104024.0
2021-01-29 14:50:00,97.39,97.56,97.26,97.27,41661.0,90.6514,90.8096,90.5304,90.5397,41661.0
2021-01-29 14:55:00,97.25,97.41,97.19,97.23,65649.0,90.5211,90.67,90.4652,90.5024,65649.0
2021-01-29 15:00:00,97.24,97.71,97.2,97.63,83244.0,90.5118,90.9492,90.4745,90.8748,83244.0
2021-01-29 15:05:00,97.62,97.87,97.47,97.81,29323.0,90.8655,91.0982,90.7258,91.0423,29323.0
2021-01-29 15:10:00,97.83,98.06,97.81,98.0,49425.0,91.0609,91.275,91.0423,91.2192,49425.0
2021-01-29 15:15:00,97.99,98.0,97.78,97.85,70024.0,91.2099,91.2192,91.0144,91.0795,70024.0
2021-01-29 15:20:00,97.92,98.19,97.92,98.16,47405.0,91.1447,91.396,91.1447,91.3681,47405.0
2021-01-29 15:25:00,98.18,98.29,98.04,98.07,34822.0,91.3867,91.4891,91.2564,91.2843,34822.0
2021-01-29 15:30:00,98.04,98.28,97.95,98.18,49248.0,91.2564,91.4798,91.1726,91.3867,49248.0
2021-01-29 15:35:00,98.17,98.17,97.79,97.8,26757.0,91.3774,91.3774,91.0237,91.033,26757.0
2021-01-29 15:40:00,97.75,97.88,97.58,97.64,102916.0,90.9865,91.1075,90.8282,90.8841,102916.0
2021-01-29 15:45:00,97.63,97.77,97.42,97.69,76079.0,90.8748,91.0051,90.6793,90.9306,76079.0
2021-01-29 15:50:00,97.67,98.0,97.67,97.86,112878.0,90.912,91.2192,90.912,91.0889,112878.0
2021-01-29 15:55:00,97.87,98.09,97.53,97.53,231167.0,91.0982,91.3029,90.7817,90.7817,231167.0
2021-02-01 09:30:00,98.5,98.79,97.95,97.95,284572.0,91.6846,91.9545,91.1726,91.1726,284572.0
2021-02-01 09:35:00,97.95,98.41,97.78,97.94,74117.0,91.1726,91.6008,91.0144,91.1633,74117.0
2021-02-01 09:40:00,97.93,98.36,97.92,98.12,91127.0,91.154,91.5543,91.1447,91.3309,91127.0
2021-02-01 09:45:00,98.12,98.14,97.67,97.7,45831.0,91.3309,91.3495,90.912,90.9399,45831.0
2021-02-01 09:50:00,97.63,97.85,97.21,97.21,166744.0,90.8748,91.0795,90.4838,90.4838,166744.0
2021-02-01 09:55:00,97.26,97.63,97.16,97.37,194017.0,90.5304,90.8748,90.4373,90.6328,194017.0
2021-02-01 10:00:00,97.4,97.58,97.1,97.58,104033.0,90.6607,90.8282,90.3814,90.8282,104033.0
2021-02-01 10:05:00,97.6,97.8,97.47,97.47,92773.0,90.8468,91.033,90.7258,90.7258,92773.0
2021-02-01 10:10:00,97.52,97.79,97.38,97.63,35566.0,90.7724,91.0237,90.6421,90.8748,35566.0
2021-02-01 10:15:00,97.64,97.79,97.51,97.76,14540.0,90.8841,91.0237,90.7631,90.9958,14540.0
2021-02-01 10:20:00,97.77,97.8,97.6,97.8,11057.0,91.0051,91.033,90.8468,91.033,11057.0
2021-02-01 10:25:00,97.8,97.8,97.44,97.45,19973.0,91.033,91.033,90.6979,90.7072,19973.0
2021-02-01 10:30:00,97.33,97.73,97.33,97.7,38049.0,90.5955,90.9678,90.5955,90.9399,38049.0
2021-02-01 10:35:00,97.69,97.72,97.34,97.36,40583.0,90.9306,90.9585,90.6048,90.6234,40583.0
2021-02-01 10:40:00,97.37,97.42,97.18,97.25,52408.0,90.6328,90.6793,90.4559,90.5211,52408.0
2021-02-01 10:45:00,97.28,97.49,97.28,97.41,43301.0,90.549,90.7445,90.549,90.67,43301.0
2021-02-01 10:50:00,97.38,97.4,97.04,97.07,18288.0,90.6421,90.6607,90.3256,90.3535,18288.0
2021-02-01 10:55:00,97.08,97.21,96.96,97.2,35516.0,90.3628,90.4838,90.2511,90.4745,35516.0
2021-02-01 11:00:00,97.22,97.23,96.97,97.2,37781.0,90.4931,90.5024,90.2604,90.4745,37781.0
2021-02-01 11:05:00,97.24,97.43,97.23,97.33,33261.0,90.5118,90.6886,90.5024,90.5955,33261.0
2021-02-01 11:10:00,97.31,97.61,97.25,97.55,67098.0,90.5769,90.8561,90.5211,90.8003,67098.0
2021-02-01 11:15:00,97.58,97.86,97.55,97.83,40703.0,90.8282,91.0889,90.8003,91.0609,40703.0
2021-02-01 11:20:00,97.87,97.99,97.77,97.96,13081.0,91.0982,91.2099,91.0051,91.1819,13081.0
2021-02-01 11:25:00,97.99,98.16,97.96,98.09,58445.0,91.2099,91.3681,91.1819,91.3029,58445.0
2021-02-01 11:30:00,98.09,98.14,97.86,97.89,15300.0,91.3029,91.3495,91.0889,91.1168,15300.0
2021-02-01 11:35:00,97.86,98.0,97.86,98.0,26423.0,91.0889,91.2192,91.0889,91.2192,26423.0
2021-02-01 11:40:00,98.04,98.3,98.03,98.23,15723.0,91.2564,91.4984,91.2471,91.4332,15723.0
2021-02-01 11:45:00,98.32,98.44,98.25,98.29,33996.0,91.517,91.6287,91.4519,91.4891,33996.0
2021-02-01 11:50:00,98.26,98.26,98.1,98.21,15526.0,91.4612,91.4612,91.3122,91.4146,15526.0
2021-02-01 11:55:00,98.25,98.31,98.15,98.16,22460.0,91.4519,91.5077,91.3588,91.3681,22460.0
2021-02-01 12:00:00,98.16,98.37,98.15,98.21,44800.0,91.3681,91.5636,91.3588,91.4146,44800.0
2021-02-01 12:05:00,98.21,98.33,98.19,98.22,19844.0,91.4146,91.5263,91.396,91.4239,19844.0
2021-02-01 12:10:00,98.21,98.27,98.14,98.22,16020.0,91.4146,91.4705,91.3495,91.4239,16020.0
2021-02-01 12:15:00,98.25,98.29,98.15,98.15,15833.0,91.4519,91.4891,91.3588,91.3588,15833.0
2021-02-01 12:20:00,98.16,98.22,98.09,98.18,24367.0,91.3681,91.4239,91.3029,91.3867,24367.0
2021-02-01 12:25:00,98.16,98.18,98.08,98.11,20520.0,91.3681,91.3867,91.2936,91.3216,20520.0
2021-02-01 12:30:00,98.13,98.29,98.11,98.2,27099.0,91.3402,91.4891,91.3216,91.4053,27099.0
2021-02-01 12:35:00,98.22,98.24,98.01,98.04,33233.0,91.4239,91.4426,91.2285,91.2564,33233.0
2021-02-01 12:40:00,98.05,98.25,98.05,98.23,44572.0,91.2657,91.4519,91.2657,91.4332,44572.0
2021-02-01 12:45:00,98.24,98.34,98.24,98.3,21173.0,91.4426,91.5356,91.4426,91.4984,21173.0
2021-02-01 12:50:00,98.32,98.42,98.3,98.42,19426.0,91.517,91.6101,91.4984,91.6101,19426.0
2021-02-01 12:55:00,98.44,98.5,98.38,98.5,25623.0,91.6287,91.6846,91.5729,91.6846,25623.0
2021-02-01 13:00:00,98.51,98.53,98.43,98.5,9867.0,91.6939,91.7125,91.6194,91.6846,9867.0
2021-02-01 13:05:00,98.48,98.49,98.33,98.47,26559.0,91.666,91.6753,91.5263,91.6566,26559.0
2021-02-01 13:10:00,98.47,98.54,98.45,98.51,11611.0,91.6566,91.7218,91.638,91.6939,11611.0
2021-02-01 13:15:00,98.48,98.52,98.41,98.5,39727.0,91.666,91.7032,91.6008,91.6846,39727.0
2021-02-01 13:20:00,98.52,98.62,98.5,98.57,7291.0,91.7032,91.7963,91.6846,91.7497,7291.0
2021-02-01 13:25:00,98.6,98.68,98.58,98.66,36793.0,91.7776,91.8521,91.759,91.8335,36793.0
2021-02-01 13:30:00,98.68,98.74,98.57,98.72,566736.0,91.8521,91.908,91.7497,91.8893,566736.0
2021-02-01 13:35:00,98.67,98.73,98.55,98.6,34379.0,91.8428,91.8987,91.7311,91.7776,34379.0
2021-02-01 13:40:00,98.59,98.62,98.53,98.57,16744.0,91.7683,91.7963,91.7125,91.7497,16744.0
2021-02-01 13:45:00,98.58,98.59,98.43,98.48,25574.0,91.759,91.7683,91.6194,91.666,25574.0
2021-02-01 13:50:00,98.48,98.6,98.48,98.59,7140.0,91.666,91.7776,91.666,91.7683,7140.0
2021-02-01 13:55:00,98.61,98.7,98.56,98.67,16585.0,91.787,91.8707,91.7404,91.8428,16585.0
2021-02-01 14:00:00,98.7,98.86,98.65,98.84,28411.0,91.8707,92.0197,91.8242,92.001,28411.0
2021-02-01 14:05:00,98.83,98.93,98.76,98.93,57486.0,91.9917,92.0848,91.9266,92.0848,57486.0
2021-02-01 14:10:00,98.95,99.0,98.88,99.0,30420.0,92.1034,92.15,92.0383,92.15,30420.0
2021-02-01 14:15:00,99.06,99.14,99.06,99.09,60728.0,92.2058,92.2803,92.2058,92.2337,60728.0
2021-02-01 14:20:00,99.08,99.08,98.98,99.06,35434.0,92.2244,92.2244,92.1314,92.2058,35434.0
2021-02-01 14:25:00,99.07,99.32,99.07,99.32,59371.0,92.2151,92.4478,92.2151,92.4478,59371.0
2021-02-01 14:30:00,99.32,99.34,99.26,99.27,73349.0,92.4478,92.4664,92.392,92.4013,73349.0
2021-02-01 14:35:00,99.3,99.39,99.25,99.26,32727.0,92.4292,92.513,92.3827,92.392,32727.0
2021-02-01 14:40:00,99.29,99.34,99.17,99.19,22205.0,92.4199,92.4664,92.3082,92.3268,22205.0
2021-02-01 14:45:00,99.19,99.29,99.19,99.29,28946.0,92.3268,92.4199,92.3268,92.4199,28946.0
2021-02-01 14:50:00,99.28,99.31,99.2,99.23,43287.0,92.4106,92.4385,92.3361,92.3641,43287.0
2021-02-01 14:55:00,99.24,99.26,99.13,99.21,38732.0,92.3734,92.392,92.271,92.3454,38732.0
2021-02-01 15:00:00,99.25,99.32,99.2,99.3,38610.0,92.3827,92.4478,92.3361,92.4292,38610.0
2021-02-01 15:05:00,99.29,99.3,99.17,99.25,123803.0,92.4199,92.4292,92.3082,92.3827,123803.0
2021-02-01 15:10:00,99.26,99.3,99.12,99.18,46036.0,92.392,92.4292,92.2617,92.3175,46036.0
2021-02-01 15:15:00,99.2,99.25,99.12,99.2,88310.0,92.3361,92.3827,92.2617,92.3361,88310.0
2021-02-01 15:20:00,99.2,99.28,99.13,99.22,54137.0,92.3361,92.4106,92.271,92.3547,54137.0
2021-02-01 15:25:00,99.2,99.28,99.17,99.26,32284.0,92.3361,92.4106,92.3082,92.392,32284.0
2021-02-01 15:30:00,99.27,99.33,99.19,99.29,47141.0,92.4013,92.4571,92.3268,92.4199,47141.0
2021-02-01 15:35:00,99.3,99.38,99.26,99.33,48327.0,92.4292,92.5037,92.392,92.4571,48327.0
2021-02-01 15:40:00,99.34,99.39,99.24,99.34,53792.0,92.4664,92.513,92.3734,92.4664,53792.0
2021-02-01 15:45:00,99.34,99.42,99.3,99.42,26484.0,92.4664,92.5409,92.4292,92.5409,26484.0
2021-02-01 15:50:00,99.42,99.64,99.36,99.63,45998.0,92.5409,92.7457,92.4851,92.7364,45998.0
2021-02-01 15:55:00,99.62,99.64,99.25,99.3,369986.0,92.7271,92.7457,92.3827,92.4292,369986.0
2021-02-02 09:30:00,100.01,100.02,99.54,99.73,215051.0,93.0901,93.0994,92.6526,92.8295,215051.0
2021-02-02 09:35:00,99.73,99.82,99.32,99.35,192699.0,92.8295,92.9132,92.4478,92.4758,192699.0
2021-02-02 09:40:00,99.4,99.4,99.16,99.33,53787.0,92.5223,92.5223,92.2989,92.4571,53787.0
2021-02-02 09:45:00,99.33,99.5,98.96,99.14,63352.0,92.4571,92.6154,92.1127,92.2803,63352.0
2021-02-02 09:50:00,99.16,99.29,98.74,98.92,67142.0,92.2989,92.4199,91.908,92.0755,67142.0
2021-02-02 09:55:00,98.97,99.1,98.88,99.01,13318.0,92.122,92.2431,92.0383,92.1593,13318.0
2021-02-02 10:00:00,99.04,99.05,98.76,98.94,45766.0,92.1872,92.1965,91.9266,92.0941,45766.0
2021-02-02 10:05:00,98.91,99.23,98.89,99.1,67270.0,92.0662,92.3641,92.0476,92.2431,67270.0
2021-02-02 10:10:00,99.09,99.19,98.96,99.01,38891.0,92.2337,92.3268,92.1127,92.1593,38891.0
2021-02-02 10:15:00,99.03,99.16,98.94,99.12,51486.0,92.1779,92.2989,92.0941,92.2617,51486.0
2021-02-02 10:20:00,99.14,99.28,99.07,99.16,46889.0,92.2803,92.4106,92.2151,92.2989,46889.0
2021-02-02 10:25:00,99.16,99.2,98.88,98.89,29056.0,92.2989,92.3361,92.0383,92.0476,29056.0
2021-02-02 10:30:00,98.87,98.98,98.8,98.86,23332.0,92.029,92.1314,91.9638,92.0197,23332.0
2021-02-02 10:35:00,98.82,98.93,98.73,98.87,16774.0,91.9824,92.0848,91.8987,92.029,16774.0
2021-02-02 10:40:00,98.86,98.93,98.76,98.87,30606.0,92.0197,92.0848,91.9266,92.029,30606.0
2021-02-02 10:45:00,98.92,99.03,98.87,99.0,12725.0,92.0755,92.1779,92.029,92.15,12725.0
2021-02-02 10:50:00,99.03,99.1,98.96,98.99,11740.0,92.1779,92.2431,92.1127,92.1407,11740.0
2021-02-02 10:55:00,98.97,99.11,98.95,99.08,23914.0,92.122,92.2524,92.1034,92.2244,23914.0
2021-02-02 11:00:00,99.03,99.23,99.03,99.2,35434.0,92.1779,92.3641,92.1779,92.3361,35434.0
2021-02-02 11:05:00,99.19,99.4,99.18,99.38,30048.0,92.3268,92.5223,92.3175,92.5037,30048.0
2021-02-02 11:10:00,99.39,99.49,99.35,99.45,58703.0,92.513,92.6061,92.4758,92.5688,58703.0
2021-02-02 11:15:00,99.45,99.75,99.44,99.75,45371.0,92.5688,92.8481,92.5595,92.8481,45371.0
2021-02-02 11:20:00,99.75,99.75,99.59,99.67,18325.0,92.8481,92.8481,92.6991,92.7736,18325.0
2021-02-02 11:25:00,99.69,99.81,99.69,99.78,43063.0,92.7922,92.9039,92.7922,92.876,43063.0
2021-02-02 11:30:00,99.81,99.98,99.71,99.89,13769.0,92.9039,93.0622,92.8108,92.9784,13769.0
2021-02-02 11:35:00,99.92,100.14,99.91,100.11,16195.0,93.0063,93.2111,92.997,93.1832,16195.0
2021-02-02 11:40:00,100.07,100.22,100.07,100.12,17231.0,93.1459,93.2856,93.1459,93.1925,17231.0
2021-02-02 11:45:00,100.13,100.16,99.97,100.0,26348.0,93.2018,93.2297,93.0529,93.0808,26348.0
2021-02-02 11:50:00,99.99,100.02,99.9,99.93,7459.0,93.0715,93.0994,92.9877,93.0156,7459.0
2021-02-02 11:55:00,99.92,99.95,99.78,99.83,21428.0,93.0063,93.0342,92.876,92.9225,21428.0
2021-02-02 12:00:00,99.81,99.82,99.67,99.7,22011.0,92.9039,92.9132,92.7736,92.8015,22011.0
2021-02-02 12:05:00,99.73,99.83,99.71,99.78,12762.0,92.8295,92.9225,92.8108,92.876,12762.0
2021-02-02 12:10:00,99.81,99.87,99.78,99.85,16295.0,92.9039,92.9598,92.876,92.9412,16295.0
2021-02-02 12:15:00,99.88,99.9,99.75,99.75,5101.0,92.9691,92.9877,92.8481,92.8481,5101.0
2021-02-02 12:20:00,99.73,99.96,99.73,99.87,25703.0,92.8295,93.0435,92.8295,92.9598,25703.0
2021-02-02 12:25:00,99.86,99.9,99.66,99.68,14215.0,92.9505,92.9877,92.7643,92.7829,14215.0
2021-02-02 12:30:00,99.68,99.74,99.57,99.62,9245.0,92.7829,92.8388,92.6805,92.7271,9245.0
2021-02-02 12:35:00,99.63,99.73,99.61,99.68,12254.0,92.7364,92.8295,92.7178,92.7829,12254.0
2021-02-02 12:40:00,99.67,99.8,99.63,99.79,24513.0,92.7736,92.8946,92.7364,92.8853,24513.0
2021-02-02 12:45:00,99.8,99.83,99.75,99.83,25508.0,92.8946,92.9225,92.8481,92.9225,25508.0
2021-02-02 12:50:00,99.86,99.88,99.72,99.76,7811.0,92.9505,92.9691,92.8202,92.8574,7811.0
2021-02-02 12:55:00,99.74,99.85,99.7,99.83,20730.0,92.8388,92.9412,92.8015,92.9225,20730.0
2021-02-02 13:00:00,99.87,99.9,99.71,99.73,20183.0,92.9598,92.9877,92.8108,92.8295,20183.0
2021-02-02 13:05:00,99.73,99.83,99.69,99.83,25408.0,92.8295,92.9225,92.7922,92.9225,25408.0
2021-02-02 13:10:00,99.88,99.99,99.86,99.96,7600.0,92.9691,93.0715,92.9505,93.0435,7600.0
2021-02-02 13:15:00,99.96,99.96,99.78,99.78,6403.0,93.0435,93.0435,92.876,92.876,6403.0
2021-02-02 13:20:00,99.76,99.76,99.6,99.62,10156.0,92.8574,92.8574,92.7085,92.7271,10156.0
2021-02-02 13:25:00,99.63,99.78,99.63,99.77,62605.0,92.7364,92.876,92.7364,92.8667,62605.0
2021-02-02 13:30:00,99.8,99.81,99.75,99.78,16707.0,92.8946,92.9039,92.8481,92.876,16707.0
2021-02-02 13:35:00,99.79,99.82,99.72,99.79,22355.0,92.8853,92.9132,92.8202,92.8853,22355.0
2021-02-02 13:40:00,99.79,99.83,99.77,99.8,18937.0,92.8853,92.9225,92.8667,92.8946,18937.0
2021-02-02 13:45:00,99.81,99.86,99.73,99.73,16380.0,92.9039,92.9505,92.8295,92.8295,16380.0
2021-02-02 13:50:00,99.75,99.76,99.63,99.64,42569.0,92.8481,92.8574,92.7364,92.7457,42569.0
2021-02-02 13:55:00,99.64,99.78,99.64,99.74,15300.0,92.7457,92.876,92.7457,92.8388,15300.0
2021-02-02 14:00:00,99.72,99.74,99.65,99.68,29588.0,92.8202,92.8388,92.755,92.7829,29588.0
2021-02-02 14:05:00,99.69,99.8,99.67,99.75,26544.0,92.7922,92.8946,92.7736,92.8481,26544.0
2021-02-02 14:10:00,99.74,99.85,99.73,99.83,25671.0,92.8388,92.9412,92.8295,92.9225,25671.0
2021-02-02 14:15:00,99.83,99.84,99.75,99.81,20131.0,92.9225,92.9319,92.8481,92.9039,20131.0
2021-02-02 14:20:00,99.81,99.83,99.62,99.62,25729.0,92.9039,92.9225,92.7271,92.7271,25729.0
2021-02-02 14:25:00,99.62,99.66,99.58,99.65,12446.0,92.7271,92.7643,92.6898,92.755,12446.0
2021-02-02 14:30:00,99.66,99.75,99.61,99.71,26156.0,92.7643,92.8481,92.7178,92.8108,26156.0
2021-02-02 14:35:00,99.72,99.78,99.72,99.74,30034.0,92.8202,92.876,92.8202,92.8388,30034.0
2021-02-02 14:40:00,99.72,99.82,99.71,99.76,23269.0,92.8202,92.9132,92.8108,92.8574,23269.0
2021-02-02 14:45:00,99.77,99.78,99.72,99.78,11513.0,92.8667,92.876,92.8202,92.876,11513.0
2021-02-02 14:50:00,99.76,99.81,99.7,99.8,28403.0,92.8574,92.9039,92.8015,92.8946,28403.0
2021-02-02 14:55:00,99.8,99.9,99.78,99.89,139423.0,92.8946,92.9877,92.876,92.9784,139423.0
2021-02-02 15:00:00,99.9,99.9,99.77,99.8,25353.0,92.9877,92.9877,92.8667,92.8946,25353.0
2021-02-02 15:05:00,99.79,99.86,99.78,99.84,43318.0,92.8853,92.9505,92.876,92.9319,43318.0
2021-02-02 15:10:00,99.84,99.86,99.73,99.74,48374.0,92.9319,92.9505,92.8295,92.8388,48374.0
2021-02-02 15:15:00,99.72,99.77,99.69,99.76,23323.0,92.8202,92.8667,92.7922,92.8574,23323.0
2021-02-02 15:20:00,99.75,99.8,99.74,99.77,32454.0,92.8481,92.8946,92.8388,92.8667,32454.0
2021-02-02 15:25:00,99.77,99.8,99.68,99.68,198086.0,92.8667,92.8946,92.7829,92.7829,198086.0
2021-02-02 15:30:00,99.67,99.84,99.66,99.83,118938.0,92.7736,92.9319,92.7643,92.9225,118938.0
2021-02-02 15:35:00,99.83,99.85,99.73,99.73,61233.0,92.9225,92.9412,92.8295,92.8295,61233.0
2021-02-02 15:40:00,99.73,99.79,99.67,99.7,35973.0,92.8295,92.8853,92.7736,92.8015,35973.0
2021-02-02 15:45:00,99.69,99.8,99.69,99.72,40868.0,92.7922,92.8946,92.7922,92.8202,40868.0
2021-02-02 15:50:00,99.7,99.86,99.69,99.82,164302.0,92.8015,92.9505,92.7922,92.9132,164302.0
2021-02-02 15:55:00,99.81,99.83,99.53,99.59,199826.0,92.9039,92.9225,92.6433,92.6991,199826.0
2021-02-03 09:30:00,100.08,100.22,99.79,100.21,231955.0,93.1552,93.2856,92.8853,93.2762,231955.0
2021-02-03 09:35:00,100.24,100.31,99.83,99.98,55884.0,93.3042,93.3693,92.9225,93.0622,55884.0
2021-02-03 09:40:00,99.95,100.1,99.77,99.82,54580.0,93.0342,93.1739,92.8667,92.9132,54580.0
2021-02-03 09:45:00,99.81,99.87,99.61,99.61,41942.0,92.9039,92.9598,92.7178,92.7178,41942.0
2021-02-03 09:50:00,99.6,99.61,99.29,99.39,24505.0,92.7085,92.7178,92.4199,92.513,24505.0
2021-02-03 09:55:00,99.41,99.59,99.34,99.59,21031.0,92.5316,92.6991,92.4664,92.6991,21031.0
2021-02-03 10:00:00,99.6,99.67,99.34,99.56,28347.0,92.7085,92.7736,92.4664,92.6712,28347.0
2021-02-03 10:05:00,99.59,99.69,99.45,99.49,18727.0,92.6991,92.7922,92.5688,92.6061,18727.0
2021-02-03 10:10:00,99.55,99.55,99.24,99.29,26000.0,92.6619,92.6619,92.3734,92.4199,26000.0
2021-02-03 10:15:00,99.28,99.4,99.17,99.2,17310.0,92.4106,92.5223,92.3082,92.3361,17310.0
2021-02-03 10:20:00,99.26,99.28,99.13,99.23,13468.0,92.392,92.4106,92.271,92.3641,13468.0
2021-02-03 10:25:00,99.19,99.28,98.93,98.93,20106.0,92.3268,92.4106,92.0848,92.0848,20106.0
2021-02-03 10:30:00,98.95,99.01,98.84,98.85,20365.0,92.1034,92.1593,92.001,92.0104,20365.0
2021-02-03 10:35:00,98.86,99.0,98.8,98.84,13607.0,92.0197,92.15,91.9638,92.001,13607.0
2021-02-03 10:40:00,98.75,99.09,98.7,99.06,18500.0,91.9173,92.2337,91.8707,92.2058,18500.0
2021-02-03 10:45:00,99.04,99.17,98.88,99.14,21644.0,92.1872,92.3082,92.0383,92.2803,21644.0
2021-02-03 10:50:00,99.17,99.27,99.02,99.15,63983.0,92.3082,92.4013,92.1686,92.2896,63983.0
2021-02-03 10:55:00,99.09,99.16,98.93,98.96,61305.0,92.2337,92.2989,92.0848,92.1127,61305.0
2021-02-03 11:00:00,98.97,99.02,98.88,98.96,14166.0,92.122,92.1686,92.0383,92.1127,14166.0
2021-02-03 11:05:00,98.9,99.07,98.88,99.07,39108.0,92.0569,92.2151,92.0383,92.2151,39108.0
2021-02-03 11:10:00,99.05,99.06,98.93,99.01,18833.0,92.1965,92.2058,92.0848,92.1593,18833.0
2021-02-03 11:15:00,99.01,99.01,98.72,98.88,17452.0,92.1593,92.1593,91.8893,92.0383,17452.0
2021-02-03 11:20:00,98.9,99.15,98.89,99.15,57493.0,92.0569,92.2896,92.0476,92.2896,57493.0
2021-02-03 11:25:00,99.14,99.14,98.99,99.05,19567.0,92.2803,92.2803,92.1407,92.1965,19567.0
2021-02-03 11:30:00,99.11,99.11,98.95,99.04,18442.0,92.2524,92.2524,92.1034,92.1872,18442.0
2021-02-03 11:35:00,99.03,99.17,98.95,99.16,13995.0,92.1779,92.3082,92.1034,92.2989,13995.0
2021-02-03 11:40:00,99.15,99.31,99.09,99.31,18668.0,92.2896,92.4385,92.2337,92.4385,18668.0
2021-02-03 11:45:00,99.33,99.37,99.21,99.25,19747.0,92.4571,92.4944,92.3454,92.3827,19747.0
2021-02-03 11:50:00,99.23,99.41,99.19,99.39,13893.0,92.3641,92.5316,92.3268,92.513,13893.0
2021-02-03 11:55:00,99.37,99.41,99.18,99.4,389906.0,92.4944,92.5316,92.3175,92.5223,389906.0
2021-02-03 12:00:00,99.39,99.4,99.25,99.25,12545.0,92.513,92.5223,92.3827,92.3827,12545.0
2021-02-03 12:05:00,99.25,99.33,99.23,99.32,20382.0,92.3827,92.4571,92.3641,92.4478,20382.0
2021-02-03 12:10:00,99.31,99.35,99.21,99.25,40688.0,92.4385,92.4758,92.3454,92.3827,40688.0
2021-02-03 12:15:00,99.27,99.33,99.23,99.28,12894.0,92.4013,92.4571,92.3641,92.4106,12894.0
2021-02-03 12:20:00,99.27,99.33,99.24,99.25,20383.0,92.4013,92.4571,92.3734,92.3827,20383.0
2021-02-03 12:25:00,99.28,99.31,99.19,99.27,20822.0,92.4106,92.4385,92.3268,92.4013,20822.0
2021-02-03 12:30:00,99.27,99.3,99.21,99.23,12748.0,92.4013,92.4292,92.3454,92.3641,12748.0
2021-02-03 12:35:00,99.27,99.32,99.2,99.32,9858.0,92.4013,92.4478,92.3361,92.4478,9858.0
2021-02-03 12:40:00,99.31,99.45,99.31,99.43,22680.0,92.4385,92.5688,92.4385,92.5502,22680.0
2021-02-03 12:45:00,99.43,99.54,99.42,99.52,21062.0,92.5502,92.6526,92.5409,92.634,21062.0
2021-02-03 12:50:00,99.52,99.62,99.52,99.61,15763.0,92.634,92.7271,92.634,92.7178,15763.0
2021-02-03 12:55:00,99.61,99.62,99.46,99.51,15357.0,92.7178,92.7271,92.5781,92.6247,15357.0
2021-02-03 13:00:00,99.54,99.55,99.48,99.55,9941.0,92.6526,92.6619,92.5968,92.6619,9941.0
2021-02-03 13:05:00,99.54,99.59,99.49,99.54,15674.0,92.6526,92.6991,92.6061,92.6526,15674.0
2021-02-03 13:10:00,99.58,99.68,99.55,99.63,23133.0,92.6898,92.7829,92.6619,92.7364,23133.0
2021-02-03 13:15:00,99.65,99.73,99.64,99.68,30308.0,92.755,92.8295,92.7457,92.7829,30308.0
2021-02-03 13:20:00,99.68,99.72,99.65,99.69,19927.0,92.7829,92.8202,92.755,92.7922,19927.0
2021-02-03 13:25:00,99.68,99.7,99.64,99.66,19636.0,92.7829,92.8015,92.7457,92.7643,19636.0
2021-02-03 13:30:00,99.65,99.72,99.61,99.7,17174.0,92.755,92.8202,92.7178,92.8015,17174.0
2021-02-03 13:35:00,99.68,99.8,99.67,99.79,20372.0,92.7829,92.8946,92.7736,92.8853,20372.0
2021-02-03 13:40:00,99.8,99.89,99.79,99.89,36673.0,92.8946,92.9784,92.8853,92.9784,36673.0
2021-02-03 13:45:00,99.9,99.94,99.86,99.94,20155.0,92.9877,93.0249,92.9505,93.0249,20155.0
2021-02-03 13:50:00,99.93,99.97,99.9,99.94,21668.0,93.0156,93.0529,92.9877,93.0249,21668.0
2021-02-03 13:55:00,99.93,100.0,99.93,99.97,22019.0,93.0156,93.0808,93.0156,93.0529,22019.0
2021-02-03 14:00:00,99.96,100.03,99.95,100.01,32004.0,93.0435,93.1087,93.0342,93.0901,32004.0
2021-02-03 14:05:00,100.02,100.09,99.99,100.08,31130.0,93.0994,93.1646,93.0715,93.1552,31130.0
2021-02-03 14:10:00,100.08,100.08,99.98,100.0,92563.0,93.1552,93.1552,93.0622,93.0808,92563.0
2021-02-03 14:15:00,99.99,100.04,99.95,100.04,44145.0,93.0715,93.118,93.0342,93.118,44145.0
2021-02-03 14:20:00,100.04,100.04,99.94,100.0,19580.0,93.118,93.118,93.0249,93.0808,19580.0
2021-02-03 14:25:00,100.01,100.07,100.0,100.03,26707.0,93.0901,93.1459,93.0808,93.1087,26707.0
2021-02-03 14:30:00,100.03,100.05,99.97,100.02,34492.0,93.1087,93.1273,93.0529,93.0994,34492.0
2021-02-03 14:35:00,100.0,100.04,99.98,100.01,30734.0,93.0808,93.118,93.0622,93.0901,30734.0
2021-02-03 14:40:00,100.01,100.04,99.98,100.04,32878.0,93.0901,93.118,93.0622,93.118,32878.0
2021-02-03 14:45:00,100.04,100.08,99.98,100.01,44098.0,93.118,93.1552,93.0622,93.0901,44098.0
2021-02-03 14:50:00,100.02,100.03,99.9,99.94,42729.0,93.0994,93.1087,92.9877,93.0249,42729.0
2021-02-03 14:55:00,99.93,100.0,99.91,99.96,45223.0,93.0156,93.0808,92.997,93.0435,45223.0
2021-02-03 15:00:00,99.95,99.99,99.87,99.88,46375.0,93.0342,93.0715,92.9598,92.9691,46375.0
2021-02-03 15:05:00,99.89,99.99,99.88,99.96,48448.0,92.9784,93.0715,92.9691,93.0435,48448.0
2021-02-03 15:10:00,99.94,99.95,99.82,99.83,119040.0,93.0249,93.0342,92.9132,92.9225,119040.0
2021-02-03 15:15:00,99.84,99.91,99.8,99.81,43976.0,92.9319,92.997,92.8946,92.9039,43976.0
2021-02-03 15:20:00,99.81,99.83,99.74,99.81,35264.0,92.9039,92.9225,92.8388,92.9039,35264.0
2021-02-03 15:25:00,99.81,99.94,99.77,99.79,132703.0,92.9039,93.0249,92.8667,92.8853,132703.0
2021-02-03 15:30:00,99.79,99.93,99.76,99.93,84800.0,92.8853,93.0156,92.8574,93.0156,84800.0
2021-02-03 15:35:00,99.92,99.96,99.85,99.88,31121.0,93.0063,93.0435,92.9412,92.9691,31121.0
2021-02-03 15:40:00,99.86,99.94,99.83,99.83,40471.0,92.9505,93.0249,92.9225,92.9225,40471.0
2021-02-03 15:45:00,99.82,99.88,99.76,99.88,79160.0,92.9132,92.9691,92.8574,92.9691,79160.0
2021-02-03 15:50:00,99.85,100.0,99.81,99.97,117805.0,92.9412,93.0808,92.9039,93.0529,117805.0
2021-02-03 15:55:00,99.98,99.99,99.88,99.93,141718.0,93.0622,93.0715,92.9691,93.0156,141718.0
2021-02-04 09:30:00,100.41,100.61,100.32,100.46,86798.0,93.4624,93.6486,93.3786,93.509,86798.0
2021-02-04 09:35:00,100.45,100.72,100.36,100.54,48381.0,93.4996,93.751,93.4159,93.5834,48381.0
2021-02-04 09:40:00,100.55,100.81,100.55,100.69,32719.0,93.5927,93.8347,93.5927,93.723,32719.0
2021-02-04 09:45:00,100.67,100.71,100.54,100.71,28937.0,93.7044,93.7417,93.5834,93.7417,28937.0
2021-02-04 09:50:00,100.72,100.74,100.58,100.59,39672.0,93.751,93.7696,93.6206,93.63,39672.0
2021-02-04 09:55:00,100.55,100.76,100.55,100.76,25482.0,93.5927,93.7882,93.5927,93.7882,25482.0
2021-02-04 10:00:00,100.81,100.88,100.66,100.74,59201.0,93.8347,93.8999,93.6951,93.7696,59201.0
2021-02-04 10:05:00,100.85,100.93,100.81,100.83,14912.0,93.872,93.9464,93.8347,93.8534,14912.0
2021-02-04 10:10:00,100.83,100.97,100.83,100.87,7963.0,93.8534,93.9837,93.8534,93.8906,7963.0
2021-02-04 10:15:00,100.93,101.13,100.85,101.08,120754.0,93.9464,94.1326,93.872,94.0861,120754.0
2021-02-04 10:20:00,101.09,101.12,100.97,100.98,11018.0,94.0954,94.1233,93.9837,93.993,11018.0
2021-02-04 10:25:00,100.89,100.95,100.69,100.72,16089.0,93.9092,93.965,93.723,93.751,16089.0
2021-02-04 10:30:00,100.7,101.01,100.69,100.97,129575.0,93.7323,94.0209,93.723,93.9837,129575.0
2021-02-04 10:35:00,100.95,101.08,100.9,100.95,43305.0,93.965,94.0861,93.9185,93.965,43305.0
2021-02-04 10:40:00,101.05,101.1,100.97,101.03,31391.0,94.0581,94.1047,93.9837,94.0395,31391.0
2021-02-04 10:45:00,101.03,101.12,100.94,101.08,45894.0,94.0395,94.1233,93.9557,94.0861,45894.0
2021-02-04 10:50:00,101.14,101.3,101.11,101.21,26659.0,94.1419,94.2908,94.114,94.2071,26659.0
2021-02-04 10:55:00,101.17,101.23,101.11,101.17,25556.0,94.1698,94.2257,94.114,94.1698,25556.0
2021-02-04 11:00:00,101.18,101.32,101.17,101.32,457432.0,94.1791,94.3094,94.1698,94.3094,457432.0
2021-02-04 11:05:00,101.3,101.36,101.26,101.34,29966.0,94.2908,94.3467,94.2536,94.3281,29966.0
2021-02-04 11:10:00,101.34,101.34,101.16,101.28,34868.0,94.3281,94.3281,94.1605,94.2722,34868.0
2021-02-04 11:15:00,101.27,101.43,101.27,101.36,253502.0,94.2629,94.4118,94.2629,94.3467,253502.0
2021-02-04 11:20:00,101.4,101.51,101.39,101.46,47858.0,94.3839,94.4863,94.3746,94.4398,47858.0
2021-02-04 11:25:00,101.45,101.5,101.33,101.35,127762.0,94.4305,94.477,94.3188,94.3374,127762.0
2021-02-04 11:30:00,101.32,101.38,101.25,101.38,79952.0,94.3094,94.3653,94.2443,94.3653,79952.0
2021-02-04 11:35:00,101.4,101.48,101.37,101.41,135893.0,94.3839,94.4584,94.356,94.3932,135893.0
2021-02-04 11:40:00,101.42,101.53,101.4,101.42,122767.0,94.4025,94.5049,94.3839,94.4025,122767.0
2021-02-04 11:45:00,101.43,101.54,101.42,101.52,74749.0,94.4118,94.5142,94.4025,94.4956,74749.0
2021-02-04 11:50:00,101.53,101.55,101.35,101.44,307364.0,94.5049,94.5235,94.3374,94.4211,307364.0
2021-02-04 11:55:00,101.44,101.48,101.42,101.45,30656.0,94.4211,94.4584,94.4025,94.4305,30656.0
2021-02-04 12:00:00,101.44,101.57,101.44,101.53,45868.0,94.4211,94.5421,94.4211,94.5049,45868.0
2021-02-04 12:05:00,101.53,101.54,101.47,101.48,25551.0,94.5049,94.5142,94.4491,94.4584,25551.0
2021-02-04 12:10:00,101.48,101.55,101.45,101.53,30230.0,94.4584,94.5235,94.4305,94.5049,30230.0
2021-02-04 12:15:00,101.55,101.63,101.53,101.58,22060.0,94.5235,94.598,94.5049,94.5515,22060.0
2021-02-04 12:20:00,101.59,101.64,101.52,101.52,9685.0,94.5608,94.6073,94.4956,94.4956,9685.0
2021-02-04 12:25:00,101.56,101.61,101.53,101.59,22522.0,94.5328,94.5794,94.5049,94.5608,22522.0
2021-02-04 12:30:00,101.6,101.61,101.5,101.55,17895.0,94.5701,94.5794,94.477,94.5235,17895.0
2021-02-04 12:35:00,101.54,101.6,101.46,101.49,33432.0,94.5142,94.5701,94.4398,94.4677,33432.0
2021-02-04 12:40:00,101.49,101.49,101.43,101.45,16295.0,94.4677,94.4677,94.4118,94.4305,16295.0
2021-02-04 12:45:00,101.46,101.56,101.45,101.56,11684.0,94.4398,94.5328,94.4305,94.5328,11684.0
2021-02-04 12:50:00,101.51,101.55,101.37,101.37,26436.0,94.4863,94.5235,94.356,94.356,26436.0
2021-02-04 12:55:00,101.38,101.42,101.32,101.32,9742.0,94.3653,94.4025,94.3094,94.3094,9742.0
2021-02-04 13:00:00,101.31,101.38,101.3,101.31,15056.0,94.3001,94.3653,94.2908,94.3001,15056.0
2021-02-04 13:05:00,101.33,101.37,101.28,101.3,8846.0,94.3188,94.356,94.2722,94.2908,8846.0
2021-02-04 13:10:00,101.32,101.47,101.32,101.42,14949.0,94.3094,94.4491,94.3094,94.4025,14949.0
2021-02-04 13:15:00,101.45,101.46,101.37,101.44,20099.0,94.4305,94.4398,94.356,94.4211,20099.0
2021-02-04 13:20:00,101.41,101.48,101.41,101.44,9574.0,94.3932,94.4584,94.3932,94.4211,9574.0
2021-02-04 13:25:00,101.44,101.51,101.39,101.5,29946.0,94.4211,94.4863,94.3746,94.477,29946.0
2021-02-04 13:30:00,101.49,101.58,101.49,101.54,10814.0,94.4677,94.5515,94.4677,94.5142,10814.0
2021-02-04 13:35:00,101.57,101.6,101.53,101.56,22316.0,94.5421,94.5701,94.5049,94.5328,22316.0
2021-02-04 13:40:00,101.58,101.61,101.54,101.58,12147.0,94.5515,94.5794,94.5142,94.5515,12147.0
2021-02-04 13:45:00,101.58,101.6,101.52,101.58,37541.0,94.5515,94.5701,94.4956,94.5515,37541.0
2021-02-04 13:50:00,101.59,101.64,101.58,101.59,15315.0,94.5608,94.6073,94.5515,94.5608,15315.0
2021-02-04 13:55:00,101.61,101.66,101.61,101.65,18340.0,94.5794,94.6259,94.5794,94.6166,18340.0
2021-02-04 14:00:00,101.64,101.72,101.61,101.72,18592.0,94.6073,94.6818,94.5794,94.6818,18592.0
2021-02-04 14:05:00,101.71,101.79,101.69,101.71,15505.0,94.6725,94.7469,94.6538,94.6725,15505.0
2021-02-04 14:10:00,101.69,101.77,101.67,101.67,65761.0,94.6538,94.7283,94.6352,94.6352,65761.0
2021-02-04 14:15:00,101.66,101.72,101.62,101.7,12990.0,94.6259,94.6818,94.5887,94.6632,12990.0
2021-02-04 14:20:00,101.7,101.76,101.67,101.72,9873.0,94.6632,94.719,94.6352,94.6818,9873.0
2021-02-04 14:25:00,101.73,101.73,101.68,101.7,25052.0,94.6911,94.6911,94.6445,94.6632,25052.0
2021-02-04 14:30:00,101.68,101.76,101.68,101.73,16518.0,94.6445,94.719,94.6445,94.6911,16518.0
2021-02-04 14:35:00,101.72,101.74,101.66,101.69,14509.0,94.6818,94.7004,94.6259,94.6538,14509.0
2021-02-04 14:40:00,101.69,101.7,101.64,101.68,16868.0,94.6538,94.6632,94.6073,94.6445,16868.0
2021-02-04 14:45:00,101.66,101.68,101.61,101.63,14374.0,94.6259,94.6445,94.5794,94.598,14374.0
2021-02-04 14:50:00,101.65,101.67,101.6,101.61,16102.0,94.6166,94.6352,94.5701,94.5794,16102.0
2021-02-04 14:55:00,101.62,101.76,101.61,101.67,30305.0,94.5887,94.719,94.5794,94.6352,30305.0
2021-02-04 15:00:00,101.65,101.67,101.6,101.63,23497.0,94.6166,94.6352,94.5701,94.598,23497.0
2021-02-04 15:05:00,101.62,101.69,101.6,101.64,18768.0,94.5887,94.6538,94.5701,94.6073,18768.0
2021-02-04 15:10:00,101.62,101.64,101.6,101.61,20686.0,94.5887,94.6073,94.5701,94.5794,20686.0
2021-02-04 15:15:00,101.61,101.65,101.57,101.59,41724.0,94.5794,94.6166,94.5421,94.5608,41724.0
2021-02-04 15:20:00,101.58,101.67,101.58,101.6,46996.0,94.5515,94.6352,94.5515,94.5701,46996.0
2021-02-04 15:25:00,101.6,101.7,101.6,101.63,27394.0,94.5701,94.6632,94.5701,94.598,27394.0
2021-02-04 15:30:00,101.63,101.67,101.61,101.62,27762.0,94.598,94.6352,94.5794,94.5887,27762.0
2021-02-04 15:35:00,101.63,101.66,101.57,101.59,43427.0,94.598,94.6259,94.5421,94.5608,43427.0
2021-02-04 15:40:00,101.59,101.64,101.54,101.57,46847.0,94.5608,94.6073,94.5142,94.5421,46847.0
2021-02-04 15:45:00,101.57,101.6,101.51,101.51,22637.0,94.5421,94.5701,94.4863,94.4863,22637.0
2021-02-04 15:50:00,101.5,101.62,101.5,101.62,32916.0,94.477,94.5887,94.477,94.5887,32916.0
2021-02-04 15:55:00,101.61,101.8,101.55,101.7,78263.0,94.5794,94.7562,94.5235,94.6632,78263.0
2021-02-05 09:30:00,102.82,102.98,102.58,102.58,130247.0,95.7057,95.8546,95.4823,95.4823,130247.0
2021-02-05 09:35:00,102.57,102.64,102.41,102.62,37405.0,95.473,95.5381,95.324,95.5195,37405.0
2021-02-05 09:40:00,102.65,102.69,102.49,102.55,60081.0,95.5474,95.5847,95.3985,95.4543,60081.0
2021-02-05 09:45:00,102.57,102.64,102.34,102.41,31758.0,95.473,95.5381,95.2589,95.324,31758.0
2021-02-05 09:50:00,102.41,102.58,102.37,102.56,27932.0,95.324,95.4823,95.2868,95.4636,27932.0
2021-02-05 09:55:00,102.53,102.55,102.22,102.35,20717.0,95.4357,95.4543,95.1472,95.2682,20717.0
2021-02-05 10:00:00,102.33,102.41,102.19,102.4,13516.0,95.2496,95.324,95.1192,95.3147,13516.0
2021-02-05 10:05:00,102.34,102.41,102.2,102.22,30840.0,95.2589,95.324,95.1286,95.1472,30840.0
2021-02-05 10:10:00,102.21,102.27,101.94,101.94,20405.0,95.1379,95.1937,94.8865,94.8865,20405.0
2021-02-05 10:15:00,101.95,101.95,101.8,101.83,17367.0,94.8959,94.8959,94.7562,94.7842,17367.0
2021-02-05 10:20:00,101.82,101.98,101.75,101.96,32726.0,94.7748,94.9238,94.7097,94.9052,32726.0
2021-02-05 10:25:00,101.97,102.23,101.94,102.18,44430.0,94.9145,95.1565,94.8865,95.1099,44430.0
2021-02-05 10:30:00,102.2,102.45,102.18,102.41,57660.0,95.1286,95.3613,95.1099,95.324,57660.0
2021-02-05 10:35:00,102.44,102.59,102.42,102.58,17852.0,95.352,95.4916,95.3333,95.4823,17852.0
2021-02-05 10:40:00,102.62,102.62,102.49,102.6,5083.0,95.5195,95.5195,95.3985,95.5009,5083.0
2021-02-05 10:45:00,102.6,102.68,102.55,102.68,15551.0,95.5009,95.5753,95.4543,95.5753,15551.0
2021-02-05 10:50:00,102.68,102.69,102.54,102.59,22548.0,95.5753,95.5847,95.445,95.4916,22548.0
2021-02-05 10:55:00,102.59,102.69,102.58,102.58,9771.0,95.4916,95.5847,95.4823,95.4823,9771.0
2021-02-05 11:00:00,102.59,102.59,102.52,102.53,23212.0,95.4916,95.4916,95.4264,95.4357,23212.0
2021-02-05 11:05:00,102.53,102.6,102.5,102.52,16770.0,95.4357,95.5009,95.4078,95.4264,16770.0
2021-02-05 11:10:00,102.48,102.54,102.45,102.54,10125.0,95.3892,95.445,95.3613,95.445,10125.0
2021-02-05 11:15:00,102.5,102.53,102.46,102.47,7882.0,95.4078,95.4357,95.3706,95.3799,7882.0
2021-02-05 11:20:00,102.47,102.64,102.46,102.61,18768.0,95.3799,95.5381,95.3706,95.5102,18768.0
2021-02-05 11:25:00,102.62,102.7,102.57,102.67,18140.0,95.5195,95.594,95.473,95.566,18140.0
2021-02-05 11:30:00,102.66,102.8,102.65,102.79,16836.0,95.5567,95.687,95.5474,95.6777,16836.0
2021-02-05 11:35:00,102.83,102.83,102.67,102.67,15459.0,95.715,95.715,95.566,95.566,15459.0
2021-02-05 11:40:00,102.66,102.75,102.63,102.67,28460.0,95.5567,95.6405,95.5288,95.566,28460.0
2021-02-05 11:45:00,102.68,102.7,102.63,102.65,41284.0,95.5753,95.594,95.5288,95.5474,41284.0
2021-02-05 11:50:00,102.64,102.73,102.63,102.64,18736.0,95.5381,95.6219,95.5288,95.5381,18736.0
2021-02-05 11:55:00,102.63,102.64,102.47,102.48,16662.0,95.5288,95.5381,95.3799,95.3892,16662.0
2021-02-05 12:00:00,102.45,102.48,102.33,102.43,10069.0,95.3613,95.3892,95.2496,95.3426,10069.0
2021-02-05 12:05:00,102.45,102.52,102.45,102.51,18207.0,95.3613,95.4264,95.3613,95.4171,18207.0
2021-02-05 12:10:00,102.48,102.61,102.45,102.61,8225.0,95.3892,95.5102,95.3613,95.5102,8225.0
2021-02-05 12:15:00,102.62,102.69,102.6,102.67,31290.0,95.5195,95.5847,95.5009,95.566,31290.0
2021-02-05 12:20:00,102.67,102.67,102.59,102.64,20677.0,95.566,95.566,95.4916,95.5381,20677.0
2021-02-05 12:25:00,102.64,102.74,102.63,102.73,17203.0,95.5381,95.6312,95.5288,95.6219,17203.0
2021-02-05 12:30:00,102.72,102.72,102.67,102.71,8339.0,95.6126,95.6126,95.566,95.6033,8339.0
2021-02-05 12:35:00,102.7,102.71,102.6,102.66,8331.0,95.594,95.6033,95.5009,95.5567,8331.0
2021-02-05 12:40:00,102.67,102.67,102.61,102.63,6757.0,95.566,95.566,95.5102,95.5288,6757.0
2021-02-05 12:45:00,102.62,102.64,102.51,102.52,26170.0,95.5195,95.5381,95.4171,95.4264,26170.0
2021-02-05 12:50:00,102.49,102.54,102.47,102.49,38675.0,95.3985,95.445,95.3799,95.3985,38675.0
2021-02-05 12:55:00,102.48,102.52,102.48,102.5,35258.0,95.3892,95.4264,95.3892,95.4078,35258.0
2021-02-05 13:00:00,102.49,102.5,102.4,102.4,11015.0,95.3985,95.4078,95.3147,95.3147,11015.0
2021-02-05 13:05:00,102.41,102.43,102.36,102.41,9331.0,95.324,95.3426,95.2775,95.324,9331.0
2021-02-05 13:10:00,102.39,102.44,102.38,102.41,9773.0,95.3054,95.352,95.2961,95.324,9773.0
2021-02-05 13:15:00,102.41,102.48,102.4,102.47,17706.0,95.324,95.3892,95.3147,95.3799,17706.0
2021-02-05 13:20:00,102.47,102.48,102.34,102.38,17692.0,95.3799,95.3892,95.2589,95.2961,17692.0
2021-02-05 13:25:00,102.4,102.52,102.4,102.47,32098.0,95.3147,95.4264,95.3147,95.3799,32098.0
2021-02-05 13:30:00,102.46,102.48,102.4,102.47,26643.0,95.3706,95.3892,95.3147,95.3799,26643.0
2021-02-05 13:35:00,102.47,102.48,102.41,102.42,19269.0,95.3799,95.3892,95.324,95.3333,19269.0
2021-02-05 13:40:00,102.42,102.42,102.3,102.3,96215.0,95.3333,95.3333,95.2216,95.2216,96215.0
2021-02-05 13:45:00,102.3,102.3,102.2,102.2,47239.0,95.2216,95.2216,95.1286,95.1286,47239.0
2021-02-05 13:50:00,102.19,102.24,102.16,102.2,42590.0,95.1192,95.1658,95.0913,95.1286,42590.0
2021-02-05 13:55:00,102.2,102.22,102.15,102.17,25731.0,95.1286,95.1472,95.082,95.1006,25731.0
2021-02-05 14:00:00,102.18,102.18,102.06,102.1,53140.0,95.1099,95.1099,94.9982,95.0355,53140.0
2021-02-05 14:05:00,102.11,102.14,102.06,102.07,29667.0,95.0448,95.0727,94.9982,95.0076,29667.0
2021-02-05 14:10:00,102.07,102.18,102.07,102.16,29704.0,95.0076,95.1099,95.0076,95.0913,29704.0
2021-02-05 14:15:00,102.15,102.17,102.05,102.09,19645.0,95.082,95.1006,94.9889,95.0262,19645.0
2021-02-05 14:20:00,102.09,102.31,102.09,102.28,42233.0,95.0262,95.2309,95.0262,95.203,42233.0
2021-02-05 14:25:00,102.3,102.44,102.28,102.43,26413.0,95.2216,95.352,95.203,95.3426,26413.0
2021-02-05 14:30:00,102.45,102.53,102.44,102.5,22108.0,95.3613,95.4357,95.352,95.4078,22108.0
2021-02-05 14:35:00,102.52,102.66,102.49,102.65,48922.0,95.4264,95.5567,95.3985,95.5474,48922.0
2021-02-05 14:40:00,102.66,102.67,102.57,102.59,70590.0,95.5567,95.566,95.473,95.4916,70590.0
2021-02-05 14:45:00,102.56,102.69,102.56,102.64,59967.0,95.4636,95.5847,95.4636,95.5381,59967.0
2021-02-05 14:50:00,102.64,102.65,102.55,102.59,54906.0,95.5381,95.5474,95.4543,95.4916,54906.0
2021-02-05 14:55:00,102.58,102.75,102.57,102.75,59546.0,95.4823,95.6405,95.473,95.6405,59546.0
2021-02-05 15:00:00,102.75,102.78,102.7,102.75,91861.0,95.6405,95.6684,95.594,95.6405,91861.0
2021-02-05 15:05:00,102.74,102.75,102.59,102.62,44238.0,95.6312,95.6405,95.4916,95.5195,44238.0
2021-02-05 15:10:00,102.62,102.64,102.51,102.62,30272.0,95.5195,95.5381,95.4171,95.5195,30272.0
2021-02-05 15:15:00,102.6,102.69,102.54,102.56,39841.0,95.5009,95.5847,95.445,95.4636,39841.0
2021-02-05 15:20:00,102.59,102.63,102.47,102.62,16662.0,95.4916,95.5288,95.3799,95.5195,16662.0
2021-02-05 15:25:00,102.62,102.66,102.59,102.61,25733.0,95.5195,95.5567,95.4916,95.5102,25733.0
2021-02-05 15:30:00,102.63,102.81,102.62,102.8,48354.0,95.5288,95.6963,95.5195,95.687,48354.0
2021-02-05 15:35:00,102.8,102.89,102.8,102.85,85847.0,95.687,95.7708,95.687,95.7336,85847.0
2021-02-05 15:40:00,102.85,102.89,102.8,102.84,75079.0,95.7336,95.7708,95.687,95.7243,75079.0
2021-02-05 15:45:00,102.84,102.96,102.83,102.86,72553.0,95.7243,95.836,95.715,95.7429,72553.0
2021-02-05 15:50:00,102.86,102.93,102.84,102.89,138986.0,95.7429,95.808,95.7243,95.7708,138986.0
2021-02-05 15:55:00,102.89,102.99,102.86,102.91,299956.0,95.7708,95.8639,95.7429,95.7894,299956.0
2021-02-08 09:30:00,103.91,104.09,103.82,103.9,156037.0,96.7202,96.8878,96.6365,96.7109,156037.0
2021-02-08 09:35:00,103.92,104.04,103.84,104.03,59310.0,96.7295,96.8412,96.6551,96.8319,59310.0
2021-02-08 09:40:00,104.1,104.18,104.0,104.09,37211.0,96.8971,96.9716,96.804,96.8878,37211.0
2021-02-08 09:45:00,104.1,104.26,104.1,104.26,46196.0,96.8971,97.046,96.8971,97.046,46196.0
2021-02-08 09:50:00,104.29,104.46,104.23,104.44,55458.0,97.0739,97.2322,97.0181,97.2136,55458.0
2021-02-08 09:55:00,104.41,104.67,104.39,104.66,93583.0,97.1856,97.4277,97.167,97.4183,93583.0
2021-02-08 10:00:00,104.63,104.69,104.53,104.55,30799.0,97.3904,97.4463,97.2973,97.316,30799.0
2021-02-08 10:05:00,104.55,104.63,104.5,104.53,27477.0,97.316,97.3904,97.2694,97.2973,27477.0
2021-02-08 10:10:00,104.53,104.65,104.53,104.65,28476.0,97.2973,97.409,97.2973,97.409,28476.0
2021-02-08 10:15:00,104.66,104.71,104.61,104.68,33239.0,97.4183,97.4649,97.3718,97.437,33239.0
2021-02-08 10:20:00,104.7,104.85,104.67,104.73,52669.0,97.4556,97.5952,97.4277,97.4835,52669.0
2021-02-08 10:25:00,104.71,104.95,104.6,104.95,47079.0,97.4649,97.6883,97.3625,97.6883,47079.0
2021-02-08 10:30:00,104.96,104.99,104.78,104.83,36111.0,97.6976,97.7255,97.53,97.5766,36111.0
2021-02-08 10:35:00,104.83,104.83,104.67,104.75,14518.0,97.5766,97.5766,97.4277,97.5021,14518.0
2021-02-08 10:40:00,104.75,104.95,104.73,104.94,16428.0,97.5021,97.6883,97.4835,97.679,16428.0
2021-02-08 10:45:00,104.95,105.0,104.9,104.9,27510.0,97.6883,97.7348,97.6417,97.6417,27510.0
2021-02-08 10:50:00,104.9,104.93,104.77,104.84,34405.0,97.6417,97.6697,97.5207,97.5859,34405.0
2021-02-08 10:55:00,104.84,104.85,104.74,104.78,28227.0,97.5859,97.5952,97.4928,97.53,28227.0
2021-02-08 11:00:00,104.77,104.95,104.77,104.95,12129.0,97.5207,97.6883,97.5207,97.6883,12129.0
2021-02-08 11:05:00,104.97,105.17,104.95,105.14,12817.0,97.7069,97.8931,97.6883,97.8651,12817.0
2021-02-08 11:10:00,105.2,105.24,104.92,104.94,19750.0,97.921,97.9582,97.6604,97.679,19750.0
2021-02-08 11:15:00,104.94,104.98,104.86,104.87,22322.0,97.679,97.7162,97.6045,97.6138,22322.0
2021-02-08 11:20:00,104.87,105.04,104.87,105.0,30932.0,97.6138,97.7721,97.6138,97.7348,30932.0
2021-02-08 11:25:00,104.99,105.01,104.92,104.96,27651.0,97.7255,97.7441,97.6604,97.6976,27651.0
2021-02-08 11:30:00,104.96,105.01,104.78,104.81,27228.0,97.6976,97.7441,97.53,97.558,27228.0
2021-02-08 11:35:00,104.78,104.94,104.72,104.87,40183.0,97.53,97.679,97.4742,97.6138,40183.0
2021-02-08 11:40:00,104.87,104.87,104.72,104.75,15111.0,97.6138,97.6138,97.4742,97.5021,15111.0
2021-02-08 11:45:00,104.72,104.95,104.72,104.94,63642.0,97.4742,97.6883,97.4742,97.679,63642.0
2021-02-08 11:50:00,104.94,104.96,104.87,104.93,28482.0,97.679,97.6976,97.6138,97.6697,28482.0
2021-02-08 11:55:00,104.92,105.0,104.9,104.94,12929.0,97.6604,97.7348,97.6417,97.679,12929.0
2021-02-08 12:00:00,104.95,105.02,104.91,104.96,27897.0,97.6883,97.7534,97.651,97.6976,27897.0
2021-02-08 12:05:00,104.95,105.07,104.93,105.0,12808.0,97.6883,97.8,97.6697,97.7348,12808.0
2021-02-08 12:10:00,105.02,105.14,105.0,105.11,13814.0,97.7534,97.8651,97.7348,97.8372,13814.0
2021-02-08 12:15:00,105.12,105.22,105.11,105.17,13813.0,97.8465,97.9396,97.8372,97.8931,13813.0
2021-02-08 12:20:00,105.16,105.19,105.12,105.14,25351.0,97.8837,97.9117,97.8465,97.8651,25351.0
2021-02-08 12:25:00,105.14,105.27,105.14,105.27,16155.0,97.8651,97.9861,97.8651,97.9861,16155.0
2021-02-08 12:30:00,105.26,105.27,105.22,105.26,14823.0,97.9768,97.9861,97.9396,97.9768,14823.0
2021-02-08 12:35:00,105.28,105.28,105.13,105.14,17353.0,97.9954,97.9954,97.8558,97.8651,17353.0
2021-02-08 12:40:00,105.17,105.2,105.1,105.11,24503.0,97.8931,97.921,97.8279,97.8372,24503.0
2021-02-08 12:45:00,105.11,105.18,105.09,105.15,12144.0,97.8372,97.9024,97.8186,97.8744,12144.0
2021-02-08 12:50:00,105.13,105.17,105.1,105.1,17048.0,97.8558,97.8931,97.8279,97.8279,17048.0
2021-02-08 12:55:00,105.09,105.1,105.0,105.07,20620.0,97.8186,97.8279,97.7348,97.8,20620.0
2021-02-08 13:00:00,105.06,105.06,104.95,104.97,26321.0,97.7907,97.7907,97.6883,97.7069,26321.0
2021-02-08 13:05:00,104.96,105.0,104.94,104.96,11925.0,97.6976,97.7348,97.679,97.6976,11925.0
2021-02-08 13:10:00,105.01,105.08,104.99,105.07,10913.0,97.7441,97.8093,97.7255,97.8,10913.0
2021-02-08 13:15:00,105.07,105.16,105.06,105.12,19106.0,97.8,97.8837,97.7907,97.8465,19106.0
2021-02-08 13:20:00,105.1,105.12,105.04,105.08,19274.0,97.8279,97.8465,97.7721,97.8093,19274.0
2021-02-08 13:25:00,105.08,105.08,105.02,105.02,12349.0,97.8093,97.8093,97.7534,97.7534,12349.0
2021-02-08 13:30:00,105.03,105.08,105.01,105.07,27029.0,97.7627,97.8093,97.7441,97.8,27029.0
2021-02-08 13:35:00,105.07,105.08,105.0,105.05,30997.0,97.8,97.8093,97.7348,97.7814,30997.0
2021-02-08 13:40:00,105.04,105.1,105.03,105.1,29951.0,97.7721,97.8279,97.7627,97.8279,29951.0
2021-02-08 13:45:00,105.09,105.14,105.0,105.08,125252.0,97.8186,97.8651,97.7348,97.8093,125252.0
2021-02-08 13:50:00,105.08,105.1,104.96,104.99,47656.0,97.8093,97.8279,97.6976,97.7255,47656.0
2021-02-08 13:55:00,105.02,105.14,105.0,105.13,30266.0,97.7534,97.8651,97.7348,97.8558,30266.0
2021-02-08 14:00:00,105.13,105.21,105.12,105.19,112226.0,97.8558,97.9303,97.8465,97.9117,112226.0
2021-02-08 14:05:00,105.17,105.23,105.16,105.23,120892.0,97.8931,97.9489,97.8837,97.9489,120892.0
2021-02-08 14:10:00,105.23,105.27,105.2,105.26,138931.0,97.9489,97.9861,97.921,97.9768,138931.0
2021-02-08 14:15:00,105.26,105.29,105.23,105.26,58800.0,97.9768,98.0048,97.9489,97.9768,58800.0
2021-02-08 14:20:00,105.26,105.32,105.2,105.24,28131.0,97.9768,98.0327,97.921,97.9582,28131.0
2021-02-08 14:25:00,105.25,105.33,105.23,105.33,39934.0,97.9675,98.042,97.9489,98.042,39934.0
2021-02-08 14:30:00,105.33,105.38,105.29,105.3,20389.0,98.042,98.0885,98.0048,98.0141,20389.0
2021-02-08 14:35:00,105.31,105.36,105.3,105.35,15630.0,98.0234,98.0699,98.0141,98.0606,15630.0
2021-02-08 14:40:00,105.34,105.38,105.31,105.38,11177.0,98.0513,98.0885,98.0234,98.0885,11177.0
2021-02-08 14:45:00,105.37,105.41,105.35,105.41,39420.0,98.0792,98.1164,98.0606,98.1164,39420.0
2021-02-08 14:50:00,105.41,105.42,105.3,105.32,32767.0,98.1164,98.1258,98.0141,98.0327,32767.0
2021-02-08 14:55:00,105.33,105.39,105.32,105.33,34452.0,98.042,98.0978,98.0327,98.042,34452.0
2021-02-08 15:00:00,105.32,105.4,105.32,105.35,32303.0,98.0327,98.1071,98.0327,98.0606,32303.0
2021-02-08 15:05:00,105.35,105.35,105.13,105.15,268302.0,98.0606,98.0606,97.8558,97.8744,268302.0
2021-02-08 15:10:00,105.15,105.24,105.13,105.16,51840.0,97.8744,97.9582,97.8558,97.8837,51840.0
2021-02-08 15:15:00,105.15,105.18,105.13,105.18,25854.0,97.8744,97.9024,97.8558,97.9024,25854.0
2021-02-08 15:20:00,105.18,105.35,105.18,105.31,30003.0,97.9024,98.0606,97.9024,98.0234,30003.0
2021-02-08 15:25:00,105.31,105.35,105.28,105.33,25327.0,98.0234,98.0606,97.9954,98.042,25327.0
2021-02-08 15:30:00,105.34,105.44,105.33,105.35,93206.0,98.0513,98.1444,98.042,98.0606,93206.0
2021-02-08 15:35:00,105.35,105.53,105.34,105.52,35022.0,98.0606,98.2281,98.0513,98.2188,35022.0
2021-02-08 15:40:00,105.52,105.58,105.5,105.55,23833.0,98.2188,98.2747,98.2002,98.2468,23833.0
2021-02-08 15:45:00,105.55,105.61,105.51,105.59,28887.0,98.2468,98.3026,98.2095,98.284,28887.0
2021-02-08 15:50:00,105.58,105.7,105.56,105.7,60384.0,98.2747,98.3864,98.2561,98.3864,60384.0
2021-02-08 15:55:00,105.7,105.82,105.64,105.78,89729.0,98.3864,98.4981,98.3305,98.4608,89729.0
2021-02-09 09:30:00,105.78,105.9,105.63,105.67,92779.0,98.4608,98.5725,98.3212,98.3585,92779.0
2021-02-09 09:35:00,105.66,105.66,105.41,105.41,46110.0,98.3492,98.3492,98.1164,98.1164,46110.0
2021-02-09 09:40:00,105.4,105.4,105.21,105.3,36864.0,98.1071,98.1071,97.9303,98.0141,36864.0
2021-02-09 09:45:00,105.26,105.67,105.25,105.66,27783.0,97.9768,98.3585,97.9675,98.3492,27783.0
2021-02-09 09:50:00,105.65,105.67,105.54,105.6,17239.0,98.3398,98.3585,98.2375,98.2933,17239.0
2021-02-09 09:55:00,105.58,105.59,105.4,105.51,33340.0,98.2747,98.284,98.1071,98.2095,33340.0
2021-02-09 10:00:00,105.5,105.54,105.22,105.26,55249.0,98.2002,98.2375,97.9396,97.9768,55249.0
2021-02-09 10:05:00,105.25,105.35,105.2,105.34,31648.0,97.9675,98.0606,97.921,98.0513,31648.0
2021-02-09 10:10:00,105.33,105.48,105.33,105.42,9086.0,98.042,98.1816,98.042,98.1258,9086.0
2021-02-09 10:15:00,105.43,105.46,105.3,105.37,13880.0,98.1351,98.163,98.0141,98.0792,13880.0
2021-02-09 10:20:00,105.38,105.41,105.31,105.36,35672.0,98.0885,98.1164,98.0234,98.0699,35672.0
2021-02-09 10:25:00,105.34,105.46,105.34,105.38,26910.0,98.0513,98.163,98.0513,98.0885,26910.0
2021-02-09 10:30:00,105.37,105.38,105.27,105.31,30351.0,98.0792,98.0885,97.9861,98.0234,30351.0
2021-02-09 10:35:00,105.3,105.46,105.3,105.43,49180.0,98.0141,98.163,98.0141,98.1351,49180.0
2021-02-09 10:40:00,105.44,105.54,105.44,105.44,62630.0,98.1444,98.2375,98.1444,98.1444,62630.0
2021-02-09 10:45:00,105.44,105.46,105.29,105.33,25867.0,98.1444,98.163,98.0048,98.042,25867.0
2021-02-09 10:50:00,105.32,105.41,105.25,105.37,83829.0,98.0327,98.1164,97.9675,98.0792,83829.0
2021-02-09 10:55:00,105.4,105.57,105.35,105.52,44257.0,98.1071,98.2654,98.0606,98.2188,44257.0
2021-02-09 11:00:00,105.51,105.59,105.48,105.55,35728.0,98.2095,98.284,98.1816,98.2468,35728.0
2021-02-09 11:05:00,105.55,105.6,105.51,105.57,12758.0,98.2468,98.2933,98.2095,98.2654,12758.0
2021-02-09 11:10:00,105.57,105.57,105.36,105.37,32447.0,98.2654,98.2654,98.0699,98.0792,32447.0
2021-02-09 11:15:00,105.36,105.4,105.31,105.39,21443.0,98.0699,98.1071,98.0234,98.0978,21443.0
2021-02-09 11:20:00,105.41,105.55,105.41,105.53,11927.0,98.1164,98.2468,98.1164,98.2281,11927.0
2021-02-09 11:25:00,105.53,105.59,105.53,105.56,27981.0,98.2281,98.284,98.2281,98.2561,27981.0
2021-02-09 11:30:00,105.57,105.59,105.5,105.59,21709.0,98.2654,98.284,98.2002,98.284,21709.0
2021-02-09 11:35:00,105.61,105.94,105.61,105.87,12533.0,98.3026,98.6098,98.3026,98.5446,12533.0
2021-02-09 11:40:00,105.87,106.0,105.87,105.99,10328.0,98.5446,98.6656,98.5446,98.6563,10328.0
2021-02-09 11:45:00,105.98,106.08,105.97,106.0,24844.0,98.647,98.7401,98.6377,98.6656,24844.0
2021-02-09 11:50:00,105.97,106.0,105.88,105.94,32520.0,98.6377,98.6656,98.5539,98.6098,32520.0
2021-02-09 11:55:00,105.95,106.08,105.92,106.06,14281.0,98.6191,98.7401,98.5912,98.7215,14281.0
2021-02-09 12:00:00,106.03,106.29,106.03,106.29,8144.0,98.6936,98.9356,98.6936,98.9356,8144.0
2021-02-09 12:05:00,106.32,106.35,106.25,106.35,14208.0,98.9635,98.9914,98.8983,98.9914,14208.0
2021-02-09 12:10:00,106.35,106.61,106.32,106.57,18948.0,98.9914,99.2334,98.9635,99.1962,18948.0
2021-02-09 12:15:00,106.62,106.62,106.46,106.46,13155.0,99.2427,99.2427,99.0938,99.0938,13155.0
2021-02-09 12:20:00,106.44,106.55,106.38,106.55,4986.0,99.0752,99.1776,99.0193,99.1776,4986.0
2021-02-09 12:25:00,106.54,106.57,106.43,106.46,12486.0,99.1683,99.1962,99.0659,99.0938,12486.0
2021-02-09 12:30:00,106.46,106.6,106.44,106.59,9191.0,99.0938,99.2241,99.0752,99.2148,9191.0
2021-02-09 12:35:00,106.58,106.77,106.55,106.75,26569.0,99.2055,99.3823,99.1776,99.3637,26569.0
2021-02-09 12:40:00,106.74,106.81,106.73,106.8,9796.0,99.3544,99.4196,99.3451,99.4103,9796.0
2021-02-09 12:45:00,106.8,106.9,106.79,106.88,11299.0,99.4103,99.5034,99.401,99.4847,11299.0
2021-02-09 12:50:00,106.9,107.03,106.86,106.95,19288.0,99.5034,99.6244,99.4661,99.5499,19288.0
2021-02-09 12:55:00,106.93,106.93,106.78,106.79,10810.0,99.5313,99.5313,99.3917,99.401,10810.0
2021-02-09 13:00:00,106.77,106.8,106.63,106.64,13848.0,99.3823,99.4103,99.252,99.2613,13848.0
2021-02-09 13:05:00,106.66,106.69,106.62,106.67,15902.0,99.28,99.3079,99.2427,99.2893,15902.0
2021-02-09 13:10:00,106.68,106.72,106.62,106.72,21398.0,99.2986,99.3358,99.2427,99.3358,21398.0
2021-02-09 13:15:00,106.69,106.7,106.56,106.6,19707.0,99.3079,99.3172,99.1869,99.2241,19707.0
2021-02-09 13:20:00,106.56,106.59,106.41,106.43,27285.0,99.1869,99.2148,99.0473,99.0659,27285.0
2021-02-09 13:25:00,106.45,106.47,106.4,106.45,7745.0,99.0845,99.1031,99.0379,99.0845,7745.0
2021-02-09 13:30:00,106.43,106.48,106.36,106.46,10358.0,99.0659,99.1124,99.0007,99.0938,10358.0
2021-02-09 13:35:00,106.49,106.51,106.42,106.44,12935.0,99.1217,99.1403,99.0566,99.0752,12935.0
2021-02-09 13:40:00,106.47,106.62,106.45,106.6,15566.0,99.1031,99.2427,99.0845,99.2241,15566.0
2021-02-09 13:45:00,106.59,106.63,106.51,106.52,13611.0,99.2148,99.252,99.1403,99.1496,13611.0
2021-02-09 13:50:00,106.51,106.64,106.5,106.61,17110.0,99.1403,99.2613,99.131,99.2334,17110.0
2021-02-09 13:55:00,106.6,106.7,106.6,106.66,12633.0,99.2241,99.3172,99.2241,99.28,12633.0
2021-02-09 14:00:00,106.69,106.87,106.69,106.84,31741.0,99.3079,99.4754,99.3079,99.4475,31741.0
2021-02-09 14:05:00,106.84,106.94,106.82,106.94,18651.0,99.4475,99.5406,99.4289,99.5406,18651.0
2021-02-09 14:10:00,106.94,106.95,106.82,106.83,12557.0,99.5406,99.5499,99.4289,99.4382,12557.0
2021-02-09 14:15:00,106.83,106.89,106.82,106.88,13040.0,99.4382,99.494,99.4289,99.4847,13040.0
2021-02-09 14:20:00,106.88,106.93,106.85,106.93,17939.0,99.4847,99.5313,99.4568,99.5313,17939.0
2021-02-09 14:25:00,106.92,106.96,106.85,106.9,33686.0,99.522,99.5592,99.4568,99.5034,33686.0
2021-02-09 14:30:00,106.9,106.92,106.77,106.81,28487.0,99.5034,99.522,99.3823,99.4196,28487.0
2021-02-09 14:35:00,106.81,106.84,106.73,106.77,15489.0,99.4196,99.4475,99.3451,99.3823,15489.0
2021-02-09 14:40:00,106.77,106.82,106.67,106.67,30295.0,99.3823,99.4289,99.2893,99.2893,30295.0
2021-02-09 14:45:00,106.67,106.75,106.63,106.74,31976.0,99.2893,99.3637,99.252,99.3544,31976.0
2021-02-09 14:50:00,106.72,106.73,106.62,106.7,16020.0,99.3358,99.3451,99.2427,99.3172,16020.0
2021-02-09 14:55:00,106.71,106.83,106.71,106.77,117915.0,99.3265,99.4382,99.3265,99.3823,117915.0
2021-02-09 15:00:00,106.78,106.81,106.75,106.77,39177.0,99.3917,99.4196,99.3637,99.3823,39177.0
2021-02-09 15:05:00,106.76,106.8,106.7,106.72,21162.0,99.373,99.4103,99.3172,99.3358,21162.0
2021-02-09 15:10:00,106.69,106.84,106.67,106.84,115307.0,99.3079,99.4475,99.2893,99.4475,115307.0
2021-02-09 15:15:00,106.84,106.84,106.77,106.78,23545.0,99.4475,99.4475,99.3823,99.3917,23545.0
2021-02-09 15:20:00,106.77,106.77,106.6,106.65,25228.0,99.3823,99.3823,99.2241,99.2707,25228.0
2021-02-09 15:25:00,106.67,106.71,106.62,106.63,27913.0,99.2893,99.3265,99.2427,99.252,27913.0
2021-02-09 15:30:00,106.62,106.73,106.6,106.72,24128.0,99.2427,99.3451,99.2241,99.3358,24128.0
2021-02-09 15:35:00,106.74,106.85,106.74,106.81,29812.0,99.3544,99.4568,99.3544,99.4196,29812.0
2021-02-09 15:40:00,106.81,106.83,106.74,106.76,43220.0,99.4196,99.4382,99.3544,99.373,43220.0
2021-02-09 15:45:00,106.75,106.79,106.57,106.58,43415.0,99.3637,99.401,99.1962,99.2055,43415.0
2021-02-09 15:50:00,106.55,106.63,106.47,106.47,101319.0,99.1776,99.252,99.1031,99.1031,101319.0
2021-02-09 15:55:00,106.46,106.59,106.32,106.57,241939.0,99.0938,99.2148,98.9635,99.1962,241939.0
2021-02-10 09:30:00,107.22,107.24,106.91,106.93,163482.0,99.8012,99.8198,99.5127,99.5313,163482.0
2021-02-10 09:35:00,106.92,107.23,106.88,107.23,72408.0,99.522,99.8105,99.4847,99.8105,72408.0
2021-02-10 09:40:00,107.18,107.31,107.14,107.3,26216.0,99.764,99.885,99.7267,99.8757,26216.0
2021-02-10 09:45:00,107.3,107.32,107.21,107.31,12804.0,99.8757,99.8943,99.7919,99.885,12804.0
2021-02-10 09:50:00,107.26,107.34,107.15,107.24,14509.0,99.8384,99.9129,99.7361,99.8198,14509.0
2021-02-10 09:55:00,107.27,107.32,107.12,107.24,8091.0,99.8478,99.8943,99.7081,99.8198,8091.0
2021-02-10 10:00:00,107.27,107.36,107.18,107.22,12754.0,99.8478,99.9315,99.764,99.8012,12754.0
2021-02-10 10:05:00,107.19,107.27,107.12,107.25,23732.0,99.7733,99.8478,99.7081,99.8291,23732.0
2021-02-10 10:10:00,107.25,107.27,106.92,106.96,40638.0,99.8291,99.8478,99.522,99.5592,40638.0
2021-02-10 10:15:00,106.94,106.94,106.52,106.52,55066.0,99.5406,99.5406,99.1496,99.1496,55066.0
2021-02-10 10:20:00,106.53,106.53,105.71,105.79,33071.0,99.159,99.159,98.3957,98.4702,33071.0
2021-02-10 10:25:00,105.8,106.22,105.72,106.06,61725.0,98.4795,98.8704,98.405,98.7215,61725.0
2021-02-10 10:30:00,106.1,106.14,105.69,105.78,14791.0,98.7587,98.7959,98.3771,98.4608,14791.0
2021-02-10 10:35:00,105.77,106.09,105.77,105.96,19635.0,98.4515,98.7494,98.4515,98.6284,19635.0
2021-02-10 10:40:00,105.94,105.99,105.49,105.51,84880.0,98.6098,98.6563,98.1909,98.2095,84880.0
2021-02-10 10:45:00,105.51,105.72,105.44,105.7,60273.0,98.2095,98.405,98.1444,98.3864,60273.0
2021-02-10 10:50:00,105.7,106.33,105.58,106.26,32605.0,98.3864,98.9728,98.2747,98.9076,32605.0
2021-02-10 10:55:00,106.25,106.49,106.13,106.46,214766.0,98.8983,99.1217,98.7866,99.0938,214766.0
2021-02-10 11:00:00,106.45,106.61,106.4,106.4,159714.0,99.0845,99.2334,99.0379,99.0379,159714.0
2021-02-10 11:05:00,106.36,106.62,106.28,106.57,112676.0,99.0007,99.2427,98.9263,99.1962,112676.0
2021-02-10 11:10:00,106.65,106.81,106.6,106.76,20753.0,99.2707,99.4196,99.2241,99.373,20753.0
2021-02-10 11:15:00,106.74,106.86,106.69,106.78,13446.0,99.3544,99.4661,99.3079,99.3917,13446.0
2021-02-10 11:20:00,106.79,106.9,106.73,106.82,21225.0,99.401,99.5034,99.3451,99.4289,21225.0
2021-02-10 11:25:00,106.77,106.85,106.49,106.51,15479.0,99.3823,99.4568,99.1217,99.1403,15479.0
2021-02-10 11:30:00,106.52,106.57,106.27,106.54,15352.0,99.1496,99.1962,98.9169,99.1683,15352.0
2021-02-10 11:35:00,106.57,106.65,106.45,106.52,24408.0,99.1962,99.2707,99.0845,99.1496,24408.0
2021-02-10 11:40:00,106.53,106.64,106.53,106.56,16604.0,99.159,99.2613,99.159,99.1869,16604.0
2021-02-10 11:45:00,106.6,106.69,106.56,106.68,10437.0,99.2241,99.3079,99.1869,99.2986,10437.0
2021-02-10 11:50:00,106.7,106.74,106.61,106.64,13996.0,99.3172,99.3544,99.2334,99.2613,13996.0
2021-02-10 11:55:00,106.64,106.78,106.57,106.59,13760.0,99.2613,99.3917,99.1962,99.2148,13760.0
2021-02-10 12:00:00,106.59,106.6,106.05,106.12,29813.0,99.2148,99.2241,98.7122,98.7773,29813.0
2021-02-10 12:05:00,106.15,106.19,105.91,105.98,30760.0,98.8052,98.8425,98.5819,98.647,30760.0
2021-02-10 12:10:00,105.98,106.19,105.93,106.14,22334.0,98.647,98.8425,98.6005,98.7959,22334.0
2021-02-10 12:15:00,106.18,106.2,106.03,106.13,27041.0,98.8332,98.8518,98.6936,98.7866,27041.0
2021-02-10 12:20:00,106.15,106.17,105.8,105.8,18564.0,98.8052,98.8239,98.4795,98.4795,18564.0
2021-02-10 12:25:00,105.8,106.29,105.79,106.22,13615.0,98.4795,98.9356,98.4702,98.8704,13615.0
2021-02-10 12:30:00,106.17,106.24,106.09,106.19,76932.0,98.8239,98.889,98.7494,98.8425,76932.0
2021-02-10 12:35:00,106.23,106.24,106.13,106.18,9342.0,98.8797,98.889,98.7866,98.8332,9342.0
2021-02-10 12:40:00,106.2,106.36,106.2,106.32,11978.0,98.8518,99.0007,98.8518,98.9635,11978.0
2021-02-10 12:45:00,106.33,106.45,106.27,106.45,8625.0,98.9728,99.0845,98.9169,99.0845,8625.0
2021-02-10 12:50:00,106.43,106.62,106.41,106.6,24688.0,99.0659,99.2427,99.0473,99.2241,24688.0
2021-02-10 12:55:00,106.6,106.65,106.54,106.54,50535.0,99.2241,99.2707,99.1683,99.1683,50535.0
2021-02-10 13:00:00,106.5,106.67,106.46,106.66,19035.0,99.131,99.2893,99.0938,99.28,19035.0
2021-02-10 13:05:00,106.65,106.71,106.58,106.64,11057.0,99.2707,99.3265,99.2055,99.2613,11057.0
2021-02-10 13:10:00,106.66,106.73,106.58,106.66,32207.0,99.28,99.3451,99.2055,99.28,32207.0
2021-02-10 13:15:00,106.66,106.72,106.6,106.71,58273.0,99.28,99.3358,99.2241,99.3265,58273.0
2021-02-10 13:20:00,106.69,106.84,106.68,106.84,19058.0,99.3079,99.4475,99.2986,99.4475,19058.0
2021-02-10 13:25:00,106.83,106.87,106.78,106.83,26675.0,99.4382,99.4754,99.3917,99.4382,26675.0
2021-02-10 13:30:00,106.83,106.91,106.79,106.89,18508.0,99.4382,99.5127,99.401,99.494,18508.0
2021-02-10 13:35:00,106.89,106.89,106.78,106.84,23120.0,99.494,99.494,99.3917,99.4475,23120.0
2021-02-10 13:40:00,106.84,106.85,106.71,106.74,22411.0,99.4475,99.4568,99.3265,99.3544,22411.0
2021-02-10 13:45:00,106.73,106.78,106.58,106.58,14111.0,99.3451,99.3917,99.2055,99.2055,14111.0
2021-02-10 13:50:00,106.53,106.67,106.5,106.63,7060.0,99.159,99.2893,99.131,99.252,7060.0
2021-02-10 13:55:00,106.62,106.65,106.5,106.58,40125.0,99.2427,99.2707,99.131,99.2055,40125.0
2021-02-10 14:00:00,106.56,106.67,106.49,106.63,39578.0,99.1869,99.2893,99.1217,99.252,39578.0
2021-02-10 14:05:00,106.6,106.66,106.54,106.57,21867.0,99.2241,99.28,99.1683,99.1962,21867.0
2021-02-10 14:10:00,106.54,106.61,106.53,106.58,13410.0,99.1683,99.2334,99.159,99.2055,13410.0
2021-02-10 14:15:00,106.59,106.61,106.52,106.58,19649.0,99.2148,99.2334,99.1496,99.2055,19649.0
2021-02-10 14:20:00,106.57,106.58,106.41,106.5,13190.0,99.1962,99.2055,99.0473,99.131,13190.0
2021-02-10 14:25:00,106.5,106.69,106.5,106.69,72152.0,99.131,99.3079,99.131,99.3079,72152.0
2021-02-10 14:30:00,106.71,106.87,106.64,106.83,58792.0,99.3265,99.4754,99.2613,99.4382,58792.0
2021-02-10 14:35:00,106.82,106.83,106.67,106.71,46506.0,99.4289,99.4382,99.2893,99.3265,46506.0
2021-02-10 14:40:00,106.69,106.9,106.69,106.83,26459.0,99.3079,99.5034,99.3079,99.4382,26459.0
2021-02-10 14:45:00,106.86,106.99,106.84,106.99,18324.0,99.4661,99.5871,99.4475,99.5871,18324.0
2021-02-10 14:50:00,106.99,106.99,106.81,106.82,17526.0,99.5871,99.5871,99.4196,99.4289,17526.0
2021-02-10 14:55:00,106.85,106.92,106.85,106.91,17115.0,99.4568,99.522,99.4568,99.5127,17115.0
2021-02-10 15:00:00,106.9,106.95,106.89,106.9,30059.0,99.5034,99.5499,99.494,99.5034,30059.0
2021-02-10 15:05:00,106.88,106.88,106.74,106.75,52184.0,99.4847,99.4847,99.3544,99.3637,52184.0
2021-02-10 15:10:00,106.76,106.76,106.61,106.64,22265.0,99.373,99.373,99.2334,99.2613,22265.0
2021-02-10 15:15:00,106.63,106.65,106.48,106.54,44552.0,99.252,99.2707,99.1124,99.1683,44552.0
2021-02-10 15:20:00,106.54,106.63,106.52,106.56,280744.0,99.1683,99.252,99.1496,99.1869,280744.0
2021-02-10 15:25:00,106.56,106.6,106.36,106.42,121920.0,99.1869,99.2241,99.0007,99.0566,121920.0
2021-02-10 15:30:00,106.45,106.52,106.31,106.32,32360.0,99.0845,99.1496,98.9542,98.9635,32360.0
2021-02-10 15:35:00,106.3,106.32,106.0,106.01,31100.0,98.9449,98.9635,98.6656,98.6749,31100.0
2021-02-10 15:40:00,106.02,106.16,105.93,105.93,33988.0,98.6842,98.8146,98.6005,98.6005,33988.0
2021-02-10 15:45:00,105.94,106.13,105.92,106.05,28971.0,98.6098,98.7866,98.5912,98.7122,28971.0
2021-02-10 15:50:00,106.02,106.19,105.99,106.07,34559.0,98.6842,98.8425,98.6563,98.7308,34559.0
2021-02-10 15:55:00,106.08,106.24,105.99,106.21,89198.0,98.7401,98.889,98.6563,98.8611,89198.0
2021-02-11 09:30:00,106.78,106.99,106.64,106.98,120180.0,99.3917,99.5871,99.2613,99.5778,120180.0
2021-02-11 09:35:00,106.95,107.11,106.72,107.09,35014.0,99.5499,99.6988,99.3358,99.6802,35014.0
2021-02-11 09:40:00,107.14,107.28,107.07,107.25,37261.0,99.7267,99.8571,99.6616,99.8291,37261.0
2021-02-11 09:45:00,107.23,107.41,107.21,107.32,52896.0,99.8105,99.9781,99.7919,99.8943,52896.0
2021-02-11 09:50:00,107.33,107.35,106.71,106.77,47383.0,99.9036,99.9222,99.3265,99.3823,47383.0
2021-02-11 09:55:00,106.81,106.96,106.58,106.58,52878.0,99.4196,99.5592,99.2055,99.2055,52878.0
2021-02-11 10:00:00,106.5,106.66,106.48,106.62,59516.0,99.131,99.28,99.1124,99.2427,59516.0
2021-02-11 10:05:00,106.69,106.74,106.57,106.73,25239.0,99.3079,99.3544,99.1962,99.3451,25239.0
2021-02-11 10:10:00,106.75,106.85,106.68,106.76,17983.0,99.3637,99.4568,99.2986,99.373,17983.0
2021-02-11 10:15:00,106.75,106.91,106.66,106.88,32397.0,99.3637,99.5127,99.28,99.4847,32397.0
2021-02-11 10:20:00,106.9,107.07,106.9,107.02,25105.0,99.5034,99.6616,99.5034,99.6151,25105.0
2021-02-11 10:25:00,107.05,107.1,106.94,107.07,32726.0,99.643,99.6895,99.5406,99.6616,32726.0
2021-02-11 10:30:00,107.08,107.08,106.87,106.93,59882.0,99.6709,99.6709,99.4754,99.5313,59882.0
2021-02-11 10:35:00,106.91,107.01,106.85,106.85,30537.0,99.5127,99.6057,99.4568,99.4568,30537.0
2021-02-11 10:40:00,106.88,107.05,106.88,107.03,23892.0,99.4847,99.643,99.4847,99.6244,23892.0
2021-02-11 10:45:00,107.04,107.07,106.95,106.98,33577.0,99.6337,99.6616,99.5499,99.5778,33577.0
2021-02-11 10:50:00,106.98,107.04,106.94,107.02,45699.0,99.5778,99.6337,99.5406,99.6151,45699.0
2021-02-11 10:55:00,107.03,107.09,106.79,106.8,23922.0,99.6244,99.6802,99.401,99.4103,23922.0
2021-02-11 11:00:00,106.81,106.94,106.72,106.85,14841.0,99.4196,99.5406,99.3358,99.4568,14841.0
2021-02-11 11:05:00,106.82,106.87,106.69,106.73,27797.0,99.4289,99.4754,99.3079,99.3451,27797.0
2021-02-11 11:10:00,106.69,106.71,106.5,106.58,49602.0,99.3079,99.3265,99.131,99.2055,49602.0
2021-02-11 11:15:00,106.6,106.64,106.53,106.59,16320.0,99.2241,99.2613,99.159,99.2148,16320.0
2021-02-11 11:20:00,106.57,106.71,106.52,106.68,27477.0,99.1962,99.3265,99.1496,99.2986,27477.0
2021-02-11 11:25:00,106.69,106.77,106.66,106.77,127817.0,99.3079,99.3823,99.28,99.3823,127817.0
2021-02-11 11:30:00,106.78,106.79,106.69,106.78,8075.0,99.3917,99.401,99.3079,99.3917,8075.0
2021-02-11 11:35:00,106.81,106.82,106.62,106.66,31202.0,99.4196,99.4289,99.2427,99.28,31202.0
2021-02-11 11:40:00,106.67,106.69,106.62,106.66,25082.0,99.2893,99.3079,99.2427,99.28,25082.0
2021-02-11 11:45:00,106.64,106.65,106.5,106.58,142925.0,99.2613,99.2707,99.131,99.2055,142925.0
2021-02-11 11:50:00,106.57,106.61,106.34,106.36,34443.0,99.1962,99.2334,98.9821,99.0007,34443.0
2021-02-11 11:55:00,106.33,106.36,106.24,106.34,27623.0,98.9728,99.0007,98.889,98.9821,27623.0
2021-02-11 12:00:00,106.3,106.34,106.09,106.18,25672.0,98.9449,98.9821,98.7494,98.8332,25672.0
2021-02-11 12:05:00,106.17,106.17,105.74,105.74,43401.0,98.8239,98.8239,98.4236,98.4236,43401.0
2021-02-11 12:10:00,105.73,105.84,105.56,105.61,34443.0,98.4143,98.5167,98.2561,98.3026,34443.0
2021-02-11 12:15:00,105.56,105.63,105.07,105.07,42931.0,98.2561,98.3212,97.8,97.8,42931.0
2021-02-11 12:20:00,105.1,105.33,105.07,105.18,22154.0,97.8279,98.042,97.8,97.9024,22154.0
2021-02-11 12:25:00,105.15,105.15,104.66,104.74,58492.0,97.8744,97.8744,97.4183,97.4928,58492.0
2021-02-11 12:30:00,104.78,105.32,104.76,105.25,54991.0,97.53,98.0327,97.5114,97.9675,54991.0
2021-02-11 12:35:00,105.32,105.56,105.3,105.54,30424.0,98.0327,98.2561,98.0141,98.2375,30424.0
2021-02-11 12:40:00,105.53,105.53,105.04,105.09,26034.0,98.2281,98.2281,97.7721,97.8186,26034.0
2021-02-11 12:45:00,105.11,105.29,104.85,105.29,91039.0,97.8372,98.0048,97.5952,98.0048,91039.0
2021-02-11 12:50:00,105.31,105.35,104.93,105.16,112808.0,98.0234,98.0606,97.6697,97.8837,112808.0
2021-02-11 12:55:00,105.17,105.52,105.16,105.51,48660.0,97.8931,98.2188,97.8837,98.2095,48660.0
2021-02-11 13:00:00,105.48,105.55,105.39,105.54,52206.0,98.1816,98.2468,98.0978,98.2375,52206.0
2021-02-11 13:05:00,105.54,105.63,105.38,105.41,106633.0,98.2375,98.3212,98.0885,98.1164,106633.0
2021-02-11 13:10:00,105.39,105.77,105.35,105.77,20860.0,98.0978,98.4515,98.0606,98.4515,20860.0
2021-02-11 13:15:00,105.77,105.92,105.74,105.87,18069.0,98.4515,98.5912,98.4236,98.5446,18069.0
2021-02-11 13:20:00,105.88,106.09,105.88,105.99,100028.0,98.5539,98.7494,98.5539,98.6563,100028.0
2021-02-11 13:25:00,105.96,106.1,105.91,105.92,223439.0,98.6284,98.7587,98.5819,98.5912,223439.0
2021-02-11 13:30:00,105.92,106.01,105.82,105.99,24507.0,98.5912,98.6749,98.4981,98.6563,24507.0
2021-02-11 13:35:00,105.98,105.99,105.86,105.96,52190.0,98.647,98.6563,98.5353,98.6284,52190.0
2021-02-11 13:40:00,105.97,106.03,105.87,105.91,54864.0,98.6377,98.6936,98.5446,98.5819,54864.0
2021-02-11 13:45:00,105.91,105.95,105.71,105.83,38169.0,98.5819,98.6191,98.3957,98.5074,38169.0
2021-02-11 13:50:00,105.84,105.91,105.71,105.8,24680.0,98.5167,98.5819,98.3957,98.4795,24680.0
2021-02-11 13:55:00,105.8,105.86,105.76,105.78,16834.0,98.4795,98.5353,98.4422,98.4608,16834.0
2021-02-11 14:00:00,105.76,105.78,105.46,105.46,25779.0,98.4422,98.4608,98.163,98.163,25779.0
2021-02-11 14:05:00,105.47,105.66,105.44,105.6,16061.0,98.1723,98.3492,98.1444,98.2933,16061.0
2021-02-11 14:10:00,105.62,105.63,105.38,105.5,33819.0,98.3119,98.3212,98.0885,98.2002,33819.0
2021-02-11 14:15:00,105.53,105.64,105.49,105.61,19160.0,98.2281,98.3305,98.1909,98.3026,19160.0
2021-02-11 14:20:00,105.62,105.69,105.45,105.61,19958.0,98.3119,98.3771,98.1537,98.3026,19958.0
2021-02-11 14:25:00,105.63,105.76,105.59,105.76,29145.0,98.3212,98.4422,98.284,98.4422,29145.0
2021-02-11 14:30:00,105.72,105.85,105.69,105.8,46560.0,98.405,98.526,98.3771,98.4795,46560.0
2021-02-11 14:35:00,105.79,105.82,105.67,105.74,19376.0,98.4702,98.4981,98.3585,98.4236,19376.0
2021-02-11 14:40:00,105.72,105.99,105.69,105.99,18608.0,98.405,98.6563,98.3771,98.6563,18608.0
2021-02-11 14:45:00,105.96,106.06,105.96,106.02,79638.0,98.6284,98.7215,98.6284,98.6842,79638.0
2021-02-11 14:50:00,106.06,106.17,106.01,106.17,37771.0,98.7215,98.8239,98.6749,98.8239,37771.0
2021-02-11 14:55:00,106.17,106.18,106.02,106.13,36158.0,98.8239,98.8332,98.6842,98.7866,36158.0
2021-02-11 15:00:00,106.12,106.21,106.09,106.19,47924.0,98.7773,98.8611,98.7494,98.8425,47924.0
2021-02-11 15:05:00,106.2,106.21,106.14,106.19,38589.0,98.8518,98.8611,98.7959,98.8425,38589.0
2021-02-11 15:10:00,106.2,106.32,106.17,106.25,19245.0,98.8518,98.9635,98.8239,98.8983,19245.0
2021-02-11 15:15:00,106.26,106.26,106.1,106.11,30597.0,98.9076,98.9076,98.7587,98.768,30597.0
2021-02-11 15:20:00,106.15,106.25,106.11,106.14,83214.0,98.8052,98.8983,98.768,98.7959,83214.0
2021-02-11 15:25:00,106.14,106.3,106.12,106.17,80201.0,98.7959,98.9449,98.7773,98.8239,80201.0
2021-02-11 15:30:00,106.2,106.3,106.15,106.27,47866.0,98.8518,98.9449,98.8052,98.9169,47866.0
2021-02-11 15:35:00,106.26,106.28,106.14,106.21,21525.0,98.9076,98.9263,98.7959,98.8611,21525.0
2021-02-11 15:40:00,106.18,106.33,106.13,106.2,43112.0,98.8332,98.9728,98.7866,98.8518,43112.0
2021-02-11 15:45:00,106.2,106.38,106.18,106.26,47978.0,98.8518,99.0193,98.8332,98.9076,47978.0
2021-02-11 15:50:00,106.3,106.3,106.14,106.28,74122.0,98.9449,98.9449,98.7959,98.9263,74122.0
2021-02-11 15:55:00,106.29,106.53,106.22,106.42,209899.0,98.9356,99.159,98.8704,99.0566,209899.0
2021-02-12 09:30:00,106.04,106.08,105.68,105.76,104543.0,98.7029,98.7401,98.3678,98.4422,104543.0
2021-02-12 09:35:00,105.68,106.14,105.67,106.05,32951.0,98.3678,98.7959,98.3585,98.7122,32951.0
2021-02-12 09:40:00,106.05,106.32,106.02,106.22,48681.0,98.7122,98.9635,98.6842,98.8704,48681.0
2021-02-12 09:45:00,106.24,106.39,106.21,106.39,45249.0,98.889,99.0286,98.8611,99.0286,45249.0
2021-02-12 09:50:00,106.39,106.43,106.14,106.21,17527.0,99.0286,99.0659,98.7959,98.8611,17527.0
2021-02-12 09:55:00,106.18,106.36,106.18,106.36,26089.0,98.8332,99.0007,98.8332,99.0007,26089.0
2021-02-12 10:00:00,106.3,106.48,106.3,106.47,21997.0,98.9449,99.1124,98.9449,99.1031,21997.0
2021-02-12 10:05:00,106.49,106.57,106.41,106.56,20188.0,99.1217,99.1962,99.0473,99.1869,20188.0
2021-02-12 10:10:00,106.51,106.68,106.51,106.67,6356.0,99.1403,99.2986,99.1403,99.2893,6356.0
2021-02-12 10:15:00,106.7,106.75,106.52,106.57,10026.0,99.3172,99.3637,99.1496,99.1962,10026.0
2021-02-12 10:20:00,106.54,106.65,106.42,106.63,11341.0,99.1683,99.2707,99.0566,99.252,11341.0
2021-02-12 10:25:00,106.64,106.71,106.41,106.41,18179.0,99.2613,99.3265,99.0473,99.0473,18179.0
2021-02-12 10:30:00,106.31,106.48,106.21,106.45,20558.0,98.9542,99.1124,98.8611,99.0845,20558.0
2021-02-12 10:35:00,106.48,106.72,106.48,106.69,15735.0,99.1124,99.3358,99.1124,99.3079,15735.0
2021-02-12 10:40:00,106.69,106.78,106.69,106.76,7515.0,99.3079,99.3917,99.3079,99.373,7515.0
2021-02-12 10:45:00,106.81,106.82,106.64,106.68,16898.0,99.4196,99.4289,99.2613,99.2986,16898.0
2021-02-12 10:50:00,106.69,106.73,106.62,106.64,25703.0,99.3079,99.3451,99.2427,99.2613,25703.0
2021-02-12 10:55:00,106.6,106.73,106.59,106.71,15211.0,99.2241,99.3451,99.2148,99.3265,15211.0
2021-02-12 11:00:00,106.73,106.73,106.5,106.62,21324.0,99.3451,99.3451,99.131,99.2427,21324.0
2021-02-12 11:05:00,106.61,106.62,106.42,106.5,29558.0,99.2334,99.2427,99.0566,99.131,29558.0
2021-02-12 11:10:00,106.52,106.61,106.43,106.43,9428.0,99.1496,99.2334,99.0659,99.0659,9428.0
2021-02-12 11:15:00,106.4,106.58,106.4,106.57,21890.0,99.0379,99.2055,99.0379,99.1962,21890.0
2021-02-12 11:20:00,106.57,106.64,106.48,106.57,13183.0,99.1962,99.2613,99.1124,99.1962,13183.0
2021-02-12 11:25:00,106.56,106.62,106.52,106.52,17718.0,99.1869,99.2427,99.1496,99.1496,17718.0
2021-02-12 11:30:00,106.54,106.67,106.54,106.64,12372.0,99.1683,99.2893,99.1683,99.2613,12372.0
2021-02-12 11:35:00,106.62,106.71,106.6,106.64,26177.0,99.2427,99.3265,99.2241,99.2613,26177.0
2021-02-12 11:40:00,106.62,106.68,106.58,106.67,20242.0,99.2427,99.2986,99.2055,99.2893,20242.0
2021-02-12 11:45:00,106.69,106.81,106.68,106.73,12348.0,99.3079,99.4196,99.2986,99.3451,12348.0
2021-02-12 11:50:00,106.72,106.79,106.67,106.69,10400.0,99.3358,99.401,99.2893,99.3079,10400.0
2021-02-12 11:55:00,106.71,106.71,106.62,106.68,7200.0,99.3265,99.3265,99.2427,99.2986,7200.0
2021-02-12 12:00:00,106.66,106.79,106.66,106.77,23925.0,99.28,99.401,99.28,99.3823,23925.0
2021-02-12 12:05:00,106.78,106.84,106.73,106.78,22928.0,99.3917,99.4475,99.3451,99.3917,22928.0
2021-02-12 12:10:00,106.77,106.83,106.7,106.7,9385.0,99.3823,99.4382,99.3172,99.3172,9385.0
2021-02-12 12:15:00,106.69,106.71,106.59,106.61,39142.0,99.3079,99.3265,99.2148,99.2334,39142.0
2021-02-12 12:20:00,106.59,106.59,106.46,106.54,26739.0,99.2148,99.2148,99.0938,99.1683,26739.0
2021-02-12 12:25:00,106.54,106.63,106.53,106.63,9699.0,99.1683,99.252,99.159,99.252,9699.0
2021-02-12 12:30:00,106.6,106.61,106.46,106.48,28016.0,99.2241,99.2334,99.0938,99.1124,28016.0
2021-02-12 12:35:00,106.48,106.56,106.42,106.53,104397.0,99.1124,99.1869,99.0566,99.159,104397.0
2021-02-12 12:40:00,106.56,106.56,106.49,106.56,8629.0,99.1869,99.1869,99.1217,99.1869,8629.0
2021-02-12 12:45:00,106.58,106.59,106.42,106.49,15761.0,99.2055,99.2148,99.0566,99.1217,15761.0
2021-02-12 12:50:00,106.5,106.53,106.38,106.4,28863.0,99.131,99.159,99.0193,99.0379,28863.0
2021-02-12 12:55:00,106.42,106.5,106.4,106.48,14805.0,99.0566,99.131,99.0379,99.1124,14805.0
2021-02-12 13:00:00,106.49,106.55,106.45,106.5,14792.0,99.1217,99.1776,99.0845,99.131,14792.0
2021-02-12 13:05:00,106.51,106.53,106.41,106.47,13461.0,99.1403,99.159,99.0473,99.1031,13461.0
2021-02-12 13:10:00,106.45,106.52,106.43,106.45,22732.0,99.0845,99.1496,99.0659,99.0845,22732.0
2021-02-12 13:15:00,106.46,106.51,106.26,106.33,39239.0,99.0938,99.1403,98.9076,98.9728,39239.0
2021-02-12 13:20:00,106.32,106.33,106.2,106.3,10741.0,98.9635,98.9728,98.8518,98.9449,10741.0
2021-02-12 13:25:00,106.32,106.33,106.24,106.28,16191.0,98.9635,98.9728,98.889,98.9263,16191.0
2021-02-12 13:30:00,106.29,106.4,106.29,106.37,11552.0,98.9356,99.0379,98.9356,99.01,11552.0
2021-02-12 13:35:00,106.35,106.38,106.33,106.36,8594.0,98.9914,99.0193,98.9728,99.0007,8594.0
2021-02-12 13:40:00,106.38,106.39,106.34,106.38,6478.0,99.0193,99.0286,98.9821,99.0193,6478.0
2021-02-12 13:45:00,106.4,106.41,106.34,106.39,14051.0,99.0379,99.0473,98.9821,99.0286,14051.0
2021-02-12 13:50:00,106.4,106.42,106.38,106.4,9660.0,99.0379,99.0566,99.0193,99.0379,9660.0
2021-02-12 13:55:00,106.39,106.47,106.26,106.38,651964.0,99.0286,99.1031,98.9076,99.0193,651964.0
2021-02-12 14:00:00,106.38,106.4,106.26,106.26,15116.0,99.0193,99.0379,98.9076,98.9076,15116.0
2021-02-12 14:05:00,106.3,106.3,106.19,106.26,12106.0,98.9449,98.9449,98.8425,98.9076,12106.0
2021-02-12 14:10:00,106.26,106.28,106.12,106.12,37663.0,98.9076,98.9263,98.7773,98.7773,37663.0
2021-02-12 14:15:00,106.15,106.27,106.15,106.26,39152.0,98.8052,98.9169,98.8052,98.9076,39152.0
2021-02-12 14:20:00,106.29,106.32,106.24,106.3,17995.0,98.9356,98.9635,98.889,98.9449,17995.0
2021-02-12 14:25:00,106.29,106.37,106.25,106.36,17177.0,98.9356,99.01,98.8983,99.0007,17177.0
2021-02-12 14:30:00,106.37,106.47,106.33,106.41,588635.0,99.01,99.1031,98.9728,99.0473,588635.0
2021-02-12 14:35:00,106.37,106.37,106.25,106.34,31720.0,99.01,99.01,98.8983,98.9821,31720.0
2021-02-12 14:40:00,106.34,106.37,106.23,106.36,44161.0,98.9821,99.01,98.8797,99.0007,44161.0
2021-02-12 14:45:00,106.36,106.45,106.31,106.43,329849.0,99.0007,99.0845,98.9542,99.0659,329849.0
2021-02-12 14:50:00,106.4,106.45,106.38,106.42,25106.0,99.0379,99.0845,99.0193,99.0566,25106.0
2021-02-12 14:55:00,106.41,106.46,106.37,106.39,36854.0,99.0473,99.0938,99.01,99.0286,36854.0
2021-02-12 15:00:00,106.4,106.48,106.39,106.48,21858.0,99.0379,99.1124,99.0286,99.1124,21858.0
2021-02-12 15:05:00,106.49,106.54,106.48,106.5,14706.0,99.1217,99.1683,99.1124,99.131,14706.0
2021-02-12 15:10:00,106.49,106.52,106.47,106.5,17150.0,99.1217,99.1496,99.1031,99.131,17150.0
2021-02-12 15:15:00,106.51,106.53,106.45,106.48,28529.0,99.1403,99.159,99.0845,99.1124,28529.0
2021-02-12 15:20:00,106.47,106.5,106.37,106.41,35505.0,99.1031,99.131,99.01,99.0473,35505.0
2021-02-12 15:25:00,106.4,106.43,106.36,106.43,53999.0,99.0379,99.0659,99.0007,99.0659,53999.0
2021-02-12 15:30:00,106.42,106.42,106.34,106.41,36369.0,99.0566,99.0566,98.9821,99.0473,36369.0
2021-02-12 15:35:00,106.42,106.55,106.41,106.44,41585.0,99.0566,99.1776,99.0473,99.0752,41585.0
2021-02-12 15:40:00,106.45,106.51,106.41,106.41,58554.0,99.0845,99.1403,99.0473,99.0473,58554.0
2021-02-12 15:45:00,106.41,106.5,106.38,106.5,25243.0,99.0473,99.131,99.0193,99.131,25243.0
2021-02-12 15:50:00,106.5,106.7,106.5,106.64,42435.0,99.131,99.3172,99.131,99.2613,42435.0
2021-02-12 15:55:00,106.66,106.77,106.61,106.63,103389.0,99.28,99.3823,99.2334,99.252,103389.0
2021-02-16 09:30:00,107.47,107.72,107.19,107.47,118151.0,100.0339,100.2666,99.7733,100.0339,118151.0
2021-02-16 09:35:00,107.49,107.64,107.32,107.43,66777.0,100.0525,100.1922,99.8943,99.9967,66777.0
2021-02-16 09:40:00,107.4,107.51,107.19,107.49,20594.0,99.9688,100.0711,99.7733,100.0525,20594.0
2021-02-16 09:45:00,107.45,107.46,107.3,107.36,12239.0,100.0153,100.0246,99.8757,99.9315,12239.0
2021-02-16 09:50:00,107.37,107.4,107.23,107.25,32945.0,99.9408,99.9688,99.8105,99.8291,32945.0
2021-02-16 09:55:00,107.29,107.34,107.07,107.07,23905.0,99.8664,99.9129,99.6616,99.6616,23905.0
2021-02-16 10:00:00,107.12,107.29,107.03,107.19,35227.0,99.7081,99.8664,99.6244,99.7733,35227.0
2021-02-16 10:05:00,107.16,107.3,107.11,107.26,7679.0,99.7454,99.8757,99.6988,99.8384,7679.0
2021-02-16 10:10:00,107.23,107.23,107.01,107.04,25989.0,99.8105,99.8105,99.6057,99.6337,25989.0
2021-02-16 10:15:00,107.01,107.31,106.98,107.3,19532.0,99.6057,99.885,99.5778,99.8757,19532.0
2021-02-16 10:20:00,107.27,107.36,107.24,107.28,12226.0,99.8478,99.9315,99.8198,99.8571,12226.0
2021-02-16 10:25:00,107.25,107.44,107.18,107.44,9304.0,99.8291,100.006,99.764,100.006,9304.0
2021-02-16 10:30:00,107.47,107.6,107.41,107.49,60645.0,100.0339,100.1549,99.9781,100.0525,60645.0
2021-02-16 10:35:00,107.48,107.49,107.28,107.35,42322.0,100.0432,100.0525,99.8571,99.9222,42322.0
2021-02-16 10:40:00,107.41,107.41,107.11,107.11,34861.0,99.9781,99.9781,99.6988,99.6988,34861.0
2021-02-16 10:45:00,107.09,107.11,106.63,106.68,22646.0,99.6802,99.6988,99.252,99.2986,22646.0
2021-02-16 10:50:00,106.71,106.8,106.5,106.52,20286.0,99.3265,99.4103,99.131,99.1496,20286.0
2021-02-16 10:55:00,106.52,106.95,106.49,106.89,36642.0,99.1496,99.5499,99.1217,99.494,36642.0
2021-02-16 11:00:00,106.91,106.96,106.82,106.89,17823.0,99.5127,99.5592,99.4289,99.494,17823.0
2021-02-16 11:05:00,106.89,106.91,106.77,106.78,29308.0,99.494,99.5127,99.3823,99.3917,29308.0
2021-02-16 11:10:00,106.78,106.91,106.67,106.7,13294.0,99.3917,99.5127,99.2893,99.3172,13294.0
2021-02-16 11:15:00,106.65,106.81,106.62,106.75,8284.0,99.2707,99.4196,99.2427,99.3637,8284.0
2021-02-16 11:20:00,106.76,106.85,106.63,106.65,15305.0,99.373,99.4568,99.252,99.2707,15305.0
2021-02-16 11:25:00,106.6,106.63,106.43,106.48,22030.0,99.2241,99.252,99.0659,99.1124,22030.0
2021-02-16 11:30:00,106.41,106.5,106.27,106.48,22490.0,99.0473,99.131,98.9169,99.1124,22490.0
2021-02-16 11:35:00,106.51,106.77,106.47,106.73,28822.0,99.1403,99.3823,99.1031,99.3451,28822.0
2021-02-16 11:40:00,106.76,106.79,106.67,106.74,31173.0,99.373,99.401,99.2893,99.3544,31173.0
2021-02-16 11:45:00,106.72,106.73,106.47,106.48,25167.0,99.3358,99.3451,99.1031,99.1124,25167.0
2021-02-16 11:50:00,106.5,106.54,106.36,106.5,12938.0,99.131,99.1683,99.0007,99.131,12938.0
2021-02-16 11:55:00,106.46,106.46,106.25,106.3,13484.0,99.0938,99.0938,98.8983,98.9449,13484.0
2021-02-16 12:00:00,106.26,106.44,106.19,106.38,65287.0,98.9076,99.0752,98.8425,99.0193,65287.0
2021-02-16 12:05:00,106.36,106.36,105.9,105.95,32079.0,99.0007,99.0007,98.5725,98.6191,32079.0
2021-02-16 12:10:00,105.93,106.36,105.93,106.33,18908.0,98.6005,99.0007,98.6005,98.9728,18908.0
2021-02-16 12:15:00,106.33,106.38,106.28,106.36,15005.0,98.9728,99.0193,98.9263,99.0007,15005.0
2021-02-16 12:20:00,106.39,106.55,106.38,106.54,12689.0,99.0286,99.1776,99.0193,99.1683,12689.0
2021-02-16 12:25:00,106.5,106.56,106.42,106.54,58106.0,99.131,99.1869,99.0566,99.1683,58106.0
2021-02-16 12:30:00,106.55,106.6,106.41,106.44,22044.0,99.1776,99.2241,99.0473,99.0752,22044.0
2021-02-16 12:35:00,106.44,106.56,106.33,106.33,18758.0,99.0752,99.1869,98.9728,98.9728,18758.0
2021-02-16 12:40:00,106.33,106.41,106.24,106.25,25204.0,98.9728,99.0473,98.889,98.8983,25204.0
2021-02-16 12:45:00,106.25,106.37,106.23,106.35,25621.0,98.8983,99.01,98.8797,98.9914,25621.0
2021-02-16 12:50:00,106.36,106.4,106.31,106.4,20032.0,99.0007,99.0379,98.9542,99.0379,20032.0
2021-02-16 12:55:00,106.38,106.41,106.19,106.26,15438.0,99.0193,99.0473,98.8425,98.9076,15438.0
2021-02-16 13:00:00,106.26,106.4,106.24,106.4,25750.0,98.9076,99.0379,98.889,99.0379,25750.0
2021-02-16 13:05:00,106.38,106.44,106.36,106.41,13953.0,99.0193,99.0752,99.0007,99.0473,13953.0
2021-02-16 13:10:00,106.43,106.48,106.4,106.46,11635.0,99.0659,99.1124,99.0379,99.0938,11635.0
2021-02-16 13:15:00,106.47,106.5,106.43,106.44,9608.0,99.1031,99.131,99.0659,99.0752,9608.0
2021-02-16 13:20:00,106.48,106.56,106.44,106.55,8278.0,99.1124,99.1869,99.0752,99.1776,8278.0
2021-02-16 13:25:00,106.55,106.56,106.44,106.53,99093.0,99.1776,99.1869,99.0752,99.159,99093.0
2021-02-16 13:30:00,106.52,106.56,106.49,106.56,26366.0,99.1496,99.1869,99.1217,99.1869,26366.0
2021-02-16 13:35:00,106.55,106.55,106.38,106.4,40630.0,99.1776,99.1776,99.0193,99.0379,40630.0
2021-02-16 13:40:00,106.4,106.41,106.14,106.26,12087.0,99.0379,99.0473,98.7959,98.9076,12087.0
2021-02-16 13:45:00,106.26,106.3,106.22,106.29,10840.0,98.9076,98.9449,98.8704,98.9356,10840.0
2021-02-16 13:50:00,106.29,106.34,106.2,106.33,15397.0,98.9356,98.9821,98.8518,98.9728,15397.0
2021-02-16 13:55:00,106.33,106.34,106.25,106.28,24708.0,98.9728,98.9821,98.8983,98.9263,24708.0
2021-02-16 14:00:00,106.28,106.42,106.25,106.41,25153.0,98.9263,99.0566,98.8983,99.0473,25153.0
2021-02-16 14:05:00,106.44,106.45,106.39,106.41,21336.0,99.0752,99.0845,99.0286,99.0473,21336.0
2021-02-16 14:10:00,106.42,106.42,106.36,106.42,11087.0,99.0566,99.0566,99.0007,99.0566,11087.0
2021-02-16 14:15:00,106.39,106.46,106.37,106.45,33531.0,99.0286,99.0938,99.01,99.0845,33531.0
2021-02-16 14:20:00,106.46,106.47,106.38,106.4,13386.0,99.0938,99.1031,99.0193,99.0379,13386.0
2021-02-16 14:25:00,106.42,106.52,106.38,106.52,9714.0,99.0566,99.1496,99.0193,99.1496,9714.0
2021-02-16 14:30:00,106.51,106.54,106.47,106.53,17540.0,99.1403,99.1683,99.1031,99.159,17540.0
2021-02-16 14:35:00,106.55,106.56,106.44,106.49,14353.0,99.1776,99.1869,99.0752,99.1217,14353.0
2021-02-16 14:40:00,106.5,106.55,106.5,106.54,49198.0,99.131,99.1776,99.131,99.1683,49198.0
2021-02-16 14:45:00,106.55,106.55,106.45,106.48,10792.0,99.1776,99.1776,99.0845,99.1124,10792.0
2021-02-16 14:50:00,106.48,106.49,106.38,106.44,23870.0,99.1124,99.1217,99.0193,99.0752,23870.0
2021-02-16 14:55:00,106.45,106.59,106.44,106.59,16808.0,99.0845,99.2148,99.0752,99.2148,16808.0
2021-02-16 15:00:00,106.58,106.67,106.45,106.65,18597.0,99.2055,99.2893,99.0845,99.2707,18597.0
2021-02-16 15:05:00,106.65,106.68,106.58,106.58,78951.0,99.2707,99.2986,99.2055,99.2055,78951.0
2021-02-16 15:10:00,106.57,106.59,106.49,106.51,26433.0,99.1962,99.2148,99.1217,99.1403,26433.0
2021-02-16 15:15:00,106.53,106.62,106.42,106.47,24555.0,99.159,99.2427,99.0566,99.1031,24555.0
2021-02-16 15:20:00,106.45,106.58,106.45,106.56,22816.0,99.0845,99.2055,99.0845,99.1869,22816.0
2021-02-16 15:25:00,106.57,106.62,106.53,106.59,19899.0,99.1962,99.2427,99.159,99.2148,19899.0
2021-02-16 15:30:00,106.56,106.59,106.5,106.59,29732.0,99.1869,99.2148,99.131,99.2148,29732.0
2021-02-16 15:35:00,106.64,106.68,106.4,106.42,47787.0,99.2613,99.2986,99.0379,99.0566,47787.0
2021-02-16 15:40:00,106.43,106.55,106.41,106.5,37509.0,99.0659,99.1776,99.0473,99.131,37509.0
2021-02-16 15:45:00,106.49,106.53,106.41,106.46,28288.0,99.1217,99.159,99.0473,99.0938,28288.0
2021-02-16 15:50:00,106.46,106.46,106.31,106.4,39084.0,99.0938,99.0938,98.9542,99.0379,39084.0
2021-02-16 15:55:00,106.39,106.47,106.34,106.38,127269.0,99.0286,99.1031,98.9821,99.0193,127269.0
2021-02-17 09:30:00,105.59,105.88,105.55,105.62,188932.0,98.284,98.5539,98.2468,98.3119,188932.0
2021-02-17 09:35:00,105.6,105.61,105.15,105.31,40112.0,98.2933,98.3026,97.8744,98.0234,40112.0
2021-02-17 09:40:00,105.31,105.61,105.2,105.61,51410.0,98.0234,98.3026,97.921,98.3026,51410.0
2021-02-17 09:45:00,105.59,105.79,105.51,105.79,20358.0,98.284,98.4702,98.2095,98.4702,20358.0
2021-02-17 09:50:00,105.83,106.07,105.8,105.95,50856.0,98.5074,98.7308,98.4795,98.6191,50856.0
2021-02-17 09:55:00,105.95,106.08,105.53,105.61,39065.0,98.6191,98.7401,98.2281,98.3026,39065.0
2021-02-17 10:00:00,105.61,105.75,105.57,105.57,123580.0,98.3026,98.4329,98.2654,98.2654,123580.0
2021-02-17 10:05:00,105.6,106.01,105.54,106.01,30870.0,98.2933,98.6749,98.2375,98.6749,30870.0
2021-02-17 10:10:00,106.01,106.11,105.85,105.95,30159.0,98.6749,98.768,98.526,98.6191,30159.0
2021-02-17 10:15:00,105.88,105.95,105.63,105.76,17371.0,98.5539,98.6191,98.3212,98.4422,17371.0
2021-02-17 10:20:00,105.82,105.95,105.6,105.6,41574.0,98.4981,98.6191,98.2933,98.2933,41574.0
2021-02-17 10:25:00,105.57,105.64,105.48,105.55,15777.0,98.2654,98.3305,98.1816,98.2468,15777.0
2021-02-17 10:30:00,105.55,105.67,105.37,105.47,73083.0,98.2468,98.3585,98.0792,98.1723,73083.0
2021-02-17 10:35:00,105.49,105.69,105.46,105.59,51012.0,98.1909,98.3771,98.163,98.284,51012.0
2021-02-17 10:40:00,105.52,105.59,105.37,105.39,23080.0,98.2188,98.284,98.0792,98.0978,23080.0
2021-02-17 10:45:00,105.41,105.58,105.31,105.58,24843.0,98.1164,98.2747,98.0234,98.2747,24843.0
2021-02-17 10:50:00,105.58,105.58,105.35,105.36,27920.0,98.2747,98.2747,98.0606,98.0699,27920.0
2021-02-17 10:55:00,105.38,105.49,105.34,105.44,30282.0,98.0885,98.1909,98.0513,98.1444,30282.0
2021-02-17 11:00:00,105.4,105.43,105.1,105.11,47000.0,98.1071,98.1351,97.8279,97.8372,47000.0
2021-02-17 11:05:00,105.04,105.17,104.88,105.0,32727.0,97.7721,97.8931,97.6231,97.7348,32727.0
2021-02-17 11:10:00,104.99,105.01,104.89,104.89,16986.0,97.7255,97.7441,97.6324,97.6324,16986.0
2021-02-17 11:15:00,104.9,104.9,104.55,104.55,35833.0,97.6417,97.6417,97.316,97.316,35833.0
2021-02-17 11:20:00,104.59,104.86,104.59,104.7,42343.0,97.3532,97.6045,97.3532,97.4556,42343.0
2021-02-17 11:25:00,104.71,105.18,104.66,105.14,60579.0,97.4649,97.9024,97.4183,97.8651,60579.0
2021-02-17 11:30:00,105.1,105.23,104.85,105.02,26388.0,97.8279,97.9489,97.5952,97.7534,26388.0
2021-02-17 11:35:00,105.01,105.06,104.83,104.85,52015.0,97.7441,97.7907,97.5766,97.5952,52015.0
2021-02-17 11:40:00,104.82,105.05,104.75,104.86,33204.0,97.5673,97.7814,97.5021,97.6045,33204.0
2021-02-17 11:45:00,104.88,105.04,104.75,105.0,21817.0,97.6231,97.7721,97.5021,97.7348,21817.0
2021-02-17 11:50:00,104.99,105.21,104.9,105.15,24081.0,97.7255,97.9303,97.6417,97.8744,24081.0
2021-02-17 11:55:00,105.16,105.3,105.09,105.24,14718.0,97.8837,98.0141,97.8186,97.9582,14718.0
2021-02-17 12:00:00,105.29,105.34,105.18,105.34,33777.0,98.0048,98.0513,97.9024,98.0513,33777.0
2021-02-17 12:05:00,105.33,105.34,105.21,105.32,11110.0,98.042,98.0513,97.9303,98.0327,11110.0
2021-02-17 12:10:00,105.34,105.48,105.33,105.34,49782.0,98.0513,98.1816,98.042,98.0513,49782.0
2021-02-17 12:15:00,105.38,105.4,105.3,105.38,24777.0,98.0885,98.1071,98.0141,98.0885,24777.0
2021-02-17 12:20:00,105.33,105.44,105.31,105.4,5950.0,98.042,98.1444,98.0234,98.1071,5950.0
2021-02-17 12:25:00,105.43,105.51,105.32,105.49,13562.0,98.1351,98.2095,98.0327,98.1909,13562.0
2021-02-17 12:30:00,105.49,105.56,105.37,105.42,23600.0,98.1909,98.2561,98.0792,98.1258,23600.0
2021-02-17 12:35:00,105.43,105.46,105.34,105.42,6890.0,98.1351,98.163,98.0513,98.1258,6890.0
2021-02-17 12:40:00,105.42,105.54,105.38,105.52,18592.0,98.1258,98.2375,98.0885,98.2188,18592.0
2021-02-17 12:45:00,105.58,105.67,105.53,105.61,23299.0,98.2747,98.3585,98.2281,98.3026,23299.0
2021-02-17 12:50:00,105.6,105.62,105.49,105.5,34680.0,98.2933,98.3119,98.1909,98.2002,34680.0
2021-02-17 12:55:00,105.49,105.58,105.46,105.56,20316.0,98.1909,98.2747,98.163,98.2561,20316.0
2021-02-17 13:00:00,105.57,105.67,105.54,105.61,10148.0,98.2654,98.3585,98.2375,98.3026,10148.0
2021-02-17 13:05:00,105.59,105.69,105.55,105.68,12435.0,98.284,98.3771,98.2468,98.3678,12435.0
2021-02-17 13:10:00,105.67,105.73,105.62,105.65,16150.0,98.3585,98.4143,98.3119,98.3398,16150.0
2021-02-17 13:15:00,105.65,105.81,105.63,105.77,14613.0,98.3398,98.4888,98.3212,98.4515,14613.0
2021-02-17 13:20:00,105.78,105.84,105.67,105.71,17739.0,98.4608,98.5167,98.3585,98.3957,17739.0
2021-02-17 13:25:00,105.7,105.71,105.58,105.7,16658.0,98.3864,98.3957,98.2747,98.3864,16658.0
2021-02-17 13:30:00,105.69,105.69,105.58,105.66,11358.0,98.3771,98.3771,98.2747,98.3492,11358.0
2021-02-17 13:35:00,105.66,105.67,105.57,105.59,63641.0,98.3492,98.3585,98.2654,98.284,63641.0
2021-02-17 13:40:00,105.59,105.7,105.59,105.63,20116.0,98.284,98.3864,98.284,98.3212,20116.0
2021-02-17 13:45:00,105.62,105.63,105.53,105.56,19136.0,98.3119,98.3212,98.2281,98.2561,19136.0
2021-02-17 13:50:00,105.56,105.79,105.56,105.76,16515.0,98.2561,98.4702,98.2561,98.4422,16515.0
2021-02-17 13:55:00,105.79,105.88,105.77,105.86,20241.0,98.4702,98.5539,98.4515,98.5353,20241.0
2021-02-17 14:00:00,105.87,105.97,105.83,105.92,12093.0,98.5446,98.6377,98.5074,98.5912,12093.0
2021-02-17 14:05:00,105.93,105.98,105.87,105.96,25712.0,98.6005,98.647,98.5446,98.6284,25712.0
2021-02-17 14:10:00,105.96,105.96,105.85,105.88,12833.0,98.6284,98.6284,98.526,98.5539,12833.0
2021-02-17 14:15:00,105.88,105.89,105.82,105.86,35511.0,98.5539,98.5632,98.4981,98.5353,35511.0
2021-02-17 14:20:00,105.86,105.86,105.63,105.69,33354.0,98.5353,98.5353,98.3212,98.3771,33354.0
2021-02-17 14:25:00,105.69,105.71,105.59,105.63,22889.0,98.3771,98.3957,98.284,98.3212,22889.0
2021-02-17 14:30:00,105.66,105.68,105.57,105.64,19483.0,98.3492,98.3678,98.2654,98.3305,19483.0
2021-02-17 14:35:00,105.67,105.79,105.66,105.75,19556.0,98.3585,98.4702,98.3492,98.4329,19556.0
2021-02-17 14:40:00,105.73,105.73,105.62,105.7,8875.0,98.4143,98.4143,98.3119,98.3864,8875.0
2021-02-17 14:45:00,105.7,105.81,105.69,105.79,9961.0,98.3864,98.4888,98.3771,98.4702,9961.0
2021-02-17 14:50:00,105.78,105.85,105.78,105.83,19506.0,98.4608,98.526,98.4608,98.5074,19506.0
2021-02-17 14:55:00,105.85,105.92,105.82,105.86,62117.0,98.526,98.5912,98.4981,98.5353,62117.0
2021-02-17 15:00:00,105.85,105.95,105.84,105.92,18034.0,98.526,98.6191,98.5167,98.5912,18034.0
2021-02-17 15:05:00,105.92,106.0,105.92,106.0,17874.0,98.5912,98.6656,98.5912,98.6656,17874.0
2021-02-17 15:10:00,105.98,105.99,105.89,105.91,16355.0,98.647,98.6563,98.5632,98.5819,16355.0
2021-02-17 15:15:00,105.91,105.98,105.9,105.92,35893.0,98.5819,98.647,98.5725,98.5912,35893.0
2021-02-17 15:20:00,105.93,106.04,105.9,105.92,18341.0,98.6005,98.7029,98.5725,98.5912,18341.0
2021-02-17 15:25:00,105.94,105.96,105.81,105.81,12173.0,98.6098,98.6284,98.4888,98.4888,12173.0
2021-02-17 15:30:00,105.81,105.93,105.79,105.93,32220.0,98.4888,98.6005,98.4702,98.6005,32220.0
2021-02-17 15:35:00,105.92,105.98,105.86,105.92,29768.0,98.5912,98.647,98.5353,98.5912,29768.0
2021-02-17 15:40:00,105.92,105.96,105.85,105.88,22681.0,98.5912,98.6284,98.526,98.5539,22681.0
2021-02-17 15:45:00,105.87,105.94,105.84,105.84,19154.0,98.5446,98.6098,98.5167,98.5167,19154.0
2021-02-17 15:50:00,105.84,105.9,105.77,105.8,35796.0,98.5167,98.5725,98.4515,98.4795,35796.0
2021-02-17 15:55:00,105.79,105.92,105.77,105.85,262706.0,98.4702,98.5912,98.4515,98.526,262706.0
2021-02-18 09:30:00,105.11,105.22,104.86,104.94,242140.0,97.8372,97.9396,97.6045,97.679,242140.0
2021-02-18 09:35:00,104.87,105.27,104.87,104.97,68800.0,97.6138,97.9861,97.6138,97.7069,68800.0
2021-02-18 09:40:00,104.95,105.05,104.81,104.93,60291.0,97.6883,97.7814,97.558,97.6697,60291.0
2021-02-18 09:45:00,104.93,105.26,104.89,105.23,17495.0,97.6697,97.9768,97.6324,97.9489,17495.0
2021-02-18 09:50:00,105.21,105.21,104.95,104.95,16503.0,97.9303,97.9303,97.6883,97.6883,16503.0
2021-02-18 09:55:00,104.97,105.15,104.9,105.04,17439.0,97.7069,97.8744,97.6417,97.7721,17439.0
2021-02-18 10:00:00,105.07,105.07,104.77,104.77,7074.0,97.8,97.8,97.5207,97.5207,7074.0
2021-02-18 10:05:00,104.73,104.73,104.39,104.5,61247.0,97.4835,97.4835,97.167,97.2694,61247.0
2021-02-18 10:10:00,104.54,104.83,104.49,104.68,34933.0,97.3066,97.5766,97.2601,97.437,34933.0
2021-02-18 10:15:00,104.66,104.7,104.35,104.39,16608.0,97.4183,97.4556,97.1298,97.167,16608.0
2021-02-18 10:20:00,104.42,104.45,104.2,104.22,26089.0,97.195,97.2229,96.9902,97.0088,26089.0
2021-02-18 10:25:00,104.2,104.33,104.01,104.33,41187.0,96.9902,97.1112,96.8133,97.1112,41187.0
2021-02-18 10:30:00,104.29,104.29,104.01,104.27,29052.0,97.0739,97.0739,96.8133,97.0553,29052.0
2021-02-18 10:35:00,104.2,104.39,104.2,104.3,25537.0,96.9902,97.167,96.9902,97.0833,25537.0
2021-02-18 10:40:00,104.28,104.42,104.2,104.34,14175.0,97.0646,97.195,96.9902,97.1205,14175.0
2021-02-18 10:45:00,104.28,104.31,104.11,104.27,18805.0,97.0646,97.0926,96.9064,97.0553,18805.0
2021-02-18 10:50:00,104.24,104.35,104.21,104.33,335475.0,97.0274,97.1298,96.9995,97.1112,335475.0
2021-02-18 10:55:00,104.35,104.37,104.16,104.17,21089.0,97.1298,97.1484,96.9529,96.9622,21089.0
2021-02-18 11:00:00,104.18,104.27,104.1,104.27,26387.0,96.9716,97.0553,96.8971,97.0553,26387.0
2021-02-18 11:05:00,104.27,104.3,104.12,104.14,22359.0,97.0553,97.0833,96.9157,96.9343,22359.0
2021-02-18 11:10:00,104.16,104.27,104.09,104.22,17514.0,96.9529,97.0553,96.8878,97.0088,17514.0
2021-02-18 11:15:00,104.2,104.38,104.2,104.24,21120.0,96.9902,97.1577,96.9902,97.0274,21120.0
2021-02-18 11:20:00,104.25,104.36,104.19,104.23,18065.0,97.0367,97.1391,96.9809,97.0181,18065.0
2021-02-18 11:25:00,104.28,104.39,104.22,104.22,14324.0,97.0646,97.167,97.0088,97.0088,14324.0
2021-02-18 11:30:00,104.19,104.26,104.11,104.18,56674.0,96.9809,97.046,96.9064,96.9716,56674.0
2021-02-18 11:35:00,104.19,104.33,104.15,104.16,26595.0,96.9809,97.1112,96.9436,96.9529,26595.0
2021-02-18 11:40:00,104.17,104.19,104.1,104.17,42776.0,96.9622,96.9809,96.8971,96.9622,42776.0
2021-02-18 11:45:00,104.11,104.12,104.03,104.04,12028.0,96.9064,96.9157,96.8319,96.8412,12028.0
2021-02-18 11:50:00,104.04,104.16,104.03,104.14,15805.0,96.8412,96.9529,96.8319,96.9343,15805.0
2021-02-18 11:55:00,104.09,104.16,104.02,104.06,15887.0,96.8878,96.9529,96.8226,96.8599,15887.0
2021-02-18 12:00:00,104.08,104.08,103.96,103.98,44197.0,96.8785,96.8785,96.7668,96.7854,44197.0
2021-02-18 12:05:00,103.94,103.99,103.82,103.97,30942.0,96.7482,96.7947,96.6365,96.7761,30942.0
2021-02-18 12:10:00,103.98,104.03,103.93,103.98,52022.0,96.7854,96.8319,96.7389,96.7854,52022.0
2021-02-18 12:15:00,103.96,104.03,103.88,104.01,19487.0,96.7668,96.8319,96.6923,96.8133,19487.0
2021-02-18 12:20:00,104.03,104.19,104.03,104.19,13354.0,96.8319,96.9809,96.8319,96.9809,13354.0
2021-02-18 12:25:00,104.24,104.24,104.1,104.15,12027.0,97.0274,97.0274,96.8971,96.9436,12027.0
2021-02-18 12:30:00,104.16,104.16,104.06,104.1,14568.0,96.9529,96.9529,96.8599,96.8971,14568.0
2021-02-18 12:35:00,104.11,104.17,104.08,104.17,49324.0,96.9064,96.9622,96.8785,96.9622,49324.0
2021-02-18 12:40:00,104.2,104.26,104.14,104.15,6334.0,96.9902,97.046,96.9343,96.9436,6334.0
2021-02-18 12:45:00,104.13,104.19,104.13,104.15,22325.0,96.925,96.9809,96.925,96.9436,22325.0
2021-02-18 12:50:00,104.14,104.15,103.94,103.99,11720.0,96.9343,96.9436,96.7482,96.7947,11720.0
2021-02-18 12:55:00,103.99,104.03,103.91,103.92,40038.0,96.7947,96.8319,96.7202,96.7295,40038.0
2021-02-18 13:00:00,103.91,103.93,103.8,103.81,48248.0,96.7202,96.7389,96.6178,96.6272,48248.0
2021-02-18 13:05:00,103.81,103.88,103.79,103.82,20648.0,96.6272,96.6923,96.6085,96.6365,20648.0
2021-02-18 13:10:00,103.82,103.91,103.8,103.91,9231.0,96.6365,96.7202,96.6178,96.7202,9231.0
2021-02-18 13:15:00,103.91,104.12,103.88,104.11,12969.0,96.7202,96.9157,96.6923,96.9064,12969.0
2021-02-18 13:20:00,104.1,104.35,104.1,104.34,34405.0,96.8971,97.1298,96.8971,97.1205,34405.0
2021-02-18 13:25:00,104.35,104.44,104.32,104.4,21497.0,97.1298,97.2136,97.1019,97.1763,21497.0
2021-02-18 13:30:00,104.41,104.52,104.39,104.45,17581.0,97.1856,97.288,97.167,97.2229,17581.0
2021-02-18 13:35:00,104.45,104.54,104.39,104.47,23022.0,97.2229,97.3066,97.167,97.2415,23022.0
2021-02-18 13:40:00,104.45,104.51,104.38,104.5,42403.0,97.2229,97.2787,97.1577,97.2694,42403.0
2021-02-18 13:45:00,104.5,104.52,104.43,104.46,16056.0,97.2694,97.288,97.2043,97.2322,16056.0
2021-02-18 13:50:00,104.46,104.49,104.4,104.4,61046.0,97.2322,97.2601,97.1763,97.1763,61046.0
2021-02-18 13:55:00,104.37,104.43,104.35,104.35,7239.0,97.1484,97.2043,97.1298,97.1298,7239.0
2021-02-18 14:00:00,104.36,104.59,104.36,104.58,25700.0,97.1391,97.3532,97.1391,97.3439,25700.0
2021-02-18 14:05:00,104.58,104.61,104.49,104.55,60173.0,97.3439,97.3718,97.2601,97.316,60173.0
2021-02-18 14:10:00,104.58,104.67,104.51,104.64,8225.0,97.3439,97.4277,97.2787,97.3997,8225.0
2021-02-18 14:15:00,104.63,104.7,104.5,104.5,16106.0,97.3904,97.4556,97.2694,97.2694,16106.0
2021-02-18 14:20:00,104.51,104.61,104.48,104.58,14538.0,97.2787,97.3718,97.2508,97.3439,14538.0
2021-02-18 14:25:00,104.55,104.62,104.51,104.59,17525.0,97.316,97.3811,97.2787,97.3532,17525.0
2021-02-18 14:30:00,104.57,104.6,104.55,104.59,16150.0,97.3346,97.3625,97.316,97.3532,16150.0
2021-02-18 14:35:00,104.59,104.61,104.54,104.59,11017.0,97.3532,97.3718,97.3066,97.3532,11017.0
2021-02-18 14:40:00,104.6,104.66,104.58,104.62,7668.0,97.3625,97.4183,97.3439,97.3811,7668.0
2021-02-18 14:45:00,104.62,104.68,104.61,104.61,20201.0,97.3811,97.437,97.3718,97.3718,20201.0
2021-02-18 14:50:00,104.6,104.6,104.48,104.53,17167.0,97.3625,97.3625,97.2508,97.2973,17167.0
2021-02-18 14:55:00,104.52,104.65,104.52,104.62,16266.0,97.288,97.409,97.288,97.3811,16266.0
2021-02-18 15:00:00,104.6,104.7,104.57,104.69,36023.0,97.3625,97.4556,97.3346,97.4463,36023.0
2021-02-18 15:05:00,104.68,104.79,104.68,104.75,15498.0,97.437,97.5393,97.437,97.5021,15498.0
2021-02-18 15:10:00,104.73,104.76,104.7,104.75,13511.0,97.4835,97.5114,97.4556,97.5021,13511.0
2021-02-18 15:15:00,104.73,104.79,104.7,104.7,22847.0,97.4835,97.5393,97.4556,97.4556,22847.0
2021-02-18 15:20:00,104.7,104.7,104.59,104.6,21171.0,97.4556,97.4556,97.3532,97.3625,21171.0
2021-02-18 15:25:00,104.62,104.71,104.59,104.63,20746.0,97.3811,97.4649,97.3532,97.3904,20746.0
2021-02-18 15:30:00,104.62,104.68,104.58,104.59,18731.0,97.3811,97.437,97.3439,97.3532,18731.0
2021-02-18 15:35:00,104.59,104.66,104.55,104.55,33073.0,97.3532,97.4183,97.316,97.316,33073.0
2021-02-18 15:40:00,104.54,104.58,104.47,104.57,12126.0,97.3066,97.3439,97.2415,97.3346,12126.0
2021-02-18 15:45:00,104.57,104.63,104.42,104.45,25725.0,97.3346,97.3904,97.195,97.2229,25725.0
2021-02-18 15:50:00,104.46,104.48,104.26,104.26,42702.0,97.2322,97.2508,97.046,97.046,42702.0
2021-02-18 15:55:00,104.25,104.33,104.18,104.22,71371.0,97.0367,97.1112,96.9716,97.0088,71371.0
2021-02-19 09:30:00,104.81,105.21,104.7,105.04,133924.0,97.558,97.9303,97.4556,97.7721,133924.0
2021-02-19 09:35:00,105.02,105.2,104.99,105.09,67327.0,97.7534,97.921,97.7255,97.8186,67327.0
2021-02-19 09:40:00,105.08,105.08,104.92,105.08,13208.0,97.8093,97.8093,97.6604,97.8093,13208.0
2021-02-19 09:45:00,105.04,105.18,105.04,105.09,16244.0,97.7721,97.9024,97.7721,97.8186,16244.0
2021-02-19 09:50:00,105.11,105.2,105.1,105.15,25517.0,97.8372,97.921,97.8279,97.8744,25517.0
2021-02-19 09:55:00,105.09,105.49,105.09,105.46,21782.0,97.8186,98.1909,97.8186,98.163,21782.0
2021-02-19 10:00:00,105.43,105.47,105.29,105.3,28283.0,98.1351,98.1723,98.0048,98.0141,28283.0
2021-02-19 10:05:00,105.31,105.52,105.31,105.52,13530.0,98.0234,98.2188,98.0234,98.2188,13530.0
2021-02-19 10:10:00,105.52,105.59,105.47,105.55,15307.0,98.2188,98.284,98.1723,98.2468,15307.0
2021-02-19 10:15:00,105.58,105.71,105.57,105.7,16835.0,98.2747,98.3957,98.2654,98.3864,16835.0
2021-02-19 10:20:00,105.7,105.91,105.66,105.91,26969.0,98.3864,98.5819,98.3492,98.5819,26969.0
2021-02-19 10:25:00,105.9,106.04,105.89,105.92,39912.0,98.5725,98.7029,98.5632,98.5912,39912.0
2021-02-19 10:30:00,105.89,105.96,105.76,105.81,25247.0,98.5632,98.6284,98.4422,98.4888,25247.0
2021-02-19 10:35:00,105.82,105.87,105.76,105.82,16768.0,98.4981,98.5446,98.4422,98.4981,16768.0
2021-02-19 10:40:00,105.82,105.95,105.75,105.8,18970.0,98.4981,98.6191,98.4329,98.4795,18970.0
2021-02-19 10:45:00,105.82,105.89,105.76,105.83,24271.0,98.4981,98.5632,98.4422,98.5074,24271.0
2021-02-19 10:50:00,105.89,105.92,105.77,105.88,31534.0,98.5632,98.5912,98.4515,98.5539,31534.0
2021-02-19 10:55:00,105.88,105.99,105.86,105.91,15737.0,98.5539,98.6563,98.5353,98.5819,15737.0
2021-02-19 11:00:00,105.94,106.08,105.93,106.03,19519.0,98.6098,98.7401,98.6005,98.6936,19519.0
2021-02-19 11:05:00,106.05,106.13,106.0,106.05,14093.0,98.7122,98.7866,98.6656,98.7122,14093.0
2021-02-19 11:10:00,106.06,106.07,105.95,105.96,11542.0,98.7215,98.7308,98.6191,98.6284,11542.0
2021-02-19 11:15:00,105.98,106.05,105.95,106.03,24243.0,98.647,98.7122,98.6191,98.6936,24243.0
2021-02-19 11:20:00,106.04,106.15,106.03,106.1,11275.0,98.7029,98.8052,98.6936,98.7587,11275.0
2021-02-19 11:25:00,106.1,106.16,106.08,106.15,27350.0,98.7587,98.8146,98.7401,98.8052,27350.0
2021-02-19 11:30:00,106.15,106.23,106.09,106.21,9841.0,98.8052,98.8797,98.7494,98.8611,9841.0
2021-02-19 11:35:00,106.23,106.27,106.2,106.23,23065.0,98.8797,98.9169,98.8518,98.8797,23065.0
2021-02-19 11:40:00,106.25,106.34,106.25,106.33,11602.0,98.8983,98.9821,98.8983,98.9728,11602.0
2021-02-19 11:45:00,106.32,106.4,106.27,106.33,21173.0,98.9635,99.0379,98.9169,98.9728,21173.0
2021-02-19 11:50:00,106.32,106.36,106.27,106.31,19369.0,98.9635,99.0007,98.9169,98.9542,19369.0
2021-02-19 11:55:00,106.34,106.38,106.17,106.2,22727.0,98.9821,99.0193,98.8239,98.8518,22727.0
2021-02-19 12:00:00,106.18,106.28,106.16,106.24,11297.0,98.8332,98.9263,98.8146,98.889,11297.0
2021-02-19 12:05:00,106.25,106.28,106.19,106.2,95606.0,98.8983,98.9263,98.8425,98.8518,95606.0
2021-02-19 12:10:00,106.21,106.34,106.2,106.31,14385.0,98.8611,98.9821,98.8518,98.9542,14385.0
2021-02-19 12:15:00,106.3,106.37,106.29,106.3,42254.0,98.9449,99.01,98.9356,98.9449,42254.0
2021-02-19 12:20:00,106.28,106.32,105.99,106.03,28239.0,98.9263,98.9635,98.6563,98.6936,28239.0
2021-02-19 12:25:00,106.0,106.09,105.98,106.0,8403.0,98.6656,98.7494,98.647,98.6656,8403.0
2021-02-19 12:30:00,106.01,106.11,105.99,105.99,9226.0,98.6749,98.768,98.6563,98.6563,9226.0
2021-02-19 12:35:00,106.0,106.04,105.94,105.96,21911.0,98.6656,98.7029,98.6098,98.6284,21911.0
2021-02-19 12:40:00,105.94,105.98,105.79,105.98,90294.0,98.6098,98.647,98.4702,98.647,90294.0
2021-02-19 12:45:00,105.96,106.09,105.93,106.02,12826.0,98.6284,98.7494,98.6005,98.6842,12826.0
2021-02-19 12:50:00,105.96,105.99,105.69,105.7,9770.0,98.6284,98.6563,98.3771,98.3864,9770.0
2021-02-19 12:55:00,105.69,105.87,105.63,105.87,15083.0,98.3771,98.5446,98.3212,98.5446,15083.0
2021-02-19 13:00:00,105.84,105.92,105.71,105.79,14609.0,98.5167,98.5912,98.3957,98.4702,14609.0
2021-02-19 13:05:00,105.82,105.84,105.72,105.73,12433.0,98.4981,98.5167,98.405,98.4143,12433.0
2021-02-19 13:10:00,105.7,105.89,105.69,105.8,12806.0,98.3864,98.5632,98.3771,98.4795,12806.0
2021-02-19 13:15:00,105.8,105.91,105.74,105.9,13773.0,98.4795,98.5819,98.4236,98.5725,13773.0
2021-02-19 13:20:00,105.86,105.99,105.84,105.99,9607.0,98.5353,98.6563,98.5167,98.6563,9607.0
2021-02-19 13:25:00,105.99,106.01,105.96,106.01,17767.0,98.6563,98.6749,98.6284,98.6749,17767.0
2021-02-19 13:30:00,105.98,106.04,105.88,105.92,19760.0,98.647,98.7029,98.5539,98.5912,19760.0
2021-02-19 13:35:00,105.95,106.12,105.93,106.12,8528.0,98.6191,98.7773,98.6005,98.7773,8528.0
2021-02-19 13:40:00,106.09,106.16,106.07,106.16,12429.0,98.7494,98.8146,98.7308,98.8146,12429.0
2021-02-19 13:45:00,106.12,106.16,106.04,106.07,25744.0,98.7773,98.8146,98.7029,98.7308,25744.0
2021-02-19 13:50:00,106.05,106.12,106.0,106.11,13668.0,98.7122,98.7773,98.6656,98.768,13668.0
2021-02-19 13:55:00,106.14,106.25,106.13,106.23,10771.0,98.7959,98.8983,98.7866,98.8797,10771.0
2021-02-19 14:00:00,106.25,106.31,106.21,106.23,21407.0,98.8983,98.9542,98.8611,98.8797,21407.0
2021-02-19 14:05:00,106.24,106.3,106.18,106.21,13492.0,98.889,98.9449,98.8332,98.8611,13492.0
2021-02-19 14:10:00,106.21,106.26,106.17,106.19,15907.0,98.8611,98.9076,98.8239,98.8425,15907.0
2021-02-19 14:15:00,106.19,106.26,106.15,106.22,38004.0,98.8425,98.9076,98.8052,98.8704,38004.0
2021-02-19 14:20:00,106.22,106.22,105.85,105.87,19980.0,98.8704,98.8704,98.526,98.5446,19980.0
2021-02-19 14:25:00,105.9,105.95,105.75,105.77,21062.0,98.5725,98.6191,98.4329,98.4515,21062.0
2021-02-19 14:30:00,105.84,106.03,105.83,105.98,16736.0,98.5167,98.6936,98.5074,98.647,16736.0
2021-02-19 14:35:00,105.98,106.02,105.88,105.96,25911.0,98.647,98.6842,98.5539,98.6284,25911.0
2021-02-19 14:40:00,105.94,105.96,105.86,105.89,13246.0,98.6098,98.6284,98.5353,98.5632,13246.0
2021-02-19 14:45:00,105.89,105.95,105.86,105.89,23209.0,98.5632,98.6191,98.5353,98.5632,23209.0
2021-02-19 14:50:00,105.86,105.92,105.76,105.86,17801.0,98.5353,98.5912,98.4422,98.5353,17801.0
2021-02-19 14:55:00,105.87,105.95,105.84,105.92,187968.0,98.5446,98.6191,98.5167,98.5912,187968.0
2021-02-19 15:00:00,105.91,105.96,105.85,105.91,23334.0,98.5819,98.6284,98.526,98.5819,23334.0
2021-02-19 15:05:00,105.9,105.9,105.66,105.67,17892.0,98.5725,98.5725,98.3492,98.3585,17892.0
2021-02-19 15:10:00,105.67,105.86,105.65,105.78,43461.0,98.3585,98.5353,98.3398,98.4608,43461.0
2021-02-19 15:15:00,105.82,105.85,105.74,105.82,24961.0,98.4981,98.526,98.4236,98.4981,24961.0
2021-02-19 15:20:00,105.83,105.85,105.72,105.76,31350.0,98.5074,98.526,98.405,98.4422,31350.0
2021-02-19 15:25:00,105.77,105.79,105.61,105.73,16354.0,98.4515,98.4702,98.3026,98.4143,16354.0
2021-02-19 15:30:00,105.74,105.94,105.71,105.9,38557.0,98.4236,98.6098,98.3957,98.5725,38557.0
2021-02-19 15:35:00,105.89,106.02,105.85,106.0,19047.0,98.5632,98.6842,98.526,98.6656,19047.0
2021-02-19 15:40:00,106.01,106.02,105.87,105.87,46665.0,98.6749,98.6842,98.5446,98.5446,46665.0
2021-02-19 15:45:00,105.88,105.99,105.83,105.83,17152.0,98.5539,98.6563,98.5074,98.5074,17152.0
2021-02-19 15:50:00,105.86,105.95,105.83,105.91,47140.0,98.5353,98.6191,98.5074,98.5819,47140.0
2021-02-19 15:55:00,105.94,106.02,105.82,106.01,64056.0,98.6098,98.6842,98.4981,98.6749,64056.0
2021-02-22 09:30:00,105.29,105.66,105.29,105.41,131443.0,98.0048,98.3492,98.0048,98.1164,131443.0
2021-02-22 09:35:00,105.34,105.86,105.27,105.78,52874.0,98.0513,98.5353,97.9861,98.4608,52874.0
2021-02-22 09:40:00,105.76,105.76,105.55,105.56,43249.0,98.4422,98.4422,98.2468,98.2561,43249.0
2021-02-22 09:45:00,105.59,105.82,105.59,105.79,23397.0,98.284,98.4981,98.284,98.4702,23397.0
2021-02-22 09:50:00,105.72,105.88,105.63,105.88,28064.0,98.405,98.5539,98.3212,98.5539,28064.0
2021-02-22 09:55:00,105.89,106.19,105.76,106.17,51940.0,98.5632,98.8425,98.4422,98.8239,51940.0
2021-02-22 10:00:00,106.15,106.17,106.03,106.16,20309.0,98.8052,98.8239,98.6936,98.8146,20309.0
2021-02-22 10:05:00,106.18,106.35,106.13,106.32,36763.0,98.8332,98.9914,98.7866,98.9635,36763.0
2021-02-22 10:10:00,106.31,106.52,106.29,106.49,24946.0,98.9542,99.1496,98.9356,99.1217,24946.0
2021-02-22 10:15:00,106.48,106.48,106.11,106.15,53940.0,99.1124,99.1124,98.768,98.8052,53940.0
2021-02-22 10:20:00,106.16,106.33,106.13,106.3,12205.0,98.8146,98.9728,98.7866,98.9449,12205.0
2021-02-22 10:25:00,106.27,106.32,106.19,106.29,15517.0,98.9169,98.9635,98.8425,98.9356,15517.0
2021-02-22 10:30:00,106.3,106.32,106.16,106.3,36080.0,98.9449,98.9635,98.8146,98.9449,36080.0
2021-02-22 10:35:00,106.29,106.4,106.24,106.38,22462.0,98.9356,99.0379,98.889,99.0193,22462.0
2021-02-22 10:40:00,106.38,106.68,106.35,106.66,26345.0,99.0193,99.2986,98.9914,99.28,26345.0
2021-02-22 10:45:00,106.63,106.65,106.48,106.49,65854.0,99.252,99.2707,99.1124,99.1217,65854.0
2021-02-22 10:50:00,106.48,106.48,106.2,106.2,16046.0,99.1124,99.1124,98.8518,98.8518,16046.0
2021-02-22 10:55:00,106.19,106.26,106.12,106.15,18138.0,98.8425,98.9076,98.7773,98.8052,18138.0
2021-02-22 11:00:00,106.1,106.24,106.1,106.2,67250.0,98.7587,98.889,98.7587,98.8518,67250.0
2021-02-22 11:05:00,106.19,106.31,106.01,106.12,19689.0,98.8425,98.9542,98.6749,98.7773,19689.0
2021-02-22 11:10:00,106.14,106.33,105.99,106.33,29787.0,98.7959,98.9728,98.6563,98.9728,29787.0
2021-02-22 11:15:00,106.34,106.58,106.3,106.55,38548.0,98.9821,99.2055,98.9449,99.1776,38548.0
2021-02-22 11:20:00,106.55,106.69,106.53,106.66,21282.0,99.1776,99.3079,99.159,99.28,21282.0
2021-02-22 11:25:00,106.67,106.67,106.49,106.5,15080.0,99.2893,99.2893,99.1217,99.131,15080.0
2021-02-22 11:30:00,106.52,106.61,106.4,106.59,17735.0,99.1496,99.2334,99.0379,99.2148,17735.0
2021-02-22 11:35:00,106.61,106.78,106.6,106.74,11741.0,99.2334,99.3917,99.2241,99.3544,11741.0
2021-02-22 11:40:00,106.78,106.82,106.72,106.72,12028.0,99.3917,99.4289,99.3358,99.3358,12028.0
2021-02-22 11:45:00,106.76,106.87,106.75,106.75,14721.0,99.373,99.4754,99.3637,99.3637,14721.0
2021-02-22 11:50:00,106.78,106.87,106.76,106.8,14440.0,99.3917,99.4754,99.373,99.4103,14440.0
2021-02-22 11:55:00,106.83,106.99,106.81,106.97,6917.0,99.4382,99.5871,99.4196,99.5685,6917.0
2021-02-22 12:00:00,106.98,107.01,106.85,106.9,23021.0,99.5778,99.6057,99.4568,99.5034,23021.0
2021-02-22 12:05:00,106.94,107.07,106.86,106.99,25241.0,99.5406,99.6616,99.4661,99.5871,25241.0
2021-02-22 12:10:00,106.97,107.03,106.88,107.02,13229.0,99.5685,99.6244,99.4847,99.6151,13229.0
2021-02-22 12:15:00,107.02,107.07,106.84,106.92,28701.0,99.6151,99.6616,99.4475,99.522,28701.0
2021-02-22 12:20:00,106.93,107.03,106.92,106.99,27189.0,99.5313,99.6244,99.522,99.5871,27189.0
2021-02-22 12:25:00,107.0,107.14,106.97,107.11,29129.0,99.5964,99.7267,99.5685,99.6988,29129.0
2021-02-22 12:30:00,107.14,107.15,107.04,107.1,16987.0,99.7267,99.7361,99.6337,99.6895,16987.0
2021-02-22 12:35:00,107.08,107.32,107.08,107.31,34701.0,99.6709,99.8943,99.6709,99.885,34701.0
2021-02-22 12:40:00,107.31,107.38,107.26,107.28,16085.0,99.885,99.9501,99.8384,99.8571,16085.0
2021-02-22 12:45:00,107.31,107.31,107.22,107.23,15142.0,99.885,99.885,99.8012,99.8105,15142.0
2021-02-22 12:50:00,107.22,107.3,107.19,107.26,13783.0,99.8012,99.8757,99.7733,99.8384,13783.0
2021-02-22 12:55:00,107.24,107.27,107.12,107.25,185819.0,99.8198,99.8478,99.7081,99.8291,185819.0
2021-02-22 13:00:00,107.26,107.28,107.08,107.12,16054.0,99.8384,99.8571,99.6709,99.7081,16054.0
2021-02-22 13:05:00,107.13,107.15,107.08,107.11,20018.0,99.7174,99.7361,99.6709,99.6988,20018.0
2021-02-22 13:10:00,107.14,107.17,107.04,107.14,25168.0,99.7267,99.7547,99.6337,99.7267,25168.0
2021-02-22 13:15:00,107.15,107.27,107.15,107.25,23747.0,99.7361,99.8478,99.7361,99.8291,23747.0
2021-02-22 13:20:00,107.27,107.28,107.18,107.19,42614.0,99.8478,99.8571,99.764,99.7733,42614.0
2021-02-22 13:25:00,107.18,107.22,107.14,107.19,12835.0,99.764,99.8012,99.7267,99.7733,12835.0
2021-02-22 13:30:00,107.2,107.33,107.2,107.33,47225.0,99.7826,99.9036,99.7826,99.9036,47225.0
2021-02-22 13:35:00,107.33,107.36,107.27,107.33,32635.0,99.9036,99.9315,99.8478,99.9036,32635.0
2021-02-22 13:40:00,107.31,107.35,107.27,107.29,14220.0,99.885,99.9222,99.8478,99.8664,14220.0
2021-02-22 13:45:00,107.28,107.33,107.26,107.33,25684.0,99.8571,99.9036,99.8384,99.9036,25684.0
2021-02-22 13:50:00,107.32,107.36,107.28,107.3,20529.0,99.8943,99.9315,99.8571,99.8757,20529.0
2021-02-22 13:55:00,107.32,107.37,107.32,107.36,24115.0,99.8943,99.9408,99.8943,99.9315,24115.0
2021-02-22 14:00:00,107.38,107.4,107.33,107.35,72637.0,99.9501,99.9688,99.9036,99.9222,72637.0
2021-02-22 14:05:00,107.35,107.37,107.27,107.3,19210.0,99.9222,99.9408,99.8478,99.8757,19210.0
2021-02-22 14:10:00,107.29,107.33,107.15,107.16,16893.0,99.8664,99.9036,99.7361,99.7454,16893.0
2021-02-22 14:15:00,107.16,107.29,107.16,107.24,88777.0,99.7454,99.8664,99.7454,99.8198,88777.0
2021-02-22 14:20:00,107.24,107.27,107.18,107.26,12809.0,99.8198,99.8478,99.764,99.8384,12809.0
2021-02-22 14:25:00,107.26,107.32,107.25,107.3,13163.0,99.8384,99.8943,99.8291,99.8757,13163.0
2021-02-22 14:30:00,107.31,107.4,107.28,107.29,38811.0,99.885,99.9688,99.8571,99.8664,38811.0
2021-02-22 14:35:00,107.31,107.37,107.22,107.36,18260.0,99.885,99.9408,99.8012,99.9315,18260.0
2021-02-22 14:40:00,107.36,107.4,107.33,107.37,14600.0,99.9315,99.9688,99.9036,99.9408,14600.0
2021-02-22 14:45:00,107.36,107.36,107.14,107.14,19180.0,99.9315,99.9315,99.7267,99.7267,19180.0
2021-02-22 14:50:00,107.16,107.2,107.07,107.08,16514.0,99.7454,99.7826,99.6616,99.6709,16514.0
2021-02-22 14:55:00,107.07,107.21,107.07,107.15,31523.0,99.6616,99.7919,99.6616,99.7361,31523.0
2021-02-22 15:00:00,107.15,107.19,107.1,107.14,18292.0,99.7361,99.7733,99.6895,99.7267,18292.0
2021-02-22 15:05:00,107.12,107.16,107.01,107.07,164718.0,99.7081,99.7454,99.6057,99.6616,164718.0
2021-02-22 15:10:00,107.09,107.13,106.95,107.02,71017.0,99.6802,99.7174,99.5499,99.6151,71017.0
2021-02-22 15:15:00,107.02,107.07,106.97,106.98,52398.0,99.6151,99.6616,99.5685,99.5778,52398.0
2021-02-22 15:20:00,106.99,107.0,106.82,106.86,20904.0,99.5871,99.5964,99.4289,99.4661,20904.0
2021-02-22 15:25:00,106.85,106.92,106.64,106.65,26354.0,99.4568,99.522,99.2613,99.2707,26354.0
2021-02-22 15:30:00,106.65,106.77,106.6,106.7,37962.0,99.2707,99.3823,99.2241,99.3172,37962.0
2021-02-22 15:35:00,106.67,106.71,106.56,106.57,74545.0,99.2893,99.3265,99.1869,99.1962,74545.0
2021-02-22 15:40:00,106.58,106.72,106.53,106.7,53290.0,99.2055,99.3358,99.159,99.3172,53290.0
2021-02-22 15:45:00,106.72,106.81,106.72,106.72,26795.0,99.3358,99.4196,99.3358,99.3358,26795.0
2021-02-22 15:50:00,106.73,106.76,106.63,106.64,121326.0,99.3451,99.373,99.252,99.2613,121326.0
2021-02-22 15:55:00,106.65,106.74,106.51,106.68,236667.0,99.2707,99.3544,99.1403,99.2986,236667.0
2021-02-23 09:30:00,105.77,105.78,104.78,104.79,277389.0,98.4515,98.4608,97.53,97.5393,277389.0
2021-02-23 09:35:00,104.79,105.1,104.58,104.82,116928.0,97.5393,97.8279,97.3439,97.5673,116928.0
2021-02-23 09:40:00,104.78,105.1,104.4,104.54,154055.0,97.53,97.8279,97.1763,97.3066,154055.0
2021-02-23 09:45:00,104.46,104.62,103.88,103.91,74197.0,97.2322,97.3811,96.6923,96.7202,74197.0
2021-02-23 09:50:00,103.86,104.63,103.77,104.57,53241.0,96.6737,97.3904,96.5899,97.3346,53241.0
2021-02-23 09:55:00,104.53,104.93,104.45,104.78,58953.0,97.2973,97.6697,97.2229,97.53,58953.0
2021-02-23 10:00:00,104.75,105.01,104.61,104.98,85415.0,97.5021,97.7441,97.3718,97.7162,85415.0
2021-02-23 10:05:00,104.95,105.09,104.61,105.08,58816.0,97.6883,97.8186,97.3718,97.8093,58816.0
2021-02-23 10:10:00,105.1,105.22,104.84,104.95,55734.0,97.8279,97.9396,97.5859,97.6883,55734.0
2021-02-23 10:15:00,104.93,104.94,104.63,104.74,49400.0,97.6697,97.679,97.3904,97.4928,49400.0
2021-02-23 10:20:00,104.77,105.3,104.71,105.25,39680.0,97.5207,98.0141,97.4649,97.9675,39680.0
2021-02-23 10:25:00,105.27,105.37,105.18,105.32,38511.0,97.9861,98.0792,97.9024,98.0327,38511.0
2021-02-23 10:30:00,105.31,105.37,104.96,105.18,57619.0,98.0234,98.0792,97.6976,97.9024,57619.0
2021-02-23 10:35:00,105.14,105.26,104.96,105.26,52726.0,97.8651,97.9768,97.6976,97.9768,52726.0
2021-02-23 10:40:00,105.25,105.45,105.12,105.45,102252.0,97.9675,98.1537,97.8465,98.1537,102252.0
2021-02-23 10:45:00,105.39,105.77,105.37,105.69,46610.0,98.0978,98.4515,98.0792,98.3771,46610.0
2021-02-23 10:50:00,105.69,105.78,105.56,105.76,47335.0,98.3771,98.4608,98.2561,98.4422,47335.0
2021-02-23 10:55:00,105.77,105.79,105.4,105.49,69510.0,98.4515,98.4702,98.1071,98.1909,69510.0
2021-02-23 11:00:00,105.49,105.84,105.44,105.84,59719.0,98.1909,98.5167,98.1444,98.5167,59719.0
2021-02-23 11:05:00,105.82,105.83,105.5,105.74,22075.0,98.4981,98.5074,98.2002,98.4236,22075.0
2021-02-23 11:10:00,105.74,105.74,105.39,105.5,77786.0,98.4236,98.4236,98.0978,98.2002,77786.0
2021-02-23 11:15:00,105.5,105.6,105.19,105.22,62573.0,98.2002,98.2933,97.9117,97.9396,62573.0
2021-02-23 11:20:00,105.22,105.25,104.97,104.98,28675.0,97.9396,97.9675,97.7069,97.7162,28675.0
2021-02-23 11:25:00,104.99,104.99,104.81,104.85,23104.0,97.7255,97.7255,97.558,97.5952,23104.0
2021-02-23 11:30:00,104.86,105.3,104.76,105.28,46722.0,97.6045,98.0141,97.5114,97.9954,46722.0
2021-02-23 11:35:00,105.29,105.33,105.06,105.08,27901.0,98.0048,98.042,97.7907,97.8093,27901.0
2021-02-23 11:40:00,105.09,105.09,104.7,104.73,16086.0,97.8186,97.8186,97.4556,97.4835,16086.0
2021-02-23 11:45:00,104.74,104.81,104.65,104.65,19822.0,97.4928,97.558,97.409,97.409,19822.0
2021-02-23 11:50:00,104.68,105.01,104.58,104.95,82012.0,97.437,97.7441,97.3439,97.6883,82012.0
2021-02-23 11:55:00,104.97,104.97,104.79,104.87,106821.0,97.7069,97.7069,97.5393,97.6138,106821.0
2021-02-23 12:00:00,104.86,104.86,104.59,104.78,67962.0,97.6045,97.6045,97.3532,97.53,67962.0
2021-02-23 12:05:00,104.81,104.85,104.62,104.7,22794.0,97.558,97.5952,97.3811,97.4556,22794.0
2021-02-23 12:10:00,104.7,104.8,104.64,104.65,37946.0,97.4556,97.5487,97.3997,97.409,37946.0
2021-02-23 12:15:00,104.65,105.02,104.57,104.98,49443.0,97.409,97.7534,97.3346,97.7162,49443.0
2021-02-23 12:20:00,104.96,104.96,104.77,104.88,22334.0,97.6976,97.6976,97.5207,97.6231,22334.0
2021-02-23 12:25:00,104.91,105.14,104.87,105.13,50239.0,97.651,97.8651,97.6138,97.8558,50239.0
2021-02-23 12:30:00,105.13,105.25,105.09,105.09,35763.0,97.8558,97.9675,97.8186,97.8186,35763.0
2021-02-23 12:35:00,105.09,105.09,104.71,104.8,46640.0,97.8186,97.8186,97.4649,97.5487,46640.0
2021-02-23 12:40:00,104.78,104.78,104.66,104.7,20185.0,97.53,97.53,97.4183,97.4556,20185.0
2021-02-23 12:45:00,104.68,105.04,104.65,104.77,50960.0,97.437,97.7721,97.409,97.5207,50960.0
2021-02-23 12:50:00,104.77,105.02,104.62,105.0,15260.0,97.5207,97.7534,97.3811,97.7348,15260.0
2021-02-23 12:55:00,104.99,105.03,104.55,104.62,15216.0,97.7255,97.7627,97.316,97.3811,15216.0
2021-02-23 13:00:00,104.58,104.86,104.49,104.69,51339.0,97.3439,97.6045,97.2601,97.4463,51339.0
2021-02-23 13:05:00,104.68,104.76,104.63,104.71,22984.0,97.437,97.5114,97.3904,97.4649,22984.0
2021-02-23 13:10:00,104.71,104.92,104.63,104.91,18218.0,97.4649,97.6604,97.3904,97.651,18218.0
2021-02-23 13:15:00,104.9,105.15,104.87,105.07,30097.0,97.6417,97.8744,97.6138,97.8,30097.0
2021-02-23 13:20:00,105.06,105.27,105.04,105.24,43438.0,97.7907,97.9861,97.7721,97.9582,43438.0
2021-02-23 13:25:00,105.22,105.29,105.17,105.26,149114.0,97.9396,98.0048,97.8931,97.9768,149114.0
2021-02-23 13:30:00,105.25,105.32,105.14,105.28,80637.0,97.9675,98.0327,97.8651,97.9954,80637.0
2021-02-23 13:35:00,105.27,105.31,105.19,105.25,41169.0,97.9861,98.0234,97.9117,97.9675,41169.0
2021-02-23 13:40:00,105.25,105.26,104.85,104.89,38940.0,97.9675,97.9768,97.5952,97.6324,38940.0
2021-02-23 13:45:00,104.88,104.97,104.78,104.94,60431.0,97.6231,97.7069,97.53,97.679,60431.0
2021-02-23 13:50:00,104.93,105.09,104.88,104.97,46410.0,97.6697,97.8186,97.6231,97.7069,46410.0
2021-02-23 13:55:00,105.0,105.31,104.97,105.24,74061.0,97.7348,98.0234,97.7069,97.9582,74061.0
2021-02-23 14:00:00,105.23,105.38,105.16,105.31,59362.0,97.9489,98.0885,97.8837,98.0234,59362.0
2021-02-23 14:05:00,105.33,105.41,105.31,105.4,61747.0,98.042,98.1164,98.0234,98.1071,61747.0
2021-02-23 14:10:00,105.41,105.5,105.35,105.44,44339.0,98.1164,98.2002,98.0606,98.1444,44339.0
2021-02-23 14:15:00,105.46,105.55,105.41,105.52,63579.0,98.163,98.2468,98.1164,98.2188,63579.0
2021-02-23 14:20:00,105.52,105.61,105.46,105.59,49840.0,98.2188,98.3026,98.163,98.284,49840.0
2021-02-23 14:25:00,105.57,105.68,105.53,105.64,67589.0,98.2654,98.3678,98.2281,98.3305,67589.0
2021-02-23 14:30:00,105.65,105.71,105.32,105.32,75269.0,98.3398,98.3957,98.0327,98.0327,75269.0
2021-02-23 14:35:00,105.34,105.45,105.27,105.33,60852.0,98.0513,98.1537,97.9861,98.042,60852.0
2021-02-23 14:40:00,105.36,105.52,105.33,105.5,66365.0,98.0699,98.2188,98.042,98.2002,66365.0
2021-02-23 14:45:00,105.5,105.58,105.42,105.53,100043.0,98.2002,98.2747,98.1258,98.2281,100043.0
2021-02-23 14:50:00,105.51,105.79,105.48,105.69,94318.0,98.2095,98.4702,98.1816,98.3771,94318.0
2021-02-23 14:55:00,105.65,105.9,105.59,105.86,65748.0,98.3398,98.5725,98.284,98.5353,65748.0
2021-02-23 15:00:00,105.86,105.98,105.78,105.97,60604.0,98.5353,98.647,98.4608,98.6377,60604.0
2021-02-23 15:05:00,105.97,106.12,105.94,106.12,137918.0,98.6377,98.7773,98.6098,98.7773,137918.0
2021-02-23 15:10:00,106.12,106.26,106.0,106.14,89722.0,98.7773,98.9076,98.6656,98.7959,89722.0
2021-02-23 15:15:00,106.15,106.29,106.11,106.26,59062.0,98.8052,98.9356,98.768,98.9076,59062.0
2021-02-23 15:20:00,106.26,106.44,106.22,106.35,100263.0,98.9076,99.0752,98.8704,98.9914,100263.0
2021-02-23 15:25:00,106.36,106.53,106.3,106.46,99093.0,99.0007,99.159,98.9449,99.0938,99093.0
2021-02-23 15:30:00,106.46,106.48,105.47,106.21,1191824.0,99.0938,99.1124,98.1723,98.8611,1191824.0
2021-02-23 15:35:00,106.22,106.51,106.22,106.36,54751.0,98.8704,99.1403,98.8704,99.0007,54751.0
2021-02-23 15:40:00,106.35,106.38,106.17,106.23,58443.0,98.9914,99.0193,98.8239,98.8797,58443.0
2021-02-23 15:45:00,106.24,106.35,106.12,106.12,38621.0,98.889,98.9914,98.7773,98.7773,38621.0
2021-02-23 15:50:00,106.1,106.15,105.94,106.0,69093.0,98.7587,98.8052,98.6098,98.6656,69093.0
2021-02-23 15:55:00,105.99,106.21,105.92,106.03,231608.0,98.6563,98.8611,98.5912,98.6936,231608.0
2021-02-24 09:30:00,106.53,107.03,106.5,106.79,277026.0,99.159,99.6244,99.131,99.401,277026.0
2021-02-24 09:35:00,106.82,106.91,106.35,106.63,173171.0,99.4289,99.5127,98.9914,99.252,173171.0
2021-02-24 09:40:00,106.7,107.06,106.67,106.88,40044.0,99.3172,99.6523,99.2893,99.4847,40044.0
2021-02-24 09:45:00,106.88,107.15,106.84,107.04,52536.0,99.4847,99.7361,99.4475,99.6337,52536.0
2021-02-24 09:50:00,107.02,107.17,106.82,106.88,40181.0,99.6151,99.7547,99.4289,99.4847,40181.0
2021-02-24 09:55:00,106.95,107.26,106.94,107.21,29851.0,99.5499,99.8384,99.5406,99.7919,29851.0
2021-02-24 10:00:00,107.18,107.38,106.89,107.01,16048.0,99.764,99.9501,99.494,99.6057,16048.0
2021-02-24 10:05:00,107.02,107.06,106.54,106.64,33701.0,99.6151,99.6523,99.1683,99.2613,33701.0
2021-02-24 10:10:00,106.62,106.78,106.52,106.64,24094.0,99.2427,99.3917,99.1496,99.2613,24094.0
2021-02-24 10:15:00,106.69,107.05,106.68,106.97,24629.0,99.3079,99.643,99.2986,99.5685,24629.0
2021-02-24 10:20:00,106.93,107.11,106.73,107.09,23070.0,99.5313,99.6988,99.3451,99.6802,23070.0
2021-02-24 10:25:00,107.04,107.15,107.0,107.07,43717.0,99.6337,99.7361,99.5964,99.6616,43717.0
2021-02-24 10:30:00,107.02,107.21,106.95,107.1,23805.0,99.6151,99.7919,99.5499,99.6895,23805.0
2021-02-24 10:35:00,107.07,107.16,107.0,107.14,10389.0,99.6616,99.7454,99.5964,99.7267,10389.0
2021-02-24 10:40:00,107.09,107.29,107.04,107.25,31883.0,99.6802,99.8664,99.6337,99.8291,31883.0
2021-02-24 10:45:00,107.29,107.29,107.13,107.18,14751.0,99.8664,99.8664,99.7174,99.764,14751.0
2021-02-24 10:50:00,107.17,107.21,107.08,107.18,14059.0,99.7547,99.7919,99.6709,99.764,14059.0
2021-02-24 10:55:00,107.27,107.57,107.23,107.56,55951.0,99.8478,100.127,99.8105,100.1177,55951.0
2021-02-24 11:00:00,107.57,107.92,107.57,107.72,30020.0,100.127,100.4528,100.127,100.2666,30020.0
2021-02-24 11:05:00,107.74,107.88,107.74,107.84,26429.0,100.2852,100.4155,100.2852,100.3783,26429.0
2021-02-24 11:10:00,107.87,107.98,107.8,107.95,29587.0,100.4062,100.5086,100.3411,100.4807,29587.0
2021-02-24 11:15:00,107.97,108.08,107.89,107.92,30988.0,100.4993,100.6017,100.4249,100.4528,30988.0
2021-02-24 11:20:00,107.93,108.14,107.87,108.12,25225.0,100.4621,100.6576,100.4062,100.6389,25225.0
2021-02-24 11:25:00,108.1,108.21,108.0,108.02,17404.0,100.6203,100.7227,100.5272,100.5459,17404.0
2021-02-24 11:30:00,108.01,108.18,108.0,108.17,33453.0,100.5366,100.6948,100.5272,100.6855,33453.0
2021-02-24 11:35:00,108.15,108.29,108.13,108.19,36576.0,100.6669,100.7972,100.6482,100.7041,36576.0
2021-02-24 11:40:00,108.17,108.18,108.02,108.04,12094.0,100.6855,100.6948,100.5459,100.5645,12094.0
2021-02-24 11:45:00,108.05,108.18,108.05,108.15,33883.0,100.5738,100.6948,100.5738,100.6669,33883.0
2021-02-24 11:50:00,108.16,108.18,108.05,108.09,25433.0,100.6762,100.6948,100.5738,100.611,25433.0
2021-02-24 11:55:00,108.1,108.36,108.07,108.35,21133.0,100.6203,100.8623,100.5924,100.853,21133.0
2021-02-24 12:00:00,108.38,108.42,108.29,108.41,107575.0,100.8809,100.9182,100.7972,100.9089,107575.0
2021-02-24 12:05:00,108.41,108.41,108.28,108.31,10742.0,100.9089,100.9089,100.7879,100.8158,10742.0
2021-02-24 12:10:00,108.31,108.35,108.24,108.27,17499.0,100.8158,100.853,100.7506,100.7786,17499.0
2021-02-24 12:15:00,108.27,108.41,108.27,108.33,69088.0,100.7786,100.9089,100.7786,100.8344,69088.0
2021-02-24 12:20:00,108.32,108.48,108.29,108.48,78433.0,100.8251,100.974,100.7972,100.974,78433.0
2021-02-24 12:25:00,108.45,108.53,108.43,108.53,80720.0,100.9461,101.0206,100.9275,101.0206,80720.0
2021-02-24 12:30:00,108.52,108.56,108.48,108.52,36562.0,101.0113,101.0485,100.974,101.0113,36562.0
2021-02-24 12:35:00,108.53,108.54,108.47,108.49,18238.0,101.0206,101.0299,100.9647,100.9833,18238.0
2021-02-24 12:40:00,108.48,108.5,108.38,108.38,15297.0,100.974,100.9926,100.8809,100.8809,15297.0
2021-02-24 12:45:00,108.39,108.42,108.3,108.38,17358.0,100.8903,100.9182,100.8065,100.8809,17358.0
2021-02-24 12:50:00,108.39,108.45,108.35,108.36,16016.0,100.8903,100.9461,100.853,100.8623,16016.0
2021-02-24 12:55:00,108.35,108.42,108.26,108.28,27046.0,100.853,100.9182,100.7693,100.7879,27046.0
2021-02-24 13:00:00,108.26,108.28,108.17,108.17,19318.0,100.7693,100.7879,100.6855,100.6855,19318.0
2021-02-24 13:05:00,108.18,108.31,108.15,108.26,56692.0,100.6948,100.8158,100.6669,100.7693,56692.0
2021-02-24 13:10:00,108.25,108.4,108.24,108.38,20870.0,100.7599,100.8996,100.7506,100.8809,20870.0
2021-02-24 13:15:00,108.38,108.41,108.32,108.41,37290.0,100.8809,100.9089,100.8251,100.9089,37290.0
2021-02-24 13:20:00,108.4,108.43,108.34,108.42,9920.0,100.8996,100.9275,100.8437,100.9182,9920.0
2021-02-24 13:25:00,108.45,108.59,108.43,108.58,225342.0,100.9461,101.0764,100.9275,101.0671,225342.0
2021-02-24 13:30:00,108.59,108.74,108.56,108.71,21455.0,101.0764,101.216,101.0485,101.1881,21455.0
2021-02-24 13:35:00,108.77,108.86,108.69,108.69,15218.0,101.244,101.3277,101.1695,101.1695,15218.0
2021-02-24 13:40:00,108.72,108.73,108.65,108.69,25662.0,101.1974,101.2067,101.1323,101.1695,25662.0
2021-02-24 13:45:00,108.68,108.69,108.55,108.58,27134.0,101.1602,101.1695,101.0392,101.0671,27134.0
2021-02-24 13:50:00,108.56,108.62,108.52,108.56,45118.0,101.0485,101.1043,101.0113,101.0485,45118.0
2021-02-24 13:55:00,108.56,108.61,108.42,108.58,33230.0,101.0485,101.095,100.9182,101.0671,33230.0
2021-02-24 14:00:00,108.59,108.63,108.46,108.47,31559.0,101.0764,101.1137,100.9554,100.9647,31559.0
2021-02-24 14:05:00,108.48,108.48,108.29,108.3,29269.0,100.974,100.974,100.7972,100.8065,29269.0
2021-02-24 14:10:00,108.3,108.43,108.26,108.29,32127.0,100.8065,100.9275,100.7693,100.7972,32127.0
2021-02-24 14:15:00,108.27,108.43,108.26,108.42,23186.0,100.7786,100.9275,100.7693,100.9182,23186.0
2021-02-24 14:20:00,108.41,108.46,108.3,108.36,27788.0,100.9089,100.9554,100.8065,100.8623,27788.0
2021-02-24 14:25:00,108.36,108.42,108.31,108.39,44372.0,100.8623,100.9182,100.8158,100.8903,44372.0
2021-02-24 14:30:00,108.39,108.52,108.31,108.43,46878.0,100.8903,101.0113,100.8158,100.9275,46878.0
2021-02-24 14:35:00,108.42,108.48,108.39,108.43,22314.0,100.9182,100.974,100.8903,100.9275,22314.0
2021-02-24 14:40:00,108.42,108.49,108.38,108.42,18090.0,100.9182,100.9833,100.8809,100.9182,18090.0
2021-02-24 14:45:00,108.4,108.46,108.27,108.29,36070.0,100.8996,100.9554,100.7786,100.7972,36070.0
2021-02-24 14:50:00,108.3,108.42,108.3,108.4,133251.0,100.8065,100.9182,100.8065,100.8996,133251.0
2021-02-24 14:55:00,108.4,108.48,108.37,108.43,35474.0,100.8996,100.974,100.8716,100.9275,35474.0
2021-02-24 15:00:00,108.43,108.49,108.37,108.44,46537.0,100.9275,100.9833,100.8716,100.9368,46537.0
2021-02-24 15:05:00,108.42,108.49,108.42,108.47,17100.0,100.9182,100.9833,100.9182,100.9647,17100.0
2021-02-24 15:10:00,108.44,108.46,108.4,108.43,37936.0,100.9368,100.9554,100.8996,100.9275,37936.0
2021-02-24 15:15:00,108.43,108.51,108.42,108.5,16870.0,100.9275,101.002,100.9182,100.9926,16870.0
2021-02-24 15:20:00,108.5,108.6,108.47,108.54,25039.0,100.9926,101.0857,100.9647,101.0299,25039.0
2021-02-24 15:25:00,108.53,108.73,108.5,108.72,95925.0,101.0206,101.2067,100.9926,101.1974,95925.0
2021-02-24 15:30:00,108.72,108.89,108.68,108.88,56833.0,101.1974,101.3557,101.1602,101.3464,56833.0
2021-02-24 15:35:00,108.86,108.92,108.84,108.89,48209.0,101.3277,101.3836,101.3091,101.3557,48209.0
2021-02-24 15:40:00,108.88,108.91,108.74,108.9,98563.0,101.3464,101.3743,101.216,101.365,98563.0
2021-02-24 15:45:00,108.87,109.06,108.84,108.98,218785.0,101.337,101.5139,101.3091,101.4394,218785.0
2021-02-24 15:50:00,109.02,109.05,108.89,108.95,74198.0,101.4767,101.5046,101.3557,101.4115,74198.0
2021-02-24 15:55:00,108.95,109.13,108.84,108.94,368733.0,101.4115,101.5791,101.3091,101.4022,368733.0
2021-02-25 09:30:00,109.76,109.76,109.07,109.12,198151.0,102.1655,102.1655,101.5232,101.5697,198151.0
2021-02-25 09:35:00,109.18,109.47,108.99,109.42,40504.0,101.6256,101.8955,101.4487,101.849,40504.0
2021-02-25 09:40:00,109.4,109.42,109.19,109.26,46445.0,101.8304,101.849,101.6349,101.7001,46445.0
2021-02-25 09:45:00,109.27,109.28,108.97,108.99,36786.0,101.7094,101.7187,101.4301,101.4487,36786.0
2021-02-25 09:50:00,109.01,109.34,108.94,109.04,58229.0,101.4674,101.7745,101.4022,101.4953,58229.0
2021-02-25 09:55:00,109.03,109.27,109.02,109.19,79753.0,101.486,101.7094,101.4767,101.6349,79753.0
2021-02-25 10:00:00,109.19,109.19,108.91,108.91,61700.0,101.6349,101.6349,101.3743,101.3743,61700.0
2021-02-25 10:05:00,108.88,108.97,108.56,108.74,42583.0,101.3464,101.4301,101.0485,101.216,42583.0
2021-02-25 10:10:00,108.77,108.88,108.55,108.57,87653.0,101.244,101.3464,101.0392,101.0578,87653.0
2021-02-25 10:15:00,108.55,108.75,108.49,108.63,14709.0,101.0392,101.2253,100.9833,101.1137,14709.0
2021-02-25 10:20:00,108.67,108.96,108.67,108.89,15626.0,101.1509,101.4208,101.1509,101.3557,15626.0
2021-02-25 10:25:00,108.9,108.9,108.44,108.45,27405.0,101.365,101.365,100.9368,100.9461,27405.0
2021-02-25 10:30:00,108.5,108.54,108.24,108.24,21818.0,100.9926,101.0299,100.7506,100.7506,21818.0
2021-02-25 10:35:00,108.25,108.25,107.86,107.94,43132.0,100.7599,100.7599,100.3969,100.4714,43132.0
2021-02-25 10:40:00,107.91,108.37,107.88,108.32,14167.0,100.4435,100.8716,100.4155,100.8251,14167.0
2021-02-25 10:45:00,108.31,108.31,107.9,107.9,47836.0,100.8158,100.8158,100.4342,100.4342,47836.0
2021-02-25 10:50:00,107.85,107.93,107.69,107.83,41779.0,100.3876,100.4621,100.2387,100.369,41779.0
2021-02-25 10:55:00,107.83,108.06,107.8,107.99,30217.0,100.369,100.5831,100.3411,100.5179,30217.0
2021-02-25 11:00:00,107.97,108.09,107.87,108.0,15951.0,100.4993,100.611,100.4062,100.5272,15951.0
2021-02-25 11:05:00,108.01,108.06,107.83,108.06,11792.0,100.5366,100.5831,100.369,100.5831,11792.0
2021-02-25 11:10:00,108.06,108.09,107.92,107.97,5789.0,100.5831,100.611,100.4528,100.4993,5789.0
2021-02-25 11:15:00,107.92,108.13,107.83,107.96,14673.0,100.4528,100.6482,100.369,100.49,14673.0
2021-02-25 11:20:00,107.99,108.14,107.87,108.01,16427.0,100.5179,100.6576,100.4062,100.5366,16427.0
2021-02-25 11:25:00,107.99,108.07,107.89,107.97,32904.0,100.5179,100.5924,100.4249,100.4993,32904.0
2021-02-25 11:30:00,107.96,107.98,107.82,107.83,21979.0,100.49,100.5086,100.3597,100.369,21979.0
2021-02-25 11:35:00,107.81,107.88,107.67,107.75,24343.0,100.3504,100.4155,100.2201,100.2945,24343.0
2021-02-25 11:40:00,107.75,107.75,107.62,107.71,34113.0,100.2945,100.2945,100.1735,100.2573,34113.0
2021-02-25 11:45:00,107.69,107.69,107.34,107.35,61260.0,100.2387,100.2387,99.9129,99.9222,61260.0
2021-02-25 11:50:00,107.29,107.46,107.21,107.41,42369.0,99.8664,100.0246,99.7919,99.9781,42369.0
2021-02-25 11:55:00,107.4,107.44,107.18,107.28,50996.0,99.9688,100.006,99.764,99.8571,50996.0
2021-02-25 12:00:00,107.25,107.34,107.04,107.23,19019.0,99.8291,99.9129,99.6337,99.8105,19019.0
2021-02-25 12:05:00,107.24,107.27,107.03,107.08,17797.0,99.8198,99.8478,99.6244,99.6709,17797.0
2021-02-25 12:10:00,107.02,107.27,106.87,107.26,26119.0,99.6151,99.8478,99.4754,99.8384,26119.0
2021-02-25 12:15:00,107.25,107.38,107.17,107.17,16754.0,99.8291,99.9501,99.7547,99.7547,16754.0
2021-02-25 12:20:00,107.2,107.3,107.01,107.2,28559.0,99.7826,99.8757,99.6057,99.7826,28559.0
2021-02-25 12:25:00,107.2,107.2,106.84,106.89,19242.0,99.7826,99.7826,99.4475,99.494,19242.0
2021-02-25 12:30:00,106.84,106.85,106.42,106.52,32278.0,99.4475,99.4568,99.0566,99.1496,32278.0
2021-02-25 12:35:00,106.51,106.74,106.34,106.73,22624.0,99.1403,99.3544,98.9821,99.3451,22624.0
2021-02-25 12:40:00,106.74,106.74,106.48,106.55,19822.0,99.3544,99.3544,99.1124,99.1776,19822.0
2021-02-25 12:45:00,106.61,106.76,106.39,106.62,22167.0,99.2334,99.373,99.0286,99.2427,22167.0
2021-02-25 12:50:00,106.61,106.67,106.17,106.19,27113.0,99.2334,99.2893,98.8239,98.8425,27113.0
2021-02-25 12:55:00,106.16,106.23,105.98,106.05,39013.0,98.8146,98.8797,98.647,98.7122,39013.0
2021-02-25 13:00:00,106.03,106.29,105.71,105.95,58614.0,98.6936,98.9356,98.3957,98.6191,58614.0
2021-02-25 13:05:00,105.98,106.38,105.8,106.35,67363.0,98.647,99.0193,98.4795,98.9914,67363.0
2021-02-25 13:10:00,106.35,106.84,106.1,106.84,81669.0,98.9914,99.4475,98.7587,99.4475,81669.0
2021-02-25 13:15:00,106.81,107.09,106.62,107.09,52935.0,99.4196,99.6802,99.2427,99.6802,52935.0
2021-02-25 13:20:00,107.07,107.28,106.99,107.17,34956.0,99.6616,99.8571,99.5871,99.7547,34956.0
2021-02-25 13:25:00,107.14,107.42,106.98,107.32,79976.0,99.7267,99.9874,99.5778,99.8943,79976.0
2021-02-25 13:30:00,107.32,107.48,107.05,107.19,29063.0,99.8943,100.0432,99.643,99.7733,29063.0
2021-02-25 13:35:00,107.09,107.32,106.87,107.3,17751.0,99.6802,99.8943,99.4754,99.8757,17751.0
2021-02-25 13:40:00,107.29,107.41,107.1,107.34,110309.0,99.8664,99.9781,99.6895,99.9129,110309.0
2021-02-25 13:45:00,107.32,107.39,107.21,107.31,106036.0,99.8943,99.9594,99.7919,99.885,106036.0
2021-02-25 13:50:00,107.32,107.33,106.76,106.81,29204.0,99.8943,99.9036,99.373,99.4196,29204.0
2021-02-25 13:55:00,106.77,106.98,106.66,106.98,17061.0,99.3823,99.5778,99.28,99.5778,17061.0
2021-02-25 14:00:00,106.97,107.22,106.83,107.17,67431.0,99.5685,99.8012,99.4382,99.7547,67431.0
2021-02-25 14:05:00,107.17,107.33,107.14,107.3,23217.0,99.7547,99.9036,99.7267,99.8757,23217.0
2021-02-25 14:10:00,107.31,107.48,107.29,107.33,63772.0,99.885,100.0432,99.8664,99.9036,63772.0
2021-02-25 14:15:00,107.34,107.54,107.34,107.54,26710.0,99.9129,100.0991,99.9129,100.0991,26710.0
2021-02-25 14:20:00,107.53,107.73,107.53,107.68,30837.0,100.0898,100.2759,100.0898,100.2294,30837.0
2021-02-25 14:25:00,107.65,107.79,107.52,107.74,61924.0,100.2015,100.3318,100.0805,100.2852,61924.0
2021-02-25 14:30:00,107.71,107.78,107.49,107.49,26106.0,100.2573,100.3225,100.0525,100.0525,26106.0
2021-02-25 14:35:00,107.53,107.53,107.22,107.25,37911.0,100.0898,100.0898,99.8012,99.8291,37911.0
2021-02-25 14:40:00,107.21,107.41,107.18,107.29,21463.0,99.7919,99.9781,99.764,99.8664,21463.0
2021-02-25 14:45:00,107.34,107.39,107.08,107.13,24500.0,99.9129,99.9594,99.6709,99.7174,24500.0
2021-02-25 14:50:00,107.12,107.27,107.04,107.09,38027.0,99.7081,99.8478,99.6337,99.6802,38027.0
2021-02-25 14:55:00,107.11,107.23,106.98,107.03,29781.0,99.6988,99.8105,99.5778,99.6244,29781.0
2021-02-25 15:00:00,107.05,107.23,106.82,106.82,34616.0,99.643,99.8105,99.4289,99.4289,34616.0
2021-02-25 15:05:00,106.82,106.88,106.33,106.4,93935.0,99.4289,99.4847,98.9728,99.0379,93935.0
2021-02-25 15:10:00,106.38,106.63,106.38,106.5,71665.0,99.0193,99.252,99.0193,99.131,71665.0
2021-02-25 15:15:00,106.48,106.48,106.18,106.22,66008.0,99.1124,99.1124,98.8332,98.8704,66008.0
2021-02-25 15:20:00,106.23,106.41,106.03,106.07,74814.0,98.8797,99.0473,98.6936,98.7308,74814.0
2021-02-25 15:25:00,106.09,106.26,106.02,106.15,171410.0,98.7494,98.9076,98.6842,98.8052,171410.0
2021-02-25 15:30:00,106.16,106.36,105.84,105.85,74413.0,98.8146,99.0007,98.5167,98.526,74413.0
2021-02-25 15:35:00,105.82,105.86,105.39,105.65,69031.0,98.4981,98.5353,98.0978,98.3398,69031.0
2021-02-25 15:40:00,105.65,105.97,105.42,105.82,87042.0,98.3398,98.6377,98.1258,98.4981,87042.0
2021-02-25 15:45:00,105.81,106.19,105.74,106.04,102041.0,98.4888,98.8425,98.4236,98.7029,102041.0
2021-02-25 15:50:00,106.07,106.1,105.75,105.85,151774.0,98.7308,98.7587,98.4329,98.526,151774.0
2021-02-25 15:55:00,105.83,105.83,105.57,105.58,274089.0,98.5074,98.5074,98.2654,98.2747,274089.0
2021-02-26 09:30:00,105.72,106.19,105.6,105.85,275637.0,98.405,98.8425,98.2933,98.526,275637.0
2021-02-26 09:35:00,105.72,105.98,105.38,105.9,108462.0,98.405,98.647,98.0885,98.5725,108462.0
2021-02-26 09:40:00,105.94,106.43,105.87,106.38,41216.0,98.6098,99.0659,98.5446,99.0193,41216.0
2021-02-26 09:45:00,106.3,106.73,106.15,106.3,116198.0,98.9449,99.3451,98.8052,98.9449,116198.0
2021-02-26 09:50:00,106.33,106.35,105.86,105.87,36191.0,98.9728,98.9914,98.5353,98.5446,36191.0
2021-02-26 09:55:00,105.86,105.9,105.54,105.62,62503.0,98.5353,98.5725,98.2375,98.3119,62503.0
2021-02-26 10:00:00,105.54,105.55,104.75,105.35,76222.0,98.2375,98.2468,97.5021,98.0606,76222.0
2021-02-26 10:05:00,105.33,105.38,104.73,104.75,53214.0,98.042,98.0885,97.4835,97.5021,53214.0
2021-02-26 10:10:00,104.75,104.91,104.54,104.71,72219.0,97.5021,97.651,97.3066,97.4649,72219.0
2021-02-26 10:15:00,104.66,104.85,104.36,104.59,72115.0,97.4183,97.5952,97.1391,97.3532,72115.0
2021-02-26 10:20:00,104.69,104.76,104.11,104.12,80498.0,97.4463,97.5114,96.9064,96.9157,80498.0
2021-02-26 10:25:00,104.12,104.5,103.65,103.71,607688.0,96.9157,97.2694,96.4782,96.5341,607688.0
2021-02-26 10:30:00,103.7,104.03,103.63,103.88,48839.0,96.5248,96.8319,96.4596,96.6923,48839.0
2021-02-26 10:35:00,103.89,104.94,103.8,104.89,64252.0,96.7016,97.679,96.6178,97.6324,64252.0
2021-02-26 10:40:00,104.81,104.93,104.64,104.81,107885.0,97.558,97.6697,97.3997,97.558,107885.0
2021-02-26 10:45:00,104.87,105.15,104.79,105.05,76521.0,97.6138,97.8744,97.5393,97.7814,76521.0
2021-02-26 10:50:00,105.02,105.13,104.78,105.01,35620.0,97.7534,97.8558,97.53,97.7441,35620.0
2021-02-26 10:55:00,105.02,105.02,104.67,104.72,45992.0,97.7534,97.7534,97.4277,97.4742,45992.0
2021-02-26 11:00:00,104.75,105.29,104.67,105.21,52057.0,97.5021,98.0048,97.4277,97.9303,52057.0
2021-02-26 11:05:00,105.21,105.4,105.16,105.25,58342.0,97.9303,98.1071,97.8837,97.9675,58342.0
2021-02-26 11:10:00,105.24,105.3,105.01,105.11,48910.0,97.9582,98.0141,97.7441,97.8372,48910.0
2021-02-26 11:15:00,105.21,105.4,104.95,105.02,53943.0,97.9303,98.1071,97.6883,97.7534,53943.0
2021-02-26 11:20:00,105.08,105.17,104.93,105.03,59366.0,97.8093,97.8931,97.6697,97.7627,59366.0
2021-02-26 11:25:00,105.12,105.27,105.06,105.22,36089.0,97.8465,97.9861,97.7907,97.9396,36089.0
2021-02-26 11:30:00,105.21,105.64,105.18,105.62,46411.0,97.9303,98.3305,97.9024,98.3119,46411.0
2021-02-26 11:35:00,105.62,105.86,105.61,105.84,32617.0,98.3119,98.5353,98.3026,98.5167,32617.0
2021-02-26 11:40:00,105.84,105.92,105.49,105.54,31993.0,98.5167,98.5912,98.1909,98.2375,31993.0
2021-02-26 11:45:00,105.58,105.64,105.28,105.46,39302.0,98.2747,98.3305,97.9954,98.163,39302.0
2021-02-26 11:50:00,105.47,105.49,105.14,105.23,54562.0,98.1723,98.1909,97.8651,97.9489,54562.0
2021-02-26 11:55:00,105.22,105.61,105.19,105.6,20198.0,97.9396,98.3026,97.9117,98.2933,20198.0
2021-02-26 12:00:00,105.67,105.87,105.58,105.87,31020.0,98.3585,98.5446,98.2747,98.5446,31020.0
2021-02-26 12:05:00,105.86,106.17,105.68,106.17,71729.0,98.5353,98.8239,98.3678,98.8239,71729.0
2021-02-26 12:10:00,106.17,106.39,106.1,106.33,30790.0,98.8239,99.0286,98.7587,98.9728,30790.0
2021-02-26 12:15:00,106.34,106.44,106.24,106.36,34689.0,98.9821,99.0752,98.889,99.0007,34689.0
2021-02-26 12:20:00,106.35,106.38,106.27,106.36,19671.0,98.9914,99.0193,98.9169,99.0007,19671.0
2021-02-26 12:25:00,106.38,106.41,106.0,106.11,17976.0,99.0193,99.0473,98.6656,98.768,17976.0
2021-02-26 12:30:00,106.15,106.48,106.15,106.4,27239.0,98.8052,99.1124,98.8052,99.0379,27239.0
2021-02-26 12:35:00,106.39,106.61,106.36,106.42,38898.0,99.0286,99.2334,99.0007,99.0566,38898.0
2021-02-26 12:40:00,106.4,106.55,106.31,106.52,18812.0,99.0379,99.1776,98.9542,99.1496,18812.0
2021-02-26 12:45:00,106.56,106.62,106.35,106.45,13478.0,99.1869,99.2427,98.9914,99.0845,13478.0
2021-02-26 12:50:00,106.41,106.81,106.41,106.63,15591.0,99.0473,99.4196,99.0473,99.252,15591.0
2021-02-26 12:55:00,106.59,106.59,106.2,106.29,21706.0,99.2148,99.2148,98.8518,98.9356,21706.0
2021-02-26 13:00:00,106.29,106.33,105.98,106.14,21432.0,98.9356,98.9728,98.647,98.7959,21432.0
2021-02-26 13:05:00,106.06,106.36,106.01,106.36,19673.0,98.7215,99.0007,98.6749,99.0007,19673.0
2021-02-26 13:10:00,106.29,106.48,106.24,106.45,26643.0,98.9356,99.1124,98.889,99.0845,26643.0
2021-02-26 13:15:00,106.45,106.64,106.4,106.6,25906.0,99.0845,99.2613,99.0379,99.2241,25906.0
2021-02-26 13:20:00,106.6,106.67,106.6,106.64,24679.0,99.2241,99.2893,99.2241,99.2613,24679.0
2021-02-26 13:25:00,106.65,106.73,106.58,106.61,31097.0,99.2707,99.3451,99.2055,99.2334,31097.0
2021-02-26 13:30:00,106.62,106.66,106.14,106.23,49112.0,99.2427,99.28,98.7959,98.8797,49112.0
2021-02-26 13:35:00,106.23,106.23,105.94,105.98,32835.0,98.8797,98.8797,98.6098,98.647,32835.0
2021-02-26 13:40:00,105.96,106.12,105.93,106.08,16479.0,98.6284,98.7773,98.6005,98.7401,16479.0
2021-02-26 13:45:00,106.09,106.24,105.53,105.69,63455.0,98.7494,98.889,98.2281,98.3771,63455.0
2021-02-26 13:50:00,105.7,105.76,105.6,105.76,31116.0,98.3864,98.4422,98.2933,98.4422,31116.0
2021-02-26 13:55:00,105.77,106.04,105.74,105.82,12479.0,98.4515,98.7029,98.4236,98.4981,12479.0
2021-02-26 14:00:00,105.85,106.03,105.76,105.77,22829.0,98.526,98.6936,98.4422,98.4515,22829.0
2021-02-26 14:05:00,105.77,105.83,105.55,105.68,29426.0,98.4515,98.5074,98.2468,98.3678,29426.0
2021-02-26 14:10:00,105.62,105.69,105.55,105.59,22274.0,98.3119,98.3771,98.2468,98.284,22274.0
2021-02-26 14:15:00,105.56,105.72,105.15,105.15,52082.0,98.2561,98.405,97.8744,97.8744,52082.0
2021-02-26 14:20:00,105.19,105.29,105.01,105.15,94109.0,97.9117,98.0048,97.7441,97.8744,94109.0
2021-02-26 14:25:00,105.14,105.32,105.11,105.23,36727.0,97.8651,98.0327,97.8372,97.9489,36727.0
2021-02-26 14:30:00,105.1,105.51,105.1,105.51,37647.0,97.8279,98.2095,97.8279,98.2095,37647.0
2021-02-26 14:35:00,105.52,105.57,105.37,105.47,29467.0,98.2188,98.2654,98.0792,98.1723,29467.0
2021-02-26 14:40:00,105.46,105.56,105.28,105.32,24365.0,98.163,98.2561,97.9954,98.0327,24365.0
2021-02-26 14:45:00,105.38,105.8,105.38,105.78,17465.0,98.0885,98.4795,98.0885,98.4608,17465.0
2021-02-26 14:50:00,105.74,105.84,105.68,105.78,23510.0,98.4236,98.5167,98.3678,98.4608,23510.0
2021-02-26 14:55:00,105.77,105.87,105.73,105.82,42851.0,98.4515,98.5446,98.4143,98.4981,42851.0
2021-02-26 15:00:00,105.85,106.01,105.84,106.01,35589.0,98.526,98.6749,98.5167,98.6749,35589.0
2021-02-26 15:05:00,105.98,106.08,105.85,106.06,55427.0,98.647,98.7401,98.526,98.7215,55427.0
2021-02-26 15:10:00,106.06,106.09,105.86,105.88,17748.0,98.7215,98.7494,98.5353,98.5539,17748.0
2021-02-26 15:15:00,105.89,106.08,105.89,106.03,16395.0,98.5632,98.7401,98.5632,98.6936,16395.0
2021-02-26 15:20:00,106.04,106.06,105.7,105.7,33562.0,98.7029,98.7215,98.3864,98.3864,33562.0
2021-02-26 15:25:00,105.66,105.73,105.6,105.6,25969.0,98.3492,98.4143,98.2933,98.2933,25969.0
2021-02-26 15:30:00,105.6,105.7,105.54,105.64,42796.0,98.2933,98.3864,98.2375,98.3305,42796.0
2021-02-26 15:35:00,105.64,105.73,105.57,105.68,27557.0,98.3305,98.4143,98.2654,98.3678,27557.0
2021-02-26 15:40:00,105.68,105.93,105.58,105.84,86237.0,98.3678,98.6005,98.2747,98.5167,86237.0
2021-02-26 15:45:00,105.87,106.27,105.87,106.2,171768.0,98.5446,98.9169,98.5446,98.8518,171768.0
2021-02-26 15:50:00,106.13,106.13,105.39,105.39,162080.0,98.7866,98.7866,98.0978,98.0978,162080.0
2021-02-26 15:55:00,105.38,105.55,105.03,105.04,351520.0,98.0885,98.2468,97.7627,97.7721,351520.0
2021-03-01 09:30:00,107.05,107.46,107.0,107.26,202026.0,99.643,100.0246,99.5964,99.8384,202026.0
2021-03-01 09:35:00,107.33,107.44,107.14,107.15,99662.0,99.9036,100.006,99.7267,99.7361,99662.0
2021-03-01 09:40:00,107.18,107.53,107.13,107.49,49834.0,99.764,100.0898,99.7174,100.0525,49834.0
2021-03-01 09:45:00,107.5,107.58,107.25,107.27,57458.0,100.0618,100.1363,99.8291,99.8478,57458.0
2021-03-01 09:50:00,107.28,107.29,107.0,107.03,34614.0,99.8571,99.8664,99.5964,99.6244,34614.0
2021-03-01 09:55:00,107.09,107.13,106.89,106.99,32960.0,99.6802,99.7174,99.494,99.5871,32960.0
2021-03-01 10:00:00,107.0,107.31,106.86,107.3,59337.0,99.5964,99.885,99.4661,99.8757,59337.0
2021-03-01 10:05:00,107.31,107.47,107.05,107.38,42768.0,99.885,100.0339,99.643,99.9501,42768.0
2021-03-01 10:10:00,107.4,107.4,107.28,107.4,17703.0,99.9688,99.9688,99.8571,99.9688,17703.0
2021-03-01 10:15:00,107.4,107.62,107.4,107.55,31698.0,99.9688,100.1735,99.9688,100.1084,31698.0
2021-03-01 10:20:00,107.56,107.6,107.51,107.55,13368.0,100.1177,100.1549,100.0711,100.1084,13368.0
2021-03-01 10:25:00,107.53,107.53,107.16,107.17,37586.0,100.0898,100.0898,99.7454,99.7547,37586.0
2021-03-01 10:30:00,107.2,107.32,107.01,107.3,42339.0,99.7826,99.8943,99.6057,99.8757,42339.0
2021-03-01 10:35:00,107.3,107.49,107.29,107.4,17846.0,99.8757,100.0525,99.8664,99.9688,17846.0
2021-03-01 10:40:00,107.42,107.59,107.42,107.58,32019.0,99.9874,100.1456,99.9874,100.1363,32019.0
2021-03-01 10:45:00,107.59,107.66,107.4,107.64,78085.0,100.1456,100.2108,99.9688,100.1922,78085.0
2021-03-01 10:50:00,107.66,107.68,107.46,107.53,50095.0,100.2108,100.2294,100.0246,100.0898,50095.0
2021-03-01 10:55:00,107.51,107.67,107.5,107.66,16110.0,100.0711,100.2201,100.0618,100.2108,16110.0
2021-03-01 11:00:00,107.67,107.69,107.51,107.6,24652.0,100.2201,100.2387,100.0711,100.1549,24652.0
2021-03-01 11:05:00,107.6,107.66,107.5,107.62,13804.0,100.1549,100.2108,100.0618,100.1735,13804.0
2021-03-01 11:10:00,107.64,107.82,107.64,107.73,38859.0,100.1922,100.3597,100.1922,100.2759,38859.0
2021-03-01 11:15:00,107.8,107.93,107.78,107.9,33358.0,100.3411,100.4621,100.3225,100.4342,33358.0
2021-03-01 11:20:00,107.93,107.93,107.77,107.77,20788.0,100.4621,100.4621,100.3132,100.3132,20788.0
2021-03-01 11:25:00,107.77,107.79,107.63,107.68,13436.0,100.3132,100.3318,100.1828,100.2294,13436.0
2021-03-01 11:30:00,107.71,107.76,107.65,107.74,35275.0,100.2573,100.3038,100.2015,100.2852,35275.0
2021-03-01 11:35:00,107.75,107.85,107.72,107.74,54130.0,100.2945,100.3876,100.2666,100.2852,54130.0
2021-03-01 11:40:00,107.72,107.87,107.71,107.83,24879.0,100.2666,100.4062,100.2573,100.369,24879.0
2021-03-01 11:45:00,107.84,107.84,107.73,107.78,18261.0,100.3783,100.3783,100.2759,100.3225,18261.0
2021-03-01 11:50:00,107.76,107.89,107.7,107.89,25817.0,100.3038,100.4249,100.248,100.4249,25817.0
2021-03-01 11:55:00,107.88,107.91,107.77,107.85,28895.0,100.4155,100.4435,100.3132,100.3876,28895.0
2021-03-01 12:00:00,107.85,108.0,107.85,107.87,22954.0,100.3876,100.5272,100.3876,100.4062,22954.0
2021-03-01 12:05:00,107.88,108.04,107.87,108.01,17910.0,100.4155,100.5645,100.4062,100.5366,17910.0
2021-03-01 12:10:00,108.01,108.1,107.99,108.03,33513.0,100.5366,100.6203,100.5179,100.5552,33513.0
2021-03-01 12:15:00,108.02,108.04,107.83,107.84,59840.0,100.5459,100.5645,100.369,100.3783,59840.0
2021-03-01 12:20:00,107.84,107.92,107.82,107.85,53563.0,100.3783,100.4528,100.3597,100.3876,53563.0
2021-03-01 12:25:00,107.84,107.91,107.84,107.86,33940.0,100.3783,100.4435,100.3783,100.3969,33940.0
2021-03-01 12:30:00,107.86,107.99,107.85,107.98,25788.0,100.3969,100.5179,100.3876,100.5086,25788.0
2021-03-01 12:35:00,108.0,108.04,107.92,107.92,16530.0,100.5272,100.5645,100.4528,100.4528,16530.0
2021-03-01 12:40:00,107.92,107.94,107.73,107.86,17114.0,100.4528,100.4714,100.2759,100.3969,17114.0
2021-03-01 12:45:00,107.84,108.2,107.84,108.19,24416.0,100.3783,100.7134,100.3783,100.7041,24416.0
2021-03-01 12:50:00,108.19,108.2,108.05,108.11,35422.0,100.7041,100.7134,100.5738,100.6296,35422.0
2021-03-01 12:55:00,108.11,108.11,107.86,107.89,53186.0,100.6296,100.6296,100.3969,100.4249,53186.0
2021-03-01 13:00:00,107.91,107.92,107.76,107.91,19946.0,100.4435,100.4528,100.3038,100.4435,19946.0
2021-03-01 13:05:00,107.9,107.94,107.79,107.79,29500.0,100.4342,100.4714,100.3318,100.3318,29500.0
2021-03-01 13:10:00,107.78,107.82,107.68,107.69,31514.0,100.3225,100.3597,100.2294,100.2387,31514.0
2021-03-01 13:15:00,107.68,107.71,107.62,107.64,23609.0,100.2294,100.2573,100.1735,100.1922,23609.0
2021-03-01 13:20:00,107.66,107.83,107.62,107.83,60979.0,100.2108,100.369,100.1735,100.369,60979.0
2021-03-01 13:25:00,107.81,108.09,107.81,108.08,23973.0,100.3504,100.611,100.3504,100.6017,23973.0
2021-03-01 13:30:00,108.1,108.22,108.08,108.2,37388.0,100.6203,100.732,100.6017,100.7134,37388.0
2021-03-01 13:35:00,108.24,108.36,108.23,108.33,16449.0,100.7506,100.8623,100.7413,100.8344,16449.0
2021-03-01 13:40:00,108.32,108.4,108.3,108.36,23219.0,100.8251,100.8996,100.8065,100.8623,23219.0
2021-03-01 13:45:00,108.36,108.39,108.19,108.33,25526.0,100.8623,100.8903,100.7041,100.8344,25526.0
2021-03-01 13:50:00,108.35,108.35,108.21,108.27,52425.0,100.853,100.853,100.7227,100.7786,52425.0
2021-03-01 13:55:00,108.25,108.33,108.23,108.25,15746.0,100.7599,100.8344,100.7413,100.7599,15746.0
2021-03-01 14:00:00,108.25,108.35,108.21,108.3,16325.0,100.7599,100.853,100.7227,100.8065,16325.0
2021-03-01 14:05:00,108.29,108.44,108.29,108.35,43237.0,100.7972,100.9368,100.7972,100.853,43237.0
2021-03-01 14:10:00,108.34,108.43,108.29,108.4,21758.0,100.8437,100.9275,100.7972,100.8996,21758.0
2021-03-01 14:15:00,108.41,108.42,108.27,108.32,23225.0,100.9089,100.9182,100.7786,100.8251,23225.0
2021-03-01 14:20:00,108.31,108.42,108.31,108.39,16185.0,100.8158,100.9182,100.8158,100.8903,16185.0
2021-03-01 14:25:00,108.37,108.44,108.35,108.44,26357.0,100.8716,100.9368,100.853,100.9368,26357.0
2021-03-01 14:30:00,108.44,108.52,108.4,108.52,28739.0,100.9368,101.0113,100.8996,101.0113,28739.0
2021-03-01 14:35:00,108.51,108.58,108.51,108.53,34197.0,101.002,101.0671,101.002,101.0206,34197.0
2021-03-01 14:40:00,108.53,108.58,108.5,108.5,26888.0,101.0206,101.0671,100.9926,100.9926,26888.0
2021-03-01 14:45:00,108.51,108.53,108.44,108.53,55743.0,101.002,101.0206,100.9368,101.0206,55743.0
2021-03-01 14:50:00,108.52,108.65,108.52,108.62,31157.0,101.0113,101.1323,101.0113,101.1043,31157.0
2021-03-01 14:55:00,108.62,108.65,108.52,108.52,70295.0,101.1043,101.1323,101.0113,101.0113,70295.0
2021-03-01 15:00:00,108.52,108.64,108.51,108.62,49213.0,101.0113,101.123,101.002,101.1043,49213.0
2021-03-01 15:05:00,108.61,108.61,108.5,108.55,22744.0,101.095,101.095,100.9926,101.0392,22744.0
2021-03-01 15:10:00,108.55,108.58,108.48,108.51,14107.0,101.0392,101.0671,100.974,101.002,14107.0
2021-03-01 15:15:00,108.5,108.5,108.35,108.49,39593.0,100.9926,100.9926,100.853,100.9833,39593.0
2021-03-01 15:20:00,108.51,108.58,108.46,108.47,124046.0,101.002,101.0671,100.9554,100.9647,124046.0
2021-03-01 15:25:00,108.46,108.49,108.37,108.46,31307.0,100.9554,100.9833,100.8716,100.9554,31307.0
2021-03-01 15:30:00,108.49,108.52,108.37,108.41,55874.0,100.9833,101.0113,100.8716,100.9089,55874.0
2021-03-01 15:35:00,108.41,108.47,108.33,108.34,148505.0,100.9089,100.9647,100.8344,100.8437,148505.0
2021-03-01 15:40:00,108.33,108.42,108.3,108.38,78151.0,100.8344,100.9182,100.8065,100.8809,78151.0
2021-03-01 15:45:00,108.39,108.45,108.32,108.32,51156.0,100.8903,100.9461,100.8251,100.8251,51156.0
2021-03-01 15:50:00,108.29,108.45,108.27,108.44,99832.0,100.7972,100.9461,100.7786,100.9368,99832.0
2021-03-01 15:55:00,108.43,108.44,108.22,108.34,148571.0,100.9275,100.9368,100.732,100.8437,148571.0
2021-03-02 09:30:00,108.25,108.35,108.06,108.11,132220.0,100.7599,100.853,100.5831,100.6296,132220.0
2021-03-02 09:35:00,108.11,108.27,108.06,108.11,44179.0,100.6296,100.7786,100.5831,100.6296,44179.0
2021-03-02 09:40:00,108.13,108.14,107.84,108.09,34642.0,100.6482,100.6576,100.3783,100.611,34642.0
2021-03-02 09:45:00,108.1,108.16,107.56,107.58,42463.0,100.6203,100.6762,100.1177,100.1363,42463.0
2021-03-02 09:50:00,107.58,107.78,107.39,107.78,41699.0,100.1363,100.3225,99.9594,100.3225,41699.0
2021-03-02 09:55:00,107.81,107.95,107.73,107.8,39653.0,100.3504,100.4807,100.2759,100.3411,39653.0
2021-03-02 10:00:00,107.78,107.85,107.56,107.71,25328.0,100.3225,100.3876,100.1177,100.2573,25328.0
2021-03-02 10:05:00,107.68,107.84,107.55,107.74,113424.0,100.2294,100.3783,100.1084,100.2852,113424.0
2021-03-02 10:10:00,107.73,107.77,107.11,107.19,35965.0,100.2759,100.3132,99.6988,99.7733,35965.0
2021-03-02 10:15:00,107.18,107.63,107.18,107.56,21029.0,99.764,100.1828,99.764,100.1177,21029.0
2021-03-02 10:20:00,107.55,107.65,107.45,107.45,31482.0,100.1084,100.2015,100.0153,100.0153,31482.0
2021-03-02 10:25:00,107.41,107.49,107.14,107.15,43490.0,99.9781,100.0525,99.7267,99.7361,43490.0
2021-03-02 10:30:00,107.13,107.44,107.13,107.34,32618.0,99.7174,100.006,99.7174,99.9129,32618.0
2021-03-02 10:35:00,107.36,107.41,107.06,107.09,16750.0,99.9315,99.9781,99.6523,99.6802,16750.0
2021-03-02 10:40:00,107.11,107.18,106.91,107.16,38926.0,99.6988,99.764,99.5127,99.7454,38926.0
2021-03-02 10:45:00,107.08,107.56,106.95,107.56,25164.0,99.6709,100.1177,99.5499,100.1177,25164.0
2021-03-02 10:50:00,107.58,107.67,107.46,107.67,26192.0,100.1363,100.2201,100.0246,100.2201,26192.0
2021-03-02 10:55:00,107.66,107.66,107.51,107.55,24736.0,100.2108,100.2108,100.0711,100.1084,24736.0
2021-03-02 11:00:00,107.55,107.64,107.06,107.37,85945.0,100.1084,100.1922,99.6523,99.9408,85945.0
2021-03-02 11:05:00,107.37,107.54,107.37,107.47,10114.0,99.9408,100.0991,99.9408,100.0339,10114.0
2021-03-02 11:10:00,107.5,107.53,107.29,107.49,38646.0,100.0618,100.0898,99.8664,100.0525,38646.0
2021-03-02 11:15:00,107.47,107.49,107.23,107.45,38428.0,100.0339,100.0525,99.8105,100.0153,38428.0
2021-03-02 11:20:00,107.44,107.46,107.05,107.09,13960.0,100.006,100.0246,99.643,99.6802,13960.0
2021-03-02 11:25:00,107.09,107.35,107.07,107.35,52055.0,99.6802,99.9222,99.6616,99.9222,52055.0
2021-03-02 11:30:00,107.34,107.34,106.93,106.98,39063.0,99.9129,99.9129,99.5313,99.5778,39063.0
2021-03-02 11:35:00,107.02,107.06,106.86,106.96,26984.0,99.6151,99.6523,99.4661,99.5592,26984.0
2021-03-02 11:40:00,106.92,106.92,106.66,106.81,23514.0,99.522,99.522,99.28,99.4196,23514.0
2021-03-02 11:45:00,106.79,107.05,106.71,107.02,46568.0,99.401,99.643,99.3265,99.6151,46568.0
2021-03-02 11:50:00,106.97,107.11,106.85,107.1,33119.0,99.5685,99.6988,99.4568,99.6895,33119.0
2021-03-02 11:55:00,107.08,107.08,106.97,106.99,32055.0,99.6709,99.6709,99.5685,99.5871,32055.0
2021-03-02 12:00:00,106.91,106.97,106.77,106.97,34929.0,99.5127,99.5685,99.3823,99.5685,34929.0
2021-03-02 12:05:00,106.98,107.08,106.89,106.93,22831.0,99.5778,99.6709,99.494,99.5313,22831.0
2021-03-02 12:10:00,106.93,106.97,106.86,106.95,24460.0,99.5313,99.5685,99.4661,99.5499,24460.0
2021-03-02 12:15:00,106.96,107.18,106.94,107.09,16344.0,99.5592,99.764,99.5406,99.6802,16344.0
2021-03-02 12:20:00,107.11,107.18,107.06,107.12,16175.0,99.6988,99.764,99.6523,99.7081,16175.0
2021-03-02 12:25:00,107.14,107.17,107.05,107.11,60128.0,99.7267,99.7547,99.643,99.6988,60128.0
2021-03-02 12:30:00,107.1,107.1,107.01,107.04,54117.0,99.6895,99.6895,99.6057,99.6337,54117.0
2021-03-02 12:35:00,107.04,107.3,107.04,107.29,16072.0,99.6337,99.8757,99.6337,99.8664,16072.0
2021-03-02 12:40:00,107.31,107.44,107.28,107.39,47402.0,99.885,100.006,99.8571,99.9594,47402.0
2021-03-02 12:45:00,107.38,107.38,107.19,107.23,38031.0,99.9501,99.9501,99.7733,99.8105,38031.0
2021-03-02 12:50:00,107.2,107.24,107.14,107.23,10722.0,99.7826,99.8198,99.7267,99.8105,10722.0
2021-03-02 12:55:00,107.24,107.27,107.15,107.2,19240.0,99.8198,99.8478,99.7361,99.7826,19240.0
2021-03-02 13:00:00,107.22,107.44,107.19,107.4,27331.0,99.8012,100.006,99.7733,99.9688,27331.0
2021-03-02 13:05:00,107.42,107.47,107.35,107.45,25225.0,99.9874,100.0339,99.9222,100.0153,25225.0
2021-03-02 13:10:00,107.45,107.51,107.41,107.51,18735.0,100.0153,100.0711,99.9781,100.0711,18735.0
2021-03-02 13:15:00,107.51,107.51,107.27,107.27,7061.0,100.0711,100.0711,99.8478,99.8478,7061.0
2021-03-02 13:20:00,107.24,107.36,107.2,107.35,13703.0,99.8198,99.9315,99.7826,99.9222,13703.0
2021-03-02 13:25:00,107.34,107.35,107.19,107.31,12642.0,99.9129,99.9222,99.7733,99.885,12642.0
2021-03-02 13:30:00,107.29,107.46,107.28,107.33,16342.0,99.8664,100.0246,99.8571,99.9036,16342.0
2021-03-02 13:35:00,107.37,107.52,107.37,107.49,26521.0,99.9408,100.0805,99.9408,100.0525,26521.0
2021-03-02 13:40:00,107.46,107.47,107.34,107.34,34085.0,100.0246,100.0339,99.9129,99.9129,34085.0
2021-03-02 13:45:00,107.32,107.45,107.31,107.41,19000.0,99.8943,100.0153,99.885,99.9781,19000.0
2021-03-02 13:50:00,107.4,107.49,107.37,107.43,26304.0,99.9688,100.0525,99.9408,99.9967,26304.0
2021-03-02 13:55:00,107.43,107.47,107.35,107.4,24465.0,99.9967,100.0339,99.9222,99.9688,24465.0
2021-03-02 14:00:00,107.41,107.48,107.36,107.41,37184.0,99.9781,100.0432,99.9315,99.9781,37184.0
2021-03-02 14:05:00,107.4,107.45,107.04,107.09,35706.0,99.9688,100.0153,99.6337,99.6802,35706.0
2021-03-02 14:10:00,107.06,107.11,106.97,107.01,57778.0,99.6523,99.6988,99.5685,99.6057,57778.0
2021-03-02 14:15:00,107.01,107.04,106.8,106.92,64811.0,99.6057,99.6337,99.4103,99.522,64811.0
2021-03-02 14:20:00,106.91,107.25,106.91,107.24,41772.0,99.5127,99.8291,99.5127,99.8198,41772.0
2021-03-02 14:25:00,107.23,107.23,106.99,107.01,46788.0,99.8105,99.8105,99.5871,99.6057,46788.0
2021-03-02 14:30:00,107.02,107.14,106.94,107.13,114917.0,99.6151,99.7267,99.5406,99.7174,114917.0
2021-03-02 14:35:00,107.15,107.3,107.11,107.28,49109.0,99.7361,99.8757,99.6988,99.8571,49109.0
2021-03-02 14:40:00,107.28,107.36,107.2,107.2,35894.0,99.8571,99.9315,99.7826,99.7826,35894.0
2021-03-02 14:45:00,107.19,107.33,107.13,107.29,29926.0,99.7733,99.9036,99.7174,99.8664,29926.0
2021-03-02 14:50:00,107.31,107.44,107.19,107.38,18129.0,99.885,100.006,99.7733,99.9501,18129.0
2021-03-02 14:55:00,107.37,107.47,107.31,107.37,50556.0,99.9408,100.0339,99.885,99.9408,50556.0
2021-03-02 15:00:00,107.37,107.45,107.32,107.35,27139.0,99.9408,100.0153,99.8943,99.9222,27139.0
2021-03-02 15:05:00,107.33,107.41,107.31,107.41,43205.0,99.9036,99.9781,99.885,99.9781,43205.0
2021-03-02 15:10:00,107.41,107.46,107.24,107.26,30994.0,99.9781,100.0246,99.8198,99.8384,30994.0
2021-03-02 15:15:00,107.23,107.28,107.03,107.04,26644.0,99.8105,99.8571,99.6244,99.6337,26644.0
2021-03-02 15:20:00,107.0,107.09,106.92,106.93,26701.0,99.5964,99.6802,99.522,99.5313,26701.0
2021-03-02 15:25:00,106.93,107.02,106.9,106.91,79344.0,99.5313,99.6151,99.5034,99.5127,79344.0
2021-03-02 15:30:00,106.89,107.11,106.84,106.93,31593.0,99.494,99.6988,99.4475,99.5313,31593.0
2021-03-02 15:35:00,106.95,107.0,106.8,106.84,47656.0,99.5499,99.5964,99.4103,99.4475,47656.0
2021-03-02 15:40:00,106.84,106.88,106.75,106.84,37706.0,99.4475,99.4847,99.3637,99.4475,37706.0
2021-03-02 15:45:00,106.84,106.97,106.75,106.78,30553.0,99.4475,99.5685,99.3637,99.3917,30553.0
2021-03-02 15:50:00,106.79,106.82,106.69,106.7,58396.0,99.401,99.4289,99.3079,99.3172,58396.0
2021-03-02 15:55:00,106.69,106.7,106.44,106.49,120431.0,99.3079,99.3172,99.0752,99.1217,120431.0
2021-03-03 09:30:00,107.19,107.8,107.08,107.52,141896.0,99.7733,100.3411,99.6709,100.0805,141896.0
2021-03-03 09:35:00,107.58,107.77,107.16,107.31,49383.0,100.1363,100.3132,99.7454,99.885,49383.0
2021-03-03 09:40:00,107.28,107.49,107.09,107.23,60841.0,99.8571,100.0525,99.6802,99.8105,60841.0
2021-03-03 09:45:00,107.2,107.41,106.91,107.31,67013.0,99.7826,99.9781,99.5127,99.885,67013.0
2021-03-03 09:50:00,107.35,107.62,107.35,107.4,47295.0,99.9222,100.1735,99.9222,99.9688,47295.0
2021-03-03 09:55:00,107.4,107.44,106.81,106.9,47143.0,99.9688,100.006,99.4196,99.5034,47143.0
2021-03-03 10:00:00,106.89,107.08,106.8,106.97,38388.0,99.494,99.6709,99.4103,99.5685,38388.0
2021-03-03 10:05:00,106.91,107.22,106.8,107.11,63941.0,99.5127,99.8012,99.4103,99.6988,63941.0
2021-03-03 10:10:00,107.01,107.1,106.55,106.57,33533.0,99.6057,99.6895,99.1776,99.1962,33533.0
2021-03-03 10:15:00,106.63,106.65,106.37,106.43,33083.0,99.252,99.2707,99.01,99.0659,33083.0
2021-03-03 10:20:00,106.47,107.01,106.41,107.0,27252.0,99.1031,99.6057,99.0473,99.5964,27252.0
2021-03-03 10:25:00,106.97,107.2,106.7,106.83,26859.0,99.5685,99.7826,99.3172,99.4382,26859.0
2021-03-03 10:30:00,106.67,107.11,106.55,107.06,27896.0,99.2893,99.6988,99.1776,99.6523,27896.0
2021-03-03 10:35:00,107.06,107.34,106.97,107.3,17371.0,99.6523,99.9129,99.5685,99.8757,17371.0
2021-03-03 10:40:00,107.25,107.38,107.15,107.22,24165.0,99.8291,99.9501,99.7361,99.8012,24165.0
2021-03-03 10:45:00,107.18,107.56,107.15,107.41,19981.0,99.764,100.1177,99.7361,99.9781,19981.0
2021-03-03 10:50:00,107.42,107.63,107.4,107.5,279346.0,99.9874,100.1828,99.9688,100.0618,279346.0
2021-03-03 10:55:00,107.47,107.85,107.35,107.73,63317.0,100.0339,100.3876,99.9222,100.2759,63317.0
2021-03-03 11:00:00,107.72,107.87,107.66,107.71,71032.0,100.2666,100.4062,100.2108,100.2573,71032.0
2021-03-03 11:05:00,107.76,107.86,107.71,107.72,21751.0,100.3038,100.3969,100.2573,100.2666,21751.0
2021-03-03 11:10:00,107.7,107.8,107.66,107.67,45069.0,100.248,100.3411,100.2108,100.2201,45069.0
2021-03-03 11:15:00,107.68,108.06,107.59,108.05,29868.0,100.2294,100.5831,100.1456,100.5738,29868.0
2021-03-03 11:20:00,108.04,108.2,107.99,108.17,37774.0,100.5645,100.7134,100.5179,100.6855,37774.0
2021-03-03 11:25:00,108.16,108.41,108.1,108.32,32922.0,100.6762,100.9089,100.6203,100.8251,32922.0
2021-03-03 11:30:00,108.31,108.31,108.19,108.28,43360.0,100.8158,100.8158,100.7041,100.7879,43360.0
2021-03-03 11:35:00,108.3,108.35,108.15,108.15,80549.0,100.8065,100.853,100.6669,100.6669,80549.0
2021-03-03 11:40:00,108.11,108.15,107.88,107.91,49889.0,100.6296,100.6669,100.4155,100.4435,49889.0
2021-03-03 11:45:00,107.95,107.98,107.85,107.91,27098.0,100.4807,100.5086,100.3876,100.4435,27098.0
2021-03-03 11:50:00,107.93,108.14,107.89,108.1,23720.0,100.4621,100.6576,100.4249,100.6203,23720.0
2021-03-03 11:55:00,108.09,108.24,108.03,108.06,32397.0,100.611,100.7506,100.5552,100.5831,32397.0
2021-03-03 12:00:00,108.03,108.05,107.93,108.0,26008.0,100.5552,100.5738,100.4621,100.5272,26008.0
2021-03-03 12:05:00,108.0,108.08,107.95,108.0,32555.0,100.5272,100.6017,100.4807,100.5272,32555.0
2021-03-03 12:10:00,107.96,108.15,107.86,108.11,31630.0,100.49,100.6669,100.3969,100.6296,31630.0
2021-03-03 12:15:00,108.08,108.11,107.91,107.91,19545.0,100.6017,100.6296,100.4435,100.4435,19545.0
2021-03-03 12:20:00,107.94,107.99,107.85,107.98,16482.0,100.4714,100.5179,100.3876,100.5086,16482.0
2021-03-03 12:25:00,107.96,107.97,107.85,107.97,12178.0,100.49,100.4993,100.3876,100.4993,12178.0
2021-03-03 12:30:00,107.96,108.02,107.89,107.92,10280.0,100.49,100.5459,100.4249,100.4528,10280.0
2021-03-03 12:35:00,107.9,107.99,107.87,107.96,8774.0,100.4342,100.5179,100.4062,100.49,8774.0
2021-03-03 12:40:00,107.93,108.26,107.93,108.12,21370.0,100.4621,100.7693,100.4621,100.6389,21370.0
2021-03-03 12:45:00,108.11,108.26,108.07,108.24,24637.0,100.6296,100.7693,100.5924,100.7506,24637.0
2021-03-03 12:50:00,108.27,108.34,108.18,108.19,26387.0,100.7786,100.8437,100.6948,100.7041,26387.0
2021-03-03 12:55:00,108.18,108.21,107.96,107.96,24972.0,100.6948,100.7227,100.49,100.49,24972.0
2021-03-03 13:00:00,107.97,108.09,107.95,108.02,25779.0,100.4993,100.611,100.4807,100.5459,25779.0
2021-03-03 13:05:00,108.02,108.09,107.93,107.96,16104.0,100.5459,100.611,100.4621,100.49,16104.0
2021-03-03 13:10:00,107.94,108.2,107.94,108.16,30561.0,100.4714,100.7134,100.4714,100.6762,30561.0
2021-03-03 13:15:00,108.13,108.5,108.13,108.49,164122.0,100.6482,100.9926,100.6482,100.9833,164122.0
2021-03-03 13:20:00,108.5,108.56,108.37,108.4,6757.0,100.9926,101.0485,100.8716,100.8996,6757.0
2021-03-03 13:25:00,108.42,108.55,108.4,108.44,35269.0,100.9182,101.0392,100.8996,100.9368,35269.0
2021-03-03 13:30:00,108.43,108.44,108.2,108.33,18049.0,100.9275,100.9368,100.7134,100.8344,18049.0
2021-03-03 13:35:00,108.34,108.44,108.3,108.37,49818.0,100.8437,100.9368,100.8065,100.8716,49818.0
2021-03-03 13:40:00,108.36,108.36,108.17,108.2,44647.0,100.8623,100.8623,100.6855,100.7134,44647.0
2021-03-03 13:45:00,108.24,108.24,107.92,107.93,28045.0,100.7506,100.7506,100.4528,100.4621,28045.0
2021-03-03 13:50:00,107.92,108.01,107.79,107.82,25255.0,100.4528,100.5366,100.3318,100.3597,25255.0
2021-03-03 13:55:00,107.79,107.82,107.7,107.79,13710.0,100.3318,100.3597,100.248,100.3318,13710.0
2021-03-03 14:00:00,107.8,107.81,107.38,107.38,22816.0,100.3411,100.3504,99.9501,99.9501,22816.0
2021-03-03 14:05:00,107.37,107.37,107.11,107.25,24939.0,99.9408,99.9408,99.6988,99.8291,24939.0
2021-03-03 14:10:00,107.24,107.51,107.17,107.49,29729.0,99.8198,100.0711,99.7547,100.0525,29729.0
2021-03-03 14:15:00,107.48,107.48,107.26,107.35,21556.0,100.0432,100.0432,99.8384,99.9222,21556.0
2021-03-03 14:20:00,107.37,107.44,107.19,107.31,42683.0,99.9408,100.006,99.7733,99.885,42683.0
2021-03-03 14:25:00,107.3,107.35,107.03,107.09,25330.0,99.8757,99.9222,99.6244,99.6802,25330.0
2021-03-03 14:30:00,107.1,107.16,106.86,106.92,72632.0,99.6895,99.7454,99.4661,99.522,72632.0
2021-03-03 14:35:00,106.95,107.54,106.94,107.38,36580.0,99.5499,100.0991,99.5406,99.9501,36580.0
2021-03-03 14:40:00,107.34,107.52,107.34,107.4,41664.0,99.9129,100.0805,99.9129,99.9688,41664.0
2021-03-03 14:45:00,107.4,107.46,107.23,107.45,170068.0,99.9688,100.0246,99.8105,100.0153,170068.0
2021-03-03 14:50:00,107.45,107.83,107.44,107.8,95639.0,100.0153,100.369,100.006,100.3411,95639.0
2021-03-03 14:55:00,107.77,107.86,107.67,107.84,20452.0,100.3132,100.3969,100.2201,100.3783,20452.0
2021-03-03 15:00:00,107.82,107.91,107.69,107.76,45585.0,100.3597,100.4435,100.2387,100.3038,45585.0
2021-03-03 15:05:00,107.76,107.84,107.68,107.82,44071.0,100.3038,100.3783,100.2294,100.3597,44071.0
2021-03-03 15:10:00,107.84,108.02,107.83,107.85,49795.0,100.3783,100.5459,100.369,100.3876,49795.0
2021-03-03 15:15:00,107.76,107.78,107.63,107.71,35474.0,100.3038,100.3225,100.1828,100.2573,35474.0
2021-03-03 15:20:00,107.7,107.71,107.43,107.45,32850.0,100.248,100.2573,99.9967,100.0153,32850.0
2021-03-03 15:25:00,107.47,107.57,107.34,107.48,55684.0,100.0339,100.127,99.9129,100.0432,55684.0
2021-03-03 15:30:00,107.47,107.5,107.35,107.38,123810.0,100.0339,100.0618,99.9222,99.9501,123810.0
2021-03-03 15:35:00,107.37,107.45,107.25,107.28,147169.0,99.9408,100.0153,99.8291,99.8571,147169.0
2021-03-03 15:40:00,107.26,107.36,107.18,107.28,70709.0,99.8384,99.9315,99.764,99.8571,70709.0
2021-03-03 15:45:00,107.28,107.54,107.26,107.37,155226.0,99.8571,100.0991,99.8384,99.9408,155226.0
2021-03-03 15:50:00,107.34,107.35,106.92,106.93,105999.0,99.9129,99.9222,99.522,99.5313,105999.0
2021-03-03 15:55:00,106.97,107.1,106.62,106.62,62406.0,99.5685,99.6895,99.2427,99.2427,62406.0
2021-03-04 09:30:00,106.52,107.1,106.43,107.09,77254.0,99.1496,99.6895,99.0659,99.6802,77254.0
2021-03-04 09:35:00,107.1,107.41,106.99,107.41,56873.0,99.6895,99.9781,99.5871,99.9781,56873.0
2021-03-04 09:40:00,107.43,107.43,107.21,107.3,41249.0,99.9967,99.9967,99.7919,99.8757,41249.0
2021-03-04 09:45:00,107.3,107.38,106.51,106.68,71904.0,99.8757,99.9501,99.1403,99.2986,71904.0
2021-03-04 09:50:00,106.64,106.96,106.48,106.9,59045.0,99.2613,99.5592,99.1124,99.5034,59045.0
2021-03-04 09:55:00,106.86,107.06,106.55,106.68,30493.0,99.4661,99.6523,99.1776,99.2986,30493.0
2021-03-04 10:00:00,106.69,106.77,106.17,106.17,52654.0,99.3079,99.3823,98.8239,98.8239,52654.0
2021-03-04 10:05:00,106.21,106.55,106.06,106.1,65693.0,98.8611,99.1776,98.7215,98.7587,65693.0
2021-03-04 10:10:00,106.01,106.3,105.71,106.26,50476.0,98.6749,98.9449,98.3957,98.9076,50476.0
2021-03-04 10:15:00,106.25,106.38,105.64,105.64,43208.0,98.8983,99.0193,98.3305,98.3305,43208.0
2021-03-04 10:20:00,105.63,106.37,105.59,106.3,67161.0,98.3212,99.01,98.284,98.9449,67161.0
2021-03-04 10:25:00,106.18,106.5,106.0,106.35,29939.0,98.8332,99.131,98.6656,98.9914,29939.0
2021-03-04 10:30:00,106.37,106.38,106.03,106.2,25461.0,99.01,99.0193,98.6936,98.8518,25461.0
2021-03-04 10:35:00,106.18,106.56,106.13,106.49,35405.0,98.8332,99.1869,98.7866,99.1217,35405.0
2021-03-04 10:40:00,106.45,106.52,106.26,106.35,55635.0,99.0845,99.1496,98.9076,98.9914,55635.0
2021-03-04 10:45:00,106.37,106.54,106.22,106.23,40638.0,99.01,99.1683,98.8704,98.8797,40638.0
2021-03-04 10:50:00,106.29,106.43,105.83,105.86,46922.0,98.9356,99.0659,98.5074,98.5353,46922.0
2021-03-04 10:55:00,105.9,106.6,105.83,106.39,44667.0,98.5725,99.2241,98.5074,99.0286,44667.0
2021-03-04 11:00:00,106.44,106.78,106.34,106.61,38569.0,99.0752,99.3917,98.9821,99.2334,38569.0
2021-03-04 11:05:00,106.65,106.69,106.2,106.25,41705.0,99.2707,99.3079,98.8518,98.8983,41705.0
2021-03-04 11:10:00,106.35,106.42,105.95,105.98,38628.0,98.9914,99.0566,98.6191,98.647,38628.0
2021-03-04 11:15:00,105.87,106.14,105.79,106.03,21331.0,98.5446,98.7959,98.4702,98.6936,21331.0
2021-03-04 11:20:00,106.01,106.31,105.9,106.29,14712.0,98.6749,98.9542,98.5725,98.9356,14712.0
2021-03-04 11:25:00,106.3,106.35,105.98,106.15,27987.0,98.9449,98.9914,98.647,98.8052,27987.0
2021-03-04 11:30:00,106.23,106.57,106.12,106.12,28291.0,98.8797,99.1962,98.7773,98.7773,28291.0
2021-03-04 11:35:00,106.16,106.63,106.16,106.59,8262.0,98.8146,99.252,98.8146,99.2148,8262.0
2021-03-04 11:40:00,106.59,106.84,106.56,106.71,25195.0,99.2148,99.4475,99.1869,99.3265,25195.0
2021-03-04 11:45:00,106.66,106.88,106.57,106.7,31437.0,99.28,99.4847,99.1962,99.3172,31437.0
2021-03-04 11:50:00,106.76,106.82,106.65,106.71,37763.0,99.373,99.4289,99.2707,99.3265,37763.0
2021-03-04 11:55:00,106.71,106.72,106.56,106.6,20817.0,99.3265,99.3358,99.1869,99.2241,20817.0
2021-03-04 12:00:00,106.68,106.95,106.6,106.91,24420.0,99.2986,99.5499,99.2241,99.5127,24420.0
2021-03-04 12:05:00,106.88,107.01,106.73,107.01,18444.0,99.4847,99.6057,99.3451,99.6057,18444.0
2021-03-04 12:10:00,107.02,107.03,106.32,106.4,46947.0,99.6151,99.6244,98.9635,99.0379,46947.0
2021-03-04 12:15:00,106.33,106.96,106.33,106.66,33284.0,98.9728,99.5592,98.9728,99.28,33284.0
2021-03-04 12:20:00,106.68,106.81,106.07,106.13,33308.0,99.2986,99.4196,98.7308,98.7866,33308.0
2021-03-04 12:25:00,106.12,106.3,105.9,106.22,64812.0,98.7773,98.9449,98.5725,98.8704,64812.0
2021-03-04 12:30:00,106.19,106.25,105.78,105.85,26343.0,98.8425,98.8983,98.4608,98.526,26343.0
2021-03-04 12:35:00,105.87,106.05,105.72,106.04,44709.0,98.5446,98.7122,98.405,98.7029,44709.0
2021-03-04 12:40:00,106.04,106.22,105.72,105.75,26115.0,98.7029,98.8704,98.405,98.4329,26115.0
2021-03-04 12:45:00,105.75,105.79,105.43,105.48,50222.0,98.4329,98.4702,98.1351,98.1816,50222.0
2021-03-04 12:50:00,105.48,105.72,104.96,105.0,84345.0,98.1816,98.405,97.6976,97.7348,84345.0
2021-03-04 12:55:00,105.0,105.02,104.7,104.91,92489.0,97.7348,97.7534,97.4556,97.651,92489.0
2021-03-04 13:00:00,104.87,105.35,104.85,105.25,47745.0,97.6138,98.0606,97.5952,97.9675,47745.0
2021-03-04 13:05:00,105.25,105.27,104.6,104.72,41929.0,97.9675,97.9861,97.3625,97.4742,41929.0
2021-03-04 13:10:00,104.63,104.64,104.27,104.37,51864.0,97.3904,97.3997,97.0553,97.1484,51864.0
2021-03-04 13:15:00,104.36,104.64,104.32,104.58,31036.0,97.1391,97.3997,97.1019,97.3439,31036.0
2021-03-04 13:20:00,104.42,104.46,104.08,104.36,24749.0,97.195,97.2322,96.8785,97.1391,24749.0
2021-03-04 13:25:00,104.36,104.75,104.05,104.73,42406.0,97.1391,97.5021,96.8506,97.4835,42406.0
2021-03-04 13:30:00,104.72,104.73,104.15,104.19,59545.0,97.4742,97.4835,96.9436,96.9809,59545.0
2021-03-04 13:35:00,104.18,104.73,104.18,104.6,61111.0,96.9716,97.4835,96.9716,97.3625,61111.0
2021-03-04 13:40:00,104.52,104.62,104.16,104.41,41138.0,97.288,97.3811,96.9529,97.1856,41138.0
2021-03-04 13:45:00,104.38,104.45,103.89,103.94,71172.0,97.1577,97.2229,96.7016,96.7482,71172.0
2021-03-04 13:50:00,103.97,103.97,103.19,103.5,120370.0,96.7761,96.7761,96.0501,96.3386,120370.0
2021-03-04 13:55:00,103.49,103.62,103.01,103.04,61973.0,96.3293,96.4503,95.8825,95.9104,61973.0
2021-03-04 14:00:00,103.12,103.44,102.9,103.02,66777.0,95.9849,96.2828,95.7801,95.8918,66777.0
2021-03-04 14:05:00,103.02,103.98,102.94,103.89,75562.0,95.8918,96.7854,95.8174,96.7016,75562.0
2021-03-04 14:10:00,103.89,103.92,103.53,103.59,43857.0,96.7016,96.7295,96.3665,96.4224,43857.0
2021-03-04 14:15:00,103.56,103.93,103.35,103.76,63961.0,96.3945,96.7389,96.199,96.5806,63961.0
2021-03-04 14:20:00,103.84,104.17,103.82,104.17,75751.0,96.6551,96.9622,96.6365,96.9622,75751.0
2021-03-04 14:25:00,104.18,104.57,104.16,104.45,60283.0,96.9716,97.3346,96.9529,97.2229,60283.0
2021-03-04 14:30:00,104.43,104.45,104.03,104.04,55762.0,97.2043,97.2229,96.8319,96.8412,55762.0
2021-03-04 14:35:00,104.05,104.14,103.7,103.89,45886.0,96.8506,96.9343,96.5248,96.7016,45886.0
2021-03-04 14:40:00,103.89,104.42,103.85,104.42,60963.0,96.7016,97.195,96.6644,97.195,60963.0
2021-03-04 14:45:00,104.42,104.75,104.17,104.65,20708.0,97.195,97.5021,96.9622,97.409,20708.0
2021-03-04 14:50:00,104.72,104.97,104.52,104.93,63264.0,97.4742,97.7069,97.288,97.6697,63264.0
2021-03-04 14:55:00,104.98,104.99,104.79,104.88,26878.0,97.7162,97.7255,97.5393,97.6231,26878.0
2021-03-04 15:00:00,104.87,104.99,104.47,104.47,58072.0,97.6138,97.7255,97.2415,97.2415,58072.0
2021-03-04 15:05:00,104.57,104.89,104.37,104.37,44381.0,97.3346,97.6324,97.1484,97.1484,44381.0
2021-03-04 15:10:00,104.32,104.39,103.98,104.17,71093.0,97.1019,97.167,96.7854,96.9622,71093.0
2021-03-04 15:15:00,104.1,104.2,103.93,104.07,45349.0,96.8971,96.9902,96.7389,96.8692,45349.0
2021-03-04 15:20:00,104.01,104.04,103.81,103.84,80092.0,96.8133,96.8412,96.6272,96.6551,80092.0
2021-03-04 15:25:00,103.83,104.28,103.79,104.2,45840.0,96.6458,97.0646,96.6085,96.9902,45840.0
2021-03-04 15:30:00,104.21,104.55,104.11,104.46,41701.0,96.9995,97.316,96.9064,97.2322,41701.0
2021-03-04 15:35:00,104.42,104.61,104.26,104.39,59646.0,97.195,97.3718,97.046,97.167,59646.0
2021-03-04 15:40:00,104.38,104.74,104.37,104.6,50930.0,97.1577,97.4928,97.1484,97.3625,50930.0
2021-03-04 15:45:00,104.59,104.73,104.39,104.54,75682.0,97.3532,97.4835,97.167,97.3066,75682.0
2021-03-04 15:50:00,104.54,104.81,104.54,104.61,111708.0,97.3066,97.558,97.3066,97.3718,111708.0
2021-03-04 15:55:00,104.59,104.77,104.43,104.67,162180.0,97.3532,97.5207,97.2043,97.4277,162180.0
2021-03-05 09:30:00,106.1,106.26,105.81,106.01,137588.0,98.7587,98.9076,98.4888,98.6749,137588.0
2021-03-05 09:35:00,105.94,106.04,105.53,105.59,110415.0,98.6098,98.7029,98.2281,98.284,110415.0
2021-03-05 09:40:00,105.59,105.88,105.31,105.48,783612.0,98.284,98.5539,98.0234,98.1816,783612.0
2021-03-05 09:45:00,105.47,105.74,105.02,105.03,464671.0,98.1723,98.4236,97.7534,97.7627,464671.0
2021-03-05 09:50:00,105.03,105.12,104.56,104.58,431370.0,97.7627,97.8465,97.3253,97.3439,431370.0
2021-03-05 09:55:00,104.7,104.95,104.22,104.95,166590.0,97.4556,97.6883,97.0088,97.6883,166590.0
2021-03-05 10:00:00,104.94,105.07,104.51,104.68,226185.0,97.679,97.8,97.2787,97.437,226185.0
2021-03-05 10:05:00,104.74,105.52,104.65,105.12,161588.0,97.4928,98.2188,97.409,97.8465,161588.0
2021-03-05 10:10:00,105.19,105.53,104.55,104.66,63885.0,97.9117,98.2281,97.316,97.4183,63885.0
2021-03-05 10:15:00,104.74,105.03,104.49,104.67,66030.0,97.4928,97.7627,97.2601,97.4277,66030.0
2021-03-05 10:20:00,104.68,104.79,104.2,104.22,90930.0,97.437,97.5393,96.9902,97.0088,90930.0
2021-03-05 10:25:00,104.23,104.91,104.15,104.15,64249.0,97.0181,97.651,96.9436,96.9436,64249.0
2021-03-05 10:30:00,104.16,104.57,103.92,104.27,99950.0,96.9529,97.3346,96.7295,97.0553,99950.0
2021-03-05 10:35:00,104.32,104.65,103.99,104.02,41055.0,97.1019,97.409,96.7947,96.8226,41055.0
2021-03-05 10:40:00,104.04,104.54,103.93,104.02,62195.0,96.8412,97.3066,96.7389,96.8226,62195.0
2021-03-05 10:45:00,104.0,104.56,103.86,104.43,72857.0,96.804,97.3253,96.6737,97.2043,72857.0
2021-03-05 10:50:00,104.43,104.89,104.31,104.7,117214.0,97.2043,97.6324,97.0926,97.4556,117214.0
2021-03-05 10:55:00,104.67,104.71,104.05,104.14,64078.0,97.4277,97.4649,96.8506,96.9343,64078.0
2021-03-05 11:00:00,104.13,104.28,103.88,103.97,124925.0,96.925,97.0646,96.6923,96.7761,124925.0
2021-03-05 11:05:00,103.96,103.99,103.48,103.53,106884.0,96.7668,96.7947,96.32,96.3665,106884.0
2021-03-05 11:10:00,103.56,103.92,103.45,103.46,114081.0,96.3945,96.7295,96.2921,96.3014,114081.0
2021-03-05 11:15:00,103.49,103.6,103.21,103.35,62003.0,96.3293,96.4317,96.0687,96.199,62003.0
2021-03-05 11:20:00,103.3,103.46,103.01,103.06,49424.0,96.1524,96.3014,95.8825,95.9291,49424.0
2021-03-05 11:25:00,103.0,103.19,102.77,103.18,68314.0,95.8732,96.0501,95.6591,96.0407,68314.0
2021-03-05 11:30:00,103.22,103.7,103.18,103.22,91364.0,96.078,96.5248,96.0407,96.078,91364.0
2021-03-05 11:35:00,103.26,103.83,103.2,103.63,51743.0,96.1152,96.6458,96.0594,96.4596,51743.0
2021-03-05 11:40:00,103.64,104.06,103.22,104.01,58854.0,96.4689,96.8599,96.078,96.8133,58854.0
2021-03-05 11:45:00,104.06,104.09,103.68,103.81,63952.0,96.8599,96.8878,96.5062,96.6272,63952.0
2021-03-05 11:50:00,103.81,104.12,103.63,103.68,37032.0,96.6272,96.9157,96.4596,96.5062,37032.0
2021-03-05 11:55:00,103.71,104.26,103.63,104.16,64011.0,96.5341,97.046,96.4596,96.9529,64011.0
2021-03-05 12:00:00,104.16,104.31,103.94,104.16,55847.0,96.9529,97.0926,96.7482,96.9529,55847.0
2021-03-05 12:05:00,104.14,104.19,103.85,103.89,33896.0,96.9343,96.9809,96.6644,96.7016,33896.0
2021-03-05 12:10:00,103.88,104.06,103.79,103.88,44882.0,96.6923,96.8599,96.6085,96.6923,44882.0
2021-03-05 12:15:00,103.87,104.23,103.81,104.23,56732.0,96.683,97.0181,96.6272,97.0181,56732.0
2021-03-05 12:20:00,104.18,104.68,104.15,104.62,28156.0,96.9716,97.437,96.9436,97.3811,28156.0
2021-03-05 12:25:00,104.62,104.92,104.6,104.84,37192.0,97.3811,97.6604,97.3625,97.5859,37192.0
2021-03-05 12:30:00,104.81,104.97,104.76,104.94,39681.0,97.558,97.7069,97.5114,97.679,39681.0
2021-03-05 12:35:00,104.86,104.93,104.6,104.91,65185.0,97.6045,97.6697,97.3625,97.651,65185.0
2021-03-05 12:40:00,104.91,105.13,104.76,105.12,57545.0,97.651,97.8558,97.5114,97.8465,57545.0
2021-03-05 12:45:00,105.08,105.3,105.0,105.11,58451.0,97.8093,98.0141,97.7348,97.8372,58451.0
2021-03-05 12:50:00,105.12,105.26,104.81,104.94,43057.0,97.8465,97.9768,97.558,97.679,43057.0
2021-03-05 12:55:00,104.89,105.26,104.89,105.19,10623.0,97.6324,97.9768,97.6324,97.9117,10623.0
2021-03-05 13:00:00,105.17,105.38,104.68,104.75,58898.0,97.8931,98.0885,97.437,97.5021,58898.0
2021-03-05 13:05:00,104.78,105.31,104.78,105.26,20623.0,97.53,98.0234,97.53,97.9768,20623.0
2021-03-05 13:10:00,105.27,105.28,104.98,105.28,29881.0,97.9861,97.9954,97.7162,97.9954,29881.0
2021-03-05 13:15:00,105.28,105.77,105.16,105.77,46383.0,97.9954,98.4515,97.8837,98.4515,46383.0
2021-03-05 13:20:00,105.77,105.78,105.39,105.69,54928.0,98.4515,98.4608,98.0978,98.3771,54928.0
2021-03-05 13:25:00,105.72,105.82,105.48,105.8,99280.0,98.405,98.4981,98.1816,98.4795,99280.0
2021-03-05 13:30:00,105.85,105.85,105.52,105.69,107158.0,98.526,98.526,98.2188,98.3771,107158.0
2021-03-05 13:35:00,105.74,105.97,105.62,105.95,47969.0,98.4236,98.6377,98.3119,98.6191,47969.0
2021-03-05 13:40:00,105.94,106.15,105.8,105.8,46820.0,98.6098,98.8052,98.4795,98.4795,46820.0
2021-03-05 13:45:00,105.83,106.1,105.79,106.07,41139.0,98.5074,98.7587,98.4702,98.7308,41139.0
2021-03-05 13:50:00,106.06,106.27,105.62,105.67,37171.0,98.7215,98.9169,98.3119,98.3585,37171.0
2021-03-05 13:55:00,105.7,106.04,105.65,106.04,47807.0,98.3864,98.7029,98.3398,98.7029,47807.0
2021-03-05 14:00:00,106.09,106.15,105.65,105.78,51999.0,98.7494,98.8052,98.3398,98.4608,51999.0
2021-03-05 14:05:00,105.79,105.79,105.46,105.53,56051.0,98.4702,98.4702,98.163,98.2281,56051.0
2021-03-05 14:10:00,105.55,105.86,105.47,105.86,62728.0,98.2468,98.5353,98.1723,98.5353,62728.0
2021-03-05 14:15:00,105.87,105.95,105.42,105.53,46447.0,98.5446,98.6191,98.1258,98.2281,46447.0
2021-03-05 14:20:00,105.61,105.87,105.53,105.87,35649.0,98.3026,98.5446,98.2281,98.5446,35649.0
2021-03-05 14:25:00,105.91,106.15,105.88,106.1,49886.0,98.5819,98.8052,98.5539,98.7587,49886.0
2021-03-05 14:30:00,106.08,106.28,106.06,106.24,135721.0,98.7401,98.9263,98.7215,98.889,135721.0
2021-03-05 14:35:00,106.23,106.36,106.05,106.08,116747.0,98.8797,99.0007,98.7122,98.7401,116747.0
2021-03-05 14:40:00,106.15,106.21,105.79,105.89,84359.0,98.8052,98.8611,98.4702,98.5632,84359.0
2021-03-05 14:45:00,105.91,106.11,105.77,106.1,112586.0,98.5819,98.768,98.4515,98.7587,112586.0
2021-03-05 14:50:00,106.07,106.29,106.0,106.29,63222.0,98.7308,98.9356,98.6656,98.9356,63222.0
2021-03-05 14:55:00,106.28,106.46,106.23,106.36,40950.0,98.9263,99.0938,98.8797,99.0007,40950.0
2021-03-05 15:00:00,106.3,106.45,106.29,106.41,80828.0,98.9449,99.0845,98.9356,99.0473,80828.0
2021-03-05 15:05:00,106.44,106.47,106.13,106.18,49901.0,99.0752,99.1031,98.7866,98.8332,49901.0
2021-03-05 15:10:00,106.2,106.28,106.04,106.22,120195.0,98.8518,98.9263,98.7029,98.8704,120195.0
2021-03-05 15:15:00,106.23,106.51,106.09,106.26,167237.0,98.8797,99.1403,98.7494,98.9076,167237.0
2021-03-05 15:20:00,106.25,106.52,106.22,106.46,166570.0,98.8983,99.1496,98.8704,99.0938,166570.0
2021-03-05 15:25:00,106.43,106.57,106.34,106.47,66476.0,99.0659,99.1962,98.9821,99.1031,66476.0
2021-03-05 15:30:00,106.47,106.54,106.31,106.42,102707.0,99.1031,99.1683,98.9542,99.0566,102707.0
2021-03-05 15:35:00,106.43,106.7,106.43,106.69,69166.0,99.0659,99.3172,99.0659,99.3079,69166.0
2021-03-05 15:40:00,106.68,106.71,106.46,106.68,124930.0,99.2986,99.3265,99.0938,99.2986,124930.0
2021-03-05 15:45:00,106.7,106.7,106.49,106.59,65397.0,99.3172,99.3172,99.1217,99.2148,65397.0
2021-03-05 15:50:00,106.58,107.19,106.58,107.12,110590.0,99.2055,99.7733,99.2055,99.7081,110590.0
2021-03-05 15:55:00,107.11,107.17,106.87,106.97,157808.0,99.6988,99.7547,99.4754,99.5685,157808.0
2021-03-08 09:30:00,108.17,108.17,107.5,107.58,240611.0,100.6855,100.6855,100.0618,100.1363,240611.0
2021-03-08 09:35:00,107.54,108.58,107.42,108.57,85383.0,100.0991,101.0671,99.9874,101.0578,85383.0
2021-03-08 09:40:00,108.63,109.0,108.54,108.89,53695.0,101.1137,101.458,101.0299,101.3557,53695.0
2021-03-08 09:45:00,108.91,109.04,108.15,108.15,40539.0,101.3743,101.4953,100.6669,100.6669,40539.0
2021-03-08 09:50:00,108.16,108.53,108.05,108.36,44172.0,100.6762,101.0206,100.5738,100.8623,44172.0
2021-03-08 09:55:00,108.5,108.81,107.95,108.11,51535.0,100.9926,101.2812,100.4807,100.6296,51535.0
2021-03-08 10:00:00,108.17,108.29,107.84,108.08,27226.0,100.6855,100.7972,100.3783,100.6017,27226.0
2021-03-08 10:05:00,108.07,108.47,108.0,108.42,38729.0,100.5924,100.9647,100.5272,100.9182,38729.0
2021-03-08 10:10:00,108.54,108.62,107.99,108.22,36476.0,101.0299,101.1043,100.5179,100.732,36476.0
2021-03-08 10:15:00,108.26,108.47,108.12,108.44,33144.0,100.7693,100.9647,100.6389,100.9368,33144.0
2021-03-08 10:20:00,108.45,108.73,108.26,108.38,106487.0,100.9461,101.2067,100.7693,100.8809,106487.0
2021-03-08 10:25:00,108.38,108.85,108.38,108.77,44116.0,100.8809,101.3184,100.8809,101.244,44116.0
2021-03-08 10:30:00,108.71,109.04,108.71,108.98,42234.0,101.1881,101.4953,101.1881,101.4394,42234.0
2021-03-08 10:35:00,108.99,109.05,108.79,108.96,36591.0,101.4487,101.5046,101.2626,101.4208,36591.0
2021-03-08 10:40:00,108.99,109.26,108.97,109.25,30490.0,101.4487,101.7001,101.4301,101.6908,30490.0
2021-03-08 10:45:00,109.3,109.31,108.97,109.05,45559.0,101.7373,101.7466,101.4301,101.5046,45559.0
2021-03-08 10:50:00,109.03,109.23,108.93,109.07,28592.0,101.486,101.6721,101.3929,101.5232,28592.0
2021-03-08 10:55:00,109.14,109.4,109.09,109.26,36042.0,101.5884,101.8304,101.5418,101.7001,36042.0
2021-03-08 11:00:00,109.29,109.56,109.29,109.39,17738.0,101.728,101.9793,101.728,101.8211,17738.0
2021-03-08 11:05:00,109.33,109.59,109.31,109.5,20176.0,101.7652,102.0072,101.7466,101.9235,20176.0
2021-03-08 11:10:00,109.54,109.54,109.16,109.3,20988.0,101.9607,101.9607,101.607,101.7373,20988.0
2021-03-08 11:15:00,109.32,109.5,109.21,109.47,32610.0,101.7559,101.9235,101.6535,101.8955,32610.0
2021-03-08 11:20:00,109.45,109.66,109.45,109.59,26441.0,101.8769,102.0724,101.8769,102.0072,26441.0
2021-03-08 11:25:00,109.58,109.62,109.36,109.49,63710.0,101.9979,102.0352,101.7931,101.9141,63710.0
2021-03-08 11:30:00,109.49,109.51,109.06,109.17,30395.0,101.9141,101.9328,101.5139,101.6163,30395.0
2021-03-08 11:35:00,109.12,109.12,108.91,109.08,25667.0,101.5697,101.5697,101.3743,101.5325,25667.0
2021-03-08 11:40:00,109.12,109.22,108.87,108.88,22050.0,101.5697,101.6628,101.337,101.3464,22050.0
2021-03-08 11:45:00,108.87,109.18,108.87,109.14,15521.0,101.337,101.6256,101.337,101.5884,15521.0
2021-03-08 11:50:00,109.06,109.21,108.96,109.11,34192.0,101.5139,101.6535,101.4208,101.5604,34192.0
2021-03-08 11:55:00,109.14,109.25,108.95,108.95,32198.0,101.5884,101.6908,101.4115,101.4115,32198.0
2021-03-08 12:00:00,109.0,109.24,108.95,109.19,63089.0,101.458,101.6814,101.4115,101.6349,63089.0
2021-03-08 12:05:00,109.19,109.54,109.11,109.53,16522.0,101.6349,101.9607,101.5604,101.9514,16522.0
2021-03-08 12:10:00,109.53,109.57,109.38,109.53,19555.0,101.9514,101.9886,101.8118,101.9514,19555.0
2021-03-08 12:15:00,109.56,109.82,109.48,109.62,29198.0,101.9793,102.2213,101.9048,102.0352,29198.0
2021-03-08 12:20:00,109.63,110.01,109.6,110.01,28336.0,102.0445,102.3982,102.0165,102.3982,28336.0
2021-03-08 12:25:00,110.01,110.05,109.92,110.0,22383.0,102.3982,102.4354,102.3144,102.3889,22383.0
2021-03-08 12:30:00,110.02,110.17,109.94,110.12,20175.0,102.4075,102.5471,102.333,102.5006,20175.0
2021-03-08 12:35:00,110.14,110.18,109.88,109.88,23825.0,102.5192,102.5564,102.2772,102.2772,23825.0
2021-03-08 12:40:00,109.92,110.09,109.75,109.76,11589.0,102.3144,102.4726,102.1562,102.1655,11589.0
2021-03-08 12:45:00,109.75,110.03,109.74,109.93,19910.0,102.1562,102.4168,102.1468,102.3237,19910.0
2021-03-08 12:50:00,109.96,110.09,109.89,109.95,24195.0,102.3516,102.4726,102.2865,102.3423,24195.0
2021-03-08 12:55:00,109.95,109.95,109.78,109.79,17398.0,102.3423,102.3423,102.1841,102.1934,17398.0
2021-03-08 13:00:00,109.8,110.01,109.79,109.96,18085.0,102.2027,102.3982,102.1934,102.3516,18085.0
2021-03-08 13:05:00,110.0,110.07,109.91,110.0,16730.0,102.3889,102.454,102.3051,102.3889,16730.0
2021-03-08 13:10:00,110.01,110.04,109.84,109.89,17879.0,102.3982,102.4261,102.2399,102.2865,17879.0
2021-03-08 13:15:00,109.86,110.07,109.85,110.02,15994.0,102.2585,102.454,102.2492,102.4075,15994.0
2021-03-08 13:20:00,110.0,110.03,109.93,110.0,42355.0,102.3889,102.4168,102.3237,102.3889,42355.0
2021-03-08 13:25:00,110.01,110.05,109.94,109.95,27942.0,102.3982,102.4354,102.333,102.3423,27942.0
2021-03-08 13:30:00,109.98,109.99,109.68,109.68,22947.0,102.3702,102.3795,102.091,102.091,22947.0
2021-03-08 13:35:00,109.62,109.74,109.61,109.67,24130.0,102.0352,102.1468,102.0258,102.0817,24130.0
2021-03-08 13:40:00,109.66,109.67,109.42,109.42,33967.0,102.0724,102.0817,101.849,101.849,33967.0
2021-03-08 13:45:00,109.42,109.46,108.98,109.02,25404.0,101.849,101.8862,101.4394,101.4767,25404.0
2021-03-08 13:50:00,108.99,109.06,108.76,108.99,39747.0,101.4487,101.5139,101.2347,101.4487,39747.0
2021-03-08 13:55:00,108.99,109.0,108.7,108.72,42216.0,101.4487,101.458,101.1788,101.1974,42216.0
2021-03-08 14:00:00,108.68,109.05,108.68,109.03,62785.0,101.1602,101.5046,101.1602,101.486,62785.0
2021-03-08 14:05:00,109.01,109.34,108.99,109.26,38841.0,101.4674,101.7745,101.4487,101.7001,38841.0
2021-03-08 14:10:00,109.21,109.42,109.2,109.34,11095.0,101.6535,101.849,101.6442,101.7745,11095.0
2021-03-08 14:15:00,109.36,109.47,109.17,109.35,14100.0,101.7931,101.8955,101.6163,101.7838,14100.0
2021-03-08 14:20:00,109.28,109.54,109.26,109.5,25559.0,101.7187,101.9607,101.7001,101.9235,25559.0
2021-03-08 14:25:00,109.47,109.72,109.46,109.69,21766.0,101.8955,102.1282,101.8862,102.1003,21766.0
2021-03-08 14:30:00,109.7,109.76,109.56,109.58,17614.0,102.1096,102.1655,101.9793,101.9979,17614.0
2021-03-08 14:35:00,109.6,109.73,109.41,109.42,20368.0,102.0165,102.1375,101.8397,101.849,20368.0
2021-03-08 14:40:00,109.43,109.54,109.1,109.14,25415.0,101.8583,101.9607,101.5511,101.5884,25415.0
2021-03-08 14:45:00,109.13,109.22,109.04,109.1,30863.0,101.5791,101.6628,101.4953,101.5511,30863.0
2021-03-08 14:50:00,109.11,109.35,109.08,109.28,18133.0,101.5604,101.7838,101.5325,101.7187,18133.0
2021-03-08 14:55:00,109.28,109.35,109.19,109.31,39273.0,101.7187,101.7838,101.6349,101.7466,39273.0
2021-03-08 15:00:00,109.3,109.3,108.92,108.93,55329.0,101.7373,101.7373,101.3836,101.3929,55329.0
2021-03-08 15:05:00,108.9,109.02,108.79,108.83,47243.0,101.365,101.4767,101.2626,101.2998,47243.0
2021-03-08 15:10:00,108.86,109.05,108.77,109.03,107555.0,101.3277,101.5046,101.244,101.486,107555.0
2021-03-08 15:15:00,109.04,109.11,108.79,108.81,51328.0,101.4953,101.5604,101.2626,101.2812,51328.0
2021-03-08 15:20:00,108.86,109.13,108.82,109.1,37236.0,101.3277,101.5791,101.2905,101.5511,37236.0
2021-03-08 15:25:00,109.1,109.26,109.02,109.09,41559.0,101.5511,101.7001,101.4767,101.5418,41559.0
2021-03-08 15:30:00,109.12,109.63,109.12,109.43,60142.0,101.5697,102.0445,101.5697,101.8583,60142.0
2021-03-08 15:35:00,109.43,109.62,109.43,109.54,49473.0,101.8583,102.0352,101.8583,101.9607,49473.0
2021-03-08 15:40:00,109.52,109.71,109.46,109.62,37480.0,101.9421,102.1189,101.8862,102.0352,37480.0
2021-03-08 15:45:00,109.65,109.71,109.33,109.53,57551.0,102.0631,102.1189,101.7652,101.9514,57551.0
2021-03-08 15:50:00,109.54,109.65,109.47,109.6,78315.0,101.9607,102.0631,101.8955,102.0165,78315.0
2021-03-08 15:55:00,109.55,109.55,109.04,109.12,244202.0,101.97,101.97,101.4953,101.5697,244202.0
2021-03-09 09:30:00,110.51,110.61,109.71,109.94,171174.0,102.8636,102.9567,102.1189,102.333,171174.0
2021-03-09 09:35:00,109.95,109.99,109.59,109.64,85457.0,102.3423,102.3795,102.0072,102.0538,85457.0
2021-03-09 09:40:00,109.64,110.08,109.38,110.0,49829.0,102.0538,102.4633,101.8118,102.3889,49829.0
2021-03-09 09:45:00,109.98,110.41,109.92,110.33,47516.0,102.3702,102.7705,102.3144,102.696,47516.0
2021-03-09 09:50:00,110.35,110.62,110.27,110.31,37082.0,102.7146,102.966,102.6402,102.6774,37082.0
2021-03-09 09:55:00,110.36,110.4,110.2,110.21,50946.0,102.7239,102.7612,102.575,102.5843,50946.0
2021-03-09 10:00:00,110.25,110.37,109.99,110.07,39241.0,102.6216,102.7333,102.3795,102.454,39241.0
2021-03-09 10:05:00,110.13,110.36,110.03,110.04,34415.0,102.5099,102.7239,102.4168,102.4261,34415.0
2021-03-09 10:10:00,110.05,110.11,109.84,109.85,73793.0,102.4354,102.4912,102.2399,102.2492,73793.0
2021-03-09 10:15:00,109.86,110.12,109.85,110.04,52530.0,102.2585,102.5006,102.2492,102.4261,52530.0
2021-03-09 10:20:00,110.13,110.24,109.92,110.01,41172.0,102.5099,102.6123,102.3144,102.3982,41172.0
2021-03-09 10:25:00,110.04,110.31,110.03,110.09,32605.0,102.4261,102.6774,102.4168,102.4726,32605.0
2021-03-09 10:30:00,110.15,110.37,110.07,110.34,33690.0,102.5285,102.7333,102.454,102.7053,33690.0
2021-03-09 10:35:00,110.36,110.63,110.32,110.63,53165.0,102.7239,102.9753,102.6867,102.9753,53165.0
2021-03-09 10:40:00,110.6,110.61,110.41,110.52,24693.0,102.9473,102.9567,102.7705,102.8729,24693.0
2021-03-09 10:45:00,110.55,110.59,110.32,110.33,53795.0,102.9008,102.938,102.6867,102.696,53795.0
2021-03-09 10:50:00,110.32,110.53,110.32,110.35,24405.0,102.6867,102.8822,102.6867,102.7146,24405.0
2021-03-09 10:55:00,110.41,110.72,110.41,110.72,26296.0,102.7705,103.059,102.7705,103.059,26296.0
2021-03-09 11:00:00,110.72,111.12,110.68,111.09,51500.0,103.059,103.4314,103.0218,103.4034,51500.0
2021-03-09 11:05:00,111.05,111.07,110.85,110.93,41603.0,103.3662,103.3848,103.18,103.2545,41603.0
2021-03-09 11:10:00,110.89,111.03,110.81,110.97,30336.0,103.2173,103.3476,103.1428,103.2917,30336.0
2021-03-09 11:15:00,111.0,111.03,110.8,110.97,30217.0,103.3197,103.3476,103.1335,103.2917,30217.0
2021-03-09 11:20:00,111.02,111.07,110.79,110.86,17823.0,103.3383,103.3848,103.1242,103.1894,17823.0
2021-03-09 11:25:00,110.94,110.98,110.75,110.76,60262.0,103.2638,103.301,103.087,103.0963,60262.0
2021-03-09 11:30:00,110.76,110.86,110.69,110.81,38179.0,103.0963,103.1894,103.0311,103.1428,38179.0
2021-03-09 11:35:00,110.77,110.89,110.74,110.85,39350.0,103.1056,103.2173,103.0777,103.18,39350.0
2021-03-09 11:40:00,110.83,110.96,110.82,110.93,16124.0,103.1614,103.2824,103.1521,103.2545,16124.0
2021-03-09 11:45:00,110.94,110.99,110.84,110.94,21198.0,103.2638,103.3104,103.1707,103.2638,21198.0
2021-03-09 11:50:00,110.96,111.04,110.82,110.82,37430.0,103.2824,103.3569,103.1521,103.1521,37430.0
2021-03-09 11:55:00,110.85,110.91,110.77,110.83,30050.0,103.18,103.2359,103.1056,103.1614,30050.0
2021-03-09 12:00:00,110.84,110.87,110.78,110.79,32507.0,103.1707,103.1987,103.1149,103.1242,32507.0
2021-03-09 12:05:00,110.79,110.87,110.75,110.87,21291.0,103.1242,103.1987,103.087,103.1987,21291.0
2021-03-09 12:10:00,110.87,111.01,110.83,110.94,24466.0,103.1987,103.329,103.1614,103.2638,24466.0
2021-03-09 12:15:00,110.96,111.03,110.85,110.85,23016.0,103.2824,103.3476,103.18,103.18,23016.0
2021-03-09 12:20:00,110.85,111.02,110.83,110.94,68745.0,103.18,103.3383,103.1614,103.2638,68745.0
2021-03-09 12:25:00,110.94,111.09,110.93,111.04,83040.0,103.2638,103.4034,103.2545,103.3569,83040.0
2021-03-09 12:30:00,111.03,111.27,111.03,111.24,17347.0,103.3476,103.571,103.3476,103.5431,17347.0
2021-03-09 12:35:00,111.24,111.31,111.23,111.27,13472.0,103.5431,103.6082,103.5338,103.571,13472.0
2021-03-09 12:40:00,111.25,111.25,111.07,111.13,45047.0,103.5524,103.5524,103.3848,103.4407,45047.0
2021-03-09 12:45:00,111.13,111.2,111.02,111.02,39158.0,103.4407,103.5058,103.3383,103.3383,39158.0
2021-03-09 12:50:00,111.04,111.04,110.87,110.89,36201.0,103.3569,103.3569,103.1987,103.2173,36201.0
2021-03-09 12:55:00,110.91,110.92,110.73,110.85,33499.0,103.2359,103.2452,103.0683,103.18,33499.0
2021-03-09 13:00:00,110.85,111.02,110.77,110.93,24660.0,103.18,103.3383,103.1056,103.2545,24660.0
2021-03-09 13:05:00,110.92,110.93,110.79,110.81,34086.0,103.2452,103.2545,103.1242,103.1428,34086.0
2021-03-09 13:10:00,110.84,110.91,110.82,110.87,25500.0,103.1707,103.2359,103.1521,103.1987,25500.0
2021-03-09 13:15:00,110.87,110.89,110.61,110.64,25207.0,103.1987,103.2173,102.9567,102.9846,25207.0
2021-03-09 13:20:00,110.64,110.69,110.57,110.62,26718.0,102.9846,103.0311,102.9194,102.966,26718.0
2021-03-09 13:25:00,110.61,110.79,110.6,110.78,31416.0,102.9567,103.1242,102.9473,103.1149,31416.0
2021-03-09 13:30:00,110.79,110.88,110.71,110.8,19619.0,103.1242,103.208,103.0497,103.1335,19619.0
2021-03-09 13:35:00,110.81,110.92,110.77,110.92,62079.0,103.1428,103.2452,103.1056,103.2452,62079.0
2021-03-09 13:40:00,110.94,111.0,110.83,110.99,39025.0,103.2638,103.3197,103.1614,103.3104,39025.0
2021-03-09 13:45:00,111.01,111.12,110.97,111.09,21493.0,103.329,103.4314,103.2917,103.4034,21493.0
2021-03-09 13:50:00,111.07,111.1,110.91,110.97,36605.0,103.3848,103.4127,103.2359,103.2917,36605.0
2021-03-09 13:55:00,110.95,111.11,110.93,111.04,33488.0,103.2731,103.4221,103.2545,103.3569,33488.0
2021-03-09 14:00:00,111.06,111.11,110.96,111.02,23414.0,103.3755,103.4221,103.2824,103.3383,23414.0
2021-03-09 14:05:00,111.03,111.04,110.9,111.01,83628.0,103.3476,103.3569,103.2266,103.329,83628.0
2021-03-09 14:10:00,111.02,111.04,110.94,111.03,44539.0,103.3383,103.3569,103.2638,103.3476,44539.0
2021-03-09 14:15:00,111.02,111.03,110.83,110.83,38109.0,103.3383,103.3476,103.1614,103.1614,38109.0
2021-03-09 14:20:00,110.82,110.87,110.73,110.73,24999.0,103.1521,103.1987,103.0683,103.0683,24999.0
2021-03-09 14:25:00,110.71,110.74,110.6,110.62,47502.0,103.0497,103.0777,102.9473,102.966,47502.0
2021-03-09 14:30:00,110.64,110.82,110.64,110.8,58880.0,102.9846,103.1521,102.9846,103.1335,58880.0
2021-03-09 14:35:00,110.84,110.95,110.78,110.89,30737.0,103.1707,103.2731,103.1149,103.2173,30737.0
2021-03-09 14:40:00,110.89,110.93,110.83,110.9,25991.0,103.2173,103.2545,103.1614,103.2266,25991.0
2021-03-09 14:45:00,110.9,110.92,110.73,110.73,52539.0,103.2266,103.2452,103.0683,103.0683,52539.0
2021-03-09 14:50:00,110.75,110.88,110.75,110.79,35078.0,103.087,103.208,103.087,103.1242,35078.0
2021-03-09 14:55:00,110.79,110.89,110.78,110.85,45052.0,103.1242,103.2173,103.1149,103.18,45052.0
2021-03-09 15:00:00,110.86,110.99,110.81,110.94,97437.0,103.1894,103.3104,103.1428,103.2638,97437.0
2021-03-09 15:05:00,110.93,111.12,110.92,111.09,80123.0,103.2545,103.4314,103.2452,103.4034,80123.0
2021-03-09 15:10:00,111.09,111.2,111.06,111.09,35152.0,103.4034,103.5058,103.3755,103.4034,35152.0
2021-03-09 15:15:00,111.1,111.16,111.06,111.16,40191.0,103.4127,103.4686,103.3755,103.4686,40191.0
2021-03-09 15:20:00,111.16,111.17,111.08,111.12,51976.0,103.4686,103.4779,103.3941,103.4314,51976.0
2021-03-09 15:25:00,111.11,111.17,111.02,111.02,57744.0,103.4221,103.4779,103.3383,103.3383,57744.0
2021-03-09 15:30:00,111.02,111.06,110.92,110.93,84312.0,103.3383,103.3755,103.2452,103.2545,84312.0
2021-03-09 15:35:00,110.92,110.94,110.69,110.9,100552.0,103.2452,103.2638,103.0311,103.2266,100552.0
2021-03-09 15:40:00,110.89,110.91,110.56,110.56,85848.0,103.2173,103.2359,102.9101,102.9101,85848.0
2021-03-09 15:45:00,110.57,110.66,110.5,110.51,58169.0,102.9194,103.0032,102.8543,102.8636,58169.0
2021-03-09 15:50:00,110.52,110.53,110.26,110.47,106241.0,102.8729,102.8822,102.6309,102.8263,106241.0
2021-03-09 15:55:00,110.47,110.47,110.23,110.24,141127.0,102.8263,102.8263,102.6029,102.6123,141127.0
2021-03-10 09:30:00,111.16,111.34,110.91,111.33,178418.0,103.4686,103.6361,103.2359,103.6268,178418.0
2021-03-10 09:35:00,111.31,111.7,111.15,111.7,98584.0,103.6082,103.9712,103.4593,103.9712,98584.0
2021-03-10 09:40:00,111.68,112.29,111.56,112.12,134499.0,103.9526,104.5204,103.8409,104.3622,134499.0
2021-03-10 09:45:00,112.14,112.25,111.92,112.0,47316.0,104.3808,104.4832,104.176,104.2505,47316.0
2021-03-10 09:50:00,112.01,112.29,111.93,112.29,128034.0,104.2598,104.5204,104.1853,104.5204,128034.0
2021-03-10 09:55:00,112.29,112.43,112.14,112.22,67487.0,104.5204,104.6507,104.3808,104.4553,67487.0
2021-03-10 10:00:00,112.26,112.64,112.26,112.61,52262.0,104.4925,104.8462,104.4925,104.8183,52262.0
2021-03-10 10:05:00,112.61,112.7,112.32,112.63,105202.0,104.8183,104.902,104.5483,104.8369,105202.0
2021-03-10 10:10:00,112.64,112.83,112.5,112.53,26061.0,104.8462,105.023,104.7159,104.7438,26061.0
2021-03-10 10:15:00,112.52,112.84,112.51,112.79,55686.0,104.7345,105.0324,104.7252,104.9858,55686.0
2021-03-10 10:20:00,112.75,112.82,112.3,112.34,41771.0,104.9486,105.0137,104.5297,104.5669,41771.0
2021-03-10 10:25:00,112.35,112.4,111.98,111.99,37808.0,104.5763,104.6228,104.2319,104.2412,37808.0
2021-03-10 10:30:00,112.08,112.58,112.08,112.58,50468.0,104.3249,104.7903,104.3249,104.7903,50468.0
2021-03-10 10:35:00,112.53,112.63,112.1,112.1,36233.0,104.7438,104.8369,104.3436,104.3436,36233.0
2021-03-10 10:40:00,112.1,112.33,111.95,112.23,35859.0,104.3436,104.5576,104.2039,104.4646,35859.0
2021-03-10 10:45:00,112.3,112.49,112.22,112.48,46461.0,104.5297,104.7066,104.4553,104.6973,46461.0
2021-03-10 10:50:00,112.46,112.5,112.19,112.48,44668.0,104.6786,104.7159,104.4273,104.6973,44668.0
2021-03-10 10:55:00,112.48,112.6,112.31,112.45,716143.0,104.6973,104.809,104.539,104.6693,716143.0
2021-03-10 11:00:00,112.48,112.72,112.42,112.66,69876.0,104.6973,104.9207,104.6414,104.8648,69876.0
2021-03-10 11:05:00,112.67,112.86,112.59,112.7,36497.0,104.8741,105.051,104.7996,104.902,36497.0
2021-03-10 11:10:00,112.67,112.91,112.63,112.83,14332.0,104.8741,105.0975,104.8369,105.023,14332.0
2021-03-10 11:15:00,112.83,112.99,112.7,112.74,22934.0,105.023,105.172,104.902,104.9393,22934.0
2021-03-10 11:20:00,112.78,112.78,112.4,112.48,37427.0,104.9765,104.9765,104.6228,104.6973,37427.0
2021-03-10 11:25:00,112.51,112.67,112.44,112.65,24844.0,104.7252,104.8741,104.66,104.8555,24844.0
2021-03-10 11:30:00,112.63,112.69,112.48,112.64,30709.0,104.8369,104.8927,104.6973,104.8462,30709.0
2021-03-10 11:35:00,112.61,112.71,112.54,112.68,18688.0,104.8183,104.9113,104.7531,104.8834,18688.0
2021-03-10 11:40:00,112.67,112.71,112.35,112.36,21019.0,104.8741,104.9113,104.5763,104.5856,21019.0
2021-03-10 11:45:00,112.38,112.73,112.34,112.73,12141.0,104.6042,104.93,104.5669,104.93,12141.0
2021-03-10 11:50:00,112.72,112.9,112.72,112.85,66694.0,104.9207,105.0882,104.9207,105.0417,66694.0
2021-03-10 11:55:00,112.84,112.92,112.67,112.77,25095.0,105.0324,105.1068,104.8741,104.9672,25095.0
2021-03-10 12:00:00,112.78,112.95,112.78,112.88,39140.0,104.9765,105.1347,104.9765,105.0696,39140.0
2021-03-10 12:05:00,112.86,112.98,112.82,112.85,18370.0,105.051,105.1627,105.0137,105.0417,18370.0
2021-03-10 12:10:00,112.84,113.01,112.82,112.95,22558.0,105.0324,105.1906,105.0137,105.1347,22558.0
2021-03-10 12:15:00,112.94,113.02,112.82,112.82,78996.0,105.1254,105.1999,105.0137,105.0137,78996.0
2021-03-10 12:20:00,112.82,112.83,112.42,112.46,72233.0,105.0137,105.023,104.6414,104.6786,72233.0
2021-03-10 12:25:00,112.43,112.46,112.06,112.07,97848.0,104.6507,104.6786,104.3063,104.3156,97848.0
2021-03-10 12:30:00,112.07,112.2,112.01,112.11,36693.0,104.3156,104.4366,104.2598,104.3529,36693.0
2021-03-10 12:35:00,112.11,112.14,111.54,111.58,141501.0,104.3529,104.3808,103.8223,103.8595,141501.0
2021-03-10 12:40:00,111.58,111.82,111.54,111.74,76193.0,103.8595,104.0829,103.8223,104.0085,76193.0
2021-03-10 12:45:00,111.77,111.91,111.76,111.84,27508.0,104.0364,104.1667,104.0271,104.1015,27508.0
2021-03-10 12:50:00,111.84,112.26,111.78,112.24,50329.0,104.1015,104.4925,104.0457,104.4739,50329.0
2021-03-10 12:55:00,112.24,112.28,112.13,112.19,59435.0,104.4739,104.5111,104.3715,104.4273,59435.0
2021-03-10 13:00:00,112.19,112.2,111.73,112.09,100919.0,104.4273,104.4366,103.9992,104.3342,100919.0
2021-03-10 13:05:00,112.09,112.31,111.95,112.3,28593.0,104.3342,104.539,104.2039,104.5297,28593.0
2021-03-10 13:10:00,112.27,112.44,112.24,112.38,38270.0,104.5018,104.66,104.4739,104.6042,38270.0
2021-03-10 13:15:00,112.41,112.44,112.15,112.26,28941.0,104.6321,104.66,104.3901,104.4925,28941.0
2021-03-10 13:20:00,112.31,112.4,112.26,112.34,19212.0,104.539,104.6228,104.4925,104.5669,19212.0
2021-03-10 13:25:00,112.31,112.53,112.29,112.52,34673.0,104.539,104.7438,104.5204,104.7345,34673.0
2021-03-10 13:30:00,112.53,112.63,112.32,112.43,183583.0,104.7438,104.8369,104.5483,104.6507,183583.0
2021-03-10 13:35:00,112.44,112.49,112.22,112.33,32942.0,104.66,104.7066,104.4553,104.5576,32942.0
2021-03-10 13:40:00,112.36,112.45,112.25,112.27,22455.0,104.5856,104.6693,104.4832,104.5018,22455.0
2021-03-10 13:45:00,112.26,112.33,112.09,112.3,25509.0,104.4925,104.5576,104.3342,104.5297,25509.0
2021-03-10 13:50:00,112.32,112.43,112.21,112.43,24562.0,104.5483,104.6507,104.4459,104.6507,24562.0
2021-03-10 13:55:00,112.4,112.54,112.37,112.45,21658.0,104.6228,104.7531,104.5949,104.6693,21658.0
2021-03-10 14:00:00,112.44,112.54,112.31,112.54,30286.0,104.66,104.7531,104.539,104.7531,30286.0
2021-03-10 14:05:00,112.52,112.6,112.42,112.44,25519.0,104.7345,104.809,104.6414,104.66,25519.0
2021-03-10 14:10:00,112.49,112.65,112.48,112.65,31666.0,104.7066,104.8555,104.6973,104.8555,31666.0
2021-03-10 14:15:00,112.63,112.68,112.54,112.54,36912.0,104.8369,104.8834,104.7531,104.7531,36912.0
2021-03-10 14:20:00,112.58,112.62,112.26,112.34,61719.0,104.7903,104.8276,104.4925,104.5669,61719.0
2021-03-10 14:25:00,112.31,112.49,112.3,112.49,20914.0,104.539,104.7066,104.5297,104.7066,20914.0
2021-03-10 14:30:00,112.46,112.5,112.41,112.44,29100.0,104.6786,104.7159,104.6321,104.66,29100.0
2021-03-10 14:35:00,112.48,112.68,112.44,112.65,42684.0,104.6973,104.8834,104.66,104.8555,42684.0
2021-03-10 14:40:00,112.67,112.68,112.53,112.59,20873.0,104.8741,104.8834,104.7438,104.7996,20873.0
2021-03-10 14:45:00,112.57,112.73,112.47,112.72,49611.0,104.781,104.93,104.688,104.9207,49611.0
2021-03-10 14:50:00,112.73,112.75,112.59,112.64,24335.0,104.93,104.9486,104.7996,104.8462,24335.0
2021-03-10 14:55:00,112.63,112.69,112.58,112.58,35677.0,104.8369,104.8927,104.7903,104.7903,35677.0
2021-03-10 15:00:00,112.59,112.67,112.34,112.39,43535.0,104.7996,104.8741,104.5669,104.6135,43535.0
2021-03-10 15:05:00,112.42,112.48,112.33,112.42,30427.0,104.6414,104.6973,104.5576,104.6414,30427.0
2021-03-10 15:10:00,112.43,112.44,112.26,112.34,88313.0,104.6507,104.66,104.4925,104.5669,88313.0
2021-03-10 15:15:00,112.34,112.5,112.33,112.48,113704.0,104.5669,104.7159,104.5576,104.6973,113704.0
2021-03-10 15:20:00,112.49,112.63,112.49,112.6,93416.0,104.7066,104.8369,104.7066,104.809,93416.0
2021-03-10 15:25:00,112.6,112.61,112.41,112.42,78203.0,104.809,104.8183,104.6321,104.6414,78203.0
2021-03-10 15:30:00,112.44,112.47,112.36,112.39,40643.0,104.66,104.688,104.5856,104.6135,40643.0
2021-03-10 15:35:00,112.4,112.58,112.39,112.52,44299.0,104.6228,104.7903,104.6135,104.7345,44299.0
2021-03-10 15:40:00,112.5,112.61,112.47,112.59,108261.0,104.7159,104.8183,104.688,104.7996,108261.0
2021-03-10 15:45:00,112.58,112.75,112.52,112.74,83366.0,104.7903,104.9486,104.7345,104.9393,83366.0
2021-03-10 15:50:00,112.72,112.82,112.62,112.64,85011.0,104.9207,105.0137,104.8276,104.8462,85011.0
2021-03-10 15:55:00,112.64,112.64,112.37,112.43,229229.0,104.8462,104.8462,104.5949,104.6507,229229.0
2021-03-11 09:30:00,113.21,113.21,112.87,112.98,145528.0,105.3768,105.3768,105.0603,105.1627,145528.0
2021-03-11 09:35:00,112.98,113.06,112.77,113.0,103811.0,105.1627,105.2371,104.9672,105.1813,103811.0
2021-03-11 09:40:00,113.03,113.27,112.91,113.01,91678.0,105.2092,105.4326,105.0975,105.1906,91678.0
2021-03-11 09:45:00,113.02,113.13,112.9,112.97,41782.0,105.1999,105.3023,105.0882,105.1534,41782.0
2021-03-11 09:50:00,112.95,113.22,112.95,113.19,57311.0,105.1347,105.3861,105.1347,105.3581,57311.0
2021-03-11 09:55:00,113.19,113.48,113.19,113.48,61577.0,105.3581,105.6281,105.3581,105.6281,61577.0
2021-03-11 10:00:00,113.48,113.56,113.39,113.46,27834.0,105.6281,105.7025,105.5443,105.6095,27834.0
2021-03-11 10:05:00,113.42,113.67,113.42,113.66,35872.0,105.5722,105.8049,105.5722,105.7956,35872.0
2021-03-11 10:10:00,113.67,113.75,113.59,113.68,32352.0,105.8049,105.8794,105.7305,105.8142,32352.0
2021-03-11 10:15:00,113.66,113.75,113.17,113.27,51206.0,105.7956,105.8794,105.3395,105.4326,51206.0
2021-03-11 10:20:00,113.26,113.61,113.23,113.55,38466.0,105.4233,105.7491,105.3954,105.6932,38466.0
2021-03-11 10:25:00,113.6,113.75,113.58,113.73,35936.0,105.7398,105.8794,105.7211,105.8608,35936.0
2021-03-11 10:30:00,113.73,113.87,113.73,113.84,24769.0,105.8608,105.9911,105.8608,105.9632,24769.0
2021-03-11 10:35:00,113.85,113.94,113.77,113.77,40391.0,105.9725,106.0562,105.898,105.898,40391.0
2021-03-11 10:40:00,113.8,113.94,113.8,113.9,41488.0,105.9259,106.0562,105.9259,106.019,41488.0
2021-03-11 10:45:00,113.92,113.99,113.86,113.98,46463.0,106.0376,106.1028,105.9818,106.0935,46463.0
2021-03-11 10:50:00,113.97,114.02,113.87,113.96,43677.0,106.0842,106.1307,105.9911,106.0749,43677.0
2021-03-11 10:55:00,113.95,114.0,113.83,113.88,39707.0,106.0655,106.1121,105.9539,106.0004,39707.0
2021-03-11 11:00:00,113.86,114.01,113.8,113.94,36556.0,105.9818,106.1214,105.9259,106.0562,36556.0
2021-03-11 11:05:00,113.97,113.99,113.88,113.91,39470.0,106.0842,106.1028,106.0004,106.0283,39470.0
2021-03-11 11:10:00,113.91,114.06,113.91,113.97,31538.0,106.0283,106.1679,106.0283,106.0842,31538.0
2021-03-11 11:15:00,113.99,113.99,113.84,113.96,25431.0,106.1028,106.1028,105.9632,106.0749,25431.0
2021-03-11 11:20:00,113.95,114.06,113.95,113.99,35157.0,106.0655,106.1679,106.0655,106.1028,35157.0
2021-03-11 11:25:00,113.99,114.02,113.87,113.88,74774.0,106.1028,106.1307,105.9911,106.0004,74774.0
2021-03-11 11:30:00,113.89,113.92,113.8,113.8,44720.0,106.0097,106.0376,105.9259,105.9259,44720.0
2021-03-11 11:35:00,113.78,113.92,113.78,113.84,37966.0,105.9073,106.0376,105.9073,105.9632,37966.0
2021-03-11 11:40:00,113.84,113.86,113.68,113.72,27038.0,105.9632,105.9818,105.8142,105.8515,27038.0
2021-03-11 11:45:00,113.72,113.8,113.72,113.76,26701.0,105.8515,105.9259,105.8515,105.8887,26701.0
2021-03-11 11:50:00,113.76,113.82,113.72,113.73,74001.0,105.8887,105.9445,105.8515,105.8608,74001.0
2021-03-11 11:55:00,113.73,113.77,113.62,113.64,30243.0,105.8608,105.898,105.7584,105.777,30243.0
2021-03-11 12:00:00,113.64,113.76,113.56,113.59,43031.0,105.777,105.8887,105.7025,105.7305,43031.0
2021-03-11 12:05:00,113.58,113.68,113.56,113.66,29491.0,105.7211,105.8142,105.7025,105.7956,29491.0
2021-03-11 12:10:00,113.64,113.71,113.64,113.65,22324.0,105.777,105.8422,105.777,105.7863,22324.0
2021-03-11 12:15:00,113.66,113.7,113.56,113.57,47750.0,105.7956,105.8328,105.7025,105.7118,47750.0
2021-03-11 12:20:00,113.58,113.6,113.52,113.57,45238.0,105.7211,105.7398,105.6653,105.7118,45238.0
2021-03-11 12:25:00,113.55,113.57,113.49,113.52,42479.0,105.6932,105.7118,105.6374,105.6653,42479.0
2021-03-11 12:30:00,113.52,113.58,113.51,113.54,20500.0,105.6653,105.7211,105.656,105.6839,20500.0
2021-03-11 12:35:00,113.55,113.74,113.54,113.7,31102.0,105.6932,105.8701,105.6839,105.8328,31102.0
2021-03-11 12:40:00,113.76,113.76,113.58,113.59,68128.0,105.8887,105.8887,105.7211,105.7305,68128.0
2021-03-11 12:45:00,113.6,113.62,113.48,113.48,25621.0,105.7398,105.7584,105.6281,105.6281,25621.0
2021-03-11 12:50:00,113.5,113.51,113.34,113.34,24215.0,105.6467,105.656,105.4978,105.4978,24215.0
2021-03-11 12:55:00,113.35,113.52,113.35,113.51,20647.0,105.5071,105.6653,105.5071,105.656,20647.0
2021-03-11 13:00:00,113.53,113.62,113.49,113.58,58564.0,105.6746,105.7584,105.6374,105.7211,58564.0
2021-03-11 13:05:00,113.59,113.64,113.47,113.5,56990.0,105.7305,105.777,105.6188,105.6467,56990.0
2021-03-11 13:10:00,113.48,113.57,113.42,113.55,756935.0,105.6281,105.7118,105.5722,105.6932,756935.0
2021-03-11 13:15:00,113.56,113.58,113.48,113.48,160817.0,105.7025,105.7211,105.6281,105.6281,160817.0
2021-03-11 13:20:00,113.49,113.52,113.37,113.39,20803.0,105.6374,105.6653,105.5257,105.5443,20803.0
2021-03-11 13:25:00,113.4,113.43,113.33,113.4,34197.0,105.5536,105.5815,105.4884,105.5536,34197.0
2021-03-11 13:30:00,113.41,113.49,113.37,113.39,40001.0,105.5629,105.6374,105.5257,105.5443,40001.0
2021-03-11 13:35:00,113.38,113.48,113.37,113.4,43278.0,105.535,105.6281,105.5257,105.5536,43278.0
2021-03-11 13:40:00,113.43,113.47,113.32,113.34,22490.0,105.5815,105.6188,105.4791,105.4978,22490.0
2021-03-11 13:45:00,113.34,113.38,113.28,113.36,41708.0,105.4978,105.535,105.4419,105.5164,41708.0
2021-03-11 13:50:00,113.36,113.5,113.32,113.43,31225.0,105.5164,105.6467,105.4791,105.5815,31225.0
2021-03-11 13:55:00,113.45,113.46,113.23,113.32,24736.0,105.6001,105.6095,105.3954,105.4791,24736.0
2021-03-11 14:00:00,113.33,113.65,113.33,113.63,38680.0,105.4884,105.7863,105.4884,105.7677,38680.0
2021-03-11 14:05:00,113.64,113.73,113.56,113.68,33983.0,105.777,105.8608,105.7025,105.8142,33983.0
2021-03-11 14:10:00,113.68,113.73,113.63,113.7,30689.0,105.8142,105.8608,105.7677,105.8328,30689.0
2021-03-11 14:15:00,113.7,113.79,113.68,113.77,72665.0,105.8328,105.9166,105.8142,105.898,72665.0
2021-03-11 14:20:00,113.78,113.89,113.76,113.88,27498.0,105.9073,106.0097,105.8887,106.0004,27498.0
2021-03-11 14:25:00,113.88,113.88,113.8,113.84,290434.0,106.0004,106.0004,105.9259,105.9632,290434.0
2021-03-11 14:30:00,113.85,113.89,113.76,113.8,90528.0,105.9725,106.0097,105.8887,105.9259,90528.0
2021-03-11 14:35:00,113.8,113.8,113.67,113.8,154770.0,105.9259,105.9259,105.8049,105.9259,154770.0
2021-03-11 14:40:00,113.79,113.81,113.66,113.68,42610.0,105.9166,105.9352,105.7956,105.8142,42610.0
2021-03-11 14:45:00,113.69,113.7,113.41,113.41,36291.0,105.8235,105.8328,105.5629,105.5629,36291.0
2021-03-11 14:50:00,113.4,113.6,113.4,113.57,197350.0,105.5536,105.7398,105.5536,105.7118,197350.0
2021-03-11 14:55:00,113.55,113.55,113.48,113.5,47293.0,105.6932,105.6932,105.6281,105.6467,47293.0
2021-03-11 15:00:00,113.5,113.63,113.47,113.62,124548.0,105.6467,105.7677,105.6188,105.7584,124548.0
2021-03-11 15:05:00,113.62,113.72,113.61,113.69,55900.0,105.7584,105.8515,105.7491,105.8235,55900.0
2021-03-11 15:10:00,113.68,113.69,113.53,113.54,79543.0,105.8142,105.8235,105.6746,105.6839,79543.0
2021-03-11 15:15:00,113.55,113.61,113.53,113.6,82223.0,105.6932,105.7491,105.6746,105.7398,82223.0
2021-03-11 15:20:00,113.6,113.69,113.58,113.68,40520.0,105.7398,105.8235,105.7211,105.8142,40520.0
2021-03-11 15:25:00,113.69,113.82,113.67,113.8,97790.0,105.8235,105.9445,105.8049,105.9259,97790.0
2021-03-11 15:30:00,113.8,113.84,113.69,113.72,115456.0,105.9259,105.9632,105.8235,105.8515,115456.0
2021-03-11 15:35:00,113.73,113.83,113.71,113.82,48513.0,105.8608,105.9539,105.8422,105.9445,48513.0
2021-03-11 15:40:00,113.83,113.85,113.76,113.81,99213.0,105.9539,105.9725,105.8887,105.9352,99213.0
2021-03-11 15:45:00,113.8,113.86,113.8,113.83,145208.0,105.9259,105.9818,105.9259,105.9539,145208.0
2021-03-11 15:50:00,113.83,113.94,113.72,113.92,228048.0,105.9539,106.0562,105.8515,106.0376,228048.0
2021-03-11 15:55:00,113.92,113.95,113.77,113.85,122462.0,106.0376,106.0655,105.898,105.9725,122462.0
2021-03-12 09:30:00,114.01,114.7,113.85,114.61,364300.0,106.1214,106.7637,105.9725,106.6799,364300.0
2021-03-12 09:35:00,114.61,114.7,114.3,114.57,76720.0,106.6799,106.7637,106.3913,106.6426,76720.0
2021-03-12 09:40:00,114.5,114.75,114.48,114.5,68234.0,106.5775,106.8102,106.5589,106.5775,68234.0
2021-03-12 09:45:00,114.52,114.6,114.17,114.32,46001.0,106.5961,106.6706,106.2703,106.4099,46001.0
2021-03-12 09:50:00,114.3,114.59,114.3,114.47,105518.0,106.3913,106.6613,106.3913,106.5496,105518.0
2021-03-12 09:55:00,114.44,114.6,114.41,114.48,40566.0,106.5216,106.6706,106.4937,106.5589,40566.0
2021-03-12 10:00:00,114.47,114.7,114.35,114.66,38385.0,106.5496,106.7637,106.4379,106.7264,38385.0
2021-03-12 10:05:00,114.71,114.73,114.55,114.6,18549.0,106.773,106.7916,106.624,106.6706,18549.0
2021-03-12 10:10:00,114.64,114.71,114.53,114.59,58839.0,106.7078,106.773,106.6054,106.6613,58839.0
2021-03-12 10:15:00,114.56,114.63,114.45,114.5,40743.0,106.6333,106.6985,106.531,106.5775,40743.0
2021-03-12 10:20:00,114.48,114.48,114.29,114.31,27221.0,106.5589,106.5589,106.382,106.4006,27221.0
2021-03-12 10:25:00,114.3,114.3,114.07,114.19,42705.0,106.3913,106.3913,106.1772,106.2889,42705.0
2021-03-12 10:30:00,114.19,114.37,114.11,114.28,38114.0,106.2889,106.4565,106.2145,106.3727,38114.0
2021-03-12 10:35:00,114.25,114.43,114.21,114.41,20640.0,106.3448,106.5123,106.3076,106.4937,20640.0
2021-03-12 10:40:00,114.42,114.48,114.32,114.43,32331.0,106.503,106.5589,106.4099,106.5123,32331.0
2021-03-12 10:45:00,114.42,114.65,114.41,114.62,21729.0,106.503,106.7171,106.4937,106.6892,21729.0
2021-03-12 10:50:00,114.62,114.72,114.42,114.57,65477.0,106.6892,106.7823,106.503,106.6426,65477.0
2021-03-12 10:55:00,114.57,114.57,114.43,114.44,25263.0,106.6426,106.6426,106.5123,106.5216,25263.0
2021-03-12 11:00:00,114.4,114.6,114.26,114.3,54215.0,106.4844,106.6706,106.3541,106.3913,54215.0
2021-03-12 11:05:00,114.3,114.67,114.28,114.64,29310.0,106.3913,106.7357,106.3727,106.7078,29310.0
2021-03-12 11:10:00,114.67,114.78,114.63,114.67,23309.0,106.7357,106.8381,106.6985,106.7357,23309.0
2021-03-12 11:15:00,114.64,114.88,114.64,114.72,40161.0,106.7078,106.9312,106.7078,106.7823,40161.0
2021-03-12 11:20:00,114.74,114.91,114.73,114.84,9705.0,106.8009,106.9591,106.7916,106.894,9705.0
2021-03-12 11:25:00,114.81,114.82,114.72,114.74,22012.0,106.866,106.8754,106.7823,106.8009,22012.0
2021-03-12 11:30:00,114.73,114.78,114.62,114.62,24874.0,106.7916,106.8381,106.6892,106.6892,24874.0
2021-03-12 11:35:00,114.63,114.64,114.37,114.5,33939.0,106.6985,106.7078,106.4565,106.5775,33939.0
2021-03-12 11:40:00,114.44,114.56,114.44,114.53,28283.0,106.5216,106.6333,106.5216,106.6054,28283.0
2021-03-12 11:45:00,114.53,114.55,114.43,114.55,21199.0,106.6054,106.624,106.5123,106.624,21199.0
2021-03-12 11:50:00,114.56,114.56,114.45,114.45,19738.0,106.6333,106.6333,106.531,106.531,19738.0
2021-03-12 11:55:00,114.47,114.47,114.34,114.36,25604.0,106.5496,106.5496,106.4286,106.4472,25604.0
2021-03-12 12:00:00,114.36,114.38,114.21,114.28,29028.0,106.4472,106.4658,106.3076,106.3727,29028.0
2021-03-12 12:05:00,114.26,114.33,114.23,114.27,24773.0,106.3541,106.4193,106.3262,106.3634,24773.0
2021-03-12 12:10:00,114.27,114.28,114.18,114.27,13321.0,106.3634,106.3727,106.2796,106.3634,13321.0
2021-03-12 12:15:00,114.26,114.46,114.24,114.46,175333.0,106.3541,106.5403,106.3355,106.5403,175333.0
2021-03-12 12:20:00,114.45,114.49,114.37,114.4,57801.0,106.531,106.5682,106.4565,106.4844,57801.0
2021-03-12 12:25:00,114.39,114.48,114.35,114.48,21619.0,106.4751,106.5589,106.4379,106.5589,21619.0
2021-03-12 12:30:00,114.46,114.51,114.43,114.45,22083.0,106.5403,106.5868,106.5123,106.531,22083.0
2021-03-12 12:35:00,114.44,114.57,114.43,114.57,22181.0,106.5216,106.6426,106.5123,106.6426,22181.0
2021-03-12 12:40:00,114.59,114.59,114.47,114.55,46790.0,106.6613,106.6613,106.5496,106.624,46790.0
2021-03-12 12:45:00,114.58,114.66,114.57,114.6,39447.0,106.652,106.7264,106.6426,106.6706,39447.0
2021-03-12 12:50:00,114.58,114.58,114.44,114.54,19763.0,106.652,106.652,106.5216,106.6147,19763.0
2021-03-12 12:55:00,114.55,114.56,114.4,114.42,20908.0,106.624,106.6333,106.4844,106.503,20908.0
2021-03-12 13:00:00,114.44,114.48,114.36,114.46,24288.0,106.5216,106.5589,106.4472,106.5403,24288.0
2021-03-12 13:05:00,114.47,114.6,114.46,114.55,36780.0,106.5496,106.6706,106.5403,106.624,36780.0
2021-03-12 13:10:00,114.55,114.59,114.5,114.53,26427.0,106.624,106.6613,106.5775,106.6054,26427.0
2021-03-12 13:15:00,114.52,114.55,114.45,114.53,21951.0,106.5961,106.624,106.531,106.6054,21951.0
2021-03-12 13:20:00,114.54,114.59,114.47,114.51,23534.0,106.6147,106.6613,106.5496,106.5868,23534.0
2021-03-12 13:25:00,114.47,114.55,114.42,114.46,82915.0,106.5496,106.624,106.503,106.5403,82915.0
2021-03-12 13:30:00,114.47,114.51,114.46,114.5,17120.0,106.5496,106.5868,106.5403,106.5775,17120.0
2021-03-12 13:35:00,114.48,114.48,114.36,114.4,37187.0,106.5589,106.5589,106.4472,106.4844,37187.0
2021-03-12 13:40:00,114.41,114.41,114.36,114.37,27629.0,106.4937,106.4937,106.4472,106.4565,27629.0
2021-03-12 13:45:00,114.37,114.38,114.22,114.22,50310.0,106.4565,106.4658,106.3169,106.3169,50310.0
2021-03-12 13:50:00,114.23,114.27,114.19,114.21,13984.0,106.3262,106.3634,106.2889,106.3076,13984.0
2021-03-12 13:55:00,114.24,114.3,114.19,114.21,24141.0,106.3355,106.3913,106.2889,106.3076,24141.0
2021-03-12 14:00:00,114.23,114.38,114.21,114.25,37349.0,106.3262,106.4658,106.3076,106.3448,37349.0
2021-03-12 14:05:00,114.26,114.31,114.25,114.28,35331.0,106.3541,106.4006,106.3448,106.3727,35331.0
2021-03-12 14:10:00,114.26,114.32,114.25,114.29,39019.0,106.3541,106.4099,106.3448,106.382,39019.0
2021-03-12 14:15:00,114.29,114.38,114.24,114.33,31850.0,106.382,106.4658,106.3355,106.4193,31850.0
2021-03-12 14:20:00,114.33,114.45,114.27,114.41,45338.0,106.4193,106.531,106.3634,106.4937,45338.0
2021-03-12 14:25:00,114.4,114.67,114.37,114.64,33747.0,106.4844,106.7357,106.4565,106.7078,33747.0
2021-03-12 14:30:00,114.67,114.8,114.65,114.78,26216.0,106.7357,106.8567,106.7171,106.8381,26216.0
2021-03-12 14:35:00,114.79,114.84,114.74,114.79,39925.0,106.8474,106.894,106.8009,106.8474,39925.0
2021-03-12 14:40:00,114.81,114.83,114.75,114.83,74136.0,106.866,106.8847,106.8102,106.8847,74136.0
2021-03-12 14:45:00,114.84,114.84,114.73,114.73,45166.0,106.894,106.894,106.7916,106.7916,45166.0
2021-03-12 14:50:00,114.73,114.78,114.69,114.7,50406.0,106.7916,106.8381,106.7543,106.7637,50406.0
2021-03-12 14:55:00,114.69,114.78,114.67,114.77,42311.0,106.7543,106.8381,106.7357,106.8288,42311.0
2021-03-12 15:00:00,114.77,114.78,114.64,114.68,78439.0,106.8288,106.8381,106.7078,106.745,78439.0
2021-03-12 15:05:00,114.69,114.8,114.66,114.79,30675.0,106.7543,106.8567,106.7264,106.8474,30675.0
2021-03-12 15:10:00,114.78,114.78,114.63,114.65,51455.0,106.8381,106.8381,106.6985,106.7171,51455.0
2021-03-12 15:15:00,114.66,114.83,114.66,114.83,45699.0,106.7264,106.8847,106.7264,106.8847,45699.0
2021-03-12 15:20:00,114.82,114.93,114.79,114.9,135583.0,106.8754,106.9777,106.8474,106.9498,135583.0
2021-03-12 15:25:00,114.91,114.94,114.86,114.86,68028.0,106.9591,106.987,106.9126,106.9126,68028.0
2021-03-12 15:30:00,114.87,114.96,114.85,114.96,155487.0,106.9219,107.0057,106.9033,107.0057,155487.0
2021-03-12 15:35:00,114.95,115.09,114.95,115.08,140637.0,106.9964,107.1267,106.9964,107.1174,140637.0
2021-03-12 15:40:00,115.08,115.14,115.05,115.1,154949.0,107.1174,107.1732,107.0894,107.136,154949.0
2021-03-12 15:45:00,115.11,115.2,115.1,115.11,155517.0,107.1453,107.2291,107.136,107.1453,155517.0
2021-03-12 15:50:00,115.1,115.12,115.01,115.07,200685.0,107.136,107.1546,107.0522,107.1081,200685.0
2021-03-12 15:55:00,115.07,115.18,114.98,115.01,325078.0,107.1081,107.2104,107.0243,107.0522,325078.0
2021-03-15 09:30:00,114.83,115.17,114.61,114.91,180237.0,106.8847,107.2011,106.6799,106.9591,180237.0
2021-03-15 09:35:00,114.93,114.97,114.75,114.94,290413.0,106.9777,107.015,106.8102,106.987,290413.0
2021-03-15 09:40:00,114.92,114.92,114.59,114.69,51499.0,106.9684,106.9684,106.6613,106.7543,51499.0
2021-03-15 09:45:00,114.71,114.78,114.39,114.41,34029.0,106.773,106.8381,106.4751,106.4937,34029.0
2021-03-15 09:50:00,114.4,114.46,114.24,114.35,46373.0,106.4844,106.5403,106.3355,106.4379,46373.0
2021-03-15 09:55:00,114.36,114.55,114.33,114.42,27974.0,106.4472,106.624,106.4193,106.503,27974.0
2021-03-15 10:00:00,114.41,114.53,114.14,114.17,42885.0,106.4937,106.6054,106.2424,106.2703,42885.0
2021-03-15 10:05:00,114.16,114.28,113.84,113.89,32002.0,106.261,106.3727,105.9632,106.0097,32002.0
2021-03-15 10:10:00,113.9,114.39,113.9,114.38,60466.0,106.019,106.4751,106.019,106.4658,60466.0
2021-03-15 10:15:00,114.38,114.55,114.29,114.52,35545.0,106.4658,106.624,106.382,106.5961,35545.0
2021-03-15 10:20:00,114.56,114.68,114.46,114.64,42861.0,106.6333,106.745,106.5403,106.7078,42861.0
2021-03-15 10:25:00,114.63,114.8,114.63,114.74,33403.0,106.6985,106.8567,106.6985,106.8009,33403.0
2021-03-15 10:30:00,114.77,114.88,114.7,114.81,32575.0,106.8288,106.9312,106.7637,106.866,32575.0
2021-03-15 10:35:00,114.82,114.93,114.81,114.81,28373.0,106.8754,106.9777,106.866,106.866,28373.0
2021-03-15 10:40:00,114.79,114.9,114.77,114.84,36927.0,106.8474,106.9498,106.8288,106.894,36927.0
2021-03-15 10:45:00,114.84,114.85,114.64,114.65,27172.0,106.894,106.9033,106.7078,106.7171,27172.0
2021-03-15 10:50:00,114.65,114.7,114.52,114.7,31029.0,106.7171,106.7637,106.5961,106.7637,31029.0
2021-03-15 10:55:00,114.7,114.81,114.65,114.74,33886.0,106.7637,106.866,106.7171,106.8009,33886.0
2021-03-15 11:00:00,114.72,114.89,114.65,114.87,48929.0,106.7823,106.9405,106.7171,106.9219,48929.0
2021-03-15 11:05:00,114.88,114.9,114.74,114.75,21525.0,106.9312,106.9498,106.8009,106.8102,21525.0
2021-03-15 11:10:00,114.75,114.76,114.57,114.61,50207.0,106.8102,106.8195,106.6426,106.6799,50207.0
2021-03-15 11:15:00,114.61,114.69,114.43,114.43,37350.0,106.6799,106.7543,106.5123,106.5123,37350.0
2021-03-15 11:20:00,114.43,114.54,114.39,114.54,47498.0,106.5123,106.6147,106.4751,106.6147,47498.0
2021-03-15 11:25:00,114.54,114.56,114.24,114.27,50745.0,106.6147,106.6333,106.3355,106.3634,50745.0
2021-03-15 11:30:00,114.25,114.28,114.04,114.04,22544.0,106.3448,106.3727,106.1493,106.1493,22544.0
2021-03-15 11:35:00,114.03,114.08,113.94,114.04,25911.0,106.14,106.1866,106.0562,106.1493,25911.0
2021-03-15 11:40:00,114.04,114.43,114.04,114.32,56802.0,106.1493,106.5123,106.1493,106.4099,56802.0
2021-03-15 11:45:00,114.32,114.43,114.25,114.34,39948.0,106.4099,106.5123,106.3448,106.4286,39948.0
2021-03-15 11:50:00,114.32,114.46,114.27,114.44,46154.0,106.4099,106.5403,106.3634,106.5216,46154.0
2021-03-15 11:55:00,114.45,114.46,114.39,114.4,23794.0,106.531,106.5403,106.4751,106.4844,23794.0
2021-03-15 12:00:00,114.38,114.54,114.36,114.53,19328.0,106.4658,106.6147,106.4472,106.6054,19328.0
2021-03-15 12:05:00,114.54,114.61,114.52,114.61,24206.0,106.6147,106.6799,106.5961,106.6799,24206.0
2021-03-15 12:10:00,114.61,114.71,114.6,114.67,44588.0,106.6799,106.773,106.6706,106.7357,44588.0
2021-03-15 12:15:00,114.67,114.73,114.63,114.71,46445.0,106.7357,106.7916,106.6985,106.773,46445.0
2021-03-15 12:20:00,114.72,114.81,114.61,114.64,31363.0,106.7823,106.866,106.6799,106.7078,31363.0
2021-03-15 12:25:00,114.67,114.7,114.62,114.65,23701.0,106.7357,106.7637,106.6892,106.7171,23701.0
2021-03-15 12:30:00,114.65,114.7,114.58,114.64,32638.0,106.7171,106.7637,106.652,106.7078,32638.0
2021-03-15 12:35:00,114.64,114.66,114.49,114.52,20884.0,106.7078,106.7264,106.5682,106.5961,20884.0
2021-03-15 12:40:00,114.52,114.73,114.52,114.72,26318.0,106.5961,106.7916,106.5961,106.7823,26318.0
2021-03-15 12:45:00,114.71,114.92,114.68,114.89,18136.0,106.773,106.9684,106.745,106.9405,18136.0
2021-03-15 12:50:00,114.9,114.92,114.79,114.9,29236.0,106.9498,106.9684,106.8474,106.9498,29236.0
2021-03-15 12:55:00,114.92,114.96,114.83,114.88,56453.0,106.9684,107.0057,106.8847,106.9312,56453.0
2021-03-15 13:00:00,114.89,114.93,114.82,114.84,56350.0,106.9405,106.9777,106.8754,106.894,56350.0
2021-03-15 13:05:00,114.84,114.91,114.8,114.87,32061.0,106.894,106.9591,106.8567,106.9219,32061.0
2021-03-15 13:10:00,114.86,114.91,114.84,114.85,18415.0,106.9126,106.9591,106.894,106.9033,18415.0
2021-03-15 13:15:00,114.84,114.86,114.8,114.84,30493.0,106.894,106.9126,106.8567,106.894,30493.0
2021-03-15 13:20:00,114.85,114.86,114.8,114.8,23732.0,106.9033,106.9126,106.8567,106.8567,23732.0
2021-03-15 13:25:00,114.8,114.84,114.75,114.78,28908.0,106.8567,106.894,106.8102,106.8381,28908.0
2021-03-15 13:30:00,114.77,114.81,114.74,114.79,26294.0,106.8288,106.866,106.8009,106.8474,26294.0
2021-03-15 13:35:00,114.81,114.83,114.67,114.67,21346.0,106.866,106.8847,106.7357,106.7357,21346.0
2021-03-15 13:40:00,114.68,114.75,114.68,114.69,19491.0,106.745,106.8102,106.745,106.7543,19491.0
2021-03-15 13:45:00,114.69,114.76,114.65,114.7,30628.0,106.7543,106.8195,106.7171,106.7637,30628.0
2021-03-15 13:50:00,114.71,114.87,114.68,114.85,40709.0,106.773,106.9219,106.745,106.9033,40709.0
2021-03-15 13:55:00,114.87,114.9,114.8,114.87,40343.0,106.9219,106.9498,106.8567,106.9219,40343.0
2021-03-15 14:00:00,114.89,114.93,114.84,114.87,33001.0,106.9405,106.9777,106.894,106.9219,33001.0
2021-03-15 14:05:00,114.87,114.88,114.76,114.8,21874.0,106.9219,106.9312,106.8195,106.8567,21874.0
2021-03-15 14:10:00,114.81,114.83,114.73,114.82,31294.0,106.866,106.8847,106.7916,106.8754,31294.0
2021-03-15 14:15:00,114.86,114.86,114.72,114.74,70056.0,106.9126,106.9126,106.7823,106.8009,70056.0
2021-03-15 14:20:00,114.74,114.84,114.72,114.84,21557.0,106.8009,106.894,106.7823,106.894,21557.0
2021-03-15 14:25:00,114.82,114.87,114.8,114.87,22850.0,106.8754,106.9219,106.8567,106.9219,22850.0
2021-03-15 14:30:00,114.87,114.92,114.8,114.88,32534.0,106.9219,106.9684,106.8567,106.9312,32534.0
2021-03-15 14:35:00,114.86,114.93,114.85,114.85,20315.0,106.9126,106.9777,106.9033,106.9033,20315.0
2021-03-15 14:40:00,114.86,114.9,114.84,114.89,27705.0,106.9126,106.9498,106.894,106.9405,27705.0
2021-03-15 14:45:00,114.9,114.9,114.72,114.74,33068.0,106.9498,106.9498,106.7823,106.8009,33068.0
2021-03-15 14:50:00,114.74,114.78,114.69,114.69,34181.0,106.8009,106.8381,106.7543,106.7543,34181.0
2021-03-15 14:55:00,114.68,114.77,114.67,114.68,24267.0,106.745,106.8288,106.7357,106.745,24267.0
2021-03-15 15:00:00,114.69,114.73,114.56,114.59,37762.0,106.7543,106.7916,106.6333,106.6613,37762.0
2021-03-15 15:05:00,114.58,114.59,114.47,114.55,89770.0,106.652,106.6613,106.5496,106.624,89770.0
2021-03-15 15:10:00,114.55,114.59,114.4,114.43,26135.0,106.624,106.6613,106.4844,106.5123,26135.0
2021-03-15 15:15:00,114.46,114.47,114.4,114.43,52149.0,106.5403,106.5496,106.4844,106.5123,52149.0
2021-03-15 15:20:00,114.43,114.47,114.34,114.38,52578.0,106.5123,106.5496,106.4286,106.4658,52578.0
2021-03-15 15:25:00,114.38,114.41,114.32,114.39,24045.0,106.4658,106.4937,106.4099,106.4751,24045.0
2021-03-15 15:30:00,114.39,114.46,114.31,114.45,25571.0,106.4751,106.5403,106.4006,106.531,25571.0
2021-03-15 15:35:00,114.44,114.5,114.38,114.44,53787.0,106.5216,106.5775,106.4658,106.5216,53787.0
2021-03-15 15:40:00,114.45,114.59,114.43,114.59,49333.0,106.531,106.6613,106.5123,106.6613,49333.0
2021-03-15 15:45:00,114.59,114.67,114.49,114.49,50476.0,106.6613,106.7357,106.5682,106.5682,50476.0
2021-03-15 15:50:00,114.5,114.7,114.49,114.7,111040.0,106.5775,106.7637,106.5682,106.7637,111040.0
2021-03-15 15:55:00,114.71,114.83,114.69,114.81,248758.0,106.773,106.8847,106.7543,106.866,248758.0
2021-03-16 09:30:00,114.6,114.72,114.12,114.12,128523.0,106.6706,106.7823,106.2238,106.2238,128523.0
2021-03-16 09:35:00,114.12,114.29,114.08,114.16,37559.0,106.2238,106.382,106.1866,106.261,37559.0
2021-03-16 09:40:00,114.13,114.18,113.8,113.8,27447.0,106.2331,106.2796,105.9259,105.9259,27447.0
2021-03-16 09:45:00,113.85,113.91,113.57,113.57,53755.0,105.9725,106.0283,105.7118,105.7118,53755.0
2021-03-16 09:50:00,113.57,113.64,113.31,113.43,96070.0,105.7118,105.777,105.4698,105.5815,96070.0
2021-03-16 09:55:00,113.43,113.68,113.43,113.58,76092.0,105.5815,105.8142,105.5815,105.7211,76092.0
2021-03-16 10:00:00,113.57,113.71,113.45,113.45,60622.0,105.7118,105.8422,105.6001,105.6001,60622.0
2021-03-16 10:05:00,113.44,113.56,113.38,113.41,47766.0,105.5908,105.7025,105.535,105.5629,47766.0
2021-03-16 10:10:00,113.41,113.47,113.29,113.42,47883.0,105.5629,105.6188,105.4512,105.5722,47883.0
2021-03-16 10:15:00,113.41,113.6,113.34,113.51,50706.0,105.5629,105.7398,105.4978,105.656,50706.0
2021-03-16 10:20:00,113.52,113.54,113.19,113.21,46845.0,105.6653,105.6839,105.3581,105.3768,46845.0
2021-03-16 10:25:00,113.21,113.24,113.13,113.23,30442.0,105.3768,105.4047,105.3023,105.3954,30442.0
2021-03-16 10:30:00,113.23,113.44,113.23,113.43,77006.0,105.3954,105.5908,105.3954,105.5815,77006.0
2021-03-16 10:35:00,113.41,113.62,113.41,113.54,30615.0,105.5629,105.7584,105.5629,105.6839,30615.0
2021-03-16 10:40:00,113.56,113.58,113.37,113.42,32879.0,105.7025,105.7211,105.5257,105.5722,32879.0
2021-03-16 10:45:00,113.44,113.45,113.29,113.34,36877.0,105.5908,105.6001,105.4512,105.4978,36877.0
2021-03-16 10:50:00,113.36,113.36,113.18,113.18,25694.0,105.5164,105.5164,105.3488,105.3488,25694.0
2021-03-16 10:55:00,113.18,113.24,113.03,113.06,64073.0,105.3488,105.4047,105.2092,105.2371,64073.0
2021-03-16 11:00:00,113.06,113.1,112.92,112.97,48273.0,105.2371,105.2744,105.1068,105.1534,48273.0
2021-03-16 11:05:00,112.98,113.24,112.97,113.22,31966.0,105.1627,105.4047,105.1534,105.3861,31966.0
2021-03-16 11:10:00,113.22,113.29,113.16,113.27,72228.0,105.3861,105.4512,105.3302,105.4326,72228.0
2021-03-16 11:15:00,113.27,113.37,113.26,113.35,63177.0,105.4326,105.5257,105.4233,105.5071,63177.0
2021-03-16 11:20:00,113.36,113.43,113.34,113.39,35842.0,105.5164,105.5815,105.4978,105.5443,35842.0
2021-03-16 11:25:00,113.39,113.47,113.31,113.35,35546.0,105.5443,105.6188,105.4698,105.5071,35546.0
2021-03-16 11:30:00,113.39,113.39,113.24,113.25,24460.0,105.5443,105.5443,105.4047,105.414,24460.0
2021-03-16 11:35:00,113.23,113.33,113.21,113.24,54525.0,105.3954,105.4884,105.3768,105.4047,54525.0
2021-03-16 11:40:00,113.22,113.38,113.2,113.36,29877.0,105.3861,105.535,105.3674,105.5164,29877.0
2021-03-16 11:45:00,113.36,113.4,113.26,113.36,33648.0,105.5164,105.5536,105.4233,105.5164,33648.0
2021-03-16 11:50:00,113.38,113.41,113.36,113.4,24698.0,105.535,105.5629,105.5164,105.5536,24698.0
2021-03-16 11:55:00,113.42,113.56,113.42,113.56,17227.0,105.5722,105.7025,105.5722,105.7025,17227.0
2021-03-16 12:00:00,113.57,113.57,113.44,113.45,38195.0,105.7118,105.7118,105.5908,105.6001,38195.0
2021-03-16 12:05:00,113.44,113.66,113.44,113.66,31112.0,105.5908,105.7956,105.5908,105.7956,31112.0
2021-03-16 12:10:00,113.65,113.65,113.41,113.41,36144.0,105.7863,105.7863,105.5629,105.5629,36144.0
2021-03-16 12:15:00,113.42,113.43,113.12,113.17,59119.0,105.5722,105.5815,105.293,105.3395,59119.0
2021-03-16 12:20:00,113.17,113.22,113.04,113.04,28509.0,105.3395,105.3861,105.2185,105.2185,28509.0
2021-03-16 12:25:00,113.05,113.16,112.96,113.15,38262.0,105.2278,105.3302,105.144,105.3209,38262.0
2021-03-16 12:30:00,113.17,113.36,113.1,113.32,85196.0,105.3395,105.5164,105.2744,105.4791,85196.0
2021-03-16 12:35:00,113.32,113.52,113.29,113.52,37956.0,105.4791,105.6653,105.4512,105.6653,37956.0
2021-03-16 12:40:00,113.51,113.62,113.51,113.55,70142.0,105.656,105.7584,105.656,105.6932,70142.0
2021-03-16 12:45:00,113.55,113.59,113.49,113.51,48945.0,105.6932,105.7305,105.6374,105.656,48945.0
2021-03-16 12:50:00,113.52,113.56,113.46,113.52,62126.0,105.6653,105.7025,105.6095,105.6653,62126.0
2021-03-16 12:55:00,113.51,113.57,113.47,113.56,62842.0,105.656,105.7118,105.6188,105.7025,62842.0
2021-03-16 13:00:00,113.56,113.61,113.44,113.58,79474.0,105.7025,105.7491,105.5908,105.7211,79474.0
2021-03-16 13:05:00,113.57,113.71,113.55,113.65,47498.0,105.7118,105.8422,105.6932,105.7863,47498.0
2021-03-16 13:10:00,113.64,113.68,113.55,113.57,36898.0,105.777,105.8142,105.6932,105.7118,36898.0
2021-03-16 13:15:00,113.56,113.58,113.52,113.53,30403.0,105.7025,105.7211,105.6653,105.6746,30403.0
2021-03-16 13:20:00,113.54,113.6,113.47,113.53,38905.0,105.6839,105.7398,105.6188,105.6746,38905.0
2021-03-16 13:25:00,113.53,113.68,113.51,113.53,51411.0,105.6746,105.8142,105.656,105.6746,51411.0
2021-03-16 13:30:00,113.52,113.55,113.4,113.45,29129.0,105.6653,105.6932,105.5536,105.6001,29129.0
2021-03-16 13:35:00,113.41,113.42,113.23,113.25,20729.0,105.5629,105.5722,105.3954,105.414,20729.0
2021-03-16 13:40:00,113.25,113.35,113.23,113.31,27192.0,105.414,105.5071,105.3954,105.4698,27192.0
2021-03-16 13:45:00,113.3,113.44,113.29,113.44,23063.0,105.4605,105.5908,105.4512,105.5908,23063.0
2021-03-16 13:50:00,113.43,113.49,113.37,113.39,41796.0,105.5815,105.6374,105.5257,105.5443,41796.0
2021-03-16 13:55:00,113.39,113.44,113.3,113.32,39218.0,105.5443,105.5908,105.4605,105.4791,39218.0
2021-03-16 14:00:00,113.29,113.55,113.23,113.55,68026.0,105.4512,105.6932,105.3954,105.6932,68026.0
2021-03-16 14:05:00,113.55,113.64,113.4,113.42,83005.0,105.6932,105.777,105.5536,105.5722,83005.0
2021-03-16 14:10:00,113.43,113.43,113.35,113.35,22627.0,105.5815,105.5815,105.5071,105.5071,22627.0
2021-03-16 14:15:00,113.34,113.46,113.29,113.3,27299.0,105.4978,105.6095,105.4512,105.4605,27299.0
2021-03-16 14:20:00,113.29,113.32,113.03,113.05,38382.0,105.4512,105.4791,105.2092,105.2278,38382.0
2021-03-16 14:25:00,113.05,113.08,112.95,112.99,35275.0,105.2278,105.2557,105.1347,105.172,35275.0
2021-03-16 14:30:00,112.97,113.26,112.96,113.17,31791.0,105.1534,105.4233,105.144,105.3395,31791.0
2021-03-16 14:35:00,113.16,113.48,112.92,112.93,766934.0,105.3302,105.6281,105.1068,105.1161,766934.0
2021-03-16 14:40:00,112.95,113.0,112.69,112.69,25718.0,105.1347,105.1813,104.8927,104.8927,25718.0
2021-03-16 14:45:00,112.66,112.92,112.64,112.92,27402.0,104.8648,105.1068,104.8462,105.1068,27402.0
2021-03-16 14:50:00,112.93,113.14,112.93,113.13,38759.0,105.1161,105.3116,105.1161,105.3023,38759.0
2021-03-16 14:55:00,113.14,113.17,113.02,113.08,32475.0,105.3116,105.3395,105.1999,105.2557,32475.0
2021-03-16 15:00:00,113.06,113.06,112.79,112.99,44112.0,105.2371,105.2371,104.9858,105.172,44112.0
2021-03-16 15:05:00,112.97,113.2,112.96,113.14,38311.0,105.1534,105.3674,105.144,105.3116,38311.0
2021-03-16 15:10:00,113.14,113.26,113.12,113.21,36285.0,105.3116,105.4233,105.293,105.3768,36285.0
2021-03-16 15:15:00,113.23,113.24,113.17,113.19,56413.0,105.3954,105.4047,105.3395,105.3581,56413.0
2021-03-16 15:20:00,113.2,113.29,113.14,113.22,33096.0,105.3674,105.4512,105.3116,105.3861,33096.0
2021-03-16 15:25:00,113.22,113.29,113.08,113.08,37124.0,105.3861,105.4512,105.2557,105.2557,37124.0
2021-03-16 15:30:00,113.08,113.33,113.01,113.31,47318.0,105.2557,105.4884,105.1906,105.4698,47318.0
2021-03-16 15:35:00,113.31,113.34,113.22,113.25,37148.0,105.4698,105.4978,105.3861,105.414,37148.0
2021-03-16 15:40:00,113.24,113.3,113.03,113.03,38369.0,105.4047,105.4605,105.2092,105.2092,38369.0
2021-03-16 15:45:00,113.07,113.16,112.95,112.95,55044.0,105.2464,105.3302,105.1347,105.1347,55044.0
2021-03-16 15:50:00,112.97,113.06,112.97,113.03,158879.0,105.1534,105.2371,105.1534,105.2092,158879.0
2021-03-16 15:55:00,113.03,113.09,112.9,112.99,109680.0,105.2092,105.2651,105.0882,105.172,109680.0
2021-03-17 09:30:00,112.55,112.64,112.37,112.41,104733.0,104.7624,104.8462,104.5949,104.6321,104733.0
2021-03-17 09:35:00,112.42,112.61,112.33,112.6,63818.0,104.6414,104.8183,104.5576,104.809,63818.0
2021-03-17 09:40:00,112.61,112.88,112.57,112.78,40736.0,104.8183,105.0696,104.781,104.9765,40736.0
2021-03-17 09:45:00,112.81,112.88,112.65,112.65,27041.0,105.0044,105.0696,104.8555,104.8555,27041.0
2021-03-17 09:50:00,112.62,112.63,112.5,112.59,28588.0,104.8276,104.8369,104.7159,104.7996,28588.0
2021-03-17 09:55:00,112.5,112.61,112.46,112.49,12074.0,104.7159,104.8183,104.6786,104.7066,12074.0
2021-03-17 10:00:00,112.45,112.53,112.3,112.39,38123.0,104.6693,104.7438,104.5297,104.6135,38123.0
2021-03-17 10:05:00,112.41,112.41,112.15,112.23,33182.0,104.6321,104.6321,104.3901,104.4646,33182.0
2021-03-17 10:10:00,112.28,112.47,112.28,112.44,47284.0,104.5111,104.688,104.5111,104.66,47284.0
2021-03-17 10:15:00,112.41,112.51,112.35,112.35,16114.0,104.6321,104.7252,104.5763,104.5763,16114.0
2021-03-17 10:20:00,112.33,112.46,112.17,112.46,21316.0,104.5576,104.6786,104.4087,104.6786,21316.0
2021-03-17 10:25:00,112.43,112.54,112.42,112.51,21243.0,104.6507,104.7531,104.6414,104.7252,21243.0
2021-03-17 10:30:00,112.47,112.49,112.24,112.27,63980.0,104.688,104.7066,104.4739,104.5018,63980.0
2021-03-17 10:35:00,112.28,112.36,112.16,112.3,23367.0,104.5111,104.5856,104.3994,104.5297,23367.0
2021-03-17 10:40:00,112.32,112.32,111.95,111.95,29405.0,104.5483,104.5483,104.2039,104.2039,29405.0
2021-03-17 10:45:00,111.92,112.03,111.9,111.94,20563.0,104.176,104.2784,104.1574,104.1946,20563.0
2021-03-17 10:50:00,111.89,112.06,111.87,112.05,17302.0,104.1481,104.3063,104.1295,104.297,17302.0
2021-03-17 10:55:00,111.98,112.07,111.95,111.99,14871.0,104.2319,104.3156,104.2039,104.2412,14871.0
2021-03-17 11:00:00,111.99,112.09,111.94,112.05,17661.0,104.2412,104.3342,104.1946,104.297,17661.0
2021-03-17 11:05:00,112.1,112.27,112.09,112.25,14901.0,104.3436,104.5018,104.3342,104.4832,14901.0
2021-03-17 11:10:00,112.25,112.48,112.25,112.44,8930.0,104.4832,104.6973,104.4832,104.66,8930.0
2021-03-17 11:15:00,112.44,112.52,112.43,112.48,19805.0,104.66,104.7345,104.6507,104.6973,19805.0
2021-03-17 11:20:00,112.47,112.57,112.42,112.56,12465.0,104.688,104.781,104.6414,104.7717,12465.0
2021-03-17 11:25:00,112.57,112.63,112.54,112.63,14667.0,104.781,104.8369,104.7531,104.8369,14667.0
2021-03-17 11:30:00,112.63,112.7,112.61,112.67,14407.0,104.8369,104.902,104.8183,104.8741,14407.0
2021-03-17 11:35:00,112.66,112.77,112.66,112.73,21084.0,104.8648,104.9672,104.8648,104.93,21084.0
2021-03-17 11:40:00,112.73,112.81,112.73,112.76,18067.0,104.93,105.0044,104.93,104.9579,18067.0
2021-03-17 11:45:00,112.78,112.9,112.77,112.87,16593.0,104.9765,105.0882,104.9672,105.0603,16593.0
2021-03-17 11:50:00,112.85,112.92,112.73,112.74,21208.0,105.0417,105.1068,104.93,104.9393,21208.0
2021-03-17 11:55:00,112.74,112.83,112.71,112.74,48911.0,104.9393,105.023,104.9113,104.9393,48911.0
2021-03-17 12:00:00,112.73,112.95,112.73,112.87,59229.0,104.93,105.1347,104.93,105.0603,59229.0
2021-03-17 12:05:00,112.88,113.05,112.87,113.05,26026.0,105.0696,105.2278,105.0603,105.2278,26026.0
2021-03-17 12:10:00,113.03,113.05,112.89,112.92,48559.0,105.2092,105.2278,105.0789,105.1068,48559.0
2021-03-17 12:15:00,112.93,112.99,112.87,112.93,43508.0,105.1161,105.172,105.0603,105.1161,43508.0
2021-03-17 12:20:00,112.92,112.93,112.68,112.68,38082.0,105.1068,105.1161,104.8834,104.8834,38082.0
2021-03-17 12:25:00,112.68,112.83,112.68,112.8,29120.0,104.8834,105.023,104.8834,104.9951,29120.0
2021-03-17 12:30:00,112.81,112.83,112.62,112.62,48559.0,105.0044,105.023,104.8276,104.8276,48559.0
2021-03-17 12:35:00,112.64,112.75,112.59,112.72,37986.0,104.8462,104.9486,104.7996,104.9207,37986.0
2021-03-17 12:40:00,112.71,112.76,112.67,112.7,34005.0,104.9113,104.9579,104.8741,104.902,34005.0
2021-03-17 12:45:00,112.7,112.78,112.69,112.74,26339.0,104.902,104.9765,104.8927,104.9393,26339.0
2021-03-17 12:50:00,112.74,112.91,112.68,112.89,51650.0,104.9393,105.0975,104.8834,105.0789,51650.0
2021-03-17 12:55:00,112.88,112.88,112.72,112.75,66970.0,105.0696,105.0696,104.9207,104.9486,66970.0
2021-03-17 13:00:00,112.76,112.79,112.69,112.7,20555.0,104.9579,104.9858,104.8927,104.902,20555.0
2021-03-17 13:05:00,112.71,112.75,112.64,112.71,35697.0,104.9113,104.9486,104.8462,104.9113,35697.0
2021-03-17 13:10:00,112.7,112.76,112.67,112.75,35296.0,104.902,104.9579,104.8741,104.9486,35296.0
2021-03-17 13:15:00,112.7,112.74,112.59,112.73,23465.0,104.902,104.9393,104.7996,104.93,23465.0
2021-03-17 13:20:00,112.71,112.75,112.63,112.7,30184.0,104.9113,104.9486,104.8369,104.902,30184.0
2021-03-17 13:25:00,112.71,112.84,112.69,112.78,22935.0,104.9113,105.0324,104.8927,104.9765,22935.0
2021-03-17 13:30:00,112.77,112.8,112.73,112.77,14440.0,104.9672,104.9951,104.93,104.9672,14440.0
2021-03-17 13:35:00,112.78,112.85,112.76,112.76,23282.0,104.9765,105.0417,104.9579,104.9579,23282.0
2021-03-17 13:40:00,112.75,112.85,112.73,112.79,43602.0,104.9486,105.0417,104.93,104.9858,43602.0
2021-03-17 13:45:00,112.81,112.82,112.74,112.77,50065.0,105.0044,105.0137,104.9393,104.9672,50065.0
2021-03-17 13:50:00,112.76,112.76,112.64,112.64,33872.0,104.9579,104.9579,104.8462,104.8462,33872.0
2021-03-17 13:55:00,112.64,112.67,112.56,112.62,40754.0,104.8462,104.8741,104.7717,104.8276,40754.0
2021-03-17 14:00:00,112.64,113.23,112.63,113.04,106896.0,104.8462,105.3954,104.8369,105.2185,106896.0
2021-03-17 14:05:00,113.07,113.44,113.06,113.37,52965.0,105.2464,105.5908,105.2371,105.5257,52965.0
2021-03-17 14:10:00,113.42,113.77,113.41,113.57,52895.0,105.5722,105.898,105.5629,105.7118,52895.0
2021-03-17 14:15:00,113.58,113.66,113.24,113.29,45218.0,105.7211,105.7956,105.4047,105.4512,45218.0
2021-03-17 14:20:00,113.28,113.28,113.13,113.15,40945.0,105.4419,105.4419,105.3023,105.3209,40945.0
2021-03-17 14:25:00,113.15,113.27,113.01,113.01,32694.0,105.3209,105.4326,105.1906,105.1906,32694.0
2021-03-17 14:30:00,112.99,113.15,112.91,113.08,28451.0,105.172,105.3209,105.0975,105.2557,28451.0
2021-03-17 14:35:00,113.12,113.61,113.1,113.6,40827.0,105.293,105.7491,105.2744,105.7398,40827.0
2021-03-17 14:40:00,113.61,113.93,113.57,113.86,35309.0,105.7491,106.0469,105.7118,105.9818,35309.0
2021-03-17 14:45:00,113.85,113.9,113.73,113.83,34228.0,105.9725,106.019,105.8608,105.9539,34228.0
2021-03-17 14:50:00,113.81,113.88,113.69,113.83,35483.0,105.9352,106.0004,105.8235,105.9539,35483.0
2021-03-17 14:55:00,113.84,113.92,113.67,113.7,52156.0,105.9632,106.0376,105.8049,105.8328,52156.0
2021-03-17 15:00:00,113.7,113.8,113.63,113.76,43255.0,105.8328,105.9259,105.7677,105.8887,43255.0
2021-03-17 15:05:00,113.74,113.9,113.68,113.82,26155.0,105.8701,106.019,105.8142,105.9445,26155.0
2021-03-17 15:10:00,113.8,113.81,113.58,113.68,54032.0,105.9259,105.9352,105.7211,105.8142,54032.0
2021-03-17 15:15:00,113.7,113.75,113.55,113.57,43943.0,105.8328,105.8794,105.6932,105.7118,43943.0
2021-03-17 15:20:00,113.57,113.59,113.29,113.34,36876.0,105.7118,105.7305,105.4512,105.4978,36876.0
2021-03-17 15:25:00,113.35,113.5,113.35,113.41,56247.0,105.5071,105.6467,105.5071,105.5629,56247.0
2021-03-17 15:30:00,113.4,113.68,113.39,113.62,222139.0,105.5536,105.8142,105.5443,105.7584,222139.0
2021-03-17 15:35:00,113.61,113.63,113.46,113.46,202762.0,105.7491,105.7677,105.6095,105.6095,202762.0
2021-03-17 15:40:00,113.45,113.59,113.32,113.33,267835.0,105.6001,105.7305,105.4791,105.4884,267835.0
2021-03-17 15:45:00,113.35,113.43,113.29,113.31,234093.0,105.5071,105.5815,105.4512,105.4698,234093.0
2021-03-17 15:50:00,113.3,113.32,113.1,113.32,251858.0,105.4605,105.4791,105.2744,105.4791,251858.0
2021-03-17 15:55:00,113.32,113.68,113.28,113.66,296956.0,105.4791,105.8142,105.4419,105.7956,296956.0
2021-03-18 09:30:00,113.3,113.46,113.07,113.18,83464.0,105.4605,105.6095,105.2464,105.3488,83464.0
2021-03-18 09:35:00,113.18,113.34,113.1,113.34,33738.0,105.3488,105.4978,105.2744,105.4978,33738.0
2021-03-18 09:40:00,113.32,113.32,113.09,113.12,25142.0,105.4791,105.4791,105.2651,105.293,25142.0
2021-03-18 09:45:00,113.11,113.21,112.9,112.94,30612.0,105.2837,105.3768,105.0882,105.1254,30612.0
2021-03-18 09:50:00,112.91,113.19,112.82,113.11,54117.0,105.0975,105.3581,105.0137,105.2837,54117.0
2021-03-18 09:55:00,113.1,113.26,113.07,113.25,72482.0,105.2744,105.4233,105.2464,105.414,72482.0
2021-03-18 10:00:00,113.26,113.27,113.07,113.14,66474.0,105.4233,105.4326,105.2464,105.3116,66474.0
2021-03-18 10:05:00,113.18,113.28,113.1,113.28,50957.0,105.3488,105.4419,105.2744,105.4419,50957.0
2021-03-18 10:10:00,113.27,113.33,113.12,113.32,21459.0,105.4326,105.4884,105.293,105.4791,21459.0
2021-03-18 10:15:00,113.3,113.3,113.08,113.28,51530.0,105.4605,105.4605,105.2557,105.4419,51530.0
2021-03-18 10:20:00,113.29,113.42,113.23,113.39,44785.0,105.4512,105.5722,105.3954,105.5443,44785.0
2021-03-18 10:25:00,113.38,113.73,113.34,113.71,17683.0,105.535,105.8608,105.4978,105.8422,17683.0
2021-03-18 10:30:00,113.68,113.83,113.59,113.81,39953.0,105.8142,105.9539,105.7305,105.9352,39953.0
2021-03-18 10:35:00,113.8,113.99,113.78,113.84,52087.0,105.9259,106.1028,105.9073,105.9632,52087.0
2021-03-18 10:40:00,113.83,113.9,113.71,113.73,40380.0,105.9539,106.019,105.8422,105.8608,40380.0
2021-03-18 10:45:00,113.71,113.88,113.71,113.82,16381.0,105.8422,106.0004,105.8422,105.9445,16381.0
2021-03-18 10:50:00,113.82,113.84,113.63,113.65,37551.0,105.9445,105.9632,105.7677,105.7863,37551.0
2021-03-18 10:55:00,113.7,113.81,113.59,113.81,24046.0,105.8328,105.9352,105.7305,105.9352,24046.0
2021-03-18 11:00:00,113.82,114.0,113.73,114.0,30111.0,105.9445,106.1121,105.8608,106.1121,30111.0
2021-03-18 11:05:00,114.0,114.25,113.98,114.25,42271.0,106.1121,106.3448,106.0935,106.3448,42271.0
2021-03-18 11:10:00,114.26,114.3,114.17,114.19,18006.0,106.3541,106.3913,106.2703,106.2889,18006.0
2021-03-18 11:15:00,114.23,114.35,114.22,114.31,42694.0,106.3262,106.4379,106.3169,106.4006,42694.0
2021-03-18 11:20:00,114.31,114.4,114.22,114.24,52846.0,106.4006,106.4844,106.3169,106.3355,52846.0
2021-03-18 11:25:00,114.23,114.35,114.18,114.34,43223.0,106.3262,106.4379,106.2796,106.4286,43223.0
2021-03-18 11:30:00,114.35,114.4,114.26,114.38,79303.0,106.4379,106.4844,106.3541,106.4658,79303.0
2021-03-18 11:35:00,114.38,114.41,114.21,114.21,42931.0,106.4658,106.4937,106.3076,106.3076,42931.0
2021-03-18 11:40:00,114.2,114.22,114.15,114.19,26142.0,106.2983,106.3169,106.2517,106.2889,26142.0
2021-03-18 11:45:00,114.21,114.26,114.17,114.22,35341.0,106.3076,106.3541,106.2703,106.3169,35341.0
2021-03-18 11:50:00,114.22,114.32,114.21,114.28,34401.0,106.3169,106.4099,106.3076,106.3727,34401.0
2021-03-18 11:55:00,114.27,114.35,114.22,114.3,28329.0,106.3634,106.4379,106.3169,106.3913,28329.0
2021-03-18 12:00:00,114.33,114.45,114.32,114.44,21967.0,106.4193,106.531,106.4099,106.5216,21967.0
2021-03-18 12:05:00,114.43,114.47,114.36,114.45,35130.0,106.5123,106.5496,106.4472,106.531,35130.0
2021-03-18 12:10:00,114.45,114.52,114.44,114.51,40886.0,106.531,106.5961,106.5216,106.5868,40886.0
2021-03-18 12:15:00,114.52,114.52,114.37,114.37,26853.0,106.5961,106.5961,106.4565,106.4565,26853.0
2021-03-18 12:20:00,114.38,114.46,114.32,114.36,18009.0,106.4658,106.5403,106.4099,106.4472,18009.0
2021-03-18 12:25:00,114.37,114.45,114.32,114.4,22136.0,106.4565,106.531,106.4099,106.4844,22136.0
2021-03-18 12:30:00,114.41,114.41,114.14,114.16,11543.0,106.4937,106.4937,106.2424,106.261,11543.0
2021-03-18 12:35:00,114.15,114.22,114.08,114.21,17231.0,106.2517,106.3169,106.1866,106.3076,17231.0
2021-03-18 12:40:00,114.19,114.26,114.14,114.17,14065.0,106.2889,106.3541,106.2424,106.2703,14065.0
2021-03-18 12:45:00,114.17,114.18,113.91,113.92,14345.0,106.2703,106.2796,106.0283,106.0376,14345.0
2021-03-18 12:50:00,113.87,113.89,113.59,113.65,26325.0,105.9911,106.0097,105.7305,105.7863,26325.0
2021-03-18 12:55:00,113.65,113.72,113.47,113.54,23689.0,105.7863,105.8515,105.6188,105.6839,23689.0
2021-03-18 13:00:00,113.55,113.68,113.47,113.68,17119.0,105.6932,105.8142,105.6188,105.8142,17119.0
2021-03-18 13:05:00,113.74,113.77,113.65,113.68,18900.0,105.8701,105.898,105.7863,105.8142,18900.0
2021-03-18 13:10:00,113.67,113.73,113.56,113.72,21069.0,105.8049,105.8608,105.7025,105.8515,21069.0
2021-03-18 13:15:00,113.73,113.9,113.71,113.88,5064.0,105.8608,106.019,105.8422,106.0004,5064.0
2021-03-18 13:20:00,113.89,114.02,113.88,113.99,13535.0,106.0097,106.1307,106.0004,106.1028,13535.0
2021-03-18 13:25:00,113.99,114.02,113.88,113.89,13910.0,106.1028,106.1307,106.0004,106.0097,13910.0
2021-03-18 13:30:00,113.93,113.93,113.79,113.9,19763.0,106.0469,106.0469,105.9166,106.019,19763.0
2021-03-18 13:35:00,113.89,113.93,113.85,113.92,15085.0,106.0097,106.0469,105.9725,106.0376,15085.0
2021-03-18 13:40:00,113.92,113.98,113.89,113.93,8392.0,106.0376,106.0935,106.0097,106.0469,8392.0
2021-03-18 13:45:00,113.91,113.95,113.74,113.75,14764.0,106.0283,106.0655,105.8701,105.8794,14764.0
2021-03-18 13:50:00,113.74,113.85,113.74,113.84,8992.0,105.8701,105.9725,105.8701,105.9632,8992.0
2021-03-18 13:55:00,113.84,113.85,113.76,113.77,15632.0,105.9632,105.9725,105.8887,105.898,15632.0
2021-03-18 14:00:00,113.78,113.79,113.44,113.45,21689.0,105.9073,105.9166,105.5908,105.6001,21689.0
2021-03-18 14:05:00,113.44,113.48,113.37,113.38,15189.0,105.5908,105.6281,105.5257,105.535,15189.0
2021-03-18 14:10:00,113.36,113.38,113.14,113.22,44080.0,105.5164,105.535,105.3116,105.3861,44080.0
2021-03-18 14:15:00,113.22,113.22,112.78,112.78,33219.0,105.3861,105.3861,104.9765,104.9765,33219.0
2021-03-18 14:20:00,112.78,112.93,112.75,112.86,68187.0,104.9765,105.1161,104.9486,105.051,68187.0
2021-03-18 14:25:00,112.86,112.86,112.61,112.63,20125.0,105.051,105.051,104.8183,104.8369,20125.0
2021-03-18 14:30:00,112.62,112.75,112.33,112.39,78887.0,104.8276,104.9486,104.5576,104.6135,78887.0
2021-03-18 14:35:00,112.4,112.42,112.15,112.38,32038.0,104.6228,104.6414,104.3901,104.6042,32038.0
2021-03-18 14:40:00,112.29,112.3,112.07,112.25,137448.0,104.5204,104.5297,104.3156,104.4832,137448.0
2021-03-18 14:45:00,112.26,112.56,112.25,112.51,52732.0,104.4925,104.7717,104.4832,104.7252,52732.0
2021-03-18 14:50:00,112.54,112.58,112.41,112.44,24174.0,104.7531,104.7903,104.6321,104.66,24174.0
2021-03-18 14:55:00,112.49,112.64,112.45,112.55,55075.0,104.7066,104.8462,104.6693,104.7624,55075.0
2021-03-18 15:00:00,112.53,112.54,112.25,112.26,32015.0,104.7438,104.7531,104.4832,104.4925,32015.0
2021-03-18 15:05:00,112.26,112.27,111.94,112.14,49147.0,104.4925,104.5018,104.1946,104.3808,49147.0
2021-03-18 15:10:00,112.14,112.25,112.02,112.14,44584.0,104.3808,104.4832,104.2691,104.3808,44584.0
2021-03-18 15:15:00,112.06,112.09,111.81,111.88,36804.0,104.3063,104.3342,104.0736,104.1388,36804.0
2021-03-18 15:20:00,111.87,111.88,111.63,111.65,45101.0,104.1295,104.1388,103.9061,103.9247,45101.0
2021-03-18 15:25:00,111.66,111.95,111.54,111.94,65509.0,103.934,104.2039,103.8223,104.1946,65509.0
2021-03-18 15:30:00,111.91,111.97,111.33,111.33,117978.0,104.1667,104.2225,103.6268,103.6268,117978.0
2021-03-18 15:35:00,111.34,111.56,111.27,111.29,56035.0,103.6361,103.8409,103.571,103.5896,56035.0
2021-03-18 15:40:00,111.31,111.34,111.08,111.09,36158.0,103.6082,103.6361,103.3941,103.4034,36158.0
2021-03-18 15:45:00,111.1,111.11,110.72,110.76,62558.0,103.4127,103.4221,103.059,103.0963,62558.0
2021-03-18 15:50:00,110.79,111.03,110.77,110.94,378823.0,103.1242,103.3476,103.1056,103.2638,378823.0
2021-03-18 15:55:00,110.94,111.08,110.92,111.02,404069.0,103.2638,103.3941,103.2452,103.3383,404069.0
2021-03-19 09:30:00,110.79,110.97,110.51,110.75,158951.0,103.1242,103.2917,102.8636,103.087,158951.0
2021-03-19 09:35:00,110.65,110.84,110.46,110.47,60842.0,102.9939,103.1707,102.817,102.8263,60842.0
2021-03-19 09:40:00,110.3,110.3,109.71,109.99,38685.0,102.6681,102.6681,102.1189,102.3795,38685.0
2021-03-19 09:45:00,109.96,109.96,109.51,109.54,31597.0,102.3516,102.3516,101.9328,101.9607,31597.0
2021-03-19 09:50:00,109.55,110.69,109.55,110.44,33177.0,101.97,103.0311,101.97,102.7984,33177.0
2021-03-19 09:55:00,110.37,110.45,110.18,110.36,39095.0,102.7333,102.8077,102.5564,102.7239,39095.0
2021-03-19 10:00:00,110.3,110.43,110.05,110.15,36263.0,102.6681,102.7891,102.4354,102.5285,36263.0
2021-03-19 10:05:00,110.13,110.14,109.88,110.1,18483.0,102.5099,102.5192,102.2772,102.4819,18483.0
2021-03-19 10:10:00,110.09,110.35,109.72,110.33,93357.0,102.4726,102.7146,102.1282,102.696,93357.0
2021-03-19 10:15:00,110.27,110.53,110.16,110.53,21897.0,102.6402,102.8822,102.5378,102.8822,21897.0
2021-03-19 10:20:00,110.56,110.82,110.45,110.73,46293.0,102.9101,103.1521,102.8077,103.0683,46293.0
2021-03-19 10:25:00,110.76,110.77,110.62,110.66,160245.0,103.0963,103.1056,102.966,103.0032,160245.0
2021-03-19 10:30:00,110.65,110.74,110.2,110.27,75062.0,102.9939,103.0777,102.575,102.6402,75062.0
2021-03-19 10:35:00,110.28,110.45,110.25,110.43,32677.0,102.6495,102.8077,102.6216,102.7891,32677.0
2021-03-19 10:40:00,110.49,110.77,110.46,110.71,58254.0,102.845,103.1056,102.817,103.0497,58254.0
2021-03-19 10:45:00,110.69,110.77,110.54,110.65,102611.0,103.0311,103.1056,102.8915,102.9939,102611.0
2021-03-19 10:50:00,110.77,110.98,110.76,110.84,139513.0,103.1056,103.301,103.0963,103.1707,139513.0
2021-03-19 10:55:00,110.88,110.92,110.73,110.86,18834.0,103.208,103.2452,103.0683,103.1894,18834.0
2021-03-19 11:00:00,110.91,110.99,110.82,110.99,18937.0,103.2359,103.3104,103.1521,103.3104,18937.0
2021-03-19 11:05:00,110.97,111.07,110.88,110.89,24171.0,103.2917,103.3848,103.208,103.2173,24171.0
2021-03-19 11:10:00,110.87,110.98,110.7,110.98,11493.0,103.1987,103.301,103.0404,103.301,11493.0
2021-03-19 11:15:00,111.07,111.07,110.9,110.98,26756.0,103.3848,103.3848,103.2266,103.301,26756.0
2021-03-19 11:20:00,110.94,111.04,110.89,110.89,11248.0,103.2638,103.3569,103.2173,103.2173,11248.0
2021-03-19 11:25:00,110.89,111.01,110.72,111.01,17528.0,103.2173,103.329,103.059,103.329,17528.0
2021-03-19 11:30:00,111.01,111.33,111.01,111.32,7479.0,103.329,103.6268,103.329,103.6175,7479.0
2021-03-19 11:35:00,111.37,111.43,111.16,111.43,298495.0,103.6641,103.7199,103.4686,103.7199,298495.0
2021-03-19 11:40:00,111.43,111.48,111.39,111.47,19168.0,103.7199,103.7665,103.6827,103.7571,19168.0
2021-03-19 11:45:00,111.47,111.57,111.42,111.53,16635.0,103.7571,103.8502,103.7106,103.813,16635.0
2021-03-19 11:50:00,111.49,111.82,111.47,111.82,12757.0,103.7758,104.0829,103.7571,104.0829,12757.0
2021-03-19 11:55:00,111.82,112.01,111.82,111.87,17121.0,104.0829,104.2598,104.0829,104.1295,17121.0
2021-03-19 12:00:00,111.91,112.11,111.91,112.02,35649.0,104.1667,104.3529,104.1667,104.2691,35649.0
2021-03-19 12:05:00,111.98,112.01,111.88,111.91,12924.0,104.2319,104.2598,104.1388,104.1667,12924.0
2021-03-19 12:10:00,111.9,111.9,111.78,111.83,27146.0,104.1574,104.1574,104.0457,104.0922,27146.0
2021-03-19 12:15:00,111.85,112.02,111.85,111.92,16040.0,104.1109,104.2691,104.1109,104.176,16040.0
2021-03-19 12:20:00,111.88,112.04,111.88,111.96,23462.0,104.1388,104.2877,104.1388,104.2132,23462.0
2021-03-19 12:25:00,111.98,112.03,111.91,111.98,32777.0,104.2319,104.2784,104.1667,104.2319,32777.0
2021-03-19 12:30:00,112.02,112.1,111.98,112.08,29092.0,104.2691,104.3436,104.2319,104.3249,29092.0
2021-03-19 12:35:00,112.09,112.11,112.02,112.04,21894.0,104.3342,104.3529,104.2691,104.2877,21894.0
2021-03-19 12:40:00,112.04,112.12,112.04,112.08,77475.0,104.2877,104.3622,104.2877,104.3249,77475.0
2021-03-19 12:45:00,112.09,112.12,112.06,112.09,137543.0,104.3342,104.3622,104.3063,104.3342,137543.0
2021-03-19 12:50:00,112.1,112.1,111.98,112.08,35604.0,104.3436,104.3436,104.2319,104.3249,35604.0
2021-03-19 12:55:00,112.07,112.08,111.94,111.99,22334.0,104.3156,104.3249,104.1946,104.2412,22334.0
2021-03-19 13:00:00,111.98,112.0,111.73,111.77,21966.0,104.2319,104.2505,103.9992,104.0364,21966.0
2021-03-19 13:05:00,111.8,111.81,111.67,111.77,15462.0,104.0643,104.0736,103.9433,104.0364,15462.0
2021-03-19 13:10:00,111.79,111.83,111.67,111.83,12536.0,104.055,104.0922,103.9433,104.0922,12536.0
2021-03-19 13:15:00,111.82,111.9,111.73,111.82,8790.0,104.0829,104.1574,103.9992,104.0829,8790.0
2021-03-19 13:20:00,111.83,111.92,111.83,111.86,14579.0,104.0922,104.176,104.0922,104.1202,14579.0
2021-03-19 13:25:00,111.83,111.86,111.69,111.72,22310.0,104.0922,104.1202,103.9619,103.9898,22310.0
2021-03-19 13:30:00,111.74,111.79,111.55,111.58,20461.0,104.0085,104.055,103.8316,103.8595,20461.0
2021-03-19 13:35:00,111.6,111.62,111.48,111.56,30509.0,103.8781,103.8968,103.7665,103.8409,30509.0
2021-03-19 13:40:00,111.59,111.69,111.57,111.66,15390.0,103.8688,103.9619,103.8502,103.934,15390.0
2021-03-19 13:45:00,111.69,111.82,111.67,111.8,25347.0,103.9619,104.0829,103.9433,104.0643,25347.0
2021-03-19 13:50:00,111.8,111.85,111.74,111.76,36723.0,104.0643,104.1109,104.0085,104.0271,36723.0
2021-03-19 13:55:00,111.75,111.75,111.59,111.69,12242.0,104.0178,104.0178,103.8688,103.9619,12242.0
2021-03-19 14:00:00,111.69,111.77,111.51,111.53,33651.0,103.9619,104.0364,103.7944,103.813,33651.0
2021-03-19 14:05:00,111.55,111.61,111.32,111.35,32308.0,103.8316,103.8875,103.6175,103.6454,32308.0
2021-03-19 14:10:00,111.34,111.54,111.34,111.49,25711.0,103.6361,103.8223,103.6361,103.7758,25711.0
2021-03-19 14:15:00,111.52,111.52,111.05,111.08,1754700.0,103.8037,103.8037,103.3662,103.3941,1754700.0
2021-03-19 14:20:00,111.08,111.11,110.99,111.09,60959.0,103.3941,103.4221,103.3104,103.4034,60959.0
2021-03-19 14:25:00,111.09,111.16,111.04,111.14,44522.0,103.4034,103.4686,103.3569,103.45,44522.0
2021-03-19 14:30:00,111.15,111.2,111.08,111.1,40039.0,103.4593,103.5058,103.3941,103.4127,40039.0
2021-03-19 14:35:00,111.09,111.21,111.04,111.12,25641.0,103.4034,103.5151,103.3569,103.4314,25641.0
2021-03-19 14:40:00,111.12,111.15,111.03,111.13,24422.0,103.4314,103.4593,103.3476,103.4407,24422.0
2021-03-19 14:45:00,111.15,111.17,111.06,111.11,73185.0,103.4593,103.4779,103.3755,103.4221,73185.0
2021-03-19 14:50:00,111.1,111.12,111.0,111.02,54351.0,103.4127,103.4314,103.3197,103.3383,54351.0
2021-03-19 14:55:00,111.03,111.29,111.03,111.29,173801.0,103.3476,103.5896,103.3476,103.5896,173801.0
2021-03-19 15:00:00,111.28,111.28,111.0,111.0,48698.0,103.5803,103.5803,103.3197,103.3197,48698.0
2021-03-19 15:05:00,111.01,111.07,110.9,110.99,95155.0,103.329,103.3848,103.2266,103.3104,95155.0
2021-03-19 15:10:00,110.97,111.19,110.97,111.17,24534.0,103.2917,103.4965,103.2917,103.4779,24534.0
2021-03-19 15:15:00,111.17,111.27,111.15,111.18,30029.0,103.4779,103.571,103.4593,103.4872,30029.0
2021-03-19 15:20:00,111.19,111.29,111.15,111.2,94591.0,103.4965,103.5896,103.4593,103.5058,94591.0
2021-03-19 15:25:00,111.18,111.36,111.18,111.36,37108.0,103.4872,103.6548,103.4872,103.6548,37108.0
2021-03-19 15:30:00,111.36,111.57,111.33,111.56,61700.0,103.6548,103.8502,103.6268,103.8409,61700.0
2021-03-19 15:35:00,111.59,111.77,111.56,111.67,63824.0,103.8688,104.0364,103.8409,103.9433,63824.0
2021-03-19 15:40:00,111.68,111.75,111.57,111.62,79291.0,103.9526,104.0178,103.8502,103.8968,79291.0
2021-03-19 15:45:00,111.62,111.71,111.51,111.62,75703.0,103.8968,103.9805,103.7944,103.8968,75703.0
2021-03-19 15:50:00,111.57,111.79,111.57,111.69,105434.0,103.8502,104.055,103.8502,103.9619,105434.0
2021-03-19 15:55:00,111.7,111.73,111.32,111.44,264536.0,103.9712,103.9992,103.6175,103.7292,264536.0
2021-03-22 09:30:00,111.68,111.74,110.92,110.93,129012.0,103.9526,104.0085,103.2452,103.2545,129012.0
2021-03-22 09:35:00,111.0,111.16,110.86,111.1,55350.0,103.3197,103.4686,103.1894,103.4127,55350.0
2021-03-22 09:40:00,111.1,111.19,110.83,110.96,34874.0,103.4127,103.4965,103.1614,103.2824,34874.0
2021-03-22 09:45:00,111.06,111.06,110.7,110.91,25147.0,103.3755,103.3755,103.0404,103.2359,25147.0
2021-03-22 09:50:00,110.92,110.92,110.65,110.73,20744.0,103.2452,103.2452,102.9939,103.0683,20744.0
2021-03-22 09:55:00,110.69,110.69,110.31,110.35,45453.0,103.0311,103.0311,102.6774,102.7146,45453.0
2021-03-22 10:00:00,110.37,110.49,110.02,110.26,52670.0,102.7333,102.845,102.4075,102.6309,52670.0
2021-03-22 10:05:00,110.29,110.34,109.86,109.91,50397.0,102.6588,102.7053,102.2585,102.3051,50397.0
2021-03-22 10:10:00,109.98,110.06,109.82,109.94,30186.0,102.3702,102.4447,102.2213,102.333,30186.0
2021-03-22 10:15:00,109.86,110.04,109.72,109.96,57142.0,102.2585,102.4261,102.1282,102.3516,57142.0
2021-03-22 10:20:00,109.98,109.98,109.66,109.78,12129.0,102.3702,102.3702,102.0724,102.1841,12129.0
2021-03-22 10:25:00,109.79,109.98,109.73,109.84,135415.0,102.1934,102.3702,102.1375,102.2399,135415.0
2021-03-22 10:30:00,109.87,110.03,109.77,109.86,44649.0,102.2679,102.4168,102.1748,102.2585,44649.0
2021-03-22 10:35:00,109.73,109.83,109.61,109.83,17394.0,102.1375,102.2306,102.0258,102.2306,17394.0
2021-03-22 10:40:00,109.85,110.01,109.63,109.97,17291.0,102.2492,102.3982,102.0445,102.3609,17291.0
2021-03-22 10:45:00,109.92,110.11,109.9,110.08,24626.0,102.3144,102.4912,102.2958,102.4633,24626.0
2021-03-22 10:50:00,110.08,110.1,109.87,109.94,10211.0,102.4633,102.4819,102.2679,102.333,10211.0
2021-03-22 10:55:00,109.91,109.94,109.68,109.69,21126.0,102.3051,102.333,102.091,102.1003,21126.0
2021-03-22 11:00:00,109.73,109.76,109.58,109.75,27442.0,102.1375,102.1655,101.9979,102.1562,27442.0
2021-03-22 11:05:00,109.75,109.87,109.72,109.82,31393.0,102.1562,102.2679,102.1282,102.2213,31393.0
2021-03-22 11:10:00,109.78,109.78,109.42,109.48,22863.0,102.1841,102.1841,101.849,101.9048,22863.0
2021-03-22 11:15:00,109.44,109.5,109.32,109.49,14977.0,101.8676,101.9235,101.7559,101.9141,14977.0
2021-03-22 11:20:00,109.49,109.59,109.46,109.59,64499.0,101.9141,102.0072,101.8862,102.0072,64499.0
2021-03-22 11:25:00,109.51,109.57,109.42,109.55,33146.0,101.9328,101.9886,101.849,101.97,33146.0
2021-03-22 11:30:00,109.59,109.93,109.55,109.93,25252.0,102.0072,102.3237,101.97,102.3237,25252.0
2021-03-22 11:35:00,109.93,110.0,109.85,109.86,26017.0,102.3237,102.3889,102.2492,102.2585,26017.0
2021-03-22 11:40:00,109.86,109.91,109.73,109.91,16155.0,102.2585,102.3051,102.1375,102.3051,16155.0
2021-03-22 11:45:00,109.94,109.94,109.78,109.89,15112.0,102.333,102.333,102.1841,102.2865,15112.0
2021-03-22 11:50:00,109.9,109.97,109.81,109.82,6102.0,102.2958,102.3609,102.212,102.2213,6102.0
2021-03-22 11:55:00,109.81,109.92,109.78,109.91,13038.0,102.212,102.3144,102.1841,102.3051,13038.0
2021-03-22 12:00:00,109.94,109.99,109.9,109.9,19461.0,102.333,102.3795,102.2958,102.2958,19461.0
2021-03-22 12:05:00,109.89,109.92,109.7,109.74,11268.0,102.2865,102.3144,102.1096,102.1468,11268.0
2021-03-22 12:10:00,109.78,109.82,109.69,109.72,23492.0,102.1841,102.2213,102.1003,102.1282,23492.0
2021-03-22 12:15:00,109.73,109.74,109.63,109.64,12337.0,102.1375,102.1468,102.0445,102.0538,12337.0
2021-03-22 12:20:00,109.63,109.66,109.52,109.59,47486.0,102.0445,102.0724,101.9421,102.0072,47486.0
2021-03-22 12:25:00,109.6,109.65,109.55,109.63,24708.0,102.0165,102.0631,101.97,102.0445,24708.0
2021-03-22 12:30:00,109.61,109.63,109.51,109.56,9286.0,102.0258,102.0445,101.9328,101.9793,9286.0
2021-03-22 12:35:00,109.55,109.62,109.53,109.55,19431.0,101.97,102.0352,101.9514,101.97,19431.0
2021-03-22 12:40:00,109.51,109.66,109.49,109.66,17131.0,101.9328,102.0724,101.9141,102.0724,17131.0
2021-03-22 12:45:00,109.67,109.74,109.65,109.69,12677.0,102.0817,102.1468,102.0631,102.1003,12677.0
2021-03-22 12:50:00,109.69,109.7,109.56,109.61,11823.0,102.1003,102.1096,101.9793,102.0258,11823.0
2021-03-22 12:55:00,109.61,109.74,109.57,109.74,10467.0,102.0258,102.1468,101.9886,102.1468,10467.0
2021-03-22 13:00:00,109.75,109.77,109.67,109.71,11313.0,102.1562,102.1748,102.0817,102.1189,11313.0
2021-03-22 13:05:00,109.7,109.75,109.59,109.63,10564.0,102.1096,102.1562,102.0072,102.0445,10564.0
2021-03-22 13:10:00,109.63,109.87,109.62,109.83,14061.0,102.0445,102.2679,102.0352,102.2306,14061.0
2021-03-22 13:15:00,109.84,109.92,109.79,109.87,13105.0,102.2399,102.3144,102.1934,102.2679,13105.0
2021-03-22 13:20:00,109.9,110.05,109.89,110.01,22715.0,102.2958,102.4354,102.2865,102.3982,22715.0
2021-03-22 13:25:00,110.0,110.0,109.87,109.93,35895.0,102.3889,102.3889,102.2679,102.3237,35895.0
2021-03-22 13:30:00,109.93,109.98,109.93,109.95,16481.0,102.3237,102.3702,102.3237,102.3423,16481.0
2021-03-22 13:35:00,109.97,109.98,109.89,109.93,47174.0,102.3609,102.3702,102.2865,102.3237,47174.0
2021-03-22 13:40:00,109.95,110.13,109.94,110.13,42345.0,102.3423,102.5099,102.333,102.5099,42345.0
2021-03-22 13:45:00,110.12,110.14,110.04,110.14,35117.0,102.5006,102.5192,102.4261,102.5192,35117.0
2021-03-22 13:50:00,110.14,110.15,110.08,110.15,7483.0,102.5192,102.5285,102.4633,102.5285,7483.0
2021-03-22 13:55:00,110.13,110.28,110.13,110.27,20306.0,102.5099,102.6495,102.5099,102.6402,20306.0
2021-03-22 14:00:00,110.26,110.32,110.2,110.32,22919.0,102.6309,102.6867,102.575,102.6867,22919.0
2021-03-22 14:05:00,110.31,110.41,110.3,110.4,11337.0,102.6774,102.7705,102.6681,102.7612,11337.0
2021-03-22 14:10:00,110.4,110.4,110.27,110.27,24246.0,102.7612,102.7612,102.6402,102.6402,24246.0
2021-03-22 14:15:00,110.27,110.28,110.19,110.22,16589.0,102.6402,102.6495,102.5657,102.5936,16589.0
2021-03-22 14:20:00,110.19,110.27,110.14,110.19,14047.0,102.5657,102.6402,102.5192,102.5657,14047.0
2021-03-22 14:25:00,110.15,110.33,110.15,110.29,20657.0,102.5285,102.696,102.5285,102.6588,20657.0
2021-03-22 14:30:00,110.33,110.46,110.32,110.41,60793.0,102.696,102.817,102.6867,102.7705,60793.0
2021-03-22 14:35:00,110.39,110.47,110.36,110.45,15167.0,102.7519,102.8263,102.7239,102.8077,15167.0
2021-03-22 14:40:00,110.43,110.46,110.32,110.33,19302.0,102.7891,102.817,102.6867,102.696,19302.0
2021-03-22 14:45:00,110.31,110.35,110.28,110.3,18869.0,102.6774,102.7146,102.6495,102.6681,18869.0
2021-03-22 14:50:00,110.31,110.36,110.24,110.31,30646.0,102.6774,102.7239,102.6123,102.6774,30646.0
2021-03-22 14:55:00,110.3,110.38,110.25,110.32,14310.0,102.6681,102.7426,102.6216,102.6867,14310.0
2021-03-22 15:00:00,110.32,110.38,110.29,110.33,40060.0,102.6867,102.7426,102.6588,102.696,40060.0
2021-03-22 15:05:00,110.38,110.49,110.35,110.49,40175.0,102.7426,102.845,102.7146,102.845,40175.0
2021-03-22 15:10:00,110.49,110.49,110.36,110.37,35429.0,102.845,102.845,102.7239,102.7333,35429.0
2021-03-22 15:15:00,110.37,110.37,110.18,110.18,13710.0,102.7333,102.7333,102.5564,102.5564,13710.0
2021-03-22 15:20:00,110.18,110.3,110.16,110.21,13864.0,102.5564,102.6681,102.5378,102.5843,13864.0
2021-03-22 15:25:00,110.23,110.24,110.09,110.12,24347.0,102.6029,102.6123,102.4726,102.5006,24347.0
2021-03-22 15:30:00,110.11,110.24,110.08,110.1,33519.0,102.4912,102.6123,102.4633,102.4819,33519.0
2021-03-22 15:35:00,110.11,110.11,109.98,110.06,40540.0,102.4912,102.4912,102.3702,102.4447,40540.0
2021-03-22 15:40:00,110.05,110.09,109.88,109.98,39852.0,102.4354,102.4726,102.2772,102.3702,39852.0
2021-03-22 15:45:00,110.0,110.01,109.76,109.76,30334.0,102.3889,102.3982,102.1655,102.1655,30334.0
2021-03-22 15:50:00,109.77,109.94,109.73,109.94,76316.0,102.1748,102.333,102.1375,102.333,76316.0
2021-03-22 15:55:00,109.94,109.96,109.78,109.83,206301.0,102.333,102.3516,102.1841,102.2306,206301.0
2021-03-23 09:30:00,108.91,109.26,108.72,109.07,189367.0,101.3743,101.7001,101.1974,101.5232,189367.0
2021-03-23 09:35:00,109.04,109.12,108.81,109.12,73710.0,101.4953,101.5697,101.2812,101.5697,73710.0
2021-03-23 09:40:00,109.09,109.21,109.0,109.17,70952.0,101.5418,101.6535,101.458,101.6163,70952.0
2021-03-23 09:45:00,109.14,109.14,108.92,108.92,49160.0,101.5884,101.5884,101.3836,101.3836,49160.0
2021-03-23 09:50:00,108.92,109.02,108.59,108.74,38706.0,101.3836,101.4767,101.0764,101.216,38706.0
2021-03-23 09:55:00,108.73,108.86,108.64,108.82,23842.0,101.2067,101.3277,101.123,101.2905,23842.0
2021-03-23 10:00:00,108.84,108.98,108.74,108.75,54788.0,101.3091,101.4394,101.216,101.2253,54788.0
2021-03-23 10:05:00,108.71,108.72,108.48,108.51,72101.0,101.1881,101.1974,100.974,101.002,72101.0
2021-03-23 10:10:00,108.53,108.64,108.34,108.5,49239.0,101.0206,101.123,100.8437,100.9926,49239.0
2021-03-23 10:15:00,108.5,108.65,108.48,108.62,51880.0,100.9926,101.1323,100.974,101.1043,51880.0
2021-03-23 10:20:00,108.63,108.67,108.48,108.57,33405.0,101.1137,101.1509,100.974,101.0578,33405.0
2021-03-23 10:25:00,108.58,108.61,108.41,108.42,20839.0,101.0671,101.095,100.9089,100.9182,20839.0
2021-03-23 10:30:00,108.4,108.44,108.05,108.05,45265.0,100.8996,100.9368,100.5738,100.5738,45265.0
2021-03-23 10:35:00,108.07,108.07,107.84,107.87,67921.0,100.5924,100.5924,100.3783,100.4062,67921.0
2021-03-23 10:40:00,107.88,107.91,107.75,107.81,50617.0,100.4155,100.4435,100.2945,100.3504,50617.0
2021-03-23 10:45:00,107.8,108.03,107.75,107.99,29238.0,100.3411,100.5552,100.2945,100.5179,29238.0
2021-03-23 10:50:00,107.98,108.11,107.9,108.06,73358.0,100.5086,100.6296,100.4342,100.5831,73358.0
2021-03-23 10:55:00,108.07,108.09,107.86,107.92,134957.0,100.5924,100.611,100.3969,100.4528,134957.0
2021-03-23 11:00:00,107.96,107.99,107.74,107.74,81662.0,100.49,100.5179,100.2852,100.2852,81662.0
2021-03-23 11:05:00,107.7,107.97,107.7,107.78,45256.0,100.248,100.4993,100.248,100.3225,45256.0
2021-03-23 11:10:00,107.8,108.12,107.71,108.09,50812.0,100.3411,100.6389,100.2573,100.611,50812.0
2021-03-23 11:15:00,108.11,108.26,107.99,108.19,151636.0,100.6296,100.7693,100.5179,100.7041,151636.0
2021-03-23 11:20:00,108.18,108.27,108.09,108.25,50096.0,100.6948,100.7786,100.611,100.7599,50096.0
2021-03-23 11:25:00,108.25,108.33,108.2,108.28,28280.0,100.7599,100.8344,100.7134,100.7879,28280.0
2021-03-23 11:30:00,108.28,108.34,108.08,108.16,34404.0,100.7879,100.8437,100.6017,100.6762,34404.0
2021-03-23 11:35:00,108.18,108.21,107.87,107.91,139622.0,100.6948,100.7227,100.4062,100.4435,139622.0
2021-03-23 11:40:00,107.9,107.91,107.81,107.82,26444.0,100.4342,100.4435,100.3504,100.3597,26444.0
2021-03-23 11:45:00,107.8,107.95,107.78,107.82,35305.0,100.3411,100.4807,100.3225,100.3597,35305.0
2021-03-23 11:50:00,107.85,107.86,107.72,107.73,44501.0,100.3876,100.3969,100.2666,100.2759,44501.0
2021-03-23 11:55:00,107.72,107.87,107.68,107.82,37934.0,100.2666,100.4062,100.2294,100.3597,37934.0
2021-03-23 12:00:00,107.87,108.02,107.81,107.95,28976.0,100.4062,100.5459,100.3504,100.4807,28976.0
2021-03-23 12:05:00,107.97,107.99,107.81,107.81,36962.0,100.4993,100.5179,100.3504,100.3504,36962.0
2021-03-23 12:10:00,107.81,107.81,107.69,107.78,92631.0,100.3504,100.3504,100.2387,100.3225,92631.0
2021-03-23 12:15:00,107.78,107.88,107.75,107.82,67137.0,100.3225,100.4155,100.2945,100.3597,67137.0
2021-03-23 12:20:00,107.82,107.85,107.7,107.79,43354.0,100.3597,100.3876,100.248,100.3318,43354.0
2021-03-23 12:25:00,107.78,107.94,107.74,107.89,58005.0,100.3225,100.4714,100.2852,100.4249,58005.0
2021-03-23 12:30:00,107.9,107.98,107.85,107.87,49730.0,100.4342,100.5086,100.3876,100.4062,49730.0
2021-03-23 12:35:00,107.85,108.01,107.84,107.98,44691.0,100.3876,100.5366,100.3783,100.5086,44691.0
2021-03-23 12:40:00,107.97,108.03,107.87,107.97,53637.0,100.4993,100.5552,100.4062,100.4993,53637.0
2021-03-23 12:45:00,107.96,108.03,107.92,107.98,49510.0,100.49,100.5552,100.4528,100.5086,49510.0
2021-03-23 12:50:00,107.98,108.06,107.95,108.03,96804.0,100.5086,100.5831,100.4807,100.5552,96804.0
2021-03-23 12:55:00,108.02,108.09,107.97,108.04,504962.0,100.5459,100.611,100.4993,100.5645,504962.0
2021-03-23 13:00:00,108.03,108.1,108.0,108.08,37701.0,100.5552,100.6203,100.5272,100.6017,37701.0
2021-03-23 13:05:00,108.09,108.09,107.93,107.94,43006.0,100.611,100.611,100.4621,100.4714,43006.0
2021-03-23 13:10:00,107.94,107.94,107.8,107.89,55786.0,100.4714,100.4714,100.3411,100.4249,55786.0
2021-03-23 13:15:00,107.88,107.99,107.86,107.97,37583.0,100.4155,100.5179,100.3969,100.4993,37583.0
2021-03-23 13:20:00,107.96,107.96,107.83,107.86,63598.0,100.49,100.49,100.369,100.3969,63598.0
2021-03-23 13:25:00,107.88,107.88,107.76,107.8,35770.0,100.4155,100.4155,100.3038,100.3411,35770.0
2021-03-23 13:30:00,107.8,107.82,107.53,107.55,43433.0,100.3411,100.3597,100.0898,100.1084,43433.0
2021-03-23 13:35:00,107.54,107.6,107.49,107.5,37637.0,100.0991,100.1549,100.0525,100.0618,37637.0
2021-03-23 13:40:00,107.48,107.48,107.27,107.29,49277.0,100.0432,100.0432,99.8478,99.8664,49277.0
2021-03-23 13:45:00,107.27,107.32,107.12,107.31,68418.0,99.8478,99.8943,99.7081,99.885,68418.0
2021-03-23 13:50:00,107.3,107.37,107.21,107.33,27498.0,99.8757,99.9408,99.7919,99.9036,27498.0
2021-03-23 13:55:00,107.34,107.35,107.17,107.27,37563.0,99.9129,99.9222,99.7547,99.8478,37563.0
2021-03-23 14:00:00,107.25,107.32,107.17,107.28,39201.0,99.8291,99.8943,99.7547,99.8571,39201.0
2021-03-23 14:05:00,107.28,107.36,107.18,107.35,56319.0,99.8571,99.9315,99.764,99.9222,56319.0
2021-03-23 14:10:00,107.37,107.48,107.3,107.33,53289.0,99.9408,100.0432,99.8757,99.9036,53289.0
2021-03-23 14:15:00,107.33,107.33,107.13,107.13,56723.0,99.9036,99.9036,99.7174,99.7174,56723.0
2021-03-23 14:20:00,107.13,107.18,107.08,107.1,43707.0,99.7174,99.764,99.6709,99.6895,43707.0
2021-03-23 14:25:00,107.07,107.08,106.9,107.0,47332.0,99.6616,99.6709,99.5034,99.5964,47332.0
2021-03-23 14:30:00,107.01,107.03,106.89,106.96,41882.0,99.6057,99.6244,99.494,99.5592,41882.0
2021-03-23 14:35:00,106.98,106.99,106.69,106.72,75748.0,99.5778,99.5871,99.3079,99.3358,75748.0
2021-03-23 14:40:00,106.73,106.79,106.54,106.61,50553.0,99.3451,99.401,99.1683,99.2334,50553.0
2021-03-23 14:45:00,106.58,106.74,106.5,106.72,96187.0,99.2055,99.3544,99.131,99.3358,96187.0
2021-03-23 14:50:00,106.69,106.7,106.51,106.51,55958.0,99.3079,99.3172,99.1403,99.1403,55958.0
2021-03-23 14:55:00,106.52,106.54,106.18,106.2,97265.0,99.1496,99.1683,98.8332,98.8518,97265.0
2021-03-23 15:00:00,106.2,106.57,106.14,106.57,67142.0,98.8518,99.1962,98.7959,99.1962,67142.0
2021-03-23 15:05:00,106.57,106.66,106.46,106.46,38933.0,99.1962,99.28,99.0938,99.0938,38933.0
2021-03-23 15:10:00,106.47,106.5,106.19,106.19,75719.0,99.1031,99.131,98.8425,98.8425,75719.0
2021-03-23 15:15:00,106.2,106.32,106.1,106.18,87918.0,98.8518,98.9635,98.7587,98.8332,87918.0
2021-03-23 15:20:00,106.16,106.16,105.68,105.8,130244.0,98.8146,98.8146,98.3678,98.4795,130244.0
2021-03-23 15:25:00,105.72,106.0,105.68,105.87,76949.0,98.405,98.6656,98.3678,98.5446,76949.0
2021-03-23 15:30:00,105.87,107.12,105.52,105.55,932524.0,98.5446,99.7081,98.2188,98.2468,932524.0
2021-03-23 15:35:00,105.52,105.74,105.45,105.55,54658.0,98.2188,98.4236,98.1537,98.2468,54658.0
2021-03-23 15:40:00,105.53,105.8,105.53,105.75,60624.0,98.2281,98.4795,98.2281,98.4329,60624.0
2021-03-23 15:45:00,105.79,106.04,105.74,105.88,68556.0,98.4702,98.7029,98.4236,98.5539,68556.0
2021-03-23 15:50:00,105.86,106.01,105.71,105.98,91358.0,98.5353,98.6749,98.3957,98.647,91358.0
2021-03-23 15:55:00,105.99,106.1,105.94,106.0,110442.0,98.6563,98.7587,98.6098,98.6656,110442.0
2021-03-24 09:30:00,107.0,107.67,107.0,107.42,143397.0,99.5964,100.2201,99.5964,99.9874,143397.0
2021-03-24 09:35:00,107.45,107.75,107.42,107.7,69302.0,100.0153,100.2945,99.9874,100.248,69302.0
2021-03-24 09:40:00,107.69,107.77,107.51,107.77,70876.0,100.2387,100.3132,100.0711,100.3132,70876.0
2021-03-24 09:45:00,107.77,108.07,107.75,107.8,68948.0,100.3132,100.5924,100.2945,100.3411,68948.0
2021-03-24 09:50:00,107.79,107.82,107.08,107.17,69972.0,100.3318,100.3597,99.6709,99.7547,69972.0
2021-03-24 09:55:00,107.15,107.45,107.15,107.25,47292.0,99.7361,100.0153,99.7361,99.8291,47292.0
2021-03-24 10:00:00,107.25,107.69,107.25,107.46,43613.0,99.8291,100.2387,99.8291,100.0246,43613.0
2021-03-24 10:05:00,107.48,107.58,107.25,107.28,37227.0,100.0432,100.1363,99.8291,99.8571,37227.0
2021-03-24 10:10:00,107.27,107.78,107.17,107.62,38609.0,99.8478,100.3225,99.7547,100.1735,38609.0
2021-03-24 10:15:00,107.63,107.63,107.16,107.2,43762.0,100.1828,100.1828,99.7454,99.7826,43762.0
2021-03-24 10:20:00,107.2,107.35,107.12,107.18,27746.0,99.7826,99.9222,99.7081,99.764,27746.0
2021-03-24 10:25:00,107.17,107.45,107.15,107.45,18505.0,99.7547,100.0153,99.7361,100.0153,18505.0
2021-03-24 10:30:00,107.43,107.64,107.35,107.6,79352.0,99.9967,100.1922,99.9222,100.1549,79352.0
2021-03-24 10:35:00,107.58,108.04,107.58,107.9,57711.0,100.1363,100.5645,100.1363,100.4342,57711.0
2021-03-24 10:40:00,107.89,108.04,107.84,107.85,42211.0,100.4249,100.5645,100.3783,100.3876,42211.0
2021-03-24 10:45:00,107.86,108.3,107.86,108.23,49769.0,100.3969,100.8065,100.3969,100.7413,49769.0
2021-03-24 10:50:00,108.24,108.48,108.23,108.4,41669.0,100.7506,100.974,100.7413,100.8996,41669.0
2021-03-24 10:55:00,108.39,108.43,108.15,108.19,36520.0,100.8903,100.9275,100.6669,100.7041,36520.0
2021-03-24 11:00:00,108.19,108.31,108.02,108.2,30402.0,100.7041,100.8158,100.5459,100.7134,30402.0
2021-03-24 11:05:00,108.18,108.25,107.83,107.93,19961.0,100.6948,100.7599,100.369,100.4621,19961.0
2021-03-24 11:10:00,107.95,108.01,107.76,107.79,34903.0,100.4807,100.5366,100.3038,100.3318,34903.0
2021-03-24 11:15:00,107.79,107.82,107.42,107.43,27000.0,100.3318,100.3597,99.9874,99.9967,27000.0
2021-03-24 11:20:00,107.42,107.49,107.28,107.36,18631.0,99.9874,100.0525,99.8571,99.9315,18631.0
2021-03-24 11:25:00,107.38,107.52,107.35,107.41,26875.0,99.9501,100.0805,99.9222,99.9781,26875.0
2021-03-24 11:30:00,107.44,107.45,107.3,107.33,69674.0,100.006,100.0153,99.8757,99.9036,69674.0
2021-03-24 11:35:00,107.32,107.46,107.32,107.33,48909.0,99.8943,100.0246,99.8943,99.9036,48909.0
2021-03-24 11:40:00,107.32,107.35,107.22,107.32,28041.0,99.8943,99.9222,99.8012,99.8943,28041.0
2021-03-24 11:45:00,107.31,107.4,107.23,107.3,23532.0,99.885,99.9688,99.8105,99.8757,23532.0
2021-03-24 11:50:00,107.33,107.34,107.19,107.21,24818.0,99.9036,99.9129,99.7733,99.7919,24818.0
2021-03-24 11:55:00,107.23,107.36,107.12,107.3,29863.0,99.8105,99.9315,99.7081,99.8757,29863.0
2021-03-24 12:00:00,107.31,107.48,107.19,107.44,19664.0,99.885,100.0432,99.7733,100.006,19664.0
2021-03-24 12:05:00,107.39,107.61,107.39,107.61,7792.0,99.9594,100.1642,99.9594,100.1642,7792.0
2021-03-24 12:10:00,107.57,107.65,107.55,107.61,20861.0,100.127,100.2015,100.1084,100.1642,20861.0
2021-03-24 12:15:00,107.61,107.74,107.61,107.67,23283.0,100.1642,100.2852,100.1642,100.2201,23283.0
2021-03-24 12:20:00,107.71,107.77,107.66,107.74,58110.0,100.2573,100.3132,100.2108,100.2852,58110.0
2021-03-24 12:25:00,107.75,107.75,107.61,107.68,52522.0,100.2945,100.2945,100.1642,100.2294,52522.0
2021-03-24 12:30:00,107.68,107.7,107.39,107.41,19981.0,100.2294,100.248,99.9594,99.9781,19981.0
2021-03-24 12:35:00,107.44,107.57,107.4,107.54,19225.0,100.006,100.127,99.9688,100.0991,19225.0
2021-03-24 12:40:00,107.56,107.66,107.52,107.58,20842.0,100.1177,100.2108,100.0805,100.1363,20842.0
2021-03-24 12:45:00,107.58,107.6,107.23,107.25,36365.0,100.1363,100.1549,99.8105,99.8291,36365.0
2021-03-24 12:50:00,107.25,107.26,107.1,107.1,40875.0,99.8291,99.8384,99.6895,99.6895,40875.0
2021-03-24 12:55:00,107.09,107.25,107.06,107.2,41394.0,99.6802,99.8291,99.6523,99.7826,41394.0
2021-03-24 13:00:00,107.2,107.21,106.87,106.89,46079.0,99.7826,99.7919,99.4754,99.494,46079.0
2021-03-24 13:05:00,106.89,106.94,106.8,106.89,29760.0,99.494,99.5406,99.4103,99.494,29760.0
2021-03-24 13:10:00,106.9,106.9,106.56,106.57,28058.0,99.5034,99.5034,99.1869,99.1962,28058.0
2021-03-24 13:15:00,106.57,106.58,106.41,106.49,34410.0,99.1962,99.2055,99.0473,99.1217,34410.0
2021-03-24 13:20:00,106.51,106.68,106.46,106.68,17586.0,99.1403,99.2986,99.0938,99.2986,17586.0
2021-03-24 13:25:00,106.66,106.74,106.54,106.66,21320.0,99.28,99.3544,99.1683,99.28,21320.0
2021-03-24 13:30:00,106.65,106.81,106.65,106.69,15641.0,99.2707,99.4196,99.2707,99.3079,15641.0
2021-03-24 13:35:00,106.68,106.88,106.67,106.85,148234.0,99.2986,99.4847,99.2893,99.4568,148234.0
2021-03-24 13:40:00,106.82,106.89,106.43,106.43,24628.0,99.4289,99.494,99.0659,99.0659,24628.0
2021-03-24 13:45:00,106.46,106.81,106.46,106.81,26146.0,99.0938,99.4196,99.0938,99.4196,26146.0
2021-03-24 13:50:00,106.83,106.92,106.8,106.8,49044.0,99.4382,99.522,99.4103,99.4103,49044.0
2021-03-24 13:55:00,106.82,106.9,106.76,106.86,30630.0,99.4289,99.5034,99.373,99.4661,30630.0
2021-03-24 14:00:00,106.86,106.87,106.71,106.76,55613.0,99.4661,99.4754,99.3265,99.373,55613.0
2021-03-24 14:05:00,106.8,106.91,106.69,106.83,24292.0,99.4103,99.5127,99.3079,99.4382,24292.0
2021-03-24 14:10:00,106.85,106.88,106.6,106.6,37849.0,99.4568,99.4847,99.2241,99.2241,37849.0
2021-03-24 14:15:00,106.62,106.71,106.53,106.58,32575.0,99.2427,99.3265,99.159,99.2055,32575.0
2021-03-24 14:20:00,106.57,106.69,106.41,106.42,63398.0,99.1962,99.3079,99.0473,99.0566,63398.0
2021-03-24 14:25:00,106.43,106.47,106.18,106.18,77361.0,99.0659,99.1031,98.8332,98.8332,77361.0
2021-03-24 14:30:00,106.18,106.19,105.82,106.08,84245.0,98.8332,98.8425,98.4981,98.7401,84245.0
2021-03-24 14:35:00,106.01,106.11,105.88,105.9,57610.0,98.6749,98.768,98.5539,98.5725,57610.0
2021-03-24 14:40:00,105.91,105.97,105.7,105.72,31049.0,98.5819,98.6377,98.3864,98.405,31049.0
2021-03-24 14:45:00,105.73,106.09,105.57,106.08,54453.0,98.4143,98.7494,98.2654,98.7401,54453.0
2021-03-24 14:50:00,106.05,106.06,105.62,105.62,39342.0,98.7122,98.7215,98.3119,98.3119,39342.0
2021-03-24 14:55:00,105.62,105.81,105.45,105.48,112600.0,98.3119,98.4888,98.1537,98.1816,112600.0
2021-03-24 15:00:00,105.5,105.57,105.35,105.44,49286.0,98.2002,98.2654,98.0606,98.1444,49286.0
2021-03-24 15:05:00,105.45,105.66,105.42,105.43,44929.0,98.1537,98.3492,98.1258,98.1351,44929.0
2021-03-24 15:10:00,105.43,105.51,105.34,105.41,63466.0,98.1351,98.2095,98.0513,98.1164,63466.0
2021-03-24 15:15:00,105.38,105.77,105.33,105.65,110311.0,98.0885,98.4515,98.042,98.3398,110311.0
2021-03-24 15:20:00,105.62,105.64,105.29,105.34,46285.0,98.3119,98.3305,98.0048,98.0513,46285.0
2021-03-24 15:25:00,105.33,105.33,105.06,105.14,69031.0,98.042,98.042,97.7907,97.8651,69031.0
2021-03-24 15:30:00,105.15,105.2,104.79,104.8,74425.0,97.8744,97.921,97.5393,97.5487,74425.0
2021-03-24 15:35:00,104.8,104.97,104.66,104.76,48826.0,97.5487,97.7069,97.4183,97.5114,48826.0
2021-03-24 15:40:00,104.75,104.79,104.56,104.56,71726.0,97.5021,97.5393,97.3253,97.3253,71726.0
2021-03-24 15:45:00,104.56,104.79,104.55,104.68,68902.0,97.3253,97.5393,97.316,97.437,68902.0
2021-03-24 15:50:00,104.67,104.67,104.33,104.36,59410.0,97.4277,97.4277,97.1112,97.1391,59410.0
2021-03-24 15:55:00,104.35,104.43,104.15,104.15,210855.0,97.1298,97.2043,96.9436,96.9436,210855.0
2021-03-25 09:30:00,102.92,103.58,102.9,103.09,369240.0,96.0372,96.6531,96.0185,96.1958,369240.0
2021-03-25 09:35:00,103.08,103.61,102.88,103.4,167916.0,96.1865,96.6811,95.9999,96.4851,167916.0
2021-03-25 09:40:00,103.49,103.71,103.36,103.62,40658.0,96.5691,96.7744,96.4478,96.6904,40658.0
2021-03-25 09:45:00,103.64,103.65,103.3,103.34,65867.0,96.7091,96.7184,96.3918,96.4291,65867.0
2021-03-25 09:50:00,103.32,103.33,102.78,102.85,135795.0,96.4105,96.4198,95.9066,95.9719,135795.0
2021-03-25 09:55:00,102.83,103.11,102.6,103.08,175820.0,95.9532,96.2145,95.7386,96.1865,175820.0
2021-03-25 10:00:00,103.05,103.61,102.93,103.54,59254.0,96.1585,96.6811,96.0465,96.6157,59254.0
2021-03-25 10:05:00,103.52,103.81,103.5,103.75,44167.0,96.5971,96.8677,96.5784,96.8117,44167.0
2021-03-25 10:10:00,103.7,103.9,103.63,103.7,33807.0,96.765,96.9517,96.6997,96.765,33807.0
2021-03-25 10:15:00,103.7,103.7,103.24,103.32,40325.0,96.765,96.765,96.3358,96.4105,40325.0
2021-03-25 10:20:00,103.35,103.59,103.25,103.55,62976.0,96.4385,96.6624,96.3451,96.6251,62976.0
2021-03-25 10:25:00,103.59,103.77,103.43,103.45,41400.0,96.6624,96.8304,96.5131,96.5318,41400.0
2021-03-25 10:30:00,103.4,103.62,103.31,103.34,21694.0,96.4851,96.6904,96.4011,96.4291,21694.0
2021-03-25 10:35:00,103.34,103.36,103.09,103.27,20991.0,96.4291,96.4478,96.1958,96.3638,20991.0
2021-03-25 10:40:00,103.27,103.27,103.03,103.12,40759.0,96.3638,96.3638,96.1399,96.2238,40759.0
2021-03-25 10:45:00,103.11,103.2,102.85,102.86,95822.0,96.2145,96.2985,95.9719,95.9812,95822.0
2021-03-25 10:50:00,102.84,102.84,102.53,102.66,165646.0,95.9626,95.9626,95.6733,95.7946,165646.0
2021-03-25 10:55:00,102.62,103.1,102.6,103.1,153562.0,95.7573,96.2052,95.7386,96.2052,153562.0
2021-03-25 11:00:00,103.04,103.08,102.73,102.89,144724.0,96.1492,96.1865,95.8599,96.0092,144724.0
2021-03-25 11:05:00,102.89,103.12,102.76,103.04,44640.0,96.0092,96.2238,95.8879,96.1492,44640.0
2021-03-25 11:10:00,103.04,103.66,103.02,103.63,58493.0,96.1492,96.7277,96.1305,96.6997,58493.0
2021-03-25 11:15:00,103.63,103.86,103.51,103.86,39375.0,96.6997,96.9143,96.5878,96.9143,39375.0
2021-03-25 11:20:00,103.83,103.99,103.79,103.95,39742.0,96.8864,97.0357,96.849,96.9983,39742.0
2021-03-25 11:25:00,103.93,104.17,103.84,104.16,85736.0,96.9797,97.2036,96.8957,97.1943,85736.0
2021-03-25 11:30:00,104.13,104.52,104.11,104.5,71792.0,97.1663,97.5302,97.1476,97.5115,71792.0
2021-03-25 11:35:00,104.49,104.56,104.43,104.46,71184.0,97.5022,97.5675,97.4462,97.4742,71184.0
2021-03-25 11:40:00,104.43,104.47,104.17,104.18,80842.0,97.4462,97.4836,97.2036,97.2129,80842.0
2021-03-25 11:45:00,104.17,104.31,103.93,104.16,43430.0,97.2036,97.3343,96.9797,97.1943,43430.0
2021-03-25 11:50:00,104.12,104.56,104.08,104.52,32081.0,97.157,97.5675,97.1196,97.5302,32081.0
2021-03-25 11:55:00,104.46,105.08,104.45,105.06,57621.0,97.4742,98.0528,97.4649,98.0341,57621.0
2021-03-25 12:00:00,105.07,105.32,105.05,105.26,99946.0,98.0434,98.2767,98.0248,98.2207,99946.0
2021-03-25 12:05:00,105.26,105.26,105.02,105.14,64749.0,98.2207,98.2207,97.9968,98.1087,64749.0
2021-03-25 12:10:00,105.14,105.18,104.85,104.85,93572.0,98.1087,98.1461,97.8381,97.8381,93572.0
2021-03-25 12:15:00,104.87,105.42,104.87,105.39,69007.0,97.8568,98.37,97.8568,98.342,69007.0
2021-03-25 12:20:00,105.35,105.58,105.28,105.58,36773.0,98.3047,98.5193,98.2394,98.5193,36773.0
2021-03-25 12:25:00,105.64,105.72,105.5,105.5,23266.0,98.5753,98.65,98.4447,98.4447,23266.0
2021-03-25 12:30:00,105.57,105.77,105.52,105.59,24197.0,98.51,98.6966,98.4633,98.5287,24197.0
2021-03-25 12:35:00,105.63,105.67,105.48,105.59,17209.0,98.566,98.6033,98.426,98.5287,17209.0
2021-03-25 12:40:00,105.64,105.92,105.61,105.9,11327.0,98.5753,98.8366,98.5473,98.8179,11327.0
2021-03-25 12:45:00,105.91,106.11,105.91,106.11,14335.0,98.8273,99.0139,98.8273,99.0139,14335.0
2021-03-25 12:50:00,106.02,106.14,105.92,105.95,116547.0,98.9299,99.0419,98.8366,98.8646,116547.0
2021-03-25 12:55:00,105.97,105.99,105.76,105.8,27646.0,98.8832,98.9019,98.6873,98.7246,27646.0
2021-03-25 13:00:00,105.79,105.82,105.45,105.68,75370.0,98.7153,98.7433,98.398,98.6126,75370.0
2021-03-25 13:05:00,105.72,106.02,105.68,105.83,28937.0,98.65,98.9299,98.6126,98.7526,28937.0
2021-03-25 13:10:00,105.87,106.12,105.77,106.09,34963.0,98.7899,99.0232,98.6966,98.9952,34963.0
2021-03-25 13:15:00,106.06,106.12,105.85,105.92,30470.0,98.9672,99.0232,98.7713,98.8366,30470.0
2021-03-25 13:20:00,105.91,105.98,105.66,105.71,49653.0,98.8273,98.8926,98.594,98.6406,49653.0
2021-03-25 13:25:00,105.68,105.79,105.57,105.61,53007.0,98.6126,98.7153,98.51,98.5473,53007.0
2021-03-25 13:30:00,105.62,105.71,105.46,105.59,25371.0,98.5566,98.6406,98.4073,98.5287,25371.0
2021-03-25 13:35:00,105.53,105.58,105.36,105.54,31796.0,98.4727,98.5193,98.314,98.482,31796.0
2021-03-25 13:40:00,105.55,105.82,105.55,105.8,17966.0,98.4913,98.7433,98.4913,98.7246,17966.0
2021-03-25 13:45:00,105.79,105.92,105.49,105.63,40149.0,98.7153,98.8366,98.4353,98.566,40149.0
2021-03-25 13:50:00,105.6,105.7,105.52,105.7,92761.0,98.538,98.6313,98.4633,98.6313,92761.0
2021-03-25 13:55:00,105.73,105.77,105.4,105.41,52562.0,98.6593,98.6966,98.3514,98.3607,52562.0
2021-03-25 14:00:00,105.36,105.43,105.28,105.31,27568.0,98.314,98.3794,98.2394,98.2674,27568.0
2021-03-25 14:05:00,105.29,105.57,105.26,105.37,45743.0,98.2487,98.51,98.2207,98.3234,45743.0
2021-03-25 14:10:00,105.34,105.57,105.31,105.55,26687.0,98.2954,98.51,98.2674,98.4913,26687.0
2021-03-25 14:15:00,105.56,105.88,105.5,105.88,17909.0,98.5007,98.7993,98.4447,98.7993,17909.0
2021-03-25 14:20:00,105.85,105.86,105.66,105.72,26681.0,98.7713,98.7806,98.594,98.65,26681.0
2021-03-25 14:25:00,105.76,105.78,105.09,105.09,49238.0,98.6873,98.7059,98.0621,98.0621,49238.0
2021-03-25 14:30:00,105.13,105.25,105.11,105.18,15993.0,98.0994,98.2114,98.0808,98.1461,15993.0
2021-03-25 14:35:00,105.17,105.75,105.06,105.71,132255.0,98.1367,98.678,98.0341,98.6406,132255.0
2021-03-25 14:40:00,105.73,105.86,105.7,105.86,36381.0,98.6593,98.7806,98.6313,98.7806,36381.0
2021-03-25 14:45:00,105.89,106.02,105.89,105.93,19576.0,98.8086,98.9299,98.8086,98.8459,19576.0
2021-03-25 14:50:00,105.96,106.25,105.92,106.16,40960.0,98.8739,99.1445,98.8366,99.0605,40960.0
2021-03-25 14:55:00,106.14,106.23,105.96,106.17,142563.0,99.0419,99.1259,98.8739,99.0699,142563.0
2021-03-25 15:00:00,106.16,106.35,106.05,106.21,50274.0,99.0605,99.2378,98.9579,99.1072,50274.0
2021-03-25 15:05:00,106.22,106.3,106.06,106.11,65287.0,99.1165,99.1912,98.9672,99.0139,65287.0
2021-03-25 15:10:00,106.11,106.41,106.09,106.3,57840.0,99.0139,99.2938,98.9952,99.1912,57840.0
2021-03-25 15:15:00,106.32,106.51,106.28,106.5,42271.0,99.2098,99.3871,99.1725,99.3778,42271.0
2021-03-25 15:20:00,106.52,106.66,106.49,106.65,52252.0,99.3965,99.5271,99.3685,99.5178,52252.0
2021-03-25 15:25:00,106.65,106.75,106.6,106.73,111361.0,99.5178,99.6111,99.4711,99.5924,111361.0
2021-03-25 15:30:00,106.72,106.8,106.61,106.77,47537.0,99.5831,99.6577,99.4804,99.6297,47537.0
2021-03-25 15:35:00,106.75,106.95,106.68,106.93,37922.0,99.6111,99.7977,99.5458,99.779,37922.0
2021-03-25 15:40:00,106.94,107.11,106.84,106.93,53885.0,99.7884,99.947,99.6951,99.779,53885.0
2021-03-25 15:45:00,106.93,107.12,106.93,107.0,119158.0,99.779,99.9563,99.779,99.8444,119158.0
2021-03-25 15:50:00,107.0,107.23,106.93,106.94,165516.0,99.8444,100.059,99.779,99.7884,165516.0
2021-03-25 15:55:00,106.92,106.93,106.65,106.71,116424.0,99.7697,99.779,99.5178,99.5738,116424.0
2021-03-26 09:30:00,107.86,108.26,107.74,107.85,103184.0,100.6468,101.0201,100.5349,100.6375,103184.0
2021-03-26 09:35:00,107.86,107.93,107.48,107.81,178649.0,100.6468,100.7122,100.2923,100.6002,178649.0
2021-03-26 09:40:00,107.85,108.03,107.75,108.0,57946.0,100.6375,100.8055,100.5442,100.7775,57946.0
2021-03-26 09:45:00,108.07,108.16,107.85,108.15,41744.0,100.8428,100.9268,100.6375,100.9175,41744.0
2021-03-26 09:50:00,108.16,108.34,107.9,107.94,45237.0,100.9268,101.0947,100.6842,100.7215,45237.0
2021-03-26 09:55:00,107.96,108.25,107.96,108.19,91069.0,100.7402,101.0108,100.7402,100.9548,91069.0
2021-03-26 10:00:00,108.19,108.44,108.19,108.41,458847.0,100.9548,101.1881,100.9548,101.1601,458847.0
2021-03-26 10:05:00,108.43,108.54,108.37,108.52,63118.0,101.1787,101.2814,101.1227,101.2627,63118.0
2021-03-26 10:10:00,108.53,108.78,108.53,108.74,51832.0,101.272,101.5053,101.272,101.468,51832.0
2021-03-26 10:15:00,108.75,108.78,108.57,108.74,18158.0,101.4773,101.5053,101.3094,101.468,18158.0
2021-03-26 10:20:00,108.73,108.87,108.69,108.85,25579.0,101.4587,101.5893,101.4213,101.5706,25579.0
2021-03-26 10:25:00,108.87,109.1,108.86,109.1,35299.0,101.5893,101.8039,101.58,101.8039,35299.0
2021-03-26 10:30:00,109.11,109.2,109.03,109.15,50296.0,101.8133,101.8972,101.7386,101.8506,50296.0
2021-03-26 10:35:00,109.15,109.27,109.07,109.14,107637.0,101.8506,101.9626,101.7759,101.8412,107637.0
2021-03-26 10:40:00,109.15,109.23,109.13,109.13,127918.0,101.8506,101.9252,101.8319,101.8319,127918.0
2021-03-26 10:45:00,109.12,109.21,108.73,108.75,170501.0,101.8226,101.9066,101.4587,101.4773,170501.0
2021-03-26 10:50:00,108.73,108.9,108.6,108.7,121937.0,101.4587,101.6173,101.3374,101.4307,121937.0
2021-03-26 10:55:00,108.68,108.7,108.43,108.49,81297.0,101.412,101.4307,101.1787,101.2347,81297.0
2021-03-26 11:00:00,108.52,108.61,108.31,108.52,35815.0,101.2627,101.3467,101.0668,101.2627,35815.0
2021-03-26 11:05:00,108.54,108.54,108.29,108.31,25876.0,101.2814,101.2814,101.0481,101.0668,25876.0
2021-03-26 11:10:00,108.31,108.33,108.01,108.05,23297.0,101.0668,101.0854,100.7868,100.8241,23297.0
2021-03-26 11:15:00,108.03,108.17,107.93,108.09,21364.0,100.8055,100.9361,100.7122,100.8615,21364.0
2021-03-26 11:20:00,108.08,108.23,108.07,108.11,38676.0,100.8521,100.9921,100.8428,100.8801,38676.0
2021-03-26 11:25:00,108.09,108.19,108.08,108.19,29946.0,100.8615,100.9548,100.8521,100.9548,29946.0
2021-03-26 11:30:00,108.2,108.4,108.03,108.39,24928.0,100.9641,101.1507,100.8055,101.1414,24928.0
2021-03-26 11:35:00,108.43,108.44,108.33,108.42,14012.0,101.1787,101.1881,101.0854,101.1694,14012.0
2021-03-26 11:40:00,108.42,108.57,108.29,108.5,17637.0,101.1694,101.3094,101.0481,101.244,17637.0
2021-03-26 11:45:00,108.53,108.6,108.44,108.53,28359.0,101.272,101.3374,101.1881,101.272,28359.0
2021-03-26 11:50:00,108.49,108.61,108.35,108.41,45791.0,101.2347,101.3467,101.1041,101.1601,45791.0
2021-03-26 11:55:00,108.39,108.65,108.35,108.61,106731.0,101.1414,101.384,101.1041,101.3467,106731.0
2021-03-26 12:00:00,108.61,108.73,108.5,108.52,18381.0,101.3467,101.4587,101.244,101.2627,18381.0
2021-03-26 12:05:00,108.51,108.66,108.51,108.64,45103.0,101.2534,101.3933,101.2534,101.3747,45103.0
2021-03-26 12:10:00,108.65,108.91,108.58,108.87,26530.0,101.384,101.6266,101.3187,101.5893,26530.0
2021-03-26 12:15:00,108.89,108.95,108.72,108.92,20305.0,101.608,101.664,101.4493,101.636,20305.0
2021-03-26 12:20:00,108.95,109.06,108.9,109.01,10535.0,101.664,101.7666,101.6173,101.7199,10535.0
2021-03-26 12:25:00,109.04,109.08,108.97,109.08,24533.0,101.7479,101.7853,101.6826,101.7853,24533.0
2021-03-26 12:30:00,109.11,109.27,109.07,109.18,24540.0,101.8133,101.9626,101.7759,101.8786,24540.0
2021-03-26 12:35:00,109.2,109.24,108.9,108.96,46690.0,101.8972,101.9346,101.6173,101.6733,46690.0
2021-03-26 12:40:00,108.97,108.99,108.88,108.94,58092.0,101.6826,101.7013,101.5986,101.6546,58092.0
2021-03-26 12:45:00,108.93,108.96,108.77,108.82,40178.0,101.6453,101.6733,101.496,101.5426,40178.0
2021-03-26 12:50:00,108.82,108.87,108.75,108.75,49630.0,101.5426,101.5893,101.4773,101.4773,49630.0
2021-03-26 12:55:00,108.74,108.77,108.51,108.54,24245.0,101.468,101.496,101.2534,101.2814,24245.0
2021-03-26 13:00:00,108.58,108.68,108.55,108.63,41673.0,101.3187,101.412,101.2907,101.3654,41673.0
2021-03-26 13:05:00,108.64,108.78,108.59,108.73,23217.0,101.3747,101.5053,101.328,101.4587,23217.0
2021-03-26 13:10:00,108.73,108.77,108.45,108.52,20568.0,101.4587,101.496,101.1974,101.2627,20568.0
2021-03-26 13:15:00,108.53,108.56,108.46,108.47,18708.0,101.272,101.3,101.2067,101.2161,18708.0
2021-03-26 13:20:00,108.44,108.57,108.39,108.48,27739.0,101.1881,101.3094,101.1414,101.2254,27739.0
2021-03-26 13:25:00,108.46,108.56,108.4,108.43,15046.0,101.2067,101.3,101.1507,101.1787,15046.0
2021-03-26 13:30:00,108.43,108.55,108.41,108.49,48743.0,101.1787,101.2907,101.1601,101.2347,48743.0
2021-03-26 13:35:00,108.47,108.49,108.18,108.2,32729.0,101.2161,101.2347,100.9454,100.9641,32729.0
2021-03-26 13:40:00,108.2,108.23,108.01,108.01,19579.0,100.9641,100.9921,100.7868,100.7868,19579.0
2021-03-26 13:45:00,108.01,108.02,107.6,107.65,21149.0,100.7868,100.7961,100.4042,100.4509,21149.0
2021-03-26 13:50:00,107.64,107.95,107.63,107.88,66395.0,100.4416,100.7308,100.4322,100.6655,66395.0
2021-03-26 13:55:00,107.89,107.91,107.75,107.88,26638.0,100.6748,100.6935,100.5442,100.6655,26638.0
2021-03-26 14:00:00,107.88,107.91,107.69,107.73,28815.0,100.6655,100.6935,100.4882,100.5255,28815.0
2021-03-26 14:05:00,107.75,107.82,107.37,107.37,43579.0,100.5442,100.6095,100.1896,100.1896,43579.0
2021-03-26 14:10:00,107.4,107.5,107.24,107.42,36103.0,100.2176,100.3109,100.0683,100.2363,36103.0
2021-03-26 14:15:00,107.47,107.47,107.28,107.42,21084.0,100.2829,100.2829,100.1056,100.2363,21084.0
2021-03-26 14:20:00,107.38,107.79,107.37,107.78,34531.0,100.1989,100.5815,100.1896,100.5722,34531.0
2021-03-26 14:25:00,107.76,107.97,107.76,107.89,52059.0,100.5535,100.7495,100.5535,100.6748,52059.0
2021-03-26 14:30:00,107.86,108.06,107.75,108.01,47370.0,100.6468,100.8335,100.5442,100.7868,47370.0
2021-03-26 14:35:00,107.97,108.11,107.87,107.92,57222.0,100.7495,100.8801,100.6562,100.7028,57222.0
2021-03-26 14:40:00,107.93,108.05,107.87,107.92,31740.0,100.7122,100.8241,100.6562,100.7028,31740.0
2021-03-26 14:45:00,107.91,107.91,107.41,107.43,36083.0,100.6935,100.6935,100.2269,100.2456,36083.0
2021-03-26 14:50:00,107.41,108.13,107.34,108.03,31380.0,100.2269,100.8988,100.1616,100.8055,31380.0
2021-03-26 14:55:00,107.95,108.31,107.88,108.29,48395.0,100.7308,101.0668,100.6655,101.0481,48395.0
2021-03-26 15:00:00,108.26,108.26,108.08,108.12,37816.0,101.0201,101.0201,100.8521,100.8895,37816.0
2021-03-26 15:05:00,108.14,108.27,107.95,107.95,30554.0,100.9081,101.0294,100.7308,100.7308,30554.0
2021-03-26 15:10:00,108.0,108.18,108.0,108.03,36895.0,100.7775,100.9454,100.7775,100.8055,36895.0
2021-03-26 15:15:00,108.01,108.3,108.01,108.29,33927.0,100.7868,101.0574,100.7868,101.0481,33927.0
2021-03-26 15:20:00,108.29,108.34,108.2,108.24,22179.0,101.0481,101.0947,100.9641,101.0014,22179.0
2021-03-26 15:25:00,108.24,108.42,108.14,108.42,53143.0,101.0014,101.1694,100.9081,101.1694,53143.0
2021-03-26 15:30:00,108.42,108.58,108.42,108.54,56228.0,101.1694,101.3187,101.1694,101.2814,56228.0
2021-03-26 15:35:00,108.52,108.71,108.46,108.63,15721.0,101.2627,101.44,101.2067,101.3654,15721.0
2021-03-26 15:40:00,108.63,108.71,108.6,108.71,33521.0,101.3654,101.44,101.3374,101.44,33521.0
2021-03-26 15:45:00,108.71,108.94,108.66,108.94,16409.0,101.44,101.6546,101.3933,101.6546,16409.0
2021-03-26 15:50:00,108.96,109.03,108.87,109.02,60711.0,101.6733,101.7386,101.5893,101.7293,60711.0
2021-03-26 15:55:00,109.01,109.34,108.99,109.33,136553.0,101.7199,102.0279,101.7013,102.0185,136553.0
2021-03-29 09:30:00,108.8,109.1,108.76,108.99,191824.0,101.524,101.8039,101.4867,101.7013,191824.0
2021-03-29 09:35:00,109.0,109.42,108.99,109.39,62728.0,101.7106,102.1025,101.7013,102.0745,62728.0
2021-03-29 09:40:00,109.43,109.72,109.4,109.62,56560.0,102.1119,102.3825,102.0839,102.2891,56560.0
2021-03-29 09:45:00,109.58,109.96,109.58,109.77,40869.0,102.2518,102.6064,102.2518,102.4291,40869.0
2021-03-29 09:50:00,109.8,109.94,109.67,109.67,83352.0,102.4571,102.5877,102.3358,102.3358,83352.0
2021-03-29 09:55:00,109.64,109.8,109.53,109.59,54509.0,102.3078,102.4571,102.2052,102.2612,54509.0
2021-03-29 10:00:00,109.55,109.66,109.36,109.62,41651.0,102.2238,102.3265,102.0465,102.2891,41651.0
2021-03-29 10:05:00,109.62,109.62,109.11,109.16,130665.0,102.2891,102.2891,101.8133,101.8599,130665.0
2021-03-29 10:10:00,109.14,109.35,108.97,108.98,128330.0,101.8412,102.0372,101.6826,101.6919,128330.0
2021-03-29 10:15:00,108.97,108.99,108.79,108.87,110641.0,101.6826,101.7013,101.5147,101.5893,110641.0
2021-03-29 10:20:00,108.84,108.87,108.51,108.58,30573.0,101.5613,101.5893,101.2534,101.3187,30573.0
2021-03-29 10:25:00,108.5,108.57,108.32,108.32,32930.0,101.244,101.3094,101.0761,101.0761,32930.0
2021-03-29 10:30:00,108.27,108.39,108.04,108.04,43300.0,101.0294,101.1414,100.8148,100.8148,43300.0
2021-03-29 10:35:00,108.02,108.3,107.91,108.05,30262.0,100.7961,101.0574,100.6935,100.8241,30262.0
2021-03-29 10:40:00,108.03,108.03,107.82,107.88,11246.0,100.8055,100.8055,100.6095,100.6655,11246.0
2021-03-29 10:45:00,107.7,107.89,107.65,107.68,22004.0,100.4975,100.6748,100.4509,100.4789,22004.0
2021-03-29 10:50:00,107.66,107.75,107.33,107.33,19414.0,100.4602,100.5442,100.1523,100.1523,19414.0
2021-03-29 10:55:00,107.28,107.5,107.24,107.36,15205.0,100.1056,100.3109,100.0683,100.1803,15205.0
2021-03-29 11:00:00,107.31,107.36,107.2,107.27,61002.0,100.1336,100.1803,100.031,100.0963,61002.0
2021-03-29 11:05:00,107.21,107.25,106.91,107.07,37410.0,100.0403,100.0776,99.7604,99.9097,37410.0
2021-03-29 11:10:00,107.12,107.25,106.79,106.97,82843.0,99.9563,100.0776,99.6484,99.8164,82843.0
2021-03-29 11:15:00,106.96,107.08,106.86,106.89,13804.0,99.807,99.919,99.7137,99.7417,13804.0
2021-03-29 11:20:00,106.81,107.04,106.79,106.94,16336.0,99.6671,99.8817,99.6484,99.7884,16336.0
2021-03-29 11:25:00,106.91,107.11,106.81,107.08,39380.0,99.7604,99.947,99.6671,99.919,39380.0
2021-03-29 11:30:00,107.09,107.49,106.97,107.46,41876.0,99.9283,100.3016,99.8164,100.2736,41876.0
2021-03-29 11:35:00,107.47,107.54,107.32,107.33,68170.0,100.2829,100.3482,100.143,100.1523,68170.0
2021-03-29 11:40:00,107.3,107.44,107.25,107.4,36354.0,100.1243,100.2549,100.0776,100.2176,36354.0
2021-03-29 11:45:00,107.35,107.36,107.09,107.09,30316.0,100.171,100.1803,99.9283,99.9283,30316.0
2021-03-29 11:50:00,107.06,107.51,106.95,107.51,44266.0,99.9003,100.3203,99.7977,100.3203,44266.0
2021-03-29 11:55:00,107.5,107.56,107.41,107.44,30819.0,100.3109,100.3669,100.2269,100.2549,30819.0
2021-03-29 12:00:00,107.41,107.52,107.23,107.24,26238.0,100.2269,100.3296,100.059,100.0683,26238.0
2021-03-29 12:05:00,107.19,107.21,106.93,106.96,33345.0,100.0217,100.0403,99.779,99.807,33345.0
2021-03-29 12:10:00,106.97,107.02,106.75,106.83,45990.0,99.8164,99.863,99.6111,99.6857,45990.0
2021-03-29 12:15:00,106.82,106.84,106.53,106.57,52575.0,99.6764,99.6951,99.4058,99.4431,52575.0
2021-03-29 12:20:00,106.59,106.72,106.53,106.65,15684.0,99.4618,99.5831,99.4058,99.5178,15684.0
2021-03-29 12:25:00,106.65,107.07,106.64,107.06,31245.0,99.5178,99.9097,99.5084,99.9003,31245.0
2021-03-29 12:30:00,107.05,107.3,107.0,107.3,30924.0,99.891,100.1243,99.8444,100.1243,30924.0
2021-03-29 12:35:00,107.31,107.48,107.26,107.4,10970.0,100.1336,100.2923,100.087,100.2176,10970.0
2021-03-29 12:40:00,107.35,107.6,107.28,107.6,15022.0,100.171,100.4042,100.1056,100.4042,15022.0
2021-03-29 12:45:00,107.59,107.61,107.23,107.27,15212.0,100.3949,100.4136,100.059,100.0963,15212.0
2021-03-29 12:50:00,107.25,107.58,107.13,107.58,15071.0,100.0776,100.3856,99.9657,100.3856,15071.0
2021-03-29 12:55:00,107.6,107.76,107.58,107.64,30667.0,100.4042,100.5535,100.3856,100.4416,30667.0
2021-03-29 13:00:00,107.66,107.81,107.55,107.7,23661.0,100.4602,100.6002,100.3576,100.4975,23661.0
2021-03-29 13:05:00,107.67,107.89,107.67,107.81,45941.0,100.4696,100.6748,100.4696,100.6002,45941.0
2021-03-29 13:10:00,107.79,107.84,107.58,107.58,13397.0,100.5815,100.6282,100.3856,100.3856,13397.0
2021-03-29 13:15:00,107.55,107.63,107.49,107.53,18127.0,100.3576,100.4322,100.3016,100.3389,18127.0
2021-03-29 13:20:00,107.54,107.59,107.46,107.53,12476.0,100.3482,100.3949,100.2736,100.3389,12476.0
2021-03-29 13:25:00,107.53,107.53,107.24,107.28,15381.0,100.3389,100.3389,100.0683,100.1056,15381.0
2021-03-29 13:30:00,107.27,107.71,107.18,107.71,17867.0,100.0963,100.5069,100.0123,100.5069,17867.0
2021-03-29 13:35:00,107.66,107.66,107.32,107.36,14376.0,100.4602,100.4602,100.143,100.1803,14376.0
2021-03-29 13:40:00,107.36,107.37,107.11,107.11,10441.0,100.1803,100.1896,99.947,99.947,10441.0
2021-03-29 13:45:00,107.09,107.29,107.0,107.15,23779.0,99.9283,100.115,99.8444,99.9843,23779.0
2021-03-29 13:50:00,107.18,107.41,107.11,107.15,21044.0,100.0123,100.2269,99.947,99.9843,21044.0
2021-03-29 13:55:00,107.11,107.15,106.91,106.97,16429.0,99.947,99.9843,99.7604,99.8164,16429.0
2021-03-29 14:00:00,106.94,107.01,106.79,106.86,10342.0,99.7884,99.8537,99.6484,99.7137,10342.0
2021-03-29 14:05:00,106.85,107.12,106.82,107.12,33964.0,99.7044,99.9563,99.6764,99.9563,33964.0
2021-03-29 14:10:00,107.09,107.24,106.82,107.23,15103.0,99.9283,100.0683,99.6764,100.059,15103.0
2021-03-29 14:15:00,107.23,107.23,106.97,107.0,20537.0,100.059,100.059,99.8164,99.8444,20537.0
2021-03-29 14:20:00,107.02,107.12,106.94,107.1,32015.0,99.863,99.9563,99.7884,99.9377,32015.0
2021-03-29 14:25:00,107.1,107.15,106.98,107.11,35580.0,99.9377,99.9843,99.8257,99.947,35580.0
2021-03-29 14:30:00,107.05,107.1,106.76,106.81,32713.0,99.891,99.9377,99.6204,99.6671,32713.0
2021-03-29 14:35:00,106.8,106.84,106.64,106.69,25700.0,99.6577,99.6951,99.5084,99.5551,25700.0
2021-03-29 14:40:00,106.67,106.74,106.62,106.71,32938.0,99.5364,99.6017,99.4898,99.5738,32938.0
2021-03-29 14:45:00,106.68,106.99,106.62,106.81,47130.0,99.5458,99.835,99.4898,99.6671,47130.0
2021-03-29 14:50:00,106.82,106.91,106.64,106.78,33111.0,99.6764,99.7604,99.5084,99.6391,33111.0
2021-03-29 14:55:00,106.84,106.84,106.57,106.81,40797.0,99.6951,99.6951,99.4431,99.6671,40797.0
2021-03-29 15:00:00,106.81,107.3,106.81,107.29,63413.0,99.6671,100.1243,99.6671,100.115,63413.0
2021-03-29 15:05:00,107.29,107.6,107.28,107.58,48066.0,100.115,100.4042,100.1056,100.3856,48066.0
2021-03-29 15:10:00,107.57,107.58,107.44,107.53,44077.0,100.3762,100.3856,100.2549,100.3389,44077.0
2021-03-29 15:15:00,107.6,107.72,107.58,107.59,56102.0,100.4042,100.5162,100.3856,100.3949,56102.0
2021-03-29 15:20:00,107.61,107.73,107.55,107.73,38441.0,100.4136,100.5255,100.3576,100.5255,38441.0
2021-03-29 15:25:00,107.74,107.85,107.62,107.7,19838.0,100.5349,100.6375,100.4229,100.4975,19838.0
2021-03-29 15:30:00,107.71,107.71,107.33,107.33,34208.0,100.5069,100.5069,100.1523,100.1523,34208.0
2021-03-29 15:35:00,107.34,107.52,107.32,107.46,110400.0,100.1616,100.3296,100.143,100.2736,110400.0
2021-03-29 15:40:00,107.47,107.5,107.05,107.07,39151.0,100.2829,100.3109,99.891,99.9097,39151.0
2021-03-29 15:45:00,107.1,107.26,106.98,107.02,45855.0,99.9377,100.087,99.8257,99.863,45855.0
2021-03-29 15:50:00,107.01,107.02,106.65,106.66,118011.0,99.8537,99.863,99.5178,99.5271,118011.0
2021-03-29 15:55:00,106.67,106.8,106.46,106.58,246772.0,99.5364,99.6577,99.3405,99.4524,246772.0
2021-03-30 09:30:00,106.45,107.24,106.45,107.12,135027.0,99.3311,100.0683,99.3311,99.9563,135027.0
2021-03-30 09:35:00,107.09,107.27,106.95,107.17,33620.0,99.9283,100.0963,99.7977,100.003,33620.0
2021-03-30 09:40:00,107.2,107.26,106.84,106.89,65276.0,100.031,100.087,99.6951,99.7417,65276.0
2021-03-30 09:45:00,106.91,107.0,106.46,106.51,32241.0,99.7604,99.8444,99.3405,99.3871,32241.0
2021-03-30 09:50:00,106.56,106.78,106.33,106.64,44103.0,99.4338,99.6391,99.2192,99.5084,44103.0
2021-03-30 09:55:00,106.65,107.06,106.65,106.98,35607.0,99.5178,99.9003,99.5178,99.8257,35607.0
2021-03-30 10:00:00,107.0,107.26,106.96,107.12,33429.0,99.8444,100.087,99.807,99.9563,33429.0
2021-03-30 10:05:00,107.16,107.41,107.15,107.4,36822.0,99.9937,100.2269,99.9843,100.2176,36822.0
2021-03-30 10:10:00,107.4,107.48,107.31,107.36,32051.0,100.2176,100.2923,100.1336,100.1803,32051.0
2021-03-30 10:15:00,107.4,107.4,107.08,107.08,32552.0,100.2176,100.2176,99.919,99.919,32552.0
2021-03-30 10:20:00,107.04,107.04,106.73,106.94,22376.0,99.8817,99.8817,99.5924,99.7884,22376.0
2021-03-30 10:25:00,106.96,107.32,106.94,107.31,14945.0,99.807,100.143,99.7884,100.1336,14945.0
2021-03-30 10:30:00,107.34,107.54,107.3,107.5,33531.0,100.1616,100.3482,100.1243,100.3109,33531.0
2021-03-30 10:35:00,107.54,107.7,107.44,107.7,14534.0,100.3482,100.4975,100.2549,100.4975,14534.0
2021-03-30 10:40:00,107.72,107.79,107.64,107.66,26935.0,100.5162,100.5815,100.4416,100.4602,26935.0
2021-03-30 10:45:00,107.64,107.79,107.53,107.76,26226.0,100.4416,100.5815,100.3389,100.5535,26226.0
2021-03-30 10:50:00,107.76,107.8,107.46,107.56,25249.0,100.5535,100.5909,100.2736,100.3669,25249.0
2021-03-30 10:55:00,107.58,107.82,107.58,107.78,16730.0,100.3856,100.6095,100.3856,100.5722,16730.0
2021-03-30 11:00:00,107.83,108.01,107.8,107.99,19746.0,100.6189,100.7868,100.5909,100.7682,19746.0
2021-03-30 11:05:00,107.99,108.13,107.79,108.11,48009.0,100.7682,100.8988,100.5815,100.8801,48009.0
2021-03-30 11:10:00,108.13,108.21,107.99,108.2,37182.0,100.8988,100.9734,100.7682,100.9641,37182.0
2021-03-30 11:15:00,108.22,108.22,108.01,108.13,24652.0,100.9828,100.9828,100.7868,100.8988,24652.0
2021-03-30 11:20:00,108.15,108.17,107.91,108.04,20945.0,100.9175,100.9361,100.6935,100.8148,20945.0
2021-03-30 11:25:00,108.0,108.0,107.79,107.88,17719.0,100.7775,100.7775,100.5815,100.6655,17719.0
2021-03-30 11:30:00,107.88,107.98,107.72,107.9,25054.0,100.6655,100.7588,100.5162,100.6842,25054.0
2021-03-30 11:35:00,107.87,107.87,107.74,107.78,29245.0,100.6562,100.6562,100.5349,100.5722,29245.0
2021-03-30 11:40:00,107.83,108.0,107.75,107.98,10757.0,100.6189,100.7775,100.5442,100.7588,10757.0
2021-03-30 11:45:00,107.97,107.99,107.66,107.73,9262.0,100.7495,100.7682,100.4602,100.5255,9262.0
2021-03-30 11:50:00,107.63,107.69,107.48,107.53,32292.0,100.4322,100.4882,100.2923,100.3389,32292.0
2021-03-30 11:55:00,107.49,107.64,107.48,107.56,11696.0,100.3016,100.4416,100.2923,100.3669,11696.0
2021-03-30 12:00:00,107.55,107.73,107.54,107.68,21341.0,100.3576,100.5255,100.3482,100.4789,21341.0
2021-03-30 12:05:00,107.72,107.92,107.71,107.92,12481.0,100.5162,100.7028,100.5069,100.7028,12481.0
2021-03-30 12:10:00,107.96,107.97,107.77,107.85,17764.0,100.7402,100.7495,100.5629,100.6375,17764.0
2021-03-30 12:15:00,107.85,107.92,107.73,107.76,21643.0,100.6375,100.7028,100.5255,100.5535,21643.0
2021-03-30 12:20:00,107.72,107.87,107.62,107.87,13512.0,100.5162,100.6562,100.4229,100.6562,13512.0
2021-03-30 12:25:00,107.87,108.05,107.85,108.0,8225.0,100.6562,100.8241,100.6375,100.7775,8225.0
2021-03-30 12:30:00,107.99,108.04,107.95,107.99,18143.0,100.7682,100.8148,100.7308,100.7682,18143.0
2021-03-30 12:35:00,107.98,108.18,107.97,108.18,24697.0,100.7588,100.9454,100.7495,100.9454,24697.0
2021-03-30 12:40:00,108.17,108.17,108.0,108.02,11404.0,100.9361,100.9361,100.7775,100.7961,11404.0
2021-03-30 12:45:00,108.02,108.12,108.02,108.11,17233.0,100.7961,100.8895,100.7961,100.8801,17233.0
2021-03-30 12:50:00,108.08,108.12,107.91,108.05,16879.0,100.8521,100.8895,100.6935,100.8241,16879.0
2021-03-30 12:55:00,108.04,108.11,108.03,108.09,8997.0,100.8148,100.8801,100.8055,100.8615,8997.0
2021-03-30 13:00:00,108.05,108.08,107.8,107.96,15582.0,100.8241,100.8521,100.5909,100.7402,15582.0
2021-03-30 13:05:00,107.96,107.96,107.68,107.75,7702.0,100.7402,100.7402,100.4789,100.5442,7702.0
2021-03-30 13:10:00,107.71,107.75,107.65,107.67,5989.0,100.5069,100.5442,100.4509,100.4696,5989.0
2021-03-30 13:15:00,107.63,107.75,107.63,107.75,15082.0,100.4322,100.5442,100.4322,100.5442,15082.0
2021-03-30 13:20:00,107.74,107.9,107.72,107.88,33674.0,100.5349,100.6842,100.5162,100.6655,33674.0
2021-03-30 13:25:00,107.88,107.91,107.76,107.76,18213.0,100.6655,100.6935,100.5535,100.5535,18213.0
2021-03-30 13:30:00,107.77,107.79,107.59,107.61,12298.0,100.5629,100.5815,100.3949,100.4136,12298.0
2021-03-30 13:35:00,107.59,107.68,107.45,107.66,20070.0,100.3949,100.4789,100.2643,100.4602,20070.0
2021-03-30 13:40:00,107.67,107.73,107.55,107.55,16473.0,100.4696,100.5255,100.3576,100.3576,16473.0
2021-03-30 13:45:00,107.54,107.66,107.41,107.5,25495.0,100.3482,100.4602,100.2269,100.3109,25495.0
2021-03-30 13:50:00,107.46,107.66,107.44,107.57,19158.0,100.2736,100.4602,100.2549,100.3762,19158.0
2021-03-30 13:55:00,107.6,107.65,107.45,107.47,18730.0,100.4042,100.4509,100.2643,100.2829,18730.0
2021-03-30 14:00:00,107.47,107.51,107.33,107.45,17109.0,100.2829,100.3203,100.1523,100.2643,17109.0
2021-03-30 14:05:00,107.43,107.73,107.43,107.69,50055.0,100.2456,100.5255,100.2456,100.4882,50055.0
2021-03-30 14:10:00,107.69,107.82,107.62,107.81,23005.0,100.4882,100.6095,100.4229,100.6002,23005.0
2021-03-30 14:15:00,107.8,107.92,107.75,107.85,30899.0,100.5909,100.7028,100.5442,100.6375,30899.0
2021-03-30 14:20:00,107.88,107.93,107.74,107.8,25511.0,100.6655,100.7122,100.5349,100.5909,25511.0
2021-03-30 14:25:00,107.87,107.98,107.87,107.92,22418.0,100.6562,100.7588,100.6562,100.7028,22418.0
2021-03-30 14:30:00,107.92,108.07,107.9,108.0,25975.0,100.7028,100.8428,100.6842,100.7775,25975.0
2021-03-30 14:35:00,107.99,107.99,107.88,107.89,21671.0,100.7682,100.7682,100.6655,100.6748,21671.0
2021-03-30 14:40:00,107.89,107.97,107.87,107.92,23301.0,100.6748,100.7495,100.6562,100.7028,23301.0
2021-03-30 14:45:00,107.99,108.05,107.94,108.03,17109.0,100.7682,100.8241,100.7215,100.8055,17109.0
2021-03-30 14:50:00,108.05,108.2,108.05,108.11,22256.0,100.8241,100.9641,100.8241,100.8801,22256.0
2021-03-30 14:55:00,108.11,108.31,108.1,108.27,38601.0,100.8801,101.0668,100.8708,101.0294,38601.0
2021-03-30 15:00:00,108.28,108.35,108.19,108.29,23654.0,101.0388,101.1041,100.9548,101.0481,23654.0
2021-03-30 15:05:00,108.3,108.36,108.27,108.34,38843.0,101.0574,101.1134,101.0294,101.0947,38843.0
2021-03-30 15:10:00,108.33,108.36,108.15,108.23,44924.0,101.0854,101.1134,100.9175,100.9921,44924.0
2021-03-30 15:15:00,108.24,108.29,108.16,108.23,35675.0,101.0014,101.0481,100.9268,100.9921,35675.0
2021-03-30 15:20:00,108.23,108.31,108.14,108.29,37820.0,100.9921,101.0668,100.9081,101.0481,37820.0
2021-03-30 15:25:00,108.3,108.35,108.23,108.33,33336.0,101.0574,101.1041,100.9921,101.0854,33336.0
2021-03-30 15:30:00,108.33,108.48,108.33,108.43,44984.0,101.0854,101.2254,101.0854,101.1787,44984.0
2021-03-30 15:35:00,108.42,108.44,108.22,108.23,80986.0,101.1694,101.1881,100.9828,100.9921,80986.0
2021-03-30 15:40:00,108.24,108.31,108.18,108.26,42418.0,101.0014,101.0668,100.9454,101.0201,42418.0
2021-03-30 15:45:00,108.27,108.27,108.08,108.13,64348.0,101.0294,101.0294,100.8521,100.8988,64348.0
2021-03-30 15:50:00,108.12,108.16,107.95,108.02,59130.0,100.8895,100.9268,100.7308,100.7961,59130.0
2021-03-30 15:55:00,108.01,108.14,107.82,108.14,91296.0,100.7868,100.9081,100.6095,100.9081,91296.0
2021-03-31 09:30:00,108.61,108.92,108.36,108.92,169852.0,101.3467,101.636,101.1134,101.636,169852.0
2021-03-31 09:35:00,108.95,109.22,108.93,109.18,70593.0,101.664,101.9159,101.6453,101.8786,70593.0
2021-03-31 09:40:00,109.22,109.26,108.87,109.01,38794.0,101.9159,101.9532,101.5893,101.7199,38794.0
2021-03-31 09:45:00,109.05,109.18,108.88,108.88,38957.0,101.7573,101.8786,101.5986,101.5986,38957.0
2021-03-31 09:50:00,108.87,108.93,108.66,108.8,24734.0,101.5893,101.6453,101.3933,101.524,24734.0
2021-03-31 09:55:00,108.84,109.01,108.81,108.81,13381.0,101.5613,101.7199,101.5333,101.5333,13381.0
2021-03-31 10:00:00,108.86,108.9,108.6,108.7,28559.0,101.58,101.6173,101.3374,101.4307,28559.0
2021-03-31 10:05:00,108.59,108.74,108.59,108.68,20676.0,101.328,101.468,101.328,101.412,20676.0
2021-03-31 10:10:00,108.64,108.78,108.5,108.63,42073.0,101.3747,101.5053,101.244,101.3654,42073.0
2021-03-31 10:15:00,108.65,108.72,108.6,108.67,21188.0,101.384,101.4493,101.3374,101.4027,21188.0
2021-03-31 10:20:00,108.64,108.77,108.56,108.69,32497.0,101.3747,101.496,101.3,101.4213,32497.0
2021-03-31 10:25:00,108.68,108.71,108.4,108.41,16397.0,101.412,101.44,101.1507,101.1601,16397.0
2021-03-31 10:30:00,108.42,108.49,108.28,108.44,25546.0,101.1694,101.2347,101.0388,101.1881,25546.0
2021-03-31 10:35:00,108.41,108.48,108.22,108.48,39442.0,101.1601,101.2254,100.9828,101.2254,39442.0
2021-03-31 10:40:00,108.5,108.58,108.38,108.55,42937.0,101.244,101.3187,101.1321,101.2907,42937.0
2021-03-31 10:45:00,108.53,108.54,108.19,108.19,15416.0,101.272,101.2814,100.9548,100.9548,15416.0
2021-03-31 10:50:00,108.18,108.38,108.18,108.22,27066.0,100.9454,101.1321,100.9454,100.9828,27066.0
2021-03-31 10:55:00,108.24,108.53,108.24,108.46,55082.0,101.0014,101.272,101.0014,101.2067,55082.0
2021-03-31 11:00:00,108.45,108.5,108.35,108.44,29407.0,101.1974,101.244,101.1041,101.1881,29407.0
2021-03-31 11:05:00,108.45,108.59,108.43,108.57,8925.0,101.1974,101.328,101.1787,101.3094,8925.0
2021-03-31 11:10:00,108.52,108.64,108.5,108.62,12392.0,101.2627,101.3747,101.244,101.356,12392.0
2021-03-31 11:15:00,108.63,108.7,108.53,108.7,21539.0,101.3654,101.4307,101.272,101.4307,21539.0
2021-03-31 11:20:00,108.74,108.77,108.64,108.69,22030.0,101.468,101.496,101.3747,101.4213,22030.0
2021-03-31 11:25:00,108.69,108.7,108.46,108.48,28200.0,101.4213,101.4307,101.2067,101.2254,28200.0
2021-03-31 11:30:00,108.44,108.47,108.12,108.13,21085.0,101.1881,101.2161,100.8895,100.8988,21085.0
2021-03-31 11:35:00,108.13,108.21,108.06,108.1,22655.0,100.8988,100.9734,100.8335,100.8708,22655.0
2021-03-31 11:40:00,108.07,108.13,107.99,108.07,19100.0,100.8428,100.8988,100.7682,100.8428,19100.0
2021-03-31 11:45:00,108.15,108.51,108.15,108.51,179140.0,100.9175,101.2534,100.9175,101.2534,179140.0
2021-03-31 11:50:00,108.5,108.57,108.47,108.53,49453.0,101.244,101.3094,101.2161,101.272,49453.0
2021-03-31 11:55:00,108.52,108.54,108.33,108.42,23358.0,101.2627,101.2814,101.0854,101.1694,23358.0
2021-03-31 12:00:00,108.4,108.4,108.3,108.36,31405.0,101.1507,101.1507,101.0574,101.1134,31405.0
2021-03-31 12:05:00,108.37,108.5,108.31,108.48,7561.0,101.1227,101.244,101.0668,101.2254,7561.0
2021-03-31 12:10:00,108.46,108.5,108.38,108.45,15791.0,101.2067,101.244,101.1321,101.1974,15791.0
2021-03-31 12:15:00,108.47,108.52,108.35,108.52,12056.0,101.2161,101.2627,101.1041,101.2627,12056.0
2021-03-31 12:20:00,108.51,108.56,108.46,108.53,25851.0,101.2534,101.3,101.2067,101.272,25851.0
2021-03-31 12:25:00,108.52,108.57,108.47,108.53,7191.0,101.2627,101.3094,101.2161,101.272,7191.0
2021-03-31 12:30:00,108.51,108.59,108.43,108.58,79949.0,101.2534,101.328,101.1787,101.3187,79949.0
2021-03-31 12:35:00,108.58,108.64,108.5,108.54,37308.0,101.3187,101.3747,101.244,101.2814,37308.0
2021-03-31 12:40:00,108.53,108.63,108.53,108.61,13333.0,101.272,101.3654,101.272,101.3467,13333.0
2021-03-31 12:45:00,108.61,108.66,108.58,108.58,17837.0,101.3467,101.3933,101.3187,101.3187,17837.0
2021-03-31 12:50:00,108.56,108.64,108.56,108.57,8772.0,101.3,101.3747,101.3,101.3094,8772.0
2021-03-31 12:55:00,108.58,108.64,108.47,108.64,34730.0,101.3187,101.3747,101.2161,101.3747,34730.0
2021-03-31 13:00:00,108.63,108.69,108.56,108.62,18918.0,101.3654,101.4213,101.3,101.356,18918.0
2021-03-31 13:05:00,108.63,108.77,108.63,108.74,31817.0,101.3654,101.496,101.3654,101.468,31817.0
2021-03-31 13:10:00,108.77,108.88,108.76,108.87,15869.0,101.496,101.5986,101.4867,101.5893,15869.0
2021-03-31 13:15:00,108.88,108.94,108.85,108.93,22916.0,101.5986,101.6546,101.5706,101.6453,22916.0
2021-03-31 13:20:00,108.94,109.01,108.9,108.94,11229.0,101.6546,101.7199,101.6173,101.6546,11229.0
2021-03-31 13:25:00,108.94,108.98,108.91,108.98,22761.0,101.6546,101.6919,101.6266,101.6919,22761.0
2021-03-31 13:30:00,108.97,109.27,108.96,109.27,22017.0,101.6826,101.9626,101.6733,101.9626,22017.0
2021-03-31 13:35:00,109.28,109.32,109.1,109.17,25638.0,101.9719,102.0092,101.8039,101.8692,25638.0
2021-03-31 13:40:00,109.16,109.19,109.04,109.05,22670.0,101.8599,101.8879,101.7479,101.7573,22670.0
2021-03-31 13:45:00,109.05,109.12,108.95,109.11,35289.0,101.7573,101.8226,101.664,101.8133,35289.0
2021-03-31 13:50:00,109.1,109.21,109.08,109.12,18991.0,101.8039,101.9066,101.7853,101.8226,18991.0
2021-03-31 13:55:00,109.13,109.25,109.13,109.22,40310.0,101.8319,101.9439,101.8319,101.9159,40310.0
2021-03-31 14:00:00,109.25,109.27,109.13,109.19,28593.0,101.9439,101.9626,101.8319,101.8879,28593.0
2021-03-31 14:05:00,109.16,109.18,109.02,109.03,85020.0,101.8599,101.8786,101.7293,101.7386,85020.0
2021-03-31 14:10:00,109.02,109.09,108.9,109.05,26302.0,101.7293,101.7946,101.6173,101.7573,26302.0
2021-03-31 14:15:00,109.05,109.25,109.05,109.15,19628.0,101.7573,101.9439,101.7573,101.8506,19628.0
2021-03-31 14:20:00,109.15,109.26,109.07,109.19,18722.0,101.8506,101.9532,101.7759,101.8879,18722.0
2021-03-31 14:25:00,109.18,109.26,109.15,109.2,18520.0,101.8786,101.9532,101.8506,101.8972,18520.0
2021-03-31 14:30:00,109.2,109.34,109.19,109.32,52371.0,101.8972,102.0279,101.8879,102.0092,52371.0
2021-03-31 14:35:00,109.31,109.33,109.19,109.2,52437.0,101.9999,102.0185,101.8879,101.8972,52437.0
2021-03-31 14:40:00,109.18,109.34,109.08,109.32,37804.0,101.8786,102.0279,101.7853,102.0092,37804.0
2021-03-31 14:45:00,109.35,109.38,109.27,109.29,31230.0,102.0372,102.0652,101.9626,101.9812,31230.0
2021-03-31 14:50:00,109.29,109.36,109.18,109.24,35559.0,101.9812,102.0465,101.8786,101.9346,35559.0
2021-03-31 14:55:00,109.24,109.3,109.13,109.14,18281.0,101.9346,101.9905,101.8319,101.8412,18281.0
2021-03-31 15:00:00,109.11,109.19,109.04,109.17,91774.0,101.8133,101.8879,101.7479,101.8692,91774.0
2021-03-31 15:05:00,109.17,109.25,109.12,109.23,62424.0,101.8692,101.9439,101.8226,101.9252,62424.0
2021-03-31 15:10:00,109.23,109.24,109.14,109.23,49033.0,101.9252,101.9346,101.8412,101.9252,49033.0
2021-03-31 15:15:00,109.23,109.4,109.23,109.39,42552.0,101.9252,102.0839,101.9252,102.0745,42552.0
2021-03-31 15:20:00,109.41,109.49,109.32,109.33,20253.0,102.0932,102.1678,102.0092,102.0185,20253.0
2021-03-31 15:25:00,109.32,109.42,109.26,109.29,30436.0,102.0092,102.1025,101.9532,101.9812,30436.0
2021-03-31 15:30:00,109.28,109.36,109.27,109.31,32279.0,101.9719,102.0465,101.9626,101.9999,32279.0
2021-03-31 15:35:00,109.3,109.3,108.96,108.97,36008.0,101.9905,101.9905,101.6733,101.6826,36008.0
2021-03-31 15:40:00,108.96,109.27,108.92,109.23,48913.0,101.6733,101.9626,101.636,101.9252,48913.0
2021-03-31 15:45:00,109.23,109.24,109.0,109.22,47695.0,101.9252,101.9346,101.7106,101.9159,47695.0
2021-03-31 15:50:00,109.23,109.28,108.82,108.83,85366.0,101.9252,101.9719,101.5426,101.552,85366.0
2021-03-31 15:55:00,108.8,108.81,108.48,108.54,151909.0,101.524,101.5333,101.2254,101.2814,151909.0
2021-04-01 09:30:00,109.14,109.25,109.03,109.17,127501.0,101.8412,101.9439,101.7386,101.8692,127501.0
2021-04-01 09:35:00,109.2,109.24,109.06,109.14,101795.0,101.8972,101.9346,101.7666,101.8412,101795.0
2021-04-01 09:40:00,109.16,109.29,109.07,109.18,41005.0,101.8599,101.9812,101.7759,101.8786,41005.0
2021-04-01 09:45:00,109.23,109.25,109.09,109.11,30803.0,101.9252,101.9439,101.7946,101.8133,30803.0
2021-04-01 09:50:00,109.08,109.19,108.87,109.06,107892.0,101.7853,101.8879,101.5893,101.7666,107892.0
2021-04-01 09:55:00,109.05,109.11,108.89,108.9,23713.0,101.7573,101.8133,101.608,101.6173,23713.0
2021-04-01 10:00:00,108.91,109.22,108.86,109.19,26249.0,101.6266,101.9159,101.58,101.8879,26249.0
2021-04-01 10:05:00,109.18,109.28,109.15,109.27,43771.0,101.8786,101.9719,101.8506,101.9626,43771.0
2021-04-01 10:10:00,109.29,109.3,109.12,109.3,32869.0,101.9812,101.9905,101.8226,101.9905,32869.0
2021-04-01 10:15:00,109.24,109.33,109.24,109.33,18406.0,101.9346,102.0185,101.9346,102.0185,18406.0
2021-04-01 10:20:00,109.31,109.39,109.2,109.31,20222.0,101.9999,102.0745,101.8972,101.9999,20222.0
2021-04-01 10:25:00,109.32,109.37,109.27,109.36,13282.0,102.0092,102.0559,101.9626,102.0465,13282.0
2021-04-01 10:30:00,109.38,109.39,109.13,109.22,16774.0,102.0652,102.0745,101.8319,101.9159,16774.0
2021-04-01 10:35:00,109.22,109.34,109.11,109.29,19003.0,101.9159,102.0279,101.8133,101.9812,19003.0
2021-04-01 10:40:00,109.26,109.43,109.22,109.38,27573.0,101.9532,102.1119,101.9159,102.0652,27573.0
2021-04-01 10:45:00,109.39,109.41,109.3,109.36,34008.0,102.0745,102.0932,101.9905,102.0465,34008.0
2021-04-01 10:50:00,109.33,109.36,109.02,109.03,16764.0,102.0185,102.0465,101.7293,101.7386,16764.0
2021-04-01 10:55:00,109.05,109.14,108.99,109.14,19312.0,101.7573,101.8412,101.7013,101.8412,19312.0
2021-04-01 11:00:00,109.13,109.29,109.11,109.23,82079.0,101.8319,101.9812,101.8133,101.9252,82079.0
2021-04-01 11:05:00,109.23,109.23,109.01,109.02,18642.0,101.9252,101.9252,101.7199,101.7293,18642.0
2021-04-01 11:10:00,109.0,109.23,108.97,109.17,48664.0,101.7106,101.9252,101.6826,101.8692,48664.0
2021-04-01 11:15:00,109.15,109.2,109.07,109.18,61386.0,101.8506,101.8972,101.7759,101.8786,61386.0
2021-04-01 11:20:00,109.18,109.26,109.03,109.05,162764.0,101.8786,101.9532,101.7386,101.7573,162764.0
2021-04-01 11:25:00,109.03,109.13,109.02,109.13,9545.0,101.7386,101.8319,101.7293,101.8319,9545.0
2021-04-01 11:30:00,109.1,109.31,109.1,109.3,26341.0,101.8039,101.9999,101.8039,101.9905,26341.0
2021-04-01 11:35:00,109.29,109.46,109.28,109.46,35476.0,101.9812,102.1398,101.9719,102.1398,35476.0
2021-04-01 11:40:00,109.47,109.47,109.21,109.27,9142.0,102.1492,102.1492,101.9066,101.9626,9142.0
2021-04-01 11:45:00,109.27,109.33,109.23,109.26,9954.0,101.9626,102.0185,101.9252,101.9532,9954.0
2021-04-01 11:50:00,109.28,109.38,109.27,109.36,11449.0,101.9719,102.0652,101.9626,102.0465,11449.0
2021-04-01 11:55:00,109.38,109.38,109.27,109.28,10339.0,102.0652,102.0652,101.9626,101.9719,10339.0
2021-04-01 12:00:00,109.26,109.42,109.26,109.32,71984.0,101.9532,102.1025,101.9532,102.0092,71984.0
2021-04-01 12:05:00,109.32,109.47,109.32,109.4,56860.0,102.0092,102.1492,102.0092,102.0839,56860.0
2021-04-01 12:10:00,109.41,109.47,109.36,109.47,68727.0,102.0932,102.1492,102.0465,102.1492,68727.0
2021-04-01 12:15:00,109.48,109.53,109.41,109.5,51967.0,102.1585,102.2052,102.0932,102.1772,51967.0
2021-04-01 12:20:00,109.53,109.59,109.48,109.59,24890.0,102.2052,102.2612,102.1585,102.2612,24890.0
2021-04-01 12:25:00,109.58,109.62,109.51,109.51,37153.0,102.2518,102.2891,102.1865,102.1865,37153.0
2021-04-01 12:30:00,109.53,109.61,109.51,109.57,39193.0,102.2052,102.2798,102.1865,102.2425,39193.0
2021-04-01 12:35:00,109.58,109.59,109.52,109.55,38092.0,102.2518,102.2612,102.1958,102.2238,38092.0
2021-04-01 12:40:00,109.58,109.59,109.44,109.49,25362.0,102.2518,102.2612,102.1212,102.1678,25362.0
2021-04-01 12:45:00,109.5,109.57,109.49,109.56,31563.0,102.1772,102.2425,102.1678,102.2332,31563.0
2021-04-01 12:50:00,109.56,109.59,109.53,109.55,58927.0,102.2332,102.2612,102.2052,102.2238,58927.0
2021-04-01 12:55:00,109.57,109.6,109.52,109.53,119618.0,102.2425,102.2705,102.1958,102.2052,119618.0
2021-04-01 13:00:00,109.53,109.64,109.51,109.57,62146.0,102.2052,102.3078,102.1865,102.2425,62146.0
2021-04-01 13:05:00,109.57,109.72,109.56,109.67,37441.0,102.2425,102.3825,102.2332,102.3358,37441.0
2021-04-01 13:10:00,109.66,109.76,109.64,109.72,16805.0,102.3265,102.4198,102.3078,102.3825,16805.0
2021-04-01 13:15:00,109.73,109.73,109.55,109.6,16574.0,102.3918,102.3918,102.2238,102.2705,16574.0
2021-04-01 13:20:00,109.65,109.72,109.57,109.72,37601.0,102.3171,102.3825,102.2425,102.3825,37601.0
2021-04-01 13:25:00,109.73,109.75,109.67,109.67,31504.0,102.3918,102.4105,102.3358,102.3358,31504.0
2021-04-01 13:30:00,109.66,109.9,109.65,109.87,44642.0,102.3265,102.5504,102.3171,102.5224,44642.0
2021-04-01 13:35:00,109.87,109.99,109.86,109.97,96472.0,102.5224,102.6344,102.5131,102.6157,96472.0
2021-04-01 13:40:00,109.95,109.98,109.91,109.93,25059.0,102.5971,102.6251,102.5598,102.5784,25059.0
2021-04-01 13:45:00,109.92,109.94,109.78,109.81,22602.0,102.5691,102.5877,102.4384,102.4664,22602.0
2021-04-01 13:50:00,109.79,109.86,109.77,109.83,15110.0,102.4478,102.5131,102.4291,102.4851,15110.0
2021-04-01 13:55:00,109.83,109.86,109.76,109.85,22398.0,102.4851,102.5131,102.4198,102.5038,22398.0
2021-04-01 14:00:00,109.84,109.95,109.8,109.95,20323.0,102.4944,102.5971,102.4571,102.5971,20323.0
2021-04-01 14:05:00,109.95,110.02,109.91,109.97,23735.0,102.5971,102.6624,102.5598,102.6157,23735.0
2021-04-01 14:10:00,109.98,110.05,109.96,110.0,23893.0,102.6251,102.6904,102.6064,102.6437,23893.0
2021-04-01 14:15:00,109.99,109.99,109.92,109.94,35193.0,102.6344,102.6344,102.5691,102.5877,35193.0
2021-04-01 14:20:00,109.94,110.05,109.92,110.01,20431.0,102.5877,102.6904,102.5691,102.6531,20431.0
2021-04-01 14:25:00,110.01,110.01,109.84,109.85,37009.0,102.6531,102.6531,102.4944,102.5038,37009.0
2021-04-01 14:30:00,109.85,109.87,109.68,109.69,62589.0,102.5038,102.5224,102.3451,102.3545,62589.0
2021-04-01 14:35:00,109.69,109.87,109.66,109.85,44514.0,102.3545,102.5224,102.3265,102.5038,44514.0
2021-04-01 14:40:00,109.84,109.9,109.82,109.86,51657.0,102.4944,102.5504,102.4758,102.5131,51657.0
2021-04-01 14:45:00,109.86,109.86,109.75,109.83,48267.0,102.5131,102.5131,102.4105,102.4851,48267.0
2021-04-01 14:50:00,109.84,109.85,109.67,109.69,52027.0,102.4944,102.5038,102.3358,102.3545,52027.0
2021-04-01 14:55:00,109.68,109.78,109.67,109.75,66186.0,102.3451,102.4384,102.3358,102.4105,66186.0
2021-04-01 15:00:00,109.76,109.77,109.67,109.72,57671.0,102.4198,102.4291,102.3358,102.3825,57671.0
2021-04-01 15:05:00,109.72,109.78,109.65,109.75,33254.0,102.3825,102.4384,102.3171,102.4105,33254.0
2021-04-01 15:10:00,109.75,109.76,109.61,109.64,30590.0,102.4105,102.4198,102.2798,102.3078,30590.0
2021-04-01 15:15:00,109.63,109.72,109.57,109.65,113231.0,102.2985,102.3825,102.2425,102.3171,113231.0
2021-04-01 15:20:00,109.65,109.7,109.6,109.62,150923.0,102.3171,102.3638,102.2705,102.2891,150923.0
2021-04-01 15:25:00,109.65,109.69,109.54,109.58,113091.0,102.3171,102.3545,102.2145,102.2518,113091.0
2021-04-01 15:30:00,109.6,109.62,109.52,109.57,236628.0,102.2705,102.2891,102.1958,102.2425,236628.0
2021-04-01 15:35:00,109.55,109.65,109.54,109.62,120585.0,102.2238,102.3171,102.2145,102.2891,120585.0
2021-04-01 15:40:00,109.61,109.63,109.53,109.55,153790.0,102.2798,102.2985,102.2052,102.2238,153790.0
2021-04-01 15:45:00,109.57,109.72,109.56,109.69,159111.0,102.2425,102.3825,102.2332,102.3545,159111.0
2021-04-01 15:50:00,109.69,109.86,109.69,109.86,154222.0,102.3545,102.5131,102.3545,102.5131,154222.0
2021-04-01 15:55:00,109.84,110.09,109.71,110.05,278985.0,102.4944,102.7277,102.3731,102.6904,278985.0
2021-04-05 09:30:00,111.11,111.27,110.8,110.86,299042.0,103.6795,103.8288,103.3902,103.4462,299042.0
2021-04-05 09:35:00,110.86,111.1,110.62,110.62,35842.0,103.4462,103.6702,103.2223,103.2223,35842.0
2021-04-05 09:40:00,110.61,110.63,110.47,110.6,59636.0,103.2129,103.2316,103.0823,103.2036,59636.0
2021-04-05 09:45:00,110.57,110.66,110.36,110.42,118633.0,103.1756,103.2596,102.9797,103.0356,118633.0
2021-04-05 09:50:00,110.42,110.54,110.22,110.27,58601.0,103.0356,103.1476,102.849,102.8957,58601.0
2021-04-05 09:55:00,110.22,110.31,110.1,110.2,20817.0,102.849,102.933,102.737,102.8304,20817.0
2021-04-05 10:00:00,110.21,110.23,109.95,110.08,41087.0,102.8397,102.8584,102.5971,102.7184,41087.0
2021-04-05 10:05:00,110.1,110.12,109.87,109.92,38547.0,102.737,102.7557,102.5224,102.5691,38547.0
2021-04-05 10:10:00,109.87,110.29,109.85,110.2,80680.0,102.5224,102.9143,102.5038,102.8304,80680.0
2021-04-05 10:15:00,110.24,110.43,110.24,110.32,29413.0,102.8677,103.045,102.8677,102.9423,29413.0
2021-04-05 10:20:00,110.33,110.6,110.23,110.59,46487.0,102.9517,103.2036,102.8584,103.1943,46487.0
2021-04-05 10:25:00,110.58,110.71,110.53,110.6,11857.0,103.1849,103.3063,103.1383,103.2036,11857.0
2021-04-05 10:30:00,110.65,110.75,110.6,110.62,51809.0,103.2503,103.3436,103.2036,103.2223,51809.0
2021-04-05 10:35:00,110.61,110.61,110.41,110.52,17734.0,103.2129,103.2129,103.0263,103.129,17734.0
2021-04-05 10:40:00,110.52,110.59,110.38,110.46,24493.0,103.129,103.1943,102.9983,103.073,24493.0
2021-04-05 10:45:00,110.42,110.44,110.32,110.4,15682.0,103.0356,103.0543,102.9423,103.017,15682.0
2021-04-05 10:50:00,110.38,110.38,110.13,110.18,32549.0,102.9983,102.9983,102.765,102.8117,32549.0
2021-04-05 10:55:00,110.19,110.44,110.19,110.26,17211.0,102.821,103.0543,102.821,102.8863,17211.0
2021-04-05 11:00:00,110.22,110.25,110.06,110.19,35591.0,102.849,102.877,102.6997,102.821,35591.0
2021-04-05 11:05:00,110.23,110.45,110.22,110.41,28139.0,102.8584,103.0636,102.849,103.0263,28139.0
2021-04-05 11:10:00,110.41,110.55,110.4,110.5,22456.0,103.0263,103.157,103.017,103.1103,22456.0
2021-04-05 11:15:00,110.5,110.52,110.3,110.38,19217.0,103.1103,103.129,102.9237,102.9983,19217.0
2021-04-05 11:20:00,110.4,110.48,110.39,110.45,6878.0,103.017,103.0916,103.0077,103.0636,6878.0
2021-04-05 11:25:00,110.43,110.44,110.33,110.41,9493.0,103.045,103.0543,102.9517,103.0263,9493.0
2021-04-05 11:30:00,110.43,110.53,110.4,110.41,21375.0,103.045,103.1383,103.017,103.0263,21375.0
2021-04-05 11:35:00,110.43,110.52,110.34,110.34,14032.0,103.045,103.129,102.961,102.961,14032.0
2021-04-05 11:40:00,110.32,110.39,110.26,110.33,30255.0,102.9423,103.0077,102.8863,102.9517,30255.0
2021-04-05 11:45:00,110.34,110.34,110.19,110.2,130333.0,102.961,102.961,102.821,102.8304,130333.0
2021-04-05 11:50:00,110.22,110.22,110.1,110.21,16283.0,102.849,102.849,102.737,102.8397,16283.0
2021-04-05 11:55:00,110.2,110.32,110.2,110.27,135298.0,102.8304,102.9423,102.8304,102.8957,135298.0
2021-04-05 12:00:00,110.26,110.32,110.18,110.32,53383.0,102.8863,102.9423,102.8117,102.9423,53383.0
2021-04-05 12:05:00,110.34,110.37,110.27,110.36,36925.0,102.961,102.989,102.8957,102.9797,36925.0
2021-04-05 12:10:00,110.32,110.35,110.29,110.29,30172.0,102.9423,102.9703,102.9143,102.9143,30172.0
2021-04-05 12:15:00,110.27,110.29,110.18,110.21,12768.0,102.8957,102.9143,102.8117,102.8397,12768.0
2021-04-05 12:20:00,110.21,110.31,110.2,110.29,18924.0,102.8397,102.933,102.8304,102.9143,18924.0
2021-04-05 12:25:00,110.32,110.37,110.28,110.3,11147.0,102.9423,102.989,102.905,102.9237,11147.0
2021-04-05 12:30:00,110.29,110.35,110.18,110.28,10811.0,102.9143,102.9703,102.8117,102.905,10811.0
2021-04-05 12:35:00,110.28,110.32,110.24,110.25,26164.0,102.905,102.9423,102.8677,102.877,26164.0
2021-04-05 12:40:00,110.22,110.28,110.18,110.27,11017.0,102.849,102.905,102.8117,102.8957,11017.0
2021-04-05 12:45:00,110.28,110.38,110.28,110.36,13331.0,102.905,102.9983,102.905,102.9797,13331.0
2021-04-05 12:50:00,110.35,110.36,110.26,110.31,26788.0,102.9703,102.9797,102.8863,102.933,26788.0
2021-04-05 12:55:00,110.31,110.31,110.15,110.15,9644.0,102.933,102.933,102.7837,102.7837,9644.0
2021-04-05 13:00:00,110.1,110.22,110.02,110.22,38917.0,102.737,102.849,102.6624,102.849,38917.0
2021-04-05 13:05:00,110.2,110.29,110.12,110.21,57783.0,102.8304,102.9143,102.7557,102.8397,57783.0
2021-04-05 13:10:00,110.23,110.27,110.12,110.27,41996.0,102.8584,102.8957,102.7557,102.8957,41996.0
2021-04-05 13:15:00,110.27,110.48,110.23,110.43,41613.0,102.8957,103.0916,102.8584,103.045,41613.0
2021-04-05 13:20:00,110.4,110.46,110.3,110.43,39150.0,103.017,103.073,102.9237,103.045,39150.0
2021-04-05 13:25:00,110.41,110.46,110.35,110.38,43049.0,103.0263,103.073,102.9703,102.9983,43049.0
2021-04-05 13:30:00,110.39,110.45,110.33,110.45,59525.0,103.0077,103.0636,102.9517,103.0636,59525.0
2021-04-05 13:35:00,110.45,110.53,110.4,110.48,38947.0,103.0636,103.1383,103.017,103.0916,38947.0
2021-04-05 13:40:00,110.46,110.48,110.29,110.32,33342.0,103.073,103.0916,102.9143,102.9423,33342.0
2021-04-05 13:45:00,110.34,110.52,110.34,110.5,25611.0,102.961,103.129,102.961,103.1103,25611.0
2021-04-05 13:50:00,110.53,110.53,110.38,110.39,82223.0,103.1383,103.1383,102.9983,103.0077,82223.0
2021-04-05 13:55:00,110.38,110.46,110.31,110.42,37667.0,102.9983,103.073,102.933,103.0356,37667.0
2021-04-05 14:00:00,110.43,110.43,110.32,110.33,118976.0,103.045,103.045,102.9423,102.9517,118976.0
2021-04-05 14:05:00,110.33,110.35,110.27,110.31,17550.0,102.9517,102.9703,102.8957,102.933,17550.0
2021-04-05 14:10:00,110.3,110.4,110.28,110.35,40033.0,102.9237,103.017,102.905,102.9703,40033.0
2021-04-05 14:15:00,110.35,110.39,110.3,110.33,52156.0,102.9703,103.0077,102.9237,102.9517,52156.0
2021-04-05 14:20:00,110.33,110.39,110.26,110.27,15489.0,102.9517,103.0077,102.8863,102.8957,15489.0
2021-04-05 14:25:00,110.27,110.3,110.21,110.25,37820.0,102.8957,102.9237,102.8397,102.877,37820.0
2021-04-05 14:30:00,110.25,110.3,110.17,110.19,92839.0,102.877,102.9237,102.8024,102.821,92839.0
2021-04-05 14:35:00,110.19,110.32,110.18,110.2,67364.0,102.821,102.9423,102.8117,102.8304,67364.0
2021-04-05 14:40:00,110.2,110.24,110.08,110.1,41620.0,102.8304,102.8677,102.7184,102.737,41620.0
2021-04-05 14:45:00,110.1,110.21,110.04,110.17,28394.0,102.737,102.8397,102.6811,102.8024,28394.0
2021-04-05 14:50:00,110.17,110.17,110.08,110.15,33356.0,102.8024,102.8024,102.7184,102.7837,33356.0
2021-04-05 14:55:00,110.15,110.17,110.07,110.07,39648.0,102.7837,102.8024,102.7091,102.7091,39648.0
2021-04-05 15:00:00,110.06,110.11,109.9,109.9,88573.0,102.6997,102.7464,102.5504,102.5504,88573.0
2021-04-05 15:05:00,109.92,110.24,109.91,110.23,78532.0,102.5691,102.8677,102.5598,102.8584,78532.0
2021-04-05 15:10:00,110.22,110.26,110.15,110.21,51443.0,102.849,102.8863,102.7837,102.8397,51443.0
2021-04-05 15:15:00,110.2,110.25,110.19,110.21,45130.0,102.8304,102.877,102.821,102.8397,45130.0
2021-04-05 15:20:00,110.22,110.22,110.06,110.06,59019.0,102.849,102.849,102.6997,102.6997,59019.0
2021-04-05 15:25:00,110.04,110.11,110.0,110.07,67115.0,102.6811,102.7464,102.6437,102.7091,67115.0
2021-04-05 15:30:00,110.07,110.12,109.96,109.98,171371.0,102.7091,102.7557,102.6064,102.6251,171371.0
2021-04-05 15:35:00,109.98,110.2,109.97,110.18,37441.0,102.6251,102.8304,102.6157,102.8117,37441.0
2021-04-05 15:40:00,110.19,110.31,110.12,110.27,66744.0,102.821,102.933,102.7557,102.8957,66744.0
2021-04-05 15:45:00,110.26,110.47,110.1,110.35,1347130.0,102.8863,103.0823,102.737,102.9703,1347130.0
2021-04-05 15:50:00,110.39,110.61,110.38,110.59,98534.0,103.0077,103.2129,102.9983,103.1943,98534.0
2021-04-05 15:55:00,110.58,110.68,110.49,110.57,179987.0,103.1849,103.2783,103.101,103.1756,179987.0
2021-04-06 09:30:00,110.65,111.27,110.63,111.27,80705.0,103.2503,103.8288,103.2316,103.8288,80705.0
2021-04-06 09:35:00,111.27,111.32,110.98,111.07,27010.0,103.8288,103.8755,103.5582,103.6422,27010.0
2021-04-06 09:40:00,111.03,111.17,111.01,111.07,15020.0,103.6049,103.7355,103.5862,103.6422,15020.0
2021-04-06 09:45:00,111.05,111.12,110.94,110.96,31739.0,103.6235,103.6888,103.5209,103.5395,31739.0
2021-04-06 09:50:00,110.98,111.15,110.97,111.06,48052.0,103.5582,103.7168,103.5489,103.6328,48052.0
2021-04-06 09:55:00,111.05,111.28,111.04,111.24,64891.0,103.6235,103.8381,103.6142,103.8008,64891.0
2021-04-06 10:00:00,111.28,111.32,111.17,111.29,46542.0,103.8381,103.8755,103.7355,103.8475,46542.0
2021-04-06 10:05:00,111.27,111.34,111.03,111.1,60624.0,103.8288,103.8941,103.6049,103.6702,60624.0
2021-04-06 10:10:00,111.1,111.44,111.08,111.44,43141.0,103.6702,103.9874,103.6515,103.9874,43141.0
2021-04-06 10:15:00,111.44,111.52,111.37,111.45,43226.0,103.9874,104.0621,103.9221,103.9968,43226.0
2021-04-06 10:20:00,111.43,111.45,111.26,111.27,36964.0,103.9781,103.9968,103.8195,103.8288,36964.0
2021-04-06 10:25:00,111.29,111.45,111.24,111.4,39757.0,103.8475,103.9968,103.8008,103.9501,39757.0
2021-04-06 10:30:00,111.41,111.51,111.3,111.47,61939.0,103.9594,104.0528,103.8568,104.0154,61939.0
2021-04-06 10:35:00,111.5,111.63,111.41,111.43,50950.0,104.0434,104.1647,103.9594,103.9781,50950.0
2021-04-06 10:40:00,111.44,111.5,111.29,111.32,53468.0,103.9874,104.0434,103.8475,103.8755,53468.0
2021-04-06 10:45:00,111.34,111.34,111.14,111.18,44656.0,103.8941,103.8941,103.7075,103.7448,44656.0
2021-04-06 10:50:00,111.18,111.24,111.06,111.13,83513.0,103.7448,103.8008,103.6328,103.6982,83513.0
2021-04-06 10:55:00,111.12,111.27,111.01,111.12,97752.0,103.6888,103.8288,103.5862,103.6888,97752.0
2021-04-06 11:00:00,111.11,111.11,110.83,110.84,51143.0,103.6795,103.6795,103.4182,103.4276,51143.0
2021-04-06 11:05:00,110.83,110.89,110.74,110.85,36955.0,103.4182,103.4742,103.3342,103.4369,36955.0
2021-04-06 11:10:00,110.84,110.84,110.7,110.7,15609.0,103.4276,103.4276,103.2969,103.2969,15609.0
2021-04-06 11:15:00,110.71,110.75,110.62,110.72,13831.0,103.3063,103.3436,103.2223,103.3156,13831.0
2021-04-06 11:20:00,110.71,110.78,110.6,110.67,12256.0,103.3063,103.3716,103.2036,103.2689,12256.0
2021-04-06 11:25:00,110.68,110.85,110.68,110.83,44113.0,103.2783,103.4369,103.2783,103.4182,44113.0
2021-04-06 11:30:00,110.82,110.84,110.76,110.82,10302.0,103.4089,103.4276,103.3529,103.4089,10302.0
2021-04-06 11:35:00,110.83,110.89,110.8,110.86,19599.0,103.4182,103.4742,103.3902,103.4462,19599.0
2021-04-06 11:40:00,110.83,110.89,110.7,110.71,10825.0,103.4182,103.4742,103.2969,103.3063,10825.0
2021-04-06 11:45:00,110.71,110.82,110.7,110.8,17534.0,103.3063,103.4089,103.2969,103.3902,17534.0
2021-04-06 11:50:00,110.84,110.87,110.76,110.78,19012.0,103.4276,103.4556,103.3529,103.3716,19012.0
2021-04-06 11:55:00,110.82,110.83,110.69,110.71,22712.0,103.4089,103.4182,103.2876,103.3063,22712.0
2021-04-06 12:00:00,110.7,110.84,110.68,110.69,27493.0,103.2969,103.4276,103.2783,103.2876,27493.0
2021-04-06 12:05:00,110.7,110.79,110.67,110.74,111181.0,103.2969,103.3809,103.2689,103.3342,111181.0
2021-04-06 12:10:00,110.74,110.76,110.66,110.69,17756.0,103.3342,103.3529,103.2596,103.2876,17756.0
2021-04-06 12:15:00,110.69,110.76,110.64,110.66,15841.0,103.2876,103.3529,103.2409,103.2596,15841.0
2021-04-06 12:20:00,110.66,110.77,110.65,110.76,11774.0,103.2596,103.3622,103.2503,103.3529,11774.0
2021-04-06 12:25:00,110.76,110.85,110.76,110.8,43381.0,103.3529,103.4369,103.3529,103.3902,43381.0
2021-04-06 12:30:00,110.79,110.8,110.65,110.7,46507.0,103.3809,103.3902,103.2503,103.2969,46507.0
2021-04-06 12:35:00,110.7,110.7,110.6,110.66,28624.0,103.2969,103.2969,103.2036,103.2596,28624.0
2021-04-06 12:40:00,110.67,110.81,110.65,110.8,23012.0,103.2689,103.3996,103.2503,103.3902,23012.0
2021-04-06 12:45:00,110.82,110.82,110.74,110.78,11998.0,103.4089,103.4089,103.3342,103.3716,11998.0
2021-04-06 12:50:00,110.79,110.91,110.79,110.87,16166.0,103.3809,103.4929,103.3809,103.4556,16166.0
2021-04-06 12:55:00,110.84,110.93,110.84,110.92,14443.0,103.4276,103.5115,103.4276,103.5022,14443.0
2021-04-06 13:00:00,110.91,110.96,110.89,110.91,17294.0,103.4929,103.5395,103.4742,103.4929,17294.0
2021-04-06 13:05:00,110.92,110.93,110.68,110.68,18367.0,103.5022,103.5115,103.2783,103.2783,18367.0
2021-04-06 13:10:00,110.69,110.73,110.6,110.68,29560.0,103.2876,103.3249,103.2036,103.2783,29560.0
2021-04-06 13:15:00,110.67,110.85,110.65,110.84,20771.0,103.2689,103.4369,103.2503,103.4276,20771.0
2021-04-06 13:20:00,110.82,110.82,110.7,110.76,8632.0,103.4089,103.4089,103.2969,103.3529,8632.0
2021-04-06 13:25:00,110.75,110.77,110.67,110.68,23132.0,103.3436,103.3622,103.2689,103.2783,23132.0
2021-04-06 13:30:00,110.69,110.77,110.61,110.72,16998.0,103.2876,103.3622,103.2129,103.3156,16998.0
2021-04-06 13:35:00,110.74,110.8,110.71,110.79,18069.0,103.3342,103.3902,103.3063,103.3809,18069.0
2021-04-06 13:40:00,110.81,110.9,110.8,110.86,18806.0,103.3996,103.4835,103.3902,103.4462,18806.0
2021-04-06 13:45:00,110.86,110.92,110.85,110.88,25836.0,103.4462,103.5022,103.4369,103.4649,25836.0
2021-04-06 13:50:00,110.87,110.96,110.82,110.96,21062.0,103.4556,103.5395,103.4089,103.5395,21062.0
2021-04-06 13:55:00,110.96,111.01,110.9,110.98,19367.0,103.5395,103.5862,103.4835,103.5582,19367.0
2021-04-06 14:00:00,110.99,111.1,110.98,111.09,19778.0,103.5675,103.6702,103.5582,103.6608,19778.0
2021-04-06 14:05:00,111.09,111.1,111.03,111.04,27150.0,103.6608,103.6702,103.6049,103.6142,27150.0
2021-04-06 14:10:00,111.03,111.08,111.02,111.04,39710.0,103.6049,103.6515,103.5955,103.6142,39710.0
2021-04-06 14:15:00,111.05,111.09,111.02,111.03,19216.0,103.6235,103.6608,103.5955,103.6049,19216.0
2021-04-06 14:20:00,111.02,111.03,110.91,110.94,24571.0,103.5955,103.6049,103.4929,103.5209,24571.0
2021-04-06 14:25:00,110.94,110.96,110.86,110.9,34104.0,103.5209,103.5395,103.4462,103.4835,34104.0
2021-04-06 14:30:00,110.89,110.98,110.82,110.9,51903.0,103.4742,103.5582,103.4089,103.4835,51903.0
2021-04-06 14:35:00,110.9,110.9,110.73,110.75,29604.0,103.4835,103.4835,103.3249,103.3436,29604.0
2021-04-06 14:40:00,110.74,110.8,110.67,110.69,30104.0,103.3342,103.3902,103.2689,103.2876,30104.0
2021-04-06 14:45:00,110.67,110.8,110.67,110.77,20273.0,103.2689,103.3902,103.2689,103.3622,20273.0
2021-04-06 14:50:00,110.77,110.78,110.51,110.55,63084.0,103.3622,103.3716,103.1196,103.157,63084.0
2021-04-06 14:55:00,110.56,110.64,110.52,110.55,87483.0,103.1663,103.2409,103.129,103.157,87483.0
2021-04-06 15:00:00,110.57,110.6,110.26,110.29,72251.0,103.1756,103.2036,102.8863,102.9143,72251.0
2021-04-06 15:05:00,110.32,110.38,110.2,110.22,39584.0,102.9423,102.9983,102.8304,102.849,39584.0
2021-04-06 15:10:00,110.22,110.42,110.22,110.36,61923.0,102.849,103.0356,102.849,102.9797,61923.0
2021-04-06 15:15:00,110.36,110.4,110.21,110.38,32360.0,102.9797,103.017,102.8397,102.9983,32360.0
2021-04-06 15:20:00,110.37,110.47,110.37,110.41,26010.0,102.989,103.0823,102.989,103.0263,26010.0
2021-04-06 15:25:00,110.39,110.46,110.36,110.45,35409.0,103.0077,103.073,102.9797,103.0636,35409.0
2021-04-06 15:30:00,110.46,110.54,110.45,110.51,49002.0,103.073,103.1476,103.0636,103.1196,49002.0
2021-04-06 15:35:00,110.49,110.63,110.46,110.56,36266.0,103.101,103.2316,103.073,103.1663,36266.0
2021-04-06 15:40:00,110.58,110.65,110.55,110.57,48453.0,103.1849,103.2503,103.157,103.1756,48453.0
2021-04-06 15:45:00,110.57,110.63,110.48,110.49,57235.0,103.1756,103.2316,103.0916,103.101,57235.0
2021-04-06 15:50:00,110.48,110.49,110.26,110.4,46887.0,103.0916,103.101,102.8863,103.017,46887.0
2021-04-06 15:55:00,110.4,110.49,110.31,110.43,187054.0,103.017,103.101,102.933,103.045,187054.0
2021-04-07 09:30:00,110.36,110.54,110.14,110.37,77306.0,102.9797,103.1476,102.7744,102.989,77306.0
2021-04-07 09:35:00,110.49,110.51,110.23,110.31,16908.0,103.101,103.1196,102.8584,102.933,16908.0
2021-04-07 09:40:00,110.33,110.34,109.89,109.91,40533.0,102.9517,102.961,102.5411,102.5598,40533.0
2021-04-07 09:45:00,109.93,110.08,109.75,109.89,27664.0,102.5784,102.7184,102.4105,102.5411,27664.0
2021-04-07 09:50:00,109.93,109.93,109.47,109.47,15542.0,102.5784,102.5784,102.1492,102.1492,15542.0
2021-04-07 09:55:00,109.44,109.66,109.4,109.61,32972.0,102.1212,102.3265,102.0839,102.2798,32972.0
2021-04-07 10:00:00,109.58,109.7,109.43,109.69,35102.0,102.2518,102.3638,102.1119,102.3545,35102.0
2021-04-07 10:05:00,109.66,109.66,109.48,109.64,87623.0,102.3265,102.3265,102.1585,102.3078,87623.0
2021-04-07 10:10:00,109.66,109.69,109.48,109.69,47436.0,102.3265,102.3545,102.1585,102.3545,47436.0
2021-04-07 10:15:00,109.68,109.75,109.57,109.69,52511.0,102.3451,102.4105,102.2425,102.3545,52511.0
2021-04-07 10:20:00,109.69,109.85,109.64,109.83,32312.0,102.3545,102.5038,102.3078,102.4851,32312.0
2021-04-07 10:25:00,109.82,109.85,109.72,109.83,27982.0,102.4758,102.5038,102.3825,102.4851,27982.0
2021-04-07 10:30:00,109.83,109.86,109.69,109.79,16712.0,102.4851,102.5131,102.3545,102.4478,16712.0
2021-04-07 10:35:00,109.77,109.91,109.73,109.87,12866.0,102.4291,102.5598,102.3918,102.5224,12866.0
2021-04-07 10:40:00,109.92,109.94,109.8,109.83,12038.0,102.5691,102.5877,102.4571,102.4851,12038.0
2021-04-07 10:45:00,109.83,109.83,109.68,109.7,10568.0,102.4851,102.4851,102.3451,102.3638,10568.0
2021-04-07 10:50:00,109.67,109.74,109.6,109.61,18356.0,102.3358,102.4011,102.2705,102.2798,18356.0
2021-04-07 10:55:00,109.58,109.6,109.45,109.46,18933.0,102.2518,102.2705,102.1305,102.1398,18933.0
2021-04-07 11:00:00,109.41,109.59,109.39,109.59,21650.0,102.0932,102.2612,102.0745,102.2612,21650.0
2021-04-07 11:05:00,109.55,109.59,109.42,109.51,18901.0,102.2238,102.2612,102.1025,102.1865,18901.0
2021-04-07 11:10:00,109.52,109.6,109.51,109.6,13306.0,102.1958,102.2705,102.1865,102.2705,13306.0
2021-04-07 11:15:00,109.61,109.61,109.29,109.31,13405.0,102.2798,102.2798,101.9812,101.9999,13405.0
2021-04-07 11:20:00,109.29,109.3,109.19,109.23,41605.0,101.9812,101.9905,101.8879,101.9252,41605.0
2021-04-07 11:25:00,109.27,109.27,109.15,109.22,16976.0,101.9626,101.9626,101.8506,101.9159,16976.0
2021-04-07 11:30:00,109.21,109.21,108.97,109.07,52755.0,101.9066,101.9066,101.6826,101.7759,52755.0
2021-04-07 11:35:00,109.06,109.1,108.93,108.94,33073.0,101.7666,101.8039,101.6453,101.6546,33073.0
2021-04-07 11:40:00,108.94,109.06,108.85,109.01,33195.0,101.6546,101.7666,101.5706,101.7199,33195.0
2021-04-07 11:45:00,109.0,109.07,108.96,109.01,22289.0,101.7106,101.7759,101.6733,101.7199,22289.0
2021-04-07 11:50:00,109.03,109.04,108.91,109.02,16990.0,101.7386,101.7479,101.6266,101.7293,16990.0
2021-04-07 11:55:00,109.0,109.0,108.85,108.96,12629.0,101.7106,101.7106,101.5706,101.6733,12629.0
2021-04-07 12:00:00,108.93,109.11,108.9,109.07,15823.0,101.6453,101.8133,101.6173,101.7759,15823.0
2021-04-07 12:05:00,109.06,109.1,109.04,109.09,58300.0,101.7666,101.8039,101.7479,101.7946,58300.0
2021-04-07 12:10:00,109.08,109.08,108.89,108.93,18207.0,101.7853,101.7853,101.608,101.6453,18207.0
2021-04-07 12:15:00,108.94,108.95,108.71,108.79,17845.0,101.6546,101.664,101.44,101.5147,17845.0
2021-04-07 12:20:00,108.83,108.96,108.78,108.93,93613.0,101.552,101.6733,101.5053,101.6453,93613.0
2021-04-07 12:25:00,108.94,109.04,108.94,109.02,15722.0,101.6546,101.7479,101.6546,101.7293,15722.0
2021-04-07 12:30:00,109.01,109.18,108.98,109.18,11425.0,101.7199,101.8786,101.6919,101.8786,11425.0
2021-04-07 12:35:00,109.18,109.23,109.15,109.21,25029.0,101.8786,101.9252,101.8506,101.9066,25029.0
2021-04-07 12:40:00,109.2,109.31,109.19,109.31,17157.0,101.8972,101.9999,101.8879,101.9999,17157.0
2021-04-07 12:45:00,109.3,109.4,109.28,109.36,7198.0,101.9905,102.0839,101.9719,102.0465,7198.0
2021-04-07 12:50:00,109.37,109.46,109.37,109.41,13284.0,102.0559,102.1398,102.0559,102.0932,13284.0
2021-04-07 12:55:00,109.44,109.52,109.43,109.48,10484.0,102.1212,102.1958,102.1119,102.1585,10484.0
2021-04-07 13:00:00,109.51,109.54,109.41,109.42,18989.0,102.1865,102.2145,102.0932,102.1025,18989.0
2021-04-07 13:05:00,109.42,109.47,109.29,109.34,27816.0,102.1025,102.1492,101.9812,102.0279,27816.0
2021-04-07 13:10:00,109.32,109.43,109.32,109.43,11519.0,102.0092,102.1119,102.0092,102.1119,11519.0
2021-04-07 13:15:00,109.43,109.43,109.3,109.31,22180.0,102.1119,102.1119,101.9905,101.9999,22180.0
2021-04-07 13:20:00,109.31,109.33,109.19,109.19,11908.0,101.9999,102.0185,101.8879,101.8879,11908.0
2021-04-07 13:25:00,109.18,109.27,109.18,109.21,11324.0,101.8786,101.9626,101.8786,101.9066,11324.0
2021-04-07 13:30:00,109.2,109.3,109.15,109.28,11443.0,101.8972,101.9905,101.8506,101.9719,11443.0
2021-04-07 13:35:00,109.29,109.36,109.22,109.3,11851.0,101.9812,102.0465,101.9159,101.9905,11851.0
2021-04-07 13:40:00,109.33,109.42,109.33,109.4,6981.0,102.0185,102.1025,102.0185,102.0839,6981.0
2021-04-07 13:45:00,109.39,109.39,109.18,109.29,360907.0,102.0745,102.0745,101.8786,101.9812,360907.0
2021-04-07 13:50:00,109.31,109.32,109.12,109.21,10503.0,101.9999,102.0092,101.8226,101.9066,10503.0
2021-04-07 13:55:00,109.22,109.25,109.13,109.13,18498.0,101.9159,101.9439,101.8319,101.8319,18498.0
2021-04-07 14:00:00,109.16,109.33,109.12,109.29,24766.0,101.8599,102.0185,101.8226,101.9812,24766.0
2021-04-07 14:05:00,109.25,109.42,109.25,109.41,28131.0,101.9439,102.1025,101.9439,102.0932,28131.0
2021-04-07 14:10:00,109.46,109.55,109.44,109.5,30778.0,102.1398,102.2238,102.1212,102.1772,30778.0
2021-04-07 14:15:00,109.5,109.5,109.33,109.36,27060.0,102.1772,102.1772,102.0185,102.0465,27060.0
2021-04-07 14:20:00,109.35,109.42,109.3,109.36,21203.0,102.0372,102.1025,101.9905,102.0465,21203.0
2021-04-07 14:25:00,109.37,109.37,109.2,109.24,15478.0,102.0559,102.0559,101.8972,101.9346,15478.0
2021-04-07 14:30:00,109.23,109.28,109.14,109.19,26858.0,101.9252,101.9719,101.8412,101.8879,26858.0
2021-04-07 14:35:00,109.18,109.18,109.04,109.16,19996.0,101.8786,101.8786,101.7479,101.8599,19996.0
2021-04-07 14:40:00,109.16,109.16,109.03,109.06,22701.0,101.8599,101.8599,101.7386,101.7666,22701.0
2021-04-07 14:45:00,109.07,109.17,109.06,109.17,14100.0,101.7759,101.8692,101.7666,101.8692,14100.0
2021-04-07 14:50:00,109.16,109.21,109.13,109.16,9304.0,101.8599,101.9066,101.8319,101.8599,9304.0
2021-04-07 14:55:00,109.15,109.19,109.11,109.15,13880.0,101.8506,101.8879,101.8133,101.8506,13880.0
2021-04-07 15:00:00,109.15,109.33,109.15,109.29,17049.0,101.8506,102.0185,101.8506,101.9812,17049.0
2021-04-07 15:05:00,109.33,109.34,109.27,109.29,45880.0,102.0185,102.0279,101.9626,101.9812,45880.0
2021-04-07 15:10:00,109.29,109.3,109.13,109.14,19832.0,101.9812,101.9905,101.8319,101.8412,19832.0
2021-04-07 15:15:00,109.14,109.17,109.02,109.17,85220.0,101.8412,101.8692,101.7293,101.8692,85220.0
2021-04-07 15:20:00,109.15,109.16,108.89,108.9,43621.0,101.8506,101.8599,101.608,101.6173,43621.0
2021-04-07 15:25:00,108.88,108.94,108.63,108.73,39601.0,101.5986,101.6546,101.3654,101.4587,39601.0
2021-04-07 15:30:00,108.71,108.81,108.57,108.6,46116.0,101.44,101.5333,101.3094,101.3374,46116.0
2021-04-07 15:35:00,108.59,108.71,108.53,108.67,61130.0,101.328,101.44,101.272,101.4027,61130.0
2021-04-07 15:40:00,108.65,108.76,108.55,108.75,25271.0,101.384,101.4867,101.2907,101.4773,25271.0
2021-04-07 15:45:00,108.77,108.79,108.61,108.74,65427.0,101.496,101.5147,101.3467,101.468,65427.0
2021-04-07 15:50:00,108.77,108.83,108.65,108.82,25067.0,101.496,101.552,101.384,101.5426,25067.0
2021-04-07 15:55:00,108.79,108.94,108.7,108.82,125916.0,101.5147,101.6546,101.4307,101.5426,125916.0
2021-04-08 09:30:00,109.45,109.45,108.99,109.01,90540.0,102.1305,102.1305,101.7013,101.7199,90540.0
2021-04-08 09:35:00,108.99,109.13,108.71,108.76,64982.0,101.7013,101.8319,101.44,101.4867,64982.0
2021-04-08 09:40:00,108.76,108.76,108.56,108.59,43882.0,101.4867,101.4867,101.3,101.328,43882.0
2021-04-08 09:45:00,108.58,108.61,108.24,108.3,40538.0,101.3187,101.3467,101.0014,101.0574,40538.0
2021-04-08 09:50:00,108.24,108.53,108.24,108.41,35448.0,101.0014,101.272,101.0014,101.1601,35448.0
2021-04-08 09:55:00,108.4,108.5,108.3,108.42,38340.0,101.1507,101.244,101.0574,101.1694,38340.0
2021-04-08 10:00:00,108.43,108.48,108.22,108.27,45119.0,101.1787,101.2254,100.9828,101.0294,45119.0
2021-04-08 10:05:00,108.26,108.26,108.09,108.09,39488.0,101.0201,101.0201,100.8615,100.8615,39488.0
2021-04-08 10:10:00,108.08,108.15,107.91,108.02,21442.0,100.8521,100.9175,100.6935,100.7961,21442.0
2021-04-08 10:15:00,108.02,108.12,107.97,108.0,12669.0,100.7961,100.8895,100.7495,100.7775,12669.0
2021-04-08 10:20:00,108.03,108.14,108.0,108.1,10699.0,100.8055,100.9081,100.7775,100.8708,10699.0
2021-04-08 10:25:00,108.07,108.09,108.0,108.06,16735.0,100.8428,100.8615,100.7775,100.8335,16735.0
2021-04-08 10:30:00,108.05,108.18,108.0,108.16,20479.0,100.8241,100.9454,100.7775,100.9268,20479.0
2021-04-08 10:35:00,108.15,108.38,108.12,108.38,15767.0,100.9175,101.1321,100.8895,101.1321,15767.0
2021-04-08 10:40:00,108.38,108.59,108.36,108.57,23145.0,101.1321,101.328,101.1134,101.3094,23145.0
2021-04-08 10:45:00,108.55,108.74,108.5,108.7,73541.0,101.2907,101.468,101.244,101.4307,73541.0
2021-04-08 10:50:00,108.7,108.71,108.48,108.51,12338.0,101.4307,101.44,101.2254,101.2534,12338.0
2021-04-08 10:55:00,108.52,108.52,108.41,108.45,17800.0,101.2627,101.2627,101.1601,101.1974,17800.0
2021-04-08 11:00:00,108.5,108.63,108.47,108.6,14447.0,101.244,101.3654,101.2161,101.3374,14447.0
2021-04-08 11:05:00,108.6,108.71,108.59,108.71,16957.0,101.3374,101.44,101.328,101.44,16957.0
2021-04-08 11:10:00,108.7,108.71,108.65,108.67,29133.0,101.4307,101.44,101.384,101.4027,29133.0
2021-04-08 11:15:00,108.67,108.68,108.58,108.65,52144.0,101.4027,101.412,101.3187,101.384,52144.0
2021-04-08 11:20:00,108.65,108.69,108.25,108.5,2566534.0,101.384,101.4213,101.0108,101.244,2566534.0
2021-04-08 11:25:00,108.5,108.57,108.35,108.38,476524.0,101.244,101.3094,101.1041,101.1321,476524.0
2021-04-08 11:30:00,108.39,108.47,108.36,108.42,55735.0,101.1414,101.2161,101.1134,101.1694,55735.0
2021-04-08 11:35:00,108.41,108.58,108.41,108.57,13158.0,101.1601,101.3187,101.1601,101.3094,13158.0
2021-04-08 11:40:00,108.56,108.65,108.54,108.55,239437.0,101.3,101.384,101.2814,101.2907,239437.0
2021-04-08 11:45:00,108.56,108.65,108.55,108.56,70253.0,101.3,101.384,101.2907,101.3,70253.0
2021-04-08 11:50:00,108.56,108.86,108.55,108.83,69027.0,101.3,101.58,101.2907,101.552,69027.0
2021-04-08 11:55:00,108.84,108.87,108.67,108.69,20270.0,101.5613,101.5893,101.4027,101.4213,20270.0
2021-04-08 12:00:00,108.68,108.76,108.68,108.68,26310.0,101.412,101.4867,101.412,101.412,26310.0
2021-04-08 12:05:00,108.69,108.72,108.65,108.67,253546.0,101.4213,101.4493,101.384,101.4027,253546.0
2021-04-08 12:10:00,108.67,108.87,108.66,108.87,24161.0,101.4027,101.5893,101.3933,101.5893,24161.0
2021-04-08 12:15:00,108.87,108.97,108.87,108.95,107118.0,101.5893,101.6826,101.5893,101.664,107118.0
2021-04-08 12:20:00,108.93,108.99,108.91,108.91,94681.0,101.6453,101.7013,101.6266,101.6266,94681.0
2021-04-08 12:25:00,108.92,108.96,108.89,108.93,33842.0,101.636,101.6733,101.608,101.6453,33842.0
2021-04-08 12:30:00,108.94,109.13,108.93,109.12,111865.0,101.6546,101.8319,101.6453,101.8226,111865.0
2021-04-08 12:35:00,109.13,109.16,109.0,109.01,40973.0,101.8319,101.8599,101.7106,101.7199,40973.0
2021-04-08 12:40:00,108.99,109.01,108.86,108.9,23849.0,101.7013,101.7199,101.58,101.6173,23849.0
2021-04-08 12:45:00,108.88,108.91,108.85,108.9,9973.0,101.5986,101.6266,101.5706,101.6173,9973.0
2021-04-08 12:50:00,108.92,108.97,108.89,108.91,12649.0,101.636,101.6826,101.608,101.6266,12649.0
2021-04-08 12:55:00,108.88,108.93,108.87,108.89,33824.0,101.5986,101.6453,101.5893,101.608,33824.0
2021-04-08 13:00:00,108.9,108.97,108.87,108.89,78081.0,101.6173,101.6826,101.5893,101.608,78081.0
2021-04-08 13:05:00,108.88,108.97,108.88,108.94,12920.0,101.5986,101.6826,101.5986,101.6546,12920.0
2021-04-08 13:10:00,108.94,108.98,108.93,108.98,21894.0,101.6546,101.6919,101.6453,101.6919,21894.0
2021-04-08 13:15:00,108.97,109.15,108.97,109.08,60241.0,101.6826,101.8506,101.6826,101.7853,60241.0
2021-04-08 13:20:00,109.08,109.1,109.01,109.02,14196.0,101.7853,101.8039,101.7199,101.7293,14196.0
2021-04-08 13:25:00,109.01,109.02,108.94,108.95,19774.0,101.7199,101.7293,101.6546,101.664,19774.0
2021-04-08 13:30:00,108.96,108.98,108.83,108.84,27334.0,101.6733,101.6919,101.552,101.5613,27334.0
2021-04-08 13:35:00,108.84,108.86,108.74,108.75,50054.0,101.5613,101.58,101.468,101.4773,50054.0
2021-04-08 13:40:00,108.73,108.76,108.67,108.74,47251.0,101.4587,101.4867,101.4027,101.468,47251.0
2021-04-08 13:45:00,108.75,108.79,108.72,108.73,61903.0,101.4773,101.5147,101.4493,101.4587,61903.0
2021-04-08 13:50:00,108.74,108.76,108.71,108.75,21106.0,101.468,101.4867,101.44,101.4773,21106.0
2021-04-08 13:55:00,108.77,108.82,108.73,108.74,35588.0,101.496,101.5426,101.4587,101.468,35588.0
2021-04-08 14:00:00,108.74,108.91,108.73,108.87,29640.0,101.468,101.6266,101.4587,101.5893,29640.0
2021-04-08 14:05:00,108.88,108.97,108.88,108.97,24337.0,101.5986,101.6826,101.5986,101.6826,24337.0
2021-04-08 14:10:00,108.97,109.0,108.91,108.92,25005.0,101.6826,101.7106,101.6266,101.636,25005.0
2021-04-08 14:15:00,108.94,108.98,108.91,108.93,25754.0,101.6546,101.6919,101.6266,101.6453,25754.0
2021-04-08 14:20:00,108.93,108.95,108.88,108.93,19862.0,101.6453,101.664,101.5986,101.6453,19862.0
2021-04-08 14:25:00,108.93,108.99,108.9,108.95,13860.0,101.6453,101.7013,101.6173,101.664,13860.0
2021-04-08 14:30:00,108.93,109.02,108.91,108.98,23606.0,101.6453,101.7293,101.6266,101.6919,23606.0
2021-04-08 14:35:00,108.98,109.04,108.98,108.99,18530.0,101.6919,101.7479,101.6919,101.7013,18530.0
2021-04-08 14:40:00,108.98,109.03,108.97,108.99,18141.0,101.6919,101.7386,101.6826,101.7013,18141.0
2021-04-08 14:45:00,109.02,109.03,108.97,108.97,17913.0,101.7293,101.7386,101.6826,101.6826,17913.0
2021-04-08 14:50:00,108.98,109.05,108.97,109.02,61912.0,101.6919,101.7573,101.6826,101.7293,61912.0
2021-04-08 14:55:00,109.02,109.14,109.02,109.14,32613.0,101.7293,101.8412,101.7293,101.8412,32613.0
2021-04-08 15:00:00,109.13,109.21,109.11,109.12,35157.0,101.8319,101.9066,101.8133,101.8226,35157.0
2021-04-08 15:05:00,109.12,109.13,109.02,109.11,46734.0,101.8226,101.8319,101.7293,101.8133,46734.0
2021-04-08 15:10:00,109.11,109.13,109.03,109.06,32709.0,101.8133,101.8319,101.7386,101.7666,32709.0
2021-04-08 15:15:00,109.07,109.18,109.05,109.16,22352.0,101.7759,101.8786,101.7573,101.8599,22352.0
2021-04-08 15:20:00,109.17,109.21,109.11,109.19,33589.0,101.8692,101.9066,101.8133,101.8879,33589.0
2021-04-08 15:25:00,109.2,109.3,109.19,109.3,44020.0,101.8972,101.9905,101.8879,101.9905,44020.0
2021-04-08 15:30:00,109.31,109.37,109.23,109.23,21706.0,101.9999,102.0559,101.9252,101.9252,21706.0
2021-04-08 15:35:00,109.23,109.25,109.13,109.18,36869.0,101.9252,101.9439,101.8319,101.8786,36869.0
2021-04-08 15:40:00,109.18,109.24,109.14,109.18,60305.0,101.8786,101.9346,101.8412,101.8786,60305.0
2021-04-08 15:45:00,109.17,109.29,109.16,109.27,33412.0,101.8692,101.9812,101.8599,101.9626,33412.0
2021-04-08 15:50:00,109.25,109.46,109.25,109.46,39401.0,101.9439,102.1398,101.9439,102.1398,39401.0
2021-04-08 15:55:00,109.46,109.48,109.25,109.35,97531.0,102.1398,102.1585,101.9439,102.0372,97531.0
2021-04-09 09:30:00,109.3,109.37,109.11,109.21,70883.0,101.9905,102.0559,101.8133,101.9066,70883.0
2021-04-09 09:35:00,109.2,109.25,109.03,109.06,47772.0,101.8972,101.9439,101.7386,101.7666,47772.0
2021-04-09 09:40:00,109.07,109.08,108.86,108.91,23500.0,101.7759,101.7853,101.58,101.6266,23500.0
2021-04-09 09:45:00,108.9,108.94,108.79,108.85,38916.0,101.6173,101.6546,101.5147,101.5706,38916.0
2021-04-09 09:50:00,108.87,109.22,108.87,109.16,43359.0,101.5893,101.9159,101.5893,101.8599,43359.0
2021-04-09 09:55:00,109.11,109.25,108.99,109.25,30848.0,101.8133,101.9439,101.7013,101.9439,30848.0
2021-04-09 10:00:00,109.27,109.31,108.91,108.93,30267.0,101.9626,101.9999,101.6266,101.6453,30267.0
2021-04-09 10:05:00,108.94,109.07,108.94,109.0,53438.0,101.6546,101.7759,101.6546,101.7106,53438.0
2021-04-09 10:10:00,109.03,109.04,108.93,108.95,33269.0,101.7386,101.7479,101.6453,101.664,33269.0
2021-04-09 10:15:00,108.98,109.12,108.98,109.04,44019.0,101.6919,101.8226,101.6919,101.7479,44019.0
2021-04-09 10:20:00,109.02,109.17,108.95,109.11,21246.0,101.7293,101.8692,101.664,101.8133,21246.0
2021-04-09 10:25:00,109.03,109.15,108.9,109.1,20263.0,101.7386,101.8506,101.6173,101.8039,20263.0
2021-04-09 10:30:00,109.12,109.12,108.96,109.01,17634.0,101.8226,101.8226,101.6733,101.7199,17634.0
2021-04-09 10:35:00,109.01,109.1,108.96,109.03,23576.0,101.7199,101.8039,101.6733,101.7386,23576.0
2021-04-09 10:40:00,109.03,109.05,108.93,108.98,14377.0,101.7386,101.7573,101.6453,101.6919,14377.0
2021-04-09 10:45:00,108.9,109.57,108.9,109.48,21751.0,101.6173,102.2425,101.6173,102.1585,21751.0
2021-04-09 10:50:00,109.46,109.56,109.41,109.43,33421.0,102.1398,102.2332,102.0932,102.1119,33421.0
2021-04-09 10:55:00,109.44,109.47,109.25,109.32,19038.0,102.1212,102.1492,101.9439,102.0092,19038.0
2021-04-09 11:00:00,109.32,109.53,109.32,109.5,18823.0,102.0092,102.2052,102.0092,102.1772,18823.0
2021-04-09 11:05:00,109.47,109.54,109.4,109.49,10871.0,102.1492,102.2145,102.0839,102.1678,10871.0
2021-04-09 11:10:00,109.47,109.49,109.38,109.45,10913.0,102.1492,102.1678,102.0652,102.1305,10913.0
2021-04-09 11:15:00,109.46,109.49,109.43,109.45,13550.0,102.1398,102.1678,102.1119,102.1305,13550.0
2021-04-09 11:20:00,109.42,109.42,109.22,109.27,25513.0,102.1025,102.1025,101.9159,101.9626,25513.0
2021-04-09 11:25:00,109.27,109.31,109.18,109.21,9172.0,101.9626,101.9999,101.8786,101.9066,9172.0
2021-04-09 11:30:00,109.21,109.29,109.12,109.13,32903.0,101.9066,101.9812,101.8226,101.8319,32903.0
2021-04-09 11:35:00,109.11,109.18,109.09,109.11,22386.0,101.8133,101.8786,101.7946,101.8133,22386.0
2021-04-09 11:40:00,109.08,109.16,109.04,109.16,44200.0,101.7853,101.8599,101.7479,101.8599,44200.0
2021-04-09 11:45:00,109.17,109.27,109.17,109.23,29759.0,101.8692,101.9626,101.8692,101.9252,29759.0
2021-04-09 11:50:00,109.23,109.34,109.15,109.34,13042.0,101.9252,102.0279,101.8506,102.0279,13042.0
2021-04-09 11:55:00,109.28,109.3,109.17,109.21,53877.0,101.9719,101.9905,101.8692,101.9066,53877.0
2021-04-09 12:00:00,109.2,109.2,109.05,109.09,16897.0,101.8972,101.8972,101.7573,101.7946,16897.0
2021-04-09 12:05:00,109.08,109.1,108.97,109.01,18041.0,101.7853,101.8039,101.6826,101.7199,18041.0
2021-04-09 12:10:00,108.99,109.02,108.95,108.97,35127.0,101.7013,101.7293,101.664,101.6826,35127.0
2021-04-09 12:15:00,108.97,109.04,108.97,109.04,11597.0,101.6826,101.7479,101.6826,101.7479,11597.0
2021-04-09 12:20:00,109.04,109.14,109.04,109.12,14627.0,101.7479,101.8412,101.7479,101.8226,14627.0
2021-04-09 12:25:00,109.12,109.14,109.06,109.13,36836.0,101.8226,101.8412,101.7666,101.8319,36836.0
2021-04-09 12:30:00,109.13,109.21,109.13,109.18,19784.0,101.8319,101.9066,101.8319,101.8786,19784.0
2021-04-09 12:35:00,109.2,109.26,109.2,109.22,9070.0,101.8972,101.9532,101.8972,101.9159,9070.0
2021-04-09 12:40:00,109.19,109.27,109.19,109.27,6809.0,101.8879,101.9626,101.8879,101.9626,6809.0
2021-04-09 12:45:00,109.27,109.32,109.11,109.14,13221.0,101.9626,102.0092,101.8133,101.8412,13221.0
2021-04-09 12:50:00,109.13,109.16,109.08,109.1,21700.0,101.8319,101.8599,101.7853,101.8039,21700.0
2021-04-09 12:55:00,109.09,109.22,109.08,109.22,12657.0,101.7946,101.9159,101.7853,101.9159,12657.0
2021-04-09 13:00:00,109.21,109.23,109.08,109.09,11420.0,101.9066,101.9252,101.7853,101.7946,11420.0
2021-04-09 13:05:00,109.09,109.11,109.04,109.1,17226.0,101.7946,101.8133,101.7479,101.8039,17226.0
2021-04-09 13:10:00,109.07,109.09,109.02,109.02,167959.0,101.7759,101.7946,101.7293,101.7293,167959.0
2021-04-09 13:15:00,109.02,109.06,108.98,108.99,37285.0,101.7293,101.7666,101.6919,101.7013,37285.0
2021-04-09 13:20:00,108.98,108.99,108.92,108.95,19969.0,101.6919,101.7013,101.636,101.664,19969.0
2021-04-09 13:25:00,108.96,109.05,108.96,108.98,14810.0,101.6733,101.7573,101.6733,101.6919,14810.0
2021-04-09 13:30:00,108.98,109.01,108.88,108.94,15688.0,101.6919,101.7199,101.5986,101.6546,15688.0
2021-04-09 13:35:00,108.94,109.03,108.9,109.01,49191.0,101.6546,101.7386,101.6173,101.7199,49191.0
2021-04-09 13:40:00,109.0,109.04,108.91,108.96,7777.0,101.7106,101.7479,101.6266,101.6733,7777.0
2021-04-09 13:45:00,108.96,109.06,108.93,109.04,11257.0,101.6733,101.7666,101.6453,101.7479,11257.0
2021-04-09 13:50:00,109.06,109.1,109.0,109.05,27598.0,101.7666,101.8039,101.7106,101.7573,27598.0
2021-04-09 13:55:00,109.05,109.06,108.99,109.03,9930.0,101.7573,101.7666,101.7013,101.7386,9930.0
2021-04-09 14:00:00,109.04,109.16,109.03,109.11,17841.0,101.7479,101.8599,101.7386,101.8133,17841.0
2021-04-09 14:05:00,109.09,109.09,108.96,109.01,11745.0,101.7946,101.7946,101.6733,101.7199,11745.0
2021-04-09 14:10:00,109.0,109.04,108.97,109.04,18064.0,101.7106,101.7479,101.6826,101.7479,18064.0
2021-04-09 14:15:00,109.05,109.14,109.05,109.12,19451.0,101.7573,101.8412,101.7573,101.8226,19451.0
2021-04-09 14:20:00,109.12,109.16,109.08,109.15,18524.0,101.8226,101.8599,101.7853,101.8506,18524.0
2021-04-09 14:25:00,109.14,109.21,109.07,109.1,14456.0,101.8412,101.9066,101.7759,101.8039,14456.0
2021-04-09 14:30:00,109.09,109.11,109.04,109.05,17342.0,101.7946,101.8133,101.7479,101.7573,17342.0
2021-04-09 14:35:00,109.06,109.09,109.02,109.08,21102.0,101.7666,101.7946,101.7293,101.7853,21102.0
2021-04-09 14:40:00,109.08,109.16,109.08,109.14,18541.0,101.7853,101.8599,101.7853,101.8412,18541.0
2021-04-09 14:45:00,109.15,109.17,109.12,109.14,18016.0,101.8506,101.8692,101.8226,101.8412,18016.0
2021-04-09 14:50:00,109.13,109.16,109.09,109.09,16207.0,101.8319,101.8599,101.7946,101.7946,16207.0
2021-04-09 14:55:00,109.1,109.13,109.05,109.1,14039.0,101.8039,101.8319,101.7573,101.8039,14039.0
2021-04-09 15:00:00,109.09,109.11,109.03,109.06,27715.0,101.7946,101.8133,101.7386,101.7666,27715.0
2021-04-09 15:05:00,109.05,109.07,109.01,109.02,27762.0,101.7573,101.7759,101.7199,101.7293,27762.0
2021-04-09 15:10:00,109.01,109.01,108.9,108.95,17948.0,101.7199,101.7199,101.6173,101.664,17948.0
2021-04-09 15:15:00,108.94,109.05,108.94,109.04,20018.0,101.6546,101.7573,101.6546,101.7479,20018.0
2021-04-09 15:20:00,109.04,109.14,109.02,109.13,27528.0,101.7479,101.8412,101.7293,101.8319,27528.0
2021-04-09 15:25:00,109.14,109.3,109.14,109.23,21056.0,101.8412,101.9905,101.8412,101.9252,21056.0
2021-04-09 15:30:00,109.24,109.34,109.24,109.3,23082.0,101.9346,102.0279,101.9346,101.9905,23082.0
2021-04-09 15:35:00,109.3,109.4,109.29,109.32,25453.0,101.9905,102.0839,101.9812,102.0092,25453.0
2021-04-09 15:40:00,109.33,109.39,109.28,109.29,26084.0,102.0185,102.0745,101.9719,101.9812,26084.0
2021-04-09 15:45:00,109.28,109.39,109.25,109.35,34729.0,101.9719,102.0745,101.9439,102.0372,34729.0
2021-04-09 15:50:00,109.38,109.73,109.37,109.73,32946.0,102.0652,102.3918,102.0559,102.3918,32946.0
2021-04-09 15:55:00,109.74,109.74,109.46,109.5,179509.0,102.4011,102.4011,102.1398,102.1772,179509.0
2021-04-12 09:30:00,109.73,109.91,109.72,109.85,113648.0,102.3918,102.5598,102.3825,102.5038,113648.0
2021-04-12 09:35:00,109.88,109.99,109.77,109.82,47547.0,102.5318,102.6344,102.4291,102.4758,47547.0
2021-04-12 09:40:00,109.79,109.79,109.67,109.67,22928.0,102.4478,102.4478,102.3358,102.3358,22928.0
2021-04-12 09:45:00,109.65,109.67,109.35,109.36,42272.0,102.3171,102.3358,102.0372,102.0465,42272.0
2021-04-12 09:50:00,109.35,109.45,109.17,109.32,59826.0,102.0372,102.1305,101.8692,102.0092,59826.0
2021-04-12 09:55:00,109.2,109.2,108.98,109.03,39912.0,101.8972,101.8972,101.6919,101.7386,39912.0
2021-04-12 10:00:00,109.05,109.22,109.01,109.13,38654.0,101.7573,101.9159,101.7199,101.8319,38654.0
2021-04-12 10:05:00,109.07,109.29,109.03,109.28,17682.0,101.7759,101.9812,101.7386,101.9719,17682.0
2021-04-12 10:10:00,109.29,109.3,109.0,109.19,20397.0,101.9812,101.9905,101.7106,101.8879,20397.0
2021-04-12 10:15:00,109.17,109.24,109.1,109.22,79021.0,101.8692,101.9346,101.8039,101.9159,79021.0
2021-04-12 10:20:00,109.23,109.29,109.2,109.25,26587.0,101.9252,101.9812,101.8972,101.9439,26587.0
2021-04-12 10:25:00,109.23,109.33,109.22,109.27,21105.0,101.9252,102.0185,101.9159,101.9626,21105.0
2021-04-12 10:30:00,109.29,109.31,109.1,109.2,16488.0,101.9812,101.9999,101.8039,101.8972,16488.0
2021-04-12 10:35:00,109.2,109.26,109.07,109.14,15827.0,101.8972,101.9532,101.7759,101.8412,15827.0
2021-04-12 10:40:00,109.17,109.17,109.05,109.12,19811.0,101.8692,101.8692,101.7573,101.8226,19811.0
2021-04-12 10:45:00,109.11,109.25,109.05,109.24,27045.0,101.8133,101.9439,101.7573,101.9346,27045.0
2021-04-12 10:50:00,109.24,109.28,109.18,109.2,31074.0,101.9346,101.9719,101.8786,101.8972,31074.0
2021-04-12 10:55:00,109.19,109.27,109.18,109.25,21323.0,101.8879,101.9626,101.8786,101.9439,21323.0
2021-04-12 11:00:00,109.25,109.29,109.18,109.2,20507.0,101.9439,101.9812,101.8786,101.8972,20507.0
2021-04-12 11:05:00,109.22,109.23,109.02,109.03,10161.0,101.9159,101.9252,101.7293,101.7386,10161.0
2021-04-12 11:10:00,109.02,109.17,109.01,109.15,37768.0,101.7293,101.8692,101.7199,101.8506,37768.0
2021-04-12 11:15:00,109.16,109.46,109.16,109.45,14861.0,101.8599,102.1398,101.8599,102.1305,14861.0
2021-04-12 11:20:00,109.45,109.53,109.41,109.53,42419.0,102.1305,102.2052,102.0932,102.2052,42419.0
2021-04-12 11:25:00,109.53,109.53,109.44,109.52,50627.0,102.2052,102.2052,102.1212,102.1958,50627.0
2021-04-12 11:30:00,109.53,109.59,109.47,109.5,21153.0,102.2052,102.2612,102.1492,102.1772,21153.0
2021-04-12 11:35:00,109.49,109.54,109.43,109.52,13876.0,102.1678,102.2145,102.1119,102.1958,13876.0
2021-04-12 11:40:00,109.54,109.63,109.49,109.56,10547.0,102.2145,102.2985,102.1678,102.2332,10547.0
2021-04-12 11:45:00,109.58,109.6,109.54,109.58,18814.0,102.2518,102.2705,102.2145,102.2518,18814.0
2021-04-12 11:50:00,109.61,109.66,109.55,109.62,12122.0,102.2798,102.3265,102.2238,102.2891,12122.0
2021-04-12 11:55:00,109.62,109.69,109.59,109.63,15903.0,102.2891,102.3545,102.2612,102.2985,15903.0
2021-04-12 12:00:00,109.63,109.65,109.54,109.55,10704.0,102.2985,102.3171,102.2145,102.2238,10704.0
2021-04-12 12:05:00,109.56,109.61,109.54,109.55,9722.0,102.2332,102.2798,102.2145,102.2238,9722.0
2021-04-12 12:10:00,109.56,109.6,109.52,109.55,15602.0,102.2332,102.2705,102.1958,102.2238,15602.0
2021-04-12 12:15:00,109.54,109.6,109.53,109.6,7458.0,102.2145,102.2705,102.2052,102.2705,7458.0
2021-04-12 12:20:00,109.59,109.67,109.57,109.67,10505.0,102.2612,102.3358,102.2425,102.3358,10505.0
2021-04-12 12:25:00,109.73,109.77,109.7,109.77,17512.0,102.3918,102.4291,102.3638,102.4291,17512.0
2021-04-12 12:30:00,109.77,109.93,109.77,109.85,35760.0,102.4291,102.5784,102.4291,102.5038,35760.0
2021-04-12 12:35:00,109.83,109.84,109.78,109.79,14873.0,102.4851,102.4944,102.4384,102.4478,14873.0
2021-04-12 12:40:00,109.78,109.84,109.77,109.8,21639.0,102.4384,102.4944,102.4291,102.4571,21639.0
2021-04-12 12:45:00,109.79,109.86,109.77,109.81,12434.0,102.4478,102.5131,102.4291,102.4664,12434.0
2021-04-12 12:50:00,109.8,109.82,109.74,109.82,25724.0,102.4571,102.4758,102.4011,102.4758,25724.0
2021-04-12 12:55:00,109.82,109.86,109.76,109.78,20391.0,102.4758,102.5131,102.4198,102.4384,20391.0
2021-04-12 13:00:00,109.79,109.79,109.74,109.78,14124.0,102.4478,102.4478,102.4011,102.4384,14124.0
2021-04-12 13:05:00,109.77,109.84,109.76,109.77,11961.0,102.4291,102.4944,102.4198,102.4291,11961.0
2021-04-12 13:10:00,109.75,109.76,109.7,109.73,41064.0,102.4105,102.4198,102.3638,102.3918,41064.0
2021-04-12 13:15:00,109.71,109.72,109.61,109.63,36537.0,102.3731,102.3825,102.2798,102.2985,36537.0
2021-04-12 13:20:00,109.63,109.7,109.61,109.7,57276.0,102.2985,102.3638,102.2798,102.3638,57276.0
2021-04-12 13:25:00,109.7,109.74,109.64,109.68,40522.0,102.3638,102.4011,102.3078,102.3451,40522.0
2021-04-12 13:30:00,109.68,109.69,109.62,109.67,16166.0,102.3451,102.3545,102.2891,102.3358,16166.0
2021-04-12 13:35:00,109.65,109.68,109.57,109.61,20894.0,102.3171,102.3451,102.2425,102.2798,20894.0
2021-04-12 13:40:00,109.61,109.62,109.56,109.58,12230.0,102.2798,102.2891,102.2332,102.2518,12230.0
2021-04-12 13:45:00,109.58,109.65,109.56,109.64,11848.0,102.2518,102.3171,102.2332,102.3078,11848.0
2021-04-12 13:50:00,109.65,109.69,109.57,109.59,17503.0,102.3171,102.3545,102.2425,102.2612,17503.0
2021-04-12 13:55:00,109.57,109.63,109.56,109.59,15548.0,102.2425,102.2985,102.2332,102.2612,15548.0
2021-04-12 14:00:00,109.59,109.66,109.54,109.56,19222.0,102.2612,102.3265,102.2145,102.2332,19222.0
2021-04-12 14:05:00,109.55,109.58,109.49,109.53,21986.0,102.2238,102.2518,102.1678,102.2052,21986.0
2021-04-12 14:10:00,109.54,109.58,109.51,109.57,19429.0,102.2145,102.2518,102.1865,102.2425,19429.0
2021-04-12 14:15:00,109.57,109.59,109.51,109.55,31658.0,102.2425,102.2612,102.1865,102.2238,31658.0
2021-04-12 14:20:00,109.55,109.55,109.49,109.5,28570.0,102.2238,102.2238,102.1678,102.1772,28570.0
2021-04-12 14:25:00,109.5,109.52,109.45,109.52,25875.0,102.1772,102.1958,102.1305,102.1958,25875.0
2021-04-12 14:30:00,109.52,109.55,109.48,109.48,21362.0,102.1958,102.2238,102.1585,102.1585,21362.0
2021-04-12 14:35:00,109.49,109.58,109.49,109.55,30245.0,102.1678,102.2518,102.1678,102.2238,30245.0
2021-04-12 14:40:00,109.54,109.54,109.41,109.46,16695.0,102.2145,102.2145,102.0932,102.1398,16695.0
2021-04-12 14:45:00,109.47,109.57,109.47,109.54,20339.0,102.1492,102.2425,102.1492,102.2145,20339.0
2021-04-12 14:50:00,109.54,109.58,109.48,109.56,18664.0,102.2145,102.2518,102.1585,102.2332,18664.0
2021-04-12 14:55:00,109.54,109.59,109.49,109.53,28347.0,102.2145,102.2612,102.1678,102.2052,28347.0
2021-04-12 15:00:00,109.53,109.54,109.4,109.45,38786.0,102.2052,102.2145,102.0839,102.1305,38786.0
2021-04-12 15:05:00,109.45,109.53,109.45,109.46,36779.0,102.1305,102.2052,102.1305,102.1398,36779.0
2021-04-12 15:10:00,109.47,109.52,109.42,109.49,30521.0,102.1492,102.1958,102.1025,102.1678,30521.0
2021-04-12 15:15:00,109.49,109.51,109.42,109.44,24952.0,102.1678,102.1865,102.1025,102.1212,24952.0
2021-04-12 15:20:00,109.44,109.77,109.43,109.76,14074.0,102.1212,102.4291,102.1119,102.4198,14074.0
2021-04-12 15:25:00,109.76,109.82,109.74,109.76,29109.0,102.4198,102.4758,102.4011,102.4198,29109.0
2021-04-12 15:30:00,109.76,109.81,109.73,109.73,35200.0,102.4198,102.4664,102.3918,102.3918,35200.0
2021-04-12 15:35:00,109.73,109.81,109.71,109.74,20891.0,102.3918,102.4664,102.3731,102.4011,20891.0
2021-04-12 15:40:00,109.75,109.81,109.72,109.77,24759.0,102.4105,102.4664,102.3825,102.4291,24759.0
2021-04-12 15:45:00,109.76,109.82,109.73,109.74,34093.0,102.4198,102.4758,102.3918,102.4011,34093.0
2021-04-12 15:50:00,109.71,109.82,109.71,109.8,22891.0,102.3731,102.4758,102.3731,102.4571,22891.0
2021-04-12 15:55:00,109.8,109.81,109.6,109.61,166365.0,102.4571,102.4664,102.2705,102.2798,166365.0
2021-04-13 09:30:00,109.52,109.78,109.47,109.5,135471.0,102.1958,102.4384,102.1492,102.1772,135471.0
2021-04-13 09:35:00,109.52,109.57,109.08,109.08,23470.0,102.1958,102.2425,101.7853,101.7853,23470.0
2021-04-13 09:40:00,109.08,109.08,108.78,108.78,90398.0,101.7853,101.7853,101.5053,101.5053,90398.0
2021-04-13 09:45:00,108.76,108.77,108.51,108.53,42153.0,101.4867,101.496,101.2534,101.272,42153.0
2021-04-13 09:50:00,108.54,108.77,108.45,108.68,69537.0,101.2814,101.496,101.1974,101.412,69537.0
2021-04-13 09:55:00,108.68,108.68,108.46,108.5,75842.0,101.412,101.412,101.2067,101.244,75842.0
2021-04-13 10:00:00,108.5,108.6,108.41,108.41,44004.0,101.244,101.3374,101.1601,101.1601,44004.0
2021-04-13 10:05:00,108.39,108.39,108.13,108.21,908602.0,101.1414,101.1414,100.8988,100.9734,908602.0
2021-04-13 10:10:00,108.23,108.26,108.03,108.17,59214.0,100.9921,101.0201,100.8055,100.9361,59214.0
2021-04-13 10:15:00,108.18,108.45,108.16,108.41,118341.0,100.9454,101.1974,100.9268,101.1601,118341.0
2021-04-13 10:20:00,108.44,108.75,108.41,108.7,35600.0,101.1881,101.4773,101.1601,101.4307,35600.0
2021-04-13 10:25:00,108.73,108.96,108.73,108.95,49294.0,101.4587,101.6733,101.4587,101.664,49294.0
2021-04-13 10:30:00,108.95,109.02,108.83,108.9,32226.0,101.664,101.7293,101.552,101.6173,32226.0
2021-04-13 10:35:00,108.88,108.99,108.66,108.66,65247.0,101.5986,101.7013,101.3933,101.3933,65247.0
2021-04-13 10:40:00,108.64,109.01,108.64,109.01,34817.0,101.3747,101.7199,101.3747,101.7199,34817.0
2021-04-13 10:45:00,109.01,109.09,108.94,108.94,11992.0,101.7199,101.7946,101.6546,101.6546,11992.0
2021-04-13 10:50:00,108.92,108.98,108.77,108.97,33344.0,101.636,101.6919,101.496,101.6826,33344.0
2021-04-13 10:55:00,108.98,108.99,108.81,108.95,18588.0,101.6919,101.7013,101.5333,101.664,18588.0
2021-04-13 11:00:00,108.94,108.94,108.79,108.85,43900.0,101.6546,101.6546,101.5147,101.5706,43900.0
2021-04-13 11:05:00,108.9,108.92,108.73,108.75,14622.0,101.6173,101.636,101.4587,101.4773,14622.0
2021-04-13 11:10:00,108.77,108.78,108.63,108.64,63162.0,101.496,101.5053,101.3654,101.3747,63162.0
2021-04-13 11:15:00,108.63,108.75,108.59,108.71,20742.0,101.3654,101.4773,101.328,101.44,20742.0
2021-04-13 11:20:00,108.73,108.73,108.57,108.57,16762.0,101.4587,101.4587,101.3094,101.3094,16762.0
2021-04-13 11:25:00,108.55,108.56,108.45,108.5,52693.0,101.2907,101.3,101.1974,101.244,52693.0
2021-04-13 11:30:00,108.51,108.67,108.5,108.67,34096.0,101.2534,101.4027,101.244,101.4027,34096.0
2021-04-13 11:35:00,108.67,108.69,108.33,108.34,24256.0,101.4027,101.4213,101.0854,101.0947,24256.0
2021-04-13 11:40:00,108.33,108.38,108.26,108.38,21096.0,101.0854,101.1321,101.0201,101.1321,21096.0
2021-04-13 11:45:00,108.38,108.47,108.35,108.45,29282.0,101.1321,101.2161,101.1041,101.1974,29282.0
2021-04-13 11:50:00,108.46,108.59,108.44,108.59,13786.0,101.2067,101.328,101.1881,101.328,13786.0
2021-04-13 11:55:00,108.58,108.58,108.5,108.55,22213.0,101.3187,101.3187,101.244,101.2907,22213.0
2021-04-13 12:00:00,108.59,108.67,108.57,108.64,13916.0,101.328,101.4027,101.3094,101.3747,13916.0
2021-04-13 12:05:00,108.63,108.67,108.6,108.63,14693.0,101.3654,101.4027,101.3374,101.3654,14693.0
2021-04-13 12:10:00,108.6,108.64,108.45,108.48,12757.0,101.3374,101.3747,101.1974,101.2254,12757.0
2021-04-13 12:15:00,108.5,108.62,108.49,108.62,14696.0,101.244,101.356,101.2347,101.356,14696.0
2021-04-13 12:20:00,108.6,108.63,108.57,108.59,17657.0,101.3374,101.3654,101.3094,101.328,17657.0
2021-04-13 12:25:00,108.6,108.6,108.37,108.4,15604.0,101.3374,101.3374,101.1227,101.1507,15604.0
2021-04-13 12:30:00,108.38,108.4,108.3,108.32,10268.0,101.1321,101.1507,101.0574,101.0761,10268.0
2021-04-13 12:35:00,108.3,108.41,108.3,108.36,12993.0,101.0574,101.1601,101.0574,101.1134,12993.0
2021-04-13 12:40:00,108.36,108.38,108.21,108.21,13864.0,101.1134,101.1321,100.9734,100.9734,13864.0
2021-04-13 12:45:00,108.21,108.24,107.96,108.05,45675.0,100.9734,101.0014,100.7402,100.8241,45675.0
2021-04-13 12:50:00,108.1,108.2,108.04,108.19,20212.0,100.8708,100.9641,100.8148,100.9548,20212.0
2021-04-13 12:55:00,108.19,108.23,108.12,108.13,37411.0,100.9548,100.9921,100.8895,100.8988,37411.0
2021-04-13 13:00:00,108.1,108.21,108.1,108.19,18638.0,100.8708,100.9734,100.8708,100.9548,18638.0
2021-04-13 13:05:00,108.24,108.26,108.18,108.23,14429.0,101.0014,101.0201,100.9454,100.9921,14429.0
2021-04-13 13:10:00,108.23,108.3,108.2,108.27,14648.0,100.9921,101.0574,100.9641,101.0294,14648.0
2021-04-13 13:15:00,108.28,108.29,108.23,108.29,25663.0,101.0388,101.0481,100.9921,101.0481,25663.0
2021-04-13 13:20:00,108.3,108.31,108.24,108.3,29928.0,101.0574,101.0668,101.0014,101.0574,29928.0
2021-04-13 13:25:00,108.29,108.32,108.26,108.31,17686.0,101.0481,101.0761,101.0201,101.0668,17686.0
2021-04-13 13:30:00,108.31,108.45,108.31,108.45,9926.0,101.0668,101.1974,101.0668,101.1974,9926.0
2021-04-13 13:35:00,108.44,108.5,108.42,108.46,72015.0,101.1881,101.244,101.1694,101.2067,72015.0
2021-04-13 13:40:00,108.46,108.5,108.41,108.5,27254.0,101.2067,101.244,101.1601,101.244,27254.0
2021-04-13 13:45:00,108.51,108.53,108.43,108.46,23889.0,101.2534,101.272,101.1787,101.2067,23889.0
2021-04-13 13:50:00,108.46,108.55,108.45,108.49,76602.0,101.2067,101.2907,101.1974,101.2347,76602.0
2021-04-13 13:55:00,108.5,108.59,108.5,108.59,21059.0,101.244,101.328,101.244,101.328,21059.0
2021-04-13 14:00:00,108.57,108.8,108.57,108.78,19623.0,101.3094,101.524,101.3094,101.5053,19623.0
2021-04-13 14:05:00,108.78,108.8,108.71,108.71,17858.0,101.5053,101.524,101.44,101.44,17858.0
2021-04-13 14:10:00,108.73,108.76,108.7,108.75,20306.0,101.4587,101.4867,101.4307,101.4773,20306.0
2021-04-13 14:15:00,108.75,108.76,108.65,108.67,21329.0,101.4773,101.4867,101.384,101.4027,21329.0
2021-04-13 14:20:00,108.67,108.75,108.66,108.73,21076.0,101.4027,101.4773,101.3933,101.4587,21076.0
2021-04-13 14:25:00,108.76,108.87,108.75,108.81,19883.0,101.4867,101.5893,101.4773,101.5333,19883.0
2021-04-13 14:30:00,108.79,108.9,108.79,108.88,19647.0,101.5147,101.6173,101.5147,101.5986,19647.0
2021-04-13 14:35:00,108.87,108.87,108.77,108.79,18748.0,101.5893,101.5893,101.496,101.5147,18748.0
2021-04-13 14:40:00,108.82,108.91,108.82,108.83,17700.0,101.5426,101.6266,101.5426,101.552,17700.0
2021-04-13 14:45:00,108.83,108.83,108.77,108.82,28201.0,101.552,101.552,101.496,101.5426,28201.0
2021-04-13 14:50:00,108.81,108.87,108.77,108.8,34751.0,101.5333,101.5893,101.496,101.524,34751.0
2021-04-13 14:55:00,108.79,108.95,108.78,108.89,23847.0,101.5147,101.664,101.5053,101.608,23847.0
2021-04-13 15:00:00,108.88,109.08,108.86,109.05,36039.0,101.5986,101.7853,101.58,101.7573,36039.0
2021-04-13 15:05:00,109.03,109.18,109.02,109.17,16009.0,101.7386,101.8786,101.7293,101.8692,16009.0
2021-04-13 15:10:00,109.16,109.25,109.15,109.25,16947.0,101.8599,101.9439,101.8506,101.9439,16947.0
2021-04-13 15:15:00,109.26,109.32,109.15,109.22,59615.0,101.9532,102.0092,101.8506,101.9159,59615.0
2021-04-13 15:20:00,109.23,109.31,109.08,109.11,21207.0,101.9252,101.9999,101.7853,101.8133,21207.0
2021-04-13 15:25:00,109.11,109.15,109.0,109.07,46231.0,101.8133,101.8506,101.7106,101.7759,46231.0
2021-04-13 15:30:00,109.07,109.08,108.89,108.92,77023.0,101.7759,101.7853,101.608,101.636,77023.0
2021-04-13 15:35:00,108.92,108.94,108.82,108.9,132195.0,101.636,101.6546,101.5426,101.6173,132195.0
2021-04-13 15:40:00,108.9,109.06,108.88,109.04,277771.0,101.6173,101.7666,101.5986,101.7479,277771.0
2021-04-13 15:45:00,109.04,109.14,109.01,109.06,59141.0,101.7479,101.8412,101.7199,101.7666,59141.0
2021-04-13 15:50:00,109.07,109.08,108.81,108.91,53078.0,101.7759,101.7853,101.5333,101.6266,53078.0
2021-04-13 15:55:00,108.91,109.02,108.87,108.88,140090.0,101.6266,101.7293,101.5893,101.5986,140090.0
2021-04-14 09:30:00,109.08,109.63,109.07,109.58,145363.0,101.7853,102.2985,101.7759,102.2518,145363.0
2021-04-14 09:35:00,109.58,109.99,109.57,109.87,59471.0,102.2518,102.6344,102.2425,102.5224,59471.0
2021-04-14 09:40:00,109.89,109.93,109.8,109.91,24235.0,102.5411,102.5784,102.4571,102.5598,24235.0
2021-04-14 09:45:00,109.91,110.06,109.89,109.98,37042.0,102.5598,102.6997,102.5411,102.6251,37042.0
2021-04-14 09:50:00,110.0,110.41,110.0,110.26,40696.0,102.6437,103.0263,102.6437,102.8863,40696.0
2021-04-14 09:55:00,110.28,110.52,110.28,110.51,68683.0,102.905,103.129,102.905,103.1196,68683.0
2021-04-14 10:00:00,110.49,110.55,110.35,110.49,41641.0,103.101,103.157,102.9703,103.101,41641.0
2021-04-14 10:05:00,110.48,110.7,110.45,110.6,28280.0,103.0916,103.2969,103.0636,103.2036,28280.0
2021-04-14 10:10:00,110.62,110.71,110.54,110.71,28933.0,103.2223,103.3063,103.1476,103.3063,28933.0
2021-04-14 10:15:00,110.63,110.67,110.38,110.54,37585.0,103.2316,103.2689,102.9983,103.1476,37585.0
2021-04-14 10:20:00,110.54,110.55,110.35,110.49,39820.0,103.1476,103.157,102.9703,103.101,39820.0
2021-04-14 10:25:00,110.49,110.5,110.3,110.34,26891.0,103.101,103.1103,102.9237,102.961,26891.0
2021-04-14 10:30:00,110.38,110.66,110.38,110.59,49034.0,102.9983,103.2596,102.9983,103.1943,49034.0
2021-04-14 10:35:00,110.57,110.64,110.51,110.57,11230.0,103.1756,103.2409,103.1196,103.1756,11230.0
2021-04-14 10:40:00,110.54,110.85,110.52,110.82,19939.0,103.1476,103.4369,103.129,103.4089,19939.0
2021-04-14 10:45:00,110.83,110.92,110.72,110.92,44162.0,103.4182,103.5022,103.3156,103.5022,44162.0
2021-04-14 10:50:00,110.91,111.09,110.85,110.97,27283.0,103.4929,103.6608,103.4369,103.5489,27283.0
2021-04-14 10:55:00,111.03,111.11,110.96,110.96,15000.0,103.6049,103.6795,103.5395,103.5395,15000.0
2021-04-14 11:00:00,110.96,111.0,110.83,110.92,24590.0,103.5395,103.5769,103.4182,103.5022,24590.0
2021-04-14 11:05:00,110.92,111.05,110.84,111.04,16904.0,103.5022,103.6235,103.4276,103.6142,16904.0
2021-04-14 11:10:00,111.04,111.12,110.96,111.09,18670.0,103.6142,103.6888,103.5395,103.6608,18670.0
2021-04-14 11:15:00,111.13,111.14,110.97,110.97,29150.0,103.6982,103.7075,103.5489,103.5489,29150.0
2021-04-14 11:20:00,110.96,110.99,110.87,110.88,17743.0,103.5395,103.5675,103.4556,103.4649,17743.0
2021-04-14 11:25:00,110.87,111.0,110.84,110.98,19813.0,103.4556,103.5769,103.4276,103.5582,19813.0
2021-04-14 11:30:00,110.97,110.97,110.86,110.96,14595.0,103.5489,103.5489,103.4462,103.5395,14595.0
2021-04-14 11:35:00,110.95,111.08,110.93,110.98,21018.0,103.5302,103.6515,103.5115,103.5582,21018.0
2021-04-14 11:40:00,110.98,111.05,110.96,110.97,14626.0,103.5582,103.6235,103.5395,103.5489,14626.0
2021-04-14 11:45:00,110.93,111.06,110.92,111.04,15188.0,103.5115,103.6328,103.5022,103.6142,15188.0
2021-04-14 11:50:00,111.07,111.07,110.93,110.93,42309.0,103.6422,103.6422,103.5115,103.5115,42309.0
2021-04-14 11:55:00,110.94,110.95,110.87,110.94,11693.0,103.5209,103.5302,103.4556,103.5209,11693.0
2021-04-14 12:00:00,110.94,110.94,110.75,110.75,9043.0,103.5209,103.5209,103.3436,103.3436,9043.0
2021-04-14 12:05:00,110.73,110.8,110.63,110.74,19586.0,103.3249,103.3902,103.2316,103.3342,19586.0
2021-04-14 12:10:00,110.76,110.82,110.7,110.7,9747.0,103.3529,103.4089,103.2969,103.2969,9747.0
2021-04-14 12:15:00,110.69,110.94,110.67,110.9,13935.0,103.2876,103.5209,103.2689,103.4835,13935.0
2021-04-14 12:20:00,110.9,110.9,110.8,110.87,19341.0,103.4835,103.4835,103.3902,103.4556,19341.0
2021-04-14 12:25:00,110.87,111.0,110.76,110.79,28335.0,103.4556,103.5769,103.3529,103.3809,28335.0
2021-04-14 12:30:00,110.78,110.84,110.74,110.75,10570.0,103.3716,103.4276,103.3342,103.3436,10570.0
2021-04-14 12:35:00,110.74,110.78,110.71,110.76,25259.0,103.3342,103.3716,103.3063,103.3529,25259.0
2021-04-14 12:40:00,110.79,110.87,110.77,110.83,20554.0,103.3809,103.4556,103.3622,103.4182,20554.0
2021-04-14 12:45:00,110.83,110.91,110.82,110.83,13113.0,103.4182,103.4929,103.4089,103.4182,13113.0
2021-04-14 12:50:00,110.84,110.87,110.75,110.79,176138.0,103.4276,103.4556,103.3436,103.3809,176138.0
2021-04-14 12:55:00,110.79,110.81,110.7,110.76,11915.0,103.3809,103.3996,103.2969,103.3529,11915.0
2021-04-14 13:00:00,110.76,110.77,110.58,110.6,16870.0,103.3529,103.3622,103.1849,103.2036,16870.0
2021-04-14 13:05:00,110.62,110.74,110.6,110.71,14997.0,103.2223,103.3342,103.2036,103.3063,14997.0
2021-04-14 13:10:00,110.7,110.71,110.65,110.7,14253.0,103.2969,103.3063,103.2503,103.2969,14253.0
2021-04-14 13:15:00,110.71,110.84,110.71,110.84,13651.0,103.3063,103.4276,103.3063,103.4276,13651.0
2021-04-14 13:20:00,110.85,110.92,110.85,110.87,15696.0,103.4369,103.5022,103.4369,103.4556,15696.0
2021-04-14 13:25:00,110.87,110.89,110.76,110.76,18561.0,103.4556,103.4742,103.3529,103.3529,18561.0
2021-04-14 13:30:00,110.76,110.81,110.68,110.7,14488.0,103.3529,103.3996,103.2783,103.2969,14488.0
2021-04-14 13:35:00,110.69,110.71,110.61,110.7,12279.0,103.2876,103.3063,103.2129,103.2969,12279.0
2021-04-14 13:40:00,110.7,110.8,110.68,110.75,19801.0,103.2969,103.3902,103.2783,103.3436,19801.0
2021-04-14 13:45:00,110.73,110.88,110.72,110.81,13653.0,103.3249,103.4649,103.3156,103.3996,13653.0
2021-04-14 13:50:00,110.81,110.86,110.66,110.7,12684.0,103.3996,103.4462,103.2596,103.2969,12684.0
2021-04-14 13:55:00,110.72,110.76,110.29,110.36,86953.0,103.3156,103.3529,102.9143,102.9797,86953.0
2021-04-14 14:00:00,110.35,110.49,110.24,110.49,64093.0,102.9703,103.101,102.8677,103.101,64093.0
2021-04-14 14:05:00,110.48,110.48,110.1,110.15,25734.0,103.0916,103.0916,102.737,102.7837,25734.0
2021-04-14 14:10:00,110.13,110.42,110.09,110.39,19094.0,102.765,103.0356,102.7277,103.0077,19094.0
2021-04-14 14:15:00,110.43,110.44,110.25,110.36,24060.0,103.045,103.0543,102.877,102.9797,24060.0
2021-04-14 14:20:00,110.39,110.54,110.35,110.53,26747.0,103.0077,103.1476,102.9703,103.1383,26747.0
2021-04-14 14:25:00,110.53,110.64,110.5,110.61,36528.0,103.1383,103.2409,103.1103,103.2129,36528.0
2021-04-14 14:30:00,110.61,110.67,110.35,110.36,24055.0,103.2129,103.2689,102.9703,102.9797,24055.0
2021-04-14 14:35:00,110.38,110.53,110.35,110.45,36985.0,102.9983,103.1383,102.9703,103.0636,36985.0
2021-04-14 14:40:00,110.48,110.66,110.47,110.57,79257.0,103.0916,103.2596,103.0823,103.1756,79257.0
2021-04-14 14:45:00,110.57,110.57,110.34,110.34,10036.0,103.1756,103.1756,102.961,102.961,10036.0
2021-04-14 14:50:00,110.36,110.36,110.2,110.24,26333.0,102.9797,102.9797,102.8304,102.8677,26333.0
2021-04-14 14:55:00,110.17,110.29,110.08,110.11,11712.0,102.8024,102.9143,102.7184,102.7464,11712.0
2021-04-14 15:00:00,110.07,110.07,109.86,110.06,28414.0,102.7091,102.7091,102.5131,102.6997,28414.0
2021-04-14 15:05:00,110.0,110.03,109.77,109.79,33563.0,102.6437,102.6717,102.4291,102.4478,33563.0
2021-04-14 15:10:00,109.85,109.99,109.73,109.96,34352.0,102.5038,102.6344,102.3918,102.6064,34352.0
2021-04-14 15:15:00,110.0,110.11,109.88,110.04,43773.0,102.6437,102.7464,102.5318,102.6811,43773.0
2021-04-14 15:20:00,110.04,110.21,109.9,110.21,42145.0,102.6811,102.8397,102.5504,102.8397,42145.0
2021-04-14 15:25:00,110.21,110.29,110.16,110.27,172083.0,102.8397,102.9143,102.793,102.8957,172083.0
2021-04-14 15:30:00,110.29,110.37,110.25,110.28,43965.0,102.9143,102.989,102.877,102.905,43965.0
2021-04-14 15:35:00,110.25,110.26,110.07,110.2,41765.0,102.877,102.8863,102.7091,102.8304,41765.0
2021-04-14 15:40:00,110.2,110.2,110.03,110.15,24885.0,102.8304,102.8304,102.6717,102.7837,24885.0
2021-04-14 15:45:00,110.16,110.21,110.1,110.17,31462.0,102.793,102.8397,102.737,102.8024,31462.0
2021-04-14 15:50:00,110.17,110.23,109.96,109.97,76056.0,102.8024,102.8584,102.6064,102.6157,76056.0
2021-04-14 15:55:00,109.95,110.13,109.89,110.11,69331.0,102.5971,102.765,102.5411,102.7464,69331.0
2021-04-15 09:30:00,110.93,110.93,110.26,110.32,93447.0,103.5115,103.5115,102.8863,102.9423,93447.0
2021-04-15 09:35:00,110.3,110.47,110.27,110.28,34501.0,102.9237,103.0823,102.8957,102.905,34501.0
2021-04-15 09:40:00,110.25,110.25,109.87,109.92,26851.0,102.877,102.877,102.5224,102.5691,26851.0
2021-04-15 09:45:00,109.9,110.01,109.69,109.7,17291.0,102.5504,102.6531,102.3545,102.3638,17291.0
2021-04-15 09:50:00,109.66,109.74,109.51,109.62,28851.0,102.3265,102.4011,102.1865,102.2891,28851.0
2021-04-15 09:55:00,109.6,109.92,109.6,109.88,34172.0,102.2705,102.5691,102.2705,102.5318,34172.0
2021-04-15 10:00:00,109.86,109.87,109.65,109.73,11925.0,102.5131,102.5224,102.3171,102.3918,11925.0
2021-04-15 10:05:00,109.7,109.74,109.59,109.66,58666.0,102.3638,102.4011,102.2612,102.3265,58666.0
2021-04-15 10:10:00,109.63,109.64,109.48,109.52,22179.0,102.2985,102.3078,102.1585,102.1958,22179.0
2021-04-15 10:15:00,109.49,109.52,109.38,109.45,18569.0,102.1678,102.1958,102.0652,102.1305,18569.0
2021-04-15 10:20:00,109.49,109.69,109.48,109.67,41092.0,102.1678,102.3545,102.1585,102.3358,41092.0
2021-04-15 10:25:00,109.67,109.74,109.62,109.65,13250.0,102.3358,102.4011,102.2891,102.3171,13250.0
2021-04-15 10:30:00,109.67,109.75,109.51,109.64,37841.0,102.3358,102.4105,102.1865,102.3078,37841.0
2021-04-15 10:35:00,109.62,109.64,109.52,109.56,17266.0,102.2891,102.3078,102.1958,102.2332,17266.0
2021-04-15 10:40:00,109.57,109.87,109.56,109.86,16370.0,102.2425,102.5224,102.2332,102.5131,16370.0
2021-04-15 10:45:00,109.86,109.96,109.85,109.89,13591.0,102.5131,102.6064,102.5038,102.5411,13591.0
2021-04-15 10:50:00,109.91,109.98,109.84,109.87,36209.0,102.5598,102.6251,102.4944,102.5224,36209.0
2021-04-15 10:55:00,109.85,110.0,109.85,109.88,12473.0,102.5038,102.6437,102.5038,102.5318,12473.0
2021-04-15 11:00:00,109.9,109.94,109.63,109.72,19965.0,102.5504,102.5877,102.2985,102.3825,19965.0
2021-04-15 11:05:00,109.68,109.87,109.68,109.82,34783.0,102.3451,102.5224,102.3451,102.4758,34783.0
2021-04-15 11:10:00,109.81,109.85,109.7,109.8,14376.0,102.4664,102.5038,102.3638,102.4571,14376.0
2021-04-15 11:15:00,109.78,109.8,109.64,109.7,35396.0,102.4384,102.4571,102.3078,102.3638,35396.0
2021-04-15 11:20:00,109.69,109.73,109.62,109.68,30994.0,102.3545,102.3918,102.2891,102.3451,30994.0
2021-04-15 11:25:00,109.72,109.78,109.66,109.71,29054.0,102.3825,102.4384,102.3265,102.3731,29054.0
2021-04-15 11:30:00,109.71,109.86,109.67,109.86,26451.0,102.3731,102.5131,102.3358,102.5131,26451.0
2021-04-15 11:35:00,109.87,110.02,109.87,109.97,12656.0,102.5224,102.6624,102.5224,102.6157,12656.0
2021-04-15 11:40:00,109.96,110.06,109.93,110.06,24200.0,102.6064,102.6997,102.5784,102.6997,24200.0
2021-04-15 11:45:00,110.06,110.16,110.05,110.09,11348.0,102.6997,102.793,102.6904,102.7277,11348.0
2021-04-15 11:50:00,110.07,110.15,110.07,110.15,9518.0,102.7091,102.7837,102.7091,102.7837,9518.0
2021-04-15 11:55:00,110.16,110.18,110.09,110.13,13997.0,102.793,102.8117,102.7277,102.765,13997.0
2021-04-15 12:00:00,110.12,110.12,109.94,110.0,16718.0,102.7557,102.7557,102.5877,102.6437,16718.0
2021-04-15 12:05:00,110.04,110.1,110.0,110.01,15325.0,102.6811,102.737,102.6437,102.6531,15325.0
2021-04-15 12:10:00,110.0,110.01,109.9,109.95,13384.0,102.6437,102.6531,102.5504,102.5971,13384.0
2021-04-15 12:15:00,109.99,110.04,109.96,110.02,20771.0,102.6344,102.6811,102.6064,102.6624,20771.0
2021-04-15 12:20:00,110.01,110.02,109.93,109.96,25872.0,102.6531,102.6624,102.5784,102.6064,25872.0
2021-04-15 12:25:00,109.91,109.95,109.86,109.95,12503.0,102.5598,102.5971,102.5131,102.5971,12503.0
2021-04-15 12:30:00,109.94,109.99,109.89,109.91,9871.0,102.5877,102.6344,102.5411,102.5598,9871.0
2021-04-15 12:35:00,109.9,109.93,109.85,109.88,11279.0,102.5504,102.5784,102.5038,102.5318,11279.0
2021-04-15 12:40:00,109.87,109.91,109.83,109.87,30662.0,102.5224,102.5598,102.4851,102.5224,30662.0
2021-04-15 12:45:00,109.86,109.9,109.85,109.89,9838.0,102.5131,102.5504,102.5038,102.5411,9838.0
2021-04-15 12:50:00,109.93,109.93,109.82,109.89,12638.0,102.5784,102.5784,102.4758,102.5411,12638.0
2021-04-15 12:55:00,109.87,109.89,109.84,109.86,22757.0,102.5224,102.5411,102.4944,102.5131,22757.0
2021-04-15 13:00:00,109.87,109.93,109.78,109.91,53869.0,102.5224,102.5784,102.4384,102.5598,53869.0
2021-04-15 13:05:00,109.92,109.93,109.74,109.78,10299.0,102.5691,102.5784,102.4011,102.4384,10299.0
2021-04-15 13:10:00,109.75,109.77,109.66,109.72,6515.0,102.4105,102.4291,102.3265,102.3825,6515.0
2021-04-15 13:15:00,109.73,109.8,109.67,109.8,18384.0,102.3918,102.4571,102.3358,102.4571,18384.0
2021-04-15 13:20:00,109.82,109.9,109.77,109.83,33778.0,102.4758,102.5504,102.4291,102.4851,33778.0
2021-04-15 13:25:00,109.82,109.88,109.73,109.76,12574.0,102.4758,102.5318,102.3918,102.4198,12574.0
2021-04-15 13:30:00,109.76,109.84,109.75,109.81,19752.0,102.4198,102.4944,102.4105,102.4664,19752.0
2021-04-15 13:35:00,109.8,109.93,109.79,109.93,14049.0,102.4571,102.5784,102.4478,102.5784,14049.0
2021-04-15 13:40:00,109.93,110.06,109.93,110.06,26433.0,102.5784,102.6997,102.5784,102.6997,26433.0
2021-04-15 13:45:00,110.05,110.05,109.94,109.98,13974.0,102.6904,102.6904,102.5877,102.6251,13974.0
2021-04-15 13:50:00,110.0,110.06,109.93,110.06,39094.0,102.6437,102.6997,102.5784,102.6997,39094.0
2021-04-15 13:55:00,110.06,110.12,110.04,110.12,18653.0,102.6997,102.7557,102.6811,102.7557,18653.0
2021-04-15 14:00:00,110.15,110.28,110.15,110.26,13725.0,102.7837,102.905,102.7837,102.8863,13725.0
2021-04-15 14:05:00,110.29,110.32,110.15,110.21,25836.0,102.9143,102.9423,102.7837,102.8397,25836.0
2021-04-15 14:10:00,110.2,110.2,110.1,110.12,16015.0,102.8304,102.8304,102.737,102.7557,16015.0
2021-04-15 14:15:00,110.14,110.21,110.1,110.19,30782.0,102.7744,102.8397,102.737,102.821,30782.0
2021-04-15 14:20:00,110.19,110.31,110.19,110.27,21467.0,102.821,102.933,102.821,102.8957,21467.0
2021-04-15 14:25:00,110.3,110.38,110.28,110.34,18166.0,102.9237,102.9983,102.905,102.961,18166.0
2021-04-15 14:30:00,110.34,110.42,110.29,110.39,32991.0,102.961,103.0356,102.9143,103.0077,32991.0
2021-04-15 14:35:00,110.39,110.42,110.35,110.39,26191.0,103.0077,103.0356,102.9703,103.0077,26191.0
2021-04-15 14:40:00,110.37,110.43,110.35,110.42,14967.0,102.989,103.045,102.9703,103.0356,14967.0
2021-04-15 14:45:00,110.42,110.43,110.32,110.35,65207.0,103.0356,103.045,102.9423,102.9703,65207.0
2021-04-15 14:50:00,110.35,110.4,110.32,110.33,31081.0,102.9703,103.017,102.9423,102.9517,31081.0
2021-04-15 14:55:00,110.32,110.33,110.23,110.28,59439.0,102.9423,102.9517,102.8584,102.905,59439.0
2021-04-15 15:00:00,110.27,110.44,110.27,110.43,26683.0,102.8957,103.0543,102.8957,103.045,26683.0
2021-04-15 15:05:00,110.45,110.52,110.38,110.41,34173.0,103.0636,103.129,102.9983,103.0263,34173.0
2021-04-15 15:10:00,110.4,110.4,110.14,110.15,41989.0,103.017,103.017,102.7744,102.7837,41989.0
2021-04-15 15:15:00,110.15,110.31,110.13,110.26,81636.0,102.7837,102.933,102.765,102.8863,81636.0
2021-04-15 15:20:00,110.27,110.27,110.1,110.17,38693.0,102.8957,102.8957,102.737,102.8024,38693.0
2021-04-15 15:25:00,110.17,110.19,110.05,110.08,26095.0,102.8024,102.821,102.6904,102.7184,26095.0
2021-04-15 15:30:00,110.1,110.3,110.1,110.28,24435.0,102.737,102.9237,102.737,102.905,24435.0
2021-04-15 15:35:00,110.27,110.27,110.18,110.25,65672.0,102.8957,102.8957,102.8117,102.877,65672.0
2021-04-15 15:40:00,110.25,110.28,110.21,110.26,42925.0,102.877,102.905,102.8397,102.8863,42925.0
2021-04-15 15:45:00,110.25,110.4,110.25,110.3,28485.0,102.877,103.017,102.877,102.9237,28485.0
2021-04-15 15:50:00,110.29,110.43,110.28,110.33,249432.0,102.9143,103.045,102.905,102.9517,249432.0
2021-04-15 15:55:00,110.32,110.48,110.21,110.45,410781.0,102.9423,103.0916,102.8397,103.0636,410781.0
2021-04-16 09:30:00,111.1,111.11,110.79,111.0,154343.0,103.6702,103.6795,103.3809,103.5769,154343.0
2021-04-16 09:35:00,111.02,111.14,110.61,110.7,59750.0,103.5955,103.7075,103.2129,103.2969,59750.0
2021-04-16 09:40:00,110.73,110.73,110.49,110.73,35514.0,103.3249,103.3249,103.101,103.3249,35514.0
2021-04-16 09:45:00,110.72,110.86,110.64,110.81,24631.0,103.3156,103.4462,103.2409,103.3996,24631.0
2021-04-16 09:50:00,110.86,110.89,110.3,110.31,37935.0,103.4462,103.4742,102.9237,102.933,37935.0
2021-04-16 09:55:00,110.35,110.35,110.16,110.17,16463.0,102.9703,102.9703,102.793,102.8024,16463.0
2021-04-16 10:00:00,110.16,110.17,110.0,110.07,36814.0,102.793,102.8024,102.6437,102.7091,36814.0
2021-04-16 10:05:00,110.16,110.39,110.12,110.39,28767.0,102.793,103.0077,102.7557,103.0077,28767.0
2021-04-16 10:10:00,110.38,110.39,110.18,110.23,39556.0,102.9983,103.0077,102.8117,102.8584,39556.0
2021-04-16 10:15:00,110.22,110.37,110.14,110.34,25817.0,102.849,102.989,102.7744,102.961,25817.0
2021-04-16 10:20:00,110.29,110.4,110.21,110.38,43562.0,102.9143,103.017,102.8397,102.9983,43562.0
2021-04-16 10:25:00,110.38,110.43,110.3,110.41,79009.0,102.9983,103.045,102.9237,103.0263,79009.0
2021-04-16 10:30:00,110.44,110.51,110.3,110.36,27601.0,103.0543,103.1196,102.9237,102.9797,27601.0
2021-04-16 10:35:00,110.35,110.62,110.25,110.61,11913.0,102.9703,103.2223,102.877,103.2129,11913.0
2021-04-16 10:40:00,110.63,110.8,110.63,110.73,14540.0,103.2316,103.3902,103.2316,103.3249,14540.0
2021-04-16 10:45:00,110.73,110.82,110.7,110.8,23844.0,103.3249,103.4089,103.2969,103.3902,23844.0
2021-04-16 10:50:00,110.76,110.77,110.65,110.66,36013.0,103.3529,103.3622,103.2503,103.2596,36013.0
2021-04-16 10:55:00,110.67,110.71,110.51,110.52,19801.0,103.2689,103.3063,103.1196,103.129,19801.0
2021-04-16 11:00:00,110.54,110.71,110.52,110.69,16017.0,103.1476,103.3063,103.129,103.2876,16017.0
2021-04-16 11:05:00,110.71,110.87,110.71,110.77,46638.0,103.3063,103.4556,103.3063,103.3622,46638.0
2021-04-16 11:10:00,110.76,110.76,110.52,110.52,12307.0,103.3529,103.3529,103.129,103.129,12307.0
2021-04-16 11:15:00,110.5,110.53,110.4,110.49,31187.0,103.1103,103.1383,103.017,103.101,31187.0
2021-04-16 11:20:00,110.51,110.59,110.49,110.53,13856.0,103.1196,103.1943,103.101,103.1383,13856.0
2021-04-16 11:25:00,110.52,110.55,110.48,110.52,10084.0,103.129,103.157,103.0916,103.129,10084.0
2021-04-16 11:30:00,110.52,110.67,110.45,110.67,17334.0,103.129,103.2689,103.0636,103.2689,17334.0
2021-04-16 11:35:00,110.67,110.7,110.58,110.63,17263.0,103.2689,103.2969,103.1849,103.2316,17263.0
2021-04-16 11:40:00,110.66,110.68,110.55,110.59,34391.0,103.2596,103.2783,103.157,103.1943,34391.0
2021-04-16 11:45:00,110.59,110.64,110.52,110.64,19371.0,103.1943,103.2409,103.129,103.2409,19371.0
2021-04-16 11:50:00,110.65,110.71,110.63,110.68,10224.0,103.2503,103.3063,103.2316,103.2783,10224.0
2021-04-16 11:55:00,110.69,110.69,110.5,110.5,18938.0,103.2876,103.2876,103.1103,103.1103,18938.0
2021-04-16 12:00:00,110.5,110.59,110.49,110.56,17217.0,103.1103,103.1943,103.101,103.1663,17217.0
2021-04-16 12:05:00,110.58,110.62,110.4,110.4,16729.0,103.1849,103.2223,103.017,103.017,16729.0
2021-04-16 12:10:00,110.39,110.4,110.28,110.3,29035.0,103.0077,103.017,102.905,102.9237,29035.0
2021-04-16 12:15:00,110.33,110.42,110.31,110.31,21795.0,102.9517,103.0356,102.933,102.933,21795.0
2021-04-16 12:20:00,110.3,110.34,110.21,110.33,25958.0,102.9237,102.961,102.8397,102.9517,25958.0
2021-04-16 12:25:00,110.33,110.36,110.29,110.31,58339.0,102.9517,102.9797,102.9143,102.933,58339.0
2021-04-16 12:30:00,110.3,110.36,110.22,110.36,22366.0,102.9237,102.9797,102.849,102.9797,22366.0
2021-04-16 12:35:00,110.36,110.36,110.26,110.29,34832.0,102.9797,102.9797,102.8863,102.9143,34832.0
2021-04-16 12:40:00,110.3,110.37,110.27,110.37,15625.0,102.9237,102.989,102.8957,102.989,15625.0
2021-04-16 12:45:00,110.36,110.43,110.36,110.39,12589.0,102.9797,103.045,102.9797,103.0077,12589.0
2021-04-16 12:50:00,110.39,110.4,110.25,110.31,55467.0,103.0077,103.017,102.877,102.933,55467.0
2021-04-16 12:55:00,110.32,110.35,110.29,110.33,51573.0,102.9423,102.9703,102.9143,102.9517,51573.0
2021-04-16 13:00:00,110.33,110.33,110.23,110.25,14925.0,102.9517,102.9517,102.8584,102.877,14925.0
2021-04-16 13:05:00,110.24,110.3,110.22,110.27,11546.0,102.8677,102.9237,102.849,102.8957,11546.0
2021-04-16 13:10:00,110.31,110.32,110.26,110.32,19135.0,102.933,102.9423,102.8863,102.9423,19135.0
2021-04-16 13:15:00,110.29,110.45,110.29,110.44,13775.0,102.9143,103.0636,102.9143,103.0543,13775.0
2021-04-16 13:20:00,110.44,110.5,110.43,110.49,17177.0,103.0543,103.1103,103.045,103.101,17177.0
2021-04-16 13:25:00,110.48,110.62,110.47,110.54,13361.0,103.0916,103.2223,103.0823,103.1476,13361.0
2021-04-16 13:30:00,110.55,110.64,110.52,110.64,14004.0,103.157,103.2409,103.129,103.2409,14004.0
2021-04-16 13:35:00,110.61,110.66,110.6,110.61,13118.0,103.2129,103.2596,103.2036,103.2129,13118.0
2021-04-16 13:40:00,110.61,110.65,110.59,110.65,14781.0,103.2129,103.2503,103.1943,103.2503,14781.0
2021-04-16 13:45:00,110.66,110.67,110.55,110.57,12113.0,103.2596,103.2689,103.157,103.1756,12113.0
2021-04-16 13:50:00,110.56,110.63,110.56,110.62,9662.0,103.1663,103.2316,103.1663,103.2223,9662.0
2021-04-16 13:55:00,110.61,110.67,110.6,110.66,19559.0,103.2129,103.2689,103.2036,103.2596,19559.0
2021-04-16 14:00:00,110.64,110.8,110.61,110.8,21427.0,103.2409,103.3902,103.2129,103.3902,21427.0
2021-04-16 14:05:00,110.81,110.86,110.8,110.84,105717.0,103.3996,103.4462,103.3902,103.4276,105717.0
2021-04-16 14:10:00,110.85,110.86,110.77,110.78,40091.0,103.4369,103.4462,103.3622,103.3716,40091.0
2021-04-16 14:15:00,110.79,110.82,110.76,110.81,44389.0,103.3809,103.4089,103.3529,103.3996,44389.0
2021-04-16 14:20:00,110.81,110.84,110.76,110.82,12923.0,103.3996,103.4276,103.3529,103.4089,12923.0
2021-04-16 14:25:00,110.83,110.83,110.7,110.77,14882.0,103.4182,103.4182,103.2969,103.3622,14882.0
2021-04-16 14:30:00,110.77,110.85,110.76,110.85,29787.0,103.3622,103.4369,103.3529,103.4369,29787.0
2021-04-16 14:35:00,110.83,110.83,110.72,110.78,19958.0,103.4182,103.4182,103.3156,103.3716,19958.0
2021-04-16 14:40:00,110.77,110.85,110.73,110.84,30013.0,103.3622,103.4369,103.3249,103.4276,30013.0
2021-04-16 14:45:00,110.82,110.87,110.78,110.79,15125.0,103.4089,103.4556,103.3716,103.3809,15125.0
2021-04-16 14:50:00,110.79,110.9,110.77,110.9,27323.0,103.3809,103.4835,103.3622,103.4835,27323.0
2021-04-16 14:55:00,110.9,110.94,110.88,110.93,14197.0,103.4835,103.5209,103.4649,103.5115,14197.0
2021-04-16 15:00:00,110.93,110.99,110.89,110.93,43322.0,103.5115,103.5675,103.4742,103.5115,43322.0
2021-04-16 15:05:00,110.94,111.0,110.93,110.98,19416.0,103.5209,103.5769,103.5115,103.5582,19416.0
2021-04-16 15:10:00,110.99,111.07,110.98,111.01,26617.0,103.5675,103.6422,103.5582,103.5862,26617.0
2021-04-16 15:15:00,111.02,111.04,110.94,110.98,35238.0,103.5955,103.6142,103.5209,103.5582,35238.0
2021-04-16 15:20:00,110.99,111.04,110.95,110.99,59545.0,103.5675,103.6142,103.5302,103.5675,59545.0
2021-04-16 15:25:00,110.98,111.05,110.97,111.0,35703.0,103.5582,103.6235,103.5489,103.5769,35703.0
2021-04-16 15:30:00,111.01,111.03,110.96,110.99,28836.0,103.5862,103.6049,103.5395,103.5675,28836.0
2021-04-16 15:35:00,110.98,111.04,110.97,111.02,28177.0,103.5582,103.6142,103.5489,103.5955,28177.0
2021-04-16 15:40:00,111.02,111.06,110.94,111.05,24246.0,103.5955,103.6328,103.5209,103.6235,24246.0
2021-04-16 15:45:00,111.05,111.05,110.87,110.91,105525.0,103.6235,103.6235,103.4556,103.4929,105525.0
2021-04-16 15:50:00,110.91,110.97,110.83,110.88,48338.0,103.4929,103.5489,103.4182,103.4649,48338.0
2021-04-16 15:55:00,110.87,110.87,110.66,110.78,118095.0,103.4556,103.4556,103.2596,103.3716,118095.0
2021-04-19 09:30:00,110.43,110.69,110.0,110.05,133483.0,103.045,103.2876,102.6437,102.6904,133483.0
2021-04-19 09:35:00,110.06,110.27,109.87,110.26,65532.0,102.6997,102.8957,102.5224,102.8863,65532.0
2021-04-19 09:40:00,110.31,110.62,110.25,110.55,39715.0,102.933,103.2223,102.877,103.157,39715.0
2021-04-19 09:45:00,110.51,110.66,110.27,110.62,30337.0,103.1196,103.2596,102.8957,103.2223,30337.0
2021-04-19 09:50:00,110.64,110.64,110.13,110.13,33774.0,103.2409,103.2409,102.765,102.765,33774.0
2021-04-19 09:55:00,110.1,110.1,109.83,109.91,36828.0,102.737,102.737,102.4851,102.5598,36828.0
2021-04-19 10:00:00,109.83,109.87,109.39,109.47,53517.0,102.4851,102.5224,102.0745,102.1492,53517.0
2021-04-19 10:05:00,109.41,109.53,109.37,109.45,101604.0,102.0932,102.2052,102.0559,102.1305,101604.0
2021-04-19 10:10:00,109.45,109.69,109.32,109.69,41386.0,102.1305,102.3545,102.0092,102.3545,41386.0
2021-04-19 10:15:00,109.7,109.76,109.61,109.64,30168.0,102.3638,102.4198,102.2798,102.3078,30168.0
2021-04-19 10:20:00,109.64,109.81,109.53,109.77,25044.0,102.3078,102.4664,102.2052,102.4291,25044.0
2021-04-19 10:25:00,109.77,109.84,109.71,109.77,19471.0,102.4291,102.4944,102.3731,102.4291,19471.0
2021-04-19 10:30:00,109.77,109.78,109.43,109.43,44029.0,102.4291,102.4384,102.1119,102.1119,44029.0
2021-04-19 10:35:00,109.42,109.51,109.34,109.44,21803.0,102.1025,102.1865,102.0279,102.1212,21803.0
2021-04-19 10:40:00,109.35,109.35,108.92,108.98,23467.0,102.0372,102.0372,101.636,101.6919,23467.0
2021-04-19 10:45:00,108.94,109.0,108.73,108.95,45034.0,101.6546,101.7106,101.4587,101.664,45034.0
2021-04-19 10:50:00,108.89,109.21,108.87,109.18,20836.0,101.608,101.9066,101.5893,101.8786,20836.0
2021-04-19 10:55:00,109.17,109.23,108.87,108.92,22183.0,101.8692,101.9252,101.5893,101.636,22183.0
2021-04-19 11:00:00,108.88,109.06,108.8,108.8,25488.0,101.5986,101.7666,101.524,101.524,25488.0
2021-04-19 11:05:00,108.78,108.81,108.69,108.74,50934.0,101.5053,101.5333,101.4213,101.468,50934.0
2021-04-19 11:10:00,108.75,108.94,108.72,108.94,8426.0,101.4773,101.6546,101.4493,101.6546,8426.0
2021-04-19 11:15:00,108.95,109.07,108.89,109.02,31115.0,101.664,101.7759,101.608,101.7293,31115.0
2021-04-19 11:20:00,109.03,109.07,108.96,108.96,25850.0,101.7386,101.7759,101.6733,101.6733,25850.0
2021-04-19 11:25:00,108.94,109.08,108.88,109.06,87737.0,101.6546,101.7853,101.5986,101.7666,87737.0
2021-04-19 11:30:00,109.05,109.18,108.98,109.18,115463.0,101.7573,101.8786,101.6919,101.8786,115463.0
2021-04-19 11:35:00,109.17,109.24,109.13,109.16,13500.0,101.8692,101.9346,101.8319,101.8599,13500.0
2021-04-19 11:40:00,109.19,109.22,109.0,109.0,25499.0,101.8879,101.9159,101.7106,101.7106,25499.0
2021-04-19 11:45:00,109.0,109.1,108.92,109.08,55142.0,101.7106,101.8039,101.636,101.7853,55142.0
2021-04-19 11:50:00,109.08,109.38,109.08,109.34,30440.0,101.7853,102.0652,101.7853,102.0279,30440.0
2021-04-19 11:55:00,109.31,109.32,109.14,109.14,12886.0,101.9999,102.0092,101.8412,101.8412,12886.0
2021-04-19 12:00:00,109.17,109.25,109.07,109.08,22333.0,101.8692,101.9439,101.7759,101.7853,22333.0
2021-04-19 12:05:00,109.1,109.34,109.07,109.31,18447.0,101.8039,102.0279,101.7759,101.9999,18447.0
2021-04-19 12:10:00,109.35,109.41,109.3,109.33,21244.0,102.0372,102.0932,101.9905,102.0185,21244.0
2021-04-19 12:15:00,109.35,109.45,109.35,109.37,21912.0,102.0372,102.1305,102.0372,102.0559,21912.0
2021-04-19 12:20:00,109.38,109.48,109.29,109.41,64429.0,102.0652,102.1585,101.9812,102.0932,64429.0
2021-04-19 12:25:00,109.39,109.39,109.17,109.25,25823.0,102.0745,102.0745,101.8692,101.9439,25823.0
2021-04-19 12:30:00,109.26,109.28,109.06,109.12,14557.0,101.9532,101.9719,101.7666,101.8226,14557.0
2021-04-19 12:35:00,109.08,109.23,109.08,109.16,2754.0,101.7853,101.9252,101.7853,101.8599,2754.0
2021-04-19 12:40:00,109.13,109.13,109.0,109.02,14924.0,101.8319,101.8319,101.7106,101.7293,14924.0
2021-04-19 12:45:00,109.0,109.09,108.96,109.08,21609.0,101.7106,101.7946,101.6733,101.7853,21609.0
2021-04-19 12:50:00,109.05,109.28,109.03,109.28,9751.0,101.7573,101.9719,101.7386,101.9719,9751.0
2021-04-19 12:55:00,109.22,109.23,109.15,109.2,8395.0,101.9159,101.9252,101.8506,101.8972,8395.0
2021-04-19 13:00:00,109.2,109.3,109.16,109.28,9937.0,101.8972,101.9905,101.8599,101.9719,9937.0
2021-04-19 13:05:00,109.29,109.4,109.29,109.29,9851.0,101.9812,102.0839,101.9812,101.9812,9851.0
2021-04-19 13:10:00,109.32,109.4,109.3,109.37,9460.0,102.0092,102.0839,101.9905,102.0559,9460.0
2021-04-19 13:15:00,109.39,109.45,109.34,109.38,13100.0,102.0745,102.1305,102.0279,102.0652,13100.0
2021-04-19 13:20:00,109.38,109.45,109.36,109.37,14001.0,102.0652,102.1305,102.0465,102.0559,14001.0
2021-04-19 13:25:00,109.36,109.38,109.25,109.3,23294.0,102.0465,102.0652,101.9439,101.9905,23294.0
2021-04-19 13:30:00,109.31,109.32,109.2,109.24,9410.0,101.9999,102.0092,101.8972,101.9346,9410.0
2021-04-19 13:35:00,109.24,109.41,109.24,109.41,11470.0,101.9346,102.0932,101.9346,102.0932,11470.0
2021-04-19 13:40:00,109.37,109.37,109.26,109.27,6515.0,102.0559,102.0559,101.9532,101.9626,6515.0
2021-04-19 13:45:00,109.24,109.33,109.19,109.26,28954.0,101.9346,102.0185,101.8879,101.9532,28954.0
2021-04-19 13:50:00,109.31,109.32,109.24,109.31,14565.0,101.9999,102.0092,101.9346,101.9999,14565.0
2021-04-19 13:55:00,109.3,109.4,109.29,109.36,11986.0,101.9905,102.0839,101.9812,102.0465,11986.0
2021-04-19 14:00:00,109.34,109.42,109.3,109.4,64622.0,102.0279,102.1025,101.9905,102.0839,64622.0
2021-04-19 14:05:00,109.41,109.46,109.27,109.31,16551.0,102.0932,102.1398,101.9626,101.9999,16551.0
2021-04-19 14:10:00,109.31,109.41,109.31,109.36,32329.0,101.9999,102.0932,101.9999,102.0465,32329.0
2021-04-19 14:15:00,109.37,109.41,109.34,109.38,8625.0,102.0559,102.0932,102.0279,102.0652,8625.0
2021-04-19 14:20:00,109.4,109.42,109.32,109.42,25687.0,102.0839,102.1025,102.0092,102.1025,25687.0
2021-04-19 14:25:00,109.43,109.48,109.38,109.42,26368.0,102.1119,102.1585,102.0652,102.1025,26368.0
2021-04-19 14:30:00,109.42,109.43,109.31,109.41,21130.0,102.1025,102.1119,101.9999,102.0932,21130.0
2021-04-19 14:35:00,109.42,109.43,109.19,109.25,17432.0,102.1025,102.1119,101.8879,101.9439,17432.0
2021-04-19 14:40:00,109.26,109.39,109.25,109.33,25412.0,101.9532,102.0745,101.9439,102.0185,25412.0
2021-04-19 14:45:00,109.31,109.46,109.24,109.45,26406.0,101.9999,102.1398,101.9346,102.1305,26406.0
2021-04-19 14:50:00,109.42,109.45,109.41,109.45,20848.0,102.1025,102.1305,102.0932,102.1305,20848.0
2021-04-19 14:55:00,109.45,109.5,109.43,109.44,21046.0,102.1305,102.1772,102.1119,102.1212,21046.0
2021-04-19 15:00:00,109.44,109.5,109.43,109.48,10511.0,102.1212,102.1772,102.1119,102.1585,10511.0
2021-04-19 15:05:00,109.49,109.59,109.48,109.56,22643.0,102.1678,102.2612,102.1585,102.2332,22643.0
2021-04-19 15:10:00,109.55,109.61,109.45,109.47,43651.0,102.2238,102.2798,102.1305,102.1492,43651.0
2021-04-19 15:15:00,109.52,109.53,109.4,109.42,17083.0,102.1958,102.2052,102.0839,102.1025,17083.0
2021-04-19 15:20:00,109.39,109.41,109.27,109.37,35842.0,102.0745,102.0932,101.9626,102.0559,35842.0
2021-04-19 15:25:00,109.38,109.47,109.35,109.43,23379.0,102.0652,102.1492,102.0372,102.1119,23379.0
2021-04-19 15:30:00,109.42,109.48,109.35,109.45,37029.0,102.1025,102.1585,102.0372,102.1305,37029.0
2021-04-19 15:35:00,109.45,109.5,109.4,109.41,26196.0,102.1305,102.1772,102.0839,102.0932,26196.0
2021-04-19 15:40:00,109.41,109.49,109.39,109.45,40463.0,102.0932,102.1678,102.0745,102.1305,40463.0
2021-04-19 15:45:00,109.47,109.48,109.28,109.31,24244.0,102.1492,102.1585,101.9719,101.9999,24244.0
2021-04-19 15:50:00,109.29,109.39,109.23,109.36,24349.0,101.9812,102.0745,101.9252,102.0465,24349.0
2021-04-19 15:55:00,109.39,109.62,109.36,109.62,72169.0,102.0745,102.2891,102.0465,102.2891,72169.0
2021-04-20 09:30:00,109.14,109.3,109.08,109.28,98827.0,101.8412,101.9905,101.7853,101.9719,98827.0
2021-04-20 09:35:00,109.31,109.33,109.05,109.06,31724.0,101.9999,102.0185,101.7573,101.7666,31724.0
2021-04-20 09:40:00,109.07,109.12,108.95,109.06,84298.0,101.7759,101.8226,101.664,101.7666,84298.0
2021-04-20 09:45:00,109.09,109.21,108.83,108.95,30588.0,101.7946,101.9066,101.552,101.664,30588.0
2021-04-20 09:50:00,108.96,109.0,108.64,108.73,44622.0,101.6733,101.7106,101.3747,101.4587,44622.0
2021-04-20 09:55:00,108.74,108.78,108.51,108.59,44415.0,101.468,101.5053,101.2534,101.328,44415.0
2021-04-20 10:00:00,108.57,108.7,108.48,108.52,62661.0,101.3094,101.4307,101.2254,101.2627,62661.0
2021-04-20 10:05:00,108.5,108.74,108.47,108.59,69570.0,101.244,101.468,101.2161,101.328,69570.0
2021-04-20 10:10:00,108.57,108.69,108.56,108.65,66965.0,101.3094,101.4213,101.3,101.384,66965.0
2021-04-20 10:15:00,108.64,108.81,108.57,108.62,41146.0,101.3747,101.5333,101.3094,101.356,41146.0
2021-04-20 10:20:00,108.63,108.63,108.47,108.48,52697.0,101.3654,101.3654,101.2161,101.2254,52697.0
2021-04-20 10:25:00,108.49,108.56,108.41,108.45,45217.0,101.2347,101.3,101.1601,101.1974,45217.0
2021-04-20 10:30:00,108.44,108.44,108.14,108.17,59167.0,101.1881,101.1881,100.9081,100.9361,59167.0
2021-04-20 10:35:00,108.17,108.17,107.89,107.91,78141.0,100.9361,100.9361,100.6748,100.6935,78141.0
2021-04-20 10:40:00,107.91,107.91,107.54,107.6,56133.0,100.6935,100.6935,100.3482,100.4042,56133.0
2021-04-20 10:45:00,107.58,107.59,107.24,107.24,111207.0,100.3856,100.3949,100.0683,100.0683,111207.0
2021-04-20 10:50:00,107.23,107.23,106.98,106.98,140168.0,100.059,100.059,99.8257,99.8257,140168.0
2021-04-20 10:55:00,106.97,107.37,106.93,107.33,118750.0,99.8164,100.1896,99.779,100.1523,118750.0
2021-04-20 11:00:00,107.33,107.38,107.18,107.31,53830.0,100.1523,100.1989,100.0123,100.1336,53830.0
2021-04-20 11:05:00,107.38,107.39,107.11,107.25,61782.0,100.1989,100.2083,99.947,100.0776,61782.0
2021-04-20 11:10:00,107.27,107.27,107.09,107.15,42631.0,100.0963,100.0963,99.9283,99.9843,42631.0
2021-04-20 11:15:00,107.1,107.15,106.9,106.94,34797.0,99.9377,99.9843,99.751,99.7884,34797.0
2021-04-20 11:20:00,106.97,107.04,106.81,106.82,37308.0,99.8164,99.8817,99.6671,99.6764,37308.0
2021-04-20 11:25:00,106.87,106.95,106.84,106.91,56006.0,99.7231,99.7977,99.6951,99.7604,56006.0
2021-04-20 11:30:00,106.88,107.03,106.79,106.92,37617.0,99.7324,99.8724,99.6484,99.7697,37617.0
2021-04-20 11:35:00,106.94,106.96,106.53,106.74,56280.0,99.7884,99.807,99.4058,99.6017,56280.0
2021-04-20 11:40:00,106.78,106.92,106.69,106.85,42619.0,99.6391,99.7697,99.5551,99.7044,42619.0
2021-04-20 11:45:00,106.84,106.97,106.79,106.97,36236.0,99.6951,99.8164,99.6484,99.8164,36236.0
2021-04-20 11:50:00,106.95,107.1,106.88,107.09,34438.0,99.7977,99.9377,99.7324,99.9283,34438.0
2021-04-20 11:55:00,107.08,107.18,107.06,107.13,79410.0,99.919,100.0123,99.9003,99.9657,79410.0
2021-04-20 12:00:00,107.14,107.19,107.1,107.18,45782.0,99.975,100.0217,99.9377,100.0123,45782.0
2021-04-20 12:05:00,107.17,107.18,106.96,107.05,55734.0,100.003,100.0123,99.807,99.891,55734.0
2021-04-20 12:10:00,107.07,107.29,107.05,107.28,47463.0,99.9097,100.115,99.891,100.1056,47463.0
2021-04-20 12:15:00,107.26,107.36,107.25,107.26,28556.0,100.087,100.1803,100.0776,100.087,28556.0
2021-04-20 12:20:00,107.26,107.34,107.24,107.34,43254.0,100.087,100.1616,100.0683,100.1616,43254.0
2021-04-20 12:25:00,107.35,107.37,107.2,107.2,25604.0,100.171,100.1896,100.031,100.031,25604.0
2021-04-20 12:30:00,107.22,107.31,107.17,107.25,44061.0,100.0496,100.1336,100.003,100.0776,44061.0
2021-04-20 12:35:00,107.26,107.28,107.18,107.19,36034.0,100.087,100.1056,100.0123,100.0217,36034.0
2021-04-20 12:40:00,107.15,107.16,107.01,107.01,30687.0,99.9843,99.9937,99.8537,99.8537,30687.0
2021-04-20 12:45:00,107.01,107.03,106.89,106.99,77229.0,99.8537,99.8724,99.7417,99.835,77229.0
2021-04-20 12:50:00,106.95,107.01,106.81,106.83,86571.0,99.7977,99.8537,99.6671,99.6857,86571.0
2021-04-20 12:55:00,106.84,107.05,106.83,107.02,125112.0,99.6951,99.891,99.6857,99.863,125112.0
2021-04-20 13:00:00,107.01,107.02,106.87,106.88,102063.0,99.8537,99.863,99.7231,99.7324,102063.0
2021-04-20 13:05:00,106.86,106.88,106.78,106.79,150349.0,99.7137,99.7324,99.6391,99.6484,150349.0
2021-04-20 13:10:00,106.8,106.84,106.73,106.81,241199.0,99.6577,99.6951,99.5924,99.6671,241199.0
2021-04-20 13:15:00,106.81,106.99,106.81,106.98,121118.0,99.6671,99.835,99.6671,99.8257,121118.0
2021-04-20 13:20:00,106.99,107.0,106.71,106.72,144321.0,99.835,99.8444,99.5738,99.5831,144321.0
2021-04-20 13:25:00,106.72,106.72,106.64,106.66,170294.0,99.5831,99.5831,99.5084,99.5271,170294.0
2021-04-20 13:30:00,106.66,106.67,106.52,106.52,155001.0,99.5271,99.5364,99.3965,99.3965,155001.0
2021-04-20 13:35:00,106.52,106.56,106.5,106.54,168161.0,99.3965,99.4338,99.3778,99.4151,168161.0
2021-04-20 13:40:00,106.53,106.53,106.39,106.4,196736.0,99.4058,99.4058,99.2752,99.2845,196736.0
2021-04-20 13:45:00,106.37,106.51,106.37,106.45,146635.0,99.2565,99.3871,99.2565,99.3311,146635.0
2021-04-20 13:50:00,106.45,106.52,106.42,106.48,233473.0,99.3311,99.3965,99.3031,99.3591,233473.0
2021-04-20 13:55:00,106.48,106.55,106.42,106.55,157650.0,99.3591,99.4245,99.3031,99.4245,157650.0
2021-04-20 14:00:00,106.53,106.61,106.52,106.59,158588.0,99.4058,99.4804,99.3965,99.4618,158588.0
2021-04-20 14:05:00,106.59,106.66,106.51,106.66,301986.0,99.4618,99.5271,99.3871,99.5271,301986.0
2021-04-20 14:10:00,106.66,106.68,106.62,106.65,119647.0,99.5271,99.5458,99.4898,99.5178,119647.0
2021-04-20 14:15:00,106.65,106.65,106.52,106.57,190127.0,99.5178,99.5178,99.3965,99.4431,190127.0
2021-04-20 14:20:00,106.57,106.65,106.56,106.58,186950.0,99.4431,99.5178,99.4338,99.4524,186950.0
2021-04-20 14:25:00,106.57,106.57,106.42,106.44,119904.0,99.4431,99.4431,99.3031,99.3218,119904.0
2021-04-20 14:30:00,106.43,106.43,106.33,106.34,218566.0,99.3125,99.3125,99.2192,99.2285,218566.0
2021-04-20 14:35:00,106.33,106.34,106.28,106.31,262043.0,99.2192,99.2285,99.1725,99.2005,262043.0
2021-04-20 14:40:00,106.3,106.32,106.22,106.29,324394.0,99.1912,99.2098,99.1165,99.1818,324394.0
2021-04-20 14:45:00,106.29,106.35,106.26,106.32,207552.0,99.1818,99.2378,99.1538,99.2098,207552.0
2021-04-20 14:50:00,106.32,106.33,106.24,106.25,276761.0,99.2098,99.2192,99.1352,99.1445,276761.0
2021-04-20 14:55:00,106.26,106.26,106.09,106.14,240166.0,99.1538,99.1538,98.9952,99.0419,240166.0
2021-04-20 15:00:00,106.14,106.27,106.14,106.25,334047.0,99.0419,99.1632,99.0419,99.1445,334047.0
2021-04-20 15:05:00,106.25,106.44,106.23,106.41,230992.0,99.1445,99.3218,99.1259,99.2938,230992.0
2021-04-20 15:10:00,106.41,106.49,106.39,106.47,273865.0,99.2938,99.3685,99.2752,99.3498,273865.0
2021-04-20 15:15:00,106.49,106.54,106.41,106.43,220627.0,99.3685,99.4151,99.2938,99.3125,220627.0
2021-04-20 15:20:00,106.43,106.46,106.41,106.43,339095.0,99.3125,99.3405,99.2938,99.3125,339095.0
2021-04-20 15:25:00,106.43,106.47,106.39,106.43,344488.0,99.3125,99.3498,99.2752,99.3125,344488.0
2021-04-20 15:30:00,106.43,106.69,106.41,106.68,50175.0,99.3125,99.5551,99.2938,99.5458,50175.0
2021-04-20 15:35:00,106.68,106.88,106.67,106.87,76887.0,99.5458,99.7324,99.5364,99.7231,76887.0
2021-04-20 15:40:00,106.87,107.03,106.86,107.0,51473.0,99.7231,99.8724,99.7137,99.8444,51473.0
2021-04-20 15:45:00,107.02,107.09,106.97,107.06,47295.0,99.863,99.9283,99.8164,99.9003,47295.0
2021-04-20 15:50:00,107.04,107.14,106.99,107.12,46538.0,99.8817,99.975,99.835,99.9563,46538.0
2021-04-20 15:55:00,107.14,107.15,106.98,107.07,81154.0,99.975,99.9843,99.8257,99.9097,81154.0
2021-04-21 09:30:00,107.0,107.06,106.38,106.98,102504.0,99.8444,99.9003,99.2658,99.8257,102504.0
2021-04-21 09:35:00,107.0,107.44,106.93,107.44,31064.0,99.8444,100.2549,99.779,100.2549,31064.0
2021-04-21 09:40:00,107.42,107.7,107.4,107.6,48301.0,100.2363,100.4975,100.2176,100.4042,48301.0
2021-04-21 09:45:00,107.64,107.95,107.59,107.92,38979.0,100.4416,100.7308,100.3949,100.7028,38979.0
2021-04-21 09:50:00,107.96,108.1,107.82,107.98,52055.0,100.7402,100.8708,100.6095,100.7588,52055.0
2021-04-21 09:55:00,107.98,108.03,107.74,108.03,17060.0,100.7588,100.8055,100.5349,100.8055,17060.0
2021-04-21 10:00:00,108.17,108.42,108.15,108.2,15396.0,100.9361,101.1694,100.9175,100.9641,15396.0
2021-04-21 10:05:00,108.2,108.48,108.2,108.46,17644.0,100.9641,101.2254,100.9641,101.2067,17644.0
2021-04-21 10:10:00,108.45,108.56,108.26,108.56,44958.0,101.1974,101.3,101.0201,101.3,44958.0
2021-04-21 10:15:00,108.56,108.59,108.33,108.54,20966.0,101.3,101.328,101.0854,101.2814,20966.0
2021-04-21 10:20:00,108.55,108.68,108.46,108.66,41452.0,101.2907,101.412,101.2067,101.3933,41452.0
2021-04-21 10:25:00,108.63,108.68,108.39,108.44,16368.0,101.3654,101.412,101.1414,101.1881,16368.0
2021-04-21 10:30:00,108.52,108.57,108.31,108.49,40780.0,101.2627,101.3094,101.0668,101.2347,40780.0
2021-04-21 10:35:00,108.52,108.66,108.52,108.62,36227.0,101.2627,101.3933,101.2627,101.356,36227.0
2021-04-21 10:40:00,108.66,108.93,108.66,108.92,53968.0,101.3933,101.6453,101.3933,101.636,53968.0
2021-04-21 10:45:00,108.96,108.98,108.83,108.83,39877.0,101.6733,101.6919,101.552,101.552,39877.0
2021-04-21 10:50:00,108.87,108.91,108.72,108.78,19020.0,101.5893,101.6266,101.4493,101.5053,19020.0
2021-04-21 10:55:00,108.79,108.83,108.65,108.71,27726.0,101.5147,101.552,101.384,101.44,27726.0
2021-04-21 11:00:00,108.74,108.9,108.66,108.88,15457.0,101.468,101.6173,101.3933,101.5986,15457.0
2021-04-21 11:05:00,108.87,108.92,108.47,108.57,37310.0,101.5893,101.636,101.2161,101.3094,37310.0
2021-04-21 11:10:00,108.55,108.6,108.42,108.5,79040.0,101.2907,101.3374,101.1694,101.244,79040.0
2021-04-21 11:15:00,108.49,108.57,108.45,108.47,21847.0,101.2347,101.3094,101.1974,101.2161,21847.0
2021-04-21 11:20:00,108.48,108.5,108.24,108.27,18837.0,101.2254,101.244,101.0014,101.0294,18837.0
2021-04-21 11:25:00,108.24,108.32,108.09,108.16,22926.0,101.0014,101.0761,100.8615,100.9268,22926.0
2021-04-21 11:30:00,108.16,108.32,108.15,108.24,38173.0,100.9268,101.0761,100.9175,101.0014,38173.0
2021-04-21 11:35:00,108.21,108.23,108.1,108.22,42750.0,100.9734,100.9921,100.8708,100.9828,42750.0
2021-04-21 11:40:00,108.24,108.5,108.24,108.5,26272.0,101.0014,101.244,101.0014,101.244,26272.0
2021-04-21 11:45:00,108.5,108.62,108.47,108.6,46478.0,101.244,101.356,101.2161,101.3374,46478.0
2021-04-21 11:50:00,108.59,108.66,108.59,108.61,22218.0,101.328,101.3933,101.328,101.3467,22218.0
2021-04-21 11:55:00,108.61,108.72,108.61,108.7,19301.0,101.3467,101.4493,101.3467,101.4307,19301.0
2021-04-21 12:00:00,108.71,108.74,108.63,108.73,51824.0,101.44,101.468,101.3654,101.4587,51824.0
2021-04-21 12:05:00,108.73,108.81,108.71,108.8,26571.0,101.4587,101.5333,101.44,101.524,26571.0
2021-04-21 12:10:00,108.78,108.84,108.78,108.8,71496.0,101.5053,101.5613,101.5053,101.524,71496.0
2021-04-21 12:15:00,108.81,108.81,108.7,108.75,14884.0,101.5333,101.5333,101.4307,101.4773,14884.0
2021-04-21 12:20:00,108.75,108.84,108.68,108.79,14491.0,101.4773,101.5613,101.412,101.5147,14491.0
2021-04-21 12:25:00,108.8,108.83,108.73,108.73,22373.0,101.524,101.552,101.4587,101.4587,22373.0
2021-04-21 12:30:00,108.75,108.8,108.73,108.78,11041.0,101.4773,101.524,101.4587,101.5053,11041.0
2021-04-21 12:35:00,108.79,108.99,108.79,108.96,26114.0,101.5147,101.7013,101.5147,101.6733,26114.0
2021-04-21 12:40:00,108.98,108.98,108.92,108.92,13622.0,101.6919,101.6919,101.636,101.636,13622.0
2021-04-21 12:45:00,108.95,108.95,108.86,108.89,10186.0,101.664,101.664,101.58,101.608,10186.0
2021-04-21 12:50:00,108.89,108.89,108.82,108.83,15091.0,101.608,101.608,101.5426,101.552,15091.0
2021-04-21 12:55:00,108.83,108.88,108.76,108.88,31124.0,101.552,101.5986,101.4867,101.5986,31124.0
2021-04-21 13:00:00,108.88,108.92,108.81,108.82,14960.0,101.5986,101.636,101.5333,101.5426,14960.0
2021-04-21 13:05:00,108.83,108.98,108.82,108.95,7006.0,101.552,101.6919,101.5426,101.664,7006.0
2021-04-21 13:10:00,108.95,108.99,108.91,108.95,19307.0,101.664,101.7013,101.6266,101.664,19307.0
2021-04-21 13:15:00,108.93,109.01,108.81,108.96,21181.0,101.6453,101.7199,101.5333,101.6733,21181.0
2021-04-21 13:20:00,108.96,109.04,108.9,108.92,183962.0,101.6733,101.7479,101.6173,101.636,183962.0
2021-04-21 13:25:00,108.91,108.91,108.8,108.8,154644.0,101.6266,101.6266,101.524,101.524,154644.0
2021-04-21 13:30:00,108.82,108.91,108.82,108.89,68281.0,101.5426,101.6266,101.5426,101.608,68281.0
2021-04-21 13:35:00,108.88,108.89,108.83,108.86,130739.0,101.5986,101.608,101.552,101.58,130739.0
2021-04-21 13:40:00,108.87,108.99,108.87,108.94,17423.0,101.5893,101.7013,101.5893,101.6546,17423.0
2021-04-21 13:45:00,108.95,109.04,108.95,109.02,19711.0,101.664,101.7479,101.664,101.7293,19711.0
2021-04-21 13:50:00,109.02,109.17,109.01,109.17,11482.0,101.7293,101.8692,101.7199,101.8692,11482.0
2021-04-21 13:55:00,109.18,109.19,109.1,109.14,16022.0,101.8786,101.8879,101.8039,101.8412,16022.0
2021-04-21 14:00:00,109.16,109.2,109.12,109.19,20837.0,101.8599,101.8972,101.8226,101.8879,20837.0
2021-04-21 14:05:00,109.17,109.24,109.05,109.09,17996.0,101.8692,101.9346,101.7573,101.7946,17996.0
2021-04-21 14:10:00,109.08,109.1,108.99,109.08,77983.0,101.7853,101.8039,101.7013,101.7853,77983.0
2021-04-21 14:15:00,109.09,109.12,109.05,109.09,71199.0,101.7946,101.8226,101.7573,101.7946,71199.0
2021-04-21 14:20:00,109.07,109.15,109.06,109.09,15112.0,101.7759,101.8506,101.7666,101.7946,15112.0
2021-04-21 14:25:00,109.09,109.2,109.09,109.11,22018.0,101.7946,101.8972,101.7946,101.8133,22018.0
2021-04-21 14:30:00,109.11,109.21,109.11,109.21,11974.0,101.8133,101.9066,101.8133,101.9066,11974.0
2021-04-21 14:35:00,109.2,109.22,109.17,109.18,19808.0,101.8972,101.9159,101.8692,101.8786,19808.0
2021-04-21 14:40:00,109.19,109.23,109.16,109.22,26528.0,101.8879,101.9252,101.8599,101.9159,26528.0
2021-04-21 14:45:00,109.19,109.21,108.98,108.98,25547.0,101.8879,101.9066,101.6919,101.6919,25547.0
2021-04-21 14:50:00,108.99,109.17,108.98,109.15,30187.0,101.7013,101.8692,101.6919,101.8506,30187.0
2021-04-21 14:55:00,109.17,109.21,109.12,109.19,95252.0,101.8692,101.9066,101.8226,101.8879,95252.0
2021-04-21 15:00:00,109.19,109.31,109.18,109.31,40331.0,101.8879,101.9999,101.8786,101.9999,40331.0
2021-04-21 15:05:00,109.31,109.39,109.26,109.38,17556.0,101.9999,102.0745,101.9532,102.0652,17556.0
2021-04-21 15:10:00,109.38,109.47,109.36,109.41,17848.0,102.0652,102.1492,102.0465,102.0932,17848.0
2021-04-21 15:15:00,109.4,109.4,109.33,109.38,13338.0,102.0839,102.0839,102.0185,102.0652,13338.0
2021-04-21 15:20:00,109.38,109.38,109.31,109.37,14735.0,102.0652,102.0652,101.9999,102.0559,14735.0
2021-04-21 15:25:00,109.36,109.36,109.23,109.25,22157.0,102.0465,102.0465,101.9252,101.9439,22157.0
2021-04-21 15:30:00,109.25,109.47,109.24,109.47,89065.0,101.9439,102.1492,101.9346,102.1492,89065.0
2021-04-21 15:35:00,109.46,109.46,109.28,109.28,32271.0,102.1398,102.1398,101.9719,101.9719,32271.0
2021-04-21 15:40:00,109.28,109.3,109.24,109.27,68104.0,101.9719,101.9905,101.9346,101.9626,68104.0
2021-04-21 15:45:00,109.28,109.5,109.26,109.48,92794.0,101.9719,102.1772,101.9532,102.1585,92794.0
2021-04-21 15:50:00,109.49,109.5,109.33,109.41,32022.0,102.1678,102.1772,102.0185,102.0932,32022.0
2021-04-21 15:55:00,109.42,109.54,109.32,109.53,54515.0,102.1025,102.2145,102.0092,102.2052,54515.0
2021-04-22 09:30:00,109.79,109.86,109.59,109.75,188961.0,102.4478,102.5131,102.2612,102.4105,188961.0
2021-04-22 09:35:00,109.72,109.83,109.38,109.4,30965.0,102.3825,102.4851,102.0652,102.0839,30965.0
2021-04-22 09:40:00,109.38,109.53,109.23,109.24,68788.0,102.0652,102.2052,101.9252,101.9346,68788.0
2021-04-22 09:45:00,109.24,109.3,109.05,109.28,35219.0,101.9346,101.9905,101.7573,101.9719,35219.0
2021-04-22 09:50:00,109.29,109.41,109.09,109.25,112137.0,101.9812,102.0932,101.7946,101.9439,112137.0
2021-04-22 09:55:00,109.27,109.53,109.16,109.47,30946.0,101.9626,102.2052,101.8599,102.1492,30946.0
2021-04-22 10:00:00,109.41,109.45,109.18,109.25,59585.0,102.0932,102.1305,101.8786,101.9439,59585.0
2021-04-22 10:05:00,109.33,109.51,109.33,109.5,28023.0,102.0185,102.1865,102.0185,102.1772,28023.0
2021-04-22 10:10:00,109.5,109.53,109.36,109.44,16246.0,102.1772,102.2052,102.0465,102.1212,16246.0
2021-04-22 10:15:00,109.46,109.49,109.04,109.07,20372.0,102.1398,102.1678,101.7479,101.7759,20372.0
2021-04-22 10:20:00,109.13,109.29,108.92,109.28,21782.0,101.8319,101.9812,101.636,101.9719,21782.0
2021-04-22 10:25:00,109.29,109.36,109.15,109.15,17844.0,101.9812,102.0465,101.8506,101.8506,17844.0
2021-04-22 10:30:00,109.14,109.51,109.11,109.47,27440.0,101.8412,102.1865,101.8133,102.1492,27440.0
2021-04-22 10:35:00,109.47,109.56,109.41,109.47,8263.0,102.1492,102.2332,102.0932,102.1492,8263.0
2021-04-22 10:40:00,109.46,109.61,109.45,109.58,32303.0,102.1398,102.2798,102.1305,102.2518,32303.0
2021-04-22 10:45:00,109.55,109.6,109.47,109.59,180772.0,102.2238,102.2705,102.1492,102.2612,180772.0
2021-04-22 10:50:00,109.59,109.75,109.57,109.75,110934.0,102.2612,102.4105,102.2425,102.4105,110934.0
2021-04-22 10:55:00,109.74,109.76,109.64,109.67,41498.0,102.4011,102.4198,102.3078,102.3358,41498.0
2021-04-22 11:00:00,109.68,109.83,109.68,109.82,44146.0,102.3451,102.4851,102.3451,102.4758,44146.0
2021-04-22 11:05:00,109.8,109.89,109.74,109.87,25956.0,102.4571,102.5411,102.4011,102.5224,25956.0
2021-04-22 11:10:00,109.87,110.01,109.83,109.99,32216.0,102.5224,102.6531,102.4851,102.6344,32216.0
2021-04-22 11:15:00,109.98,110.08,109.98,110.06,18963.0,102.6251,102.7184,102.6251,102.6997,18963.0
2021-04-22 11:20:00,110.08,110.17,110.07,110.13,13104.0,102.7184,102.8024,102.7091,102.765,13104.0
2021-04-22 11:25:00,110.15,110.16,110.02,110.02,16850.0,102.7837,102.793,102.6624,102.6624,16850.0
2021-04-22 11:30:00,110.02,110.27,109.98,110.26,20960.0,102.6624,102.8957,102.6251,102.8863,20960.0
2021-04-22 11:35:00,110.25,110.3,110.23,110.25,13865.0,102.877,102.9237,102.8584,102.877,13865.0
2021-04-22 11:40:00,110.27,110.33,110.13,110.33,29529.0,102.8957,102.9517,102.765,102.9517,29529.0
2021-04-22 11:45:00,110.3,110.3,110.15,110.17,14010.0,102.9237,102.9237,102.7837,102.8024,14010.0
2021-04-22 11:50:00,110.18,110.29,110.12,110.27,15158.0,102.8117,102.9143,102.7557,102.8957,15158.0
2021-04-22 11:55:00,110.29,110.4,110.29,110.38,9966.0,102.9143,103.017,102.9143,102.9983,9966.0
2021-04-22 12:00:00,110.36,110.4,110.2,110.21,12629.0,102.9797,103.017,102.8304,102.8397,12629.0
2021-04-22 12:05:00,110.22,110.26,110.15,110.17,15933.0,102.849,102.8863,102.7837,102.8024,15933.0
2021-04-22 12:10:00,110.22,110.22,110.11,110.14,18020.0,102.849,102.849,102.7464,102.7744,18020.0
2021-04-22 12:15:00,110.15,110.25,110.15,110.23,22437.0,102.7837,102.877,102.7837,102.8584,22437.0
2021-04-22 12:20:00,110.22,110.31,110.22,110.31,12852.0,102.849,102.933,102.849,102.933,12852.0
2021-04-22 12:25:00,110.32,110.38,110.31,110.32,29851.0,102.9423,102.9983,102.933,102.9423,29851.0
2021-04-22 12:30:00,110.32,110.42,110.28,110.42,37808.0,102.9423,103.0356,102.905,103.0356,37808.0
2021-04-22 12:35:00,110.41,110.47,110.39,110.45,32522.0,103.0263,103.0823,103.0077,103.0636,32522.0
2021-04-22 12:40:00,110.44,110.46,110.41,110.43,28333.0,103.0543,103.073,103.0263,103.045,28333.0
2021-04-22 12:45:00,110.44,110.46,110.41,110.46,48294.0,103.0543,103.073,103.0263,103.073,48294.0
2021-04-22 12:50:00,110.46,110.54,110.44,110.51,38978.0,103.073,103.1476,103.0543,103.1196,38978.0
2021-04-22 12:55:00,110.53,110.61,110.52,110.6,30471.0,103.1383,103.2129,103.129,103.2036,30471.0
2021-04-22 13:00:00,110.6,110.61,110.53,110.53,42199.0,103.2036,103.2129,103.1383,103.1383,42199.0
2021-04-22 13:05:00,110.54,110.56,109.83,109.91,106637.0,103.1476,103.1663,102.4851,102.5598,106637.0
2021-04-22 13:10:00,109.9,109.9,109.44,109.8,77588.0,102.5504,102.5504,102.1212,102.4571,77588.0
2021-04-22 13:15:00,109.77,109.79,109.34,109.34,75925.0,102.4291,102.4478,102.0279,102.0279,75925.0
2021-04-22 13:20:00,109.35,109.82,109.34,109.76,153181.0,102.0372,102.4758,102.0279,102.4198,153181.0
2021-04-22 13:25:00,109.78,110.14,109.67,110.11,52816.0,102.4384,102.7744,102.3358,102.7464,52816.0
2021-04-22 13:30:00,110.08,110.14,109.89,110.14,37827.0,102.7184,102.7744,102.5411,102.7744,37827.0
2021-04-22 13:35:00,110.09,110.14,109.89,110.02,58639.0,102.7277,102.7744,102.5411,102.6624,58639.0
2021-04-22 13:40:00,110.03,110.03,109.3,109.3,57810.0,102.6717,102.6717,101.9905,101.9905,57810.0
2021-04-22 13:45:00,109.3,109.59,109.23,109.33,46723.0,101.9905,102.2612,101.9252,102.0185,46723.0
2021-04-22 13:50:00,109.3,109.39,109.02,109.03,65301.0,101.9905,102.0745,101.7293,101.7386,65301.0
2021-04-22 13:55:00,109.02,109.23,108.96,109.06,42600.0,101.7293,101.9252,101.6733,101.7666,42600.0
2021-04-22 14:00:00,109.05,109.05,108.75,108.86,46109.0,101.7573,101.7573,101.4773,101.58,46109.0
2021-04-22 14:05:00,108.86,109.22,108.75,109.19,51637.0,101.58,101.9159,101.4773,101.8879,51637.0
2021-04-22 14:10:00,109.18,109.27,109.01,109.27,33973.0,101.8786,101.9626,101.7199,101.9626,33973.0
2021-04-22 14:15:00,109.29,109.37,109.19,109.29,61379.0,101.9812,102.0559,101.8879,101.9812,61379.0
2021-04-22 14:20:00,109.34,109.38,109.12,109.31,24893.0,102.0279,102.0652,101.8226,101.9999,24893.0
2021-04-22 14:25:00,109.3,109.55,109.18,109.55,64495.0,101.9905,102.2238,101.8786,102.2238,64495.0
2021-04-22 14:30:00,109.53,109.58,109.45,109.56,67465.0,102.2052,102.2518,102.1305,102.2332,67465.0
2021-04-22 14:35:00,109.56,109.62,109.51,109.57,74841.0,102.2332,102.2891,102.1865,102.2425,74841.0
2021-04-22 14:40:00,109.56,109.73,109.53,109.73,31950.0,102.2332,102.3918,102.2052,102.3918,31950.0
2021-04-22 14:45:00,109.73,109.74,109.46,109.51,66570.0,102.3918,102.4011,102.1398,102.1865,66570.0
2021-04-22 14:50:00,109.51,109.58,109.39,109.55,50283.0,102.1865,102.2518,102.0745,102.2238,50283.0
2021-04-22 14:55:00,109.57,109.72,109.53,109.63,22865.0,102.2425,102.3825,102.2052,102.2985,22865.0
2021-04-22 15:00:00,109.65,109.78,109.6,109.68,60883.0,102.3171,102.4384,102.2705,102.3451,60883.0
2021-04-22 15:05:00,109.65,109.68,109.18,109.21,42881.0,102.3171,102.3451,101.8786,101.9066,42881.0
2021-04-22 15:10:00,109.23,109.33,109.19,109.2,23739.0,101.9252,102.0185,101.8879,101.8972,23739.0
2021-04-22 15:15:00,109.21,109.21,109.01,109.12,20820.0,101.9066,101.9066,101.7199,101.8226,20820.0
2021-04-22 15:20:00,109.1,109.18,108.97,109.08,83904.0,101.8039,101.8786,101.6826,101.7853,83904.0
2021-04-22 15:25:00,109.07,109.24,109.06,109.23,64026.0,101.7759,101.9346,101.7666,101.9252,64026.0
2021-04-22 15:30:00,109.22,109.42,109.19,109.32,51861.0,101.9159,102.1025,101.8879,102.0092,51861.0
2021-04-22 15:35:00,109.31,109.49,109.29,109.33,27302.0,101.9999,102.1678,101.9812,102.0185,27302.0
2021-04-22 15:40:00,109.34,109.4,109.31,109.36,56494.0,102.0279,102.0839,101.9999,102.0465,56494.0
2021-04-22 15:45:00,109.36,109.51,109.16,109.26,42187.0,102.0465,102.1865,101.8599,101.9532,42187.0
2021-04-22 15:50:00,109.25,109.38,109.22,109.26,51075.0,101.9439,102.0652,101.9159,101.9532,51075.0
2021-04-22 15:55:00,109.26,109.3,108.87,108.96,123379.0,101.9532,101.9905,101.5893,101.6733,123379.0
2021-04-23 09:30:00,109.42,109.51,109.03,109.22,105148.0,102.1025,102.1865,101.7386,101.9159,105148.0
2021-04-23 09:35:00,109.22,109.65,109.22,109.55,28718.0,101.9159,102.3171,101.9159,102.2238,28718.0
2021-04-23 09:40:00,109.55,109.63,109.43,109.6,35848.0,102.2238,102.2985,102.1119,102.2705,35848.0
2021-04-23 09:45:00,109.6,109.76,109.45,109.74,25030.0,102.2705,102.4198,102.1305,102.4011,25030.0
2021-04-23 09:50:00,109.74,109.95,109.65,109.91,28217.0,102.4011,102.5971,102.3171,102.5598,28217.0
2021-04-23 09:55:00,109.89,110.08,109.84,110.01,42147.0,102.5411,102.7184,102.4944,102.6531,42147.0
2021-04-23 10:00:00,110.04,110.22,110.04,110.11,36810.0,102.6811,102.849,102.6811,102.7464,36810.0
2021-04-23 10:05:00,110.09,110.19,110.06,110.17,10901.0,102.7277,102.821,102.6997,102.8024,10901.0
2021-04-23 10:10:00,110.13,110.25,110.1,110.25,26153.0,102.765,102.877,102.737,102.877,26153.0
2021-04-23 10:15:00,110.25,110.31,110.13,110.17,22577.0,102.877,102.933,102.765,102.8024,22577.0
2021-04-23 10:20:00,110.22,110.33,110.21,110.3,17708.0,102.849,102.9517,102.8397,102.9237,17708.0
2021-04-23 10:25:00,110.32,110.54,110.29,110.51,17086.0,102.9423,103.1476,102.9143,103.1196,17086.0
2021-04-23 10:30:00,110.52,110.68,110.42,110.6,40748.0,103.129,103.2783,103.0356,103.2036,40748.0
2021-04-23 10:35:00,110.6,110.74,110.56,110.64,22828.0,103.2036,103.3342,103.1663,103.2409,22828.0
2021-04-23 10:40:00,110.61,110.67,110.43,110.44,18799.0,103.2129,103.2689,103.045,103.0543,18799.0
2021-04-23 10:45:00,110.42,110.57,110.42,110.48,17948.0,103.0356,103.1756,103.0356,103.0916,17948.0
2021-04-23 10:50:00,110.45,110.52,110.33,110.33,8982.0,103.0636,103.129,102.9517,102.9517,8982.0
2021-04-23 10:55:00,110.35,110.6,110.28,110.59,320213.0,102.9703,103.2036,102.905,103.1943,320213.0
2021-04-23 11:00:00,110.57,110.75,110.57,110.68,17869.0,103.1756,103.3436,103.1756,103.2783,17869.0
2021-04-23 11:05:00,110.73,110.74,110.5,110.52,10594.0,103.3249,103.3342,103.1103,103.129,10594.0
2021-04-23 11:10:00,110.48,110.63,110.45,110.53,71625.0,103.0916,103.2316,103.0636,103.1383,71625.0
2021-04-23 11:15:00,110.51,110.84,110.51,110.84,27643.0,103.1196,103.4276,103.1196,103.4276,27643.0
2021-04-23 11:20:00,110.83,110.89,110.7,110.7,14372.0,103.4182,103.4742,103.2969,103.2969,14372.0
2021-04-23 11:25:00,110.64,110.67,110.54,110.57,12087.0,103.2409,103.2689,103.1476,103.1756,12087.0
2021-04-23 11:30:00,110.6,110.66,110.54,110.62,19572.0,103.2036,103.2596,103.1476,103.2223,19572.0
2021-04-23 11:35:00,110.61,110.7,110.58,110.6,25297.0,103.2129,103.2969,103.1849,103.2036,25297.0
2021-04-23 11:40:00,110.59,110.68,110.56,110.6,89965.0,103.1943,103.2783,103.1663,103.2036,89965.0
2021-04-23 11:45:00,110.59,110.81,110.57,110.81,18839.0,103.1943,103.3996,103.1756,103.3996,18839.0
2021-04-23 11:50:00,110.78,110.83,110.69,110.8,37176.0,103.3716,103.4182,103.2876,103.3902,37176.0
2021-04-23 11:55:00,110.81,110.81,110.74,110.77,12034.0,103.3996,103.3996,103.3342,103.3622,12034.0
2021-04-23 12:00:00,110.79,110.79,110.65,110.66,17176.0,103.3809,103.3809,103.2503,103.2596,17176.0
2021-04-23 12:05:00,110.74,110.94,110.72,110.9,17373.0,103.3342,103.5209,103.3156,103.4835,17373.0
2021-04-23 12:10:00,110.87,110.91,110.72,110.74,20871.0,103.4556,103.4929,103.3156,103.3342,20871.0
2021-04-23 12:15:00,110.73,110.82,110.68,110.71,20001.0,103.3249,103.4089,103.2783,103.3063,20001.0
2021-04-23 12:20:00,110.72,110.82,110.69,110.71,11691.0,103.3156,103.4089,103.2876,103.3063,11691.0
2021-04-23 12:25:00,110.66,110.68,110.57,110.59,30091.0,103.2596,103.2783,103.1756,103.1943,30091.0
2021-04-23 12:30:00,110.59,110.72,110.59,110.68,30249.0,103.1943,103.3156,103.1943,103.2783,30249.0
2021-04-23 12:35:00,110.69,110.71,110.64,110.68,14164.0,103.2876,103.3063,103.2409,103.2783,14164.0
2021-04-23 12:40:00,110.71,110.76,110.69,110.69,11917.0,103.3063,103.3529,103.2876,103.2876,11917.0
2021-04-23 12:45:00,110.69,110.8,110.63,110.76,10668.0,103.2876,103.3902,103.2316,103.3529,10668.0
2021-04-23 12:50:00,110.76,110.79,110.66,110.69,77010.0,103.3529,103.3809,103.2596,103.2876,77010.0
2021-04-23 12:55:00,110.72,110.78,110.68,110.72,9772.0,103.3156,103.3716,103.2783,103.3156,9772.0
2021-04-23 13:00:00,110.73,110.77,110.69,110.75,9794.0,103.3249,103.3622,103.2876,103.3436,9794.0
2021-04-23 13:05:00,110.76,110.88,110.74,110.83,15423.0,103.3529,103.4649,103.3342,103.4182,15423.0
2021-04-23 13:10:00,110.85,110.9,110.79,110.79,10575.0,103.4369,103.4835,103.3809,103.3809,10575.0
2021-04-23 13:15:00,110.78,110.88,110.77,110.88,8508.0,103.3716,103.4649,103.3622,103.4649,8508.0
2021-04-23 13:20:00,110.88,110.94,110.87,110.91,15530.0,103.4649,103.5209,103.4556,103.4929,15530.0
2021-04-23 13:25:00,110.92,110.99,110.91,110.99,13448.0,103.5022,103.5675,103.4929,103.5675,13448.0
2021-04-23 13:30:00,111.0,111.07,110.98,111.02,16566.0,103.5769,103.6422,103.5582,103.5955,16566.0
2021-04-23 13:35:00,111.01,111.08,110.96,111.08,25108.0,103.5862,103.6515,103.5395,103.6515,25108.0
2021-04-23 13:40:00,111.08,111.16,111.03,111.16,20269.0,103.6515,103.7262,103.6049,103.7262,20269.0
2021-04-23 13:45:00,111.16,111.16,111.09,111.12,13750.0,103.7262,103.7262,103.6608,103.6888,13750.0
2021-04-23 13:50:00,111.13,111.15,111.1,111.14,5817.0,103.6982,103.7168,103.6702,103.7075,5817.0
2021-04-23 13:55:00,111.11,111.16,111.09,111.15,16578.0,103.6795,103.7262,103.6608,103.7168,16578.0
2021-04-23 14:00:00,111.14,111.28,111.14,111.24,17878.0,103.7075,103.8381,103.7075,103.8008,17878.0
2021-04-23 14:05:00,111.23,111.39,111.21,111.31,19289.0,103.7915,103.9408,103.7728,103.8661,19289.0
2021-04-23 14:10:00,111.32,111.35,111.28,111.29,12525.0,103.8755,103.9035,103.8381,103.8475,12525.0
2021-04-23 14:15:00,111.27,111.29,111.14,111.15,22723.0,103.8288,103.8475,103.7075,103.7168,22723.0
2021-04-23 14:20:00,111.16,111.23,111.16,111.17,15551.0,103.7262,103.7915,103.7262,103.7355,15551.0
2021-04-23 14:25:00,111.19,111.23,111.13,111.18,45807.0,103.7542,103.7915,103.6982,103.7448,45807.0
2021-04-23 14:30:00,111.17,111.23,111.12,111.23,23161.0,103.7355,103.7915,103.6888,103.7915,23161.0
2021-04-23 14:35:00,111.23,111.28,111.2,111.22,17758.0,103.7915,103.8381,103.7635,103.7821,17758.0
2021-04-23 14:40:00,111.23,111.27,111.2,111.22,10629.0,103.7915,103.8288,103.7635,103.7821,10629.0
2021-04-23 14:45:00,111.21,111.26,111.18,111.22,17543.0,103.7728,103.8195,103.7448,103.7821,17543.0
2021-04-23 14:50:00,111.23,111.38,111.22,111.32,19993.0,103.7915,103.9314,103.7821,103.8755,19993.0
2021-04-23 14:55:00,111.33,111.38,111.31,111.38,15769.0,103.8848,103.9314,103.8661,103.9314,15769.0
2021-04-23 15:00:00,111.37,111.44,111.3,111.31,12877.0,103.9221,103.9874,103.8568,103.8661,12877.0
2021-04-23 15:05:00,111.3,111.4,111.3,111.37,22377.0,103.8568,103.9501,103.8568,103.9221,22377.0
2021-04-23 15:10:00,111.37,111.42,111.37,111.41,10925.0,103.9221,103.9688,103.9221,103.9594,10925.0
2021-04-23 15:15:00,111.4,111.46,111.4,111.46,29402.0,103.9501,104.0061,103.9501,104.0061,29402.0
2021-04-23 15:20:00,111.47,111.52,111.41,111.51,22740.0,104.0154,104.0621,103.9594,104.0528,22740.0
2021-04-23 15:25:00,111.51,111.54,111.47,111.5,29210.0,104.0528,104.0807,104.0154,104.0434,29210.0
2021-04-23 15:30:00,111.49,111.55,111.48,111.52,20901.0,104.0341,104.0901,104.0248,104.0621,20901.0
2021-04-23 15:35:00,111.51,111.54,111.42,111.44,32340.0,104.0528,104.0807,103.9688,103.9874,32340.0
2021-04-23 15:40:00,111.43,111.46,111.34,111.35,32077.0,103.9781,104.0061,103.8941,103.9035,32077.0
2021-04-23 15:45:00,111.34,111.38,111.26,111.28,69548.0,103.8941,103.9314,103.8195,103.8381,69548.0
2021-04-23 15:50:00,111.29,111.39,111.21,111.23,128330.0,103.8475,103.9408,103.7728,103.7915,128330.0
2021-04-23 15:55:00,111.22,111.22,110.85,110.93,414154.0,103.7821,103.7821,103.4369,103.5115,414154.0
2021-04-26 09:30:00,111.52,111.95,111.48,111.93,102619.0,104.0621,104.4633,104.0248,104.4447,102619.0
2021-04-26 09:35:00,111.9,112.07,111.89,111.89,52990.0,104.4167,104.5753,104.4073,104.4073,52990.0
2021-04-26 09:40:00,111.86,112.08,111.85,112.06,41269.0,104.3793,104.5846,104.37,104.566,41269.0
2021-04-26 09:45:00,112.07,112.17,112.02,112.07,34977.0,104.5753,104.6686,104.5286,104.5753,34977.0
2021-04-26 09:50:00,112.05,112.06,111.58,111.73,49017.0,104.5566,104.566,104.1181,104.258,49017.0
2021-04-26 09:55:00,111.73,112.04,111.73,111.9,34887.0,104.258,104.5473,104.258,104.4167,34887.0
2021-04-26 10:00:00,111.9,111.98,111.79,111.97,57519.0,104.4167,104.4913,104.314,104.482,57519.0
2021-04-26 10:05:00,111.96,112.06,111.95,112.0,38733.0,104.4727,104.566,104.4633,104.51,38733.0
2021-04-26 10:10:00,112.01,112.01,111.85,111.98,20734.0,104.5193,104.5193,104.37,104.4913,20734.0
2021-04-26 10:15:00,111.98,111.98,111.59,111.71,40728.0,104.4913,104.4913,104.1274,104.2394,40728.0
2021-04-26 10:20:00,111.74,111.86,111.57,111.85,25813.0,104.2674,104.3793,104.1087,104.37,25813.0
2021-04-26 10:25:00,111.89,111.89,111.71,111.75,29135.0,104.4073,104.4073,104.2394,104.2767,29135.0
2021-04-26 10:30:00,111.78,111.86,111.74,111.86,12669.0,104.3047,104.3793,104.2674,104.3793,12669.0
2021-04-26 10:35:00,111.87,112.0,111.84,111.84,24741.0,104.3887,104.51,104.3607,104.3607,24741.0
2021-04-26 10:40:00,111.82,111.84,111.65,111.71,26880.0,104.342,104.3607,104.1834,104.2394,26880.0
2021-04-26 10:45:00,111.72,111.72,111.56,111.59,15238.0,104.2487,104.2487,104.0994,104.1274,15238.0
2021-04-26 10:50:00,111.55,111.72,111.52,111.7,29097.0,104.0901,104.2487,104.0621,104.23,29097.0
2021-04-26 10:55:00,111.69,111.83,111.63,111.83,21052.0,104.2207,104.3514,104.1647,104.3514,21052.0
2021-04-26 11:00:00,111.81,111.86,111.74,111.86,8904.0,104.3327,104.3793,104.2674,104.3793,8904.0
2021-04-26 11:05:00,111.83,111.83,111.75,111.8,8875.0,104.3514,104.3514,104.2767,104.3234,8875.0
2021-04-26 11:10:00,111.81,111.89,111.77,111.89,24019.0,104.3327,104.4073,104.2954,104.4073,24019.0
2021-04-26 11:15:00,111.88,111.89,111.72,111.8,25760.0,104.398,104.4073,104.2487,104.3234,25760.0
2021-04-26 11:20:00,111.81,111.85,111.76,111.84,14567.0,104.3327,104.37,104.286,104.3607,14567.0
2021-04-26 11:25:00,111.83,111.93,111.8,111.91,17945.0,104.3514,104.4447,104.3234,104.426,17945.0
2021-04-26 11:30:00,111.91,111.97,111.85,111.94,14011.0,104.426,104.482,104.37,104.454,14011.0
2021-04-26 11:35:00,111.91,111.96,111.89,111.92,11962.0,104.426,104.4727,104.4073,104.4353,11962.0
2021-04-26 11:40:00,111.9,111.93,111.89,111.92,28184.0,104.4167,104.4447,104.4073,104.4353,28184.0
2021-04-26 11:45:00,111.93,111.97,111.74,111.76,31234.0,104.4447,104.482,104.2674,104.286,31234.0
2021-04-26 11:50:00,111.75,111.83,111.73,111.8,24380.0,104.2767,104.3514,104.258,104.3234,24380.0
2021-04-26 11:55:00,111.81,111.96,111.81,111.9,11278.0,104.3327,104.4727,104.3327,104.4167,11278.0
2021-04-26 12:00:00,111.9,111.92,111.84,111.91,8317.0,104.4167,104.4353,104.3607,104.426,8317.0
2021-04-26 12:05:00,111.88,111.89,111.72,111.72,18275.0,104.398,104.4073,104.2487,104.2487,18275.0
2021-04-26 12:10:00,111.72,111.82,111.7,111.82,14889.0,104.2487,104.342,104.23,104.342,14889.0
2021-04-26 12:15:00,111.79,111.84,111.71,111.77,13227.0,104.314,104.3607,104.2394,104.2954,13227.0
2021-04-26 12:20:00,111.8,111.8,111.72,111.74,37155.0,104.3234,104.3234,104.2487,104.2674,37155.0
2021-04-26 12:25:00,111.74,111.74,111.7,111.72,8863.0,104.2674,104.2674,104.23,104.2487,8863.0
2021-04-26 12:30:00,111.71,111.73,111.67,111.72,11677.0,104.2394,104.258,104.2021,104.2487,11677.0
2021-04-26 12:35:00,111.71,111.72,111.67,111.7,15628.0,104.2394,104.2487,104.2021,104.23,15628.0
2021-04-26 12:40:00,111.69,111.78,111.68,111.75,39021.0,104.2207,104.3047,104.2114,104.2767,39021.0
2021-04-26 12:45:00,111.75,111.78,111.67,111.67,8566.0,104.2767,104.3047,104.2021,104.2021,8566.0
2021-04-26 12:50:00,111.67,111.74,111.67,111.73,8202.0,104.2021,104.2674,104.2021,104.258,8202.0
2021-04-26 12:55:00,111.72,111.75,111.66,111.67,23656.0,104.2487,104.2767,104.1927,104.2021,23656.0
2021-04-26 13:00:00,111.7,111.73,111.67,111.7,10526.0,104.23,104.258,104.2021,104.23,10526.0
2021-04-26 13:05:00,111.7,111.79,111.7,111.76,16831.0,104.23,104.314,104.23,104.286,16831.0
2021-04-26 13:10:00,111.75,111.79,111.73,111.78,10990.0,104.2767,104.314,104.258,104.3047,10990.0
2021-04-26 13:15:00,111.8,111.8,111.75,111.78,12321.0,104.3234,104.3234,104.2767,104.3047,12321.0
2021-04-26 13:20:00,111.8,111.8,111.65,111.65,6195.0,104.3234,104.3234,104.1834,104.1834,6195.0
2021-04-26 13:25:00,111.65,111.69,111.62,111.62,13002.0,104.1834,104.2207,104.1554,104.1554,13002.0
2021-04-26 13:30:00,111.63,111.66,111.53,111.56,15681.0,104.1647,104.1927,104.0714,104.0994,15681.0
2021-04-26 13:35:00,111.54,111.58,111.53,111.53,18311.0,104.0807,104.1181,104.0714,104.0714,18311.0
2021-04-26 13:40:00,111.52,111.61,111.52,111.6,13931.0,104.0621,104.1461,104.0621,104.1367,13931.0
2021-04-26 13:45:00,111.59,111.62,111.55,111.62,13015.0,104.1274,104.1554,104.0901,104.1554,13015.0
2021-04-26 13:50:00,111.63,111.66,111.59,111.64,13337.0,104.1647,104.1927,104.1274,104.1741,13337.0
2021-04-26 13:55:00,111.62,111.62,111.57,111.6,20603.0,104.1554,104.1554,104.1087,104.1367,20603.0
2021-04-26 14:00:00,111.59,111.71,111.59,111.71,35820.0,104.1274,104.2394,104.1274,104.2394,35820.0
2021-04-26 14:05:00,111.7,111.7,111.65,111.66,17189.0,104.23,104.23,104.1834,104.1927,17189.0
2021-04-26 14:10:00,111.65,111.65,111.57,111.58,23957.0,104.1834,104.1834,104.1087,104.1181,23957.0
2021-04-26 14:15:00,111.58,111.6,111.54,111.56,36477.0,104.1181,104.1367,104.0807,104.0994,36477.0
2021-04-26 14:20:00,111.55,111.57,111.5,111.56,20993.0,104.0901,104.1087,104.0434,104.0994,20993.0
2021-04-26 14:25:00,111.56,111.67,111.54,111.63,8009.0,104.0994,104.2021,104.0807,104.1647,8009.0
2021-04-26 14:30:00,111.64,111.64,111.55,111.6,16753.0,104.1741,104.1741,104.0901,104.1367,16753.0
2021-04-26 14:35:00,111.6,111.61,111.52,111.55,14571.0,104.1367,104.1461,104.0621,104.0901,14571.0
2021-04-26 14:40:00,111.58,111.63,111.56,111.61,11321.0,104.1181,104.1647,104.0994,104.1461,11321.0
2021-04-26 14:45:00,111.6,111.62,111.56,111.62,18702.0,104.1367,104.1554,104.0994,104.1554,18702.0
2021-04-26 14:50:00,111.61,111.68,111.61,111.64,114088.0,104.1461,104.2114,104.1461,104.1741,114088.0
2021-04-26 14:55:00,111.64,111.7,111.61,111.69,88042.0,104.1741,104.23,104.1461,104.2207,88042.0
2021-04-26 15:00:00,111.69,111.72,111.6,111.68,40131.0,104.2207,104.2487,104.1367,104.2114,40131.0
2021-04-26 15:05:00,111.67,111.75,111.67,111.74,46193.0,104.2021,104.2767,104.2021,104.2674,46193.0
2021-04-26 15:10:00,111.73,111.76,111.65,111.65,54274.0,104.258,104.286,104.1834,104.1834,54274.0
2021-04-26 15:15:00,111.66,111.73,111.66,111.71,17900.0,104.1927,104.258,104.1927,104.2394,17900.0
2021-04-26 15:20:00,111.7,111.77,111.7,111.75,59736.0,104.23,104.2954,104.23,104.2767,59736.0
2021-04-26 15:25:00,111.75,111.75,111.36,111.39,32639.0,104.2767,104.2767,103.9128,103.9408,32639.0
2021-04-26 15:30:00,111.39,111.46,111.26,111.37,61988.0,103.9408,104.0061,103.8195,103.9221,61988.0
2021-04-26 15:35:00,111.37,111.59,111.37,111.56,61093.0,103.9221,104.1274,103.9221,104.0994,61093.0
2021-04-26 15:40:00,111.55,111.64,111.52,111.58,64067.0,104.0901,104.1741,104.0621,104.1181,64067.0
2021-04-26 15:45:00,111.58,111.65,111.46,111.49,50405.0,104.1181,104.1834,104.0061,104.0341,50405.0
2021-04-26 15:50:00,111.47,111.59,111.46,111.57,19441.0,104.0154,104.1274,104.0061,104.1087,19441.0
2021-04-26 15:55:00,111.58,111.59,111.39,111.45,50774.0,104.1181,104.1274,103.9408,103.9968,50774.0
2021-04-27 09:30:00,111.85,111.98,111.79,111.83,100419.0,104.37,104.4913,104.314,104.3514,100419.0
2021-04-27 09:35:00,111.83,111.95,111.72,111.84,59324.0,104.3514,104.4633,104.2487,104.3607,59324.0
2021-04-27 09:40:00,111.85,111.87,111.55,111.63,30021.0,104.37,104.3887,104.0901,104.1647,30021.0
2021-04-27 09:45:00,111.61,111.61,111.36,111.6,110683.0,104.1461,104.1461,103.9128,104.1367,110683.0
2021-04-27 09:50:00,111.57,111.93,111.52,111.93,73571.0,104.1087,104.4447,104.0621,104.4447,73571.0
2021-04-27 09:55:00,111.93,111.95,111.75,111.76,14795.0,104.4447,104.4633,104.2767,104.286,14795.0
2021-04-27 10:00:00,111.77,111.93,111.57,111.79,18753.0,104.2954,104.4447,104.1087,104.314,18753.0
2021-04-27 10:05:00,111.81,111.92,111.8,111.88,8427.0,104.3327,104.4353,104.3234,104.398,8427.0
2021-04-27 10:10:00,111.9,111.91,111.68,111.79,14031.0,104.4167,104.426,104.2114,104.314,14031.0
2021-04-27 10:15:00,111.75,111.77,111.56,111.61,34004.0,104.2767,104.2954,104.0994,104.1461,34004.0
2021-04-27 10:20:00,111.58,111.81,111.58,111.81,18659.0,104.1181,104.3327,104.1181,104.3327,18659.0
2021-04-27 10:25:00,111.83,111.93,111.78,111.91,13549.0,104.3514,104.4447,104.3047,104.426,13549.0
2021-04-27 10:30:00,111.93,112.02,111.86,112.02,15456.0,104.4447,104.5286,104.3793,104.5286,15456.0
2021-04-27 10:35:00,112.03,112.07,111.72,111.84,32999.0,104.538,104.5753,104.2487,104.3607,32999.0
2021-04-27 10:40:00,111.79,111.97,111.79,111.94,22009.0,104.314,104.482,104.314,104.454,22009.0
2021-04-27 10:45:00,111.93,112.04,111.93,112.02,10177.0,104.4447,104.5473,104.4447,104.5286,10177.0
2021-04-27 10:50:00,112.02,112.1,111.98,112.02,13264.0,104.5286,104.6033,104.4913,104.5286,13264.0
2021-04-27 10:55:00,112.01,112.04,111.95,112.01,43858.0,104.5193,104.5473,104.4633,104.5193,43858.0
2021-04-27 11:00:00,112.01,112.06,111.88,111.91,41547.0,104.5193,104.566,104.398,104.426,41547.0
2021-04-27 11:05:00,111.92,112.02,111.88,111.97,14588.0,104.4353,104.5286,104.398,104.482,14588.0
2021-04-27 11:10:00,111.96,112.04,111.88,112.02,30693.0,104.4727,104.5473,104.398,104.5286,30693.0
2021-04-27 11:15:00,112.02,112.08,111.99,112.07,16549.0,104.5286,104.5846,104.5007,104.5753,16549.0
2021-04-27 11:20:00,112.08,112.2,112.03,112.2,19378.0,104.5846,104.6966,104.538,104.6966,19378.0
2021-04-27 11:25:00,112.19,112.2,112.08,112.12,12796.0,104.6873,104.6966,104.5846,104.622,12796.0
2021-04-27 11:30:00,112.12,112.18,112.01,112.04,34508.0,104.622,104.6779,104.5193,104.5473,34508.0
2021-04-27 11:35:00,112.05,112.09,111.97,112.02,20530.0,104.5566,104.594,104.482,104.5286,20530.0
2021-04-27 11:40:00,112.01,112.02,111.94,112.01,7254.0,104.5193,104.5286,104.454,104.5193,7254.0
2021-04-27 11:45:00,112.0,112.07,111.94,111.94,21253.0,104.51,104.5753,104.454,104.454,21253.0
2021-04-27 11:50:00,111.93,112.1,111.93,112.05,27201.0,104.4447,104.6033,104.4447,104.5566,27201.0
2021-04-27 11:55:00,112.06,112.15,112.06,112.12,12606.0,104.566,104.65,104.566,104.622,12606.0
2021-04-27 12:00:00,112.15,112.22,112.14,112.18,24978.0,104.65,104.7153,104.6406,104.6779,24978.0
2021-04-27 12:05:00,112.16,112.16,112.08,112.12,30060.0,104.6593,104.6593,104.5846,104.622,30060.0
2021-04-27 12:10:00,112.11,112.18,112.09,112.18,16253.0,104.6126,104.6779,104.594,104.6779,16253.0
2021-04-27 12:15:00,112.19,112.2,112.14,112.14,13372.0,104.6873,104.6966,104.6406,104.6406,13372.0
2021-04-27 12:20:00,112.12,112.15,112.08,112.12,20723.0,104.622,104.65,104.5846,104.622,20723.0
2021-04-27 12:25:00,112.13,112.15,112.05,112.12,22467.0,104.6313,104.65,104.5566,104.622,22467.0
2021-04-27 12:30:00,112.12,112.12,111.91,111.93,16286.0,104.622,104.622,104.426,104.4447,16286.0
2021-04-27 12:35:00,111.93,111.93,111.84,111.84,14414.0,104.4447,104.4447,104.3607,104.3607,14414.0
2021-04-27 12:40:00,111.83,111.83,111.52,111.61,97166.0,104.3514,104.3514,104.0621,104.1461,97166.0
2021-04-27 12:45:00,111.62,111.62,111.47,111.52,27571.0,104.1554,104.1554,104.0154,104.0621,27571.0
2021-04-27 12:50:00,111.53,111.55,111.34,111.41,18105.0,104.0714,104.0901,103.8941,103.9594,18105.0
2021-04-27 12:55:00,111.42,111.48,111.4,111.46,18277.0,103.9688,104.0248,103.9501,104.0061,18277.0
2021-04-27 13:00:00,111.46,111.56,111.38,111.56,14711.0,104.0061,104.0994,103.9314,104.0994,14711.0
2021-04-27 13:05:00,111.58,111.66,111.51,111.64,27364.0,104.1181,104.1927,104.0528,104.1741,27364.0
2021-04-27 13:10:00,111.65,111.68,111.56,111.57,74620.0,104.1834,104.2114,104.0994,104.1087,74620.0
2021-04-27 13:15:00,111.56,111.6,111.5,111.57,13030.0,104.0994,104.1367,104.0434,104.1087,13030.0
2021-04-27 13:20:00,111.56,111.65,111.55,111.58,12287.0,104.0994,104.1834,104.0901,104.1181,12287.0
2021-04-27 13:25:00,111.57,111.59,111.53,111.59,12271.0,104.1087,104.1274,104.0714,104.1274,12271.0
2021-04-27 13:30:00,111.59,111.62,111.49,111.5,13709.0,104.1274,104.1554,104.0341,104.0434,13709.0
2021-04-27 13:35:00,111.55,111.62,111.55,111.61,6891.0,104.0901,104.1554,104.0901,104.1461,6891.0
2021-04-27 13:40:00,111.59,111.69,111.58,111.66,16164.0,104.1274,104.2207,104.1181,104.1927,16164.0
2021-04-27 13:45:00,111.66,111.67,111.55,111.57,7051.0,104.1927,104.2021,104.0901,104.1087,7051.0
2021-04-27 13:50:00,111.6,111.69,111.58,111.69,7314.0,104.1367,104.2207,104.1181,104.2207,7314.0
2021-04-27 13:55:00,111.7,111.71,111.65,111.69,12567.0,104.23,104.2394,104.1834,104.2207,12567.0
2021-04-27 14:00:00,111.69,111.69,111.43,111.45,111229.0,104.2207,104.2207,103.9781,103.9968,111229.0
2021-04-27 14:05:00,111.44,111.54,111.42,111.43,33658.0,103.9874,104.0807,103.9688,103.9781,33658.0
2021-04-27 14:10:00,111.42,111.57,111.41,111.55,20325.0,103.9688,104.1087,103.9594,104.0901,20325.0
2021-04-27 14:15:00,111.53,111.58,111.5,111.54,127111.0,104.0714,104.1181,104.0434,104.0807,127111.0
2021-04-27 14:20:00,111.54,111.67,111.5,111.67,30757.0,104.0807,104.2021,104.0434,104.2021,30757.0
2021-04-27 14:25:00,111.67,111.7,111.63,111.69,39347.0,104.2021,104.23,104.1647,104.2207,39347.0
2021-04-27 14:30:00,111.68,111.71,111.6,111.66,25612.0,104.2114,104.2394,104.1367,104.1927,25612.0
2021-04-27 14:35:00,111.67,111.71,111.62,111.66,12697.0,104.2021,104.2394,104.1554,104.1927,12697.0
2021-04-27 14:40:00,111.64,111.66,111.57,111.57,18079.0,104.1741,104.1927,104.1087,104.1087,18079.0
2021-04-27 14:45:00,111.58,111.67,111.58,111.63,26155.0,104.1181,104.2021,104.1181,104.1647,26155.0
2021-04-27 14:50:00,111.64,111.67,111.52,111.58,30007.0,104.1741,104.2021,104.0621,104.1181,30007.0
2021-04-27 14:55:00,111.59,111.64,111.5,111.51,129182.0,104.1274,104.1741,104.0434,104.0528,129182.0
2021-04-27 15:00:00,111.49,111.59,111.41,111.56,10406.0,104.0341,104.1274,103.9594,104.0994,10406.0
2021-04-27 15:05:00,111.55,111.57,111.44,111.46,27715.0,104.0901,104.1087,103.9874,104.0061,27715.0
2021-04-27 15:10:00,111.48,111.65,111.48,111.62,21677.0,104.0248,104.1834,104.0248,104.1554,21677.0
2021-04-27 15:15:00,111.62,111.63,111.56,111.58,32051.0,104.1554,104.1647,104.0994,104.1181,32051.0
2021-04-27 15:20:00,111.58,111.64,111.54,111.59,12785.0,104.1181,104.1741,104.0807,104.1274,12785.0
2021-04-27 15:25:00,111.58,111.6,111.47,111.55,32822.0,104.1181,104.1367,104.0154,104.0901,32822.0
2021-04-27 15:30:00,111.55,111.6,111.49,111.59,26723.0,104.0901,104.1367,104.0341,104.1274,26723.0
2021-04-27 15:35:00,111.6,111.67,111.55,111.66,34530.0,104.1367,104.2021,104.0901,104.1927,34530.0
2021-04-27 15:40:00,111.65,111.7,111.6,111.65,55602.0,104.1834,104.23,104.1367,104.1834,55602.0
2021-04-27 15:45:00,111.65,111.71,111.63,111.7,81819.0,104.1834,104.2394,104.1647,104.23,81819.0
2021-04-27 15:50:00,111.7,111.82,111.7,111.75,105960.0,104.23,104.342,104.23,104.2767,105960.0
2021-04-27 15:55:00,111.77,111.85,111.73,111.78,326816.0,104.2954,104.37,104.258,104.3047,326816.0
2021-04-28 09:30:00,111.68,111.85,111.49,111.69,139710.0,104.2114,104.37,104.0341,104.2207,139710.0
2021-04-28 09:35:00,111.7,111.78,111.59,111.62,27993.0,104.23,104.3047,104.1274,104.1554,27993.0
2021-04-28 09:40:00,111.62,111.75,111.55,111.62,32765.0,104.1554,104.2767,104.0901,104.1554,32765.0
2021-04-28 09:45:00,111.6,111.61,111.45,111.49,19699.0,104.1367,104.1461,103.9968,104.0341,19699.0
2021-04-28 09:50:00,111.49,111.59,111.46,111.55,15987.0,104.0341,104.1274,104.0061,104.0901,15987.0
2021-04-28 09:55:00,111.55,111.55,111.36,111.48,30426.0,104.0901,104.0901,103.9128,104.0248,30426.0
2021-04-28 10:00:00,111.44,111.49,111.21,111.32,19905.0,103.9874,104.0341,103.7728,103.8755,19905.0
2021-04-28 10:05:00,111.3,111.4,111.25,111.36,18471.0,103.8568,103.9501,103.8101,103.9128,18471.0
2021-04-28 10:10:00,111.36,111.57,111.34,111.45,18380.0,103.9128,104.1087,103.8941,103.9968,18380.0
2021-04-28 10:15:00,111.42,111.46,111.23,111.45,17880.0,103.9688,104.0061,103.7915,103.9968,17880.0
2021-04-28 10:20:00,111.46,111.55,111.42,111.49,24047.0,104.0061,104.0901,103.9688,104.0341,24047.0
2021-04-28 10:25:00,111.5,111.57,111.47,111.55,39226.0,104.0434,104.1087,104.0154,104.0901,39226.0
2021-04-28 10:30:00,111.54,111.62,111.52,111.57,20740.0,104.0807,104.1554,104.0621,104.1087,20740.0
2021-04-28 10:35:00,111.55,111.67,111.49,111.61,20620.0,104.0901,104.2021,104.0341,104.1461,20620.0
2021-04-28 10:40:00,111.62,111.78,111.55,111.76,9147.0,104.1554,104.3047,104.0901,104.286,9147.0
2021-04-28 10:45:00,111.79,111.98,111.79,111.91,19666.0,104.314,104.4913,104.314,104.426,19666.0
2021-04-28 10:50:00,111.93,111.95,111.79,111.83,58637.0,104.4447,104.4633,104.314,104.3514,58637.0
2021-04-28 10:55:00,111.84,111.91,111.79,111.88,15042.0,104.3607,104.426,104.314,104.398,15042.0
2021-04-28 11:00:00,111.87,111.88,111.78,111.81,16341.0,104.3887,104.398,104.3047,104.3327,16341.0
2021-04-28 11:05:00,111.79,111.92,111.77,111.86,13344.0,104.314,104.4353,104.2954,104.3793,13344.0
2021-04-28 11:10:00,111.87,111.87,111.78,111.8,42590.0,104.3887,104.3887,104.3047,104.3234,42590.0
2021-04-28 11:15:00,111.8,111.83,111.73,111.82,18311.0,104.3234,104.3514,104.258,104.342,18311.0
2021-04-28 11:20:00,111.85,111.86,111.77,111.79,19254.0,104.37,104.3793,104.2954,104.314,19254.0
2021-04-28 11:25:00,111.79,111.87,111.78,111.87,21261.0,104.314,104.3887,104.3047,104.3887,21261.0
2021-04-28 11:30:00,111.88,111.91,111.85,111.87,37168.0,104.398,104.426,104.37,104.3887,37168.0
2021-04-28 11:35:00,111.87,111.93,111.85,111.86,28807.0,104.3887,104.4447,104.37,104.3793,28807.0
2021-04-28 11:40:00,111.85,111.93,111.84,111.88,26793.0,104.37,104.4447,104.3607,104.398,26793.0
2021-04-28 11:45:00,111.88,111.92,111.69,111.7,32147.0,104.398,104.4353,104.2207,104.23,32147.0
2021-04-28 11:50:00,111.7,111.71,111.63,111.64,29206.0,104.23,104.2394,104.1647,104.1741,29206.0
2021-04-28 11:55:00,111.67,111.69,111.62,111.67,11674.0,104.2021,104.2207,104.1554,104.2021,11674.0
2021-04-28 12:00:00,111.68,111.74,111.55,111.68,21883.0,104.2114,104.2674,104.0901,104.2114,21883.0
2021-04-28 12:05:00,111.71,111.77,111.7,111.73,14470.0,104.2394,104.2954,104.23,104.258,14470.0
2021-04-28 12:10:00,111.71,111.74,111.69,111.74,12741.0,104.2394,104.2674,104.2207,104.2674,12741.0
2021-04-28 12:15:00,111.74,111.75,111.67,111.7,24757.0,104.2674,104.2767,104.2021,104.23,24757.0
2021-04-28 12:20:00,111.69,111.73,111.63,111.71,11326.0,104.2207,104.258,104.1647,104.2394,11326.0
2021-04-28 12:25:00,111.73,111.75,111.71,111.73,19888.0,104.258,104.2767,104.2394,104.258,19888.0
2021-04-28 12:30:00,111.75,111.76,111.71,111.71,18984.0,104.2767,104.286,104.2394,104.2394,18984.0
2021-04-28 12:35:00,111.72,111.78,111.72,111.75,10413.0,104.2487,104.3047,104.2487,104.2767,10413.0
2021-04-28 12:40:00,111.74,111.74,111.66,111.68,13537.0,104.2674,104.2674,104.1927,104.2114,13537.0
2021-04-28 12:45:00,111.66,111.79,111.66,111.79,9845.0,104.1927,104.314,104.1927,104.314,9845.0
2021-04-28 12:50:00,111.79,111.8,111.72,111.73,142552.0,104.314,104.3234,104.2487,104.258,142552.0
2021-04-28 12:55:00,111.72,111.78,111.72,111.74,58560.0,104.2487,104.3047,104.2487,104.2674,58560.0
2021-04-28 13:00:00,111.74,111.79,111.74,111.76,39256.0,104.2674,104.314,104.2674,104.286,39256.0
2021-04-28 13:05:00,111.77,111.87,111.76,111.87,22414.0,104.2954,104.3887,104.286,104.3887,22414.0
2021-04-28 13:10:00,111.85,111.92,111.84,111.88,13682.0,104.37,104.4353,104.3607,104.398,13682.0
2021-04-28 13:15:00,111.89,111.93,111.88,111.93,6564.0,104.4073,104.4447,104.398,104.4447,6564.0
2021-04-28 13:20:00,111.91,111.92,111.88,111.88,13139.0,104.426,104.4353,104.398,104.398,13139.0
2021-04-28 13:25:00,111.88,111.92,111.87,111.91,24779.0,104.398,104.4353,104.3887,104.426,24779.0
2021-04-28 13:30:00,111.91,111.92,111.87,111.89,19437.0,104.426,104.4353,104.3887,104.4073,19437.0
2021-04-28 13:35:00,111.88,111.95,111.87,111.93,17332.0,104.398,104.4633,104.3887,104.4447,17332.0
2021-04-28 13:40:00,111.93,111.94,111.9,111.91,13486.0,104.4447,104.454,104.4167,104.426,13486.0
2021-04-28 13:45:00,111.88,111.93,111.87,111.91,17995.0,104.398,104.4447,104.3887,104.426,17995.0
2021-04-28 13:50:00,111.9,111.93,111.79,111.8,33705.0,104.4167,104.4447,104.314,104.3234,33705.0
2021-04-28 13:55:00,111.8,111.84,111.78,111.81,70766.0,104.3234,104.3607,104.3047,104.3327,70766.0
2021-04-28 14:00:00,111.82,112.07,111.71,111.9,56940.0,104.342,104.5753,104.2394,104.4167,56940.0
2021-04-28 14:05:00,111.89,111.96,111.86,111.92,20897.0,104.4073,104.4727,104.3793,104.4353,20897.0
2021-04-28 14:10:00,111.89,112.0,111.88,112.0,22148.0,104.4073,104.51,104.398,104.51,22148.0
2021-04-28 14:15:00,112.02,112.05,111.97,111.97,18710.0,104.5286,104.5566,104.482,104.482,18710.0
2021-04-28 14:20:00,111.99,112.1,111.98,112.08,16611.0,104.5007,104.6033,104.4913,104.5846,16611.0
2021-04-28 14:25:00,112.07,112.11,112.02,112.06,39725.0,104.5753,104.6126,104.5286,104.566,39725.0
2021-04-28 14:30:00,112.06,112.06,111.91,112.05,14443.0,104.566,104.566,104.426,104.5566,14443.0
2021-04-28 14:35:00,112.04,112.28,112.04,112.2,39043.0,104.5473,104.7713,104.5473,104.6966,39043.0
2021-04-28 14:40:00,112.2,112.22,112.15,112.22,37990.0,104.6966,104.7153,104.65,104.7153,37990.0
2021-04-28 14:45:00,112.22,112.26,112.07,112.09,42162.0,104.7153,104.7526,104.5753,104.594,42162.0
2021-04-28 14:50:00,112.08,112.19,112.08,112.17,24280.0,104.5846,104.6873,104.5846,104.6686,24280.0
2021-04-28 14:55:00,112.18,112.22,112.1,112.13,32057.0,104.6779,104.7153,104.6033,104.6313,32057.0
2021-04-28 15:00:00,112.12,112.25,112.12,112.21,42680.0,104.622,104.7433,104.622,104.7059,42680.0
2021-04-28 15:05:00,112.22,112.22,112.09,112.18,75064.0,104.7153,104.7153,104.594,104.6779,75064.0
2021-04-28 15:10:00,112.18,112.22,111.84,111.97,49314.0,104.6779,104.7153,104.3607,104.482,49314.0
2021-04-28 15:15:00,111.95,112.04,111.94,111.96,30893.0,104.4633,104.5473,104.454,104.4727,30893.0
2021-04-28 15:20:00,111.95,112.01,111.92,111.96,16270.0,104.4633,104.5193,104.4353,104.4727,16270.0
2021-04-28 15:25:00,111.96,112.11,111.94,112.09,13124.0,104.4727,104.6126,104.454,104.594,13124.0
2021-04-28 15:30:00,112.09,112.1,111.92,111.93,30989.0,104.594,104.6033,104.4353,104.4447,30989.0
2021-04-28 15:35:00,111.95,112.14,111.95,112.12,34645.0,104.4633,104.6406,104.4633,104.622,34645.0
2021-04-28 15:40:00,112.13,112.21,112.13,112.19,17213.0,104.6313,104.7059,104.6313,104.6873,17213.0
2021-04-28 15:45:00,112.19,112.24,112.11,112.15,42229.0,104.6873,104.7339,104.6126,104.65,42229.0
2021-04-28 15:50:00,112.13,112.15,111.94,111.94,32763.0,104.6313,104.65,104.454,104.454,32763.0
2021-04-28 15:55:00,111.94,112.06,111.87,112.06,41275.0,104.454,104.566,104.3887,104.566,41275.0
2021-04-29 09:30:00,112.83,112.97,112.71,112.8,144366.0,105.2845,105.4151,105.1725,105.2565,144366.0
2021-04-29 09:35:00,112.83,112.89,112.71,112.84,28947.0,105.2845,105.3405,105.1725,105.2938,28947.0
2021-04-29 09:40:00,112.89,112.93,112.71,112.87,47664.0,105.3405,105.3778,105.1725,105.3218,47664.0
2021-04-29 09:45:00,112.85,112.99,112.73,112.9,40014.0,105.3031,105.4338,105.1912,105.3498,40014.0
2021-04-29 09:50:00,112.93,112.99,112.75,112.76,36666.0,105.3778,105.4338,105.2098,105.2192,36666.0
2021-04-29 09:55:00,112.75,112.82,112.69,112.72,118400.0,105.2098,105.2751,105.1538,105.1818,118400.0
2021-04-29 10:00:00,112.71,112.83,112.52,112.78,34350.0,105.1725,105.2845,104.9952,105.2378,34350.0
2021-04-29 10:05:00,112.78,112.88,112.68,112.76,29618.0,105.2378,105.3311,105.1445,105.2192,29618.0
2021-04-29 10:10:00,112.74,112.91,112.67,112.74,42943.0,105.2005,105.3591,105.1352,105.2005,42943.0
2021-04-29 10:15:00,112.74,112.75,112.61,112.65,42982.0,105.2005,105.2098,105.0792,105.1165,42982.0
2021-04-29 10:20:00,112.65,112.75,112.6,112.73,22591.0,105.1165,105.2098,105.0699,105.1912,22591.0
2021-04-29 10:25:00,112.73,112.73,112.37,112.44,44902.0,105.1912,105.1912,104.8552,104.9206,44902.0
2021-04-29 10:30:00,112.44,112.45,112.13,112.13,32295.0,104.9206,104.9299,104.6313,104.6313,32295.0
2021-04-29 10:35:00,112.09,112.09,111.9,112.04,51459.0,104.594,104.594,104.4167,104.5473,51459.0
2021-04-29 10:40:00,112.05,112.22,112.03,112.14,41833.0,104.5566,104.7153,104.538,104.6406,41833.0
2021-04-29 10:45:00,112.13,112.15,111.92,111.96,22104.0,104.6313,104.65,104.4353,104.4727,22104.0
2021-04-29 10:50:00,111.95,112.26,111.93,112.15,37658.0,104.4633,104.7526,104.4447,104.65,37658.0
2021-04-29 10:55:00,112.18,112.33,112.1,112.3,101137.0,104.6779,104.8179,104.6033,104.7899,101137.0
2021-04-29 11:00:00,112.31,112.39,112.29,112.38,7790.0,104.7993,104.8739,104.7806,104.8646,7790.0
2021-04-29 11:05:00,112.38,112.43,112.35,112.36,110985.0,104.8646,104.9112,104.8366,104.8459,110985.0
2021-04-29 11:10:00,112.38,112.42,112.27,112.31,33576.0,104.8646,104.9019,104.7619,104.7993,33576.0
2021-04-29 11:15:00,112.27,112.28,112.08,112.12,16647.0,104.7619,104.7713,104.5846,104.622,16647.0
2021-04-29 11:20:00,112.14,112.25,112.08,112.25,27555.0,104.6406,104.7433,104.5846,104.7433,27555.0
2021-04-29 11:25:00,112.24,112.27,112.16,112.26,25149.0,104.7339,104.7619,104.6593,104.7526,25149.0
2021-04-29 11:30:00,112.25,112.25,112.03,112.05,13538.0,104.7433,104.7433,104.538,104.5566,13538.0
2021-04-29 11:35:00,112.06,112.07,111.94,111.95,12684.0,104.566,104.5753,104.454,104.4633,12684.0
2021-04-29 11:40:00,111.96,112.09,111.94,112.03,14104.0,104.4727,104.594,104.454,104.538,14104.0
2021-04-29 11:45:00,112.02,112.07,111.99,112.03,11487.0,104.5286,104.5753,104.5007,104.538,11487.0
2021-04-29 11:50:00,111.95,111.99,111.89,111.92,89615.0,104.4633,104.5007,104.4073,104.4353,89615.0
2021-04-29 11:55:00,111.9,111.98,111.8,111.82,50451.0,104.4167,104.4913,104.3234,104.342,50451.0
2021-04-29 12:00:00,111.82,111.82,111.4,111.5,31879.0,104.342,104.342,103.9501,104.0434,31879.0
2021-04-29 12:05:00,111.49,111.49,111.17,111.24,30563.0,104.0341,104.0341,103.7355,103.8008,30563.0
2021-04-29 12:10:00,111.27,111.45,111.22,111.45,20611.0,103.8288,103.9968,103.7821,103.9968,20611.0
2021-04-29 12:15:00,111.47,111.52,111.25,111.5,15909.0,104.0154,104.0621,103.8101,104.0434,15909.0
2021-04-29 12:20:00,111.51,111.57,111.41,111.46,14270.0,104.0528,104.1087,103.9594,104.0061,14270.0
2021-04-29 12:25:00,111.43,111.44,111.18,111.3,9348.0,103.9781,103.9874,103.7448,103.8568,9348.0
2021-04-29 12:30:00,111.27,111.47,111.22,111.46,14929.0,103.8288,104.0154,103.7821,104.0061,14929.0
2021-04-29 12:35:00,111.45,111.52,111.34,111.41,32337.0,103.9968,104.0621,103.8941,103.9594,32337.0
2021-04-29 12:40:00,111.38,111.45,111.33,111.45,9916.0,103.9314,103.9968,103.8848,103.9968,9916.0
2021-04-29 12:45:00,111.43,111.54,111.38,111.54,13869.0,103.9781,104.0807,103.9314,104.0807,13869.0
2021-04-29 12:50:00,111.5,111.65,111.49,111.64,22205.0,104.0434,104.1834,104.0341,104.1741,22205.0
2021-04-29 12:55:00,111.64,111.64,111.48,111.56,8179.0,104.1741,104.1741,104.0248,104.0994,8179.0
2021-04-29 13:00:00,111.55,111.56,111.36,111.36,11179.0,104.0901,104.0994,103.9128,103.9128,11179.0
2021-04-29 13:05:00,111.36,111.6,111.34,111.46,14840.0,103.9128,104.1367,103.8941,104.0061,14840.0
2021-04-29 13:10:00,111.46,111.56,111.41,111.52,16463.0,104.0061,104.0994,103.9594,104.0621,16463.0
2021-04-29 13:15:00,111.49,111.55,111.46,111.52,6520.0,104.0341,104.0901,104.0061,104.0621,6520.0
2021-04-29 13:20:00,111.52,111.52,111.43,111.48,12419.0,104.0621,104.0621,103.9781,104.0248,12419.0
2021-04-29 13:25:00,111.49,111.6,111.43,111.55,21561.0,104.0341,104.1367,103.9781,104.0901,21561.0
2021-04-29 13:30:00,111.58,111.6,111.46,111.51,10606.0,104.1181,104.1367,104.0061,104.0528,10606.0
2021-04-29 13:35:00,111.52,111.56,111.43,111.45,21133.0,104.0621,104.0994,103.9781,103.9968,21133.0
2021-04-29 13:40:00,111.43,111.66,111.43,111.65,16501.0,103.9781,104.1927,103.9781,104.1834,16501.0
2021-04-29 13:45:00,111.67,111.68,111.59,111.61,12706.0,104.2021,104.2114,104.1274,104.1461,12706.0
2021-04-29 13:50:00,111.6,111.66,111.51,111.54,19433.0,104.1367,104.1927,104.0528,104.0807,19433.0
2021-04-29 13:55:00,111.55,111.61,111.43,111.46,23023.0,104.0901,104.1461,103.9781,104.0061,23023.0
2021-04-29 14:00:00,111.47,111.58,111.42,111.54,30411.0,104.0154,104.1181,103.9688,104.0807,30411.0
2021-04-29 14:05:00,111.53,111.65,111.53,111.64,12583.0,104.0714,104.1834,104.0714,104.1741,12583.0
2021-04-29 14:10:00,111.62,111.72,111.62,111.71,34767.0,104.1554,104.2487,104.1554,104.2394,34767.0
2021-04-29 14:15:00,111.71,111.83,111.66,111.81,33190.0,104.2394,104.3514,104.1927,104.3327,33190.0
2021-04-29 14:20:00,111.81,111.86,111.8,111.84,63236.0,104.3327,104.3793,104.3234,104.3607,63236.0
2021-04-29 14:25:00,111.83,111.86,111.8,111.86,23571.0,104.3514,104.3793,104.3234,104.3793,23571.0
2021-04-29 14:30:00,111.87,111.98,111.87,111.95,26416.0,104.3887,104.4913,104.3887,104.4633,26416.0
2021-04-29 14:35:00,111.94,112.02,111.94,112.01,13560.0,104.454,104.5286,104.454,104.5193,13560.0
2021-04-29 14:40:00,112.01,112.07,111.96,112.05,14288.0,104.5193,104.5753,104.4727,104.5566,14288.0
2021-04-29 14:45:00,112.05,112.15,111.98,112.0,36827.0,104.5566,104.65,104.4913,104.51,36827.0
2021-04-29 14:50:00,112.01,112.03,111.91,112.03,12380.0,104.5193,104.538,104.426,104.538,12380.0
2021-04-29 14:55:00,112.01,112.13,111.98,112.13,19948.0,104.5193,104.6313,104.4913,104.6313,19948.0
2021-04-29 15:00:00,112.13,112.21,112.11,112.11,24472.0,104.6313,104.7059,104.6126,104.6126,24472.0
2021-04-29 15:05:00,112.11,112.18,112.04,112.12,122050.0,104.6126,104.6779,104.5473,104.622,122050.0
2021-04-29 15:10:00,112.12,112.17,112.05,112.07,17486.0,104.622,104.6686,104.5566,104.5753,17486.0
2021-04-29 15:15:00,112.07,112.07,111.86,111.89,25371.0,104.5753,104.5753,104.3793,104.4073,25371.0
2021-04-29 15:20:00,111.89,111.95,111.76,111.78,36051.0,104.4073,104.4633,104.286,104.3047,36051.0
2021-04-29 15:25:00,111.79,111.83,111.72,111.73,16735.0,104.314,104.3514,104.2487,104.258,16735.0
2021-04-29 15:30:00,111.75,111.91,111.74,111.9,20338.0,104.2767,104.426,104.2674,104.4167,20338.0
2021-04-29 15:35:00,111.89,111.91,111.79,111.87,18954.0,104.4073,104.426,104.314,104.3887,18954.0
2021-04-29 15:40:00,111.87,111.95,111.84,111.94,26966.0,104.3887,104.4633,104.3607,104.454,26966.0
2021-04-29 15:45:00,111.95,112.07,111.93,112.01,55690.0,104.4633,104.5753,104.4447,104.5193,55690.0
2021-04-29 15:50:00,111.98,112.15,111.97,112.12,54917.0,104.4913,104.65,104.482,104.622,54917.0
2021-04-29 15:55:00,112.13,112.15,111.97,112.1,275580.0,104.6313,104.65,104.482,104.6033,275580.0
2021-04-30 09:30:00,111.24,111.59,111.17,111.59,134200.0,103.8008,104.1274,103.7355,104.1274,134200.0
2021-04-30 09:35:00,111.6,111.64,111.38,111.54,45964.0,104.1367,104.1741,103.9314,104.0807,45964.0
2021-04-30 09:40:00,111.52,111.57,111.4,111.48,34912.0,104.0621,104.1087,103.9501,104.0248,34912.0
2021-04-30 09:45:00,111.46,111.68,111.39,111.66,39555.0,104.0061,104.2114,103.9408,104.1927,39555.0
2021-04-30 09:50:00,111.72,111.72,111.5,111.57,34632.0,104.2487,104.2487,104.0434,104.1087,34632.0
2021-04-30 09:55:00,111.6,111.65,111.49,111.62,33896.0,104.1367,104.1834,104.0341,104.1554,33896.0
2021-04-30 10:00:00,111.62,111.71,111.49,111.65,26652.0,104.1554,104.2394,104.0341,104.1834,26652.0
2021-04-30 10:05:00,111.64,111.81,111.59,111.8,19311.0,104.1741,104.3327,104.1274,104.3234,19311.0
2021-04-30 10:10:00,111.81,111.85,111.75,111.8,8414.0,104.3327,104.37,104.2767,104.3234,8414.0
2021-04-30 10:15:00,111.81,111.84,111.75,111.81,18724.0,104.3327,104.3607,104.2767,104.3327,18724.0
2021-04-30 10:20:00,111.8,111.83,111.5,111.54,10956.0,104.3234,104.3514,104.0434,104.0807,10956.0
2021-04-30 10:25:00,111.55,111.65,111.36,111.62,39002.0,104.0901,104.1834,103.9128,104.1554,39002.0
2021-04-30 10:30:00,111.55,111.62,111.37,111.39,21578.0,104.0901,104.1554,103.9221,103.9408,21578.0
2021-04-30 10:35:00,111.4,111.45,111.05,111.15,30155.0,103.9501,103.9968,103.6235,103.7168,30155.0
2021-04-30 10:40:00,111.05,111.17,111.02,111.17,14862.0,103.6235,103.7355,103.5955,103.7355,14862.0
2021-04-30 10:45:00,111.15,111.21,110.96,110.96,43473.0,103.7168,103.7728,103.5395,103.5395,43473.0
2021-04-30 10:50:00,110.93,111.11,110.92,111.04,22068.0,103.5115,103.6795,103.5022,103.6142,22068.0
2021-04-30 10:55:00,111.08,111.15,111.0,111.06,18466.0,103.6515,103.7168,103.5769,103.6328,18466.0
2021-04-30 11:00:00,111.04,111.06,110.85,111.04,14348.0,103.6142,103.6328,103.4369,103.6142,14348.0
2021-04-30 11:05:00,111.05,111.12,110.99,111.04,12189.0,103.6235,103.6888,103.5675,103.6142,12189.0
2021-04-30 11:10:00,111.01,111.18,111.01,111.08,7720.0,103.5862,103.7448,103.5862,103.6515,7720.0
2021-04-30 11:15:00,111.07,111.21,111.05,111.12,60845.0,103.6422,103.7728,103.6235,103.6888,60845.0
2021-04-30 11:20:00,111.09,111.24,111.04,111.21,9419.0,103.6608,103.8008,103.6142,103.7728,9419.0
2021-04-30 11:25:00,111.21,111.21,111.09,111.17,12541.0,103.7728,103.7728,103.6608,103.7355,12541.0
2021-04-30 11:30:00,111.16,111.26,111.08,111.22,37823.0,103.7262,103.8195,103.6515,103.7821,37823.0
2021-04-30 11:35:00,111.18,111.26,111.14,111.15,12534.0,103.7448,103.8195,103.7075,103.7168,12534.0
2021-04-30 11:40:00,111.14,111.14,111.07,111.09,15750.0,103.7075,103.7075,103.6422,103.6608,15750.0
2021-04-30 11:45:00,111.06,111.16,111.04,111.16,10903.0,103.6328,103.7262,103.6142,103.7262,10903.0
2021-04-30 11:50:00,111.13,111.18,111.06,111.18,12313.0,103.6982,103.7448,103.6328,103.7448,12313.0
2021-04-30 11:55:00,111.18,111.27,111.18,111.23,9392.0,103.7448,103.8288,103.7448,103.7915,9392.0
2021-04-30 12:00:00,111.24,111.27,111.2,111.24,4177.0,103.8008,103.8288,103.7635,103.8008,4177.0
2021-04-30 12:05:00,111.26,111.34,111.21,111.21,7977.0,103.8195,103.8941,103.7728,103.7728,7977.0
2021-04-30 12:10:00,111.23,111.29,111.13,111.15,29592.0,103.7915,103.8475,103.6982,103.7168,29592.0
2021-04-30 12:15:00,111.16,111.16,111.04,111.12,48955.0,103.7262,103.7262,103.6142,103.6888,48955.0
2021-04-30 12:20:00,111.11,111.18,111.07,111.09,20065.0,103.6795,103.7448,103.6422,103.6608,20065.0
2021-04-30 12:25:00,111.11,111.17,111.04,111.17,41280.0,103.6795,103.7355,103.6142,103.7355,41280.0
2021-04-30 12:30:00,111.15,111.23,111.08,111.19,7203.0,103.7168,103.7915,103.6515,103.7542,7203.0
2021-04-30 12:35:00,111.19,111.21,111.12,111.2,16135.0,103.7542,103.7728,103.6888,103.7635,16135.0
2021-04-30 12:40:00,111.19,111.19,111.1,111.16,12155.0,103.7542,103.7542,103.6702,103.7262,12155.0
2021-04-30 12:45:00,111.18,111.2,111.11,111.15,5959.0,103.7448,103.7635,103.6795,103.7168,5959.0
2021-04-30 12:50:00,111.13,111.16,111.02,111.03,16457.0,103.6982,103.7262,103.5955,103.6049,16457.0
2021-04-30 12:55:00,111.03,111.15,110.95,111.1,11038.0,103.6049,103.7168,103.5302,103.6702,11038.0
2021-04-30 13:00:00,111.13,111.13,110.98,111.04,50984.0,103.6982,103.6982,103.5582,103.6142,50984.0
2021-04-30 13:05:00,111.05,111.09,111.01,111.06,15701.0,103.6235,103.6608,103.5862,103.6328,15701.0
2021-04-30 13:10:00,111.05,111.06,110.97,111.01,13674.0,103.6235,103.6328,103.5489,103.5862,13674.0
2021-04-30 13:15:00,111.02,111.05,110.92,110.98,14354.0,103.5955,103.6235,103.5022,103.5582,14354.0
2021-04-30 13:20:00,110.97,111.05,110.93,111.03,16443.0,103.5489,103.6235,103.5115,103.6049,16443.0
2021-04-30 13:25:00,111.02,111.05,110.99,111.04,6267.0,103.5955,103.6235,103.5675,103.6142,6267.0
2021-04-30 13:30:00,111.02,111.08,110.99,111.08,9509.0,103.5955,103.6515,103.5675,103.6515,9509.0
2021-04-30 13:35:00,111.07,111.1,111.04,111.05,13485.0,103.6422,103.6702,103.6142,103.6235,13485.0
2021-04-30 13:40:00,111.05,111.05,110.95,110.96,9664.0,103.6235,103.6235,103.5302,103.5395,9664.0
2021-04-30 13:45:00,110.96,110.97,110.65,110.75,14331.0,103.5395,103.5489,103.2503,103.3436,14331.0
2021-04-30 13:50:00,110.72,110.76,110.53,110.62,27777.0,103.3156,103.3529,103.1383,103.2223,27777.0
2021-04-30 13:55:00,110.61,110.61,110.35,110.51,32643.0,103.2129,103.2129,102.9703,103.1196,32643.0
2021-04-30 14:00:00,110.49,110.55,110.37,110.42,19927.0,103.101,103.157,102.989,103.0356,19927.0
2021-04-30 14:05:00,110.43,110.53,110.4,110.53,42553.0,103.045,103.1383,103.017,103.1383,42553.0
2021-04-30 14:10:00,110.53,110.63,110.48,110.61,13877.0,103.1383,103.2316,103.0916,103.2129,13877.0
2021-04-30 14:15:00,110.59,110.65,110.56,110.65,22515.0,103.1943,103.2503,103.1663,103.2503,22515.0
2021-04-30 14:20:00,110.64,110.67,110.57,110.58,22751.0,103.2409,103.2689,103.1756,103.1849,22751.0
2021-04-30 14:25:00,110.61,110.61,110.51,110.57,26096.0,103.2129,103.2129,103.1196,103.1756,26096.0
2021-04-30 14:30:00,110.55,110.64,110.5,110.62,33286.0,103.157,103.2409,103.1103,103.2223,33286.0
2021-04-30 14:35:00,110.59,110.62,110.52,110.57,25362.0,103.1943,103.2223,103.129,103.1756,25362.0
2021-04-30 14:40:00,110.57,110.69,110.55,110.68,14590.0,103.1756,103.2876,103.157,103.2783,14590.0
2021-04-30 14:45:00,110.66,110.66,110.55,110.63,28221.0,103.2596,103.2596,103.157,103.2316,28221.0
2021-04-30 14:50:00,110.6,110.73,110.48,110.71,23550.0,103.2036,103.3249,103.0916,103.3063,23550.0
2021-04-30 14:55:00,110.69,110.78,110.52,110.52,33190.0,103.2876,103.3716,103.129,103.129,33190.0
2021-04-30 15:00:00,110.53,110.7,110.53,110.62,28653.0,103.1383,103.2969,103.1383,103.2223,28653.0
2021-04-30 15:05:00,110.62,110.64,110.54,110.61,24058.0,103.2223,103.2409,103.1476,103.2129,24058.0
2021-04-30 15:10:00,110.6,110.69,110.51,110.52,35331.0,103.2036,103.2876,103.1196,103.129,35331.0
2021-04-30 15:15:00,110.48,110.5,110.33,110.37,49017.0,103.0916,103.1103,102.9517,102.989,49017.0
2021-04-30 15:20:00,110.38,110.62,110.36,110.6,61233.0,102.9983,103.2223,102.9797,103.2036,61233.0
2021-04-30 15:25:00,110.6,110.67,110.58,110.65,35435.0,103.2036,103.2689,103.1849,103.2503,35435.0
2021-04-30 15:30:00,110.66,110.67,110.52,110.59,24656.0,103.2596,103.2689,103.129,103.1943,24656.0
2021-04-30 15:35:00,110.57,110.67,110.48,110.5,22117.0,103.1756,103.2689,103.0916,103.1103,22117.0
2021-04-30 15:40:00,110.49,110.49,110.37,110.37,36522.0,103.101,103.101,102.989,102.989,36522.0
2021-04-30 15:45:00,110.37,110.51,110.22,110.51,50116.0,102.989,103.1196,102.849,103.1196,50116.0
2021-04-30 15:50:00,110.5,110.56,110.44,110.54,46734.0,103.1103,103.1663,103.0543,103.1476,46734.0
2021-04-30 15:55:00,110.54,110.64,110.44,110.54,133860.0,103.1476,103.2409,103.0543,103.1476,133860.0
2021-05-03 09:30:00,111.6,111.77,111.25,111.62,90665.0,104.1367,104.2954,103.8101,104.1554,90665.0
2021-05-03 09:35:00,111.61,111.72,111.5,111.67,51435.0,104.1461,104.2487,104.0434,104.2021,51435.0
2021-05-03 09:40:00,111.67,111.99,111.67,111.7,27041.0,104.2021,104.5007,104.2021,104.23,27041.0
2021-05-03 09:45:00,111.69,111.72,111.35,111.63,26032.0,104.2207,104.2487,103.9035,104.1647,26032.0
2021-05-03 09:50:00,111.61,111.8,111.51,111.75,14442.0,104.1461,104.3234,104.0528,104.2767,14442.0
2021-05-03 09:55:00,111.74,111.87,111.59,111.59,27520.0,104.2674,104.3887,104.1274,104.1274,27520.0
2021-05-03 10:00:00,111.61,111.63,111.25,111.41,58332.0,104.1461,104.1647,103.8101,103.9594,58332.0
2021-05-03 10:05:00,111.33,111.5,111.32,111.38,37103.0,103.8848,104.0434,103.8755,103.9314,37103.0
2021-05-03 10:10:00,111.45,111.46,111.31,111.31,81987.0,103.9968,104.0061,103.8661,103.8661,81987.0
2021-05-03 10:15:00,111.31,111.44,111.29,111.37,22407.0,103.8661,103.9874,103.8475,103.9221,22407.0
2021-05-03 10:20:00,111.39,111.42,111.3,111.35,15021.0,103.9408,103.9688,103.8568,103.9035,15021.0
2021-05-03 10:25:00,111.3,111.4,111.08,111.16,30850.0,103.8568,103.9501,103.6515,103.7262,30850.0
2021-05-03 10:30:00,111.22,111.36,111.18,111.27,21957.0,103.7821,103.9128,103.7448,103.8288,21957.0
2021-05-03 10:35:00,111.3,111.41,111.12,111.12,19936.0,103.8568,103.9594,103.6888,103.6888,19936.0
2021-05-03 10:40:00,111.15,111.37,111.15,111.35,24899.0,103.7168,103.9221,103.7168,103.9035,24899.0
2021-05-03 10:45:00,111.26,111.37,111.14,111.15,29271.0,103.8195,103.9221,103.7075,103.7168,29271.0
2021-05-03 10:50:00,111.17,111.24,111.0,111.13,19337.0,103.7355,103.8008,103.5769,103.6982,19337.0
2021-05-03 10:55:00,111.12,111.28,111.12,111.22,12349.0,103.6888,103.8381,103.6888,103.7821,12349.0
2021-05-03 11:00:00,111.24,111.29,111.07,111.27,84665.0,103.8008,103.8475,103.6422,103.8288,84665.0
2021-05-03 11:05:00,111.26,111.6,111.26,111.59,24782.0,103.8195,104.1367,103.8195,104.1274,24782.0
2021-05-03 11:10:00,111.63,111.66,111.52,111.63,14646.0,104.1647,104.1927,104.0621,104.1647,14646.0
2021-05-03 11:15:00,111.58,111.69,111.58,111.65,21708.0,104.1181,104.2207,104.1181,104.1834,21708.0
2021-05-03 11:20:00,111.64,111.76,111.59,111.74,14127.0,104.1741,104.286,104.1274,104.2674,14127.0
2021-05-03 11:25:00,111.74,111.75,111.38,111.39,30206.0,104.2674,104.2767,103.9314,103.9408,30206.0
2021-05-03 11:30:00,111.38,111.67,111.37,111.63,134334.0,103.9314,104.2021,103.9221,104.1647,134334.0
2021-05-03 11:35:00,111.59,111.77,111.59,111.74,49696.0,104.1274,104.2954,104.1274,104.2674,49696.0
2021-05-03 11:40:00,111.74,111.74,111.6,111.65,42611.0,104.2674,104.2674,104.1367,104.1834,42611.0
2021-05-03 11:45:00,111.66,111.68,111.55,111.58,25036.0,104.1927,104.2114,104.0901,104.1181,25036.0
2021-05-03 11:50:00,111.59,111.62,111.46,111.46,20725.0,104.1274,104.1554,104.0061,104.0061,20725.0
2021-05-03 11:55:00,111.45,111.54,111.43,111.5,9378.0,103.9968,104.0807,103.9781,104.0434,9378.0
2021-05-03 12:00:00,111.51,111.59,111.48,111.58,27258.0,104.0528,104.1274,104.0248,104.1181,27258.0
2021-05-03 12:05:00,111.59,111.61,111.52,111.56,11985.0,104.1274,104.1461,104.0621,104.0994,11985.0
2021-05-03 12:10:00,111.57,111.64,111.51,111.61,42047.0,104.1087,104.1741,104.0528,104.1461,42047.0
2021-05-03 12:15:00,111.6,111.83,111.58,111.75,50845.0,104.1367,104.3514,104.1181,104.2767,50845.0
2021-05-03 12:20:00,111.74,111.88,111.68,111.88,22031.0,104.2674,104.398,104.2114,104.398,22031.0
2021-05-03 12:25:00,111.85,111.88,111.8,111.87,8594.0,104.37,104.398,104.3234,104.3887,8594.0
2021-05-03 12:30:00,111.87,111.87,111.66,111.69,19656.0,104.3887,104.3887,104.1927,104.2207,19656.0
2021-05-03 12:35:00,111.65,111.65,111.57,111.61,7696.0,104.1834,104.1834,104.1087,104.1461,7696.0
2021-05-03 12:40:00,111.64,111.7,111.63,111.69,12811.0,104.1741,104.23,104.1647,104.2207,12811.0
2021-05-03 12:45:00,111.68,111.77,111.67,111.74,25084.0,104.2114,104.2954,104.2021,104.2674,25084.0
2021-05-03 12:50:00,111.74,111.78,111.66,111.76,15009.0,104.2674,104.3047,104.1927,104.286,15009.0
2021-05-03 12:55:00,111.78,111.8,111.69,111.7,17786.0,104.3047,104.3234,104.2207,104.23,17786.0
2021-05-03 13:00:00,111.7,111.73,111.67,111.7,21792.0,104.23,104.258,104.2021,104.23,21792.0
2021-05-03 13:05:00,111.73,111.76,111.66,111.68,25239.0,104.258,104.286,104.1927,104.2114,25239.0
2021-05-03 13:10:00,111.68,111.8,111.65,111.8,20755.0,104.2114,104.3234,104.1834,104.3234,20755.0
2021-05-03 13:15:00,111.77,111.85,111.73,111.84,8589.0,104.2954,104.37,104.258,104.3607,8589.0
2021-05-03 13:20:00,111.86,111.89,111.82,111.85,14826.0,104.3793,104.4073,104.342,104.37,14826.0
2021-05-03 13:25:00,111.83,111.9,111.83,111.87,19151.0,104.3514,104.4167,104.3514,104.3887,19151.0
2021-05-03 13:30:00,111.86,111.9,111.82,111.89,8401.0,104.3793,104.4167,104.342,104.4073,8401.0
2021-05-03 13:35:00,111.9,111.91,111.83,111.91,18672.0,104.4167,104.426,104.3514,104.426,18672.0
2021-05-03 13:40:00,111.92,112.0,111.9,111.91,17615.0,104.4353,104.51,104.4167,104.426,17615.0
2021-05-03 13:45:00,111.94,111.96,111.89,111.89,16906.0,104.454,104.4727,104.4073,104.4073,16906.0
2021-05-03 13:50:00,111.87,111.99,111.87,111.97,7048.0,104.3887,104.5007,104.3887,104.482,7048.0
2021-05-03 13:55:00,111.98,112.01,111.96,111.96,13553.0,104.4913,104.5193,104.4727,104.4727,13553.0
2021-05-03 14:00:00,112.0,112.04,111.97,111.99,47270.0,104.51,104.5473,104.482,104.5007,47270.0
2021-05-03 14:05:00,111.98,112.03,111.97,112.01,22404.0,104.4913,104.538,104.482,104.5193,22404.0
2021-05-03 14:10:00,112.01,112.03,111.95,112.02,16015.0,104.5193,104.538,104.4633,104.5286,16015.0
2021-05-03 14:15:00,112.0,112.01,111.94,111.99,38147.0,104.51,104.5193,104.454,104.5007,38147.0
2021-05-03 14:20:00,111.99,112.06,111.99,112.04,7730.0,104.5007,104.566,104.5007,104.5473,7730.0
2021-05-03 14:25:00,112.04,112.09,112.03,112.06,51175.0,104.5473,104.594,104.538,104.566,51175.0
2021-05-03 14:30:00,112.08,112.17,112.06,112.17,19836.0,104.5846,104.6686,104.566,104.6686,19836.0
2021-05-03 14:35:00,112.17,112.25,112.13,112.16,28992.0,104.6686,104.7433,104.6313,104.6593,28992.0
2021-05-03 14:40:00,112.14,112.25,112.14,112.22,26853.0,104.6406,104.7433,104.6406,104.7153,26853.0
2021-05-03 14:45:00,112.23,112.31,112.23,112.28,126502.0,104.7246,104.7993,104.7246,104.7713,126502.0
2021-05-03 14:50:00,112.28,112.35,112.27,112.35,37046.0,104.7713,104.8366,104.7619,104.8366,37046.0
2021-05-03 14:55:00,112.35,112.35,112.24,112.31,26528.0,104.8366,104.8366,104.7339,104.7993,26528.0
2021-05-03 15:00:00,112.29,112.3,112.12,112.13,94791.0,104.7806,104.7899,104.622,104.6313,94791.0
2021-05-03 15:05:00,112.13,112.24,112.11,112.22,22460.0,104.6313,104.7339,104.6126,104.7153,22460.0
2021-05-03 15:10:00,112.23,112.25,112.19,112.2,52912.0,104.7246,104.7433,104.6873,104.6966,52912.0
2021-05-03 15:15:00,112.2,112.23,112.14,112.18,65880.0,104.6966,104.7246,104.6406,104.6779,65880.0
2021-05-03 15:20:00,112.17,112.2,112.12,112.16,18642.0,104.6686,104.6966,104.622,104.6593,18642.0
2021-05-03 15:25:00,112.17,112.23,112.15,112.22,21411.0,104.6686,104.7246,104.65,104.7153,21411.0
2021-05-03 15:30:00,112.22,112.24,112.11,112.11,31694.0,104.7153,104.7339,104.6126,104.6126,31694.0
2021-05-03 15:35:00,112.12,112.16,112.01,112.07,25127.0,104.622,104.6593,104.5193,104.5753,25127.0
2021-05-03 15:40:00,112.07,112.11,112.03,112.04,28948.0,104.5753,104.6126,104.538,104.5473,28948.0
2021-05-03 15:45:00,112.05,112.06,111.98,112.01,32014.0,104.5566,104.566,104.4913,104.5193,32014.0
2021-05-03 15:50:00,112.02,112.03,111.81,111.83,92893.0,104.5286,104.538,104.3327,104.3514,92893.0
2021-05-03 15:55:00,111.84,111.84,111.68,111.82,149342.0,104.3607,104.3607,104.2114,104.342,149342.0
2021-05-04 09:30:00,111.18,111.45,111.11,111.33,191204.0,103.7448,103.9968,103.6795,103.8848,191204.0
2021-05-04 09:35:00,111.34,111.43,111.06,111.24,29209.0,103.8941,103.9781,103.6328,103.8008,29209.0
2021-05-04 09:40:00,111.17,111.23,110.81,110.86,37577.0,103.7355,103.7915,103.3996,103.4462,37577.0
2021-05-04 09:45:00,110.83,110.85,110.37,110.43,73789.0,103.4182,103.4369,102.989,103.045,73789.0
2021-05-04 09:50:00,110.36,110.38,109.98,110.16,58164.0,102.9797,102.9983,102.6251,102.793,58164.0
2021-05-04 09:55:00,110.16,110.37,110.05,110.17,44487.0,102.793,102.989,102.6904,102.8024,44487.0
2021-05-04 10:00:00,110.13,110.15,109.89,110.02,34304.0,102.765,102.7837,102.5411,102.6624,34304.0
2021-05-04 10:05:00,109.97,110.27,109.9,110.21,47470.0,102.6157,102.8957,102.5504,102.8397,47470.0
2021-05-04 10:10:00,110.2,110.32,110.05,110.26,15736.0,102.8304,102.9423,102.6904,102.8863,15736.0
2021-05-04 10:15:00,110.29,110.56,110.05,110.56,20581.0,102.9143,103.1663,102.6904,103.1663,20581.0
2021-05-04 10:20:00,110.56,110.81,110.46,110.81,53959.0,103.1663,103.3996,103.073,103.3996,53959.0
2021-05-04 10:25:00,110.77,110.99,110.76,110.99,19437.0,103.3622,103.5675,103.3529,103.5675,19437.0
2021-05-04 10:30:00,110.95,111.04,110.74,110.81,38127.0,103.5302,103.6142,103.3342,103.3996,38127.0
2021-05-04 10:35:00,110.83,111.15,110.81,111.15,22434.0,103.4182,103.7168,103.3996,103.7168,22434.0
2021-05-04 10:40:00,111.14,111.19,111.03,111.1,16126.0,103.7075,103.7542,103.6049,103.6702,16126.0
2021-05-04 10:45:00,111.08,111.17,110.79,110.92,50536.0,103.6515,103.7355,103.3809,103.5022,50536.0
2021-05-04 10:50:00,110.9,110.9,110.65,110.79,27727.0,103.4835,103.4835,103.2503,103.3809,27727.0
2021-05-04 10:55:00,110.78,110.89,110.53,110.56,70181.0,103.3716,103.4742,103.1383,103.1663,70181.0
2021-05-04 11:00:00,110.53,110.72,110.44,110.58,57670.0,103.1383,103.3156,103.0543,103.1849,57670.0
2021-05-04 11:05:00,110.59,110.61,110.4,110.59,11655.0,103.1943,103.2129,103.017,103.1943,11655.0
2021-05-04 11:10:00,110.63,110.66,110.36,110.42,71336.0,103.2316,103.2596,102.9797,103.0356,71336.0
2021-05-04 11:15:00,110.41,110.47,110.31,110.4,72789.0,103.0263,103.0823,102.933,103.017,72789.0
2021-05-04 11:20:00,110.38,110.42,110.25,110.25,43816.0,102.9983,103.0356,102.877,102.877,43816.0
2021-05-04 11:25:00,110.24,110.62,110.18,110.62,190360.0,102.8677,103.2223,102.8117,103.2223,190360.0
2021-05-04 11:30:00,110.61,110.69,110.55,110.59,25974.0,103.2129,103.2876,103.157,103.1943,25974.0
2021-05-04 11:35:00,110.57,110.75,110.51,110.71,41249.0,103.1756,103.3436,103.1196,103.3063,41249.0
2021-05-04 11:40:00,110.7,110.74,110.59,110.63,36579.0,103.2969,103.3342,103.1943,103.2316,36579.0
2021-05-04 11:45:00,110.65,110.65,110.46,110.56,26843.0,103.2503,103.2503,103.073,103.1663,26843.0
2021-05-04 11:50:00,110.54,110.55,110.37,110.39,38018.0,103.1476,103.157,102.989,103.0077,38018.0
2021-05-04 11:55:00,110.39,110.51,110.36,110.5,40950.0,103.0077,103.1196,102.9797,103.1103,40950.0
2021-05-04 12:00:00,110.45,110.76,110.45,110.73,30686.0,103.0636,103.3529,103.0636,103.3249,30686.0
2021-05-04 12:05:00,110.72,110.77,110.57,110.77,26551.0,103.3156,103.3622,103.1756,103.3622,26551.0
2021-05-04 12:10:00,110.78,110.93,110.78,110.93,23486.0,103.3716,103.5115,103.3716,103.5115,23486.0
2021-05-04 12:15:00,110.94,110.98,110.85,110.97,21640.0,103.5209,103.5582,103.4369,103.5489,21640.0
2021-05-04 12:20:00,111.0,111.0,110.89,110.91,28153.0,103.5769,103.5769,103.4742,103.4929,28153.0
2021-05-04 12:25:00,110.9,111.01,110.88,111.01,12535.0,103.4835,103.5862,103.4649,103.5862,12535.0
2021-05-04 12:30:00,110.99,110.99,110.75,110.77,33249.0,103.5675,103.5675,103.3436,103.3622,33249.0
2021-05-04 12:35:00,110.82,110.92,110.82,110.87,15269.0,103.4089,103.5022,103.4089,103.4556,15269.0
2021-05-04 12:40:00,110.83,110.87,110.75,110.87,11595.0,103.4182,103.4556,103.3436,103.4556,11595.0
2021-05-04 12:45:00,110.86,110.91,110.73,110.88,13382.0,103.4462,103.4929,103.3249,103.4649,13382.0
2021-05-04 12:50:00,110.88,110.97,110.8,110.85,14498.0,103.4649,103.5489,103.3902,103.4369,14498.0
2021-05-04 12:55:00,110.85,110.85,110.77,110.81,14497.0,103.4369,103.4369,103.3622,103.3996,14497.0
2021-05-04 13:00:00,110.78,110.92,110.69,110.92,18428.0,103.3716,103.5022,103.2876,103.5022,18428.0
2021-05-04 13:05:00,110.88,110.96,110.77,110.85,74732.0,103.4649,103.5395,103.3622,103.4369,74732.0
2021-05-04 13:10:00,110.84,110.87,110.76,110.86,35767.0,103.4276,103.4556,103.3529,103.4462,35767.0
2021-05-04 13:15:00,110.86,110.93,110.77,110.8,73252.0,103.4462,103.5115,103.3622,103.3902,73252.0
2021-05-04 13:20:00,110.79,110.9,110.73,110.83,30792.0,103.3809,103.4835,103.3249,103.4182,30792.0
2021-05-04 13:25:00,110.84,110.93,110.78,110.88,32243.0,103.4276,103.5115,103.3716,103.4649,32243.0
2021-05-04 13:30:00,110.89,110.99,110.81,110.99,17267.0,103.4742,103.5675,103.3996,103.5675,17267.0
2021-05-04 13:35:00,111.0,111.06,110.94,111.02,82522.0,103.5769,103.6328,103.5209,103.5955,82522.0
2021-05-04 13:40:00,111.01,111.01,110.87,110.95,14004.0,103.5862,103.5862,103.4556,103.5302,14004.0
2021-05-04 13:45:00,110.92,111.01,110.83,111.0,32789.0,103.5022,103.5862,103.4182,103.5769,32789.0
2021-05-04 13:50:00,111.03,111.03,110.82,110.88,32617.0,103.6049,103.6049,103.4089,103.4649,32617.0
2021-05-04 13:55:00,110.85,111.07,110.84,110.99,107907.0,103.4369,103.6422,103.4276,103.5675,107907.0
2021-05-04 14:00:00,110.99,111.0,110.81,110.97,28927.0,103.5675,103.5769,103.3996,103.5489,28927.0
2021-05-04 14:05:00,110.98,111.0,110.85,110.95,19909.0,103.5582,103.5769,103.4369,103.5302,19909.0
2021-05-04 14:10:00,110.95,111.17,110.93,111.17,23313.0,103.5302,103.7355,103.5115,103.7355,23313.0
2021-05-04 14:15:00,111.17,111.19,111.02,111.07,21877.0,103.7355,103.7542,103.5955,103.6422,21877.0
2021-05-04 14:20:00,111.08,111.08,110.8,110.92,30841.0,103.6515,103.6515,103.3902,103.5022,30841.0
2021-05-04 14:25:00,110.96,110.96,110.83,110.88,21579.0,103.5395,103.5395,103.4182,103.4649,21579.0
2021-05-04 14:30:00,110.88,110.99,110.84,110.94,12778.0,103.4649,103.5675,103.4276,103.5209,12778.0
2021-05-04 14:35:00,110.97,111.03,110.9,110.93,28786.0,103.5489,103.6049,103.4835,103.5115,28786.0
2021-05-04 14:40:00,110.93,111.06,110.85,111.04,25164.0,103.5115,103.6328,103.4369,103.6142,25164.0
2021-05-04 14:45:00,111.08,111.08,110.96,110.96,22365.0,103.6515,103.6515,103.5395,103.5395,22365.0
2021-05-04 14:50:00,110.97,111.05,110.96,111.0,18220.0,103.5489,103.6235,103.5395,103.5769,18220.0
2021-05-04 14:55:00,111.01,111.11,110.95,110.95,18164.0,103.5862,103.6795,103.5302,103.5302,18164.0
2021-05-04 15:00:00,110.95,111.1,110.84,111.04,43461.0,103.5302,103.6702,103.4276,103.6142,43461.0
2021-05-04 15:05:00,111.02,111.05,110.93,111.0,19741.0,103.5955,103.6235,103.5115,103.5769,19741.0
2021-05-04 15:10:00,111.0,111.07,110.92,110.98,28828.0,103.5769,103.6422,103.5022,103.5582,28828.0
2021-05-04 15:15:00,110.96,111.02,110.86,110.9,49423.0,103.5395,103.5955,103.4462,103.4835,49423.0
2021-05-04 15:20:00,110.9,110.94,110.86,110.89,42183.0,103.4835,103.5209,103.4462,103.4742,42183.0
2021-05-04 15:25:00,110.86,111.02,110.85,111.0,14720.0,103.4462,103.5955,103.4369,103.5769,14720.0
2021-05-04 15:30:00,111.01,111.04,110.9,111.04,30166.0,103.5862,103.6142,103.4835,103.6142,30166.0
2021-05-04 15:35:00,111.05,111.18,111.04,111.11,35397.0,103.6235,103.7448,103.6142,103.6795,35397.0
2021-05-04 15:40:00,111.12,111.12,110.97,110.97,21586.0,103.6888,103.6888,103.5489,103.5489,21586.0
2021-05-04 15:45:00,110.98,110.99,110.89,110.97,30618.0,103.5582,103.5675,103.4742,103.5489,30618.0
2021-05-04 15:50:00,111.01,111.21,111.0,111.18,56489.0,103.5862,103.7728,103.5769,103.7448,56489.0
2021-05-04 15:55:00,111.18,111.31,111.18,111.28,136441.0,103.7448,103.8661,103.7448,103.8381,136441.0
2021-05-05 09:30:00,111.8,111.89,111.25,111.31,128954.0,104.3234,104.4073,103.8101,103.8661,128954.0
2021-05-05 09:35:00,111.28,111.36,111.09,111.13,51392.0,103.8381,103.9128,103.6608,103.6982,51392.0
2021-05-05 09:40:00,111.14,111.2,110.91,111.16,63238.0,103.7075,103.7635,103.4929,103.7262,63238.0
2021-05-05 09:45:00,111.16,111.34,111.16,111.19,33767.0,103.7262,103.8941,103.7262,103.7542,33767.0
2021-05-05 09:50:00,111.21,111.36,111.17,111.24,22256.0,103.7728,103.9128,103.7355,103.8008,22256.0
2021-05-05 09:55:00,111.25,111.25,111.04,111.1,34334.0,103.8101,103.8101,103.6142,103.6702,34334.0
2021-05-05 10:00:00,111.1,111.11,110.71,110.77,47613.0,103.6702,103.6795,103.3063,103.3622,47613.0
2021-05-05 10:05:00,110.75,110.79,110.56,110.74,17364.0,103.3436,103.3809,103.1663,103.3342,17364.0
2021-05-05 10:10:00,110.68,110.88,110.64,110.71,30804.0,103.2783,103.4649,103.2409,103.3063,30804.0
2021-05-05 10:15:00,110.75,110.76,110.58,110.67,47188.0,103.3436,103.3529,103.1849,103.2689,47188.0
2021-05-05 10:20:00,110.66,110.76,110.44,110.46,54630.0,103.2596,103.3529,103.0543,103.073,54630.0
2021-05-05 10:25:00,110.46,110.53,110.29,110.47,27131.0,103.073,103.1383,102.9143,103.0823,27131.0
2021-05-05 10:30:00,110.48,110.49,110.24,110.35,23848.0,103.0916,103.101,102.8677,102.9703,23848.0
2021-05-05 10:35:00,110.35,110.69,110.35,110.69,21110.0,102.9703,103.2876,102.9703,103.2876,21110.0
2021-05-05 10:40:00,110.68,110.83,110.63,110.83,16031.0,103.2783,103.4182,103.2316,103.4182,16031.0
2021-05-05 10:45:00,110.84,110.97,110.82,110.97,13659.0,103.4276,103.5489,103.4089,103.5489,13659.0
2021-05-05 10:50:00,111.0,111.05,110.93,110.97,9959.0,103.5769,103.6235,103.5115,103.5489,9959.0
2021-05-05 10:55:00,111.01,111.05,110.95,111.02,8207.0,103.5862,103.6235,103.5302,103.5955,8207.0
2021-05-05 11:00:00,111.05,111.18,111.0,111.12,24917.0,103.6235,103.7448,103.5769,103.6888,24917.0
2021-05-05 11:05:00,111.15,111.3,111.12,111.27,10264.0,103.7168,103.8568,103.6888,103.8288,10264.0
2021-05-05 11:10:00,111.3,111.44,111.3,111.43,11944.0,103.8568,103.9874,103.8568,103.9781,11944.0
2021-05-05 11:15:00,111.42,111.47,111.38,111.39,16499.0,103.9688,104.0154,103.9314,103.9408,16499.0
2021-05-05 11:20:00,111.4,111.49,111.4,111.48,8621.0,103.9501,104.0341,103.9501,104.0248,8621.0
2021-05-05 11:25:00,111.5,111.51,111.36,111.38,6513.0,104.0434,104.0528,103.9128,103.9314,6513.0
2021-05-05 11:30:00,111.46,111.5,111.4,111.5,7181.0,104.0061,104.0434,103.9501,104.0434,7181.0
2021-05-05 11:35:00,111.5,111.54,111.45,111.54,6950.0,104.0434,104.0807,103.9968,104.0807,6950.0
2021-05-05 11:40:00,111.52,111.52,111.43,111.5,22649.0,104.0621,104.0621,103.9781,104.0434,22649.0
2021-05-05 11:45:00,111.54,111.55,111.42,111.43,19960.0,104.0807,104.0901,103.9688,103.9781,19960.0
2021-05-05 11:50:00,111.41,111.48,111.4,111.46,9466.0,103.9594,104.0248,103.9501,104.0061,9466.0
2021-05-05 11:55:00,111.47,111.54,111.44,111.54,12511.0,104.0154,104.0807,103.9874,104.0807,12511.0
2021-05-05 12:00:00,111.53,111.58,111.49,111.53,28114.0,104.0714,104.1181,104.0341,104.0714,28114.0
2021-05-05 12:05:00,111.53,111.64,111.49,111.59,13106.0,104.0714,104.1741,104.0341,104.1274,13106.0
2021-05-05 12:10:00,111.57,111.62,111.5,111.5,10355.0,104.1087,104.1554,104.0434,104.0434,10355.0
2021-05-05 12:15:00,111.5,111.56,111.49,111.5,47546.0,104.0434,104.0994,104.0341,104.0434,47546.0
2021-05-05 12:20:00,111.53,111.55,111.44,111.46,15598.0,104.0714,104.0901,103.9874,104.0061,15598.0
2021-05-05 12:25:00,111.47,111.59,111.47,111.55,103709.0,104.0154,104.1274,104.0154,104.0901,103709.0
2021-05-05 12:30:00,111.56,111.62,111.45,111.45,32154.0,104.0994,104.1554,103.9968,103.9968,32154.0
2021-05-05 12:35:00,111.48,111.48,111.35,111.35,16381.0,104.0248,104.0248,103.9035,103.9035,16381.0
2021-05-05 12:40:00,111.37,111.37,111.24,111.3,30171.0,103.9221,103.9221,103.8008,103.8568,30171.0
2021-05-05 12:45:00,111.3,111.32,111.27,111.27,17266.0,103.8568,103.8755,103.8288,103.8288,17266.0
2021-05-05 12:50:00,111.28,111.29,111.2,111.28,11195.0,103.8381,103.8475,103.7635,103.8381,11195.0
2021-05-05 12:55:00,111.28,111.3,111.24,111.27,51463.0,103.8381,103.8568,103.8008,103.8288,51463.0
2021-05-05 13:00:00,111.26,111.33,111.16,111.2,21173.0,103.8195,103.8848,103.7262,103.7635,21173.0
2021-05-05 13:05:00,111.2,111.38,111.2,111.37,13520.0,103.7635,103.9314,103.7635,103.9221,13520.0
2021-05-05 13:10:00,111.35,111.37,111.33,111.37,12368.0,103.9035,103.9221,103.8848,103.9221,12368.0
2021-05-05 13:15:00,111.35,111.38,111.34,111.38,7119.0,103.9035,103.9314,103.8941,103.9314,7119.0
2021-05-05 13:20:00,111.36,111.44,111.36,111.41,6111.0,103.9128,103.9874,103.9128,103.9594,6111.0
2021-05-05 13:25:00,111.38,111.4,111.3,111.36,19372.0,103.9314,103.9501,103.8568,103.9128,19372.0
2021-05-05 13:30:00,111.36,111.42,111.32,111.34,20488.0,103.9128,103.9688,103.8755,103.8941,20488.0
2021-05-05 13:35:00,111.33,111.46,111.33,111.44,18754.0,103.8848,104.0061,103.8848,103.9874,18754.0
2021-05-05 13:40:00,111.44,111.47,111.37,111.44,276102.0,103.9874,104.0154,103.9221,103.9874,276102.0
2021-05-05 13:45:00,111.43,111.57,111.43,111.54,16204.0,103.9781,104.1087,103.9781,104.0807,16204.0
2021-05-05 13:50:00,111.55,111.65,111.55,111.58,19418.0,104.0901,104.1834,104.0901,104.1181,19418.0
2021-05-05 13:55:00,111.58,111.61,111.52,111.56,21747.0,104.1181,104.1461,104.0621,104.0994,21747.0
2021-05-05 14:00:00,111.59,111.6,111.52,111.55,18369.0,104.1274,104.1367,104.0621,104.0901,18369.0
2021-05-05 14:05:00,111.54,111.59,111.44,111.47,16422.0,104.0807,104.1274,103.9874,104.0154,16422.0
2021-05-05 14:10:00,111.46,111.61,111.44,111.61,42313.0,104.0061,104.1461,103.9874,104.1461,42313.0
2021-05-05 14:15:00,111.61,111.65,111.51,111.58,28236.0,104.1461,104.1834,104.0528,104.1181,28236.0
2021-05-05 14:20:00,111.58,111.65,111.57,111.59,28607.0,104.1181,104.1834,104.1087,104.1274,28607.0
2021-05-05 14:25:00,111.6,111.64,111.54,111.58,10580.0,104.1367,104.1741,104.0807,104.1181,10580.0
2021-05-05 14:30:00,111.57,111.61,111.52,111.53,35207.0,104.1087,104.1461,104.0621,104.0714,35207.0
2021-05-05 14:35:00,111.51,111.6,111.5,111.53,19287.0,104.0528,104.1367,104.0434,104.0714,19287.0
2021-05-05 14:40:00,111.53,111.55,111.46,111.46,17933.0,104.0714,104.0901,104.0061,104.0061,17933.0
2021-05-05 14:45:00,111.46,111.62,111.46,111.6,11255.0,104.0061,104.1554,104.0061,104.1367,11255.0
2021-05-05 14:50:00,111.6,111.61,111.47,111.48,30094.0,104.1367,104.1461,104.0154,104.0248,30094.0
2021-05-05 14:55:00,111.48,111.55,111.44,111.47,48533.0,104.0248,104.0901,103.9874,104.0154,48533.0
2021-05-05 15:00:00,111.46,111.49,111.16,111.21,178858.0,104.0061,104.0341,103.7262,103.7728,178858.0
2021-05-05 15:05:00,111.2,111.36,111.13,111.13,53222.0,103.7635,103.9128,103.6982,103.6982,53222.0
2021-05-05 15:10:00,111.16,111.23,111.1,111.16,31692.0,103.7262,103.7915,103.6702,103.7262,31692.0
2021-05-05 15:15:00,111.12,111.13,110.97,110.99,32740.0,103.6888,103.6982,103.5489,103.5675,32740.0
2021-05-05 15:20:00,110.98,111.01,110.84,110.91,26191.0,103.5582,103.5862,103.4276,103.4929,26191.0
2021-05-05 15:25:00,110.89,111.09,110.81,111.06,28980.0,103.4742,103.6608,103.3996,103.6328,28980.0
2021-05-05 15:30:00,111.06,111.15,110.92,111.08,58401.0,103.6328,103.7168,103.5022,103.6515,58401.0
2021-05-05 15:35:00,111.09,111.18,111.05,111.12,40509.0,103.6608,103.7448,103.6235,103.6888,40509.0
2021-05-05 15:40:00,111.11,111.14,111.06,111.12,31330.0,103.6795,103.7075,103.6328,103.6888,31330.0
2021-05-05 15:45:00,111.14,111.23,111.09,111.11,34054.0,103.7075,103.7915,103.6608,103.6795,34054.0
2021-05-05 15:50:00,111.09,111.26,111.03,111.24,51001.0,103.6608,103.8195,103.6049,103.8008,51001.0
2021-05-05 15:55:00,111.24,111.26,111.05,111.2,71420.0,103.8008,103.8195,103.6235,103.7635,71420.0
2021-05-06 09:30:00,111.27,111.33,110.97,110.98,81848.0,103.8288,103.8848,103.5489,103.5582,81848.0
2021-05-06 09:35:00,110.97,111.39,110.95,111.34,49175.0,103.5489,103.9408,103.5302,103.8941,49175.0
2021-05-06 09:40:00,111.33,111.37,110.88,110.92,31558.0,103.8848,103.9221,103.4649,103.5022,31558.0
2021-05-06 09:45:00,110.9,110.99,110.73,110.73,41337.0,103.4835,103.5675,103.3249,103.3249,41337.0
2021-05-06 09:50:00,110.72,110.85,110.63,110.77,57389.0,103.3156,103.4369,103.2316,103.3622,57389.0
2021-05-06 09:55:00,110.74,110.76,110.34,110.35,65532.0,103.3342,103.3529,102.961,102.9703,65532.0
2021-05-06 10:00:00,110.34,110.5,110.19,110.25,77032.0,102.961,103.1103,102.821,102.877,77032.0
2021-05-06 10:05:00,110.24,110.27,109.98,109.98,34256.0,102.8677,102.8957,102.6251,102.6251,34256.0
2021-05-06 10:10:00,109.98,110.25,109.98,110.13,25385.0,102.6251,102.877,102.6251,102.765,25385.0
2021-05-06 10:15:00,110.12,110.19,109.91,109.95,45266.0,102.7557,102.821,102.5598,102.5971,45266.0
2021-05-06 10:20:00,109.94,110.11,109.84,110.08,35759.0,102.5877,102.7464,102.4944,102.7184,35759.0
2021-05-06 10:25:00,110.07,110.09,109.94,110.0,32506.0,102.7091,102.7277,102.5877,102.6437,32506.0
2021-05-06 10:30:00,109.98,110.17,109.96,110.17,12248.0,102.6251,102.8024,102.6064,102.8024,12248.0
2021-05-06 10:35:00,110.17,110.35,110.17,110.28,12672.0,102.8024,102.9703,102.8024,102.905,12672.0
2021-05-06 10:40:00,110.28,110.31,110.14,110.18,46195.0,102.905,102.933,102.7744,102.8117,46195.0
2021-05-06 10:45:00,110.18,110.3,110.1,110.11,17473.0,102.8117,102.9237,102.737,102.7464,17473.0
2021-05-06 10:50:00,110.09,110.28,110.09,110.24,22495.0,102.7277,102.905,102.7277,102.8677,22495.0
2021-05-06 10:55:00,110.29,110.31,110.19,110.28,12925.0,102.9143,102.933,102.821,102.905,12925.0
2021-05-06 11:00:00,110.31,110.34,110.07,110.16,29586.0,102.933,102.961,102.7091,102.793,29586.0
2021-05-06 11:05:00,110.18,110.2,109.89,109.95,20398.0,102.8117,102.8304,102.5411,102.5971,20398.0
2021-05-06 11:10:00,109.96,110.06,109.95,110.05,10430.0,102.6064,102.6997,102.5971,102.6904,10430.0
2021-05-06 11:15:00,110.08,110.22,109.98,110.2,28591.0,102.7184,102.849,102.6251,102.8304,28591.0
2021-05-06 11:20:00,110.2,110.4,110.18,110.38,31706.0,102.8304,103.017,102.8117,102.9983,31706.0
2021-05-06 11:25:00,110.39,110.49,110.37,110.44,50172.0,103.0077,103.101,102.989,103.0543,50172.0
2021-05-06 11:30:00,110.44,110.59,110.37,110.59,44730.0,103.0543,103.1943,102.989,103.1943,44730.0
2021-05-06 11:35:00,110.58,110.77,110.56,110.72,34924.0,103.1849,103.3622,103.1663,103.3156,34924.0
2021-05-06 11:40:00,110.74,110.85,110.74,110.83,25264.0,103.3342,103.4369,103.3342,103.4182,25264.0
2021-05-06 11:45:00,110.79,110.84,110.71,110.83,14289.0,103.3809,103.4276,103.3063,103.4182,14289.0
2021-05-06 11:50:00,110.85,110.92,110.82,110.87,39080.0,103.4369,103.5022,103.4089,103.4556,39080.0
2021-05-06 11:55:00,110.88,110.96,110.83,110.92,12082.0,103.4649,103.5395,103.4182,103.5022,12082.0
2021-05-06 12:00:00,110.96,110.98,110.82,110.88,29357.0,103.5395,103.5582,103.4089,103.4649,29357.0
2021-05-06 12:05:00,110.9,110.92,110.77,110.79,15806.0,103.4835,103.5022,103.3622,103.3809,15806.0
2021-05-06 12:10:00,110.83,110.87,110.76,110.77,22004.0,103.4182,103.4556,103.3529,103.3622,22004.0
2021-05-06 12:15:00,110.78,110.87,110.74,110.82,17538.0,103.3716,103.4556,103.3342,103.4089,17538.0
2021-05-06 12:20:00,110.79,110.86,110.77,110.84,15299.0,103.3809,103.4462,103.3622,103.4276,15299.0
2021-05-06 12:25:00,110.82,110.94,110.81,110.93,17067.0,103.4089,103.5209,103.3996,103.5115,17067.0
2021-05-06 12:30:00,110.91,110.91,110.7,110.7,13233.0,103.4929,103.4929,103.2969,103.2969,13233.0
2021-05-06 12:35:00,110.71,110.72,110.5,110.6,31562.0,103.3063,103.3156,103.1103,103.2036,31562.0
2021-05-06 12:40:00,110.62,110.72,110.62,110.69,11497.0,103.2223,103.3156,103.2223,103.2876,11497.0
2021-05-06 12:45:00,110.68,110.7,110.61,110.64,10443.0,103.2783,103.2969,103.2129,103.2409,10443.0
2021-05-06 12:50:00,110.67,110.7,110.6,110.63,12263.0,103.2689,103.2969,103.2036,103.2316,12263.0
2021-05-06 12:55:00,110.63,110.69,110.57,110.68,8461.0,103.2316,103.2876,103.1756,103.2783,8461.0
2021-05-06 13:00:00,110.65,110.79,110.65,110.7,18441.0,103.2503,103.3809,103.2503,103.2969,18441.0
2021-05-06 13:05:00,110.7,110.77,110.62,110.77,9480.0,103.2969,103.3622,103.2223,103.3622,9480.0
2021-05-06 13:10:00,110.77,110.82,110.74,110.74,15851.0,103.3622,103.4089,103.3342,103.3342,15851.0
2021-05-06 13:15:00,110.76,110.78,110.58,110.61,9112.0,103.3529,103.3716,103.1849,103.2129,9112.0
2021-05-06 13:20:00,110.63,110.71,110.62,110.68,15597.0,103.2316,103.3063,103.2223,103.2783,15597.0
2021-05-06 13:25:00,110.67,110.79,110.67,110.77,27042.0,103.2689,103.3809,103.2689,103.3622,27042.0
2021-05-06 13:30:00,110.77,110.81,110.72,110.74,18374.0,103.3622,103.3996,103.3156,103.3342,18374.0
2021-05-06 13:35:00,110.77,110.86,110.77,110.82,42804.0,103.3622,103.4462,103.3622,103.4089,42804.0
2021-05-06 13:40:00,110.83,110.88,110.74,110.85,23136.0,103.4182,103.4649,103.3342,103.4369,23136.0
2021-05-06 13:45:00,110.85,110.89,110.72,110.77,19104.0,103.4369,103.4742,103.3156,103.3622,19104.0
2021-05-06 13:50:00,110.78,110.82,110.7,110.71,18632.0,103.3716,103.4089,103.2969,103.3063,18632.0
2021-05-06 13:55:00,110.72,110.73,110.56,110.64,25088.0,103.3156,103.3249,103.1663,103.2409,25088.0
2021-05-06 14:00:00,110.64,110.67,110.54,110.57,40145.0,103.2409,103.2689,103.1476,103.1756,40145.0
2021-05-06 14:05:00,110.58,110.73,110.57,110.73,20680.0,103.1849,103.3249,103.1756,103.3249,20680.0
2021-05-06 14:10:00,110.72,110.83,110.48,110.76,40793.0,103.3156,103.4182,103.0916,103.3529,40793.0
2021-05-06 14:15:00,110.73,110.79,110.59,110.64,85632.0,103.3249,103.3809,103.1943,103.2409,85632.0
2021-05-06 14:20:00,110.64,110.71,110.52,110.7,113575.0,103.2409,103.3063,103.129,103.2969,113575.0
2021-05-06 14:25:00,110.7,110.72,110.43,110.47,66172.0,103.2969,103.3156,103.045,103.0823,66172.0
2021-05-06 14:30:00,110.46,110.52,110.33,110.36,40827.0,103.073,103.129,102.9517,102.9797,40827.0
2021-05-06 14:35:00,110.37,110.45,110.31,110.39,34177.0,102.989,103.0636,102.933,103.0077,34177.0
2021-05-06 14:40:00,110.4,110.44,110.27,110.33,50674.0,103.017,103.0543,102.8957,102.9517,50674.0
2021-05-06 14:45:00,110.33,110.52,110.33,110.48,22378.0,102.9517,103.129,102.9517,103.0916,22378.0
2021-05-06 14:50:00,110.51,110.61,110.46,110.56,23236.0,103.1196,103.2129,103.073,103.1663,23236.0
2021-05-06 14:55:00,110.59,110.66,110.51,110.52,16685.0,103.1943,103.2596,103.1196,103.129,16685.0
2021-05-06 15:00:00,110.52,110.65,110.51,110.58,39904.0,103.129,103.2503,103.1196,103.1849,39904.0
2021-05-06 15:05:00,110.55,110.62,110.53,110.59,19546.0,103.157,103.2223,103.1383,103.1943,19546.0
2021-05-06 15:10:00,110.6,110.67,110.54,110.62,45200.0,103.2036,103.2689,103.1476,103.2223,45200.0
2021-05-06 15:15:00,110.62,110.69,110.6,110.68,15993.0,103.2223,103.2876,103.2036,103.2783,15993.0
2021-05-06 15:20:00,110.68,110.84,110.65,110.83,28207.0,103.2783,103.4276,103.2503,103.4182,28207.0
2021-05-06 15:25:00,110.82,111.1,110.79,111.03,60819.0,103.4089,103.6702,103.3809,103.6049,60819.0
2021-05-06 15:30:00,111.04,111.12,111.01,111.05,34611.0,103.6142,103.6888,103.5862,103.6235,34611.0
2021-05-06 15:35:00,111.07,111.23,111.07,111.21,45803.0,103.6422,103.7915,103.6422,103.7728,45803.0
2021-05-06 15:40:00,111.23,111.29,111.22,111.29,71836.0,103.7915,103.8475,103.7821,103.8475,71836.0
2021-05-06 15:45:00,111.29,111.54,111.29,111.48,25039.0,103.8475,104.0807,103.8475,104.0248,25039.0
2021-05-06 15:50:00,111.51,111.75,111.51,111.7,89322.0,104.0528,104.2767,104.0528,104.23,89322.0
2021-05-06 15:55:00,111.71,111.97,111.65,111.93,232488.0,104.2394,104.482,104.1834,104.4447,232488.0
2021-05-07 09:30:00,111.69,111.71,111.24,111.33,113713.0,104.2207,104.2394,103.8008,103.8848,113713.0
2021-05-07 09:35:00,111.32,111.99,111.31,111.99,46631.0,103.8755,104.5007,103.8661,104.5007,46631.0
2021-05-07 09:40:00,112.0,112.38,112.0,112.37,55149.0,104.51,104.8646,104.51,104.8552,55149.0
2021-05-07 09:45:00,112.38,112.46,112.25,112.46,38479.0,104.8646,104.9392,104.7433,104.9392,38479.0
2021-05-07 09:50:00,112.44,112.46,112.09,112.12,25191.0,104.9206,104.9392,104.594,104.622,25191.0
2021-05-07 09:55:00,112.1,112.16,111.89,111.99,28250.0,104.6033,104.6593,104.4073,104.5007,28250.0
2021-05-07 10:00:00,112.1,112.26,112.09,112.12,27665.0,104.6033,104.7526,104.594,104.622,27665.0
2021-05-07 10:05:00,112.14,112.36,112.12,112.35,28938.0,104.6406,104.8459,104.622,104.8366,28938.0
2021-05-07 10:10:00,112.36,112.64,112.34,112.51,42926.0,104.8459,105.1072,104.8272,104.9859,42926.0
2021-05-07 10:15:00,112.53,112.63,112.46,112.53,35549.0,105.0045,105.0979,104.9392,105.0045,35549.0
2021-05-07 10:20:00,112.5,112.55,112.25,112.26,36144.0,104.9765,105.0232,104.7433,104.7526,36144.0
2021-05-07 10:25:00,112.25,112.44,112.25,112.35,43243.0,104.7433,104.9206,104.7433,104.8366,43243.0
2021-05-07 10:30:00,112.38,112.45,112.24,112.31,51025.0,104.8646,104.9299,104.7339,104.7993,51025.0
2021-05-07 10:35:00,112.29,112.42,112.24,112.39,17487.0,104.7806,104.9019,104.7339,104.8739,17487.0
2021-05-07 10:40:00,112.39,112.71,112.39,112.7,35160.0,104.8739,105.1725,104.8739,105.1632,35160.0
2021-05-07 10:45:00,112.72,112.77,112.54,112.66,27017.0,105.1818,105.2285,105.0139,105.1258,27017.0
2021-05-07 10:50:00,112.7,112.82,112.68,112.77,22043.0,105.1632,105.2751,105.1445,105.2285,22043.0
2021-05-07 10:55:00,112.8,112.8,112.63,112.66,13741.0,105.2565,105.2565,105.0979,105.1258,13741.0
2021-05-07 11:00:00,112.72,112.74,112.6,112.69,13686.0,105.1818,105.2005,105.0699,105.1538,13686.0
2021-05-07 11:05:00,112.7,112.71,112.57,112.57,9428.0,105.1632,105.1725,105.0419,105.0419,9428.0
2021-05-07 11:10:00,112.53,112.55,112.43,112.51,37078.0,105.0045,105.0232,104.9112,104.9859,37078.0
2021-05-07 11:15:00,112.5,112.63,112.47,112.48,21216.0,104.9765,105.0979,104.9486,104.9579,21216.0
2021-05-07 11:20:00,112.47,112.49,112.39,112.43,35033.0,104.9486,104.9672,104.8739,104.9112,35033.0
2021-05-07 11:25:00,112.41,112.46,112.4,112.44,12502.0,104.8926,104.9392,104.8832,104.9206,12502.0
2021-05-07 11:30:00,112.42,112.56,112.4,112.56,29774.0,104.9019,105.0325,104.8832,105.0325,29774.0
2021-05-07 11:35:00,112.52,112.59,112.42,112.44,45908.0,104.9952,105.0605,104.9019,104.9206,45908.0
2021-05-07 11:40:00,112.43,112.57,112.43,112.46,33748.0,104.9112,105.0419,104.9112,104.9392,33748.0
2021-05-07 11:45:00,112.5,112.5,112.33,112.4,64914.0,104.9765,104.9765,104.8179,104.8832,64914.0
2021-05-07 11:50:00,112.42,112.5,112.39,112.44,17627.0,104.9019,104.9765,104.8739,104.9206,17627.0
2021-05-07 11:55:00,112.41,112.42,112.23,112.24,18614.0,104.8926,104.9019,104.7246,104.7339,18614.0
2021-05-07 12:00:00,112.25,112.3,112.2,112.29,10904.0,104.7433,104.7899,104.6966,104.7806,10904.0
2021-05-07 12:05:00,112.32,112.45,112.27,112.44,39227.0,104.8086,104.9299,104.7619,104.9206,39227.0
2021-05-07 12:10:00,112.43,112.49,112.41,112.41,42914.0,104.9112,104.9672,104.8926,104.8926,42914.0
2021-05-07 12:15:00,112.43,112.48,112.38,112.47,26519.0,104.9112,104.9579,104.8646,104.9486,26519.0
2021-05-07 12:20:00,112.49,112.67,112.49,112.65,24941.0,104.9672,105.1352,104.9672,105.1165,24941.0
2021-05-07 12:25:00,112.66,112.68,112.61,112.68,13644.0,105.1258,105.1445,105.0792,105.1445,13644.0
2021-05-07 12:30:00,112.71,112.73,112.64,112.67,22013.0,105.1725,105.1912,105.1072,105.1352,22013.0
2021-05-07 12:35:00,112.66,112.73,112.64,112.65,27648.0,105.1258,105.1912,105.1072,105.1165,27648.0
2021-05-07 12:40:00,112.64,112.69,112.62,112.68,17235.0,105.1072,105.1538,105.0885,105.1445,17235.0
2021-05-07 12:45:00,112.68,112.7,112.59,112.62,89181.0,105.1445,105.1632,105.0605,105.0885,89181.0
2021-05-07 12:50:00,112.61,112.69,112.61,112.69,17036.0,105.0792,105.1538,105.0792,105.1538,17036.0
2021-05-07 12:55:00,112.7,112.75,112.68,112.73,14230.0,105.1632,105.2098,105.1445,105.1912,14230.0
2021-05-07 13:00:00,112.73,112.84,112.72,112.81,30567.0,105.1912,105.2938,105.1818,105.2658,30567.0
2021-05-07 13:05:00,112.8,112.81,112.69,112.7,30822.0,105.2565,105.2658,105.1538,105.1632,30822.0
2021-05-07 13:10:00,112.72,112.82,112.72,112.74,23046.0,105.1818,105.2751,105.1818,105.2005,23046.0
2021-05-07 13:15:00,112.74,112.76,112.61,112.61,33912.0,105.2005,105.2192,105.0792,105.0792,33912.0
2021-05-07 13:20:00,112.61,112.76,112.57,112.74,39642.0,105.0792,105.2192,105.0419,105.2005,39642.0
2021-05-07 13:25:00,112.74,112.74,112.56,112.57,24643.0,105.2005,105.2005,105.0325,105.0419,24643.0
2021-05-07 13:30:00,112.56,112.7,112.55,112.7,14252.0,105.0325,105.1632,105.0232,105.1632,14252.0
2021-05-07 13:35:00,112.71,112.71,112.61,112.69,11915.0,105.1725,105.1725,105.0792,105.1538,11915.0
2021-05-07 13:40:00,112.68,112.71,112.65,112.66,15271.0,105.1445,105.1725,105.1165,105.1258,15271.0
2021-05-07 13:45:00,112.65,112.72,112.64,112.67,9579.0,105.1165,105.1818,105.1072,105.1352,9579.0
2021-05-07 13:50:00,112.67,112.77,112.67,112.76,13132.0,105.1352,105.2285,105.1352,105.2192,13132.0
2021-05-07 13:55:00,112.76,112.78,112.68,112.68,79549.0,105.2192,105.2378,105.1445,105.1445,79549.0
2021-05-07 14:00:00,112.67,112.7,112.4,112.64,19934.0,105.1352,105.1632,104.8832,105.1072,19934.0
2021-05-07 14:05:00,112.65,112.73,112.6,112.72,19450.0,105.1165,105.1912,105.0699,105.1818,19450.0
2021-05-07 14:10:00,112.73,112.75,112.65,112.65,16040.0,105.1912,105.2098,105.1165,105.1165,16040.0
2021-05-07 14:15:00,112.64,112.69,112.63,112.65,15449.0,105.1072,105.1538,105.0979,105.1165,15449.0
2021-05-07 14:20:00,112.64,112.71,112.58,112.7,21371.0,105.1072,105.1725,105.0512,105.1632,21371.0
2021-05-07 14:25:00,112.69,112.76,112.69,112.73,37279.0,105.1538,105.2192,105.1538,105.1912,37279.0
2021-05-07 14:30:00,112.73,112.79,112.7,112.74,34920.0,105.1912,105.2472,105.1632,105.2005,34920.0
2021-05-07 14:35:00,112.74,112.74,112.59,112.67,23980.0,105.2005,105.2005,105.0605,105.1352,23980.0
2021-05-07 14:40:00,112.66,112.66,112.5,112.59,28725.0,105.1258,105.1258,104.9765,105.0605,28725.0
2021-05-07 14:45:00,112.6,112.64,112.55,112.59,19546.0,105.0699,105.1072,105.0232,105.0605,19546.0
2021-05-07 14:50:00,112.59,112.67,112.56,112.61,17024.0,105.0605,105.1352,105.0325,105.0792,17024.0
2021-05-07 14:55:00,112.62,112.76,112.62,112.75,20531.0,105.0885,105.2192,105.0885,105.2098,20531.0
2021-05-07 15:00:00,112.75,112.79,112.69,112.79,16335.0,105.2098,105.2472,105.1538,105.2472,16335.0
2021-05-07 15:05:00,112.81,112.87,112.78,112.83,38415.0,105.2658,105.3218,105.2378,105.2845,38415.0
2021-05-07 15:10:00,112.81,112.81,112.73,112.75,28347.0,105.2658,105.2658,105.1912,105.2098,28347.0
2021-05-07 15:15:00,112.76,112.85,112.76,112.79,17126.0,105.2192,105.3031,105.2192,105.2472,17126.0
2021-05-07 15:20:00,112.79,112.84,112.76,112.76,32763.0,105.2472,105.2938,105.2192,105.2192,32763.0
2021-05-07 15:25:00,112.78,112.79,112.7,112.75,18599.0,105.2378,105.2472,105.1632,105.2098,18599.0
2021-05-07 15:30:00,112.75,112.82,112.66,112.7,31957.0,105.2098,105.2751,105.1258,105.1632,31957.0
2021-05-07 15:35:00,112.68,112.71,112.62,112.7,45146.0,105.1445,105.1725,105.0885,105.1632,45146.0
2021-05-07 15:40:00,112.69,112.71,112.63,112.68,29321.0,105.1538,105.1725,105.0979,105.1445,29321.0
2021-05-07 15:45:00,112.67,112.81,112.67,112.81,38296.0,105.1352,105.2658,105.1352,105.2658,38296.0
2021-05-07 15:50:00,112.81,112.92,112.76,112.92,35379.0,105.2658,105.3685,105.2192,105.3685,35379.0
2021-05-07 15:55:00,112.92,112.94,112.81,112.85,96875.0,105.3685,105.3871,105.2658,105.3031,96875.0
2021-05-10 09:30:00,112.93,113.37,112.93,113.24,87938.0,105.3778,105.7884,105.3778,105.6671,87938.0
2021-05-10 09:35:00,113.24,113.24,113.01,113.09,35140.0,105.6671,105.6671,105.4524,105.5271,35140.0
2021-05-10 09:40:00,113.11,113.14,112.62,112.65,50483.0,105.5458,105.5737,105.0885,105.1165,50483.0
2021-05-10 09:45:00,112.61,112.82,112.38,112.64,61776.0,105.0792,105.2751,104.8646,105.1072,61776.0
2021-05-10 09:50:00,112.66,112.66,112.49,112.57,34342.0,105.1258,105.1258,104.9672,105.0419,34342.0
2021-05-10 09:55:00,112.49,112.73,112.45,112.73,18441.0,104.9672,105.1912,104.9299,105.1912,18441.0
2021-05-10 10:00:00,112.71,112.77,112.53,112.69,30497.0,105.1725,105.2285,105.0045,105.1538,30497.0
2021-05-10 10:05:00,112.71,112.9,112.62,112.88,25721.0,105.1725,105.3498,105.0885,105.3311,25721.0
2021-05-10 10:10:00,112.89,113.13,112.88,113.06,27375.0,105.3405,105.5644,105.3311,105.4991,27375.0
2021-05-10 10:15:00,113.07,113.08,112.86,112.99,26546.0,105.5084,105.5178,105.3125,105.4338,26546.0
2021-05-10 10:20:00,113.02,113.08,112.81,112.85,26090.0,105.4618,105.5178,105.2658,105.3031,26090.0
2021-05-10 10:25:00,112.84,112.85,112.63,112.65,27171.0,105.2938,105.3031,105.0979,105.1165,27171.0
2021-05-10 10:30:00,112.63,112.66,112.45,112.46,20590.0,105.0979,105.1258,104.9299,104.9392,20590.0
2021-05-10 10:35:00,112.45,112.63,112.44,112.62,16285.0,104.9299,105.0979,104.9206,105.0885,16285.0
2021-05-10 10:40:00,112.58,112.59,112.43,112.49,15232.0,105.0512,105.0605,104.9112,104.9672,15232.0
2021-05-10 10:45:00,112.46,112.47,112.29,112.31,14029.0,104.9392,104.9486,104.7806,104.7993,14029.0
2021-05-10 10:50:00,112.36,112.52,112.31,112.47,21127.0,104.8459,104.9952,104.7993,104.9486,21127.0
2021-05-10 10:55:00,112.45,112.62,112.4,112.54,28473.0,104.9299,105.0885,104.8832,105.0139,28473.0
2021-05-10 11:00:00,112.56,112.71,112.56,112.69,22547.0,105.0325,105.1725,105.0325,105.1538,22547.0
2021-05-10 11:05:00,112.71,112.81,112.7,112.78,15310.0,105.1725,105.2658,105.1632,105.2378,15310.0
2021-05-10 11:10:00,112.77,112.87,112.7,112.73,26935.0,105.2285,105.3218,105.1632,105.1912,26935.0
2021-05-10 11:15:00,112.74,112.85,112.52,112.85,24233.0,105.2005,105.3031,104.9952,105.3031,24233.0
2021-05-10 11:20:00,112.86,112.95,112.85,112.92,17355.0,105.3125,105.3965,105.3031,105.3685,17355.0
2021-05-10 11:25:00,112.89,112.93,112.85,112.92,23824.0,105.3405,105.3778,105.3031,105.3685,23824.0
2021-05-10 11:30:00,112.93,112.94,112.86,112.91,25824.0,105.3778,105.3871,105.3125,105.3591,25824.0
2021-05-10 11:35:00,112.93,112.94,112.84,112.89,20089.0,105.3778,105.3871,105.2938,105.3405,20089.0
2021-05-10 11:40:00,112.88,112.92,112.84,112.86,9401.0,105.3311,105.3685,105.2938,105.3125,9401.0
2021-05-10 11:45:00,112.86,112.86,112.7,112.74,17823.0,105.3125,105.3125,105.1632,105.2005,17823.0
2021-05-10 11:50:00,112.75,112.75,112.64,112.72,9528.0,105.2098,105.2098,105.1072,105.1818,9528.0
2021-05-10 11:55:00,112.74,112.78,112.71,112.73,17690.0,105.2005,105.2378,105.1725,105.1912,17690.0
2021-05-10 12:00:00,112.72,112.82,112.71,112.76,31339.0,105.1818,105.2751,105.1725,105.2192,31339.0
2021-05-10 12:05:00,112.75,112.75,112.68,112.68,16406.0,105.2098,105.2098,105.1445,105.1445,16406.0
2021-05-10 12:10:00,112.65,112.73,112.65,112.71,8453.0,105.1165,105.1912,105.1165,105.1725,8453.0
2021-05-10 12:15:00,112.71,112.77,112.68,112.75,15846.0,105.1725,105.2285,105.1445,105.2098,15846.0
2021-05-10 12:20:00,112.74,112.79,112.71,112.78,17825.0,105.2005,105.2472,105.1725,105.2378,17825.0
2021-05-10 12:25:00,112.78,112.81,112.52,112.55,28352.0,105.2378,105.2658,104.9952,105.0232,28352.0
2021-05-10 12:30:00,112.56,112.63,112.55,112.62,17427.0,105.0325,105.0979,105.0232,105.0885,17427.0
2021-05-10 12:35:00,112.63,112.68,112.57,112.63,16828.0,105.0979,105.1445,105.0419,105.0979,16828.0
2021-05-10 12:40:00,112.61,112.65,112.49,112.52,14018.0,105.0792,105.1165,104.9672,104.9952,14018.0
2021-05-10 12:45:00,112.51,112.55,112.47,112.48,20493.0,104.9859,105.0232,104.9486,104.9579,20493.0
2021-05-10 12:50:00,112.49,112.51,112.39,112.41,35273.0,104.9672,104.9859,104.8739,104.8926,35273.0
2021-05-10 12:55:00,112.4,112.45,112.28,112.35,22836.0,104.8832,104.9299,104.7713,104.8366,22836.0
2021-05-10 13:00:00,112.38,112.42,112.29,112.33,34635.0,104.8646,104.9019,104.7806,104.8179,34635.0
2021-05-10 13:05:00,112.3,112.35,112.25,112.35,12680.0,104.7899,104.8366,104.7433,104.8366,12680.0
2021-05-10 13:10:00,112.34,112.43,112.3,112.4,7143.0,104.8272,104.9112,104.7899,104.8832,7143.0
2021-05-10 13:15:00,112.41,112.41,112.28,112.31,12082.0,104.8926,104.8926,104.7713,104.7993,12082.0
2021-05-10 13:20:00,112.33,112.47,112.32,112.47,8249.0,104.8179,104.9486,104.8086,104.9486,8249.0
2021-05-10 13:25:00,112.48,112.49,112.29,112.29,12426.0,104.9579,104.9672,104.7806,104.7806,12426.0
2021-05-10 13:30:00,112.29,112.35,112.23,112.31,17271.0,104.7806,104.8366,104.7246,104.7993,17271.0
2021-05-10 13:35:00,112.29,112.31,112.19,112.23,19265.0,104.7806,104.7993,104.6873,104.7246,19265.0
2021-05-10 13:40:00,112.19,112.2,112.11,112.16,47796.0,104.6873,104.6966,104.6126,104.6593,47796.0
2021-05-10 13:45:00,112.16,112.25,112.14,112.22,33808.0,104.6593,104.7433,104.6406,104.7153,33808.0
2021-05-10 13:50:00,112.25,112.31,112.22,112.23,32077.0,104.7433,104.7993,104.7153,104.7246,32077.0
2021-05-10 13:55:00,112.23,112.28,112.09,112.19,35073.0,104.7246,104.7713,104.594,104.6873,35073.0
2021-05-10 14:00:00,112.17,112.18,112.06,112.14,53873.0,104.6686,104.6779,104.566,104.6406,53873.0
2021-05-10 14:05:00,112.14,112.18,112.07,112.15,96559.0,104.6406,104.6779,104.5753,104.65,96559.0
2021-05-10 14:10:00,112.14,112.25,112.14,112.23,28708.0,104.6406,104.7433,104.6406,104.7246,28708.0
2021-05-10 14:15:00,112.21,112.23,111.65,111.81,123730.0,104.7059,104.7246,104.1834,104.3327,123730.0
2021-05-10 14:20:00,111.85,111.87,111.31,111.69,53340.0,104.37,104.3887,103.8661,104.2207,53340.0
2021-05-10 14:25:00,111.68,111.76,111.51,111.63,27380.0,104.2114,104.286,104.0528,104.1647,27380.0
2021-05-10 14:30:00,111.57,111.61,111.35,111.58,29836.0,104.1087,104.1461,103.9035,104.1181,29836.0
2021-05-10 14:35:00,111.58,111.6,111.35,111.46,26457.0,104.1181,104.1367,103.9035,104.0061,26457.0
2021-05-10 14:40:00,111.44,111.49,111.25,111.29,16475.0,103.9874,104.0341,103.8101,103.8475,16475.0
2021-05-10 14:45:00,111.26,111.32,111.09,111.1,21805.0,103.8195,103.8755,103.6608,103.6702,21805.0
2021-05-10 14:50:00,111.09,111.12,110.95,111.04,35053.0,103.6608,103.6888,103.5302,103.6142,35053.0
2021-05-10 14:55:00,111.03,111.12,110.92,111.12,27622.0,103.6049,103.6888,103.5022,103.6888,27622.0
2021-05-10 15:00:00,111.13,111.24,111.06,111.18,20810.0,103.6982,103.8008,103.6328,103.7448,20810.0
2021-05-10 15:05:00,111.17,111.2,110.92,111.13,24096.0,103.7355,103.7635,103.5022,103.6982,24096.0
2021-05-10 15:10:00,111.14,111.25,111.09,111.09,23107.0,103.7075,103.8101,103.6608,103.6608,23107.0
2021-05-10 15:15:00,111.07,111.12,110.94,110.99,47136.0,103.6422,103.6888,103.5209,103.5675,47136.0
2021-05-10 15:20:00,110.97,110.97,110.7,110.87,82148.0,103.5489,103.5489,103.2969,103.4556,82148.0
2021-05-10 15:25:00,110.87,111.06,110.84,111.0,34884.0,103.4556,103.6328,103.4276,103.5769,34884.0
2021-05-10 15:30:00,111.01,111.08,110.81,111.07,155531.0,103.5862,103.6515,103.3996,103.6422,155531.0
2021-05-10 15:35:00,111.06,111.06,110.85,110.99,90919.0,103.6328,103.6328,103.4369,103.5675,90919.0
2021-05-10 15:40:00,110.97,111.05,110.94,110.96,53105.0,103.5489,103.6235,103.5209,103.5395,53105.0
2021-05-10 15:45:00,110.97,111.06,110.73,110.83,62109.0,103.5489,103.6328,103.3249,103.4182,62109.0
2021-05-10 15:50:00,110.83,110.89,110.69,110.69,94611.0,103.4182,103.4742,103.2876,103.2876,94611.0
2021-05-10 15:55:00,110.71,110.81,110.47,110.48,209198.0,103.3063,103.3996,103.0823,103.0916,209198.0
2021-05-11 09:30:00,108.39,109.0,108.28,108.75,176730.0,101.1414,101.7106,101.0388,101.4773,176730.0
2021-05-11 09:35:00,108.76,108.93,108.56,108.88,124667.0,101.4867,101.6453,101.3,101.5986,124667.0
2021-05-11 09:40:00,108.84,109.27,108.81,109.22,28174.0,101.5613,101.9626,101.5333,101.9159,28174.0
2021-05-11 09:45:00,109.18,109.23,108.99,109.09,54506.0,101.8786,101.9252,101.7013,101.7946,54506.0
2021-05-11 09:50:00,109.09,109.67,109.07,109.62,59301.0,101.7946,102.3358,101.7759,102.2891,59301.0
2021-05-11 09:55:00,109.61,110.0,109.47,110.0,50127.0,102.2798,102.6437,102.1492,102.6437,50127.0
2021-05-11 10:00:00,110.02,110.03,109.81,109.9,54819.0,102.6624,102.6717,102.4664,102.5504,54819.0
2021-05-11 10:05:00,109.87,109.91,109.09,109.09,17654.0,102.5224,102.5598,101.7946,101.7946,17654.0
2021-05-11 10:10:00,109.14,109.17,108.92,109.0,62751.0,101.8412,101.8692,101.636,101.7106,62751.0
2021-05-11 10:15:00,108.97,109.05,108.73,108.87,57194.0,101.6826,101.7573,101.4587,101.5893,57194.0
2021-05-11 10:20:00,108.92,109.26,108.83,108.88,51201.0,101.636,101.9532,101.552,101.5986,51201.0
2021-05-11 10:25:00,108.89,108.89,108.46,108.46,57455.0,101.608,101.608,101.2067,101.2067,57455.0
2021-05-11 10:30:00,108.47,108.51,108.24,108.43,40945.0,101.2161,101.2534,101.0014,101.1787,40945.0
2021-05-11 10:35:00,108.42,108.42,108.14,108.33,41542.0,101.1694,101.1694,100.9081,101.0854,41542.0
2021-05-11 10:40:00,108.31,108.61,108.3,108.47,66484.0,101.0668,101.3467,101.0574,101.2161,66484.0
2021-05-11 10:45:00,108.46,108.79,108.09,108.7,64229.0,101.2067,101.5147,100.8615,101.4307,64229.0
2021-05-11 10:50:00,108.66,108.94,108.65,108.91,25481.0,101.3933,101.6546,101.384,101.6266,25481.0
2021-05-11 10:55:00,108.89,109.09,108.84,108.85,33106.0,101.608,101.7946,101.5613,101.5706,33106.0
2021-05-11 11:00:00,108.86,108.96,108.54,108.55,18892.0,101.58,101.6733,101.2814,101.2907,18892.0
2021-05-11 11:05:00,108.57,108.93,108.53,108.84,26933.0,101.3094,101.6453,101.272,101.5613,26933.0
2021-05-11 11:10:00,108.82,109.07,108.76,109.07,78562.0,101.5426,101.7759,101.4867,101.7759,78562.0
2021-05-11 11:15:00,109.03,109.4,108.97,109.4,47948.0,101.7386,102.0839,101.6826,102.0839,47948.0
2021-05-11 11:20:00,109.38,109.43,109.28,109.35,18444.0,102.0652,102.1119,101.9719,102.0372,18444.0
2021-05-11 11:25:00,109.33,109.47,109.27,109.41,43447.0,102.0185,102.1492,101.9626,102.0932,43447.0
2021-05-11 11:30:00,109.41,109.44,109.24,109.31,30594.0,102.0932,102.1212,101.9346,101.9999,30594.0
2021-05-11 11:35:00,109.35,109.48,109.29,109.44,16200.0,102.0372,102.1585,101.9812,102.1212,16200.0
2021-05-11 11:40:00,109.43,109.46,109.15,109.15,28865.0,102.1119,102.1398,101.8506,101.8506,28865.0
2021-05-11 11:45:00,109.15,109.61,109.14,109.59,29926.0,101.8506,102.2798,101.8412,102.2612,29926.0
2021-05-11 11:50:00,109.6,109.65,109.47,109.64,21529.0,102.2705,102.3171,102.1492,102.3078,21529.0
2021-05-11 11:55:00,109.64,109.75,109.34,109.36,67124.0,102.3078,102.4105,102.0279,102.0465,67124.0
2021-05-11 12:00:00,109.39,109.4,109.22,109.24,9121.0,102.0745,102.0839,101.9159,101.9346,9121.0
2021-05-11 12:05:00,109.24,109.37,109.22,109.27,15552.0,101.9346,102.0559,101.9159,101.9626,15552.0
2021-05-11 12:10:00,109.28,109.49,109.25,109.45,34626.0,101.9719,102.1678,101.9439,102.1305,34626.0
2021-05-11 12:15:00,109.49,109.59,109.36,109.52,16272.0,102.1678,102.2612,102.0465,102.1958,16272.0
2021-05-11 12:20:00,109.51,109.54,109.35,109.42,26558.0,102.1865,102.2145,102.0372,102.1025,26558.0
2021-05-11 12:25:00,109.38,109.43,109.24,109.27,16091.0,102.0652,102.1119,101.9346,101.9626,16091.0
2021-05-11 12:30:00,109.27,109.34,109.17,109.25,19966.0,101.9626,102.0279,101.8692,101.9439,19966.0
2021-05-11 12:35:00,109.26,109.59,109.25,109.51,25401.0,101.9532,102.2612,101.9439,102.1865,25401.0
2021-05-11 12:40:00,109.53,109.55,109.13,109.15,47962.0,102.2052,102.2238,101.8319,101.8506,47962.0
2021-05-11 12:45:00,109.16,109.21,108.93,109.09,27781.0,101.8599,101.9066,101.6453,101.7946,27781.0
2021-05-11 12:50:00,109.08,109.08,108.85,108.87,11901.0,101.7853,101.7853,101.5706,101.5893,11901.0
2021-05-11 12:55:00,108.94,109.02,108.9,109.02,11949.0,101.6546,101.7293,101.6173,101.7293,11949.0
2021-05-11 13:00:00,109.04,109.39,109.01,109.39,15075.0,101.7479,102.0745,101.7199,102.0745,15075.0
2021-05-11 13:05:00,109.39,109.39,109.19,109.36,10637.0,102.0745,102.0745,101.8879,102.0465,10637.0
2021-05-11 13:10:00,109.34,109.44,109.2,109.26,20646.0,102.0279,102.1212,101.8972,101.9532,20646.0
2021-05-11 13:15:00,109.27,109.44,109.18,109.4,8066.0,101.9626,102.1212,101.8786,102.0839,8066.0
2021-05-11 13:20:00,109.39,109.51,109.39,109.48,9872.0,102.0745,102.1865,102.0745,102.1585,9872.0
2021-05-11 13:25:00,109.46,109.63,109.46,109.63,8728.0,102.1398,102.2985,102.1398,102.2985,8728.0
2021-05-11 13:30:00,109.63,109.74,109.59,109.69,15525.0,102.2985,102.4011,102.2612,102.3545,15525.0
2021-05-11 13:35:00,109.7,109.81,109.66,109.81,20861.0,102.3638,102.4664,102.3265,102.4664,20861.0
2021-05-11 13:40:00,109.82,109.95,109.82,109.95,25195.0,102.4758,102.5971,102.4758,102.5971,25195.0
2021-05-11 13:45:00,109.97,110.0,109.8,109.86,42854.0,102.6157,102.6437,102.4571,102.5131,42854.0
2021-05-11 13:50:00,109.92,109.94,109.68,109.68,20712.0,102.5691,102.5877,102.3451,102.3451,20712.0
2021-05-11 13:55:00,109.68,109.98,109.66,109.98,25627.0,102.3451,102.6251,102.3265,102.6251,25627.0
2021-05-11 14:00:00,110.0,110.2,109.95,110.14,18679.0,102.6437,102.8304,102.5971,102.7744,18679.0
2021-05-11 14:05:00,110.14,110.15,109.87,109.94,51996.0,102.7744,102.7837,102.5224,102.5877,51996.0
2021-05-11 14:10:00,109.92,109.97,109.75,109.78,27307.0,102.5691,102.6157,102.4105,102.4384,27307.0
2021-05-11 14:15:00,109.75,109.91,109.71,109.91,22841.0,102.4105,102.5598,102.3731,102.5598,22841.0
2021-05-11 14:20:00,109.91,110.01,109.86,109.98,29672.0,102.5598,102.6531,102.5131,102.6251,29672.0
2021-05-11 14:25:00,109.97,110.29,109.93,110.29,55442.0,102.6157,102.9143,102.5784,102.9143,55442.0
2021-05-11 14:30:00,110.23,110.24,109.78,109.96,29384.0,102.8584,102.8677,102.4384,102.6064,29384.0
2021-05-11 14:35:00,110.0,110.08,109.78,109.81,14026.0,102.6437,102.7184,102.4384,102.4664,14026.0
2021-05-11 14:40:00,109.8,109.84,109.65,109.77,70123.0,102.4571,102.4944,102.3171,102.4291,70123.0
2021-05-11 14:45:00,109.75,110.02,109.73,110.02,131909.0,102.4105,102.6624,102.3918,102.6624,131909.0
2021-05-11 14:50:00,109.99,110.1,109.81,109.99,30912.0,102.6344,102.737,102.4664,102.6344,30912.0
2021-05-11 14:55:00,110.01,110.05,109.82,109.87,18847.0,102.6531,102.6904,102.4758,102.5224,18847.0
2021-05-11 15:00:00,109.88,109.99,109.79,109.9,37520.0,102.5318,102.6344,102.4478,102.5504,37520.0
2021-05-11 15:05:00,109.86,109.96,109.6,109.64,69753.0,102.5131,102.6064,102.2705,102.3078,69753.0
2021-05-11 15:10:00,109.7,109.7,109.47,109.53,55953.0,102.3638,102.3638,102.1492,102.2052,55953.0
2021-05-11 15:15:00,109.54,109.95,109.47,109.95,28073.0,102.2145,102.5971,102.1492,102.5971,28073.0
2021-05-11 15:20:00,109.95,109.99,109.86,109.95,23763.0,102.5971,102.6344,102.5131,102.5971,23763.0
2021-05-11 15:25:00,109.96,110.2,109.96,110.08,128038.0,102.6064,102.8304,102.6064,102.7184,128038.0
2021-05-11 15:30:00,110.08,110.11,109.69,109.7,31370.0,102.7184,102.7464,102.3545,102.3638,31370.0
2021-05-11 15:35:00,109.71,109.71,109.46,109.54,56431.0,102.3731,102.3731,102.1398,102.2145,56431.0
2021-05-11 15:40:00,109.54,109.67,109.5,109.61,59376.0,102.2145,102.3358,102.1772,102.2798,59376.0
2021-05-11 15:45:00,109.59,109.87,109.57,109.87,35355.0,102.2612,102.5224,102.2425,102.5224,35355.0
2021-05-11 15:50:00,109.88,109.91,109.69,109.76,48399.0,102.5318,102.5598,102.3545,102.4198,48399.0
2021-05-11 15:55:00,109.75,109.97,109.68,109.82,76279.0,102.4105,102.6157,102.3451,102.4758,76279.0
2021-05-12 09:30:00,109.19,109.84,109.19,109.8,196864.0,101.8879,102.4944,101.8879,102.4571,196864.0
2021-05-12 09:35:00,109.79,109.88,109.34,109.46,73990.0,102.4478,102.5318,102.0279,102.1398,73990.0
2021-05-12 09:40:00,109.45,109.49,108.76,108.79,55693.0,102.1305,102.1678,101.4867,101.5147,55693.0
2021-05-12 09:45:00,108.89,109.24,108.85,108.94,43045.0,101.608,101.9346,101.5706,101.6546,43045.0
2021-05-12 09:50:00,108.99,109.01,108.67,108.72,21322.0,101.7013,101.7199,101.4027,101.4493,21322.0
2021-05-12 09:55:00,108.69,108.91,108.68,108.76,16847.0,101.4213,101.6266,101.412,101.4867,16847.0
2021-05-12 10:00:00,108.85,109.01,108.67,108.91,23121.0,101.5706,101.7199,101.4027,101.6266,23121.0
2021-05-12 10:05:00,108.91,109.28,108.89,109.28,30064.0,101.6266,101.9719,101.608,101.9719,30064.0
2021-05-12 10:10:00,109.26,109.33,109.08,109.26,16731.0,101.9532,102.0185,101.7853,101.9532,16731.0
2021-05-12 10:15:00,109.22,109.38,109.22,109.33,16553.0,101.9159,102.0652,101.9159,102.0185,16553.0
2021-05-12 10:20:00,109.25,109.43,109.24,109.33,8642.0,101.9439,102.1119,101.9346,102.0185,8642.0
2021-05-12 10:25:00,109.37,109.37,108.9,108.9,15701.0,102.0559,102.0559,101.6173,101.6173,15701.0
2021-05-12 10:30:00,108.88,109.02,108.65,108.83,20664.0,101.5986,101.7293,101.384,101.552,20664.0
2021-05-12 10:35:00,108.81,109.08,108.8,108.91,49509.0,101.5333,101.7853,101.524,101.6266,49509.0
2021-05-12 10:40:00,108.89,108.95,108.71,108.81,34166.0,101.608,101.664,101.44,101.5333,34166.0
2021-05-12 10:45:00,108.82,108.95,108.75,108.8,44711.0,101.5426,101.664,101.4773,101.524,44711.0
2021-05-12 10:50:00,108.74,108.91,108.63,108.64,8931.0,101.468,101.6266,101.3654,101.3747,8931.0
2021-05-12 10:55:00,108.66,108.85,108.6,108.85,15067.0,101.3933,101.5706,101.3374,101.5706,15067.0
2021-05-12 11:00:00,108.82,109.1,108.79,109.06,9723.0,101.5426,101.8039,101.5147,101.7666,9723.0
2021-05-12 11:05:00,109.1,109.23,108.98,109.23,6808.0,101.8039,101.9252,101.6919,101.9252,6808.0
2021-05-12 11:10:00,109.2,109.31,109.15,109.29,7821.0,101.8972,101.9999,101.8506,101.9812,7821.0
2021-05-12 11:15:00,109.3,109.33,109.06,109.13,11713.0,101.9905,102.0185,101.7666,101.8319,11713.0
2021-05-12 11:20:00,109.14,109.14,108.96,108.98,20583.0,101.8412,101.8412,101.6733,101.6919,20583.0
2021-05-12 11:25:00,108.96,108.96,108.83,108.83,8466.0,101.6733,101.6733,101.552,101.552,8466.0
2021-05-12 11:30:00,108.83,108.83,108.59,108.59,7138.0,101.552,101.552,101.328,101.328,7138.0
2021-05-12 11:35:00,108.57,108.64,108.48,108.58,16044.0,101.3094,101.3747,101.2254,101.3187,16044.0
2021-05-12 11:40:00,108.52,108.69,108.43,108.68,37627.0,101.2627,101.4213,101.1787,101.412,37627.0
2021-05-12 11:45:00,108.68,108.73,108.58,108.58,22349.0,101.412,101.4587,101.3187,101.3187,22349.0
2021-05-12 11:50:00,108.53,108.53,108.27,108.29,25062.0,101.272,101.272,101.0294,101.0481,25062.0
2021-05-12 11:55:00,108.25,108.28,108.08,108.1,27665.0,101.0108,101.0388,100.8521,100.8708,27665.0
2021-05-12 12:00:00,108.1,108.17,108.02,108.04,16202.0,100.8708,100.9361,100.7961,100.8148,16202.0
2021-05-12 12:05:00,108.05,108.11,107.97,108.0,25152.0,100.8241,100.8801,100.7495,100.7775,25152.0
2021-05-12 12:10:00,108.0,108.0,107.8,107.8,18333.0,100.7775,100.7775,100.5909,100.5909,18333.0
2021-05-12 12:15:00,107.82,107.9,107.7,107.88,34711.0,100.6095,100.6842,100.4975,100.6655,34711.0
2021-05-12 12:20:00,107.84,108.12,107.79,108.02,15313.0,100.6282,100.8895,100.5815,100.7961,15313.0
2021-05-12 12:25:00,108.01,108.1,107.96,108.08,15142.0,100.7868,100.8708,100.7402,100.8521,15142.0
2021-05-12 12:30:00,108.03,108.15,107.95,108.1,13032.0,100.8055,100.9175,100.7308,100.8708,13032.0
2021-05-12 12:35:00,108.12,108.16,107.93,107.98,17022.0,100.8895,100.9268,100.7122,100.7588,17022.0
2021-05-12 12:40:00,107.96,107.97,107.77,107.96,17906.0,100.7402,100.7495,100.5629,100.7402,17906.0
2021-05-12 12:45:00,107.85,108.05,107.79,108.02,12973.0,100.6375,100.8241,100.5815,100.7961,12973.0
2021-05-12 12:50:00,108.04,108.24,108.03,108.09,9483.0,100.8148,101.0014,100.8055,100.8615,9483.0
2021-05-12 12:55:00,108.11,108.15,108.04,108.15,7566.0,100.8801,100.9175,100.8148,100.9175,7566.0
2021-05-12 13:00:00,108.15,108.41,108.07,108.41,12749.0,100.9175,101.1601,100.8428,101.1601,12749.0
2021-05-12 13:05:00,108.43,108.6,108.36,108.4,63448.0,101.1787,101.3374,101.1134,101.1507,63448.0
2021-05-12 13:10:00,108.4,108.59,108.35,108.51,19003.0,101.1507,101.328,101.1041,101.2534,19003.0
2021-05-12 13:15:00,108.47,108.5,108.36,108.41,23795.0,101.2161,101.244,101.1134,101.1601,23795.0
2021-05-12 13:20:00,108.37,108.39,108.28,108.38,19812.0,101.1227,101.1414,101.0388,101.1321,19812.0
2021-05-12 13:25:00,108.37,108.42,108.25,108.29,23186.0,101.1227,101.1694,101.0108,101.0481,23186.0
2021-05-12 13:30:00,108.24,108.31,108.11,108.13,11875.0,101.0014,101.0668,100.8801,100.8988,11875.0
2021-05-12 13:35:00,108.15,108.46,108.13,108.43,37582.0,100.9175,101.2067,100.8988,101.1787,37582.0
2021-05-12 13:40:00,108.41,108.42,108.24,108.33,12284.0,101.1601,101.1694,101.0014,101.0854,12284.0
2021-05-12 13:45:00,108.34,108.34,108.15,108.2,41262.0,101.0947,101.0947,100.9175,100.9641,41262.0
2021-05-12 13:50:00,108.22,108.29,108.12,108.26,17100.0,100.9828,101.0481,100.8895,101.0201,17100.0
2021-05-12 13:55:00,108.29,108.32,108.17,108.19,13189.0,101.0481,101.0761,100.9361,100.9548,13189.0
2021-05-12 14:00:00,108.18,108.31,108.1,108.1,49086.0,100.9454,101.0668,100.8708,100.8708,49086.0
2021-05-12 14:05:00,108.07,108.14,108.04,108.07,21802.0,100.8428,100.9081,100.8148,100.8428,21802.0
2021-05-12 14:10:00,108.05,108.05,107.67,107.83,77132.0,100.8241,100.8241,100.4696,100.6189,77132.0
2021-05-12 14:15:00,107.82,107.86,107.7,107.78,32832.0,100.6095,100.6468,100.4975,100.5722,32832.0
2021-05-12 14:20:00,107.85,107.92,107.69,107.71,39311.0,100.6375,100.7028,100.4882,100.5069,39311.0
2021-05-12 14:25:00,107.68,107.76,107.6,107.63,23826.0,100.4789,100.5535,100.4042,100.4322,23826.0
2021-05-12 14:30:00,107.61,107.79,107.39,107.71,34691.0,100.4136,100.5815,100.2083,100.5069,34691.0
2021-05-12 14:35:00,107.7,107.73,107.49,107.62,25224.0,100.4975,100.5255,100.3016,100.4229,25224.0
2021-05-12 14:40:00,107.6,107.7,107.55,107.62,33847.0,100.4042,100.4975,100.3576,100.4229,33847.0
2021-05-12 14:45:00,107.61,107.77,107.53,107.71,18503.0,100.4136,100.5629,100.3389,100.5069,18503.0
2021-05-12 14:50:00,107.74,107.87,107.62,107.66,86365.0,100.5349,100.6562,100.4229,100.4602,86365.0
2021-05-12 14:55:00,107.63,107.64,107.36,107.38,44015.0,100.4322,100.4416,100.1803,100.1989,44015.0
2021-05-12 15:00:00,107.36,107.42,107.13,107.14,47475.0,100.1803,100.2363,99.9657,99.975,47475.0
2021-05-12 15:05:00,107.15,107.17,107.02,107.12,113876.0,99.9843,100.003,99.863,99.9563,113876.0
2021-05-12 15:10:00,107.13,107.18,106.84,106.88,31014.0,99.9657,100.0123,99.6951,99.7324,31014.0
2021-05-12 15:15:00,106.9,106.99,106.6,106.62,131434.0,99.751,99.835,99.4711,99.4898,131434.0
2021-05-12 15:20:00,106.64,106.71,106.27,106.27,48160.0,99.5084,99.5738,99.1632,99.1632,48160.0
2021-05-12 15:25:00,106.28,106.52,106.28,106.36,63525.0,99.1725,99.3965,99.1725,99.2472,63525.0
2021-05-12 15:30:00,106.35,106.43,106.15,106.36,40673.0,99.2378,99.3125,99.0512,99.2472,40673.0
2021-05-12 15:35:00,106.35,106.39,106.19,106.22,28826.0,99.2378,99.2752,99.0885,99.1165,28826.0
2021-05-12 15:40:00,106.23,106.5,106.17,106.45,40344.0,99.1259,99.3778,99.0699,99.3311,40344.0
2021-05-12 15:45:00,106.42,106.6,106.4,106.49,52685.0,99.3031,99.4711,99.2845,99.3685,52685.0
2021-05-12 15:50:00,106.48,106.48,106.13,106.18,139973.0,99.3591,99.3591,99.0325,99.0792,139973.0
2021-05-12 15:55:00,106.19,106.54,106.18,106.31,189006.0,99.0885,99.4151,99.0792,99.2005,189006.0
2021-05-13 09:30:00,106.86,107.62,106.66,107.62,176978.0,99.7137,100.4229,99.5271,100.4229,176978.0
2021-05-13 09:35:00,107.68,108.01,107.63,107.64,80353.0,100.4789,100.7868,100.4322,100.4416,80353.0
2021-05-13 09:40:00,107.75,108.06,107.74,107.82,48599.0,100.5442,100.8335,100.5349,100.6095,48599.0
2021-05-13 09:45:00,107.88,108.22,107.88,108.04,35649.0,100.6655,100.9828,100.6655,100.8148,35649.0
2021-05-13 09:50:00,108.09,108.73,108.09,108.69,41175.0,100.8615,101.4587,100.8615,101.4213,41175.0
2021-05-13 09:55:00,108.7,108.86,108.67,108.78,31588.0,101.4307,101.58,101.4027,101.5053,31588.0
2021-05-13 10:00:00,108.84,109.11,108.84,109.04,24196.0,101.5613,101.8133,101.5613,101.7479,24196.0
2021-05-13 10:05:00,109.05,109.19,108.8,108.82,46341.0,101.7573,101.8879,101.524,101.5426,46341.0
2021-05-13 10:10:00,108.81,109.04,108.78,108.78,27645.0,101.5333,101.7479,101.5053,101.5053,27645.0
2021-05-13 10:15:00,108.83,108.97,108.64,108.65,9235.0,101.552,101.6826,101.3747,101.384,9235.0
2021-05-13 10:20:00,108.64,109.06,108.64,109.01,11098.0,101.3747,101.7666,101.3747,101.7199,11098.0
2021-05-13 10:25:00,108.97,109.01,108.79,108.91,25771.0,101.6826,101.7199,101.5147,101.6266,25771.0
2021-05-13 10:30:00,108.94,109.06,108.9,108.99,26708.0,101.6546,101.7666,101.6173,101.7013,26708.0
2021-05-13 10:35:00,108.93,108.98,108.75,108.83,26234.0,101.6453,101.6919,101.4773,101.552,26234.0
2021-05-13 10:40:00,108.86,108.86,108.58,108.58,10187.0,101.58,101.58,101.3187,101.3187,10187.0
2021-05-13 10:45:00,108.58,108.72,108.55,108.56,14170.0,101.3187,101.4493,101.2907,101.3,14170.0
2021-05-13 10:50:00,108.5,108.68,108.33,108.67,18044.0,101.244,101.412,101.0854,101.4027,18044.0
2021-05-13 10:55:00,108.7,108.8,108.52,108.57,13942.0,101.4307,101.524,101.2627,101.3094,13942.0
2021-05-13 11:00:00,108.54,108.56,108.35,108.4,15556.0,101.2814,101.3,101.1041,101.1507,15556.0
2021-05-13 11:05:00,108.34,108.4,108.24,108.29,13407.0,101.0947,101.1507,101.0014,101.0481,13407.0
2021-05-13 11:10:00,108.29,108.3,108.15,108.17,27397.0,101.0481,101.0574,100.9175,100.9361,27397.0
2021-05-13 11:15:00,108.17,108.41,108.08,108.41,24049.0,100.9361,101.1601,100.8521,101.1601,24049.0
2021-05-13 11:20:00,108.44,108.48,108.33,108.36,67836.0,101.1881,101.2254,101.0854,101.1134,67836.0
2021-05-13 11:25:00,108.36,108.38,107.81,107.87,89144.0,101.1134,101.1321,100.6002,100.6562,89144.0
2021-05-13 11:30:00,107.88,108.0,107.84,107.93,24874.0,100.6655,100.7775,100.6282,100.7122,24874.0
2021-05-13 11:35:00,107.92,108.11,107.78,108.08,30256.0,100.7028,100.8801,100.5722,100.8521,30256.0
2021-05-13 11:40:00,108.05,108.05,107.66,107.66,54591.0,100.8241,100.8241,100.4602,100.4602,54591.0
2021-05-13 11:45:00,107.66,107.89,107.66,107.88,42842.0,100.4602,100.6748,100.4602,100.6655,42842.0
2021-05-13 11:50:00,107.88,107.96,107.7,107.77,24229.0,100.6655,100.7402,100.4975,100.5629,24229.0
2021-05-13 11:55:00,107.78,107.82,107.49,107.51,42125.0,100.5722,100.6095,100.3016,100.3203,42125.0
2021-05-13 12:00:00,107.56,107.88,107.55,107.75,34780.0,100.3669,100.6655,100.3576,100.5442,34780.0
2021-05-13 12:05:00,107.72,107.87,107.65,107.87,20129.0,100.5162,100.6562,100.4509,100.6562,20129.0
2021-05-13 12:10:00,107.86,108.02,107.86,107.93,13639.0,100.6468,100.7961,100.6468,100.7122,13639.0
2021-05-13 12:15:00,107.95,107.98,107.76,107.76,16730.0,100.7308,100.7588,100.5535,100.5535,16730.0
2021-05-13 12:20:00,107.8,107.8,107.64,107.65,16675.0,100.5909,100.5909,100.4416,100.4509,16675.0
2021-05-13 12:25:00,107.67,107.99,107.67,107.95,38229.0,100.4696,100.7682,100.4696,100.7308,38229.0
2021-05-13 12:30:00,107.97,108.1,107.97,108.06,13111.0,100.7495,100.8708,100.7495,100.8335,13111.0
2021-05-13 12:35:00,108.06,108.09,107.86,107.9,41279.0,100.8335,100.8615,100.6468,100.6842,41279.0
2021-05-13 12:40:00,107.91,107.91,107.74,107.81,17713.0,100.6935,100.6935,100.5349,100.6002,17713.0
2021-05-13 12:45:00,107.83,107.94,107.78,107.93,27209.0,100.6189,100.7215,100.5722,100.7122,27209.0
2021-05-13 12:50:00,107.95,108.01,107.71,107.81,30433.0,100.7308,100.7868,100.5069,100.6002,30433.0
2021-05-13 12:55:00,107.79,107.79,107.44,107.63,10995.0,100.5815,100.5815,100.2549,100.4322,10995.0
2021-05-13 13:00:00,107.66,107.69,107.45,107.68,32121.0,100.4602,100.4882,100.2643,100.4789,32121.0
2021-05-13 13:05:00,107.69,107.76,107.52,107.75,13445.0,100.4882,100.5535,100.3296,100.5442,13445.0
2021-05-13 13:10:00,107.75,107.91,107.74,107.9,15197.0,100.5442,100.6935,100.5349,100.6842,15197.0
2021-05-13 13:15:00,107.9,107.98,107.66,107.67,39664.0,100.6842,100.7588,100.4602,100.4696,39664.0
2021-05-13 13:20:00,107.69,107.73,107.34,107.37,27381.0,100.4882,100.5255,100.1616,100.1896,27381.0
2021-05-13 13:25:00,107.31,107.61,107.3,107.55,15477.0,100.1336,100.4136,100.1243,100.3576,15477.0
2021-05-13 13:30:00,107.53,107.61,107.19,107.26,29749.0,100.3389,100.4136,100.0217,100.087,29749.0
2021-05-13 13:35:00,107.24,107.32,107.06,107.11,37188.0,100.0683,100.143,99.9003,99.947,37188.0
2021-05-13 13:40:00,107.16,107.3,107.12,107.3,14521.0,99.9937,100.1243,99.9563,100.1243,14521.0
2021-05-13 13:45:00,107.26,107.34,107.0,107.05,35354.0,100.087,100.1616,99.8444,99.891,35354.0
2021-05-13 13:50:00,107.05,107.55,107.05,107.55,61691.0,99.891,100.3576,99.891,100.3576,61691.0
2021-05-13 13:55:00,107.56,107.66,107.5,107.57,23450.0,100.3669,100.4602,100.3109,100.3762,23450.0
2021-05-13 14:00:00,107.6,108.05,107.6,107.99,31058.0,100.4042,100.8241,100.4042,100.7682,31058.0
2021-05-13 14:05:00,107.98,108.31,107.93,108.19,45823.0,100.7588,101.0668,100.7122,100.9548,45823.0
2021-05-13 14:10:00,108.21,108.32,108.16,108.18,35887.0,100.9734,101.0761,100.9268,100.9454,35887.0
2021-05-13 14:15:00,108.19,108.25,107.96,107.97,18738.0,100.9548,101.0108,100.7402,100.7495,18738.0
2021-05-13 14:20:00,108.0,108.24,108.0,108.16,16899.0,100.7775,101.0014,100.7775,100.9268,16899.0
2021-05-13 14:25:00,108.15,108.5,108.14,108.48,10095.0,100.9175,101.244,100.9081,101.2254,10095.0
2021-05-13 14:30:00,108.51,108.62,108.42,108.62,16531.0,101.2534,101.356,101.1694,101.356,16531.0
2021-05-13 14:35:00,108.64,108.75,108.6,108.63,52728.0,101.3747,101.4773,101.3374,101.3654,52728.0
2021-05-13 14:40:00,108.59,108.84,108.53,108.74,44233.0,101.328,101.5613,101.272,101.468,44233.0
2021-05-13 14:45:00,108.71,108.82,108.51,108.66,23663.0,101.44,101.5426,101.2534,101.3933,23663.0
2021-05-13 14:50:00,108.65,108.68,108.47,108.59,19074.0,101.384,101.412,101.2161,101.328,19074.0
2021-05-13 14:55:00,108.6,108.63,108.41,108.41,29197.0,101.3374,101.3654,101.1601,101.1601,29197.0
2021-05-13 15:00:00,108.49,108.86,108.49,108.69,20429.0,101.2347,101.58,101.2347,101.4213,20429.0
2021-05-13 15:05:00,108.69,108.94,108.69,108.94,21704.0,101.4213,101.6546,101.4213,101.6546,21704.0
2021-05-13 15:10:00,108.95,108.95,108.64,108.75,22792.0,101.664,101.664,101.3747,101.4773,22792.0
2021-05-13 15:15:00,108.74,108.91,108.72,108.76,36187.0,101.468,101.6266,101.4493,101.4867,36187.0
2021-05-13 15:20:00,108.8,108.89,108.7,108.89,48253.0,101.524,101.608,101.4307,101.608,48253.0
2021-05-13 15:25:00,108.89,109.11,108.88,109.09,30088.0,101.608,101.8133,101.5986,101.7946,30088.0
2021-05-13 15:30:00,109.1,109.37,109.1,109.3,50458.0,101.8039,102.0559,101.8039,101.9905,50458.0
2021-05-13 15:35:00,109.3,109.38,109.19,109.32,33173.0,101.9905,102.0652,101.8879,102.0092,33173.0
2021-05-13 15:40:00,109.32,109.5,109.27,109.48,44580.0,102.0092,102.1772,101.9626,102.1585,44580.0
2021-05-13 15:45:00,109.48,109.5,109.29,109.32,33198.0,102.1585,102.1772,101.9812,102.0092,33198.0
2021-05-13 15:50:00,109.31,109.31,109.01,109.05,38328.0,101.9999,101.9999,101.7199,101.7573,38328.0
2021-05-13 15:55:00,109.05,109.06,108.91,109.04,292043.0,101.7573,101.7666,101.6266,101.7479,292043.0
2021-05-14 09:30:00,109.86,109.97,109.44,109.72,174080.0,102.5131,102.6157,102.1212,102.3825,174080.0
2021-05-14 09:35:00,109.74,109.78,109.48,109.52,52964.0,102.4011,102.4384,102.1585,102.1958,52964.0
2021-05-14 09:40:00,109.54,109.98,109.49,109.98,48260.0,102.2145,102.6251,102.1678,102.6251,48260.0
2021-05-14 09:45:00,110.0,110.08,109.86,109.86,36341.0,102.6437,102.7184,102.5131,102.5131,36341.0
2021-05-14 09:50:00,109.93,110.15,109.93,110.11,20988.0,102.5784,102.7837,102.5784,102.7464,20988.0
2021-05-14 09:55:00,110.05,110.36,110.04,110.26,39877.0,102.6904,102.9797,102.6811,102.8863,39877.0
2021-05-14 10:00:00,110.27,110.45,110.18,110.45,43646.0,102.8957,103.0636,102.8117,103.0636,43646.0
2021-05-14 10:05:00,110.43,110.51,110.33,110.45,26353.0,103.045,103.1196,102.9517,103.0636,26353.0
2021-05-14 10:10:00,110.42,110.56,110.37,110.54,21280.0,103.0356,103.1663,102.989,103.1476,21280.0
2021-05-14 10:15:00,110.55,110.55,110.22,110.23,63329.0,103.157,103.157,102.849,102.8584,63329.0
2021-05-14 10:20:00,110.28,110.48,110.26,110.46,25021.0,102.905,103.0916,102.8863,103.073,25021.0
2021-05-14 10:25:00,110.48,110.67,110.47,110.51,16446.0,103.0916,103.2689,103.0823,103.1196,16446.0
2021-05-14 10:30:00,110.48,110.69,110.48,110.6,17074.0,103.0916,103.2876,103.0916,103.2036,17074.0
2021-05-14 10:35:00,110.58,110.59,110.34,110.39,18640.0,103.1849,103.1943,102.961,103.0077,18640.0
2021-05-14 10:40:00,110.44,110.62,110.39,110.41,24009.0,103.0543,103.2223,103.0077,103.0263,24009.0
2021-05-14 10:45:00,110.43,110.66,110.43,110.63,20833.0,103.045,103.2596,103.045,103.2316,20833.0
2021-05-14 10:50:00,110.64,110.67,110.55,110.61,54225.0,103.2409,103.2689,103.157,103.2129,54225.0
2021-05-14 10:55:00,110.62,110.64,110.42,110.57,56041.0,103.2223,103.2409,103.0356,103.1756,56041.0
2021-05-14 11:00:00,110.55,110.58,110.31,110.34,91339.0,103.157,103.1849,102.933,102.961,91339.0
2021-05-14 11:05:00,110.37,110.49,110.3,110.3,16565.0,102.989,103.101,102.9237,102.9237,16565.0
2021-05-14 11:10:00,110.36,110.43,110.34,110.34,35924.0,102.9797,103.045,102.961,102.961,35924.0
2021-05-14 11:15:00,110.41,110.44,110.33,110.4,44815.0,103.0263,103.0543,102.9517,103.017,44815.0
2021-05-14 11:20:00,110.4,110.4,110.19,110.21,55434.0,103.017,103.017,102.821,102.8397,55434.0
2021-05-14 11:25:00,110.19,110.22,110.06,110.08,31923.0,102.821,102.849,102.6997,102.7184,31923.0
2021-05-14 11:30:00,110.11,110.25,110.11,110.24,15590.0,102.7464,102.877,102.7464,102.8677,15590.0
2021-05-14 11:35:00,110.25,110.34,110.25,110.3,11670.0,102.877,102.961,102.877,102.9237,11670.0
2021-05-14 11:40:00,110.31,110.36,110.26,110.28,24762.0,102.933,102.9797,102.8863,102.905,24762.0
2021-05-14 11:45:00,110.29,110.38,110.26,110.36,16241.0,102.9143,102.9983,102.8863,102.9797,16241.0
2021-05-14 11:50:00,110.35,110.41,110.28,110.37,4847.0,102.9703,103.0263,102.905,102.989,4847.0
2021-05-14 11:55:00,110.39,110.46,110.37,110.42,14423.0,103.0077,103.073,102.989,103.0356,14423.0
2021-05-14 12:00:00,110.42,110.51,110.42,110.51,20060.0,103.0356,103.1196,103.0356,103.1196,20060.0
2021-05-14 12:05:00,110.53,110.59,110.48,110.49,35164.0,103.1383,103.1943,103.0916,103.101,35164.0
2021-05-14 12:10:00,110.49,110.58,110.49,110.56,21439.0,103.101,103.1849,103.101,103.1663,21439.0
2021-05-14 12:15:00,110.57,110.57,110.5,110.53,39646.0,103.1756,103.1756,103.1103,103.1383,39646.0
2021-05-14 12:20:00,110.54,110.56,110.43,110.48,14918.0,103.1476,103.1663,103.045,103.0916,14918.0
2021-05-14 12:25:00,110.48,110.53,110.48,110.53,24160.0,103.0916,103.1383,103.0916,103.1383,24160.0
2021-05-14 12:30:00,110.56,110.59,110.52,110.52,13298.0,103.1663,103.1943,103.129,103.129,13298.0
2021-05-14 12:35:00,110.51,110.52,110.42,110.5,12314.0,103.1196,103.129,103.0356,103.1103,12314.0
2021-05-14 12:40:00,110.53,110.61,110.51,110.52,8480.0,103.1383,103.2129,103.1196,103.129,8480.0
2021-05-14 12:45:00,110.54,110.65,110.48,110.62,21053.0,103.1476,103.2503,103.0916,103.2223,21053.0
2021-05-14 12:50:00,110.63,110.66,110.57,110.58,17278.0,103.2316,103.2596,103.1756,103.1849,17278.0
2021-05-14 12:55:00,110.59,110.64,110.57,110.62,16181.0,103.1943,103.2409,103.1756,103.2223,16181.0
2021-05-14 13:00:00,110.62,110.66,110.56,110.61,63335.0,103.2223,103.2596,103.1663,103.2129,63335.0
2021-05-14 13:05:00,110.6,110.62,110.54,110.58,11103.0,103.2036,103.2223,103.1476,103.1849,11103.0
2021-05-14 13:10:00,110.56,110.6,110.51,110.59,15808.0,103.1663,103.2036,103.1196,103.1943,15808.0
2021-05-14 13:15:00,110.61,110.63,110.57,110.59,7625.0,103.2129,103.2316,103.1756,103.1943,7625.0
2021-05-14 13:20:00,110.61,110.7,110.6,110.69,15705.0,103.2129,103.2969,103.2036,103.2876,15705.0
2021-05-14 13:25:00,110.69,110.71,110.67,110.71,13104.0,103.2876,103.3063,103.2689,103.3063,13104.0
2021-05-14 13:30:00,110.73,110.76,110.62,110.66,27476.0,103.3249,103.3529,103.2223,103.2596,27476.0
2021-05-14 13:35:00,110.67,110.73,110.64,110.67,20642.0,103.2689,103.3249,103.2409,103.2689,20642.0
2021-05-14 13:40:00,110.67,110.73,110.64,110.72,117358.0,103.2689,103.3249,103.2409,103.3156,117358.0
2021-05-14 13:45:00,110.72,110.76,110.67,110.75,30776.0,103.3156,103.3529,103.2689,103.3436,30776.0
2021-05-14 13:50:00,110.75,110.81,110.75,110.78,14918.0,103.3436,103.3996,103.3436,103.3716,14918.0
2021-05-14 13:55:00,110.78,110.82,110.77,110.79,48585.0,103.3716,103.4089,103.3622,103.3809,48585.0
2021-05-14 14:00:00,110.8,110.9,110.71,110.89,31259.0,103.3902,103.4835,103.3063,103.4742,31259.0
2021-05-14 14:05:00,110.89,110.94,110.88,110.92,13883.0,103.4742,103.5209,103.4649,103.5022,13883.0
2021-05-14 14:10:00,110.92,111.11,110.91,111.08,36904.0,103.5022,103.6795,103.4929,103.6515,36904.0
2021-05-14 14:15:00,111.07,111.11,111.05,111.06,23876.0,103.6422,103.6795,103.6235,103.6328,23876.0
2021-05-14 14:20:00,111.06,111.11,111.05,111.09,22018.0,103.6328,103.6795,103.6235,103.6608,22018.0
2021-05-14 14:25:00,111.1,111.15,111.09,111.13,16843.0,103.6702,103.7168,103.6608,103.6982,16843.0
2021-05-14 14:30:00,111.14,111.23,111.14,111.22,23665.0,103.7075,103.7915,103.7075,103.7821,23665.0
2021-05-14 14:35:00,111.21,111.21,111.08,111.08,17470.0,103.7728,103.7728,103.6515,103.6515,17470.0
2021-05-14 14:40:00,111.09,111.13,111.07,111.1,12217.0,103.6608,103.6982,103.6422,103.6702,12217.0
2021-05-14 14:45:00,111.11,111.15,111.09,111.15,25829.0,103.6795,103.7168,103.6608,103.7168,25829.0
2021-05-14 14:50:00,111.15,111.27,111.14,111.27,22048.0,103.7168,103.8288,103.7075,103.8288,22048.0
2021-05-14 14:55:00,111.28,111.39,111.23,111.39,44603.0,103.8381,103.9408,103.7915,103.9408,44603.0
2021-05-14 15:00:00,111.39,111.39,111.09,111.24,38164.0,103.9408,103.9408,103.6608,103.8008,38164.0
2021-05-14 15:05:00,111.25,111.29,111.18,111.26,43928.0,103.8101,103.8475,103.7448,103.8195,43928.0
2021-05-14 15:10:00,111.28,111.36,111.25,111.35,45533.0,103.8381,103.9128,103.8101,103.9035,45533.0
2021-05-14 15:15:00,111.35,111.38,111.31,111.32,25930.0,103.9035,103.9314,103.8661,103.8755,25930.0
2021-05-14 15:20:00,111.32,111.41,111.24,111.26,33233.0,103.8755,103.9594,103.8008,103.8195,33233.0
2021-05-14 15:25:00,111.26,111.28,111.11,111.22,27569.0,103.8195,103.8381,103.6795,103.7821,27569.0
2021-05-14 15:30:00,111.2,111.28,111.08,111.12,33105.0,103.7635,103.8381,103.6515,103.6888,33105.0
2021-05-14 15:35:00,111.11,111.12,111.05,111.11,23328.0,103.6795,103.6888,103.6235,103.6795,23328.0
2021-05-14 15:40:00,111.11,111.15,111.01,111.08,30604.0,103.6795,103.7168,103.5862,103.6515,30604.0
2021-05-14 15:45:00,111.08,111.26,111.07,111.21,38791.0,103.6515,103.8195,103.6422,103.7728,38791.0
2021-05-14 15:50:00,111.21,111.44,111.2,111.43,41826.0,103.7728,103.9874,103.7635,103.9781,41826.0
2021-05-14 15:55:00,111.42,111.42,111.25,111.28,143984.0,103.9688,103.9688,103.8101,103.8381,143984.0
2021-05-17 09:30:00,110.74,110.96,110.63,110.94,78420.0,103.3342,103.5395,103.2316,103.5209,78420.0
2021-05-17 09:35:00,110.94,111.23,110.9,111.13,55564.0,103.5209,103.7915,103.4835,103.6982,55564.0
2021-05-17 09:40:00,111.12,111.21,110.77,110.84,32499.0,103.6888,103.7728,103.3622,103.4276,32499.0
2021-05-17 09:45:00,110.73,110.98,110.58,110.59,31845.0,103.3249,103.5582,103.1849,103.1943,31845.0
2021-05-17 09:50:00,110.55,110.6,110.06,110.25,32824.0,103.157,103.2036,102.6997,102.877,32824.0
2021-05-17 09:55:00,110.15,110.3,110.1,110.19,18765.0,102.7837,102.9237,102.737,102.821,18765.0
2021-05-17 10:00:00,110.08,110.29,109.98,110.24,37224.0,102.7184,102.9143,102.6251,102.8677,37224.0
2021-05-17 10:05:00,110.29,110.64,110.28,110.55,13192.0,102.9143,103.2409,102.905,103.157,13192.0
2021-05-17 10:10:00,110.5,110.79,110.37,110.7,29133.0,103.1103,103.3809,102.989,103.2969,29133.0
2021-05-17 10:15:00,110.68,110.92,110.53,110.9,16237.0,103.2783,103.5022,103.1383,103.4835,16237.0
2021-05-17 10:20:00,110.88,110.95,110.75,110.76,10360.0,103.4649,103.5302,103.3436,103.3529,10360.0
2021-05-17 10:25:00,110.81,110.89,110.39,110.39,18734.0,103.3996,103.4742,103.0077,103.0077,18734.0
2021-05-17 10:30:00,110.37,110.37,110.11,110.12,26117.0,102.989,102.989,102.7464,102.7557,26117.0
2021-05-17 10:35:00,110.14,110.95,110.12,110.86,31082.0,102.7744,103.5302,102.7557,103.4462,31082.0
2021-05-17 10:40:00,110.89,111.0,110.76,110.89,24601.0,103.4742,103.5769,103.3529,103.4742,24601.0
2021-05-17 10:45:00,110.91,111.08,110.82,111.08,14666.0,103.4929,103.6515,103.4089,103.6515,14666.0
2021-05-17 10:50:00,111.09,111.11,110.94,110.99,18789.0,103.6608,103.6795,103.5209,103.5675,18789.0
2021-05-17 10:55:00,110.99,110.99,110.7,110.82,8252.0,103.5675,103.5675,103.2969,103.4089,8252.0
2021-05-17 11:00:00,110.84,110.84,110.42,110.63,18806.0,103.4276,103.4276,103.0356,103.2316,18806.0
2021-05-17 11:05:00,110.6,110.74,110.5,110.57,7382.0,103.2036,103.3342,103.1103,103.1756,7382.0
2021-05-17 11:10:00,110.54,110.84,110.4,110.84,16930.0,103.1476,103.4276,103.017,103.4276,16930.0
2021-05-17 11:15:00,110.82,110.97,110.76,110.8,28742.0,103.4089,103.5489,103.3529,103.3902,28742.0
2021-05-17 11:20:00,110.83,110.99,110.82,110.9,19561.0,103.4182,103.5675,103.4089,103.4835,19561.0
2021-05-17 11:25:00,110.91,111.04,110.85,110.89,15969.0,103.4929,103.6142,103.4369,103.4742,15969.0
2021-05-17 11:30:00,110.92,110.96,110.7,110.84,14803.0,103.5022,103.5395,103.2969,103.4276,14803.0
2021-05-17 11:35:00,110.85,111.07,110.85,110.95,11643.0,103.4369,103.6422,103.4369,103.5302,11643.0
2021-05-17 11:40:00,110.97,111.05,110.9,110.99,8528.0,103.5489,103.6235,103.4835,103.5675,8528.0
2021-05-17 11:45:00,110.99,111.07,110.88,110.94,14117.0,103.5675,103.6422,103.4649,103.5209,14117.0
2021-05-17 11:50:00,110.91,110.93,110.69,110.77,15634.0,103.4929,103.5115,103.2876,103.3622,15634.0
2021-05-17 11:55:00,110.66,110.74,110.64,110.69,4036.0,103.2596,103.3342,103.2409,103.2876,4036.0
2021-05-17 12:00:00,110.67,110.77,110.6,110.76,9768.0,103.2689,103.3622,103.2036,103.3529,9768.0
2021-05-17 12:05:00,110.75,110.79,110.68,110.72,10604.0,103.3436,103.3809,103.2783,103.3156,10604.0
2021-05-17 12:10:00,110.72,110.81,110.65,110.65,29533.0,103.3156,103.3996,103.2503,103.2503,29533.0
2021-05-17 12:15:00,110.65,110.84,110.57,110.79,9649.0,103.2503,103.4276,103.1756,103.3809,9649.0
2021-05-17 12:20:00,110.77,110.89,110.77,110.87,14658.0,103.3622,103.4742,103.3622,103.4556,14658.0
2021-05-17 12:25:00,110.89,110.99,110.84,110.98,13143.0,103.4742,103.5675,103.4276,103.5582,13143.0
2021-05-17 12:30:00,110.97,111.05,110.89,111.02,7126.0,103.5489,103.6235,103.4742,103.5955,7126.0
2021-05-17 12:35:00,111.04,111.11,111.03,111.09,7214.0,103.6142,103.6795,103.6049,103.6608,7214.0
2021-05-17 12:40:00,111.09,111.17,111.09,111.14,7248.0,103.6608,103.7355,103.6608,103.7075,7248.0
2021-05-17 12:45:00,111.12,111.16,111.08,111.09,8126.0,103.6888,103.7262,103.6515,103.6608,8126.0
2021-05-17 12:50:00,111.07,111.12,111.02,111.11,41609.0,103.6422,103.6888,103.5955,103.6795,41609.0
2021-05-17 12:55:00,111.11,111.12,111.06,111.11,20001.0,103.6795,103.6888,103.6328,103.6795,20001.0
2021-05-17 13:00:00,111.09,111.21,111.08,111.18,14803.0,103.6608,103.7728,103.6515,103.7448,14803.0
2021-05-17 13:05:00,111.16,111.18,111.08,111.09,6268.0,103.7262,103.7448,103.6515,103.6608,6268.0
2021-05-17 13:10:00,111.06,111.11,111.02,111.04,10997.0,103.6328,103.6795,103.5955,103.6142,10997.0
2021-05-17 13:15:00,111.08,111.08,110.84,110.88,14954.0,103.6515,103.6515,103.4276,103.4649,14954.0
2021-05-17 13:20:00,110.88,110.93,110.8,110.89,24203.0,103.4649,103.5115,103.3902,103.4742,24203.0
2021-05-17 13:25:00,110.88,110.95,110.85,110.94,11658.0,103.4649,103.5302,103.4369,103.5209,11658.0
2021-05-17 13:30:00,110.93,110.97,110.81,110.89,14134.0,103.5115,103.5489,103.3996,103.4742,14134.0
2021-05-17 13:35:00,110.89,111.07,110.89,110.99,8412.0,103.4742,103.6422,103.4742,103.5675,8412.0
2021-05-17 13:40:00,111.0,111.0,110.75,110.87,13609.0,103.5769,103.5769,103.3436,103.4556,13609.0
2021-05-17 13:45:00,110.84,111.07,110.81,111.07,16472.0,103.4276,103.6422,103.3996,103.6422,16472.0
2021-05-17 13:50:00,111.07,111.07,110.97,111.03,19237.0,103.6422,103.6422,103.5489,103.6049,19237.0
2021-05-17 13:55:00,111.03,111.13,111.0,111.08,16111.0,103.6049,103.6982,103.5769,103.6515,16111.0
2021-05-17 14:00:00,111.09,111.19,111.06,111.19,29642.0,103.6608,103.7542,103.6328,103.7542,29642.0
2021-05-17 14:05:00,111.17,111.21,111.14,111.16,13215.0,103.7355,103.7728,103.7075,103.7262,13215.0
2021-05-17 14:10:00,111.17,111.22,111.08,111.15,21919.0,103.7355,103.7821,103.6515,103.7168,21919.0
2021-05-17 14:15:00,111.15,111.21,111.12,111.19,5948.0,103.7168,103.7728,103.6888,103.7542,5948.0
2021-05-17 14:20:00,111.17,111.32,111.16,111.21,12418.0,103.7355,103.8755,103.7262,103.7728,12418.0
2021-05-17 14:25:00,111.24,111.26,111.18,111.21,11025.0,103.8008,103.8195,103.7448,103.7728,11025.0
2021-05-17 14:30:00,111.24,111.34,111.2,111.24,17451.0,103.8008,103.8941,103.7635,103.8008,17451.0
2021-05-17 14:35:00,111.26,111.26,110.97,110.97,18163.0,103.8195,103.8195,103.5489,103.5489,18163.0
2021-05-17 14:40:00,110.98,111.08,110.98,111.07,11751.0,103.5582,103.6515,103.5582,103.6422,11751.0
2021-05-17 14:45:00,111.08,111.15,111.01,111.12,20748.0,103.6515,103.7168,103.5862,103.6888,20748.0
2021-05-17 14:50:00,111.14,111.33,111.14,111.3,16106.0,103.7075,103.8848,103.7075,103.8568,16106.0
2021-05-17 14:55:00,111.29,111.36,111.27,111.31,27098.0,103.8475,103.9128,103.8288,103.8661,27098.0
2021-05-17 15:00:00,111.32,111.41,111.26,111.4,164266.0,103.8755,103.9594,103.8195,103.9501,164266.0
2021-05-17 15:05:00,111.39,111.49,111.36,111.48,86690.0,103.9408,104.0341,103.9128,104.0248,86690.0
2021-05-17 15:10:00,111.45,111.46,111.3,111.32,30983.0,103.9968,104.0061,103.8568,103.8755,30983.0
2021-05-17 15:15:00,111.31,111.38,111.26,111.33,28336.0,103.8661,103.9314,103.8195,103.8848,28336.0
2021-05-17 15:20:00,111.32,111.4,111.27,111.38,34808.0,103.8755,103.9501,103.8288,103.9314,34808.0
2021-05-17 15:25:00,111.37,111.47,111.35,111.45,52523.0,103.9221,104.0154,103.9035,103.9968,52523.0
2021-05-17 15:30:00,111.47,111.56,111.44,111.55,41146.0,104.0154,104.0994,103.9874,104.0901,41146.0
2021-05-17 15:35:00,111.55,111.55,111.4,111.46,54049.0,104.0901,104.0901,103.9501,104.0061,54049.0
2021-05-17 15:40:00,111.5,111.6,111.43,111.56,37953.0,104.0434,104.1367,103.9781,104.0994,37953.0
2021-05-17 15:45:00,111.55,111.66,111.53,111.53,32898.0,104.0901,104.1927,104.0714,104.0714,32898.0
2021-05-17 15:50:00,111.55,111.61,111.49,111.55,36256.0,104.0901,104.1461,104.0341,104.0901,36256.0
2021-05-17 15:55:00,111.53,111.61,111.46,111.53,37630.0,104.0714,104.1461,104.0061,104.0714,37630.0
2021-05-18 09:30:00,111.67,111.72,111.04,111.05,67083.0,104.2021,104.2487,103.6142,103.6235,67083.0
2021-05-18 09:35:00,111.03,111.55,111.03,111.55,15854.0,103.6049,104.0901,103.6049,104.0901,15854.0
2021-05-18 09:40:00,111.55,111.74,111.45,111.63,20936.0,104.0901,104.2674,103.9968,104.1647,20936.0
2021-05-18 09:45:00,111.61,111.7,111.37,111.49,34971.0,104.1461,104.23,103.9221,104.0341,34971.0
2021-05-18 09:50:00,111.61,111.84,111.45,111.84,9961.0,104.1461,104.3607,103.9968,104.3607,9961.0
2021-05-18 09:55:00,111.89,111.9,111.66,111.77,14493.0,104.4073,104.4167,104.1927,104.2954,14493.0
2021-05-18 10:00:00,111.71,111.74,111.28,111.61,16694.0,104.2394,104.2674,103.8381,104.1461,16694.0
2021-05-18 10:05:00,111.58,111.9,111.56,111.89,9392.0,104.1181,104.4167,104.0994,104.4073,9392.0
2021-05-18 10:10:00,111.91,111.93,111.73,111.82,16435.0,104.426,104.4447,104.258,104.342,16435.0
2021-05-18 10:15:00,111.78,111.84,111.4,111.4,12959.0,104.3047,104.3607,103.9501,103.9501,12959.0
2021-05-18 10:20:00,111.44,111.84,111.42,111.76,18815.0,103.9874,104.3607,103.9688,104.286,18815.0
2021-05-18 10:25:00,111.76,111.86,111.73,111.84,8571.0,104.286,104.3793,104.258,104.3607,8571.0
2021-05-18 10:30:00,111.82,111.87,111.66,111.7,9669.0,104.342,104.3887,104.1927,104.23,9669.0
2021-05-18 10:35:00,111.69,111.81,111.68,111.71,13311.0,104.2207,104.3327,104.2114,104.2394,13311.0
2021-05-18 10:40:00,111.72,111.85,111.55,111.6,23118.0,104.2487,104.37,104.0901,104.1367,23118.0
2021-05-18 10:45:00,111.65,111.96,111.61,111.94,14140.0,104.1834,104.4727,104.1461,104.454,14140.0
2021-05-18 10:50:00,111.98,112.02,111.72,111.73,143108.0,104.4913,104.5286,104.2487,104.258,143108.0
2021-05-18 10:55:00,111.73,111.88,111.71,111.87,8499.0,104.258,104.398,104.2394,104.3887,8499.0
2021-05-18 11:00:00,111.85,111.85,111.57,111.57,7492.0,104.37,104.37,104.1087,104.1087,7492.0
2021-05-18 11:05:00,111.54,111.57,111.49,111.54,7222.0,104.0807,104.1087,104.0341,104.0807,7222.0
2021-05-18 11:10:00,111.53,111.79,111.53,111.79,12705.0,104.0714,104.314,104.0714,104.314,12705.0
2021-05-18 11:15:00,111.81,111.86,111.78,111.84,5978.0,104.3327,104.3793,104.3047,104.3607,5978.0
2021-05-18 11:20:00,111.85,111.93,111.82,111.87,10184.0,104.37,104.4447,104.342,104.3887,10184.0
2021-05-18 11:25:00,111.87,111.88,111.79,111.8,14523.0,104.3887,104.398,104.314,104.3234,14523.0
2021-05-18 11:30:00,111.79,111.8,111.44,111.49,18159.0,104.314,104.3234,103.9874,104.0341,18159.0
2021-05-18 11:35:00,111.5,111.67,111.49,111.63,15851.0,104.0434,104.2021,104.0341,104.1647,15851.0
2021-05-18 11:40:00,111.65,111.67,111.48,111.65,16728.0,104.1834,104.2021,104.0248,104.1834,16728.0
2021-05-18 11:45:00,111.71,111.82,111.68,111.8,14137.0,104.2394,104.342,104.2114,104.3234,14137.0
2021-05-18 11:50:00,111.79,111.82,111.58,111.61,21570.0,104.314,104.342,104.1181,104.1461,21570.0
2021-05-18 11:55:00,111.64,111.7,111.62,111.62,8728.0,104.1741,104.23,104.1554,104.1554,8728.0
2021-05-18 12:00:00,111.62,111.63,111.5,111.54,13815.0,104.1554,104.1647,104.0434,104.0807,13815.0
2021-05-18 12:05:00,111.5,111.53,111.41,111.53,17517.0,104.0434,104.0714,103.9594,104.0714,17517.0
2021-05-18 12:10:00,111.52,111.6,111.51,111.55,4454.0,104.0621,104.1367,104.0528,104.0901,4454.0
2021-05-18 12:15:00,111.49,111.53,111.43,111.43,14805.0,104.0341,104.0714,103.9781,103.9781,14805.0
2021-05-18 12:20:00,111.48,111.59,111.42,111.58,6758.0,104.0248,104.1274,103.9688,104.1181,6758.0
2021-05-18 12:25:00,111.59,111.59,111.51,111.54,9850.0,104.1274,104.1274,104.0528,104.0807,9850.0
2021-05-18 12:30:00,111.55,111.62,111.52,111.59,9622.0,104.0901,104.1554,104.0621,104.1274,9622.0
2021-05-18 12:35:00,111.61,111.61,111.54,111.56,10921.0,104.1461,104.1461,104.0807,104.0994,10921.0
2021-05-18 12:40:00,111.57,111.64,111.56,111.59,9821.0,104.1087,104.1741,104.0994,104.1274,9821.0
2021-05-18 12:45:00,111.54,111.61,111.53,111.58,7793.0,104.0807,104.1461,104.0714,104.1181,7793.0
2021-05-18 12:50:00,111.59,111.66,111.58,111.66,7955.0,104.1274,104.1927,104.1181,104.1927,7955.0
2021-05-18 12:55:00,111.67,111.68,111.5,111.5,12164.0,104.2021,104.2114,104.0434,104.0434,12164.0
2021-05-18 13:00:00,111.52,111.59,111.51,111.53,24542.0,104.0621,104.1274,104.0528,104.0714,24542.0
2021-05-18 13:05:00,111.55,111.56,111.46,111.56,12429.0,104.0901,104.0994,104.0061,104.0994,12429.0
2021-05-18 13:10:00,111.57,111.59,111.54,111.57,10993.0,104.1087,104.1274,104.0807,104.1087,10993.0
2021-05-18 13:15:00,111.55,111.59,111.53,111.59,12281.0,104.0901,104.1274,104.0714,104.1274,12281.0
2021-05-18 13:20:00,111.59,111.62,111.57,111.57,8056.0,104.1274,104.1554,104.1087,104.1087,8056.0
2021-05-18 13:25:00,111.56,111.67,111.56,111.66,16731.0,104.0994,104.2021,104.0994,104.1927,16731.0
2021-05-18 13:30:00,111.65,111.68,111.62,111.66,6016.0,104.1834,104.2114,104.1554,104.1927,6016.0
2021-05-18 13:35:00,111.67,111.69,111.54,111.63,27201.0,104.2021,104.2207,104.0807,104.1647,27201.0
2021-05-18 13:40:00,111.62,111.69,111.55,111.6,7950.0,104.1554,104.2207,104.0901,104.1367,7950.0
2021-05-18 13:45:00,111.61,111.7,111.59,111.62,9144.0,104.1461,104.23,104.1274,104.1554,9144.0
2021-05-18 13:50:00,111.59,111.67,111.59,111.63,5056.0,104.1274,104.2021,104.1274,104.1647,5056.0
2021-05-18 13:55:00,111.65,111.71,111.64,111.64,72428.0,104.1834,104.2394,104.1741,104.1741,72428.0
2021-05-18 14:00:00,111.64,111.65,111.48,111.5,47462.0,104.1741,104.1834,104.0248,104.0434,47462.0
2021-05-18 14:05:00,111.52,111.63,111.52,111.56,10033.0,104.0621,104.1647,104.0621,104.0994,10033.0
2021-05-18 14:10:00,111.57,111.58,111.5,111.53,11022.0,104.1087,104.1181,104.0434,104.0714,11022.0
2021-05-18 14:15:00,111.52,111.58,111.47,111.49,91058.0,104.0621,104.1181,104.0154,104.0341,91058.0
2021-05-18 14:20:00,111.49,111.53,111.34,111.38,15058.0,104.0341,104.0714,103.8941,103.9314,15058.0
2021-05-18 14:25:00,111.36,111.4,111.27,111.29,28185.0,103.9128,103.9501,103.8288,103.8475,28185.0
2021-05-18 14:30:00,111.29,111.36,111.08,111.08,37195.0,103.8475,103.9128,103.6515,103.6515,37195.0
2021-05-18 14:35:00,111.08,111.13,110.98,111.03,17158.0,103.6515,103.6982,103.5582,103.6049,17158.0
2021-05-18 14:40:00,111.0,111.05,110.85,110.93,12526.0,103.5769,103.6235,103.4369,103.5115,12526.0
2021-05-18 14:45:00,110.91,110.97,110.79,110.92,19395.0,103.4929,103.5489,103.3809,103.5022,19395.0
2021-05-18 14:50:00,110.92,111.11,110.91,111.11,18210.0,103.5022,103.6795,103.4929,103.6795,18210.0
2021-05-18 14:55:00,111.06,111.23,111.01,111.22,16400.0,103.6328,103.7915,103.5862,103.7821,16400.0
2021-05-18 15:00:00,111.22,111.29,111.18,111.29,18349.0,103.7821,103.8475,103.7448,103.8475,18349.0
2021-05-18 15:05:00,111.3,111.33,111.25,111.33,52767.0,103.8568,103.8848,103.8101,103.8848,52767.0
2021-05-18 15:10:00,111.34,111.4,111.13,111.14,38107.0,103.8941,103.9501,103.6982,103.7075,38107.0
2021-05-18 15:15:00,111.16,111.27,111.15,111.24,21922.0,103.7262,103.8288,103.7168,103.8008,21922.0
2021-05-18 15:20:00,111.26,111.27,111.17,111.22,31669.0,103.8195,103.8288,103.7355,103.7821,31669.0
2021-05-18 15:25:00,111.23,111.25,111.13,111.15,36652.0,103.7915,103.8101,103.6982,103.7168,36652.0
2021-05-18 15:30:00,111.16,111.21,111.07,111.2,52119.0,103.7262,103.7728,103.6422,103.7635,52119.0
2021-05-18 15:35:00,111.17,111.19,111.03,111.13,76163.0,103.7355,103.7542,103.6049,103.6982,76163.0
2021-05-18 15:40:00,111.15,111.28,111.13,111.26,33857.0,103.7168,103.8381,103.6982,103.8195,33857.0
2021-05-18 15:45:00,111.26,111.27,110.82,110.88,34669.0,103.8195,103.8288,103.4089,103.4649,34669.0
2021-05-18 15:50:00,110.86,110.86,110.49,110.51,62346.0,103.4462,103.4462,103.101,103.1196,62346.0
2021-05-18 15:55:00,110.5,110.57,110.26,110.35,139901.0,103.1103,103.1756,102.8863,102.9703,139901.0
2021-05-19 09:30:00,108.7,108.88,108.49,108.87,128060.0,101.4307,101.5986,101.2347,101.5893,128060.0
2021-05-19 09:35:00,108.91,108.95,108.31,108.45,74200.0,101.6266,101.664,101.0668,101.1974,74200.0
2021-05-19 09:40:00,108.42,108.52,108.12,108.4,74617.0,101.1694,101.2627,100.8895,101.1507,74617.0
2021-05-19 09:45:00,108.39,108.5,108.24,108.32,25108.0,101.1414,101.244,101.0014,101.0761,25108.0
2021-05-19 09:50:00,108.35,108.41,108.08,108.37,28724.0,101.1041,101.1601,100.8521,101.1227,28724.0
2021-05-19 09:55:00,108.31,108.49,108.13,108.32,50320.0,101.0668,101.2347,100.8988,101.0761,50320.0
2021-05-19 10:00:00,108.3,108.4,107.82,107.84,45647.0,101.0574,101.1507,100.6095,100.6282,45647.0
2021-05-19 10:05:00,107.83,108.06,107.81,107.92,28461.0,100.6189,100.8335,100.6002,100.7028,28461.0
2021-05-19 10:10:00,107.87,107.93,107.56,107.89,35775.0,100.6562,100.7122,100.3669,100.6748,35775.0
2021-05-19 10:15:00,107.86,108.13,107.6,108.12,48002.0,100.6468,100.8988,100.4042,100.8895,48002.0
2021-05-19 10:20:00,108.07,108.17,107.93,107.95,22323.0,100.8428,100.9361,100.7122,100.7308,22323.0
2021-05-19 10:25:00,107.93,108.27,107.85,108.14,22849.0,100.7122,101.0294,100.6375,100.9081,22849.0
2021-05-19 10:30:00,108.16,108.2,107.86,107.93,22095.0,100.9268,100.9641,100.6468,100.7122,22095.0
2021-05-19 10:35:00,107.93,108.04,107.63,107.65,26508.0,100.7122,100.8148,100.4322,100.4509,26508.0
2021-05-19 10:40:00,107.6,107.81,107.52,107.8,49441.0,100.4042,100.6002,100.3296,100.5909,49441.0
2021-05-19 10:45:00,107.82,107.94,107.58,107.71,26107.0,100.6095,100.7215,100.3856,100.5069,26107.0
2021-05-19 10:50:00,107.71,108.1,107.7,108.09,22029.0,100.5069,100.8708,100.4975,100.8615,22029.0
2021-05-19 10:55:00,108.14,108.33,108.07,108.28,17463.0,100.9081,101.0854,100.8428,101.0388,17463.0
2021-05-19 11:00:00,108.3,108.3,107.91,107.95,23133.0,101.0574,101.0574,100.6935,100.7308,23133.0
2021-05-19 11:05:00,107.98,108.34,107.88,108.31,24783.0,100.7588,101.0947,100.6655,101.0668,24783.0
2021-05-19 11:10:00,108.3,108.48,108.24,108.4,18228.0,101.0574,101.2254,101.0014,101.1507,18228.0
2021-05-19 11:15:00,108.42,108.46,108.3,108.31,19908.0,101.1694,101.2067,101.0574,101.0668,19908.0
2021-05-19 11:20:00,108.27,108.61,108.27,108.57,38814.0,101.0294,101.3467,101.0294,101.3094,38814.0
2021-05-19 11:25:00,108.56,108.59,108.47,108.58,12127.0,101.3,101.328,101.2161,101.3187,12127.0
2021-05-19 11:30:00,108.6,108.63,108.29,108.33,17597.0,101.3374,101.3654,101.0481,101.0854,17597.0
2021-05-19 11:35:00,108.33,108.47,108.32,108.46,11960.0,101.0854,101.2161,101.0761,101.2067,11960.0
2021-05-19 11:40:00,108.47,108.48,108.34,108.44,10137.0,101.2161,101.2254,101.0947,101.1881,10137.0
2021-05-19 11:45:00,108.47,108.58,108.42,108.54,20423.0,101.2161,101.3187,101.1694,101.2814,20423.0
2021-05-19 11:50:00,108.54,108.55,108.4,108.46,18949.0,101.2814,101.2907,101.1507,101.2067,18949.0
2021-05-19 11:55:00,108.47,108.7,108.46,108.65,6965.0,101.2161,101.4307,101.2067,101.384,6965.0
2021-05-19 12:00:00,108.66,108.67,108.54,108.58,15616.0,101.3933,101.4027,101.2814,101.3187,15616.0
2021-05-19 12:05:00,108.61,108.78,108.55,108.67,20538.0,101.3467,101.5053,101.2907,101.4027,20538.0
2021-05-19 12:10:00,108.73,108.83,108.69,108.79,13609.0,101.4587,101.552,101.4213,101.5147,13609.0
2021-05-19 12:15:00,108.81,108.99,108.79,108.98,16471.0,101.5333,101.7013,101.5147,101.6919,16471.0
2021-05-19 12:20:00,109.0,109.01,108.87,108.99,13648.0,101.7106,101.7199,101.5893,101.7013,13648.0
2021-05-19 12:25:00,108.98,108.98,108.8,108.83,14258.0,101.6919,101.6919,101.524,101.552,14258.0
2021-05-19 12:30:00,108.85,108.89,108.8,108.81,13759.0,101.5706,101.608,101.524,101.5333,13759.0
2021-05-19 12:35:00,108.82,108.95,108.71,108.93,89493.0,101.5426,101.664,101.44,101.6453,89493.0
2021-05-19 12:40:00,108.91,109.04,108.84,108.88,19937.0,101.6266,101.7479,101.5613,101.5986,19937.0
2021-05-19 12:45:00,108.89,108.95,108.84,108.88,18856.0,101.608,101.664,101.5613,101.5986,18856.0
2021-05-19 12:50:00,108.92,108.94,108.87,108.89,7143.0,101.636,101.6546,101.5893,101.608,7143.0
2021-05-19 12:55:00,108.93,109.0,108.91,108.95,10673.0,101.6453,101.7106,101.6266,101.664,10673.0
2021-05-19 13:00:00,108.97,109.08,108.95,109.08,36066.0,101.6826,101.7853,101.664,101.7853,36066.0
2021-05-19 13:05:00,109.09,109.32,109.07,109.25,23473.0,101.7946,102.0092,101.7759,101.9439,23473.0
2021-05-19 13:10:00,109.26,109.3,109.21,109.23,21699.0,101.9532,101.9905,101.9066,101.9252,21699.0
2021-05-19 13:15:00,109.24,109.33,109.23,109.27,14341.0,101.9346,102.0185,101.9252,101.9626,14341.0
2021-05-19 13:20:00,109.29,109.3,109.12,109.12,10478.0,101.9812,101.9905,101.8226,101.8226,10478.0
2021-05-19 13:25:00,109.08,109.18,109.05,109.12,27264.0,101.7853,101.8786,101.7573,101.8226,27264.0
2021-05-19 13:30:00,109.15,109.15,108.98,108.99,9452.0,101.8506,101.8506,101.6919,101.7013,9452.0
2021-05-19 13:35:00,109.0,109.15,108.92,109.13,18387.0,101.7106,101.8506,101.636,101.8319,18387.0
2021-05-19 13:40:00,109.15,109.15,109.0,109.06,13972.0,101.8506,101.8506,101.7106,101.7666,13972.0
2021-05-19 13:45:00,109.02,109.12,109.02,109.11,4951.0,101.7293,101.8226,101.7293,101.8133,4951.0
2021-05-19 13:50:00,109.1,109.21,109.02,109.21,6421.0,101.8039,101.9066,101.7293,101.9066,6421.0
2021-05-19 13:55:00,109.22,109.24,109.19,109.2,10031.0,101.9159,101.9346,101.8879,101.8972,10031.0
2021-05-19 14:00:00,109.16,109.4,108.89,108.91,22094.0,101.8599,102.0839,101.608,101.6266,22094.0
2021-05-19 14:05:00,108.91,108.95,108.66,108.93,44273.0,101.6266,101.664,101.3933,101.6453,44273.0
2021-05-19 14:10:00,108.9,109.0,108.73,108.94,17548.0,101.6173,101.7106,101.4587,101.6546,17548.0
2021-05-19 14:15:00,108.88,108.88,108.51,108.65,24371.0,101.5986,101.5986,101.2534,101.384,24371.0
2021-05-19 14:20:00,108.68,109.49,108.65,109.41,52887.0,101.412,102.1678,101.384,102.0932,52887.0
2021-05-19 14:25:00,109.42,109.45,109.23,109.35,56061.0,102.1025,102.1305,101.9252,102.0372,56061.0
2021-05-19 14:30:00,109.35,109.54,109.19,109.26,41292.0,102.0372,102.2145,101.8879,101.9532,41292.0
2021-05-19 14:35:00,109.23,109.39,109.03,109.08,13264.0,101.9252,102.0745,101.7386,101.7853,13264.0
2021-05-19 14:40:00,109.07,109.17,109.0,109.09,28707.0,101.7759,101.8692,101.7106,101.7946,28707.0
2021-05-19 14:45:00,109.12,109.15,108.92,109.02,27040.0,101.8226,101.8506,101.636,101.7293,27040.0
2021-05-19 14:50:00,109.06,109.13,109.0,109.09,17911.0,101.7666,101.8319,101.7106,101.7946,17911.0
2021-05-19 14:55:00,109.1,109.33,108.96,109.02,13310.0,101.8039,102.0185,101.6733,101.7293,13310.0
2021-05-19 15:00:00,109.04,109.12,108.95,109.12,34966.0,101.7479,101.8226,101.664,101.8226,34966.0
2021-05-19 15:05:00,109.09,109.32,109.08,109.29,31421.0,101.7946,102.0092,101.7853,101.9812,31421.0
2021-05-19 15:10:00,109.28,109.5,109.27,109.4,46176.0,101.9719,102.1772,101.9626,102.0839,46176.0
2021-05-19 15:15:00,109.35,109.5,109.34,109.46,40526.0,102.0372,102.1772,102.0279,102.1398,40526.0
2021-05-19 15:20:00,109.47,109.73,109.38,109.67,41517.0,102.1492,102.3918,102.0652,102.3358,41517.0
2021-05-19 15:25:00,109.66,109.75,109.52,109.66,49322.0,102.3265,102.4105,102.1958,102.3265,49322.0
2021-05-19 15:30:00,109.68,109.69,109.35,109.39,63561.0,102.3451,102.3545,102.0372,102.0745,63561.0
2021-05-19 15:35:00,109.37,109.46,109.31,109.46,44073.0,102.0559,102.1398,101.9999,102.1398,44073.0
2021-05-19 15:40:00,109.45,109.51,109.41,109.43,94902.0,102.1305,102.1865,102.0932,102.1119,94902.0
2021-05-19 15:45:00,109.41,109.42,109.19,109.27,53415.0,102.0932,102.1025,101.8879,101.9626,53415.0
2021-05-19 15:50:00,109.31,109.58,109.26,109.55,69969.0,101.9999,102.2518,101.9532,102.2238,69969.0
2021-05-19 15:55:00,109.54,109.71,109.52,109.66,76542.0,102.2145,102.3731,102.1958,102.3265,76542.0
2021-05-20 09:30:00,109.75,109.77,109.48,109.48,115080.0,102.4105,102.4291,102.1585,102.1585,115080.0
2021-05-20 09:35:00,109.45,109.46,108.68,108.79,70892.0,102.1305,102.1398,101.412,101.5147,70892.0
2021-05-20 09:40:00,108.8,109.09,108.68,109.09,37010.0,101.524,101.7946,101.412,101.7946,37010.0
2021-05-20 09:45:00,109.03,109.36,109.01,109.19,28609.0,101.7386,102.0465,101.7199,101.8879,28609.0
2021-05-20 09:50:00,109.19,109.3,108.66,108.67,26391.0,101.8879,101.9905,101.3933,101.4027,26391.0
2021-05-20 09:55:00,108.68,109.21,108.68,109.16,7739.0,101.412,101.9066,101.412,101.8599,7739.0
2021-05-20 10:00:00,109.24,109.39,109.07,109.38,66625.0,101.9346,102.0745,101.7759,102.0652,66625.0
2021-05-20 10:05:00,109.38,109.41,108.99,109.04,13225.0,102.0652,102.0932,101.7013,101.7479,13225.0
2021-05-20 10:10:00,109.07,109.3,109.07,109.27,32867.0,101.7759,101.9905,101.7759,101.9626,32867.0
2021-05-20 10:15:00,109.23,109.31,109.05,109.31,8219.0,101.9252,101.9999,101.7573,101.9999,8219.0
2021-05-20 10:20:00,109.32,109.4,109.17,109.37,23348.0,102.0092,102.0839,101.8692,102.0559,23348.0
2021-05-20 10:25:00,109.39,109.49,109.35,109.37,16167.0,102.0745,102.1678,102.0372,102.0559,16167.0
2021-05-20 10:30:00,109.37,109.38,109.26,109.31,11812.0,102.0559,102.0652,101.9532,101.9999,11812.0
2021-05-20 10:35:00,109.28,109.36,109.16,109.33,35207.0,101.9719,102.0465,101.8599,102.0185,35207.0
2021-05-20 10:40:00,109.34,109.52,109.33,109.52,239150.0,102.0279,102.1958,102.0185,102.1958,239150.0
2021-05-20 10:45:00,109.52,109.55,109.3,109.34,16873.0,102.1958,102.2238,101.9905,102.0279,16873.0
2021-05-20 10:50:00,109.31,109.31,109.14,109.23,10636.0,101.9999,101.9999,101.8412,101.9252,10636.0
2021-05-20 10:55:00,109.27,109.27,109.13,109.15,8118.0,101.9626,101.9626,101.8319,101.8506,8118.0
2021-05-20 11:00:00,109.22,109.38,109.21,109.34,12046.0,101.9159,102.0652,101.9066,102.0279,12046.0
2021-05-20 11:05:00,109.31,109.36,109.17,109.23,7482.0,101.9999,102.0465,101.8692,101.9252,7482.0
2021-05-20 11:10:00,109.27,109.4,109.22,109.34,12985.0,101.9626,102.0839,101.9159,102.0279,12985.0
2021-05-20 11:15:00,109.37,109.39,109.29,109.34,8555.0,102.0559,102.0745,101.9812,102.0279,8555.0
2021-05-20 11:20:00,109.34,109.42,109.31,109.36,9120.0,102.0279,102.1025,101.9999,102.0465,9120.0
2021-05-20 11:25:00,109.37,109.41,109.22,109.31,15795.0,102.0559,102.0932,101.9159,101.9999,15795.0
2021-05-20 11:30:00,109.34,109.59,109.32,109.56,20440.0,102.0279,102.2612,102.0092,102.2332,20440.0
2021-05-20 11:35:00,109.57,109.62,109.52,109.57,24178.0,102.2425,102.2891,102.1958,102.2425,24178.0
2021-05-20 11:40:00,109.6,109.6,109.4,109.42,11925.0,102.2705,102.2705,102.0839,102.1025,11925.0
2021-05-20 11:45:00,109.46,109.56,109.45,109.55,15969.0,102.1398,102.2332,102.1305,102.2238,15969.0
2021-05-20 11:50:00,109.56,109.59,109.47,109.5,23296.0,102.2332,102.2612,102.1492,102.1772,23296.0
2021-05-20 11:55:00,109.5,109.62,109.49,109.56,23246.0,102.1772,102.2891,102.1678,102.2332,23246.0
2021-05-20 12:00:00,109.56,109.57,109.41,109.42,13473.0,102.2332,102.2425,102.0932,102.1025,13473.0
2021-05-20 12:05:00,109.42,109.53,109.41,109.48,26637.0,102.1025,102.2052,102.0932,102.1585,26637.0
2021-05-20 12:10:00,109.48,109.54,109.38,109.39,19776.0,102.1585,102.2145,102.0652,102.0745,19776.0
2021-05-20 12:15:00,109.42,109.44,109.34,109.36,10407.0,102.1025,102.1212,102.0279,102.0465,10407.0
2021-05-20 12:20:00,109.34,109.38,109.27,109.29,6759.0,102.0279,102.0652,101.9626,101.9812,6759.0
2021-05-20 12:25:00,109.3,109.37,109.24,109.36,23393.0,101.9905,102.0559,101.9346,102.0465,23393.0
2021-05-20 12:30:00,109.36,109.39,109.29,109.31,19415.0,102.0465,102.0745,101.9812,101.9999,19415.0
2021-05-20 12:35:00,109.24,109.24,108.99,109.02,22623.0,101.9346,101.9346,101.7013,101.7293,22623.0
2021-05-20 12:40:00,109.01,109.12,108.97,108.99,73372.0,101.7199,101.8226,101.6826,101.7013,73372.0
2021-05-20 12:45:00,109.02,109.16,109.02,109.09,6375.0,101.7293,101.8599,101.7293,101.7946,6375.0
2021-05-20 12:50:00,109.07,109.15,109.07,109.08,8450.0,101.7759,101.8506,101.7759,101.7853,8450.0
2021-05-20 12:55:00,109.08,109.17,109.04,109.13,22149.0,101.7853,101.8692,101.7479,101.8319,22149.0
2021-05-20 13:00:00,109.11,109.15,109.09,109.14,51864.0,101.8133,101.8506,101.7946,101.8412,51864.0
2021-05-20 13:05:00,109.14,109.24,109.14,109.16,722583.0,101.8412,101.9346,101.8412,101.8599,722583.0
2021-05-20 13:10:00,109.16,109.33,109.16,109.33,6986.0,101.8599,102.0185,101.8599,102.0185,6986.0
2021-05-20 13:15:00,109.34,109.36,109.29,109.35,10446.0,102.0279,102.0465,101.9812,102.0372,10446.0
2021-05-20 13:20:00,109.34,109.4,109.34,109.37,18171.0,102.0279,102.0839,102.0279,102.0559,18171.0
2021-05-20 13:25:00,109.39,109.39,109.32,109.35,14883.0,102.0745,102.0745,102.0092,102.0372,14883.0
2021-05-20 13:30:00,109.37,109.43,109.34,109.4,16276.0,102.0559,102.1119,102.0279,102.0839,16276.0
2021-05-20 13:35:00,109.41,109.46,109.37,109.41,13113.0,102.0932,102.1398,102.0559,102.0932,13113.0
2021-05-20 13:40:00,109.37,109.41,109.36,109.39,8574.0,102.0559,102.0932,102.0465,102.0745,8574.0
2021-05-20 13:45:00,109.37,109.4,109.3,109.38,17010.0,102.0559,102.0839,101.9905,102.0652,17010.0
2021-05-20 13:50:00,109.38,109.4,109.05,109.2,15031.0,102.0652,102.0839,101.7573,101.8972,15031.0
2021-05-20 13:55:00,109.18,109.22,109.1,109.22,21101.0,101.8786,101.9159,101.8039,101.9159,21101.0
2021-05-20 14:00:00,109.23,109.3,109.19,109.24,37057.0,101.9252,101.9905,101.8879,101.9346,37057.0
2021-05-20 14:05:00,109.25,109.35,109.25,109.29,9632.0,101.9439,102.0372,101.9439,101.9812,9632.0
2021-05-20 14:10:00,109.31,109.38,109.22,109.32,49197.0,101.9999,102.0652,101.9159,102.0092,49197.0
2021-05-20 14:15:00,109.34,109.4,109.23,109.34,31209.0,102.0279,102.0839,101.9252,102.0279,31209.0
2021-05-20 14:20:00,109.31,109.38,109.28,109.32,61344.0,101.9999,102.0652,101.9719,102.0092,61344.0
2021-05-20 14:25:00,109.31,109.41,109.25,109.37,21616.0,101.9999,102.0932,101.9439,102.0559,21616.0
2021-05-20 14:30:00,109.4,109.42,109.33,109.36,21924.0,102.0839,102.1025,102.0185,102.0465,21924.0
2021-05-20 14:35:00,109.38,109.42,109.37,109.4,12346.0,102.0652,102.1025,102.0559,102.0839,12346.0
2021-05-20 14:40:00,109.37,109.43,109.37,109.38,10248.0,102.0559,102.1119,102.0559,102.0652,10248.0
2021-05-20 14:45:00,109.39,109.42,109.33,109.4,9094.0,102.0745,102.1025,102.0185,102.0839,9094.0
2021-05-20 14:50:00,109.37,109.45,109.35,109.45,23159.0,102.0559,102.1305,102.0372,102.1305,23159.0
2021-05-20 14:55:00,109.44,109.51,109.4,109.49,14256.0,102.1212,102.1865,102.0839,102.1678,14256.0
2021-05-20 15:00:00,109.48,109.65,109.4,109.57,19040.0,102.1585,102.3171,102.0839,102.2425,19040.0
2021-05-20 15:05:00,109.56,109.59,109.5,109.58,14847.0,102.2332,102.2612,102.1772,102.2518,14847.0
2021-05-20 15:10:00,109.59,109.82,109.58,109.75,32331.0,102.2612,102.4758,102.2518,102.4105,32331.0
2021-05-20 15:15:00,109.76,109.95,109.74,109.89,33479.0,102.4198,102.5971,102.4011,102.5411,33479.0
2021-05-20 15:20:00,109.9,109.99,109.88,109.97,28448.0,102.5504,102.6344,102.5318,102.6157,28448.0
2021-05-20 15:25:00,109.97,110.17,109.97,110.17,46655.0,102.6157,102.8024,102.6157,102.8024,46655.0
2021-05-20 15:30:00,110.15,110.21,110.06,110.1,51436.0,102.7837,102.8397,102.6997,102.737,51436.0
2021-05-20 15:35:00,110.11,110.11,109.98,109.99,22425.0,102.7464,102.7464,102.6251,102.6344,22425.0
2021-05-20 15:40:00,109.99,110.06,109.96,110.05,30503.0,102.6344,102.6997,102.6064,102.6904,30503.0
2021-05-20 15:45:00,110.05,110.14,109.97,109.97,22111.0,102.6904,102.7744,102.6157,102.6157,22111.0
2021-05-20 15:50:00,109.89,109.97,109.83,109.96,59957.0,102.5411,102.6157,102.4851,102.6064,59957.0
2021-05-20 15:55:00,109.95,110.01,109.82,109.99,61203.0,102.5971,102.6531,102.4758,102.6344,61203.0
2021-05-21 09:30:00,110.97,110.97,110.63,110.88,113968.0,103.5489,103.5489,103.2316,103.4649,113968.0
2021-05-21 09:35:00,110.87,111.05,110.8,111.04,45551.0,103.4556,103.6235,103.3902,103.6142,45551.0
2021-05-21 09:40:00,111.04,111.31,111.04,111.26,81072.0,103.6142,103.8661,103.6142,103.8195,81072.0
2021-05-21 09:45:00,111.23,111.26,110.99,111.17,33356.0,103.7915,103.8195,103.5675,103.7355,33356.0
2021-05-21 09:50:00,111.2,111.27,110.99,111.15,20079.0,103.7635,103.8288,103.5675,103.7168,20079.0
2021-05-21 09:55:00,111.19,111.54,111.19,111.45,9969.0,103.7542,104.0807,103.7542,103.9968,9969.0
2021-05-21 10:00:00,111.45,111.49,111.26,111.34,29678.0,103.9968,104.0341,103.8195,103.8941,29678.0
2021-05-21 10:05:00,111.32,111.38,111.11,111.36,52821.0,103.8755,103.9314,103.6795,103.9128,52821.0
2021-05-21 10:10:00,111.37,111.44,111.26,111.27,7867.0,103.9221,103.9874,103.8195,103.8288,7867.0
2021-05-21 10:15:00,111.24,111.24,110.95,111.01,21268.0,103.8008,103.8008,103.5302,103.5862,21268.0
2021-05-21 10:20:00,111.05,111.1,110.95,110.98,7896.0,103.6235,103.6702,103.5302,103.5582,7896.0
2021-05-21 10:25:00,110.96,111.06,110.89,110.97,7881.0,103.5395,103.6328,103.4742,103.5489,7881.0
2021-05-21 10:30:00,110.96,111.12,110.96,111.11,21246.0,103.5395,103.6888,103.5395,103.6795,21246.0
2021-05-21 10:35:00,111.11,111.13,110.73,110.79,33310.0,103.6795,103.6982,103.3249,103.3809,33310.0
2021-05-21 10:40:00,110.76,110.88,110.7,110.84,23346.0,103.3529,103.4649,103.2969,103.4276,23346.0
2021-05-21 10:45:00,110.82,110.84,110.69,110.83,24799.0,103.4089,103.4276,103.2876,103.4182,24799.0
2021-05-21 10:50:00,110.84,111.05,110.84,111.03,10978.0,103.4276,103.6235,103.4276,103.6049,10978.0
2021-05-21 10:55:00,111.04,111.17,111.04,111.17,16948.0,103.6142,103.7355,103.6142,103.7355,16948.0
2021-05-21 11:00:00,111.17,111.23,111.13,111.21,9923.0,103.7355,103.7915,103.6982,103.7728,9923.0
2021-05-21 11:05:00,111.22,111.31,111.21,111.3,39835.0,103.7821,103.8661,103.7728,103.8568,39835.0
2021-05-21 11:10:00,111.29,111.37,111.18,111.21,21594.0,103.8475,103.9221,103.7448,103.7728,21594.0
2021-05-21 11:15:00,111.19,111.23,110.98,110.98,12048.0,103.7542,103.7915,103.5582,103.5582,12048.0
2021-05-21 11:20:00,110.98,111.12,110.94,111.01,10305.0,103.5582,103.6888,103.5209,103.5862,10305.0
2021-05-21 11:25:00,111.07,111.07,110.75,110.76,25641.0,103.6422,103.6422,103.3436,103.3529,25641.0
2021-05-21 11:30:00,110.77,110.83,110.66,110.77,11710.0,103.3622,103.4182,103.2596,103.3622,11710.0
2021-05-21 11:35:00,110.77,110.88,110.77,110.88,15737.0,103.3622,103.4649,103.3622,103.4649,15737.0
2021-05-21 11:40:00,110.87,110.94,110.82,110.89,29201.0,103.4556,103.5209,103.4089,103.4742,29201.0
2021-05-21 11:45:00,110.89,110.92,110.82,110.83,11756.0,103.4742,103.5022,103.4089,103.4182,11756.0
2021-05-21 11:50:00,110.84,110.85,110.63,110.64,10686.0,103.4276,103.4369,103.2316,103.2409,10686.0
2021-05-21 11:55:00,110.68,110.68,110.56,110.63,8451.0,103.2783,103.2783,103.1663,103.2316,8451.0
2021-05-21 12:00:00,110.64,110.67,110.57,110.66,17103.0,103.2409,103.2689,103.1756,103.2596,17103.0
2021-05-21 12:05:00,110.67,110.69,110.39,110.39,17192.0,103.2689,103.2876,103.0077,103.0077,17192.0
2021-05-21 12:10:00,110.4,110.59,110.38,110.54,15447.0,103.017,103.1943,102.9983,103.1476,15447.0
2021-05-21 12:15:00,110.52,110.59,110.48,110.52,15547.0,103.129,103.1943,103.0916,103.129,15547.0
2021-05-21 12:20:00,110.51,110.55,110.44,110.47,10609.0,103.1196,103.157,103.0543,103.0823,10609.0
2021-05-21 12:25:00,110.48,110.51,110.41,110.5,8540.0,103.0916,103.1196,103.0263,103.1103,8540.0
2021-05-21 12:30:00,110.49,110.55,110.47,110.48,16222.0,103.101,103.157,103.0823,103.0916,16222.0
2021-05-21 12:35:00,110.49,110.49,110.36,110.42,6312.0,103.101,103.101,102.9797,103.0356,6312.0
2021-05-21 12:40:00,110.42,110.56,110.42,110.54,23684.0,103.0356,103.1663,103.0356,103.1476,23684.0
2021-05-21 12:45:00,110.53,110.53,110.34,110.4,11953.0,103.1383,103.1383,102.961,103.017,11953.0
2021-05-21 12:50:00,110.4,110.4,110.21,110.22,13834.0,103.017,103.017,102.8397,102.849,13834.0
2021-05-21 12:55:00,110.23,110.32,110.08,110.29,32507.0,102.8584,102.9423,102.7184,102.9143,32507.0
2021-05-21 13:00:00,110.28,110.35,110.24,110.34,16595.0,102.905,102.9703,102.8677,102.961,16595.0
2021-05-21 13:05:00,110.33,110.41,110.33,110.35,13385.0,102.9517,103.0263,102.9517,102.9703,13385.0
2021-05-21 13:10:00,110.35,110.4,110.33,110.35,5058.0,102.9703,103.017,102.9517,102.9703,5058.0
2021-05-21 13:15:00,110.39,110.45,110.38,110.45,6933.0,103.0077,103.0636,102.9983,103.0636,6933.0
2021-05-21 13:20:00,110.48,110.59,110.47,110.54,12008.0,103.0916,103.1943,103.0823,103.1476,12008.0
2021-05-21 13:25:00,110.53,110.55,110.46,110.52,12803.0,103.1383,103.157,103.073,103.129,12803.0
2021-05-21 13:30:00,110.52,110.58,110.49,110.58,11816.0,103.129,103.1849,103.101,103.1849,11816.0
2021-05-21 13:35:00,110.57,110.61,110.52,110.57,12172.0,103.1756,103.2129,103.129,103.1756,12172.0
2021-05-21 13:40:00,110.55,110.57,110.46,110.52,22529.0,103.157,103.1756,103.073,103.129,22529.0
2021-05-21 13:45:00,110.53,110.57,110.49,110.55,9147.0,103.1383,103.1756,103.101,103.157,9147.0
2021-05-21 13:50:00,110.54,110.58,110.52,110.54,9317.0,103.1476,103.1849,103.129,103.1476,9317.0
2021-05-21 13:55:00,110.55,110.57,110.52,110.56,8824.0,103.157,103.1756,103.129,103.1663,8824.0
2021-05-21 14:00:00,110.59,110.6,110.44,110.52,16541.0,103.1943,103.2036,103.0543,103.129,16541.0
2021-05-21 14:05:00,110.53,110.65,110.53,110.62,18211.0,103.1383,103.2503,103.1383,103.2223,18211.0
2021-05-21 14:10:00,110.62,110.65,110.57,110.64,9198.0,103.2223,103.2503,103.1756,103.2409,9198.0
2021-05-21 14:15:00,110.63,110.67,110.61,110.65,13598.0,103.2316,103.2689,103.2129,103.2503,13598.0
2021-05-21 14:20:00,110.66,110.66,110.59,110.64,10573.0,103.2596,103.2596,103.1943,103.2409,10573.0
2021-05-21 14:25:00,110.64,110.65,110.52,110.57,16929.0,103.2409,103.2503,103.129,103.1756,16929.0
2021-05-21 14:30:00,110.57,110.65,110.55,110.59,6633.0,103.1756,103.2503,103.157,103.1943,6633.0
2021-05-21 14:35:00,110.61,110.67,110.47,110.52,31630.0,103.2129,103.2689,103.0823,103.129,31630.0
2021-05-21 14:40:00,110.55,110.55,110.47,110.52,12719.0,103.157,103.157,103.0823,103.129,12719.0
2021-05-21 14:45:00,110.53,110.6,110.53,110.6,10467.0,103.1383,103.2036,103.1383,103.2036,10467.0
2021-05-21 14:50:00,110.6,110.67,110.59,110.66,18759.0,103.2036,103.2689,103.1943,103.2596,18759.0
2021-05-21 14:55:00,110.68,110.76,110.65,110.73,16664.0,103.2783,103.3529,103.2503,103.3249,16664.0
2021-05-21 15:00:00,110.74,110.75,110.63,110.71,13719.0,103.3342,103.3436,103.2316,103.3063,13719.0
2021-05-21 15:05:00,110.72,110.77,110.68,110.73,31977.0,103.3156,103.3622,103.2783,103.3249,31977.0
2021-05-21 15:10:00,110.71,110.87,110.7,110.76,47719.0,103.3063,103.4556,103.2969,103.3529,47719.0
2021-05-21 15:15:00,110.74,110.84,110.73,110.79,14416.0,103.3342,103.4276,103.3249,103.3809,14416.0
2021-05-21 15:20:00,110.79,110.82,110.76,110.78,36895.0,103.3809,103.4089,103.3529,103.3716,36895.0
2021-05-21 15:25:00,110.77,110.85,110.72,110.83,31813.0,103.3622,103.4369,103.3156,103.4182,31813.0
2021-05-21 15:30:00,110.83,110.83,110.74,110.77,18071.0,103.4182,103.4182,103.3342,103.3622,18071.0
2021-05-21 15:35:00,110.77,110.9,110.77,110.8,24580.0,103.3622,103.4835,103.3622,103.3902,24580.0
2021-05-21 15:40:00,110.81,110.82,110.66,110.67,31998.0,103.3996,103.4089,103.2596,103.2689,31998.0
2021-05-21 15:45:00,110.68,110.68,110.54,110.67,31837.0,103.2783,103.2783,103.1476,103.2689,31837.0
2021-05-21 15:50:00,110.68,110.74,110.62,110.65,46186.0,103.2783,103.3342,103.2223,103.2503,46186.0
2021-05-21 15:55:00,110.65,110.67,110.39,110.47,88052.0,103.2503,103.2689,103.0077,103.0823,88052.0
2021-05-24 09:30:00,110.96,110.96,110.42,110.61,93317.0,103.5395,103.5395,103.0356,103.2129,93317.0
2021-05-24 09:35:00,110.58,110.66,110.44,110.44,50555.0,103.1849,103.2596,103.0543,103.0543,50555.0
2021-05-24 09:40:00,110.43,110.69,110.31,110.64,68282.0,103.045,103.2876,102.933,103.2409,68282.0
2021-05-24 09:45:00,110.67,110.94,110.66,110.89,55141.0,103.2689,103.5209,103.2596,103.4742,55141.0
2021-05-24 09:50:00,110.9,111.03,110.86,110.99,26057.0,103.4835,103.6049,103.4462,103.5675,26057.0
2021-05-24 09:55:00,111.0,111.11,110.99,111.04,24140.0,103.5769,103.6795,103.5675,103.6142,24140.0
2021-05-24 10:00:00,111.05,111.19,111.01,111.05,48534.0,103.6235,103.7542,103.5862,103.6235,48534.0
2021-05-24 10:05:00,111.06,111.08,110.89,111.02,20460.0,103.6328,103.6515,103.4742,103.5955,20460.0
2021-05-24 10:10:00,111.03,111.09,110.91,110.96,50887.0,103.6049,103.6608,103.4929,103.5395,50887.0
2021-05-24 10:15:00,110.95,111.04,110.88,110.91,23974.0,103.5302,103.6142,103.4649,103.4929,23974.0
2021-05-24 10:20:00,110.9,111.1,110.77,110.82,34844.0,103.4835,103.6702,103.3622,103.4089,34844.0
2021-05-24 10:25:00,110.85,110.94,110.8,110.84,32442.0,103.4369,103.5209,103.3902,103.4276,32442.0
2021-05-24 10:30:00,110.86,110.97,110.78,110.89,29627.0,103.4462,103.5489,103.3716,103.4742,29627.0
2021-05-24 10:35:00,110.88,111.2,110.84,111.18,39006.0,103.4649,103.7635,103.4276,103.7448,39006.0
2021-05-24 10:40:00,111.16,111.22,111.1,111.14,9789.0,103.7262,103.7821,103.6702,103.7075,9789.0
2021-05-24 10:45:00,111.11,111.12,110.93,110.95,23698.0,103.6795,103.6888,103.5115,103.5302,23698.0
2021-05-24 10:50:00,110.95,111.12,110.94,111.09,22906.0,103.5302,103.6888,103.5209,103.6608,22906.0
2021-05-24 10:55:00,111.09,111.09,110.8,110.84,30794.0,103.6608,103.6608,103.3902,103.4276,30794.0
2021-05-24 11:00:00,110.88,111.05,110.88,110.97,14694.0,103.4649,103.6235,103.4649,103.5489,14694.0
2021-05-24 11:05:00,111.01,111.01,110.94,110.96,15465.0,103.5862,103.5862,103.5209,103.5395,15465.0
2021-05-24 11:10:00,110.94,110.99,110.88,110.98,14110.0,103.5209,103.5675,103.4649,103.5582,14110.0
2021-05-24 11:15:00,110.98,111.08,110.9,111.06,11080.0,103.5582,103.6515,103.4835,103.6328,11080.0
2021-05-24 11:20:00,111.04,111.08,111.0,111.01,31670.0,103.6142,103.6515,103.5769,103.5862,31670.0
2021-05-24 11:25:00,111.04,111.1,111.0,111.07,9192.0,103.6142,103.6702,103.5769,103.6422,9192.0
2021-05-24 11:30:00,111.07,111.1,110.99,110.99,14418.0,103.6422,103.6702,103.5675,103.5675,14418.0
2021-05-24 11:35:00,111.0,111.01,110.92,111.01,9885.0,103.5769,103.5862,103.5022,103.5862,9885.0
2021-05-24 11:40:00,111.01,111.03,110.93,110.93,15381.0,103.5862,103.6049,103.5115,103.5115,15381.0
2021-05-24 11:45:00,110.93,110.99,110.92,110.99,11682.0,103.5115,103.5675,103.5022,103.5675,11682.0
2021-05-24 11:50:00,110.99,111.0,110.87,110.88,14928.0,103.5675,103.5769,103.4556,103.4649,14928.0
2021-05-24 11:55:00,110.87,110.89,110.82,110.87,7993.0,103.4556,103.4742,103.4089,103.4556,7993.0
2021-05-24 12:00:00,110.86,110.88,110.76,110.77,8350.0,103.4462,103.4649,103.3529,103.3622,8350.0
2021-05-24 12:05:00,110.77,110.8,110.71,110.8,10810.0,103.3622,103.3902,103.3063,103.3902,10810.0
2021-05-24 12:10:00,110.79,110.84,110.77,110.83,11930.0,103.3809,103.4276,103.3622,103.4182,11930.0
2021-05-24 12:15:00,110.83,110.89,110.78,110.78,26747.0,103.4182,103.4742,103.3716,103.3716,26747.0
2021-05-24 12:20:00,110.81,110.89,110.8,110.81,12614.0,103.3996,103.4742,103.3902,103.3996,12614.0
2021-05-24 12:25:00,110.82,110.82,110.68,110.7,25185.0,103.4089,103.4089,103.2783,103.2969,25185.0
2021-05-24 12:30:00,110.73,110.77,110.71,110.75,24771.0,103.3249,103.3622,103.3063,103.3436,24771.0
2021-05-24 12:35:00,110.75,110.78,110.73,110.75,15907.0,103.3436,103.3716,103.3249,103.3436,15907.0
2021-05-24 12:40:00,110.75,110.81,110.74,110.8,56808.0,103.3436,103.3996,103.3342,103.3902,56808.0
2021-05-24 12:45:00,110.8,110.82,110.79,110.8,32716.0,103.3902,103.4089,103.3809,103.3902,32716.0
2021-05-24 12:50:00,110.8,110.82,110.71,110.75,90013.0,103.3902,103.4089,103.3063,103.3436,90013.0
2021-05-24 12:55:00,110.75,110.8,110.74,110.74,15637.0,103.3436,103.3902,103.3342,103.3342,15637.0
2021-05-24 13:00:00,110.75,110.87,110.74,110.86,21809.0,103.3436,103.4556,103.3342,103.4462,21809.0
2021-05-24 13:05:00,110.86,110.88,110.76,110.8,141227.0,103.4462,103.4649,103.3529,103.3902,141227.0
2021-05-24 13:10:00,110.78,110.85,110.78,110.82,18407.0,103.3716,103.4369,103.3716,103.4089,18407.0
2021-05-24 13:15:00,110.83,110.86,110.82,110.84,18010.0,103.4182,103.4462,103.4089,103.4276,18010.0
2021-05-24 13:20:00,110.84,110.86,110.8,110.85,19304.0,103.4276,103.4462,103.3902,103.4369,19304.0
2021-05-24 13:25:00,110.84,110.92,110.84,110.92,18384.0,103.4276,103.5022,103.4276,103.5022,18384.0
2021-05-24 13:30:00,110.91,111.01,110.91,111.01,14186.0,103.4929,103.5862,103.4929,103.5862,14186.0
2021-05-24 13:35:00,111.0,111.01,110.94,111.0,10984.0,103.5769,103.5862,103.5209,103.5769,10984.0
2021-05-24 13:40:00,111.0,111.06,110.97,111.06,13966.0,103.5769,103.6328,103.5489,103.6328,13966.0
2021-05-24 13:45:00,111.08,111.14,111.06,111.1,13927.0,103.6515,103.7075,103.6328,103.6702,13927.0
2021-05-24 13:50:00,111.09,111.12,111.06,111.12,12476.0,103.6608,103.6888,103.6328,103.6888,12476.0
2021-05-24 13:55:00,111.12,111.18,111.09,111.16,10429.0,103.6888,103.7448,103.6608,103.7262,10429.0
2021-05-24 14:00:00,111.15,111.19,111.12,111.18,26753.0,103.7168,103.7542,103.6888,103.7448,26753.0
2021-05-24 14:05:00,111.17,111.17,111.13,111.14,8568.0,103.7355,103.7355,103.6982,103.7075,8568.0
2021-05-24 14:10:00,111.14,111.15,111.09,111.13,15210.0,103.7075,103.7168,103.6608,103.6982,15210.0
2021-05-24 14:15:00,111.12,111.19,111.09,111.11,24057.0,103.6888,103.7542,103.6608,103.6795,24057.0
2021-05-24 14:20:00,111.11,111.17,111.09,111.17,24834.0,103.6795,103.7355,103.6608,103.7355,24834.0
2021-05-24 14:25:00,111.17,111.19,111.14,111.19,50614.0,103.7355,103.7542,103.7075,103.7542,50614.0
2021-05-24 14:30:00,111.19,111.25,111.17,111.23,17299.0,103.7542,103.8101,103.7355,103.7915,17299.0
2021-05-24 14:35:00,111.23,111.26,111.2,111.21,17885.0,103.7915,103.8195,103.7635,103.7728,17885.0
2021-05-24 14:40:00,111.22,111.25,111.19,111.22,20783.0,103.7821,103.8101,103.7542,103.7821,20783.0
2021-05-24 14:45:00,111.23,111.28,111.2,111.24,19378.0,103.7915,103.8381,103.7635,103.8008,19378.0
2021-05-24 14:50:00,111.24,111.26,111.22,111.25,18638.0,103.8008,103.8195,103.7821,103.8101,18638.0
2021-05-24 14:55:00,111.24,111.36,111.23,111.3,14216.0,103.8008,103.9128,103.7915,103.8568,14216.0
2021-05-24 15:00:00,111.3,111.37,111.3,111.35,25342.0,103.8568,103.9221,103.8568,103.9035,25342.0
2021-05-24 15:05:00,111.34,111.42,111.34,111.4,19918.0,103.8941,103.9688,103.8941,103.9501,19918.0
2021-05-24 15:10:00,111.41,111.48,111.4,111.44,21367.0,103.9594,104.0248,103.9501,103.9874,21367.0
2021-05-24 15:15:00,111.44,111.46,111.38,111.39,47269.0,103.9874,104.0061,103.9314,103.9408,47269.0
2021-05-24 15:20:00,111.36,111.42,111.32,111.33,19510.0,103.9128,103.9688,103.8755,103.8848,19510.0
2021-05-24 15:25:00,111.33,111.36,111.29,111.32,21803.0,103.8848,103.9128,103.8475,103.8755,21803.0
2021-05-24 15:30:00,111.32,111.36,111.22,111.28,34888.0,103.8755,103.9128,103.7821,103.8381,34888.0
2021-05-24 15:35:00,111.27,111.35,111.21,111.23,29136.0,103.8288,103.9035,103.7728,103.7915,29136.0
2021-05-24 15:40:00,111.22,111.29,111.19,111.23,408010.0,103.7821,103.8475,103.7542,103.7915,408010.0
2021-05-24 15:45:00,111.23,111.34,111.21,111.27,106251.0,103.7915,103.8941,103.7728,103.8288,106251.0
2021-05-24 15:50:00,111.25,111.25,111.04,111.06,42313.0,103.8101,103.8101,103.6142,103.6328,42313.0
2021-05-24 15:55:00,111.06,111.1,110.92,111.03,108059.0,103.6328,103.6702,103.5022,103.6049,108059.0
2021-05-25 09:30:00,111.37,111.46,111.27,111.46,72511.0,103.9221,104.0061,103.8288,104.0061,72511.0
2021-05-25 09:35:00,111.49,111.95,111.49,111.95,51605.0,104.0341,104.4633,104.0341,104.4633,51605.0
2021-05-25 09:40:00,111.95,112.12,111.95,112.03,39571.0,104.4633,104.622,104.4633,104.538,39571.0
2021-05-25 09:45:00,112.0,112.11,111.89,111.98,177972.0,104.51,104.6126,104.4073,104.4913,177972.0
2021-05-25 09:50:00,111.94,111.97,111.37,111.5,27283.0,104.454,104.482,103.9221,104.0434,27283.0
2021-05-25 09:55:00,111.51,111.59,111.23,111.26,21961.0,104.0528,104.1274,103.7915,103.8195,21961.0
2021-05-25 10:00:00,111.32,111.4,111.18,111.23,10535.0,103.8755,103.9501,103.7448,103.7915,10535.0
2021-05-25 10:05:00,111.26,111.42,111.18,111.39,6607.0,103.8195,103.9688,103.7448,103.9408,6607.0
2021-05-25 10:10:00,111.4,111.48,111.25,111.38,8607.0,103.9501,104.0248,103.8101,103.9314,8607.0
2021-05-25 10:15:00,111.44,111.55,111.4,111.47,9678.0,103.9874,104.0901,103.9501,104.0154,9678.0
2021-05-25 10:20:00,111.51,111.55,111.4,111.52,8875.0,104.0528,104.0901,103.9501,104.0621,8875.0
2021-05-25 10:25:00,111.56,111.62,111.44,111.45,11796.0,104.0994,104.1554,103.9874,103.9968,11796.0
2021-05-25 10:30:00,111.48,111.54,111.3,111.3,5694.0,104.0248,104.0807,103.8568,103.8568,5694.0
2021-05-25 10:35:00,111.26,111.48,111.22,111.47,8831.0,103.8195,104.0248,103.7821,104.0154,8831.0
2021-05-25 10:40:00,111.48,111.49,111.34,111.49,7651.0,104.0248,104.0341,103.8941,104.0341,7651.0
2021-05-25 10:45:00,111.51,111.56,111.36,111.41,8450.0,104.0528,104.0994,103.9128,103.9594,8450.0
2021-05-25 10:50:00,111.41,111.44,111.36,111.37,18571.0,103.9594,103.9874,103.9128,103.9221,18571.0
2021-05-25 10:55:00,111.39,111.43,111.33,111.36,11242.0,103.9408,103.9781,103.8848,103.9128,11242.0
2021-05-25 11:00:00,111.38,111.38,110.94,110.96,17045.0,103.9314,103.9314,103.5209,103.5395,17045.0
2021-05-25 11:05:00,110.92,110.97,110.84,110.95,23527.0,103.5022,103.5489,103.4276,103.5302,23527.0
2021-05-25 11:10:00,110.93,111.13,110.93,111.05,23290.0,103.5115,103.6982,103.5115,103.6235,23290.0
2021-05-25 11:15:00,111.05,111.07,110.76,110.84,11010.0,103.6235,103.6422,103.3529,103.4276,11010.0
2021-05-25 11:20:00,110.8,110.84,110.76,110.82,7936.0,103.3902,103.4276,103.3529,103.4089,7936.0
2021-05-25 11:25:00,110.79,110.79,110.55,110.6,18354.0,103.3809,103.3809,103.157,103.2036,18354.0
2021-05-25 11:30:00,110.61,110.65,110.37,110.52,22329.0,103.2129,103.2503,102.989,103.129,22329.0
2021-05-25 11:35:00,110.5,110.74,110.49,110.73,9950.0,103.1103,103.3342,103.101,103.3249,9950.0
2021-05-25 11:40:00,110.69,110.78,110.65,110.78,24953.0,103.2876,103.3716,103.2503,103.3716,24953.0
2021-05-25 11:45:00,110.83,110.87,110.75,110.76,9956.0,103.4182,103.4556,103.3436,103.3529,9956.0
2021-05-25 11:50:00,110.79,110.84,110.75,110.8,12025.0,103.3809,103.4276,103.3436,103.3902,12025.0
2021-05-25 11:55:00,110.81,110.98,110.76,110.98,14604.0,103.3996,103.5582,103.3529,103.5582,14604.0
2021-05-25 12:00:00,110.96,110.98,110.87,110.9,18535.0,103.5395,103.5582,103.4556,103.4835,18535.0
2021-05-25 12:05:00,110.94,111.02,110.88,110.99,64906.0,103.5209,103.5955,103.4649,103.5675,64906.0
2021-05-25 12:10:00,111.01,111.03,110.91,110.93,15048.0,103.5862,103.6049,103.4929,103.5115,15048.0
2021-05-25 12:15:00,110.93,110.93,110.83,110.89,10684.0,103.5115,103.5115,103.4182,103.4742,10684.0
2021-05-25 12:20:00,110.89,110.97,110.86,110.87,8871.0,103.4742,103.5489,103.4462,103.4556,8871.0
2021-05-25 12:25:00,110.87,110.97,110.86,110.96,7705.0,103.4556,103.5489,103.4462,103.5395,7705.0
2021-05-25 12:30:00,110.97,111.02,110.9,110.96,16256.0,103.5489,103.5955,103.4835,103.5395,16256.0
2021-05-25 12:35:00,110.96,110.96,110.85,110.9,17602.0,103.5395,103.5395,103.4369,103.4835,17602.0
2021-05-25 12:40:00,110.92,110.92,110.85,110.86,9045.0,103.5022,103.5022,103.4369,103.4462,9045.0
2021-05-25 12:45:00,110.88,110.91,110.83,110.84,10614.0,103.4649,103.4929,103.4182,103.4276,10614.0
2021-05-25 12:50:00,110.84,110.95,110.83,110.91,30440.0,103.4276,103.5302,103.4182,103.4929,30440.0
2021-05-25 12:55:00,110.89,110.9,110.83,110.88,10789.0,103.4742,103.4835,103.4182,103.4649,10789.0
2021-05-25 13:00:00,110.87,110.88,110.76,110.83,21143.0,103.4556,103.4649,103.3529,103.4182,21143.0
2021-05-25 13:05:00,110.83,110.9,110.7,110.9,17707.0,103.4182,103.4835,103.2969,103.4835,17707.0
2021-05-25 13:10:00,110.87,110.89,110.81,110.84,17001.0,103.4556,103.4742,103.3996,103.4276,17001.0
2021-05-25 13:15:00,110.85,110.87,110.8,110.81,7906.0,103.4369,103.4556,103.3902,103.3996,7906.0
2021-05-25 13:20:00,110.82,110.88,110.8,110.86,12452.0,103.4089,103.4649,103.3902,103.4462,12452.0
2021-05-25 13:25:00,110.86,110.86,110.73,110.84,6827.0,103.4462,103.4462,103.3249,103.4276,6827.0
2021-05-25 13:30:00,110.85,110.85,110.76,110.77,7507.0,103.4369,103.4369,103.3529,103.3622,7507.0
2021-05-25 13:35:00,110.77,110.82,110.65,110.78,10063.0,103.3622,103.4089,103.2503,103.3716,10063.0
2021-05-25 13:40:00,110.77,110.78,110.66,110.76,21691.0,103.3622,103.3716,103.2596,103.3529,21691.0
2021-05-25 13:45:00,110.76,110.83,110.73,110.8,13444.0,103.3529,103.4182,103.3249,103.3902,13444.0
2021-05-25 13:50:00,110.79,110.81,110.7,110.76,12161.0,103.3809,103.3996,103.2969,103.3529,12161.0
2021-05-25 13:55:00,110.77,110.79,110.74,110.76,7982.0,103.3622,103.3809,103.3342,103.3529,7982.0
2021-05-25 14:00:00,110.78,110.78,110.55,110.61,18828.0,103.3716,103.3716,103.157,103.2129,18828.0
2021-05-25 14:05:00,110.61,110.68,110.59,110.64,18589.0,103.2129,103.2783,103.1943,103.2409,18589.0
2021-05-25 14:10:00,110.59,110.63,110.54,110.63,12752.0,103.1943,103.2316,103.1476,103.2316,12752.0
2021-05-25 14:15:00,110.61,110.71,110.54,110.62,40463.0,103.2129,103.3063,103.1476,103.2223,40463.0
2021-05-25 14:20:00,110.63,110.65,110.59,110.61,45123.0,103.2316,103.2503,103.1943,103.2129,45123.0
2021-05-25 14:25:00,110.6,110.63,110.55,110.59,16121.0,103.2036,103.2316,103.157,103.1943,16121.0
2021-05-25 14:30:00,110.58,110.67,110.55,110.6,12009.0,103.1849,103.2689,103.157,103.2036,12009.0
2021-05-25 14:35:00,110.58,110.66,110.56,110.63,18111.0,103.1849,103.2596,103.1663,103.2316,18111.0
2021-05-25 14:40:00,110.64,110.67,110.56,110.59,14290.0,103.2409,103.2689,103.1663,103.1943,14290.0
2021-05-25 14:45:00,110.6,110.6,110.47,110.49,22788.0,103.2036,103.2036,103.0823,103.101,22788.0
2021-05-25 14:50:00,110.48,110.51,110.37,110.41,29608.0,103.0916,103.1196,102.989,103.0263,29608.0
2021-05-25 14:55:00,110.43,110.43,110.25,110.27,17222.0,103.045,103.045,102.877,102.8957,17222.0
2021-05-25 15:00:00,110.24,110.27,110.03,110.04,21469.0,102.8677,102.8957,102.6717,102.6811,21469.0
2021-05-25 15:05:00,110.03,110.21,110.02,110.14,25075.0,102.6717,102.8397,102.6624,102.7744,25075.0
2021-05-25 15:10:00,110.1,110.16,110.08,110.11,17510.0,102.737,102.793,102.7184,102.7464,17510.0
2021-05-25 15:15:00,110.09,110.28,110.09,110.24,34936.0,102.7277,102.905,102.7277,102.8677,34936.0
2021-05-25 15:20:00,110.24,110.35,110.2,110.33,28576.0,102.8677,102.9703,102.8304,102.9517,28576.0
2021-05-25 15:25:00,110.33,110.36,110.17,110.18,37948.0,102.9517,102.9797,102.8024,102.8117,37948.0
2021-05-25 15:30:00,110.2,110.2,110.06,110.11,117175.0,102.8304,102.8304,102.6997,102.7464,117175.0
2021-05-25 15:35:00,110.11,110.16,110.05,110.13,26414.0,102.7464,102.793,102.6904,102.765,26414.0
2021-05-25 15:40:00,110.12,110.21,110.12,110.2,29686.0,102.7557,102.8397,102.7557,102.8304,29686.0
2021-05-25 15:45:00,110.19,110.22,110.0,110.01,35318.0,102.821,102.849,102.6437,102.6531,35318.0
2021-05-25 15:50:00,110.0,110.0,109.72,109.77,80227.0,102.6437,102.6437,102.3825,102.4291,80227.0
2021-05-25 15:55:00,109.79,109.91,109.76,109.78,71217.0,102.4478,102.5598,102.4198,102.4384,71217.0
2021-05-26 09:30:00,110.19,110.96,110.18,110.87,77140.0,102.821,103.5395,102.8117,103.4556,77140.0
2021-05-26 09:35:00,110.87,110.96,110.66,110.86,64281.0,103.4556,103.5395,103.2596,103.4462,64281.0
2021-05-26 09:40:00,110.86,110.96,110.79,110.87,22781.0,103.4462,103.5395,103.3809,103.4556,22781.0
2021-05-26 09:45:00,110.88,110.93,110.64,110.64,40046.0,103.4649,103.5115,103.2409,103.2409,40046.0
2021-05-26 09:50:00,110.6,110.86,110.6,110.81,15709.0,103.2036,103.4462,103.2036,103.3996,15709.0
2021-05-26 09:55:00,110.79,110.9,110.69,110.69,11524.0,103.3809,103.4835,103.2876,103.2876,11524.0
2021-05-26 10:00:00,110.66,110.76,110.56,110.73,13213.0,103.2596,103.3529,103.1663,103.3249,13213.0
2021-05-26 10:05:00,110.73,110.86,110.66,110.86,9643.0,103.3249,103.4462,103.2596,103.4462,9643.0
2021-05-26 10:10:00,110.9,111.01,110.81,111.0,14314.0,103.4835,103.5862,103.3996,103.5769,14314.0
2021-05-26 10:15:00,111.01,111.14,110.98,111.14,16463.0,103.5862,103.7075,103.5582,103.7075,16463.0
2021-05-26 10:20:00,111.12,111.29,111.07,111.27,44002.0,103.6888,103.8475,103.6422,103.8288,44002.0
2021-05-26 10:25:00,111.3,111.32,111.2,111.23,14523.0,103.8568,103.8755,103.7635,103.7915,14523.0
2021-05-26 10:30:00,111.26,111.31,111.19,111.22,54121.0,103.8195,103.8661,103.7542,103.7821,54121.0
2021-05-26 10:35:00,111.22,111.28,111.12,111.23,21107.0,103.7821,103.8381,103.6888,103.7915,21107.0
2021-05-26 10:40:00,111.24,111.31,111.16,111.26,14093.0,103.8008,103.8661,103.7262,103.8195,14093.0
2021-05-26 10:45:00,111.3,111.37,111.3,111.36,31559.0,103.8568,103.9221,103.8568,103.9128,31559.0
2021-05-26 10:50:00,111.37,111.4,111.24,111.28,10919.0,103.9221,103.9501,103.8008,103.8381,10919.0
2021-05-26 10:55:00,111.26,111.36,111.26,111.32,12089.0,103.8195,103.9128,103.8195,103.8755,12089.0
2021-05-26 11:00:00,111.33,111.37,111.28,111.3,22728.0,103.8848,103.9221,103.8381,103.8568,22728.0
2021-05-26 11:05:00,111.29,111.38,111.29,111.36,10647.0,103.8475,103.9314,103.8475,103.9128,10647.0
2021-05-26 11:10:00,111.35,111.39,111.32,111.34,13634.0,103.9035,103.9408,103.8755,103.8941,13634.0
2021-05-26 11:15:00,111.33,111.36,111.28,111.35,4500.0,103.8848,103.9128,103.8381,103.9035,4500.0
2021-05-26 11:20:00,111.36,111.44,111.27,111.27,12121.0,103.9128,103.9874,103.8288,103.8288,12121.0
2021-05-26 11:25:00,111.28,111.36,111.2,111.35,16372.0,103.8381,103.9128,103.7635,103.9035,16372.0
2021-05-26 11:30:00,111.36,111.37,111.26,111.35,14823.0,103.9128,103.9221,103.8195,103.9035,14823.0
2021-05-26 11:35:00,111.35,111.44,111.32,111.42,12790.0,103.9035,103.9874,103.8755,103.9688,12790.0
2021-05-26 11:40:00,111.42,111.42,111.35,111.38,12383.0,103.9688,103.9688,103.9035,103.9314,12383.0
2021-05-26 11:45:00,111.41,111.62,111.4,111.61,35931.0,103.9594,104.1554,103.9501,104.1461,35931.0
2021-05-26 11:50:00,111.62,111.65,111.59,111.59,17672.0,104.1554,104.1834,104.1274,104.1274,17672.0
2021-05-26 11:55:00,111.59,111.66,111.57,111.59,7642.0,104.1274,104.1927,104.1087,104.1274,7642.0
2021-05-26 12:00:00,111.6,111.74,111.59,111.66,20965.0,104.1367,104.2674,104.1274,104.1927,20965.0
2021-05-26 12:05:00,111.64,111.75,111.64,111.73,21337.0,104.1741,104.2767,104.1741,104.258,21337.0
2021-05-26 12:10:00,111.72,111.73,111.63,111.65,24765.0,104.2487,104.258,104.1647,104.1834,24765.0
2021-05-26 12:15:00,111.64,111.69,111.6,111.67,20539.0,104.1741,104.2207,104.1367,104.2021,20539.0
2021-05-26 12:20:00,111.67,111.71,111.66,111.68,9899.0,104.2021,104.2394,104.1927,104.2114,9899.0
2021-05-26 12:25:00,111.68,111.73,111.66,111.7,24713.0,104.2114,104.258,104.1927,104.23,24713.0
2021-05-26 12:30:00,111.72,111.73,111.67,111.71,12322.0,104.2487,104.258,104.2021,104.2394,12322.0
2021-05-26 12:35:00,111.69,111.69,111.62,111.67,35775.0,104.2207,104.2207,104.1554,104.2021,35775.0
2021-05-26 12:40:00,111.68,111.68,111.56,111.6,30589.0,104.2114,104.2114,104.0994,104.1367,30589.0
2021-05-26 12:45:00,111.59,111.59,111.55,111.57,10986.0,104.1274,104.1274,104.0901,104.1087,10986.0
2021-05-26 12:50:00,111.57,111.59,111.56,111.58,9742.0,104.1087,104.1274,104.0994,104.1181,9742.0
2021-05-26 12:55:00,111.57,111.58,111.51,111.56,30155.0,104.1087,104.1181,104.0528,104.0994,30155.0
2021-05-26 13:00:00,111.56,111.67,111.55,111.66,8770.0,104.0994,104.2021,104.0901,104.1927,8770.0
2021-05-26 13:05:00,111.68,111.71,111.51,111.56,14286.0,104.2114,104.2394,104.0528,104.0994,14286.0
2021-05-26 13:10:00,111.57,111.7,111.56,111.69,25197.0,104.1087,104.23,104.0994,104.2207,25197.0
2021-05-26 13:15:00,111.68,111.77,111.67,111.77,27612.0,104.2114,104.2954,104.2021,104.2954,27612.0
2021-05-26 13:20:00,111.76,111.88,111.76,111.84,26444.0,104.286,104.398,104.286,104.3607,26444.0
2021-05-26 13:25:00,111.84,111.86,111.82,111.82,20901.0,104.3607,104.3793,104.342,104.342,20901.0
2021-05-26 13:30:00,111.82,111.87,111.81,111.84,13649.0,104.342,104.3887,104.3327,104.3607,13649.0
2021-05-26 13:35:00,111.87,111.87,111.74,111.79,25780.0,104.3887,104.3887,104.2674,104.314,25780.0
2021-05-26 13:40:00,111.78,111.81,111.69,111.71,28040.0,104.3047,104.3327,104.2207,104.2394,28040.0
2021-05-26 13:45:00,111.71,111.77,111.67,111.73,13207.0,104.2394,104.2954,104.2021,104.258,13207.0
2021-05-26 13:50:00,111.74,111.74,111.56,111.6,14919.0,104.2674,104.2674,104.0994,104.1367,14919.0
2021-05-26 13:55:00,111.6,111.72,111.6,111.7,20229.0,104.1367,104.2487,104.1367,104.23,20229.0
2021-05-26 14:00:00,111.71,111.75,111.67,111.7,24798.0,104.2394,104.2767,104.2021,104.23,24798.0
2021-05-26 14:05:00,111.73,111.79,111.73,111.76,17284.0,104.258,104.314,104.258,104.286,17284.0
2021-05-26 14:10:00,111.76,111.85,111.74,111.84,18719.0,104.286,104.37,104.2674,104.3607,18719.0
2021-05-26 14:15:00,111.83,111.89,111.79,111.89,38214.0,104.3514,104.4073,104.314,104.4073,38214.0
2021-05-26 14:20:00,111.89,111.96,111.87,111.94,21370.0,104.4073,104.4727,104.3887,104.454,21370.0
2021-05-26 14:25:00,111.92,111.97,111.87,111.95,10344.0,104.4353,104.482,104.3887,104.4633,10344.0
2021-05-26 14:30:00,111.98,112.01,111.95,111.95,16871.0,104.4913,104.5193,104.4633,104.4633,16871.0
2021-05-26 14:35:00,111.96,112.03,111.95,112.01,27999.0,104.4727,104.538,104.4633,104.5193,27999.0
2021-05-26 14:40:00,112.03,112.05,112.0,112.03,18794.0,104.538,104.5566,104.51,104.538,18794.0
2021-05-26 14:45:00,112.06,112.09,112.04,112.06,20551.0,104.566,104.594,104.5473,104.566,20551.0
2021-05-26 14:50:00,112.08,112.09,111.99,112.0,28099.0,104.5846,104.594,104.5007,104.51,28099.0
2021-05-26 14:55:00,111.96,112.11,111.94,112.09,17036.0,104.4727,104.6126,104.454,104.594,17036.0
2021-05-26 15:00:00,112.07,112.1,112.0,112.09,16150.0,104.5753,104.6033,104.51,104.594,16150.0
2021-05-26 15:05:00,112.09,112.11,111.99,112.0,25692.0,104.594,104.6126,104.5007,104.51,25692.0
2021-05-26 15:10:00,112.0,112.12,111.96,112.09,19087.0,104.51,104.622,104.4727,104.594,19087.0
2021-05-26 15:15:00,112.07,112.09,111.85,112.0,771065.0,104.5753,104.594,104.37,104.51,771065.0
2021-05-26 15:20:00,112.0,112.06,111.94,112.0,42661.0,104.51,104.566,104.454,104.51,42661.0
2021-05-26 15:25:00,112.0,112.08,111.97,112.06,36587.0,104.51,104.5846,104.482,104.566,36587.0
2021-05-26 15:30:00,112.09,112.12,112.04,112.11,23415.0,104.594,104.622,104.5473,104.6126,23415.0
2021-05-26 15:35:00,112.11,112.15,112.08,112.09,31084.0,104.6126,104.65,104.5846,104.594,31084.0
2021-05-26 15:40:00,112.08,112.12,112.04,112.07,36402.0,104.5846,104.622,104.5473,104.5753,36402.0
2021-05-26 15:45:00,112.07,112.08,111.96,111.99,78892.0,104.5753,104.5846,104.4727,104.5007,78892.0
2021-05-26 15:50:00,112.0,112.01,111.86,111.93,89101.0,104.51,104.5193,104.3793,104.4447,89101.0
2021-05-26 15:55:00,111.93,112.08,111.91,112.04,195819.0,104.4447,104.5846,104.426,104.5473,195819.0
2021-05-27 09:30:00,112.68,112.94,112.54,112.94,68329.0,105.1445,105.3871,105.0139,105.3871,68329.0
2021-05-27 09:35:00,112.92,112.92,112.62,112.79,27589.0,105.3685,105.3685,105.0885,105.2472,27589.0
2021-05-27 09:40:00,112.89,112.94,112.69,112.73,32501.0,105.3405,105.3871,105.1538,105.1912,32501.0
2021-05-27 09:45:00,112.73,112.93,112.65,112.91,41533.0,105.1912,105.3778,105.1165,105.3591,41533.0
2021-05-27 09:50:00,112.93,113.18,112.88,113.17,110096.0,105.3778,105.6111,105.3311,105.6017,110096.0
2021-05-27 09:55:00,113.21,113.32,113.21,113.24,153785.0,105.6391,105.7417,105.6391,105.6671,153785.0
2021-05-27 10:00:00,113.19,113.25,113.05,113.23,24114.0,105.6204,105.6764,105.4898,105.6577,24114.0
2021-05-27 10:05:00,113.22,113.29,113.09,113.13,16627.0,105.6484,105.7137,105.5271,105.5644,16627.0
2021-05-27 10:10:00,113.11,113.15,112.94,112.99,26718.0,105.5458,105.5831,105.3871,105.4338,26718.0
2021-05-27 10:15:00,113.0,113.22,112.9,113.1,25924.0,105.4431,105.6484,105.3498,105.5364,25924.0
2021-05-27 10:20:00,113.14,113.21,113.01,113.21,16731.0,105.5737,105.6391,105.4524,105.6391,16731.0
2021-05-27 10:25:00,113.25,113.29,113.2,113.26,24626.0,105.6764,105.7137,105.6297,105.6857,24626.0
2021-05-27 10:30:00,113.24,113.27,113.08,113.18,23791.0,105.6671,105.6951,105.5178,105.6111,23791.0
2021-05-27 10:35:00,113.18,113.3,113.13,113.14,23696.0,105.6111,105.723,105.5644,105.5737,23696.0
2021-05-27 10:40:00,113.14,113.22,113.09,113.22,23689.0,105.5737,105.6484,105.5271,105.6484,23689.0
2021-05-27 10:45:00,113.2,113.27,113.17,113.18,14717.0,105.6297,105.6951,105.6017,105.6111,14717.0
2021-05-27 10:50:00,113.17,113.17,112.88,113.12,38054.0,105.6017,105.6017,105.3311,105.5551,38054.0
2021-05-27 10:55:00,113.13,113.22,113.1,113.19,10375.0,105.5644,105.6484,105.5364,105.6204,10375.0
2021-05-27 11:00:00,113.25,113.25,113.08,113.1,16654.0,105.6764,105.6764,105.5178,105.5364,16654.0
2021-05-27 11:05:00,113.11,113.29,113.11,113.24,13506.0,105.5458,105.7137,105.5458,105.6671,13506.0
2021-05-27 11:10:00,113.23,113.24,113.11,113.11,25143.0,105.6577,105.6671,105.5458,105.5458,25143.0
2021-05-27 11:15:00,113.13,113.21,113.13,113.16,19542.0,105.5644,105.6391,105.5644,105.5924,19542.0
2021-05-27 11:20:00,113.18,113.19,113.11,113.19,18113.0,105.6111,105.6204,105.5458,105.6204,18113.0
2021-05-27 11:25:00,113.2,113.23,113.07,113.08,20503.0,105.6297,105.6577,105.5084,105.5178,20503.0
2021-05-27 11:30:00,113.06,113.14,112.97,113.12,18613.0,105.4991,105.5737,105.4151,105.5551,18613.0
2021-05-27 11:35:00,113.12,113.14,113.0,113.05,28159.0,105.5551,105.5737,105.4431,105.4898,28159.0
2021-05-27 11:40:00,113.06,113.1,113.04,113.06,13904.0,105.4991,105.5364,105.4804,105.4991,13904.0
2021-05-27 11:45:00,113.05,113.1,113.02,113.09,10980.0,105.4898,105.5364,105.4618,105.5271,10980.0
2021-05-27 11:50:00,113.1,113.19,113.08,113.15,19673.0,105.5364,105.6204,105.5178,105.5831,19673.0
2021-05-27 11:55:00,113.14,113.23,113.14,113.14,26953.0,105.5737,105.6577,105.5737,105.5737,26953.0
2021-05-27 12:00:00,113.15,113.22,113.14,113.22,20784.0,105.5831,105.6484,105.5737,105.6484,20784.0
2021-05-27 12:05:00,113.2,113.21,113.15,113.15,18922.0,105.6297,105.6391,105.5831,105.5831,18922.0
2021-05-27 12:10:00,113.15,113.17,113.13,113.15,10228.0,105.5831,105.6017,105.5644,105.5831,10228.0
2021-05-27 12:15:00,113.15,113.18,113.15,113.17,10477.0,105.5831,105.6111,105.5831,105.6017,10477.0
2021-05-27 12:20:00,113.17,113.2,113.15,113.17,29318.0,105.6017,105.6297,105.5831,105.6017,29318.0
2021-05-27 12:25:00,113.15,113.17,113.12,113.12,10141.0,105.5831,105.6017,105.5551,105.5551,10141.0
2021-05-27 12:30:00,113.12,113.19,113.11,113.16,15519.0,105.5551,105.6204,105.5458,105.5924,15519.0
2021-05-27 12:35:00,113.16,113.17,113.14,113.17,10209.0,105.5924,105.6017,105.5737,105.6017,10209.0
2021-05-27 12:40:00,113.16,113.19,113.15,113.18,15899.0,105.5924,105.6204,105.5831,105.6111,15899.0
2021-05-27 12:45:00,113.19,113.2,113.14,113.15,16630.0,105.6204,105.6297,105.5737,105.5831,16630.0
2021-05-27 12:50:00,113.16,113.22,113.15,113.16,16699.0,105.5924,105.6484,105.5831,105.5924,16699.0
2021-05-27 12:55:00,113.17,113.18,113.14,113.15,21408.0,105.6017,105.6111,105.5737,105.5831,21408.0
2021-05-27 13:00:00,113.14,113.17,113.13,113.14,18231.0,105.5737,105.6017,105.5644,105.5737,18231.0
2021-05-27 13:05:00,113.15,113.25,113.15,113.23,19841.0,105.5831,105.6764,105.5831,105.6577,19841.0
2021-05-27 13:10:00,113.23,113.23,113.18,113.19,11697.0,105.6577,105.6577,105.6111,105.6204,11697.0
2021-05-27 13:15:00,113.19,113.2,113.14,113.15,12364.0,105.6204,105.6297,105.5737,105.5831,12364.0
2021-05-27 13:20:00,113.16,113.2,113.11,113.12,10480.0,105.5924,105.6297,105.5458,105.5551,10480.0
2021-05-27 13:25:00,113.12,113.21,113.12,113.19,11437.0,105.5551,105.6391,105.5551,105.6204,11437.0
2021-05-27 13:30:00,113.19,113.27,113.16,113.22,25096.0,105.6204,105.6951,105.5924,105.6484,25096.0
2021-05-27 13:35:00,113.24,113.28,113.12,113.26,29619.0,105.6671,105.7044,105.5551,105.6857,29619.0
2021-05-27 13:40:00,113.25,113.27,113.2,113.21,12082.0,105.6764,105.6951,105.6297,105.6391,12082.0
2021-05-27 13:45:00,113.23,113.29,113.21,113.29,30277.0,105.6577,105.7137,105.6391,105.7137,30277.0
2021-05-27 13:50:00,113.29,113.3,113.27,113.29,14184.0,105.7137,105.723,105.6951,105.7137,14184.0
2021-05-27 13:55:00,113.29,113.38,113.29,113.38,15127.0,105.7137,105.7977,105.7137,105.7977,15127.0
2021-05-27 14:00:00,113.37,113.4,113.26,113.27,28232.0,105.7884,105.8164,105.6857,105.6951,28232.0
2021-05-27 14:05:00,113.28,113.28,113.16,113.19,22878.0,105.7044,105.7044,105.5924,105.6204,22878.0
2021-05-27 14:10:00,113.15,113.16,113.05,113.11,17750.0,105.5831,105.5924,105.4898,105.5458,17750.0
2021-05-27 14:15:00,113.09,113.24,113.09,113.24,26067.0,105.5271,105.6671,105.5271,105.6671,26067.0
2021-05-27 14:20:00,113.23,113.28,113.22,113.25,17463.0,105.6577,105.7044,105.6484,105.6764,17463.0
2021-05-27 14:25:00,113.25,113.35,113.24,113.34,27633.0,105.6764,105.7697,105.6671,105.7604,27633.0
2021-05-27 14:30:00,113.33,113.38,113.28,113.37,24280.0,105.751,105.7977,105.7044,105.7884,24280.0
2021-05-27 14:35:00,113.37,113.38,113.3,113.35,19517.0,105.7884,105.7977,105.723,105.7697,19517.0
2021-05-27 14:40:00,113.36,113.41,113.34,113.36,33477.0,105.779,105.8257,105.7604,105.779,33477.0
2021-05-27 14:45:00,113.36,113.38,113.32,113.36,17212.0,105.779,105.7977,105.7417,105.779,17212.0
2021-05-27 14:50:00,113.36,113.41,113.34,113.4,33022.0,105.779,105.8257,105.7604,105.8164,33022.0
2021-05-27 14:55:00,113.41,113.47,113.39,113.43,24522.0,105.8257,105.8817,105.807,105.8444,24522.0
2021-05-27 15:00:00,113.43,113.43,113.21,113.29,24174.0,105.8444,105.8444,105.6391,105.7137,24174.0
2021-05-27 15:05:00,113.29,113.32,113.23,113.29,14662.0,105.7137,105.7417,105.6577,105.7137,14662.0
2021-05-27 15:10:00,113.29,113.4,113.28,113.4,21183.0,105.7137,105.8164,105.7044,105.8164,21183.0
2021-05-27 15:15:00,113.4,113.51,113.4,113.49,26789.0,105.8164,105.919,105.8164,105.9003,26789.0
2021-05-27 15:20:00,113.48,113.49,113.39,113.46,23682.0,105.891,105.9003,105.807,105.8723,23682.0
2021-05-27 15:25:00,113.45,113.55,113.45,113.54,27113.0,105.863,105.9563,105.863,105.947,27113.0
2021-05-27 15:30:00,113.55,113.58,113.45,113.54,51858.0,105.9563,105.9843,105.863,105.947,51858.0
2021-05-27 15:35:00,113.53,113.58,113.5,113.51,26186.0,105.9377,105.9843,105.9097,105.919,26186.0
2021-05-27 15:40:00,113.49,113.49,113.37,113.37,20554.0,105.9003,105.9003,105.7884,105.7884,20554.0
2021-05-27 15:45:00,113.37,113.42,113.3,113.3,42429.0,105.7884,105.835,105.723,105.723,42429.0
2021-05-27 15:50:00,113.32,113.33,113.25,113.28,46312.0,105.7417,105.751,105.6764,105.7044,46312.0
2021-05-27 15:55:00,113.28,113.3,113.12,113.16,59252.0,105.7044,105.723,105.5551,105.5924,59252.0
2021-05-28 09:30:00,113.64,113.69,113.23,113.53,121248.0,106.0403,106.087,105.6577,105.9377,121248.0
2021-05-28 09:35:00,113.56,113.59,113.07,113.24,47801.0,105.9657,105.9937,105.5084,105.6671,47801.0
2021-05-28 09:40:00,113.21,113.22,112.92,113.04,87140.0,105.6391,105.6484,105.3685,105.4804,87140.0
2021-05-28 09:45:00,113.06,113.11,112.92,113.07,51388.0,105.4991,105.5458,105.3685,105.5084,51388.0
2021-05-28 09:50:00,113.08,113.22,113.05,113.21,83256.0,105.5178,105.6484,105.4898,105.6391,83256.0
2021-05-28 09:55:00,113.2,113.27,113.06,113.16,34204.0,105.6297,105.6951,105.4991,105.5924,34204.0
2021-05-28 10:00:00,113.15,113.17,112.92,112.98,62503.0,105.5831,105.6017,105.3685,105.4244,62503.0
2021-05-28 10:05:00,113.01,113.04,112.67,112.75,67283.0,105.4524,105.4804,105.1352,105.2098,67283.0
2021-05-28 10:10:00,112.73,112.77,112.59,112.64,67427.0,105.1912,105.2285,105.0605,105.1072,67427.0
2021-05-28 10:15:00,112.62,112.72,112.39,112.39,52752.0,105.0885,105.1818,104.8739,104.8739,52752.0
2021-05-28 10:20:00,112.4,112.59,112.4,112.47,66567.0,104.8832,105.0605,104.8832,104.9486,66567.0
2021-05-28 10:25:00,112.45,112.52,112.39,112.44,12809.0,104.9299,104.9952,104.8739,104.9206,12809.0
2021-05-28 10:30:00,112.44,112.57,112.43,112.56,21679.0,104.9206,105.0419,104.9112,105.0325,21679.0
2021-05-28 10:35:00,112.54,112.56,112.41,112.43,17519.0,105.0139,105.0325,104.8926,104.9112,17519.0
2021-05-28 10:40:00,112.47,112.56,112.43,112.54,18243.0,104.9486,105.0325,104.9112,105.0139,18243.0
2021-05-28 10:45:00,112.54,112.59,112.42,112.51,30612.0,105.0139,105.0605,104.9019,104.9859,30612.0
2021-05-28 10:50:00,112.52,112.69,112.48,112.67,41503.0,104.9952,105.1538,104.9579,105.1352,41503.0
2021-05-28 10:55:00,112.67,112.76,112.64,112.73,30309.0,105.1352,105.2192,105.1072,105.1912,30309.0
2021-05-28 11:00:00,112.73,112.86,112.72,112.85,18830.0,105.1912,105.3125,105.1818,105.3031,18830.0
2021-05-28 11:05:00,112.85,112.93,112.83,112.86,27837.0,105.3031,105.3778,105.2845,105.3125,27837.0
2021-05-28 11:10:00,112.85,112.86,112.73,112.75,267569.0,105.3031,105.3125,105.1912,105.2098,267569.0
2021-05-28 11:15:00,112.75,112.91,112.73,112.89,79309.0,105.2098,105.3591,105.1912,105.3405,79309.0
2021-05-28 11:20:00,112.91,112.97,112.87,112.92,59756.0,105.3591,105.4151,105.3218,105.3685,59756.0
2021-05-28 11:25:00,112.93,112.93,112.79,112.79,12875.0,105.3778,105.3778,105.2472,105.2472,12875.0
2021-05-28 11:30:00,112.82,112.87,112.76,112.76,15733.0,105.2751,105.3218,105.2192,105.2192,15733.0
2021-05-28 11:35:00,112.82,112.9,112.8,112.87,42526.0,105.2751,105.3498,105.2565,105.3218,42526.0
2021-05-28 11:40:00,112.86,112.86,112.77,112.82,220877.0,105.3125,105.3125,105.2285,105.2751,220877.0
2021-05-28 11:45:00,112.81,112.93,112.79,112.9,30136.0,105.2658,105.3778,105.2472,105.3498,30136.0
2021-05-28 11:50:00,112.91,112.94,112.89,112.93,21550.0,105.3591,105.3871,105.3405,105.3778,21550.0
2021-05-28 11:55:00,112.94,112.97,112.86,112.87,67778.0,105.3871,105.4151,105.3125,105.3218,67778.0
2021-05-28 12:00:00,112.86,112.88,112.84,112.85,41473.0,105.3125,105.3311,105.2938,105.3031,41473.0
2021-05-28 12:05:00,112.85,112.86,112.74,112.74,13552.0,105.3031,105.3125,105.2005,105.2005,13552.0
2021-05-28 12:10:00,112.72,112.86,112.72,112.82,10588.0,105.1818,105.3125,105.1818,105.2751,10588.0
2021-05-28 12:15:00,112.81,112.88,112.81,112.88,15388.0,105.2658,105.3311,105.2658,105.3311,15388.0
2021-05-28 12:20:00,112.88,112.92,112.84,112.85,10970.0,105.3311,105.3685,105.2938,105.3031,10970.0
2021-05-28 12:25:00,112.85,112.95,112.83,112.92,12074.0,105.3031,105.3965,105.2845,105.3685,12074.0
2021-05-28 12:30:00,112.92,112.95,112.89,112.9,6478.0,105.3685,105.3965,105.3405,105.3498,6478.0
2021-05-28 12:35:00,112.89,112.9,112.82,112.85,6419.0,105.3405,105.3498,105.2751,105.3031,6419.0
2021-05-28 12:40:00,112.87,112.92,112.86,112.9,14702.0,105.3218,105.3685,105.3125,105.3498,14702.0
2021-05-28 12:45:00,112.91,113.02,112.83,112.88,25423.0,105.3591,105.4618,105.2845,105.3311,25423.0
2021-05-28 12:50:00,112.88,112.94,112.86,112.93,10468.0,105.3311,105.3871,105.3125,105.3778,10468.0
2021-05-28 12:55:00,112.93,112.94,112.88,112.88,11462.0,105.3778,105.3871,105.3311,105.3311,11462.0
2021-05-28 13:00:00,112.89,113.0,112.88,112.99,36337.0,105.3405,105.4431,105.3311,105.4338,36337.0
2021-05-28 13:05:00,112.98,113.05,112.98,113.04,14679.0,105.4244,105.4898,105.4244,105.4804,14679.0
2021-05-28 13:10:00,113.05,113.11,113.04,113.07,10491.0,105.4898,105.5458,105.4804,105.5084,10491.0
2021-05-28 13:15:00,113.08,113.15,113.06,113.15,13498.0,105.5178,105.5831,105.4991,105.5831,13498.0
2021-05-28 13:20:00,113.15,113.16,113.09,113.15,19242.0,105.5831,105.5924,105.5271,105.5831,19242.0
2021-05-28 13:25:00,113.14,113.15,113.09,113.11,31950.0,105.5737,105.5831,105.5271,105.5458,31950.0
2021-05-28 13:30:00,113.11,113.15,113.08,113.11,15948.0,105.5458,105.5831,105.5178,105.5458,15948.0
2021-05-28 13:35:00,113.09,113.12,113.04,113.08,12510.0,105.5271,105.5551,105.4804,105.5178,12510.0
2021-05-28 13:40:00,113.07,113.09,113.03,113.08,12673.0,105.5084,105.5271,105.4711,105.5178,12673.0
2021-05-28 13:45:00,113.09,113.16,113.08,113.15,7136.0,105.5271,105.5924,105.5178,105.5831,7136.0
2021-05-28 13:50:00,113.16,113.16,113.07,113.09,17722.0,105.5924,105.5924,105.5084,105.5271,17722.0
2021-05-28 13:55:00,113.07,113.1,113.03,113.04,12348.0,105.5084,105.5364,105.4711,105.4804,12348.0
2021-05-28 14:00:00,113.07,113.12,113.05,113.07,8863.0,105.5084,105.5551,105.4898,105.5084,8863.0
2021-05-28 14:05:00,113.06,113.07,112.92,112.98,20962.0,105.4991,105.5084,105.3685,105.4244,20962.0
2021-05-28 14:10:00,112.95,112.96,112.85,112.89,8939.0,105.3965,105.4058,105.3031,105.3405,8939.0
2021-05-28 14:15:00,112.88,112.95,112.88,112.93,15909.0,105.3311,105.3965,105.3311,105.3778,15909.0
2021-05-28 14:20:00,112.92,112.96,112.92,112.92,10815.0,105.3685,105.4058,105.3685,105.3685,10815.0
2021-05-28 14:25:00,112.92,112.96,112.89,112.94,15900.0,105.3685,105.4058,105.3405,105.3871,15900.0
2021-05-28 14:30:00,112.95,112.95,112.88,112.92,11736.0,105.3965,105.3965,105.3311,105.3685,11736.0
2021-05-28 14:35:00,112.91,112.93,112.89,112.9,13968.0,105.3591,105.3778,105.3405,105.3498,13968.0
2021-05-28 14:40:00,112.89,112.95,112.89,112.94,9779.0,105.3405,105.3965,105.3405,105.3871,9779.0
2021-05-28 14:45:00,112.94,112.94,112.84,112.85,24637.0,105.3871,105.3871,105.2938,105.3031,24637.0
2021-05-28 14:50:00,112.83,112.89,112.81,112.89,30070.0,105.2845,105.3405,105.2658,105.3405,30070.0
2021-05-28 14:55:00,112.89,112.9,112.75,112.75,22672.0,105.3405,105.3498,105.2098,105.2098,22672.0
2021-05-28 15:00:00,112.77,112.87,112.76,112.86,22066.0,105.2285,105.3218,105.2192,105.3125,22066.0
2021-05-28 15:05:00,112.85,112.88,112.82,112.85,37118.0,105.3031,105.3311,105.2751,105.3031,37118.0
2021-05-28 15:10:00,112.86,112.87,112.72,112.78,25742.0,105.3125,105.3218,105.1818,105.2378,25742.0
2021-05-28 15:15:00,112.79,112.82,112.74,112.76,10660.0,105.2472,105.2751,105.2005,105.2192,10660.0
2021-05-28 15:20:00,112.77,112.82,112.77,112.81,12211.0,105.2285,105.2751,105.2285,105.2658,12211.0
2021-05-28 15:25:00,112.8,112.83,112.75,112.8,46356.0,105.2565,105.2845,105.2098,105.2565,46356.0
2021-05-28 15:30:00,112.79,112.84,112.74,112.78,28134.0,105.2472,105.2938,105.2005,105.2378,28134.0
2021-05-28 15:35:00,112.77,112.85,112.73,112.84,19229.0,105.2285,105.3031,105.1912,105.2938,19229.0
2021-05-28 15:40:00,112.84,112.84,112.68,112.69,55177.0,105.2938,105.2938,105.1445,105.1538,55177.0
2021-05-28 15:45:00,112.7,112.85,112.69,112.83,80164.0,105.1632,105.3031,105.1538,105.2845,80164.0
2021-05-28 15:50:00,112.83,112.87,112.79,112.83,45582.0,105.2845,105.3218,105.2472,105.2845,45582.0
2021-05-28 15:55:00,112.82,112.9,112.75,112.85,54778.0,105.2751,105.3498,105.2098,105.3031,54778.0
2021-06-01 09:30:00,113.89,113.95,113.63,113.93,214542.0,106.2736,106.3296,106.031,106.3109,214542.0
2021-06-01 09:35:00,113.97,113.98,113.74,113.77,36598.0,106.3482,106.3576,106.1336,106.1616,36598.0
2021-06-01 09:40:00,113.79,113.99,113.76,113.97,39539.0,106.1803,106.3669,106.1523,106.3482,39539.0
2021-06-01 09:45:00,113.94,113.96,113.65,113.66,33028.0,106.3202,106.3389,106.0496,106.059,33028.0
2021-06-01 09:50:00,113.7,113.86,113.65,113.83,43590.0,106.0963,106.2456,106.0496,106.2176,43590.0
2021-06-01 09:55:00,113.86,113.92,113.75,113.81,20862.0,106.2456,106.3016,106.143,106.1989,20862.0
2021-06-01 10:00:00,113.85,114.1,113.82,114.03,28713.0,106.2363,106.4695,106.2083,106.4042,28713.0
2021-06-01 10:05:00,114.04,114.2,114.0,114.2,38389.0,106.4136,106.5629,106.3762,106.5629,38389.0
2021-06-01 10:10:00,114.18,114.26,114.1,114.12,19687.0,106.5442,106.6188,106.4695,106.4882,19687.0
2021-06-01 10:15:00,114.09,114.09,113.84,113.92,20367.0,106.4602,106.4602,106.2269,106.3016,20367.0
2021-06-01 10:20:00,113.94,113.98,113.77,113.95,40484.0,106.3202,106.3576,106.1616,106.3296,40484.0
2021-06-01 10:25:00,113.96,113.99,113.78,113.93,34708.0,106.3389,106.3669,106.1709,106.3109,34708.0
2021-06-01 10:30:00,113.94,114.16,113.93,114.06,26878.0,106.3202,106.5255,106.3109,106.4322,26878.0
2021-06-01 10:35:00,114.06,114.08,113.8,113.81,40653.0,106.4322,106.4509,106.1896,106.1989,40653.0
2021-06-01 10:40:00,113.78,114.03,113.78,113.95,17105.0,106.1709,106.4042,106.1709,106.3296,17105.0
2021-06-01 10:45:00,113.94,113.94,113.54,113.56,16532.0,106.3202,106.3202,105.947,105.9657,16532.0
2021-06-01 10:50:00,113.59,113.75,113.58,113.73,11835.0,105.9937,106.143,105.9843,106.1243,11835.0
2021-06-01 10:55:00,113.74,113.77,113.67,113.72,22093.0,106.1336,106.1616,106.0683,106.115,22093.0
2021-06-01 11:00:00,113.72,113.92,113.71,113.87,28049.0,106.115,106.3016,106.1056,106.2549,28049.0
2021-06-01 11:05:00,113.88,113.95,113.79,113.93,10904.0,106.2643,106.3296,106.1803,106.3109,10904.0
2021-06-01 11:10:00,113.91,114.08,113.89,114.08,10244.0,106.2923,106.4509,106.2736,106.4509,10244.0
2021-06-01 11:15:00,114.08,114.17,114.03,114.12,20731.0,106.4509,106.5349,106.4042,106.4882,20731.0
2021-06-01 11:20:00,114.15,114.16,114.06,114.09,19854.0,106.5162,106.5255,106.4322,106.4602,19854.0
2021-06-01 11:25:00,114.1,114.19,114.1,114.18,21169.0,106.4695,106.5535,106.4695,106.5442,21169.0
2021-06-01 11:30:00,114.17,114.2,114.11,114.18,13902.0,106.5349,106.5629,106.4789,106.5442,13902.0
2021-06-01 11:35:00,114.21,114.32,114.19,114.24,12450.0,106.5722,106.6748,106.5535,106.6002,12450.0
2021-06-01 11:40:00,114.26,114.29,114.22,114.26,16419.0,106.6188,106.6468,106.5815,106.6188,16419.0
2021-06-01 11:45:00,114.26,114.26,114.13,114.21,22061.0,106.6188,106.6188,106.4975,106.5722,22061.0
2021-06-01 11:50:00,114.21,114.21,114.1,114.14,6755.0,106.5722,106.5722,106.4695,106.5069,6755.0
2021-06-01 11:55:00,114.15,114.24,114.15,114.23,14668.0,106.5162,106.6002,106.5162,106.5909,14668.0
2021-06-01 12:00:00,114.22,114.23,114.15,114.19,26500.0,106.5815,106.5909,106.5162,106.5535,26500.0
2021-06-01 12:05:00,114.2,114.28,114.16,114.25,37949.0,106.5629,106.6375,106.5255,106.6095,37949.0
2021-06-01 12:10:00,114.27,114.32,114.26,114.29,32584.0,106.6282,106.6748,106.6188,106.6468,32584.0
2021-06-01 12:15:00,114.29,114.36,114.29,114.31,13383.0,106.6468,106.7122,106.6468,106.6655,13383.0
2021-06-01 12:20:00,114.33,114.38,114.31,114.38,27408.0,106.6842,106.7308,106.6655,106.7308,27408.0
2021-06-01 12:25:00,114.38,114.43,114.38,114.4,27703.0,106.7308,106.7775,106.7308,106.7495,27703.0
2021-06-01 12:30:00,114.4,114.44,114.39,114.42,36805.0,106.7495,106.7868,106.7402,106.7681,36805.0
2021-06-01 12:35:00,114.43,114.57,114.41,114.54,21247.0,106.7775,106.9081,106.7588,106.8801,21247.0
2021-06-01 12:40:00,114.53,114.55,114.46,114.47,31835.0,106.8708,106.8895,106.8055,106.8148,31835.0
2021-06-01 12:45:00,114.45,114.55,114.45,114.5,9665.0,106.7961,106.8895,106.7961,106.8428,9665.0
2021-06-01 12:50:00,114.49,114.49,114.37,114.41,23588.0,106.8335,106.8335,106.7215,106.7588,23588.0
2021-06-01 12:55:00,114.41,114.41,114.31,114.37,15806.0,106.7588,106.7588,106.6655,106.7215,15806.0
2021-06-01 13:00:00,114.38,114.42,114.27,114.27,65022.0,106.7308,106.7681,106.6282,106.6282,65022.0
2021-06-01 13:05:00,114.26,114.33,114.19,114.31,15552.0,106.6188,106.6842,106.5535,106.6655,15552.0
2021-06-01 13:10:00,114.32,114.32,114.23,114.29,11876.0,106.6748,106.6748,106.5909,106.6468,11876.0
2021-06-01 13:15:00,114.29,114.32,114.17,114.18,16741.0,106.6468,106.6748,106.5349,106.5442,16741.0
2021-06-01 13:20:00,114.2,114.2,114.13,114.19,23228.0,106.5629,106.5629,106.4975,106.5535,23228.0
2021-06-01 13:25:00,114.18,114.22,114.15,114.16,30136.0,106.5442,106.5815,106.5162,106.5255,30136.0
2021-06-01 13:30:00,114.15,114.18,114.1,114.15,19459.0,106.5162,106.5442,106.4695,106.5162,19459.0
2021-06-01 13:35:00,114.16,114.21,114.12,114.17,52255.0,106.5255,106.5722,106.4882,106.5349,52255.0
2021-06-01 13:40:00,114.17,114.18,114.09,114.14,26796.0,106.5349,106.5442,106.4602,106.5069,26796.0
2021-06-01 13:45:00,114.17,114.25,114.14,114.23,22122.0,106.5349,106.6095,106.5069,106.5909,22122.0
2021-06-01 13:50:00,114.23,114.28,114.19,114.21,30171.0,106.5909,106.6375,106.5535,106.5722,30171.0
2021-06-01 13:55:00,114.21,114.29,114.2,114.28,11853.0,106.5722,106.6468,106.5629,106.6375,11853.0
2021-06-01 14:00:00,114.26,114.32,114.22,114.28,16019.0,106.6188,106.6748,106.5815,106.6375,16019.0
2021-06-01 14:05:00,114.28,114.33,114.27,114.3,35973.0,106.6375,106.6842,106.6282,106.6562,35973.0
2021-06-01 14:10:00,114.28,114.36,114.27,114.35,21584.0,106.6375,106.7122,106.6282,106.7028,21584.0
2021-06-01 14:15:00,114.35,114.41,114.33,114.41,12809.0,106.7028,106.7588,106.6842,106.7588,12809.0
2021-06-01 14:20:00,114.41,114.48,114.41,114.47,19343.0,106.7588,106.8241,106.7588,106.8148,19343.0
2021-06-01 14:25:00,114.47,114.54,114.46,114.54,17792.0,106.8148,106.8801,106.8055,106.8801,17792.0
2021-06-01 14:30:00,114.52,114.56,114.5,114.56,28785.0,106.8615,106.8988,106.8428,106.8988,28785.0
2021-06-01 14:35:00,114.56,114.63,114.56,114.61,47680.0,106.8988,106.9641,106.8988,106.9454,47680.0
2021-06-01 14:40:00,114.62,114.67,114.61,114.65,35051.0,106.9548,107.0014,106.9454,106.9828,35051.0
2021-06-01 14:45:00,114.65,114.73,114.64,114.73,21109.0,106.9828,107.0574,106.9734,107.0574,21109.0
2021-06-01 14:50:00,114.75,114.78,114.7,114.78,20909.0,107.0761,107.1041,107.0294,107.1041,20909.0
2021-06-01 14:55:00,114.78,114.87,114.77,114.85,22825.0,107.1041,107.1881,107.0947,107.1694,22825.0
2021-06-01 15:00:00,114.86,114.89,114.81,114.89,29792.0,107.1787,107.2067,107.1321,107.2067,29792.0
2021-06-01 15:05:00,114.89,114.91,114.81,114.83,47684.0,107.2067,107.2254,107.1321,107.1507,47684.0
2021-06-01 15:10:00,114.84,114.85,114.76,114.84,31481.0,107.1601,107.1694,107.0854,107.1601,31481.0
2021-06-01 15:15:00,114.83,114.86,114.78,114.81,323695.0,107.1507,107.1787,107.1041,107.1321,323695.0
2021-06-01 15:20:00,114.8,114.85,114.79,114.83,105889.0,107.1227,107.1694,107.1134,107.1507,105889.0
2021-06-01 15:25:00,114.82,114.83,114.78,114.82,27413.0,107.1414,107.1507,107.1041,107.1414,27413.0
2021-06-01 15:30:00,114.82,114.84,114.68,114.75,66179.0,107.1414,107.1601,107.0108,107.0761,66179.0
2021-06-01 15:35:00,114.74,114.87,114.74,114.86,62213.0,107.0667,107.1881,107.0667,107.1787,62213.0
2021-06-01 15:40:00,114.86,114.88,114.81,114.84,66061.0,107.1787,107.1974,107.1321,107.1601,66061.0
2021-06-01 15:45:00,114.84,114.89,114.83,114.89,76079.0,107.1601,107.2067,107.1507,107.2067,76079.0
2021-06-01 15:50:00,114.9,114.9,114.65,114.77,145933.0,107.216,107.216,106.9828,107.0947,145933.0
2021-06-01 15:55:00,114.76,114.77,114.6,114.72,391061.0,107.0854,107.0947,106.9361,107.0481,391061.0
2021-06-02 09:30:00,114.79,114.92,114.11,114.23,168490.0,107.1134,107.2347,106.4789,106.5909,168490.0
2021-06-02 09:35:00,114.22,114.24,114.02,114.07,32661.0,106.5815,106.6002,106.3949,106.4416,32661.0
2021-06-02 09:40:00,114.06,114.26,114.0,114.23,96878.0,106.4322,106.6188,106.3762,106.5909,96878.0
2021-06-02 09:45:00,114.21,114.4,114.07,114.39,19895.0,106.5722,106.7495,106.4416,106.7402,19895.0
2021-06-02 09:50:00,114.36,114.38,114.14,114.16,13677.0,106.7122,106.7308,106.5069,106.5255,13677.0
2021-06-02 09:55:00,114.13,114.13,113.85,113.96,62690.0,106.4975,106.4975,106.2363,106.3389,62690.0
2021-06-02 10:00:00,113.98,114.22,113.95,114.12,20953.0,106.3576,106.5815,106.3296,106.4882,20953.0
2021-06-02 10:05:00,114.16,114.2,114.0,114.15,7402.0,106.5255,106.5629,106.3762,106.5162,7402.0
2021-06-02 10:10:00,114.11,114.23,114.11,114.21,16278.0,106.4789,106.5909,106.4789,106.5722,16278.0
2021-06-02 10:15:00,114.21,114.3,114.0,114.26,38713.0,106.5722,106.6562,106.3762,106.6188,38713.0
2021-06-02 10:20:00,114.21,114.33,114.19,114.21,23350.0,106.5722,106.6842,106.5535,106.5722,23350.0
2021-06-02 10:25:00,114.21,114.3,114.16,114.26,15219.0,106.5722,106.6562,106.5255,106.6188,15219.0
2021-06-02 10:30:00,114.28,114.43,114.2,114.2,9638.0,106.6375,106.7775,106.5629,106.5629,9638.0
2021-06-02 10:35:00,114.18,114.19,114.0,114.15,10562.0,106.5442,106.5535,106.3762,106.5162,10562.0
2021-06-02 10:40:00,114.13,114.49,114.13,114.48,12113.0,106.4975,106.8335,106.4975,106.8241,12113.0
2021-06-02 10:45:00,114.5,114.54,114.39,114.46,11765.0,106.8428,106.8801,106.7402,106.8055,11765.0
2021-06-02 10:50:00,114.43,114.48,114.32,114.44,22100.0,106.7775,106.8241,106.6748,106.7868,22100.0
2021-06-02 10:55:00,114.41,114.44,114.33,114.43,14172.0,106.7588,106.7868,106.6842,106.7775,14172.0
2021-06-02 11:00:00,114.43,114.52,114.38,114.48,18232.0,106.7775,106.8615,106.7308,106.8241,18232.0
2021-06-02 11:05:00,114.49,114.56,114.36,114.48,477755.0,106.8335,106.8988,106.7122,106.8241,477755.0
2021-06-02 11:10:00,114.48,114.48,114.34,114.42,34540.0,106.8241,106.8241,106.6935,106.7681,34540.0
2021-06-02 11:15:00,114.4,114.51,114.36,114.5,25782.0,106.7495,106.8521,106.7122,106.8428,25782.0
2021-06-02 11:20:00,114.49,114.58,114.44,114.53,23316.0,106.8335,106.9174,106.7868,106.8708,23316.0
2021-06-02 11:25:00,114.54,114.56,114.43,114.5,163282.0,106.8801,106.8988,106.7775,106.8428,163282.0
2021-06-02 11:30:00,114.49,114.51,114.42,114.47,69264.0,106.8335,106.8521,106.7681,106.8148,69264.0
2021-06-02 11:35:00,114.48,114.52,114.4,114.45,55367.0,106.8241,106.8615,106.7495,106.7961,55367.0
2021-06-02 11:40:00,114.45,114.45,114.36,114.37,59748.0,106.7961,106.7961,106.7122,106.7215,59748.0
2021-06-02 11:45:00,114.37,114.4,114.29,114.34,55326.0,106.7215,106.7495,106.6468,106.6935,55326.0
2021-06-02 11:50:00,114.34,114.48,114.33,114.47,51262.0,106.6935,106.8241,106.6842,106.8148,51262.0
2021-06-02 11:55:00,114.47,114.5,114.38,114.41,49850.0,106.8148,106.8428,106.7308,106.7588,49850.0
2021-06-02 12:00:00,114.41,114.44,114.31,114.33,42228.0,106.7588,106.7868,106.6655,106.6842,42228.0
2021-06-02 12:05:00,114.33,114.46,114.33,114.44,48422.0,106.6842,106.8055,106.6842,106.7868,48422.0
2021-06-02 12:10:00,114.44,114.45,114.35,114.36,44765.0,106.7868,106.7961,106.7028,106.7122,44765.0
2021-06-02 12:15:00,114.38,114.39,114.31,114.37,53326.0,106.7308,106.7402,106.6655,106.7215,53326.0
2021-06-02 12:20:00,114.37,114.47,114.34,114.41,52461.0,106.7215,106.8148,106.6935,106.7588,52461.0
2021-06-02 12:25:00,114.4,114.4,114.26,114.39,72951.0,106.7495,106.7495,106.6188,106.7402,72951.0
2021-06-02 12:30:00,114.39,114.49,114.17,114.25,107904.0,106.7402,106.8335,106.5349,106.6095,107904.0
2021-06-02 12:35:00,114.23,114.44,114.23,114.4,58683.0,106.5909,106.7868,106.5909,106.7495,58683.0
2021-06-02 12:40:00,114.38,114.44,114.34,114.34,60647.0,106.7308,106.7868,106.6935,106.6935,60647.0
2021-06-02 12:45:00,114.34,114.38,114.28,114.36,52423.0,106.6935,106.7308,106.6375,106.7122,52423.0
2021-06-02 12:50:00,114.36,114.44,114.35,114.4,37987.0,106.7122,106.7868,106.7028,106.7495,37987.0
2021-06-02 12:55:00,114.41,114.52,114.41,114.49,19128.0,106.7588,106.8615,106.7588,106.8335,19128.0
2021-06-02 13:00:00,114.51,114.62,114.5,114.58,15901.0,106.8521,106.9548,106.8428,106.9174,15901.0
2021-06-02 13:05:00,114.57,114.67,114.55,114.66,173369.0,106.9081,107.0014,106.8895,106.9921,173369.0
2021-06-02 13:10:00,114.65,114.67,114.44,114.52,56230.0,106.9828,107.0014,106.7868,106.8615,56230.0
2021-06-02 13:15:00,114.52,114.53,114.44,114.46,59481.0,106.8615,106.8708,106.7868,106.8055,59481.0
2021-06-02 13:20:00,114.45,114.47,114.29,114.29,19618.0,106.7961,106.8148,106.6468,106.6468,19618.0
2021-06-02 13:25:00,114.28,114.45,114.28,114.38,22527.0,106.6375,106.7961,106.6375,106.7308,22527.0
2021-06-02 13:30:00,114.36,114.39,114.3,114.36,53982.0,106.7122,106.7402,106.6562,106.7122,53982.0
2021-06-02 13:35:00,114.37,114.4,114.3,114.31,9273.0,106.7215,106.7495,106.6562,106.6655,9273.0
2021-06-02 13:40:00,114.28,114.3,114.23,114.28,33212.0,106.6375,106.6562,106.5909,106.6375,33212.0
2021-06-02 13:45:00,114.28,114.33,114.13,114.17,13955.0,106.6375,106.6842,106.4975,106.5349,13955.0
2021-06-02 13:50:00,114.18,114.29,114.18,114.29,10438.0,106.5442,106.6468,106.5442,106.6468,10438.0
2021-06-02 13:55:00,114.27,114.32,114.23,114.25,25109.0,106.6282,106.6748,106.5909,106.6095,25109.0
2021-06-02 14:00:00,114.28,114.38,114.27,114.34,17455.0,106.6375,106.7308,106.6282,106.6935,17455.0
2021-06-02 14:05:00,114.36,114.36,114.15,114.16,26022.0,106.7122,106.7122,106.5162,106.5255,26022.0
2021-06-02 14:10:00,114.19,114.21,114.0,114.07,14355.0,106.5535,106.5722,106.3762,106.4416,14355.0
2021-06-02 14:15:00,114.11,114.24,114.08,114.14,17602.0,106.4789,106.6002,106.4509,106.5069,17602.0
2021-06-02 14:20:00,114.14,114.25,114.14,114.25,14159.0,106.5069,106.6095,106.5069,106.6095,14159.0
2021-06-02 14:25:00,114.26,114.32,114.25,114.27,15238.0,106.6188,106.6748,106.6095,106.6282,15238.0
2021-06-02 14:30:00,114.26,114.34,114.26,114.32,13728.0,106.6188,106.6935,106.6188,106.6748,13728.0
2021-06-02 14:35:00,114.31,114.36,114.27,114.3,41907.0,106.6655,106.7122,106.6282,106.6562,41907.0
2021-06-02 14:40:00,114.31,114.36,114.27,114.35,15992.0,106.6655,106.7122,106.6282,106.7028,15992.0
2021-06-02 14:45:00,114.36,114.4,114.32,114.39,16210.0,106.7122,106.7495,106.6748,106.7402,16210.0
2021-06-02 14:50:00,114.39,114.39,114.33,114.36,39871.0,106.7402,106.7402,106.6842,106.7122,39871.0
2021-06-02 14:55:00,114.37,114.4,114.35,114.38,20959.0,106.7215,106.7495,106.7028,106.7308,20959.0
2021-06-02 15:00:00,114.39,114.47,114.32,114.35,26801.0,106.7402,106.8148,106.6748,106.7028,26801.0
2021-06-02 15:05:00,114.33,114.39,114.32,114.35,17426.0,106.6842,106.7402,106.6748,106.7028,17426.0
2021-06-02 15:10:00,114.35,114.4,114.33,114.37,22955.0,106.7028,106.7495,106.6842,106.7215,22955.0
2021-06-02 15:15:00,114.38,114.38,114.28,114.29,15234.0,106.7308,106.7308,106.6375,106.6468,15234.0
2021-06-02 15:20:00,114.28,114.31,114.2,114.22,15248.0,106.6375,106.6655,106.5629,106.5815,15248.0
2021-06-02 15:25:00,114.23,114.28,114.22,114.22,11631.0,106.5909,106.6375,106.5815,106.5815,11631.0
2021-06-02 15:30:00,114.21,114.25,114.16,114.19,23303.0,106.5722,106.6095,106.5255,106.5535,23303.0
2021-06-02 15:35:00,114.19,114.28,114.14,114.24,71485.0,106.5535,106.6375,106.5069,106.6002,71485.0
2021-06-02 15:40:00,114.23,114.25,114.18,114.22,13523.0,106.5909,106.6095,106.5442,106.5815,13523.0
2021-06-02 15:45:00,114.22,114.32,114.2,114.31,38867.0,106.5815,106.6748,106.5629,106.6655,38867.0
2021-06-02 15:50:00,114.33,114.52,114.32,114.4,35254.0,106.6842,106.8615,106.6748,106.7495,35254.0
2021-06-02 15:55:00,114.42,114.54,114.4,114.49,89053.0,106.7681,106.8801,106.7495,106.8335,89053.0
2021-06-03 09:30:00,113.76,113.98,113.35,113.48,88153.0,106.1523,106.3576,105.7697,105.891,88153.0
2021-06-03 09:35:00,113.49,113.54,113.2,113.2,26056.0,105.9003,105.947,105.6297,105.6297,26056.0
2021-06-03 09:40:00,113.19,113.21,112.7,112.76,24176.0,105.6204,105.6391,105.1632,105.2192,24176.0
2021-06-03 09:45:00,112.78,112.94,112.56,112.56,30544.0,105.2378,105.3871,105.0325,105.0325,30544.0
2021-06-03 09:50:00,112.6,112.86,112.55,112.79,25434.0,105.0699,105.3125,105.0232,105.2472,25434.0
2021-06-03 09:55:00,112.73,112.92,112.7,112.81,24225.0,105.1912,105.3685,105.1632,105.2658,24225.0
2021-06-03 10:00:00,112.82,112.94,112.71,112.87,15868.0,105.2751,105.3871,105.1725,105.3218,15868.0
2021-06-03 10:05:00,112.9,112.98,112.75,112.94,16049.0,105.3498,105.4244,105.2098,105.3871,16049.0
2021-06-03 10:10:00,112.98,113.02,112.83,112.87,14066.0,105.4244,105.4618,105.2845,105.3218,14066.0
2021-06-03 10:15:00,112.91,113.01,112.77,112.96,16294.0,105.3591,105.4524,105.2285,105.4058,16294.0
2021-06-03 10:20:00,112.97,113.01,112.93,112.96,12432.0,105.4151,105.4524,105.3778,105.4058,12432.0
2021-06-03 10:25:00,112.96,113.05,112.89,113.01,14753.0,105.4058,105.4898,105.3405,105.4524,14753.0
2021-06-03 10:30:00,112.99,113.23,112.93,113.13,9544.0,105.4338,105.6577,105.3778,105.5644,9544.0
2021-06-03 10:35:00,113.1,113.22,113.03,113.08,29172.0,105.5364,105.6484,105.4711,105.5178,29172.0
2021-06-03 10:40:00,113.1,113.25,113.05,113.16,21678.0,105.5364,105.6764,105.4898,105.5924,21678.0
2021-06-03 10:45:00,113.18,113.37,113.12,113.35,18323.0,105.6111,105.7884,105.5551,105.7697,18323.0
2021-06-03 10:50:00,113.36,113.5,113.31,113.45,20407.0,105.779,105.9097,105.7324,105.863,20407.0
2021-06-03 10:55:00,113.46,113.62,113.27,113.62,42424.0,105.8723,106.0216,105.6951,106.0216,42424.0
2021-06-03 11:00:00,113.61,113.61,113.41,113.49,11778.0,106.0123,106.0123,105.8257,105.9003,11778.0
2021-06-03 11:05:00,113.45,113.49,113.35,113.43,41230.0,105.863,105.9003,105.7697,105.8444,41230.0
2021-06-03 11:10:00,113.45,113.45,113.28,113.37,14066.0,105.863,105.863,105.7044,105.7884,14066.0
2021-06-03 11:15:00,113.37,113.37,113.19,113.24,34348.0,105.7884,105.7884,105.6204,105.6671,34348.0
2021-06-03 11:20:00,113.23,113.37,113.22,113.29,15638.0,105.6577,105.7884,105.6484,105.7137,15638.0
2021-06-03 11:25:00,113.29,113.35,113.15,113.26,27495.0,105.7137,105.7697,105.5831,105.6857,27495.0
2021-06-03 11:30:00,113.24,113.28,113.17,113.23,8752.0,105.6671,105.7044,105.6017,105.6577,8752.0
2021-06-03 11:35:00,113.23,113.36,113.23,113.32,12557.0,105.6577,105.779,105.6577,105.7417,12557.0
2021-06-03 11:40:00,113.34,113.45,113.29,113.45,9339.0,105.7604,105.863,105.7137,105.863,9339.0
2021-06-03 11:45:00,113.42,113.42,113.28,113.34,4626.0,105.835,105.835,105.7044,105.7604,4626.0
2021-06-03 11:50:00,113.32,113.33,113.24,113.29,19548.0,105.7417,105.751,105.6671,105.7137,19548.0
2021-06-03 11:55:00,113.3,113.41,113.25,113.38,8650.0,105.723,105.8257,105.6764,105.7977,8650.0
2021-06-03 12:00:00,113.39,113.45,113.36,113.43,11645.0,105.807,105.863,105.779,105.8444,11645.0
2021-06-03 12:05:00,113.45,113.67,113.45,113.56,33417.0,105.863,106.0683,105.863,105.9657,33417.0
2021-06-03 12:10:00,113.56,113.65,113.54,113.59,27752.0,105.9657,106.0496,105.947,105.9937,27752.0
2021-06-03 12:15:00,113.59,113.6,113.49,113.53,11584.0,105.9937,106.003,105.9003,105.9377,11584.0
2021-06-03 12:20:00,113.53,113.56,113.42,113.48,37907.0,105.9377,105.9657,105.835,105.891,37907.0
2021-06-03 12:25:00,113.48,113.6,113.47,113.59,10710.0,105.891,106.003,105.8817,105.9937,10710.0
2021-06-03 12:30:00,113.57,113.62,113.47,113.47,6815.0,105.975,106.0216,105.8817,105.8817,6815.0
2021-06-03 12:35:00,113.48,113.59,113.47,113.58,6595.0,105.891,105.9937,105.8817,105.9843,6595.0
2021-06-03 12:40:00,113.59,113.62,113.53,113.61,7447.0,105.9937,106.0216,105.9377,106.0123,7447.0
2021-06-03 12:45:00,113.59,113.6,113.48,113.52,8819.0,105.9937,106.003,105.891,105.9283,8819.0
2021-06-03 12:50:00,113.51,113.51,113.4,113.44,20370.0,105.919,105.919,105.8164,105.8537,20370.0
2021-06-03 12:55:00,113.45,113.63,113.43,113.62,6504.0,105.863,106.031,105.8444,106.0216,6504.0
2021-06-03 13:00:00,113.64,113.76,113.6,113.7,218145.0,106.0403,106.1523,106.003,106.0963,218145.0
2021-06-03 13:05:00,113.7,113.7,113.44,113.59,12929.0,106.0963,106.0963,105.8537,105.9937,12929.0
2021-06-03 13:10:00,113.65,113.69,113.59,113.59,8784.0,106.0496,106.087,105.9937,105.9937,8784.0
2021-06-03 13:15:00,113.58,113.72,113.58,113.7,9116.0,105.9843,106.115,105.9843,106.0963,9116.0
2021-06-03 13:20:00,113.66,113.79,113.64,113.79,52221.0,106.059,106.1803,106.0403,106.1803,52221.0
2021-06-03 13:25:00,113.74,113.87,113.74,113.84,12250.0,106.1336,106.2549,106.1336,106.2269,12250.0
2021-06-03 13:30:00,113.82,113.82,113.74,113.8,25206.0,106.2083,106.2083,106.1336,106.1896,25206.0
2021-06-03 13:35:00,113.8,113.81,113.74,113.8,16755.0,106.1896,106.1989,106.1336,106.1896,16755.0
2021-06-03 13:40:00,113.8,113.84,113.69,113.77,17262.0,106.1896,106.2269,106.087,106.1616,17262.0
2021-06-03 13:45:00,113.75,113.86,113.72,113.81,9169.0,106.143,106.2456,106.115,106.1989,9169.0
2021-06-03 13:50:00,113.79,113.88,113.76,113.86,13905.0,106.1803,106.2643,106.1523,106.2456,13905.0
2021-06-03 13:55:00,113.87,113.94,113.86,113.92,17503.0,106.2549,106.3202,106.2456,106.3016,17503.0
2021-06-03 14:00:00,113.92,113.93,113.83,113.89,18882.0,106.3016,106.3109,106.2176,106.2736,18882.0
2021-06-03 14:05:00,113.91,113.91,113.79,113.84,13306.0,106.2923,106.2923,106.1803,106.2269,13306.0
2021-06-03 14:10:00,113.86,113.87,113.79,113.8,6568.0,106.2456,106.2549,106.1803,106.1896,6568.0
2021-06-03 14:15:00,113.79,113.8,113.7,113.75,176096.0,106.1803,106.1896,106.0963,106.143,176096.0
2021-06-03 14:20:00,113.74,113.75,113.64,113.65,30603.0,106.1336,106.143,106.0403,106.0496,30603.0
2021-06-03 14:25:00,113.65,113.71,113.63,113.66,29295.0,106.0496,106.1056,106.031,106.059,29295.0
2021-06-03 14:30:00,113.65,113.71,113.61,113.64,24711.0,106.0496,106.1056,106.0123,106.0403,24711.0
2021-06-03 14:35:00,113.64,113.65,113.51,113.53,26622.0,106.0403,106.0496,105.919,105.9377,26622.0
2021-06-03 14:40:00,113.52,113.58,113.46,113.58,19464.0,105.9283,105.9843,105.8723,105.9843,19464.0
2021-06-03 14:45:00,113.58,113.59,113.51,113.56,20542.0,105.9843,105.9937,105.919,105.9657,20542.0
2021-06-03 14:50:00,113.55,113.57,113.53,113.56,23011.0,105.9563,105.975,105.9377,105.9657,23011.0
2021-06-03 14:55:00,113.55,113.6,113.48,113.5,31086.0,105.9563,106.003,105.891,105.9097,31086.0
2021-06-03 15:00:00,113.51,113.58,113.49,113.54,35992.0,105.919,105.9843,105.9003,105.947,35992.0
2021-06-03 15:05:00,113.53,113.6,113.51,113.58,45937.0,105.9377,106.003,105.919,105.9843,45937.0
2021-06-03 15:10:00,113.57,113.58,113.52,113.57,26183.0,105.975,105.9843,105.9283,105.975,26183.0
2021-06-03 15:15:00,113.55,113.56,113.42,113.42,28628.0,105.9563,105.9657,105.835,105.835,28628.0
2021-06-03 15:20:00,113.39,113.58,113.34,113.54,117064.0,105.807,105.9843,105.7604,105.947,117064.0
2021-06-03 15:25:00,113.54,113.61,113.51,113.61,123388.0,105.947,106.0123,105.919,106.0123,123388.0
2021-06-03 15:30:00,113.61,113.71,113.58,113.7,38217.0,106.0123,106.1056,105.9843,106.0963,38217.0
2021-06-03 15:35:00,113.69,113.76,113.66,113.73,36914.0,106.087,106.1523,106.059,106.1243,36914.0
2021-06-03 15:40:00,113.73,113.73,113.63,113.68,51514.0,106.1243,106.1243,106.031,106.0776,51514.0
2021-06-03 15:45:00,113.67,113.7,113.55,113.56,29818.0,106.0683,106.0963,105.9563,105.9657,29818.0
2021-06-03 15:50:00,113.57,113.73,113.57,113.64,78120.0,105.975,106.1243,105.975,106.0403,78120.0
2021-06-03 15:55:00,113.64,113.64,113.45,113.51,275621.0,106.0403,106.0403,105.863,105.919,275621.0
2021-06-04 09:30:00,114.15,114.16,113.95,114.01,77645.0,106.5162,106.5255,106.3296,106.3856,77645.0
2021-06-04 09:35:00,114.01,114.07,113.86,114.07,25890.0,106.3856,106.4416,106.2456,106.4416,25890.0
2021-06-04 09:40:00,114.07,114.15,113.93,113.99,18490.0,106.4416,106.5162,106.3109,106.3669,18490.0
2021-06-04 09:45:00,113.99,114.07,113.69,113.72,40124.0,106.3669,106.4416,106.087,106.115,40124.0
2021-06-04 09:50:00,113.72,113.77,113.47,113.49,21184.0,106.115,106.1616,105.8817,105.9003,21184.0
2021-06-04 09:55:00,113.52,113.56,113.45,113.56,15996.0,105.9283,105.9657,105.863,105.9657,15996.0
2021-06-04 10:00:00,113.6,113.63,113.37,113.46,28764.0,106.003,106.031,105.7884,105.8723,28764.0
2021-06-04 10:05:00,113.45,113.49,113.35,113.36,51586.0,105.863,105.9003,105.7697,105.779,51586.0
2021-06-04 10:10:00,113.36,113.46,113.31,113.38,25444.0,105.779,105.8723,105.7324,105.7977,25444.0
2021-06-04 10:15:00,113.33,113.35,113.24,113.25,51602.0,105.751,105.7697,105.6671,105.6764,51602.0
2021-06-04 10:20:00,113.24,113.36,113.16,113.35,24391.0,105.6671,105.779,105.5924,105.7697,24391.0
2021-06-04 10:25:00,113.35,113.44,113.24,113.4,16663.0,105.7697,105.8537,105.6671,105.8164,16663.0
2021-06-04 10:30:00,113.45,113.48,113.39,113.48,12963.0,105.863,105.891,105.807,105.891,12963.0
2021-06-04 10:35:00,113.51,113.53,113.42,113.43,11974.0,105.919,105.9377,105.835,105.8444,11974.0
2021-06-04 10:40:00,113.45,113.49,113.26,113.3,21909.0,105.863,105.9003,105.6857,105.723,21909.0
2021-06-04 10:45:00,113.26,113.47,113.23,113.47,9650.0,105.6857,105.8817,105.6577,105.8817,9650.0
2021-06-04 10:50:00,113.48,113.49,113.4,113.4,7976.0,105.891,105.9003,105.8164,105.8164,7976.0
2021-06-04 10:55:00,113.41,113.46,113.4,113.45,8625.0,105.8257,105.8723,105.8164,105.863,8625.0
2021-06-04 11:00:00,113.45,113.46,113.36,113.38,9215.0,105.863,105.8723,105.779,105.7977,9215.0
2021-06-04 11:05:00,113.34,113.45,113.32,113.35,8626.0,105.7604,105.863,105.7417,105.7697,8626.0
2021-06-04 11:10:00,113.35,113.43,113.34,113.38,17958.0,105.7697,105.8444,105.7604,105.7977,17958.0
2021-06-04 11:15:00,113.37,113.42,113.3,113.3,27494.0,105.7884,105.835,105.723,105.723,27494.0
2021-06-04 11:20:00,113.32,113.34,113.29,113.31,4987.0,105.7417,105.7604,105.7137,105.7324,4987.0
2021-06-04 11:25:00,113.3,113.35,113.29,113.34,17906.0,105.723,105.7697,105.7137,105.7604,17906.0
2021-06-04 11:30:00,113.35,113.41,113.33,113.37,16536.0,105.7697,105.8257,105.751,105.7884,16536.0
2021-06-04 11:35:00,113.37,113.37,113.2,113.27,17940.0,105.7884,105.7884,105.6297,105.6951,17940.0
2021-06-04 11:40:00,113.29,113.33,113.28,113.31,6080.0,105.7137,105.751,105.7044,105.7324,6080.0
2021-06-04 11:45:00,113.32,113.35,113.27,113.29,11114.0,105.7417,105.7697,105.6951,105.7137,11114.0
2021-06-04 11:50:00,113.28,113.32,113.21,113.23,23773.0,105.7044,105.7417,105.6391,105.6577,23773.0
2021-06-04 11:55:00,113.24,113.25,113.21,113.23,13195.0,105.6671,105.6764,105.6391,105.6577,13195.0
2021-06-04 12:00:00,113.23,113.3,113.23,113.25,14699.0,105.6577,105.723,105.6577,105.6764,14699.0
2021-06-04 12:05:00,113.24,113.26,113.21,113.26,16335.0,105.6671,105.6857,105.6391,105.6857,16335.0
2021-06-04 12:10:00,113.25,113.36,113.25,113.36,10417.0,105.6764,105.779,105.6764,105.779,10417.0
2021-06-04 12:15:00,113.37,113.38,113.31,113.32,12981.0,105.7884,105.7977,105.7324,105.7417,12981.0
2021-06-04 12:20:00,113.31,113.31,113.26,113.29,13273.0,105.7324,105.7324,105.6857,105.7137,13273.0
2021-06-04 12:25:00,113.3,113.36,113.28,113.35,9668.0,105.723,105.779,105.7044,105.7697,9668.0
2021-06-04 12:30:00,113.37,113.37,113.32,113.36,11594.0,105.7884,105.7884,105.7417,105.779,11594.0
2021-06-04 12:35:00,113.37,113.41,113.35,113.37,89058.0,105.7884,105.8257,105.7697,105.7884,89058.0
2021-06-04 12:40:00,113.37,113.39,113.35,113.35,7791.0,105.7884,105.807,105.7697,105.7697,7791.0
2021-06-04 12:45:00,113.36,113.4,113.35,113.38,10658.0,105.779,105.8164,105.7697,105.7977,10658.0
2021-06-04 12:50:00,113.39,113.51,113.38,113.5,7017.0,105.807,105.919,105.7977,105.9097,7017.0
2021-06-04 12:55:00,113.52,113.59,113.5,113.58,8674.0,105.9283,105.9937,105.9097,105.9843,8674.0
2021-06-04 13:00:00,113.6,113.63,113.57,113.61,16251.0,106.003,106.031,105.975,106.0123,16251.0
2021-06-04 13:05:00,113.61,113.63,113.6,113.62,8414.0,106.0123,106.031,106.003,106.0216,8414.0
2021-06-04 13:10:00,113.64,113.7,113.63,113.68,19955.0,106.0403,106.0963,106.031,106.0776,19955.0
2021-06-04 13:15:00,113.69,113.7,113.62,113.67,17649.0,106.087,106.0963,106.0216,106.0683,17649.0
2021-06-04 13:20:00,113.69,113.69,113.62,113.65,11661.0,106.087,106.087,106.0216,106.0496,11661.0
2021-06-04 13:25:00,113.68,113.69,113.65,113.66,21804.0,106.0776,106.087,106.0496,106.059,21804.0
2021-06-04 13:30:00,113.69,113.69,113.63,113.68,18654.0,106.087,106.087,106.031,106.0776,18654.0
2021-06-04 13:35:00,113.68,113.76,113.67,113.75,11442.0,106.0776,106.1523,106.0683,106.143,11442.0
2021-06-04 13:40:00,113.74,113.81,113.74,113.79,12865.0,106.1336,106.1989,106.1336,106.1803,12865.0
2021-06-04 13:45:00,113.8,113.8,113.73,113.74,22201.0,106.1896,106.1896,106.1243,106.1336,22201.0
2021-06-04 13:50:00,113.75,113.75,113.72,113.74,8743.0,106.143,106.143,106.115,106.1336,8743.0
2021-06-04 13:55:00,113.74,113.77,113.73,113.76,10689.0,106.1336,106.1616,106.1243,106.1523,10689.0
2021-06-04 14:00:00,113.77,113.79,113.72,113.79,21579.0,106.1616,106.1803,106.115,106.1803,21579.0
2021-06-04 14:05:00,113.78,113.79,113.74,113.76,15265.0,106.1709,106.1803,106.1336,106.1523,15265.0
2021-06-04 14:10:00,113.75,113.79,113.74,113.76,12016.0,106.143,106.1803,106.1336,106.1523,12016.0
2021-06-04 14:15:00,113.76,113.79,113.67,113.69,18970.0,106.1523,106.1803,106.0683,106.087,18970.0
2021-06-04 14:20:00,113.69,113.8,113.68,113.75,19331.0,106.087,106.1896,106.0776,106.143,19331.0
2021-06-04 14:25:00,113.76,113.8,113.74,113.75,15976.0,106.1523,106.1896,106.1336,106.143,15976.0
2021-06-04 14:30:00,113.76,113.78,113.64,113.64,12684.0,106.1523,106.1709,106.0403,106.0403,12684.0
2021-06-04 14:35:00,113.65,113.69,113.6,113.67,19372.0,106.0496,106.087,106.003,106.0683,19372.0
2021-06-04 14:40:00,113.67,113.68,113.64,113.64,12382.0,106.0683,106.0776,106.0403,106.0403,12382.0
2021-06-04 14:45:00,113.63,113.68,113.63,113.65,6145.0,106.031,106.0776,106.031,106.0496,6145.0
2021-06-04 14:50:00,113.65,113.66,113.6,113.66,7680.0,106.0496,106.059,106.003,106.059,7680.0
2021-06-04 14:55:00,113.65,113.68,113.6,113.61,20616.0,106.0496,106.0776,106.003,106.0123,20616.0
2021-06-04 15:00:00,113.62,113.67,113.6,113.65,20586.0,106.0216,106.0683,106.003,106.0496,20586.0
2021-06-04 15:05:00,113.65,113.66,113.61,113.62,20220.0,106.0496,106.059,106.0123,106.0216,20220.0
2021-06-04 15:10:00,113.63,113.68,113.62,113.66,13089.0,106.031,106.0776,106.0216,106.059,13089.0
2021-06-04 15:15:00,113.66,113.71,113.64,113.71,16759.0,106.059,106.1056,106.0403,106.1056,16759.0
2021-06-04 15:20:00,113.72,113.75,113.7,113.73,24454.0,106.115,106.143,106.0963,106.1243,24454.0
2021-06-04 15:25:00,113.73,113.77,113.71,113.76,21066.0,106.1243,106.1616,106.1056,106.1523,21066.0
2021-06-04 15:30:00,113.77,113.82,113.76,113.78,19166.0,106.1616,106.2083,106.1523,106.1709,19166.0
2021-06-04 15:35:00,113.78,113.8,113.74,113.76,35685.0,106.1709,106.1896,106.1336,106.1523,35685.0
2021-06-04 15:40:00,113.77,113.8,113.71,113.8,23286.0,106.1616,106.1896,106.1056,106.1896,23286.0
2021-06-04 15:45:00,113.8,113.88,113.8,113.85,16357.0,106.1896,106.2643,106.1896,106.2363,16357.0
2021-06-04 15:50:00,113.84,113.98,113.82,113.95,26426.0,106.2269,106.3576,106.2083,106.3296,26426.0
2021-06-04 15:55:00,113.95,113.95,113.83,113.86,51361.0,106.3296,106.3296,106.2176,106.2456,51361.0
2021-06-07 09:30:00,114.13,114.46,114.13,114.24,70167.0,106.4975,106.8055,106.4975,106.6002,70167.0
2021-06-07 09:35:00,114.23,114.23,114.07,114.21,41059.0,106.5909,106.5909,106.4416,106.5722,41059.0
2021-06-07 09:40:00,114.23,114.41,114.21,114.32,42055.0,106.5909,106.7588,106.5722,106.6748,42055.0
2021-06-07 09:45:00,114.32,114.53,114.3,114.53,38245.0,106.6748,106.8708,106.6562,106.8708,38245.0
2021-06-07 09:50:00,114.51,114.62,114.28,114.4,66223.0,106.8521,106.9548,106.6375,106.7495,66223.0
2021-06-07 09:55:00,114.41,114.48,114.41,114.47,238156.0,106.7588,106.8241,106.7588,106.8148,238156.0
2021-06-07 10:00:00,114.48,114.48,114.31,114.31,31555.0,106.8241,106.8241,106.6655,106.6655,31555.0
2021-06-07 10:05:00,114.3,114.49,114.3,114.48,17393.0,106.6562,106.8335,106.6562,106.8241,17393.0
2021-06-07 10:10:00,114.47,114.52,114.41,114.48,24760.0,106.8148,106.8615,106.7588,106.8241,24760.0
2021-06-07 10:15:00,114.48,114.54,114.38,114.4,23350.0,106.8241,106.8801,106.7308,106.7495,23350.0
2021-06-07 10:20:00,114.4,114.54,114.4,114.47,28249.0,106.7495,106.8801,106.7495,106.8148,28249.0
2021-06-07 10:25:00,114.48,114.49,114.35,114.38,12050.0,106.8241,106.8335,106.7028,106.7308,12050.0
2021-06-07 10:30:00,114.38,114.39,114.24,114.24,24501.0,106.7308,106.7402,106.6002,106.6002,24501.0
2021-06-07 10:35:00,114.28,114.36,114.26,114.33,17315.0,106.6375,106.7122,106.6188,106.6842,17315.0
2021-06-07 10:40:00,114.33,114.37,114.29,114.34,12690.0,106.6842,106.7215,106.6468,106.6935,12690.0
2021-06-07 10:45:00,114.35,114.41,114.3,114.33,16283.0,106.7028,106.7588,106.6562,106.6842,16283.0
2021-06-07 10:50:00,114.34,114.35,114.24,114.32,18559.0,106.6935,106.7028,106.6002,106.6748,18559.0
2021-06-07 10:55:00,114.33,114.36,114.24,114.31,35630.0,106.6842,106.7122,106.6002,106.6655,35630.0
2021-06-07 11:00:00,114.31,114.38,114.27,114.3,15501.0,106.6655,106.7308,106.6282,106.6562,15501.0
2021-06-07 11:05:00,114.27,114.34,114.24,114.26,78383.0,106.6282,106.6935,106.6002,106.6188,78383.0
2021-06-07 11:10:00,114.27,114.44,114.26,114.41,23462.0,106.6282,106.7868,106.6188,106.7588,23462.0
2021-06-07 11:15:00,114.4,114.48,114.4,114.44,13159.0,106.7495,106.8241,106.7495,106.7868,13159.0
2021-06-07 11:20:00,114.44,114.48,114.41,114.44,15295.0,106.7868,106.8241,106.7588,106.7868,15295.0
2021-06-07 11:25:00,114.42,114.42,114.36,114.42,11450.0,106.7681,106.7681,106.7122,106.7681,11450.0
2021-06-07 11:30:00,114.42,114.45,114.4,114.44,14761.0,106.7681,106.7961,106.7495,106.7868,14761.0
2021-06-07 11:35:00,114.44,114.46,114.39,114.43,19883.0,106.7868,106.8055,106.7402,106.7775,19883.0
2021-06-07 11:40:00,114.42,114.47,114.4,114.42,21401.0,106.7681,106.8148,106.7495,106.7681,21401.0
2021-06-07 11:45:00,114.44,114.56,114.44,114.55,11007.0,106.7868,106.8988,106.7868,106.8895,11007.0
2021-06-07 11:50:00,114.55,114.57,114.46,114.55,19221.0,106.8895,106.9081,106.8055,106.8895,19221.0
2021-06-07 11:55:00,114.54,114.64,114.54,114.61,16091.0,106.8801,106.9734,106.8801,106.9454,16091.0
2021-06-07 12:00:00,114.61,114.62,114.57,114.61,16581.0,106.9454,106.9548,106.9081,106.9454,16581.0
2021-06-07 12:05:00,114.61,114.64,114.57,114.58,22206.0,106.9454,106.9734,106.9081,106.9174,22206.0
2021-06-07 12:10:00,114.58,114.63,114.55,114.57,38272.0,106.9174,106.9641,106.8895,106.9081,38272.0
2021-06-07 12:15:00,114.57,114.67,114.57,114.66,11989.0,106.9081,107.0014,106.9081,106.9921,11989.0
2021-06-07 12:20:00,114.66,114.67,114.64,114.66,3901.0,106.9921,107.0014,106.9734,106.9921,3901.0
2021-06-07 12:25:00,114.66,114.69,114.64,114.65,7266.0,106.9921,107.0201,106.9734,106.9828,7266.0
2021-06-07 12:30:00,114.66,114.72,114.65,114.71,10038.0,106.9921,107.0481,106.9828,107.0388,10038.0
2021-06-07 12:35:00,114.72,114.72,114.68,114.7,4121.0,107.0481,107.0481,107.0108,107.0294,4121.0
2021-06-07 12:40:00,114.7,114.79,114.7,114.75,16250.0,107.0294,107.1134,107.0294,107.0761,16250.0
2021-06-07 12:45:00,114.73,114.8,114.73,114.79,17601.0,107.0574,107.1227,107.0574,107.1134,17601.0
2021-06-07 12:50:00,114.77,114.87,114.77,114.87,12783.0,107.0947,107.1881,107.0947,107.1881,12783.0
2021-06-07 12:55:00,114.87,114.93,114.87,114.93,11528.0,107.1881,107.244,107.1881,107.244,11528.0
2021-06-07 13:00:00,114.92,114.95,114.9,114.92,36119.0,107.2347,107.2627,107.216,107.2347,36119.0
2021-06-07 13:05:00,114.92,114.94,114.9,114.94,21548.0,107.2347,107.2534,107.216,107.2534,21548.0
2021-06-07 13:10:00,114.96,114.96,114.87,114.93,27494.0,107.272,107.272,107.1881,107.244,27494.0
2021-06-07 13:15:00,114.94,114.99,114.93,114.97,18344.0,107.2534,107.3,107.244,107.2814,18344.0
2021-06-07 13:20:00,114.97,114.98,114.93,114.95,14091.0,107.2814,107.2907,107.244,107.2627,14091.0
2021-06-07 13:25:00,114.96,114.98,114.9,114.91,20483.0,107.272,107.2907,107.216,107.2254,20483.0
2021-06-07 13:30:00,114.91,114.92,114.87,114.9,19724.0,107.2254,107.2347,107.1881,107.216,19724.0
2021-06-07 13:35:00,114.9,114.96,114.88,114.93,9109.0,107.216,107.272,107.1974,107.244,9109.0
2021-06-07 13:40:00,114.9,114.95,114.89,114.95,13301.0,107.216,107.2627,107.2067,107.2627,13301.0
2021-06-07 13:45:00,114.93,114.96,114.9,114.94,14672.0,107.244,107.272,107.216,107.2534,14672.0
2021-06-07 13:50:00,114.92,114.98,114.91,114.95,14298.0,107.2347,107.2907,107.2254,107.2627,14298.0
2021-06-07 13:55:00,114.95,114.95,114.85,114.86,19108.0,107.2627,107.2627,107.1694,107.1787,19108.0
2021-06-07 14:00:00,114.83,114.95,114.83,114.93,38150.0,107.1507,107.2627,107.1507,107.244,38150.0
2021-06-07 14:05:00,114.91,114.95,114.9,114.91,8966.0,107.2254,107.2627,107.216,107.2254,8966.0
2021-06-07 14:10:00,114.91,114.93,114.89,114.92,21667.0,107.2254,107.244,107.2067,107.2347,21667.0
2021-06-07 14:15:00,114.9,114.91,114.78,114.79,22213.0,107.216,107.2254,107.1041,107.1134,22213.0
2021-06-07 14:20:00,114.76,114.81,114.7,114.7,16405.0,107.0854,107.1321,107.0294,107.0294,16405.0
2021-06-07 14:25:00,114.71,114.82,114.7,114.8,22717.0,107.0388,107.1414,107.0294,107.1227,22717.0
2021-06-07 14:30:00,114.8,114.82,114.75,114.77,38966.0,107.1227,107.1414,107.0761,107.0947,38966.0
2021-06-07 14:35:00,114.77,114.84,114.77,114.83,12948.0,107.0947,107.1601,107.0947,107.1507,12948.0
2021-06-07 14:40:00,114.83,114.85,114.77,114.84,29734.0,107.1507,107.1694,107.0947,107.1601,29734.0
2021-06-07 14:45:00,114.84,114.86,114.8,114.82,19952.0,107.1601,107.1787,107.1227,107.1414,19952.0
2021-06-07 14:50:00,114.82,114.87,114.82,114.87,22722.0,107.1414,107.1881,107.1414,107.1881,22722.0
2021-06-07 14:55:00,114.87,114.87,114.79,114.79,24064.0,107.1881,107.1881,107.1134,107.1134,24064.0
2021-06-07 15:00:00,114.8,114.85,114.79,114.79,16128.0,107.1227,107.1694,107.1134,107.1134,16128.0
2021-06-07 15:05:00,114.81,114.92,114.8,114.92,13398.0,107.1321,107.2347,107.1227,107.2347,13398.0
2021-06-07 15:10:00,114.91,114.97,114.88,114.96,46611.0,107.2254,107.2814,107.1974,107.272,46611.0
2021-06-07 15:15:00,114.95,115.03,114.94,115.01,26667.0,107.2627,107.3374,107.2534,107.3187,26667.0
2021-06-07 15:20:00,115.03,115.04,114.98,115.01,18594.0,107.3374,107.3467,107.2907,107.3187,18594.0
2021-06-07 15:25:00,115.02,115.06,114.99,115.04,22786.0,107.328,107.3653,107.3,107.3467,22786.0
2021-06-07 15:30:00,115.04,115.07,114.97,114.98,19138.0,107.3467,107.3747,107.2814,107.2907,19138.0
2021-06-07 15:35:00,114.99,115.02,114.94,115.01,23981.0,107.3,107.328,107.2534,107.3187,23981.0
2021-06-07 15:40:00,114.99,115.02,114.96,114.96,24700.0,107.3,107.328,107.272,107.272,24700.0
2021-06-07 15:45:00,114.94,114.97,114.92,114.97,23325.0,107.2534,107.2814,107.2347,107.2814,23325.0
2021-06-07 15:50:00,114.99,115.06,114.93,115.02,206703.0,107.3,107.3653,107.244,107.328,206703.0
2021-06-07 15:55:00,114.99,115.0,114.84,114.97,37379.0,107.3,107.3094,107.1601,107.2814,37379.0
2021-06-08 09:30:00,115.2,115.38,115.09,115.17,113306.0,107.496,107.6639,107.3933,107.468,113306.0
2021-06-08 09:35:00,115.14,115.16,114.91,114.94,42378.0,107.44,107.4587,107.2254,107.2534,42378.0
2021-06-08 09:40:00,114.94,115.25,114.91,115.25,55166.0,107.2534,107.5426,107.2254,107.5426,55166.0
2021-06-08 09:45:00,115.25,115.31,115.11,115.18,20087.0,107.5426,107.5986,107.412,107.4773,20087.0
2021-06-08 09:50:00,115.17,115.25,115.09,115.22,40317.0,107.468,107.5426,107.3933,107.5146,40317.0
2021-06-08 09:55:00,115.19,115.23,115.1,115.17,17948.0,107.4867,107.524,107.4027,107.468,17948.0
2021-06-08 10:00:00,115.24,115.3,115.2,115.23,21441.0,107.5333,107.5893,107.496,107.524,21441.0
2021-06-08 10:05:00,115.24,115.26,115.12,115.19,18854.0,107.5333,107.552,107.4213,107.4867,18854.0
2021-06-08 10:10:00,115.19,115.45,115.19,115.45,10702.0,107.4867,107.7293,107.4867,107.7293,10702.0
2021-06-08 10:15:00,115.45,115.52,115.43,115.52,14305.0,107.7293,107.7946,107.7106,107.7946,14305.0
2021-06-08 10:20:00,115.53,115.63,115.48,115.61,12765.0,107.8039,107.8972,107.7573,107.8786,12765.0
2021-06-08 10:25:00,115.64,115.95,115.62,115.91,22950.0,107.9066,108.1958,107.8879,108.1585,22950.0
2021-06-08 10:30:00,115.92,116.0,115.86,115.9,16469.0,108.1678,108.2425,108.1118,108.1492,16469.0
2021-06-08 10:35:00,115.91,116.0,115.85,115.93,16077.0,108.1585,108.2425,108.1025,108.1772,16077.0
2021-06-08 10:40:00,115.92,116.0,115.89,115.94,28440.0,108.1678,108.2425,108.1398,108.1865,28440.0
2021-06-08 10:45:00,115.94,116.01,115.94,115.98,36091.0,108.1865,108.2518,108.1865,108.2238,36091.0
2021-06-08 10:50:00,115.99,116.12,115.92,115.98,76819.0,108.2332,108.3545,108.1678,108.2238,76819.0
2021-06-08 10:55:00,116.01,116.03,115.92,115.96,16499.0,108.2518,108.2705,108.1678,108.2052,16499.0
2021-06-08 11:00:00,115.95,115.97,115.84,115.86,16848.0,108.1958,108.2145,108.0932,108.1118,16848.0
2021-06-08 11:05:00,115.87,115.94,115.82,115.88,16126.0,108.1212,108.1865,108.0745,108.1305,16126.0
2021-06-08 11:10:00,115.87,115.87,115.33,115.33,23142.0,108.1212,108.1212,107.6173,107.6173,23142.0
2021-06-08 11:15:00,115.36,115.42,115.22,115.22,17182.0,107.6453,107.7013,107.5146,107.5146,17182.0
2021-06-08 11:20:00,115.19,115.25,115.07,115.11,35010.0,107.4867,107.5426,107.3747,107.412,35010.0
2021-06-08 11:25:00,115.16,115.33,115.1,115.3,23657.0,107.4587,107.6173,107.4027,107.5893,23657.0
2021-06-08 11:30:00,115.28,115.42,115.28,115.42,22299.0,107.5706,107.7013,107.5706,107.7013,22299.0
2021-06-08 11:35:00,115.4,115.5,115.37,115.48,15791.0,107.6826,107.7759,107.6546,107.7573,15791.0
2021-06-08 11:40:00,115.47,115.62,115.4,115.62,36013.0,107.7479,107.8879,107.6826,107.8879,36013.0
2021-06-08 11:45:00,115.6,115.67,115.6,115.62,12146.0,107.8692,107.9346,107.8692,107.8879,12146.0
2021-06-08 11:50:00,115.62,115.74,115.48,115.63,33812.0,107.8879,107.9999,107.7573,107.8972,33812.0
2021-06-08 11:55:00,115.65,115.75,115.65,115.74,22878.0,107.9159,108.0092,107.9159,107.9999,22878.0
2021-06-08 12:00:00,115.74,115.83,115.74,115.81,20297.0,107.9999,108.0839,107.9999,108.0652,20297.0
2021-06-08 12:05:00,115.8,115.9,115.8,115.9,19700.0,108.0559,108.1492,108.0559,108.1492,19700.0
2021-06-08 12:10:00,115.89,115.95,115.84,115.92,32012.0,108.1398,108.1958,108.0932,108.1678,32012.0
2021-06-08 12:15:00,115.93,115.95,115.88,115.92,21398.0,108.1772,108.1958,108.1305,108.1678,21398.0
2021-06-08 12:20:00,115.93,115.94,115.83,115.87,14960.0,108.1772,108.1865,108.0839,108.1212,14960.0
2021-06-08 12:25:00,115.84,115.99,115.81,115.98,36551.0,108.0932,108.2332,108.0652,108.2238,36551.0
2021-06-08 12:30:00,115.96,115.99,115.93,115.97,18352.0,108.2052,108.2332,108.1772,108.2145,18352.0
2021-06-08 12:35:00,115.97,116.04,115.96,116.04,29018.0,108.2145,108.2798,108.2052,108.2798,29018.0
2021-06-08 12:40:00,116.04,116.1,116.02,116.07,14718.0,108.2798,108.3358,108.2611,108.3078,14718.0
2021-06-08 12:45:00,116.08,116.11,115.99,116.1,13480.0,108.3171,108.3451,108.2332,108.3358,13480.0
2021-06-08 12:50:00,116.1,116.13,116.04,116.05,14425.0,108.3358,108.3638,108.2798,108.2891,14425.0
2021-06-08 12:55:00,116.04,116.1,116.0,116.1,15419.0,108.2798,108.3358,108.2425,108.3358,15419.0
2021-06-08 13:00:00,116.1,116.14,116.08,116.12,11054.0,108.3358,108.3731,108.3171,108.3545,11054.0
2021-06-08 13:05:00,116.12,116.16,116.09,116.16,14950.0,108.3545,108.3918,108.3265,108.3918,14950.0
2021-06-08 13:10:00,116.16,116.19,116.14,116.14,19139.0,108.3918,108.4198,108.3731,108.3731,19139.0
2021-06-08 13:15:00,116.15,116.3,116.14,116.3,10130.0,108.3825,108.5224,108.3731,108.5224,10130.0
2021-06-08 13:20:00,116.32,116.32,116.23,116.25,23002.0,108.5411,108.5411,108.4571,108.4758,23002.0
2021-06-08 13:25:00,116.26,116.27,116.15,116.17,8998.0,108.4851,108.4944,108.3825,108.4011,8998.0
2021-06-08 13:30:00,116.16,116.27,116.15,116.21,22012.0,108.3918,108.4944,108.3825,108.4384,22012.0
2021-06-08 13:35:00,116.2,116.28,116.19,116.25,13694.0,108.4291,108.5038,108.4198,108.4758,13694.0
2021-06-08 13:40:00,116.24,116.3,116.22,116.3,9812.0,108.4664,108.5224,108.4478,108.5224,9812.0
2021-06-08 13:45:00,116.3,116.32,116.25,116.26,23448.0,108.5224,108.5411,108.4758,108.4851,23448.0
2021-06-08 13:50:00,116.27,116.27,116.14,116.17,20696.0,108.4944,108.4944,108.3731,108.4011,20696.0
2021-06-08 13:55:00,116.19,116.2,116.16,116.19,11665.0,108.4198,108.4291,108.3918,108.4198,11665.0
2021-06-08 14:00:00,116.19,116.24,116.15,116.22,29816.0,108.4198,108.4664,108.3825,108.4478,29816.0
2021-06-08 14:05:00,116.22,116.31,116.22,116.31,17914.0,108.4478,108.5318,108.4478,108.5318,17914.0
2021-06-08 14:10:00,116.3,116.33,116.25,116.27,11589.0,108.5224,108.5504,108.4758,108.4944,11589.0
2021-06-08 14:15:00,116.28,116.31,116.23,116.26,19277.0,108.5038,108.5318,108.4571,108.4851,19277.0
2021-06-08 14:20:00,116.27,116.33,116.22,116.33,82891.0,108.4944,108.5504,108.4478,108.5504,82891.0
2021-06-08 14:25:00,116.32,116.36,116.3,116.35,17775.0,108.5411,108.5784,108.5224,108.5691,17775.0
2021-06-08 14:30:00,116.34,116.36,116.27,116.29,14004.0,108.5597,108.5784,108.4944,108.5131,14004.0
2021-06-08 14:35:00,116.29,116.31,116.24,116.27,22545.0,108.5131,108.5318,108.4664,108.4944,22545.0
2021-06-08 14:40:00,116.26,116.29,116.25,116.27,16887.0,108.4851,108.5131,108.4758,108.4944,16887.0
2021-06-08 14:45:00,116.27,116.32,116.26,116.32,13508.0,108.4944,108.5411,108.4851,108.5411,13508.0
2021-06-08 14:50:00,116.32,116.38,116.31,116.36,17668.0,108.5411,108.5971,108.5318,108.5784,17668.0
2021-06-08 14:55:00,116.37,116.46,116.36,116.41,16837.0,108.5877,108.6717,108.5784,108.6251,16837.0
2021-06-08 15:00:00,116.4,116.53,116.39,116.51,24498.0,108.6157,108.737,108.6064,108.7184,24498.0
2021-06-08 15:05:00,116.51,116.51,116.42,116.49,23451.0,108.7184,108.7184,108.6344,108.6997,23451.0
2021-06-08 15:10:00,116.49,116.59,116.49,116.57,16463.0,108.6997,108.793,108.6997,108.7744,16463.0
2021-06-08 15:15:00,116.54,116.57,116.52,116.57,37829.0,108.7464,108.7744,108.7277,108.7744,37829.0
2021-06-08 15:20:00,116.57,116.61,116.53,116.57,23365.0,108.7744,108.8117,108.737,108.7744,23365.0
2021-06-08 15:25:00,116.57,116.58,116.52,116.53,16183.0,108.7744,108.7837,108.7277,108.737,16183.0
2021-06-08 15:30:00,116.52,116.58,116.48,116.56,38743.0,108.7277,108.7837,108.6904,108.765,38743.0
2021-06-08 15:35:00,116.56,116.57,116.44,116.52,34081.0,108.765,108.7744,108.6531,108.7277,34081.0
2021-06-08 15:40:00,116.53,116.54,116.44,116.52,20928.0,108.737,108.7464,108.6531,108.7277,20928.0
2021-06-08 15:45:00,116.5,116.5,116.37,116.37,27237.0,108.709,108.709,108.5877,108.5877,27237.0
2021-06-08 15:50:00,116.4,116.5,116.36,116.44,26810.0,108.6157,108.709,108.5784,108.6531,26810.0
2021-06-08 15:55:00,116.44,116.44,116.29,116.33,49037.0,108.6531,108.6531,108.5131,108.5504,49037.0
2021-06-09 09:30:00,116.54,116.74,116.09,116.12,118709.0,108.7464,108.933,108.3265,108.3545,118709.0
2021-06-09 09:35:00,116.26,116.26,116.04,116.04,16786.0,108.4851,108.4851,108.2798,108.2798,16786.0
2021-06-09 09:40:00,116.05,116.05,115.78,116.01,32118.0,108.2891,108.2891,108.0372,108.2518,32118.0
2021-06-09 09:45:00,116.05,116.12,115.87,115.92,41832.0,108.2891,108.3545,108.1212,108.1678,41832.0
2021-06-09 09:50:00,115.87,115.9,115.75,115.81,72242.0,108.1212,108.1492,108.0092,108.0652,72242.0
2021-06-09 09:55:00,115.85,115.95,115.85,115.9,20237.0,108.1025,108.1958,108.1025,108.1492,20237.0
2021-06-09 10:00:00,115.93,116.1,115.93,115.99,26427.0,108.1772,108.3358,108.1772,108.2332,26427.0
2021-06-09 10:05:00,116.0,116.24,116.0,116.23,28961.0,108.2425,108.4664,108.2425,108.4571,28961.0
2021-06-09 10:10:00,116.22,116.24,116.08,116.14,19974.0,108.4478,108.4664,108.3171,108.3731,19974.0
2021-06-09 10:15:00,116.11,116.12,115.85,115.9,21948.0,108.3451,108.3545,108.1025,108.1492,21948.0
2021-06-09 10:20:00,115.88,116.05,115.87,115.95,22316.0,108.1305,108.2891,108.1212,108.1958,22316.0
2021-06-09 10:25:00,115.94,116.08,115.94,116.02,15038.0,108.1865,108.3171,108.1865,108.2611,15038.0
2021-06-09 10:30:00,116.02,116.07,115.93,116.04,26616.0,108.2611,108.3078,108.1772,108.2798,26616.0
2021-06-09 10:35:00,116.05,116.12,115.98,116.03,26135.0,108.2891,108.3545,108.2238,108.2705,26135.0
2021-06-09 10:40:00,116.04,116.09,115.96,116.01,10244.0,108.2798,108.3265,108.2052,108.2518,10244.0
2021-06-09 10:45:00,116.04,116.1,115.92,115.97,17704.0,108.2798,108.3358,108.1678,108.2145,17704.0
2021-06-09 10:50:00,115.98,116.1,115.97,116.04,11754.0,108.2238,108.3358,108.2145,108.2798,11754.0
2021-06-09 10:55:00,116.02,116.05,115.9,115.9,23267.0,108.2611,108.2891,108.1492,108.1492,23267.0
2021-06-09 11:00:00,115.89,116.05,115.88,116.05,22366.0,108.1398,108.2891,108.1305,108.2891,22366.0
2021-06-09 11:05:00,116.04,116.06,115.92,116.0,53318.0,108.2798,108.2985,108.1678,108.2425,53318.0
2021-06-09 11:10:00,115.99,116.09,115.99,116.06,17198.0,108.2332,108.3265,108.2332,108.2985,17198.0
2021-06-09 11:15:00,116.06,116.09,115.98,116.06,50234.0,108.2985,108.3265,108.2238,108.2985,50234.0
2021-06-09 11:20:00,116.06,116.08,115.95,115.96,14245.0,108.2985,108.3171,108.1958,108.2052,14245.0
2021-06-09 11:25:00,115.96,116.06,115.92,116.05,79209.0,108.2052,108.2985,108.1678,108.2891,79209.0
2021-06-09 11:30:00,116.05,116.05,115.99,116.01,5571.0,108.2891,108.2891,108.2332,108.2518,5571.0
2021-06-09 11:35:00,116.01,116.01,115.95,115.98,22579.0,108.2518,108.2518,108.1958,108.2238,22579.0
2021-06-09 11:40:00,115.98,115.98,115.94,115.97,8092.0,108.2238,108.2238,108.1865,108.2145,8092.0
2021-06-09 11:45:00,115.98,116.03,115.97,116.0,14952.0,108.2238,108.2705,108.2145,108.2425,14952.0
2021-06-09 11:50:00,115.99,116.01,115.88,115.88,9195.0,108.2332,108.2518,108.1305,108.1305,9195.0
2021-06-09 11:55:00,115.83,115.83,115.69,115.78,11929.0,108.0839,108.0839,107.9532,108.0372,11929.0
2021-06-09 12:00:00,115.8,115.8,115.7,115.77,22908.0,108.0559,108.0559,107.9625,108.0279,22908.0
2021-06-09 12:05:00,115.76,115.81,115.73,115.81,28782.0,108.0185,108.0652,107.9905,108.0652,28782.0
2021-06-09 12:10:00,115.82,115.85,115.79,115.79,8602.0,108.0745,108.1025,108.0465,108.0465,8602.0
2021-06-09 12:15:00,115.8,115.8,115.7,115.74,4852.0,108.0559,108.0559,107.9625,107.9999,4852.0
2021-06-09 12:20:00,115.78,115.82,115.74,115.82,5448.0,108.0372,108.0745,107.9999,108.0745,5448.0
2021-06-09 12:25:00,115.82,115.88,115.82,115.87,19130.0,108.0745,108.1305,108.0745,108.1212,19130.0
2021-06-09 12:30:00,115.86,115.87,115.82,115.82,9956.0,108.1118,108.1212,108.0745,108.0745,9956.0
2021-06-09 12:35:00,115.82,115.94,115.82,115.92,15053.0,108.0745,108.1865,108.0745,108.1678,15053.0
2021-06-09 12:40:00,115.9,116.0,115.89,115.98,12077.0,108.1492,108.2425,108.1398,108.2238,12077.0
2021-06-09 12:45:00,115.97,115.99,115.93,115.96,8616.0,108.2145,108.2332,108.1772,108.2052,8616.0
2021-06-09 12:50:00,115.97,115.98,115.93,115.94,11075.0,108.2145,108.2238,108.1772,108.1865,11075.0
2021-06-09 12:55:00,115.95,115.98,115.92,115.98,7335.0,108.1958,108.2238,108.1678,108.2238,7335.0
2021-06-09 13:00:00,116.0,116.02,115.96,116.01,11563.0,108.2425,108.2611,108.2052,108.2518,11563.0
2021-06-09 13:05:00,116.0,116.05,115.99,116.02,9297.0,108.2425,108.2891,108.2332,108.2611,9297.0
2021-06-09 13:10:00,116.01,116.02,115.94,115.94,12859.0,108.2518,108.2611,108.1865,108.1865,12859.0
2021-06-09 13:15:00,115.94,116.02,115.92,116.02,6722.0,108.1865,108.2611,108.1678,108.2611,6722.0
2021-06-09 13:20:00,116.03,116.05,115.99,116.02,11275.0,108.2705,108.2891,108.2332,108.2611,11275.0
2021-06-09 13:25:00,116.01,116.03,115.97,115.97,9258.0,108.2518,108.2705,108.2145,108.2145,9258.0
2021-06-09 13:30:00,115.97,115.97,115.88,115.92,45217.0,108.2145,108.2145,108.1305,108.1678,45217.0
2021-06-09 13:35:00,115.92,115.94,115.69,115.73,15163.0,108.1678,108.1865,107.9532,107.9905,15163.0
2021-06-09 13:40:00,115.73,115.74,115.66,115.73,12794.0,107.9905,107.9999,107.9252,107.9905,12794.0
2021-06-09 13:45:00,115.72,115.8,115.72,115.78,18089.0,107.9812,108.0559,107.9812,108.0372,18089.0
2021-06-09 13:50:00,115.77,115.79,115.73,115.77,39745.0,108.0279,108.0465,107.9905,108.0279,39745.0
2021-06-09 13:55:00,115.77,115.79,115.74,115.77,20099.0,108.0279,108.0465,107.9999,108.0279,20099.0
2021-06-09 14:00:00,115.78,115.87,115.78,115.84,67194.0,108.0372,108.1212,108.0372,108.0932,67194.0
2021-06-09 14:05:00,115.84,115.86,115.79,115.8,17895.0,108.0932,108.1118,108.0465,108.0559,17895.0
2021-06-09 14:10:00,115.81,115.83,115.76,115.78,83472.0,108.0652,108.0839,108.0185,108.0372,83472.0
2021-06-09 14:15:00,115.76,115.81,115.73,115.74,12339.0,108.0185,108.0652,107.9905,107.9999,12339.0
2021-06-09 14:20:00,115.73,115.79,115.73,115.77,9855.0,107.9905,108.0465,107.9905,108.0279,9855.0
2021-06-09 14:25:00,115.77,115.85,115.76,115.8,13121.0,108.0279,108.1025,108.0185,108.0559,13121.0
2021-06-09 14:30:00,115.78,115.82,115.73,115.81,24891.0,108.0372,108.0745,107.9905,108.0652,24891.0
2021-06-09 14:35:00,115.81,115.85,115.79,115.81,26802.0,108.0652,108.1025,108.0465,108.0652,26802.0
2021-06-09 14:40:00,115.79,115.85,115.79,115.84,11293.0,108.0465,108.1025,108.0465,108.0932,11293.0
2021-06-09 14:45:00,115.83,115.86,115.81,115.83,8311.0,108.0839,108.1118,108.0652,108.0839,8311.0
2021-06-09 14:50:00,115.83,115.92,115.83,115.91,8537.0,108.0839,108.1678,108.0839,108.1585,8537.0
2021-06-09 14:55:00,115.93,115.96,115.86,115.87,27020.0,108.1772,108.2052,108.1118,108.1212,27020.0
2021-06-09 15:00:00,115.84,115.89,115.81,115.88,21773.0,108.0932,108.1398,108.0652,108.1305,21773.0
2021-06-09 15:05:00,115.87,115.87,115.76,115.76,13471.0,108.1212,108.1212,108.0185,108.0185,13471.0
2021-06-09 15:10:00,115.76,115.86,115.75,115.75,9390.0,108.0185,108.1118,108.0092,108.0092,9390.0
2021-06-09 15:15:00,115.75,115.76,115.6,115.61,21231.0,108.0092,108.0185,107.8692,107.8786,21231.0
2021-06-09 15:20:00,115.61,115.65,115.52,115.55,13466.0,107.8786,107.9159,107.7946,107.8226,13466.0
2021-06-09 15:25:00,115.55,115.55,115.34,115.35,73666.0,107.8226,107.8226,107.6266,107.636,73666.0
2021-06-09 15:30:00,115.34,115.46,115.23,115.46,32675.0,107.6266,107.7386,107.524,107.7386,32675.0
2021-06-09 15:35:00,115.45,115.45,115.35,115.38,31701.0,107.7293,107.7293,107.636,107.6639,31701.0
2021-06-09 15:40:00,115.37,115.38,115.23,115.25,47709.0,107.6546,107.6639,107.524,107.5426,47709.0
2021-06-09 15:45:00,115.25,115.39,115.25,115.35,61944.0,107.5426,107.6733,107.5426,107.636,61944.0
2021-06-09 15:50:00,115.34,115.39,115.24,115.34,176932.0,107.6266,107.6733,107.5333,107.6266,176932.0
2021-06-09 15:55:00,115.34,115.4,115.25,115.38,267868.0,107.6266,107.6826,107.5426,107.6639,267868.0
2021-06-10 09:30:00,115.56,115.59,115.17,115.21,143731.0,108.0726,108.1006,107.7078,107.7452,143731.0
2021-06-10 09:35:00,115.18,115.61,115.12,115.47,82432.0,107.7172,108.1193,107.6611,107.9884,82432.0
2021-06-10 09:40:00,115.49,115.56,115.1,115.22,39758.0,108.0071,108.0726,107.6424,107.7546,39758.0
2021-06-10 09:45:00,115.26,115.27,114.93,114.93,23706.0,107.792,107.8014,107.4834,107.4834,23706.0
2021-06-10 09:50:00,114.93,114.93,114.76,114.77,95503.0,107.4834,107.4834,107.3244,107.3338,95503.0
2021-06-10 09:55:00,114.77,114.86,114.69,114.71,21503.0,107.3338,107.4179,107.2589,107.2776,21503.0
2021-06-10 10:00:00,114.73,114.82,114.64,114.8,42469.0,107.2963,107.3805,107.2122,107.3618,42469.0
2021-06-10 10:05:00,114.77,114.9,114.72,114.72,12265.0,107.3338,107.4553,107.287,107.287,12265.0
2021-06-10 10:10:00,114.7,114.72,114.47,114.53,30972.0,107.2683,107.287,107.0532,107.1093,30972.0
2021-06-10 10:15:00,114.55,114.58,114.43,114.48,15874.0,107.128,107.1561,107.0158,107.0625,15874.0
2021-06-10 10:20:00,114.47,114.51,114.21,114.27,22610.0,107.0532,107.0906,106.81,106.8661,22610.0
2021-06-10 10:25:00,114.26,114.39,114.26,114.31,14786.0,106.8568,106.9784,106.8568,106.9036,14786.0
2021-06-10 10:30:00,114.32,114.34,114.18,114.27,9752.0,106.9129,106.9316,106.782,106.8661,9752.0
2021-06-10 10:35:00,114.28,114.33,114.04,114.05,16220.0,106.8755,106.9223,106.651,106.6604,16220.0
2021-06-10 10:40:00,114.04,114.07,113.96,113.99,15166.0,106.651,106.6791,106.5762,106.6043,15166.0
2021-06-10 10:45:00,113.98,113.98,113.84,113.86,38621.0,106.5949,106.5949,106.464,106.4827,38621.0
2021-06-10 10:50:00,113.85,114.0,113.8,113.81,19407.0,106.4734,106.6136,106.4266,106.436,19407.0
2021-06-10 10:55:00,113.78,114.09,113.72,114.08,14781.0,106.4079,106.6978,106.3518,106.6885,14781.0
2021-06-10 11:00:00,114.09,114.13,113.99,114.05,23275.0,106.6978,106.7352,106.6043,106.6604,23275.0
2021-06-10 11:05:00,114.06,114.19,113.92,114.16,10120.0,106.6698,106.7913,106.5388,106.7633,10120.0
2021-06-10 11:10:00,114.13,114.16,113.98,113.98,11889.0,106.7352,106.7633,106.5949,106.5949,11889.0
2021-06-10 11:15:00,113.97,114.07,113.96,114.01,18958.0,106.5856,106.6791,106.5762,106.623,18958.0
2021-06-10 11:20:00,114.0,114.05,113.97,114.01,20128.0,106.6136,106.6604,106.5856,106.623,20128.0
2021-06-10 11:25:00,113.98,114.03,113.91,113.96,12980.0,106.5949,106.6417,106.5295,106.5762,12980.0
2021-06-10 11:30:00,113.97,113.99,113.88,113.94,17088.0,106.5856,106.6043,106.5014,106.5575,17088.0
2021-06-10 11:35:00,113.96,113.98,113.87,113.92,13933.0,106.5762,106.5949,106.4921,106.5388,13933.0
2021-06-10 11:40:00,113.92,113.93,113.71,113.79,14839.0,106.5388,106.5482,106.3424,106.4172,14839.0
2021-06-10 11:45:00,113.81,113.83,113.75,113.82,10721.0,106.436,106.4547,106.3798,106.4453,10721.0
2021-06-10 11:50:00,113.83,113.86,113.71,113.73,11249.0,106.4547,106.4827,106.3424,106.3611,11249.0
2021-06-10 11:55:00,113.73,113.86,113.72,113.86,11225.0,106.3611,106.4827,106.3518,106.4827,11225.0
2021-06-10 12:00:00,113.87,113.87,113.79,113.81,7696.0,106.4921,106.4921,106.4172,106.436,7696.0
2021-06-10 12:05:00,113.82,113.85,113.59,113.63,11128.0,106.4453,106.4734,106.2302,106.2676,11128.0
2021-06-10 12:10:00,113.65,113.66,113.48,113.55,10766.0,106.2863,106.2957,106.1273,106.1928,10766.0
2021-06-10 12:15:00,113.61,113.73,113.61,113.7,13597.0,106.2489,106.3611,106.2489,106.3331,13597.0
2021-06-10 12:20:00,113.67,113.69,113.6,113.69,9188.0,106.305,106.3237,106.2396,106.3237,9188.0
2021-06-10 12:25:00,113.69,113.71,113.63,113.67,17246.0,106.3237,106.3424,106.2676,106.305,17246.0
2021-06-10 12:30:00,113.7,113.75,113.65,113.75,14126.0,106.3331,106.3798,106.2863,106.3798,14126.0
2021-06-10 12:35:00,113.77,113.9,113.74,113.88,7921.0,106.3985,106.5201,106.3705,106.5014,7921.0
2021-06-10 12:40:00,113.87,113.9,113.82,113.9,9875.0,106.4921,106.5201,106.4453,106.5201,9875.0
2021-06-10 12:45:00,113.87,113.91,113.81,113.89,10894.0,106.4921,106.5295,106.436,106.5108,10894.0
2021-06-10 12:50:00,113.89,113.98,113.89,113.98,6222.0,106.5108,106.5949,106.5108,106.5949,6222.0
2021-06-10 12:55:00,113.97,113.99,113.91,113.97,6292.0,106.5856,106.6043,106.5295,106.5856,6292.0
2021-06-10 13:00:00,113.97,114.04,113.94,114.03,7214.0,106.5856,106.651,106.5575,106.6417,7214.0
2021-06-10 13:05:00,114.05,114.08,114.02,114.08,9246.0,106.6604,106.6885,106.6323,106.6885,9246.0
2021-06-10 13:10:00,114.09,114.18,114.09,114.14,20725.0,106.6978,106.782,106.6978,106.7446,20725.0
2021-06-10 13:15:00,114.14,114.18,114.12,114.15,13688.0,106.7446,106.782,106.7259,106.7539,13688.0
2021-06-10 13:20:00,114.17,114.21,114.11,114.14,11709.0,106.7726,106.81,106.7165,106.7446,11709.0
2021-06-10 13:25:00,114.15,114.15,114.04,114.08,12445.0,106.7539,106.7539,106.651,106.6885,12445.0
2021-06-10 13:30:00,114.08,114.1,114.01,114.07,16664.0,106.6885,106.7072,106.623,106.6791,16664.0
2021-06-10 13:35:00,114.06,114.11,114.06,114.09,9304.0,106.6698,106.7165,106.6698,106.6978,9304.0
2021-06-10 13:40:00,114.09,114.11,114.04,114.06,22755.0,106.6978,106.7165,106.651,106.6698,22755.0
2021-06-10 13:45:00,114.07,114.12,114.05,114.06,12733.0,106.6791,106.7259,106.6604,106.6698,12733.0
2021-06-10 13:50:00,114.06,114.08,114.02,114.07,15558.0,106.6698,106.6885,106.6323,106.6791,15558.0
2021-06-10 13:55:00,114.07,114.07,114.02,114.02,37154.0,106.6791,106.6791,106.6323,106.6323,37154.0
2021-06-10 14:00:00,114.02,114.12,114.0,114.11,12873.0,106.6323,106.7259,106.6136,106.7165,12873.0
2021-06-10 14:05:00,114.1,114.14,114.1,114.1,38011.0,106.7072,106.7446,106.7072,106.7072,38011.0
2021-06-10 14:10:00,114.1,114.11,114.05,114.08,29936.0,106.7072,106.7165,106.6604,106.6885,29936.0
2021-06-10 14:15:00,114.08,114.11,114.04,114.07,19090.0,106.6885,106.7165,106.651,106.6791,19090.0
2021-06-10 14:20:00,114.07,114.09,113.94,113.96,31301.0,106.6791,106.6978,106.5575,106.5762,31301.0
2021-06-10 14:25:00,113.96,113.98,113.85,113.89,55118.0,106.5762,106.5949,106.4734,106.5108,55118.0
2021-06-10 14:30:00,113.91,113.97,113.89,113.9,18266.0,106.5295,106.5856,106.5108,106.5201,18266.0
2021-06-10 14:35:00,113.89,113.93,113.86,113.88,32476.0,106.5108,106.5482,106.4827,106.5014,32476.0
2021-06-10 14:40:00,113.89,113.95,113.85,113.93,10285.0,106.5108,106.5669,106.4734,106.5482,10285.0
2021-06-10 14:45:00,113.92,113.92,113.86,113.89,19810.0,106.5388,106.5388,106.4827,106.5108,19810.0
2021-06-10 14:50:00,113.89,113.99,113.89,113.95,13264.0,106.5108,106.6043,106.5108,106.5669,13264.0
2021-06-10 14:55:00,113.95,114.0,113.92,113.94,19561.0,106.5669,106.6136,106.5388,106.5575,19561.0
2021-06-10 15:00:00,113.93,113.95,113.86,113.86,31724.0,106.5482,106.5669,106.4827,106.4827,31724.0
2021-06-10 15:05:00,113.87,113.95,113.83,113.92,20193.0,106.4921,106.5669,106.4547,106.5388,20193.0
2021-06-10 15:10:00,113.94,113.94,113.84,113.85,19701.0,106.5575,106.5575,106.464,106.4734,19701.0
2021-06-10 15:15:00,113.86,113.88,113.82,113.83,18220.0,106.4827,106.5014,106.4453,106.4547,18220.0
2021-06-10 15:20:00,113.84,113.86,113.76,113.77,107562.0,106.464,106.4827,106.3892,106.3985,107562.0
2021-06-10 15:25:00,113.76,113.76,113.65,113.68,27891.0,106.3892,106.3892,106.2863,106.3144,27891.0
2021-06-10 15:30:00,113.66,113.73,113.53,113.54,102646.0,106.2957,106.3611,106.1741,106.1834,102646.0
2021-06-10 15:35:00,113.55,113.63,113.44,113.6,14093.0,106.1928,106.2676,106.0899,106.2396,14093.0
2021-06-10 15:40:00,113.6,113.64,113.55,113.61,36869.0,106.2396,106.277,106.1928,106.2489,36869.0
2021-06-10 15:45:00,113.61,113.61,113.37,113.42,25505.0,106.2489,106.2489,106.0245,106.0712,25505.0
2021-06-10 15:50:00,113.41,113.6,113.41,113.51,52082.0,106.0619,106.2396,106.0619,106.1554,52082.0
2021-06-10 15:55:00,113.5,113.55,113.4,113.43,132199.0,106.146,106.1928,106.0525,106.0806,132199.0
2021-06-11 09:30:00,113.9,114.28,113.77,114.18,109954.0,106.5201,106.8755,106.3985,106.782,109954.0
2021-06-11 09:35:00,114.18,114.53,114.18,114.44,58394.0,106.782,107.1093,106.782,107.0251,58394.0
2021-06-11 09:40:00,114.46,114.58,114.27,114.34,34206.0,107.0438,107.1561,106.8661,106.9316,34206.0
2021-06-11 09:45:00,114.34,114.37,114.13,114.13,27566.0,106.9316,106.9597,106.7352,106.7352,27566.0
2021-06-11 09:50:00,114.12,114.32,114.1,114.32,42640.0,106.7259,106.9129,106.7072,106.9129,42640.0
2021-06-11 09:55:00,114.31,114.38,114.24,114.33,52193.0,106.9036,106.969,106.8381,106.9223,52193.0
2021-06-11 10:00:00,114.36,114.43,114.23,114.29,27858.0,106.9503,107.0158,106.8287,106.8849,27858.0
2021-06-11 10:05:00,114.27,114.32,114.19,114.19,21857.0,106.8661,106.9129,106.7913,106.7913,21857.0
2021-06-11 10:10:00,114.18,114.24,114.1,114.13,27179.0,106.782,106.8381,106.7072,106.7352,27179.0
2021-06-11 10:15:00,114.1,114.2,114.05,114.15,22344.0,106.7072,106.8007,106.6604,106.7539,22344.0
2021-06-11 10:20:00,114.16,114.16,114.03,114.11,19335.0,106.7633,106.7633,106.6417,106.7165,19335.0
2021-06-11 10:25:00,114.11,114.16,114.06,114.16,14320.0,106.7165,106.7633,106.6698,106.7633,14320.0
2021-06-11 10:30:00,114.17,114.23,114.15,114.21,27271.0,106.7726,106.8287,106.7539,106.81,27271.0
2021-06-11 10:35:00,114.21,114.3,114.17,114.23,26361.0,106.81,106.8942,106.7726,106.8287,26361.0
2021-06-11 10:40:00,114.24,114.32,114.18,114.21,17697.0,106.8381,106.9129,106.782,106.81,17697.0
2021-06-11 10:45:00,114.22,114.32,114.09,114.14,33365.0,106.8194,106.9129,106.6978,106.7446,33365.0
2021-06-11 10:50:00,114.15,114.2,114.13,114.19,19630.0,106.7539,106.8007,106.7352,106.7913,19630.0
2021-06-11 10:55:00,114.16,114.18,114.1,114.1,9087.0,106.7633,106.782,106.7072,106.7072,9087.0
2021-06-11 11:00:00,114.09,114.1,113.97,114.0,11766.0,106.6978,106.7072,106.5856,106.6136,11766.0
2021-06-11 11:05:00,114.0,114.08,113.99,114.07,9486.0,106.6136,106.6885,106.6043,106.6791,9486.0
2021-06-11 11:10:00,114.06,114.06,113.86,113.87,9129.0,106.6698,106.6698,106.4827,106.4921,9129.0
2021-06-11 11:15:00,113.88,113.93,113.79,113.8,18588.0,106.5014,106.5482,106.4172,106.4266,18588.0
2021-06-11 11:20:00,113.8,113.88,113.8,113.86,23633.0,106.4266,106.5014,106.4266,106.4827,23633.0
2021-06-11 11:25:00,113.86,113.94,113.84,113.89,14460.0,106.4827,106.5575,106.464,106.5108,14460.0
2021-06-11 11:30:00,113.89,113.96,113.88,113.95,10622.0,106.5108,106.5762,106.5014,106.5669,10622.0
2021-06-11 11:35:00,113.93,113.99,113.9,113.94,16350.0,106.5482,106.6043,106.5201,106.5575,16350.0
2021-06-11 11:40:00,113.9,113.92,113.84,113.9,16686.0,106.5201,106.5388,106.464,106.5201,16686.0
2021-06-11 11:45:00,113.9,114.03,113.9,114.02,24429.0,106.5201,106.6417,106.5201,106.6323,24429.0
2021-06-11 11:50:00,114.02,114.06,114.02,114.03,8292.0,106.6323,106.6698,106.6323,106.6417,8292.0
2021-06-11 11:55:00,114.04,114.1,114.03,114.08,12769.0,106.651,106.7072,106.6417,106.6885,12769.0
2021-06-11 12:00:00,114.09,114.13,114.06,114.08,15348.0,106.6978,106.7352,106.6698,106.6885,15348.0
2021-06-11 12:05:00,114.09,114.12,114.06,114.06,10245.0,106.6978,106.7259,106.6698,106.6698,10245.0
2021-06-11 12:10:00,114.08,114.11,114.04,114.09,45563.0,106.6885,106.7165,106.651,106.6978,45563.0
2021-06-11 12:15:00,114.11,114.12,113.99,114.02,17985.0,106.7165,106.7259,106.6043,106.6323,17985.0
2021-06-11 12:20:00,114.02,114.02,113.96,113.97,7557.0,106.6323,106.6323,106.5762,106.5856,7557.0
2021-06-11 12:25:00,113.97,114.0,113.94,113.96,10018.0,106.5856,106.6136,106.5575,106.5762,10018.0
2021-06-11 12:30:00,113.96,114.05,113.95,114.04,12522.0,106.5762,106.6604,106.5669,106.651,12522.0
2021-06-11 12:35:00,114.05,114.06,114.01,114.03,16160.0,106.6604,106.6698,106.623,106.6417,16160.0
2021-06-11 12:40:00,114.03,114.07,114.02,114.05,9515.0,106.6417,106.6791,106.6323,106.6604,9515.0
2021-06-11 12:45:00,114.06,114.14,114.06,114.13,9819.0,106.6698,106.7446,106.6698,106.7352,9819.0
2021-06-11 12:50:00,114.13,114.26,114.11,114.26,14595.0,106.7352,106.8568,106.7165,106.8568,14595.0
2021-06-11 12:55:00,114.27,114.33,114.26,114.32,18101.0,106.8661,106.9223,106.8568,106.9129,18101.0
2021-06-11 13:00:00,114.32,114.36,114.26,114.34,27431.0,106.9129,106.9503,106.8568,106.9316,27431.0
2021-06-11 13:05:00,114.34,114.47,114.32,114.46,14465.0,106.9316,107.0532,106.9129,107.0438,14465.0
2021-06-11 13:10:00,114.44,114.45,114.39,114.41,41891.0,107.0251,107.0345,106.9784,106.9971,41891.0
2021-06-11 13:15:00,114.41,114.45,114.38,114.42,24023.0,106.9971,107.0345,106.969,107.0064,24023.0
2021-06-11 13:20:00,114.42,114.46,114.41,114.42,13832.0,107.0064,107.0438,106.9971,107.0064,13832.0
2021-06-11 13:25:00,114.42,114.48,114.41,114.43,61786.0,107.0064,107.0625,106.9971,107.0158,61786.0
2021-06-11 13:30:00,114.41,114.47,114.39,114.42,51975.0,106.9971,107.0532,106.9784,107.0064,51975.0
2021-06-11 13:35:00,114.43,114.45,114.41,114.43,15507.0,107.0158,107.0345,106.9971,107.0158,15507.0
2021-06-11 13:40:00,114.43,114.44,114.37,114.41,95892.0,107.0158,107.0251,106.9597,106.9971,95892.0
2021-06-11 13:45:00,114.42,114.48,114.41,114.46,10997.0,107.0064,107.0625,106.9971,107.0438,10997.0
2021-06-11 13:50:00,114.45,114.45,114.41,114.42,11903.0,107.0345,107.0345,106.9971,107.0064,11903.0
2021-06-11 13:55:00,114.42,114.45,114.39,114.4,13438.0,107.0064,107.0345,106.9784,106.9877,13438.0
2021-06-11 14:00:00,114.4,114.45,114.38,114.39,24881.0,106.9877,107.0345,106.969,106.9784,24881.0
2021-06-11 14:05:00,114.41,114.45,114.37,114.45,29472.0,106.9971,107.0345,106.9597,107.0345,29472.0
2021-06-11 14:10:00,114.44,114.44,114.4,114.43,13779.0,107.0251,107.0251,106.9877,107.0158,13779.0
2021-06-11 14:15:00,114.42,114.44,114.35,114.37,20585.0,107.0064,107.0251,106.941,106.9597,20585.0
2021-06-11 14:20:00,114.36,114.37,114.32,114.34,14608.0,106.9503,106.9597,106.9129,106.9316,14608.0
2021-06-11 14:25:00,114.34,114.39,114.34,114.38,29783.0,106.9316,106.9784,106.9316,106.969,29783.0
2021-06-11 14:30:00,114.39,114.39,114.32,114.36,21259.0,106.9784,106.9784,106.9129,106.9503,21259.0
2021-06-11 14:35:00,114.36,114.36,114.31,114.32,15133.0,106.9503,106.9503,106.9036,106.9129,15133.0
2021-06-11 14:40:00,114.32,114.33,114.24,114.24,26664.0,106.9129,106.9223,106.8381,106.8381,26664.0
2021-06-11 14:45:00,114.24,114.32,114.24,114.3,20547.0,106.8381,106.9129,106.8381,106.8942,20547.0
2021-06-11 14:50:00,114.31,114.32,114.27,114.29,23209.0,106.9036,106.9129,106.8661,106.8849,23209.0
2021-06-11 14:55:00,114.3,114.31,114.27,114.3,22732.0,106.8942,106.9036,106.8661,106.8942,22732.0
2021-06-11 15:00:00,114.31,114.34,114.28,114.29,25304.0,106.9036,106.9316,106.8755,106.8849,25304.0
2021-06-11 15:05:00,114.29,114.3,114.25,114.29,17076.0,106.8849,106.8942,106.8474,106.8849,17076.0
2021-06-11 15:10:00,114.28,114.29,114.21,114.22,17014.0,106.8755,106.8849,106.81,106.8194,17014.0
2021-06-11 15:15:00,114.21,114.28,114.19,114.26,50549.0,106.81,106.8755,106.7913,106.8568,50549.0
2021-06-11 15:20:00,114.26,114.28,114.24,114.25,13943.0,106.8568,106.8755,106.8381,106.8474,13943.0
2021-06-11 15:25:00,114.26,114.3,114.26,114.28,19884.0,106.8568,106.8942,106.8568,106.8755,19884.0
2021-06-11 15:30:00,114.29,114.34,114.28,114.3,26489.0,106.8849,106.9316,106.8755,106.8942,26489.0
2021-06-11 15:35:00,114.31,114.4,114.3,114.4,35208.0,106.9036,106.9877,106.8942,106.9877,35208.0
2021-06-11 15:40:00,114.39,114.4,114.31,114.36,18799.0,106.9784,106.9877,106.9036,106.9503,18799.0
2021-06-11 15:45:00,114.38,114.39,114.33,114.36,63540.0,106.969,106.9784,106.9223,106.9503,63540.0
2021-06-11 15:50:00,114.36,114.46,114.36,114.45,42299.0,106.9503,107.0438,106.9503,107.0345,42299.0
2021-06-11 15:55:00,114.45,114.58,114.42,114.53,53809.0,107.0345,107.1561,107.0064,107.1093,53809.0
2021-06-14 09:30:00,114.65,115.2,114.65,115.07,147540.0,107.2215,107.7359,107.2215,107.6143,147540.0
2021-06-14 09:35:00,115.04,115.18,114.88,114.9,56344.0,107.5863,107.7172,107.4366,107.4553,56344.0
2021-06-14 09:40:00,114.91,114.99,114.84,114.89,63052.0,107.4647,107.5395,107.3992,107.446,63052.0
2021-06-14 09:45:00,114.89,114.96,114.84,114.85,34097.0,107.446,107.5114,107.3992,107.4086,34097.0
2021-06-14 09:50:00,114.83,114.83,114.46,114.58,42259.0,107.3899,107.3899,107.0438,107.1561,42259.0
2021-06-14 09:55:00,114.55,114.71,114.52,114.62,33333.0,107.128,107.2776,107.0999,107.1935,33333.0
2021-06-14 10:00:00,114.63,114.64,114.46,114.55,33651.0,107.2028,107.2122,107.0438,107.128,33651.0
2021-06-14 10:05:00,114.57,114.64,114.5,114.56,10106.0,107.1467,107.2122,107.0812,107.1374,10106.0
2021-06-14 10:10:00,114.53,114.66,114.52,114.66,22196.0,107.1093,107.2309,107.0999,107.2309,22196.0
2021-06-14 10:15:00,114.65,114.7,114.62,114.69,22949.0,107.2215,107.2683,107.1935,107.2589,22949.0
2021-06-14 10:20:00,114.7,114.72,114.63,114.63,17575.0,107.2683,107.287,107.2028,107.2028,17575.0
2021-06-14 10:25:00,114.63,114.63,114.51,114.53,13398.0,107.2028,107.2028,107.0906,107.1093,13398.0
2021-06-14 10:30:00,114.53,114.53,114.33,114.34,28126.0,107.1093,107.1093,106.9223,106.9316,28126.0
2021-06-14 10:35:00,114.34,114.34,114.13,114.31,26790.0,106.9316,106.9316,106.7352,106.9036,26790.0
2021-06-14 10:40:00,114.33,114.38,114.21,114.36,19687.0,106.9223,106.969,106.81,106.9503,19687.0
2021-06-14 10:45:00,114.38,114.41,114.28,114.36,13542.0,106.969,106.9971,106.8755,106.9503,13542.0
2021-06-14 10:50:00,114.35,114.44,114.35,114.43,15515.0,106.941,107.0251,106.941,107.0158,15515.0
2021-06-14 10:55:00,114.42,114.48,114.41,114.43,19879.0,107.0064,107.0625,106.9971,107.0158,19879.0
2021-06-14 11:00:00,114.44,114.52,114.42,114.51,21221.0,107.0251,107.0999,107.0064,107.0906,21221.0
2021-06-14 11:05:00,114.51,114.55,114.28,114.34,18785.0,107.0906,107.128,106.8755,106.9316,18785.0
2021-06-14 11:10:00,114.33,114.4,114.33,114.36,21375.0,106.9223,106.9877,106.9223,106.9503,21375.0
2021-06-14 11:15:00,114.35,114.36,114.27,114.31,18259.0,106.941,106.9503,106.8661,106.9036,18259.0
2021-06-14 11:20:00,114.33,114.34,114.22,114.3,16491.0,106.9223,106.9316,106.8194,106.8942,16491.0
2021-06-14 11:25:00,114.31,114.33,114.24,114.26,19246.0,106.9036,106.9223,106.8381,106.8568,19246.0
2021-06-14 11:30:00,114.28,114.29,114.11,114.17,14060.0,106.8755,106.8849,106.7165,106.7726,14060.0
2021-06-14 11:35:00,114.17,114.2,114.08,114.12,21183.0,106.7726,106.8007,106.6885,106.7259,21183.0
2021-06-14 11:40:00,114.13,114.23,114.12,114.18,15791.0,106.7352,106.8287,106.7259,106.782,15791.0
2021-06-14 11:45:00,114.18,114.25,114.15,114.22,20722.0,106.782,106.8474,106.7539,106.8194,20722.0
2021-06-14 11:50:00,114.2,114.22,114.15,114.15,13827.0,106.8007,106.8194,106.7539,106.7539,13827.0
2021-06-14 11:55:00,114.14,114.21,114.11,114.21,6407.0,106.7446,106.81,106.7165,106.81,6407.0
2021-06-14 12:00:00,114.21,114.26,114.2,114.24,28243.0,106.81,106.8568,106.8007,106.8381,28243.0
2021-06-14 12:05:00,114.22,114.27,114.21,114.25,11689.0,106.8194,106.8661,106.81,106.8474,11689.0
2021-06-14 12:10:00,114.26,114.33,114.24,114.28,24312.0,106.8568,106.9223,106.8381,106.8755,24312.0
2021-06-14 12:15:00,114.28,114.29,114.22,114.27,13372.0,106.8755,106.8849,106.8194,106.8661,13372.0
2021-06-14 12:20:00,114.28,114.28,114.21,114.22,5866.0,106.8755,106.8755,106.81,106.8194,5866.0
2021-06-14 12:25:00,114.2,114.24,114.15,114.23,9230.0,106.8007,106.8381,106.7539,106.8287,9230.0
2021-06-14 12:30:00,114.22,114.22,114.07,114.11,16710.0,106.8194,106.8194,106.6791,106.7165,16710.0
2021-06-14 12:35:00,114.13,114.2,114.13,114.14,7738.0,106.7352,106.8007,106.7352,106.7446,7738.0
2021-06-14 12:40:00,114.14,114.16,114.1,114.11,12641.0,106.7446,106.7633,106.7072,106.7165,12641.0
2021-06-14 12:45:00,114.12,114.18,114.08,114.09,13806.0,106.7259,106.782,106.6885,106.6978,13806.0
2021-06-14 12:50:00,114.11,114.13,114.05,114.06,8418.0,106.7165,106.7352,106.6604,106.6698,8418.0
2021-06-14 12:55:00,114.06,114.17,114.05,114.07,10309.0,106.6698,106.7726,106.6604,106.6791,10309.0
2021-06-14 13:00:00,114.08,114.11,114.06,114.09,13846.0,106.6885,106.7165,106.6698,106.6978,13846.0
2021-06-14 13:05:00,114.08,114.09,114.06,114.09,12067.0,106.6885,106.6978,106.6698,106.6978,12067.0
2021-06-14 13:10:00,114.09,114.09,114.02,114.05,12749.0,106.6978,106.6978,106.6323,106.6604,12749.0
2021-06-14 13:15:00,114.05,114.06,114.0,114.01,10354.0,106.6604,106.6698,106.6136,106.623,10354.0
2021-06-14 13:20:00,114.0,114.08,113.99,114.05,14329.0,106.6136,106.6885,106.6043,106.6604,14329.0
2021-06-14 13:25:00,114.04,114.09,114.03,114.09,11950.0,106.651,106.6978,106.6417,106.6978,11950.0
2021-06-14 13:30:00,114.08,114.11,114.07,114.09,10735.0,106.6885,106.7165,106.6791,106.6978,10735.0
2021-06-14 13:35:00,114.08,114.08,114.01,114.02,11730.0,106.6885,106.6885,106.623,106.6323,11730.0
2021-06-14 13:40:00,114.02,114.04,113.97,113.98,10171.0,106.6323,106.651,106.5856,106.5949,10171.0
2021-06-14 13:45:00,113.98,113.99,113.9,113.91,10489.0,106.5949,106.6043,106.5201,106.5295,10489.0
2021-06-14 13:50:00,113.91,113.93,113.86,113.91,23883.0,106.5295,106.5482,106.4827,106.5295,23883.0
2021-06-14 13:55:00,113.9,113.9,113.76,113.81,12099.0,106.5201,106.5201,106.3892,106.436,12099.0
2021-06-14 14:00:00,113.81,113.87,113.81,113.86,14740.0,106.436,106.4921,106.436,106.4827,14740.0
2021-06-14 14:05:00,113.87,113.89,113.84,113.84,25925.0,106.4921,106.5108,106.464,106.464,25925.0
2021-06-14 14:10:00,113.84,113.88,113.83,113.88,18149.0,106.464,106.5014,106.4547,106.5014,18149.0
2021-06-14 14:15:00,113.88,113.88,113.82,113.83,20740.0,106.5014,106.5014,106.4453,106.4547,20740.0
2021-06-14 14:20:00,113.83,113.83,113.73,113.74,36105.0,106.4547,106.4547,106.3611,106.3705,36105.0
2021-06-14 14:25:00,113.73,113.74,113.67,113.67,16590.0,106.3611,106.3705,106.305,106.305,16590.0
2021-06-14 14:30:00,113.67,113.68,113.64,113.65,26732.0,106.305,106.3144,106.277,106.2863,26732.0
2021-06-14 14:35:00,113.63,113.64,113.54,113.59,11433.0,106.2676,106.277,106.1834,106.2302,11433.0
2021-06-14 14:40:00,113.58,113.65,113.56,113.65,29504.0,106.2209,106.2863,106.2022,106.2863,29504.0
2021-06-14 14:45:00,113.64,113.67,113.56,113.66,39475.0,106.277,106.305,106.2022,106.2957,39475.0
2021-06-14 14:50:00,113.66,113.69,113.62,113.68,19314.0,106.2957,106.3237,106.2583,106.3144,19314.0
2021-06-14 14:55:00,113.67,113.71,113.64,113.71,112516.0,106.305,106.3424,106.277,106.3424,112516.0
2021-06-14 15:00:00,113.7,113.72,113.64,113.67,19097.0,106.3331,106.3518,106.277,106.305,19097.0
2021-06-14 15:05:00,113.67,113.67,113.59,113.61,24809.0,106.305,106.305,106.2302,106.2489,24809.0
2021-06-14 15:10:00,113.6,113.67,113.56,113.65,28351.0,106.2396,106.305,106.2022,106.2863,28351.0
2021-06-14 15:15:00,113.64,113.64,113.5,113.53,27424.0,106.277,106.277,106.146,106.1741,27424.0
2021-06-14 15:20:00,113.51,113.72,113.51,113.72,24918.0,106.1554,106.3518,106.1554,106.3518,24918.0
2021-06-14 15:25:00,113.73,113.73,113.63,113.67,113370.0,106.3611,106.3611,106.2676,106.305,113370.0
2021-06-14 15:30:00,113.67,113.77,113.66,113.74,128613.0,106.305,106.3985,106.2957,106.3705,128613.0
2021-06-14 15:35:00,113.74,113.86,113.73,113.85,49650.0,106.3705,106.4827,106.3611,106.4734,49650.0
2021-06-14 15:40:00,113.86,113.86,113.78,113.8,32893.0,106.4827,106.4827,106.4079,106.4266,32893.0
2021-06-14 15:45:00,113.81,113.87,113.78,113.86,30427.0,106.436,106.4921,106.4079,106.4827,30427.0
2021-06-14 15:50:00,113.87,113.88,113.76,113.79,53853.0,106.4921,106.5014,106.3892,106.4172,53853.0
2021-06-14 15:55:00,113.79,114.0,113.76,114.0,101617.0,106.4172,106.6136,106.3892,106.6136,101617.0
2021-06-15 09:30:00,113.95,114.4,113.95,114.21,53311.0,106.5669,106.9877,106.5669,106.81,53311.0
2021-06-15 09:35:00,114.19,114.22,113.91,113.97,14980.0,106.7913,106.8194,106.5295,106.5856,14980.0
2021-06-15 09:40:00,113.96,114.01,113.75,113.76,17885.0,106.5762,106.623,106.3798,106.3892,17885.0
2021-06-15 09:45:00,113.76,113.87,113.71,113.84,19109.0,106.3892,106.4921,106.3424,106.464,19109.0
2021-06-15 09:50:00,113.79,113.89,113.73,113.84,11100.0,106.4172,106.5108,106.3611,106.464,11100.0
2021-06-15 09:55:00,113.84,113.95,113.73,113.91,10714.0,106.464,106.5669,106.3611,106.5295,10714.0
2021-06-15 10:00:00,113.97,114.07,113.88,113.94,15272.0,106.5856,106.6791,106.5014,106.5575,15272.0
2021-06-15 10:05:00,113.91,113.95,113.77,113.78,18594.0,106.5295,106.5669,106.3985,106.4079,18594.0
2021-06-15 10:10:00,113.76,113.76,113.59,113.63,18645.0,106.3892,106.3892,106.2302,106.2676,18645.0
2021-06-15 10:15:00,113.62,113.78,113.59,113.63,9646.0,106.2583,106.4079,106.2302,106.2676,9646.0
2021-06-15 10:20:00,113.59,113.66,113.57,113.57,13974.0,106.2302,106.2957,106.2115,106.2115,13974.0
2021-06-15 10:25:00,113.58,113.59,113.35,113.35,41440.0,106.2209,106.2302,106.0058,106.0058,41440.0
2021-06-15 10:30:00,113.37,113.46,113.25,113.28,28056.0,106.0245,106.1086,105.9122,105.9403,28056.0
2021-06-15 10:35:00,113.26,113.39,113.23,113.39,18886.0,105.9216,106.0432,105.8935,106.0432,18886.0
2021-06-15 10:40:00,113.37,113.37,113.26,113.29,45087.0,106.0245,106.0245,105.9216,105.9496,45087.0
2021-06-15 10:45:00,113.29,113.3,113.18,113.28,21175.0,105.9496,105.959,105.8468,105.9403,21175.0
2021-06-15 10:50:00,113.29,113.4,113.27,113.3,23483.0,105.9496,106.0525,105.9309,105.959,23483.0
2021-06-15 10:55:00,113.3,113.43,113.28,113.41,22499.0,105.959,106.0806,105.9403,106.0619,22499.0
2021-06-15 11:00:00,113.38,113.38,113.21,113.28,20636.0,106.0338,106.0338,105.8748,105.9403,20636.0
2021-06-15 11:05:00,113.26,113.36,113.25,113.34,21007.0,105.9216,106.0151,105.9122,105.9964,21007.0
2021-06-15 11:10:00,113.33,113.43,113.31,113.43,7964.0,105.9871,106.0806,105.9683,106.0806,7964.0
2021-06-15 11:15:00,113.43,113.45,113.39,113.43,13790.0,106.0806,106.0993,106.0432,106.0806,13790.0
2021-06-15 11:20:00,113.42,113.47,113.36,113.45,9742.0,106.0712,106.118,106.0151,106.0993,9742.0
2021-06-15 11:25:00,113.45,113.45,113.32,113.34,17960.0,106.0993,106.0993,105.9777,105.9964,17960.0
2021-06-15 11:30:00,113.34,113.34,113.19,113.21,8374.0,105.9964,105.9964,105.8561,105.8748,8374.0
2021-06-15 11:35:00,113.2,113.2,113.12,113.15,20098.0,105.8655,105.8655,105.7907,105.8187,20098.0
2021-06-15 11:40:00,113.14,113.19,113.09,113.16,12539.0,105.8094,105.8561,105.7626,105.8281,12539.0
2021-06-15 11:45:00,113.17,113.2,113.13,113.14,14910.0,105.8374,105.8655,105.8,105.8094,14910.0
2021-06-15 11:50:00,113.14,113.14,112.98,113.01,35810.0,105.8094,105.8094,105.6597,105.6878,35810.0
2021-06-15 11:55:00,113.01,113.07,112.99,113.07,11514.0,105.6878,105.7439,105.6691,105.7439,11514.0
2021-06-15 12:00:00,113.09,113.24,113.08,113.21,15818.0,105.7626,105.9029,105.7533,105.8748,15818.0
2021-06-15 12:05:00,113.22,113.27,113.2,113.27,11609.0,105.8842,105.9309,105.8655,105.9309,11609.0
2021-06-15 12:10:00,113.27,113.32,113.27,113.29,11447.0,105.9309,105.9777,105.9309,105.9496,11447.0
2021-06-15 12:15:00,113.28,113.42,113.28,113.4,13031.0,105.9403,106.0712,105.9403,106.0525,13031.0
2021-06-15 12:20:00,113.4,113.53,113.39,113.53,6760.0,106.0525,106.1741,106.0432,106.1741,6760.0
2021-06-15 12:25:00,113.53,113.62,113.49,113.61,13075.0,106.1741,106.2583,106.1367,106.2489,13075.0
2021-06-15 12:30:00,113.58,113.69,113.55,113.67,14855.0,106.2209,106.3237,106.1928,106.305,14855.0
2021-06-15 12:35:00,113.67,113.71,113.61,113.67,9742.0,106.305,106.3424,106.2489,106.305,9742.0
2021-06-15 12:40:00,113.68,113.69,113.62,113.64,9070.0,106.3144,106.3237,106.2583,106.277,9070.0
2021-06-15 12:45:00,113.65,113.8,113.65,113.78,28408.0,106.2863,106.4266,106.2863,106.4079,28408.0
2021-06-15 12:50:00,113.8,113.8,113.74,113.77,18627.0,106.4266,106.4266,106.3705,106.3985,18627.0
2021-06-15 12:55:00,113.77,113.84,113.77,113.83,26856.0,106.3985,106.464,106.3985,106.4547,26856.0
2021-06-15 13:00:00,113.83,113.84,113.78,113.8,9782.0,106.4547,106.464,106.4079,106.4266,9782.0
2021-06-15 13:05:00,113.81,113.98,113.81,113.94,28483.0,106.436,106.5949,106.436,106.5575,28483.0
2021-06-15 13:10:00,113.94,113.94,113.86,113.94,24086.0,106.5575,106.5575,106.4827,106.5575,24086.0
2021-06-15 13:15:00,113.93,113.93,113.82,113.87,15349.0,106.5482,106.5482,106.4453,106.4921,15349.0
2021-06-15 13:20:00,113.89,113.96,113.87,113.88,23978.0,106.5108,106.5762,106.4921,106.5014,23978.0
2021-06-15 13:25:00,113.88,113.92,113.85,113.88,16494.0,106.5014,106.5388,106.4734,106.5014,16494.0
2021-06-15 13:30:00,113.88,113.95,113.88,113.95,28184.0,106.5014,106.5669,106.5014,106.5669,28184.0
2021-06-15 13:35:00,113.94,113.96,113.9,113.92,19582.0,106.5575,106.5762,106.5201,106.5388,19582.0
2021-06-15 13:40:00,113.93,114.06,113.93,114.04,37294.0,106.5482,106.6698,106.5482,106.651,37294.0
2021-06-15 13:45:00,114.04,114.06,113.99,114.06,39148.0,106.651,106.6698,106.6043,106.6698,39148.0
2021-06-15 13:50:00,114.05,114.11,114.01,114.06,69609.0,106.6604,106.7165,106.623,106.6698,69609.0
2021-06-15 13:55:00,114.06,114.15,114.04,114.1,87917.0,106.6698,106.7539,106.651,106.7072,87917.0
2021-06-15 14:00:00,114.1,114.24,114.1,114.2,61561.0,106.7072,106.8381,106.7072,106.8007,61561.0
2021-06-15 14:05:00,114.19,114.31,114.19,114.23,80144.0,106.7913,106.9036,106.7913,106.8287,80144.0
2021-06-15 14:10:00,114.23,114.27,114.18,114.18,141264.0,106.8287,106.8661,106.782,106.782,141264.0
2021-06-15 14:15:00,114.18,114.27,114.18,114.25,18236.0,106.782,106.8661,106.782,106.8474,18236.0
2021-06-15 14:20:00,114.24,114.27,114.2,114.26,16514.0,106.8381,106.8661,106.8007,106.8568,16514.0
2021-06-15 14:25:00,114.26,114.28,114.2,114.25,53121.0,106.8568,106.8755,106.8007,106.8474,53121.0
2021-06-15 14:30:00,114.24,114.24,114.13,114.15,30450.0,106.8381,106.8381,106.7352,106.7539,30450.0
2021-06-15 14:35:00,114.16,114.19,114.11,114.14,9074.0,106.7633,106.7913,106.7165,106.7446,9074.0
2021-06-15 14:40:00,114.14,114.17,114.11,114.13,9044.0,106.7446,106.7726,106.7165,106.7352,9044.0
2021-06-15 14:45:00,114.13,114.19,114.09,114.18,9317.0,106.7352,106.7913,106.6978,106.782,9317.0
2021-06-15 14:50:00,114.17,114.22,114.16,114.2,34044.0,106.7726,106.8194,106.7633,106.8007,34044.0
2021-06-15 14:55:00,114.2,114.26,114.19,114.22,15975.0,106.8007,106.8568,106.7913,106.8194,15975.0
2021-06-15 15:00:00,114.22,114.25,114.07,114.09,46434.0,106.8194,106.8474,106.6791,106.6978,46434.0
2021-06-15 15:05:00,114.09,114.16,114.08,114.13,29385.0,106.6978,106.7633,106.6885,106.7352,29385.0
2021-06-15 15:10:00,114.14,114.16,114.1,114.11,23276.0,106.7446,106.7633,106.7072,106.7165,23276.0
2021-06-15 15:15:00,114.11,114.12,114.06,114.12,31478.0,106.7165,106.7259,106.6698,106.7259,31478.0
2021-06-15 15:20:00,114.11,114.12,113.99,114.0,24194.0,106.7165,106.7259,106.6043,106.6136,24194.0
2021-06-15 15:25:00,114.0,114.07,113.88,113.94,22764.0,106.6136,106.6791,106.5014,106.5575,22764.0
2021-06-15 15:30:00,113.93,113.94,113.84,113.89,28356.0,106.5482,106.5575,106.464,106.5108,28356.0
2021-06-15 15:35:00,113.91,113.91,113.83,113.89,35737.0,106.5295,106.5295,106.4547,106.5108,35737.0
2021-06-15 15:40:00,113.9,113.95,113.86,113.95,18256.0,106.5201,106.5669,106.4827,106.5669,18256.0
2021-06-15 15:45:00,113.95,114.06,113.93,114.06,18013.0,106.5669,106.6698,106.5482,106.6698,18013.0
2021-06-15 15:50:00,114.05,114.14,113.96,114.14,36264.0,106.6604,106.7446,106.5762,106.7446,36264.0
2021-06-15 15:55:00,114.14,114.19,114.05,114.19,39785.0,106.7446,106.7913,106.6604,106.7913,39785.0
2021-06-16 09:30:00,113.93,113.95,113.52,113.68,199343.0,106.5482,106.5669,106.1647,106.3144,199343.0
2021-06-16 09:35:00,113.7,113.7,113.45,113.48,72753.0,106.3331,106.3331,106.0993,106.1273,72753.0
2021-06-16 09:40:00,113.46,113.48,113.17,113.36,36937.0,106.1086,106.1273,105.8374,106.0151,36937.0
2021-06-16 09:45:00,113.32,113.33,113.15,113.16,31028.0,105.9777,105.9871,105.8187,105.8281,31028.0
2021-06-16 09:50:00,113.17,113.3,113.16,113.29,42890.0,105.8374,105.959,105.8281,105.9496,42890.0
2021-06-16 09:55:00,113.25,113.28,113.14,113.23,12511.0,105.9122,105.9403,105.8094,105.8935,12511.0
2021-06-16 10:00:00,113.31,113.35,113.11,113.31,23095.0,105.9683,106.0058,105.7813,105.9683,23095.0
2021-06-16 10:05:00,113.33,113.39,113.3,113.31,9097.0,105.9871,106.0432,105.959,105.9683,9097.0
2021-06-16 10:10:00,113.34,113.46,113.33,113.41,11708.0,105.9964,106.1086,105.9871,106.0619,11708.0
2021-06-16 10:15:00,113.42,113.53,113.38,113.51,26835.0,106.0712,106.1741,106.0338,106.1554,26835.0
2021-06-16 10:20:00,113.52,113.54,113.38,113.38,20055.0,106.1647,106.1834,106.0338,106.0338,20055.0
2021-06-16 10:25:00,113.39,113.49,113.39,113.48,34161.0,106.0432,106.1367,106.0432,106.1273,34161.0
2021-06-16 10:30:00,113.5,113.58,113.46,113.55,14167.0,106.146,106.2209,106.1086,106.1928,14167.0
2021-06-16 10:35:00,113.53,113.71,113.52,113.69,31766.0,106.1741,106.3424,106.1647,106.3237,31766.0
2021-06-16 10:40:00,113.69,113.74,113.65,113.72,11197.0,106.3237,106.3705,106.2863,106.3518,11197.0
2021-06-16 10:45:00,113.72,113.78,113.71,113.71,9482.0,106.3518,106.4079,106.3424,106.3424,9482.0
2021-06-16 10:50:00,113.68,113.73,113.65,113.66,12311.0,106.3144,106.3611,106.2863,106.2957,12311.0
2021-06-16 10:55:00,113.64,113.72,113.64,113.7,20502.0,106.277,106.3518,106.277,106.3331,20502.0
2021-06-16 11:00:00,113.69,113.86,113.67,113.82,10451.0,106.3237,106.4827,106.305,106.4453,10451.0
2021-06-16 11:05:00,113.8,113.84,113.72,113.75,13460.0,106.4266,106.464,106.3518,106.3798,13460.0
2021-06-16 11:10:00,113.75,113.86,113.73,113.86,11886.0,106.3798,106.4827,106.3611,106.4827,11886.0
2021-06-16 11:15:00,113.85,113.98,113.85,113.97,11249.0,106.4734,106.5949,106.4734,106.5856,11249.0
2021-06-16 11:20:00,113.96,113.99,113.95,113.99,22487.0,106.5762,106.6043,106.5669,106.6043,22487.0
2021-06-16 11:25:00,114.04,114.18,114.03,114.16,20896.0,106.651,106.782,106.6417,106.7633,20896.0
2021-06-16 11:30:00,114.15,114.21,114.12,114.16,19237.0,106.7539,106.81,106.7259,106.7633,19237.0
2021-06-16 11:35:00,114.2,114.28,114.18,114.2,13926.0,106.8007,106.8755,106.782,106.8007,13926.0
2021-06-16 11:40:00,114.22,114.32,114.21,114.29,23569.0,106.8194,106.9129,106.81,106.8849,23569.0
2021-06-16 11:45:00,114.29,114.35,114.28,114.35,18830.0,106.8849,106.941,106.8755,106.941,18830.0
2021-06-16 11:50:00,114.36,114.49,114.36,114.46,10242.0,106.9503,107.0719,106.9503,107.0438,10242.0
2021-06-16 11:55:00,114.45,114.49,114.36,114.37,19765.0,107.0345,107.0719,106.9503,106.9597,19765.0
2021-06-16 12:00:00,114.39,114.48,114.38,114.38,13832.0,106.9784,107.0625,106.969,106.969,13832.0
2021-06-16 12:05:00,114.37,114.37,114.27,114.27,8536.0,106.9597,106.9597,106.8661,106.8661,8536.0
2021-06-16 12:10:00,114.25,114.28,114.03,114.04,12135.0,106.8474,106.8755,106.6417,106.651,12135.0
2021-06-16 12:15:00,114.05,114.07,113.93,113.94,7355.0,106.6604,106.6791,106.5482,106.5575,7355.0
2021-06-16 12:20:00,113.94,113.98,113.89,113.89,8635.0,106.5575,106.5949,106.5108,106.5108,8635.0
2021-06-16 12:25:00,113.87,113.9,113.81,113.87,10982.0,106.4921,106.5201,106.436,106.4921,10982.0
2021-06-16 12:30:00,113.84,113.88,113.82,113.86,7112.0,106.464,106.5014,106.4453,106.4827,7112.0
2021-06-16 12:35:00,113.84,113.86,113.59,113.62,7250.0,106.464,106.4827,106.2302,106.2583,7250.0
2021-06-16 12:40:00,113.61,113.74,113.6,113.67,14840.0,106.2489,106.3705,106.2396,106.305,14840.0
2021-06-16 12:45:00,113.66,113.66,113.6,113.64,15548.0,106.2957,106.2957,106.2396,106.277,15548.0
2021-06-16 12:50:00,113.64,113.65,113.59,113.6,5641.0,106.277,106.2863,106.2302,106.2396,5641.0
2021-06-16 12:55:00,113.6,113.69,113.6,113.68,7006.0,106.2396,106.3237,106.2396,106.3144,7006.0
2021-06-16 13:00:00,113.67,113.67,113.57,113.59,7267.0,106.305,106.305,106.2115,106.2302,7267.0
2021-06-16 13:05:00,113.58,113.58,113.49,113.56,40741.0,106.2209,106.2209,106.1367,106.2022,40741.0
2021-06-16 13:10:00,113.57,113.72,113.56,113.7,28992.0,106.2115,106.3518,106.2022,106.3331,28992.0
2021-06-16 13:15:00,113.69,113.7,113.6,113.61,9802.0,106.3237,106.3331,106.2396,106.2489,9802.0
2021-06-16 13:20:00,113.62,113.64,113.53,113.53,101615.0,106.2583,106.277,106.1741,106.1741,101615.0
2021-06-16 13:25:00,113.57,113.58,113.42,113.44,11506.0,106.2115,106.2209,106.0712,106.0899,11506.0
2021-06-16 13:30:00,113.42,113.64,113.42,113.64,20302.0,106.0712,106.277,106.0712,106.277,20302.0
2021-06-16 13:35:00,113.63,113.65,113.56,113.65,64027.0,106.2676,106.2863,106.2022,106.2863,64027.0
2021-06-16 13:40:00,113.67,113.68,113.62,113.65,13636.0,106.305,106.3144,106.2583,106.2863,13636.0
2021-06-16 13:45:00,113.62,113.65,113.56,113.56,8376.0,106.2583,106.2863,106.2022,106.2022,8376.0
2021-06-16 13:50:00,113.55,113.78,113.46,113.78,21940.0,106.1928,106.4079,106.1086,106.4079,21940.0
2021-06-16 13:55:00,113.79,113.79,113.73,113.76,17038.0,106.4172,106.4172,106.3611,106.3892,17038.0
2021-06-16 14:00:00,113.59,113.67,113.08,113.46,47281.0,106.2302,106.305,105.7533,106.1086,47281.0
2021-06-16 14:05:00,113.49,114.1,113.48,113.94,31103.0,106.1367,106.7072,106.1273,106.5575,31103.0
2021-06-16 14:10:00,113.9,114.1,113.7,113.73,19980.0,106.5201,106.7072,106.3331,106.3611,19980.0
2021-06-16 14:15:00,113.65,113.65,113.33,113.44,21365.0,106.2863,106.2863,105.9871,106.0899,21365.0
2021-06-16 14:20:00,113.42,113.77,113.35,113.72,36489.0,106.0712,106.3985,106.0058,106.3518,36489.0
2021-06-16 14:25:00,113.76,114.03,113.74,114.0,25492.0,106.3892,106.6417,106.3705,106.6136,25492.0
2021-06-16 14:30:00,113.88,114.05,113.68,113.86,33554.0,106.5014,106.6604,106.3144,106.4827,33554.0
2021-06-16 14:35:00,113.87,114.02,113.71,113.9,38420.0,106.4921,106.6323,106.3424,106.5201,38420.0
2021-06-16 14:40:00,113.92,113.95,113.52,113.53,47819.0,106.5388,106.5669,106.1647,106.1741,47819.0
2021-06-16 14:45:00,113.5,113.73,113.47,113.51,41255.0,106.146,106.3611,106.118,106.1554,41255.0
2021-06-16 14:50:00,113.47,113.79,113.44,113.73,36576.0,106.118,106.4172,106.0899,106.3611,36576.0
2021-06-16 14:55:00,113.73,113.92,113.64,113.87,24576.0,106.3611,106.5388,106.277,106.4921,24576.0
2021-06-16 15:00:00,113.85,113.94,113.74,113.86,65957.0,106.4734,106.5575,106.3705,106.4827,65957.0
2021-06-16 15:05:00,113.87,114.04,113.83,114.0,31186.0,106.4921,106.651,106.4547,106.6136,31186.0
2021-06-16 15:10:00,113.98,114.11,113.98,114.11,66412.0,106.5949,106.7165,106.5949,106.7165,66412.0
2021-06-16 15:15:00,114.13,114.27,114.09,114.27,41172.0,106.7352,106.8661,106.6978,106.8661,41172.0
2021-06-16 15:20:00,114.28,114.5,114.27,114.46,61327.0,106.8755,107.0812,106.8661,107.0438,61327.0
2021-06-16 15:25:00,114.46,114.56,114.27,114.27,37080.0,107.0438,107.1374,106.8661,106.8661,37080.0
2021-06-16 15:30:00,114.31,114.32,114.14,114.17,16007.0,106.9036,106.9129,106.7446,106.7726,16007.0
2021-06-16 15:35:00,114.12,114.27,114.04,114.27,27414.0,106.7259,106.8661,106.651,106.8661,27414.0
2021-06-16 15:40:00,114.29,114.46,114.17,114.31,40404.0,106.8849,107.0438,106.7726,106.9036,40404.0
2021-06-16 15:45:00,114.29,114.37,114.22,114.22,20907.0,106.8849,106.9597,106.8194,106.8194,20907.0
2021-06-16 15:50:00,114.23,114.28,114.17,114.2,22535.0,106.8287,106.8755,106.7726,106.8007,22535.0
2021-06-16 15:55:00,114.2,114.23,114.08,114.12,87984.0,106.8007,106.8287,106.6885,106.7259,87984.0
2021-06-17 09:30:00,113.7,114.31,113.7,114.16,59791.0,106.3331,106.9036,106.3331,106.7633,59791.0
2021-06-17 09:35:00,114.17,114.26,114.05,114.17,54003.0,106.7726,106.8568,106.6604,106.7726,54003.0
2021-06-17 09:40:00,114.15,114.18,113.77,113.77,36654.0,106.7539,106.782,106.3985,106.3985,36654.0
2021-06-17 09:45:00,113.77,113.86,113.66,113.66,30738.0,106.3985,106.4827,106.2957,106.2957,30738.0
2021-06-17 09:50:00,113.65,113.75,113.52,113.65,55833.0,106.2863,106.3798,106.1647,106.2863,55833.0
2021-06-17 09:55:00,113.67,113.68,113.49,113.54,30234.0,106.305,106.3144,106.1367,106.1834,30234.0
2021-06-17 10:00:00,113.54,113.76,113.42,113.44,29008.0,106.1834,106.3892,106.0712,106.0899,29008.0
2021-06-17 10:05:00,113.48,113.48,113.05,113.07,28454.0,106.1273,106.1273,105.7252,105.7439,28454.0
2021-06-17 10:10:00,113.02,113.11,112.92,112.98,13852.0,105.6971,105.7813,105.6036,105.6597,13852.0
2021-06-17 10:15:00,112.95,113.08,112.94,113.07,19252.0,105.6317,105.7533,105.6223,105.7439,19252.0
2021-06-17 10:20:00,113.08,113.09,112.95,113.08,76732.0,105.7533,105.7626,105.6317,105.7533,76732.0
2021-06-17 10:25:00,113.05,113.1,112.87,112.87,21260.0,105.7252,105.772,105.5569,105.5569,21260.0
2021-06-17 10:30:00,112.84,112.9,112.71,112.9,19595.0,105.5288,105.5849,105.4072,105.5849,19595.0
2021-06-17 10:35:00,112.94,113.02,112.9,112.92,73812.0,105.6223,105.6971,105.5849,105.6036,73812.0
2021-06-17 10:40:00,112.95,113.13,112.9,113.06,29039.0,105.6317,105.8,105.5849,105.7345,29039.0
2021-06-17 10:45:00,113.08,113.1,112.8,112.84,31915.0,105.7533,105.772,105.4914,105.5288,31915.0
2021-06-17 10:50:00,112.83,112.91,112.69,112.73,13449.0,105.5194,105.5943,105.3885,105.4259,13449.0
2021-06-17 10:55:00,112.67,112.74,112.59,112.69,29496.0,105.3698,105.4353,105.295,105.3885,29496.0
2021-06-17 11:00:00,112.69,112.71,112.56,112.6,32063.0,105.3885,105.4072,105.2669,105.3044,32063.0
2021-06-17 11:05:00,112.6,112.6,112.45,112.55,86424.0,105.3044,105.3044,105.1641,105.2576,86424.0
2021-06-17 11:10:00,112.52,112.59,112.31,112.34,24263.0,105.2295,105.295,105.0331,105.0612,24263.0
2021-06-17 11:15:00,112.36,112.44,112.29,112.39,24118.0,105.0799,105.1547,105.0144,105.108,24118.0
2021-06-17 11:20:00,112.39,112.45,112.2,112.27,42807.0,105.108,105.1641,104.9303,104.9957,42807.0
2021-06-17 11:25:00,112.28,112.36,112.24,112.3,55955.0,105.0051,105.0799,104.9677,105.0238,55955.0
2021-06-17 11:30:00,112.3,112.4,112.2,112.22,32149.0,105.0238,105.1173,104.9303,104.949,32149.0
2021-06-17 11:35:00,112.22,112.38,112.18,112.38,33917.0,104.949,105.0986,104.9116,105.0986,33917.0
2021-06-17 11:40:00,112.44,112.48,112.31,112.33,24371.0,105.1547,105.1921,105.0331,105.0518,24371.0
2021-06-17 11:45:00,112.33,112.48,112.31,112.44,23703.0,105.0518,105.1921,105.0331,105.1547,23703.0
2021-06-17 11:50:00,112.42,112.43,111.98,112.01,35643.0,105.136,105.1454,104.7245,104.7526,35643.0
2021-06-17 11:55:00,112.01,112.01,111.6,111.62,72762.0,104.7526,104.7526,104.3691,104.3878,72762.0
2021-06-17 12:00:00,111.62,111.81,111.56,111.73,58697.0,104.3878,104.5655,104.3317,104.4907,58697.0
2021-06-17 12:05:00,111.73,111.73,111.6,111.69,18878.0,104.4907,104.4907,104.3691,104.4533,18878.0
2021-06-17 12:10:00,111.69,111.71,111.59,111.59,29043.0,104.4533,104.472,104.3598,104.3598,29043.0
2021-06-17 12:15:00,111.59,111.64,111.25,111.26,28752.0,104.3598,104.4066,104.0418,104.0512,28752.0
2021-06-17 12:20:00,111.27,111.27,111.04,111.04,18077.0,104.0605,104.0605,103.8454,103.8454,18077.0
2021-06-17 12:25:00,111.06,111.22,110.89,110.98,26757.0,103.8641,104.0138,103.7051,103.7893,26757.0
2021-06-17 12:30:00,110.97,111.25,110.86,111.24,24946.0,103.78,104.0418,103.6771,104.0325,24946.0
2021-06-17 12:35:00,111.24,111.37,111.23,111.3,13024.0,104.0325,104.154,104.0231,104.0886,13024.0
2021-06-17 12:40:00,111.31,111.38,111.22,111.22,9907.0,104.0979,104.1634,104.0138,104.0138,9907.0
2021-06-17 12:45:00,111.23,111.42,111.19,111.4,15684.0,104.0231,104.2008,103.9857,104.1821,15684.0
2021-06-17 12:50:00,111.38,111.51,111.31,111.49,62544.0,104.1634,104.285,104.0979,104.2663,62544.0
2021-06-17 12:55:00,111.48,111.55,111.35,111.55,109411.0,104.2569,104.3224,104.1353,104.3224,109411.0
2021-06-17 13:00:00,111.55,111.71,111.48,111.69,18724.0,104.3224,104.472,104.2569,104.4533,18724.0
2021-06-17 13:05:00,111.72,111.95,111.63,111.95,30539.0,104.4814,104.6965,104.3972,104.6965,30539.0
2021-06-17 13:10:00,111.91,111.94,111.8,111.91,35922.0,104.6591,104.6871,104.5562,104.6591,35922.0
2021-06-17 13:15:00,111.91,111.97,111.84,111.92,19009.0,104.6591,104.7152,104.5936,104.6684,19009.0
2021-06-17 13:20:00,111.94,112.01,111.84,111.96,35254.0,104.6871,104.7526,104.5936,104.7058,35254.0
2021-06-17 13:25:00,111.97,112.1,111.92,111.99,20685.0,104.7152,104.8367,104.6684,104.7339,20685.0
2021-06-17 13:30:00,111.99,112.06,111.88,112.03,15641.0,104.7339,104.7993,104.631,104.7713,15641.0
2021-06-17 13:35:00,112.06,112.1,111.95,111.97,21154.0,104.7993,104.8367,104.6965,104.7152,21154.0
2021-06-17 13:40:00,111.99,112.07,111.92,112.05,17303.0,104.7339,104.8087,104.6684,104.79,17303.0
2021-06-17 13:45:00,112.05,112.16,112.05,112.1,22363.0,104.79,104.8929,104.79,104.8367,22363.0
2021-06-17 13:50:00,112.11,112.11,112.02,112.02,11901.0,104.8461,104.8461,104.7619,104.7619,11901.0
2021-06-17 13:55:00,112.01,112.02,111.92,111.98,81001.0,104.7526,104.7619,104.6684,104.7245,81001.0
2021-06-17 14:00:00,111.98,111.98,111.86,111.95,63246.0,104.7245,104.7245,104.6123,104.6965,63246.0
2021-06-17 14:05:00,111.93,112.02,111.79,111.79,15599.0,104.6778,104.7619,104.5468,104.5468,15599.0
2021-06-17 14:10:00,111.81,111.97,111.81,111.9,24123.0,104.5655,104.7152,104.5655,104.6497,24123.0
2021-06-17 14:15:00,111.91,111.93,111.82,111.84,13273.0,104.6591,104.6778,104.5749,104.5936,13273.0
2021-06-17 14:20:00,111.85,111.87,111.77,111.86,29842.0,104.6029,104.6216,104.5281,104.6123,29842.0
2021-06-17 14:25:00,111.85,111.87,111.78,111.79,22671.0,104.6029,104.6216,104.5375,104.5468,22671.0
2021-06-17 14:30:00,111.8,111.81,111.64,111.77,17977.0,104.5562,104.5655,104.4066,104.5281,17977.0
2021-06-17 14:35:00,111.77,111.8,111.73,111.74,12763.0,104.5281,104.5562,104.4907,104.5001,12763.0
2021-06-17 14:40:00,111.75,111.84,111.74,111.77,50637.0,104.5094,104.5936,104.5001,104.5281,50637.0
2021-06-17 14:45:00,111.79,111.83,111.67,111.73,18828.0,104.5468,104.5842,104.4346,104.4907,18828.0
2021-06-17 14:50:00,111.72,111.76,111.7,111.73,14603.0,104.4814,104.5188,104.4627,104.4907,14603.0
2021-06-17 14:55:00,111.74,111.83,111.73,111.76,19967.0,104.5001,104.5842,104.4907,104.5188,19967.0
2021-06-17 15:00:00,111.79,111.87,111.65,111.84,20286.0,104.5468,104.6216,104.4159,104.5936,20286.0
2021-06-17 15:05:00,111.83,111.87,111.76,111.81,22814.0,104.5842,104.6216,104.5188,104.5655,22814.0
2021-06-17 15:10:00,111.84,112.0,111.79,111.96,16561.0,104.5936,104.7432,104.5468,104.7058,16561.0
2021-06-17 15:15:00,111.96,111.96,111.87,111.9,23215.0,104.7058,104.7058,104.6216,104.6497,23215.0
2021-06-17 15:20:00,111.9,111.93,111.83,111.84,14537.0,104.6497,104.6778,104.5842,104.5936,14537.0
2021-06-17 15:25:00,111.85,112.01,111.85,112.01,28686.0,104.6029,104.7526,104.6029,104.7526,28686.0
2021-06-17 15:30:00,112.02,112.3,112.02,112.28,95755.0,104.7619,105.0238,104.7619,105.0051,95755.0
2021-06-17 15:35:00,112.26,112.42,112.24,112.42,79717.0,104.9864,105.136,104.9677,105.136,79717.0
2021-06-17 15:40:00,112.4,112.41,112.24,112.24,84431.0,105.1173,105.1267,104.9677,104.9677,84431.0
2021-06-17 15:45:00,112.22,112.28,112.15,112.17,41770.0,104.949,105.0051,104.8835,104.9022,41770.0
2021-06-17 15:50:00,112.19,112.21,111.93,111.98,111437.0,104.9209,104.9396,104.6778,104.7245,111437.0
2021-06-17 15:55:00,112.01,112.11,111.97,112.07,82329.0,104.7526,104.8461,104.7152,104.8087,82329.0
2021-06-18 09:30:00,110.54,111.25,110.23,110.75,93158.0,103.3778,104.0418,103.0879,103.5742,93158.0
2021-06-18 09:35:00,110.77,111.11,110.56,110.94,51333.0,103.5929,103.9109,103.3965,103.7519,51333.0
2021-06-18 09:40:00,111.04,111.18,110.94,111.07,46353.0,103.8454,103.9764,103.7519,103.8735,46353.0
2021-06-18 09:45:00,111.0,111.09,110.79,111.07,36441.0,103.808,103.8922,103.6116,103.8735,36441.0
2021-06-18 09:50:00,111.0,111.0,110.32,110.39,41444.0,103.808,103.808,103.1721,103.2375,41444.0
2021-06-18 09:55:00,110.44,110.61,110.32,110.61,28304.0,103.2843,103.4433,103.1721,103.4433,28304.0
2021-06-18 10:00:00,110.63,110.76,110.17,110.17,67002.0,103.462,103.5836,103.0318,103.0318,67002.0
2021-06-18 10:05:00,110.19,110.46,110.19,110.44,19602.0,103.0505,103.303,103.0505,103.2843,19602.0
2021-06-18 10:10:00,110.47,110.56,110.29,110.35,30633.0,103.3124,103.3965,103.144,103.2001,30633.0
2021-06-18 10:15:00,110.27,110.29,109.95,109.96,38227.0,103.1253,103.144,102.8261,102.8354,38227.0
2021-06-18 10:20:00,109.98,110.16,109.87,110.08,27981.0,102.8541,103.0224,102.7512,102.9476,27981.0
2021-06-18 10:25:00,110.05,110.19,109.97,110.06,34789.0,102.9196,103.0505,102.8448,102.9289,34789.0
2021-06-18 10:30:00,110.06,110.25,109.85,110.22,109491.0,102.9289,103.1066,102.7325,103.0786,109491.0
2021-06-18 10:35:00,110.21,110.33,110.16,110.25,50869.0,103.0692,103.1814,103.0224,103.1066,50869.0
2021-06-18 10:40:00,110.2,110.2,109.93,109.96,20359.0,103.0599,103.0599,102.8073,102.8354,20359.0
2021-06-18 10:45:00,109.95,110.18,109.9,110.17,23556.0,102.8261,103.0411,102.7793,103.0318,23556.0
2021-06-18 10:50:00,110.15,110.3,110.03,110.08,25273.0,103.0131,103.1534,102.9009,102.9476,25273.0
2021-06-18 10:55:00,110.07,110.22,110.07,110.19,28554.0,102.9383,103.0786,102.9383,103.0505,28554.0
2021-06-18 11:00:00,110.18,110.25,110.04,110.18,26659.0,103.0411,103.1066,102.9102,103.0411,26659.0
2021-06-18 11:05:00,110.2,110.23,110.13,110.2,9381.0,103.0599,103.0879,102.9944,103.0599,9381.0
2021-06-18 11:10:00,110.21,110.39,110.16,110.29,19135.0,103.0692,103.2375,103.0224,103.144,19135.0
2021-06-18 11:15:00,110.29,110.3,110.1,110.16,14548.0,103.144,103.1534,102.9663,103.0224,14548.0
2021-06-18 11:20:00,110.18,110.27,110.18,110.23,13995.0,103.0411,103.1253,103.0411,103.0879,13995.0
2021-06-18 11:25:00,110.23,110.24,109.93,109.94,14962.0,103.0879,103.0973,102.8073,102.8167,14962.0
2021-06-18 11:30:00,109.97,110.36,109.91,110.36,29028.0,102.8448,103.2095,102.7886,103.2095,29028.0
2021-06-18 11:35:00,110.36,110.52,110.32,110.47,21539.0,103.2095,103.3591,103.1721,103.3124,21539.0
2021-06-18 11:40:00,110.49,110.58,110.43,110.56,29743.0,103.3311,103.4152,103.275,103.3965,29743.0
2021-06-18 11:45:00,110.54,110.57,110.45,110.56,16274.0,103.3778,103.4059,103.2937,103.3965,16274.0
2021-06-18 11:50:00,110.57,110.61,110.47,110.59,26594.0,103.4059,103.4433,103.3124,103.4246,26594.0
2021-06-18 11:55:00,110.58,110.67,110.54,110.66,32614.0,103.4152,103.4994,103.3778,103.49,32614.0
2021-06-18 12:00:00,110.64,110.64,110.46,110.54,16121.0,103.4713,103.4713,103.303,103.3778,16121.0
2021-06-18 12:05:00,110.53,110.67,110.53,110.65,13092.0,103.3685,103.4994,103.3685,103.4807,13092.0
2021-06-18 12:10:00,110.63,110.63,110.42,110.46,7302.0,103.462,103.462,103.2656,103.303,7302.0
2021-06-18 12:15:00,110.48,110.57,110.48,110.56,13396.0,103.3217,103.4059,103.3217,103.3965,13396.0
2021-06-18 12:20:00,110.55,110.62,110.49,110.49,13318.0,103.3872,103.4526,103.3311,103.3311,13318.0
2021-06-18 12:25:00,110.5,110.57,110.44,110.57,9235.0,103.3404,103.4059,103.2843,103.4059,9235.0
2021-06-18 12:30:00,110.55,110.57,110.29,110.33,14072.0,103.3872,103.4059,103.144,103.1814,14072.0
2021-06-18 12:35:00,110.29,110.35,110.21,110.24,21318.0,103.144,103.2001,103.0692,103.0973,21318.0
2021-06-18 12:40:00,110.26,110.26,110.1,110.14,10054.0,103.116,103.116,102.9663,103.0037,10054.0
2021-06-18 12:45:00,110.12,110.12,109.99,110.1,9466.0,102.985,102.985,102.8635,102.9663,9466.0
2021-06-18 12:50:00,110.08,110.08,109.89,109.91,12633.0,102.9476,102.9476,102.7699,102.7886,12633.0
2021-06-18 12:55:00,109.91,109.91,109.84,109.87,12128.0,102.7886,102.7886,102.7232,102.7512,12128.0
2021-06-18 13:00:00,109.84,109.9,109.82,109.87,13209.0,102.7232,102.7793,102.7045,102.7512,13209.0
2021-06-18 13:05:00,109.87,109.88,109.8,109.84,23574.0,102.7512,102.7606,102.6858,102.7232,23574.0
2021-06-18 13:10:00,109.84,109.96,109.83,109.95,13264.0,102.7232,102.8354,102.7138,102.8261,13264.0
2021-06-18 13:15:00,109.94,110.0,109.88,109.89,17186.0,102.8167,102.8728,102.7606,102.7699,17186.0
2021-06-18 13:20:00,109.87,109.9,109.75,109.76,18855.0,102.7512,102.7793,102.639,102.6484,18855.0
2021-06-18 13:25:00,109.77,109.83,109.72,109.79,25126.0,102.6577,102.7138,102.611,102.6764,25126.0
2021-06-18 13:30:00,109.76,109.95,109.75,109.94,14929.0,102.6484,102.8261,102.639,102.8167,14929.0
2021-06-18 13:35:00,110.0,110.05,109.94,109.94,25156.0,102.8728,102.9196,102.8167,102.8167,25156.0
2021-06-18 13:40:00,109.95,110.03,109.89,109.89,9076.0,102.8261,102.9009,102.7699,102.7699,9076.0
2021-06-18 13:45:00,109.9,109.9,109.78,109.83,32379.0,102.7793,102.7793,102.6671,102.7138,32379.0
2021-06-18 13:50:00,109.82,109.82,109.7,109.8,12725.0,102.7045,102.7045,102.5922,102.6858,12725.0
2021-06-18 13:55:00,109.82,109.82,109.68,109.75,12892.0,102.7045,102.7045,102.5735,102.639,12892.0
2021-06-18 14:00:00,109.71,109.95,109.64,109.86,32573.0,102.6016,102.8261,102.5361,102.7419,32573.0
2021-06-18 14:05:00,109.86,109.9,109.73,109.75,31792.0,102.7419,102.7793,102.6203,102.639,31792.0
2021-06-18 14:10:00,109.76,109.84,109.7,109.83,31193.0,102.6484,102.7232,102.5922,102.7138,31193.0
2021-06-18 14:15:00,109.83,109.84,109.76,109.77,32790.0,102.7138,102.7232,102.6484,102.6577,32790.0
2021-06-18 14:20:00,109.78,109.83,109.76,109.81,19260.0,102.6671,102.7138,102.6484,102.6951,19260.0
2021-06-18 14:25:00,109.8,109.8,109.67,109.74,22450.0,102.6858,102.6858,102.5642,102.6297,22450.0
2021-06-18 14:30:00,109.74,109.74,109.56,109.57,26201.0,102.6297,102.6297,102.4613,102.4707,26201.0
2021-06-18 14:35:00,109.57,109.6,109.41,109.52,27609.0,102.4707,102.4987,102.321,102.4239,27609.0
2021-06-18 14:40:00,109.51,109.52,109.29,109.3,23550.0,102.4146,102.4239,102.2088,102.2182,23550.0
2021-06-18 14:45:00,109.31,109.33,109.23,109.24,40321.0,102.2275,102.2462,102.1527,102.1621,40321.0
2021-06-18 14:50:00,109.25,109.27,109.1,109.14,24256.0,102.1714,102.1901,102.0311,102.0685,24256.0
2021-06-18 14:55:00,109.16,109.16,109.02,109.13,26079.0,102.0872,102.0872,101.9563,102.0592,26079.0
2021-06-18 15:00:00,109.13,109.26,109.01,109.17,22666.0,102.0592,102.1808,101.947,102.0966,22666.0
2021-06-18 15:05:00,109.18,109.22,109.07,109.16,15609.0,102.1059,102.1434,102.0031,102.0872,15609.0
2021-06-18 15:10:00,109.17,109.34,109.12,109.32,17668.0,102.0966,102.2556,102.0498,102.2369,17668.0
2021-06-18 15:15:00,109.32,109.41,109.26,109.4,26056.0,102.2369,102.321,102.1808,102.3117,26056.0
2021-06-18 15:20:00,109.38,109.55,109.37,109.53,42911.0,102.293,102.452,102.2836,102.4333,42911.0
2021-06-18 15:25:00,109.53,109.53,109.31,109.39,21640.0,102.4333,102.4333,102.2275,102.3023,21640.0
2021-06-18 15:30:00,109.4,109.41,109.2,109.27,127016.0,102.3117,102.321,102.1246,102.1901,127016.0
2021-06-18 15:35:00,109.26,109.42,109.14,109.39,38773.0,102.1808,102.3304,102.0685,102.3023,38773.0
2021-06-18 15:40:00,109.38,109.49,109.26,109.46,23367.0,102.293,102.3959,102.1808,102.3678,23367.0
2021-06-18 15:45:00,109.46,109.5,109.29,109.31,61295.0,102.3678,102.4052,102.2088,102.2275,61295.0
2021-06-18 15:50:00,109.29,109.44,109.26,109.35,57754.0,102.2088,102.3491,102.1808,102.2649,57754.0
2021-06-18 15:55:00,109.34,109.38,109.18,109.18,147523.0,102.2556,102.293,102.1059,102.1059,147523.0
2021-06-21 09:30:00,110.11,110.44,110.11,110.24,207200.0,102.9757,103.2843,102.9757,103.0973,207200.0
2021-06-21 09:35:00,110.22,110.61,110.22,110.46,86487.0,103.0786,103.4433,103.0786,103.303,86487.0
2021-06-21 09:40:00,110.47,110.55,110.34,110.4,29391.0,103.3124,103.3872,103.1908,103.2469,29391.0
2021-06-21 09:45:00,110.36,110.63,110.34,110.61,39797.0,103.2095,103.462,103.1908,103.4433,39797.0
2021-06-21 09:50:00,110.6,110.78,110.5,110.72,28704.0,103.4339,103.6023,103.3404,103.5462,28704.0
2021-06-21 09:55:00,110.72,110.73,110.5,110.53,17295.0,103.5462,103.5555,103.3404,103.3685,17295.0
2021-06-21 10:00:00,110.52,110.76,110.47,110.76,36289.0,103.3591,103.5836,103.3124,103.5836,36289.0
2021-06-21 10:05:00,110.78,111.05,110.74,111.04,30084.0,103.6023,103.8548,103.5649,103.8454,30084.0
2021-06-21 10:10:00,111.04,111.06,110.97,111.05,29895.0,103.8454,103.8641,103.78,103.8548,29895.0
2021-06-21 10:15:00,111.06,111.3,111.06,111.07,15835.0,103.8641,104.0886,103.8641,103.8735,15835.0
2021-06-21 10:20:00,111.07,111.26,111.04,111.21,35843.0,103.8735,104.0512,103.8454,104.0044,35843.0
2021-06-21 10:25:00,111.14,111.46,111.14,111.42,26467.0,103.9389,104.2382,103.9389,104.2008,26467.0
2021-06-21 10:30:00,111.43,111.58,111.38,111.49,25511.0,104.2102,104.3504,104.1634,104.2663,25511.0
2021-06-21 10:35:00,111.48,111.58,111.38,111.51,26579.0,104.2569,104.3504,104.1634,104.285,26579.0
2021-06-21 10:40:00,111.56,111.77,111.56,111.7,35507.0,104.3317,104.5281,104.3317,104.4627,35507.0
2021-06-21 10:45:00,111.67,111.72,111.55,111.56,21908.0,104.4346,104.4814,104.3224,104.3317,21908.0
2021-06-21 10:50:00,111.57,111.62,111.36,111.36,20308.0,104.3411,104.3878,104.1447,104.1447,20308.0
2021-06-21 10:55:00,111.38,111.46,111.36,111.43,16898.0,104.1634,104.2382,104.1447,104.2102,16898.0
2021-06-21 11:00:00,111.43,111.45,111.13,111.15,41105.0,104.2102,104.2289,103.9296,103.9483,41105.0
2021-06-21 11:05:00,111.15,111.31,111.14,111.31,17185.0,103.9483,104.0979,103.9389,104.0979,17185.0
2021-06-21 11:10:00,111.31,111.36,111.23,111.36,17875.0,104.0979,104.1447,104.0231,104.1447,17875.0
2021-06-21 11:15:00,111.36,111.43,111.34,111.34,31004.0,104.1447,104.2102,104.126,104.126,31004.0
2021-06-21 11:20:00,111.37,111.44,111.31,111.4,11186.0,104.154,104.2195,104.0979,104.1821,11186.0
2021-06-21 11:25:00,111.38,111.46,111.31,111.33,46337.0,104.1634,104.2382,104.0979,104.1166,46337.0
2021-06-21 11:30:00,111.29,111.48,111.29,111.42,17867.0,104.0792,104.2569,104.0792,104.2008,17867.0
2021-06-21 11:35:00,111.42,111.61,111.42,111.6,15815.0,104.2008,104.3785,104.2008,104.3691,15815.0
2021-06-21 11:40:00,111.61,111.68,111.59,111.65,21980.0,104.3785,104.444,104.3598,104.4159,21980.0
2021-06-21 11:45:00,111.66,111.7,111.59,111.65,12906.0,104.4253,104.4627,104.3598,104.4159,12906.0
2021-06-21 11:50:00,111.63,111.73,111.6,111.61,8012.0,104.3972,104.4907,104.3691,104.3785,8012.0
2021-06-21 11:55:00,111.59,111.78,111.59,111.69,16905.0,104.3598,104.5375,104.3598,104.4533,16905.0
2021-06-21 12:00:00,111.69,111.75,111.69,111.71,17072.0,104.4533,104.5094,104.4533,104.472,17072.0
2021-06-21 12:05:00,111.7,111.7,111.58,111.6,13656.0,104.4627,104.4627,104.3504,104.3691,13656.0
2021-06-21 12:10:00,111.6,111.64,111.53,111.61,11079.0,104.3691,104.4066,104.3037,104.3785,11079.0
2021-06-21 12:15:00,111.61,111.66,111.58,111.61,20788.0,104.3785,104.4253,104.3504,104.3785,20788.0
2021-06-21 12:20:00,111.6,111.6,111.54,111.58,79387.0,104.3691,104.3691,104.313,104.3504,79387.0
2021-06-21 12:25:00,111.58,111.64,111.57,111.59,11664.0,104.3504,104.4066,104.3411,104.3598,11664.0
2021-06-21 12:30:00,111.58,111.6,111.49,111.55,16104.0,104.3504,104.3691,104.2663,104.3224,16104.0
2021-06-21 12:35:00,111.56,111.7,111.55,111.65,20597.0,104.3317,104.4627,104.3224,104.4159,20597.0
2021-06-21 12:40:00,111.65,111.69,111.61,111.67,16177.0,104.4159,104.4533,104.3785,104.4346,16177.0
2021-06-21 12:45:00,111.67,111.84,111.66,111.77,22207.0,104.4346,104.5936,104.4253,104.5281,22207.0
2021-06-21 12:50:00,111.75,111.83,111.75,111.79,8631.0,104.5094,104.5842,104.5094,104.5468,8631.0
2021-06-21 12:55:00,111.79,111.79,111.71,111.72,16572.0,104.5468,104.5468,104.472,104.4814,16572.0
2021-06-21 13:00:00,111.72,111.74,111.66,111.69,11297.0,104.4814,104.5001,104.4253,104.4533,11297.0
2021-06-21 13:05:00,111.68,111.78,111.68,111.73,10375.0,104.444,104.5375,104.444,104.4907,10375.0
2021-06-21 13:10:00,111.73,111.79,111.73,111.75,37745.0,104.4907,104.5468,104.4907,104.5094,37745.0
2021-06-21 13:15:00,111.75,111.81,111.72,111.75,26048.0,104.5094,104.5655,104.4814,104.5094,26048.0
2021-06-21 13:20:00,111.74,111.77,111.65,111.65,12778.0,104.5001,104.5281,104.4159,104.4159,12778.0
2021-06-21 13:25:00,111.67,111.74,111.61,111.74,16871.0,104.4346,104.5001,104.3785,104.5001,16871.0
2021-06-21 13:30:00,111.76,111.83,111.76,111.82,7056.0,104.5188,104.5842,104.5188,104.5749,7056.0
2021-06-21 13:35:00,111.76,111.82,111.72,111.82,15674.0,104.5188,104.5749,104.4814,104.5749,15674.0
2021-06-21 13:40:00,111.82,111.88,111.71,111.73,18256.0,104.5749,104.631,104.472,104.4907,18256.0
2021-06-21 13:45:00,111.72,111.79,111.7,111.73,18073.0,104.4814,104.5468,104.4627,104.4907,18073.0
2021-06-21 13:50:00,111.73,111.78,111.7,111.75,8512.0,104.4907,104.5375,104.4627,104.5094,8512.0
2021-06-21 13:55:00,111.76,111.81,111.73,111.8,10739.0,104.5188,104.5655,104.4907,104.5562,10739.0
2021-06-21 14:00:00,111.8,111.89,111.73,111.75,22703.0,104.5562,104.6404,104.4907,104.5094,22703.0
2021-06-21 14:05:00,111.75,111.89,111.75,111.85,11860.0,104.5094,104.6404,104.5094,104.6029,11860.0
2021-06-21 14:10:00,111.83,111.86,111.79,111.81,65327.0,104.5842,104.6123,104.5468,104.5655,65327.0
2021-06-21 14:15:00,111.81,111.86,111.79,111.82,32099.0,104.5655,104.6123,104.5468,104.5749,32099.0
2021-06-21 14:20:00,111.82,111.85,111.74,111.78,13661.0,104.5749,104.6029,104.5001,104.5375,13661.0
2021-06-21 14:25:00,111.78,111.84,111.76,111.81,18007.0,104.5375,104.5936,104.5188,104.5655,18007.0
2021-06-21 14:30:00,111.8,111.82,111.68,111.79,10137.0,104.5562,104.5749,104.444,104.5468,10137.0
2021-06-21 14:35:00,111.83,111.87,111.75,111.79,35847.0,104.5842,104.6216,104.5094,104.5468,35847.0
2021-06-21 14:40:00,111.79,111.81,111.73,111.75,9175.0,104.5468,104.5655,104.4907,104.5094,9175.0
2021-06-21 14:45:00,111.73,111.77,111.69,111.74,13462.0,104.4907,104.5281,104.4533,104.5001,13462.0
2021-06-21 14:50:00,111.74,111.86,111.73,111.84,39207.0,104.5001,104.6123,104.4907,104.5936,39207.0
2021-06-21 14:55:00,111.84,111.9,111.81,111.89,16215.0,104.5936,104.6497,104.5655,104.6404,16215.0
2021-06-21 15:00:00,111.86,111.97,111.86,111.97,28409.0,104.6123,104.7152,104.6123,104.7152,28409.0
2021-06-21 15:05:00,111.97,112.02,111.93,112.01,100061.0,104.7152,104.7619,104.6778,104.7526,100061.0
2021-06-21 15:10:00,112.0,112.0,111.85,111.86,44849.0,104.7432,104.7432,104.6029,104.6123,44849.0
2021-06-21 15:15:00,111.86,111.86,111.76,111.78,12450.0,104.6123,104.6123,104.5188,104.5375,12450.0
2021-06-21 15:20:00,111.78,111.78,111.54,111.55,20100.0,104.5375,104.5375,104.313,104.3224,20100.0
2021-06-21 15:25:00,111.57,111.61,111.49,111.59,24667.0,104.3411,104.3785,104.2663,104.3598,24667.0
2021-06-21 15:30:00,111.59,111.71,111.52,111.7,34671.0,104.3598,104.472,104.2943,104.4627,34671.0
2021-06-21 15:35:00,111.7,111.76,111.64,111.71,18665.0,104.4627,104.5188,104.4066,104.472,18665.0
2021-06-21 15:40:00,111.73,111.74,111.57,111.58,25266.0,104.4907,104.5001,104.3411,104.3504,25266.0
2021-06-21 15:45:00,111.58,111.72,111.53,111.68,17877.0,104.3504,104.4814,104.3037,104.444,17877.0
2021-06-21 15:50:00,111.7,111.81,111.69,111.8,30876.0,104.4627,104.5655,104.4533,104.5562,30876.0
2021-06-21 15:55:00,111.8,111.8,111.62,111.68,174239.0,104.5562,104.5562,104.3878,104.444,174239.0
2021-06-22 09:30:00,111.61,111.69,111.09,111.24,144103.0,104.3785,104.4533,103.8922,104.0325,144103.0
2021-06-22 09:35:00,111.22,111.25,110.8,110.87,32354.0,104.0138,104.0418,103.621,103.6864,32354.0
2021-06-22 09:40:00,110.89,111.18,110.85,111.18,62495.0,103.7051,103.9764,103.6677,103.9764,62495.0
2021-06-22 09:45:00,111.21,111.24,110.99,111.1,26775.0,104.0044,104.0325,103.7987,103.9015,26775.0
2021-06-22 09:50:00,111.1,111.18,110.83,110.83,51917.0,103.9015,103.9764,103.649,103.649,51917.0
2021-06-22 09:55:00,110.85,110.9,110.77,110.87,16243.0,103.6677,103.7145,103.5929,103.6864,16243.0
2021-06-22 10:00:00,110.84,110.89,110.75,110.81,18920.0,103.6584,103.7051,103.5742,103.6303,18920.0
2021-06-22 10:05:00,110.8,110.97,110.75,110.89,50312.0,103.621,103.78,103.5742,103.7051,50312.0
2021-06-22 10:10:00,110.9,110.98,110.85,110.98,33858.0,103.7145,103.7893,103.6677,103.7893,33858.0
2021-06-22 10:15:00,111.02,111.24,111.02,111.18,29519.0,103.8267,104.0325,103.8267,103.9764,29519.0
2021-06-22 10:20:00,111.15,111.2,111.04,111.16,14844.0,103.9483,103.9951,103.8454,103.9577,14844.0
2021-06-22 10:25:00,111.14,111.27,111.09,111.2,26601.0,103.9389,104.0605,103.8922,103.9951,26601.0
2021-06-22 10:30:00,111.21,111.22,111.06,111.11,20723.0,104.0044,104.0138,103.8641,103.9109,20723.0
2021-06-22 10:35:00,111.04,111.18,111.01,111.18,9638.0,103.8454,103.9764,103.8174,103.9764,9638.0
2021-06-22 10:40:00,111.21,111.39,111.21,111.37,21976.0,104.0044,104.1728,104.0044,104.154,21976.0
2021-06-22 10:45:00,111.34,111.43,111.31,111.43,11181.0,104.126,104.2102,104.0979,104.2102,11181.0
2021-06-22 10:50:00,111.41,111.44,111.34,111.43,16168.0,104.1915,104.2195,104.126,104.2102,16168.0
2021-06-22 10:55:00,111.43,111.52,111.41,111.52,16388.0,104.2102,104.2943,104.1915,104.2943,16388.0
2021-06-22 11:00:00,111.53,111.63,111.48,111.63,12903.0,104.3037,104.3972,104.2569,104.3972,12903.0
2021-06-22 11:05:00,111.64,111.77,111.62,111.74,22123.0,104.4066,104.5281,104.3878,104.5001,22123.0
2021-06-22 11:10:00,111.74,111.95,111.74,111.94,44182.0,104.5001,104.6965,104.5001,104.6871,44182.0
2021-06-22 11:15:00,111.95,112.0,111.79,111.82,37090.0,104.6965,104.7432,104.5468,104.5749,37090.0
2021-06-22 11:20:00,111.8,111.81,111.74,111.76,12799.0,104.5562,104.5655,104.5001,104.5188,12799.0
2021-06-22 11:25:00,111.75,111.76,111.64,111.65,17899.0,104.5094,104.5188,104.4066,104.4159,17899.0
2021-06-22 11:30:00,111.65,111.71,111.64,111.69,9813.0,104.4159,104.472,104.4066,104.4533,9813.0
2021-06-22 11:35:00,111.66,111.66,111.4,111.42,22246.0,104.4253,104.4253,104.1821,104.2008,22246.0
2021-06-22 11:40:00,111.41,111.47,111.37,111.38,10677.0,104.1915,104.2476,104.154,104.1634,10677.0
2021-06-22 11:45:00,111.4,111.43,111.37,111.42,12795.0,104.1821,104.2102,104.154,104.2008,12795.0
2021-06-22 11:50:00,111.41,111.51,111.4,111.45,26567.0,104.1915,104.285,104.1821,104.2289,26567.0
2021-06-22 11:55:00,111.45,111.47,111.39,111.43,9653.0,104.2289,104.2476,104.1728,104.2102,9653.0
2021-06-22 12:00:00,111.45,111.64,111.45,111.64,15025.0,104.2289,104.4066,104.2289,104.4066,15025.0
2021-06-22 12:05:00,111.63,111.64,111.51,111.51,8065.0,104.3972,104.4066,104.285,104.285,8065.0
2021-06-22 12:10:00,111.51,111.55,111.48,111.55,9929.0,104.285,104.3224,104.2569,104.3224,9929.0
2021-06-22 12:15:00,111.54,111.59,111.51,111.57,16214.0,104.313,104.3598,104.285,104.3411,16214.0
2021-06-22 12:20:00,111.58,111.58,111.53,111.58,9920.0,104.3504,104.3504,104.3037,104.3504,9920.0
2021-06-22 12:25:00,111.57,111.62,111.57,111.62,18349.0,104.3411,104.3878,104.3411,104.3878,18349.0
2021-06-22 12:30:00,111.61,111.61,111.44,111.44,16434.0,104.3785,104.3785,104.2195,104.2195,16434.0
2021-06-22 12:35:00,111.44,111.5,111.37,111.37,6724.0,104.2195,104.2756,104.154,104.154,6724.0
2021-06-22 12:40:00,111.39,111.53,111.36,111.49,7105.0,104.1728,104.3037,104.1447,104.2663,7105.0
2021-06-22 12:45:00,111.5,111.59,111.44,111.58,8850.0,104.2756,104.3598,104.2195,104.3504,8850.0
2021-06-22 12:50:00,111.57,111.61,111.48,111.49,54679.0,104.3411,104.3785,104.2569,104.2663,54679.0
2021-06-22 12:55:00,111.48,111.52,111.44,111.47,11328.0,104.2569,104.2943,104.2195,104.2476,11328.0
2021-06-22 13:00:00,111.44,111.6,111.44,111.6,14837.0,104.2195,104.3691,104.2195,104.3691,14837.0
2021-06-22 13:05:00,111.58,111.59,111.51,111.59,12009.0,104.3504,104.3598,104.285,104.3598,12009.0
2021-06-22 13:10:00,111.58,111.66,111.58,111.63,24022.0,104.3504,104.4253,104.3504,104.3972,24022.0
2021-06-22 13:15:00,111.62,111.62,111.47,111.52,20590.0,104.3878,104.3878,104.2476,104.2943,20590.0
2021-06-22 13:20:00,111.52,111.57,111.5,111.57,9139.0,104.2943,104.3411,104.2756,104.3411,9139.0
2021-06-22 13:25:00,111.57,111.59,111.53,111.58,11570.0,104.3411,104.3598,104.3037,104.3504,11570.0
2021-06-22 13:30:00,111.61,111.62,111.56,111.59,11930.0,104.3785,104.3878,104.3317,104.3598,11930.0
2021-06-22 13:35:00,111.59,111.6,111.53,111.56,14974.0,104.3598,104.3691,104.3037,104.3317,14974.0
2021-06-22 13:40:00,111.57,111.64,111.57,111.61,11570.0,104.3411,104.4066,104.3411,104.3785,11570.0
2021-06-22 13:45:00,111.61,111.72,111.57,111.71,14814.0,104.3785,104.4814,104.3411,104.472,14814.0
2021-06-22 13:50:00,111.7,111.73,111.66,111.73,9249.0,104.4627,104.4907,104.4253,104.4907,9249.0
2021-06-22 13:55:00,111.73,111.76,111.67,111.73,16893.0,104.4907,104.5188,104.4346,104.4907,16893.0
2021-06-22 14:00:00,111.74,111.78,111.67,111.78,31086.0,104.5001,104.5375,104.4346,104.5375,31086.0
2021-06-22 14:05:00,111.75,111.77,111.65,111.69,26285.0,104.5094,104.5281,104.4159,104.4533,26285.0
2021-06-22 14:10:00,111.68,111.76,111.66,111.76,19104.0,104.444,104.5188,104.4253,104.5188,19104.0
2021-06-22 14:15:00,111.78,111.83,111.75,111.8,26435.0,104.5375,104.5842,104.5094,104.5562,26435.0
2021-06-22 14:20:00,111.79,111.89,111.77,111.88,9539.0,104.5468,104.6404,104.5281,104.631,9539.0
2021-06-22 14:25:00,111.89,111.93,111.86,111.91,24169.0,104.6404,104.6778,104.6123,104.6591,24169.0
2021-06-22 14:30:00,111.9,111.92,111.84,111.9,43173.0,104.6497,104.6684,104.5936,104.6497,43173.0
2021-06-22 14:35:00,111.91,111.97,111.8,111.97,17992.0,104.6591,104.7152,104.5562,104.7152,17992.0
2021-06-22 14:40:00,111.96,111.96,111.86,111.89,23085.0,104.7058,104.7058,104.6123,104.6404,23085.0
2021-06-22 14:45:00,111.89,111.92,111.83,111.86,15272.0,104.6404,104.6684,104.5842,104.6123,15272.0
2021-06-22 14:50:00,111.86,111.97,111.85,111.96,26921.0,104.6123,104.7152,104.6029,104.7058,26921.0
2021-06-22 14:55:00,111.97,111.99,111.91,111.93,34409.0,104.7152,104.7339,104.6591,104.6778,34409.0
2021-06-22 15:00:00,111.93,112.08,111.92,112.04,21128.0,104.6778,104.818,104.6684,104.7806,21128.0
2021-06-22 15:05:00,112.05,112.11,112.0,112.09,20823.0,104.79,104.8461,104.7432,104.8274,20823.0
2021-06-22 15:10:00,112.09,112.16,112.07,112.15,24251.0,104.8274,104.8929,104.8087,104.8835,24251.0
2021-06-22 15:15:00,112.14,112.36,112.13,112.35,50768.0,104.8742,105.0799,104.8648,105.0705,50768.0
2021-06-22 15:20:00,112.34,112.41,112.27,112.3,25540.0,105.0612,105.1267,104.9957,105.0238,25540.0
2021-06-22 15:25:00,112.3,112.48,112.3,112.39,43802.0,105.0238,105.1921,105.0238,105.108,43802.0
2021-06-22 15:30:00,112.39,112.52,112.31,112.36,41565.0,105.108,105.2295,105.0331,105.0799,41565.0
2021-06-22 15:35:00,112.35,112.41,112.26,112.31,26268.0,105.0705,105.1267,104.9864,105.0331,26268.0
2021-06-22 15:40:00,112.31,112.33,112.19,112.2,31444.0,105.0331,105.0518,104.9209,104.9303,31444.0
2021-06-22 15:45:00,112.2,112.37,112.2,112.27,41390.0,104.9303,105.0893,104.9303,104.9957,41390.0
2021-06-22 15:50:00,112.25,112.33,112.18,112.3,31990.0,104.977,105.0518,104.9116,105.0238,31990.0
2021-06-22 15:55:00,112.3,112.35,112.22,112.27,65013.0,105.0238,105.0705,104.949,104.9957,65013.0
2021-06-23 09:30:00,112.46,112.67,112.42,112.46,107135.0,105.1734,105.3698,105.136,105.1734,107135.0
2021-06-23 09:35:00,112.44,112.63,112.44,112.55,22492.0,105.1547,105.3324,105.1547,105.2576,22492.0
2021-06-23 09:40:00,112.55,112.68,112.47,112.66,69709.0,105.2576,105.3792,105.1828,105.3605,69709.0
2021-06-23 09:45:00,112.67,112.84,112.6,112.65,39065.0,105.3698,105.5288,105.3044,105.3511,39065.0
2021-06-23 09:50:00,112.63,112.67,112.48,112.49,36012.0,105.3324,105.3698,105.1921,105.2015,36012.0
2021-06-23 09:55:00,112.48,112.49,112.34,112.47,15521.0,105.1921,105.2015,105.0612,105.1828,15521.0
2021-06-23 10:00:00,112.48,112.67,112.41,112.66,35012.0,105.1921,105.3698,105.1267,105.3605,35012.0
2021-06-23 10:05:00,112.65,112.8,112.62,112.8,16550.0,105.3511,105.4914,105.3231,105.4914,16550.0
2021-06-23 10:10:00,112.76,112.87,112.76,112.87,20178.0,105.454,105.5569,105.454,105.5569,20178.0
2021-06-23 10:15:00,112.83,112.94,112.82,112.9,9707.0,105.5194,105.6223,105.5101,105.5849,9707.0
2021-06-23 10:20:00,112.87,112.99,112.84,112.97,25701.0,105.5569,105.6691,105.5288,105.6504,25701.0
2021-06-23 10:25:00,112.98,113.02,112.88,112.92,20793.0,105.6597,105.6971,105.5662,105.6036,20793.0
2021-06-23 10:30:00,112.92,112.99,112.83,112.83,12587.0,105.6036,105.6691,105.5194,105.5194,12587.0
2021-06-23 10:35:00,112.83,112.9,112.77,112.83,18231.0,105.5194,105.5849,105.4633,105.5194,18231.0
2021-06-23 10:40:00,112.83,112.88,112.75,112.75,11574.0,105.5194,105.5662,105.4446,105.4446,11574.0
2021-06-23 10:45:00,112.77,112.78,112.63,112.63,13643.0,105.4633,105.4727,105.3324,105.3324,13643.0
2021-06-23 10:50:00,112.63,112.78,112.59,112.78,40267.0,105.3324,105.4727,105.295,105.4727,40267.0
2021-06-23 10:55:00,112.78,112.88,112.77,112.88,20126.0,105.4727,105.5662,105.4633,105.5662,20126.0
2021-06-23 11:00:00,112.89,112.96,112.66,112.68,25834.0,105.5756,105.641,105.3605,105.3792,25834.0
2021-06-23 11:05:00,112.67,112.7,112.59,112.62,13468.0,105.3698,105.3979,105.295,105.3231,13468.0
2021-06-23 11:10:00,112.61,112.75,112.6,112.74,12604.0,105.3137,105.4446,105.3044,105.4353,12604.0
2021-06-23 11:15:00,112.73,112.79,112.72,112.73,105747.0,105.4259,105.482,105.4166,105.4259,105747.0
2021-06-23 11:20:00,112.73,112.8,112.7,112.76,49623.0,105.4259,105.4914,105.3979,105.454,49623.0
2021-06-23 11:25:00,112.76,112.83,112.75,112.78,13844.0,105.454,105.5194,105.4446,105.4727,13844.0
2021-06-23 11:30:00,112.78,112.78,112.56,112.56,20026.0,105.4727,105.4727,105.2669,105.2669,20026.0
2021-06-23 11:35:00,112.57,112.62,112.52,112.58,14783.0,105.2763,105.3231,105.2295,105.2856,14783.0
2021-06-23 11:40:00,112.58,112.66,112.57,112.64,25190.0,105.2856,105.3605,105.2763,105.3418,25190.0
2021-06-23 11:45:00,112.65,112.68,112.6,112.65,48549.0,105.3511,105.3792,105.3044,105.3511,48549.0
2021-06-23 11:50:00,112.64,112.68,112.64,112.65,6100.0,105.3418,105.3792,105.3418,105.3511,6100.0
2021-06-23 11:55:00,112.64,112.67,112.57,112.61,11379.0,105.3418,105.3698,105.2763,105.3137,11379.0
2021-06-23 12:00:00,112.6,112.66,112.57,112.66,7911.0,105.3044,105.3605,105.2763,105.3605,7911.0
2021-06-23 12:05:00,112.62,112.69,112.58,112.66,15654.0,105.3231,105.3885,105.2856,105.3605,15654.0
2021-06-23 12:10:00,112.65,112.77,112.64,112.73,11055.0,105.3511,105.4633,105.3418,105.4259,11055.0
2021-06-23 12:15:00,112.73,112.8,112.7,112.8,193912.0,105.4259,105.4914,105.3979,105.4914,193912.0
2021-06-23 12:20:00,112.8,112.91,112.79,112.91,9135.0,105.4914,105.5943,105.482,105.5943,9135.0
2021-06-23 12:25:00,112.91,112.92,112.86,112.91,7177.0,105.5943,105.6036,105.5475,105.5943,7177.0
2021-06-23 12:30:00,112.91,112.94,112.86,112.92,8752.0,105.5943,105.6223,105.5475,105.6036,8752.0
2021-06-23 12:35:00,112.91,113.04,112.76,112.76,18739.0,105.5943,105.7158,105.454,105.454,18739.0
2021-06-23 12:40:00,112.74,112.86,112.7,112.86,25536.0,105.4353,105.5475,105.3979,105.5475,25536.0
2021-06-23 12:45:00,112.89,112.91,112.79,112.82,13558.0,105.5756,105.5943,105.482,105.5101,13558.0
2021-06-23 12:50:00,112.81,112.84,112.81,112.84,5207.0,105.5007,105.5288,105.5007,105.5288,5207.0
2021-06-23 12:55:00,112.81,112.82,112.73,112.82,25027.0,105.5007,105.5101,105.4259,105.5101,25027.0
2021-06-23 13:00:00,112.82,112.84,112.77,112.84,21032.0,105.5101,105.5288,105.4633,105.5288,21032.0
2021-06-23 13:05:00,112.84,112.91,112.83,112.91,14816.0,105.5288,105.5943,105.5194,105.5943,14816.0
2021-06-23 13:10:00,112.9,112.94,112.87,112.9,14298.0,105.5849,105.6223,105.5569,105.5849,14298.0
2021-06-23 13:15:00,112.92,112.98,112.91,112.97,9557.0,105.6036,105.6597,105.5943,105.6504,9557.0
2021-06-23 13:20:00,112.98,113.1,112.97,113.1,7457.0,105.6597,105.772,105.6504,105.772,7457.0
2021-06-23 13:25:00,113.09,113.2,113.09,113.17,13033.0,105.7626,105.8655,105.7626,105.8374,13033.0
2021-06-23 13:30:00,113.16,113.18,113.1,113.18,15905.0,105.8281,105.8468,105.772,105.8468,15905.0
2021-06-23 13:35:00,113.18,113.22,113.14,113.16,8670.0,105.8468,105.8842,105.8094,105.8281,8670.0
2021-06-23 13:40:00,113.16,113.16,113.09,113.13,13623.0,105.8281,105.8281,105.7626,105.8,13623.0
2021-06-23 13:45:00,113.13,113.21,113.12,113.21,11400.0,105.8,105.8748,105.7907,105.8748,11400.0
2021-06-23 13:50:00,113.2,113.23,113.16,113.2,6456.0,105.8655,105.8935,105.8281,105.8655,6456.0
2021-06-23 13:55:00,113.2,113.21,113.14,113.18,10477.0,105.8655,105.8748,105.8094,105.8468,10477.0
2021-06-23 14:00:00,113.18,113.18,113.07,113.1,19520.0,105.8468,105.8468,105.7439,105.772,19520.0
2021-06-23 14:05:00,113.1,113.14,113.07,113.13,13335.0,105.772,105.8094,105.7439,105.8,13335.0
2021-06-23 14:10:00,113.13,113.18,113.12,113.16,20931.0,105.8,105.8468,105.7907,105.8281,20931.0
2021-06-23 14:15:00,113.16,113.16,113.02,113.03,12397.0,105.8281,105.8281,105.6971,105.7065,12397.0
2021-06-23 14:20:00,113.02,113.06,112.95,112.98,29357.0,105.6971,105.7345,105.6317,105.6597,29357.0
2021-06-23 14:25:00,112.99,113.03,112.91,112.95,10848.0,105.6691,105.7065,105.5943,105.6317,10848.0
2021-06-23 14:30:00,112.93,112.96,112.89,112.9,10865.0,105.613,105.641,105.5756,105.5849,10865.0
2021-06-23 14:35:00,112.89,112.89,112.82,112.86,13959.0,105.5756,105.5756,105.5101,105.5475,13959.0
2021-06-23 14:40:00,112.86,112.9,112.81,112.85,54233.0,105.5475,105.5849,105.5007,105.5382,54233.0
2021-06-23 14:45:00,112.85,112.89,112.84,112.87,26483.0,105.5382,105.5756,105.5288,105.5569,26483.0
2021-06-23 14:50:00,112.87,112.92,112.86,112.92,24288.0,105.5569,105.6036,105.5475,105.6036,24288.0
2021-06-23 14:55:00,112.92,112.96,112.9,112.9,13459.0,105.6036,105.641,105.5849,105.5849,13459.0
2021-06-23 15:00:00,112.89,112.97,112.88,112.91,30795.0,105.5756,105.6504,105.5662,105.5943,30795.0
2021-06-23 15:05:00,112.92,112.96,112.86,112.92,38833.0,105.6036,105.641,105.5475,105.6036,38833.0
2021-06-23 15:10:00,112.92,112.95,112.88,112.9,16918.0,105.6036,105.6317,105.5662,105.5849,16918.0
2021-06-23 15:15:00,112.9,112.9,112.78,112.87,27574.0,105.5849,105.5849,105.4727,105.5569,27574.0
2021-06-23 15:20:00,112.87,112.94,112.86,112.93,13035.0,105.5569,105.6223,105.5475,105.613,13035.0
2021-06-23 15:25:00,112.93,113.02,112.91,113.01,14049.0,105.613,105.6971,105.5943,105.6878,14049.0
2021-06-23 15:30:00,113.0,113.07,112.98,112.98,22270.0,105.6784,105.7439,105.6597,105.6597,22270.0
2021-06-23 15:35:00,112.99,112.99,112.86,112.86,22391.0,105.6691,105.6691,105.5475,105.5475,22391.0
2021-06-23 15:40:00,112.87,112.89,112.75,112.77,40045.0,105.5569,105.5756,105.4446,105.4633,40045.0
2021-06-23 15:45:00,112.76,112.76,112.58,112.61,66747.0,105.454,105.454,105.2856,105.3137,66747.0
2021-06-23 15:50:00,112.6,112.6,112.38,112.44,93559.0,105.3044,105.3044,105.0986,105.1547,93559.0
2021-06-23 15:55:00,112.44,112.49,112.4,112.46,122564.0,105.1547,105.2015,105.1173,105.1734,122564.0
2021-06-24 09:30:00,113.05,113.25,112.85,112.85,107812.0,105.7252,105.9122,105.5382,105.5382,107812.0
2021-06-24 09:35:00,112.83,112.85,112.61,112.62,23135.0,105.5194,105.5382,105.3137,105.3231,23135.0
2021-06-24 09:40:00,112.64,112.88,112.64,112.74,34399.0,105.3418,105.5662,105.3418,105.4353,34399.0
2021-06-24 09:45:00,112.74,112.89,112.73,112.81,41162.0,105.4353,105.5756,105.4259,105.5007,41162.0
2021-06-24 09:50:00,112.83,112.83,112.7,112.81,22253.0,105.5194,105.5194,105.3979,105.5007,22253.0
2021-06-24 09:55:00,112.81,112.86,112.63,112.66,16888.0,105.5007,105.5475,105.3324,105.3605,16888.0
2021-06-24 10:00:00,112.67,112.76,112.54,112.76,36048.0,105.3698,105.454,105.2482,105.454,36048.0
2021-06-24 10:05:00,112.76,112.78,112.63,112.7,15587.0,105.454,105.4727,105.3324,105.3979,15587.0
2021-06-24 10:10:00,112.72,112.76,112.7,112.75,15687.0,105.4166,105.454,105.3979,105.4446,15687.0
2021-06-24 10:15:00,112.75,112.88,112.68,112.84,16118.0,105.4446,105.5662,105.3792,105.5288,16118.0
2021-06-24 10:20:00,112.84,112.98,112.84,112.98,14965.0,105.5288,105.6597,105.5288,105.6597,14965.0
2021-06-24 10:25:00,113.01,113.03,112.94,112.95,14350.0,105.6878,105.7065,105.6223,105.6317,14350.0
2021-06-24 10:30:00,112.97,113.0,112.91,112.98,9326.0,105.6504,105.6784,105.5943,105.6597,9326.0
2021-06-24 10:35:00,112.98,112.98,112.87,112.93,19315.0,105.6597,105.6597,105.5569,105.613,19315.0
2021-06-24 10:40:00,112.92,112.95,112.8,112.95,12022.0,105.6036,105.6317,105.4914,105.6317,12022.0
2021-06-24 10:45:00,112.94,113.01,112.93,112.94,5062.0,105.6223,105.6878,105.613,105.6223,5062.0
2021-06-24 10:50:00,112.97,113.0,112.91,112.94,13818.0,105.6504,105.6784,105.5943,105.6223,13818.0
2021-06-24 10:55:00,112.89,112.96,112.83,112.94,22596.0,105.5756,105.641,105.5194,105.6223,22596.0
2021-06-24 11:00:00,112.94,113.08,112.94,113.05,9954.0,105.6223,105.7533,105.6223,105.7252,9954.0
2021-06-24 11:05:00,113.06,113.09,113.03,113.05,21681.0,105.7345,105.7626,105.7065,105.7252,21681.0
2021-06-24 11:10:00,113.06,113.11,113.04,113.08,16736.0,105.7345,105.7813,105.7158,105.7533,16736.0
2021-06-24 11:15:00,113.07,113.09,112.98,113.08,14673.0,105.7439,105.7626,105.6597,105.7533,14673.0
2021-06-24 11:20:00,113.08,113.13,113.04,113.08,12306.0,105.7533,105.8,105.7158,105.7533,12306.0
2021-06-24 11:25:00,113.07,113.13,113.03,113.13,12171.0,105.7439,105.8,105.7065,105.8,12171.0
2021-06-24 11:30:00,113.09,113.21,113.06,113.21,15673.0,105.7626,105.8748,105.7345,105.8748,15673.0
2021-06-24 11:35:00,113.2,113.24,113.14,113.22,12685.0,105.8655,105.9029,105.8094,105.8842,12685.0
2021-06-24 11:40:00,113.23,113.25,113.16,113.23,19483.0,105.8935,105.9122,105.8281,105.8935,19483.0
2021-06-24 11:45:00,113.22,113.22,113.14,113.16,7070.0,105.8842,105.8842,105.8094,105.8281,7070.0
2021-06-24 11:50:00,113.17,113.18,113.12,113.12,12864.0,105.8374,105.8468,105.7907,105.7907,12864.0
2021-06-24 11:55:00,113.13,113.19,113.13,113.16,13184.0,105.8,105.8561,105.8,105.8281,13184.0
2021-06-24 12:00:00,113.17,113.19,113.1,113.12,43846.0,105.8374,105.8561,105.772,105.7907,43846.0
2021-06-24 12:05:00,113.12,113.14,113.08,113.09,56885.0,105.7907,105.8094,105.7533,105.7626,56885.0
2021-06-24 12:10:00,113.09,113.1,112.95,113.0,54531.0,105.7626,105.772,105.6317,105.6784,54531.0
2021-06-24 12:15:00,113.01,113.08,113.01,113.05,21697.0,105.6878,105.7533,105.6878,105.7252,21697.0
2021-06-24 12:20:00,113.05,113.16,113.04,113.15,8303.0,105.7252,105.8281,105.7158,105.8187,8303.0
2021-06-24 12:25:00,113.16,113.23,113.15,113.23,14730.0,105.8281,105.8935,105.8187,105.8935,14730.0
2021-06-24 12:30:00,113.22,113.24,113.16,113.23,16158.0,105.8842,105.9029,105.8281,105.8935,16158.0
2021-06-24 12:35:00,113.22,113.28,113.2,113.28,10967.0,105.8842,105.9403,105.8655,105.9403,10967.0
2021-06-24 12:40:00,113.28,113.43,113.28,113.42,35721.0,105.9403,106.0806,105.9403,106.0712,35721.0
2021-06-24 12:45:00,113.43,113.61,113.42,113.55,34740.0,106.0806,106.2489,106.0712,106.1928,34740.0
2021-06-24 12:50:00,113.54,113.57,113.51,113.54,14785.0,106.1834,106.2115,106.1554,106.1834,14785.0
2021-06-24 12:55:00,113.56,113.56,113.44,113.51,8809.0,106.2022,106.2022,106.0899,106.1554,8809.0
2021-06-24 13:00:00,113.51,113.57,113.5,113.57,15794.0,106.1554,106.2115,106.146,106.2115,15794.0
2021-06-24 13:05:00,113.56,113.64,113.56,113.56,13169.0,106.2022,106.277,106.2022,106.2022,13169.0
2021-06-24 13:10:00,113.56,113.64,113.54,113.64,8805.0,106.2022,106.277,106.1834,106.277,8805.0
2021-06-24 13:15:00,113.64,113.65,113.53,113.53,9327.0,106.277,106.2863,106.1741,106.1741,9327.0
2021-06-24 13:20:00,113.54,113.57,113.49,113.57,20368.0,106.1834,106.2115,106.1367,106.2115,20368.0
2021-06-24 13:25:00,113.57,113.59,113.51,113.52,17096.0,106.2115,106.2302,106.1554,106.1647,17096.0
2021-06-24 13:30:00,113.51,113.65,113.5,113.64,14661.0,106.1554,106.2863,106.146,106.277,14661.0
2021-06-24 13:35:00,113.64,113.69,113.61,113.67,8875.0,106.277,106.3237,106.2489,106.305,8875.0
2021-06-24 13:40:00,113.67,113.69,113.63,113.63,11600.0,106.305,106.3237,106.2676,106.2676,11600.0
2021-06-24 13:45:00,113.63,113.68,113.58,113.65,28840.0,106.2676,106.3144,106.2209,106.2863,28840.0
2021-06-24 13:50:00,113.66,113.73,113.6,113.72,15722.0,106.2957,106.3611,106.2396,106.3518,15722.0
2021-06-24 13:55:00,113.72,113.76,113.7,113.75,20432.0,106.3518,106.3892,106.3331,106.3798,20432.0
2021-06-24 14:00:00,113.75,113.85,113.74,113.8,16518.0,106.3798,106.4734,106.3705,106.4266,16518.0
2021-06-24 14:05:00,113.81,113.84,113.77,113.79,43753.0,106.436,106.464,106.3985,106.4172,43753.0
2021-06-24 14:10:00,113.78,113.84,113.76,113.8,32279.0,106.4079,106.464,106.3892,106.4266,32279.0
2021-06-24 14:15:00,113.8,113.88,113.8,113.85,17214.0,106.4266,106.5014,106.4266,106.4734,17214.0
2021-06-24 14:20:00,113.87,113.92,113.85,113.85,18875.0,106.4921,106.5388,106.4734,106.4734,18875.0
2021-06-24 14:25:00,113.86,113.99,113.86,113.98,20732.0,106.4827,106.6043,106.4827,106.5949,20732.0
2021-06-24 14:30:00,113.99,114.09,113.99,114.04,247281.0,106.6043,106.6978,106.6043,106.651,247281.0
2021-06-24 14:35:00,114.04,114.05,114.0,114.03,11480.0,106.651,106.6604,106.6136,106.6417,11480.0
2021-06-24 14:40:00,114.02,114.04,113.97,114.04,12791.0,106.6323,106.651,106.5856,106.651,12791.0
2021-06-24 14:45:00,114.03,114.06,113.96,113.99,18529.0,106.6417,106.6698,106.5762,106.6043,18529.0
2021-06-24 14:50:00,113.99,114.01,113.94,113.98,17794.0,106.6043,106.623,106.5575,106.5949,17794.0
2021-06-24 14:55:00,113.98,114.01,113.96,113.97,29425.0,106.5949,106.623,106.5762,106.5856,29425.0
2021-06-24 15:00:00,113.97,114.02,113.91,113.92,26506.0,106.5856,106.6323,106.5295,106.5388,26506.0
2021-06-24 15:05:00,113.91,113.95,113.89,113.9,38335.0,106.5295,106.5669,106.5108,106.5201,38335.0
2021-06-24 15:10:00,113.91,114.07,113.88,114.07,31785.0,106.5295,106.6791,106.5014,106.6791,31785.0
2021-06-24 15:15:00,114.05,114.1,113.99,114.1,23525.0,106.6604,106.7072,106.6043,106.7072,23525.0
2021-06-24 15:20:00,114.08,114.1,113.89,113.92,40063.0,106.6885,106.7072,106.5108,106.5388,40063.0
2021-06-24 15:25:00,113.93,114.01,113.92,113.98,31892.0,106.5482,106.623,106.5388,106.5949,31892.0
2021-06-24 15:30:00,114.0,114.02,113.92,113.99,26026.0,106.6136,106.6323,106.5388,106.6043,26026.0
2021-06-24 15:35:00,113.99,114.1,113.98,114.0,20508.0,106.6043,106.7072,106.5949,106.6136,20508.0
2021-06-24 15:40:00,114.02,114.05,113.96,113.99,18760.0,106.6323,106.6604,106.5762,106.6043,18760.0
2021-06-24 15:45:00,114.0,114.03,113.92,113.92,39588.0,106.6136,106.6417,106.5388,106.5388,39588.0
2021-06-24 15:50:00,113.93,114.03,113.9,113.97,43779.0,106.5482,106.6417,106.5201,106.5856,43779.0
2021-06-24 15:55:00,113.96,114.02,113.84,113.99,96138.0,106.5762,106.6323,106.464,106.6043,96138.0
2021-06-25 09:30:00,114.31,114.34,113.99,114.0,47971.0,106.9036,106.9316,106.6043,106.6136,47971.0
2021-06-25 09:35:00,114.0,114.21,113.97,114.12,23840.0,106.6136,106.81,106.5856,106.7259,23840.0
2021-06-25 09:40:00,114.21,114.32,114.2,114.25,32802.0,106.81,106.9129,106.8007,106.8474,32802.0
2021-06-25 09:45:00,114.21,114.45,114.21,114.42,23147.0,106.81,107.0345,106.81,107.0064,23147.0
2021-06-25 09:50:00,114.41,114.57,114.39,114.39,52150.0,106.9971,107.1467,106.9784,106.9784,52150.0
2021-06-25 09:55:00,114.39,114.42,114.26,114.3,50338.0,106.9784,107.0064,106.8568,106.8942,50338.0
2021-06-25 10:00:00,114.26,114.39,114.15,114.35,53694.0,106.8568,106.9784,106.7539,106.941,53694.0
2021-06-25 10:05:00,114.37,114.6,114.36,114.58,26966.0,106.9597,107.1748,106.9503,107.1561,26966.0
2021-06-25 10:10:00,114.56,114.7,114.56,114.65,22564.0,107.1374,107.2683,107.1374,107.2215,22564.0
2021-06-25 10:15:00,114.64,114.76,114.63,114.75,31681.0,107.2122,107.3244,107.2028,107.315,31681.0
2021-06-25 10:20:00,114.76,114.76,114.59,114.62,17965.0,107.3244,107.3244,107.1654,107.1935,17965.0
2021-06-25 10:25:00,114.62,114.65,114.43,114.53,25255.0,107.1935,107.2215,107.0158,107.1093,25255.0
2021-06-25 10:30:00,114.6,114.63,114.53,114.56,12818.0,107.1748,107.2028,107.1093,107.1374,12818.0
2021-06-25 10:35:00,114.54,114.57,114.46,114.51,10011.0,107.1187,107.1467,107.0438,107.0906,10011.0
2021-06-25 10:40:00,114.49,114.53,114.39,114.41,14002.0,107.0719,107.1093,106.9784,106.9971,14002.0
2021-06-25 10:45:00,114.41,114.58,114.4,114.58,9217.0,106.9971,107.1561,106.9877,107.1561,9217.0
2021-06-25 10:50:00,114.55,114.59,114.51,114.58,9157.0,107.128,107.1654,107.0906,107.1561,9157.0
2021-06-25 10:55:00,114.58,114.58,114.42,114.43,18115.0,107.1561,107.1561,107.0064,107.0158,18115.0
2021-06-25 11:00:00,114.43,114.57,114.42,114.52,18303.0,107.0158,107.1467,107.0064,107.0999,18303.0
2021-06-25 11:05:00,114.54,114.54,114.43,114.44,7394.0,107.1187,107.1187,107.0158,107.0251,7394.0
2021-06-25 11:10:00,114.42,114.53,114.41,114.48,11860.0,107.0064,107.1093,106.9971,107.0625,11860.0
2021-06-25 11:15:00,114.46,114.57,114.44,114.52,17022.0,107.0438,107.1467,107.0251,107.0999,17022.0
2021-06-25 11:20:00,114.51,114.55,114.47,114.54,26447.0,107.0906,107.128,107.0532,107.1187,26447.0
2021-06-25 11:25:00,114.57,114.65,114.55,114.63,15840.0,107.1467,107.2215,107.128,107.2028,15840.0
2021-06-25 11:30:00,114.64,114.65,114.59,114.61,20151.0,107.2122,107.2215,107.1654,107.1841,20151.0
2021-06-25 11:35:00,114.61,114.65,114.6,114.63,7270.0,107.1841,107.2215,107.1748,107.2028,7270.0
2021-06-25 11:40:00,114.62,114.63,114.55,114.56,9373.0,107.1935,107.2028,107.128,107.1374,9373.0
2021-06-25 11:45:00,114.55,114.63,114.54,114.59,10822.0,107.128,107.2028,107.1187,107.1654,10822.0
2021-06-25 11:50:00,114.57,114.63,114.57,114.62,21105.0,107.1467,107.2028,107.1467,107.1935,21105.0
2021-06-25 11:55:00,114.63,114.65,114.6,114.64,29283.0,107.2028,107.2215,107.1748,107.2122,29283.0
2021-06-25 12:00:00,114.65,114.75,114.65,114.73,6226.0,107.2215,107.315,107.2215,107.2963,6226.0
2021-06-25 12:05:00,114.72,114.76,114.71,114.72,14317.0,107.287,107.3244,107.2776,107.287,14317.0
2021-06-25 12:10:00,114.73,114.73,114.64,114.66,11543.0,107.2963,107.2963,107.2122,107.2309,11543.0
2021-06-25 12:15:00,114.66,114.72,114.61,114.68,19543.0,107.2309,107.287,107.1841,107.2496,19543.0
2021-06-25 12:20:00,114.69,114.72,114.62,114.63,7051.0,107.2589,107.287,107.1935,107.2028,7051.0
2021-06-25 12:25:00,114.62,114.62,114.49,114.49,9008.0,107.1935,107.1935,107.0719,107.0719,9008.0
2021-06-25 12:30:00,114.5,114.63,114.5,114.61,12245.0,107.0812,107.2028,107.0812,107.1841,12245.0
2021-06-25 12:35:00,114.59,114.64,114.58,114.62,5288.0,107.1654,107.2122,107.1561,107.1935,5288.0
2021-06-25 12:40:00,114.62,114.67,114.62,114.63,39517.0,107.1935,107.2402,107.1935,107.2028,39517.0
2021-06-25 12:45:00,114.63,114.63,114.58,114.59,17350.0,107.2028,107.2028,107.1561,107.1654,17350.0
2021-06-25 12:50:00,114.6,114.61,114.54,114.54,15239.0,107.1748,107.1841,107.1187,107.1187,15239.0
2021-06-25 12:55:00,114.54,114.61,114.52,114.61,9950.0,107.1187,107.1841,107.0999,107.1841,9950.0
2021-06-25 13:00:00,114.6,114.61,114.52,114.54,11835.0,107.1748,107.1841,107.0999,107.1187,11835.0
2021-06-25 13:05:00,114.54,114.58,114.52,114.52,6979.0,107.1187,107.1561,107.0999,107.0999,6979.0
2021-06-25 13:10:00,114.51,114.53,114.47,114.48,7618.0,107.0906,107.1093,107.0532,107.0625,7618.0
2021-06-25 13:15:00,114.47,114.57,114.45,114.53,21562.0,107.0532,107.1467,107.0345,107.1093,21562.0
2021-06-25 13:20:00,114.53,114.56,114.49,114.51,9163.0,107.1093,107.1374,107.0719,107.0906,9163.0
2021-06-25 13:25:00,114.5,114.52,114.47,114.52,10981.0,107.0812,107.0999,107.0532,107.0999,10981.0
2021-06-25 13:30:00,114.51,114.51,114.42,114.5,14377.0,107.0906,107.0906,107.0064,107.0812,14377.0
2021-06-25 13:35:00,114.51,114.53,114.46,114.49,11029.0,107.0906,107.1093,107.0438,107.0719,11029.0
2021-06-25 13:40:00,114.49,114.56,114.46,114.54,31669.0,107.0719,107.1374,107.0438,107.1187,31669.0
2021-06-25 13:45:00,114.55,114.6,114.53,114.56,15494.0,107.128,107.1748,107.1093,107.1374,15494.0
2021-06-25 13:50:00,114.55,114.58,114.51,114.58,14865.0,107.128,107.1561,107.0906,107.1561,14865.0
2021-06-25 13:55:00,114.57,114.63,114.57,114.6,21346.0,107.1467,107.2028,107.1467,107.1748,21346.0
2021-06-25 14:00:00,114.59,114.61,114.55,114.59,43171.0,107.1654,107.1841,107.128,107.1654,43171.0
2021-06-25 14:05:00,114.59,114.62,114.53,114.56,32876.0,107.1654,107.1935,107.1093,107.1374,32876.0
2021-06-25 14:10:00,114.56,114.63,114.56,114.61,15617.0,107.1374,107.2028,107.1374,107.1841,15617.0
2021-06-25 14:15:00,114.6,114.61,114.52,114.53,16401.0,107.1748,107.1841,107.0999,107.1093,16401.0
2021-06-25 14:20:00,114.53,114.57,114.51,114.56,14131.0,107.1093,107.1467,107.0906,107.1374,14131.0
2021-06-25 14:25:00,114.55,114.58,114.51,114.56,88185.0,107.128,107.1561,107.0906,107.1374,88185.0
2021-06-25 14:30:00,114.56,114.72,114.56,114.71,68689.0,107.1374,107.287,107.1374,107.2776,68689.0
2021-06-25 14:35:00,114.72,114.82,114.7,114.82,44000.0,107.287,107.3805,107.2683,107.3805,44000.0
2021-06-25 14:40:00,114.81,114.86,114.77,114.81,14192.0,107.3712,107.4179,107.3338,107.3712,14192.0
2021-06-25 14:45:00,114.8,114.83,114.75,114.8,29205.0,107.3618,107.3899,107.315,107.3618,29205.0
2021-06-25 14:50:00,114.8,114.82,114.75,114.8,23294.0,107.3618,107.3805,107.315,107.3618,23294.0
2021-06-25 14:55:00,114.8,114.91,114.79,114.89,39210.0,107.3618,107.4647,107.3525,107.446,39210.0
2021-06-25 15:00:00,114.9,114.98,114.89,114.94,67280.0,107.4553,107.5301,107.446,107.4927,67280.0
2021-06-25 15:05:00,114.94,114.99,114.91,114.97,69348.0,107.4927,107.5395,107.4647,107.5208,69348.0
2021-06-25 15:10:00,114.96,115.04,114.96,115.04,75099.0,107.5114,107.5863,107.5114,107.5863,75099.0
2021-06-25 15:15:00,115.05,115.1,115.03,115.04,66218.0,107.5956,107.6424,107.5769,107.5863,66218.0
2021-06-25 15:20:00,115.04,115.04,114.92,114.94,47296.0,107.5863,107.5863,107.474,107.4927,47296.0
2021-06-25 15:25:00,114.94,114.99,114.94,114.95,53966.0,107.4927,107.5395,107.4927,107.5021,53966.0
2021-06-25 15:30:00,114.95,114.95,114.76,114.77,48409.0,107.5021,107.5021,107.3244,107.3338,48409.0
2021-06-25 15:35:00,114.77,114.8,114.73,114.74,46281.0,107.3338,107.3618,107.2963,107.3057,46281.0
2021-06-25 15:40:00,114.74,114.81,114.72,114.73,66219.0,107.3057,107.3712,107.287,107.2963,66219.0
2021-06-25 15:45:00,114.73,114.78,114.68,114.75,135376.0,107.2963,107.3431,107.2496,107.315,135376.0
2021-06-25 15:50:00,114.75,114.75,114.21,114.22,222733.0,107.315,107.315,106.81,106.8194,222733.0
2021-06-25 15:55:00,114.21,114.34,114.09,114.09,499063.0,106.81,106.9316,106.6978,106.6978,499063.0
2021-06-28 09:30:00,114.15,114.25,113.73,113.82,174861.0,106.7539,106.8474,106.3611,106.4453,174861.0
2021-06-28 09:35:00,113.81,113.85,113.37,113.44,79349.0,106.436,106.4734,106.0245,106.0899,79349.0
2021-06-28 09:40:00,113.38,113.4,113.13,113.33,33256.0,106.0338,106.0525,105.8,105.9871,33256.0
2021-06-28 09:45:00,113.35,113.35,113.01,113.13,31171.0,106.0058,106.0058,105.6878,105.8,31171.0
2021-06-28 09:50:00,113.09,113.32,113.02,113.3,28928.0,105.7626,105.9777,105.6971,105.959,28928.0
2021-06-28 09:55:00,113.29,113.52,113.29,113.51,50228.0,105.9496,106.1647,105.9496,106.1554,50228.0
2021-06-28 10:00:00,113.48,113.5,113.22,113.22,31451.0,106.1273,106.146,105.8842,105.8842,31451.0
2021-06-28 10:05:00,113.18,113.21,112.92,112.94,29289.0,105.8468,105.8748,105.6036,105.6223,29289.0
2021-06-28 10:10:00,112.93,112.95,112.75,112.85,40079.0,105.613,105.6317,105.4446,105.5382,40079.0
2021-06-28 10:15:00,112.82,113.05,112.72,112.96,44507.0,105.5101,105.7252,105.4166,105.641,44507.0
2021-06-28 10:20:00,112.94,113.11,112.85,113.11,16309.0,105.6223,105.7813,105.5382,105.7813,16309.0
2021-06-28 10:25:00,113.09,113.1,112.98,113.04,79719.0,105.7626,105.772,105.6597,105.7158,79719.0
2021-06-28 10:30:00,113.04,113.05,112.97,112.98,15550.0,105.7158,105.7252,105.6504,105.6597,15550.0
2021-06-28 10:35:00,112.96,112.97,112.68,112.68,24156.0,105.641,105.6504,105.3792,105.3792,24156.0
2021-06-28 10:40:00,112.67,112.83,112.64,112.77,11957.0,105.3698,105.5194,105.3418,105.4633,11957.0
2021-06-28 10:45:00,112.79,112.79,112.67,112.77,14459.0,105.482,105.482,105.3698,105.4633,14459.0
2021-06-28 10:50:00,112.81,113.13,112.8,113.13,21699.0,105.5007,105.8,105.4914,105.8,21699.0
2021-06-28 10:55:00,113.11,113.16,113.07,113.08,20198.0,105.7813,105.8281,105.7439,105.7533,20198.0
2021-06-28 11:00:00,113.07,113.09,112.91,113.08,18132.0,105.7439,105.7626,105.5943,105.7533,18132.0
2021-06-28 11:05:00,113.1,113.14,113.04,113.04,18798.0,105.772,105.8094,105.7158,105.7158,18798.0
2021-06-28 11:10:00,113.04,113.16,113.0,113.09,39124.0,105.7158,105.8281,105.6784,105.7626,39124.0
2021-06-28 11:15:00,113.11,113.12,112.94,113.03,15113.0,105.7813,105.7907,105.6223,105.7065,15113.0
2021-06-28 11:20:00,113.03,113.07,112.94,112.94,23193.0,105.7065,105.7439,105.6223,105.6223,23193.0
2021-06-28 11:25:00,112.95,113.02,112.8,112.83,16806.0,105.6317,105.6971,105.4914,105.5194,16806.0
2021-06-28 11:30:00,112.82,112.86,112.74,112.83,16852.0,105.5101,105.5475,105.4353,105.5194,16852.0
2021-06-28 11:35:00,112.8,112.83,112.71,112.81,18597.0,105.4914,105.5194,105.4072,105.5007,18597.0
2021-06-28 11:40:00,112.8,112.8,112.7,112.76,66129.0,105.4914,105.4914,105.3979,105.454,66129.0
2021-06-28 11:45:00,112.78,112.78,112.66,112.77,22224.0,105.4727,105.4727,105.3605,105.4633,22224.0
2021-06-28 11:50:00,112.77,112.78,112.7,112.74,51898.0,105.4633,105.4727,105.3979,105.4353,51898.0
2021-06-28 11:55:00,112.75,112.95,112.75,112.95,10283.0,105.4446,105.6317,105.4446,105.6317,10283.0
2021-06-28 12:00:00,112.93,112.99,112.92,112.95,9174.0,105.613,105.6691,105.6036,105.6317,9174.0
2021-06-28 12:05:00,112.95,112.95,112.79,112.86,17106.0,105.6317,105.6317,105.482,105.5475,17106.0
2021-06-28 12:10:00,112.9,112.9,112.68,112.72,7708.0,105.5849,105.5849,105.3792,105.4166,7708.0
2021-06-28 12:15:00,112.73,112.82,112.67,112.72,15712.0,105.4259,105.5101,105.3698,105.4166,15712.0
2021-06-28 12:20:00,112.71,112.74,112.56,112.72,16556.0,105.4072,105.4353,105.2669,105.4166,16556.0
2021-06-28 12:25:00,112.72,112.72,112.54,112.57,8063.0,105.4166,105.4166,105.2482,105.2763,8063.0
2021-06-28 12:30:00,112.56,112.59,112.46,112.58,13446.0,105.2669,105.295,105.1734,105.2856,13446.0
2021-06-28 12:35:00,112.57,112.57,112.46,112.55,5658.0,105.2763,105.2763,105.1734,105.2576,5658.0
2021-06-28 12:40:00,112.54,112.56,112.44,112.51,23594.0,105.2482,105.2669,105.1547,105.2202,23594.0
2021-06-28 12:45:00,112.52,112.66,112.48,112.65,20865.0,105.2295,105.3605,105.1921,105.3511,20865.0
2021-06-28 12:50:00,112.63,112.67,112.59,112.61,13633.0,105.3324,105.3698,105.295,105.3137,13633.0
2021-06-28 12:55:00,112.6,112.68,112.55,112.62,21307.0,105.3044,105.3792,105.2576,105.3231,21307.0
2021-06-28 13:00:00,112.61,112.64,112.43,112.46,20964.0,105.3137,105.3418,105.1454,105.1734,20964.0
2021-06-28 13:05:00,112.45,112.55,112.44,112.53,15023.0,105.1641,105.2576,105.1547,105.2389,15023.0
2021-06-28 13:10:00,112.54,112.54,112.37,112.39,21288.0,105.2482,105.2482,105.0893,105.108,21288.0
2021-06-28 13:15:00,112.38,112.49,112.37,112.47,13765.0,105.0986,105.2015,105.0893,105.1828,13765.0
2021-06-28 13:20:00,112.5,112.53,112.4,112.41,9401.0,105.2108,105.2389,105.1173,105.1267,9401.0
2021-06-28 13:25:00,112.41,112.42,112.06,112.15,37452.0,105.1267,105.136,104.7993,104.8835,37452.0
2021-06-28 13:30:00,112.16,112.33,112.13,112.29,8926.0,104.8929,105.0518,104.8648,105.0144,8926.0
2021-06-28 13:35:00,112.29,112.44,112.29,112.36,12161.0,105.0144,105.1547,105.0144,105.0799,12161.0
2021-06-28 13:40:00,112.36,112.45,112.35,112.42,22960.0,105.0799,105.1641,105.0705,105.136,22960.0
2021-06-28 13:45:00,112.45,112.58,112.43,112.57,19945.0,105.1641,105.2856,105.1454,105.2763,19945.0
2021-06-28 13:50:00,112.57,112.63,112.56,112.61,9163.0,105.2763,105.3324,105.2669,105.3137,9163.0
2021-06-28 13:55:00,112.58,112.67,112.57,112.64,15666.0,105.2856,105.3698,105.2763,105.3418,15666.0
2021-06-28 14:00:00,112.63,112.79,112.58,112.77,21891.0,105.3324,105.482,105.2856,105.4633,21891.0
2021-06-28 14:05:00,112.76,112.82,112.72,112.76,12654.0,105.454,105.5101,105.4166,105.454,12654.0
2021-06-28 14:10:00,112.77,112.82,112.75,112.81,15947.0,105.4633,105.5101,105.4446,105.5007,15947.0
2021-06-28 14:15:00,112.82,112.84,112.78,112.84,13988.0,105.5101,105.5288,105.4727,105.5288,13988.0
2021-06-28 14:20:00,112.83,112.9,112.82,112.9,21549.0,105.5194,105.5849,105.5101,105.5849,21549.0
2021-06-28 14:25:00,112.91,112.95,112.83,112.83,159130.0,105.5943,105.6317,105.5194,105.5194,159130.0
2021-06-28 14:30:00,112.83,112.89,112.74,112.78,25604.0,105.5194,105.5756,105.4353,105.4727,25604.0
2021-06-28 14:35:00,112.74,112.76,112.68,112.73,16114.0,105.4353,105.454,105.3792,105.4259,16114.0
2021-06-28 14:40:00,112.73,112.81,112.71,112.73,19237.0,105.4259,105.5007,105.4072,105.4259,19237.0
2021-06-28 14:45:00,112.73,112.75,112.65,112.68,15691.0,105.4259,105.4446,105.3511,105.3792,15691.0
2021-06-28 14:50:00,112.69,112.72,112.58,112.62,23803.0,105.3885,105.4166,105.2856,105.3231,23803.0
2021-06-28 14:55:00,112.61,112.69,112.61,112.67,14810.0,105.3137,105.3885,105.3137,105.3698,14810.0
2021-06-28 15:00:00,112.68,112.75,112.66,112.71,29366.0,105.3792,105.4446,105.3605,105.4072,29366.0
2021-06-28 15:05:00,112.71,112.72,112.64,112.66,29139.0,105.4072,105.4166,105.3418,105.3605,29139.0
2021-06-28 15:10:00,112.68,112.75,112.58,112.72,28330.0,105.3792,105.4446,105.2856,105.4166,28330.0
2021-06-28 15:15:00,112.74,112.8,112.7,112.77,19987.0,105.4353,105.4914,105.3979,105.4633,19987.0
2021-06-28 15:20:00,112.77,112.85,112.77,112.85,14131.0,105.4633,105.5382,105.4633,105.5382,14131.0
2021-06-28 15:25:00,112.85,112.92,112.82,112.89,22339.0,105.5382,105.6036,105.5101,105.5756,22339.0
2021-06-28 15:30:00,112.9,112.94,112.82,112.89,40413.0,105.5849,105.6223,105.5101,105.5756,40413.0
2021-06-28 15:35:00,112.88,112.93,112.81,112.84,65505.0,105.5662,105.613,105.5007,105.5288,65505.0
2021-06-28 15:40:00,112.85,112.9,112.78,112.83,19462.0,105.5382,105.5849,105.4727,105.5194,19462.0
2021-06-28 15:45:00,112.83,112.88,112.79,112.84,25726.0,105.5194,105.5662,105.482,105.5288,25726.0
2021-06-28 15:50:00,112.84,113.02,112.84,112.99,79081.0,105.5288,105.6971,105.5288,105.6691,79081.0
2021-06-28 15:55:00,112.97,113.0,112.85,112.88,65305.0,105.6504,105.6784,105.5382,105.5662,65305.0
2021-06-29 09:30:00,113.22,113.63,113.22,113.4,110723.0,105.8842,106.2676,105.8842,106.0525,110723.0
2021-06-29 09:35:00,113.39,113.62,113.35,113.46,87784.0,106.0432,106.2583,106.0058,106.1086,87784.0
2021-06-29 09:40:00,113.52,113.52,113.15,113.27,41425.0,106.1647,106.1647,105.8187,105.9309,41425.0
2021-06-29 09:45:00,113.25,113.35,113.1,113.15,23409.0,105.9122,106.0058,105.772,105.8187,23409.0
2021-06-29 09:50:00,113.11,113.26,113.11,113.16,20906.0,105.7813,105.9216,105.7813,105.8281,20906.0
2021-06-29 09:55:00,113.16,113.26,113.13,113.25,19431.0,105.8281,105.9216,105.8,105.9122,19431.0
2021-06-29 10:00:00,113.27,113.31,113.08,113.23,21617.0,105.9309,105.9683,105.7533,105.8935,21617.0
2021-06-29 10:05:00,113.23,113.25,113.12,113.16,11902.0,105.8935,105.9122,105.7907,105.8281,11902.0
2021-06-29 10:10:00,113.17,113.17,113.08,113.1,7620.0,105.8374,105.8374,105.7533,105.772,7620.0
2021-06-29 10:15:00,113.08,113.3,113.06,113.3,14957.0,105.7533,105.959,105.7345,105.959,14957.0
2021-06-29 10:20:00,113.3,113.35,113.24,113.32,10869.0,105.959,106.0058,105.9029,105.9777,10869.0
2021-06-29 10:25:00,113.34,113.45,113.31,113.4,22149.0,105.9964,106.0993,105.9683,106.0525,22149.0
2021-06-29 10:30:00,113.42,113.54,113.42,113.5,20487.0,106.0712,106.1834,106.0712,106.146,20487.0
2021-06-29 10:35:00,113.5,113.52,113.3,113.33,17797.0,106.146,106.1647,105.959,105.9871,17797.0
2021-06-29 10:40:00,113.29,113.33,113.26,113.26,12489.0,105.9496,105.9871,105.9216,105.9216,12489.0
2021-06-29 10:45:00,113.29,113.29,113.1,113.17,21220.0,105.9496,105.9496,105.772,105.8374,21220.0
2021-06-29 10:50:00,113.17,113.25,113.13,113.24,10275.0,105.8374,105.9122,105.8,105.9029,10275.0
2021-06-29 10:55:00,113.22,113.25,113.11,113.11,21816.0,105.8842,105.9122,105.7813,105.7813,21816.0
2021-06-29 11:00:00,113.12,113.28,113.11,113.25,15370.0,105.7907,105.9403,105.7813,105.9122,15370.0
2021-06-29 11:05:00,113.28,113.36,113.25,113.34,26042.0,105.9403,106.0151,105.9122,105.9964,26042.0
2021-06-29 11:10:00,113.32,113.4,113.32,113.35,22542.0,105.9777,106.0525,105.9777,106.0058,22542.0
2021-06-29 11:15:00,113.39,113.55,113.39,113.54,20193.0,106.0432,106.1928,106.0432,106.1834,20193.0
2021-06-29 11:20:00,113.55,113.63,113.52,113.58,15503.0,106.1928,106.2676,106.1647,106.2209,15503.0
2021-06-29 11:25:00,113.59,113.6,113.52,113.56,22940.0,106.2302,106.2396,106.1647,106.2022,22940.0
2021-06-29 11:30:00,113.54,113.55,113.37,113.37,41281.0,106.1834,106.1928,106.0245,106.0245,41281.0
2021-06-29 11:35:00,113.37,113.39,113.24,113.24,32714.0,106.0245,106.0432,105.9029,105.9029,32714.0
2021-06-29 11:40:00,113.24,113.28,113.15,113.17,20167.0,105.9029,105.9403,105.8187,105.8374,20167.0
2021-06-29 11:45:00,113.19,113.27,113.08,113.08,33383.0,105.8561,105.9309,105.7533,105.7533,33383.0
2021-06-29 11:50:00,113.05,113.18,113.05,113.14,73180.0,105.7252,105.8468,105.7252,105.8094,73180.0
2021-06-29 11:55:00,113.15,113.23,113.15,113.19,22296.0,105.8187,105.8935,105.8187,105.8561,22296.0
2021-06-29 12:00:00,113.18,113.2,113.08,113.13,8785.0,105.8468,105.8655,105.7533,105.8,8785.0
2021-06-29 12:05:00,113.13,113.15,113.06,113.12,24757.0,105.8,105.8187,105.7345,105.7907,24757.0
2021-06-29 12:10:00,113.13,113.18,113.12,113.13,11671.0,105.8,105.8468,105.7907,105.8,11671.0
2021-06-29 12:15:00,113.14,113.17,113.1,113.15,8569.0,105.8094,105.8374,105.772,105.8187,8569.0
2021-06-29 12:20:00,113.15,113.16,113.08,113.09,16339.0,105.8187,105.8281,105.7533,105.7626,16339.0
2021-06-29 12:25:00,113.09,113.1,112.98,113.01,14777.0,105.7626,105.772,105.6597,105.6878,14777.0
2021-06-29 12:30:00,113.01,113.02,112.88,112.88,13637.0,105.6878,105.6971,105.5662,105.5662,13637.0
2021-06-29 12:35:00,112.89,113.05,112.89,113.03,8039.0,105.5756,105.7252,105.5756,105.7065,8039.0
2021-06-29 12:40:00,113.04,113.07,113.0,113.01,10021.0,105.7158,105.7439,105.6784,105.6878,10021.0
2021-06-29 12:45:00,113.01,113.05,112.96,113.05,6931.0,105.6878,105.7252,105.641,105.7252,6931.0
2021-06-29 12:50:00,113.02,113.06,112.98,113.0,7359.0,105.6971,105.7345,105.6597,105.6784,7359.0
2021-06-29 12:55:00,112.98,112.99,112.92,112.95,13987.0,105.6597,105.6691,105.6036,105.6317,13987.0
2021-06-29 13:00:00,112.97,112.97,112.91,112.91,5444.0,105.6504,105.6504,105.5943,105.5943,5444.0
2021-06-29 13:05:00,112.91,112.98,112.91,112.94,6768.0,105.5943,105.6597,105.5943,105.6223,6768.0
2021-06-29 13:10:00,112.96,113.0,112.91,112.96,8016.0,105.641,105.6784,105.5943,105.641,8016.0
2021-06-29 13:15:00,112.96,112.99,112.89,112.9,8641.0,105.641,105.6691,105.5756,105.5849,8641.0
2021-06-29 13:20:00,112.9,112.99,112.9,112.96,15035.0,105.5849,105.6691,105.5849,105.641,15035.0
2021-06-29 13:25:00,112.96,112.98,112.91,112.95,64285.0,105.641,105.6597,105.5943,105.6317,64285.0
2021-06-29 13:30:00,112.95,113.0,112.87,112.91,24143.0,105.6317,105.6784,105.5569,105.5943,24143.0
2021-06-29 13:35:00,112.94,112.96,112.87,112.89,10259.0,105.6223,105.641,105.5569,105.5756,10259.0
2021-06-29 13:40:00,112.87,112.94,112.83,112.94,11993.0,105.5569,105.6223,105.5194,105.6223,11993.0
2021-06-29 13:45:00,112.95,112.99,112.93,112.94,34969.0,105.6317,105.6691,105.613,105.6223,34969.0
2021-06-29 13:50:00,112.95,112.98,112.9,112.95,18459.0,105.6317,105.6597,105.5849,105.6317,18459.0
2021-06-29 13:55:00,112.95,112.97,112.91,112.96,16197.0,105.6317,105.6504,105.5943,105.641,16197.0
2021-06-29 14:00:00,112.96,112.96,112.81,112.81,15770.0,105.641,105.641,105.5007,105.5007,15770.0
2021-06-29 14:05:00,112.82,112.89,112.81,112.88,19668.0,105.5101,105.5756,105.5007,105.5662,19668.0
2021-06-29 14:10:00,112.88,112.92,112.81,112.82,16027.0,105.5662,105.6036,105.5007,105.5101,16027.0
2021-06-29 14:15:00,112.82,112.86,112.7,112.72,14464.0,105.5101,105.5475,105.3979,105.4166,14464.0
2021-06-29 14:20:00,112.73,112.79,112.72,112.73,38638.0,105.4259,105.482,105.4166,105.4259,38638.0
2021-06-29 14:25:00,112.73,112.76,112.65,112.66,13236.0,105.4259,105.454,105.3511,105.3605,13236.0
2021-06-29 14:30:00,112.64,112.71,112.55,112.56,18978.0,105.3418,105.4072,105.2576,105.2669,18978.0
2021-06-29 14:35:00,112.56,112.57,112.47,112.48,13207.0,105.2669,105.2763,105.1828,105.1921,13207.0
2021-06-29 14:40:00,112.5,112.5,112.42,112.44,10924.0,105.2108,105.2108,105.136,105.1547,10924.0
2021-06-29 14:45:00,112.45,112.45,112.31,112.41,9127.0,105.1641,105.1641,105.0331,105.1267,9127.0
2021-06-29 14:50:00,112.4,112.42,112.37,112.41,12049.0,105.1173,105.136,105.0893,105.1267,12049.0
2021-06-29 14:55:00,112.43,112.54,112.41,112.53,16859.0,105.1454,105.2482,105.1267,105.2389,16859.0
2021-06-29 15:00:00,112.54,112.56,112.48,112.48,12833.0,105.2482,105.2669,105.1921,105.1921,12833.0
2021-06-29 15:05:00,112.48,112.62,112.48,112.57,23379.0,105.1921,105.3231,105.1921,105.2763,23379.0
2021-06-29 15:10:00,112.57,112.71,112.56,112.69,13125.0,105.2763,105.4072,105.2669,105.3885,13125.0
2021-06-29 15:15:00,112.68,112.74,112.65,112.71,32639.0,105.3792,105.4353,105.3511,105.4072,32639.0
2021-06-29 15:20:00,112.68,112.73,112.63,112.72,20319.0,105.3792,105.4259,105.3324,105.4166,20319.0
2021-06-29 15:25:00,112.74,112.77,112.69,112.7,21315.0,105.4353,105.4633,105.3885,105.3979,21315.0
2021-06-29 15:30:00,112.69,112.69,112.58,112.68,18137.0,105.3885,105.3885,105.2856,105.3792,18137.0
2021-06-29 15:35:00,112.67,112.7,112.59,112.7,18307.0,105.3698,105.3979,105.295,105.3979,18307.0
2021-06-29 15:40:00,112.69,112.71,112.62,112.69,22185.0,105.3885,105.4072,105.3231,105.3885,22185.0
2021-06-29 15:45:00,112.71,112.75,112.66,112.68,29345.0,105.4072,105.4446,105.3605,105.3792,29345.0
2021-06-29 15:50:00,112.68,112.72,112.6,112.65,25570.0,105.3792,105.4166,105.3044,105.3511,25570.0
2021-06-29 15:55:00,112.65,112.66,112.53,112.6,53299.0,105.3511,105.3605,105.2389,105.3044,53299.0
2021-06-30 09:30:00,112.3,112.56,112.21,112.24,73865.0,105.0238,105.2669,104.9396,104.9677,73865.0
2021-06-30 09:35:00,112.23,112.33,112.08,112.32,32451.0,104.9583,105.0518,104.818,105.0425,32451.0
2021-06-30 09:40:00,112.35,112.63,112.33,112.57,143796.0,105.0705,105.3324,105.0518,105.2763,143796.0
2021-06-30 09:45:00,112.54,112.57,112.15,112.34,136336.0,105.2482,105.2763,104.8835,105.0612,136336.0
2021-06-30 09:50:00,112.33,112.62,112.33,112.6,131863.0,105.0518,105.3231,105.0518,105.3044,131863.0
2021-06-30 09:55:00,112.61,112.69,112.53,112.66,136745.0,105.3137,105.3885,105.2389,105.3605,136745.0
2021-06-30 10:00:00,112.66,112.79,112.66,112.77,40156.0,105.3605,105.482,105.3605,105.4633,40156.0
2021-06-30 10:05:00,112.74,112.83,112.68,112.69,37053.0,105.4353,105.5194,105.3792,105.3885,37053.0
2021-06-30 10:10:00,112.67,112.78,112.67,112.71,17871.0,105.3698,105.4727,105.3698,105.4072,17871.0
2021-06-30 10:15:00,112.67,112.69,112.54,112.55,12716.0,105.3698,105.3885,105.2482,105.2576,12716.0
2021-06-30 10:20:00,112.53,112.73,112.52,112.7,25801.0,105.2389,105.4259,105.2295,105.3979,25801.0
2021-06-30 10:25:00,112.7,112.72,112.64,112.68,10121.0,105.3979,105.4166,105.3418,105.3792,10121.0
2021-06-30 10:30:00,112.65,112.84,112.64,112.79,16714.0,105.3511,105.5288,105.3418,105.482,16714.0
2021-06-30 10:35:00,112.77,112.81,112.59,112.7,13810.0,105.4633,105.5007,105.295,105.3979,13810.0
2021-06-30 10:40:00,112.69,112.71,112.58,112.67,19474.0,105.3885,105.4072,105.2856,105.3698,19474.0
2021-06-30 10:45:00,112.67,112.76,112.65,112.75,16701.0,105.3698,105.454,105.3511,105.4446,16701.0
2021-06-30 10:50:00,112.74,112.74,112.55,112.56,15284.0,105.4353,105.4353,105.2576,105.2669,15284.0
2021-06-30 10:55:00,112.53,112.62,112.51,112.55,54865.0,105.2389,105.3231,105.2202,105.2576,54865.0
2021-06-30 11:00:00,112.55,112.56,112.34,112.42,14264.0,105.2576,105.2669,105.0612,105.136,14264.0
2021-06-30 11:05:00,112.41,112.46,112.36,112.45,12889.0,105.1267,105.1734,105.0799,105.1641,12889.0
2021-06-30 11:10:00,112.42,112.45,112.38,112.43,15868.0,105.136,105.1641,105.0986,105.1454,15868.0
2021-06-30 11:15:00,112.41,112.5,112.4,112.5,23844.0,105.1267,105.2108,105.1173,105.2108,23844.0
2021-06-30 11:20:00,112.51,112.71,112.51,112.68,19029.0,105.2202,105.4072,105.2202,105.3792,19029.0
2021-06-30 11:25:00,112.68,112.71,112.61,112.63,16718.0,105.3792,105.4072,105.3137,105.3324,16718.0
2021-06-30 11:30:00,112.64,112.77,112.64,112.68,18704.0,105.3418,105.4633,105.3418,105.3792,18704.0
2021-06-30 11:35:00,112.7,112.82,112.69,112.81,23816.0,105.3979,105.5101,105.3885,105.5007,23816.0
2021-06-30 11:40:00,112.8,112.87,112.77,112.83,14680.0,105.4914,105.5569,105.4633,105.5194,14680.0
2021-06-30 11:45:00,112.82,112.82,112.7,112.7,9372.0,105.5101,105.5101,105.3979,105.3979,9372.0
2021-06-30 11:50:00,112.72,112.77,112.72,112.76,6212.0,105.4166,105.4633,105.4166,105.454,6212.0
2021-06-30 11:55:00,112.79,112.8,112.74,112.78,21502.0,105.482,105.4914,105.4353,105.4727,21502.0
2021-06-30 12:00:00,112.77,112.89,112.77,112.88,24880.0,105.4633,105.5756,105.4633,105.5662,24880.0
2021-06-30 12:05:00,112.88,112.91,112.85,112.88,17966.0,105.5662,105.5943,105.5382,105.5662,17966.0
2021-06-30 12:10:00,112.87,112.95,112.86,112.93,24600.0,105.5569,105.6317,105.5475,105.613,24600.0
2021-06-30 12:15:00,112.93,112.97,112.88,112.95,18215.0,105.613,105.6504,105.5662,105.6317,18215.0
2021-06-30 12:20:00,112.93,112.99,112.9,112.99,13000.0,105.613,105.6691,105.5849,105.6691,13000.0
2021-06-30 12:25:00,112.96,113.05,112.94,113.04,11691.0,105.641,105.7252,105.6223,105.7158,11691.0
2021-06-30 12:30:00,113.03,113.15,113.01,113.14,14990.0,105.7065,105.8187,105.6878,105.8094,14990.0
2021-06-30 12:35:00,113.15,113.17,113.08,113.08,13380.0,105.8187,105.8374,105.7533,105.7533,13380.0
2021-06-30 12:40:00,113.09,113.09,112.98,113.07,9906.0,105.7626,105.7626,105.6597,105.7439,9906.0
2021-06-30 12:45:00,113.06,113.09,113.02,113.02,12825.0,105.7345,105.7626,105.6971,105.6971,12825.0
2021-06-30 12:50:00,113.01,113.02,112.93,112.95,11477.0,105.6878,105.6971,105.613,105.6317,11477.0
2021-06-30 12:55:00,112.96,112.98,112.85,112.88,10823.0,105.641,105.6597,105.5382,105.5662,10823.0
2021-06-30 13:00:00,112.87,112.89,112.84,112.84,6176.0,105.5569,105.5756,105.5288,105.5288,6176.0
2021-06-30 13:05:00,112.82,112.91,112.8,112.89,7481.0,105.5101,105.5943,105.4914,105.5756,7481.0
2021-06-30 13:10:00,112.91,112.91,112.84,112.86,5728.0,105.5943,105.5943,105.5288,105.5475,5728.0
2021-06-30 13:15:00,112.86,112.86,112.77,112.78,14879.0,105.5475,105.5475,105.4633,105.4727,14879.0
2021-06-30 13:20:00,112.76,112.82,112.72,112.77,15334.0,105.454,105.5101,105.4166,105.4633,15334.0
2021-06-30 13:25:00,112.77,112.85,112.77,112.83,12565.0,105.4633,105.5382,105.4633,105.5194,12565.0
2021-06-30 13:30:00,112.83,112.84,112.76,112.77,12243.0,105.5194,105.5288,105.454,105.4633,12243.0
2021-06-30 13:35:00,112.76,112.78,112.75,112.76,25865.0,105.454,105.4727,105.4446,105.454,25865.0
2021-06-30 13:40:00,112.75,112.78,112.69,112.76,11998.0,105.4446,105.4727,105.3885,105.454,11998.0
2021-06-30 13:45:00,112.77,112.82,112.75,112.8,7607.0,105.4633,105.5101,105.4446,105.4914,7607.0
2021-06-30 13:50:00,112.82,112.89,112.81,112.85,7334.0,105.5101,105.5756,105.5007,105.5382,7334.0
2021-06-30 13:55:00,112.84,112.86,112.8,112.86,6066.0,105.5288,105.5475,105.4914,105.5475,6066.0
2021-06-30 14:00:00,112.86,112.88,112.81,112.87,33702.0,105.5475,105.5662,105.5007,105.5569,33702.0
2021-06-30 14:05:00,112.87,112.9,112.8,112.82,16892.0,105.5569,105.5849,105.4914,105.5101,16892.0
2021-06-30 14:10:00,112.83,112.92,112.81,112.9,19503.0,105.5194,105.6036,105.5007,105.5849,19503.0
2021-06-30 14:15:00,112.9,113.0,112.89,112.97,11015.0,105.5849,105.6784,105.5756,105.6504,11015.0
2021-06-30 14:20:00,112.98,113.01,112.97,112.98,16924.0,105.6597,105.6878,105.6504,105.6597,16924.0
2021-06-30 14:25:00,113.0,113.06,113.0,113.01,29318.0,105.6784,105.7345,105.6784,105.6878,29318.0
2021-06-30 14:30:00,113.02,113.07,113.02,113.06,16372.0,105.6971,105.7439,105.6971,105.7345,16372.0
2021-06-30 14:35:00,113.07,113.1,113.04,113.09,24835.0,105.7439,105.772,105.7158,105.7626,24835.0
2021-06-30 14:40:00,113.09,113.11,113.05,113.06,20898.0,105.7626,105.7813,105.7252,105.7345,20898.0
2021-06-30 14:45:00,113.06,113.12,113.04,113.11,21152.0,105.7345,105.7907,105.7158,105.7813,21152.0
2021-06-30 14:50:00,113.1,113.12,113.08,113.09,65165.0,105.772,105.7907,105.7533,105.7626,65165.0
2021-06-30 14:55:00,113.09,113.24,113.09,113.2,30460.0,105.7626,105.9029,105.7626,105.8655,30460.0
2021-06-30 15:00:00,113.19,113.21,113.09,113.09,30755.0,105.8561,105.8748,105.7626,105.7626,30755.0
2021-06-30 15:05:00,113.09,113.12,113.01,113.04,60494.0,105.7626,105.7907,105.6878,105.7158,60494.0
2021-06-30 15:10:00,113.04,113.09,112.99,112.99,29422.0,105.7158,105.7626,105.6691,105.6691,29422.0
2021-06-30 15:15:00,112.99,113.03,112.96,112.97,27909.0,105.6691,105.7065,105.641,105.6504,27909.0
2021-06-30 15:20:00,112.99,113.14,112.99,113.11,21571.0,105.6691,105.8094,105.6691,105.7813,21571.0
2021-06-30 15:25:00,113.12,113.17,113.11,113.12,42408.0,105.7907,105.8374,105.7813,105.7907,42408.0
2021-06-30 15:30:00,113.1,113.11,113.01,113.06,23529.0,105.772,105.7813,105.6878,105.7345,23529.0
2021-06-30 15:35:00,113.07,113.1,113.02,113.09,21703.0,105.7439,105.772,105.6971,105.7626,21703.0
2021-06-30 15:40:00,113.1,113.17,113.04,113.13,32609.0,105.772,105.8374,105.7158,105.8,32609.0
2021-06-30 15:45:00,113.13,113.25,113.1,113.11,28204.0,105.8,105.9122,105.772,105.7813,28204.0
2021-06-30 15:50:00,113.11,113.11,113.02,113.02,28758.0,105.7813,105.7813,105.6971,105.6971,28758.0
2021-06-30 15:55:00,113.02,113.1,112.93,112.98,41051.0,105.6971,105.772,105.613,105.6597,41051.0
2021-07-01 09:30:00,113.68,113.85,113.61,113.65,146385.0,106.3144,106.4734,106.2489,106.2863,146385.0
2021-07-01 09:35:00,113.65,113.68,113.45,113.54,37149.0,106.2863,106.3144,106.0993,106.1834,37149.0
2021-07-01 09:40:00,113.51,113.64,113.48,113.6,53260.0,106.1554,106.277,106.1273,106.2396,53260.0
2021-07-01 09:45:00,113.59,113.69,113.45,113.49,22662.0,106.2302,106.3237,106.0993,106.1367,22662.0
2021-07-01 09:50:00,113.48,113.5,113.26,113.41,12081.0,106.1273,106.146,105.9216,106.0619,12081.0
2021-07-01 09:55:00,113.4,113.41,113.14,113.27,22987.0,106.0525,106.0619,105.8094,105.9309,22987.0
2021-07-01 10:00:00,113.24,113.24,113.11,113.17,29110.0,105.9029,105.9029,105.7813,105.8374,29110.0
2021-07-01 10:05:00,113.18,113.62,113.13,113.62,6785.0,105.8468,106.2583,105.8,106.2583,6785.0
2021-07-01 10:10:00,113.64,113.75,113.51,113.75,26272.0,106.277,106.3798,106.1554,106.3798,26272.0
2021-07-01 10:15:00,113.75,113.94,113.75,113.93,40645.0,106.3798,106.5575,106.3798,106.5482,40645.0
2021-07-01 10:20:00,113.93,113.95,113.83,113.93,23472.0,106.5482,106.5669,106.4547,106.5482,23472.0
2021-07-01 10:25:00,113.94,113.97,113.8,113.88,18999.0,106.5575,106.5856,106.4266,106.5014,18999.0
2021-07-01 10:30:00,113.93,113.93,113.68,113.73,17020.0,106.5482,106.5482,106.3144,106.3611,17020.0
2021-07-01 10:35:00,113.75,113.75,113.57,113.66,12995.0,106.3798,106.3798,106.2115,106.2957,12995.0
2021-07-01 10:40:00,113.61,113.67,113.57,113.65,15104.0,106.2489,106.305,106.2115,106.2863,15104.0
2021-07-01 10:45:00,113.67,113.7,113.57,113.61,13272.0,106.305,106.3331,106.2115,106.2489,13272.0
2021-07-01 10:50:00,113.59,113.73,113.57,113.64,21666.0,106.2302,106.3611,106.2115,106.277,21666.0
2021-07-01 10:55:00,113.66,113.7,113.45,113.48,12992.0,106.2957,106.3331,106.0993,106.1273,12992.0
2021-07-01 11:00:00,113.46,113.57,113.46,113.56,10116.0,106.1086,106.2115,106.1086,106.2022,10116.0
2021-07-01 11:05:00,113.57,113.72,113.57,113.65,18782.0,106.2115,106.3518,106.2115,106.2863,18782.0
2021-07-01 11:10:00,113.64,113.7,113.51,113.51,15348.0,106.277,106.3331,106.1554,106.1554,15348.0
2021-07-01 11:15:00,113.54,113.58,113.4,113.43,22100.0,106.1834,106.2209,106.0525,106.0806,22100.0
2021-07-01 11:20:00,113.43,113.47,113.39,113.42,14695.0,106.0806,106.118,106.0432,106.0712,14695.0
2021-07-01 11:25:00,113.44,113.68,113.44,113.67,14717.0,106.0899,106.3144,106.0899,106.305,14717.0
2021-07-01 11:30:00,113.69,113.82,113.69,113.75,36515.0,106.3237,106.4453,106.3237,106.3798,36515.0
2021-07-01 11:35:00,113.78,113.78,113.66,113.67,32024.0,106.4079,106.4079,106.2957,106.305,32024.0
2021-07-01 11:40:00,113.7,113.72,113.58,113.69,520860.0,106.3331,106.3518,106.2209,106.3237,520860.0
2021-07-01 11:45:00,113.69,113.74,113.61,113.73,65792.0,106.3237,106.3705,106.2489,106.3611,65792.0
2021-07-01 11:50:00,113.73,113.78,113.71,113.73,23407.0,106.3611,106.4079,106.3424,106.3611,23407.0
2021-07-01 11:55:00,113.74,113.75,113.56,113.56,10502.0,106.3705,106.3798,106.2022,106.2022,10502.0
2021-07-01 12:00:00,113.55,113.62,113.53,113.55,15095.0,106.1928,106.2583,106.1741,106.1928,15095.0
2021-07-01 12:05:00,113.54,113.58,113.51,113.57,24946.0,106.1834,106.2209,106.1554,106.2115,24946.0
2021-07-01 12:10:00,113.58,113.58,113.45,113.45,12340.0,106.2209,106.2209,106.0993,106.0993,12340.0
2021-07-01 12:15:00,113.45,113.57,113.45,113.56,17343.0,106.0993,106.2115,106.0993,106.2022,17343.0
2021-07-01 12:20:00,113.56,113.58,113.5,113.54,22288.0,106.2022,106.2209,106.146,106.1834,22288.0
2021-07-01 12:25:00,113.53,113.7,113.53,113.68,17060.0,106.1741,106.3331,106.1741,106.3144,17060.0
2021-07-01 12:30:00,113.68,113.8,113.67,113.8,65670.0,106.3144,106.4266,106.305,106.4266,65670.0
2021-07-01 12:35:00,113.8,113.8,113.71,113.71,21296.0,106.4266,106.4266,106.3424,106.3424,21296.0
2021-07-01 12:40:00,113.69,113.82,113.68,113.81,29939.0,106.3237,106.4453,106.3144,106.436,29939.0
2021-07-01 12:45:00,113.77,113.81,113.73,113.75,28255.0,106.3985,106.436,106.3611,106.3798,28255.0
2021-07-01 12:50:00,113.74,113.77,113.7,113.73,13059.0,106.3705,106.3985,106.3331,106.3611,13059.0
2021-07-01 12:55:00,113.72,113.77,113.71,113.74,9527.0,106.3518,106.3985,106.3424,106.3705,9527.0
2021-07-01 13:00:00,113.72,113.81,113.72,113.79,11123.0,106.3518,106.436,106.3518,106.4172,11123.0
2021-07-01 13:05:00,113.79,113.83,113.76,113.83,16157.0,106.4172,106.4547,106.3892,106.4547,16157.0
2021-07-01 13:10:00,113.82,113.85,113.81,113.81,10050.0,106.4453,106.4734,106.436,106.436,10050.0
2021-07-01 13:15:00,113.81,113.83,113.79,113.82,5483.0,106.436,106.4547,106.4172,106.4453,5483.0
2021-07-01 13:20:00,113.84,113.91,113.84,113.87,15209.0,106.464,106.5295,106.464,106.4921,15209.0
2021-07-01 13:25:00,113.89,113.91,113.86,113.86,9915.0,106.5108,106.5295,106.4827,106.4827,9915.0
2021-07-01 13:30:00,113.87,113.91,113.86,113.91,12946.0,106.4921,106.5295,106.4827,106.5295,12946.0
2021-07-01 13:35:00,113.91,113.91,113.72,113.73,19546.0,106.5295,106.5295,106.3518,106.3611,19546.0
2021-07-01 13:40:00,113.75,113.76,113.68,113.71,17910.0,106.3798,106.3892,106.3144,106.3424,17910.0
2021-07-01 13:45:00,113.7,113.75,113.67,113.7,20929.0,106.3331,106.3798,106.305,106.3331,20929.0
2021-07-01 13:50:00,113.7,113.72,113.68,113.72,34148.0,106.3331,106.3518,106.3144,106.3518,34148.0
2021-07-01 13:55:00,113.73,113.74,113.68,113.72,32005.0,106.3611,106.3705,106.3144,106.3518,32005.0
2021-07-01 14:00:00,113.72,113.72,113.62,113.62,12386.0,106.3518,106.3518,106.2583,106.2583,12386.0
2021-07-01 14:05:00,113.6,113.63,113.56,113.58,23217.0,106.2396,106.2676,106.2022,106.2209,23217.0
2021-07-01 14:10:00,113.57,113.6,113.53,113.59,15353.0,106.2115,106.2396,106.1741,106.2302,15353.0
2021-07-01 14:15:00,113.58,113.58,113.52,113.54,16923.0,106.2209,106.2209,106.1647,106.1834,16923.0
2021-07-01 14:20:00,113.55,113.65,113.53,113.63,23493.0,106.1928,106.2863,106.1741,106.2676,23493.0
2021-07-01 14:25:00,113.63,113.79,113.61,113.79,33397.0,106.2676,106.4172,106.2489,106.4172,33397.0
2021-07-01 14:30:00,113.79,113.97,113.78,113.97,39126.0,106.4172,106.5856,106.4079,106.5856,39126.0
2021-07-01 14:35:00,113.97,114.02,113.85,113.86,43834.0,106.5856,106.6323,106.4734,106.4827,43834.0
2021-07-01 14:40:00,113.85,113.92,113.84,113.9,21407.0,106.4734,106.5388,106.464,106.5201,21407.0
2021-07-01 14:45:00,113.88,113.92,113.86,113.92,14416.0,106.5014,106.5388,106.4827,106.5388,14416.0
2021-07-01 14:50:00,113.91,113.91,113.85,113.87,10905.0,106.5295,106.5295,106.4734,106.4921,10905.0
2021-07-01 14:55:00,113.86,113.91,113.85,113.9,42808.0,106.4827,106.5295,106.4734,106.5201,42808.0
2021-07-01 15:00:00,113.9,113.99,113.9,113.91,25554.0,106.5201,106.6043,106.5201,106.5295,25554.0
2021-07-01 15:05:00,113.91,113.96,113.85,113.96,16688.0,106.5295,106.5762,106.4734,106.5762,16688.0
2021-07-01 15:10:00,113.95,113.99,113.92,113.96,28607.0,106.5669,106.6043,106.5388,106.5762,28607.0
2021-07-01 15:15:00,113.96,113.97,113.9,113.94,17191.0,106.5762,106.5856,106.5201,106.5575,17191.0
2021-07-01 15:20:00,113.94,113.95,113.85,113.87,17822.0,106.5575,106.5669,106.4734,106.4921,17822.0
2021-07-01 15:25:00,113.88,113.9,113.84,113.87,15303.0,106.5014,106.5201,106.464,106.4921,15303.0
2021-07-01 15:30:00,113.88,113.9,113.82,113.84,20504.0,106.5014,106.5201,106.4453,106.464,20504.0
2021-07-01 15:35:00,113.83,113.9,113.8,113.89,40994.0,106.4547,106.5201,106.4266,106.5108,40994.0
2021-07-01 15:40:00,113.89,113.9,113.84,113.86,133381.0,106.5108,106.5201,106.464,106.4827,133381.0
2021-07-01 15:45:00,113.85,113.86,113.77,113.8,25365.0,106.4734,106.4827,106.3985,106.4266,25365.0
2021-07-01 15:50:00,113.81,113.81,113.52,113.52,212823.0,106.436,106.436,106.1647,106.1647,212823.0
2021-07-01 15:55:00,113.51,113.77,113.5,113.72,227446.0,106.1554,106.3985,106.146,106.3518,227446.0
2021-07-02 09:30:00,113.99,113.99,113.56,113.56,127759.0,106.6043,106.6043,106.2022,106.2022,127759.0
2021-07-02 09:35:00,113.5,113.6,113.39,113.43,44499.0,106.146,106.2396,106.0432,106.0806,44499.0
2021-07-02 09:40:00,113.41,113.51,113.23,113.25,24648.0,106.0619,106.1554,105.8935,105.9122,24648.0
2021-07-02 09:45:00,113.22,113.25,113.04,113.09,31471.0,105.8842,105.9122,105.7158,105.7626,31471.0
2021-07-02 09:50:00,113.09,113.17,112.98,113.0,39659.0,105.7626,105.8374,105.6597,105.6784,39659.0
2021-07-02 09:55:00,112.97,113.01,112.78,112.8,37365.0,105.6504,105.6878,105.4727,105.4914,37365.0
2021-07-02 10:00:00,112.81,112.99,112.72,112.96,47612.0,105.5007,105.6691,105.4166,105.641,47612.0
2021-07-02 10:05:00,112.92,112.96,112.82,112.83,22633.0,105.6036,105.641,105.5101,105.5194,22633.0
2021-07-02 10:10:00,112.84,112.85,112.67,112.69,25444.0,105.5288,105.5382,105.3698,105.3885,25444.0
2021-07-02 10:15:00,112.71,112.88,112.7,112.83,17359.0,105.4072,105.5662,105.3979,105.5194,17359.0
2021-07-02 10:20:00,112.82,112.84,112.65,112.82,23877.0,105.5101,105.5288,105.3511,105.5101,23877.0
2021-07-02 10:25:00,112.84,112.89,112.82,112.87,24313.0,105.5288,105.5756,105.5101,105.5569,24313.0
2021-07-02 10:30:00,112.87,112.92,112.81,112.88,46290.0,105.5569,105.6036,105.5007,105.5662,46290.0
2021-07-02 10:35:00,112.87,112.87,112.68,112.75,14918.0,105.5569,105.5569,105.3792,105.4446,14918.0
2021-07-02 10:40:00,112.75,112.83,112.7,112.72,31382.0,105.4446,105.5194,105.3979,105.4166,31382.0
2021-07-02 10:45:00,112.72,112.84,112.71,112.78,28650.0,105.4166,105.5288,105.4072,105.4727,28650.0
2021-07-02 10:50:00,112.78,112.79,112.64,112.66,21703.0,105.4727,105.482,105.3418,105.3605,21703.0
2021-07-02 10:55:00,112.64,112.68,112.6,112.68,11687.0,105.3418,105.3792,105.3044,105.3792,11687.0
2021-07-02 11:00:00,112.68,112.68,112.5,112.5,21809.0,105.3792,105.3792,105.2108,105.2108,21809.0
2021-07-02 11:05:00,112.51,112.81,112.51,112.81,26138.0,105.2202,105.5007,105.2202,105.5007,26138.0
2021-07-02 11:10:00,112.81,112.84,112.71,112.73,21308.0,105.5007,105.5288,105.4072,105.4259,21308.0
2021-07-02 11:15:00,112.74,112.76,112.66,112.7,16914.0,105.4353,105.454,105.3605,105.3979,16914.0
2021-07-02 11:20:00,112.71,112.74,112.66,112.74,23052.0,105.4072,105.4353,105.3605,105.4353,23052.0
2021-07-02 11:25:00,112.74,112.79,112.71,112.77,12694.0,105.4353,105.482,105.4072,105.4633,12694.0
2021-07-02 11:30:00,112.75,112.83,112.73,112.8,23204.0,105.4446,105.5194,105.4259,105.4914,23204.0
2021-07-02 11:35:00,112.8,112.83,112.67,112.71,24839.0,105.4914,105.5194,105.3698,105.4072,24839.0
2021-07-02 11:40:00,112.71,112.72,112.57,112.57,15771.0,105.4072,105.4166,105.2763,105.2763,15771.0
2021-07-02 11:45:00,112.56,112.6,112.52,112.6,25361.0,105.2669,105.3044,105.2295,105.3044,25361.0
2021-07-02 11:50:00,112.58,112.63,112.55,112.57,25772.0,105.2856,105.3324,105.2576,105.2763,25772.0
2021-07-02 11:55:00,112.58,112.59,112.52,112.59,38294.0,105.2856,105.295,105.2295,105.295,38294.0
2021-07-02 12:00:00,112.59,112.6,112.5,112.56,38575.0,105.295,105.3044,105.2108,105.2669,38575.0
2021-07-02 12:05:00,112.55,112.59,112.51,112.58,20855.0,105.2576,105.295,105.2202,105.2856,20855.0
2021-07-02 12:10:00,112.58,112.6,112.5,112.5,21602.0,105.2856,105.3044,105.2108,105.2108,21602.0
2021-07-02 12:15:00,112.49,112.51,112.45,112.47,36723.0,105.2015,105.2202,105.1641,105.1828,36723.0
2021-07-02 12:20:00,112.47,112.47,112.37,112.39,19456.0,105.1828,105.1828,105.0893,105.108,19456.0
2021-07-02 12:25:00,112.39,112.44,112.39,112.4,14883.0,105.108,105.1547,105.108,105.1173,14883.0
2021-07-02 12:30:00,112.39,112.59,112.32,112.58,26364.0,105.108,105.295,105.0425,105.2856,26364.0
2021-07-02 12:35:00,112.58,112.59,112.51,112.55,23953.0,105.2856,105.295,105.2202,105.2576,23953.0
2021-07-02 12:40:00,112.57,112.69,112.56,112.68,21040.0,105.2763,105.3885,105.2669,105.3792,21040.0
2021-07-02 12:45:00,112.68,112.68,112.63,112.65,22316.0,105.3792,105.3792,105.3324,105.3511,22316.0
2021-07-02 12:50:00,112.65,112.7,112.64,112.68,16736.0,105.3511,105.3979,105.3418,105.3792,16736.0
2021-07-02 12:55:00,112.66,112.71,112.6,112.7,9984.0,105.3605,105.4072,105.3044,105.3979,9984.0
2021-07-02 13:00:00,112.68,112.88,112.67,112.88,18983.0,105.3792,105.5662,105.3698,105.5662,18983.0
2021-07-02 13:05:00,112.87,112.97,112.87,112.94,11690.0,105.5569,105.6504,105.5569,105.6223,11690.0
2021-07-02 13:10:00,112.95,112.98,112.89,112.93,16745.0,105.6317,105.6597,105.5756,105.613,16745.0
2021-07-02 13:15:00,112.94,113.03,112.94,112.97,16358.0,105.6223,105.7065,105.6223,105.6504,16358.0
2021-07-02 13:20:00,112.95,113.0,112.89,112.97,8693.0,105.6317,105.6784,105.5756,105.6504,8693.0
2021-07-02 13:25:00,112.97,112.99,112.93,112.97,10585.0,105.6504,105.6691,105.613,105.6504,10585.0
2021-07-02 13:30:00,112.98,112.99,112.86,112.86,14858.0,105.6597,105.6691,105.5475,105.5475,14858.0
2021-07-02 13:35:00,112.86,112.96,112.86,112.94,19519.0,105.5475,105.641,105.5475,105.6223,19519.0
2021-07-02 13:40:00,112.95,112.96,112.88,112.88,17076.0,105.6317,105.641,105.5662,105.5662,17076.0
2021-07-02 13:45:00,112.86,112.89,112.83,112.87,22189.0,105.5475,105.5756,105.5194,105.5569,22189.0
2021-07-02 13:50:00,112.87,112.88,112.78,112.78,8362.0,105.5569,105.5662,105.4727,105.4727,8362.0
2021-07-02 13:55:00,112.77,112.84,112.77,112.81,11082.0,105.4633,105.5288,105.4633,105.5007,11082.0
2021-07-02 14:00:00,112.81,112.85,112.8,112.81,45474.0,105.5007,105.5382,105.4914,105.5007,45474.0
2021-07-02 14:05:00,112.83,112.92,112.78,112.88,20724.0,105.5194,105.6036,105.4727,105.5662,20724.0
2021-07-02 14:10:00,112.89,112.97,112.89,112.93,15679.0,105.5756,105.6504,105.5756,105.613,15679.0
2021-07-02 14:15:00,112.94,112.98,112.93,112.97,11762.0,105.6223,105.6597,105.613,105.6504,11762.0
2021-07-02 14:20:00,112.97,113.01,112.96,113.01,20395.0,105.6504,105.6878,105.641,105.6878,20395.0
2021-07-02 14:25:00,113.0,113.03,112.96,113.02,25241.0,105.6784,105.7065,105.641,105.6971,25241.0
2021-07-02 14:30:00,113.02,113.02,112.92,112.96,70843.0,105.6971,105.6971,105.6036,105.641,70843.0
2021-07-02 14:35:00,112.97,112.98,112.84,112.89,49135.0,105.6504,105.6597,105.5288,105.5756,49135.0
2021-07-02 14:40:00,112.91,112.94,112.88,112.94,48778.0,105.5943,105.6223,105.5662,105.6223,48778.0
2021-07-02 14:45:00,112.94,112.94,112.89,112.91,61209.0,105.6223,105.6223,105.5756,105.5943,61209.0
2021-07-02 14:50:00,112.91,112.93,112.85,112.85,87708.0,105.5943,105.613,105.5382,105.5382,87708.0
2021-07-02 14:55:00,112.86,112.87,112.77,112.77,62799.0,105.5475,105.5569,105.4633,105.4633,62799.0
2021-07-02 15:00:00,112.78,112.82,112.71,112.71,103586.0,105.4727,105.5101,105.4072,105.4072,103586.0
2021-07-02 15:05:00,112.71,112.75,112.63,112.63,17500.0,105.4072,105.4446,105.3324,105.3324,17500.0
2021-07-02 15:10:00,112.63,112.7,112.58,112.69,24604.0,105.3324,105.3979,105.2856,105.3885,24604.0
2021-07-02 15:15:00,112.69,112.72,112.64,112.68,88865.0,105.3885,105.4166,105.3418,105.3792,88865.0
2021-07-02 15:20:00,112.68,112.68,112.64,112.67,37374.0,105.3792,105.3792,105.3418,105.3698,37374.0
2021-07-02 15:25:00,112.67,112.72,112.64,112.69,47362.0,105.3698,105.4166,105.3418,105.3885,47362.0
2021-07-02 15:30:00,112.7,112.72,112.64,112.67,108905.0,105.3979,105.4166,105.3418,105.3698,108905.0
2021-07-02 15:35:00,112.66,112.75,112.61,112.73,51755.0,105.3605,105.4446,105.3137,105.4259,51755.0
2021-07-02 15:40:00,112.72,112.75,112.52,112.53,95722.0,105.4166,105.4446,105.2295,105.2389,95722.0
2021-07-02 15:45:00,112.54,112.64,112.53,112.56,130677.0,105.2482,105.3418,105.2389,105.2669,130677.0
2021-07-02 15:50:00,112.58,112.63,112.51,112.51,141698.0,105.2856,105.3324,105.2202,105.2202,141698.0
2021-07-02 15:55:00,112.52,112.56,112.43,112.54,207911.0,105.2295,105.2669,105.1454,105.2482,207911.0
2021-07-06 09:30:00,112.74,112.79,111.8,111.83,166072.0,105.4353,105.482,104.5562,104.5842,166072.0
2021-07-06 09:35:00,111.84,111.84,111.41,111.52,46322.0,104.5936,104.5936,104.1915,104.2943,46322.0
2021-07-06 09:40:00,111.5,111.51,111.17,111.18,44357.0,104.2756,104.285,103.967,103.9764,44357.0
2021-07-06 09:45:00,111.2,111.45,111.19,111.35,83658.0,103.9951,104.2289,103.9857,104.1353,83658.0
2021-07-06 09:50:00,111.32,111.32,111.09,111.13,44059.0,104.1073,104.1073,103.8922,103.9296,44059.0
2021-07-06 09:55:00,111.12,111.23,111.07,111.15,40668.0,103.9202,104.0231,103.8735,103.9483,40668.0
2021-07-06 10:00:00,111.14,111.15,110.73,110.74,32251.0,103.9389,103.9483,103.5555,103.5649,32251.0
2021-07-06 10:05:00,110.74,110.83,110.57,110.57,20416.0,103.5649,103.649,103.4059,103.4059,20416.0
2021-07-06 10:10:00,110.6,110.63,110.48,110.48,30058.0,103.4339,103.462,103.3217,103.3217,30058.0
2021-07-06 10:15:00,110.48,110.54,110.32,110.48,27729.0,103.3217,103.3778,103.1721,103.3217,27729.0
2021-07-06 10:20:00,110.48,110.49,110.24,110.38,25060.0,103.3217,103.3311,103.0973,103.2282,25060.0
2021-07-06 10:25:00,110.34,110.5,110.28,110.37,29681.0,103.1908,103.3404,103.1347,103.2188,29681.0
2021-07-06 10:30:00,110.35,110.36,110.03,110.19,43237.0,103.2001,103.2095,102.9009,103.0505,43237.0
2021-07-06 10:35:00,110.21,110.57,110.15,110.56,31692.0,103.0692,103.4059,103.0131,103.3965,31692.0
2021-07-06 10:40:00,110.55,110.55,110.33,110.45,22907.0,103.3872,103.3872,103.1814,103.2937,22907.0
2021-07-06 10:45:00,110.43,110.43,110.21,110.22,33434.0,103.275,103.275,103.0692,103.0786,33434.0
2021-07-06 10:50:00,110.17,110.26,110.05,110.17,66485.0,103.0318,103.116,102.9196,103.0318,66485.0
2021-07-06 10:55:00,110.11,110.11,109.91,109.91,55759.0,102.9757,102.9757,102.7886,102.7886,55759.0
2021-07-06 11:00:00,109.9,110.0,109.77,109.81,30808.0,102.7793,102.8728,102.6577,102.6951,30808.0
2021-07-06 11:05:00,109.78,109.97,109.77,109.97,50414.0,102.6671,102.8448,102.6577,102.8448,50414.0
2021-07-06 11:10:00,109.95,110.03,109.81,110.02,36322.0,102.8261,102.9009,102.6951,102.8915,36322.0
2021-07-06 11:15:00,110.03,110.16,109.89,109.89,21531.0,102.9009,103.0224,102.7699,102.7699,21531.0
2021-07-06 11:20:00,109.9,109.95,109.73,109.78,22230.0,102.7793,102.8261,102.6203,102.6671,22230.0
2021-07-06 11:25:00,109.8,109.98,109.75,109.96,31855.0,102.6858,102.8541,102.639,102.8354,31855.0
2021-07-06 11:30:00,109.98,110.13,109.89,110.11,35073.0,102.8541,102.9944,102.7699,102.9757,35073.0
2021-07-06 11:35:00,110.14,110.33,110.12,110.31,35787.0,103.0037,103.1814,102.985,103.1627,35787.0
2021-07-06 11:40:00,110.32,110.45,110.32,110.44,24764.0,103.1721,103.2937,103.1721,103.2843,24764.0
2021-07-06 11:45:00,110.46,110.47,110.26,110.4,25253.0,103.303,103.3124,103.116,103.2469,25253.0
2021-07-06 11:50:00,110.4,110.4,110.16,110.17,33360.0,103.2469,103.2469,103.0224,103.0318,33360.0
2021-07-06 11:55:00,110.17,110.29,110.12,110.29,20789.0,103.0318,103.144,102.985,103.144,20789.0
2021-07-06 12:00:00,110.28,110.28,110.11,110.15,27456.0,103.1347,103.1347,102.9757,103.0131,27456.0
2021-07-06 12:05:00,110.16,110.19,110.06,110.11,28372.0,103.0224,103.0505,102.9289,102.9757,28372.0
2021-07-06 12:10:00,110.11,110.3,110.09,110.27,91245.0,102.9757,103.1534,102.957,103.1253,91245.0
2021-07-06 12:15:00,110.26,110.34,110.18,110.22,27280.0,103.116,103.1908,103.0411,103.0786,27280.0
2021-07-06 12:20:00,110.2,110.21,110.08,110.1,15788.0,103.0599,103.0692,102.9476,102.9663,15788.0
2021-07-06 12:25:00,110.07,110.1,109.94,110.09,11145.0,102.9383,102.9663,102.8167,102.957,11145.0
2021-07-06 12:30:00,110.07,110.07,109.87,109.92,12375.0,102.9383,102.9383,102.7512,102.798,12375.0
2021-07-06 12:35:00,109.91,110.03,109.89,109.98,13895.0,102.7886,102.9009,102.7699,102.8541,13895.0
2021-07-06 12:40:00,109.95,109.96,109.84,109.87,15413.0,102.8261,102.8354,102.7232,102.7512,15413.0
2021-07-06 12:45:00,109.87,109.98,109.77,109.96,9028.0,102.7512,102.8541,102.6577,102.8354,9028.0
2021-07-06 12:50:00,109.96,110.02,109.91,110.0,5850.0,102.8354,102.8915,102.7886,102.8728,5850.0
2021-07-06 12:55:00,109.99,110.11,109.93,110.11,10365.0,102.8635,102.9757,102.8073,102.9757,10365.0
2021-07-06 13:00:00,110.12,110.21,110.08,110.2,36983.0,102.985,103.0692,102.9476,103.0599,36983.0
2021-07-06 13:05:00,110.2,110.22,110.07,110.13,13820.0,103.0599,103.0786,102.9383,102.9944,13820.0
2021-07-06 13:10:00,110.11,110.17,110.04,110.17,9322.0,102.9757,103.0318,102.9102,103.0318,9322.0
2021-07-06 13:15:00,110.2,110.32,110.19,110.28,18244.0,103.0599,103.1721,103.0505,103.1347,18244.0
2021-07-06 13:20:00,110.29,110.38,110.25,110.34,9951.0,103.144,103.2282,103.1066,103.1908,9951.0
2021-07-06 13:25:00,110.35,110.39,110.26,110.35,16053.0,103.2001,103.2375,103.116,103.2001,16053.0
2021-07-06 13:30:00,110.31,110.35,110.25,110.28,243331.0,103.1627,103.2001,103.1066,103.1347,243331.0
2021-07-06 13:35:00,110.31,110.39,110.2,110.36,21023.0,103.1627,103.2375,103.0599,103.2095,21023.0
2021-07-06 13:40:00,110.36,110.45,110.34,110.43,34395.0,103.2095,103.2937,103.1908,103.275,34395.0
2021-07-06 13:45:00,110.44,110.44,110.36,110.4,22967.0,103.2843,103.2843,103.2095,103.2469,22967.0
2021-07-06 13:50:00,110.4,110.49,110.4,110.48,25617.0,103.2469,103.3311,103.2469,103.3217,25617.0
2021-07-06 13:55:00,110.48,110.55,110.47,110.54,19103.0,103.3217,103.3872,103.3124,103.3778,19103.0
2021-07-06 14:00:00,110.54,110.59,110.53,110.55,29481.0,103.3778,103.4246,103.3685,103.3872,29481.0
2021-07-06 14:05:00,110.55,110.61,110.52,110.61,48567.0,103.3872,103.4433,103.3591,103.4433,48567.0
2021-07-06 14:10:00,110.61,110.61,110.5,110.53,14626.0,103.4433,103.4433,103.3404,103.3685,14626.0
2021-07-06 14:15:00,110.53,110.65,110.53,110.65,15441.0,103.3685,103.4807,103.3685,103.4807,15441.0
2021-07-06 14:20:00,110.66,110.68,110.62,110.66,17389.0,103.49,103.5088,103.4526,103.49,17389.0
2021-07-06 14:25:00,110.65,110.67,110.62,110.66,11969.0,103.4807,103.4994,103.4526,103.49,11969.0
2021-07-06 14:30:00,110.66,110.7,110.64,110.66,15717.0,103.49,103.5275,103.4713,103.49,15717.0
2021-07-06 14:35:00,110.67,110.71,110.6,110.68,50719.0,103.4994,103.5368,103.4339,103.5088,50719.0
2021-07-06 14:40:00,110.67,110.77,110.66,110.73,20441.0,103.4994,103.5929,103.49,103.5555,20441.0
2021-07-06 14:45:00,110.72,110.77,110.7,110.74,22685.0,103.5462,103.5929,103.5275,103.5649,22685.0
2021-07-06 14:50:00,110.74,110.76,110.64,110.64,23059.0,103.5649,103.5836,103.4713,103.4713,23059.0
2021-07-06 14:55:00,110.64,110.76,110.64,110.71,18593.0,103.4713,103.5836,103.4713,103.5368,18593.0
2021-07-06 15:00:00,110.71,110.75,110.7,110.74,17607.0,103.5368,103.5742,103.5275,103.5649,17607.0
2021-07-06 15:05:00,110.72,110.76,110.66,110.75,31291.0,103.5462,103.5836,103.49,103.5742,31291.0
2021-07-06 15:10:00,110.77,110.78,110.72,110.72,29991.0,103.5929,103.6023,103.5462,103.5462,29991.0
2021-07-06 15:15:00,110.73,110.8,110.72,110.78,26131.0,103.5555,103.621,103.5462,103.6023,26131.0
2021-07-06 15:20:00,110.77,110.8,110.7,110.75,29378.0,103.5929,103.621,103.5275,103.5742,29378.0
2021-07-06 15:25:00,110.74,110.81,110.71,110.74,31844.0,103.5649,103.6303,103.5368,103.5649,31844.0
2021-07-06 15:30:00,110.76,110.79,110.64,110.71,30139.0,103.5836,103.6116,103.4713,103.5368,30139.0
2021-07-06 15:35:00,110.72,110.85,110.71,110.84,34078.0,103.5462,103.6677,103.5368,103.6584,34078.0
2021-07-06 15:40:00,110.85,110.86,110.78,110.83,59616.0,103.6677,103.6771,103.6023,103.649,59616.0
2021-07-06 15:45:00,110.82,110.97,110.81,110.97,58502.0,103.6397,103.78,103.6303,103.78,58502.0
2021-07-06 15:50:00,111.0,111.12,110.97,110.99,76845.0,103.808,103.9202,103.78,103.7987,76845.0
2021-07-06 15:55:00,110.99,111.01,110.82,110.84,68496.0,103.7987,103.8174,103.6397,103.6584,68496.0
2021-07-07 09:30:00,110.7,111.2,110.53,111.18,119940.0,103.5275,103.9951,103.3685,103.9764,119940.0
2021-07-07 09:35:00,111.17,111.33,111.02,111.03,26079.0,103.967,104.1166,103.8267,103.8361,26079.0
2021-07-07 09:40:00,111.05,111.2,110.68,110.73,37656.0,103.8548,103.9951,103.5088,103.5555,37656.0
2021-07-07 09:45:00,110.75,111.09,110.74,110.84,80846.0,103.5742,103.8922,103.5649,103.6584,80846.0
2021-07-07 09:50:00,110.83,110.84,110.39,110.41,30398.0,103.649,103.6584,103.2375,103.2562,30398.0
2021-07-07 09:55:00,110.42,110.55,110.35,110.43,21471.0,103.2656,103.3872,103.2001,103.275,21471.0
2021-07-07 10:00:00,110.35,110.35,110.04,110.05,21228.0,103.2001,103.2001,102.9102,102.9196,21228.0
2021-07-07 10:05:00,110.05,110.2,110.01,110.06,37578.0,102.9196,103.0599,102.8822,102.9289,37578.0
2021-07-07 10:10:00,110.08,110.14,109.95,110.05,49219.0,102.9476,103.0037,102.8261,102.9196,49219.0
2021-07-07 10:15:00,110.05,110.06,109.84,109.9,24435.0,102.9196,102.9289,102.7232,102.7793,24435.0
2021-07-07 10:20:00,109.87,109.87,109.71,109.71,24407.0,102.7512,102.7512,102.6016,102.6016,24407.0
2021-07-07 10:25:00,109.74,109.77,109.39,109.43,13847.0,102.6297,102.6577,102.3023,102.3397,13847.0
2021-07-07 10:30:00,109.43,109.51,109.34,109.38,21661.0,102.3397,102.4146,102.2556,102.293,21661.0
2021-07-07 10:35:00,109.4,109.58,109.34,109.37,63262.0,102.3117,102.48,102.2556,102.2836,63262.0
2021-07-07 10:40:00,109.34,109.47,109.27,109.28,22328.0,102.2556,102.3772,102.1901,102.1995,22328.0
2021-07-07 10:45:00,109.29,109.64,109.22,109.59,19635.0,102.2088,102.5361,102.1434,102.4894,19635.0
2021-07-07 10:50:00,109.56,109.72,109.54,109.66,26229.0,102.4613,102.611,102.4426,102.5548,26229.0
2021-07-07 10:55:00,109.66,109.75,109.6,109.6,85143.0,102.5548,102.639,102.4987,102.4987,85143.0
2021-07-07 11:00:00,109.58,109.81,109.58,109.8,21416.0,102.48,102.6951,102.48,102.6858,21416.0
2021-07-07 11:05:00,109.82,109.93,109.71,109.74,17147.0,102.7045,102.8073,102.6016,102.6297,17147.0
2021-07-07 11:10:00,109.72,109.88,109.72,109.84,16146.0,102.611,102.7606,102.611,102.7232,16146.0
2021-07-07 11:15:00,109.82,110.01,109.81,110.0,9542.0,102.7045,102.8822,102.6951,102.8728,9542.0
2021-07-07 11:20:00,110.0,110.17,110.0,110.17,13031.0,102.8728,103.0318,102.8728,103.0318,13031.0
2021-07-07 11:25:00,110.17,110.26,110.13,110.26,6966.0,103.0318,103.116,102.9944,103.116,6966.0
2021-07-07 11:30:00,110.29,110.47,110.28,110.42,14490.0,103.144,103.3124,103.1347,103.2656,14490.0
2021-07-07 11:35:00,110.44,110.63,110.42,110.63,12935.0,103.2843,103.462,103.2656,103.462,12935.0
2021-07-07 11:40:00,110.64,110.68,110.46,110.46,31679.0,103.4713,103.5088,103.303,103.303,31679.0
2021-07-07 11:45:00,110.45,110.55,110.41,110.55,20646.0,103.2937,103.3872,103.2562,103.3872,20646.0
2021-07-07 11:50:00,110.56,110.59,110.43,110.5,29036.0,103.3965,103.4246,103.275,103.3404,29036.0
2021-07-07 11:55:00,110.5,110.55,110.37,110.46,7475.0,103.3404,103.3872,103.2188,103.303,7475.0
2021-07-07 12:00:00,110.49,110.52,110.36,110.5,17185.0,103.3311,103.3591,103.2095,103.3404,17185.0
2021-07-07 12:05:00,110.48,110.52,110.45,110.45,20194.0,103.3217,103.3591,103.2937,103.2937,20194.0
2021-07-07 12:10:00,110.45,110.65,110.43,110.63,36417.0,103.2937,103.4807,103.275,103.462,36417.0
2021-07-07 12:15:00,110.6,110.6,110.47,110.56,13143.0,103.4339,103.4339,103.3124,103.3965,13143.0
2021-07-07 12:20:00,110.6,110.67,110.52,110.57,10757.0,103.4339,103.4994,103.3591,103.4059,10757.0
2021-07-07 12:25:00,110.6,110.64,110.57,110.62,10534.0,103.4339,103.4713,103.4059,103.4526,10534.0
2021-07-07 12:30:00,110.64,110.8,110.62,110.8,14043.0,103.4713,103.621,103.4526,103.621,14043.0
2021-07-07 12:35:00,110.79,110.84,110.77,110.83,11606.0,103.6116,103.6584,103.5929,103.649,11606.0
2021-07-07 12:40:00,110.84,110.84,110.6,110.61,16119.0,103.6584,103.6584,103.4339,103.4433,16119.0
2021-07-07 12:45:00,110.62,110.69,110.59,110.69,11325.0,103.4526,103.5181,103.4246,103.5181,11325.0
2021-07-07 12:50:00,110.69,110.79,110.64,110.7,18060.0,103.5181,103.6116,103.4713,103.5275,18060.0
2021-07-07 12:55:00,110.68,110.71,110.49,110.51,12231.0,103.5088,103.5368,103.3311,103.3498,12231.0
2021-07-07 13:00:00,110.51,110.57,110.49,110.5,19231.0,103.3498,103.4059,103.3311,103.3404,19231.0
2021-07-07 13:05:00,110.54,110.56,110.44,110.45,17003.0,103.3778,103.3965,103.2843,103.2937,17003.0
2021-07-07 13:10:00,110.43,110.44,110.37,110.4,18209.0,103.275,103.2843,103.2188,103.2469,18209.0
2021-07-07 13:15:00,110.39,110.43,110.36,110.42,6416.0,103.2375,103.275,103.2095,103.2656,6416.0
2021-07-07 13:20:00,110.39,110.4,110.3,110.33,14192.0,103.2375,103.2469,103.1534,103.1814,14192.0
2021-07-07 13:25:00,110.32,110.32,110.2,110.25,15125.0,103.1721,103.1721,103.0599,103.1066,15125.0
2021-07-07 13:30:00,110.23,110.25,110.19,110.23,27244.0,103.0879,103.1066,103.0505,103.0879,27244.0
2021-07-07 13:35:00,110.27,110.31,110.2,110.28,5900.0,103.1253,103.1627,103.0599,103.1347,5900.0
2021-07-07 13:40:00,110.31,110.35,110.26,110.29,7982.0,103.1627,103.2001,103.116,103.144,7982.0
2021-07-07 13:45:00,110.29,110.33,110.24,110.32,26671.0,103.144,103.1814,103.0973,103.1721,26671.0
2021-07-07 13:50:00,110.33,110.35,110.28,110.28,31864.0,103.1814,103.2001,103.1347,103.1347,31864.0
2021-07-07 13:55:00,110.3,110.33,110.14,110.14,17522.0,103.1534,103.1814,103.0037,103.0037,17522.0
2021-07-07 14:00:00,110.15,110.49,110.15,110.46,40922.0,103.0131,103.3311,103.0131,103.303,40922.0
2021-07-07 14:05:00,110.45,110.45,110.29,110.43,24029.0,103.2937,103.2937,103.144,103.275,24029.0
2021-07-07 14:10:00,110.4,110.4,110.1,110.13,25057.0,103.2469,103.2469,102.9663,102.9944,25057.0
2021-07-07 14:15:00,110.14,110.16,109.97,110.16,21935.0,103.0037,103.0224,102.8448,103.0224,21935.0
2021-07-07 14:20:00,110.17,110.17,110.03,110.07,22613.0,103.0318,103.0318,102.9009,102.9383,22613.0
2021-07-07 14:25:00,110.07,110.12,109.97,109.97,10344.0,102.9383,102.985,102.8448,102.8448,10344.0
2021-07-07 14:30:00,109.93,109.98,109.87,109.9,37178.0,102.8073,102.8541,102.7512,102.7793,37178.0
2021-07-07 14:35:00,109.91,109.92,109.66,109.66,36145.0,102.7886,102.798,102.5548,102.5548,36145.0
2021-07-07 14:40:00,109.67,109.74,109.6,109.73,18554.0,102.5642,102.6297,102.4987,102.6203,18554.0
2021-07-07 14:45:00,109.7,109.82,109.62,109.82,19351.0,102.5922,102.7045,102.5174,102.7045,19351.0
2021-07-07 14:50:00,109.82,109.86,109.8,109.81,43964.0,102.7045,102.7419,102.6858,102.6951,43964.0
2021-07-07 14:55:00,109.81,110.04,109.81,110.02,73644.0,102.6951,102.9102,102.6951,102.8915,73644.0
2021-07-07 15:00:00,110.01,110.15,110.01,110.15,29647.0,102.8822,103.0131,102.8822,103.0131,29647.0
2021-07-07 15:05:00,110.12,110.25,110.12,110.23,20626.0,102.985,103.1066,102.985,103.0879,20626.0
2021-07-07 15:10:00,110.25,110.41,110.23,110.39,21833.0,103.1066,103.2562,103.0879,103.2375,21833.0
2021-07-07 15:15:00,110.37,110.42,110.27,110.27,35759.0,103.2188,103.2656,103.1253,103.1253,35759.0
2021-07-07 15:20:00,110.28,110.37,110.2,110.29,21030.0,103.1347,103.2188,103.0599,103.144,21030.0
2021-07-07 15:25:00,110.3,110.4,110.23,110.34,108467.0,103.1534,103.2469,103.0879,103.1908,108467.0
2021-07-07 15:30:00,110.34,110.42,110.25,110.41,21405.0,103.1908,103.2656,103.1066,103.2562,21405.0
2021-07-07 15:35:00,110.4,110.4,110.17,110.28,95927.0,103.2469,103.2469,103.0318,103.1347,95927.0
2021-07-07 15:40:00,110.27,110.34,110.19,110.21,28723.0,103.1253,103.1908,103.0505,103.0692,28723.0
2021-07-07 15:45:00,110.22,110.32,110.18,110.24,32245.0,103.0786,103.1721,103.0411,103.0973,32245.0
2021-07-07 15:50:00,110.24,110.32,110.17,110.27,37882.0,103.0973,103.1721,103.0318,103.1253,37882.0
2021-07-07 15:55:00,110.26,110.3,110.11,110.13,79892.0,103.116,103.1534,102.9757,102.9944,79892.0
2021-07-08 09:30:00,108.16,108.43,108.07,108.15,303715.0,101.152,101.4045,101.0679,101.1427,303715.0
2021-07-08 09:35:00,108.17,108.22,107.58,107.72,172916.0,101.1614,101.2081,100.6096,100.7405,172916.0
2021-07-08 09:40:00,107.72,107.77,107.36,107.46,79307.0,100.7405,100.7873,100.4039,100.4974,79307.0
2021-07-08 09:45:00,107.43,107.59,107.27,107.59,41369.0,100.4693,100.619,100.3197,100.619,41369.0
2021-07-08 09:50:00,107.58,107.79,107.44,107.79,73068.0,100.6096,100.806,100.4787,100.806,73068.0
2021-07-08 09:55:00,107.78,107.93,107.57,107.91,61155.0,100.7967,100.9369,100.6003,100.9182,61155.0
2021-07-08 10:00:00,107.92,107.93,107.43,107.86,71876.0,100.9276,100.9369,100.4693,100.8715,71876.0
2021-07-08 10:05:00,107.87,108.29,107.76,108.05,66991.0,100.8808,101.2736,100.7779,101.0492,66991.0
2021-07-08 10:10:00,108.05,108.32,108.03,108.07,57550.0,101.0492,101.3017,101.0305,101.0679,57550.0
2021-07-08 10:15:00,108.02,108.16,107.99,108.04,75873.0,101.0211,101.152,100.993,101.0398,75873.0
2021-07-08 10:20:00,108.03,108.08,107.75,107.91,143772.0,101.0305,101.0772,100.7686,100.9182,143772.0
2021-07-08 10:25:00,107.92,108.45,107.85,108.44,68206.0,100.9276,101.4232,100.8621,101.4139,68206.0
2021-07-08 10:30:00,108.47,108.51,108.27,108.4,34008.0,101.4419,101.4794,101.2549,101.3765,34008.0
2021-07-08 10:35:00,108.42,108.48,108.24,108.37,32394.0,101.3952,101.4513,101.2268,101.3484,32394.0
2021-07-08 10:40:00,108.36,108.64,108.28,108.64,23250.0,101.3391,101.6009,101.2643,101.6009,23250.0
2021-07-08 10:45:00,108.6,108.63,108.29,108.32,28535.0,101.5635,101.5916,101.2736,101.3017,28535.0
2021-07-08 10:50:00,108.3,108.68,108.27,108.65,39573.0,101.283,101.6383,101.2549,101.6103,39573.0
2021-07-08 10:55:00,108.64,108.64,108.37,108.38,37443.0,101.6009,101.6009,101.3484,101.3578,37443.0
2021-07-08 11:00:00,108.36,108.74,108.36,108.74,20241.0,101.3391,101.6945,101.3391,101.6945,20241.0
2021-07-08 11:05:00,108.8,109.1,108.79,109.06,33708.0,101.7506,102.0311,101.7412,101.9937,33708.0
2021-07-08 11:10:00,109.07,109.23,109.06,109.2,64404.0,102.0031,102.1527,101.9937,102.1246,64404.0
2021-07-08 11:15:00,109.17,109.17,109.01,109.11,22101.0,102.0966,102.0966,101.947,102.0405,22101.0
2021-07-08 11:20:00,109.07,109.18,109.04,109.04,15876.0,102.0031,102.1059,101.975,101.975,15876.0
2021-07-08 11:25:00,109.06,109.22,108.97,109.15,29668.0,101.9937,102.1434,101.9095,102.0779,29668.0
2021-07-08 11:30:00,109.16,109.25,109.03,109.17,34641.0,102.0872,102.1714,101.9657,102.0966,34641.0
2021-07-08 11:35:00,109.19,109.38,109.14,109.38,25232.0,102.1153,102.293,102.0685,102.293,25232.0
2021-07-08 11:40:00,109.36,109.46,109.32,109.33,22293.0,102.2743,102.3678,102.2369,102.2462,22293.0
2021-07-08 11:45:00,109.32,109.61,109.31,109.61,16102.0,102.2369,102.5081,102.2275,102.5081,16102.0
2021-07-08 11:50:00,109.56,109.73,109.53,109.72,24311.0,102.4613,102.6203,102.4333,102.611,24311.0
2021-07-08 11:55:00,109.73,109.73,109.57,109.7,24897.0,102.6203,102.6203,102.4707,102.5922,24897.0
2021-07-08 12:00:00,109.71,109.77,109.62,109.77,20654.0,102.6016,102.6577,102.5174,102.6577,20654.0
2021-07-08 12:05:00,109.79,109.91,109.77,109.89,18957.0,102.6764,102.7886,102.6577,102.7699,18957.0
2021-07-08 12:10:00,109.89,109.92,109.72,109.72,15672.0,102.7699,102.798,102.611,102.611,15672.0
2021-07-08 12:15:00,109.72,109.75,109.51,109.61,25774.0,102.611,102.639,102.4146,102.5081,25774.0
2021-07-08 12:20:00,109.61,109.65,109.48,109.5,20307.0,102.5081,102.5455,102.3865,102.4052,20307.0
2021-07-08 12:25:00,109.46,109.75,109.46,109.74,31602.0,102.3678,102.639,102.3678,102.6297,31602.0
2021-07-08 12:30:00,109.68,109.89,109.67,109.75,25788.0,102.5735,102.7699,102.5642,102.639,25788.0
2021-07-08 12:35:00,109.74,110.0,109.73,110.0,10622.0,102.6297,102.8728,102.6203,102.8728,10622.0
2021-07-08 12:40:00,109.96,110.16,109.91,110.12,24412.0,102.8354,103.0224,102.7886,102.985,24412.0
2021-07-08 12:45:00,110.12,110.13,109.91,109.91,14996.0,102.985,102.9944,102.7886,102.7886,14996.0
2021-07-08 12:50:00,109.94,109.94,109.78,109.78,9916.0,102.8167,102.8167,102.6671,102.6671,9916.0
2021-07-08 12:55:00,109.77,109.84,109.71,109.78,17430.0,102.6577,102.7232,102.6016,102.6671,17430.0
2021-07-08 13:00:00,109.79,109.79,109.6,109.61,48267.0,102.6764,102.6764,102.4987,102.5081,48267.0
2021-07-08 13:05:00,109.59,109.69,109.54,109.55,17968.0,102.4894,102.5829,102.4426,102.452,17968.0
2021-07-08 13:10:00,109.54,109.55,109.35,109.36,16394.0,102.4426,102.452,102.2649,102.2743,16394.0
2021-07-08 13:15:00,109.34,109.39,109.28,109.32,17436.0,102.2556,102.3023,102.1995,102.2369,17436.0
2021-07-08 13:20:00,109.28,109.3,109.19,109.2,10879.0,102.1995,102.2182,102.1153,102.1246,10879.0
2021-07-08 13:25:00,109.21,109.52,109.2,109.52,17833.0,102.134,102.4239,102.1246,102.4239,17833.0
2021-07-08 13:30:00,109.48,109.51,109.35,109.42,25122.0,102.3865,102.4146,102.2649,102.3304,25122.0
2021-07-08 13:35:00,109.43,109.43,109.3,109.36,68054.0,102.3397,102.3397,102.2182,102.2743,68054.0
2021-07-08 13:40:00,109.36,109.36,109.26,109.28,11508.0,102.2743,102.2743,102.1808,102.1995,11508.0
2021-07-08 13:45:00,109.28,109.28,109.05,109.05,31461.0,102.1995,102.1995,101.9844,101.9844,31461.0
2021-07-08 13:50:00,109.05,109.07,108.96,109.01,81560.0,101.9844,102.0031,101.9002,101.947,81560.0
2021-07-08 13:55:00,108.99,109.09,108.95,109.05,9739.0,101.9283,102.0218,101.8908,101.9844,9739.0
2021-07-08 14:00:00,109.05,109.07,108.97,109.03,17970.0,101.9844,102.0031,101.9095,101.9657,17970.0
2021-07-08 14:05:00,109.04,109.04,108.84,108.85,17661.0,101.975,101.975,101.788,101.7973,17661.0
2021-07-08 14:10:00,108.85,109.01,108.84,109.0,13808.0,101.7973,101.947,101.788,101.9376,13808.0
2021-07-08 14:15:00,109.02,109.09,108.71,108.72,25813.0,101.9563,102.0218,101.6664,101.6757,25813.0
2021-07-08 14:20:00,108.72,108.77,108.64,108.67,11255.0,101.6757,101.7225,101.6009,101.629,11255.0
2021-07-08 14:25:00,108.65,108.75,108.57,108.6,9701.0,101.6103,101.7038,101.5355,101.5635,9701.0
2021-07-08 14:30:00,108.61,108.64,108.5,108.6,15019.0,101.5729,101.6009,101.47,101.5635,15019.0
2021-07-08 14:35:00,108.58,108.6,108.48,108.58,18503.0,101.5448,101.5635,101.4513,101.5448,18503.0
2021-07-08 14:40:00,108.58,108.58,108.45,108.46,16035.0,101.5448,101.5448,101.4232,101.4326,16035.0
2021-07-08 14:45:00,108.45,108.49,108.37,108.45,19735.0,101.4232,101.4606,101.3484,101.4232,19735.0
2021-07-08 14:50:00,108.43,108.54,108.39,108.45,36043.0,101.4045,101.5074,101.3671,101.4232,36043.0
2021-07-08 14:55:00,108.43,108.64,108.43,108.61,19331.0,101.4045,101.6009,101.4045,101.5729,19331.0
2021-07-08 15:00:00,108.6,108.82,108.6,108.81,42987.0,101.5635,101.7693,101.5635,101.7599,42987.0
2021-07-08 15:05:00,108.83,108.86,108.71,108.76,19763.0,101.7786,101.8067,101.6664,101.7132,19763.0
2021-07-08 15:10:00,108.74,108.8,108.64,108.64,13598.0,101.6945,101.7506,101.6009,101.6009,13598.0
2021-07-08 15:15:00,108.65,108.68,108.54,108.68,26582.0,101.6103,101.6383,101.5074,101.6383,26582.0
2021-07-08 15:20:00,108.69,108.87,108.68,108.83,14471.0,101.6477,101.816,101.6383,101.7786,14471.0
2021-07-08 15:25:00,108.81,108.9,108.76,108.9,27969.0,101.7599,101.8441,101.7132,101.8441,27969.0
2021-07-08 15:30:00,108.9,109.02,108.86,108.89,34444.0,101.8441,101.9563,101.8067,101.8347,34444.0
2021-07-08 15:35:00,108.86,108.93,108.78,108.8,21209.0,101.8067,101.8721,101.7319,101.7506,21209.0
2021-07-08 15:40:00,108.82,108.82,108.55,108.58,23938.0,101.7693,101.7693,101.5168,101.5448,23938.0
2021-07-08 15:45:00,108.56,108.6,108.45,108.46,28102.0,101.5261,101.5635,101.4232,101.4326,28102.0
2021-07-08 15:50:00,108.47,108.67,108.36,108.62,31380.0,101.4419,101.629,101.3391,101.5822,31380.0
2021-07-08 15:55:00,108.62,108.87,108.57,108.83,92197.0,101.5822,101.816,101.5355,101.7786,92197.0
2021-07-09 09:30:00,110.26,110.46,110.18,110.32,101529.0,103.116,103.303,103.0411,103.1721,101529.0
2021-07-09 09:35:00,110.32,110.49,110.29,110.43,90769.0,103.1721,103.3311,103.144,103.275,90769.0
2021-07-09 09:40:00,110.43,110.78,110.43,110.78,41463.0,103.275,103.6023,103.275,103.6023,41463.0
2021-07-09 09:45:00,110.82,110.92,110.6,110.72,41490.0,103.6397,103.7332,103.4339,103.5462,41490.0
2021-07-09 09:50:00,110.73,110.96,110.73,110.92,41059.0,103.5555,103.7706,103.5555,103.7332,41059.0
2021-07-09 09:55:00,110.94,111.2,110.94,111.18,39625.0,103.7519,103.9951,103.7519,103.9764,39625.0
2021-07-09 10:00:00,111.19,111.39,111.19,111.26,44895.0,103.9857,104.1728,103.9857,104.0512,44895.0
2021-07-09 10:05:00,111.22,111.37,111.21,111.25,12460.0,104.0138,104.154,104.0044,104.0418,12460.0
2021-07-09 10:10:00,111.26,111.33,111.2,111.33,28642.0,104.0512,104.1166,103.9951,104.1166,28642.0
2021-07-09 10:15:00,111.31,111.4,111.24,111.34,15736.0,104.0979,104.1821,104.0325,104.126,15736.0
2021-07-09 10:20:00,111.36,111.5,111.35,111.42,14147.0,104.1447,104.2756,104.1353,104.2008,14147.0
2021-07-09 10:25:00,111.41,111.49,111.31,111.48,20521.0,104.1915,104.2663,104.0979,104.2569,20521.0
2021-07-09 10:30:00,111.5,111.57,111.27,111.29,28638.0,104.2756,104.3411,104.0605,104.0792,28638.0
2021-07-09 10:35:00,111.24,111.52,111.23,111.45,24421.0,104.0325,104.2943,104.0231,104.2289,24421.0
2021-07-09 10:40:00,111.46,111.47,111.28,111.31,9148.0,104.2382,104.2476,104.0699,104.0979,9148.0
2021-07-09 10:45:00,111.34,111.35,111.1,111.19,13737.0,104.126,104.1353,103.9015,103.9857,13737.0
2021-07-09 10:50:00,111.18,111.22,110.97,111.0,16913.0,103.9764,104.0138,103.78,103.808,16913.0
2021-07-09 10:55:00,111.0,111.0,110.89,110.94,12084.0,103.808,103.808,103.7051,103.7519,12084.0
2021-07-09 11:00:00,110.95,111.1,110.9,111.09,23298.0,103.7613,103.9015,103.7145,103.8922,23298.0
2021-07-09 11:05:00,111.15,111.26,111.15,111.16,12448.0,103.9483,104.0512,103.9483,103.9577,12448.0
2021-07-09 11:10:00,111.16,111.22,111.09,111.22,22704.0,103.9577,104.0138,103.8922,104.0138,22704.0
2021-07-09 11:15:00,111.17,111.18,111.1,111.12,15504.0,103.967,103.9764,103.9015,103.9202,15504.0
2021-07-09 11:20:00,111.12,111.19,111.08,111.09,11345.0,103.9202,103.9857,103.8828,103.8922,11345.0
2021-07-09 11:25:00,111.12,111.21,111.08,111.09,12199.0,103.9202,104.0044,103.8828,103.8922,12199.0
2021-07-09 11:30:00,111.11,111.21,111.1,111.19,7459.0,103.9109,104.0044,103.9015,103.9857,7459.0
2021-07-09 11:35:00,111.18,111.23,111.13,111.18,5246.0,103.9764,104.0231,103.9296,103.9764,5246.0
2021-07-09 11:40:00,111.19,111.28,111.14,111.28,6443.0,103.9857,104.0699,103.9389,104.0699,6443.0
2021-07-09 11:45:00,111.28,111.29,111.15,111.16,15582.0,104.0699,104.0792,103.9483,103.9577,15582.0
2021-07-09 11:50:00,111.15,111.25,111.14,111.25,7676.0,103.9483,104.0418,103.9389,104.0418,7676.0
2021-07-09 11:55:00,111.25,111.3,111.17,111.21,25343.0,104.0418,104.0886,103.967,104.0044,25343.0
2021-07-09 12:00:00,111.2,111.23,111.14,111.14,6570.0,103.9951,104.0231,103.9389,103.9389,6570.0
2021-07-09 12:05:00,111.13,111.26,111.13,111.25,12406.0,103.9296,104.0512,103.9296,104.0418,12406.0
2021-07-09 12:10:00,111.27,111.27,111.18,111.18,3211.0,104.0605,104.0605,103.9764,103.9764,3211.0
2021-07-09 12:15:00,111.18,111.28,111.17,111.27,12149.0,103.9764,104.0699,103.967,104.0605,12149.0
2021-07-09 12:20:00,111.26,111.29,111.23,111.26,14730.0,104.0512,104.0792,104.0231,104.0512,14730.0
2021-07-09 12:25:00,111.25,111.25,111.12,111.14,5255.0,104.0418,104.0418,103.9202,103.9389,5255.0
2021-07-09 12:30:00,111.11,111.12,111.01,111.08,12138.0,103.9109,103.9202,103.8174,103.8828,12138.0
2021-07-09 12:35:00,111.09,111.16,111.07,111.13,12716.0,103.8922,103.9577,103.8735,103.9296,12716.0
2021-07-09 12:40:00,111.17,111.3,111.14,111.3,5260.0,103.967,104.0886,103.9389,104.0886,5260.0
2021-07-09 12:45:00,111.3,111.35,111.26,111.28,7715.0,104.0886,104.1353,104.0512,104.0699,7715.0
2021-07-09 12:50:00,111.26,111.32,111.26,111.29,10139.0,104.0512,104.1073,104.0512,104.0792,10139.0
2021-07-09 12:55:00,111.29,111.32,111.27,111.28,9328.0,104.0792,104.1073,104.0605,104.0699,9328.0
2021-07-09 13:00:00,111.27,111.33,111.27,111.32,13699.0,104.0605,104.1166,104.0605,104.1073,13699.0
2021-07-09 13:05:00,111.33,111.39,111.31,111.31,17745.0,104.1166,104.1728,104.0979,104.0979,17745.0
2021-07-09 13:10:00,111.32,111.37,111.31,111.34,11725.0,104.1073,104.154,104.0979,104.126,11725.0
2021-07-09 13:15:00,111.37,111.39,111.31,111.39,13288.0,104.154,104.1728,104.0979,104.1728,13288.0
2021-07-09 13:20:00,111.37,111.37,111.31,111.35,6712.0,104.154,104.154,104.0979,104.1353,6712.0
2021-07-09 13:25:00,111.36,111.36,111.31,111.34,10084.0,104.1447,104.1447,104.0979,104.126,10084.0
2021-07-09 13:30:00,111.35,111.38,111.31,111.32,49485.0,104.1353,104.1634,104.0979,104.1073,49485.0
2021-07-09 13:35:00,111.31,111.32,111.24,111.28,17593.0,104.0979,104.1073,104.0325,104.0699,17593.0
2021-07-09 13:40:00,111.27,111.31,111.24,111.31,7478.0,104.0605,104.0979,104.0325,104.0979,7478.0
2021-07-09 13:45:00,111.32,111.34,111.28,111.34,9066.0,104.1073,104.126,104.0699,104.126,9066.0
2021-07-09 13:50:00,111.33,111.39,111.33,111.37,46356.0,104.1166,104.1728,104.1166,104.154,46356.0
2021-07-09 13:55:00,111.37,111.41,111.34,111.34,7305.0,104.154,104.1915,104.126,104.126,7305.0
2021-07-09 14:00:00,111.36,111.43,111.35,111.35,265784.0,104.1447,104.2102,104.1353,104.1353,265784.0
2021-07-09 14:05:00,111.35,111.48,111.35,111.46,40434.0,104.1353,104.2569,104.1353,104.2382,40434.0
2021-07-09 14:10:00,111.47,111.56,111.47,111.56,17753.0,104.2476,104.3317,104.2476,104.3317,17753.0
2021-07-09 14:15:00,111.56,111.58,111.54,111.58,16472.0,104.3317,104.3504,104.313,104.3504,16472.0
2021-07-09 14:20:00,111.57,111.59,111.48,111.48,17028.0,104.3411,104.3598,104.2569,104.2569,17028.0
2021-07-09 14:25:00,111.48,111.57,111.48,111.51,11317.0,104.2569,104.3411,104.2569,104.285,11317.0
2021-07-09 14:30:00,111.51,111.53,111.44,111.44,15677.0,104.285,104.3037,104.2195,104.2195,15677.0
2021-07-09 14:35:00,111.45,111.51,111.44,111.49,27731.0,104.2289,104.285,104.2195,104.2663,27731.0
2021-07-09 14:40:00,111.49,111.53,111.48,111.53,9820.0,104.2663,104.3037,104.2569,104.3037,9820.0
2021-07-09 14:45:00,111.51,111.59,111.51,111.53,10337.0,104.285,104.3598,104.285,104.3037,10337.0
2021-07-09 14:50:00,111.54,111.57,111.52,111.54,128452.0,104.313,104.3411,104.2943,104.313,128452.0
2021-07-09 14:55:00,111.53,111.56,111.5,111.54,10344.0,104.3037,104.3317,104.2756,104.313,10344.0
2021-07-09 15:00:00,111.54,111.59,111.52,111.52,39562.0,104.313,104.3598,104.2943,104.2943,39562.0
2021-07-09 15:05:00,111.52,111.56,111.5,111.56,32256.0,104.2943,104.3317,104.2756,104.3317,32256.0
2021-07-09 15:10:00,111.56,111.64,111.55,111.64,15304.0,104.3317,104.4066,104.3224,104.4066,15304.0
2021-07-09 15:15:00,111.63,111.68,111.6,111.64,15324.0,104.3972,104.444,104.3691,104.4066,15324.0
2021-07-09 15:20:00,111.64,111.67,111.5,111.51,31522.0,104.4066,104.4346,104.2756,104.285,31522.0
2021-07-09 15:25:00,111.51,111.61,111.51,111.57,13005.0,104.285,104.3785,104.285,104.3411,13005.0
2021-07-09 15:30:00,111.58,111.67,111.56,111.66,38650.0,104.3504,104.4346,104.3317,104.4253,38650.0
2021-07-09 15:35:00,111.66,111.67,111.58,111.64,24651.0,104.4253,104.4346,104.3504,104.4066,24651.0
2021-07-09 15:40:00,111.64,111.65,111.48,111.49,23686.0,104.4066,104.4159,104.2569,104.2663,23686.0
2021-07-09 15:45:00,111.48,111.64,111.47,111.63,50913.0,104.2569,104.4066,104.2476,104.3972,50913.0
2021-07-09 15:50:00,111.64,111.71,111.6,111.67,56031.0,104.4066,104.472,104.3691,104.4346,56031.0
2021-07-09 15:55:00,111.65,111.69,111.6,111.65,46915.0,104.4159,104.4533,104.3691,104.4159,46915.0
2021-07-12 09:30:00,111.22,111.22,110.75,110.9,144469.0,104.0138,104.0138,103.5742,103.7145,144469.0
2021-07-12 09:35:00,110.92,111.2,110.87,111.01,29884.0,103.7332,103.9951,103.6864,103.8174,29884.0
2021-07-12 09:40:00,111.01,111.15,110.75,110.97,56732.0,103.8174,103.9483,103.5742,103.78,56732.0
2021-07-12 09:45:00,110.96,111.01,110.89,110.97,50246.0,103.7706,103.8174,103.7051,103.78,50246.0
2021-07-12 09:50:00,110.96,111.12,110.9,111.07,52931.0,103.7706,103.9202,103.7145,103.8735,52931.0
2021-07-12 09:55:00,111.09,111.31,111.04,111.29,20835.0,103.8922,104.0979,103.8454,104.0792,20835.0
2021-07-12 10:00:00,111.33,111.47,111.29,111.45,25740.0,104.1166,104.2476,104.0792,104.2289,25740.0
2021-07-12 10:05:00,111.48,111.67,111.46,111.56,22436.0,104.2569,104.4346,104.2382,104.3317,22436.0
2021-07-12 10:10:00,111.55,111.62,111.46,111.5,22414.0,104.3224,104.3878,104.2382,104.2756,22414.0
2021-07-12 10:15:00,111.49,111.65,111.47,111.53,19357.0,104.2663,104.4159,104.2476,104.3037,19357.0
2021-07-12 10:20:00,111.51,111.52,111.24,111.38,34934.0,104.285,104.2943,104.0325,104.1634,34934.0
2021-07-12 10:25:00,111.38,111.73,111.36,111.68,16095.0,104.1634,104.4907,104.1447,104.444,16095.0
2021-07-12 10:30:00,111.71,111.81,111.64,111.69,12704.0,104.472,104.5655,104.4066,104.4533,12704.0
2021-07-12 10:35:00,111.73,111.74,111.52,111.64,10536.0,104.4907,104.5001,104.2943,104.4066,10536.0
2021-07-12 10:40:00,111.69,111.69,111.51,111.64,9599.0,104.4533,104.4533,104.285,104.4066,9599.0
2021-07-12 10:45:00,111.61,111.66,111.27,111.28,13597.0,104.3785,104.4253,104.0605,104.0699,13597.0
2021-07-12 10:50:00,111.26,111.46,111.25,111.44,20396.0,104.0512,104.2382,104.0418,104.2195,20396.0
2021-07-12 10:55:00,111.43,111.62,111.39,111.62,10555.0,104.2102,104.3878,104.1728,104.3878,10555.0
2021-07-12 11:00:00,111.62,111.64,111.39,111.47,34598.0,104.3878,104.4066,104.1728,104.2476,34598.0
2021-07-12 11:05:00,111.48,111.56,111.41,111.45,11188.0,104.2569,104.3317,104.1915,104.2289,11188.0
2021-07-12 11:10:00,111.43,111.46,111.36,111.4,43424.0,104.2102,104.2382,104.1447,104.1821,43424.0
2021-07-12 11:15:00,111.39,111.55,111.37,111.52,49736.0,104.1728,104.3224,104.154,104.2943,49736.0
2021-07-12 11:20:00,111.51,111.62,111.48,111.6,21853.0,104.285,104.3878,104.2569,104.3691,21853.0
2021-07-12 11:25:00,111.59,111.66,111.54,111.62,10682.0,104.3598,104.4253,104.313,104.3878,10682.0
2021-07-12 11:30:00,111.64,111.65,111.55,111.61,8247.0,104.4066,104.4159,104.3224,104.3785,8247.0
2021-07-12 11:35:00,111.62,111.65,111.55,111.63,10804.0,104.3878,104.4159,104.3224,104.3972,10804.0
2021-07-12 11:40:00,111.64,111.8,111.64,111.77,8913.0,104.4066,104.5562,104.4066,104.5281,8913.0
2021-07-12 11:45:00,111.78,111.82,111.74,111.8,8117.0,104.5375,104.5749,104.5001,104.5562,8117.0
2021-07-12 11:50:00,111.79,111.82,111.74,111.8,12190.0,104.5468,104.5749,104.5001,104.5562,12190.0
2021-07-12 11:55:00,111.8,111.84,111.78,111.84,15296.0,104.5562,104.5936,104.5375,104.5936,15296.0
2021-07-12 12:00:00,111.84,111.86,111.76,111.76,36822.0,104.5936,104.6123,104.5188,104.5188,36822.0
2021-07-12 12:05:00,111.75,111.79,111.68,111.7,27560.0,104.5094,104.5468,104.444,104.4627,27560.0
2021-07-12 12:10:00,111.7,111.79,111.68,111.76,7127.0,104.4627,104.5468,104.444,104.5188,7127.0
2021-07-12 12:15:00,111.77,111.87,111.77,111.8,24054.0,104.5281,104.6216,104.5281,104.5562,24054.0
2021-07-12 12:20:00,111.82,111.82,111.55,111.56,5296314.0,104.5749,104.5749,104.3224,104.3317,5296314.0
2021-07-12 12:25:00,111.55,111.58,111.41,111.42,382563.0,104.3224,104.3504,104.1915,104.2008,382563.0
2021-07-12 12:30:00,111.43,111.49,111.35,111.49,164845.0,104.2102,104.2663,104.1353,104.2663,164845.0
2021-07-12 12:35:00,111.48,111.52,111.42,111.42,83601.0,104.2569,104.2943,104.2008,104.2008,83601.0
2021-07-12 12:40:00,111.44,111.53,111.41,111.48,94694.0,104.2195,104.3037,104.1915,104.2569,94694.0
2021-07-12 12:45:00,111.49,111.49,111.43,111.43,93185.0,104.2663,104.2663,104.2102,104.2102,93185.0
2021-07-12 12:50:00,111.42,111.42,111.36,111.39,112322.0,104.2008,104.2008,104.1447,104.1728,112322.0
2021-07-12 12:55:00,111.39,111.44,111.32,111.39,110182.0,104.1728,104.2195,104.1073,104.1728,110182.0
2021-07-12 13:00:00,111.38,111.53,111.36,111.5,64357.0,104.1634,104.3037,104.1447,104.2756,64357.0
2021-07-12 13:05:00,111.5,111.51,111.44,111.44,24169.0,104.2756,104.285,104.2195,104.2195,24169.0
2021-07-12 13:10:00,111.41,111.49,111.4,111.45,7345.0,104.1915,104.2663,104.1821,104.2289,7345.0
2021-07-12 13:15:00,111.46,111.47,111.34,111.43,14014.0,104.2382,104.2476,104.126,104.2102,14014.0
2021-07-12 13:20:00,111.45,111.52,111.44,111.5,8189.0,104.2289,104.2943,104.2195,104.2756,8189.0
2021-07-12 13:25:00,111.53,111.62,111.52,111.61,4650.0,104.3037,104.3878,104.2943,104.3785,4650.0
2021-07-12 13:30:00,111.61,111.68,111.59,111.67,11193.0,104.3785,104.444,104.3598,104.4346,11193.0
2021-07-12 13:35:00,111.67,111.76,111.67,111.73,21355.0,104.4346,104.5188,104.4346,104.4907,21355.0
2021-07-12 13:40:00,111.73,111.79,111.72,111.75,17999.0,104.4907,104.5468,104.4814,104.5094,17999.0
2021-07-12 13:45:00,111.76,111.77,111.7,111.72,20668.0,104.5188,104.5281,104.4627,104.4814,20668.0
2021-07-12 13:50:00,111.73,111.76,111.7,111.75,4507.0,104.4907,104.5188,104.4627,104.5094,4507.0
2021-07-12 13:55:00,111.76,111.77,111.68,111.71,8821.0,104.5188,104.5281,104.444,104.472,8821.0
2021-07-12 14:00:00,111.71,111.75,111.71,111.73,14322.0,104.472,104.5094,104.472,104.4907,14322.0
2021-07-12 14:05:00,111.73,111.75,111.64,111.69,13322.0,104.4907,104.5094,104.4066,104.4533,13322.0
2021-07-12 14:10:00,111.66,111.69,111.6,111.6,9470.0,104.4253,104.4533,104.3691,104.3691,9470.0
2021-07-12 14:15:00,111.61,111.79,111.61,111.79,9069.0,104.3785,104.5468,104.3785,104.5468,9069.0
2021-07-12 14:20:00,111.79,111.9,111.78,111.9,9998.0,104.5468,104.6497,104.5375,104.6497,9998.0
2021-07-12 14:25:00,111.89,112.0,111.88,112.0,6092.0,104.6404,104.7432,104.631,104.7432,6092.0
2021-07-12 14:30:00,112.0,112.07,111.99,112.02,11931.0,104.7432,104.8087,104.7339,104.7619,11931.0
2021-07-12 14:35:00,112.02,112.09,112.01,112.09,36854.0,104.7619,104.8274,104.7526,104.8274,36854.0
2021-07-12 14:40:00,112.1,112.17,112.09,112.17,14154.0,104.8367,104.9022,104.8274,104.9022,14154.0
2021-07-12 14:45:00,112.17,112.18,112.02,112.04,15245.0,104.9022,104.9116,104.7619,104.7806,15245.0
2021-07-12 14:50:00,112.02,112.04,112.0,112.01,21207.0,104.7619,104.7806,104.7432,104.7526,21207.0
2021-07-12 14:55:00,112.02,112.05,111.99,112.05,28354.0,104.7619,104.79,104.7339,104.79,28354.0
2021-07-12 15:00:00,112.04,112.08,112.0,112.04,22940.0,104.7806,104.818,104.7432,104.7806,22940.0
2021-07-12 15:05:00,112.02,112.08,111.99,111.99,12359.0,104.7619,104.818,104.7339,104.7339,12359.0
2021-07-12 15:10:00,111.98,112.03,111.97,111.98,11739.0,104.7245,104.7713,104.7152,104.7245,11739.0
2021-07-12 15:15:00,111.96,111.97,111.89,111.89,18531.0,104.7058,104.7152,104.6404,104.6404,18531.0
2021-07-12 15:20:00,111.88,111.96,111.86,111.92,14974.0,104.631,104.7058,104.6123,104.6684,14974.0
2021-07-12 15:25:00,111.92,112.06,111.91,112.05,15574.0,104.6684,104.7993,104.6591,104.79,15574.0
2021-07-12 15:30:00,112.06,112.06,111.96,111.97,12590.0,104.7993,104.7993,104.7058,104.7152,12590.0
2021-07-12 15:35:00,111.98,112.02,111.93,111.93,26361.0,104.7245,104.7619,104.6778,104.6778,26361.0
2021-07-12 15:40:00,111.92,111.96,111.9,111.95,32663.0,104.6684,104.7058,104.6497,104.6965,32663.0
2021-07-12 15:45:00,111.94,112.02,111.9,112.02,13106.0,104.6871,104.7619,104.6497,104.7619,13106.0
2021-07-12 15:50:00,112.02,112.24,112.02,112.23,46778.0,104.7619,104.9677,104.7619,104.9583,46778.0
2021-07-12 15:55:00,112.23,112.23,112.05,112.13,43697.0,104.9583,104.9583,104.79,104.8648,43697.0
2021-07-13 09:30:00,111.55,111.62,111.21,111.26,119511.0,104.3224,104.3878,104.0044,104.0512,119511.0
2021-07-13 09:35:00,111.26,111.52,111.12,111.5,18304.0,104.0512,104.2943,103.9202,104.2756,18304.0
2021-07-13 09:40:00,111.52,111.63,111.27,111.4,39697.0,104.2943,104.3972,104.0605,104.1821,39697.0
2021-07-13 09:45:00,111.37,111.49,111.24,111.3,28362.0,104.154,104.2663,104.0325,104.0886,28362.0
2021-07-13 09:50:00,111.22,111.22,111.02,111.08,38048.0,104.0138,104.0138,103.8267,103.8828,38048.0
2021-07-13 09:55:00,111.06,111.09,110.84,110.89,26693.0,103.8641,103.8922,103.6584,103.7051,26693.0
2021-07-13 10:00:00,110.86,110.87,110.67,110.7,39842.0,103.6771,103.6864,103.4994,103.5275,39842.0
2021-07-13 10:05:00,110.69,110.76,110.44,110.59,53781.0,103.5181,103.5836,103.2843,103.4246,53781.0
2021-07-13 10:10:00,110.57,110.82,110.55,110.74,20494.0,103.4059,103.6397,103.3872,103.5649,20494.0
2021-07-13 10:15:00,110.71,110.71,110.6,110.68,11153.0,103.5368,103.5368,103.4339,103.5088,11153.0
2021-07-13 10:20:00,110.67,110.72,110.53,110.62,8749.0,103.4994,103.5462,103.3685,103.4526,8749.0
2021-07-13 10:25:00,110.61,110.61,110.4,110.55,50045.0,103.4433,103.4433,103.2469,103.3872,50045.0
2021-07-13 10:30:00,110.57,110.64,110.42,110.63,39526.0,103.4059,103.4713,103.2656,103.462,39526.0
2021-07-13 10:35:00,110.66,110.71,110.5,110.54,23457.0,103.49,103.5368,103.3404,103.3778,23457.0
2021-07-13 10:40:00,110.56,110.56,110.29,110.32,29065.0,103.3965,103.3965,103.144,103.1721,29065.0
2021-07-13 10:45:00,110.29,110.38,110.25,110.32,15743.0,103.144,103.2282,103.1066,103.1721,15743.0
2021-07-13 10:50:00,110.31,110.47,110.27,110.33,17768.0,103.1627,103.3124,103.1253,103.1814,17768.0
2021-07-13 10:55:00,110.34,110.46,110.31,110.33,18399.0,103.1908,103.303,103.1627,103.1814,18399.0
2021-07-13 11:00:00,110.35,110.39,110.22,110.22,20104.0,103.2001,103.2375,103.0786,103.0786,20104.0
2021-07-13 11:05:00,110.24,110.42,110.15,110.38,13487.0,103.0973,103.2656,103.0131,103.2282,13487.0
2021-07-13 11:10:00,110.4,110.42,110.31,110.32,19262.0,103.2469,103.2656,103.1627,103.1721,19262.0
2021-07-13 11:15:00,110.26,110.31,110.23,110.24,8593.0,103.116,103.1627,103.0879,103.0973,8593.0
2021-07-13 11:20:00,110.25,110.37,110.16,110.37,24021.0,103.1066,103.2188,103.0224,103.2188,24021.0
2021-07-13 11:25:00,110.37,110.43,110.32,110.38,9346.0,103.2188,103.275,103.1721,103.2282,9346.0
2021-07-13 11:30:00,110.39,110.39,110.27,110.31,10785.0,103.2375,103.2375,103.1253,103.1627,10785.0
2021-07-13 11:35:00,110.33,110.41,110.23,110.41,49591.0,103.1814,103.2562,103.0879,103.2562,49591.0
2021-07-13 11:40:00,110.4,110.41,110.32,110.38,14815.0,103.2469,103.2562,103.1721,103.2282,14815.0
2021-07-13 11:45:00,110.37,110.53,110.36,110.52,81768.0,103.2188,103.3685,103.2095,103.3591,81768.0
2021-07-13 11:50:00,110.52,110.53,110.41,110.5,24977.0,103.3591,103.3685,103.2562,103.3404,24977.0
2021-07-13 11:55:00,110.51,110.56,110.46,110.53,14450.0,103.3498,103.3965,103.303,103.3685,14450.0
2021-07-13 12:00:00,110.54,110.61,110.52,110.55,16638.0,103.3778,103.4433,103.3591,103.3872,16638.0
2021-07-13 12:05:00,110.53,110.64,110.51,110.62,21389.0,103.3685,103.4713,103.3498,103.4526,21389.0
2021-07-13 12:10:00,110.61,110.73,110.61,110.69,16097.0,103.4433,103.5555,103.4433,103.5181,16097.0
2021-07-13 12:15:00,110.67,110.68,110.53,110.54,24517.0,103.4994,103.5088,103.3685,103.3778,24517.0
2021-07-13 12:20:00,110.52,110.61,110.48,110.48,18606.0,103.3591,103.4433,103.3217,103.3217,18606.0
2021-07-13 12:25:00,110.47,110.55,110.44,110.52,20489.0,103.3124,103.3872,103.2843,103.3591,20489.0
2021-07-13 12:30:00,110.51,110.55,110.45,110.55,23918.0,103.3498,103.3872,103.2937,103.3872,23918.0
2021-07-13 12:35:00,110.53,110.53,110.49,110.51,10659.0,103.3685,103.3685,103.3311,103.3498,10659.0
2021-07-13 12:40:00,110.53,110.59,110.49,110.5,27724.0,103.3685,103.4246,103.3311,103.3404,27724.0
2021-07-13 12:45:00,110.48,110.48,110.4,110.43,11771.0,103.3217,103.3217,103.2469,103.275,11771.0
2021-07-13 12:50:00,110.43,110.44,110.37,110.39,7084.0,103.275,103.2843,103.2188,103.2375,7084.0
2021-07-13 12:55:00,110.41,110.43,110.33,110.34,158859.0,103.2562,103.275,103.1814,103.1908,158859.0
2021-07-13 13:00:00,110.37,110.45,110.34,110.34,9939.0,103.2188,103.2937,103.1908,103.1908,9939.0
2021-07-13 13:05:00,110.33,110.44,110.33,110.44,18326.0,103.1814,103.2843,103.1814,103.2843,18326.0
2021-07-13 13:10:00,110.42,110.44,110.33,110.39,17142.0,103.2656,103.2843,103.1814,103.2375,17142.0
2021-07-13 13:15:00,110.39,110.39,110.17,110.17,35548.0,103.2375,103.2375,103.0318,103.0318,35548.0
2021-07-13 13:20:00,110.2,110.47,110.2,110.38,63354.0,103.0599,103.3124,103.0599,103.2282,63354.0
2021-07-13 13:25:00,110.36,110.39,110.31,110.36,20689.0,103.2095,103.2375,103.1627,103.2095,20689.0
2021-07-13 13:30:00,110.36,110.4,110.26,110.3,15311.0,103.2095,103.2469,103.116,103.1534,15311.0
2021-07-13 13:35:00,110.3,110.37,110.27,110.36,24660.0,103.1534,103.2188,103.1253,103.2095,24660.0
2021-07-13 13:40:00,110.35,110.43,110.26,110.31,16769.0,103.2001,103.275,103.116,103.1627,16769.0
2021-07-13 13:45:00,110.31,110.36,110.29,110.34,57665.0,103.1627,103.2095,103.144,103.1908,57665.0
2021-07-13 13:50:00,110.34,110.44,110.33,110.42,89396.0,103.1908,103.2843,103.1814,103.2656,89396.0
2021-07-13 13:55:00,110.44,110.6,110.43,110.55,23935.0,103.2843,103.4339,103.275,103.3872,23935.0
2021-07-13 14:00:00,110.53,110.61,110.39,110.4,76369.0,103.3685,103.4433,103.2375,103.2469,76369.0
2021-07-13 14:05:00,110.42,110.52,110.4,110.48,20915.0,103.2656,103.3591,103.2469,103.3217,20915.0
2021-07-13 14:10:00,110.48,110.67,110.48,110.67,26632.0,103.3217,103.4994,103.3217,103.4994,26632.0
2021-07-13 14:15:00,110.65,110.71,110.59,110.71,22060.0,103.4807,103.5368,103.4246,103.5368,22060.0
2021-07-13 14:20:00,110.71,110.74,110.63,110.71,18297.0,103.5368,103.5649,103.462,103.5368,18297.0
2021-07-13 14:25:00,110.7,110.71,110.61,110.63,14961.0,103.5275,103.5368,103.4433,103.462,14961.0
2021-07-13 14:30:00,110.63,110.64,110.53,110.53,14308.0,103.462,103.4713,103.3685,103.3685,14308.0
2021-07-13 14:35:00,110.54,110.55,110.49,110.51,17036.0,103.3778,103.3872,103.3311,103.3498,17036.0
2021-07-13 14:40:00,110.51,110.53,110.36,110.37,23440.0,103.3498,103.3685,103.2095,103.2188,23440.0
2021-07-13 14:45:00,110.36,110.42,110.32,110.41,18421.0,103.2095,103.2656,103.1721,103.2562,18421.0
2021-07-13 14:50:00,110.41,110.41,110.34,110.37,12996.0,103.2562,103.2562,103.1908,103.2188,12996.0
2021-07-13 14:55:00,110.37,110.37,110.32,110.37,18692.0,103.2188,103.2188,103.1721,103.2188,18692.0
2021-07-13 15:00:00,110.36,110.48,110.35,110.45,19313.0,103.2095,103.3217,103.2001,103.2937,19313.0
2021-07-13 15:05:00,110.46,110.5,110.41,110.41,18632.0,103.303,103.3404,103.2562,103.2562,18632.0
2021-07-13 15:10:00,110.43,110.44,110.32,110.34,34198.0,103.275,103.2843,103.1721,103.1908,34198.0
2021-07-13 15:15:00,110.34,110.47,110.3,110.44,19360.0,103.1908,103.3124,103.1534,103.2843,19360.0
2021-07-13 15:20:00,110.45,110.51,110.32,110.32,23711.0,103.2937,103.3498,103.1721,103.1721,23711.0
2021-07-13 15:25:00,110.31,110.35,110.2,110.26,12350.0,103.1627,103.2001,103.0599,103.116,12350.0
2021-07-13 15:30:00,110.28,110.28,110.09,110.25,44787.0,103.1347,103.1347,102.957,103.1066,44787.0
2021-07-13 15:35:00,110.27,110.27,110.11,110.18,21439.0,103.1253,103.1253,102.9757,103.0411,21439.0
2021-07-13 15:40:00,110.18,110.27,110.16,110.25,28697.0,103.0411,103.1253,103.0224,103.1066,28697.0
2021-07-13 15:45:00,110.26,110.28,110.17,110.22,35763.0,103.116,103.1347,103.0318,103.0786,35763.0
2021-07-13 15:50:00,110.21,110.21,110.06,110.08,53761.0,103.0692,103.0692,102.9289,102.9476,53761.0
2021-07-13 15:55:00,110.1,110.12,109.96,110.05,77802.0,102.9663,102.985,102.8354,102.9196,77802.0
2021-07-14 09:30:00,110.52,110.71,110.34,110.7,42283.0,103.3591,103.5368,103.1908,103.5275,42283.0
2021-07-14 09:35:00,110.71,111.18,110.71,111.13,64263.0,103.5368,103.9764,103.5368,103.9296,64263.0
2021-07-14 09:40:00,111.14,111.21,110.75,110.75,54396.0,103.9389,104.0044,103.5742,103.5742,54396.0
2021-07-14 09:45:00,110.79,110.85,110.34,110.35,43576.0,103.6116,103.6677,103.1908,103.2001,43576.0
2021-07-14 09:50:00,110.39,110.4,110.08,110.26,31797.0,103.2375,103.2469,102.9476,103.116,31797.0
2021-07-14 09:55:00,110.41,110.49,110.21,110.21,14605.0,103.2562,103.3311,103.0692,103.0692,14605.0
2021-07-14 10:00:00,110.24,110.32,110.03,110.06,48601.0,103.0973,103.1721,102.9009,102.9289,48601.0
2021-07-14 10:05:00,110.08,110.25,110.01,110.12,35801.0,102.9476,103.1066,102.8822,102.985,35801.0
2021-07-14 10:10:00,110.09,110.23,110.06,110.21,75053.0,102.957,103.0879,102.9289,103.0692,75053.0
2021-07-14 10:15:00,110.24,110.52,110.24,110.39,78581.0,103.0973,103.3591,103.0973,103.2375,78581.0
2021-07-14 10:20:00,110.4,110.41,110.23,110.35,25010.0,103.2469,103.2562,103.0879,103.2001,25010.0
2021-07-14 10:25:00,110.33,110.33,109.78,109.78,38389.0,103.1814,103.1814,102.6671,102.6671,38389.0
2021-07-14 10:30:00,109.77,109.86,109.64,109.68,12986.0,102.6577,102.7419,102.5361,102.5735,12986.0
2021-07-14 10:35:00,109.67,109.81,109.57,109.7,50616.0,102.5642,102.6951,102.4707,102.5922,50616.0
2021-07-14 10:40:00,109.67,109.79,109.62,109.74,13956.0,102.5642,102.6764,102.5174,102.6297,13956.0
2021-07-14 10:45:00,109.77,109.9,109.61,109.9,16468.0,102.6577,102.7793,102.5081,102.7793,16468.0
2021-07-14 10:50:00,109.9,109.91,109.76,109.81,14748.0,102.7793,102.7886,102.6484,102.6951,14748.0
2021-07-14 10:55:00,109.75,109.85,109.7,109.73,13494.0,102.639,102.7325,102.5922,102.6203,13494.0
2021-07-14 11:00:00,109.72,109.72,109.46,109.62,11354.0,102.611,102.611,102.3678,102.5174,11354.0
2021-07-14 11:05:00,109.59,109.59,109.16,109.16,32482.0,102.4894,102.4894,102.0872,102.0872,32482.0
2021-07-14 11:10:00,109.15,109.46,109.15,109.41,43820.0,102.0779,102.3678,102.0779,102.321,43820.0
2021-07-14 11:15:00,109.4,109.45,109.3,109.42,20639.0,102.3117,102.3584,102.2182,102.3304,20639.0
2021-07-14 11:20:00,109.4,109.41,109.23,109.23,37845.0,102.3117,102.321,102.1527,102.1527,37845.0
2021-07-14 11:25:00,109.24,109.25,109.0,109.04,60041.0,102.1621,102.1714,101.9376,101.975,60041.0
2021-07-14 11:30:00,109.11,109.29,109.1,109.2,70758.0,102.0405,102.2088,102.0311,102.1246,70758.0
2021-07-14 11:35:00,109.26,109.28,109.01,109.01,35333.0,102.1808,102.1995,101.947,101.947,35333.0
2021-07-14 11:40:00,109.02,109.02,108.8,108.9,30699.0,101.9563,101.9563,101.7506,101.8441,30699.0
2021-07-14 11:45:00,108.87,108.96,108.82,108.9,45435.0,101.816,101.9002,101.7693,101.8441,45435.0
2021-07-14 11:50:00,108.83,108.93,108.76,108.86,17264.0,101.7786,101.8721,101.7132,101.8067,17264.0
2021-07-14 11:55:00,108.84,108.9,108.77,108.9,22492.0,101.788,101.8441,101.7225,101.8441,22492.0
2021-07-14 12:00:00,108.9,109.3,108.9,109.29,16939.0,101.8441,102.2182,101.8441,102.2088,16939.0
2021-07-14 12:05:00,109.29,109.29,109.19,109.25,23244.0,102.2088,102.2088,102.1153,102.1714,23244.0
2021-07-14 12:10:00,109.21,109.31,109.16,109.21,14503.0,102.134,102.2275,102.0872,102.134,14503.0
2021-07-14 12:15:00,109.14,109.2,109.08,109.11,17155.0,102.0685,102.1246,102.0124,102.0405,17155.0
2021-07-14 12:20:00,109.12,109.21,109.04,109.14,21819.0,102.0498,102.134,101.975,102.0685,21819.0
2021-07-14 12:25:00,109.14,109.29,109.09,109.28,15702.0,102.0685,102.2088,102.0218,102.1995,15702.0
2021-07-14 12:30:00,109.28,109.38,109.18,109.36,18218.0,102.1995,102.293,102.1059,102.2743,18218.0
2021-07-14 12:35:00,109.36,109.44,109.34,109.41,7310.0,102.2743,102.3491,102.2556,102.321,7310.0
2021-07-14 12:40:00,109.41,109.42,109.35,109.41,50877.0,102.321,102.3304,102.2649,102.321,50877.0
2021-07-14 12:45:00,109.41,109.42,109.28,109.37,15155.0,102.321,102.3304,102.1995,102.2836,15155.0
2021-07-14 12:50:00,109.35,109.51,109.35,109.48,14940.0,102.2649,102.4146,102.2649,102.3865,14940.0
2021-07-14 12:55:00,109.5,109.55,109.46,109.55,12029.0,102.4052,102.452,102.3678,102.452,12029.0
2021-07-14 13:00:00,109.54,109.54,109.46,109.52,13200.0,102.4426,102.4426,102.3678,102.4239,13200.0
2021-07-14 13:05:00,109.52,109.52,109.28,109.3,14772.0,102.4239,102.4239,102.1995,102.2182,14772.0
2021-07-14 13:10:00,109.28,109.44,109.19,109.34,13597.0,102.1995,102.3491,102.1153,102.2556,13597.0
2021-07-14 13:15:00,109.35,109.35,109.03,109.07,14930.0,102.2649,102.2649,101.9657,102.0031,14930.0
2021-07-14 13:20:00,109.09,109.23,109.07,109.17,26188.0,102.0218,102.1527,102.0031,102.0966,26188.0
2021-07-14 13:25:00,109.15,109.22,109.08,109.19,14521.0,102.0779,102.1434,102.0124,102.1153,14521.0
2021-07-14 13:30:00,109.2,109.31,109.2,109.27,13907.0,102.1246,102.2275,102.1246,102.1901,13907.0
2021-07-14 13:35:00,109.28,109.44,109.27,109.32,10757.0,102.1995,102.3491,102.1901,102.2369,10757.0
2021-07-14 13:40:00,109.31,109.35,109.22,109.29,11747.0,102.2275,102.2649,102.1434,102.2088,11747.0
2021-07-14 13:45:00,109.26,109.32,109.18,109.23,30735.0,102.1808,102.2369,102.1059,102.1527,30735.0
2021-07-14 13:50:00,109.23,109.26,109.2,109.24,14424.0,102.1527,102.1808,102.1246,102.1621,14424.0
2021-07-14 13:55:00,109.23,109.24,109.17,109.23,5424.0,102.1527,102.1621,102.0966,102.1527,5424.0
2021-07-14 14:00:00,109.23,109.33,109.22,109.23,13899.0,102.1527,102.2462,102.1434,102.1527,13899.0
2021-07-14 14:05:00,109.21,109.21,109.09,109.15,9743.0,102.134,102.134,102.0218,102.0779,9743.0
2021-07-14 14:10:00,109.14,109.22,109.12,109.2,9996.0,102.0685,102.1434,102.0498,102.1246,9996.0
2021-07-14 14:15:00,109.23,109.25,109.12,109.14,17983.0,102.1527,102.1714,102.0498,102.0685,17983.0
2021-07-14 14:20:00,109.13,109.16,109.01,109.01,22496.0,102.0592,102.0872,101.947,101.947,22496.0
2021-07-14 14:25:00,109.01,109.03,108.92,108.93,13740.0,101.947,101.9657,101.8628,101.8721,13740.0
2021-07-14 14:30:00,108.93,108.95,108.8,108.83,53195.0,101.8721,101.8908,101.7506,101.7786,53195.0
2021-07-14 14:35:00,108.8,108.83,108.75,108.77,72179.0,101.7506,101.7786,101.7038,101.7225,72179.0
2021-07-14 14:40:00,108.8,108.89,108.74,108.84,21524.0,101.7506,101.8347,101.6945,101.788,21524.0
2021-07-14 14:45:00,108.77,108.95,108.77,108.94,8208.0,101.7225,101.8908,101.7225,101.8815,8208.0
2021-07-14 14:50:00,108.94,109.1,108.94,109.05,21599.0,101.8815,102.0311,101.8815,101.9844,21599.0
2021-07-14 14:55:00,109.07,109.1,109.0,109.02,36730.0,102.0031,102.0311,101.9376,101.9563,36730.0
2021-07-14 15:00:00,109.01,109.17,109.0,109.1,40975.0,101.947,102.0966,101.9376,102.0311,40975.0
2021-07-14 15:05:00,109.1,109.25,109.1,109.18,81857.0,102.0311,102.1714,102.0311,102.1059,81857.0
2021-07-14 15:10:00,109.19,109.2,109.04,109.04,19958.0,102.1153,102.1246,101.975,101.975,19958.0
2021-07-14 15:15:00,109.03,109.1,108.96,109.03,14188.0,101.9657,102.0311,101.9002,101.9657,14188.0
2021-07-14 15:20:00,109.0,109.02,108.92,108.93,13204.0,101.9376,101.9563,101.8628,101.8721,13204.0
2021-07-14 15:25:00,108.91,108.96,108.87,108.89,16576.0,101.8534,101.9002,101.816,101.8347,16576.0
2021-07-14 15:30:00,108.89,108.9,108.69,108.79,44531.0,101.8347,101.8441,101.6477,101.7412,44531.0
2021-07-14 15:35:00,108.8,108.9,108.78,108.87,26132.0,101.7506,101.8441,101.7319,101.816,26132.0
2021-07-14 15:40:00,108.86,108.88,108.67,108.68,43857.0,101.8067,101.8254,101.629,101.6383,43857.0
2021-07-14 15:45:00,108.69,108.84,108.67,108.79,42135.0,101.6477,101.788,101.629,101.7412,42135.0
2021-07-14 15:50:00,108.78,108.78,108.66,108.68,29548.0,101.7319,101.7319,101.6196,101.6383,29548.0
2021-07-14 15:55:00,108.67,108.8,108.66,108.73,54823.0,101.629,101.7506,101.6196,101.6851,54823.0
2021-07-15 09:30:00,108.18,108.3,108.02,108.14,113491.0,101.1707,101.283,101.0211,101.1333,113491.0
2021-07-15 09:35:00,108.13,108.21,107.88,107.93,143730.0,101.124,101.1988,100.8902,100.9369,143730.0
2021-07-15 09:40:00,107.91,107.96,107.57,107.81,155286.0,100.9182,100.965,100.6003,100.8247,155286.0
2021-07-15 09:45:00,107.79,108.17,107.79,108.11,84907.0,100.806,101.1614,100.806,101.1053,84907.0
2021-07-15 09:50:00,108.11,108.28,108.08,108.15,36664.0,101.1053,101.2643,101.0772,101.1427,36664.0
2021-07-15 09:55:00,108.18,108.46,108.16,108.42,25727.0,101.1707,101.4326,101.152,101.3952,25727.0
2021-07-15 10:00:00,108.41,108.67,108.41,108.61,85606.0,101.3858,101.629,101.3858,101.5729,85606.0
2021-07-15 10:05:00,108.6,108.63,108.5,108.51,57871.0,101.5635,101.5916,101.47,101.4794,57871.0
2021-07-15 10:10:00,108.54,108.68,108.44,108.6,49646.0,101.5074,101.6383,101.4139,101.5635,49646.0
2021-07-15 10:15:00,108.6,108.62,108.25,108.26,101825.0,101.5635,101.5822,101.2362,101.2456,101825.0
2021-07-15 10:20:00,108.25,108.31,108.06,108.29,51827.0,101.2362,101.2923,101.0585,101.2736,51827.0
2021-07-15 10:25:00,108.26,108.26,108.05,108.17,60051.0,101.2456,101.2456,101.0492,101.1614,60051.0
2021-07-15 10:30:00,108.13,108.15,107.96,108.02,22079.0,101.124,101.1427,100.965,101.0211,22079.0
2021-07-15 10:35:00,108.0,108.24,108.0,108.22,11487.0,101.0024,101.2268,101.0024,101.2081,11487.0
2021-07-15 10:40:00,108.21,108.22,107.81,107.82,76300.0,101.1988,101.2081,100.8247,100.8341,76300.0
2021-07-15 10:45:00,107.86,108.08,107.81,108.03,106301.0,100.8715,101.0772,100.8247,101.0305,106301.0
2021-07-15 10:50:00,108.01,108.32,107.97,108.27,30102.0,101.0117,101.3017,100.9743,101.2549,30102.0
2021-07-15 10:55:00,108.27,108.43,108.27,108.41,11038.0,101.2549,101.4045,101.2549,101.3858,11038.0
2021-07-15 11:00:00,108.4,108.47,108.01,108.12,29100.0,101.3765,101.4419,101.0117,101.1146,29100.0
2021-07-15 11:05:00,108.12,108.4,108.12,108.16,21782.0,101.1146,101.3765,101.1146,101.152,21782.0
2021-07-15 11:10:00,108.16,108.25,108.04,108.14,17365.0,101.152,101.2362,101.0398,101.1333,17365.0
2021-07-15 11:15:00,108.15,108.29,108.12,108.27,14720.0,101.1427,101.2736,101.1146,101.2549,14720.0
2021-07-15 11:20:00,108.25,108.34,108.21,108.3,37562.0,101.2362,101.3204,101.1988,101.283,37562.0
2021-07-15 11:25:00,108.32,108.33,108.19,108.27,15356.0,101.3017,101.311,101.1801,101.2549,15356.0
2021-07-15 11:30:00,108.27,108.35,108.18,108.33,18737.0,101.2549,101.3297,101.1707,101.311,18737.0
2021-07-15 11:35:00,108.31,108.57,108.3,108.57,27503.0,101.2923,101.5355,101.283,101.5355,27503.0
2021-07-15 11:40:00,108.54,108.62,108.42,108.47,32037.0,101.5074,101.5822,101.3952,101.4419,32037.0
2021-07-15 11:45:00,108.46,108.58,108.41,108.56,19814.0,101.4326,101.5448,101.3858,101.5261,19814.0
2021-07-15 11:50:00,108.57,108.66,108.52,108.66,12734.0,101.5355,101.6196,101.4887,101.6196,12734.0
2021-07-15 11:55:00,108.65,108.69,108.6,108.6,41130.0,101.6103,101.6477,101.5635,101.5635,41130.0
2021-07-15 12:00:00,108.6,108.67,108.47,108.47,27703.0,101.5635,101.629,101.4419,101.4419,27703.0
2021-07-15 12:05:00,108.45,108.49,108.32,108.37,38557.0,101.4232,101.4606,101.3017,101.3484,38557.0
2021-07-15 12:10:00,108.38,108.72,108.36,108.72,40239.0,101.3578,101.6757,101.3391,101.6757,40239.0
2021-07-15 12:15:00,108.71,108.72,108.47,108.49,19312.0,101.6664,101.6757,101.4419,101.4606,19312.0
2021-07-15 12:20:00,108.46,108.63,108.4,108.61,12076.0,101.4326,101.5916,101.3765,101.5729,12076.0
2021-07-15 12:25:00,108.59,108.59,108.45,108.5,5969.0,101.5542,101.5542,101.4232,101.47,5969.0
2021-07-15 12:30:00,108.49,108.52,108.39,108.45,11881.0,101.4606,101.4887,101.3671,101.4232,11881.0
2021-07-15 12:35:00,108.46,108.51,108.4,108.47,16625.0,101.4326,101.4794,101.3765,101.4419,16625.0
2021-07-15 12:40:00,108.46,108.64,108.45,108.64,48386.0,101.4326,101.6009,101.4232,101.6009,48386.0
2021-07-15 12:45:00,108.64,108.65,108.51,108.57,13821.0,101.6009,101.6103,101.4794,101.5355,13821.0
2021-07-15 12:50:00,108.58,108.63,108.55,108.59,12220.0,101.5448,101.5916,101.5168,101.5542,12220.0
2021-07-15 12:55:00,108.56,108.56,108.38,108.38,10261.0,101.5261,101.5261,101.3578,101.3578,10261.0
2021-07-15 13:00:00,108.36,108.42,108.19,108.21,12526.0,101.3391,101.3952,101.1801,101.1988,12526.0
2021-07-15 13:05:00,108.2,108.24,108.11,108.16,14275.0,101.1894,101.2268,101.1053,101.152,14275.0
2021-07-15 13:10:00,108.18,108.2,107.97,107.98,40433.0,101.1707,101.1894,100.9743,100.9837,40433.0
2021-07-15 13:15:00,107.99,108.0,107.81,107.81,47618.0,100.993,101.0024,100.8247,100.8247,47618.0
2021-07-15 13:20:00,107.79,107.99,107.77,107.78,14348.0,100.806,100.993,100.7873,100.7967,14348.0
2021-07-15 13:25:00,107.81,107.85,107.75,107.78,13050.0,100.8247,100.8621,100.7686,100.7967,13050.0
2021-07-15 13:30:00,107.78,107.78,107.48,107.6,47693.0,100.7967,100.7967,100.5161,100.6283,47693.0
2021-07-15 13:35:00,107.6,107.61,107.46,107.57,62635.0,100.6283,100.6377,100.4974,100.6003,62635.0
2021-07-15 13:40:00,107.58,107.66,107.34,107.38,19635.0,100.6096,100.6844,100.3852,100.4226,19635.0
2021-07-15 13:45:00,107.38,107.47,107.34,107.44,34874.0,100.4226,100.5067,100.3852,100.4787,34874.0
2021-07-15 13:50:00,107.38,107.44,107.11,107.12,52767.0,100.4226,100.4787,100.1701,100.1794,52767.0
2021-07-15 13:55:00,107.11,107.22,107.08,107.1,35081.0,100.1701,100.2729,100.142,100.1607,35081.0
2021-07-15 14:00:00,107.09,107.37,107.09,107.14,40444.0,100.1514,100.4132,100.1514,100.1981,40444.0
2021-07-15 14:05:00,107.14,107.3,107.08,107.26,68172.0,100.1981,100.3478,100.142,100.3103,68172.0
2021-07-15 14:10:00,107.25,107.34,107.18,107.28,19763.0,100.301,100.3852,100.2355,100.329,19763.0
2021-07-15 14:15:00,107.29,107.44,107.24,107.44,38128.0,100.3384,100.4787,100.2916,100.4787,38128.0
2021-07-15 14:20:00,107.45,107.58,107.41,107.58,58104.0,100.488,100.6096,100.4506,100.6096,58104.0
2021-07-15 14:25:00,107.58,107.61,107.48,107.58,15573.0,100.6096,100.6377,100.5161,100.6096,15573.0
2021-07-15 14:30:00,107.56,107.62,107.52,107.52,18761.0,100.5909,100.647,100.5535,100.5535,18761.0
2021-07-15 14:35:00,107.53,107.67,107.49,107.67,37178.0,100.5628,100.6938,100.5254,100.6938,37178.0
2021-07-15 14:40:00,107.67,107.75,107.66,107.71,16266.0,100.6938,100.7686,100.6844,100.7312,16266.0
2021-07-15 14:45:00,107.71,107.8,107.56,107.77,17739.0,100.7312,100.8154,100.5909,100.7873,17739.0
2021-07-15 14:50:00,107.77,107.8,107.65,107.67,28639.0,100.7873,100.8154,100.6751,100.6938,28639.0
2021-07-15 14:55:00,107.66,107.76,107.66,107.76,20478.0,100.6844,100.7779,100.6844,100.7779,20478.0
2021-07-15 15:00:00,107.74,107.84,107.7,107.75,29064.0,100.7592,100.8528,100.7218,100.7686,29064.0
2021-07-15 15:05:00,107.77,107.78,107.64,107.7,31644.0,100.7873,100.7967,100.6657,100.7218,31644.0
2021-07-15 15:10:00,107.67,107.69,107.5,107.5,27110.0,100.6938,100.7125,100.5348,100.5348,27110.0
2021-07-15 15:15:00,107.53,107.64,107.39,107.61,65237.0,100.5628,100.6657,100.4319,100.6377,65237.0
2021-07-15 15:20:00,107.61,107.7,107.54,107.7,27558.0,100.6377,100.7218,100.5722,100.7218,27558.0
2021-07-15 15:25:00,107.7,107.78,107.67,107.69,17237.0,100.7218,100.7967,100.6938,100.7125,17237.0
2021-07-15 15:30:00,107.71,107.84,107.7,107.84,31303.0,100.7312,100.8528,100.7218,100.8528,31303.0
2021-07-15 15:35:00,107.84,107.96,107.8,107.91,48306.0,100.8528,100.965,100.8154,100.9182,48306.0
2021-07-15 15:40:00,107.92,107.97,107.89,107.91,57837.0,100.9276,100.9743,100.8995,100.9182,57837.0
2021-07-15 15:45:00,107.94,108.07,107.89,108.04,43572.0,100.9463,101.0679,100.8995,101.0398,43572.0
2021-07-15 15:50:00,108.04,108.21,108.04,108.19,38960.0,101.0398,101.1988,101.0398,101.1801,38960.0
2021-07-15 15:55:00,108.19,108.19,107.98,108.19,82359.0,101.1801,101.1801,100.9837,101.1801,82359.0
2021-07-16 09:30:00,109.16,109.16,108.82,108.89,72258.0,102.0872,102.0872,101.7693,101.8347,72258.0
2021-07-16 09:35:00,108.89,108.98,108.72,108.77,19731.0,101.8347,101.9189,101.6757,101.7225,19731.0
2021-07-16 09:40:00,108.75,108.98,108.7,108.94,38759.0,101.7038,101.9189,101.657,101.8815,38759.0
2021-07-16 09:45:00,108.94,109.06,108.63,108.67,66016.0,101.8815,101.9937,101.5916,101.629,66016.0
2021-07-16 09:50:00,108.65,108.83,108.65,108.76,30049.0,101.6103,101.7786,101.6103,101.7132,30049.0
2021-07-16 09:55:00,108.79,108.91,108.66,108.71,17481.0,101.7412,101.8534,101.6196,101.6664,17481.0
2021-07-16 10:00:00,108.75,108.75,108.44,108.45,14874.0,101.7038,101.7038,101.4139,101.4232,14874.0
2021-07-16 10:05:00,108.5,108.5,108.32,108.33,30701.0,101.47,101.47,101.3017,101.311,30701.0
2021-07-16 10:10:00,108.35,108.4,108.24,108.26,55619.0,101.3297,101.3765,101.2268,101.2456,55619.0
2021-07-16 10:15:00,108.24,108.26,108.01,108.08,36751.0,101.2268,101.2456,101.0117,101.0772,36751.0
2021-07-16 10:20:00,108.12,108.15,107.85,107.87,26607.0,101.1146,101.1427,100.8621,100.8808,26607.0
2021-07-16 10:25:00,107.89,107.89,107.75,107.77,20762.0,100.8995,100.8995,100.7686,100.7873,20762.0
2021-07-16 10:30:00,107.75,108.11,107.75,108.09,85858.0,100.7686,101.1053,100.7686,101.0866,85858.0
2021-07-16 10:35:00,108.09,108.11,107.89,108.0,16750.0,101.0866,101.1053,100.8995,101.0024,16750.0
2021-07-16 10:40:00,107.97,108.01,107.86,107.89,28820.0,100.9743,101.0117,100.8715,100.8995,28820.0
2021-07-16 10:45:00,107.94,107.99,107.79,107.83,45822.0,100.9463,100.993,100.806,100.8434,45822.0
2021-07-16 10:50:00,107.87,108.19,107.85,108.18,40617.0,100.8808,101.1801,100.8621,101.1707,40617.0
2021-07-16 10:55:00,108.18,108.21,108.11,108.18,19469.0,101.1707,101.1988,101.1053,101.1707,19469.0
2021-07-16 11:00:00,108.18,108.24,107.97,107.97,21396.0,101.1707,101.2268,100.9743,100.9743,21396.0
2021-07-16 11:05:00,107.97,108.15,107.9,108.08,25473.0,100.9743,101.1427,100.9089,101.0772,25473.0
2021-07-16 11:10:00,108.05,108.28,108.05,108.25,46138.0,101.0492,101.2643,101.0492,101.2362,46138.0
2021-07-16 11:15:00,108.24,108.25,108.11,108.2,32943.0,101.2268,101.2362,101.1053,101.1894,32943.0
2021-07-16 11:20:00,108.21,108.29,108.18,108.29,96630.0,101.1988,101.2736,101.1707,101.2736,96630.0
2021-07-16 11:25:00,108.27,108.32,108.18,108.2,93844.0,101.2549,101.3017,101.1707,101.1894,93844.0
2021-07-16 11:30:00,108.2,108.31,108.19,108.29,419231.0,101.1894,101.2923,101.1801,101.2736,419231.0
2021-07-16 11:35:00,108.29,108.37,108.27,108.37,289598.0,101.2736,101.3484,101.2549,101.3484,289598.0
2021-07-16 11:40:00,108.37,108.49,108.36,108.38,356686.0,101.3484,101.4606,101.3391,101.3578,356686.0
2021-07-16 11:45:00,108.38,108.4,108.27,108.28,56179.0,101.3578,101.3765,101.2549,101.2643,56179.0
2021-07-16 11:50:00,108.26,108.32,108.23,108.28,56355.0,101.2456,101.3017,101.2175,101.2643,56355.0
2021-07-16 11:55:00,108.28,108.36,108.26,108.36,77144.0,101.2643,101.3391,101.2456,101.3391,77144.0
2021-07-16 12:00:00,108.35,108.35,108.13,108.13,18997.0,101.3297,101.3297,101.124,101.124,18997.0
2021-07-16 12:05:00,108.12,108.16,108.09,108.15,18469.0,101.1146,101.152,101.0866,101.1427,18469.0
2021-07-16 12:10:00,108.17,108.24,108.16,108.21,9034.0,101.1614,101.2268,101.152,101.1988,9034.0
2021-07-16 12:15:00,108.2,108.2,108.11,108.13,8340.0,101.1894,101.1894,101.1053,101.124,8340.0
2021-07-16 12:20:00,108.13,108.14,108.01,108.01,18939.0,101.124,101.1333,101.0117,101.0117,18939.0
2021-07-16 12:25:00,108.01,108.01,107.91,107.98,16180.0,101.0117,101.0117,100.9182,100.9837,16180.0
2021-07-16 12:30:00,107.95,107.97,107.87,107.89,9434.0,100.9556,100.9743,100.8808,100.8995,9434.0
2021-07-16 12:35:00,107.87,107.92,107.83,107.85,30194.0,100.8808,100.9276,100.8434,100.8621,30194.0
2021-07-16 12:40:00,107.84,107.87,107.77,107.8,87753.0,100.8528,100.8808,100.7873,100.8154,87753.0
2021-07-16 12:45:00,107.8,107.84,107.66,107.67,36581.0,100.8154,100.8528,100.6844,100.6938,36581.0
2021-07-16 12:50:00,107.67,107.81,107.64,107.77,33122.0,100.6938,100.8247,100.6657,100.7873,33122.0
2021-07-16 12:55:00,107.78,107.83,107.76,107.79,22159.0,100.7967,100.8434,100.7779,100.806,22159.0
2021-07-16 13:00:00,107.8,107.83,107.73,107.77,58982.0,100.8154,100.8434,100.7499,100.7873,58982.0
2021-07-16 13:05:00,107.77,107.77,107.65,107.66,57229.0,100.7873,100.7873,100.6751,100.6844,57229.0
2021-07-16 13:10:00,107.67,107.67,107.57,107.62,16712.0,100.6938,100.6938,100.6003,100.647,16712.0
2021-07-16 13:15:00,107.61,107.62,107.56,107.59,16246.0,100.6377,100.647,100.5909,100.619,16246.0
2021-07-16 13:20:00,107.59,107.63,107.53,107.54,19913.0,100.619,100.6564,100.5628,100.5722,19913.0
2021-07-16 13:25:00,107.55,107.56,107.43,107.43,40405.0,100.5816,100.5909,100.4693,100.4693,40405.0
2021-07-16 13:30:00,107.44,107.45,107.22,107.22,40702.0,100.4787,100.488,100.2729,100.2729,40702.0
2021-07-16 13:35:00,107.21,107.35,107.2,107.33,28702.0,100.2636,100.3945,100.2542,100.3758,28702.0
2021-07-16 13:40:00,107.32,107.35,107.17,107.24,48736.0,100.3665,100.3945,100.2262,100.2916,48736.0
2021-07-16 13:45:00,107.23,107.28,107.19,107.21,40030.0,100.2823,100.329,100.2449,100.2636,40030.0
2021-07-16 13:50:00,107.21,107.23,107.15,107.16,31504.0,100.2636,100.2823,100.2075,100.2168,31504.0
2021-07-16 13:55:00,107.15,107.29,107.14,107.19,51419.0,100.2075,100.3384,100.1981,100.2449,51419.0
2021-07-16 14:00:00,107.2,107.21,106.98,107.03,76050.0,100.2542,100.2636,100.0485,100.0952,76050.0
2021-07-16 14:05:00,107.03,107.08,106.96,107.06,64428.0,100.0952,100.142,100.0298,100.1233,64428.0
2021-07-16 14:10:00,107.07,107.08,107.0,107.05,35914.0,100.1327,100.142,100.0672,100.114,35914.0
2021-07-16 14:15:00,107.11,107.27,107.08,107.26,18801.0,100.1701,100.3197,100.142,100.3103,18801.0
2021-07-16 14:20:00,107.24,107.33,107.18,107.33,12920.0,100.2916,100.3758,100.2355,100.3758,12920.0
2021-07-16 14:25:00,107.33,107.33,107.1,107.11,6666.0,100.3758,100.3758,100.1607,100.1701,6666.0
2021-07-16 14:30:00,107.16,107.23,107.11,107.2,47127.0,100.2168,100.2823,100.1701,100.2542,47127.0
2021-07-16 14:35:00,107.23,107.28,107.17,107.17,10508.0,100.2823,100.329,100.2262,100.2262,10508.0
2021-07-16 14:40:00,107.19,107.33,107.18,107.25,20791.0,100.2449,100.3758,100.2355,100.301,20791.0
2021-07-16 14:45:00,107.28,107.28,107.12,107.13,12535.0,100.329,100.329,100.1794,100.1888,12535.0
2021-07-16 14:50:00,107.11,107.15,107.03,107.04,42610.0,100.1701,100.2075,100.0952,100.1046,42610.0
2021-07-16 14:55:00,107.03,107.09,106.98,107.0,26798.0,100.0952,100.1514,100.0485,100.0672,26798.0
2021-07-16 15:00:00,106.98,106.98,106.74,106.75,27311.0,100.0485,100.0485,99.824,99.8334,27311.0
2021-07-16 15:05:00,106.74,106.82,106.62,106.71,48396.0,99.824,99.8989,99.7118,99.796,48396.0
2021-07-16 15:10:00,106.72,106.83,106.66,106.74,21300.0,99.8053,99.9082,99.7492,99.824,21300.0
2021-07-16 15:15:00,106.72,106.88,106.65,106.88,26089.0,99.8053,99.955,99.7399,99.955,26089.0
2021-07-16 15:20:00,106.87,106.93,106.84,106.84,23319.0,99.9456,100.0017,99.9176,99.9176,23319.0
2021-07-16 15:25:00,106.86,106.86,106.71,106.74,13371.0,99.9363,99.9363,99.796,99.824,13371.0
2021-07-16 15:30:00,106.75,106.84,106.65,106.75,25771.0,99.8334,99.9176,99.7399,99.8334,25771.0
2021-07-16 15:35:00,106.74,106.76,106.53,106.55,76941.0,99.824,99.8427,99.6276,99.6463,76941.0
2021-07-16 15:40:00,106.56,106.73,106.55,106.56,32005.0,99.6557,99.8147,99.6463,99.6557,32005.0
2021-07-16 15:45:00,106.57,106.62,106.47,106.57,51883.0,99.6651,99.7118,99.5715,99.6651,51883.0
2021-07-16 15:50:00,106.58,106.61,106.45,106.59,33105.0,99.6744,99.7025,99.5528,99.6838,33105.0
2021-07-16 15:55:00,106.61,106.68,106.59,106.65,49644.0,99.7025,99.7679,99.6838,99.7399,49644.0
2021-07-19 09:30:00,104.65,104.89,104.18,104.74,199235.0,97.8695,98.0939,97.4299,97.9536,199235.0
2021-07-19 09:35:00,104.74,104.94,104.61,104.68,121714.0,97.9536,98.1407,97.832,97.8975,121714.0
2021-07-19 09:40:00,104.68,104.68,104.3,104.58,106913.0,97.8975,97.8975,97.5421,97.804,106913.0
2021-07-19 09:45:00,104.59,104.8,104.5,104.56,86593.0,97.8133,98.0097,97.7292,97.7853,86593.0
2021-07-19 09:50:00,104.55,104.57,104.07,104.12,91430.0,97.7759,97.7946,97.327,97.3738,91430.0
2021-07-19 09:55:00,104.12,104.28,103.96,104.13,67391.0,97.3738,97.5234,97.2242,97.3831,67391.0
2021-07-19 10:00:00,104.12,104.12,103.88,104.09,29007.0,97.3738,97.3738,97.1493,97.3457,29007.0
2021-07-19 10:05:00,104.12,104.3,103.94,104.2,97011.0,97.3738,97.5421,97.2055,97.4486,97011.0
2021-07-19 10:10:00,104.15,104.2,103.88,103.9,59604.0,97.4018,97.4486,97.1493,97.168,59604.0
2021-07-19 10:15:00,103.9,103.96,103.62,103.68,198243.0,97.168,97.2242,96.9062,96.9623,198243.0
2021-07-19 10:20:00,103.63,104.16,103.52,104.09,77170.0,96.9155,97.4112,96.8127,97.3457,77170.0
2021-07-19 10:25:00,104.09,104.37,103.99,104.32,32493.0,97.3457,97.6076,97.2522,97.5608,32493.0
2021-07-19 10:30:00,104.27,104.65,104.24,104.6,40801.0,97.5141,97.8695,97.486,97.8227,40801.0
2021-07-19 10:35:00,104.62,104.86,104.42,104.86,43707.0,97.8414,98.0658,97.6544,98.0658,43707.0
2021-07-19 10:40:00,104.85,105.15,104.74,105.12,71201.0,98.0565,98.3371,97.9536,98.309,71201.0
2021-07-19 10:45:00,105.09,105.33,105.06,105.29,26651.0,98.2809,98.5054,98.2529,98.468,26651.0
2021-07-19 10:50:00,105.28,105.28,104.83,104.84,49348.0,98.4586,98.4586,98.0378,98.0471,49348.0
2021-07-19 10:55:00,104.83,104.85,104.62,104.78,30840.0,98.0378,98.0565,97.8414,97.991,30840.0
2021-07-19 11:00:00,104.77,105.2,104.72,105.02,42943.0,97.9817,98.3838,97.9349,98.2155,42943.0
2021-07-19 11:05:00,105.03,105.14,104.86,105.12,22956.0,98.2248,98.3277,98.0658,98.309,22956.0
2021-07-19 11:10:00,105.09,105.39,105.05,105.36,14703.0,98.2809,98.5615,98.2435,98.5334,14703.0
2021-07-19 11:15:00,105.39,105.53,105.39,105.47,55228.0,98.5615,98.6924,98.5615,98.6363,55228.0
2021-07-19 11:20:00,105.5,105.51,105.16,105.31,45095.0,98.6644,98.6737,98.3464,98.4867,45095.0
2021-07-19 11:25:00,105.29,105.33,105.16,105.21,63510.0,98.468,98.5054,98.3464,98.3932,63510.0
2021-07-19 11:30:00,105.19,105.57,105.19,105.57,55107.0,98.3745,98.7298,98.3745,98.7298,55107.0
2021-07-19 11:35:00,105.57,105.67,105.5,105.64,36965.0,98.7298,98.8234,98.6644,98.7953,36965.0
2021-07-19 11:40:00,105.66,105.7,105.53,105.67,36721.0,98.814,98.8514,98.6924,98.8234,36721.0
2021-07-19 11:45:00,105.67,105.88,105.66,105.66,26037.0,98.8234,99.0198,98.814,98.814,26037.0
2021-07-19 11:50:00,105.7,105.85,105.6,105.64,37326.0,98.8514,98.9917,98.7579,98.7953,37326.0
2021-07-19 11:55:00,105.66,106.03,105.62,105.98,24467.0,98.814,99.16,98.7766,99.1133,24467.0
2021-07-19 12:00:00,105.97,105.97,105.51,105.57,128871.0,99.1039,99.1039,98.6737,98.7298,128871.0
2021-07-19 12:05:00,105.56,105.61,105.46,105.46,22695.0,98.7205,98.7673,98.627,98.627,22695.0
2021-07-19 12:10:00,105.47,105.57,105.43,105.5,30336.0,98.6363,98.7298,98.5989,98.6644,30336.0
2021-07-19 12:15:00,105.47,105.59,105.24,105.28,24582.0,98.6363,98.7485,98.4212,98.4586,24582.0
2021-07-19 12:20:00,105.26,105.33,105.15,105.19,35671.0,98.4399,98.5054,98.3371,98.3745,35671.0
2021-07-19 12:25:00,105.21,105.33,104.99,105.02,15980.0,98.3932,98.5054,98.1874,98.2155,15980.0
2021-07-19 12:30:00,104.99,104.99,104.81,104.96,61584.0,98.1874,98.1874,98.0191,98.1594,61584.0
2021-07-19 12:35:00,104.92,104.93,104.77,104.78,16683.0,98.122,98.1313,97.9817,97.991,16683.0
2021-07-19 12:40:00,104.79,104.79,104.62,104.63,27599.0,98.0004,98.0004,97.8414,97.8507,27599.0
2021-07-19 12:45:00,104.61,104.77,104.61,104.66,41360.0,97.832,97.9817,97.832,97.8788,41360.0
2021-07-19 12:50:00,104.64,104.86,104.61,104.8,46574.0,97.8601,98.0658,97.832,98.0097,46574.0
2021-07-19 12:55:00,104.78,104.83,104.62,104.8,31271.0,97.991,98.0378,97.8414,98.0097,31271.0
2021-07-19 13:00:00,104.8,105.16,104.76,105.14,30638.0,98.0097,98.3464,97.9723,98.3277,30638.0
2021-07-19 13:05:00,105.13,105.22,105.03,105.22,66697.0,98.3184,98.4025,98.2248,98.4025,66697.0
2021-07-19 13:10:00,105.21,105.21,105.03,105.14,22486.0,98.3932,98.3932,98.2248,98.3277,22486.0
2021-07-19 13:15:00,105.16,105.25,104.95,104.95,33991.0,98.3464,98.4306,98.15,98.15,33991.0
2021-07-19 13:20:00,104.95,104.98,104.74,104.89,17274.0,98.15,98.1781,97.9536,98.0939,17274.0
2021-07-19 13:25:00,104.86,104.86,104.58,104.69,32437.0,98.0658,98.0658,97.804,97.9069,32437.0
2021-07-19 13:30:00,104.69,104.69,104.4,104.42,65406.0,97.9069,97.9069,97.6357,97.6544,65406.0
2021-07-19 13:35:00,104.43,104.73,104.43,104.65,92274.0,97.6637,97.9443,97.6637,97.8695,92274.0
2021-07-19 13:40:00,104.62,104.71,104.38,104.48,21466.0,97.8414,97.9256,97.6169,97.7105,21466.0
2021-07-19 13:45:00,104.43,104.59,104.23,104.24,53374.0,97.6637,97.8133,97.4767,97.486,53374.0
2021-07-19 13:50:00,104.25,104.4,104.16,104.38,55905.0,97.4954,97.6357,97.4112,97.6169,55905.0
2021-07-19 13:55:00,104.41,104.44,104.19,104.26,50215.0,97.645,97.6731,97.4393,97.5047,50215.0
2021-07-19 14:00:00,104.24,104.67,104.15,104.46,544998.0,97.486,97.8882,97.4018,97.6918,544998.0
2021-07-19 14:05:00,104.49,104.53,104.22,104.27,41935.0,97.7198,97.7572,97.4673,97.5141,41935.0
2021-07-19 14:10:00,104.26,104.5,104.22,104.38,48344.0,97.5047,97.7292,97.4673,97.6169,48344.0
2021-07-19 14:15:00,104.41,104.5,104.31,104.49,26326.0,97.645,97.7292,97.5515,97.7198,26326.0
2021-07-19 14:20:00,104.53,104.59,104.48,104.5,20476.0,97.7572,97.8133,97.7105,97.7292,20476.0
2021-07-19 14:25:00,104.46,104.66,104.41,104.66,38081.0,97.6918,97.8788,97.645,97.8788,38081.0
2021-07-19 14:30:00,104.65,104.67,104.31,104.39,25746.0,97.8695,97.8882,97.5515,97.6263,25746.0
2021-07-19 14:35:00,104.44,104.45,104.09,104.17,40063.0,97.6731,97.6824,97.3457,97.4206,40063.0
2021-07-19 14:40:00,104.15,104.19,103.96,103.99,31652.0,97.4018,97.4393,97.2242,97.2522,31652.0
2021-07-19 14:45:00,104.03,104.17,103.95,104.17,29543.0,97.2896,97.4206,97.2148,97.4206,29543.0
2021-07-19 14:50:00,104.14,104.25,103.82,103.98,36781.0,97.3925,97.4954,97.0932,97.2429,36781.0
2021-07-19 14:55:00,103.94,104.2,103.89,103.97,28494.0,97.2055,97.4486,97.1587,97.2335,28494.0
2021-07-19 15:00:00,103.98,104.11,103.87,104.11,37673.0,97.2429,97.3644,97.14,97.3644,37673.0
2021-07-19 15:05:00,104.1,104.23,103.96,104.15,45072.0,97.3551,97.4767,97.2242,97.4018,45072.0
2021-07-19 15:10:00,104.15,104.34,104.05,104.17,51366.0,97.4018,97.5795,97.3083,97.4206,51366.0
2021-07-19 15:15:00,104.16,104.22,103.9,103.91,26678.0,97.4112,97.4673,97.168,97.1774,26678.0
2021-07-19 15:20:00,103.92,104.14,103.79,103.9,151205.0,97.1868,97.3925,97.0652,97.168,151205.0
2021-07-19 15:25:00,103.92,104.16,103.91,104.06,28587.0,97.1868,97.4112,97.1774,97.3177,28587.0
2021-07-19 15:30:00,104.06,104.16,103.95,104.06,61295.0,97.3177,97.4112,97.2148,97.3177,61295.0
2021-07-19 15:35:00,104.06,104.22,104.0,104.22,82545.0,97.3177,97.4673,97.2616,97.4673,82545.0
2021-07-19 15:40:00,104.2,104.31,104.16,104.24,71546.0,97.4486,97.5515,97.4112,97.486,71546.0
2021-07-19 15:45:00,104.26,104.39,104.16,104.38,102412.0,97.5047,97.6263,97.4112,97.6169,102412.0
2021-07-19 15:50:00,104.37,104.45,104.25,104.4,44312.0,97.6076,97.6824,97.4954,97.6357,44312.0
2021-07-19 15:55:00,104.4,104.65,104.35,104.64,112468.0,97.6357,97.8695,97.5889,97.8601,112468.0
2021-07-20 09:30:00,104.93,105.27,104.74,105.27,235149.0,98.1313,98.4493,97.9536,98.4493,235149.0
2021-07-20 09:35:00,105.28,105.44,104.94,105.18,59157.0,98.4586,98.6083,98.1407,98.3651,59157.0
2021-07-20 09:40:00,105.13,105.66,104.92,105.61,78589.0,98.3184,98.814,98.122,98.7673,78589.0
2021-07-20 09:45:00,105.64,105.88,105.5,105.88,52254.0,98.7953,99.0198,98.6644,99.0198,52254.0
2021-07-20 09:50:00,105.83,106.16,105.74,106.15,43473.0,98.973,99.2816,98.8888,99.2723,43473.0
2021-07-20 09:55:00,106.14,106.6,106.14,106.57,95588.0,99.2629,99.6931,99.2629,99.6651,95588.0
2021-07-20 10:00:00,106.57,106.73,106.43,106.52,77346.0,99.6651,99.8147,99.5341,99.6183,77346.0
2021-07-20 10:05:00,106.49,106.68,106.29,106.55,60759.0,99.5902,99.7679,99.4032,99.6463,60759.0
2021-07-20 10:10:00,106.58,106.94,106.54,106.86,59333.0,99.6744,100.0111,99.637,99.9363,59333.0
2021-07-20 10:15:00,106.89,107.14,106.85,107.14,23500.0,99.9643,100.1981,99.9269,100.1981,23500.0
2021-07-20 10:20:00,107.14,107.4,107.13,107.33,42808.0,100.1981,100.4413,100.1888,100.3758,42808.0
2021-07-20 10:25:00,107.31,107.43,107.18,107.24,58383.0,100.3571,100.4693,100.2355,100.2916,58383.0
2021-07-20 10:30:00,107.29,107.33,107.0,107.14,45875.0,100.3384,100.3758,100.0672,100.1981,45875.0
2021-07-20 10:35:00,107.14,107.3,107.01,107.12,48428.0,100.1981,100.3478,100.0765,100.1794,48428.0
2021-07-20 10:40:00,107.16,107.35,107.11,107.32,29781.0,100.2168,100.3945,100.1701,100.3665,29781.0
2021-07-20 10:45:00,107.31,107.53,107.26,107.53,49071.0,100.3571,100.5628,100.3103,100.5628,49071.0
2021-07-20 10:50:00,107.54,107.62,107.51,107.51,39563.0,100.5722,100.647,100.5441,100.5441,39563.0
2021-07-20 10:55:00,107.52,107.79,107.42,107.77,40759.0,100.5535,100.806,100.46,100.7873,40759.0
2021-07-20 11:00:00,107.78,107.88,107.72,107.76,31146.0,100.7967,100.8902,100.7405,100.7779,31146.0
2021-07-20 11:05:00,107.82,107.91,107.63,107.76,57634.0,100.8341,100.9182,100.6564,100.7779,57634.0
2021-07-20 11:10:00,107.77,107.9,107.62,107.69,28726.0,100.7873,100.9089,100.647,100.7125,28726.0
2021-07-20 11:15:00,107.69,107.78,107.55,107.74,37748.0,100.7125,100.7967,100.5816,100.7592,37748.0
2021-07-20 11:20:00,107.73,107.87,107.73,107.79,41762.0,100.7499,100.8808,100.7499,100.806,41762.0
2021-07-20 11:25:00,107.8,107.93,107.79,107.81,106166.0,100.8154,100.9369,100.806,100.8247,106166.0
2021-07-20 11:30:00,107.79,107.81,107.69,107.73,30167.0,100.806,100.8247,100.7125,100.7499,30167.0
2021-07-20 11:35:00,107.72,107.79,107.61,107.61,34678.0,100.7405,100.806,100.6377,100.6377,34678.0
2021-07-20 11:40:00,107.6,107.88,107.6,107.87,18886.0,100.6283,100.8902,100.6283,100.8808,18886.0
2021-07-20 11:45:00,107.89,108.06,107.88,108.03,16233.0,100.8995,101.0585,100.8902,101.0305,16233.0
2021-07-20 11:50:00,108.05,108.13,108.01,108.09,24320.0,101.0492,101.124,101.0117,101.0866,24320.0
2021-07-20 11:55:00,108.1,108.17,108.07,108.11,14405.0,101.0959,101.1614,101.0679,101.1053,14405.0
2021-07-20 12:00:00,108.12,108.23,108.01,108.02,44450.0,101.1146,101.2175,101.0117,101.0211,44450.0
2021-07-20 12:05:00,108.03,108.03,107.79,107.81,15819.0,101.0305,101.0305,100.806,100.8247,15819.0
2021-07-20 12:10:00,107.84,107.96,107.82,107.9,22980.0,100.8528,100.965,100.8341,100.9089,22980.0
2021-07-20 12:15:00,107.95,108.09,107.94,108.04,8789.0,100.9556,101.0866,100.9463,101.0398,8789.0
2021-07-20 12:20:00,108.02,108.09,107.99,108.06,7625.0,101.0211,101.0866,100.993,101.0585,7625.0
2021-07-20 12:25:00,108.06,108.16,108.05,108.13,5692.0,101.0585,101.152,101.0492,101.124,5692.0
2021-07-20 12:30:00,108.09,108.34,108.09,108.34,17489.0,101.0866,101.3204,101.0866,101.3204,17489.0
2021-07-20 12:35:00,108.35,108.39,108.22,108.3,17801.0,101.3297,101.3671,101.2081,101.283,17801.0
2021-07-20 12:40:00,108.28,108.35,108.27,108.28,30669.0,101.2643,101.3297,101.2549,101.2643,30669.0
2021-07-20 12:45:00,108.28,108.39,108.22,108.39,10126.0,101.2643,101.3671,101.2081,101.3671,10126.0
2021-07-20 12:50:00,108.4,108.51,108.33,108.36,39432.0,101.3765,101.4794,101.311,101.3391,39432.0
2021-07-20 12:55:00,108.35,108.36,108.15,108.2,27411.0,101.3297,101.3391,101.1427,101.1894,27411.0
2021-07-20 13:00:00,108.21,108.25,107.78,107.79,41466.0,101.1988,101.2362,100.7967,100.806,41466.0
2021-07-20 13:05:00,107.81,107.97,107.8,107.86,161690.0,100.8247,100.9743,100.8154,100.8715,161690.0
2021-07-20 13:10:00,107.84,108.02,107.75,108.02,59501.0,100.8528,101.0211,100.7686,101.0211,59501.0
2021-07-20 13:15:00,108.0,108.03,107.82,107.89,126181.0,101.0024,101.0305,100.8341,100.8995,126181.0
2021-07-20 13:20:00,107.9,108.03,107.81,107.82,28086.0,100.9089,101.0305,100.8247,100.8341,28086.0
2021-07-20 13:25:00,107.8,107.88,107.74,107.79,30743.0,100.8154,100.8902,100.7592,100.806,30743.0
2021-07-20 13:30:00,107.77,107.9,107.73,107.88,25277.0,100.7873,100.9089,100.7499,100.8902,25277.0
2021-07-20 13:35:00,107.87,108.05,107.87,108.0,20420.0,100.8808,101.0492,100.8808,101.0024,20420.0
2021-07-20 13:40:00,107.99,108.12,107.92,107.93,38530.0,100.993,101.1146,100.9276,100.9369,38530.0
2021-07-20 13:45:00,107.95,107.99,107.8,107.81,71278.0,100.9556,100.993,100.8154,100.8247,71278.0
2021-07-20 13:50:00,107.81,107.88,107.75,107.86,6901.0,100.8247,100.8902,100.7686,100.8715,6901.0
2021-07-20 13:55:00,107.92,108.01,107.86,107.92,20819.0,100.9276,101.0117,100.8715,100.9276,20819.0
2021-07-20 14:00:00,107.99,108.12,107.99,108.12,16909.0,100.993,101.1146,100.993,101.1146,16909.0
2021-07-20 14:05:00,108.13,108.31,108.12,108.23,22273.0,101.124,101.2923,101.1146,101.2175,22273.0
2021-07-20 14:10:00,108.23,108.24,108.1,108.12,26524.0,101.2175,101.2268,101.0959,101.1146,26524.0
2021-07-20 14:15:00,108.13,108.28,108.13,108.26,22196.0,101.124,101.2643,101.124,101.2456,22196.0
2021-07-20 14:20:00,108.25,108.34,108.17,108.21,23154.0,101.2362,101.3204,101.1614,101.1988,23154.0
2021-07-20 14:25:00,108.23,108.35,108.22,108.35,16377.0,101.2175,101.3297,101.2081,101.3297,16377.0
2021-07-20 14:30:00,108.35,108.44,108.31,108.31,38100.0,101.3297,101.4139,101.2923,101.2923,38100.0
2021-07-20 14:35:00,108.32,108.4,108.26,108.27,28745.0,101.3017,101.3765,101.2456,101.2549,28745.0
2021-07-20 14:40:00,108.27,108.42,108.23,108.28,20682.0,101.2549,101.3952,101.2175,101.2643,20682.0
2021-07-20 14:45:00,108.28,108.33,108.08,108.13,34146.0,101.2643,101.311,101.0772,101.124,34146.0
2021-07-20 14:50:00,108.12,108.3,108.1,108.21,27120.0,101.1146,101.283,101.0959,101.1988,27120.0
2021-07-20 14:55:00,108.19,108.19,107.99,108.0,45246.0,101.1801,101.1801,100.993,101.0024,45246.0
2021-07-20 15:00:00,108.0,108.1,107.94,108.09,41368.0,101.0024,101.0959,100.9463,101.0866,41368.0
2021-07-20 15:05:00,108.09,108.17,108.04,108.06,42766.0,101.0866,101.1614,101.0398,101.0585,42766.0
2021-07-20 15:10:00,108.07,108.18,108.07,108.1,49337.0,101.0679,101.1707,101.0679,101.0959,49337.0
2021-07-20 15:15:00,108.08,108.18,108.03,108.16,73414.0,101.0772,101.1707,101.0305,101.152,73414.0
2021-07-20 15:20:00,108.15,108.27,108.1,108.25,22651.0,101.1427,101.2549,101.0959,101.2362,22651.0
2021-07-20 15:25:00,108.26,108.34,108.25,108.32,49125.0,101.2456,101.3204,101.2362,101.3017,49125.0
2021-07-20 15:30:00,108.32,108.36,108.28,108.33,71110.0,101.3017,101.3391,101.2643,101.311,71110.0
2021-07-20 15:35:00,108.32,108.41,108.3,108.37,54640.0,101.3017,101.3858,101.283,101.3484,54640.0
2021-07-20 15:40:00,108.36,108.41,108.29,108.31,64122.0,101.3391,101.3858,101.2736,101.2923,64122.0
2021-07-20 15:45:00,108.31,108.41,108.29,108.4,94057.0,101.2923,101.3858,101.2736,101.3765,94057.0
2021-07-20 15:50:00,108.41,108.41,107.98,107.99,139166.0,101.3858,101.3858,100.9837,100.993,139166.0
2021-07-20 15:55:00,107.99,107.99,107.65,107.81,78072.0,100.993,100.993,100.6751,100.8247,78072.0
2021-07-21 09:30:00,108.56,109.11,108.46,109.08,90582.0,101.5261,102.0405,101.4326,102.0124,90582.0
2021-07-21 09:35:00,109.1,109.25,108.96,109.15,46343.0,102.0311,102.1714,101.9002,102.0779,46343.0
2021-07-21 09:40:00,109.14,109.46,109.09,109.45,51939.0,102.0685,102.3678,102.0218,102.3584,51939.0
2021-07-21 09:45:00,109.45,109.69,109.45,109.62,51915.0,102.3584,102.5829,102.3584,102.5174,51915.0
2021-07-21 09:50:00,109.68,109.89,109.68,109.89,35773.0,102.5735,102.7699,102.5735,102.7699,35773.0
2021-07-21 09:55:00,109.91,109.95,109.83,109.95,30880.0,102.7886,102.8261,102.7138,102.8261,30880.0
2021-07-21 10:00:00,109.95,110.05,109.83,109.91,57614.0,102.8261,102.9196,102.7138,102.7886,57614.0
2021-07-21 10:05:00,109.87,109.93,109.8,109.85,30522.0,102.7512,102.8073,102.6858,102.7325,30522.0
2021-07-21 10:10:00,109.85,109.89,109.73,109.87,23230.0,102.7325,102.7699,102.6203,102.7512,23230.0
2021-07-21 10:15:00,109.89,109.93,109.7,109.71,21209.0,102.7699,102.8073,102.5922,102.6016,21209.0
2021-07-21 10:20:00,109.72,109.89,109.66,109.7,13745.0,102.611,102.7699,102.5548,102.5922,13745.0
2021-07-21 10:25:00,109.69,109.73,109.33,109.33,12725.0,102.5829,102.6203,102.2462,102.2462,12725.0
2021-07-21 10:30:00,109.36,109.36,109.08,109.16,33189.0,102.2743,102.2743,102.0124,102.0872,33189.0
2021-07-21 10:35:00,109.16,109.5,109.16,109.41,28775.0,102.0872,102.4052,102.0872,102.321,28775.0
2021-07-21 10:40:00,109.39,109.5,109.3,109.47,22321.0,102.3023,102.4052,102.2182,102.3772,22321.0
2021-07-21 10:45:00,109.45,109.48,109.15,109.2,60619.0,102.3584,102.3865,102.0779,102.1246,60619.0
2021-07-21 10:50:00,109.21,109.37,109.02,109.04,33209.0,102.134,102.2836,101.9563,101.975,33209.0
2021-07-21 10:55:00,109.04,109.19,109.01,109.04,15567.0,101.975,102.1153,101.947,101.975,15567.0
2021-07-21 11:00:00,109.05,109.25,109.05,109.09,16619.0,101.9844,102.1714,101.9844,102.0218,16619.0
2021-07-21 11:05:00,109.12,109.27,109.11,109.11,14708.0,102.0498,102.1901,102.0405,102.0405,14708.0
2021-07-21 11:10:00,109.12,109.27,109.1,109.26,12169.0,102.0498,102.1901,102.0311,102.1808,12169.0
2021-07-21 11:15:00,109.27,109.37,109.24,109.26,11199.0,102.1901,102.2836,102.1621,102.1808,11199.0
2021-07-21 11:20:00,109.29,109.33,109.26,109.3,12608.0,102.2088,102.2462,102.1808,102.2182,12608.0
2021-07-21 11:25:00,109.31,109.36,109.1,109.1,22194.0,102.2275,102.2743,102.0311,102.0311,22194.0
2021-07-21 11:30:00,109.13,109.37,109.08,109.35,13425.0,102.0592,102.2836,102.0124,102.2649,13425.0
2021-07-21 11:35:00,109.36,109.44,109.32,109.33,12232.0,102.2743,102.3491,102.2369,102.2462,12232.0
2021-07-21 11:40:00,109.3,109.45,109.3,109.45,12894.0,102.2182,102.3584,102.2182,102.3584,12894.0
2021-07-21 11:45:00,109.44,109.58,109.4,109.57,12036.0,102.3491,102.48,102.3117,102.4707,12036.0
2021-07-21 11:50:00,109.57,109.7,109.56,109.65,36329.0,102.4707,102.5922,102.4613,102.5455,36329.0
2021-07-21 11:55:00,109.66,109.7,109.48,109.57,32710.0,102.5548,102.5922,102.3865,102.4707,32710.0
2021-07-21 12:00:00,109.58,109.68,109.55,109.55,19696.0,102.48,102.5735,102.452,102.452,19696.0
2021-07-21 12:05:00,109.55,109.61,109.53,109.59,16459.0,102.452,102.5081,102.4333,102.4894,16459.0
2021-07-21 12:10:00,109.59,109.61,109.53,109.61,12220.0,102.4894,102.5081,102.4333,102.5081,12220.0
2021-07-21 12:15:00,109.63,109.65,109.58,109.64,11267.0,102.5268,102.5455,102.48,102.5361,11267.0
2021-07-21 12:20:00,109.63,109.71,109.62,109.7,12365.0,102.5268,102.6016,102.5174,102.5922,12365.0
2021-07-21 12:25:00,109.69,109.69,109.49,109.5,9989.0,102.5829,102.5829,102.3959,102.4052,9989.0
2021-07-21 12:30:00,109.5,109.55,109.43,109.43,10514.0,102.4052,102.452,102.3397,102.3397,10514.0
2021-07-21 12:35:00,109.42,109.55,109.41,109.55,4775.0,102.3304,102.452,102.321,102.452,4775.0
2021-07-21 12:40:00,109.55,109.64,109.48,109.63,11934.0,102.452,102.5361,102.3865,102.5268,11934.0
2021-07-21 12:45:00,109.62,109.63,109.53,109.62,7364.0,102.5174,102.5268,102.4333,102.5174,7364.0
2021-07-21 12:50:00,109.59,109.64,109.54,109.63,10295.0,102.4894,102.5361,102.4426,102.5268,10295.0
2021-07-21 12:55:00,109.64,109.64,109.46,109.46,13446.0,102.5361,102.5361,102.3678,102.3678,13446.0
2021-07-21 13:00:00,109.46,109.68,109.46,109.61,15703.0,102.3678,102.5735,102.3678,102.5081,15703.0
2021-07-21 13:05:00,109.64,109.66,109.62,109.63,24879.0,102.5361,102.5548,102.5174,102.5268,24879.0
2021-07-21 13:10:00,109.63,109.67,109.61,109.62,16310.0,102.5268,102.5642,102.5081,102.5174,16310.0
2021-07-21 13:15:00,109.63,109.69,109.62,109.66,5414.0,102.5268,102.5829,102.5174,102.5548,5414.0
2021-07-21 13:20:00,109.62,109.66,109.57,109.63,14616.0,102.5174,102.5548,102.4707,102.5268,14616.0
2021-07-21 13:25:00,109.61,109.69,109.6,109.67,16149.0,102.5081,102.5829,102.4987,102.5642,16149.0
2021-07-21 13:30:00,109.67,109.73,109.64,109.69,14128.0,102.5642,102.6203,102.5361,102.5829,14128.0
2021-07-21 13:35:00,109.7,109.7,109.57,109.61,25749.0,102.5922,102.5922,102.4707,102.5081,25749.0
2021-07-21 13:40:00,109.61,109.63,109.58,109.6,13905.0,102.5081,102.5268,102.48,102.4987,13905.0
2021-07-21 13:45:00,109.57,109.6,109.5,109.5,24399.0,102.4707,102.4987,102.4052,102.4052,24399.0
2021-07-21 13:50:00,109.5,109.61,109.5,109.61,9096.0,102.4052,102.5081,102.4052,102.5081,9096.0
2021-07-21 13:55:00,109.6,109.61,109.5,109.54,19198.0,102.4987,102.5081,102.4052,102.4426,19198.0
2021-07-21 14:00:00,109.55,109.64,109.55,109.64,11808.0,102.452,102.5361,102.452,102.5361,11808.0
2021-07-21 14:05:00,109.65,109.7,109.62,109.64,21344.0,102.5455,102.5922,102.5174,102.5361,21344.0
2021-07-21 14:10:00,109.64,109.65,109.44,109.45,35847.0,102.5361,102.5455,102.3491,102.3584,35847.0
2021-07-21 14:15:00,109.44,109.5,109.36,109.38,16721.0,102.3491,102.4052,102.2743,102.293,16721.0
2021-07-21 14:20:00,109.38,109.38,109.28,109.35,48408.0,102.293,102.293,102.1995,102.2649,48408.0
2021-07-21 14:25:00,109.34,109.55,109.34,109.54,23415.0,102.2556,102.452,102.2556,102.4426,23415.0
2021-07-21 14:30:00,109.55,109.57,109.49,109.55,8186.0,102.452,102.4707,102.3959,102.452,8186.0
2021-07-21 14:35:00,109.57,109.61,109.46,109.61,7770.0,102.4707,102.5081,102.3678,102.5081,7770.0
2021-07-21 14:40:00,109.6,109.6,109.51,109.54,15031.0,102.4987,102.4987,102.4146,102.4426,15031.0
2021-07-21 14:45:00,109.54,109.58,109.52,109.56,8659.0,102.4426,102.48,102.4239,102.4613,8659.0
2021-07-21 14:50:00,109.58,109.59,109.5,109.56,16690.0,102.48,102.4894,102.4052,102.4613,16690.0
2021-07-21 14:55:00,109.55,109.58,109.52,109.57,10286.0,102.452,102.48,102.4239,102.4707,10286.0
2021-07-21 15:00:00,109.56,109.66,109.55,109.64,36836.0,102.4613,102.5548,102.452,102.5361,36836.0
2021-07-21 15:05:00,109.63,109.65,109.54,109.58,39653.0,102.5268,102.5455,102.4426,102.48,39653.0
2021-07-21 15:10:00,109.59,109.6,109.55,109.57,34451.0,102.4894,102.4987,102.452,102.4707,34451.0
2021-07-21 15:15:00,109.57,109.65,109.57,109.63,33888.0,102.4707,102.5455,102.4707,102.5268,33888.0
2021-07-21 15:20:00,109.62,109.67,109.61,109.61,16958.0,102.5174,102.5642,102.5081,102.5081,16958.0
2021-07-21 15:25:00,109.6,109.64,109.43,109.47,24877.0,102.4987,102.5361,102.3397,102.3772,24877.0
2021-07-21 15:30:00,109.48,109.5,109.4,109.44,16693.0,102.3865,102.4052,102.3117,102.3491,16693.0
2021-07-21 15:35:00,109.45,109.47,109.36,109.42,20458.0,102.3584,102.3772,102.2743,102.3304,20458.0
2021-07-21 15:40:00,109.42,109.52,109.39,109.51,33275.0,102.3304,102.4239,102.3023,102.4146,33275.0
2021-07-21 15:45:00,109.53,109.55,109.37,109.4,25640.0,102.4333,102.452,102.2836,102.3117,25640.0
2021-07-21 15:50:00,109.39,109.49,109.28,109.48,29632.0,102.3023,102.3959,102.1995,102.3865,29632.0
2021-07-21 15:55:00,109.48,109.61,109.41,109.61,74413.0,102.3865,102.5081,102.321,102.5081,74413.0
2021-07-22 09:30:00,109.32,109.41,108.53,108.57,52339.0,102.2369,102.321,101.4981,101.5355,52339.0
2021-07-22 09:35:00,108.58,108.69,108.34,108.69,47797.0,101.5448,101.6477,101.3204,101.6477,47797.0
2021-07-22 09:40:00,108.73,108.85,108.45,108.8,27796.0,101.6851,101.7973,101.4232,101.7506,27796.0
2021-07-22 09:45:00,108.79,108.79,108.24,108.24,61619.0,101.7412,101.7412,101.2268,101.2268,61619.0
2021-07-22 09:50:00,108.27,108.43,108.14,108.35,27147.0,101.2549,101.4045,101.1333,101.3297,27147.0
2021-07-22 09:55:00,108.31,108.31,108.06,108.18,15360.0,101.2923,101.2923,101.0585,101.1707,15360.0
2021-07-22 10:00:00,108.21,108.33,107.95,107.98,42143.0,101.1988,101.311,100.9556,100.9837,42143.0
2021-07-22 10:05:00,107.99,108.13,107.86,108.13,42066.0,100.993,101.124,100.8715,101.124,42066.0
2021-07-22 10:10:00,108.15,108.36,108.15,108.22,41999.0,101.1427,101.3391,101.1427,101.2081,41999.0
2021-07-22 10:15:00,108.22,108.31,108.04,108.1,26842.0,101.2081,101.2923,101.0398,101.0959,26842.0
2021-07-22 10:20:00,108.1,108.13,107.79,107.8,41072.0,101.0959,101.124,100.806,100.8154,41072.0
2021-07-22 10:25:00,107.8,107.93,107.75,107.87,28718.0,100.8154,100.9369,100.7686,100.8808,28718.0
2021-07-22 10:30:00,107.87,108.01,107.86,107.94,28200.0,100.8808,101.0117,100.8715,100.9463,28200.0
2021-07-22 10:35:00,107.93,107.99,107.84,107.93,46257.0,100.9369,100.993,100.8528,100.9369,46257.0
2021-07-22 10:40:00,107.93,108.13,107.88,107.97,17276.0,100.9369,101.124,100.8902,100.9743,17276.0
2021-07-22 10:45:00,107.95,107.95,107.8,107.83,33048.0,100.9556,100.9556,100.8154,100.8434,33048.0
2021-07-22 10:50:00,107.84,107.84,107.66,107.83,27347.0,100.8528,100.8528,100.6844,100.8434,27347.0
2021-07-22 10:55:00,107.81,107.84,107.65,107.65,26966.0,100.8247,100.8528,100.6751,100.6751,26966.0
2021-07-22 11:00:00,107.65,107.68,107.57,107.64,30560.0,100.6751,100.7031,100.6003,100.6657,30560.0
2021-07-22 11:05:00,107.63,107.64,107.52,107.53,20713.0,100.6564,100.6657,100.5535,100.5628,20713.0
2021-07-22 11:10:00,107.53,107.53,107.37,107.41,28314.0,100.5628,100.5628,100.4132,100.4506,28314.0
2021-07-22 11:15:00,107.4,107.54,107.36,107.52,30908.0,100.4413,100.5722,100.4039,100.5535,30908.0
2021-07-22 11:20:00,107.51,107.51,107.35,107.45,30713.0,100.5441,100.5441,100.3945,100.488,30713.0
2021-07-22 11:25:00,107.44,107.48,107.34,107.47,29749.0,100.4787,100.5161,100.3852,100.5067,29749.0
2021-07-22 11:30:00,107.46,107.6,107.45,107.45,26412.0,100.4974,100.6283,100.488,100.488,26412.0
2021-07-22 11:35:00,107.42,107.59,107.4,107.57,21089.0,100.46,100.619,100.4413,100.6003,21089.0
2021-07-22 11:40:00,107.57,107.57,107.2,107.2,34623.0,100.6003,100.6003,100.2542,100.2542,34623.0
2021-07-22 11:45:00,107.21,107.39,107.21,107.35,21022.0,100.2636,100.4319,100.2636,100.3945,21022.0
2021-07-22 11:50:00,107.35,107.39,107.16,107.36,19752.0,100.3945,100.4319,100.2168,100.4039,19752.0
2021-07-22 11:55:00,107.36,107.38,107.26,107.27,18050.0,100.4039,100.4226,100.3103,100.3197,18050.0
2021-07-22 12:00:00,107.28,107.32,107.19,107.2,23943.0,100.329,100.3665,100.2449,100.2542,23943.0
2021-07-22 12:05:00,107.18,107.25,107.16,107.16,27433.0,100.2355,100.301,100.2168,100.2168,27433.0
2021-07-22 12:10:00,107.16,107.2,107.1,107.12,15094.0,100.2168,100.2542,100.1607,100.1794,15094.0
2021-07-22 12:15:00,107.13,107.17,107.08,107.13,23545.0,100.1888,100.2262,100.142,100.1888,23545.0
2021-07-22 12:20:00,107.12,107.24,107.11,107.18,17937.0,100.1794,100.2916,100.1701,100.2355,17937.0
2021-07-22 12:25:00,107.18,107.43,107.17,107.43,13483.0,100.2355,100.4693,100.2262,100.4693,13483.0
2021-07-22 12:30:00,107.4,107.47,107.4,107.47,15075.0,100.4413,100.5067,100.4413,100.5067,15075.0
2021-07-22 12:35:00,107.48,107.62,107.47,107.62,13456.0,100.5161,100.647,100.5067,100.647,13456.0
2021-07-22 12:40:00,107.6,107.66,107.57,107.64,31476.0,100.6283,100.6844,100.6003,100.6657,31476.0
2021-07-22 12:45:00,107.63,107.63,107.52,107.52,23790.0,100.6564,100.6564,100.5535,100.5535,23790.0
2021-07-22 12:50:00,107.52,107.61,107.51,107.58,22648.0,100.5535,100.6377,100.5441,100.6096,22648.0
2021-07-22 12:55:00,107.59,107.63,107.53,107.61,21554.0,100.619,100.6564,100.5628,100.6377,21554.0
2021-07-22 13:00:00,107.62,107.67,107.56,107.67,33619.0,100.647,100.6938,100.5909,100.6938,33619.0
2021-07-22 13:05:00,107.67,107.82,107.66,107.82,26811.0,100.6938,100.8341,100.6844,100.8341,26811.0
2021-07-22 13:10:00,107.8,107.89,107.78,107.86,37683.0,100.8154,100.8995,100.7967,100.8715,37683.0
2021-07-22 13:15:00,107.85,107.85,107.74,107.76,28038.0,100.8621,100.8621,100.7592,100.7779,28038.0
2021-07-22 13:20:00,107.72,107.78,107.71,107.76,14556.0,100.7405,100.7967,100.7312,100.7779,14556.0
2021-07-22 13:25:00,107.77,107.8,107.67,107.77,107528.0,100.7873,100.8154,100.6938,100.7873,107528.0
2021-07-22 13:30:00,107.78,107.79,107.67,107.74,19245.0,100.7967,100.806,100.6938,100.7592,19245.0
2021-07-22 13:35:00,107.74,107.75,107.68,107.68,31024.0,100.7592,100.7686,100.7031,100.7031,31024.0
2021-07-22 13:40:00,107.68,107.68,107.62,107.63,15643.0,100.7031,100.7031,100.647,100.6564,15643.0
2021-07-22 13:45:00,107.62,107.69,107.59,107.68,19560.0,100.647,100.7125,100.619,100.7031,19560.0
2021-07-22 13:50:00,107.66,107.83,107.65,107.81,18806.0,100.6844,100.8434,100.6751,100.8247,18806.0
2021-07-22 13:55:00,107.82,107.89,107.77,107.89,23355.0,100.8341,100.8995,100.7873,100.8995,23355.0
2021-07-22 14:00:00,107.89,107.91,107.79,107.83,23893.0,100.8995,100.9182,100.806,100.8434,23893.0
2021-07-22 14:05:00,107.83,107.91,107.79,107.82,45974.0,100.8434,100.9182,100.806,100.8341,45974.0
2021-07-22 14:10:00,107.82,107.96,107.82,107.96,18804.0,100.8341,100.965,100.8341,100.965,18804.0
2021-07-22 14:15:00,107.94,107.98,107.9,107.9,23834.0,100.9463,100.9837,100.9089,100.9089,23834.0
2021-07-22 14:20:00,107.91,107.93,107.86,107.87,14947.0,100.9182,100.9369,100.8715,100.8808,14947.0
2021-07-22 14:25:00,107.86,107.87,107.8,107.85,70896.0,100.8715,100.8808,100.8154,100.8621,70896.0
2021-07-22 14:30:00,107.86,107.87,107.81,107.85,25221.0,100.8715,100.8808,100.8247,100.8621,25221.0
2021-07-22 14:35:00,107.86,107.87,107.82,107.84,25481.0,100.8715,100.8808,100.8341,100.8528,25481.0
2021-07-22 14:40:00,107.85,107.85,107.72,107.74,30531.0,100.8621,100.8621,100.7405,100.7592,30531.0
2021-07-22 14:45:00,107.74,107.92,107.7,107.87,29698.0,100.7592,100.9276,100.7218,100.8808,29698.0
2021-07-22 14:50:00,107.88,107.91,107.83,107.91,21439.0,100.8902,100.9182,100.8434,100.9182,21439.0
2021-07-22 14:55:00,107.91,108.03,107.91,108.02,54125.0,100.9182,101.0305,100.9182,101.0211,54125.0
2021-07-22 15:00:00,108.02,108.03,107.97,107.99,36163.0,101.0211,101.0305,100.9743,100.993,36163.0
2021-07-22 15:05:00,107.98,107.98,107.87,107.94,24264.0,100.9837,100.9837,100.8808,100.9463,24264.0
2021-07-22 15:10:00,107.93,107.93,107.8,107.81,23935.0,100.9369,100.9369,100.8154,100.8247,23935.0
2021-07-22 15:15:00,107.81,107.82,107.74,107.82,28737.0,100.8247,100.8341,100.7592,100.8341,28737.0
2021-07-22 15:20:00,107.82,107.87,107.79,107.79,54060.0,100.8341,100.8808,100.806,100.806,54060.0
2021-07-22 15:25:00,107.78,107.82,107.71,107.73,59000.0,100.7967,100.8341,100.7312,100.7499,59000.0
2021-07-22 15:30:00,107.73,107.73,107.53,107.58,73813.0,100.7499,100.7499,100.5628,100.6096,73813.0
2021-07-22 15:35:00,107.58,107.61,107.45,107.5,103260.0,100.6096,100.6377,100.488,100.5348,103260.0
2021-07-22 15:40:00,107.47,107.5,107.36,107.42,75261.0,100.5067,100.5348,100.4039,100.46,75261.0
2021-07-22 15:45:00,107.41,107.57,107.4,107.57,34342.0,100.4506,100.6003,100.4413,100.6003,34342.0
2021-07-22 15:50:00,107.58,107.59,107.5,107.56,29004.0,100.6096,100.619,100.5348,100.5909,29004.0
2021-07-22 15:55:00,107.57,107.6,107.5,107.53,57857.0,100.6003,100.6283,100.5348,100.5628,57857.0
2021-07-23 09:30:00,108.19,108.41,107.97,108.06,81955.0,101.1801,101.3858,100.9743,101.0585,81955.0
2021-07-23 09:35:00,108.06,108.19,107.89,107.9,31642.0,101.0585,101.1801,100.8995,100.9089,31642.0
2021-07-23 09:40:00,107.93,108.3,107.92,108.3,35240.0,100.9369,101.283,100.9276,101.283,35240.0
2021-07-23 09:45:00,108.31,108.33,107.89,107.92,63192.0,101.2923,101.311,100.8995,100.9276,63192.0
2021-07-23 09:50:00,107.87,107.88,107.37,107.4,17165.0,100.8808,100.8902,100.4132,100.4413,17165.0
2021-07-23 09:55:00,107.41,107.47,107.34,107.34,14738.0,100.4506,100.5067,100.3852,100.3852,14738.0
2021-07-23 10:00:00,107.37,107.43,107.23,107.27,29490.0,100.4132,100.4693,100.2823,100.3197,29490.0
2021-07-23 10:05:00,107.26,107.38,107.17,107.31,33584.0,100.3103,100.4226,100.2262,100.3571,33584.0
2021-07-23 10:10:00,107.33,107.44,107.12,107.12,16603.0,100.3758,100.4787,100.1794,100.1794,16603.0
2021-07-23 10:15:00,107.13,107.42,107.13,107.29,23327.0,100.1888,100.46,100.1888,100.3384,23327.0
2021-07-23 10:20:00,107.23,107.45,107.17,107.44,42293.0,100.2823,100.488,100.2262,100.4787,42293.0
2021-07-23 10:25:00,107.46,107.69,107.43,107.69,30784.0,100.4974,100.7125,100.4693,100.7125,30784.0
2021-07-23 10:30:00,107.68,107.76,107.52,107.75,10308.0,100.7031,100.7779,100.5535,100.7686,10308.0
2021-07-23 10:35:00,107.75,107.85,107.68,107.68,75823.0,100.7686,100.8621,100.7031,100.7031,75823.0
2021-07-23 10:40:00,107.67,107.88,107.64,107.8,25510.0,100.6938,100.8902,100.6657,100.8154,25510.0
2021-07-23 10:45:00,107.83,107.9,107.75,107.9,24338.0,100.8434,100.9089,100.7686,100.9089,24338.0
2021-07-23 10:50:00,107.9,108.02,107.77,107.79,26244.0,100.9089,101.0211,100.7873,100.806,26244.0
2021-07-23 10:55:00,107.81,107.89,107.75,107.89,37553.0,100.8247,100.8995,100.7686,100.8995,37553.0
2021-07-23 11:00:00,107.9,108.05,107.84,108.04,22772.0,100.9089,101.0492,100.8528,101.0398,22772.0
2021-07-23 11:05:00,108.01,108.08,108.0,108.06,13716.0,101.0117,101.0772,101.0024,101.0585,13716.0
2021-07-23 11:10:00,108.03,108.04,107.89,107.93,19256.0,101.0305,101.0398,100.8995,100.9369,19256.0
2021-07-23 11:15:00,107.92,107.97,107.84,107.85,36407.0,100.9276,100.9743,100.8528,100.8621,36407.0
2021-07-23 11:20:00,107.84,108.01,107.84,107.93,26757.0,100.8528,101.0117,100.8528,100.9369,26757.0
2021-07-23 11:25:00,107.93,107.97,107.86,107.92,46944.0,100.9369,100.9743,100.8715,100.9276,46944.0
2021-07-23 11:30:00,107.94,108.1,107.92,108.01,19804.0,100.9463,101.0959,100.9276,101.0117,19804.0
2021-07-23 11:35:00,108.04,108.16,108.04,108.13,13937.0,101.0398,101.152,101.0398,101.124,13937.0
2021-07-23 11:40:00,108.11,108.13,107.8,107.8,21571.0,101.1053,101.124,100.8154,100.8154,21571.0
2021-07-23 11:45:00,107.79,107.8,107.68,107.72,34993.0,100.806,100.8154,100.7031,100.7405,34993.0
2021-07-23 11:50:00,107.73,107.81,107.7,107.78,8567.0,100.7499,100.8247,100.7218,100.7967,8567.0
2021-07-23 11:55:00,107.75,107.77,107.65,107.72,49200.0,100.7686,100.7873,100.6751,100.7405,49200.0
2021-07-23 12:00:00,107.67,107.75,107.59,107.63,27817.0,100.6938,100.7686,100.619,100.6564,27817.0
2021-07-23 12:05:00,107.66,107.73,107.66,107.71,13404.0,100.6844,100.7499,100.6844,100.7312,13404.0
2021-07-23 12:10:00,107.73,107.86,107.69,107.84,13641.0,100.7499,100.8715,100.7125,100.8528,13641.0
2021-07-23 12:15:00,107.86,107.91,107.78,107.84,6597.0,100.8715,100.9182,100.7967,100.8528,6597.0
2021-07-23 12:20:00,107.83,107.85,107.73,107.73,12697.0,100.8434,100.8621,100.7499,100.7499,12697.0
2021-07-23 12:25:00,107.73,107.8,107.65,107.77,12212.0,100.7499,100.8154,100.6751,100.7873,12212.0
2021-07-23 12:30:00,107.79,107.81,107.7,107.71,30485.0,100.806,100.8247,100.7218,100.7312,30485.0
2021-07-23 12:35:00,107.73,107.85,107.66,107.84,32466.0,100.7499,100.8621,100.6844,100.8528,32466.0
2021-07-23 12:40:00,107.83,107.88,107.77,107.8,10429.0,100.8434,100.8902,100.7873,100.8154,10429.0
2021-07-23 12:45:00,107.79,107.98,107.79,107.97,40966.0,100.806,100.9837,100.806,100.9743,40966.0
2021-07-23 12:50:00,107.98,108.0,107.87,107.88,21616.0,100.9837,101.0024,100.8808,100.8902,21616.0
2021-07-23 12:55:00,107.88,107.92,107.83,107.9,262038.0,100.8902,100.9276,100.8434,100.9089,262038.0
2021-07-23 13:00:00,107.9,107.91,107.79,107.91,26294.0,100.9089,100.9182,100.806,100.9182,26294.0
2021-07-23 13:05:00,107.9,107.91,107.86,107.88,21750.0,100.9089,100.9182,100.8715,100.8902,21750.0
2021-07-23 13:10:00,107.87,107.93,107.82,107.9,10556.0,100.8808,100.9369,100.8341,100.9089,10556.0
2021-07-23 13:15:00,107.9,107.93,107.85,107.89,13971.0,100.9089,100.9369,100.8621,100.8995,13971.0
2021-07-23 13:20:00,107.91,107.95,107.86,107.9,9993.0,100.9182,100.9556,100.8715,100.9089,9993.0
2021-07-23 13:25:00,107.93,107.93,107.87,107.88,17343.0,100.9369,100.9369,100.8808,100.8902,17343.0
2021-07-23 13:30:00,107.9,107.91,107.86,107.9,16105.0,100.9089,100.9182,100.8715,100.9089,16105.0
2021-07-23 13:35:00,107.89,108.01,107.89,108.01,14282.0,100.8995,101.0117,100.8995,101.0117,14282.0
2021-07-23 13:40:00,108.01,108.02,107.94,108.0,11544.0,101.0117,101.0211,100.9463,101.0024,11544.0
2021-07-23 13:45:00,108.0,108.1,107.94,108.1,14424.0,101.0024,101.0959,100.9463,101.0959,14424.0
2021-07-23 13:50:00,108.11,108.13,108.06,108.08,16671.0,101.1053,101.124,101.0585,101.0772,16671.0
2021-07-23 13:55:00,108.08,108.18,108.07,108.16,18953.0,101.0772,101.1707,101.0679,101.152,18953.0
2021-07-23 14:00:00,108.16,108.16,108.02,108.09,16741.0,101.152,101.152,101.0211,101.0866,16741.0
2021-07-23 14:05:00,108.08,108.1,108.0,108.08,17839.0,101.0772,101.0959,101.0024,101.0772,17839.0
2021-07-23 14:10:00,108.08,108.23,108.07,108.16,16494.0,101.0772,101.2175,101.0679,101.152,16494.0
2021-07-23 14:15:00,108.15,108.24,108.15,108.2,20352.0,101.1427,101.2268,101.1427,101.1894,20352.0
2021-07-23 14:20:00,108.18,108.24,108.1,108.12,29567.0,101.1707,101.2268,101.0959,101.1146,29567.0
2021-07-23 14:25:00,108.11,108.15,108.06,108.11,10150.0,101.1053,101.1427,101.0585,101.1053,10150.0
2021-07-23 14:30:00,108.1,108.24,108.09,108.13,28371.0,101.0959,101.2268,101.0866,101.124,28371.0
2021-07-23 14:35:00,108.15,108.2,108.13,108.18,22392.0,101.1427,101.1894,101.124,101.1707,22392.0
2021-07-23 14:40:00,108.17,108.2,108.12,108.14,28977.0,101.1614,101.1894,101.1146,101.1333,28977.0
2021-07-23 14:45:00,108.13,108.14,108.09,108.11,20496.0,101.124,101.1333,101.0866,101.1053,20496.0
2021-07-23 14:50:00,108.1,108.18,108.1,108.12,26292.0,101.0959,101.1707,101.0959,101.1146,26292.0
2021-07-23 14:55:00,108.11,108.16,108.09,108.14,28552.0,101.1053,101.152,101.0866,101.1333,28552.0
2021-07-23 15:00:00,108.14,108.17,108.09,108.14,14395.0,101.1333,101.1614,101.0866,101.1333,14395.0
2021-07-23 15:05:00,108.13,108.15,108.04,108.11,20581.0,101.124,101.1427,101.0398,101.1053,20581.0
2021-07-23 15:10:00,108.11,108.13,108.09,108.09,17906.0,101.1053,101.124,101.0866,101.0866,17906.0
2021-07-23 15:15:00,108.09,108.25,108.08,108.22,28170.0,101.0866,101.2362,101.0772,101.2081,28170.0
2021-07-23 15:20:00,108.22,108.29,108.22,108.26,21413.0,101.2081,101.2736,101.2081,101.2456,21413.0
2021-07-23 15:25:00,108.26,108.3,108.24,108.28,20213.0,101.2456,101.283,101.2268,101.2643,20213.0
2021-07-23 15:30:00,108.28,108.37,108.28,108.37,493462.0,101.2643,101.3484,101.2643,101.3484,493462.0
2021-07-23 15:35:00,108.36,108.38,108.29,108.37,32579.0,101.3391,101.3578,101.2736,101.3484,32579.0
2021-07-23 15:40:00,108.38,108.39,108.3,108.35,20850.0,101.3578,101.3671,101.283,101.3297,20850.0
2021-07-23 15:45:00,108.36,108.44,108.35,108.38,32152.0,101.3391,101.4139,101.3297,101.3578,32152.0
2021-07-23 15:50:00,108.38,108.47,108.38,108.41,47777.0,101.3578,101.4419,101.3578,101.3858,47777.0
2021-07-23 15:55:00,108.41,108.41,108.28,108.4,120262.0,101.3858,101.3858,101.2643,101.3765,120262.0
2021-07-26 09:30:00,108.72,109.81,108.72,109.79,157269.0,101.6757,102.6951,101.6757,102.6764,157269.0
2021-07-26 09:35:00,109.77,109.9,109.4,109.5,47183.0,102.6577,102.7793,102.3117,102.4052,47183.0
2021-07-26 09:40:00,109.51,109.52,108.85,108.85,99715.0,102.4146,102.4239,101.7973,101.7973,99715.0
2021-07-26 09:45:00,108.92,109.19,108.92,109.07,44059.0,101.8628,102.1153,101.8628,102.0031,44059.0
2021-07-26 09:50:00,109.06,109.54,108.95,109.54,44385.0,101.9937,102.4426,101.8908,102.4426,44385.0
2021-07-26 09:55:00,109.53,109.61,109.34,109.51,28328.0,102.4333,102.5081,102.2556,102.4146,28328.0
2021-07-26 10:00:00,109.49,109.69,109.44,109.6,15056.0,102.3959,102.5829,102.3491,102.4987,15056.0
2021-07-26 10:05:00,109.61,109.81,109.55,109.65,12046.0,102.5081,102.6951,102.452,102.5455,12046.0
2021-07-26 10:10:00,109.62,109.74,109.52,109.58,43589.0,102.5174,102.6297,102.4239,102.48,43589.0
2021-07-26 10:15:00,109.61,109.73,109.56,109.72,39401.0,102.5081,102.6203,102.4613,102.611,39401.0
2021-07-26 10:20:00,109.74,109.81,109.6,109.75,26191.0,102.6297,102.6951,102.4987,102.639,26191.0
2021-07-26 10:25:00,109.73,109.79,109.54,109.62,33373.0,102.6203,102.6764,102.4426,102.5174,33373.0
2021-07-26 10:30:00,109.64,109.73,109.21,109.32,74935.0,102.5361,102.6203,102.134,102.2369,74935.0
2021-07-26 10:35:00,109.3,109.32,109.04,109.07,50774.0,102.2182,102.2369,101.975,102.0031,50774.0
2021-07-26 10:40:00,109.06,109.39,109.04,109.04,29167.0,101.9937,102.3023,101.975,101.975,29167.0
2021-07-26 10:45:00,109.01,109.27,108.99,109.22,22863.0,101.947,102.1901,101.9283,102.1434,22863.0
2021-07-26 10:50:00,109.2,109.24,109.1,109.22,20467.0,102.1246,102.1621,102.0311,102.1434,20467.0
2021-07-26 10:55:00,109.19,109.28,109.04,109.11,21863.0,102.1153,102.1995,101.975,102.0405,21863.0
2021-07-26 11:00:00,109.06,109.13,108.92,109.04,19434.0,101.9937,102.0592,101.8628,101.975,19434.0
2021-07-26 11:05:00,109.02,109.17,108.98,109.11,9493.0,101.9563,102.0966,101.9189,102.0405,9493.0
2021-07-26 11:10:00,109.1,109.17,109.01,109.01,157833.0,102.0311,102.0966,101.947,101.947,157833.0
2021-07-26 11:15:00,109.06,109.3,109.03,109.24,96712.0,101.9937,102.2182,101.9657,102.1621,96712.0
2021-07-26 11:20:00,109.23,109.25,109.1,109.15,21851.0,102.1527,102.1714,102.0311,102.0779,21851.0
2021-07-26 11:25:00,109.14,109.19,109.04,109.1,42077.0,102.0685,102.1153,101.975,102.0311,42077.0
2021-07-26 11:30:00,109.09,109.12,108.96,108.99,81736.0,102.0218,102.0498,101.9002,101.9283,81736.0
2021-07-26 11:35:00,108.99,109.16,108.96,109.03,22777.0,101.9283,102.0872,101.9002,101.9657,22777.0
2021-07-26 11:40:00,109.04,109.12,109.0,109.0,12196.0,101.975,102.0498,101.9376,101.9376,12196.0
2021-07-26 11:45:00,109.0,109.15,108.99,109.1,14192.0,101.9376,102.0779,101.9283,102.0311,14192.0
2021-07-26 11:50:00,109.1,109.12,109.01,109.07,12594.0,102.0311,102.0498,101.947,102.0031,12594.0
2021-07-26 11:55:00,109.07,109.09,108.94,108.95,13453.0,102.0031,102.0218,101.8815,101.8908,13453.0
2021-07-26 12:00:00,108.95,108.95,108.79,108.82,27527.0,101.8908,101.8908,101.7412,101.7693,27527.0
2021-07-26 12:05:00,108.79,108.81,108.7,108.79,23234.0,101.7412,101.7599,101.657,101.7412,23234.0
2021-07-26 12:10:00,108.78,108.84,108.74,108.79,74690.0,101.7319,101.788,101.6945,101.7412,74690.0
2021-07-26 12:15:00,108.77,108.79,108.66,108.79,23017.0,101.7225,101.7412,101.6196,101.7412,23017.0
2021-07-26 12:20:00,108.78,108.85,108.75,108.82,39692.0,101.7319,101.7973,101.7038,101.7693,39692.0
2021-07-26 12:25:00,108.83,108.95,108.8,108.92,18082.0,101.7786,101.8908,101.7506,101.8628,18082.0
2021-07-26 12:30:00,108.93,108.98,108.83,108.85,16809.0,101.8721,101.9189,101.7786,101.7973,16809.0
2021-07-26 12:35:00,108.84,108.98,108.83,108.93,22092.0,101.788,101.9189,101.7786,101.8721,22092.0
2021-07-26 12:40:00,108.91,108.93,108.77,108.78,100379.0,101.8534,101.8721,101.7225,101.7319,100379.0
2021-07-26 12:45:00,108.79,108.89,108.77,108.89,32659.0,101.7412,101.8347,101.7225,101.8347,32659.0
2021-07-26 12:50:00,108.88,108.91,108.7,108.74,10685.0,101.8254,101.8534,101.657,101.6945,10685.0
2021-07-26 12:55:00,108.75,108.82,108.72,108.78,19369.0,101.7038,101.7693,101.6757,101.7319,19369.0
2021-07-26 13:00:00,108.77,108.81,108.68,108.73,23477.0,101.7225,101.7599,101.6383,101.6851,23477.0
2021-07-26 13:05:00,108.74,108.8,108.65,108.79,66944.0,101.6945,101.7506,101.6103,101.7412,66944.0
2021-07-26 13:10:00,108.79,108.8,108.66,108.7,32132.0,101.7412,101.7506,101.6196,101.657,32132.0
2021-07-26 13:15:00,108.67,108.75,108.67,108.75,12312.0,101.629,101.7038,101.629,101.7038,12312.0
2021-07-26 13:20:00,108.78,108.87,108.74,108.83,9776.0,101.7319,101.816,101.6945,101.7786,9776.0
2021-07-26 13:25:00,108.82,108.88,108.78,108.86,16102.0,101.7693,101.8254,101.7319,101.8067,16102.0
2021-07-26 13:30:00,108.87,108.88,108.79,108.84,29175.0,101.816,101.8254,101.7412,101.788,29175.0
2021-07-26 13:35:00,108.84,108.88,108.83,108.84,10998.0,101.788,101.8254,101.7786,101.788,10998.0
2021-07-26 13:40:00,108.83,108.89,108.8,108.82,7446.0,101.7786,101.8347,101.7506,101.7693,7446.0
2021-07-26 13:45:00,108.83,108.83,108.72,108.78,28310.0,101.7786,101.7786,101.6757,101.7319,28310.0
2021-07-26 13:50:00,108.78,108.81,108.73,108.77,12442.0,101.7319,101.7599,101.6851,101.7225,12442.0
2021-07-26 13:55:00,108.79,108.89,108.79,108.87,65997.0,101.7412,101.8347,101.7412,101.816,65997.0
2021-07-26 14:00:00,108.86,108.9,108.74,108.79,26227.0,101.8067,101.8441,101.6945,101.7412,26227.0
2021-07-26 14:05:00,108.8,108.85,108.76,108.84,7515.0,101.7506,101.7973,101.7132,101.788,7515.0
2021-07-26 14:10:00,108.82,108.85,108.78,108.79,15340.0,101.7693,101.7973,101.7319,101.7412,15340.0
2021-07-26 14:15:00,108.78,108.99,108.75,108.98,10482.0,101.7319,101.9283,101.7038,101.9189,10482.0
2021-07-26 14:20:00,108.96,109.04,108.95,109.03,39538.0,101.9002,101.975,101.8908,101.9657,39538.0
2021-07-26 14:25:00,109.03,109.05,108.88,109.04,19273.0,101.9657,101.9844,101.8254,101.975,19273.0
2021-07-26 14:30:00,109.04,109.07,109.01,109.02,30635.0,101.975,102.0031,101.947,101.9563,30635.0
2021-07-26 14:35:00,109.01,109.03,108.96,109.0,25118.0,101.947,101.9657,101.9002,101.9376,25118.0
2021-07-26 14:40:00,109.01,109.04,108.95,108.97,16630.0,101.947,101.975,101.8908,101.9095,16630.0
2021-07-26 14:45:00,108.99,109.08,108.99,109.07,13662.0,101.9283,102.0124,101.9283,102.0031,13662.0
2021-07-26 14:50:00,109.06,109.08,109.0,109.02,26623.0,101.9937,102.0124,101.9376,101.9563,26623.0
2021-07-26 14:55:00,109.02,109.05,108.94,108.96,25613.0,101.9563,101.9844,101.8815,101.9002,25613.0
2021-07-26 15:00:00,108.97,109.06,108.94,108.97,24813.0,101.9095,101.9937,101.8815,101.9095,24813.0
2021-07-26 15:05:00,108.97,109.02,108.93,109.0,19765.0,101.9095,101.9563,101.8721,101.9376,19765.0
2021-07-26 15:10:00,108.99,109.09,108.94,109.09,28852.0,101.9283,102.0218,101.8815,102.0218,28852.0
2021-07-26 15:15:00,109.08,109.14,109.05,109.12,16332.0,102.0124,102.0685,101.9844,102.0498,16332.0
2021-07-26 15:20:00,109.14,109.19,109.12,109.18,17209.0,102.0685,102.1153,102.0498,102.1059,17209.0
2021-07-26 15:25:00,109.19,109.22,109.17,109.17,26894.0,102.1153,102.1434,102.0966,102.0966,26894.0
2021-07-26 15:30:00,109.18,109.18,109.1,109.16,15202.0,102.1059,102.1059,102.0311,102.0872,15202.0
2021-07-26 15:35:00,109.15,109.27,109.13,109.26,46919.0,102.0779,102.1901,102.0592,102.1808,46919.0
2021-07-26 15:40:00,109.26,109.29,109.23,109.28,27090.0,102.1808,102.2088,102.1527,102.1995,27090.0
2021-07-26 15:45:00,109.26,109.27,109.17,109.19,22319.0,102.1808,102.1901,102.0966,102.1153,22319.0
2021-07-26 15:50:00,109.21,109.32,109.17,109.3,24581.0,102.134,102.2369,102.0966,102.2182,24581.0
2021-07-26 15:55:00,109.29,109.31,109.19,109.31,47311.0,102.2088,102.2275,102.1153,102.2275,47311.0
2021-07-27 09:30:00,108.57,108.66,108.16,108.42,178636.0,101.5355,101.6196,101.152,101.3952,178636.0
2021-07-27 09:35:00,108.47,108.59,108.0,108.05,86652.0,101.4419,101.5542,101.0024,101.0492,86652.0
2021-07-27 09:40:00,108.03,108.16,107.83,107.94,124418.0,101.0305,101.152,100.8434,100.9463,124418.0
2021-07-27 09:45:00,107.93,108.1,107.77,108.03,62370.0,100.9369,101.0959,100.7873,101.0305,62370.0
2021-07-27 09:50:00,108.02,108.18,107.84,108.18,30289.0,101.0211,101.1707,100.8528,101.1707,30289.0
2021-07-27 09:55:00,108.1,108.18,107.81,107.95,31866.0,101.0959,101.1707,100.8247,100.9556,31866.0
2021-07-27 10:00:00,107.9,108.12,107.9,107.97,19874.0,100.9089,101.1146,100.9089,100.9743,19874.0
2021-07-27 10:05:00,107.99,108.21,107.98,108.14,18265.0,100.993,101.1988,100.9837,101.1333,18265.0
2021-07-27 10:10:00,108.12,108.12,107.7,107.76,33103.0,101.1146,101.1146,100.7218,100.7779,33103.0
2021-07-27 10:15:00,107.73,108.02,107.68,108.01,10904.0,100.7499,101.0211,100.7031,101.0117,10904.0
2021-07-27 10:20:00,108.09,108.31,108.03,108.25,12390.0,101.0866,101.2923,101.0305,101.2362,12390.0
2021-07-27 10:25:00,108.23,108.34,108.18,108.27,22640.0,101.2175,101.3204,101.1707,101.2549,22640.0
2021-07-27 10:30:00,108.24,108.29,108.08,108.17,28126.0,101.2268,101.2736,101.0772,101.1614,28126.0
2021-07-27 10:35:00,108.18,108.39,108.18,108.27,25060.0,101.1707,101.3671,101.1707,101.2549,25060.0
2021-07-27 10:40:00,108.26,108.34,108.22,108.22,21796.0,101.2456,101.3204,101.2081,101.2081,21796.0
2021-07-27 10:45:00,108.21,108.4,108.15,108.37,79022.0,101.1988,101.3765,101.1427,101.3484,79022.0
2021-07-27 10:50:00,108.39,108.52,108.38,108.48,31570.0,101.3671,101.4887,101.3578,101.4513,31570.0
2021-07-27 10:55:00,108.51,108.69,108.47,108.53,18081.0,101.4794,101.6477,101.4419,101.4981,18081.0
2021-07-27 11:00:00,108.49,108.64,108.42,108.55,27826.0,101.4606,101.6009,101.3952,101.5168,27826.0
2021-07-27 11:05:00,108.55,108.59,108.47,108.52,12398.0,101.5168,101.5542,101.4419,101.4887,12398.0
2021-07-27 11:10:00,108.51,108.61,108.5,108.59,17190.0,101.4794,101.5729,101.47,101.5542,17190.0
2021-07-27 11:15:00,108.54,108.57,108.29,108.29,16693.0,101.5074,101.5355,101.2736,101.2736,16693.0
2021-07-27 11:20:00,108.31,108.4,108.18,108.21,8843.0,101.2923,101.3765,101.1707,101.1988,8843.0
2021-07-27 11:25:00,108.25,108.25,108.14,108.22,42184.0,101.2362,101.2362,101.1333,101.2081,42184.0
2021-07-27 11:30:00,108.2,108.2,107.99,108.02,32025.0,101.1894,101.1894,100.993,101.0211,32025.0
2021-07-27 11:35:00,107.98,108.0,107.58,107.62,22105.0,100.9837,101.0024,100.6096,100.647,22105.0
2021-07-27 11:40:00,107.62,107.88,107.55,107.77,39044.0,100.647,100.8902,100.5816,100.7873,39044.0
2021-07-27 11:45:00,107.78,107.87,107.77,107.82,12299.0,100.7967,100.8808,100.7873,100.8341,12299.0
2021-07-27 11:50:00,107.82,107.99,107.8,107.99,29593.0,100.8341,100.993,100.8154,100.993,29593.0
2021-07-27 11:55:00,107.95,107.99,107.92,107.95,17175.0,100.9556,100.993,100.9276,100.9556,17175.0
2021-07-27 12:00:00,107.94,107.94,107.65,107.68,22636.0,100.9463,100.9463,100.6751,100.7031,22636.0
2021-07-27 12:05:00,107.66,107.94,107.5,107.86,49759.0,100.6844,100.9463,100.5348,100.8715,49759.0
2021-07-27 12:10:00,107.82,107.82,107.63,107.65,50204.0,100.8341,100.8341,100.6564,100.6751,50204.0
2021-07-27 12:15:00,107.65,107.78,107.62,107.7,13777.0,100.6751,100.7967,100.647,100.7218,13777.0
2021-07-27 12:20:00,107.69,107.78,107.66,107.68,11631.0,100.7125,100.7967,100.6844,100.7031,11631.0
2021-07-27 12:25:00,107.7,107.83,107.61,107.81,10579.0,100.7218,100.8434,100.6377,100.8247,10579.0
2021-07-27 12:30:00,107.79,107.84,107.58,107.61,26297.0,100.806,100.8528,100.6096,100.6377,26297.0
2021-07-27 12:35:00,107.64,107.75,107.63,107.75,12878.0,100.6657,100.7686,100.6564,100.7686,12878.0
2021-07-27 12:40:00,107.75,107.82,107.65,107.79,12004.0,100.7686,100.8341,100.6751,100.806,12004.0
2021-07-27 12:45:00,107.79,107.89,107.74,107.74,17172.0,100.806,100.8995,100.7592,100.7592,17172.0
2021-07-27 12:50:00,107.73,107.82,107.61,107.62,15857.0,100.7499,100.8341,100.6377,100.647,15857.0
2021-07-27 12:55:00,107.61,107.72,107.55,107.64,22767.0,100.6377,100.7405,100.5816,100.6657,22767.0
2021-07-27 13:00:00,107.6,107.72,107.6,107.62,15240.0,100.6283,100.7405,100.6283,100.647,15240.0
2021-07-27 13:05:00,107.65,107.81,107.57,107.74,25096.0,100.6751,100.8247,100.6003,100.7592,25096.0
2021-07-27 13:10:00,107.72,107.74,107.57,107.6,21565.0,100.7405,100.7592,100.6003,100.6283,21565.0
2021-07-27 13:15:00,107.6,107.62,107.44,107.49,66732.0,100.6283,100.647,100.4787,100.5254,66732.0
2021-07-27 13:20:00,107.49,107.55,107.41,107.44,23519.0,100.5254,100.5816,100.4506,100.4787,23519.0
2021-07-27 13:25:00,107.45,107.49,107.38,107.49,50718.0,100.488,100.5254,100.4226,100.5254,50718.0
2021-07-27 13:30:00,107.45,107.5,107.39,107.5,17718.0,100.488,100.5348,100.4319,100.5348,17718.0
2021-07-27 13:35:00,107.47,107.65,107.47,107.61,20243.0,100.5067,100.6751,100.5067,100.6377,20243.0
2021-07-27 13:40:00,107.61,107.72,107.61,107.72,12686.0,100.6377,100.7405,100.6377,100.7405,12686.0
2021-07-27 13:45:00,107.74,107.84,107.69,107.83,24004.0,100.7592,100.8528,100.7125,100.8434,24004.0
2021-07-27 13:50:00,107.83,107.86,107.76,107.76,21772.0,100.8434,100.8715,100.7779,100.7779,21772.0
2021-07-27 13:55:00,107.76,107.83,107.68,107.69,20923.0,100.7779,100.8434,100.7031,100.7125,20923.0
2021-07-27 14:00:00,107.68,107.8,107.62,107.72,30650.0,100.7031,100.8154,100.647,100.7405,30650.0
2021-07-27 14:05:00,107.73,107.73,107.66,107.71,11212.0,100.7499,100.7499,100.6844,100.7312,11212.0
2021-07-27 14:10:00,107.72,107.82,107.72,107.8,24397.0,100.7405,100.8341,100.7405,100.8154,24397.0
2021-07-27 14:15:00,107.81,107.91,107.81,107.9,34496.0,100.8247,100.9182,100.8247,100.9089,34496.0
2021-07-27 14:20:00,107.88,107.97,107.88,107.97,11780.0,100.8902,100.9743,100.8902,100.9743,11780.0
2021-07-27 14:25:00,107.98,108.03,107.94,107.98,45306.0,100.9837,101.0305,100.9463,100.9837,45306.0
2021-07-27 14:30:00,107.98,108.04,107.93,107.94,30416.0,100.9837,101.0398,100.9369,100.9463,30416.0
2021-07-27 14:35:00,107.96,108.08,107.95,108.03,12783.0,100.965,101.0772,100.9556,101.0305,12783.0
2021-07-27 14:40:00,108.03,108.07,107.99,108.03,9708.0,101.0305,101.0679,100.993,101.0305,9708.0
2021-07-27 14:45:00,108.03,108.19,108.03,108.15,29368.0,101.0305,101.1801,101.0305,101.1427,29368.0
2021-07-27 14:50:00,108.14,108.19,107.96,107.99,25364.0,101.1333,101.1801,100.965,100.993,25364.0
2021-07-27 14:55:00,107.98,108.14,107.98,108.1,23582.0,100.9837,101.1333,100.9837,101.0959,23582.0
2021-07-27 15:00:00,108.12,108.26,108.12,108.19,34022.0,101.1146,101.2456,101.1146,101.1801,34022.0
2021-07-27 15:05:00,108.18,108.27,108.15,108.21,46129.0,101.1707,101.2549,101.1427,101.1988,46129.0
2021-07-27 15:10:00,108.22,108.22,108.01,108.04,20443.0,101.2081,101.2081,101.0117,101.0398,20443.0
2021-07-27 15:15:00,108.05,108.11,108.02,108.03,26209.0,101.0492,101.1053,101.0211,101.0305,26209.0
2021-07-27 15:20:00,108.05,108.14,108.02,108.14,27665.0,101.0492,101.1333,101.0211,101.1333,27665.0
2021-07-27 15:25:00,108.14,108.19,108.12,108.17,21760.0,101.1333,101.1801,101.1146,101.1614,21760.0
2021-07-27 15:30:00,108.18,108.2,108.05,108.15,29772.0,101.1707,101.1894,101.0492,101.1427,29772.0
2021-07-27 15:35:00,108.15,108.16,108.05,108.09,50518.0,101.1427,101.152,101.0492,101.0866,50518.0
2021-07-27 15:40:00,108.09,108.13,108.02,108.13,21045.0,101.0866,101.124,101.0211,101.124,21045.0
2021-07-27 15:45:00,108.13,108.18,107.99,108.02,44279.0,101.124,101.1707,100.993,101.0211,44279.0
2021-07-27 15:50:00,108.06,108.3,108.06,108.24,40492.0,101.0585,101.283,101.0585,101.2268,40492.0
2021-07-27 15:55:00,108.25,108.38,108.25,108.33,49807.0,101.2362,101.3578,101.2362,101.311,49807.0
2021-07-28 09:30:00,109.0,109.43,108.84,109.25,182201.0,101.9376,102.3397,101.788,102.1714,182201.0
2021-07-28 09:35:00,109.21,109.33,109.1,109.33,54428.0,102.134,102.2462,102.0311,102.2462,54428.0
2021-07-28 09:40:00,109.33,109.38,109.06,109.15,50540.0,102.2462,102.293,101.9937,102.0779,50540.0
2021-07-28 09:45:00,109.14,109.24,109.0,109.19,28384.0,102.0685,102.1621,101.9376,102.1153,28384.0
2021-07-28 09:50:00,109.19,109.23,108.71,108.71,46130.0,102.1153,102.1527,101.6664,101.6664,46130.0
2021-07-28 09:55:00,108.7,108.87,108.68,108.82,42740.0,101.657,101.816,101.6383,101.7693,42740.0
2021-07-28 10:00:00,108.85,108.89,108.56,108.67,35525.0,101.7973,101.8347,101.5261,101.629,35525.0
2021-07-28 10:05:00,108.64,108.82,108.3,108.3,40512.0,101.6009,101.7693,101.283,101.283,40512.0
2021-07-28 10:10:00,108.34,108.38,108.0,108.0,31041.0,101.3204,101.3578,101.0024,101.0024,31041.0
2021-07-28 10:15:00,108.01,108.07,107.87,107.88,15325.0,101.0117,101.0679,100.8808,100.8902,15325.0
2021-07-28 10:20:00,107.89,107.94,107.78,107.79,28345.0,100.8995,100.9463,100.7967,100.806,28345.0
2021-07-28 10:25:00,107.78,107.8,107.66,107.72,30917.0,100.7967,100.8154,100.6844,100.7405,30917.0
2021-07-28 10:30:00,107.76,107.91,107.63,107.91,42670.0,100.7779,100.9182,100.6564,100.9182,42670.0
2021-07-28 10:35:00,107.93,108.02,107.79,107.79,37659.0,100.9369,101.0211,100.806,100.806,37659.0
2021-07-28 10:40:00,107.77,108.0,107.75,107.83,37800.0,100.7873,101.0024,100.7686,100.8434,37800.0
2021-07-28 10:45:00,107.79,108.12,107.77,108.08,29315.0,100.806,101.1146,100.7873,101.0772,29315.0
2021-07-28 10:50:00,108.07,108.19,108.07,108.19,16633.0,101.0679,101.1801,101.0679,101.1801,16633.0
2021-07-28 10:55:00,108.17,108.26,108.15,108.26,16674.0,101.1614,101.2456,101.1427,101.2456,16674.0
2021-07-28 11:00:00,108.26,108.32,108.15,108.26,18456.0,101.2456,101.3017,101.1427,101.2456,18456.0
2021-07-28 11:05:00,108.25,108.39,108.24,108.36,8355.0,101.2362,101.3671,101.2268,101.3391,8355.0
2021-07-28 11:10:00,108.35,108.5,108.32,108.44,26300.0,101.3297,101.47,101.3017,101.4139,26300.0
2021-07-28 11:15:00,108.47,108.53,108.38,108.44,15072.0,101.4419,101.4981,101.3578,101.4139,15072.0
2021-07-28 11:20:00,108.45,108.59,108.43,108.56,27382.0,101.4232,101.5542,101.4045,101.5261,27382.0
2021-07-28 11:25:00,108.57,108.64,108.54,108.59,64683.0,101.5355,101.6009,101.5074,101.5542,64683.0
2021-07-28 11:30:00,108.58,108.59,108.46,108.54,26035.0,101.5448,101.5542,101.4326,101.5074,26035.0
2021-07-28 11:35:00,108.54,108.81,108.5,108.78,37698.0,101.5074,101.7599,101.47,101.7319,37698.0
2021-07-28 11:40:00,108.79,108.79,108.72,108.76,91166.0,101.7412,101.7412,101.6757,101.7132,91166.0
2021-07-28 11:45:00,108.77,108.87,108.75,108.84,40285.0,101.7225,101.816,101.7038,101.788,40285.0
2021-07-28 11:50:00,108.86,109.0,108.86,109.0,37058.0,101.8067,101.9376,101.8067,101.9376,37058.0
2021-07-28 11:55:00,109.01,109.03,108.93,108.96,30292.0,101.947,101.9657,101.8721,101.9002,30292.0
2021-07-28 12:00:00,108.95,108.97,108.9,108.92,11788.0,101.8908,101.9095,101.8441,101.8628,11788.0
2021-07-28 12:05:00,108.93,108.99,108.92,108.97,21239.0,101.8721,101.9283,101.8628,101.9095,21239.0
2021-07-28 12:10:00,108.98,109.08,108.98,109.03,20891.0,101.9189,102.0124,101.9189,101.9657,20891.0
2021-07-28 12:15:00,109.05,109.07,108.94,109.01,14178.0,101.9844,102.0031,101.8815,101.947,14178.0
2021-07-28 12:20:00,109.01,109.01,108.83,108.86,14952.0,101.947,101.947,101.7786,101.8067,14952.0
2021-07-28 12:25:00,108.86,108.87,108.7,108.71,15647.0,101.8067,101.816,101.657,101.6664,15647.0
2021-07-28 12:30:00,108.71,108.83,108.71,108.79,16257.0,101.6664,101.7786,101.6664,101.7412,16257.0
2021-07-28 12:35:00,108.78,108.81,108.69,108.75,15862.0,101.7319,101.7599,101.6477,101.7038,15862.0
2021-07-28 12:40:00,108.74,108.77,108.65,108.68,13255.0,101.6945,101.7225,101.6103,101.6383,13255.0
2021-07-28 12:45:00,108.67,108.75,108.67,108.74,11688.0,101.629,101.7038,101.629,101.6945,11688.0
2021-07-28 12:50:00,108.73,108.84,108.72,108.73,15741.0,101.6851,101.788,101.6757,101.6851,15741.0
2021-07-28 12:55:00,108.73,108.78,108.69,108.76,7907.0,101.6851,101.7319,101.6477,101.7132,7907.0
2021-07-28 13:00:00,108.77,108.91,108.76,108.86,15470.0,101.7225,101.8534,101.7132,101.8067,15470.0
2021-07-28 13:05:00,108.86,108.97,108.85,108.96,32003.0,101.8067,101.9095,101.7973,101.9002,32003.0
2021-07-28 13:10:00,108.96,109.02,108.94,108.94,15336.0,101.9002,101.9563,101.8815,101.8815,15336.0
2021-07-28 13:15:00,108.95,108.95,108.87,108.91,10839.0,101.8908,101.8908,101.816,101.8534,10839.0
2021-07-28 13:20:00,108.92,108.97,108.9,108.92,10237.0,101.8628,101.9095,101.8441,101.8628,10237.0
2021-07-28 13:25:00,108.92,108.95,108.86,108.89,12499.0,101.8628,101.8908,101.8067,101.8347,12499.0
2021-07-28 13:30:00,108.89,108.96,108.83,108.83,23867.0,101.8347,101.9002,101.7786,101.7786,23867.0
2021-07-28 13:35:00,108.84,108.89,108.8,108.8,12963.0,101.788,101.8347,101.7506,101.7506,12963.0
2021-07-28 13:40:00,108.81,108.83,108.76,108.8,8769.0,101.7599,101.7786,101.7132,101.7506,8769.0
2021-07-28 13:45:00,108.79,108.9,108.79,108.9,9363.0,101.7412,101.8441,101.7412,101.8441,9363.0
2021-07-28 13:50:00,108.93,108.96,108.85,108.92,12314.0,101.8721,101.9002,101.7973,101.8628,12314.0
2021-07-28 13:55:00,108.92,108.94,108.78,108.8,25085.0,101.8628,101.8815,101.7319,101.7506,25085.0
2021-07-28 14:00:00,108.81,109.11,108.68,109.08,50023.0,101.7599,102.0405,101.6383,102.0124,50023.0
2021-07-28 14:05:00,109.07,109.07,108.78,108.88,20062.0,102.0031,102.0031,101.7319,101.8254,20062.0
2021-07-28 14:10:00,108.85,109.0,108.83,108.95,51301.0,101.7973,101.9376,101.7786,101.8908,51301.0
2021-07-28 14:15:00,108.91,109.06,108.91,109.03,10902.0,101.8534,101.9937,101.8534,101.9657,10902.0
2021-07-28 14:20:00,109.01,109.14,108.99,109.09,16573.0,101.947,102.0685,101.9283,102.0218,16573.0
2021-07-28 14:25:00,109.1,109.19,109.08,109.19,12462.0,102.0311,102.1153,102.0124,102.1153,12462.0
2021-07-28 14:30:00,109.2,109.33,109.2,109.33,22430.0,102.1246,102.2462,102.1246,102.2462,22430.0
2021-07-28 14:35:00,109.32,109.38,109.17,109.33,28778.0,102.2369,102.293,102.0966,102.2462,28778.0
2021-07-28 14:40:00,109.34,109.5,109.29,109.49,36954.0,102.2556,102.4052,102.2088,102.3959,36954.0
2021-07-28 14:45:00,109.5,109.81,109.5,109.8,28502.0,102.4052,102.6951,102.4052,102.6858,28502.0
2021-07-28 14:50:00,109.8,110.14,109.71,109.76,91354.0,102.6858,103.0037,102.6016,102.6484,91354.0
2021-07-28 14:55:00,109.78,109.91,109.77,109.86,19778.0,102.6671,102.7886,102.6577,102.7419,19778.0
2021-07-28 15:00:00,109.87,110.0,109.85,109.98,39960.0,102.7512,102.8728,102.7325,102.8541,39960.0
2021-07-28 15:05:00,109.96,110.02,109.8,109.83,19283.0,102.8354,102.8915,102.6858,102.7138,19283.0
2021-07-28 15:10:00,109.85,109.89,109.81,109.85,22897.0,102.7325,102.7699,102.6951,102.7325,22897.0
2021-07-28 15:15:00,109.88,109.94,109.81,109.91,112257.0,102.7606,102.8167,102.6951,102.7886,112257.0
2021-07-28 15:20:00,109.9,109.92,109.63,109.68,22935.0,102.7793,102.798,102.5268,102.5735,22935.0
2021-07-28 15:25:00,109.72,109.92,109.71,109.91,25985.0,102.611,102.798,102.6016,102.7886,25985.0
2021-07-28 15:30:00,109.91,110.02,109.9,109.9,22946.0,102.7886,102.8915,102.7793,102.7793,22946.0
2021-07-28 15:35:00,109.89,109.91,109.58,109.62,95023.0,102.7699,102.7886,102.48,102.5174,95023.0
2021-07-28 15:40:00,109.63,109.65,109.54,109.6,23906.0,102.5268,102.5455,102.4426,102.4987,23906.0
2021-07-28 15:45:00,109.59,109.67,109.43,109.46,40550.0,102.4894,102.5642,102.3397,102.3678,40550.0
2021-07-28 15:50:00,109.48,109.48,109.33,109.41,30548.0,102.3865,102.3865,102.2462,102.321,30548.0
2021-07-28 15:55:00,109.41,109.41,109.25,109.25,73039.0,102.321,102.321,102.1714,102.1714,73039.0
2021-07-29 09:30:00,110.11,110.64,109.95,110.11,193672.0,102.9757,103.4713,102.8261,102.9757,193672.0
2021-07-29 09:35:00,110.12,110.2,109.94,110.18,72560.0,102.985,103.0599,102.8167,103.0411,72560.0
2021-07-29 09:40:00,110.24,110.45,110.05,110.11,37669.0,103.0973,103.2937,102.9196,102.9757,37669.0
2021-07-29 09:45:00,110.08,110.41,109.89,110.38,88084.0,102.9476,103.2562,102.7699,103.2282,88084.0
2021-07-29 09:50:00,110.37,110.46,109.94,110.02,53611.0,103.2188,103.303,102.8167,102.8915,53611.0
2021-07-29 09:55:00,110.05,110.44,110.05,110.31,19498.0,102.9196,103.2843,102.9196,103.1627,19498.0
2021-07-29 10:00:00,110.24,110.31,110.12,110.21,16589.0,103.0973,103.1627,102.985,103.0692,16589.0
2021-07-29 10:05:00,110.2,110.49,110.15,110.49,50614.0,103.0599,103.3311,103.0131,103.3311,50614.0
2021-07-29 10:10:00,110.49,110.67,110.48,110.63,24905.0,103.3311,103.4994,103.3217,103.462,24905.0
2021-07-29 10:15:00,110.64,110.75,110.58,110.7,23616.0,103.4713,103.5742,103.4152,103.5275,23616.0
2021-07-29 10:20:00,110.69,110.76,110.61,110.63,25163.0,103.5181,103.5836,103.4433,103.462,25163.0
2021-07-29 10:25:00,110.65,110.73,110.56,110.57,21380.0,103.4807,103.5555,103.3965,103.4059,21380.0
2021-07-29 10:30:00,110.6,110.84,110.57,110.81,37819.0,103.4339,103.6584,103.4059,103.6303,37819.0
2021-07-29 10:35:00,110.86,110.89,110.61,110.67,24789.0,103.6771,103.7051,103.4433,103.4994,24789.0
2021-07-29 10:40:00,110.7,110.82,110.64,110.8,19963.0,103.5275,103.6397,103.4713,103.621,19963.0
2021-07-29 10:45:00,110.79,110.85,110.73,110.76,21803.0,103.6116,103.6677,103.5555,103.5836,21803.0
2021-07-29 10:50:00,110.78,110.8,110.68,110.72,21755.0,103.6023,103.621,103.5088,103.5462,21755.0
2021-07-29 10:55:00,110.72,110.72,110.6,110.71,11215.0,103.5462,103.5462,103.4339,103.5368,11215.0
2021-07-29 11:00:00,110.72,110.73,110.59,110.66,16601.0,103.5462,103.5555,103.4246,103.49,16601.0
2021-07-29 11:05:00,110.67,110.83,110.66,110.82,12143.0,103.4994,103.649,103.49,103.6397,12143.0
2021-07-29 11:10:00,110.79,110.89,110.77,110.81,8340.0,103.6116,103.7051,103.5929,103.6303,8340.0
2021-07-29 11:15:00,110.82,110.85,110.71,110.83,18008.0,103.6397,103.6677,103.5368,103.649,18008.0
2021-07-29 11:20:00,110.81,110.92,110.8,110.9,29192.0,103.6303,103.7332,103.621,103.7145,29192.0
2021-07-29 11:25:00,110.88,110.89,110.7,110.7,18859.0,103.6958,103.7051,103.5275,103.5275,18859.0
2021-07-29 11:30:00,110.71,110.92,110.71,110.9,25262.0,103.5368,103.7332,103.5368,103.7145,25262.0
2021-07-29 11:35:00,110.89,110.99,110.89,110.98,9801.0,103.7051,103.7987,103.7051,103.7893,9801.0
2021-07-29 11:40:00,110.99,111.0,110.92,110.96,13372.0,103.7987,103.808,103.7332,103.7706,13372.0
2021-07-29 11:45:00,110.95,110.97,110.9,110.92,53923.0,103.7613,103.78,103.7145,103.7332,53923.0
2021-07-29 11:50:00,110.93,111.0,110.89,110.99,37552.0,103.7426,103.808,103.7051,103.7987,37552.0
2021-07-29 11:55:00,110.99,111.14,110.97,111.12,30199.0,103.7987,103.9389,103.78,103.9202,30199.0
2021-07-29 12:00:00,111.13,111.18,111.1,111.15,23437.0,103.9296,103.9764,103.9015,103.9483,23437.0
2021-07-29 12:05:00,111.14,111.25,111.1,111.24,19883.0,103.9389,104.0418,103.9015,104.0325,19883.0
2021-07-29 12:10:00,111.25,111.25,111.17,111.22,13550.0,104.0418,104.0418,103.967,104.0138,13550.0
2021-07-29 12:15:00,111.21,111.27,111.19,111.21,13461.0,104.0044,104.0605,103.9857,104.0044,13461.0
2021-07-29 12:20:00,111.25,111.28,111.12,111.12,24971.0,104.0418,104.0699,103.9202,103.9202,24971.0
2021-07-29 12:25:00,111.14,111.15,111.07,111.07,9098.0,103.9389,103.9483,103.8735,103.8735,9098.0
2021-07-29 12:30:00,111.07,111.13,111.01,111.02,22075.0,103.8735,103.9296,103.8174,103.8267,22075.0
2021-07-29 12:35:00,111.02,111.12,110.98,111.11,10321.0,103.8267,103.9202,103.7893,103.9109,10321.0
2021-07-29 12:40:00,111.13,111.15,111.07,111.07,10950.0,103.9296,103.9483,103.8735,103.8735,10950.0
2021-07-29 12:45:00,111.06,111.07,110.95,111.04,13543.0,103.8641,103.8735,103.7613,103.8454,13543.0
2021-07-29 12:50:00,111.05,111.07,111.01,111.07,19155.0,103.8548,103.8735,103.8174,103.8735,19155.0
2021-07-29 12:55:00,111.07,111.12,110.99,111.11,20300.0,103.8735,103.9202,103.7987,103.9109,20300.0
2021-07-29 13:00:00,111.1,111.15,111.05,111.13,11383.0,103.9015,103.9483,103.8548,103.9296,11383.0
2021-07-29 13:05:00,111.15,111.22,111.12,111.18,20251.0,103.9483,104.0138,103.9202,103.9764,20251.0
2021-07-29 13:10:00,111.18,111.3,111.17,111.3,16324.0,103.9764,104.0886,103.967,104.0886,16324.0
2021-07-29 13:15:00,111.3,111.31,111.2,111.2,10941.0,104.0886,104.0979,103.9951,103.9951,10941.0
2021-07-29 13:20:00,111.19,111.23,111.09,111.2,26666.0,103.9857,104.0231,103.8922,103.9951,26666.0
2021-07-29 13:25:00,111.19,111.22,111.15,111.22,6166.0,103.9857,104.0138,103.9483,104.0138,6166.0
2021-07-29 13:30:00,111.2,111.2,111.11,111.11,12750.0,103.9951,103.9951,103.9109,103.9109,12750.0
2021-07-29 13:35:00,111.08,111.12,111.0,111.04,34781.0,103.8828,103.9202,103.808,103.8454,34781.0
2021-07-29 13:40:00,111.04,111.13,111.02,111.13,15363.0,103.8454,103.9296,103.8267,103.9296,15363.0
2021-07-29 13:45:00,111.13,111.21,111.12,111.13,32656.0,103.9296,104.0044,103.9202,103.9296,32656.0
2021-07-29 13:50:00,111.12,111.15,111.05,111.1,33540.0,103.9202,103.9483,103.8548,103.9015,33540.0
2021-07-29 13:55:00,111.11,111.13,111.0,111.06,12364.0,103.9109,103.9296,103.808,103.8641,12364.0
2021-07-29 14:00:00,111.09,111.11,110.98,110.99,8869.0,103.8922,103.9109,103.7893,103.7987,8869.0
2021-07-29 14:05:00,110.97,111.02,110.95,110.98,22708.0,103.78,103.8267,103.7613,103.7893,22708.0
2021-07-29 14:10:00,110.98,111.09,110.97,111.08,15853.0,103.7893,103.8922,103.78,103.8828,15853.0
2021-07-29 14:15:00,111.1,111.12,110.91,110.95,8446.0,103.9015,103.9202,103.7239,103.7613,8446.0
2021-07-29 14:20:00,110.96,110.97,110.8,110.83,15458.0,103.7706,103.78,103.621,103.649,15458.0
2021-07-29 14:25:00,110.84,110.91,110.76,110.87,11873.0,103.6584,103.7239,103.5836,103.6864,11873.0
2021-07-29 14:30:00,110.89,110.91,110.74,110.74,16020.0,103.7051,103.7239,103.5649,103.5649,16020.0
2021-07-29 14:35:00,110.73,110.8,110.59,110.6,21052.0,103.5555,103.621,103.4246,103.4339,21052.0
2021-07-29 14:40:00,110.61,110.75,110.57,110.69,39876.0,103.4433,103.5742,103.4059,103.5181,39876.0
2021-07-29 14:45:00,110.69,110.83,110.69,110.82,29380.0,103.5181,103.649,103.5181,103.6397,29380.0
2021-07-29 14:50:00,110.83,110.85,110.71,110.74,29792.0,103.649,103.6677,103.5368,103.5649,29792.0
2021-07-29 14:55:00,110.76,110.85,110.75,110.85,26759.0,103.5836,103.6677,103.5742,103.6677,26759.0
2021-07-29 15:00:00,110.84,110.84,110.72,110.77,26701.0,103.6584,103.6584,103.5462,103.5929,26701.0
2021-07-29 15:05:00,110.76,110.78,110.67,110.78,31415.0,103.5836,103.6023,103.4994,103.6023,31415.0
2021-07-29 15:10:00,110.77,110.78,110.61,110.64,20916.0,103.5929,103.6023,103.4433,103.4713,20916.0
2021-07-29 15:15:00,110.63,110.7,110.56,110.65,20032.0,103.462,103.5275,103.3965,103.4807,20032.0
2021-07-29 15:20:00,110.64,110.71,110.63,110.71,24839.0,103.4713,103.5368,103.462,103.5368,24839.0
2021-07-29 15:25:00,110.7,110.75,110.65,110.65,15501.0,103.5275,103.5742,103.4807,103.4807,15501.0
2021-07-29 15:30:00,110.65,110.74,110.64,110.65,17942.0,103.4807,103.5649,103.4713,103.4807,17942.0
2021-07-29 15:35:00,110.64,110.73,110.61,110.72,32186.0,103.4713,103.5555,103.4433,103.5462,32186.0
2021-07-29 15:40:00,110.72,110.73,110.63,110.72,37979.0,103.5462,103.5555,103.462,103.5462,37979.0
2021-07-29 15:45:00,110.71,110.79,110.71,110.71,64248.0,103.5368,103.6116,103.5368,103.5368,64248.0
2021-07-29 15:50:00,110.7,110.79,110.61,110.76,79085.0,103.5275,103.6116,103.4433,103.5836,79085.0
2021-07-29 15:55:00,110.76,110.76,110.55,110.57,152445.0,103.5836,103.5836,103.3872,103.4059,152445.0
2021-07-30 09:30:00,110.11,110.81,110.03,110.77,139845.0,102.9757,103.6303,102.9009,103.5929,139845.0
2021-07-30 09:35:00,110.76,111.24,110.73,111.08,135638.0,103.5836,104.0325,103.5555,103.8828,135638.0
2021-07-30 09:40:00,111.11,111.27,110.96,110.97,56855.0,103.9109,104.0605,103.7706,103.78,56855.0
2021-07-30 09:45:00,110.99,111.27,110.99,111.25,34737.0,103.7987,104.0605,103.7987,104.0418,34737.0
2021-07-30 09:50:00,111.27,111.32,110.92,111.32,27041.0,104.0605,104.1073,103.7332,104.1073,27041.0
2021-07-30 09:55:00,111.36,111.39,111.21,111.25,15772.0,104.1447,104.1728,104.0044,104.0418,15772.0
2021-07-30 10:00:00,111.21,111.36,111.17,111.28,10561.0,104.0044,104.1447,103.967,104.0699,10561.0
2021-07-30 10:05:00,111.26,111.33,111.14,111.32,11746.0,104.0512,104.1166,103.9389,104.1073,11746.0
2021-07-30 10:10:00,111.3,111.32,111.18,111.22,19940.0,104.0886,104.1073,103.9764,104.0138,19940.0
2021-07-30 10:15:00,111.22,111.22,110.76,110.77,26470.0,104.0138,104.0138,103.5836,103.5929,26470.0
2021-07-30 10:20:00,110.75,110.88,110.69,110.75,21515.0,103.5742,103.6958,103.5181,103.5742,21515.0
2021-07-30 10:25:00,110.78,110.92,110.65,110.72,21140.0,103.6023,103.7332,103.4807,103.5462,21140.0
2021-07-30 10:30:00,110.74,110.88,110.63,110.63,16234.0,103.5649,103.6958,103.462,103.462,16234.0
2021-07-30 10:35:00,110.62,110.75,110.56,110.69,10069.0,103.4526,103.5742,103.3965,103.5181,10069.0
2021-07-30 10:40:00,110.7,110.76,110.35,110.41,15921.0,103.5275,103.5836,103.2001,103.2562,15921.0
2021-07-30 10:45:00,110.45,110.51,110.35,110.41,10628.0,103.2937,103.3498,103.2001,103.2562,10628.0
2021-07-30 10:50:00,110.43,110.51,110.32,110.32,20784.0,103.275,103.3498,103.1721,103.1721,20784.0
2021-07-30 10:55:00,110.31,110.39,110.21,110.24,14758.0,103.1627,103.2375,103.0692,103.0973,14758.0
2021-07-30 11:00:00,110.24,110.28,110.14,110.28,11910.0,103.0973,103.1347,103.0037,103.1347,11910.0
2021-07-30 11:05:00,110.24,110.49,110.22,110.47,25530.0,103.0973,103.3311,103.0786,103.3124,25530.0
2021-07-30 11:10:00,110.45,110.52,110.42,110.46,39990.0,103.2937,103.3591,103.2656,103.303,39990.0
2021-07-30 11:15:00,110.46,110.46,110.34,110.35,10953.0,103.303,103.303,103.1908,103.2001,10953.0
2021-07-30 11:20:00,110.35,110.44,110.35,110.4,25647.0,103.2001,103.2843,103.2001,103.2469,25647.0
2021-07-30 11:25:00,110.4,110.4,110.25,110.25,18589.0,103.2469,103.2469,103.1066,103.1066,18589.0
2021-07-30 11:30:00,110.24,110.35,110.11,110.12,29177.0,103.0973,103.2001,102.9757,102.985,29177.0
2021-07-30 11:35:00,110.16,110.25,110.05,110.1,17809.0,103.0224,103.1066,102.9196,102.9663,17809.0
2021-07-30 11:40:00,110.07,110.36,110.07,110.32,17643.0,102.9383,103.2095,102.9383,103.1721,17643.0
2021-07-30 11:45:00,110.38,110.41,110.3,110.32,23073.0,103.2282,103.2562,103.1534,103.1721,23073.0
2021-07-30 11:50:00,110.32,110.41,110.3,110.32,21218.0,103.1721,103.2562,103.1534,103.1721,21218.0
2021-07-30 11:55:00,110.31,110.38,110.28,110.38,6662.0,103.1627,103.2282,103.1347,103.2282,6662.0
2021-07-30 12:00:00,110.38,110.4,110.15,110.21,14283.0,103.2282,103.2469,103.0131,103.0692,14283.0
2021-07-30 12:05:00,110.12,110.27,110.08,110.24,19241.0,102.985,103.1253,102.9476,103.0973,19241.0
2021-07-30 12:10:00,110.26,110.32,110.18,110.31,9091.0,103.116,103.1721,103.0411,103.1627,9091.0
2021-07-30 12:15:00,110.29,110.29,110.2,110.25,9498.0,103.144,103.144,103.0599,103.1066,9498.0
2021-07-30 12:20:00,110.25,110.26,110.15,110.19,77637.0,103.1066,103.116,103.0131,103.0505,77637.0
2021-07-30 12:25:00,110.18,110.29,110.18,110.27,20459.0,103.0411,103.144,103.0411,103.1253,20459.0
2021-07-30 12:30:00,110.29,110.36,110.27,110.32,12094.0,103.144,103.2095,103.1253,103.1721,12094.0
2021-07-30 12:35:00,110.32,110.34,110.29,110.29,6049.0,103.1721,103.1908,103.144,103.144,6049.0
2021-07-30 12:40:00,110.3,110.36,110.28,110.29,9579.0,103.1534,103.2095,103.1347,103.144,9579.0
2021-07-30 12:45:00,110.28,110.31,110.26,110.28,15800.0,103.1347,103.1627,103.116,103.1347,15800.0
2021-07-30 12:50:00,110.27,110.35,110.26,110.26,14971.0,103.1253,103.2001,103.116,103.116,14971.0
2021-07-30 12:55:00,110.25,110.27,110.13,110.17,11534.0,103.1066,103.1253,102.9944,103.0318,11534.0
2021-07-30 13:00:00,110.19,110.19,109.98,110.06,28940.0,103.0505,103.0505,102.8541,102.9289,28940.0
2021-07-30 13:05:00,110.05,110.16,110.05,110.15,10413.0,102.9196,103.0224,102.9196,103.0131,10413.0
2021-07-30 13:10:00,110.15,110.18,110.08,110.15,27628.0,103.0131,103.0411,102.9476,103.0131,27628.0
2021-07-30 13:15:00,110.15,110.17,110.1,110.13,17058.0,103.0131,103.0318,102.9663,102.9944,17058.0
2021-07-30 13:20:00,110.15,110.17,110.03,110.06,15983.0,103.0131,103.0318,102.9009,102.9289,15983.0
2021-07-30 13:25:00,110.06,110.11,110.02,110.1,16602.0,102.9289,102.9757,102.8915,102.9663,16602.0
2021-07-30 13:30:00,110.09,110.15,110.05,110.14,11217.0,102.957,103.0131,102.9196,103.0037,11217.0
2021-07-30 13:35:00,110.13,110.27,110.13,110.26,13236.0,102.9944,103.1253,102.9944,103.116,13236.0
2021-07-30 13:40:00,110.27,110.3,110.21,110.25,16344.0,103.1253,103.1534,103.0692,103.1066,16344.0
2021-07-30 13:45:00,110.24,110.26,110.15,110.22,16726.0,103.0973,103.116,103.0131,103.0786,16726.0
2021-07-30 13:50:00,110.23,110.23,110.15,110.16,35208.0,103.0879,103.0879,103.0131,103.0224,35208.0
2021-07-30 13:55:00,110.16,110.2,110.12,110.2,9186.0,103.0224,103.0599,102.985,103.0599,9186.0
2021-07-30 14:00:00,110.2,110.21,110.01,110.04,13698.0,103.0599,103.0692,102.8822,102.9102,13698.0
2021-07-30 14:05:00,110.04,110.19,109.98,110.18,19686.0,102.9102,103.0505,102.8541,103.0411,19686.0
2021-07-30 14:10:00,110.17,110.19,110.12,110.18,46691.0,103.0318,103.0505,102.985,103.0411,46691.0
2021-07-30 14:15:00,110.18,110.32,110.18,110.29,11276.0,103.0411,103.1721,103.0411,103.144,11276.0
2021-07-30 14:20:00,110.29,110.34,110.18,110.2,24415.0,103.144,103.1908,103.0411,103.0599,24415.0
2021-07-30 14:25:00,110.21,110.21,110.0,110.0,21638.0,103.0692,103.0692,102.8728,102.8728,21638.0
2021-07-30 14:30:00,109.98,110.03,109.92,109.92,15897.0,102.8541,102.9009,102.798,102.798,15897.0
2021-07-30 14:35:00,109.92,109.99,109.84,109.85,24271.0,102.798,102.8635,102.7232,102.7325,24271.0
2021-07-30 14:40:00,109.85,109.93,109.81,109.9,17520.0,102.7325,102.8073,102.6951,102.7793,17520.0
2021-07-30 14:45:00,109.9,109.98,109.9,109.93,11339.0,102.7793,102.8541,102.7793,102.8073,11339.0
2021-07-30 14:50:00,109.92,109.99,109.92,109.99,39094.0,102.798,102.8635,102.798,102.8635,39094.0
2021-07-30 14:55:00,109.98,109.99,109.82,109.92,15448.0,102.8541,102.8635,102.7045,102.798,15448.0
2021-07-30 15:00:00,109.92,110.1,109.92,110.1,25801.0,102.798,102.9663,102.798,102.9663,25801.0
2021-07-30 15:05:00,110.11,110.17,110.08,110.16,56137.0,102.9757,103.0318,102.9476,103.0224,56137.0
2021-07-30 15:10:00,110.16,110.22,110.15,110.2,21684.0,103.0224,103.0786,103.0131,103.0599,21684.0
2021-07-30 15:15:00,110.2,110.28,110.18,110.21,27969.0,103.0599,103.1347,103.0411,103.0692,27969.0
2021-07-30 15:20:00,110.23,110.25,110.05,110.05,15982.0,103.0879,103.1066,102.9196,102.9196,15982.0
2021-07-30 15:25:00,110.06,110.25,110.05,110.25,25288.0,102.9289,103.1066,102.9196,103.1066,25288.0
2021-07-30 15:30:00,110.23,110.3,110.18,110.27,26511.0,103.0879,103.1534,103.0411,103.1253,26511.0
2021-07-30 15:35:00,110.26,110.29,110.17,110.18,46263.0,103.116,103.144,103.0318,103.0411,46263.0
2021-07-30 15:40:00,110.19,110.23,110.13,110.16,76029.0,103.0505,103.0879,102.9944,103.0224,76029.0
2021-07-30 15:45:00,110.14,110.18,110.12,110.17,26825.0,103.0037,103.0411,102.985,103.0318,26825.0
2021-07-30 15:50:00,110.14,110.15,110.04,110.11,43099.0,103.0037,103.0131,102.9102,102.9757,43099.0
2021-07-30 15:55:00,110.1,110.25,110.1,110.24,181822.0,102.9663,103.1066,102.9663,103.0973,181822.0
2021-08-02 09:30:00,110.68,111.39,110.61,111.29,427893.0,103.5088,104.1728,103.4433,104.0792,427893.0
2021-08-02 09:35:00,111.3,111.59,111.28,111.55,64064.0,104.0886,104.3598,104.0699,104.3224,64064.0
2021-08-02 09:40:00,111.53,112.0,111.53,111.93,32666.0,104.3037,104.7432,104.3037,104.6778,32666.0
2021-08-02 09:45:00,112.0,112.36,112.0,112.29,40115.0,104.7432,105.0799,104.7432,105.0144,40115.0
2021-08-02 09:50:00,112.33,112.35,111.65,111.65,148938.0,105.0518,105.0705,104.4159,104.4159,148938.0
2021-08-02 09:55:00,111.64,111.95,111.63,111.94,76096.0,104.4066,104.6965,104.3972,104.6871,76096.0
2021-08-02 10:00:00,111.92,112.08,111.82,111.85,111382.0,104.6684,104.818,104.5749,104.6029,111382.0
2021-08-02 10:05:00,111.91,111.93,111.69,111.87,178875.0,104.6591,104.6778,104.4533,104.6216,178875.0
2021-08-02 10:10:00,111.88,111.92,111.54,111.6,105117.0,104.631,104.6684,104.313,104.3691,105117.0
2021-08-02 10:15:00,111.59,111.65,111.24,111.24,33908.0,104.3598,104.4159,104.0325,104.0325,33908.0
2021-08-02 10:20:00,111.26,111.36,111.15,111.17,137871.0,104.0512,104.1447,103.9483,103.967,137871.0
2021-08-02 10:25:00,111.19,111.55,111.12,111.23,35050.0,103.9857,104.3224,103.9202,104.0231,35050.0
2021-08-02 10:30:00,111.25,111.39,111.18,111.33,32923.0,104.0418,104.1728,103.9764,104.1166,32923.0
2021-08-02 10:35:00,111.41,111.44,111.15,111.21,45135.0,104.1915,104.2195,103.9483,104.0044,45135.0
2021-08-02 10:40:00,111.18,111.21,110.96,111.11,26866.0,103.9764,104.0044,103.7706,103.9109,26866.0
2021-08-02 10:45:00,111.13,111.19,110.97,110.97,31194.0,103.9296,103.9857,103.78,103.78,31194.0
2021-08-02 10:50:00,110.98,111.08,110.87,110.9,14051.0,103.7893,103.8828,103.6864,103.7145,14051.0
2021-08-02 10:55:00,110.87,110.87,110.65,110.7,326715.0,103.6864,103.6864,103.4807,103.5275,326715.0
2021-08-02 11:00:00,110.69,110.81,110.64,110.8,16041.0,103.5181,103.6303,103.4713,103.621,16041.0
2021-08-02 11:05:00,110.82,110.91,110.72,110.86,39254.0,103.6397,103.7239,103.5462,103.6771,39254.0
2021-08-02 11:10:00,110.81,110.91,110.75,110.82,26408.0,103.6303,103.7239,103.5742,103.6397,26408.0
2021-08-02 11:15:00,110.82,110.82,110.56,110.56,28551.0,103.6397,103.6397,103.3965,103.3965,28551.0
2021-08-02 11:20:00,110.57,110.66,110.54,110.64,36284.0,103.4059,103.49,103.3778,103.4713,36284.0
2021-08-02 11:25:00,110.65,110.72,110.51,110.62,902455.0,103.4807,103.5462,103.3498,103.4526,902455.0
2021-08-02 11:30:00,110.63,110.67,110.39,110.53,99313.0,103.462,103.4994,103.2375,103.3685,99313.0
2021-08-02 11:35:00,110.55,110.61,110.31,110.4,88300.0,103.3872,103.4433,103.1627,103.2469,88300.0
2021-08-02 11:40:00,110.4,110.43,110.27,110.3,62437.0,103.2469,103.275,103.1253,103.1534,62437.0
2021-08-02 11:45:00,110.33,110.44,110.32,110.38,10800.0,103.1814,103.2843,103.1721,103.2282,10800.0
2021-08-02 11:50:00,110.39,110.39,110.21,110.22,55178.0,103.2375,103.2375,103.0692,103.0786,55178.0
2021-08-02 11:55:00,110.24,110.27,110.02,110.02,21718.0,103.0973,103.1253,102.8915,102.8915,21718.0
2021-08-02 12:00:00,110.01,110.14,109.97,110.13,24360.0,102.8822,103.0037,102.8448,102.9944,24360.0
2021-08-02 12:05:00,110.14,110.19,109.76,109.88,481235.0,103.0037,103.0505,102.6484,102.7606,481235.0
2021-08-02 12:10:00,109.86,110.03,109.85,110.01,48817.0,102.7419,102.9009,102.7325,102.8822,48817.0
2021-08-02 12:15:00,110.02,110.06,109.97,110.04,161115.0,102.8915,102.9289,102.8448,102.9102,161115.0
2021-08-02 12:20:00,110.04,110.09,109.89,110.0,44548.0,102.9102,102.957,102.7699,102.8728,44548.0
2021-08-02 12:25:00,110.0,110.09,109.93,110.08,109467.0,102.8728,102.957,102.8073,102.9476,109467.0
2021-08-02 12:30:00,110.07,110.3,110.06,110.3,12764.0,102.9383,103.1534,102.9289,103.1534,12764.0
2021-08-02 12:35:00,110.3,110.37,110.25,110.34,34736.0,103.1534,103.2188,103.1066,103.1908,34736.0
2021-08-02 12:40:00,110.35,110.39,110.29,110.3,23370.0,103.2001,103.2375,103.144,103.1534,23370.0
2021-08-02 12:45:00,110.3,110.36,110.27,110.36,19362.0,103.1534,103.2095,103.1253,103.2095,19362.0
2021-08-02 12:50:00,110.36,110.4,110.29,110.33,196557.0,103.2095,103.2469,103.144,103.1814,196557.0
2021-08-02 12:55:00,110.3,110.3,110.1,110.2,9542.0,103.1534,103.1534,102.9663,103.0599,9542.0
2021-08-02 13:00:00,110.27,110.36,110.15,110.21,94658.0,103.1253,103.2095,103.0131,103.0692,94658.0
2021-08-02 13:05:00,110.22,110.24,110.16,110.19,51754.0,103.0786,103.0973,103.0224,103.0505,51754.0
2021-08-02 13:10:00,110.2,110.3,110.16,110.25,36530.0,103.0599,103.1534,103.0224,103.1066,36530.0
2021-08-02 13:15:00,110.22,110.25,110.06,110.21,40749.0,103.0786,103.1066,102.9289,103.0692,40749.0
2021-08-02 13:20:00,110.21,110.3,110.21,110.28,24516.0,103.0692,103.1534,103.0692,103.1347,24516.0
2021-08-02 13:25:00,110.28,110.3,110.21,110.23,86075.0,103.1347,103.1534,103.0692,103.0879,86075.0
2021-08-02 13:30:00,110.23,110.26,110.11,110.26,31953.0,103.0879,103.116,102.9757,103.116,31953.0
2021-08-02 13:35:00,110.25,110.27,110.2,110.22,21254.0,103.1066,103.1253,103.0599,103.0786,21254.0
2021-08-02 13:40:00,110.22,110.27,110.19,110.22,47945.0,103.0786,103.1253,103.0505,103.0786,47945.0
2021-08-02 13:45:00,110.22,110.25,110.16,110.21,35409.0,103.0786,103.1066,103.0224,103.0692,35409.0
2021-08-02 13:50:00,110.2,110.2,110.09,110.13,50143.0,103.0599,103.0599,102.957,102.9944,50143.0
2021-08-02 13:55:00,110.12,110.22,110.12,110.22,23381.0,102.985,103.0786,102.985,103.0786,23381.0
2021-08-02 14:00:00,110.22,110.27,110.17,110.27,42011.0,103.0786,103.1253,103.0318,103.1253,42011.0
2021-08-02 14:05:00,110.27,110.54,110.27,110.51,48325.0,103.1253,103.3778,103.1253,103.3498,48325.0
2021-08-02 14:10:00,110.5,110.63,110.49,110.59,22596.0,103.3404,103.462,103.3311,103.4246,22596.0
2021-08-02 14:15:00,110.59,110.63,110.39,110.39,24233.0,103.4246,103.462,103.2375,103.2375,24233.0
2021-08-02 14:20:00,110.4,110.43,110.3,110.31,27781.0,103.2469,103.275,103.1534,103.1627,27781.0
2021-08-02 14:25:00,110.29,110.34,110.2,110.29,50497.0,103.144,103.1908,103.0599,103.144,50497.0
2021-08-02 14:30:00,110.29,110.37,110.25,110.28,40257.0,103.144,103.2188,103.1066,103.1347,40257.0
2021-08-02 14:35:00,110.28,110.31,110.25,110.28,20761.0,103.1347,103.1627,103.1066,103.1347,20761.0
2021-08-02 14:40:00,110.29,110.32,110.15,110.22,75864.0,103.144,103.1721,103.0131,103.0786,75864.0
2021-08-02 14:45:00,110.23,110.3,110.17,110.23,76944.0,103.0879,103.1534,103.0318,103.0879,76944.0
2021-08-02 14:50:00,110.24,110.3,110.21,110.24,28962.0,103.0973,103.1534,103.0692,103.0973,28962.0
2021-08-02 14:55:00,110.24,110.3,110.19,110.26,37926.0,103.0973,103.1534,103.0505,103.116,37926.0
2021-08-02 15:00:00,110.26,110.31,110.21,110.28,53656.0,103.116,103.1627,103.0692,103.1347,53656.0
2021-08-02 15:05:00,110.29,110.3,110.04,110.04,41349.0,103.144,103.1534,102.9102,102.9102,41349.0
2021-08-02 15:10:00,110.05,110.09,109.95,109.96,100914.0,102.9196,102.957,102.8261,102.8354,100914.0
2021-08-02 15:15:00,109.98,110.17,109.97,110.17,116609.0,102.8541,103.0318,102.8448,103.0318,116609.0
2021-08-02 15:20:00,110.17,110.18,110.07,110.12,74678.0,103.0318,103.0411,102.9383,102.985,74678.0
2021-08-02 15:25:00,110.12,110.14,110.01,110.04,43095.0,102.985,103.0037,102.8822,102.9102,43095.0
2021-08-02 15:30:00,110.05,110.12,109.95,110.04,45230.0,102.9196,102.985,102.8261,102.9102,45230.0
2021-08-02 15:35:00,110.05,110.14,109.97,110.04,76265.0,102.9196,103.0037,102.8448,102.9102,76265.0
2021-08-02 15:40:00,110.04,110.07,109.83,109.83,181707.0,102.9102,102.9383,102.7138,102.7138,181707.0
2021-08-02 15:45:00,109.83,109.84,109.65,109.66,158086.0,102.7138,102.7232,102.5455,102.5548,158086.0
2021-08-02 15:50:00,109.66,109.81,109.45,109.57,158606.0,102.5548,102.6951,102.3584,102.4707,158606.0
2021-08-02 15:55:00,109.57,109.68,109.52,109.6,154240.0,102.4707,102.5735,102.4239,102.4987,154240.0
2021-08-03 09:30:00,109.93,110.16,109.46,109.48,139965.0,102.8073,103.0224,102.3678,102.3865,139965.0
2021-08-03 09:35:00,109.48,109.51,109.13,109.18,65564.0,102.3865,102.4146,102.0592,102.1059,65564.0
2021-08-03 09:40:00,109.18,109.26,108.84,109.03,88762.0,102.1059,102.1808,101.788,101.9657,88762.0
2021-08-03 09:45:00,108.99,108.99,108.63,108.63,36145.0,101.9283,101.9283,101.5916,101.5916,36145.0
2021-08-03 09:50:00,108.58,108.88,108.46,108.63,62165.0,101.5448,101.8254,101.4326,101.5916,62165.0
2021-08-03 09:55:00,108.57,108.88,108.49,108.84,27949.0,101.5355,101.8254,101.4606,101.788,27949.0
2021-08-03 10:00:00,108.89,109.02,108.76,108.94,56495.0,101.8347,101.9563,101.7132,101.8815,56495.0
2021-08-03 10:05:00,108.93,108.94,108.59,108.59,63208.0,101.8721,101.8815,101.5542,101.5542,63208.0
2021-08-03 10:10:00,108.58,108.82,108.43,108.72,49297.0,101.5448,101.7693,101.4045,101.6757,49297.0
2021-08-03 10:15:00,108.69,109.06,108.66,109.01,38147.0,101.6477,101.9937,101.6196,101.947,38147.0
2021-08-03 10:20:00,108.97,109.19,108.95,109.15,71387.0,101.9095,102.1153,101.8908,102.0779,71387.0
2021-08-03 10:25:00,109.13,109.3,109.04,109.29,26221.0,102.0592,102.2182,101.975,102.2088,26221.0
2021-08-03 10:30:00,109.27,109.29,109.02,109.04,50324.0,102.1901,102.2088,101.9563,101.975,50324.0
2021-08-03 10:35:00,109.09,109.33,109.02,109.33,38277.0,102.0218,102.2462,101.9563,102.2462,38277.0
2021-08-03 10:40:00,109.3,109.46,109.25,109.41,29440.0,102.2182,102.3678,102.1714,102.321,29440.0
2021-08-03 10:45:00,109.43,109.71,109.37,109.66,56942.0,102.3397,102.6016,102.2836,102.5548,56942.0
2021-08-03 10:50:00,109.7,109.74,109.44,109.48,22190.0,102.5922,102.6297,102.3491,102.3865,22190.0
2021-08-03 10:55:00,109.46,109.46,109.25,109.27,28095.0,102.3678,102.3678,102.1714,102.1901,28095.0
2021-08-03 11:00:00,109.26,109.5,109.23,109.25,43600.0,102.1808,102.4052,102.1527,102.1714,43600.0
2021-08-03 11:05:00,109.28,109.47,109.16,109.42,29795.0,102.1995,102.3772,102.0872,102.3304,29795.0
2021-08-03 11:10:00,109.41,109.57,109.33,109.54,23874.0,102.321,102.4707,102.2462,102.4426,23874.0
2021-08-03 11:15:00,109.56,109.58,109.45,109.5,23638.0,102.4613,102.48,102.3584,102.4052,23638.0
2021-08-03 11:20:00,109.49,109.65,109.46,109.64,41461.0,102.3959,102.5455,102.3678,102.5361,41461.0
2021-08-03 11:25:00,109.63,109.76,109.63,109.76,102165.0,102.5268,102.6484,102.5268,102.6484,102165.0
2021-08-03 11:30:00,109.77,109.99,109.77,109.97,49742.0,102.6577,102.8635,102.6577,102.8448,49742.0
2021-08-03 11:35:00,109.96,110.11,109.86,110.06,55929.0,102.8354,102.9757,102.7419,102.9289,55929.0
2021-08-03 11:40:00,110.07,110.22,110.03,110.16,43101.0,102.9383,103.0786,102.9009,103.0224,43101.0
2021-08-03 11:45:00,110.16,110.17,110.0,110.05,16833.0,103.0224,103.0318,102.8728,102.9196,16833.0
2021-08-03 11:50:00,110.0,110.06,109.97,110.0,47106.0,102.8728,102.9289,102.8448,102.8728,47106.0
2021-08-03 11:55:00,110.05,110.1,109.92,109.95,42366.0,102.9196,102.9663,102.798,102.8261,42366.0
2021-08-03 12:00:00,109.97,110.12,109.87,110.1,26100.0,102.8448,102.985,102.7512,102.9663,26100.0
2021-08-03 12:05:00,110.09,110.09,109.91,109.92,41655.0,102.957,102.957,102.7886,102.798,41655.0
2021-08-03 12:10:00,109.92,109.92,109.83,109.89,27482.0,102.798,102.798,102.7138,102.7699,27482.0
2021-08-03 12:15:00,109.89,109.98,109.84,109.88,24747.0,102.7699,102.8541,102.7232,102.7606,24747.0
2021-08-03 12:20:00,109.86,109.89,109.78,109.79,18479.0,102.7419,102.7699,102.6671,102.6764,18479.0
2021-08-03 12:25:00,109.79,109.85,109.78,109.8,66523.0,102.6764,102.7325,102.6671,102.6858,66523.0
2021-08-03 12:30:00,109.78,109.8,109.69,109.79,13422.0,102.6671,102.6858,102.5829,102.6764,13422.0
2021-08-03 12:35:00,109.79,109.89,109.79,109.86,7923.0,102.6764,102.7699,102.6764,102.7419,7923.0
2021-08-03 12:40:00,109.85,109.88,109.8,109.88,6188.0,102.7325,102.7606,102.6858,102.7606,6188.0
2021-08-03 12:45:00,109.87,109.89,109.83,109.83,6601.0,102.7512,102.7699,102.7138,102.7138,6601.0
2021-08-03 12:50:00,109.83,109.93,109.83,109.91,27231.0,102.7138,102.8073,102.7138,102.7886,27231.0
2021-08-03 12:55:00,109.92,110.06,109.91,109.97,18727.0,102.798,102.9289,102.7886,102.8448,18727.0
2021-08-03 13:00:00,109.96,110.07,109.96,110.02,20223.0,102.8354,102.9383,102.8354,102.8915,20223.0
2021-08-03 13:05:00,110.03,110.1,110.02,110.05,17667.0,102.9009,102.9663,102.8915,102.9196,17667.0
2021-08-03 13:10:00,110.04,110.11,109.97,110.11,25906.0,102.9102,102.9757,102.8448,102.9757,25906.0
2021-08-03 13:15:00,110.12,110.12,109.97,110.0,19173.0,102.985,102.985,102.8448,102.8728,19173.0
2021-08-03 13:20:00,110.01,110.04,109.93,109.98,12144.0,102.8822,102.9102,102.8073,102.8541,12144.0
2021-08-03 13:25:00,109.96,110.06,109.91,110.03,58241.0,102.8354,102.9289,102.7886,102.9009,58241.0
2021-08-03 13:30:00,110.0,110.09,109.94,110.01,27720.0,102.8728,102.957,102.8167,102.8822,27720.0
2021-08-03 13:35:00,110.03,110.08,109.97,109.98,14750.0,102.9009,102.9476,102.8448,102.8541,14750.0
2021-08-03 13:40:00,109.96,110.03,109.94,109.99,9994.0,102.8354,102.9009,102.8167,102.8635,9994.0
2021-08-03 13:45:00,109.97,110.12,109.95,110.04,27452.0,102.8448,102.985,102.8261,102.9102,27452.0
2021-08-03 13:50:00,110.04,110.31,110.04,110.31,44669.0,102.9102,103.1627,102.9102,103.1627,44669.0
2021-08-03 13:55:00,110.32,110.33,110.24,110.27,18185.0,103.1721,103.1814,103.0973,103.1253,18185.0
2021-08-03 14:00:00,110.28,110.31,110.15,110.18,38072.0,103.1347,103.1627,103.0131,103.0411,38072.0
2021-08-03 14:05:00,110.17,110.24,110.12,110.12,18750.0,103.0318,103.0973,102.985,102.985,18750.0
2021-08-03 14:10:00,110.13,110.25,110.13,110.15,28742.0,102.9944,103.1066,102.9944,103.0131,28742.0
2021-08-03 14:15:00,110.13,110.23,110.12,110.22,123580.0,102.9944,103.0879,102.985,103.0786,123580.0
2021-08-03 14:20:00,110.21,110.31,110.18,110.29,30012.0,103.0692,103.1627,103.0411,103.144,30012.0
2021-08-03 14:25:00,110.3,110.41,110.27,110.38,48996.0,103.1534,103.2562,103.1253,103.2282,48996.0
2021-08-03 14:30:00,110.39,110.54,110.37,110.54,38128.0,103.2375,103.3778,103.2188,103.3778,38128.0
2021-08-03 14:35:00,110.55,110.61,110.46,110.6,27239.0,103.3872,103.4433,103.303,103.4339,27239.0
2021-08-03 14:40:00,110.6,110.7,110.59,110.68,32376.0,103.4339,103.5275,103.4246,103.5088,32376.0
2021-08-03 14:45:00,110.71,110.71,110.49,110.5,69644.0,103.5368,103.5368,103.3311,103.3404,69644.0
2021-08-03 14:50:00,110.51,110.52,110.45,110.48,16150.0,103.3498,103.3591,103.2937,103.3217,16150.0
2021-08-03 14:55:00,110.5,110.54,110.46,110.47,23727.0,103.3404,103.3778,103.303,103.3124,23727.0
2021-08-03 15:00:00,110.48,110.54,110.45,110.53,37695.0,103.3217,103.3778,103.2937,103.3685,37695.0
2021-08-03 15:05:00,110.53,110.58,110.5,110.53,29758.0,103.3685,103.4152,103.3404,103.3685,29758.0
2021-08-03 15:10:00,110.53,110.57,110.39,110.41,25320.0,103.3685,103.4059,103.2375,103.2562,25320.0
2021-08-03 15:15:00,110.42,110.48,110.38,110.39,43375.0,103.2656,103.3217,103.2282,103.2375,43375.0
2021-08-03 15:20:00,110.39,110.42,110.34,110.42,79057.0,103.2375,103.2656,103.1908,103.2656,79057.0
2021-08-03 15:25:00,110.42,110.43,110.36,110.41,56285.0,103.2656,103.275,103.2095,103.2562,56285.0
2021-08-03 15:30:00,110.41,110.42,110.33,110.38,80531.0,103.2562,103.2656,103.1814,103.2282,80531.0
2021-08-03 15:35:00,110.38,110.38,110.24,110.24,85085.0,103.2282,103.2282,103.0973,103.0973,85085.0
2021-08-03 15:40:00,110.24,110.25,110.13,110.14,93748.0,103.0973,103.1066,102.9944,103.0037,93748.0
2021-08-03 15:45:00,110.13,110.3,110.13,110.3,77976.0,102.9944,103.1534,102.9944,103.1534,77976.0
2021-08-03 15:50:00,110.34,110.41,110.16,110.41,128780.0,103.1908,103.2562,103.0224,103.2562,128780.0
2021-08-03 15:55:00,110.4,110.59,110.27,110.52,475754.0,103.2469,103.4246,103.1253,103.3591,475754.0
2021-08-04 09:30:00,109.53,109.77,109.23,109.63,121100.0,102.4333,102.6577,102.1527,102.5268,121100.0
2021-08-04 09:35:00,109.7,109.89,109.41,109.69,82209.0,102.5922,102.7699,102.321,102.5829,82209.0
2021-08-04 09:40:00,109.65,109.69,109.33,109.37,70411.0,102.5455,102.5829,102.2462,102.2836,70411.0
2021-08-04 09:45:00,109.46,109.61,109.14,109.61,70882.0,102.3678,102.5081,102.0685,102.5081,70882.0
2021-08-04 09:50:00,109.59,109.79,109.25,109.27,74321.0,102.4894,102.6764,102.1714,102.1901,74321.0
2021-08-04 09:55:00,109.2,109.25,109.07,109.18,25198.0,102.1246,102.1714,102.0031,102.1059,25198.0
2021-08-04 10:00:00,109.23,109.79,109.2,109.79,77163.0,102.1527,102.6764,102.1246,102.6764,77163.0
2021-08-04 10:05:00,109.79,109.92,109.62,109.92,25715.0,102.6764,102.798,102.5174,102.798,25715.0
2021-08-04 10:10:00,109.92,110.15,109.9,110.15,41474.0,102.798,103.0131,102.7793,103.0131,41474.0
2021-08-04 10:15:00,110.15,110.16,110.01,110.04,23518.0,103.0131,103.0224,102.8822,102.9102,23518.0
2021-08-04 10:20:00,110.03,110.1,109.87,109.87,29296.0,102.9009,102.9663,102.7512,102.7512,29296.0
2021-08-04 10:25:00,109.87,110.04,109.84,109.86,24160.0,102.7512,102.9102,102.7232,102.7419,24160.0
2021-08-04 10:30:00,109.82,109.82,109.29,109.43,47489.0,102.7045,102.7045,102.2088,102.3397,47489.0
2021-08-04 10:35:00,109.41,109.65,109.36,109.65,35294.0,102.321,102.5455,102.2743,102.5455,35294.0
2021-08-04 10:40:00,109.64,109.75,109.49,109.7,16093.0,102.5361,102.639,102.3959,102.5922,16093.0
2021-08-04 10:45:00,109.7,109.88,109.6,109.69,15322.0,102.5922,102.7606,102.4987,102.5829,15322.0
2021-08-04 10:50:00,109.69,109.74,109.53,109.59,20783.0,102.5829,102.6297,102.4333,102.4894,20783.0
2021-08-04 10:55:00,109.59,109.72,109.53,109.7,29891.0,102.4894,102.611,102.4333,102.5922,29891.0
2021-08-04 11:00:00,109.7,109.77,109.46,109.77,40720.0,102.5922,102.6577,102.3678,102.6577,40720.0
2021-08-04 11:05:00,109.8,110.05,109.77,110.04,18908.0,102.6858,102.9196,102.6577,102.9102,18908.0
2021-08-04 11:10:00,110.05,110.06,109.97,109.99,14535.0,102.9196,102.9289,102.8448,102.8635,14535.0
2021-08-04 11:15:00,109.99,110.05,109.86,109.91,16286.0,102.8635,102.9196,102.7419,102.7886,16286.0
2021-08-04 11:20:00,109.89,109.92,109.8,109.81,13139.0,102.7699,102.798,102.6858,102.6951,13139.0
2021-08-04 11:25:00,109.81,109.86,109.72,109.79,15698.0,102.6951,102.7419,102.611,102.6764,15698.0
2021-08-04 11:30:00,109.78,109.81,109.57,109.59,25233.0,102.6671,102.6951,102.4707,102.4894,25233.0
2021-08-04 11:35:00,109.59,109.6,109.33,109.41,40933.0,102.4894,102.4987,102.2462,102.321,40933.0
2021-08-04 11:40:00,109.44,109.44,109.14,109.27,14182.0,102.3491,102.3491,102.0685,102.1901,14182.0
2021-08-04 11:45:00,109.26,109.34,109.21,109.3,14843.0,102.1808,102.2556,102.134,102.2182,14843.0
2021-08-04 11:50:00,109.28,109.28,109.16,109.18,9195.0,102.1995,102.1995,102.0872,102.1059,9195.0
2021-08-04 11:55:00,109.19,109.24,108.95,109.02,15809.0,102.1153,102.1621,101.8908,101.9563,15809.0
2021-08-04 12:00:00,109.0,109.09,108.98,109.09,14738.0,101.9376,102.0218,101.9189,102.0218,14738.0
2021-08-04 12:05:00,109.06,109.14,109.01,109.1,10441.0,101.9937,102.0685,101.947,102.0311,10441.0
2021-08-04 12:10:00,109.1,109.1,108.97,109.04,17989.0,102.0311,102.0311,101.9095,101.975,17989.0
2021-08-04 12:15:00,109.05,109.15,108.98,109.04,12827.0,101.9844,102.0779,101.9189,101.975,12827.0
2021-08-04 12:20:00,109.08,109.15,109.07,109.1,13416.0,102.0124,102.0779,102.0031,102.0311,13416.0
2021-08-04 12:25:00,109.09,109.09,108.93,109.03,19578.0,102.0218,102.0218,101.8721,101.9657,19578.0
2021-08-04 12:30:00,109.02,109.06,108.96,109.03,9641.0,101.9563,101.9937,101.9002,101.9657,9641.0
2021-08-04 12:35:00,109.01,109.09,109.0,109.06,16174.0,101.947,102.0218,101.9376,101.9937,16174.0
2021-08-04 12:40:00,109.05,109.07,108.69,108.88,60944.0,101.9844,102.0031,101.6477,101.8254,60944.0
2021-08-04 12:45:00,108.88,108.94,108.78,108.93,14333.0,101.8254,101.8815,101.7319,101.8721,14333.0
2021-08-04 12:50:00,108.94,109.0,108.88,108.89,17835.0,101.8815,101.9376,101.8254,101.8347,17835.0
2021-08-04 12:55:00,108.91,108.94,108.84,108.92,13762.0,101.8534,101.8815,101.788,101.8628,13762.0
2021-08-04 13:00:00,108.92,108.97,108.86,108.86,16510.0,101.8628,101.9095,101.8067,101.8067,16510.0
2021-08-04 13:05:00,108.81,109.04,108.81,108.91,19086.0,101.7599,101.975,101.7599,101.8534,19086.0
2021-08-04 13:10:00,108.97,109.04,108.94,108.94,22004.0,101.9095,101.975,101.8815,101.8815,22004.0
2021-08-04 13:15:00,108.91,109.0,108.9,108.98,14594.0,101.8534,101.9376,101.8441,101.9189,14594.0
2021-08-04 13:20:00,108.96,109.0,108.93,108.95,9643.0,101.9002,101.9376,101.8721,101.8908,9643.0
2021-08-04 13:25:00,108.95,109.0,108.9,108.92,9577.0,101.8908,101.9376,101.8441,101.8628,9577.0
2021-08-04 13:30:00,108.91,109.0,108.86,108.99,7804.0,101.8534,101.9376,101.8067,101.9283,7804.0
2021-08-04 13:35:00,108.99,109.01,108.83,108.86,8166.0,101.9283,101.947,101.7786,101.8067,8166.0
2021-08-04 13:40:00,108.86,108.88,108.81,108.82,16790.0,101.8067,101.8254,101.7599,101.7693,16790.0
2021-08-04 13:45:00,108.83,108.88,108.74,108.87,15335.0,101.7786,101.8254,101.6945,101.816,15335.0
2021-08-04 13:50:00,108.87,108.92,108.8,108.87,21034.0,101.816,101.8628,101.7506,101.816,21034.0
2021-08-04 13:55:00,108.88,109.05,108.87,109.01,17923.0,101.8254,101.9844,101.816,101.947,17923.0
2021-08-04 14:00:00,109.02,109.1,108.97,109.0,14277.0,101.9563,102.0311,101.9095,101.9376,14277.0
2021-08-04 14:05:00,108.96,109.04,108.92,109.04,11900.0,101.9002,101.975,101.8628,101.975,11900.0
2021-08-04 14:10:00,109.03,109.07,108.99,108.99,28901.0,101.9657,102.0031,101.9283,101.9283,28901.0
2021-08-04 14:15:00,108.99,109.07,108.96,108.96,16120.0,101.9283,102.0031,101.9002,101.9002,16120.0
2021-08-04 14:20:00,108.96,108.97,108.87,108.89,11515.0,101.9002,101.9095,101.816,101.8347,11515.0
2021-08-04 14:25:00,108.89,108.9,108.78,108.82,18908.0,101.8347,101.8441,101.7319,101.7693,18908.0
2021-08-04 14:30:00,108.8,108.82,108.74,108.76,22573.0,101.7506,101.7693,101.6945,101.7132,22573.0
2021-08-04 14:35:00,108.76,108.82,108.74,108.75,18744.0,101.7132,101.7693,101.6945,101.7038,18744.0
2021-08-04 14:40:00,108.74,108.78,108.69,108.71,26345.0,101.6945,101.7319,101.6477,101.6664,26345.0
2021-08-04 14:45:00,108.69,108.73,108.56,108.69,38751.0,101.6477,101.6851,101.5261,101.6477,38751.0
2021-08-04 14:50:00,108.69,108.77,108.66,108.77,45746.0,101.6477,101.7225,101.6196,101.7225,45746.0
2021-08-04 14:55:00,108.77,108.87,108.72,108.83,23171.0,101.7225,101.816,101.6757,101.7786,23171.0
2021-08-04 15:00:00,108.82,108.84,108.74,108.79,20394.0,101.7693,101.788,101.6945,101.7412,20394.0
2021-08-04 15:05:00,108.79,108.82,108.74,108.74,34443.0,101.7412,101.7693,101.6945,101.6945,34443.0
2021-08-04 15:10:00,108.75,108.79,108.71,108.72,31772.0,101.7038,101.7412,101.6664,101.6757,31772.0
2021-08-04 15:15:00,108.71,108.73,108.63,108.7,24545.0,101.6664,101.6851,101.5916,101.657,24545.0
2021-08-04 15:20:00,108.72,108.74,108.69,108.7,29151.0,101.6757,101.6945,101.6477,101.657,29151.0
2021-08-04 15:25:00,108.7,108.82,108.7,108.82,37019.0,101.657,101.7693,101.657,101.7693,37019.0
2021-08-04 15:30:00,108.81,108.83,108.71,108.82,32486.0,101.7599,101.7786,101.6664,101.7693,32486.0
2021-08-04 15:35:00,108.82,108.84,108.7,108.71,28446.0,101.7693,101.788,101.657,101.6664,28446.0
2021-08-04 15:40:00,108.73,108.84,108.71,108.84,31999.0,101.6851,101.788,101.6664,101.788,31999.0
2021-08-04 15:45:00,108.84,108.84,108.77,108.79,28241.0,101.788,101.788,101.7225,101.7412,28241.0
2021-08-04 15:50:00,108.81,108.87,108.68,108.7,34122.0,101.7599,101.816,101.6383,101.657,34122.0
2021-08-04 15:55:00,108.7,108.72,108.58,108.62,127495.0,101.657,101.6757,101.5448,101.5822,127495.0
2021-08-05 09:30:00,109.26,109.61,109.16,109.45,117912.0,102.1808,102.5081,102.0872,102.3584,117912.0
2021-08-05 09:35:00,109.44,109.72,109.42,109.72,108980.0,102.3491,102.611,102.3304,102.611,108980.0
2021-08-05 09:40:00,109.72,109.92,109.62,109.67,105039.0,102.611,102.798,102.5174,102.5642,105039.0
2021-08-05 09:45:00,109.64,109.78,109.37,109.43,52612.0,102.5361,102.6671,102.2836,102.3397,52612.0
2021-08-05 09:50:00,109.42,109.71,109.39,109.62,39499.0,102.3304,102.6016,102.3023,102.5174,39499.0
2021-08-05 09:55:00,109.63,109.79,109.6,109.77,41360.0,102.5268,102.6764,102.4987,102.6577,41360.0
2021-08-05 10:00:00,109.79,109.83,109.68,109.73,23238.0,102.6764,102.7138,102.5735,102.6203,23238.0
2021-08-05 10:05:00,109.75,109.78,109.52,109.53,22744.0,102.639,102.6671,102.4239,102.4333,22744.0
2021-08-05 10:10:00,109.55,109.67,109.43,109.59,29474.0,102.452,102.5642,102.3397,102.4894,29474.0
2021-08-05 10:15:00,109.54,109.55,109.32,109.34,14123.0,102.4426,102.452,102.2369,102.2556,14123.0
2021-08-05 10:20:00,109.34,109.44,109.22,109.42,13281.0,102.2556,102.3491,102.1434,102.3304,13281.0
2021-08-05 10:25:00,109.4,109.58,109.39,109.42,45277.0,102.3117,102.48,102.3023,102.3304,45277.0
2021-08-05 10:30:00,109.42,109.62,109.41,109.62,15470.0,102.3304,102.5174,102.321,102.5174,15470.0
2021-08-05 10:35:00,109.63,109.66,109.5,109.61,23602.0,102.5268,102.5548,102.4052,102.5081,23602.0
2021-08-05 10:40:00,109.56,109.66,109.56,109.63,21549.0,102.4613,102.5548,102.4613,102.5268,21549.0
2021-08-05 10:45:00,109.67,109.77,109.67,109.75,18087.0,102.5642,102.6577,102.5642,102.639,18087.0
2021-08-05 10:50:00,109.76,109.78,109.68,109.75,18692.0,102.6484,102.6671,102.5735,102.639,18692.0
2021-08-05 10:55:00,109.75,109.93,109.75,109.93,42670.0,102.639,102.8073,102.639,102.8073,42670.0
2021-08-05 11:00:00,109.93,110.0,109.88,109.95,39814.0,102.8073,102.8728,102.7606,102.8261,39814.0
2021-08-05 11:05:00,109.96,110.18,109.96,110.14,20520.0,102.8354,103.0411,102.8354,103.0037,20520.0
2021-08-05 11:10:00,110.13,110.28,110.12,110.21,22437.0,102.9944,103.1347,102.985,103.0692,22437.0
2021-08-05 11:15:00,110.21,110.27,110.14,110.2,20869.0,103.0692,103.1253,103.0037,103.0599,20869.0
2021-08-05 11:20:00,110.21,110.32,110.19,110.28,38880.0,103.0692,103.1721,103.0505,103.1347,38880.0
2021-08-05 11:25:00,110.3,110.41,110.3,110.39,12809.0,103.1534,103.2562,103.1534,103.2375,12809.0
2021-08-05 11:30:00,110.35,110.42,110.33,110.41,24741.0,103.2001,103.2656,103.1814,103.2562,24741.0
2021-08-05 11:35:00,110.41,110.43,110.29,110.3,28968.0,103.2562,103.275,103.144,103.1534,28968.0
2021-08-05 11:40:00,110.31,110.35,110.13,110.13,19851.0,103.1627,103.2001,102.9944,102.9944,19851.0
2021-08-05 11:45:00,110.13,110.13,110.07,110.1,12694.0,102.9944,102.9944,102.9383,102.9663,12694.0
2021-08-05 11:50:00,110.1,110.2,110.09,110.14,14589.0,102.9663,103.0599,102.957,103.0037,14589.0
2021-08-05 11:55:00,110.13,110.23,110.11,110.19,16059.0,102.9944,103.0879,102.9757,103.0505,16059.0
2021-08-05 12:00:00,110.22,110.33,110.19,110.3,16282.0,103.0786,103.1814,103.0505,103.1534,16282.0
2021-08-05 12:05:00,110.31,110.36,110.27,110.36,29717.0,103.1627,103.2095,103.1253,103.2095,29717.0
2021-08-05 12:10:00,110.35,110.35,110.26,110.29,16016.0,103.2001,103.2001,103.116,103.144,16016.0
2021-08-05 12:15:00,110.31,110.36,110.19,110.19,20533.0,103.1627,103.2095,103.0505,103.0505,20533.0
2021-08-05 12:20:00,110.21,110.22,110.12,110.13,9269.0,103.0692,103.0786,102.985,102.9944,9269.0
2021-08-05 12:25:00,110.13,110.14,109.99,110.01,20308.0,102.9944,103.0037,102.8635,102.8822,20308.0
2021-08-05 12:30:00,110.01,110.01,109.91,109.94,27162.0,102.8822,102.8822,102.7886,102.8167,27162.0
2021-08-05 12:35:00,109.94,109.94,109.82,109.84,11194.0,102.8167,102.8167,102.7045,102.7232,11194.0
2021-08-05 12:40:00,109.84,109.93,109.82,109.87,11938.0,102.7232,102.8073,102.7045,102.7512,11938.0
2021-08-05 12:45:00,109.88,109.89,109.84,109.89,12085.0,102.7606,102.7699,102.7232,102.7699,12085.0
2021-08-05 12:50:00,109.88,109.94,109.88,109.89,9133.0,102.7606,102.8167,102.7606,102.7699,9133.0
2021-08-05 12:55:00,109.88,109.91,109.79,109.87,9685.0,102.7606,102.7886,102.6764,102.7512,9685.0
2021-08-05 13:00:00,109.86,109.93,109.85,109.9,15608.0,102.7419,102.8073,102.7325,102.7793,15608.0
2021-08-05 13:05:00,109.91,109.96,109.88,109.91,12269.0,102.7886,102.8354,102.7606,102.7886,12269.0
2021-08-05 13:10:00,109.91,109.93,109.86,109.87,7286.0,102.7886,102.8073,102.7419,102.7512,7286.0
2021-08-05 13:15:00,109.86,109.89,109.84,109.85,6516.0,102.7419,102.7699,102.7232,102.7325,6516.0
2021-08-05 13:20:00,109.86,109.93,109.85,109.87,12342.0,102.7419,102.8073,102.7325,102.7512,12342.0
2021-08-05 13:25:00,109.88,109.97,109.87,109.95,15041.0,102.7606,102.8448,102.7512,102.8261,15041.0
2021-08-05 13:30:00,109.96,110.02,109.93,109.95,31151.0,102.8354,102.8915,102.8073,102.8261,31151.0
2021-08-05 13:35:00,109.94,109.96,109.89,109.96,10004.0,102.8167,102.8354,102.7699,102.8354,10004.0
2021-08-05 13:40:00,109.95,110.06,109.95,110.04,16981.0,102.8261,102.9289,102.8261,102.9102,16981.0
2021-08-05 13:45:00,110.02,110.09,110.0,110.08,28385.0,102.8915,102.957,102.8728,102.9476,28385.0
2021-08-05 13:50:00,110.09,110.09,110.02,110.06,26633.0,102.957,102.957,102.8915,102.9289,26633.0
2021-08-05 13:55:00,110.06,110.08,110.03,110.05,15116.0,102.9289,102.9476,102.9009,102.9196,15116.0
2021-08-05 14:00:00,110.05,110.06,109.96,109.99,22131.0,102.9196,102.9289,102.8354,102.8635,22131.0
2021-08-05 14:05:00,110.0,110.01,109.91,110.0,23337.0,102.8728,102.8822,102.7886,102.8728,23337.0
2021-08-05 14:10:00,110.01,110.09,110.0,110.02,20851.0,102.8822,102.957,102.8728,102.8915,20851.0
2021-08-05 14:15:00,110.04,110.08,110.01,110.08,16080.0,102.9102,102.9476,102.8822,102.9476,16080.0
2021-08-05 14:20:00,110.07,110.07,109.97,110.0,14675.0,102.9383,102.9383,102.8448,102.8728,14675.0
2021-08-05 14:25:00,110.0,110.08,109.98,110.06,16197.0,102.8728,102.9476,102.8541,102.9289,16197.0
2021-08-05 14:30:00,110.06,110.12,110.05,110.08,27109.0,102.9289,102.985,102.9196,102.9476,27109.0
2021-08-05 14:35:00,110.07,110.09,110.05,110.05,19205.0,102.9383,102.957,102.9196,102.9196,19205.0
2021-08-05 14:40:00,110.05,110.08,109.96,109.96,16891.0,102.9196,102.9476,102.8354,102.8354,16891.0
2021-08-05 14:45:00,109.96,109.97,109.91,109.97,23488.0,102.8354,102.8448,102.7886,102.8448,23488.0
2021-08-05 14:50:00,109.96,109.98,109.92,109.94,31013.0,102.8354,102.8541,102.798,102.8167,31013.0
2021-08-05 14:55:00,109.93,110.0,109.89,109.89,17969.0,102.8073,102.8728,102.7699,102.7699,17969.0
2021-08-05 15:00:00,109.89,110.0,109.89,109.97,17469.0,102.7699,102.8728,102.7699,102.8448,17469.0
2021-08-05 15:05:00,109.97,110.03,109.96,110.03,19521.0,102.8448,102.9009,102.8354,102.9009,19521.0
2021-08-05 15:10:00,110.01,110.05,109.99,110.01,15079.0,102.8822,102.9196,102.8635,102.8822,15079.0
2021-08-05 15:15:00,110.0,110.01,109.94,109.98,19087.0,102.8728,102.8822,102.8167,102.8541,19087.0
2021-08-05 15:20:00,109.98,110.09,109.98,110.08,49936.0,102.8541,102.957,102.8541,102.9476,49936.0
2021-08-05 15:25:00,110.07,110.08,110.0,110.05,20807.0,102.9383,102.9476,102.8728,102.9196,20807.0
2021-08-05 15:30:00,110.05,110.07,109.99,110.05,26200.0,102.9196,102.9383,102.8635,102.9196,26200.0
2021-08-05 15:35:00,110.06,110.11,110.04,110.05,19186.0,102.9289,102.9757,102.9102,102.9196,19186.0
2021-08-05 15:40:00,110.05,110.08,110.03,110.06,57204.0,102.9196,102.9476,102.9009,102.9289,57204.0
2021-08-05 15:45:00,110.05,110.09,110.02,110.03,49679.0,102.9196,102.957,102.8915,102.9009,49679.0
2021-08-05 15:50:00,110.03,110.14,110.03,110.14,33336.0,102.9009,103.0037,102.9009,103.0037,33336.0
2021-08-05 15:55:00,110.14,110.19,110.1,110.14,79209.0,103.0037,103.0505,102.9663,103.0037,79209.0
2021-08-06 09:30:00,111.0,111.96,110.95,111.56,183880.0,103.808,104.7058,103.7613,104.3317,183880.0
2021-08-06 09:35:00,111.54,111.54,111.08,111.21,82740.0,104.313,104.313,103.8828,104.0044,82740.0
2021-08-06 09:40:00,111.22,111.73,111.14,111.36,112781.0,104.0138,104.4907,103.9389,104.1447,112781.0
2021-08-06 09:45:00,111.37,111.56,111.27,111.29,34610.0,104.154,104.3317,104.0605,104.0792,34610.0
2021-08-06 09:50:00,111.25,111.33,110.84,110.88,32230.0,104.0418,104.1166,103.6584,103.6958,32230.0
2021-08-06 09:55:00,110.86,111.04,110.77,110.98,33435.0,103.6771,103.8454,103.5929,103.7893,33435.0
2021-08-06 10:00:00,110.95,111.26,110.89,111.25,51720.0,103.7613,104.0512,103.7051,104.0418,51720.0
2021-08-06 10:05:00,111.23,111.23,110.83,110.83,52297.0,104.0231,104.0231,103.649,103.649,52297.0
2021-08-06 10:10:00,110.84,111.07,110.71,111.02,25125.0,103.6584,103.8735,103.5368,103.8267,25125.0
2021-08-06 10:15:00,111.08,111.15,110.93,111.06,20920.0,103.8828,103.9483,103.7426,103.8641,20920.0
2021-08-06 10:20:00,111.03,111.07,110.94,111.04,10307.0,103.8361,103.8735,103.7519,103.8454,10307.0
2021-08-06 10:25:00,111.06,111.06,110.85,111.02,10456.0,103.8641,103.8641,103.6677,103.8267,10456.0
2021-08-06 10:30:00,110.96,111.13,110.94,111.06,18530.0,103.7706,103.9296,103.7519,103.8641,18530.0
2021-08-06 10:35:00,111.06,111.12,110.94,110.96,24640.0,103.8641,103.9202,103.7519,103.7706,24640.0
2021-08-06 10:40:00,110.93,111.01,110.83,110.89,28838.0,103.7426,103.8174,103.649,103.7051,28838.0
2021-08-06 10:45:00,110.91,110.98,110.86,110.86,14288.0,103.7239,103.7893,103.6771,103.6771,14288.0
2021-08-06 10:50:00,110.86,111.05,110.85,111.05,132569.0,103.6771,103.8548,103.6677,103.8548,132569.0
2021-08-06 10:55:00,111.05,111.19,111.03,111.16,15581.0,103.8548,103.9857,103.8361,103.9577,15581.0
2021-08-06 11:00:00,111.2,111.3,111.2,111.28,24199.0,103.9951,104.0886,103.9951,104.0699,24199.0
2021-08-06 11:05:00,111.27,111.35,111.19,111.28,18381.0,104.0605,104.1353,103.9857,104.0699,18381.0
2021-08-06 11:10:00,111.25,111.26,111.11,111.14,13496.0,104.0418,104.0512,103.9109,103.9389,13496.0
2021-08-06 11:15:00,111.15,111.17,111.11,111.17,39557.0,103.9483,103.967,103.9109,103.967,39557.0
2021-08-06 11:20:00,111.17,111.62,111.17,111.62,22562.0,103.967,104.3878,103.967,104.3878,22562.0
2021-08-06 11:25:00,111.62,111.63,111.43,111.54,18190.0,104.3878,104.3972,104.2102,104.313,18190.0
2021-08-06 11:30:00,111.51,111.54,111.39,111.42,17858.0,104.285,104.313,104.1728,104.2008,17858.0
2021-08-06 11:35:00,111.4,111.42,111.32,111.39,11056.0,104.1821,104.2008,104.1073,104.1728,11056.0
2021-08-06 11:40:00,111.38,111.49,111.34,111.48,15307.0,104.1634,104.2663,104.126,104.2569,15307.0
2021-08-06 11:45:00,111.49,111.51,111.4,111.45,30564.0,104.2663,104.285,104.1821,104.2289,30564.0
2021-08-06 11:50:00,111.46,111.5,111.39,111.5,27688.0,104.2382,104.2756,104.1728,104.2756,27688.0
2021-08-06 11:55:00,111.48,111.52,111.42,111.5,21081.0,104.2569,104.2943,104.2008,104.2756,21081.0
2021-08-06 12:00:00,111.5,111.52,111.44,111.49,9516.0,104.2756,104.2943,104.2195,104.2663,9516.0
2021-08-06 12:05:00,111.5,111.61,111.5,111.57,11854.0,104.2756,104.3785,104.2756,104.3411,11854.0
2021-08-06 12:10:00,111.59,111.61,111.54,111.57,16468.0,104.3598,104.3785,104.313,104.3411,16468.0
2021-08-06 12:15:00,111.61,111.65,111.57,111.6,23748.0,104.3785,104.4159,104.3411,104.3691,23748.0
2021-08-06 12:20:00,111.63,111.67,111.56,111.56,10844.0,104.3972,104.4346,104.3317,104.3317,10844.0
2021-08-06 12:25:00,111.57,111.57,111.44,111.45,12526.0,104.3411,104.3411,104.2195,104.2289,12526.0
2021-08-06 12:30:00,111.41,111.44,111.33,111.44,11513.0,104.1915,104.2195,104.1166,104.2195,11513.0
2021-08-06 12:35:00,111.45,111.47,111.41,111.42,14232.0,104.2289,104.2476,104.1915,104.2008,14232.0
2021-08-06 12:40:00,111.43,111.5,111.41,111.49,7443.0,104.2102,104.2756,104.1915,104.2663,7443.0
2021-08-06 12:45:00,111.48,111.57,111.43,111.55,27926.0,104.2569,104.3411,104.2102,104.3224,27926.0
2021-08-06 12:50:00,111.54,111.61,111.52,111.57,11516.0,104.313,104.3785,104.2943,104.3411,11516.0
2021-08-06 12:55:00,111.58,111.59,111.52,111.53,6570.0,104.3504,104.3598,104.2943,104.3037,6570.0
2021-08-06 13:00:00,111.49,111.54,111.48,111.51,9152.0,104.2663,104.313,104.2569,104.285,9152.0
2021-08-06 13:05:00,111.5,111.54,111.49,111.49,21873.0,104.2756,104.313,104.2663,104.2663,21873.0
2021-08-06 13:10:00,111.48,111.52,111.44,111.46,12094.0,104.2569,104.2943,104.2195,104.2382,12094.0
2021-08-06 13:15:00,111.45,111.52,111.45,111.47,10371.0,104.2289,104.2943,104.2289,104.2476,10371.0
2021-08-06 13:20:00,111.48,111.52,111.47,111.51,3269.0,104.2569,104.2943,104.2476,104.285,3269.0
2021-08-06 13:25:00,111.51,111.54,111.42,111.44,13376.0,104.285,104.313,104.2008,104.2195,13376.0
2021-08-06 13:30:00,111.44,111.47,111.35,111.38,12403.0,104.2195,104.2476,104.1353,104.1634,12403.0
2021-08-06 13:35:00,111.4,111.42,111.27,111.29,8351.0,104.1821,104.2008,104.0605,104.0792,8351.0
2021-08-06 13:40:00,111.28,111.29,111.21,111.23,60207.0,104.0699,104.0792,104.0044,104.0231,60207.0
2021-08-06 13:45:00,111.23,111.32,111.22,111.32,25914.0,104.0231,104.1073,104.0138,104.1073,25914.0
2021-08-06 13:50:00,111.3,111.35,111.28,111.35,51126.0,104.0886,104.1353,104.0699,104.1353,51126.0
2021-08-06 13:55:00,111.35,111.47,111.35,111.41,88604.0,104.1353,104.2476,104.1353,104.1915,88604.0
2021-08-06 14:00:00,111.41,111.43,111.37,111.41,69020.0,104.1915,104.2102,104.154,104.1915,69020.0
2021-08-06 14:05:00,111.41,111.41,111.32,111.38,13065.0,104.1915,104.1915,104.1073,104.1634,13065.0
2021-08-06 14:10:00,111.38,111.42,111.36,111.38,22845.0,104.1634,104.2008,104.1447,104.1634,22845.0
2021-08-06 14:15:00,111.38,111.54,111.38,111.54,33873.0,104.1634,104.313,104.1634,104.313,33873.0
2021-08-06 14:20:00,111.55,111.57,111.52,111.57,10874.0,104.3224,104.3411,104.2943,104.3411,10874.0
2021-08-06 14:25:00,111.57,111.63,111.54,111.6,14005.0,104.3411,104.3972,104.313,104.3691,14005.0
2021-08-06 14:30:00,111.6,111.62,111.57,111.59,14891.0,104.3691,104.3878,104.3411,104.3598,14891.0
2021-08-06 14:35:00,111.6,111.68,111.59,111.63,31964.0,104.3691,104.444,104.3598,104.3972,31964.0
2021-08-06 14:40:00,111.64,111.69,111.62,111.65,27760.0,104.4066,104.4533,104.3878,104.4159,27760.0
2021-08-06 14:45:00,111.66,111.69,111.58,111.58,38600.0,104.4253,104.4533,104.3504,104.3504,38600.0
2021-08-06 14:50:00,111.57,111.6,111.53,111.55,28662.0,104.3411,104.3691,104.3037,104.3224,28662.0
2021-08-06 14:55:00,111.55,111.55,111.46,111.47,16891.0,104.3224,104.3224,104.2382,104.2476,16891.0
2021-08-06 15:00:00,111.47,111.49,111.35,111.36,11423.0,104.2476,104.2663,104.1353,104.1447,11423.0
2021-08-06 15:05:00,111.37,111.47,111.37,111.47,12859.0,104.154,104.2476,104.154,104.2476,12859.0
2021-08-06 15:10:00,111.46,111.5,111.44,111.5,31760.0,104.2382,104.2756,104.2195,104.2756,31760.0
2021-08-06 15:15:00,111.5,111.5,111.41,111.45,16355.0,104.2756,104.2756,104.1915,104.2289,16355.0
2021-08-06 15:20:00,111.44,111.56,111.43,111.56,19372.0,104.2195,104.3317,104.2102,104.3317,19372.0
2021-08-06 15:25:00,111.55,111.56,111.48,111.55,41194.0,104.3224,104.3317,104.2569,104.3224,41194.0
2021-08-06 15:30:00,111.55,111.56,111.51,111.52,16284.0,104.3224,104.3317,104.285,104.2943,16284.0
2021-08-06 15:35:00,111.51,111.53,111.45,111.47,27315.0,104.285,104.3037,104.2289,104.2476,27315.0
2021-08-06 15:40:00,111.48,111.51,111.4,111.4,24605.0,104.2569,104.285,104.1821,104.1821,24605.0
2021-08-06 15:45:00,111.42,111.49,111.37,111.37,20067.0,104.2008,104.2663,104.154,104.154,20067.0
2021-08-06 15:50:00,111.38,111.46,111.36,111.45,35190.0,104.1634,104.2382,104.1447,104.2289,35190.0
2021-08-06 15:55:00,111.45,111.55,111.43,111.51,49159.0,104.2289,104.3224,104.2102,104.285,49159.0
2021-08-09 09:30:00,111.18,111.19,110.37,110.42,138951.0,103.9764,103.9857,103.2188,103.2656,138951.0
2021-08-09 09:35:00,110.39,110.77,110.36,110.48,63337.0,103.2375,103.5929,103.2095,103.3217,63337.0
2021-08-09 09:40:00,110.46,110.55,110.2,110.55,65299.0,103.303,103.3872,103.0599,103.3872,65299.0
2021-08-09 09:45:00,110.54,110.63,110.4,110.51,77528.0,103.3778,103.462,103.2469,103.3498,77528.0
2021-08-09 09:50:00,110.51,110.74,110.24,110.25,44619.0,103.3498,103.5649,103.0973,103.1066,44619.0
2021-08-09 09:55:00,110.24,110.73,110.23,110.7,46343.0,103.0973,103.5555,103.0879,103.5275,46343.0
2021-08-09 10:00:00,110.72,110.9,110.68,110.72,229269.0,103.5462,103.7145,103.5088,103.5462,229269.0
2021-08-09 10:05:00,110.76,110.79,110.54,110.56,33131.0,103.5836,103.6116,103.3778,103.3965,33131.0
2021-08-09 10:10:00,110.57,110.65,110.26,110.31,48595.0,103.4059,103.4807,103.116,103.1627,48595.0
2021-08-09 10:15:00,110.27,110.33,110.21,110.31,24997.0,103.1253,103.1814,103.0692,103.1627,24997.0
2021-08-09 10:20:00,110.33,110.51,110.32,110.47,21749.0,103.1814,103.3498,103.1721,103.3124,21749.0
2021-08-09 10:25:00,110.47,110.52,110.37,110.44,20176.0,103.3124,103.3591,103.2188,103.2843,20176.0
2021-08-09 10:30:00,110.43,110.44,110.26,110.31,22999.0,103.275,103.2843,103.116,103.1627,22999.0
2021-08-09 10:35:00,110.34,110.44,110.25,110.32,28637.0,103.1908,103.2843,103.1066,103.1721,28637.0
2021-08-09 10:40:00,110.34,110.48,110.24,110.42,21966.0,103.1908,103.3217,103.0973,103.2656,21966.0
2021-08-09 10:45:00,110.39,110.54,110.38,110.5,20052.0,103.2375,103.3778,103.2282,103.3404,20052.0
2021-08-09 10:50:00,110.53,110.58,110.51,110.54,15203.0,103.3685,103.4152,103.3498,103.3778,15203.0
2021-08-09 10:55:00,110.54,110.76,110.54,110.68,18590.0,103.3778,103.5836,103.3778,103.5088,18590.0
2021-08-09 11:00:00,110.66,110.68,110.54,110.63,45452.0,103.49,103.5088,103.3778,103.462,45452.0
2021-08-09 11:05:00,110.64,110.75,110.61,110.7,16296.0,103.4713,103.5742,103.4433,103.5275,16296.0
2021-08-09 11:10:00,110.67,110.83,110.67,110.8,100092.0,103.4994,103.649,103.4994,103.621,100092.0
2021-08-09 11:15:00,110.79,110.84,110.78,110.81,59107.0,103.6116,103.6584,103.6023,103.6303,59107.0
2021-08-09 11:20:00,110.82,110.83,110.65,110.69,14602.0,103.6397,103.649,103.4807,103.5181,14602.0
2021-08-09 11:25:00,110.7,110.72,110.63,110.68,15352.0,103.5275,103.5462,103.462,103.5088,15352.0
2021-08-09 11:30:00,110.7,110.79,110.7,110.74,10891.0,103.5275,103.6116,103.5275,103.5649,10891.0
2021-08-09 11:35:00,110.74,110.84,110.73,110.8,14331.0,103.5649,103.6584,103.5555,103.621,14331.0
2021-08-09 11:40:00,110.81,110.87,110.78,110.84,46714.0,103.6303,103.6864,103.6023,103.6584,46714.0
2021-08-09 11:45:00,110.84,110.95,110.82,110.95,16049.0,103.6584,103.7613,103.6397,103.7613,16049.0
2021-08-09 11:50:00,110.96,111.08,110.94,111.08,14247.0,103.7706,103.8828,103.7519,103.8828,14247.0
2021-08-09 11:55:00,111.08,111.11,111.03,111.08,7572.0,103.8828,103.9109,103.8361,103.8828,7572.0
2021-08-09 12:00:00,111.09,111.13,110.93,110.93,19535.0,103.8922,103.9296,103.7426,103.7426,19535.0
2021-08-09 12:05:00,110.96,111.11,110.96,111.11,8273.0,103.7706,103.9109,103.7706,103.9109,8273.0
2021-08-09 12:10:00,111.1,111.12,111.04,111.09,6795.0,103.9015,103.9202,103.8454,103.8922,6795.0
2021-08-09 12:15:00,111.1,111.12,111.05,111.12,15607.0,103.9015,103.9202,103.8548,103.9202,15607.0
2021-08-09 12:20:00,111.12,111.13,111.04,111.06,7277.0,103.9202,103.9296,103.8454,103.8641,7277.0
2021-08-09 12:25:00,111.08,111.12,111.04,111.07,14146.0,103.8828,103.9202,103.8454,103.8735,14146.0
2021-08-09 12:30:00,111.09,111.13,111.07,111.08,19962.0,103.8922,103.9296,103.8735,103.8828,19962.0
2021-08-09 12:35:00,111.07,111.13,111.05,111.12,11072.0,103.8735,103.9296,103.8548,103.9202,11072.0
2021-08-09 12:40:00,111.11,111.12,111.05,111.05,7968.0,103.9109,103.9202,103.8548,103.8548,7968.0
2021-08-09 12:45:00,111.05,111.11,111.01,111.04,15863.0,103.8548,103.9109,103.8174,103.8454,15863.0
2021-08-09 12:50:00,111.05,111.11,111.05,111.09,10806.0,103.8548,103.9109,103.8548,103.8922,10806.0
2021-08-09 12:55:00,111.08,111.1,111.03,111.06,9840.0,103.8828,103.9015,103.8361,103.8641,9840.0
2021-08-09 13:00:00,111.06,111.1,111.04,111.09,18039.0,103.8641,103.9015,103.8454,103.8922,18039.0
2021-08-09 13:05:00,111.07,111.09,111.06,111.07,4690.0,103.8735,103.8922,103.8641,103.8735,4690.0
2021-08-09 13:10:00,111.05,111.05,110.95,110.98,9250.0,103.8548,103.8548,103.7613,103.7893,9250.0
2021-08-09 13:15:00,110.99,111.01,110.94,110.95,36752.0,103.7987,103.8174,103.7519,103.7613,36752.0
2021-08-09 13:20:00,110.96,111.0,110.95,111.0,12523.0,103.7706,103.808,103.7613,103.808,12523.0
2021-08-09 13:25:00,110.99,111.0,110.94,110.95,13804.0,103.7987,103.808,103.7519,103.7613,13804.0
2021-08-09 13:30:00,110.95,110.95,110.85,110.87,20940.0,103.7613,103.7613,103.6677,103.6864,20940.0
2021-08-09 13:35:00,110.85,110.92,110.84,110.9,12064.0,103.6677,103.7332,103.6584,103.7145,12064.0
2021-08-09 13:40:00,110.89,110.96,110.88,110.95,18545.0,103.7051,103.7706,103.6958,103.7613,18545.0
2021-08-09 13:45:00,110.93,110.97,110.9,110.96,13370.0,103.7426,103.78,103.7145,103.7706,13370.0
2021-08-09 13:50:00,110.99,111.03,110.98,111.0,22532.0,103.7987,103.8361,103.7893,103.808,22532.0
2021-08-09 13:55:00,111.0,111.06,111.0,111.04,15208.0,103.808,103.8641,103.808,103.8454,15208.0
2021-08-09 14:00:00,111.04,111.05,111.0,111.03,23563.0,103.8454,103.8548,103.808,103.8361,23563.0
2021-08-09 14:05:00,111.03,111.03,110.95,111.0,14897.0,103.8361,103.8361,103.7613,103.808,14897.0
2021-08-09 14:10:00,111.0,111.01,110.98,111.0,4606.0,103.808,103.8174,103.7893,103.808,4606.0
2021-08-09 14:15:00,111.0,111.03,110.98,111.03,6829.0,103.808,103.8361,103.7893,103.8361,6829.0
2021-08-09 14:20:00,111.01,111.01,110.96,111.0,8855.0,103.8174,103.8174,103.7706,103.808,8855.0
2021-08-09 14:25:00,110.99,110.99,110.92,110.93,29538.0,103.7987,103.7987,103.7332,103.7426,29538.0
2021-08-09 14:30:00,110.94,111.05,110.94,111.05,25560.0,103.7519,103.8548,103.7519,103.8548,25560.0
2021-08-09 14:35:00,111.04,111.08,111.02,111.08,14746.0,103.8454,103.8828,103.8267,103.8828,14746.0
2021-08-09 14:40:00,111.07,111.07,110.95,110.97,37387.0,103.8735,103.8735,103.7613,103.78,37387.0
2021-08-09 14:45:00,110.98,110.99,110.93,110.95,8773.0,103.7893,103.7987,103.7426,103.7613,8773.0
2021-08-09 14:50:00,110.95,110.95,110.84,110.88,17335.0,103.7613,103.7613,103.6584,103.6958,17335.0
2021-08-09 14:55:00,110.86,110.93,110.84,110.92,34389.0,103.6771,103.7426,103.6584,103.7332,34389.0
2021-08-09 15:00:00,110.91,110.95,110.86,110.89,17987.0,103.7239,103.7613,103.6771,103.7051,17987.0
2021-08-09 15:05:00,110.88,110.89,110.83,110.87,24593.0,103.6958,103.7051,103.649,103.6864,24593.0
2021-08-09 15:10:00,110.86,110.89,110.84,110.88,37514.0,103.6771,103.7051,103.6584,103.6958,37514.0
2021-08-09 15:15:00,110.89,110.94,110.87,110.92,17810.0,103.7051,103.7519,103.6864,103.7332,17810.0
2021-08-09 15:20:00,110.92,110.93,110.79,110.79,12843.0,103.7332,103.7426,103.6116,103.6116,12843.0
2021-08-09 15:25:00,110.79,110.8,110.75,110.78,10559.0,103.6116,103.621,103.5742,103.6023,10559.0
2021-08-09 15:30:00,110.78,110.85,110.77,110.82,14308.0,103.6023,103.6677,103.5929,103.6397,14308.0
2021-08-09 15:35:00,110.82,110.86,110.8,110.85,16120.0,103.6397,103.6771,103.621,103.6677,16120.0
2021-08-09 15:40:00,110.85,110.85,110.74,110.75,66396.0,103.6677,103.6677,103.5649,103.5742,66396.0
2021-08-09 15:45:00,110.75,110.75,110.66,110.66,18162.0,103.5742,103.5742,103.49,103.49,18162.0
2021-08-09 15:50:00,110.65,110.67,110.55,110.55,26425.0,103.4807,103.4994,103.3872,103.3872,26425.0
2021-08-09 15:55:00,110.55,110.6,110.5,110.56,78272.0,103.3872,103.4339,103.3404,103.3965,78272.0
2021-08-10 09:30:00,110.75,110.86,110.53,110.64,82249.0,103.5742,103.6771,103.3685,103.4713,82249.0
2021-08-10 09:35:00,110.63,110.71,110.5,110.69,79367.0,103.462,103.5368,103.3404,103.5181,79367.0
2021-08-10 09:40:00,110.67,110.8,110.56,110.58,38040.0,103.4994,103.621,103.3965,103.4152,38040.0
2021-08-10 09:45:00,110.58,110.58,110.28,110.37,45060.0,103.4152,103.4152,103.1347,103.2188,45060.0
2021-08-10 09:50:00,110.32,110.53,110.22,110.53,16448.0,103.1721,103.3685,103.0786,103.3685,16448.0
2021-08-10 09:55:00,110.53,110.74,110.47,110.57,44707.0,103.3685,103.5649,103.3124,103.4059,44707.0
2021-08-10 10:00:00,110.57,110.83,110.42,110.8,19259.0,103.4059,103.649,103.2656,103.621,19259.0
2021-08-10 10:05:00,110.84,111.0,110.74,111.0,106169.0,103.6584,103.808,103.5649,103.808,106169.0
2021-08-10 10:10:00,110.99,111.11,110.95,111.11,29612.0,103.7987,103.9109,103.7613,103.9109,29612.0
2021-08-10 10:15:00,111.12,111.25,111.12,111.12,29254.0,103.9202,104.0418,103.9202,103.9202,29254.0
2021-08-10 10:20:00,111.14,111.16,110.96,111.05,16178.0,103.9389,103.9577,103.7706,103.8548,16178.0
2021-08-10 10:25:00,111.07,111.23,111.06,111.22,11325.0,103.8735,104.0231,103.8641,104.0138,11325.0
2021-08-10 10:30:00,111.25,111.28,111.04,111.26,20316.0,104.0418,104.0699,103.8454,104.0512,20316.0
2021-08-10 10:35:00,111.27,111.39,111.19,111.37,15820.0,104.0605,104.1728,103.9857,104.154,15820.0
2021-08-10 10:40:00,111.33,111.42,111.25,111.37,27659.0,104.1166,104.2008,104.0418,104.154,27659.0
2021-08-10 10:45:00,111.36,111.45,111.25,111.45,21412.0,104.1447,104.2289,104.0418,104.2289,21412.0
2021-08-10 10:50:00,111.44,111.52,111.33,111.38,12350.0,104.2195,104.2943,104.1166,104.1634,12350.0
2021-08-10 10:55:00,111.39,111.48,111.39,111.46,40730.0,104.1728,104.2569,104.1728,104.2382,40730.0
2021-08-10 11:00:00,111.45,111.48,111.38,111.42,20230.0,104.2289,104.2569,104.1634,104.2008,20230.0
2021-08-10 11:05:00,111.43,111.45,111.33,111.43,13875.0,104.2102,104.2289,104.1166,104.2102,13875.0
2021-08-10 11:10:00,111.4,111.5,111.34,111.49,32206.0,104.1821,104.2756,104.126,104.2663,32206.0
2021-08-10 11:15:00,111.49,111.58,111.48,111.58,26776.0,104.2663,104.3504,104.2569,104.3504,26776.0
2021-08-10 11:20:00,111.56,111.67,111.54,111.65,16964.0,104.3317,104.4346,104.313,104.4159,16964.0
2021-08-10 11:25:00,111.66,111.74,111.66,111.7,24644.0,104.4253,104.5001,104.4253,104.4627,24644.0
2021-08-10 11:30:00,111.7,111.73,111.62,111.69,33051.0,104.4627,104.4907,104.3878,104.4533,33051.0
2021-08-10 11:35:00,111.67,111.77,111.67,111.72,26031.0,104.4346,104.5281,104.4346,104.4814,26031.0
2021-08-10 11:40:00,111.72,111.79,111.69,111.79,14097.0,104.4814,104.5468,104.4533,104.5468,14097.0
2021-08-10 11:45:00,111.78,111.79,111.72,111.76,24379.0,104.5375,104.5468,104.4814,104.5188,24379.0
2021-08-10 11:50:00,111.74,111.74,111.6,111.63,30840.0,104.5001,104.5001,104.3691,104.3972,30840.0
2021-08-10 11:55:00,111.65,111.69,111.6,111.68,13740.0,104.4159,104.4533,104.3691,104.444,13740.0
2021-08-10 12:00:00,111.68,111.68,111.53,111.54,26032.0,104.444,104.444,104.3037,104.313,26032.0
2021-08-10 12:05:00,111.53,111.63,111.5,111.61,40347.0,104.3037,104.3972,104.2756,104.3785,40347.0
2021-08-10 12:10:00,111.6,111.65,111.56,111.57,33062.0,104.3691,104.4159,104.3317,104.3411,33062.0
2021-08-10 12:15:00,111.58,111.63,111.55,111.57,11913.0,104.3504,104.3972,104.3224,104.3411,11913.0
2021-08-10 12:20:00,111.54,111.56,111.5,111.5,16724.0,104.313,104.3317,104.2756,104.2756,16724.0
2021-08-10 12:25:00,111.53,111.6,111.52,111.56,10882.0,104.3037,104.3691,104.2943,104.3317,10882.0
2021-08-10 12:30:00,111.56,111.57,111.45,111.5,20436.0,104.3317,104.3411,104.2289,104.2756,20436.0
2021-08-10 12:35:00,111.49,111.58,111.48,111.54,9332.0,104.2663,104.3504,104.2569,104.313,9332.0
2021-08-10 12:40:00,111.55,111.55,111.48,111.49,15181.0,104.3224,104.3224,104.2569,104.2663,15181.0
2021-08-10 12:45:00,111.49,111.54,111.48,111.51,18340.0,104.2663,104.313,104.2569,104.285,18340.0
2021-08-10 12:50:00,111.5,111.58,111.47,111.57,13051.0,104.2756,104.3504,104.2476,104.3411,13051.0
2021-08-10 12:55:00,111.57,111.62,111.55,111.61,22479.0,104.3411,104.3878,104.3224,104.3785,22479.0
2021-08-10 13:00:00,111.61,111.63,111.55,111.59,22355.0,104.3785,104.3972,104.3224,104.3598,22355.0
2021-08-10 13:05:00,111.56,111.68,111.56,111.66,17023.0,104.3317,104.444,104.3317,104.4253,17023.0
2021-08-10 13:10:00,111.68,111.76,111.68,111.73,94988.0,104.444,104.5188,104.444,104.4907,94988.0
2021-08-10 13:15:00,111.73,111.79,111.71,111.78,80861.0,104.4907,104.5468,104.472,104.5375,80861.0
2021-08-10 13:20:00,111.78,111.86,111.76,111.86,31358.0,104.5375,104.6123,104.5188,104.6123,31358.0
2021-08-10 13:25:00,111.85,111.86,111.81,111.82,26156.0,104.6029,104.6123,104.5655,104.5749,26156.0
2021-08-10 13:30:00,111.83,111.86,111.77,111.84,25952.0,104.5842,104.6123,104.5281,104.5936,25952.0
2021-08-10 13:35:00,111.83,111.84,111.76,111.77,40805.0,104.5842,104.5936,104.5188,104.5281,40805.0
2021-08-10 13:40:00,111.79,111.86,111.74,111.74,50298.0,104.5468,104.6123,104.5001,104.5001,50298.0
2021-08-10 13:45:00,111.72,111.73,111.52,111.58,34662.0,104.4814,104.4907,104.2943,104.3504,34662.0
2021-08-10 13:50:00,111.57,111.62,111.52,111.61,11162.0,104.3411,104.3878,104.2943,104.3785,11162.0
2021-08-10 13:55:00,111.62,111.67,111.62,111.66,12084.0,104.3878,104.4346,104.3878,104.4253,12084.0
2021-08-10 14:00:00,111.66,111.75,111.66,111.73,23094.0,104.4253,104.5094,104.4253,104.4907,23094.0
2021-08-10 14:05:00,111.72,111.74,111.64,111.66,24347.0,104.4814,104.5001,104.4066,104.4253,24347.0
2021-08-10 14:10:00,111.65,111.69,111.57,111.59,25634.0,104.4159,104.4533,104.3411,104.3598,25634.0
2021-08-10 14:15:00,111.58,111.63,111.52,111.58,16081.0,104.3504,104.3972,104.2943,104.3504,16081.0
2021-08-10 14:20:00,111.58,111.59,111.53,111.58,32913.0,104.3504,104.3598,104.3037,104.3504,32913.0
2021-08-10 14:25:00,111.59,111.63,111.57,111.59,17693.0,104.3598,104.3972,104.3411,104.3598,17693.0
2021-08-10 14:30:00,111.62,111.71,111.61,111.71,20180.0,104.3878,104.472,104.3785,104.472,20180.0
2021-08-10 14:35:00,111.7,111.7,111.61,111.66,19923.0,104.4627,104.4627,104.3785,104.4253,19923.0
2021-08-10 14:40:00,111.66,111.71,111.65,111.7,13472.0,104.4253,104.472,104.4159,104.4627,13472.0
2021-08-10 14:45:00,111.7,111.72,111.66,111.71,18090.0,104.4627,104.4814,104.4253,104.472,18090.0
2021-08-10 14:50:00,111.72,111.75,111.69,111.74,18553.0,104.4814,104.5094,104.4533,104.5001,18553.0
2021-08-10 14:55:00,111.74,111.77,111.68,111.68,20864.0,104.5001,104.5281,104.444,104.444,20864.0
2021-08-10 15:00:00,111.69,111.72,111.66,111.68,31451.0,104.4533,104.4814,104.4253,104.444,31451.0
2021-08-10 15:05:00,111.67,111.71,111.63,111.69,18406.0,104.4346,104.472,104.3972,104.4533,18406.0
2021-08-10 15:10:00,111.68,111.7,111.61,111.63,15751.0,104.444,104.4627,104.3785,104.3972,15751.0
2021-08-10 15:15:00,111.62,111.65,111.57,111.65,23762.0,104.3878,104.4159,104.3411,104.4159,23762.0
2021-08-10 15:20:00,111.65,111.73,111.65,111.68,27457.0,104.4159,104.4907,104.4159,104.444,27457.0
2021-08-10 15:25:00,111.69,111.7,111.66,111.7,42948.0,104.4533,104.4627,104.4253,104.4627,42948.0
2021-08-10 15:30:00,111.7,111.72,111.64,111.7,28868.0,104.4627,104.4814,104.4066,104.4627,28868.0
2021-08-10 15:35:00,111.69,111.69,111.58,111.59,24108.0,104.4533,104.4533,104.3504,104.3598,24108.0
2021-08-10 15:40:00,111.6,111.64,111.57,111.6,55041.0,104.3691,104.4066,104.3411,104.3691,55041.0
2021-08-10 15:45:00,111.6,111.64,111.53,111.54,23885.0,104.3691,104.4066,104.3037,104.313,23885.0
2021-08-10 15:50:00,111.54,111.64,111.49,111.57,54687.0,104.313,104.4066,104.2663,104.3411,54687.0
2021-08-10 15:55:00,111.58,111.64,111.53,111.6,81996.0,104.3504,104.4066,104.3037,104.3691,81996.0
2021-08-11 09:30:00,111.77,111.98,110.98,111.02,147658.0,104.5281,104.7245,103.7893,103.8267,147658.0
2021-08-11 09:35:00,110.99,111.19,110.88,111.16,48587.0,103.7987,103.9857,103.6958,103.9577,48587.0
2021-08-11 09:40:00,111.14,111.48,111.02,111.43,48319.0,103.9389,104.2569,103.8267,104.2102,48319.0
2021-08-11 09:45:00,111.43,111.58,111.35,111.57,47067.0,104.2102,104.3504,104.1353,104.3411,47067.0
2021-08-11 09:50:00,111.58,111.64,111.33,111.38,49107.0,104.3504,104.4066,104.1166,104.1634,49107.0
2021-08-11 09:55:00,111.34,111.43,111.18,111.43,40772.0,104.126,104.2102,103.9764,104.2102,40772.0
2021-08-11 10:00:00,111.43,111.52,111.27,111.32,45686.0,104.2102,104.2943,104.0605,104.1073,45686.0
2021-08-11 10:05:00,111.31,111.53,111.28,111.34,47117.0,104.0979,104.3037,104.0699,104.126,47117.0
2021-08-11 10:10:00,111.35,111.6,111.35,111.51,32887.0,104.1353,104.3691,104.1353,104.285,32887.0
2021-08-11 10:15:00,111.5,111.5,111.32,111.42,132825.0,104.2756,104.2756,104.1073,104.2008,132825.0
2021-08-11 10:20:00,111.43,111.53,111.25,111.35,93523.0,104.2102,104.3037,104.0418,104.1353,93523.0
2021-08-11 10:25:00,111.36,111.38,111.12,111.29,1403092.0,104.1447,104.1634,103.9202,104.0792,1403092.0
2021-08-11 10:30:00,111.29,111.33,111.1,111.19,113262.0,104.0792,104.1166,103.9015,103.9857,113262.0
2021-08-11 10:35:00,111.19,111.27,111.11,111.21,87314.0,103.9857,104.0605,103.9109,104.0044,87314.0
2021-08-11 10:40:00,111.22,111.51,111.17,111.5,68229.0,104.0138,104.285,103.967,104.2756,68229.0
2021-08-11 10:45:00,111.48,111.6,111.42,111.53,38336.0,104.2569,104.3691,104.2008,104.3037,38336.0
2021-08-11 10:50:00,111.54,111.59,111.43,111.55,54901.0,104.313,104.3598,104.2102,104.3224,54901.0
2021-08-11 10:55:00,111.54,111.55,111.31,111.33,40159.0,104.313,104.3224,104.0979,104.1166,40159.0
2021-08-11 11:00:00,111.36,111.37,111.25,111.3,12817.0,104.1447,104.154,104.0418,104.0886,12817.0
2021-08-11 11:05:00,111.29,111.34,111.1,111.16,14805.0,104.0792,104.126,103.9015,103.9577,14805.0
2021-08-11 11:10:00,111.14,111.27,111.11,111.19,35136.0,103.9389,104.0605,103.9109,103.9857,35136.0
2021-08-11 11:15:00,111.18,111.19,111.02,111.18,59639.0,103.9764,103.9857,103.8267,103.9764,59639.0
2021-08-11 11:20:00,111.18,111.39,111.15,111.38,20357.0,103.9764,104.1728,103.9483,104.1634,20357.0
2021-08-11 11:25:00,111.38,111.39,111.22,111.23,16345.0,104.1634,104.1728,104.0138,104.0231,16345.0
2021-08-11 11:30:00,111.18,111.39,111.17,111.31,160826.0,103.9764,104.1728,103.967,104.0979,160826.0
2021-08-11 11:35:00,111.32,111.32,111.19,111.21,54211.0,104.1073,104.1073,103.9857,104.0044,54211.0
2021-08-11 11:40:00,111.21,111.27,111.14,111.15,35054.0,104.0044,104.0605,103.9389,103.9483,35054.0
2021-08-11 11:45:00,111.14,111.16,111.04,111.05,24185.0,103.9389,103.9577,103.8454,103.8548,24185.0
2021-08-11 11:50:00,111.03,111.03,110.89,110.99,37249.0,103.8361,103.8361,103.7051,103.7987,37249.0
2021-08-11 11:55:00,111.0,111.12,110.99,111.06,10174.0,103.808,103.9202,103.7987,103.8641,10174.0
2021-08-11 12:00:00,111.08,111.21,111.06,111.2,13362.0,103.8828,104.0044,103.8641,103.9951,13362.0
2021-08-11 12:05:00,111.2,111.29,111.19,111.22,37008.0,103.9951,104.0792,103.9857,104.0138,37008.0
2021-08-11 12:10:00,111.22,111.26,111.17,111.23,19742.0,104.0138,104.0512,103.967,104.0231,19742.0
2021-08-11 12:15:00,111.24,111.31,111.22,111.26,30581.0,104.0325,104.0979,104.0138,104.0512,30581.0
2021-08-11 12:20:00,111.25,111.32,111.18,111.29,26309.0,104.0418,104.1073,103.9764,104.0792,26309.0
2021-08-11 12:25:00,111.29,111.35,111.28,111.3,20646.0,104.0792,104.1353,104.0699,104.0886,20646.0
2021-08-11 12:30:00,111.29,111.41,111.28,111.38,35177.0,104.0792,104.1915,104.0699,104.1634,35177.0
2021-08-11 12:35:00,111.38,111.49,111.36,111.47,17363.0,104.1634,104.2663,104.1447,104.2476,17363.0
2021-08-11 12:40:00,111.46,111.5,111.43,111.45,31431.0,104.2382,104.2756,104.2102,104.2289,31431.0
2021-08-11 12:45:00,111.45,111.48,111.43,111.45,20668.0,104.2289,104.2569,104.2102,104.2289,20668.0
2021-08-11 12:50:00,111.46,111.55,111.43,111.55,23375.0,104.2382,104.3224,104.2102,104.3224,23375.0
2021-08-11 12:55:00,111.55,111.59,111.5,111.52,27041.0,104.3224,104.3598,104.2756,104.2943,27041.0
2021-08-11 13:00:00,111.52,111.67,111.43,111.54,41210.0,104.2943,104.4346,104.2102,104.313,41210.0
2021-08-11 13:05:00,111.55,111.67,111.55,111.66,23191.0,104.3224,104.4346,104.3224,104.4253,23191.0
2021-08-11 13:10:00,111.66,111.68,111.6,111.64,22632.0,104.4253,104.444,104.3691,104.4066,22632.0
2021-08-11 13:15:00,111.65,111.76,111.65,111.69,28140.0,104.4159,104.5188,104.4159,104.4533,28140.0
2021-08-11 13:20:00,111.69,111.69,111.62,111.67,33615.0,104.4533,104.4533,104.3878,104.4346,33615.0
2021-08-11 13:25:00,111.67,111.72,111.66,111.69,34896.0,104.4346,104.4814,104.4253,104.4533,34896.0
2021-08-11 13:30:00,111.69,111.76,111.65,111.66,29563.0,104.4533,104.5188,104.4159,104.4253,29563.0
2021-08-11 13:35:00,111.67,111.72,111.64,111.69,34277.0,104.4346,104.4814,104.4066,104.4533,34277.0
2021-08-11 13:40:00,111.71,111.83,111.71,111.78,21543.0,104.472,104.5842,104.472,104.5375,21543.0
2021-08-11 13:45:00,111.77,111.84,111.77,111.82,28296.0,104.5281,104.5936,104.5281,104.5749,28296.0
2021-08-11 13:50:00,111.83,111.84,111.76,111.79,27813.0,104.5842,104.5936,104.5188,104.5468,27813.0
2021-08-11 13:55:00,111.78,111.82,111.75,111.75,33921.0,104.5375,104.5749,104.5094,104.5094,33921.0
2021-08-11 14:00:00,111.75,111.8,111.73,111.79,26809.0,104.5094,104.5562,104.4907,104.5468,26809.0
2021-08-11 14:05:00,111.79,111.94,111.78,111.91,27950.0,104.5468,104.6871,104.5375,104.6591,27950.0
2021-08-11 14:10:00,111.93,111.96,111.89,111.93,69742.0,104.6778,104.7058,104.6404,104.6778,69742.0
2021-08-11 14:15:00,111.93,111.96,111.86,111.87,25646.0,104.6778,104.7058,104.6123,104.6216,25646.0
2021-08-11 14:20:00,111.86,111.92,111.86,111.87,29297.0,104.6123,104.6684,104.6123,104.6216,29297.0
2021-08-11 14:25:00,111.86,111.94,111.83,111.92,32403.0,104.6123,104.6871,104.5842,104.6684,32403.0
2021-08-11 14:30:00,111.93,112.04,111.92,111.95,25771.0,104.6778,104.7806,104.6684,104.6965,25771.0
2021-08-11 14:35:00,111.96,111.97,111.9,111.93,22519.0,104.7058,104.7152,104.6497,104.6778,22519.0
2021-08-11 14:40:00,111.94,111.99,111.89,111.9,27347.0,104.6871,104.7339,104.6404,104.6497,27347.0
2021-08-11 14:45:00,111.91,112.0,111.89,112.0,16204.0,104.6591,104.7432,104.6404,104.7432,16204.0
2021-08-11 14:50:00,112.01,112.05,111.96,112.04,20131.0,104.7526,104.79,104.7058,104.7806,20131.0
2021-08-11 14:55:00,112.03,112.12,112.02,112.08,14948.0,104.7713,104.8555,104.7619,104.818,14948.0
2021-08-11 15:00:00,112.07,112.13,112.06,112.1,16595.0,104.8087,104.8648,104.7993,104.8367,16595.0
2021-08-11 15:05:00,112.1,112.12,112.04,112.12,28187.0,104.8367,104.8555,104.7806,104.8555,28187.0
2021-08-11 15:10:00,112.11,112.16,112.1,112.14,27825.0,104.8461,104.8929,104.8367,104.8742,27825.0
2021-08-11 15:15:00,112.14,112.15,112.09,112.14,13915.0,104.8742,104.8835,104.8274,104.8742,13915.0
2021-08-11 15:20:00,112.14,112.18,112.06,112.09,140567.0,104.8742,104.9116,104.7993,104.8274,140567.0
2021-08-11 15:25:00,112.09,112.2,112.08,112.18,25030.0,104.8274,104.9303,104.818,104.9116,25030.0
2021-08-11 15:30:00,112.18,112.18,112.11,112.12,24074.0,104.9116,104.9116,104.8461,104.8555,24074.0
2021-08-11 15:35:00,112.12,112.18,112.06,112.17,20881.0,104.8555,104.9116,104.7993,104.9022,20881.0
2021-08-11 15:40:00,112.15,112.19,112.12,112.19,20584.0,104.8835,104.9209,104.8555,104.9209,20584.0
2021-08-11 15:45:00,112.2,112.27,112.18,112.22,19740.0,104.9303,104.9957,104.9116,104.949,19740.0
2021-08-11 15:50:00,112.21,112.3,112.2,112.22,28254.0,104.9396,105.0238,104.9303,104.949,28254.0
2021-08-11 15:55:00,112.22,112.42,112.21,112.42,53771.0,104.949,105.136,104.9396,105.136,53771.0
2021-08-12 09:30:00,112.39,112.49,111.92,112.26,114517.0,105.108,105.2015,104.6684,104.9864,114517.0
2021-08-12 09:35:00,112.29,112.43,112.16,112.25,48395.0,105.0144,105.1454,104.8929,104.977,48395.0
2021-08-12 09:40:00,112.26,112.48,112.26,112.38,79190.0,104.9864,105.1921,104.9864,105.0986,79190.0
2021-08-12 09:45:00,112.35,112.4,112.05,112.1,51311.0,105.0705,105.1173,104.79,104.8367,51311.0
2021-08-12 09:50:00,112.07,112.07,111.65,111.66,29763.0,104.8087,104.8087,104.4159,104.4253,29763.0
2021-08-12 09:55:00,111.66,111.96,111.59,111.96,35030.0,104.4253,104.7058,104.3598,104.7058,35030.0
2021-08-12 10:00:00,111.99,112.0,111.78,111.86,22182.0,104.7339,104.7432,104.5375,104.6123,22182.0
2021-08-12 10:05:00,111.88,111.88,111.66,111.71,28412.0,104.631,104.631,104.4253,104.472,28412.0
2021-08-12 10:10:00,111.71,111.74,111.58,111.62,20072.0,104.472,104.5001,104.3504,104.3878,20072.0
2021-08-12 10:15:00,111.61,111.66,111.45,111.49,27407.0,104.3785,104.4253,104.2289,104.2663,27407.0
2021-08-12 10:20:00,111.49,111.67,111.49,111.66,14696.0,104.2663,104.4346,104.2663,104.4253,14696.0
2021-08-12 10:25:00,111.69,111.71,111.56,111.6,14554.0,104.4533,104.472,104.3317,104.3691,14554.0
2021-08-12 10:30:00,111.63,111.63,111.45,111.49,16567.0,104.3972,104.3972,104.2289,104.2663,16567.0
2021-08-12 10:35:00,111.48,111.61,111.36,111.59,56385.0,104.2569,104.3785,104.1447,104.3598,56385.0
2021-08-12 10:40:00,111.61,111.62,111.45,111.46,13935.0,104.3785,104.3878,104.2289,104.2382,13935.0
2021-08-12 10:45:00,111.4,111.57,111.36,111.56,17715.0,104.1821,104.3411,104.1447,104.3317,17715.0
2021-08-12 10:50:00,111.58,111.6,111.37,111.38,47127.0,104.3504,104.3691,104.154,104.1634,47127.0
2021-08-12 10:55:00,111.36,111.52,111.35,111.43,24414.0,104.1447,104.2943,104.1353,104.2102,24414.0
2021-08-12 11:00:00,111.43,111.43,111.27,111.38,25822.0,104.2102,104.2102,104.0605,104.1634,25822.0
2021-08-12 11:05:00,111.39,111.39,111.2,111.3,35043.0,104.1728,104.1728,103.9951,104.0886,35043.0
2021-08-12 11:10:00,111.31,111.38,111.23,111.33,14404.0,104.0979,104.1634,104.0231,104.1166,14404.0
2021-08-12 11:15:00,111.33,111.55,111.32,111.55,25300.0,104.1166,104.3224,104.1073,104.3224,25300.0
2021-08-12 11:20:00,111.54,111.58,111.48,111.55,27067.0,104.313,104.3504,104.2569,104.3224,27067.0
2021-08-12 11:25:00,111.53,111.66,111.5,111.61,36953.0,104.3037,104.4253,104.2756,104.3785,36953.0
2021-08-12 11:30:00,111.61,111.61,111.46,111.46,20784.0,104.3785,104.3785,104.2382,104.2382,20784.0
2021-08-12 11:35:00,111.48,111.59,111.46,111.55,13901.0,104.2569,104.3598,104.2382,104.3224,13901.0
2021-08-12 11:40:00,111.54,111.54,111.46,111.49,61244.0,104.313,104.313,104.2382,104.2663,61244.0
2021-08-12 11:45:00,111.48,111.49,111.4,111.48,14956.0,104.2569,104.2663,104.1821,104.2569,14956.0
2021-08-12 11:50:00,111.5,111.55,111.44,111.48,15762.0,104.2756,104.3224,104.2195,104.2569,15762.0
2021-08-12 11:55:00,111.5,111.62,111.48,111.62,19192.0,104.2756,104.3878,104.2569,104.3878,19192.0
2021-08-12 12:00:00,111.65,111.74,111.64,111.72,16431.0,104.4159,104.5001,104.4066,104.4814,16431.0
2021-08-12 12:05:00,111.73,111.77,111.69,111.76,14090.0,104.4907,104.5281,104.4533,104.5188,14090.0
2021-08-12 12:10:00,111.75,111.78,111.7,111.76,11350.0,104.5094,104.5375,104.4627,104.5188,11350.0
2021-08-12 12:15:00,111.75,111.8,111.73,111.78,37234.0,104.5094,104.5562,104.4907,104.5375,37234.0
2021-08-12 12:20:00,111.78,111.78,111.73,111.77,38889.0,104.5375,104.5375,104.4907,104.5281,38889.0
2021-08-12 12:25:00,111.78,111.83,111.76,111.82,16378.0,104.5375,104.5842,104.5188,104.5749,16378.0
2021-08-12 12:30:00,111.81,111.86,111.8,111.82,12973.0,104.5655,104.6123,104.5562,104.5749,12973.0
2021-08-12 12:35:00,111.82,111.87,111.81,111.86,8840.0,104.5749,104.6216,104.5655,104.6123,8840.0
2021-08-12 12:40:00,111.86,111.89,111.84,111.84,18731.0,104.6123,104.6404,104.5936,104.5936,18731.0
2021-08-12 12:45:00,111.86,111.89,111.8,111.81,20067.0,104.6123,104.6404,104.5562,104.5655,20067.0
2021-08-12 12:50:00,111.83,111.84,111.74,111.76,21917.0,104.5842,104.5936,104.5001,104.5188,21917.0
2021-08-12 12:55:00,111.74,111.79,111.7,111.79,26630.0,104.5001,104.5468,104.4627,104.5468,26630.0
2021-08-12 13:00:00,111.79,111.81,111.72,111.75,7563.0,104.5468,104.5655,104.4814,104.5094,7563.0
2021-08-12 13:05:00,111.73,111.79,111.71,111.73,14467.0,104.4907,104.5468,104.472,104.4907,14467.0
2021-08-12 13:10:00,111.73,111.73,111.54,111.57,22310.0,104.4907,104.4907,104.313,104.3411,22310.0
2021-08-12 13:15:00,111.58,111.69,111.57,111.63,13414.0,104.3504,104.4533,104.3411,104.3972,13414.0
2021-08-12 13:20:00,111.63,111.63,111.55,111.56,16231.0,104.3972,104.3972,104.3224,104.3317,16231.0
2021-08-12 13:25:00,111.57,111.61,111.52,111.53,33902.0,104.3411,104.3785,104.2943,104.3037,33902.0
2021-08-12 13:30:00,111.53,111.55,111.49,111.51,8362.0,104.3037,104.3224,104.2663,104.285,8362.0
2021-08-12 13:35:00,111.5,111.59,111.46,111.55,15038.0,104.2756,104.3598,104.2382,104.3224,15038.0
2021-08-12 13:40:00,111.54,111.61,111.51,111.58,22178.0,104.313,104.3785,104.285,104.3504,22178.0
2021-08-12 13:45:00,111.59,111.6,111.53,111.54,13470.0,104.3598,104.3691,104.3037,104.313,13470.0
2021-08-12 13:50:00,111.52,111.54,111.49,111.51,11242.0,104.2943,104.313,104.2663,104.285,11242.0
2021-08-12 13:55:00,111.52,111.58,111.51,111.54,13568.0,104.2943,104.3504,104.285,104.313,13568.0
2021-08-12 14:00:00,111.54,111.55,111.45,111.55,22450.0,104.313,104.3224,104.2289,104.3224,22450.0
2021-08-12 14:05:00,111.56,111.62,111.53,111.62,21228.0,104.3317,104.3878,104.3037,104.3878,21228.0
2021-08-12 14:10:00,111.62,111.65,111.6,111.65,13050.0,104.3878,104.4159,104.3691,104.4159,13050.0
2021-08-12 14:15:00,111.65,111.69,111.61,111.69,12521.0,104.4159,104.4533,104.3785,104.4533,12521.0
2021-08-12 14:20:00,111.69,111.77,111.67,111.76,17001.0,104.4533,104.5281,104.4346,104.5188,17001.0
2021-08-12 14:25:00,111.75,111.75,111.66,111.7,17324.0,104.5094,104.5094,104.4253,104.4627,17324.0
2021-08-12 14:30:00,111.71,111.73,111.67,111.7,15147.0,104.472,104.4907,104.4346,104.4627,15147.0
2021-08-12 14:35:00,111.7,111.82,111.68,111.81,14725.0,104.4627,104.5749,104.444,104.5655,14725.0
2021-08-12 14:40:00,111.83,111.87,111.81,111.84,13388.0,104.5842,104.6216,104.5655,104.5936,13388.0
2021-08-12 14:45:00,111.84,111.86,111.8,111.84,17407.0,104.5936,104.6123,104.5562,104.5936,17407.0
2021-08-12 14:50:00,111.82,111.82,111.73,111.77,19976.0,104.5749,104.5749,104.4907,104.5281,19976.0
2021-08-12 14:55:00,111.78,111.78,111.72,111.73,11149.0,104.5375,104.5375,104.4814,104.4907,11149.0
2021-08-12 15:00:00,111.73,111.8,111.73,111.76,12724.0,104.4907,104.5562,104.4907,104.5188,12724.0
2021-08-12 15:05:00,111.74,111.82,111.74,111.81,12352.0,104.5001,104.5749,104.5001,104.5655,12352.0
2021-08-12 15:10:00,111.8,111.89,111.77,111.88,35452.0,104.5562,104.6404,104.5281,104.631,35452.0
2021-08-12 15:15:00,111.88,111.88,111.77,111.81,21532.0,104.631,104.631,104.5281,104.5655,21532.0
2021-08-12 15:20:00,111.81,111.83,111.76,111.79,16717.0,104.5655,104.5842,104.5188,104.5468,16717.0
2021-08-12 15:25:00,111.79,111.79,111.68,111.69,13951.0,104.5468,104.5468,104.444,104.4533,13951.0
2021-08-12 15:30:00,111.69,111.82,111.68,111.82,13147.0,104.4533,104.5749,104.444,104.5749,13147.0
2021-08-12 15:35:00,111.82,111.89,111.8,111.88,27314.0,104.5749,104.6404,104.5562,104.631,27314.0
2021-08-12 15:40:00,111.88,111.89,111.81,111.83,18542.0,104.631,104.6404,104.5655,104.5842,18542.0
2021-08-12 15:45:00,111.82,111.9,111.8,111.86,22101.0,104.5749,104.6497,104.5562,104.6123,22101.0
2021-08-12 15:50:00,111.85,111.94,111.82,111.94,24760.0,104.6029,104.6871,104.5749,104.6871,24760.0
2021-08-12 15:55:00,111.94,111.95,111.76,111.83,49743.0,104.6871,104.6965,104.5188,104.5842,49743.0
2021-08-13 09:30:00,111.92,111.93,111.52,111.55,53640.0,104.6684,104.6778,104.2943,104.3224,53640.0
2021-08-13 09:35:00,111.61,111.68,111.49,111.6,13954.0,104.3785,104.444,104.2663,104.3691,13954.0
2021-08-13 09:40:00,111.61,111.82,111.53,111.65,51028.0,104.3785,104.5749,104.3037,104.4159,51028.0
2021-08-13 09:45:00,111.67,111.69,111.48,111.61,86764.0,104.4346,104.4533,104.2569,104.3785,86764.0
2021-08-13 09:50:00,111.55,111.55,111.25,111.27,29219.0,104.3224,104.3224,104.0418,104.0605,29219.0
2021-08-13 09:55:00,111.25,111.52,111.23,111.4,30247.0,104.0418,104.2943,104.0231,104.1821,30247.0
2021-08-13 10:00:00,111.38,111.44,111.05,111.06,62245.0,104.1634,104.2195,103.8548,103.8641,62245.0
2021-08-13 10:05:00,111.05,111.21,111.02,111.19,31162.0,103.8548,104.0044,103.8267,103.9857,31162.0
2021-08-13 10:10:00,111.19,111.29,111.08,111.11,15423.0,103.9857,104.0792,103.8828,103.9109,15423.0
2021-08-13 10:15:00,111.06,111.27,111.02,111.21,18976.0,103.8641,104.0605,103.8267,104.0044,18976.0
2021-08-13 10:20:00,111.19,111.3,111.13,111.13,24785.0,103.9857,104.0886,103.9296,103.9296,24785.0
2021-08-13 10:25:00,111.11,111.2,111.02,111.2,27128.0,103.9109,103.9951,103.8267,103.9951,27128.0
2021-08-13 10:30:00,111.19,111.25,111.12,111.2,42487.0,103.9857,104.0418,103.9202,103.9951,42487.0
2021-08-13 10:35:00,111.17,111.27,111.1,111.18,10814.0,103.967,104.0605,103.9015,103.9764,10814.0
2021-08-13 10:40:00,111.19,111.19,111.01,111.03,14654.0,103.9857,103.9857,103.8174,103.8361,14654.0
2021-08-13 10:45:00,111.03,111.21,111.02,111.16,14668.0,103.8361,104.0044,103.8267,103.9577,14668.0
2021-08-13 10:50:00,111.18,111.24,111.15,111.16,6170.0,103.9764,104.0325,103.9483,103.9577,6170.0
2021-08-13 10:55:00,111.14,111.25,111.13,111.24,21936.0,103.9389,104.0418,103.9296,104.0325,21936.0
2021-08-13 11:00:00,111.28,111.29,111.2,111.21,17919.0,104.0699,104.0792,103.9951,104.0044,17919.0
2021-08-13 11:05:00,111.21,111.23,111.15,111.15,30528.0,104.0044,104.0231,103.9483,103.9483,30528.0
2021-08-13 11:10:00,111.15,111.33,111.15,111.28,11916.0,103.9483,104.1166,103.9483,104.0699,11916.0
2021-08-13 11:15:00,111.31,111.32,111.24,111.28,11419.0,104.0979,104.1073,104.0325,104.0699,11419.0
2021-08-13 11:20:00,111.31,111.31,111.2,111.26,23100.0,104.0979,104.0979,103.9951,104.0512,23100.0
2021-08-13 11:25:00,111.25,111.28,111.14,111.17,14665.0,104.0418,104.0699,103.9389,103.967,14665.0
2021-08-13 11:30:00,111.2,111.3,111.2,111.3,5187.0,103.9951,104.0886,103.9951,104.0886,5187.0
2021-08-13 11:35:00,111.29,111.3,111.23,111.28,18003.0,104.0792,104.0886,104.0231,104.0699,18003.0
2021-08-13 11:40:00,111.28,111.29,111.23,111.28,9813.0,104.0699,104.0792,104.0231,104.0699,9813.0
2021-08-13 11:45:00,111.29,111.39,111.28,111.36,7096.0,104.0792,104.1728,104.0699,104.1447,7096.0
2021-08-13 11:50:00,111.37,111.37,111.28,111.29,12414.0,104.154,104.154,104.0699,104.0792,12414.0
2021-08-13 11:55:00,111.31,111.32,111.24,111.29,10989.0,104.0979,104.1073,104.0325,104.0792,10989.0
2021-08-13 12:00:00,111.31,111.4,111.31,111.37,15124.0,104.0979,104.1821,104.0979,104.154,15124.0
2021-08-13 12:05:00,111.36,111.37,111.26,111.27,13245.0,104.1447,104.154,104.0512,104.0605,13245.0
2021-08-13 12:10:00,111.25,111.31,111.24,111.31,11117.0,104.0418,104.0979,104.0325,104.0979,11117.0
2021-08-13 12:15:00,111.29,111.34,111.26,111.28,30160.0,104.0792,104.126,104.0512,104.0699,30160.0
2021-08-13 12:20:00,111.27,111.3,111.24,111.27,8754.0,104.0605,104.0886,104.0325,104.0605,8754.0
2021-08-13 12:25:00,111.25,111.28,111.24,111.25,10360.0,104.0418,104.0699,104.0325,104.0418,10360.0
2021-08-13 12:30:00,111.24,111.29,111.18,111.2,10961.0,104.0325,104.0792,103.9764,103.9951,10961.0
2021-08-13 12:35:00,111.2,111.3,111.2,111.28,8817.0,103.9951,104.0886,103.9951,104.0699,8817.0
2021-08-13 12:40:00,111.29,111.3,111.25,111.25,10209.0,104.0792,104.0886,104.0418,104.0418,10209.0
2021-08-13 12:45:00,111.25,111.29,111.24,111.27,7034.0,104.0418,104.0792,104.0325,104.0605,7034.0
2021-08-13 12:50:00,111.26,111.26,111.21,111.22,6838.0,104.0512,104.0512,104.0044,104.0138,6838.0
2021-08-13 12:55:00,111.21,111.22,111.17,111.17,9035.0,104.0044,104.0138,103.967,103.967,9035.0
2021-08-13 13:00:00,111.19,111.21,111.15,111.15,7760.0,103.9857,104.0044,103.9483,103.9483,7760.0
2021-08-13 13:05:00,111.14,111.15,111.07,111.11,6977.0,103.9389,103.9483,103.8735,103.9109,6977.0
2021-08-13 13:10:00,111.11,111.16,111.11,111.15,11778.0,103.9109,103.9577,103.9109,103.9483,11778.0
2021-08-13 13:15:00,111.15,111.24,111.15,111.2,13041.0,103.9483,104.0325,103.9483,103.9951,13041.0
2021-08-13 13:20:00,111.2,111.25,111.19,111.22,6738.0,103.9951,104.0418,103.9857,104.0138,6738.0
2021-08-13 13:25:00,111.22,111.23,111.2,111.23,7988.0,104.0138,104.0231,103.9951,104.0231,7988.0
2021-08-13 13:30:00,111.23,111.26,111.2,111.23,16959.0,104.0231,104.0512,103.9951,104.0231,16959.0
2021-08-13 13:35:00,111.23,111.24,111.18,111.19,8518.0,104.0231,104.0325,103.9764,103.9857,8518.0
2021-08-13 13:40:00,111.19,111.26,111.19,111.25,18260.0,103.9857,104.0512,103.9857,104.0418,18260.0
2021-08-13 13:45:00,111.25,111.33,111.25,111.31,23189.0,104.0418,104.1166,104.0418,104.0979,23189.0
2021-08-13 13:50:00,111.33,111.33,111.26,111.28,9134.0,104.1166,104.1166,104.0512,104.0699,9134.0
2021-08-13 13:55:00,111.28,111.3,111.26,111.29,6538.0,104.0699,104.0886,104.0512,104.0792,6538.0
2021-08-13 14:00:00,111.3,111.33,111.26,111.29,7909.0,104.0886,104.1166,104.0512,104.0792,7909.0
2021-08-13 14:05:00,111.3,111.32,111.28,111.3,21087.0,104.0886,104.1073,104.0699,104.0886,21087.0
2021-08-13 14:10:00,111.29,111.31,111.28,111.29,4791.0,104.0792,104.0979,104.0699,104.0792,4791.0
2021-08-13 14:15:00,111.29,111.29,111.21,111.24,12706.0,104.0792,104.0792,104.0044,104.0325,12706.0
2021-08-13 14:20:00,111.25,111.25,111.19,111.2,7464.0,104.0418,104.0418,103.9857,103.9951,7464.0
2021-08-13 14:25:00,111.22,111.22,111.17,111.19,23218.0,104.0138,104.0138,103.967,103.9857,23218.0
2021-08-13 14:30:00,111.18,111.2,111.13,111.15,10924.0,103.9764,103.9951,103.9296,103.9483,10924.0
2021-08-13 14:35:00,111.16,111.16,111.1,111.11,17091.0,103.9577,103.9577,103.9015,103.9109,17091.0
2021-08-13 14:40:00,111.12,111.14,110.93,110.98,19092.0,103.9202,103.9389,103.7426,103.7893,19092.0
2021-08-13 14:45:00,110.96,110.98,110.92,110.92,12258.0,103.7706,103.7893,103.7332,103.7332,12258.0
2021-08-13 14:50:00,110.92,110.97,110.87,110.96,31822.0,103.7332,103.78,103.6864,103.7706,31822.0
2021-08-13 14:55:00,110.96,111.07,110.96,111.03,13271.0,103.7706,103.8735,103.7706,103.8361,13271.0
2021-08-13 15:00:00,111.04,111.04,110.99,111.03,9648.0,103.8454,103.8454,103.7987,103.8361,9648.0
2021-08-13 15:05:00,111.04,111.05,111.0,111.04,7529.0,103.8454,103.8548,103.808,103.8454,7529.0
2021-08-13 15:10:00,111.03,111.05,111.0,111.05,8266.0,103.8361,103.8548,103.808,103.8548,8266.0
2021-08-13 15:15:00,111.07,111.13,111.04,111.13,16392.0,103.8735,103.9296,103.8454,103.9296,16392.0
2021-08-13 15:20:00,111.12,111.16,111.1,111.11,12125.0,103.9202,103.9577,103.9015,103.9109,12125.0
2021-08-13 15:25:00,111.11,111.12,110.96,110.97,14108.0,103.9109,103.9202,103.7706,103.78,14108.0
2021-08-13 15:30:00,110.96,110.96,110.86,110.9,13349.0,103.7706,103.7706,103.6771,103.7145,13349.0
2021-08-13 15:35:00,110.91,111.06,110.91,111.04,22450.0,103.7239,103.8641,103.7239,103.8454,22450.0
2021-08-13 15:40:00,111.05,111.08,111.0,111.0,22275.0,103.8548,103.8828,103.808,103.808,22275.0
2021-08-13 15:45:00,111.0,111.01,110.93,110.93,18507.0,103.808,103.8174,103.7426,103.7426,18507.0
2021-08-13 15:50:00,110.94,110.95,110.87,110.91,38878.0,103.7519,103.7613,103.6864,103.7239,38878.0
2021-08-13 15:55:00,110.92,111.06,110.88,111.0,92134.0,103.7332,103.8641,103.6958,103.808,92134.0
2021-08-16 09:30:00,110.43,110.68,109.8,109.8,140639.0,103.275,103.5088,102.6858,102.6858,140639.0
2021-08-16 09:35:00,109.79,109.79,109.59,109.74,40409.0,102.6764,102.6764,102.4894,102.6297,40409.0
2021-08-16 09:40:00,109.71,109.79,109.54,109.72,55378.0,102.6016,102.6764,102.4426,102.611,55378.0
2021-08-16 09:45:00,109.72,109.81,109.56,109.79,43197.0,102.611,102.6951,102.4613,102.6764,43197.0
2021-08-16 09:50:00,109.77,109.86,109.55,109.8,44425.0,102.6577,102.7419,102.452,102.6858,44425.0
2021-08-16 09:55:00,109.79,109.8,109.58,109.64,21746.0,102.6764,102.6858,102.48,102.5361,21746.0
2021-08-16 10:00:00,109.61,109.93,109.57,109.88,14531.0,102.5081,102.8073,102.4707,102.7606,14531.0
2021-08-16 10:05:00,109.84,110.2,109.84,110.2,29947.0,102.7232,103.0599,102.7232,103.0599,29947.0
2021-08-16 10:10:00,110.18,110.61,110.14,110.5,94278.0,103.0411,103.4433,103.0037,103.3404,94278.0
2021-08-16 10:15:00,110.5,110.63,110.36,110.36,21883.0,103.3404,103.462,103.2095,103.2095,21883.0
2021-08-16 10:20:00,110.36,110.46,110.26,110.39,23735.0,103.2095,103.303,103.116,103.2375,23735.0
2021-08-16 10:25:00,110.39,110.46,110.09,110.34,45189.0,103.2375,103.303,102.957,103.1908,45189.0
2021-08-16 10:30:00,110.31,110.55,110.19,110.2,34907.0,103.1627,103.3872,103.0505,103.0599,34907.0
2021-08-16 10:35:00,110.21,110.65,110.21,110.62,20661.0,103.0692,103.4807,103.0692,103.4526,20661.0
2021-08-16 10:40:00,110.65,110.76,110.57,110.57,10898.0,103.4807,103.5836,103.4059,103.4059,10898.0
2021-08-16 10:45:00,110.56,110.69,110.55,110.58,11846.0,103.3965,103.5181,103.3872,103.4152,11846.0
2021-08-16 10:50:00,110.56,110.66,110.42,110.48,18443.0,103.3965,103.49,103.2656,103.3217,18443.0
2021-08-16 10:55:00,110.58,110.59,110.36,110.4,15996.0,103.4152,103.4246,103.2095,103.2469,15996.0
2021-08-16 11:00:00,110.4,110.62,110.35,110.35,25159.0,103.2469,103.4526,103.2001,103.2001,25159.0
2021-08-16 11:05:00,110.34,110.43,110.28,110.37,8467.0,103.1908,103.275,103.1347,103.2188,8467.0
2021-08-16 11:10:00,110.39,110.48,110.39,110.44,9734.0,103.2375,103.3217,103.2375,103.2843,9734.0
2021-08-16 11:15:00,110.48,110.66,110.48,110.66,12125.0,103.3217,103.49,103.3217,103.49,12125.0
2021-08-16 11:20:00,110.65,110.8,110.65,110.73,16865.0,103.4807,103.621,103.4807,103.5555,16865.0
2021-08-16 11:25:00,110.78,110.78,110.64,110.68,9008.0,103.6023,103.6023,103.4713,103.5088,9008.0
2021-08-16 11:30:00,110.69,110.9,110.68,110.87,9587.0,103.5181,103.7145,103.5088,103.6864,9587.0
2021-08-16 11:35:00,110.87,110.9,110.73,110.78,18142.0,103.6864,103.7145,103.5555,103.6023,18142.0
2021-08-16 11:40:00,110.8,110.85,110.71,110.81,12526.0,103.621,103.6677,103.5368,103.6303,12526.0
2021-08-16 11:45:00,110.81,110.87,110.79,110.81,7608.0,103.6303,103.6864,103.6116,103.6303,7608.0
2021-08-16 11:50:00,110.78,110.89,110.77,110.84,11194.0,103.6023,103.7051,103.5929,103.6584,11194.0
2021-08-16 11:55:00,110.86,110.86,110.82,110.82,5763.0,103.6771,103.6771,103.6397,103.6397,5763.0
2021-08-16 12:00:00,110.83,110.83,110.67,110.68,25957.0,103.649,103.649,103.4994,103.5088,25957.0
2021-08-16 12:05:00,110.68,110.75,110.66,110.7,17723.0,103.5088,103.5742,103.49,103.5275,17723.0
2021-08-16 12:10:00,110.7,110.72,110.64,110.67,37168.0,103.5275,103.5462,103.4713,103.4994,37168.0
2021-08-16 12:15:00,110.68,110.7,110.6,110.62,6458.0,103.5088,103.5275,103.4339,103.4526,6458.0
2021-08-16 12:20:00,110.61,110.73,110.61,110.66,33900.0,103.4433,103.5555,103.4433,103.49,33900.0
2021-08-16 12:25:00,110.64,110.65,110.52,110.57,17406.0,103.4713,103.4807,103.3591,103.4059,17406.0
2021-08-16 12:30:00,110.58,110.59,110.45,110.45,16296.0,103.4152,103.4246,103.2937,103.2937,16296.0
2021-08-16 12:35:00,110.46,110.61,110.46,110.6,11492.0,103.303,103.4433,103.303,103.4339,11492.0
2021-08-16 12:40:00,110.6,110.68,110.58,110.66,12116.0,103.4339,103.5088,103.4152,103.49,12116.0
2021-08-16 12:45:00,110.65,110.73,110.62,110.7,11146.0,103.4807,103.5555,103.4526,103.5275,11146.0
2021-08-16 12:50:00,110.7,110.79,110.69,110.69,12565.0,103.5275,103.6116,103.5181,103.5181,12565.0
2021-08-16 12:55:00,110.68,110.77,110.68,110.74,15840.0,103.5088,103.5929,103.5088,103.5649,15840.0
2021-08-16 13:00:00,110.75,110.78,110.67,110.76,8808.0,103.5742,103.6023,103.4994,103.5836,8808.0
2021-08-16 13:05:00,110.74,110.78,110.71,110.78,7086.0,103.5649,103.6023,103.5368,103.6023,7086.0
2021-08-16 13:10:00,110.77,110.81,110.74,110.81,10780.0,103.5929,103.6303,103.5649,103.6303,10780.0
2021-08-16 13:15:00,110.81,110.83,110.74,110.77,9365.0,103.6303,103.649,103.5649,103.5929,9365.0
2021-08-16 13:20:00,110.76,110.77,110.68,110.7,7388.0,103.5836,103.5929,103.5088,103.5275,7388.0
2021-08-16 13:25:00,110.7,110.73,110.66,110.71,12126.0,103.5275,103.5555,103.49,103.5368,12126.0
2021-08-16 13:30:00,110.69,110.72,110.61,110.72,10338.0,103.5181,103.5462,103.4433,103.5462,10338.0
2021-08-16 13:35:00,110.73,110.77,110.65,110.66,12758.0,103.5555,103.5929,103.4807,103.49,12758.0
2021-08-16 13:40:00,110.68,110.74,110.67,110.71,13703.0,103.5088,103.5649,103.4994,103.5368,13703.0
2021-08-16 13:45:00,110.73,110.73,110.63,110.68,11592.0,103.5555,103.5555,103.462,103.5088,11592.0
2021-08-16 13:50:00,110.69,110.71,110.63,110.68,13689.0,103.5181,103.5368,103.462,103.5088,13689.0
2021-08-16 13:55:00,110.67,110.71,110.65,110.7,20455.0,103.4994,103.5368,103.4807,103.5275,20455.0
2021-08-16 14:00:00,110.71,110.79,110.68,110.79,20880.0,103.5368,103.6116,103.5088,103.6116,20880.0
2021-08-16 14:05:00,110.78,110.85,110.73,110.83,15819.0,103.6023,103.6677,103.5555,103.649,15819.0
2021-08-16 14:10:00,110.82,110.83,110.78,110.82,14391.0,103.6397,103.649,103.6023,103.6397,14391.0
2021-08-16 14:15:00,110.82,110.82,110.66,110.66,16036.0,103.6397,103.6397,103.49,103.49,16036.0
2021-08-16 14:20:00,110.66,110.66,110.55,110.59,28800.0,103.49,103.49,103.3872,103.4246,28800.0
2021-08-16 14:25:00,110.59,110.59,110.49,110.51,16807.0,103.4246,103.4246,103.3311,103.3498,16807.0
2021-08-16 14:30:00,110.5,110.52,110.43,110.45,13066.0,103.3404,103.3591,103.275,103.2937,13066.0
2021-08-16 14:35:00,110.45,110.45,110.35,110.36,55881.0,103.2937,103.2937,103.2001,103.2095,55881.0
2021-08-16 14:40:00,110.34,110.45,110.34,110.43,10653.0,103.1908,103.2937,103.1908,103.275,10653.0
2021-08-16 14:45:00,110.44,110.64,110.44,110.64,18577.0,103.2843,103.4713,103.2843,103.4713,18577.0
2021-08-16 14:50:00,110.64,110.74,110.64,110.69,8982.0,103.4713,103.5649,103.4713,103.5181,8982.0
2021-08-16 14:55:00,110.69,110.69,110.62,110.67,17390.0,103.5181,103.5181,103.4526,103.4994,17390.0
2021-08-16 15:00:00,110.66,110.68,110.62,110.65,29981.0,103.49,103.5088,103.4526,103.4807,29981.0
2021-08-16 15:05:00,110.65,110.66,110.58,110.59,44754.0,103.4807,103.49,103.4152,103.4246,44754.0
2021-08-16 15:10:00,110.61,110.75,110.6,110.72,19969.0,103.4433,103.5742,103.4339,103.5462,19969.0
2021-08-16 15:15:00,110.72,110.72,110.62,110.66,89345.0,103.5462,103.5462,103.4526,103.49,89345.0
2021-08-16 15:20:00,110.67,110.71,110.57,110.57,78043.0,103.4994,103.5368,103.4059,103.4059,78043.0
2021-08-16 15:25:00,110.57,110.6,110.49,110.58,34508.0,103.4059,103.4339,103.3311,103.4152,34508.0
2021-08-16 15:30:00,110.59,110.61,110.49,110.61,33474.0,103.4246,103.4433,103.3311,103.4433,33474.0
2021-08-16 15:35:00,110.62,110.66,110.42,110.42,32570.0,103.4526,103.49,103.2656,103.2656,32570.0
2021-08-16 15:40:00,110.42,110.44,110.34,110.39,30484.0,103.2656,103.2843,103.1908,103.2375,30484.0
2021-08-16 15:45:00,110.37,110.38,110.3,110.3,21786.0,103.2188,103.2282,103.1534,103.1534,21786.0
2021-08-16 15:50:00,110.31,110.41,110.29,110.37,22795.0,103.1627,103.2562,103.144,103.2188,22795.0
2021-08-16 15:55:00,110.37,110.47,110.36,110.46,46004.0,103.2188,103.3124,103.2095,103.303,46004.0
2021-08-17 09:30:00,109.55,109.67,108.82,109.15,70838.0,102.452,102.5642,101.7693,102.0779,70838.0
2021-08-17 09:35:00,109.18,109.41,109.09,109.34,39094.0,102.1059,102.321,102.0218,102.2556,39094.0
2021-08-17 09:40:00,109.32,109.46,109.17,109.42,61820.0,102.2369,102.3678,102.0966,102.3304,61820.0
2021-08-17 09:45:00,109.44,109.54,109.25,109.25,66031.0,102.3491,102.4426,102.1714,102.1714,66031.0
2021-08-17 09:50:00,109.25,109.34,109.02,109.13,45042.0,102.1714,102.2556,101.9563,102.0592,45042.0
2021-08-17 09:55:00,109.06,109.07,108.78,108.85,17675.0,101.9937,102.0031,101.7319,101.7973,17675.0
2021-08-17 10:00:00,108.81,108.99,108.77,108.79,33786.0,101.7599,101.9283,101.7225,101.7412,33786.0
2021-08-17 10:05:00,108.76,108.99,108.73,108.91,18703.0,101.7132,101.9283,101.6851,101.8534,18703.0
2021-08-17 10:10:00,108.95,109.49,108.95,109.45,27274.0,101.8908,102.3959,101.8908,102.3584,27274.0
2021-08-17 10:15:00,109.48,109.48,109.28,109.34,23877.0,102.3865,102.3865,102.1995,102.2556,23877.0
2021-08-17 10:20:00,109.35,109.5,109.34,109.39,43597.0,102.2649,102.4052,102.2556,102.3023,43597.0
2021-08-17 10:25:00,109.37,109.53,109.32,109.47,16158.0,102.2836,102.4333,102.2369,102.3772,16158.0
2021-08-17 10:30:00,109.48,109.53,109.16,109.23,33314.0,102.3865,102.4333,102.0872,102.1527,33314.0
2021-08-17 10:35:00,109.23,109.4,109.1,109.19,32151.0,102.1527,102.3117,102.0311,102.1153,32151.0
2021-08-17 10:40:00,109.1,109.31,109.1,109.2,12666.0,102.0311,102.2275,102.0311,102.1246,12666.0
2021-08-17 10:45:00,109.19,109.2,108.99,109.2,28013.0,102.1153,102.1246,101.9283,102.1246,28013.0
2021-08-17 10:50:00,109.18,109.24,109.1,109.11,22675.0,102.1059,102.1621,102.0311,102.0405,22675.0
2021-08-17 10:55:00,109.11,109.11,108.8,108.87,38884.0,102.0405,102.0405,101.7506,101.816,38884.0
2021-08-17 11:00:00,108.86,108.91,108.69,108.72,20048.0,101.8067,101.8534,101.6477,101.6757,20048.0
2021-08-17 11:05:00,108.71,108.71,108.56,108.62,15307.0,101.6664,101.6664,101.5261,101.5822,15307.0
2021-08-17 11:10:00,108.57,108.57,108.27,108.46,57979.0,101.5355,101.5355,101.2549,101.4326,57979.0
2021-08-17 11:15:00,108.47,108.59,108.33,108.54,18106.0,101.4419,101.5542,101.311,101.5074,18106.0
2021-08-17 11:20:00,108.53,108.55,108.38,108.39,31898.0,101.4981,101.5168,101.3578,101.3671,31898.0
2021-08-17 11:25:00,108.37,108.44,108.22,108.41,28402.0,101.3484,101.4139,101.2081,101.3858,28402.0
2021-08-17 11:30:00,108.42,108.7,108.39,108.68,22326.0,101.3952,101.657,101.3671,101.6383,22326.0
2021-08-17 11:35:00,108.68,108.71,108.4,108.45,24238.0,101.6383,101.6664,101.3765,101.4232,24238.0
2021-08-17 11:40:00,108.48,108.57,108.39,108.57,28639.0,101.4513,101.5355,101.3671,101.5355,28639.0
2021-08-17 11:45:00,108.6,108.64,108.49,108.59,18107.0,101.5635,101.6009,101.4606,101.5542,18107.0
2021-08-17 11:50:00,108.59,108.64,108.55,108.59,15135.0,101.5542,101.6009,101.5168,101.5542,15135.0
2021-08-17 11:55:00,108.57,108.62,108.47,108.58,30690.0,101.5355,101.5822,101.4419,101.5448,30690.0
2021-08-17 12:00:00,108.58,108.58,108.38,108.49,36770.0,101.5448,101.5448,101.3578,101.4606,36770.0
2021-08-17 12:05:00,108.51,108.61,108.42,108.43,33604.0,101.4794,101.5729,101.3952,101.4045,33604.0
2021-08-17 12:10:00,108.43,108.51,108.32,108.43,23559.0,101.4045,101.4794,101.3017,101.4045,23559.0
2021-08-17 12:15:00,108.39,108.46,108.2,108.31,20975.0,101.3671,101.4326,101.1894,101.2923,20975.0
2021-08-17 12:20:00,108.32,108.41,108.3,108.41,20628.0,101.3017,101.3858,101.283,101.3858,20628.0
2021-08-17 12:25:00,108.39,108.43,108.35,108.43,10926.0,101.3671,101.4045,101.3297,101.4045,10926.0
2021-08-17 12:30:00,108.38,108.38,108.18,108.19,18233.0,101.3578,101.3578,101.1707,101.1801,18233.0
2021-08-17 12:35:00,108.21,108.23,108.09,108.09,14988.0,101.1988,101.2175,101.0866,101.0866,14988.0
2021-08-17 12:40:00,108.09,108.09,107.99,108.0,16349.0,101.0866,101.0866,100.993,101.0024,16349.0
2021-08-17 12:45:00,108.02,108.04,107.8,107.81,18475.0,101.0211,101.0398,100.8154,100.8247,18475.0
2021-08-17 12:50:00,107.78,107.92,107.73,107.78,18152.0,100.7967,100.9276,100.7499,100.7967,18152.0
2021-08-17 12:55:00,107.73,107.78,107.65,107.68,22706.0,100.7499,100.7967,100.6751,100.7031,22706.0
2021-08-17 13:00:00,107.64,107.91,107.64,107.9,31942.0,100.6657,100.9182,100.6657,100.9089,31942.0
2021-08-17 13:05:00,107.92,108.2,107.83,108.2,64822.0,100.9276,101.1894,100.8434,101.1894,64822.0
2021-08-17 13:10:00,108.21,108.29,108.14,108.29,24685.0,101.1988,101.2736,101.1333,101.2736,24685.0
2021-08-17 13:15:00,108.29,108.36,108.24,108.27,17631.0,101.2736,101.3391,101.2268,101.2549,17631.0
2021-08-17 13:20:00,108.29,108.35,108.14,108.24,14045.0,101.2736,101.3297,101.1333,101.2268,14045.0
2021-08-17 13:25:00,108.27,108.47,108.21,108.45,18062.0,101.2549,101.4419,101.1988,101.4232,18062.0
2021-08-17 13:30:00,108.47,108.47,108.33,108.39,17999.0,101.4419,101.4419,101.311,101.3671,17999.0
2021-08-17 13:35:00,108.37,108.38,108.25,108.26,19655.0,101.3484,101.3578,101.2362,101.2456,19655.0
2021-08-17 13:40:00,108.25,108.26,108.17,108.22,19355.0,101.2362,101.2456,101.1614,101.2081,19355.0
2021-08-17 13:45:00,108.22,108.22,108.09,108.15,23286.0,101.2081,101.2081,101.0866,101.1427,23286.0
2021-08-17 13:50:00,108.17,108.34,108.13,108.21,46578.0,101.1614,101.3204,101.124,101.1988,46578.0
2021-08-17 13:55:00,108.22,108.46,108.18,108.42,19892.0,101.2081,101.4326,101.1707,101.3952,19892.0
2021-08-17 14:00:00,108.4,108.52,108.38,108.48,28637.0,101.3765,101.4887,101.3578,101.4513,28637.0
2021-08-17 14:05:00,108.49,108.52,108.46,108.5,26375.0,101.4606,101.4887,101.4326,101.47,26375.0
2021-08-17 14:10:00,108.5,108.56,108.46,108.52,26638.0,101.47,101.5261,101.4326,101.4887,26638.0
2021-08-17 14:15:00,108.52,108.61,108.52,108.55,30882.0,101.4887,101.5729,101.4887,101.5168,30882.0
2021-08-17 14:20:00,108.55,108.55,108.37,108.42,27289.0,101.5168,101.5168,101.3484,101.3952,27289.0
2021-08-17 14:25:00,108.44,108.44,108.22,108.24,20735.0,101.4139,101.4139,101.2081,101.2268,20735.0
2021-08-17 14:30:00,108.26,108.31,108.18,108.23,31167.0,101.2456,101.2923,101.1707,101.2175,31167.0
2021-08-17 14:35:00,108.23,108.24,108.14,108.17,25431.0,101.2175,101.2268,101.1333,101.1614,25431.0
2021-08-17 14:40:00,108.17,108.32,108.12,108.31,50166.0,101.1614,101.3017,101.1146,101.2923,50166.0
2021-08-17 14:45:00,108.31,108.52,108.25,108.5,30609.0,101.2923,101.4887,101.2362,101.47,30609.0
2021-08-17 14:50:00,108.5,108.61,108.48,108.51,44126.0,101.47,101.5729,101.4513,101.4794,44126.0
2021-08-17 14:55:00,108.5,108.84,108.5,108.81,28705.0,101.47,101.788,101.47,101.7599,28705.0
2021-08-17 15:00:00,108.81,108.85,108.76,108.8,20750.0,101.7599,101.7973,101.7132,101.7506,20750.0
2021-08-17 15:05:00,108.8,108.97,108.7,108.9,40281.0,101.7506,101.9095,101.657,101.8441,40281.0
2021-08-17 15:10:00,108.9,108.95,108.78,108.8,38253.0,101.8441,101.8908,101.7319,101.7506,38253.0
2021-08-17 15:15:00,108.8,108.86,108.74,108.84,39164.0,101.7506,101.8067,101.6945,101.788,39164.0
2021-08-17 15:20:00,108.84,108.86,108.72,108.74,43118.0,101.788,101.8067,101.6757,101.6945,43118.0
2021-08-17 15:25:00,108.76,108.87,108.73,108.85,16880.0,101.7132,101.816,101.6851,101.7973,16880.0
2021-08-17 15:30:00,108.87,108.92,108.77,108.78,39734.0,101.816,101.8628,101.7225,101.7319,39734.0
2021-08-17 15:35:00,108.78,108.86,108.64,108.65,26029.0,101.7319,101.8067,101.6009,101.6103,26029.0
2021-08-17 15:40:00,108.66,108.66,108.52,108.65,43230.0,101.6196,101.6196,101.4887,101.6103,43230.0
2021-08-17 15:45:00,108.64,108.71,108.53,108.59,41105.0,101.6009,101.6664,101.4981,101.5542,41105.0
2021-08-17 15:50:00,108.6,108.9,108.6,108.77,45218.0,101.5635,101.8441,101.5635,101.7225,45218.0
2021-08-17 15:55:00,108.79,108.92,108.78,108.84,82453.0,101.7412,101.8628,101.7319,101.788,82453.0
2021-08-18 09:30:00,108.7,108.74,108.32,108.66,135792.0,101.657,101.6945,101.3017,101.6196,135792.0
2021-08-18 09:35:00,108.67,108.86,108.63,108.66,165025.0,101.629,101.8067,101.5916,101.6196,165025.0
2021-08-18 09:40:00,108.67,108.81,108.59,108.78,71008.0,101.629,101.7599,101.5542,101.7319,71008.0
2021-08-18 09:45:00,108.77,108.78,108.42,108.47,57605.0,101.7225,101.7319,101.3952,101.4419,57605.0
2021-08-18 09:50:00,108.48,108.66,108.29,108.66,69828.0,101.4513,101.6196,101.2736,101.6196,69828.0
2021-08-18 09:55:00,108.7,109.08,108.67,109.01,29402.0,101.657,102.0124,101.629,101.947,29402.0
2021-08-18 10:00:00,109.08,109.09,108.94,108.99,42917.0,102.0124,102.0218,101.8815,101.9283,42917.0
2021-08-18 10:05:00,108.99,109.17,108.95,108.98,38669.0,101.9283,102.0966,101.8908,101.9189,38669.0
2021-08-18 10:10:00,108.99,109.15,108.97,109.09,26848.0,101.9283,102.0779,101.9095,102.0218,26848.0
2021-08-18 10:15:00,109.1,109.25,109.01,109.23,17721.0,102.0311,102.1714,101.947,102.1527,17721.0
2021-08-18 10:20:00,109.2,109.32,109.2,109.28,17146.0,102.1246,102.2369,102.1246,102.1995,17146.0
2021-08-18 10:25:00,109.25,109.31,109.19,109.24,12635.0,102.1714,102.2275,102.1153,102.1621,12635.0
2021-08-18 10:30:00,109.25,109.46,109.25,109.44,32572.0,102.1714,102.3678,102.1714,102.3491,32572.0
2021-08-18 10:35:00,109.47,109.55,109.34,109.49,28230.0,102.3772,102.452,102.2556,102.3959,28230.0
2021-08-18 10:40:00,109.49,109.55,109.41,109.42,26901.0,102.3959,102.452,102.321,102.3304,26901.0
2021-08-18 10:45:00,109.4,109.58,109.38,109.51,12908.0,102.3117,102.48,102.293,102.4146,12908.0
2021-08-18 10:50:00,109.47,109.67,109.47,109.49,17870.0,102.3772,102.5642,102.3772,102.3959,17870.0
2021-08-18 10:55:00,109.48,109.61,109.45,109.5,15277.0,102.3865,102.5081,102.3584,102.4052,15277.0
2021-08-18 11:00:00,109.53,109.61,109.41,109.57,115333.0,102.4333,102.5081,102.321,102.4707,115333.0
2021-08-18 11:05:00,109.58,109.6,109.5,109.5,44294.0,102.48,102.4987,102.4052,102.4052,44294.0
2021-08-18 11:10:00,109.52,109.62,109.35,109.37,36052.0,102.4239,102.5174,102.2649,102.2836,36052.0
2021-08-18 11:15:00,109.36,109.39,109.25,109.31,24199.0,102.2743,102.3023,102.1714,102.2275,24199.0
2021-08-18 11:20:00,109.3,109.46,109.28,109.46,29868.0,102.2182,102.3678,102.1995,102.3678,29868.0
2021-08-18 11:25:00,109.46,109.47,109.34,109.4,19998.0,102.3678,102.3772,102.2556,102.3117,19998.0
2021-08-18 11:30:00,109.4,109.42,109.27,109.31,21720.0,102.3117,102.3304,102.1901,102.2275,21720.0
2021-08-18 11:35:00,109.32,109.46,109.32,109.38,32382.0,102.2369,102.3678,102.2369,102.293,32382.0
2021-08-18 11:40:00,109.39,109.42,109.33,109.35,9308.0,102.3023,102.3304,102.2462,102.2649,9308.0
2021-08-18 11:45:00,109.34,109.42,109.17,109.17,42213.0,102.2556,102.3304,102.0966,102.0966,42213.0
2021-08-18 11:50:00,109.2,109.34,109.15,109.26,17966.0,102.1246,102.2556,102.0779,102.1808,17966.0
2021-08-18 11:55:00,109.24,109.39,109.21,109.27,15621.0,102.1621,102.3023,102.134,102.1901,15621.0
2021-08-18 12:00:00,109.27,109.45,109.26,109.42,14956.0,102.1901,102.3584,102.1808,102.3304,14956.0
2021-08-18 12:05:00,109.42,109.42,109.36,109.36,16850.0,102.3304,102.3304,102.2743,102.2743,16850.0
2021-08-18 12:10:00,109.35,109.36,109.22,109.24,16740.0,102.2649,102.2743,102.1434,102.1621,16740.0
2021-08-18 12:15:00,109.26,109.28,109.1,109.14,10490.0,102.1808,102.1995,102.0311,102.0685,10490.0
2021-08-18 12:20:00,109.15,109.16,109.04,109.09,8831.0,102.0779,102.0872,101.975,102.0218,8831.0
2021-08-18 12:25:00,109.07,109.15,109.02,109.11,23882.0,102.0031,102.0779,101.9563,102.0405,23882.0
2021-08-18 12:30:00,109.13,109.16,109.05,109.11,25090.0,102.0592,102.0872,101.9844,102.0405,25090.0
2021-08-18 12:35:00,109.09,109.21,109.07,109.17,15600.0,102.0218,102.134,102.0031,102.0966,15600.0
2021-08-18 12:40:00,109.14,109.19,109.11,109.18,7396.0,102.0685,102.1153,102.0405,102.1059,7396.0
2021-08-18 12:45:00,109.18,109.26,109.15,109.26,11813.0,102.1059,102.1808,102.0779,102.1808,11813.0
2021-08-18 12:50:00,109.27,109.34,109.24,109.3,6997.0,102.1901,102.2556,102.1621,102.2182,6997.0
2021-08-18 12:55:00,109.29,109.29,109.19,109.24,12431.0,102.2088,102.2088,102.1153,102.1621,12431.0
2021-08-18 13:00:00,109.24,109.25,109.12,109.14,9305.0,102.1621,102.1714,102.0498,102.0685,9305.0
2021-08-18 13:05:00,109.17,109.27,109.15,109.27,10306.0,102.0966,102.1901,102.0779,102.1901,10306.0
2021-08-18 13:10:00,109.27,109.3,109.21,109.22,8431.0,102.1901,102.2182,102.134,102.1434,8431.0
2021-08-18 13:15:00,109.22,109.31,109.22,109.27,15569.0,102.1434,102.2275,102.1434,102.1901,15569.0
2021-08-18 13:20:00,109.28,109.33,109.26,109.29,7080.0,102.1995,102.2462,102.1808,102.2088,7080.0
2021-08-18 13:25:00,109.28,109.31,109.24,109.31,12088.0,102.1995,102.2275,102.1621,102.2275,12088.0
2021-08-18 13:30:00,109.3,109.37,109.28,109.33,30289.0,102.2182,102.2836,102.1995,102.2462,30289.0
2021-08-18 13:35:00,109.33,109.35,109.3,109.32,10783.0,102.2462,102.2649,102.2182,102.2369,10783.0
2021-08-18 13:40:00,109.32,109.35,109.3,109.34,8293.0,102.2369,102.2649,102.2182,102.2556,8293.0
2021-08-18 13:45:00,109.34,109.37,109.31,109.35,15451.0,102.2556,102.2836,102.2275,102.2649,15451.0
2021-08-18 13:50:00,109.35,109.37,109.31,109.35,9867.0,102.2649,102.2836,102.2275,102.2649,9867.0
2021-08-18 13:55:00,109.35,109.39,109.33,109.37,11050.0,102.2649,102.3023,102.2462,102.2836,11050.0
2021-08-18 14:00:00,109.35,109.52,109.35,109.52,26730.0,102.2649,102.4239,102.2649,102.4239,26730.0
2021-08-18 14:05:00,109.51,109.54,109.43,109.47,43721.0,102.4146,102.4426,102.3397,102.3772,43721.0
2021-08-18 14:10:00,109.49,109.55,108.92,109.03,49119.0,102.3959,102.452,101.8628,101.9657,49119.0
2021-08-18 14:15:00,109.05,109.09,108.85,109.07,29108.0,101.9844,102.0218,101.7973,102.0031,29108.0
2021-08-18 14:20:00,109.06,109.26,108.96,109.25,17058.0,101.9937,102.1808,101.9002,102.1714,17058.0
2021-08-18 14:25:00,109.25,109.45,109.23,109.43,31520.0,102.1714,102.3584,102.1527,102.3397,31520.0
2021-08-18 14:30:00,109.46,109.54,109.4,109.52,14315.0,102.3678,102.4426,102.3117,102.4239,14315.0
2021-08-18 14:35:00,109.56,109.59,109.48,109.48,11912.0,102.4613,102.4894,102.3865,102.3865,11912.0
2021-08-18 14:40:00,109.49,109.5,109.41,109.47,19510.0,102.3959,102.4052,102.321,102.3772,19510.0
2021-08-18 14:45:00,109.47,109.47,109.32,109.35,19043.0,102.3772,102.3772,102.2369,102.2649,19043.0
2021-08-18 14:50:00,109.33,109.36,109.19,109.25,12471.0,102.2462,102.2743,102.1153,102.1714,12471.0
2021-08-18 14:55:00,109.23,109.3,109.23,109.27,11673.0,102.1527,102.2182,102.1527,102.1901,11673.0
2021-08-18 15:00:00,109.24,109.24,109.02,109.06,22143.0,102.1621,102.1621,101.9563,101.9937,22143.0
2021-08-18 15:05:00,109.07,109.16,109.04,109.05,24026.0,102.0031,102.0872,101.975,101.9844,24026.0
2021-08-18 15:10:00,109.03,109.15,108.99,109.01,25818.0,101.9657,102.0779,101.9283,101.947,25818.0
2021-08-18 15:15:00,108.98,109.08,108.96,109.04,23510.0,101.9189,102.0124,101.9002,101.975,23510.0
2021-08-18 15:20:00,109.08,109.1,108.87,108.87,25995.0,102.0124,102.0311,101.816,101.816,25995.0
2021-08-18 15:25:00,108.87,108.91,108.57,108.63,19014.0,101.816,101.8534,101.5355,101.5916,19014.0
2021-08-18 15:30:00,108.6,108.63,108.37,108.43,35221.0,101.5635,101.5916,101.3484,101.4045,35221.0
2021-08-18 15:35:00,108.44,108.51,108.31,108.46,34433.0,101.4139,101.4794,101.2923,101.4326,34433.0
2021-08-18 15:40:00,108.48,108.61,108.45,108.51,43509.0,101.4513,101.5729,101.4232,101.4794,43509.0
2021-08-18 15:45:00,108.56,108.6,108.23,108.25,53879.0,101.5261,101.5635,101.2175,101.2362,53879.0
2021-08-18 15:50:00,108.21,108.27,108.08,108.14,37691.0,101.1988,101.2549,101.0772,101.1333,37691.0
2021-08-18 15:55:00,108.14,108.14,107.87,107.97,147671.0,101.1333,101.1333,100.8808,100.9743,147671.0
2021-08-19 09:30:00,106.84,107.28,106.76,107.2,87223.0,99.9176,100.329,99.8427,100.2542,87223.0
2021-08-19 09:35:00,107.21,107.32,106.9,107.09,95253.0,100.2636,100.3665,99.9737,100.1514,95253.0
2021-08-19 09:40:00,107.08,107.27,106.89,107.06,26029.0,100.142,100.3197,99.9643,100.1233,26029.0
2021-08-19 09:45:00,107.08,107.63,106.97,107.19,106868.0,100.142,100.6564,100.0391,100.2449,106868.0
2021-08-19 09:50:00,107.19,107.46,107.15,107.46,39739.0,100.2449,100.4974,100.2075,100.4974,39739.0
2021-08-19 09:55:00,107.44,107.44,107.18,107.35,25385.0,100.4787,100.4787,100.2355,100.3945,25385.0
2021-08-19 10:00:00,107.31,107.62,107.09,107.59,67254.0,100.3571,100.647,100.1514,100.619,67254.0
2021-08-19 10:05:00,107.59,107.7,107.48,107.59,23192.0,100.619,100.7218,100.5161,100.619,23192.0
2021-08-19 10:10:00,107.61,107.65,107.39,107.43,31454.0,100.6377,100.6751,100.4319,100.4693,31454.0
2021-08-19 10:15:00,107.48,107.77,107.39,107.58,38583.0,100.5161,100.7873,100.4319,100.6096,38583.0
2021-08-19 10:20:00,107.62,107.62,107.28,107.29,13715.0,100.647,100.647,100.329,100.3384,13715.0
2021-08-19 10:25:00,107.3,107.33,107.23,107.26,36947.0,100.3478,100.3758,100.2823,100.3103,36947.0
2021-08-19 10:30:00,107.28,107.28,106.97,107.01,38915.0,100.329,100.329,100.0391,100.0765,38915.0
2021-08-19 10:35:00,107.02,107.02,106.83,106.87,38152.0,100.0859,100.0859,99.9082,99.9456,38152.0
2021-08-19 10:40:00,106.87,106.94,106.69,106.72,56169.0,99.9456,100.0111,99.7773,99.8053,56169.0
2021-08-19 10:45:00,106.73,106.78,106.59,106.59,18567.0,99.8147,99.8614,99.6838,99.6838,18567.0
2021-08-19 10:50:00,106.6,106.83,106.57,106.81,28145.0,99.6931,99.9082,99.6651,99.8895,28145.0
2021-08-19 10:55:00,106.81,107.08,106.77,107.05,42523.0,99.8895,100.142,99.8521,100.114,42523.0
2021-08-19 11:00:00,107.07,107.08,106.78,106.93,63811.0,100.1327,100.142,99.8614,100.0017,63811.0
2021-08-19 11:05:00,106.94,106.99,106.72,106.73,18317.0,100.0111,100.0578,99.8053,99.8147,18317.0
2021-08-19 11:10:00,106.76,106.77,106.58,106.7,30881.0,99.8427,99.8521,99.6744,99.7866,30881.0
2021-08-19 11:15:00,106.71,106.79,106.53,106.78,44577.0,99.796,99.8708,99.6276,99.8614,44577.0
2021-08-19 11:20:00,106.78,106.8,106.6,106.67,49939.0,99.8614,99.8801,99.6931,99.7586,49939.0
2021-08-19 11:25:00,106.68,106.68,106.4,106.45,21189.0,99.7679,99.7679,99.5061,99.5528,21189.0
2021-08-19 11:30:00,106.5,106.7,106.42,106.58,30927.0,99.5996,99.7866,99.5248,99.6744,30927.0
2021-08-19 11:35:00,106.49,106.61,106.42,106.52,19435.0,99.5902,99.7025,99.5248,99.6183,19435.0
2021-08-19 11:40:00,106.54,106.79,106.51,106.79,14309.0,99.637,99.8708,99.6089,99.8708,14309.0
2021-08-19 11:45:00,106.79,107.12,106.78,107.09,29731.0,99.8708,100.1794,99.8614,100.1514,29731.0
2021-08-19 11:50:00,107.13,107.2,107.1,107.16,57644.0,100.1888,100.2542,100.1607,100.2168,57644.0
2021-08-19 11:55:00,107.17,107.33,107.14,107.23,37532.0,100.2262,100.3758,100.1981,100.2823,37532.0
2021-08-19 12:00:00,107.26,107.32,107.18,107.22,29646.0,100.3103,100.3665,100.2355,100.2729,29646.0
2021-08-19 12:05:00,107.24,107.26,106.9,106.91,17093.0,100.2916,100.3103,99.9737,99.983,17093.0
2021-08-19 12:10:00,106.93,107.22,106.92,107.06,24134.0,100.0017,100.2729,99.9924,100.1233,24134.0
2021-08-19 12:15:00,107.05,107.05,106.94,106.97,13671.0,100.114,100.114,100.0111,100.0391,13671.0
2021-08-19 12:20:00,107.01,107.1,106.94,107.01,12268.0,100.0765,100.1607,100.0111,100.0765,12268.0
2021-08-19 12:25:00,107.03,107.17,107.03,107.11,14469.0,100.0952,100.2262,100.0952,100.1701,14469.0
2021-08-19 12:30:00,107.09,107.16,106.98,107.1,13482.0,100.1514,100.2168,100.0485,100.1607,13482.0
2021-08-19 12:35:00,107.09,107.3,106.97,107.29,48251.0,100.1514,100.3478,100.0391,100.3384,48251.0
2021-08-19 12:40:00,107.27,107.35,107.17,107.17,9881.0,100.3197,100.3945,100.2262,100.2262,9881.0
2021-08-19 12:45:00,107.15,107.27,107.15,107.2,41055.0,100.2075,100.3197,100.2075,100.2542,41055.0
2021-08-19 12:50:00,107.2,107.31,107.14,107.23,150942.0,100.2542,100.3571,100.1981,100.2823,150942.0
2021-08-19 12:55:00,107.25,107.37,107.2,107.37,16483.0,100.301,100.4132,100.2542,100.4132,16483.0
2021-08-19 13:00:00,107.34,107.35,107.04,107.04,36300.0,100.3852,100.3945,100.1046,100.1046,36300.0
2021-08-19 13:05:00,107.05,107.05,106.91,106.92,12319.0,100.114,100.114,99.983,99.9924,12319.0
2021-08-19 13:10:00,106.96,107.06,106.95,107.02,43418.0,100.0298,100.1233,100.0204,100.0859,43418.0
2021-08-19 13:15:00,107.02,107.04,106.91,106.94,17194.0,100.0859,100.1046,99.983,100.0111,17194.0
2021-08-19 13:20:00,106.94,107.0,106.91,106.94,12246.0,100.0111,100.0672,99.983,100.0111,12246.0
2021-08-19 13:25:00,106.93,106.93,106.74,106.74,51002.0,100.0017,100.0017,99.824,99.824,51002.0
2021-08-19 13:30:00,106.74,106.78,106.63,106.72,15425.0,99.824,99.8614,99.7212,99.8053,15425.0
2021-08-19 13:35:00,106.72,106.78,106.66,106.77,35671.0,99.8053,99.8614,99.7492,99.8521,35671.0
2021-08-19 13:40:00,106.78,107.02,106.76,106.89,25810.0,99.8614,100.0859,99.8427,99.9643,25810.0
2021-08-19 13:45:00,106.89,106.89,106.75,106.81,29901.0,99.9643,99.9643,99.8334,99.8895,29901.0
2021-08-19 13:50:00,106.79,106.82,106.71,106.71,13805.0,99.8708,99.8989,99.796,99.796,13805.0
2021-08-19 13:55:00,106.73,106.73,106.53,106.54,30369.0,99.8147,99.8147,99.6276,99.637,30369.0
2021-08-19 14:00:00,106.52,106.72,106.44,106.44,28347.0,99.6183,99.8053,99.5435,99.5435,28347.0
2021-08-19 14:05:00,106.45,106.57,106.4,106.51,46590.0,99.5528,99.6651,99.5061,99.6089,46590.0
2021-08-19 14:10:00,106.49,106.57,106.36,106.48,34903.0,99.5902,99.6651,99.4687,99.5809,34903.0
2021-08-19 14:15:00,106.44,106.54,106.4,106.54,21204.0,99.5435,99.637,99.5061,99.637,21204.0
2021-08-19 14:20:00,106.52,106.69,106.48,106.69,27446.0,99.6183,99.7773,99.5809,99.7773,27446.0
2021-08-19 14:25:00,106.69,106.77,106.35,106.37,43621.0,99.7773,99.8521,99.4593,99.478,43621.0
2021-08-19 14:30:00,106.37,106.57,106.2,106.57,38801.0,99.478,99.6651,99.319,99.6651,38801.0
2021-08-19 14:35:00,106.55,106.81,106.52,106.69,73818.0,99.6463,99.8895,99.6183,99.7773,73818.0
2021-08-19 14:40:00,106.66,106.73,106.57,106.69,25853.0,99.7492,99.8147,99.6651,99.7773,25853.0
2021-08-19 14:45:00,106.68,106.71,106.58,106.65,23618.0,99.7679,99.796,99.6744,99.7399,23618.0
2021-08-19 14:50:00,106.64,106.82,106.45,106.79,50980.0,99.7305,99.8989,99.5528,99.8708,50980.0
2021-08-19 14:55:00,106.78,106.81,106.7,106.72,16988.0,99.8614,99.8895,99.7866,99.8053,16988.0
2021-08-19 15:00:00,106.75,106.96,106.75,106.92,42384.0,99.8334,100.0298,99.8334,99.9924,42384.0
2021-08-19 15:05:00,106.92,106.99,106.87,106.94,30056.0,99.9924,100.0578,99.9456,100.0111,30056.0
2021-08-19 15:10:00,106.93,106.98,106.84,106.86,35262.0,100.0017,100.0485,99.9176,99.9363,35262.0
2021-08-19 15:15:00,106.86,106.98,106.84,106.9,24695.0,99.9363,100.0485,99.9176,99.9737,24695.0
2021-08-19 15:20:00,106.93,107.03,106.84,107.02,34198.0,100.0017,100.0952,99.9176,100.0859,34198.0
2021-08-19 15:25:00,107.03,107.18,106.98,107.18,23666.0,100.0952,100.2355,100.0485,100.2355,23666.0
2021-08-19 15:30:00,107.17,107.21,107.0,107.11,50777.0,100.2262,100.2636,100.0672,100.1701,50777.0
2021-08-19 15:35:00,107.11,107.12,106.84,106.86,39191.0,100.1701,100.1794,99.9176,99.9363,39191.0
2021-08-19 15:40:00,106.86,106.9,106.71,106.82,48878.0,99.9363,99.9737,99.796,99.8989,48878.0
2021-08-19 15:45:00,106.81,106.87,106.71,106.85,40482.0,99.8895,99.9456,99.796,99.9269,40482.0
2021-08-19 15:50:00,106.84,107.08,106.83,106.92,80991.0,99.9176,100.142,99.9082,99.9924,80991.0
2021-08-19 15:55:00,106.92,107.0,106.84,106.98,85559.0,99.9924,100.0672,99.9176,100.0485,85559.0
2021-08-20 09:30:00,106.88,107.06,106.76,107.03,137146.0,99.955,100.1233,99.8427,100.0952,137146.0
2021-08-20 09:35:00,107.08,107.35,107.08,107.24,59328.0,100.142,100.3945,100.142,100.2916,59328.0
2021-08-20 09:40:00,107.27,107.33,106.98,107.33,82212.0,100.3197,100.3758,100.0485,100.3758,82212.0
2021-08-20 09:45:00,107.35,107.57,107.34,107.48,62197.0,100.3945,100.6003,100.3852,100.5161,62197.0
2021-08-20 09:50:00,107.44,107.45,107.17,107.17,31376.0,100.4787,100.488,100.2262,100.2262,31376.0
2021-08-20 09:55:00,107.15,107.48,107.13,107.31,33696.0,100.2075,100.5161,100.1888,100.3571,33696.0
2021-08-20 10:00:00,107.32,107.49,107.26,107.41,23565.0,100.3665,100.5254,100.3103,100.4506,23565.0
2021-08-20 10:05:00,107.4,107.43,107.21,107.27,33882.0,100.4413,100.4693,100.2636,100.3197,33882.0
2021-08-20 10:10:00,107.24,107.26,107.06,107.1,46733.0,100.2916,100.3103,100.1233,100.1607,46733.0
2021-08-20 10:15:00,107.1,107.28,106.99,107.22,45263.0,100.1607,100.329,100.0578,100.2729,45263.0
2021-08-20 10:20:00,107.22,107.43,107.17,107.21,82194.0,100.2729,100.4693,100.2262,100.2636,82194.0
2021-08-20 10:25:00,107.2,107.33,107.16,107.18,30983.0,100.2542,100.3758,100.2168,100.2355,30983.0
2021-08-20 10:30:00,107.21,107.45,107.2,107.35,19212.0,100.2636,100.488,100.2542,100.3945,19212.0
2021-08-20 10:35:00,107.36,107.48,107.25,107.36,30532.0,100.4039,100.5161,100.301,100.4039,30532.0
2021-08-20 10:40:00,107.36,107.39,107.2,107.23,26188.0,100.4039,100.4319,100.2542,100.2823,26188.0
2021-08-20 10:45:00,107.24,107.41,107.24,107.37,17391.0,100.2916,100.4506,100.2916,100.4132,17391.0
2021-08-20 10:50:00,107.38,107.48,107.38,107.46,21983.0,100.4226,100.5161,100.4226,100.4974,21983.0
2021-08-20 10:55:00,107.46,107.5,107.38,107.38,21868.0,100.4974,100.5348,100.4226,100.4226,21868.0
2021-08-20 11:00:00,107.38,107.46,107.37,107.42,17613.0,100.4226,100.4974,100.4132,100.46,17613.0
2021-08-20 11:05:00,107.43,107.6,107.39,107.59,21870.0,100.4693,100.6283,100.4319,100.619,21870.0
2021-08-20 11:10:00,107.63,107.69,107.59,107.67,29150.0,100.6564,100.7125,100.619,100.6938,29150.0
2021-08-20 11:15:00,107.68,107.89,107.68,107.82,51392.0,100.7031,100.8995,100.7031,100.8341,51392.0
2021-08-20 11:20:00,107.82,107.94,107.8,107.89,51244.0,100.8341,100.9463,100.8154,100.8995,51244.0
2021-08-20 11:25:00,107.91,107.94,107.81,107.82,69345.0,100.9182,100.9463,100.8247,100.8341,69345.0
2021-08-20 11:30:00,107.81,107.96,107.81,107.94,37938.0,100.8247,100.965,100.8247,100.9463,37938.0
2021-08-20 11:35:00,107.95,107.99,107.93,107.98,18143.0,100.9556,100.993,100.9369,100.9837,18143.0
2021-08-20 11:40:00,107.97,108.04,107.91,108.02,19287.0,100.9743,101.0398,100.9182,101.0211,19287.0
2021-08-20 11:45:00,108.03,108.03,107.89,107.91,20876.0,101.0305,101.0305,100.8995,100.9182,20876.0
2021-08-20 11:50:00,107.91,107.95,107.84,107.84,41114.0,100.9182,100.9556,100.8528,100.8528,41114.0
2021-08-20 11:55:00,107.84,108.0,107.76,108.0,33417.0,100.8528,101.0024,100.7779,101.0024,33417.0
2021-08-20 12:00:00,108.01,108.2,108.0,108.2,18643.0,101.0117,101.1894,101.0024,101.1894,18643.0
2021-08-20 12:05:00,108.2,108.22,108.11,108.12,45022.0,101.1894,101.2081,101.1053,101.1146,45022.0
2021-08-20 12:10:00,108.13,108.21,108.09,108.13,12517.0,101.124,101.1988,101.0866,101.124,12517.0
2021-08-20 12:15:00,108.13,108.15,108.05,108.09,16830.0,101.124,101.1427,101.0492,101.0866,16830.0
2021-08-20 12:20:00,108.08,108.12,108.03,108.11,26923.0,101.0772,101.1146,101.0305,101.1053,26923.0
2021-08-20 12:25:00,108.11,108.4,108.11,108.4,28536.0,101.1053,101.3765,101.1053,101.3765,28536.0
2021-08-20 12:30:00,108.39,108.5,108.38,108.45,46814.0,101.3671,101.47,101.3578,101.4232,46814.0
2021-08-20 12:35:00,108.46,108.6,108.46,108.53,11539.0,101.4326,101.5635,101.4326,101.4981,11539.0
2021-08-20 12:40:00,108.53,108.66,108.53,108.65,14361.0,101.4981,101.6196,101.4981,101.6103,14361.0
2021-08-20 12:45:00,108.63,108.82,108.63,108.8,7908.0,101.5916,101.7693,101.5916,101.7506,7908.0
2021-08-20 12:50:00,108.79,108.88,108.74,108.79,17195.0,101.7412,101.8254,101.6945,101.7412,17195.0
2021-08-20 12:55:00,108.79,108.79,108.58,108.58,9971.0,101.7412,101.7412,101.5448,101.5448,9971.0
2021-08-20 13:00:00,108.58,108.68,108.58,108.59,16148.0,101.5448,101.6383,101.5448,101.5542,16148.0
2021-08-20 13:05:00,108.62,108.68,108.59,108.59,17873.0,101.5822,101.6383,101.5542,101.5542,17873.0
2021-08-20 13:10:00,108.61,108.68,108.57,108.66,9090.0,101.5729,101.6383,101.5355,101.6196,9090.0
2021-08-20 13:15:00,108.66,108.72,108.62,108.7,25128.0,101.6196,101.6757,101.5822,101.657,25128.0
2021-08-20 13:20:00,108.7,108.78,108.61,108.61,10172.0,101.657,101.7319,101.5729,101.5729,10172.0
2021-08-20 13:25:00,108.62,108.62,108.45,108.45,12721.0,101.5822,101.5822,101.4232,101.4232,12721.0
2021-08-20 13:30:00,108.5,108.54,108.41,108.42,23402.0,101.47,101.5074,101.3858,101.3952,23402.0
2021-08-20 13:35:00,108.42,108.47,108.32,108.32,15039.0,101.3952,101.4419,101.3017,101.3017,15039.0
2021-08-20 13:40:00,108.32,108.41,108.28,108.29,23543.0,101.3017,101.3858,101.2643,101.2736,23543.0
2021-08-20 13:45:00,108.29,108.36,108.28,108.31,16106.0,101.2736,101.3391,101.2643,101.2923,16106.0
2021-08-20 13:50:00,108.35,108.52,108.34,108.44,16744.0,101.3297,101.4887,101.3204,101.4139,16744.0
2021-08-20 13:55:00,108.44,108.47,108.34,108.35,12512.0,101.4139,101.4419,101.3204,101.3297,12512.0
2021-08-20 14:00:00,108.34,108.59,108.34,108.56,24231.0,101.3204,101.5542,101.3204,101.5261,24231.0
2021-08-20 14:05:00,108.55,108.68,108.55,108.65,23147.0,101.5168,101.6383,101.5168,101.6103,23147.0
2021-08-20 14:10:00,108.67,108.73,108.61,108.64,81308.0,101.629,101.6851,101.5729,101.6009,81308.0
2021-08-20 14:15:00,108.63,108.71,108.6,108.61,77897.0,101.5916,101.6664,101.5635,101.5729,77897.0
2021-08-20 14:20:00,108.6,108.6,108.31,108.35,22655.0,101.5635,101.5635,101.2923,101.3297,22655.0
2021-08-20 14:25:00,108.36,108.53,108.32,108.34,13699.0,101.3391,101.4981,101.3017,101.3204,13699.0
2021-08-20 14:30:00,108.38,108.41,108.22,108.23,20438.0,101.3578,101.3858,101.2081,101.2175,20438.0
2021-08-20 14:35:00,108.21,108.3,108.21,108.23,19688.0,101.1988,101.283,101.1988,101.2175,19688.0
2021-08-20 14:40:00,108.22,108.32,108.19,108.2,39823.0,101.2081,101.3017,101.1801,101.1894,39823.0
2021-08-20 14:45:00,108.2,108.25,108.2,108.22,17327.0,101.1894,101.2362,101.1894,101.2081,17327.0
2021-08-20 14:50:00,108.27,108.32,108.27,108.29,16810.0,101.2549,101.3017,101.2549,101.2736,16810.0
2021-08-20 14:55:00,108.28,108.37,108.28,108.37,17281.0,101.2643,101.3484,101.2643,101.3484,17281.0
2021-08-20 15:00:00,108.35,108.54,108.34,108.43,22621.0,101.3297,101.5074,101.3204,101.4045,22621.0
2021-08-20 15:05:00,108.44,108.45,108.34,108.37,17435.0,101.4139,101.4232,101.3204,101.3484,17435.0
2021-08-20 15:10:00,108.36,108.46,108.36,108.45,18107.0,101.3391,101.4326,101.3391,101.4232,18107.0
2021-08-20 15:15:00,108.46,108.54,108.44,108.44,28214.0,101.4326,101.5074,101.4139,101.4139,28214.0
2021-08-20 15:20:00,108.43,108.53,108.41,108.51,18212.0,101.4045,101.4981,101.3858,101.4794,18212.0
2021-08-20 15:25:00,108.5,108.65,108.5,108.63,36594.0,101.47,101.6103,101.47,101.5916,36594.0
2021-08-20 15:30:00,108.62,108.63,108.54,108.63,32485.0,101.5822,101.5916,101.5074,101.5916,32485.0
2021-08-20 15:35:00,108.63,108.63,108.53,108.55,25412.0,101.5916,101.5916,101.4981,101.5168,25412.0
2021-08-20 15:40:00,108.55,108.56,108.47,108.54,21306.0,101.5168,101.5261,101.4419,101.5074,21306.0
2021-08-20 15:45:00,108.54,108.61,108.52,108.55,35156.0,101.5074,101.5729,101.4887,101.5168,35156.0
2021-08-20 15:50:00,108.56,108.63,108.55,108.63,27760.0,101.5261,101.5916,101.5168,101.5916,27760.0
2021-08-20 15:55:00,108.63,108.7,108.59,108.62,73635.0,101.5916,101.657,101.5542,101.5822,73635.0
2021-08-23 09:30:00,109.54,109.89,109.31,109.77,106350.0,102.4426,102.7699,102.2275,102.6577,106350.0
2021-08-23 09:35:00,109.76,109.9,109.72,109.84,60938.0,102.6484,102.7793,102.611,102.7232,60938.0
2021-08-23 09:40:00,109.83,109.99,109.81,109.92,66505.0,102.7138,102.8635,102.6951,102.798,66505.0
2021-08-23 09:45:00,109.91,109.91,109.72,109.78,38331.0,102.7886,102.7886,102.611,102.6671,38331.0
2021-08-23 09:50:00,109.77,109.93,109.74,109.79,37257.0,102.6577,102.8073,102.6297,102.6764,37257.0
2021-08-23 09:55:00,109.8,109.83,109.55,109.72,69951.0,102.6858,102.7138,102.452,102.611,69951.0
2021-08-23 10:00:00,109.71,109.75,109.36,109.36,39004.0,102.6016,102.639,102.2743,102.2743,39004.0
2021-08-23 10:05:00,109.36,109.43,109.25,109.3,13369.0,102.2743,102.3397,102.1714,102.2182,13369.0
2021-08-23 10:10:00,109.33,109.65,109.31,109.63,31526.0,102.2462,102.5455,102.2275,102.5268,31526.0
2021-08-23 10:15:00,109.63,109.73,109.55,109.56,26334.0,102.5268,102.6203,102.452,102.4613,26334.0
2021-08-23 10:20:00,109.55,109.57,109.45,109.45,58049.0,102.452,102.4707,102.3584,102.3584,58049.0
2021-08-23 10:25:00,109.46,109.53,109.33,109.35,24287.0,102.3678,102.4333,102.2462,102.2649,24287.0
2021-08-23 10:30:00,109.34,109.4,109.19,109.23,15594.0,102.2556,102.3117,102.1153,102.1527,15594.0
2021-08-23 10:35:00,109.2,109.41,109.19,109.39,17147.0,102.1246,102.321,102.1153,102.3023,17147.0
2021-08-23 10:40:00,109.39,109.51,109.3,109.46,43170.0,102.3023,102.4146,102.2182,102.3678,43170.0
2021-08-23 10:45:00,109.49,109.52,109.44,109.48,13528.0,102.3959,102.4239,102.3491,102.3865,13528.0
2021-08-23 10:50:00,109.5,109.59,109.47,109.5,25028.0,102.4052,102.4894,102.3772,102.4052,25028.0
2021-08-23 10:55:00,109.53,109.56,109.46,109.48,9161.0,102.4333,102.4613,102.3678,102.3865,9161.0
2021-08-23 11:00:00,109.49,109.57,109.41,109.56,31912.0,102.3959,102.4707,102.321,102.4613,31912.0
2021-08-23 11:05:00,109.62,109.64,109.47,109.55,11392.0,102.5174,102.5361,102.3772,102.452,11392.0
2021-08-23 11:10:00,109.57,109.61,109.44,109.48,24945.0,102.4707,102.5081,102.3491,102.3865,24945.0
2021-08-23 11:15:00,109.48,109.51,109.43,109.45,15865.0,102.3865,102.4146,102.3397,102.3584,15865.0
2021-08-23 11:20:00,109.47,109.63,109.46,109.63,18264.0,102.3772,102.5268,102.3678,102.5268,18264.0
2021-08-23 11:25:00,109.64,109.66,109.55,109.59,18054.0,102.5361,102.5548,102.452,102.4894,18054.0
2021-08-23 11:30:00,109.61,109.64,109.55,109.61,37552.0,102.5081,102.5361,102.452,102.5081,37552.0
2021-08-23 11:35:00,109.57,109.62,109.5,109.57,16223.0,102.4707,102.5174,102.4052,102.4707,16223.0
2021-08-23 11:40:00,109.56,109.61,109.54,109.57,12872.0,102.4613,102.5081,102.4426,102.4707,12872.0
2021-08-23 11:45:00,109.58,109.59,109.53,109.56,8073.0,102.48,102.4894,102.4333,102.4613,8073.0
2021-08-23 11:50:00,109.54,109.64,109.54,109.63,11399.0,102.4426,102.5361,102.4426,102.5268,11399.0
2021-08-23 11:55:00,109.63,109.68,109.59,109.68,21646.0,102.5268,102.5735,102.4894,102.5735,21646.0
2021-08-23 12:00:00,109.69,109.76,109.69,109.71,15944.0,102.5829,102.6484,102.5829,102.6016,15944.0
2021-08-23 12:05:00,109.71,109.8,109.7,109.7,18705.0,102.6016,102.6858,102.5922,102.5922,18705.0
2021-08-23 12:10:00,109.72,109.72,109.66,109.7,16032.0,102.611,102.611,102.5548,102.5922,16032.0
2021-08-23 12:15:00,109.71,109.72,109.68,109.71,64376.0,102.6016,102.611,102.5735,102.6016,64376.0
2021-08-23 12:20:00,109.72,109.72,109.66,109.67,21034.0,102.611,102.611,102.5548,102.5642,21034.0
2021-08-23 12:25:00,109.67,109.67,109.61,109.65,8410.0,102.5642,102.5642,102.5081,102.5455,8410.0
2021-08-23 12:30:00,109.67,109.75,109.65,109.73,9125.0,102.5642,102.639,102.5455,102.6203,9125.0
2021-08-23 12:35:00,109.75,109.8,109.74,109.78,8598.0,102.639,102.6858,102.6297,102.6671,8598.0
2021-08-23 12:40:00,109.79,109.83,109.78,109.79,18451.0,102.6764,102.7138,102.6671,102.6764,18451.0
2021-08-23 12:45:00,109.81,109.81,109.59,109.6,11545.0,102.6951,102.6951,102.4894,102.4987,11545.0
2021-08-23 12:50:00,109.6,109.73,109.6,109.73,26092.0,102.4987,102.6203,102.4987,102.6203,26092.0
2021-08-23 12:55:00,109.73,109.76,109.69,109.74,42986.0,102.6203,102.6484,102.5829,102.6297,42986.0
2021-08-23 13:00:00,109.76,109.79,109.7,109.74,13625.0,102.6484,102.6764,102.5922,102.6297,13625.0
2021-08-23 13:05:00,109.76,109.85,109.75,109.85,22187.0,102.6484,102.7325,102.639,102.7325,22187.0
2021-08-23 13:10:00,109.86,109.9,109.83,109.9,11664.0,102.7419,102.7793,102.7138,102.7793,11664.0
2021-08-23 13:15:00,109.9,109.9,109.83,109.85,17039.0,102.7793,102.7793,102.7138,102.7325,17039.0
2021-08-23 13:20:00,109.85,109.93,109.83,109.92,11976.0,102.7325,102.8073,102.7138,102.798,11976.0
2021-08-23 13:25:00,109.94,109.94,109.83,109.87,31669.0,102.8167,102.8167,102.7138,102.7512,31669.0
2021-08-23 13:30:00,109.88,109.93,109.81,109.91,11220.0,102.7606,102.8073,102.6951,102.7886,11220.0
2021-08-23 13:35:00,109.91,109.91,109.71,109.72,21400.0,102.7886,102.7886,102.6016,102.611,21400.0
2021-08-23 13:40:00,109.72,109.87,109.7,109.83,34836.0,102.611,102.7512,102.5922,102.7138,34836.0
2021-08-23 13:45:00,109.84,109.86,109.79,109.85,12093.0,102.7232,102.7419,102.6764,102.7325,12093.0
2021-08-23 13:50:00,109.85,109.87,109.84,109.84,7760.0,102.7325,102.7512,102.7232,102.7232,7760.0
2021-08-23 13:55:00,109.83,109.9,109.83,109.87,21775.0,102.7138,102.7793,102.7138,102.7512,21775.0
2021-08-23 14:00:00,109.86,109.97,109.86,109.96,14329.0,102.7419,102.8448,102.7419,102.8354,14329.0
2021-08-23 14:05:00,109.96,109.99,109.95,109.97,17224.0,102.8354,102.8635,102.8261,102.8448,17224.0
2021-08-23 14:10:00,109.98,110.01,109.95,109.95,28005.0,102.8541,102.8822,102.8261,102.8261,28005.0
2021-08-23 14:15:00,109.96,109.97,109.89,109.95,43338.0,102.8354,102.8448,102.7699,102.8261,43338.0
2021-08-23 14:20:00,109.95,110.01,109.95,110.0,17903.0,102.8261,102.8822,102.8261,102.8728,17903.0
2021-08-23 14:25:00,110.0,110.02,109.93,109.94,33979.0,102.8728,102.8915,102.8073,102.8167,33979.0
2021-08-23 14:30:00,109.94,109.96,109.91,109.95,10724.0,102.8167,102.8354,102.7886,102.8261,10724.0
2021-08-23 14:35:00,109.95,110.0,109.95,110.0,14365.0,102.8261,102.8728,102.8261,102.8728,14365.0
2021-08-23 14:40:00,109.98,110.03,109.94,110.02,23571.0,102.8541,102.9009,102.8167,102.8915,23571.0
2021-08-23 14:45:00,110.02,110.06,110.01,110.02,19183.0,102.8915,102.9289,102.8822,102.8915,19183.0
2021-08-23 14:50:00,110.02,110.06,109.99,110.04,19383.0,102.8915,102.9289,102.8635,102.9102,19383.0
2021-08-23 14:55:00,110.03,110.07,110.0,110.05,21525.0,102.9009,102.9383,102.8728,102.9196,21525.0
2021-08-23 15:00:00,110.04,110.09,110.01,110.05,10325.0,102.9102,102.957,102.8822,102.9196,10325.0
2021-08-23 15:05:00,110.05,110.07,109.98,109.99,18368.0,102.9196,102.9383,102.8541,102.8635,18368.0
2021-08-23 15:10:00,109.99,110.01,109.91,109.94,29695.0,102.8635,102.8822,102.7886,102.8167,29695.0
2021-08-23 15:15:00,109.93,110.0,109.87,110.0,76711.0,102.8073,102.8728,102.7512,102.8728,76711.0
2021-08-23 15:20:00,109.99,110.1,109.99,110.09,19798.0,102.8635,102.9663,102.8635,102.957,19798.0
2021-08-23 15:25:00,110.09,110.2,110.07,110.2,17505.0,102.957,103.0599,102.9383,103.0599,17505.0
2021-08-23 15:30:00,110.2,110.21,110.11,110.17,39747.0,103.0599,103.0692,102.9757,103.0318,39747.0
2021-08-23 15:35:00,110.17,110.18,110.12,110.12,39918.0,103.0318,103.0411,102.985,102.985,39918.0
2021-08-23 15:40:00,110.12,110.12,110.03,110.08,51790.0,102.985,102.985,102.9009,102.9476,51790.0
2021-08-23 15:45:00,110.08,110.2,110.02,110.17,76646.0,102.9476,103.0599,102.8915,103.0318,76646.0
2021-08-23 15:50:00,110.16,110.19,110.05,110.07,60048.0,103.0224,103.0505,102.9196,102.9383,60048.0
2021-08-23 15:55:00,110.07,110.08,109.97,110.06,120441.0,102.9383,102.9476,102.8448,102.9289,120441.0
2021-08-24 09:30:00,110.23,110.51,110.23,110.46,115443.0,103.0879,103.3498,103.0879,103.303,115443.0
2021-08-24 09:35:00,110.44,110.73,110.39,110.68,99093.0,103.2843,103.5555,103.2375,103.5088,99093.0
2021-08-24 09:40:00,110.69,110.76,110.6,110.6,101255.0,103.5181,103.5836,103.4339,103.4339,101255.0
2021-08-24 09:45:00,110.56,110.67,110.52,110.64,48064.0,103.3965,103.4994,103.3591,103.4713,48064.0
2021-08-24 09:50:00,110.6,110.72,110.49,110.62,26164.0,103.4339,103.5462,103.3311,103.4526,26164.0
2021-08-24 09:55:00,110.58,110.69,110.49,110.59,59365.0,103.4152,103.5181,103.3311,103.4246,59365.0
2021-08-24 10:00:00,110.59,110.59,110.2,110.21,49369.0,103.4246,103.4246,103.0599,103.0692,49369.0
2021-08-24 10:05:00,110.2,110.2,109.97,110.02,52914.0,103.0599,103.0599,102.8448,102.8915,52914.0
2021-08-24 10:10:00,110.02,110.29,110.02,110.27,24700.0,102.8915,103.144,102.8915,103.1253,24700.0
2021-08-24 10:15:00,110.28,110.35,110.21,110.35,19616.0,103.1347,103.2001,103.0692,103.2001,19616.0
2021-08-24 10:20:00,110.34,110.34,110.2,110.21,28165.0,103.1908,103.1908,103.0599,103.0692,28165.0
2021-08-24 10:25:00,110.19,110.4,110.19,110.36,11205.0,103.0505,103.2469,103.0505,103.2095,11205.0
2021-08-24 10:30:00,110.37,110.46,110.32,110.43,10476.0,103.2188,103.303,103.1721,103.275,10476.0
2021-08-24 10:35:00,110.46,110.49,110.39,110.47,92028.0,103.303,103.3311,103.2375,103.3124,92028.0
2021-08-24 10:40:00,110.48,110.48,110.41,110.46,61838.0,103.3217,103.3217,103.2562,103.303,61838.0
2021-08-24 10:45:00,110.48,110.5,110.44,110.5,48261.0,103.3217,103.3404,103.2843,103.3404,48261.0
2021-08-24 10:50:00,110.51,110.61,110.47,110.58,9995.0,103.3498,103.4433,103.3124,103.4152,9995.0
2021-08-24 10:55:00,110.6,110.65,110.54,110.65,21929.0,103.4339,103.4807,103.3778,103.4807,21929.0
2021-08-24 11:00:00,110.66,110.74,110.62,110.73,27664.0,103.49,103.5649,103.4526,103.5555,27664.0
2021-08-24 11:05:00,110.73,110.75,110.65,110.68,18095.0,103.5555,103.5742,103.4807,103.5088,18095.0
2021-08-24 11:10:00,110.69,110.75,110.65,110.74,33577.0,103.5181,103.5742,103.4807,103.5649,33577.0
2021-08-24 11:15:00,110.75,110.79,110.64,110.64,37633.0,103.5742,103.6116,103.4713,103.4713,37633.0
2021-08-24 11:20:00,110.63,110.73,110.63,110.64,10536.0,103.462,103.5555,103.462,103.4713,10536.0
2021-08-24 11:25:00,110.65,110.7,110.57,110.62,20415.0,103.4807,103.5275,103.4059,103.4526,20415.0
2021-08-24 11:30:00,110.61,110.61,110.46,110.47,20447.0,103.4433,103.4433,103.303,103.3124,20447.0
2021-08-24 11:35:00,110.48,110.53,110.42,110.42,27236.0,103.3217,103.3685,103.2656,103.2656,27236.0
2021-08-24 11:40:00,110.41,110.54,110.4,110.52,27235.0,103.2562,103.3778,103.2469,103.3591,27235.0
2021-08-24 11:45:00,110.54,110.57,110.51,110.55,16079.0,103.3778,103.4059,103.3498,103.3872,16079.0
2021-08-24 11:50:00,110.55,110.59,110.53,110.57,21515.0,103.3872,103.4246,103.3685,103.4059,21515.0
2021-08-24 11:55:00,110.57,110.57,110.45,110.51,15993.0,103.4059,103.4059,103.2937,103.3498,15993.0
2021-08-24 12:00:00,110.51,110.52,110.41,110.51,13327.0,103.3498,103.3591,103.2562,103.3498,13327.0
2021-08-24 12:05:00,110.52,110.54,110.5,110.53,45776.0,103.3591,103.3778,103.3404,103.3685,45776.0
2021-08-24 12:10:00,110.54,110.58,110.54,110.54,17278.0,103.3778,103.4152,103.3778,103.3778,17278.0
2021-08-24 12:15:00,110.54,110.58,110.49,110.57,28334.0,103.3778,103.4152,103.3311,103.4059,28334.0
2021-08-24 12:20:00,110.58,110.58,110.5,110.56,7946.0,103.4152,103.4152,103.3404,103.3965,7946.0
2021-08-24 12:25:00,110.57,110.61,110.54,110.58,38812.0,103.4059,103.4433,103.3778,103.4152,38812.0
2021-08-24 12:30:00,110.59,110.72,110.58,110.71,51839.0,103.4246,103.5462,103.4152,103.5368,51839.0
2021-08-24 12:35:00,110.72,110.75,110.67,110.7,22735.0,103.5462,103.5742,103.4994,103.5275,22735.0
2021-08-24 12:40:00,110.72,110.76,110.69,110.74,12953.0,103.5462,103.5836,103.5181,103.5649,12953.0
2021-08-24 12:45:00,110.75,110.75,110.67,110.68,9988.0,103.5742,103.5742,103.4994,103.5088,9988.0
2021-08-24 12:50:00,110.69,110.69,110.64,110.67,7202.0,103.5181,103.5181,103.4713,103.4994,7202.0
2021-08-24 12:55:00,110.68,110.71,110.67,110.68,8268.0,103.5088,103.5368,103.4994,103.5088,8268.0
2021-08-24 13:00:00,110.66,110.72,110.65,110.72,38705.0,103.49,103.5462,103.4807,103.5462,38705.0
2021-08-24 13:05:00,110.72,110.74,110.69,110.72,7025.0,103.5462,103.5649,103.5181,103.5462,7025.0
2021-08-24 13:10:00,110.74,110.79,110.73,110.79,15333.0,103.5649,103.6116,103.5555,103.6116,15333.0
2021-08-24 13:15:00,110.79,110.82,110.78,110.78,15833.0,103.6116,103.6397,103.6023,103.6023,15833.0
2021-08-24 13:20:00,110.76,110.81,110.73,110.79,17068.0,103.5836,103.6303,103.5555,103.6116,17068.0
2021-08-24 13:25:00,110.81,110.81,110.74,110.76,9995.0,103.6303,103.6303,103.5649,103.5836,9995.0
2021-08-24 13:30:00,110.76,110.81,110.74,110.78,16164.0,103.5836,103.6303,103.5649,103.6023,16164.0
2021-08-24 13:35:00,110.78,110.83,110.76,110.81,12143.0,103.6023,103.649,103.5836,103.6303,12143.0
2021-08-24 13:40:00,110.82,110.86,110.79,110.86,19416.0,103.6397,103.6771,103.6116,103.6771,19416.0
2021-08-24 13:45:00,110.86,110.91,110.81,110.91,16644.0,103.6771,103.7239,103.6303,103.7239,16644.0
2021-08-24 13:50:00,110.91,110.94,110.87,110.92,18361.0,103.7239,103.7519,103.6864,103.7332,18361.0
2021-08-24 13:55:00,110.92,110.95,110.89,110.9,18849.0,103.7332,103.7613,103.7051,103.7145,18849.0
2021-08-24 14:00:00,110.9,110.96,110.9,110.9,24788.0,103.7145,103.7706,103.7145,103.7145,24788.0
2021-08-24 14:05:00,110.92,110.93,110.85,110.89,40919.0,103.7332,103.7426,103.6677,103.7051,40919.0
2021-08-24 14:10:00,110.88,110.9,110.83,110.84,36257.0,103.6958,103.7145,103.649,103.6584,36257.0
2021-08-24 14:15:00,110.85,110.89,110.73,110.74,19394.0,103.6677,103.7051,103.5555,103.5649,19394.0
2021-08-24 14:20:00,110.74,110.75,110.66,110.69,26301.0,103.5649,103.5742,103.49,103.5181,26301.0
2021-08-24 14:25:00,110.68,110.72,110.63,110.69,22649.0,103.5088,103.5462,103.462,103.5181,22649.0
2021-08-24 14:30:00,110.7,110.75,110.68,110.72,16308.0,103.5275,103.5742,103.5088,103.5462,16308.0
2021-08-24 14:35:00,110.7,110.73,110.6,110.61,35881.0,103.5275,103.5555,103.4339,103.4433,35881.0
2021-08-24 14:40:00,110.61,110.66,110.6,110.63,24973.0,103.4433,103.49,103.4339,103.462,24973.0
2021-08-24 14:45:00,110.64,110.77,110.64,110.76,25648.0,103.4713,103.5929,103.4713,103.5836,25648.0
2021-08-24 14:50:00,110.77,110.85,110.77,110.85,16344.0,103.5929,103.6677,103.5929,103.6677,16344.0
2021-08-24 14:55:00,110.85,110.85,110.77,110.83,11918.0,103.6677,103.6677,103.5929,103.649,11918.0
2021-08-24 15:00:00,110.83,110.84,110.74,110.74,16281.0,103.649,103.6584,103.5649,103.5649,16281.0
2021-08-24 15:05:00,110.74,110.78,110.7,110.77,20701.0,103.5649,103.6023,103.5275,103.5929,20701.0
2021-08-24 15:10:00,110.77,110.84,110.77,110.82,37607.0,103.5929,103.6584,103.5929,103.6397,37607.0
2021-08-24 15:15:00,110.83,110.89,110.82,110.87,36564.0,103.649,103.7051,103.6397,103.6864,36564.0
2021-08-24 15:20:00,110.87,110.88,110.78,110.81,18071.0,103.6864,103.6958,103.6023,103.6303,18071.0
2021-08-24 15:25:00,110.8,110.87,110.8,110.85,18300.0,103.621,103.6864,103.621,103.6677,18300.0
2021-08-24 15:30:00,110.86,110.87,110.78,110.84,41656.0,103.6771,103.6864,103.6023,103.6584,41656.0
2021-08-24 15:35:00,110.86,110.89,110.8,110.81,19048.0,103.6771,103.7051,103.621,103.6303,19048.0
2021-08-24 15:40:00,110.82,110.82,110.74,110.76,60767.0,103.6397,103.6397,103.5649,103.5836,60767.0
2021-08-24 15:45:00,110.76,110.8,110.72,110.73,93862.0,103.5836,103.621,103.5462,103.5555,93862.0
2021-08-24 15:50:00,110.73,110.76,110.65,110.67,54458.0,103.5555,103.5836,103.4807,103.4994,54458.0
2021-08-24 15:55:00,110.68,110.76,110.64,110.74,72068.0,103.5088,103.5836,103.4713,103.5649,72068.0
2021-08-25 09:30:00,110.93,110.93,110.41,110.64,98211.0,103.7426,103.7426,103.2562,103.4713,98211.0
2021-08-25 09:35:00,110.69,110.82,110.58,110.8,39495.0,103.5181,103.6397,103.4152,103.621,39495.0
2021-08-25 09:40:00,110.77,110.87,110.73,110.87,43097.0,103.5929,103.6864,103.5555,103.6864,43097.0
2021-08-25 09:45:00,110.86,110.98,110.79,110.98,59799.0,103.6771,103.7893,103.6116,103.7893,59799.0
2021-08-25 09:50:00,110.97,111.13,110.9,111.08,39711.0,103.78,103.9296,103.7145,103.8828,39711.0
2021-08-25 09:55:00,111.08,111.18,111.04,111.18,87290.0,103.8828,103.9764,103.8454,103.9764,87290.0
2021-08-25 10:00:00,111.19,111.34,111.18,111.21,28050.0,103.9857,104.126,103.9764,104.0044,28050.0
2021-08-25 10:05:00,111.2,111.21,110.99,111.13,55989.0,103.9951,104.0044,103.7987,103.9296,55989.0
2021-08-25 10:10:00,111.15,111.21,111.1,111.17,32787.0,103.9483,104.0044,103.9015,103.967,32787.0
2021-08-25 10:15:00,111.18,111.18,111.01,111.14,48254.0,103.9764,103.9764,103.8174,103.9389,48254.0
2021-08-25 10:20:00,111.1,111.15,110.98,111.14,29393.0,103.9015,103.9483,103.7893,103.9389,29393.0
2021-08-25 10:25:00,111.15,111.36,111.07,111.35,44989.0,103.9483,104.1447,103.8735,104.1353,44989.0
2021-08-25 10:30:00,111.35,111.43,111.32,111.41,26720.0,104.1353,104.2102,104.1073,104.1915,26720.0
2021-08-25 10:35:00,111.41,111.56,111.37,111.53,30465.0,104.1915,104.3317,104.154,104.3037,30465.0
2021-08-25 10:40:00,111.56,111.63,111.55,111.57,13315.0,104.3317,104.3972,104.3224,104.3411,13315.0
2021-08-25 10:45:00,111.58,111.59,111.43,111.44,19678.0,104.3504,104.3598,104.2102,104.2195,19678.0
2021-08-25 10:50:00,111.44,111.5,111.39,111.45,32636.0,104.2195,104.2756,104.1728,104.2289,32636.0
2021-08-25 10:55:00,111.46,111.5,111.42,111.5,11756.0,104.2382,104.2756,104.2008,104.2756,11756.0
2021-08-25 11:00:00,111.52,111.54,111.42,111.51,11172.0,104.2943,104.313,104.2008,104.285,11172.0
2021-08-25 11:05:00,111.51,111.54,111.36,111.39,17865.0,104.285,104.313,104.1447,104.1728,17865.0
2021-08-25 11:10:00,111.41,111.56,111.4,111.42,36132.0,104.1915,104.3317,104.1821,104.2008,36132.0
2021-08-25 11:15:00,111.42,111.42,111.3,111.38,10115.0,104.2008,104.2008,104.0886,104.1634,10115.0
2021-08-25 11:20:00,111.39,111.48,111.38,111.47,21272.0,104.1728,104.2569,104.1634,104.2476,21272.0
2021-08-25 11:25:00,111.46,111.51,111.44,111.5,19805.0,104.2382,104.285,104.2195,104.2756,19805.0
2021-08-25 11:30:00,111.5,111.57,111.47,111.57,20603.0,104.2756,104.3411,104.2476,104.3411,20603.0
2021-08-25 11:35:00,111.58,111.63,111.54,111.63,21463.0,104.3504,104.3972,104.313,104.3972,21463.0
2021-08-25 11:40:00,111.64,111.65,111.51,111.55,28740.0,104.4066,104.4159,104.285,104.3224,28740.0
2021-08-25 11:45:00,111.55,111.6,111.51,111.59,19904.0,104.3224,104.3691,104.285,104.3598,19904.0
2021-08-25 11:50:00,111.59,111.65,111.58,111.62,53118.0,104.3598,104.4159,104.3504,104.3878,53118.0
2021-08-25 11:55:00,111.62,111.72,111.61,111.71,15217.0,104.3878,104.4814,104.3785,104.472,15217.0
2021-08-25 12:00:00,111.72,111.79,111.7,111.77,18651.0,104.4814,104.5468,104.4627,104.5281,18651.0
2021-08-25 12:05:00,111.79,111.82,111.76,111.8,22989.0,104.5468,104.5749,104.5188,104.5562,22989.0
2021-08-25 12:10:00,111.8,111.82,111.78,111.78,12564.0,104.5562,104.5749,104.5375,104.5375,12564.0
2021-08-25 12:15:00,111.78,111.8,111.71,111.77,39978.0,104.5375,104.5562,104.472,104.5281,39978.0
2021-08-25 12:20:00,111.77,111.85,111.76,111.76,20403.0,104.5281,104.6029,104.5188,104.5188,20403.0
2021-08-25 12:25:00,111.78,111.78,111.71,111.72,10742.0,104.5375,104.5375,104.472,104.4814,10742.0
2021-08-25 12:30:00,111.71,111.72,111.66,111.68,19273.0,104.472,104.4814,104.4253,104.444,19273.0
2021-08-25 12:35:00,111.68,111.71,111.66,111.68,17345.0,104.444,104.472,104.4253,104.444,17345.0
2021-08-25 12:40:00,111.68,111.72,111.68,111.7,9383.0,104.444,104.4814,104.444,104.4627,9383.0
2021-08-25 12:45:00,111.7,111.71,111.63,111.67,10998.0,104.4627,104.472,104.3972,104.4346,10998.0
2021-08-25 12:50:00,111.67,111.74,111.66,111.7,11577.0,104.4346,104.5001,104.4253,104.4627,11577.0
2021-08-25 12:55:00,111.7,111.73,111.66,111.67,15114.0,104.4627,104.4907,104.4253,104.4346,15114.0
2021-08-25 13:00:00,111.67,111.7,111.63,111.64,22873.0,104.4346,104.4627,104.3972,104.4066,22873.0
2021-08-25 13:05:00,111.64,111.75,111.64,111.74,26877.0,104.4066,104.5094,104.4066,104.5001,26877.0
2021-08-25 13:10:00,111.75,111.78,111.7,111.77,17488.0,104.5094,104.5375,104.4627,104.5281,17488.0
2021-08-25 13:15:00,111.78,111.81,111.76,111.8,11907.0,104.5375,104.5655,104.5188,104.5562,11907.0
2021-08-25 13:20:00,111.8,111.85,111.79,111.82,9961.0,104.5562,104.6029,104.5468,104.5749,9961.0
2021-08-25 13:25:00,111.83,111.86,111.81,111.85,38359.0,104.5842,104.6123,104.5655,104.6029,38359.0
2021-08-25 13:30:00,111.86,111.93,111.85,111.92,12333.0,104.6123,104.6778,104.6029,104.6684,12333.0
2021-08-25 13:35:00,111.93,111.96,111.86,111.88,16501.0,104.6778,104.7058,104.6123,104.631,16501.0
2021-08-25 13:40:00,111.88,111.92,111.87,111.91,11957.0,104.631,104.6684,104.6216,104.6591,11957.0
2021-08-25 13:45:00,111.91,111.91,111.72,111.72,9902.0,104.6591,104.6591,104.4814,104.4814,9902.0
2021-08-25 13:50:00,111.72,111.72,111.65,111.71,19480.0,104.4814,104.4814,104.4159,104.472,19480.0
2021-08-25 13:55:00,111.72,111.75,111.67,111.68,11210.0,104.4814,104.5094,104.4346,104.444,11210.0
2021-08-25 14:00:00,111.69,111.71,111.65,111.71,18930.0,104.4533,104.472,104.4159,104.472,18930.0
2021-08-25 14:05:00,111.72,111.88,111.72,111.84,34179.0,104.4814,104.631,104.4814,104.5936,34179.0
2021-08-25 14:10:00,111.85,111.87,111.82,111.87,10540.0,104.6029,104.6216,104.5749,104.6216,10540.0
2021-08-25 14:15:00,111.87,111.88,111.78,111.82,16807.0,104.6216,104.631,104.5375,104.5749,16807.0
2021-08-25 14:20:00,111.82,111.83,111.73,111.81,18223.0,104.5749,104.5842,104.4907,104.5655,18223.0
2021-08-25 14:25:00,111.82,111.89,111.81,111.89,22486.0,104.5749,104.6404,104.5655,104.6404,22486.0
2021-08-25 14:30:00,111.89,111.89,111.78,111.8,15284.0,104.6404,104.6404,104.5375,104.5562,15284.0
2021-08-25 14:35:00,111.8,111.81,111.73,111.76,19666.0,104.5562,104.5655,104.4907,104.5188,19666.0
2021-08-25 14:40:00,111.75,111.81,111.73,111.77,18725.0,104.5094,104.5655,104.4907,104.5281,18725.0
2021-08-25 14:45:00,111.78,111.78,111.7,111.74,18482.0,104.5375,104.5375,104.4627,104.5001,18482.0
2021-08-25 14:50:00,111.73,111.73,111.69,111.72,25532.0,104.4907,104.4907,104.4533,104.4814,25532.0
2021-08-25 14:55:00,111.72,111.8,111.71,111.79,24240.0,104.4814,104.5562,104.472,104.5468,24240.0
2021-08-25 15:00:00,111.79,111.79,111.67,111.67,33747.0,104.5468,104.5468,104.4346,104.4346,33747.0
2021-08-25 15:05:00,111.67,111.7,111.64,111.67,25831.0,104.4346,104.4627,104.4066,104.4346,25831.0
2021-08-25 15:10:00,111.67,111.68,111.59,111.59,37316.0,104.4346,104.444,104.3598,104.3598,37316.0
2021-08-25 15:15:00,111.59,111.59,111.53,111.54,25723.0,104.3598,104.3598,104.3037,104.313,25723.0
2021-08-25 15:20:00,111.54,111.59,111.52,111.56,23481.0,104.313,104.3598,104.2943,104.3317,23481.0
2021-08-25 15:25:00,111.56,111.65,111.55,111.58,28225.0,104.3317,104.4159,104.3224,104.3504,28225.0
2021-08-25 15:30:00,111.59,111.63,111.52,111.52,40045.0,104.3598,104.3972,104.2943,104.2943,40045.0
2021-08-25 15:35:00,111.53,111.53,111.4,111.4,81007.0,104.3037,104.3037,104.1821,104.1821,81007.0
2021-08-25 15:40:00,111.4,111.53,111.37,111.5,58810.0,104.1821,104.3037,104.154,104.2756,58810.0
2021-08-25 15:45:00,111.5,111.52,111.34,111.35,60098.0,104.2756,104.2943,104.126,104.1353,60098.0
2021-08-25 15:50:00,111.36,111.36,111.23,111.24,52516.0,104.1447,104.1447,104.0231,104.0325,52516.0
2021-08-25 15:55:00,111.23,111.27,111.16,111.24,67176.0,104.0231,104.0605,103.9577,104.0325,67176.0
2021-08-26 09:30:00,110.95,110.97,110.61,110.93,99335.0,103.7613,103.78,103.4433,103.7426,99335.0
2021-08-26 09:35:00,110.93,111.01,110.42,110.46,44437.0,103.7426,103.8174,103.2656,103.303,44437.0
2021-08-26 09:40:00,110.4,110.7,110.4,110.59,47293.0,103.2469,103.5275,103.2469,103.4246,47293.0
2021-08-26 09:45:00,110.58,110.88,110.5,110.74,53055.0,103.4152,103.6958,103.3404,103.5649,53055.0
2021-08-26 09:50:00,110.75,110.88,110.54,110.84,25087.0,103.5742,103.6958,103.3778,103.6584,25087.0
2021-08-26 09:55:00,110.84,110.93,110.71,110.91,21232.0,103.6584,103.7426,103.5368,103.7239,21232.0
2021-08-26 10:00:00,110.88,110.95,110.81,110.87,16810.0,103.6958,103.7613,103.6303,103.6864,16810.0
2021-08-26 10:05:00,110.86,110.95,110.76,110.9,13269.0,103.6771,103.7613,103.5836,103.7145,13269.0
2021-08-26 10:10:00,110.88,111.01,110.87,110.97,12169.0,103.6958,103.8174,103.6864,103.78,12169.0
2021-08-26 10:15:00,110.98,111.11,110.95,111.09,11389.0,103.7893,103.9109,103.7613,103.8922,11389.0
2021-08-26 10:20:00,111.09,111.23,111.09,111.16,12918.0,103.8922,104.0231,103.8922,103.9577,12918.0
2021-08-26 10:25:00,111.16,111.18,110.55,111.0,56762.0,103.9577,103.9764,103.3872,103.808,56762.0
2021-08-26 10:30:00,111.03,111.07,110.76,110.79,14450.0,103.8361,103.8735,103.5836,103.6116,14450.0
2021-08-26 10:35:00,110.83,110.92,110.63,110.75,13598.0,103.649,103.7332,103.462,103.5742,13598.0
2021-08-26 10:40:00,110.7,110.72,110.35,110.44,13186.0,103.5275,103.5462,103.2001,103.2843,13186.0
2021-08-26 10:45:00,110.46,110.51,110.17,110.19,9996.0,103.303,103.3498,103.0318,103.0505,9996.0
2021-08-26 10:50:00,110.19,110.23,110.05,110.07,11460.0,103.0505,103.0879,102.9196,102.9383,11460.0
2021-08-26 10:55:00,110.09,110.23,110.01,110.14,112679.0,102.957,103.0879,102.8822,103.0037,112679.0
2021-08-26 11:00:00,110.12,110.12,109.84,109.99,137586.0,102.985,102.985,102.7232,102.8635,137586.0
2021-08-26 11:05:00,109.97,110.16,109.91,110.13,48548.0,102.8448,103.0224,102.7886,102.9944,48548.0
2021-08-26 11:10:00,110.14,110.29,110.09,110.28,11969.0,103.0037,103.144,102.957,103.1347,11969.0
2021-08-26 11:15:00,110.3,110.33,110.25,110.29,29988.0,103.1534,103.1814,103.1066,103.144,29988.0
2021-08-26 11:20:00,110.28,110.52,110.28,110.42,43297.0,103.1347,103.3591,103.1347,103.2656,43297.0
2021-08-26 11:25:00,110.43,110.51,110.37,110.39,21755.0,103.275,103.3498,103.2188,103.2375,21755.0
2021-08-26 11:30:00,110.4,110.42,110.26,110.37,18062.0,103.2469,103.2656,103.116,103.2188,18062.0
2021-08-26 11:35:00,110.38,110.56,110.31,110.56,20189.0,103.2282,103.3965,103.1627,103.3965,20189.0
2021-08-26 11:40:00,110.56,110.6,110.32,110.34,17507.0,103.3965,103.4339,103.1721,103.1908,17507.0
2021-08-26 11:45:00,110.33,110.45,110.3,110.41,14498.0,103.1814,103.2937,103.1534,103.2562,14498.0
2021-08-26 11:50:00,110.44,110.44,110.32,110.33,18760.0,103.2843,103.2843,103.1721,103.1814,18760.0
2021-08-26 11:55:00,110.38,110.43,110.33,110.41,10387.0,103.2282,103.275,103.1814,103.2562,10387.0
2021-08-26 12:00:00,110.41,110.59,110.41,110.55,22570.0,103.2562,103.4246,103.2562,103.3872,22570.0
2021-08-26 12:05:00,110.55,110.56,110.45,110.49,27655.0,103.3872,103.3965,103.2937,103.3311,27655.0
2021-08-26 12:10:00,110.48,110.51,110.42,110.47,13653.0,103.3217,103.3498,103.2656,103.3124,13653.0
2021-08-26 12:15:00,110.5,110.58,110.48,110.53,6888.0,103.3404,103.4152,103.3217,103.3685,6888.0
2021-08-26 12:20:00,110.52,110.56,110.49,110.51,17316.0,103.3591,103.3965,103.3311,103.3498,17316.0
2021-08-26 12:25:00,110.5,110.56,110.47,110.52,15819.0,103.3404,103.3965,103.3124,103.3591,15819.0
2021-08-26 12:30:00,110.53,110.54,110.39,110.5,13705.0,103.3685,103.3778,103.2375,103.3404,13705.0
2021-08-26 12:35:00,110.54,110.56,110.49,110.51,10283.0,103.3778,103.3965,103.3311,103.3498,10283.0
2021-08-26 12:40:00,110.51,110.51,110.39,110.4,18473.0,103.3498,103.3498,103.2375,103.2469,18473.0
2021-08-26 12:45:00,110.42,110.48,110.39,110.46,11005.0,103.2656,103.3217,103.2375,103.303,11005.0
2021-08-26 12:50:00,110.46,110.46,110.34,110.35,56447.0,103.303,103.303,103.1908,103.2001,56447.0
2021-08-26 12:55:00,110.34,110.46,110.3,110.43,24238.0,103.1908,103.303,103.1534,103.275,24238.0
2021-08-26 13:00:00,110.43,110.47,110.4,110.42,22682.0,103.275,103.3124,103.2469,103.2656,22682.0
2021-08-26 13:05:00,110.44,110.46,110.39,110.45,8675.0,103.2843,103.303,103.2375,103.2937,8675.0
2021-08-26 13:10:00,110.44,110.47,110.4,110.47,74547.0,103.2843,103.3124,103.2469,103.3124,74547.0
2021-08-26 13:15:00,110.47,110.48,110.43,110.43,8238.0,103.3124,103.3217,103.275,103.275,8238.0
2021-08-26 13:20:00,110.44,110.47,110.19,110.21,16215.0,103.2843,103.3124,103.0505,103.0692,16215.0
2021-08-26 13:25:00,110.22,110.33,110.2,110.31,8255.0,103.0786,103.1814,103.0599,103.1627,8255.0
2021-08-26 13:30:00,110.32,110.36,110.29,110.35,10336.0,103.1721,103.2095,103.144,103.2001,10336.0
2021-08-26 13:35:00,110.34,110.41,110.3,110.4,12067.0,103.1908,103.2562,103.1534,103.2469,12067.0
2021-08-26 13:40:00,110.4,110.48,110.38,110.46,15294.0,103.2469,103.3217,103.2282,103.303,15294.0
2021-08-26 13:45:00,110.46,110.48,110.42,110.44,10423.0,103.303,103.3217,103.2656,103.2843,10423.0
2021-08-26 13:50:00,110.43,110.45,110.39,110.41,7842.0,103.275,103.2937,103.2375,103.2562,7842.0
2021-08-26 13:55:00,110.41,110.45,110.4,110.41,7515.0,103.2562,103.2937,103.2469,103.2562,7515.0
2021-08-26 14:00:00,110.41,110.44,110.21,110.21,20764.0,103.2562,103.2843,103.0692,103.0692,20764.0
2021-08-26 14:05:00,110.22,110.24,110.12,110.13,25729.0,103.0786,103.0973,102.985,102.9944,25729.0
2021-08-26 14:10:00,110.14,110.22,110.14,110.14,9063.0,103.0037,103.0786,103.0037,103.0037,9063.0
2021-08-26 14:15:00,110.13,110.17,110.08,110.09,14989.0,102.9944,103.0318,102.9476,102.957,14989.0
2021-08-26 14:20:00,110.13,110.27,110.13,110.19,9733.0,102.9944,103.1253,102.9944,103.0505,9733.0
2021-08-26 14:25:00,110.19,110.26,110.18,110.21,9708.0,103.0505,103.116,103.0411,103.0692,9708.0
2021-08-26 14:30:00,110.21,110.25,110.13,110.15,9469.0,103.0692,103.1066,102.9944,103.0131,9469.0
2021-08-26 14:35:00,110.15,110.19,110.05,110.19,11194.0,103.0131,103.0505,102.9196,103.0505,11194.0
2021-08-26 14:40:00,110.2,110.21,110.06,110.11,10929.0,103.0599,103.0692,102.9289,102.9757,10929.0
2021-08-26 14:45:00,110.07,110.17,109.98,110.0,19944.0,102.9383,103.0318,102.8541,102.8728,19944.0
2021-08-26 14:50:00,109.98,110.12,109.98,110.12,34711.0,102.8541,102.985,102.8541,102.985,34711.0
2021-08-26 14:55:00,110.1,110.12,109.96,110.0,11161.0,102.9663,102.985,102.8354,102.8728,11161.0
2021-08-26 15:00:00,109.99,110.01,109.85,109.9,21388.0,102.8635,102.8822,102.7325,102.7793,21388.0
2021-08-26 15:05:00,109.89,109.9,109.77,109.84,15027.0,102.7699,102.7793,102.6577,102.7232,15027.0
2021-08-26 15:10:00,109.88,109.94,109.76,109.94,27130.0,102.7606,102.8167,102.6484,102.8167,27130.0
2021-08-26 15:15:00,109.95,110.18,109.84,110.16,33720.0,102.8261,103.0411,102.7232,103.0224,33720.0
2021-08-26 15:20:00,110.17,110.19,110.06,110.09,22188.0,103.0318,103.0505,102.9289,102.957,22188.0
2021-08-26 15:25:00,110.09,110.11,109.98,110.03,17996.0,102.957,102.9757,102.8541,102.9009,17996.0
2021-08-26 15:30:00,110.03,110.09,109.92,109.98,29136.0,102.9009,102.957,102.798,102.8541,29136.0
2021-08-26 15:35:00,109.97,110.13,109.92,109.93,34679.0,102.8448,102.9944,102.798,102.8073,34679.0
2021-08-26 15:40:00,109.96,110.08,109.93,109.95,18189.0,102.8354,102.9476,102.8073,102.8261,18189.0
2021-08-26 15:45:00,109.96,110.04,109.87,110.0,46958.0,102.8354,102.9102,102.7512,102.8728,46958.0
2021-08-26 15:50:00,110.01,110.09,109.96,110.02,40627.0,102.8822,102.957,102.8354,102.8915,40627.0
2021-08-26 15:55:00,109.98,110.03,109.93,109.97,60736.0,102.8541,102.9009,102.8073,102.8448,60736.0
2021-08-27 09:30:00,110.17,110.87,110.12,110.77,88093.0,103.0318,103.6864,102.985,103.5929,88093.0
2021-08-27 09:35:00,110.75,111.13,110.75,111.11,58083.0,103.5742,103.9296,103.5742,103.9109,58083.0
2021-08-27 09:40:00,111.13,111.19,111.02,111.17,30727.0,103.9296,103.9857,103.8267,103.967,30727.0
2021-08-27 09:45:00,111.19,111.38,111.14,111.16,33561.0,103.9857,104.1634,103.9389,103.9577,33561.0
2021-08-27 09:50:00,111.17,111.24,111.09,111.09,14648.0,103.967,104.0325,103.8922,103.8922,14648.0
2021-08-27 09:55:00,111.14,111.21,110.99,111.15,21732.0,103.9389,104.0044,103.7987,103.9483,21732.0
2021-08-27 10:00:00,111.13,111.35,110.98,111.33,53103.0,103.9296,104.1353,103.7893,104.1166,53103.0
2021-08-27 10:05:00,111.36,111.42,111.23,111.24,19760.0,104.1447,104.2008,104.0231,104.0325,19760.0
2021-08-27 10:10:00,111.25,111.49,111.2,111.42,26820.0,104.0418,104.2663,103.9951,104.2008,26820.0
2021-08-27 10:15:00,111.41,111.41,111.24,111.34,15699.0,104.1915,104.1915,104.0325,104.126,15699.0
2021-08-27 10:20:00,111.36,111.58,111.32,111.52,26920.0,104.1447,104.3504,104.1073,104.2943,26920.0
2021-08-27 10:25:00,111.54,111.66,111.49,111.66,56868.0,104.313,104.4253,104.2663,104.4253,56868.0
2021-08-27 10:30:00,111.66,111.7,111.56,111.67,36048.0,104.4253,104.4627,104.3317,104.4346,36048.0
2021-08-27 10:35:00,111.67,111.76,111.66,111.76,12105.0,104.4346,104.5188,104.4253,104.5188,12105.0
2021-08-27 10:40:00,111.76,111.86,111.74,111.84,23600.0,104.5188,104.6123,104.5001,104.5936,23600.0
2021-08-27 10:45:00,111.85,112.09,111.84,112.07,32755.0,104.6029,104.8274,104.5936,104.8087,32755.0
2021-08-27 10:50:00,112.08,112.19,112.05,112.1,60032.0,104.818,104.9209,104.79,104.8367,60032.0
2021-08-27 10:55:00,112.11,112.38,112.11,112.32,53853.0,104.8461,105.0986,104.8461,105.0425,53853.0
2021-08-27 11:00:00,112.32,112.54,112.32,112.4,35382.0,105.0425,105.2482,105.0425,105.1173,35382.0
2021-08-27 11:05:00,112.41,112.47,112.31,112.4,21273.0,105.1267,105.1828,105.0331,105.1173,21273.0
2021-08-27 11:10:00,112.41,112.46,112.32,112.45,9618.0,105.1267,105.1734,105.0425,105.1641,9618.0
2021-08-27 11:15:00,112.44,112.53,112.4,112.51,16971.0,105.1547,105.2389,105.1173,105.2202,16971.0
2021-08-27 11:20:00,112.5,112.6,112.5,112.53,15612.0,105.2108,105.3044,105.2108,105.2389,15612.0
2021-08-27 11:25:00,112.54,112.62,112.29,112.3,128861.0,105.2482,105.3231,105.0144,105.0238,128861.0
2021-08-27 11:30:00,112.32,112.47,112.3,112.43,20337.0,105.0425,105.1828,105.0238,105.1454,20337.0
2021-08-27 11:35:00,112.45,112.63,112.45,112.63,32205.0,105.1641,105.3324,105.1641,105.3324,32205.0
2021-08-27 11:40:00,112.63,112.76,112.63,112.69,16761.0,105.3324,105.454,105.3324,105.3885,16761.0
2021-08-27 11:45:00,112.69,112.77,112.65,112.67,12584.0,105.3885,105.4633,105.3511,105.3698,12584.0
2021-08-27 11:50:00,112.66,112.76,112.66,112.74,10678.0,105.3605,105.454,105.3605,105.4353,10678.0
2021-08-27 11:55:00,112.71,112.77,112.69,112.75,11304.0,105.4072,105.4633,105.3885,105.4446,11304.0
2021-08-27 12:00:00,112.75,112.8,112.72,112.74,17317.0,105.4446,105.4914,105.4166,105.4353,17317.0
2021-08-27 12:05:00,112.75,112.82,112.73,112.82,14837.0,105.4446,105.5101,105.4259,105.5101,14837.0
2021-08-27 12:10:00,112.82,112.86,112.8,112.84,10954.0,105.5101,105.5475,105.4914,105.5288,10954.0
2021-08-27 12:15:00,112.85,112.9,112.79,112.82,13759.0,105.5382,105.5849,105.482,105.5101,13759.0
2021-08-27 12:20:00,112.81,112.93,112.81,112.9,31953.0,105.5007,105.613,105.5007,105.5849,31953.0
2021-08-27 12:25:00,112.91,112.97,112.85,112.94,11650.0,105.5943,105.6504,105.5382,105.6223,11650.0
2021-08-27 12:30:00,112.93,113.05,112.93,113.02,17546.0,105.613,105.7252,105.613,105.6971,17546.0
2021-08-27 12:35:00,113.02,113.07,112.95,112.98,26489.0,105.6971,105.7439,105.6317,105.6597,26489.0
2021-08-27 12:40:00,113.0,113.03,112.93,112.93,20339.0,105.6784,105.7065,105.613,105.613,20339.0
2021-08-27 12:45:00,112.93,112.98,112.93,112.95,10434.0,105.613,105.6597,105.613,105.6317,10434.0
2021-08-27 12:50:00,112.94,112.97,112.9,112.92,13805.0,105.6223,105.6504,105.5849,105.6036,13805.0
2021-08-27 12:55:00,112.93,113.0,112.92,112.95,30035.0,105.613,105.6784,105.6036,105.6317,30035.0
2021-08-27 13:00:00,112.95,113.0,112.94,112.96,15808.0,105.6317,105.6784,105.6223,105.641,15808.0
2021-08-27 13:05:00,112.96,113.04,112.95,112.98,23242.0,105.641,105.7158,105.6317,105.6597,23242.0
2021-08-27 13:10:00,112.97,113.0,112.94,112.95,13567.0,105.6504,105.6784,105.6223,105.6317,13567.0
2021-08-27 13:15:00,112.95,113.03,112.93,113.03,12251.0,105.6317,105.7065,105.613,105.7065,12251.0
2021-08-27 13:20:00,113.04,113.13,113.04,113.1,18548.0,105.7158,105.8,105.7158,105.772,18548.0
2021-08-27 13:25:00,113.11,113.17,113.08,113.09,29661.0,105.7813,105.8374,105.7533,105.7626,29661.0
2021-08-27 13:30:00,113.09,113.19,113.08,113.13,20264.0,105.7626,105.8561,105.7533,105.8,20264.0
2021-08-27 13:35:00,113.15,113.18,113.11,113.14,15948.0,105.8187,105.8468,105.7813,105.8094,15948.0
2021-08-27 13:40:00,113.15,113.2,113.11,113.16,18173.0,105.8187,105.8655,105.7813,105.8281,18173.0
2021-08-27 13:45:00,113.16,113.23,113.15,113.2,24523.0,105.8281,105.8935,105.8187,105.8655,24523.0
2021-08-27 13:50:00,113.21,113.22,113.15,113.17,16599.0,105.8748,105.8842,105.8187,105.8374,16599.0
2021-08-27 13:55:00,113.21,113.22,113.16,113.2,12073.0,105.8748,105.8842,105.8281,105.8655,12073.0
2021-08-27 14:00:00,113.21,113.26,113.1,113.11,25059.0,105.8748,105.9216,105.772,105.7813,25059.0
2021-08-27 14:05:00,113.11,113.13,113.05,113.12,21041.0,105.7813,105.8,105.7252,105.7907,21041.0
2021-08-27 14:10:00,113.14,113.23,113.14,113.2,17506.0,105.8094,105.8935,105.8094,105.8655,17506.0
2021-08-27 14:15:00,113.21,113.24,113.14,113.18,18794.0,105.8748,105.9029,105.8094,105.8468,18794.0
2021-08-27 14:20:00,113.18,113.24,113.18,113.22,22657.0,105.8468,105.9029,105.8468,105.8842,22657.0
2021-08-27 14:25:00,113.22,113.28,113.21,113.28,22197.0,105.8842,105.9403,105.8748,105.9403,22197.0
2021-08-27 14:30:00,113.28,113.3,113.22,113.23,18145.0,105.9403,105.959,105.8842,105.8935,18145.0
2021-08-27 14:35:00,113.23,113.23,113.17,113.18,30593.0,105.8935,105.8935,105.8374,105.8468,30593.0
2021-08-27 14:40:00,113.19,113.23,113.18,113.21,14848.0,105.8561,105.8935,105.8468,105.8748,14848.0
2021-08-27 14:45:00,113.2,113.27,113.18,113.23,22128.0,105.8655,105.9309,105.8468,105.8935,22128.0
2021-08-27 14:50:00,113.22,113.23,113.18,113.19,20991.0,105.8842,105.8935,105.8468,105.8561,20991.0
2021-08-27 14:55:00,113.19,113.31,113.18,113.3,22327.0,105.8561,105.9683,105.8468,105.959,22327.0
2021-08-27 15:00:00,113.3,113.4,113.29,113.39,21650.0,105.959,106.0525,105.9496,106.0432,21650.0
2021-08-27 15:05:00,113.39,113.41,113.32,113.34,22407.0,106.0432,106.0619,105.9777,105.9964,22407.0
2021-08-27 15:10:00,113.34,113.39,113.27,113.31,36331.0,105.9964,106.0432,105.9309,105.9683,36331.0
2021-08-27 15:15:00,113.31,113.37,113.3,113.32,25707.0,105.9683,106.0245,105.959,105.9777,25707.0
2021-08-27 15:20:00,113.32,113.36,113.31,113.33,35185.0,105.9777,106.0151,105.9683,105.9871,35185.0
2021-08-27 15:25:00,113.33,113.34,113.28,113.28,41737.0,105.9871,105.9964,105.9403,105.9403,41737.0
2021-08-27 15:30:00,113.29,113.3,113.17,113.24,55622.0,105.9496,105.959,105.8374,105.9029,55622.0
2021-08-27 15:35:00,113.24,113.29,113.23,113.28,51430.0,105.9029,105.9496,105.8935,105.9403,51430.0
2021-08-27 15:40:00,113.28,113.29,113.15,113.16,63484.0,105.9403,105.9496,105.8187,105.8281,63484.0
2021-08-27 15:45:00,113.15,113.32,113.15,113.22,52382.0,105.8187,105.9777,105.8187,105.8842,52382.0
2021-08-27 15:50:00,113.21,113.23,113.09,113.09,125089.0,105.8748,105.8935,105.7626,105.7626,125089.0
2021-08-27 15:55:00,113.1,113.18,112.96,113.18,272581.0,105.772,105.8468,105.641,105.8468,272581.0
2021-08-30 09:30:00,113.54,113.58,112.9,113.0,115732.0,106.1834,106.2209,105.5849,105.6784,115732.0
2021-08-30 09:35:00,112.89,112.93,112.71,112.74,40290.0,105.5756,105.613,105.4072,105.4353,40290.0
2021-08-30 09:40:00,112.75,112.76,112.45,112.49,58533.0,105.4446,105.454,105.1641,105.2015,58533.0
2021-08-30 09:45:00,112.43,112.55,112.33,112.42,72128.0,105.1454,105.2576,105.0518,105.136,72128.0
2021-08-30 09:50:00,112.43,112.81,112.42,112.81,81276.0,105.1454,105.5007,105.136,105.5007,81276.0
2021-08-30 09:55:00,112.81,112.91,112.74,112.91,46726.0,105.5007,105.5943,105.4353,105.5943,46726.0
2021-08-30 10:00:00,112.91,112.92,112.55,112.58,52964.0,105.5943,105.6036,105.2576,105.2856,52964.0
2021-08-30 10:05:00,112.57,112.7,112.57,112.64,38050.0,105.2763,105.3979,105.2763,105.3418,38050.0
2021-08-30 10:10:00,112.62,112.76,112.43,112.51,101858.0,105.3231,105.454,105.1454,105.2202,101858.0
2021-08-30 10:15:00,112.53,112.64,112.43,112.63,32607.0,105.2389,105.3418,105.1454,105.3324,32607.0
2021-08-30 10:20:00,112.63,112.72,112.54,112.65,30152.0,105.3324,105.4166,105.2482,105.3511,30152.0
2021-08-30 10:25:00,112.65,112.68,112.57,112.65,86849.0,105.3511,105.3792,105.2763,105.3511,86849.0
2021-08-30 10:30:00,112.63,112.71,112.5,112.71,19864.0,105.3324,105.4072,105.2108,105.4072,19864.0
2021-08-30 10:35:00,112.72,112.83,112.58,112.74,31548.0,105.4166,105.5194,105.2856,105.4353,31548.0
2021-08-30 10:40:00,112.74,112.81,112.66,112.76,39058.0,105.4353,105.5007,105.3605,105.454,39058.0
2021-08-30 10:45:00,112.73,112.85,112.66,112.85,74375.0,105.4259,105.5382,105.3605,105.5382,74375.0
2021-08-30 10:50:00,112.82,112.83,112.71,112.77,17100.0,105.5101,105.5194,105.4072,105.4633,17100.0
2021-08-30 10:55:00,112.79,112.81,112.64,112.69,33606.0,105.482,105.5007,105.3418,105.3885,33606.0
2021-08-30 11:00:00,112.69,112.7,112.54,112.55,20582.0,105.3885,105.3979,105.2482,105.2576,20582.0
2021-08-30 11:05:00,112.56,112.6,112.42,112.48,27657.0,105.2669,105.3044,105.136,105.1921,27657.0
2021-08-30 11:10:00,112.49,112.71,112.49,112.7,14846.0,105.2015,105.4072,105.2015,105.3979,14846.0
2021-08-30 11:15:00,112.7,112.73,112.52,112.55,23471.0,105.3979,105.4259,105.2295,105.2576,23471.0
2021-08-30 11:20:00,112.54,112.62,112.51,112.58,26259.0,105.2482,105.3231,105.2202,105.2856,26259.0
2021-08-30 11:25:00,112.59,112.64,112.54,112.55,28415.0,105.295,105.3418,105.2482,105.2576,28415.0
2021-08-30 11:30:00,112.55,112.6,112.54,112.55,12964.0,105.2576,105.3044,105.2482,105.2576,12964.0
2021-08-30 11:35:00,112.56,112.57,112.39,112.45,21929.0,105.2669,105.2763,105.108,105.1641,21929.0
2021-08-30 11:40:00,112.45,112.6,112.37,112.55,22106.0,105.1641,105.3044,105.0893,105.2576,22106.0
2021-08-30 11:45:00,112.56,112.56,112.41,112.48,36755.0,105.2669,105.2669,105.1267,105.1921,36755.0
2021-08-30 11:50:00,112.49,112.6,112.48,112.56,17046.0,105.2015,105.3044,105.1921,105.2669,17046.0
2021-08-30 11:55:00,112.56,112.69,112.54,112.69,76877.0,105.2669,105.3885,105.2482,105.3885,76877.0
2021-08-30 12:00:00,112.69,112.74,112.65,112.72,35002.0,105.3885,105.4353,105.3511,105.4166,35002.0
2021-08-30 12:05:00,112.72,112.74,112.66,112.7,33546.0,105.4166,105.4353,105.3605,105.3979,33546.0
2021-08-30 12:10:00,112.7,112.71,112.64,112.7,27688.0,105.3979,105.4072,105.3418,105.3979,27688.0
2021-08-30 12:15:00,112.7,112.75,112.7,112.73,25547.0,105.3979,105.4446,105.3979,105.4259,25547.0
2021-08-30 12:20:00,112.73,112.74,112.67,112.73,37096.0,105.4259,105.4353,105.3698,105.4259,37096.0
2021-08-30 12:25:00,112.74,112.75,112.66,112.68,40823.0,105.4353,105.4446,105.3605,105.3792,40823.0
2021-08-30 12:30:00,112.68,112.75,112.68,112.73,90158.0,105.3792,105.4446,105.3792,105.4259,90158.0
2021-08-30 12:35:00,112.73,112.75,112.67,112.69,21729.0,105.4259,105.4446,105.3698,105.3885,21729.0
2021-08-30 12:40:00,112.7,112.71,112.63,112.68,9670.0,105.3979,105.4072,105.3324,105.3792,9670.0
2021-08-30 12:45:00,112.69,112.74,112.66,112.72,13316.0,105.3885,105.4353,105.3605,105.4166,13316.0
2021-08-30 12:50:00,112.73,112.75,112.64,112.64,9636.0,105.4259,105.4446,105.3418,105.3418,9636.0
2021-08-30 12:55:00,112.67,112.67,112.56,112.63,15459.0,105.3698,105.3698,105.2669,105.3324,15459.0
2021-08-30 13:00:00,112.65,112.7,112.6,112.61,28170.0,105.3511,105.3979,105.3044,105.3137,28170.0
2021-08-30 13:05:00,112.62,112.62,112.56,112.57,9290.0,105.3231,105.3231,105.2669,105.2763,9290.0
2021-08-30 13:10:00,112.58,112.6,112.55,112.59,18445.0,105.2856,105.3044,105.2576,105.295,18445.0
2021-08-30 13:15:00,112.6,112.61,112.53,112.57,11333.0,105.3044,105.3137,105.2389,105.2763,11333.0
2021-08-30 13:20:00,112.57,112.62,112.55,112.59,59179.0,105.2763,105.3231,105.2576,105.295,59179.0
2021-08-30 13:25:00,112.59,112.61,112.54,112.59,77790.0,105.295,105.3137,105.2482,105.295,77790.0
2021-08-30 13:30:00,112.59,112.6,112.55,112.59,13934.0,105.295,105.3044,105.2576,105.295,13934.0
2021-08-30 13:35:00,112.59,112.62,112.53,112.62,25633.0,105.295,105.3231,105.2389,105.3231,25633.0
2021-08-30 13:40:00,112.62,112.67,112.61,112.66,15154.0,105.3231,105.3698,105.3137,105.3605,15154.0
2021-08-30 13:45:00,112.67,112.75,112.67,112.72,11399.0,105.3698,105.4446,105.3698,105.4166,11399.0
2021-08-30 13:50:00,112.71,112.72,112.66,112.69,37680.0,105.4072,105.4166,105.3605,105.3885,37680.0
2021-08-30 13:55:00,112.7,112.72,112.68,112.69,9041.0,105.3979,105.4166,105.3792,105.3885,9041.0
2021-08-30 14:00:00,112.7,112.75,112.65,112.73,22351.0,105.3979,105.4446,105.3511,105.4259,22351.0
2021-08-30 14:05:00,112.75,112.78,112.69,112.69,12352.0,105.4446,105.4727,105.3885,105.3885,12352.0
2021-08-30 14:10:00,112.69,112.74,112.66,112.71,15271.0,105.3885,105.4353,105.3605,105.4072,15271.0
2021-08-30 14:15:00,112.72,112.73,112.59,112.59,28814.0,105.4166,105.4259,105.295,105.295,28814.0
2021-08-30 14:20:00,112.59,112.59,112.46,112.47,20069.0,105.295,105.295,105.1734,105.1828,20069.0
2021-08-30 14:25:00,112.46,112.55,112.45,112.52,19129.0,105.1734,105.2576,105.1641,105.2295,19129.0
2021-08-30 14:30:00,112.51,112.53,112.46,112.48,28269.0,105.2202,105.2389,105.1734,105.1921,28269.0
2021-08-30 14:35:00,112.48,112.52,112.46,112.46,12689.0,105.1921,105.2295,105.1734,105.1734,12689.0
2021-08-30 14:40:00,112.46,112.54,112.46,112.52,55982.0,105.1734,105.2482,105.1734,105.2295,55982.0
2021-08-30 14:45:00,112.52,112.62,112.51,112.62,20345.0,105.2295,105.3231,105.2202,105.3231,20345.0
2021-08-30 14:50:00,112.62,112.73,112.61,112.73,31398.0,105.3231,105.4259,105.3137,105.4259,31398.0
2021-08-30 14:55:00,112.72,112.73,112.68,112.71,16890.0,105.4166,105.4259,105.3792,105.4072,16890.0
2021-08-30 15:00:00,112.72,112.78,112.71,112.77,19779.0,105.4166,105.4727,105.4072,105.4633,19779.0
2021-08-30 15:05:00,112.77,112.79,112.74,112.77,54254.0,105.4633,105.482,105.4353,105.4633,54254.0
2021-08-30 15:10:00,112.75,112.78,112.66,112.71,62434.0,105.4446,105.4727,105.3605,105.4072,62434.0
2021-08-30 15:15:00,112.71,112.81,112.69,112.75,44050.0,105.4072,105.5007,105.3885,105.4446,44050.0
2021-08-30 15:20:00,112.75,112.77,112.56,112.58,69100.0,105.4446,105.4633,105.2669,105.2856,69100.0
2021-08-30 15:25:00,112.58,112.65,112.55,112.56,43773.0,105.2856,105.3511,105.2576,105.2669,43773.0
2021-08-30 15:30:00,112.56,112.59,112.51,112.54,34214.0,105.2669,105.295,105.2202,105.2482,34214.0
2021-08-30 15:35:00,112.54,112.55,112.43,112.46,26816.0,105.2482,105.2576,105.1454,105.1734,26816.0
2021-08-30 15:40:00,112.44,112.46,112.39,112.4,30079.0,105.1547,105.1734,105.108,105.1173,30079.0
2021-08-30 15:45:00,112.38,112.49,112.37,112.45,44929.0,105.0986,105.2015,105.0893,105.1641,44929.0
2021-08-30 15:50:00,112.45,112.48,112.38,112.44,83599.0,105.1641,105.1921,105.0986,105.1547,83599.0
2021-08-30 15:55:00,112.44,112.53,112.39,112.53,87253.0,105.1547,105.2389,105.108,105.2389,87253.0
2021-08-31 09:30:00,112.36,112.72,112.35,112.69,97648.0,105.0799,105.4166,105.0705,105.3885,97648.0
2021-08-31 09:35:00,112.69,112.77,112.41,112.52,65986.0,105.3885,105.4633,105.1267,105.2295,65986.0
2021-08-31 09:40:00,112.52,112.69,112.51,112.51,29740.0,105.2295,105.3885,105.2202,105.2202,29740.0
2021-08-31 09:45:00,112.51,112.52,111.99,112.16,85493.0,105.2202,105.2295,104.7339,104.8929,85493.0
2021-08-31 09:50:00,112.15,112.2,111.69,111.76,78566.0,104.8835,104.9303,104.4533,104.5188,78566.0
2021-08-31 09:55:00,111.77,112.1,111.66,111.88,47668.0,104.5281,104.8367,104.4253,104.631,47668.0
2021-08-31 10:00:00,111.89,112.21,111.87,112.18,71100.0,104.6404,104.9396,104.6216,104.9116,71100.0
2021-08-31 10:05:00,112.17,112.18,111.95,112.11,33813.0,104.9022,104.9116,104.6965,104.8461,33813.0
2021-08-31 10:10:00,112.11,112.15,111.96,112.13,41128.0,104.8461,104.8835,104.7058,104.8648,41128.0
2021-08-31 10:15:00,112.15,112.28,112.1,112.28,31518.0,104.8835,105.0051,104.8367,105.0051,31518.0
2021-08-31 10:20:00,112.27,112.27,111.99,111.99,17020.0,104.9957,104.9957,104.7339,104.7339,17020.0
2021-08-31 10:25:00,111.97,112.03,111.77,112.0,20691.0,104.7152,104.7713,104.5281,104.7432,20691.0
2021-08-31 10:30:00,111.96,112.06,111.86,111.97,15188.0,104.7058,104.7993,104.6123,104.7152,15188.0
2021-08-31 10:35:00,111.95,112.04,111.81,112.03,15792.0,104.6965,104.7806,104.5655,104.7713,15792.0
2021-08-31 10:40:00,112.04,112.25,112.04,112.24,36781.0,104.7806,104.977,104.7806,104.9677,36781.0
2021-08-31 10:45:00,112.25,112.46,112.23,112.43,29471.0,104.977,105.1734,104.9583,105.1454,29471.0
2021-08-31 10:50:00,112.44,112.52,112.37,112.42,34138.0,105.1547,105.2295,105.0893,105.136,34138.0
2021-08-31 10:55:00,112.38,112.42,112.32,112.39,21255.0,105.0986,105.136,105.0425,105.108,21255.0
2021-08-31 11:00:00,112.4,112.43,112.27,112.27,28211.0,105.1173,105.1454,104.9957,104.9957,28211.0
2021-08-31 11:05:00,112.25,112.44,112.22,112.37,12686.0,104.977,105.1547,104.949,105.0893,12686.0
2021-08-31 11:10:00,112.33,112.35,112.25,112.35,26712.0,105.0518,105.0705,104.977,105.0705,26712.0
2021-08-31 11:15:00,112.36,112.49,112.33,112.49,18230.0,105.0799,105.2015,105.0518,105.2015,18230.0
2021-08-31 11:20:00,112.5,112.56,112.45,112.54,53629.0,105.2108,105.2669,105.1641,105.2482,53629.0
2021-08-31 11:25:00,112.52,112.53,112.45,112.5,12080.0,105.2295,105.2389,105.1641,105.2108,12080.0
2021-08-31 11:30:00,112.48,112.51,112.41,112.47,11055.0,105.1921,105.2202,105.1267,105.1828,11055.0
2021-08-31 11:35:00,112.5,112.54,112.44,112.52,13744.0,105.2108,105.2482,105.1547,105.2295,13744.0
2021-08-31 11:40:00,112.52,112.67,112.5,112.66,9162.0,105.2295,105.3698,105.2108,105.3605,9162.0
2021-08-31 11:45:00,112.66,112.68,112.56,112.64,17708.0,105.3605,105.3792,105.2669,105.3418,17708.0
2021-08-31 11:50:00,112.6,112.63,112.52,112.58,11314.0,105.3044,105.3324,105.2295,105.2856,11314.0
2021-08-31 11:55:00,112.57,112.61,112.55,112.59,8458.0,105.2763,105.3137,105.2576,105.295,8458.0
2021-08-31 12:00:00,112.56,112.66,112.53,112.62,15808.0,105.2669,105.3605,105.2389,105.3231,15808.0
2021-08-31 12:05:00,112.63,112.66,112.58,112.58,8318.0,105.3324,105.3605,105.2856,105.2856,8318.0
2021-08-31 12:10:00,112.55,112.56,112.5,112.51,15890.0,105.2576,105.2669,105.2108,105.2202,15890.0
2021-08-31 12:15:00,112.56,112.64,112.55,112.63,9932.0,105.2669,105.3418,105.2576,105.3324,9932.0
2021-08-31 12:20:00,112.65,112.68,112.61,112.65,10385.0,105.3511,105.3792,105.3137,105.3511,10385.0
2021-08-31 12:25:00,112.62,112.65,112.59,112.64,9583.0,105.3231,105.3511,105.295,105.3418,9583.0
2021-08-31 12:30:00,112.65,112.65,112.56,112.61,13448.0,105.3511,105.3511,105.2669,105.3137,13448.0
2021-08-31 12:35:00,112.62,112.71,112.62,112.68,29150.0,105.3231,105.4072,105.3231,105.3792,29150.0
2021-08-31 12:40:00,112.66,112.79,112.66,112.77,26695.0,105.3605,105.482,105.3605,105.4633,26695.0
2021-08-31 12:45:00,112.76,112.81,112.65,112.67,42841.0,105.454,105.5007,105.3511,105.3698,42841.0
2021-08-31 12:50:00,112.68,112.75,112.65,112.75,11841.0,105.3792,105.4446,105.3511,105.4446,11841.0
2021-08-31 12:55:00,112.76,112.77,112.71,112.71,12335.0,105.454,105.4633,105.4072,105.4072,12335.0
2021-08-31 13:00:00,112.71,112.73,112.66,112.73,16502.0,105.4072,105.4259,105.3605,105.4259,16502.0
2021-08-31 13:05:00,112.74,112.77,112.61,112.61,12040.0,105.4353,105.4633,105.3137,105.3137,12040.0
2021-08-31 13:10:00,112.61,112.69,112.61,112.67,18208.0,105.3137,105.3885,105.3137,105.3698,18208.0
2021-08-31 13:15:00,112.67,112.68,112.55,112.57,11641.0,105.3698,105.3792,105.2576,105.2763,11641.0
2021-08-31 13:20:00,112.59,112.61,112.47,112.52,31083.0,105.295,105.3137,105.1828,105.2295,31083.0
2021-08-31 13:25:00,112.52,112.61,112.51,112.59,9633.0,105.2295,105.3137,105.2202,105.295,9633.0
2021-08-31 13:30:00,112.58,112.6,112.51,112.52,18509.0,105.2856,105.3044,105.2202,105.2295,18509.0
2021-08-31 13:35:00,112.54,112.59,112.51,112.54,16918.0,105.2482,105.295,105.2202,105.2482,16918.0
2021-08-31 13:40:00,112.54,112.6,112.52,112.57,30773.0,105.2482,105.3044,105.2295,105.2763,30773.0
2021-08-31 13:45:00,112.58,112.6,112.54,112.58,26051.0,105.2856,105.3044,105.2482,105.2856,26051.0
2021-08-31 13:50:00,112.58,112.6,112.55,112.55,14813.0,105.2856,105.3044,105.2576,105.2576,14813.0
2021-08-31 13:55:00,112.55,112.62,112.52,112.62,12930.0,105.2576,105.3231,105.2295,105.3231,12930.0
2021-08-31 14:00:00,112.63,112.67,112.59,112.6,26075.0,105.3324,105.3698,105.295,105.3044,26075.0
2021-08-31 14:05:00,112.59,112.6,112.53,112.56,65090.0,105.295,105.3044,105.2389,105.2669,65090.0
2021-08-31 14:10:00,112.55,112.61,112.52,112.61,79882.0,105.2576,105.3137,105.2295,105.3137,79882.0
2021-08-31 14:15:00,112.61,112.67,112.6,112.67,22652.0,105.3137,105.3698,105.3044,105.3698,22652.0
2021-08-31 14:20:00,112.68,112.72,112.65,112.71,92450.0,105.3792,105.4166,105.3511,105.4072,92450.0
2021-08-31 14:25:00,112.73,112.76,112.63,112.65,16904.0,105.4259,105.454,105.3324,105.3511,16904.0
2021-08-31 14:30:00,112.68,112.75,112.67,112.71,30848.0,105.3792,105.4446,105.3698,105.4072,30848.0
2021-08-31 14:35:00,112.72,112.74,112.69,112.71,21912.0,105.4166,105.4353,105.3885,105.4072,21912.0
2021-08-31 14:40:00,112.71,112.72,112.61,112.61,30795.0,105.4072,105.4166,105.3137,105.3137,30795.0
2021-08-31 14:45:00,112.61,112.61,112.48,112.49,33041.0,105.3137,105.3137,105.1921,105.2015,33041.0
2021-08-31 14:50:00,112.5,112.6,112.5,112.56,27403.0,105.2108,105.3044,105.2108,105.2669,27403.0
2021-08-31 14:55:00,112.57,112.67,112.56,112.66,34540.0,105.2763,105.3698,105.2669,105.3605,34540.0
2021-08-31 15:00:00,112.66,112.67,112.58,112.6,43241.0,105.3605,105.3698,105.2856,105.3044,43241.0
2021-08-31 15:05:00,112.61,112.61,112.46,112.46,22161.0,105.3137,105.3137,105.1734,105.1734,22161.0
2021-08-31 15:10:00,112.46,112.46,112.37,112.4,27697.0,105.1734,105.1734,105.0893,105.1173,27697.0
2021-08-31 15:15:00,112.39,112.45,112.34,112.35,43575.0,105.108,105.1641,105.0612,105.0705,43575.0
2021-08-31 15:20:00,112.34,112.37,112.18,112.33,23946.0,105.0612,105.0893,104.9116,105.0518,23946.0
2021-08-31 15:25:00,112.34,112.38,112.28,112.32,27542.0,105.0612,105.0986,105.0051,105.0425,27542.0
2021-08-31 15:30:00,112.32,112.39,112.23,112.39,31675.0,105.0425,105.108,104.9583,105.108,31675.0
2021-08-31 15:35:00,112.37,112.42,112.29,112.41,48499.0,105.0893,105.136,105.0144,105.1267,48499.0
2021-08-31 15:40:00,112.42,112.43,112.34,112.41,55698.0,105.136,105.1454,105.0612,105.1267,55698.0
2021-08-31 15:45:00,112.41,112.45,112.37,112.45,26878.0,105.1267,105.1641,105.0893,105.1641,26878.0
2021-08-31 15:50:00,112.42,112.43,112.34,112.36,44698.0,105.136,105.1454,105.0612,105.0799,44698.0
2021-08-31 15:55:00,112.37,112.53,112.35,112.38,96026.0,105.0893,105.2389,105.0705,105.0986,96026.0
2021-09-01 09:30:00,112.92,112.92,112.4,112.49,144060.0,105.6036,105.6036,105.1173,105.2015,144060.0
2021-09-01 09:35:00,112.46,112.52,112.31,112.47,59310.0,105.1734,105.2295,105.0331,105.1828,59310.0
2021-09-01 09:40:00,112.43,112.44,112.1,112.13,156770.0,105.1454,105.1547,104.8367,104.8648,156770.0
2021-09-01 09:45:00,112.13,112.13,111.8,111.91,216277.0,104.8648,104.8648,104.5562,104.6591,216277.0
2021-09-01 09:50:00,111.9,112.09,111.76,111.95,127318.0,104.6497,104.8274,104.5188,104.6965,127318.0
2021-09-01 09:55:00,111.94,111.94,111.59,111.69,149864.0,104.6871,104.6871,104.3598,104.4533,149864.0
2021-09-01 10:00:00,111.7,112.16,111.65,112.1,122479.0,104.4627,104.8929,104.4159,104.8367,122479.0
2021-09-01 10:05:00,112.12,112.13,111.92,111.98,70984.0,104.8555,104.8648,104.6684,104.7245,70984.0
2021-09-01 10:10:00,111.96,111.99,111.74,111.84,35964.0,104.7058,104.7339,104.5001,104.5936,35964.0
2021-09-01 10:15:00,111.84,112.0,111.79,111.8,32288.0,104.5936,104.7432,104.5468,104.5562,32288.0
2021-09-01 10:20:00,111.82,111.98,111.79,111.85,48537.0,104.5749,104.7245,104.5468,104.6029,48537.0
2021-09-01 10:25:00,111.84,112.0,111.82,111.98,73225.0,104.5936,104.7432,104.5749,104.7245,73225.0
2021-09-01 10:30:00,111.99,112.27,111.99,112.18,19880.0,104.7339,104.9957,104.7339,104.9116,19880.0
2021-09-01 10:35:00,112.18,112.21,112.06,112.15,26306.0,104.9116,104.9396,104.7993,104.8835,26306.0
2021-09-01 10:40:00,112.15,112.27,112.14,112.25,17373.0,104.8835,104.9957,104.8742,104.977,17373.0
2021-09-01 10:45:00,112.24,112.35,112.2,112.34,22700.0,104.9677,105.0705,104.9303,105.0612,22700.0
2021-09-01 10:50:00,112.34,112.38,112.22,112.38,22514.0,105.0612,105.0986,104.949,105.0986,22514.0
2021-09-01 10:55:00,112.4,112.42,112.34,112.37,11322.0,105.1173,105.136,105.0612,105.0893,11322.0
2021-09-01 11:00:00,112.35,112.38,112.28,112.33,16466.0,105.0705,105.0986,105.0051,105.0518,16466.0
2021-09-01 11:05:00,112.35,112.49,112.3,112.47,30309.0,105.0705,105.2015,105.0238,105.1828,30309.0
2021-09-01 11:10:00,112.45,112.45,112.21,112.22,13687.0,105.1641,105.1641,104.9396,104.949,13687.0
2021-09-01 11:15:00,112.23,112.34,112.23,112.27,8787.0,104.9583,105.0612,104.9583,104.9957,8787.0
2021-09-01 11:20:00,112.27,112.28,112.1,112.18,17455.0,104.9957,105.0051,104.8367,104.9116,17455.0
2021-09-01 11:25:00,112.17,112.26,112.15,112.21,11463.0,104.9022,104.9864,104.8835,104.9396,11463.0
2021-09-01 11:30:00,112.2,112.3,112.14,112.28,25492.0,104.9303,105.0238,104.8742,105.0051,25492.0
2021-09-01 11:35:00,112.29,112.38,112.27,112.32,19421.0,105.0144,105.0986,104.9957,105.0425,19421.0
2021-09-01 11:40:00,112.3,112.34,112.24,112.31,12430.0,105.0238,105.0612,104.9677,105.0331,12430.0
2021-09-01 11:45:00,112.34,112.35,112.25,112.3,13749.0,105.0612,105.0705,104.977,105.0238,13749.0
2021-09-01 11:50:00,112.31,112.4,112.31,112.33,15096.0,105.0331,105.1173,105.0331,105.0518,15096.0
2021-09-01 11:55:00,112.33,112.43,112.31,112.34,22287.0,105.0518,105.1454,105.0331,105.0612,22287.0
2021-09-01 12:00:00,112.34,112.47,112.28,112.47,11258.0,105.0612,105.1828,105.0051,105.1828,11258.0
2021-09-01 12:05:00,112.48,112.63,112.47,112.57,60759.0,105.1921,105.3324,105.1828,105.2763,60759.0
2021-09-01 12:10:00,112.58,112.68,112.57,112.64,113224.0,105.2856,105.3792,105.2763,105.3418,113224.0
2021-09-01 12:15:00,112.63,112.74,112.61,112.73,12292.0,105.3324,105.4353,105.3137,105.4259,12292.0
2021-09-01 12:20:00,112.72,112.77,112.71,112.76,13048.0,105.4166,105.4633,105.4072,105.454,13048.0
2021-09-01 12:25:00,112.76,112.83,112.7,112.82,24261.0,105.454,105.5194,105.3979,105.5101,24261.0
2021-09-01 12:30:00,112.82,112.98,112.77,112.97,18127.0,105.5101,105.6597,105.4633,105.6504,18127.0
2021-09-01 12:35:00,112.98,113.18,112.98,113.12,10615.0,105.6597,105.8468,105.6597,105.7907,10615.0
2021-09-01 12:40:00,113.15,113.16,113.05,113.1,11331.0,105.8187,105.8281,105.7252,105.772,11331.0
2021-09-01 12:45:00,113.1,113.1,113.03,113.09,9507.0,105.772,105.772,105.7065,105.7626,9507.0
2021-09-01 12:50:00,113.09,113.11,113.03,113.05,20063.0,105.7626,105.7813,105.7065,105.7252,20063.0
2021-09-01 12:55:00,113.04,113.12,113.02,113.12,19790.0,105.7158,105.7907,105.6971,105.7907,19790.0
2021-09-01 13:00:00,113.11,113.16,113.09,113.1,20398.0,105.7813,105.8281,105.7626,105.772,20398.0
2021-09-01 13:05:00,113.12,113.13,113.02,113.06,12113.0,105.7907,105.8,105.6971,105.7345,12113.0
2021-09-01 13:10:00,113.07,113.13,113.03,113.05,14705.0,105.7439,105.8,105.7065,105.7252,14705.0
2021-09-01 13:15:00,113.05,113.08,112.97,113.01,30157.0,105.7252,105.7533,105.6504,105.6878,30157.0
2021-09-01 13:20:00,113.0,113.03,112.95,113.01,9340.0,105.6784,105.7065,105.6317,105.6878,9340.0
2021-09-01 13:25:00,113.03,113.03,112.99,113.0,12331.0,105.7065,105.7065,105.6691,105.6784,12331.0
2021-09-01 13:30:00,113.0,113.09,112.99,113.03,35514.0,105.6784,105.7626,105.6691,105.7065,35514.0
2021-09-01 13:35:00,113.05,113.1,113.03,113.05,13630.0,105.7252,105.772,105.7065,105.7252,13630.0
2021-09-01 13:40:00,113.05,113.21,113.04,113.09,32158.0,105.7252,105.8748,105.7158,105.7626,32158.0
2021-09-01 13:45:00,113.09,113.13,113.05,113.09,21573.0,105.7626,105.8,105.7252,105.7626,21573.0
2021-09-01 13:50:00,113.08,113.13,113.05,113.09,22972.0,105.7533,105.8,105.7252,105.7626,22972.0
2021-09-01 13:55:00,113.1,113.17,113.07,113.17,14530.0,105.772,105.8374,105.7439,105.8374,14530.0
2021-09-01 14:00:00,113.16,113.18,113.09,113.14,30693.0,105.8281,105.8468,105.7626,105.8094,30693.0
2021-09-01 14:05:00,113.14,113.15,113.1,113.11,16818.0,105.8094,105.8187,105.772,105.7813,16818.0
2021-09-01 14:10:00,113.11,113.15,113.09,113.11,18223.0,105.7813,105.8187,105.7626,105.7813,18223.0
2021-09-01 14:15:00,113.1,113.12,113.04,113.04,19841.0,105.772,105.7907,105.7158,105.7158,19841.0
2021-09-01 14:20:00,113.05,113.09,113.03,113.04,34991.0,105.7252,105.7626,105.7065,105.7158,34991.0
2021-09-01 14:25:00,113.04,113.15,113.03,113.07,22624.0,105.7158,105.8187,105.7065,105.7439,22624.0
2021-09-01 14:30:00,113.08,113.09,112.89,112.9,39096.0,105.7533,105.7626,105.5756,105.5849,39096.0
2021-09-01 14:35:00,112.9,113.03,112.84,112.95,31543.0,105.5849,105.7065,105.5288,105.6317,31543.0
2021-09-01 14:40:00,112.96,113.01,112.89,112.94,29889.0,105.641,105.6878,105.5756,105.6223,29889.0
2021-09-01 14:45:00,112.94,112.98,112.92,112.93,32374.0,105.6223,105.6597,105.6036,105.613,32374.0
2021-09-01 14:50:00,112.93,112.97,112.87,112.88,32537.0,105.613,105.6504,105.5569,105.5662,32537.0
2021-09-01 14:55:00,112.9,112.97,112.88,112.92,22066.0,105.5849,105.6504,105.5662,105.6036,22066.0
2021-09-01 15:00:00,112.89,112.89,112.78,112.81,26082.0,105.5756,105.5756,105.4727,105.5007,26082.0
2021-09-01 15:05:00,112.82,112.84,112.68,112.72,45260.0,105.5101,105.5288,105.3792,105.4166,45260.0
2021-09-01 15:10:00,112.72,112.95,112.72,112.92,32391.0,105.4166,105.6317,105.4166,105.6036,32391.0
2021-09-01 15:15:00,112.92,112.93,112.86,112.89,27415.0,105.6036,105.613,105.5475,105.5756,27415.0
2021-09-01 15:20:00,112.89,113.0,112.89,112.94,21189.0,105.5756,105.6784,105.5756,105.6223,21189.0
2021-09-01 15:25:00,112.94,112.95,112.78,112.83,72526.0,105.6223,105.6317,105.4727,105.5194,72526.0
2021-09-01 15:30:00,112.83,112.92,112.79,112.84,40490.0,105.5194,105.6036,105.482,105.5288,40490.0
2021-09-01 15:35:00,112.85,112.85,112.66,112.68,24110.0,105.5382,105.5382,105.3605,105.3792,24110.0
2021-09-01 15:40:00,112.68,112.73,112.63,112.71,31257.0,105.3792,105.4259,105.3324,105.4072,31257.0
2021-09-01 15:45:00,112.72,112.82,112.72,112.77,33527.0,105.4166,105.5101,105.4166,105.4633,33527.0
2021-09-01 15:50:00,112.73,112.92,112.73,112.89,48866.0,105.4259,105.6036,105.4259,105.5756,48866.0
2021-09-01 15:55:00,112.88,112.89,112.76,112.89,54671.0,105.5662,105.5756,105.454,105.5756,54671.0
2021-09-02 09:30:00,113.27,113.35,113.07,113.25,90608.0,105.9309,106.0058,105.7439,105.9122,90608.0
2021-09-02 09:35:00,113.22,113.22,113.02,113.18,41592.0,105.8842,105.8842,105.6971,105.8468,41592.0
2021-09-02 09:40:00,113.17,113.3,113.1,113.16,37458.0,105.8374,105.959,105.772,105.8281,37458.0
2021-09-02 09:45:00,113.16,113.37,113.03,113.04,43208.0,105.8281,106.0245,105.7065,105.7158,43208.0
2021-09-02 09:50:00,113.02,113.19,112.89,113.18,71754.0,105.6971,105.8561,105.5756,105.8468,71754.0
2021-09-02 09:55:00,113.19,113.28,113.1,113.26,197023.0,105.8561,105.9403,105.772,105.9216,197023.0
2021-09-02 10:00:00,113.29,113.51,113.29,113.43,49435.0,105.9496,106.1554,105.9496,106.0806,49435.0
2021-09-02 10:05:00,113.42,113.55,113.42,113.42,30533.0,106.0712,106.1928,106.0712,106.0712,30533.0
2021-09-02 10:10:00,113.4,113.43,113.26,113.3,29442.0,106.0525,106.0806,105.9216,105.959,29442.0
2021-09-02 10:15:00,113.31,113.49,113.26,113.42,30693.0,105.9683,106.1367,105.9216,106.0712,30693.0
2021-09-02 10:20:00,113.43,113.54,113.4,113.52,38482.0,106.0806,106.1834,106.0525,106.1647,38482.0
2021-09-02 10:25:00,113.52,113.65,113.47,113.64,32733.0,106.1647,106.2863,106.118,106.277,32733.0
2021-09-02 10:30:00,113.64,113.72,113.6,113.61,196656.0,106.277,106.3518,106.2396,106.2489,196656.0
2021-09-02 10:35:00,113.59,113.6,113.47,113.5,48394.0,106.2302,106.2396,106.118,106.146,48394.0
2021-09-02 10:40:00,113.53,113.77,113.52,113.75,21114.0,106.1741,106.3985,106.1647,106.3798,21114.0
2021-09-02 10:45:00,113.75,113.76,113.54,113.65,469857.0,106.3798,106.3892,106.1834,106.2863,469857.0
2021-09-02 10:50:00,113.66,113.71,113.57,113.59,80938.0,106.2957,106.3424,106.2115,106.2302,80938.0
2021-09-02 10:55:00,113.58,113.63,113.52,113.52,16737.0,106.2209,106.2676,106.1647,106.1647,16737.0
2021-09-02 11:00:00,113.53,113.72,113.53,113.68,24371.0,106.1741,106.3518,106.1741,106.3144,24371.0
2021-09-02 11:05:00,113.7,113.8,113.67,113.8,23880.0,106.3331,106.4266,106.305,106.4266,23880.0
2021-09-02 11:10:00,113.77,113.87,113.77,113.8,17197.0,106.3985,106.4921,106.3985,106.4266,17197.0
2021-09-02 11:15:00,113.79,113.9,113.78,113.79,180336.0,106.4172,106.5201,106.4079,106.4172,180336.0
2021-09-02 11:20:00,113.81,113.85,113.77,113.83,14525.0,106.436,106.4734,106.3985,106.4547,14525.0
2021-09-02 11:25:00,113.83,113.86,113.75,113.76,23959.0,106.4547,106.4827,106.3798,106.3892,23959.0
2021-09-02 11:30:00,113.77,113.83,113.75,113.75,119423.0,106.3985,106.4547,106.3798,106.3798,119423.0
2021-09-02 11:35:00,113.75,113.79,113.72,113.73,16190.0,106.3798,106.4172,106.3518,106.3611,16190.0
2021-09-02 11:40:00,113.71,113.84,113.71,113.84,13807.0,106.3424,106.464,106.3424,106.464,13807.0
2021-09-02 11:45:00,113.85,113.93,113.85,113.92,32402.0,106.4734,106.5482,106.4734,106.5388,32402.0
2021-09-02 11:50:00,113.92,113.94,113.87,113.89,12835.0,106.5388,106.5575,106.4921,106.5108,12835.0
2021-09-02 11:55:00,113.89,114.01,113.89,113.98,268417.0,106.5108,106.623,106.5108,106.5949,268417.0
2021-09-02 12:00:00,113.98,114.02,113.85,113.86,32414.0,106.5949,106.6323,106.4734,106.4827,32414.0
2021-09-02 12:05:00,113.87,113.96,113.86,113.9,19499.0,106.4921,106.5762,106.4827,106.5201,19499.0
2021-09-02 12:10:00,113.9,113.92,113.83,113.86,7785.0,106.5201,106.5388,106.4547,106.4827,7785.0
2021-09-02 12:15:00,113.87,113.87,113.77,113.77,17993.0,106.4921,106.4921,106.3985,106.3985,17993.0
2021-09-02 12:20:00,113.8,113.81,113.72,113.72,15119.0,106.4266,106.436,106.3518,106.3518,15119.0
2021-09-02 12:25:00,113.73,113.8,113.72,113.78,18135.0,106.3611,106.4266,106.3518,106.4079,18135.0
2021-09-02 12:30:00,113.79,113.8,113.73,113.78,12725.0,106.4172,106.4266,106.3611,106.4079,12725.0
2021-09-02 12:35:00,113.78,113.78,113.63,113.64,15354.0,106.4079,106.4079,106.2676,106.277,15354.0
2021-09-02 12:40:00,113.65,113.78,113.65,113.73,13354.0,106.2863,106.4079,106.2863,106.3611,13354.0
2021-09-02 12:45:00,113.71,113.74,113.68,113.71,13748.0,106.3424,106.3705,106.3144,106.3424,13748.0
2021-09-02 12:50:00,113.72,113.85,113.7,113.84,17514.0,106.3518,106.4734,106.3331,106.464,17514.0
2021-09-02 12:55:00,113.84,113.85,113.81,113.81,10808.0,106.464,106.4734,106.436,106.436,10808.0
2021-09-02 13:00:00,113.82,113.84,113.72,113.72,16169.0,106.4453,106.464,106.3518,106.3518,16169.0
2021-09-02 13:05:00,113.71,113.75,113.69,113.7,11187.0,106.3424,106.3798,106.3237,106.3331,11187.0
2021-09-02 13:10:00,113.71,113.76,113.69,113.72,12676.0,106.3424,106.3892,106.3237,106.3518,12676.0
2021-09-02 13:15:00,113.73,113.76,113.66,113.67,8683.0,106.3611,106.3892,106.2957,106.305,8683.0
2021-09-02 13:20:00,113.66,113.7,113.58,113.59,17847.0,106.2957,106.3331,106.2209,106.2302,17847.0
2021-09-02 13:25:00,113.59,113.6,113.51,113.52,16639.0,106.2302,106.2396,106.1554,106.1647,16639.0
2021-09-02 13:30:00,113.54,113.61,113.54,113.58,15178.0,106.1834,106.2489,106.1834,106.2209,15178.0
2021-09-02 13:35:00,113.59,113.61,113.54,113.56,33594.0,106.2302,106.2489,106.1834,106.2022,33594.0
2021-09-02 13:40:00,113.56,113.62,113.51,113.52,16287.0,106.2022,106.2583,106.1554,106.1647,16287.0
2021-09-02 13:45:00,113.53,113.57,113.45,113.46,28500.0,106.1741,106.2115,106.0993,106.1086,28500.0
2021-09-02 13:50:00,113.47,113.49,113.39,113.39,39712.0,106.118,106.1367,106.0432,106.0432,39712.0
2021-09-02 13:55:00,113.4,113.48,113.38,113.46,14382.0,106.0525,106.1273,106.0338,106.1086,14382.0
2021-09-02 14:00:00,113.43,113.52,113.37,113.37,22367.0,106.0806,106.1647,106.0245,106.0245,22367.0
2021-09-02 14:05:00,113.39,113.42,113.29,113.39,26286.0,106.0432,106.0712,105.9496,106.0432,26286.0
2021-09-02 14:10:00,113.41,113.41,113.25,113.36,30478.0,106.0619,106.0619,105.9122,106.0151,30478.0
2021-09-02 14:15:00,113.36,113.39,113.3,113.37,21226.0,106.0151,106.0432,105.959,106.0245,21226.0
2021-09-02 14:20:00,113.37,113.38,113.28,113.3,12613.0,106.0245,106.0338,105.9403,105.959,12613.0
2021-09-02 14:25:00,113.3,113.39,113.3,113.33,21115.0,105.959,106.0432,105.959,105.9871,21115.0
2021-09-02 14:30:00,113.33,113.45,113.31,113.41,16748.0,105.9871,106.0993,105.9683,106.0619,16748.0
2021-09-02 14:35:00,113.42,113.42,113.27,113.34,20485.0,106.0712,106.0712,105.9309,105.9964,20485.0
2021-09-02 14:40:00,113.34,113.42,113.32,113.39,18251.0,105.9964,106.0712,105.9777,106.0432,18251.0
2021-09-02 14:45:00,113.41,113.46,113.39,113.4,16291.0,106.0619,106.1086,106.0432,106.0525,16291.0
2021-09-02 14:50:00,113.42,113.48,113.4,113.41,26044.0,106.0712,106.1273,106.0525,106.0619,26044.0
2021-09-02 14:55:00,113.42,113.5,113.42,113.47,32607.0,106.0712,106.146,106.0712,106.118,32607.0
2021-09-02 15:00:00,113.48,113.54,113.48,113.51,38286.0,106.1273,106.1834,106.1273,106.1554,38286.0
2021-09-02 15:05:00,113.51,113.54,113.42,113.43,44940.0,106.1554,106.1834,106.0712,106.0806,44940.0
2021-09-02 15:10:00,113.43,113.45,113.32,113.43,130102.0,106.0806,106.0993,105.9777,106.0806,130102.0
2021-09-02 15:15:00,113.42,113.51,113.41,113.44,22545.0,106.0712,106.1554,106.0619,106.0899,22545.0
2021-09-02 15:20:00,113.45,113.46,113.29,113.33,20785.0,106.0993,106.1086,105.9496,105.9871,20785.0
2021-09-02 15:25:00,113.34,113.4,113.27,113.33,41234.0,105.9964,106.0525,105.9309,105.9871,41234.0
2021-09-02 15:30:00,113.33,113.34,113.26,113.32,35592.0,105.9871,105.9964,105.9216,105.9777,35592.0
2021-09-02 15:35:00,113.32,113.4,113.28,113.36,28273.0,105.9777,106.0525,105.9403,106.0151,28273.0
2021-09-02 15:40:00,113.36,113.42,113.34,113.36,32045.0,106.0151,106.0712,105.9964,106.0151,32045.0
2021-09-02 15:45:00,113.37,113.4,113.25,113.27,27851.0,106.0245,106.0525,105.9122,105.9309,27851.0
2021-09-02 15:50:00,113.27,113.46,113.27,113.43,78167.0,105.9309,106.1086,105.9309,106.0806,78167.0
2021-09-02 15:55:00,113.42,113.46,113.33,113.39,164254.0,106.0712,106.1086,105.9871,106.0432,164254.0
2021-09-03 09:30:00,113.04,113.33,112.96,113.11,70597.0,105.7158,105.9871,105.641,105.7813,70597.0
2021-09-03 09:35:00,113.12,113.12,112.91,112.92,35137.0,105.7907,105.7907,105.5943,105.6036,35137.0
2021-09-03 09:40:00,112.87,113.08,112.84,112.98,31981.0,105.5569,105.7533,105.5288,105.6597,31981.0
2021-09-03 09:45:00,112.98,113.27,112.92,113.23,44038.0,105.6597,105.9309,105.6036,105.8935,44038.0
2021-09-03 09:50:00,113.22,113.22,113.02,113.13,30601.0,105.8842,105.8842,105.6971,105.8,30601.0
2021-09-03 09:55:00,113.15,113.16,112.96,112.97,32560.0,105.8187,105.8281,105.641,105.6504,32560.0
2021-09-03 10:00:00,113.0,113.0,112.7,112.88,87308.0,105.6784,105.6784,105.3979,105.5662,87308.0
2021-09-03 10:05:00,112.88,112.88,112.66,112.74,40811.0,105.5662,105.5662,105.3605,105.4353,40811.0
2021-09-03 10:10:00,112.75,113.02,112.73,112.97,142774.0,105.4446,105.6971,105.4259,105.6504,142774.0
2021-09-03 10:15:00,113.01,113.14,113.01,113.08,11403.0,105.6878,105.8094,105.6878,105.7533,11403.0
2021-09-03 10:20:00,113.05,113.08,112.81,112.82,15958.0,105.7252,105.7533,105.5007,105.5101,15958.0
2021-09-03 10:25:00,112.8,112.85,112.72,112.78,19284.0,105.4914,105.5382,105.4166,105.4727,19284.0
2021-09-03 10:30:00,112.78,112.8,112.7,112.71,15744.0,105.4727,105.4914,105.3979,105.4072,15744.0
2021-09-03 10:35:00,112.72,112.73,112.62,112.63,17862.0,105.4166,105.4259,105.3231,105.3324,17862.0
2021-09-03 10:40:00,112.64,112.66,112.5,112.56,21420.0,105.3418,105.3605,105.2108,105.2669,21420.0
2021-09-03 10:45:00,112.57,112.58,112.5,112.55,17149.0,105.2763,105.2856,105.2108,105.2576,17149.0
2021-09-03 10:50:00,112.54,112.59,112.46,112.52,14730.0,105.2482,105.295,105.1734,105.2295,14730.0
2021-09-03 10:55:00,112.48,112.68,112.47,112.67,8049.0,105.1921,105.3792,105.1828,105.3698,8049.0
2021-09-03 11:00:00,112.68,112.79,112.68,112.77,9678.0,105.3792,105.482,105.3792,105.4633,9678.0
2021-09-03 11:05:00,112.78,112.78,112.61,112.77,6470.0,105.4727,105.4727,105.3137,105.4633,6470.0
2021-09-03 11:10:00,112.75,112.77,112.66,112.69,66867.0,105.4446,105.4633,105.3605,105.3885,66867.0
2021-09-03 11:15:00,112.68,112.72,112.49,112.53,15305.0,105.3792,105.4166,105.2015,105.2389,15305.0
2021-09-03 11:20:00,112.53,112.53,112.38,112.46,15753.0,105.2389,105.2389,105.0986,105.1734,15753.0
2021-09-03 11:25:00,112.44,112.49,112.39,112.42,10127.0,105.1547,105.2015,105.108,105.136,10127.0
2021-09-03 11:30:00,112.41,112.51,112.33,112.36,22123.0,105.1267,105.2202,105.0518,105.0799,22123.0
2021-09-03 11:35:00,112.35,112.42,112.31,112.42,15772.0,105.0705,105.136,105.0331,105.136,15772.0
2021-09-03 11:40:00,112.39,112.49,112.33,112.49,10995.0,105.108,105.2015,105.0518,105.2015,10995.0
2021-09-03 11:45:00,112.5,112.59,112.47,112.53,6918.0,105.2108,105.295,105.1828,105.2389,6918.0
2021-09-03 11:50:00,112.53,112.53,112.44,112.44,11070.0,105.2389,105.2389,105.1547,105.1547,11070.0
2021-09-03 11:55:00,112.46,112.48,112.42,112.44,8112.0,105.1734,105.1921,105.136,105.1547,8112.0
2021-09-03 12:00:00,112.43,112.43,112.29,112.3,21709.0,105.1454,105.1454,105.0144,105.0238,21709.0
2021-09-03 12:05:00,112.31,112.39,112.31,112.37,13460.0,105.0331,105.108,105.0331,105.0893,13460.0
2021-09-03 12:10:00,112.37,112.37,112.29,112.33,8073.0,105.0893,105.0893,105.0144,105.0518,8073.0
2021-09-03 12:15:00,112.34,112.36,112.29,112.31,12428.0,105.0612,105.0799,105.0144,105.0331,12428.0
2021-09-03 12:20:00,112.32,112.44,112.3,112.43,10657.0,105.0425,105.1547,105.0238,105.1454,10657.0
2021-09-03 12:25:00,112.42,112.47,112.41,112.42,26054.0,105.136,105.1828,105.1267,105.136,26054.0
2021-09-03 12:30:00,112.44,112.44,112.34,112.36,11452.0,105.1547,105.1547,105.0612,105.0799,11452.0
2021-09-03 12:35:00,112.36,112.38,112.32,112.38,18737.0,105.0799,105.0986,105.0425,105.0986,18737.0
2021-09-03 12:40:00,112.37,112.45,112.33,112.43,30286.0,105.0893,105.1641,105.0518,105.1454,30286.0
2021-09-03 12:45:00,112.42,112.49,112.41,112.48,6432.0,105.136,105.2015,105.1267,105.1921,6432.0
2021-09-03 12:50:00,112.48,112.5,112.45,112.5,14388.0,105.1921,105.2108,105.1641,105.2108,14388.0
2021-09-03 12:55:00,112.5,112.52,112.45,112.52,10049.0,105.2108,105.2295,105.1641,105.2295,10049.0
2021-09-03 13:00:00,112.52,112.62,112.49,112.61,11273.0,105.2295,105.3231,105.2015,105.3137,11273.0
2021-09-03 13:05:00,112.61,112.62,112.55,112.58,11574.0,105.3137,105.3231,105.2576,105.2856,11574.0
2021-09-03 13:10:00,112.58,112.75,112.58,112.74,11342.0,105.2856,105.4446,105.2856,105.4353,11342.0
2021-09-03 13:15:00,112.73,112.73,112.68,112.7,17097.0,105.4259,105.4259,105.3792,105.3979,17097.0
2021-09-03 13:20:00,112.7,112.76,112.7,112.75,7816.0,105.3979,105.454,105.3979,105.4446,7816.0
2021-09-03 13:25:00,112.75,112.79,112.74,112.79,19544.0,105.4446,105.482,105.4353,105.482,19544.0
2021-09-03 13:30:00,112.8,112.85,112.79,112.84,6861.0,105.4914,105.5382,105.482,105.5288,6861.0
2021-09-03 13:35:00,112.84,112.85,112.8,112.85,10988.0,105.5288,105.5382,105.4914,105.5382,10988.0
2021-09-03 13:40:00,112.86,112.87,112.81,112.85,17879.0,105.5475,105.5569,105.5007,105.5382,17879.0
2021-09-03 13:45:00,112.85,112.88,112.82,112.85,14839.0,105.5382,105.5662,105.5101,105.5382,14839.0
2021-09-03 13:50:00,112.84,112.87,112.83,112.83,27522.0,105.5288,105.5569,105.5194,105.5194,27522.0
2021-09-03 13:55:00,112.83,112.85,112.79,112.8,32551.0,105.5194,105.5382,105.482,105.4914,32551.0
2021-09-03 14:00:00,112.81,112.82,112.73,112.76,10838.0,105.5007,105.5101,105.4259,105.454,10838.0
2021-09-03 14:05:00,112.77,112.78,112.71,112.77,19065.0,105.4633,105.4727,105.4072,105.4633,19065.0
2021-09-03 14:10:00,112.77,112.81,112.75,112.76,17174.0,105.4633,105.5007,105.4446,105.454,17174.0
2021-09-03 14:15:00,112.75,112.8,112.74,112.76,11051.0,105.4446,105.4914,105.4353,105.454,11051.0
2021-09-03 14:20:00,112.76,112.76,112.65,112.65,19039.0,105.454,105.454,105.3511,105.3511,19039.0
2021-09-03 14:25:00,112.63,112.64,112.58,112.61,12225.0,105.3324,105.3418,105.2856,105.3137,12225.0
2021-09-03 14:30:00,112.61,112.62,112.53,112.57,18220.0,105.3137,105.3231,105.2389,105.2763,18220.0
2021-09-03 14:35:00,112.57,112.61,112.54,112.58,12275.0,105.2763,105.3137,105.2482,105.2856,12275.0
2021-09-03 14:40:00,112.59,112.61,112.56,112.57,14282.0,105.295,105.3137,105.2669,105.2763,14282.0
2021-09-03 14:45:00,112.56,112.62,112.56,112.62,39614.0,105.2669,105.3231,105.2669,105.3231,39614.0
2021-09-03 14:50:00,112.64,112.7,112.61,112.69,29065.0,105.3418,105.3979,105.3137,105.3885,29065.0
2021-09-03 14:55:00,112.7,112.73,112.67,112.71,15041.0,105.3979,105.4259,105.3698,105.4072,15041.0
2021-09-03 15:00:00,112.71,112.8,112.7,112.79,26705.0,105.4072,105.4914,105.3979,105.482,26705.0
2021-09-03 15:05:00,112.8,112.81,112.76,112.78,17155.0,105.4914,105.5007,105.454,105.4727,17155.0
2021-09-03 15:10:00,112.78,112.82,112.77,112.79,25541.0,105.4727,105.5101,105.4633,105.482,25541.0
2021-09-03 15:15:00,112.78,112.79,112.7,112.75,23112.0,105.4727,105.482,105.3979,105.4446,23112.0
2021-09-03 15:20:00,112.76,112.76,112.67,112.71,22425.0,105.454,105.454,105.3698,105.4072,22425.0
2021-09-03 15:25:00,112.71,112.75,112.61,112.64,20263.0,105.4072,105.4446,105.3137,105.3418,20263.0
2021-09-03 15:30:00,112.65,112.7,112.61,112.66,15228.0,105.3511,105.3979,105.3137,105.3605,15228.0
2021-09-03 15:35:00,112.66,112.69,112.57,112.61,15919.0,105.3605,105.3885,105.2763,105.3137,15919.0
2021-09-03 15:40:00,112.61,112.65,112.59,112.63,14830.0,105.3137,105.3511,105.295,105.3324,14830.0
2021-09-03 15:45:00,112.63,112.69,112.59,112.63,19787.0,105.3324,105.3885,105.295,105.3324,19787.0
2021-09-03 15:50:00,112.64,112.74,112.64,112.69,32540.0,105.3418,105.4353,105.3418,105.3885,32540.0
2021-09-03 15:55:00,112.69,112.71,112.61,112.69,167233.0,105.3885,105.4072,105.3137,105.3885,167233.0
2021-09-07 09:30:00,112.61,112.73,112.48,112.59,142924.0,105.3137,105.4259,105.1921,105.295,142924.0
2021-09-07 09:35:00,112.61,112.67,112.42,112.53,62249.0,105.3137,105.3698,105.136,105.2389,62249.0
2021-09-07 09:40:00,112.54,112.65,112.45,112.65,42970.0,105.2482,105.3511,105.1641,105.3511,42970.0
2021-09-07 09:45:00,112.65,112.79,112.57,112.79,42788.0,105.3511,105.482,105.2763,105.482,42788.0
2021-09-07 09:50:00,112.79,112.93,112.76,112.85,33095.0,105.482,105.613,105.454,105.5382,33095.0
2021-09-07 09:55:00,112.84,112.85,112.6,112.6,44293.0,105.5288,105.5382,105.3044,105.3044,44293.0
2021-09-07 10:00:00,112.61,112.89,112.58,112.86,52651.0,105.3137,105.5756,105.2856,105.5475,52651.0
2021-09-07 10:05:00,112.86,112.88,112.55,112.59,38543.0,105.5475,105.5662,105.2576,105.295,38543.0
2021-09-07 10:10:00,112.55,112.68,112.46,112.57,30644.0,105.2576,105.3792,105.1734,105.2763,30644.0
2021-09-07 10:15:00,112.54,112.75,112.51,112.71,44427.0,105.2482,105.4446,105.2202,105.4072,44427.0
2021-09-07 10:20:00,112.71,112.85,112.64,112.65,28291.0,105.4072,105.5382,105.3418,105.3511,28291.0
2021-09-07 10:25:00,112.6,112.66,112.54,112.55,28095.0,105.3044,105.3605,105.2482,105.2576,28095.0
2021-09-07 10:30:00,112.54,112.56,112.18,112.21,36739.0,105.2482,105.2669,104.9116,104.9396,36739.0
2021-09-07 10:35:00,112.21,112.36,112.16,112.27,55075.0,104.9396,105.0799,104.8929,104.9957,55075.0
2021-09-07 10:40:00,112.27,112.34,112.17,112.33,30237.0,104.9957,105.0612,104.9022,105.0518,30237.0
2021-09-07 10:45:00,112.32,112.4,112.26,112.27,51520.0,105.0425,105.1173,104.9864,104.9957,51520.0
2021-09-07 10:50:00,112.26,112.34,112.17,112.32,24150.0,104.9864,105.0612,104.9022,105.0425,24150.0
2021-09-07 10:55:00,112.31,112.43,112.27,112.31,31948.0,105.0331,105.1454,104.9957,105.0331,31948.0
2021-09-07 11:00:00,112.3,112.35,112.15,112.25,373799.0,105.0238,105.0705,104.8835,104.977,373799.0
2021-09-07 11:05:00,112.25,112.25,112.11,112.12,18507.0,104.977,104.977,104.8461,104.8555,18507.0
2021-09-07 11:10:00,112.13,112.33,112.1,112.28,19384.0,104.8648,105.0518,104.8367,105.0051,19384.0
2021-09-07 11:15:00,112.26,112.35,112.2,112.35,17747.0,104.9864,105.0705,104.9303,105.0705,17747.0
2021-09-07 11:20:00,112.36,112.36,112.27,112.29,15940.0,105.0799,105.0799,104.9957,105.0144,15940.0
2021-09-07 11:25:00,112.3,112.45,112.27,112.45,21932.0,105.0238,105.1641,104.9957,105.1641,21932.0
2021-09-07 11:30:00,112.44,112.59,112.43,112.52,36112.0,105.1547,105.295,105.1454,105.2295,36112.0
2021-09-07 11:35:00,112.53,112.57,112.37,112.37,9714.0,105.2389,105.2763,105.0893,105.0893,9714.0
2021-09-07 11:40:00,112.38,112.38,112.26,112.28,71539.0,105.0986,105.0986,104.9864,105.0051,71539.0
2021-09-07 11:45:00,112.27,112.3,112.19,112.21,48179.0,104.9957,105.0238,104.9209,104.9396,48179.0
2021-09-07 11:50:00,112.22,112.22,112.01,112.02,13830.0,104.949,104.949,104.7526,104.7619,13830.0
2021-09-07 11:55:00,112.02,112.13,111.98,112.05,18806.0,104.7619,104.8648,104.7245,104.79,18806.0
2021-09-07 12:00:00,112.05,112.12,112.0,112.09,11716.0,104.79,104.8555,104.7432,104.8274,11716.0
2021-09-07 12:05:00,112.09,112.2,112.09,112.17,25603.0,104.8274,104.9303,104.8274,104.9022,25603.0
2021-09-07 12:10:00,112.18,112.19,112.09,112.09,18423.0,104.9116,104.9209,104.8274,104.8274,18423.0
2021-09-07 12:15:00,112.07,112.07,111.97,111.98,11072.0,104.8087,104.8087,104.7152,104.7245,11072.0
2021-09-07 12:20:00,111.96,111.99,111.92,111.94,14863.0,104.7058,104.7339,104.6684,104.6871,14863.0
2021-09-07 12:25:00,111.94,112.04,111.93,112.01,12311.0,104.6871,104.7806,104.6778,104.7526,12311.0
2021-09-07 12:30:00,112.01,112.08,112.01,112.08,10514.0,104.7526,104.818,104.7526,104.818,10514.0
2021-09-07 12:35:00,112.08,112.11,112.01,112.02,15851.0,104.818,104.8461,104.7526,104.7619,15851.0
2021-09-07 12:40:00,112.02,112.19,112.02,112.16,12721.0,104.7619,104.9209,104.7619,104.8929,12721.0
2021-09-07 12:45:00,112.17,112.24,112.16,112.2,17743.0,104.9022,104.9677,104.8929,104.9303,17743.0
2021-09-07 12:50:00,112.19,112.22,112.14,112.19,10789.0,104.9209,104.949,104.8742,104.9209,10789.0
2021-09-07 12:55:00,112.19,112.21,112.15,112.21,10361.0,104.9209,104.9396,104.8835,104.9396,10361.0
2021-09-07 13:00:00,112.21,112.24,112.11,112.16,32604.0,104.9396,104.9677,104.8461,104.8929,32604.0
2021-09-07 13:05:00,112.17,112.19,112.11,112.11,6263.0,104.9022,104.9209,104.8461,104.8461,6263.0
2021-09-07 13:10:00,112.13,112.22,112.11,112.22,11476.0,104.8648,104.949,104.8461,104.949,11476.0
2021-09-07 13:15:00,112.22,112.23,112.19,112.23,9722.0,104.949,104.9583,104.9209,104.9583,9722.0
2021-09-07 13:20:00,112.23,112.25,112.13,112.14,8456.0,104.9583,104.977,104.8648,104.8742,8456.0
2021-09-07 13:25:00,112.14,112.16,112.12,112.14,12247.0,104.8742,104.8929,104.8555,104.8742,12247.0
2021-09-07 13:30:00,112.14,112.17,112.12,112.13,11668.0,104.8742,104.9022,104.8555,104.8648,11668.0
2021-09-07 13:35:00,112.13,112.16,112.08,112.15,30682.0,104.8648,104.8929,104.818,104.8835,30682.0
2021-09-07 13:40:00,112.14,112.21,112.13,112.2,10352.0,104.8742,104.9396,104.8648,104.9303,10352.0
2021-09-07 13:45:00,112.22,112.26,112.19,112.23,9459.0,104.949,104.9864,104.9209,104.9583,9459.0
2021-09-07 13:50:00,112.22,112.24,112.17,112.23,7946.0,104.949,104.9677,104.9022,104.9583,7946.0
2021-09-07 13:55:00,112.23,112.25,112.19,112.21,9646.0,104.9583,104.977,104.9209,104.9396,9646.0
2021-09-07 14:00:00,112.22,112.28,112.19,112.26,15075.0,104.949,105.0051,104.9209,104.9864,15075.0
2021-09-07 14:05:00,112.26,112.27,112.07,112.08,22239.0,104.9864,104.9957,104.8087,104.818,22239.0
2021-09-07 14:10:00,112.09,112.11,112.06,112.07,11312.0,104.8274,104.8461,104.7993,104.8087,11312.0
2021-09-07 14:15:00,112.09,112.09,111.93,111.95,34387.0,104.8274,104.8274,104.6778,104.6965,34387.0
2021-09-07 14:20:00,111.96,111.96,111.87,111.88,12571.0,104.7058,104.7058,104.6216,104.631,12571.0
2021-09-07 14:25:00,111.87,111.87,111.77,111.78,16089.0,104.6216,104.6216,104.5281,104.5375,16089.0
2021-09-07 14:30:00,111.79,111.86,111.74,111.85,33445.0,104.5468,104.6123,104.5001,104.6029,33445.0
2021-09-07 14:35:00,111.86,111.9,111.79,111.84,24807.0,104.6123,104.6497,104.5468,104.5936,24807.0
2021-09-07 14:40:00,111.84,111.86,111.79,111.83,16441.0,104.5936,104.6123,104.5468,104.5842,16441.0
2021-09-07 14:45:00,111.84,111.87,111.83,111.86,20653.0,104.5936,104.6216,104.5842,104.6123,20653.0
2021-09-07 14:50:00,111.85,111.86,111.79,111.86,24178.0,104.6029,104.6123,104.5468,104.6123,24178.0
2021-09-07 14:55:00,111.86,111.93,111.86,111.89,30008.0,104.6123,104.6778,104.6123,104.6404,30008.0
2021-09-07 15:00:00,111.89,111.94,111.87,111.91,74174.0,104.6404,104.6871,104.6216,104.6591,74174.0
2021-09-07 15:05:00,111.92,111.95,111.85,111.92,12088.0,104.6684,104.6965,104.6029,104.6684,12088.0
2021-09-07 15:10:00,111.93,111.96,111.84,111.85,25108.0,104.6778,104.7058,104.5936,104.6029,25108.0
2021-09-07 15:15:00,111.86,111.89,111.78,111.79,12208.0,104.6123,104.6404,104.5375,104.5468,12208.0
2021-09-07 15:20:00,111.78,111.86,111.75,111.84,13582.0,104.5375,104.6123,104.5094,104.5936,13582.0
2021-09-07 15:25:00,111.85,111.93,111.83,111.89,21234.0,104.6029,104.6778,104.5842,104.6404,21234.0
2021-09-07 15:30:00,111.89,111.89,111.8,111.87,22158.0,104.6404,104.6404,104.5562,104.6216,22158.0
2021-09-07 15:35:00,111.87,111.88,111.81,111.84,13567.0,104.6216,104.631,104.5655,104.5936,13567.0
2021-09-07 15:40:00,111.86,111.87,111.8,111.84,14670.0,104.6123,104.6216,104.5562,104.5936,14670.0
2021-09-07 15:45:00,111.84,111.84,111.74,111.74,17946.0,104.5936,104.5936,104.5001,104.5001,17946.0
2021-09-07 15:50:00,111.73,111.76,111.59,111.62,62014.0,104.4907,104.5188,104.3598,104.3878,62014.0
2021-09-07 15:55:00,111.61,111.69,111.59,111.68,94425.0,104.3785,104.4533,104.3598,104.444,94425.0
2021-09-08 09:30:00,111.34,111.34,111.05,111.24,110491.0,104.126,104.126,103.8548,104.0325,110491.0
2021-09-08 09:35:00,111.25,111.3,111.11,111.26,62273.0,104.0418,104.0886,103.9109,104.0512,62273.0
2021-09-08 09:40:00,111.26,111.42,111.2,111.26,62392.0,104.0512,104.2008,103.9951,104.0512,62392.0
2021-09-08 09:45:00,111.3,111.39,111.17,111.22,51510.0,104.0886,104.1728,103.967,104.0138,51510.0
2021-09-08 09:50:00,111.21,111.24,111.07,111.13,22401.0,104.0044,104.0325,103.8735,103.9296,22401.0
2021-09-08 09:55:00,111.11,111.21,111.08,111.13,33741.0,103.9109,104.0044,103.8828,103.9296,33741.0
2021-09-08 10:00:00,111.17,111.51,111.14,111.23,56595.0,103.967,104.285,103.9389,104.0231,56595.0
2021-09-08 10:05:00,111.21,111.25,111.06,111.25,42766.0,104.0044,104.0418,103.8641,104.0418,42766.0
2021-09-08 10:10:00,111.23,111.28,111.09,111.27,28382.0,104.0231,104.0699,103.8922,104.0605,28382.0
2021-09-08 10:15:00,111.27,111.29,111.11,111.25,45458.0,104.0605,104.0792,103.9109,104.0418,45458.0
2021-09-08 10:20:00,111.24,111.29,111.17,111.2,28726.0,104.0325,104.0792,103.967,103.9951,28726.0
2021-09-08 10:25:00,111.19,111.19,110.97,111.02,29457.0,103.9857,103.9857,103.78,103.8267,29457.0
2021-09-08 10:30:00,111.02,111.09,110.84,110.84,48808.0,103.8267,103.8922,103.6584,103.6584,48808.0
2021-09-08 10:35:00,110.83,110.83,110.5,110.52,29741.0,103.649,103.649,103.3404,103.3591,29741.0
2021-09-08 10:40:00,110.53,110.53,110.29,110.31,27111.0,103.3685,103.3685,103.144,103.1627,27111.0
2021-09-08 10:45:00,110.35,110.59,110.26,110.56,18890.0,103.2001,103.4246,103.116,103.3965,18890.0
2021-09-08 10:50:00,110.54,110.56,110.22,110.24,48239.0,103.3778,103.3965,103.0786,103.0973,48239.0
2021-09-08 10:55:00,110.22,110.62,110.18,110.5,70677.0,103.0786,103.4526,103.0411,103.3404,70677.0
2021-09-08 11:00:00,110.5,110.76,110.46,110.59,20092.0,103.3404,103.5836,103.303,103.4246,20092.0
2021-09-08 11:05:00,110.56,110.66,110.49,110.58,24772.0,103.3965,103.49,103.3311,103.4152,24772.0
2021-09-08 11:10:00,110.6,110.71,110.58,110.7,13447.0,103.4339,103.5368,103.4152,103.5275,13447.0
2021-09-08 11:15:00,110.72,110.76,110.63,110.71,18713.0,103.5462,103.5836,103.462,103.5368,18713.0
2021-09-08 11:20:00,110.76,110.85,110.73,110.76,10164.0,103.5836,103.6677,103.5555,103.5836,10164.0
2021-09-08 11:25:00,110.75,110.79,110.65,110.65,20029.0,103.5742,103.6116,103.4807,103.4807,20029.0
2021-09-08 11:30:00,110.67,110.76,110.54,110.59,35356.0,103.4994,103.5836,103.3778,103.4246,35356.0
2021-09-08 11:35:00,110.58,110.63,110.56,110.61,22483.0,103.4152,103.462,103.3965,103.4433,22483.0
2021-09-08 11:40:00,110.61,110.66,110.5,110.5,143861.0,103.4433,103.49,103.3404,103.3404,143861.0
2021-09-08 11:45:00,110.51,110.64,110.39,110.42,17402.0,103.3498,103.4713,103.2375,103.2656,17402.0
2021-09-08 11:50:00,110.42,110.45,110.36,110.4,15478.0,103.2656,103.2937,103.2095,103.2469,15478.0
2021-09-08 11:55:00,110.39,110.45,110.33,110.44,25961.0,103.2375,103.2937,103.1814,103.2843,25961.0
2021-09-08 12:00:00,110.42,110.75,110.4,110.65,53892.0,103.2656,103.5742,103.2469,103.4807,53892.0
2021-09-08 12:05:00,110.64,110.85,110.64,110.84,38607.0,103.4713,103.6677,103.4713,103.6584,38607.0
2021-09-08 12:10:00,110.83,110.91,110.8,110.8,12268.0,103.649,103.7239,103.621,103.621,12268.0
2021-09-08 12:15:00,110.82,110.95,110.8,110.95,145229.0,103.6397,103.7613,103.621,103.7613,145229.0
2021-09-08 12:20:00,110.98,111.01,110.93,110.98,14974.0,103.7893,103.8174,103.7426,103.7893,14974.0
2021-09-08 12:25:00,110.97,111.02,110.93,111.0,18970.0,103.78,103.8267,103.7426,103.808,18970.0
2021-09-08 12:30:00,111.02,111.02,110.9,110.96,241159.0,103.8267,103.8267,103.7145,103.7706,241159.0
2021-09-08 12:35:00,110.97,110.98,110.92,110.96,20168.0,103.78,103.7893,103.7332,103.7706,20168.0
2021-09-08 12:40:00,110.97,110.98,110.87,110.87,64227.0,103.78,103.7893,103.6864,103.6864,64227.0
2021-09-08 12:45:00,110.87,110.88,110.76,110.88,93805.0,103.6864,103.6958,103.5836,103.6958,93805.0
2021-09-08 12:50:00,110.87,110.92,110.82,110.84,18876.0,103.6864,103.7332,103.6397,103.6584,18876.0
2021-09-08 12:55:00,110.84,110.85,110.72,110.76,24501.0,103.6584,103.6677,103.5462,103.5836,24501.0
2021-09-08 13:00:00,110.77,110.81,110.66,110.71,24653.0,103.5929,103.6303,103.49,103.5368,24653.0
2021-09-08 13:05:00,110.72,110.81,110.62,110.62,39439.0,103.5462,103.6303,103.4526,103.4526,39439.0
2021-09-08 13:10:00,110.63,110.65,110.57,110.57,15113.0,103.462,103.4807,103.4059,103.4059,15113.0
2021-09-08 13:15:00,110.59,110.66,110.58,110.66,29209.0,103.4246,103.49,103.4152,103.49,29209.0
2021-09-08 13:20:00,110.68,110.71,110.6,110.6,21035.0,103.5088,103.5368,103.4339,103.4339,21035.0
2021-09-08 13:25:00,110.61,110.71,110.59,110.68,21880.0,103.4433,103.5368,103.4246,103.5088,21880.0
2021-09-08 13:30:00,110.67,110.72,110.62,110.63,15252.0,103.4994,103.5462,103.4526,103.462,15252.0
2021-09-08 13:35:00,110.62,110.65,110.58,110.6,16814.0,103.4526,103.4807,103.4152,103.4339,16814.0
2021-09-08 13:40:00,110.6,110.63,110.58,110.59,17118.0,103.4339,103.462,103.4152,103.4246,17118.0
2021-09-08 13:45:00,110.62,110.62,110.51,110.53,20115.0,103.4526,103.4526,103.3498,103.3685,20115.0
2021-09-08 13:50:00,110.56,110.6,110.48,110.56,17711.0,103.3965,103.4339,103.3217,103.3965,17711.0
2021-09-08 13:55:00,110.56,110.57,110.5,110.5,24394.0,103.3965,103.4059,103.3404,103.3404,24394.0
2021-09-08 14:00:00,110.52,110.8,110.5,110.73,43299.0,103.3591,103.621,103.3404,103.5555,43299.0
2021-09-08 14:05:00,110.73,110.77,110.62,110.65,14426.0,103.5555,103.5929,103.4526,103.4807,14426.0
2021-09-08 14:10:00,110.66,110.69,110.62,110.69,18614.0,103.49,103.5181,103.4526,103.5181,18614.0
2021-09-08 14:15:00,110.7,110.74,110.52,110.52,26032.0,103.5275,103.5649,103.3591,103.3591,26032.0
2021-09-08 14:20:00,110.52,110.55,110.42,110.42,11850.0,103.3591,103.3872,103.2656,103.2656,11850.0
2021-09-08 14:25:00,110.44,110.45,110.4,110.44,18161.0,103.2843,103.2937,103.2469,103.2843,18161.0
2021-09-08 14:30:00,110.43,110.46,110.39,110.46,14935.0,103.275,103.303,103.2375,103.303,14935.0
2021-09-08 14:35:00,110.45,110.46,110.38,110.41,12756.0,103.2937,103.303,103.2282,103.2562,12756.0
2021-09-08 14:40:00,110.42,110.45,110.35,110.42,11200.0,103.2656,103.2937,103.2001,103.2656,11200.0
2021-09-08 14:45:00,110.43,110.48,110.38,110.46,10894.0,103.275,103.3217,103.2282,103.303,10894.0
2021-09-08 14:50:00,110.46,110.53,110.45,110.52,22833.0,103.303,103.3685,103.2937,103.3591,22833.0
2021-09-08 14:55:00,110.51,110.61,110.51,110.55,22105.0,103.3498,103.4433,103.3498,103.3872,22105.0
2021-09-08 15:00:00,110.55,110.62,110.46,110.62,15793.0,103.3872,103.4526,103.303,103.4526,15793.0
2021-09-08 15:05:00,110.62,110.65,110.57,110.58,13082.0,103.4526,103.4807,103.4059,103.4152,13082.0
2021-09-08 15:10:00,110.58,110.66,110.57,110.65,18157.0,103.4152,103.49,103.4059,103.4807,18157.0
2021-09-08 15:15:00,110.65,110.67,110.6,110.62,23167.0,103.4807,103.4994,103.4339,103.4526,23167.0
2021-09-08 15:20:00,110.62,110.67,110.6,110.61,29652.0,103.4526,103.4994,103.4339,103.4433,29652.0
2021-09-08 15:25:00,110.61,110.66,110.57,110.57,17847.0,103.4433,103.49,103.4059,103.4059,17847.0
2021-09-08 15:30:00,110.56,110.57,110.5,110.54,18125.0,103.3965,103.4059,103.3404,103.3778,18125.0
2021-09-08 15:35:00,110.54,110.63,110.52,110.58,19324.0,103.3778,103.462,103.3591,103.4152,19324.0
2021-09-08 15:40:00,110.59,110.68,110.53,110.65,19618.0,103.4246,103.5088,103.3685,103.4807,19618.0
2021-09-08 15:45:00,110.65,110.69,110.59,110.61,48015.0,103.4807,103.5181,103.4246,103.4433,48015.0
2021-09-08 15:50:00,110.59,110.69,110.57,110.6,61144.0,103.4246,103.5181,103.4059,103.4339,61144.0
2021-09-08 15:55:00,110.59,110.73,110.55,110.73,94409.0,103.4246,103.5555,103.3872,103.5555,94409.0
2021-09-09 09:30:00,110.49,110.61,110.23,110.54,193367.0,103.3311,103.4433,103.0879,103.3778,193367.0
2021-09-09 09:35:00,110.58,110.73,110.49,110.65,54939.0,103.4152,103.5555,103.3311,103.4807,54939.0
2021-09-09 09:40:00,110.63,110.74,110.54,110.57,43023.0,103.462,103.5649,103.3778,103.4059,43023.0
2021-09-09 09:45:00,110.58,110.59,110.3,110.38,57699.0,103.4152,103.4246,103.1534,103.2282,57699.0
2021-09-09 09:50:00,110.38,110.55,110.35,110.47,21952.0,103.2282,103.3872,103.2001,103.3124,21952.0
2021-09-09 09:55:00,110.47,110.64,110.47,110.63,44019.0,103.3124,103.4713,103.3124,103.462,44019.0
2021-09-09 10:00:00,110.63,110.74,110.58,110.68,63530.0,103.462,103.5649,103.4152,103.5088,63530.0
2021-09-09 10:05:00,110.69,110.91,110.69,110.87,30480.0,103.5181,103.7239,103.5181,103.6864,30480.0
2021-09-09 10:10:00,110.87,111.08,110.78,111.07,30872.0,103.6864,103.8828,103.6023,103.8735,30872.0
2021-09-09 10:15:00,111.08,111.1,110.98,111.08,48598.0,103.8828,103.9015,103.7893,103.8828,48598.0
2021-09-09 10:20:00,111.08,111.12,110.98,111.04,15909.0,103.8828,103.9202,103.7893,103.8454,15909.0
2021-09-09 10:25:00,111.04,111.12,111.02,111.05,17685.0,103.8454,103.9202,103.8267,103.8548,17685.0
2021-09-09 10:30:00,111.05,111.22,111.04,111.21,207383.0,103.8548,104.0138,103.8454,104.0044,207383.0
2021-09-09 10:35:00,111.23,111.39,111.23,111.36,44928.0,104.0231,104.1728,104.0231,104.1447,44928.0
2021-09-09 10:40:00,111.36,111.36,111.2,111.22,352935.0,104.1447,104.1447,103.9951,104.0138,352935.0
2021-09-09 10:45:00,111.24,111.41,111.24,111.29,56694.0,104.0325,104.1915,104.0325,104.0792,56694.0
2021-09-09 10:50:00,111.29,111.33,111.23,111.25,38125.0,104.0792,104.1166,104.0231,104.0418,38125.0
2021-09-09 10:55:00,111.27,111.4,111.25,111.34,44743.0,104.0605,104.1821,104.0418,104.126,44743.0
2021-09-09 11:00:00,111.35,111.52,111.33,111.51,308474.0,104.1353,104.2943,104.1166,104.285,308474.0
2021-09-09 11:05:00,111.52,111.57,111.49,111.54,56127.0,104.2943,104.3411,104.2663,104.313,56127.0
2021-09-09 11:10:00,111.54,111.6,111.48,111.58,153761.0,104.313,104.3691,104.2569,104.3504,153761.0
2021-09-09 11:15:00,111.57,111.61,111.38,111.38,415658.0,104.3411,104.3785,104.1634,104.1634,415658.0
2021-09-09 11:20:00,111.39,111.39,111.24,111.32,174847.0,104.1728,104.1728,104.0325,104.1073,174847.0
2021-09-09 11:25:00,111.32,111.36,111.18,111.2,214886.0,104.1073,104.1447,103.9764,103.9951,214886.0
2021-09-09 11:30:00,111.19,111.23,111.16,111.21,58732.0,103.9857,104.0231,103.9577,104.0044,58732.0
2021-09-09 11:35:00,111.2,111.31,111.19,111.26,354142.0,103.9951,104.0979,103.9857,104.0512,354142.0
2021-09-09 11:40:00,111.27,111.3,111.22,111.27,34740.0,104.0605,104.0886,104.0138,104.0605,34740.0
2021-09-09 11:45:00,111.26,111.29,111.23,111.26,58553.0,104.0512,104.0792,104.0231,104.0512,58553.0
2021-09-09 11:50:00,111.27,111.3,111.24,111.26,183020.0,104.0605,104.0886,104.0325,104.0512,183020.0
2021-09-09 11:55:00,111.26,111.38,111.2,111.38,108383.0,104.0512,104.1634,103.9951,104.1634,108383.0
2021-09-09 12:00:00,111.41,111.44,111.3,111.3,33616.0,104.1915,104.2195,104.0886,104.0886,33616.0
2021-09-09 12:05:00,111.31,111.31,111.25,111.3,27221.0,104.0979,104.0979,104.0418,104.0886,27221.0
2021-09-09 12:10:00,111.28,111.29,111.22,111.23,8426.0,104.0699,104.0792,104.0138,104.0231,8426.0
2021-09-09 12:15:00,111.22,111.23,111.05,111.14,22480.0,104.0138,104.0231,103.8548,103.9389,22480.0
2021-09-09 12:20:00,111.15,111.22,111.14,111.16,18737.0,103.9483,104.0138,103.9389,103.9577,18737.0
2021-09-09 12:25:00,111.16,111.23,111.15,111.17,9514.0,103.9577,104.0231,103.9483,103.967,9514.0
2021-09-09 12:30:00,111.16,111.26,111.11,111.26,12115.0,103.9577,104.0512,103.9109,104.0512,12115.0
2021-09-09 12:35:00,111.27,111.34,111.27,111.3,25727.0,104.0605,104.126,104.0605,104.0886,25727.0
2021-09-09 12:40:00,111.3,111.33,111.28,111.32,9893.0,104.0886,104.1166,104.0699,104.1073,9893.0
2021-09-09 12:45:00,111.33,111.33,111.26,111.29,11598.0,104.1166,104.1166,104.0512,104.0792,11598.0
2021-09-09 12:50:00,111.3,111.32,111.22,111.23,10876.0,104.0886,104.1073,104.0138,104.0231,10876.0
2021-09-09 12:55:00,111.24,111.24,111.15,111.17,19618.0,104.0325,104.0325,103.9483,103.967,19618.0
2021-09-09 13:00:00,111.18,111.28,111.17,111.26,33517.0,103.9764,104.0699,103.967,104.0512,33517.0
2021-09-09 13:05:00,111.25,111.29,111.25,111.26,23696.0,104.0418,104.0792,104.0418,104.0512,23696.0
2021-09-09 13:10:00,111.25,111.28,111.2,111.26,16136.0,104.0418,104.0699,103.9951,104.0512,16136.0
2021-09-09 13:15:00,111.25,111.3,111.12,111.15,23268.0,104.0418,104.0886,103.9202,103.9483,23268.0
2021-09-09 13:20:00,111.14,111.14,110.77,110.87,58467.0,103.9389,103.9389,103.5929,103.6864,58467.0
2021-09-09 13:25:00,110.88,110.91,110.75,110.91,25381.0,103.6958,103.7239,103.5742,103.7239,25381.0
2021-09-09 13:30:00,110.92,110.92,110.67,110.73,28423.0,103.7332,103.7332,103.4994,103.5555,28423.0
2021-09-09 13:35:00,110.71,110.75,110.53,110.53,29909.0,103.5368,103.5742,103.3685,103.3685,29909.0
2021-09-09 13:40:00,110.53,110.68,110.53,110.59,35883.0,103.3685,103.5088,103.3685,103.4246,35883.0
2021-09-09 13:45:00,110.6,110.76,110.6,110.76,24386.0,103.4339,103.5836,103.4339,103.5836,24386.0
2021-09-09 13:50:00,110.76,110.78,110.67,110.75,23507.0,103.5836,103.6023,103.4994,103.5742,23507.0
2021-09-09 13:55:00,110.75,110.79,110.67,110.69,29161.0,103.5742,103.6116,103.4994,103.5181,29161.0
2021-09-09 14:00:00,110.68,110.78,110.46,110.47,31433.0,103.5088,103.6023,103.303,103.3124,31433.0
2021-09-09 14:05:00,110.46,110.75,110.45,110.73,24013.0,103.303,103.5742,103.2937,103.5555,24013.0
2021-09-09 14:10:00,110.75,110.82,110.7,110.82,9562.0,103.5742,103.6397,103.5275,103.6397,9562.0
2021-09-09 14:15:00,110.8,110.82,110.72,110.72,18151.0,103.621,103.6397,103.5462,103.5462,18151.0
2021-09-09 14:20:00,110.74,110.74,110.57,110.64,23247.0,103.5649,103.5649,103.4059,103.4713,23247.0
2021-09-09 14:25:00,110.65,110.72,110.63,110.64,7878.0,103.4807,103.5462,103.462,103.4713,7878.0
2021-09-09 14:30:00,110.64,110.66,110.55,110.58,13947.0,103.4713,103.49,103.3872,103.4152,13947.0
2021-09-09 14:35:00,110.59,110.62,110.48,110.49,17382.0,103.4246,103.4526,103.3217,103.3311,17382.0
2021-09-09 14:40:00,110.5,110.51,110.43,110.5,27361.0,103.3404,103.3498,103.275,103.3404,27361.0
2021-09-09 14:45:00,110.49,110.71,110.49,110.7,20788.0,103.3311,103.5368,103.3311,103.5275,20788.0
2021-09-09 14:50:00,110.71,110.77,110.67,110.72,26752.0,103.5368,103.5929,103.4994,103.5462,26752.0
2021-09-09 14:55:00,110.73,110.78,110.69,110.72,61998.0,103.5555,103.6023,103.5181,103.5462,61998.0
2021-09-09 15:00:00,110.73,110.9,110.72,110.9,27129.0,103.5555,103.7145,103.5462,103.7145,27129.0
2021-09-09 15:05:00,110.89,111.03,110.88,110.95,52803.0,103.7051,103.8361,103.6958,103.7613,52803.0
2021-09-09 15:10:00,110.94,111.1,110.92,110.92,43473.0,103.7519,103.9015,103.7332,103.7332,43473.0
2021-09-09 15:15:00,110.9,110.95,110.84,110.84,28413.0,103.7145,103.7613,103.6584,103.6584,28413.0
2021-09-09 15:20:00,110.84,110.9,110.83,110.9,24938.0,103.6584,103.7145,103.649,103.7145,24938.0
2021-09-09 15:25:00,110.9,110.95,110.84,110.88,32301.0,103.7145,103.7613,103.6584,103.6958,32301.0
2021-09-09 15:30:00,110.88,110.97,110.8,110.9,33245.0,103.6958,103.78,103.621,103.7145,33245.0
2021-09-09 15:35:00,110.9,111.15,110.86,111.11,49682.0,103.7145,103.9483,103.6771,103.9109,49682.0
2021-09-09 15:40:00,111.09,111.22,111.07,111.17,36601.0,103.8922,104.0138,103.8735,103.967,36601.0
2021-09-09 15:45:00,111.16,111.24,111.02,111.02,40099.0,103.9577,104.0325,103.8267,103.8267,40099.0
2021-09-09 15:50:00,110.98,111.0,110.65,110.65,75508.0,103.7893,103.808,103.4807,103.4807,75508.0
2021-09-09 15:55:00,110.65,110.69,110.41,110.43,87659.0,103.4807,103.5181,103.2562,103.275,87659.0
2021-09-10 09:30:00,111.0,111.19,110.93,111.03,136753.0,103.808,103.9857,103.7426,103.8361,136753.0
2021-09-10 09:35:00,111.02,111.04,110.74,110.95,44059.0,103.8267,103.8454,103.5649,103.7613,44059.0
2021-09-10 09:40:00,110.92,111.05,110.76,110.77,52283.0,103.7332,103.8548,103.5836,103.5929,52283.0
2021-09-10 09:45:00,110.79,111.02,110.78,110.82,32181.0,103.6116,103.8267,103.6023,103.6397,32181.0
2021-09-10 09:50:00,110.78,110.78,110.48,110.48,30101.0,103.6023,103.6023,103.3217,103.3217,30101.0
2021-09-10 09:55:00,110.48,110.69,110.46,110.48,28084.0,103.3217,103.5181,103.303,103.3217,28084.0
2021-09-10 10:00:00,110.49,110.51,110.21,110.21,31247.0,103.3311,103.3498,103.0692,103.0692,31247.0
2021-09-10 10:05:00,110.22,110.32,110.18,110.31,19314.0,103.0786,103.1721,103.0411,103.1627,19314.0
2021-09-10 10:10:00,110.28,110.41,110.22,110.31,38538.0,103.1347,103.2562,103.0786,103.1627,38538.0
2021-09-10 10:15:00,110.28,110.37,110.2,110.21,20736.0,103.1347,103.2188,103.0599,103.0692,20736.0
2021-09-10 10:20:00,110.26,110.31,110.06,110.12,29590.0,103.116,103.1627,102.9289,102.985,29590.0
2021-09-10 10:25:00,110.12,110.29,110.09,110.1,56704.0,102.985,103.144,102.957,102.9663,56704.0
2021-09-10 10:30:00,110.09,110.1,109.73,109.94,54261.0,102.957,102.9663,102.6203,102.8167,54261.0
2021-09-10 10:35:00,109.95,110.13,109.9,109.99,61875.0,102.8261,102.9944,102.7793,102.8635,61875.0
2021-09-10 10:40:00,109.96,110.1,109.93,109.97,21839.0,102.8354,102.9663,102.8073,102.8448,21839.0
2021-09-10 10:45:00,109.99,110.09,109.85,109.94,21685.0,102.8635,102.957,102.7325,102.8167,21685.0
2021-09-10 10:50:00,109.99,110.17,109.98,109.99,45036.0,102.8635,103.0318,102.8541,102.8635,45036.0
2021-09-10 10:55:00,109.93,110.07,109.73,109.98,98986.0,102.8073,102.9383,102.6203,102.8541,98986.0
2021-09-10 11:00:00,109.97,110.06,109.87,110.0,20920.0,102.8448,102.9289,102.7512,102.8728,20920.0
2021-09-10 11:05:00,110.03,110.05,109.81,109.94,21612.0,102.9009,102.9196,102.6951,102.8167,21612.0
2021-09-10 11:10:00,109.92,109.97,109.82,109.91,24513.0,102.798,102.8448,102.7045,102.7886,24513.0
2021-09-10 11:15:00,109.9,109.98,109.83,109.84,22720.0,102.7793,102.8541,102.7138,102.7232,22720.0
2021-09-10 11:20:00,109.84,109.91,109.79,109.9,28287.0,102.7232,102.7886,102.6764,102.7793,28287.0
2021-09-10 11:25:00,109.88,110.08,109.88,109.97,35329.0,102.7606,102.9476,102.7606,102.8448,35329.0
2021-09-10 11:30:00,109.96,110.18,109.94,110.17,31480.0,102.8354,103.0411,102.8167,103.0318,31480.0
2021-09-10 11:35:00,110.19,110.24,110.17,110.2,37581.0,103.0505,103.0973,103.0318,103.0599,37581.0
2021-09-10 11:40:00,110.21,110.27,110.2,110.22,11777.0,103.0692,103.1253,103.0599,103.0786,11777.0
2021-09-10 11:45:00,110.22,110.26,110.01,110.01,32984.0,103.0786,103.116,102.8822,102.8822,32984.0
2021-09-10 11:50:00,110.03,110.15,110.03,110.06,32587.0,102.9009,103.0131,102.9009,102.9289,32587.0
2021-09-10 11:55:00,110.07,110.32,110.06,110.28,25982.0,102.9383,103.1721,102.9289,103.1347,25982.0
2021-09-10 12:00:00,110.28,110.28,110.17,110.28,22646.0,103.1347,103.1347,103.0318,103.1347,22646.0
2021-09-10 12:05:00,110.27,110.41,110.27,110.4,38482.0,103.1253,103.2562,103.1253,103.2469,38482.0
2021-09-10 12:10:00,110.4,110.4,110.32,110.38,7586.0,103.2469,103.2469,103.1721,103.2282,7586.0
2021-09-10 12:15:00,110.4,110.51,110.39,110.45,40716.0,103.2469,103.3498,103.2375,103.2937,40716.0
2021-09-10 12:20:00,110.44,110.55,110.44,110.54,10726.0,103.2843,103.3872,103.2843,103.3778,10726.0
2021-09-10 12:25:00,110.56,110.56,110.45,110.52,20607.0,103.3965,103.3965,103.2937,103.3591,20607.0
2021-09-10 12:30:00,110.52,110.53,110.4,110.4,8406.0,103.3591,103.3685,103.2469,103.2469,8406.0
2021-09-10 12:35:00,110.4,110.54,110.4,110.54,4998.0,103.2469,103.3778,103.2469,103.3778,4998.0
2021-09-10 12:40:00,110.52,110.54,110.42,110.45,8469.0,103.3591,103.3778,103.2656,103.2937,8469.0
2021-09-10 12:45:00,110.43,110.46,110.38,110.42,5149.0,103.275,103.303,103.2282,103.2656,5149.0
2021-09-10 12:50:00,110.41,110.41,110.35,110.39,7154.0,103.2562,103.2562,103.2001,103.2375,7154.0
2021-09-10 12:55:00,110.4,110.43,110.37,110.41,31598.0,103.2469,103.275,103.2188,103.2562,31598.0
2021-09-10 13:00:00,110.41,110.57,110.41,110.55,24669.0,103.2562,103.4059,103.2562,103.3872,24669.0
2021-09-10 13:05:00,110.55,110.59,110.44,110.45,12551.0,103.3872,103.4246,103.2843,103.2937,12551.0
2021-09-10 13:10:00,110.46,110.58,110.43,110.57,18182.0,103.303,103.4152,103.275,103.4059,18182.0
2021-09-10 13:15:00,110.57,110.58,110.5,110.54,13653.0,103.4059,103.4152,103.3404,103.3778,13653.0
2021-09-10 13:20:00,110.52,110.55,110.43,110.46,17575.0,103.3591,103.3872,103.275,103.303,17575.0
2021-09-10 13:25:00,110.44,110.5,110.42,110.43,6519.0,103.2843,103.3404,103.2656,103.275,6519.0
2021-09-10 13:30:00,110.42,110.44,110.41,110.42,16200.0,103.2656,103.2843,103.2562,103.2656,16200.0
2021-09-10 13:35:00,110.43,110.44,110.38,110.43,12746.0,103.275,103.2843,103.2282,103.275,12746.0
2021-09-10 13:40:00,110.43,110.44,110.36,110.39,21553.0,103.275,103.2843,103.2095,103.2375,21553.0
2021-09-10 13:45:00,110.36,110.36,110.3,110.33,21649.0,103.2095,103.2095,103.1534,103.1814,21649.0
2021-09-10 13:50:00,110.32,110.33,110.26,110.29,10870.0,103.1721,103.1814,103.116,103.144,10870.0
2021-09-10 13:55:00,110.3,110.36,110.28,110.35,12014.0,103.1534,103.2095,103.1347,103.2001,12014.0
2021-09-10 14:00:00,110.36,110.43,110.36,110.42,86059.0,103.2095,103.275,103.2095,103.2656,86059.0
2021-09-10 14:05:00,110.42,110.42,110.31,110.34,15454.0,103.2656,103.2656,103.1627,103.1908,15454.0
2021-09-10 14:10:00,110.35,110.36,110.3,110.34,12335.0,103.2001,103.2095,103.1534,103.1908,12335.0
2021-09-10 14:15:00,110.35,110.35,110.27,110.28,10961.0,103.2001,103.2001,103.1253,103.1347,10961.0
2021-09-10 14:20:00,110.28,110.29,110.24,110.27,19688.0,103.1347,103.144,103.0973,103.1253,19688.0
2021-09-10 14:25:00,110.28,110.32,110.19,110.2,14143.0,103.1347,103.1721,103.0505,103.0599,14143.0
2021-09-10 14:30:00,110.19,110.21,110.08,110.08,19186.0,103.0505,103.0692,102.9476,102.9476,19186.0
2021-09-10 14:35:00,110.09,110.16,110.08,110.16,18765.0,102.957,103.0224,102.9476,103.0224,18765.0
2021-09-10 14:40:00,110.17,110.24,110.12,110.23,26238.0,103.0318,103.0973,102.985,103.0879,26238.0
2021-09-10 14:45:00,110.24,110.24,110.17,110.17,15666.0,103.0973,103.0973,103.0318,103.0318,15666.0
2021-09-10 14:50:00,110.17,110.23,110.16,110.2,21488.0,103.0318,103.0879,103.0224,103.0599,21488.0
2021-09-10 14:55:00,110.17,110.22,110.08,110.08,19031.0,103.0318,103.0786,102.9476,102.9476,19031.0
2021-09-10 15:00:00,110.08,110.08,109.99,109.99,22110.0,102.9476,102.9476,102.8635,102.8635,22110.0
2021-09-10 15:05:00,109.99,110.1,109.96,109.98,32703.0,102.8635,102.9663,102.8354,102.8541,32703.0
2021-09-10 15:10:00,109.98,110.02,109.87,110.02,24198.0,102.8541,102.8915,102.7512,102.8915,24198.0
2021-09-10 15:15:00,110.02,110.04,109.79,109.88,39402.0,102.8915,102.9102,102.6764,102.7606,39402.0
2021-09-10 15:20:00,109.89,109.9,109.74,109.76,26476.0,102.7699,102.7793,102.6297,102.6484,26476.0
2021-09-10 15:25:00,109.73,109.86,109.73,109.78,21427.0,102.6203,102.7419,102.6203,102.6671,21427.0
2021-09-10 15:30:00,109.78,109.79,109.67,109.69,27576.0,102.6671,102.6764,102.5642,102.5829,27576.0
2021-09-10 15:35:00,109.7,109.71,109.55,109.56,47926.0,102.5922,102.6016,102.452,102.4613,47926.0
2021-09-10 15:40:00,109.55,109.58,109.45,109.55,25511.0,102.452,102.48,102.3584,102.452,25511.0
2021-09-10 15:45:00,109.54,109.54,109.39,109.4,26632.0,102.4426,102.4426,102.3023,102.3117,26632.0
2021-09-10 15:50:00,109.41,109.41,109.19,109.24,48143.0,102.321,102.321,102.1153,102.1621,48143.0
2021-09-10 15:55:00,109.24,109.3,109.16,109.25,124562.0,102.1621,102.2182,102.0872,102.1714,124562.0
2021-09-13 09:30:00,110.02,110.23,109.5,109.54,142847.0,102.8915,103.0879,102.4052,102.4426,142847.0
2021-09-13 09:35:00,109.54,109.65,109.46,109.57,66274.0,102.4426,102.5455,102.3678,102.4707,66274.0
2021-09-13 09:40:00,109.56,109.64,109.36,109.38,44544.0,102.4613,102.5361,102.2743,102.293,44544.0
2021-09-13 09:45:00,109.39,109.44,109.25,109.25,52595.0,102.3023,102.3491,102.1714,102.1714,52595.0
2021-09-13 09:50:00,109.26,109.91,109.23,109.78,46268.0,102.1808,102.7886,102.1527,102.6671,46268.0
2021-09-13 09:55:00,109.79,109.83,109.48,109.49,45001.0,102.6764,102.7138,102.3865,102.3959,45001.0
2021-09-13 10:00:00,109.45,109.7,109.27,109.28,97983.0,102.3584,102.5922,102.1901,102.1995,97983.0
2021-09-13 10:05:00,109.26,109.27,109.01,109.01,50822.0,102.1808,102.1901,101.947,101.947,50822.0
2021-09-13 10:10:00,109.03,109.36,108.91,109.35,68509.0,101.9657,102.2743,101.8534,102.2649,68509.0
2021-09-13 10:15:00,109.35,109.61,109.35,109.6,51058.0,102.2649,102.5081,102.2649,102.4987,51058.0
2021-09-13 10:20:00,109.61,109.92,109.61,109.74,52540.0,102.5081,102.798,102.5081,102.6297,52540.0
2021-09-13 10:25:00,109.72,109.93,109.57,109.7,124706.0,102.611,102.8073,102.4707,102.5922,124706.0
2021-09-13 10:30:00,109.69,109.78,109.44,109.51,64594.0,102.5829,102.6671,102.3491,102.4146,64594.0
2021-09-13 10:35:00,109.5,109.86,109.46,109.85,70467.0,102.4052,102.7419,102.3678,102.7325,70467.0
2021-09-13 10:40:00,109.86,109.92,109.64,109.75,46190.0,102.7419,102.798,102.5361,102.639,46190.0
2021-09-13 10:45:00,109.8,110.02,109.77,109.98,43332.0,102.6858,102.8915,102.6577,102.8541,43332.0
2021-09-13 10:50:00,109.98,110.0,109.9,109.93,21451.0,102.8541,102.8728,102.7793,102.8073,21451.0
2021-09-13 10:55:00,109.94,110.05,109.91,109.95,54629.0,102.8167,102.9196,102.7886,102.8261,54629.0
2021-09-13 11:00:00,109.98,110.02,109.83,109.89,33872.0,102.8541,102.8915,102.7138,102.7699,33872.0
2021-09-13 11:05:00,109.91,110.04,109.84,109.87,15240.0,102.7886,102.9102,102.7232,102.7512,15240.0
2021-09-13 11:10:00,109.87,109.87,109.43,109.45,50119.0,102.7512,102.7512,102.3397,102.3584,50119.0
2021-09-13 11:15:00,109.45,109.52,109.37,109.48,36761.0,102.3584,102.4239,102.2836,102.3865,36761.0
2021-09-13 11:20:00,109.49,109.65,109.48,109.65,25372.0,102.3959,102.5455,102.3865,102.5455,25372.0
2021-09-13 11:25:00,109.62,109.77,109.56,109.74,14441.0,102.5174,102.6577,102.4613,102.6297,14441.0
2021-09-13 11:30:00,109.77,109.91,109.75,109.91,23389.0,102.6577,102.7886,102.639,102.7886,23389.0
2021-09-13 11:35:00,109.92,109.97,109.62,109.89,56365.0,102.798,102.8448,102.5174,102.7699,56365.0
2021-09-13 11:40:00,109.88,109.95,109.72,109.75,63136.0,102.7606,102.8261,102.611,102.639,63136.0
2021-09-13 11:45:00,109.77,109.88,109.57,109.57,31962.0,102.6577,102.7606,102.4707,102.4707,31962.0
2021-09-13 11:50:00,109.58,109.7,109.48,109.69,23409.0,102.48,102.5922,102.3865,102.5829,23409.0
2021-09-13 11:55:00,109.7,109.82,109.69,109.74,28857.0,102.5922,102.7045,102.5829,102.6297,28857.0
2021-09-13 12:00:00,109.74,109.77,109.64,109.76,35929.0,102.6297,102.6577,102.5361,102.6484,35929.0
2021-09-13 12:05:00,109.79,109.87,109.73,109.76,33022.0,102.6764,102.7512,102.6203,102.6484,33022.0
2021-09-13 12:10:00,109.78,110.0,109.78,109.94,35684.0,102.6671,102.8728,102.6671,102.8167,35684.0
2021-09-13 12:15:00,109.95,109.97,109.79,109.86,33247.0,102.8261,102.8448,102.6764,102.7419,33247.0
2021-09-13 12:20:00,109.88,110.01,109.84,109.99,26806.0,102.7606,102.8822,102.7232,102.8635,26806.0
2021-09-13 12:25:00,109.98,110.01,109.81,109.87,24896.0,102.8541,102.8822,102.6951,102.7512,24896.0
2021-09-13 12:30:00,109.87,109.95,109.84,109.86,29981.0,102.7512,102.8261,102.7232,102.7419,29981.0
2021-09-13 12:35:00,109.87,109.92,109.79,109.79,17694.0,102.7512,102.798,102.6764,102.6764,17694.0
2021-09-13 12:40:00,109.84,109.84,109.63,109.65,40939.0,102.7232,102.7232,102.5268,102.5455,40939.0
2021-09-13 12:45:00,109.65,109.75,109.65,109.69,75586.0,102.5455,102.639,102.5455,102.5829,75586.0
2021-09-13 12:50:00,109.71,109.8,109.7,109.72,25288.0,102.6016,102.6858,102.5922,102.611,25288.0
2021-09-13 12:55:00,109.73,109.8,109.73,109.78,36439.0,102.6203,102.6858,102.6203,102.6671,36439.0
2021-09-13 13:00:00,109.78,109.81,109.7,109.71,30429.0,102.6671,102.6951,102.5922,102.6016,30429.0
2021-09-13 13:05:00,109.72,109.89,109.71,109.8,30177.0,102.611,102.7699,102.6016,102.6858,30177.0
2021-09-13 13:10:00,109.81,109.83,109.69,109.71,29117.0,102.6951,102.7138,102.5829,102.6016,29117.0
2021-09-13 13:15:00,109.71,109.76,109.62,109.68,51586.0,102.6016,102.6484,102.5174,102.5735,51586.0
2021-09-13 13:20:00,109.67,109.74,109.65,109.7,27826.0,102.5642,102.6297,102.5455,102.5922,27826.0
2021-09-13 13:25:00,109.64,109.64,109.46,109.52,34874.0,102.5361,102.5361,102.3678,102.4239,34874.0
2021-09-13 13:30:00,109.55,109.59,109.45,109.54,41502.0,102.452,102.4894,102.3584,102.4426,41502.0
2021-09-13 13:35:00,109.55,109.61,109.51,109.52,16352.0,102.452,102.5081,102.4146,102.4239,16352.0
2021-09-13 13:40:00,109.52,109.6,109.48,109.48,25687.0,102.4239,102.4987,102.3865,102.3865,25687.0
2021-09-13 13:45:00,109.48,109.6,109.46,109.56,20238.0,102.3865,102.4987,102.3678,102.4613,20238.0
2021-09-13 13:50:00,109.55,109.61,109.43,109.55,8794.0,102.452,102.5081,102.3397,102.452,8794.0
2021-09-13 13:55:00,109.56,109.58,109.49,109.57,13808.0,102.4613,102.48,102.3959,102.4707,13808.0
2021-09-13 14:00:00,109.59,109.77,109.57,109.7,18862.0,102.4894,102.6577,102.4707,102.5922,18862.0
2021-09-13 14:05:00,109.71,109.77,109.67,109.69,15354.0,102.6016,102.6577,102.5642,102.5829,15354.0
2021-09-13 14:10:00,109.68,109.68,109.53,109.54,22454.0,102.5735,102.5735,102.4333,102.4426,22454.0
2021-09-13 14:15:00,109.55,109.62,109.46,109.59,20798.0,102.452,102.5174,102.3678,102.4894,20798.0
2021-09-13 14:20:00,109.6,109.6,109.44,109.47,24558.0,102.4987,102.4987,102.3491,102.3772,24558.0
2021-09-13 14:25:00,109.47,109.59,109.43,109.57,26380.0,102.3772,102.4894,102.3397,102.4707,26380.0
2021-09-13 14:30:00,109.59,109.61,109.49,109.54,12680.0,102.4894,102.5081,102.3959,102.4426,12680.0
2021-09-13 14:35:00,109.53,109.57,109.43,109.47,28996.0,102.4333,102.4707,102.3397,102.3772,28996.0
2021-09-13 14:40:00,109.47,109.69,109.47,109.69,14435.0,102.3772,102.5829,102.3772,102.5829,14435.0
2021-09-13 14:45:00,109.68,109.81,109.6,109.81,26269.0,102.5735,102.6951,102.4987,102.6951,26269.0
2021-09-13 14:50:00,109.8,109.82,109.69,109.69,25849.0,102.6858,102.7045,102.5829,102.5829,25849.0
2021-09-13 14:55:00,109.68,109.83,109.66,109.78,24468.0,102.5735,102.7138,102.5548,102.6671,24468.0
2021-09-13 15:00:00,109.76,109.76,109.38,109.39,26522.0,102.6484,102.6484,102.293,102.3023,26522.0
2021-09-13 15:05:00,109.38,109.61,109.33,109.54,33761.0,102.293,102.5081,102.2462,102.4426,33761.0
2021-09-13 15:10:00,109.57,109.74,109.57,109.71,33603.0,102.4707,102.6297,102.4707,102.6016,33603.0
2021-09-13 15:15:00,109.7,109.8,109.61,109.75,17927.0,102.5922,102.6858,102.5081,102.639,17927.0
2021-09-13 15:20:00,109.75,109.83,109.65,109.75,58390.0,102.639,102.7138,102.5455,102.639,58390.0
2021-09-13 15:25:00,109.78,109.9,109.7,109.89,25458.0,102.6671,102.7793,102.5922,102.7699,25458.0
2021-09-13 15:30:00,109.89,110.02,109.78,110.0,16642.0,102.7699,102.8915,102.6671,102.8728,16642.0
2021-09-13 15:35:00,110.0,110.05,109.94,110.0,27434.0,102.8728,102.9196,102.8167,102.8728,27434.0
2021-09-13 15:40:00,109.99,110.0,109.87,109.89,37534.0,102.8635,102.8728,102.7512,102.7699,37534.0
2021-09-13 15:45:00,109.89,109.98,109.84,109.88,25707.0,102.7699,102.8541,102.7232,102.7606,25707.0
2021-09-13 15:50:00,109.88,110.08,109.85,110.01,39984.0,102.7606,102.9476,102.7325,102.8822,39984.0
2021-09-13 15:55:00,110.0,110.1,109.97,110.07,57853.0,102.8728,102.9663,102.8448,102.9383,57853.0
2021-09-14 09:30:00,110.54,110.54,110.06,110.18,98149.0,103.3778,103.3778,102.9289,103.0411,98149.0
2021-09-14 09:35:00,110.19,110.35,110.03,110.24,50401.0,103.0505,103.2001,102.9009,103.0973,50401.0
2021-09-14 09:40:00,110.24,110.29,109.8,109.92,114750.0,103.0973,103.144,102.6858,102.798,114750.0
2021-09-14 09:45:00,109.91,109.98,109.78,109.82,52163.0,102.7886,102.8541,102.6671,102.7045,52163.0
2021-09-14 09:50:00,109.81,110.04,109.8,109.84,55778.0,102.6951,102.9102,102.6858,102.7232,55778.0
2021-09-14 09:55:00,109.88,109.96,109.52,109.56,62167.0,102.7606,102.8354,102.4239,102.4613,62167.0
2021-09-14 10:00:00,109.48,109.48,109.15,109.33,41408.0,102.3865,102.3865,102.0779,102.2462,41408.0
2021-09-14 10:05:00,109.33,109.53,109.31,109.48,25569.0,102.2462,102.4333,102.2275,102.3865,25569.0
2021-09-14 10:10:00,109.47,109.47,109.18,109.22,49417.0,102.3772,102.3772,102.1059,102.1434,49417.0
2021-09-14 10:15:00,109.18,109.33,109.11,109.3,30634.0,102.1059,102.2462,102.0405,102.2182,30634.0
2021-09-14 10:20:00,109.3,109.32,109.02,109.02,20823.0,102.2182,102.2369,101.9563,101.9563,20823.0
2021-09-14 10:25:00,109.01,109.04,108.84,108.98,55639.0,101.947,101.975,101.788,101.9189,55639.0
2021-09-14 10:30:00,108.97,109.0,108.84,108.89,19153.0,101.9095,101.9376,101.788,101.8347,19153.0
2021-09-14 10:35:00,108.86,109.02,108.68,108.71,16653.0,101.8067,101.9563,101.6383,101.6664,16653.0
2021-09-14 10:40:00,108.71,108.8,108.66,108.72,21490.0,101.6664,101.7506,101.6196,101.6757,21490.0
2021-09-14 10:45:00,108.79,108.93,108.77,108.91,41964.0,101.7412,101.8721,101.7225,101.8534,41964.0
2021-09-14 10:50:00,108.92,109.07,108.76,109.05,16880.0,101.8628,102.0031,101.7132,101.9844,16880.0
2021-09-14 10:55:00,109.03,109.03,108.84,108.86,32132.0,101.9657,101.9657,101.788,101.8067,32132.0
2021-09-14 11:00:00,108.88,109.0,108.88,108.98,18720.0,101.8254,101.9376,101.8254,101.9189,18720.0
2021-09-14 11:05:00,108.96,109.15,108.93,109.15,24678.0,101.9002,102.0779,101.8721,102.0779,24678.0
2021-09-14 11:10:00,109.16,109.18,109.09,109.18,23127.0,102.0872,102.1059,102.0218,102.1059,23127.0
2021-09-14 11:15:00,109.12,109.17,109.07,109.12,15594.0,102.0498,102.0966,102.0031,102.0498,15594.0
2021-09-14 11:20:00,109.12,109.17,109.03,109.17,22442.0,102.0498,102.0966,101.9657,102.0966,22442.0
2021-09-14 11:25:00,109.17,109.21,109.12,109.19,18830.0,102.0966,102.134,102.0498,102.1153,18830.0
2021-09-14 11:30:00,109.19,109.28,109.18,109.25,45845.0,102.1153,102.1995,102.1059,102.1714,45845.0
2021-09-14 11:35:00,109.25,109.29,109.12,109.27,31684.0,102.1714,102.2088,102.0498,102.1901,31684.0
2021-09-14 11:40:00,109.26,109.3,109.22,109.27,23240.0,102.1808,102.2182,102.1434,102.1901,23240.0
2021-09-14 11:45:00,109.25,109.35,109.15,109.35,39226.0,102.1714,102.2649,102.0779,102.2649,39226.0
2021-09-14 11:50:00,109.35,109.35,109.15,109.15,36192.0,102.2649,102.2649,102.0779,102.0779,36192.0
2021-09-14 11:55:00,109.15,109.3,109.14,109.29,12545.0,102.0779,102.2182,102.0685,102.2088,12545.0
2021-09-14 12:00:00,109.31,109.45,109.25,109.44,23419.0,102.2275,102.3584,102.1714,102.3491,23419.0
2021-09-14 12:05:00,109.44,109.47,109.4,109.47,20146.0,102.3491,102.3772,102.3117,102.3772,20146.0
2021-09-14 12:10:00,109.47,109.49,109.4,109.43,18360.0,102.3772,102.3959,102.3117,102.3397,18360.0
2021-09-14 12:15:00,109.42,109.46,109.37,109.38,25459.0,102.3304,102.3678,102.2836,102.293,25459.0
2021-09-14 12:20:00,109.37,109.4,109.34,109.35,24843.0,102.2836,102.3117,102.2556,102.2649,24843.0
2021-09-14 12:25:00,109.34,109.35,109.27,109.32,14410.0,102.2556,102.2649,102.1901,102.2369,14410.0
2021-09-14 12:30:00,109.33,109.35,109.18,109.29,18098.0,102.2462,102.2649,102.1059,102.2088,18098.0
2021-09-14 12:35:00,109.28,109.29,109.19,109.2,7907.0,102.1995,102.2088,102.1153,102.1246,7907.0
2021-09-14 12:40:00,109.19,109.19,109.06,109.11,23785.0,102.1153,102.1153,101.9937,102.0405,23785.0
2021-09-14 12:45:00,109.11,109.18,109.04,109.13,25774.0,102.0405,102.1059,101.975,102.0592,25774.0
2021-09-14 12:50:00,109.12,109.16,109.08,109.09,10959.0,102.0498,102.0872,102.0124,102.0218,10959.0
2021-09-14 12:55:00,109.08,109.08,109.0,109.01,35485.0,102.0124,102.0124,101.9376,101.947,35485.0
2021-09-14 13:00:00,109.01,109.06,108.9,108.9,23763.0,101.947,101.9937,101.8441,101.8441,23763.0
2021-09-14 13:05:00,108.9,108.91,108.69,108.72,23403.0,101.8441,101.8534,101.6477,101.6757,23403.0
2021-09-14 13:10:00,108.72,108.83,108.71,108.81,12308.0,101.6757,101.7786,101.6664,101.7599,12308.0
2021-09-14 13:15:00,108.8,108.98,108.8,108.98,8600.0,101.7506,101.9189,101.7506,101.9189,8600.0
2021-09-14 13:20:00,108.98,109.1,108.98,109.08,11206.0,101.9189,102.0311,101.9189,102.0124,11206.0
2021-09-14 13:25:00,109.09,109.15,109.08,109.15,7625.0,102.0218,102.0779,102.0124,102.0779,7625.0
2021-09-14 13:30:00,109.15,109.16,109.01,109.04,19965.0,102.0779,102.0872,101.947,101.975,19965.0
2021-09-14 13:35:00,109.04,109.19,109.02,109.19,17581.0,101.975,102.1153,101.9563,102.1153,17581.0
2021-09-14 13:40:00,109.19,109.25,109.12,109.24,117285.0,102.1153,102.1714,102.0498,102.1621,117285.0
2021-09-14 13:45:00,109.25,109.31,109.19,109.2,20071.0,102.1714,102.2275,102.1153,102.1246,20071.0
2021-09-14 13:50:00,109.22,109.26,109.17,109.25,7403.0,102.1434,102.1808,102.0966,102.1714,7403.0
2021-09-14 13:55:00,109.26,109.26,109.15,109.17,13577.0,102.1808,102.1808,102.0779,102.0966,13577.0
2021-09-14 14:00:00,109.14,109.17,109.06,109.09,24151.0,102.0685,102.0966,101.9937,102.0218,24151.0
2021-09-14 14:05:00,109.1,109.16,109.01,109.02,19387.0,102.0311,102.0872,101.947,101.9563,19387.0
2021-09-14 14:10:00,109.02,109.05,108.95,108.95,19532.0,101.9563,101.9844,101.8908,101.8908,19532.0
2021-09-14 14:15:00,108.93,108.95,108.85,108.86,22220.0,101.8721,101.8908,101.7973,101.8067,22220.0
2021-09-14 14:20:00,108.86,108.88,108.8,108.86,42368.0,101.8067,101.8254,101.7506,101.8067,42368.0
2021-09-14 14:25:00,108.86,108.87,108.74,108.77,21202.0,101.8067,101.816,101.6945,101.7225,21202.0
2021-09-14 14:30:00,108.76,108.76,108.54,108.56,23384.0,101.7132,101.7132,101.5074,101.5261,23384.0
2021-09-14 14:35:00,108.54,108.6,108.5,108.57,25422.0,101.5074,101.5635,101.47,101.5355,25422.0
2021-09-14 14:40:00,108.58,108.7,108.58,108.64,27601.0,101.5448,101.657,101.5448,101.6009,27601.0
2021-09-14 14:45:00,108.64,108.65,108.42,108.43,35368.0,101.6009,101.6103,101.3952,101.4045,35368.0
2021-09-14 14:50:00,108.44,108.53,108.37,108.52,20818.0,101.4139,101.4981,101.3484,101.4887,20818.0
2021-09-14 14:55:00,108.53,108.62,108.47,108.58,31017.0,101.4981,101.5822,101.4419,101.5448,31017.0
2021-09-14 15:00:00,108.59,108.59,108.4,108.43,71642.0,101.5542,101.5542,101.3765,101.4045,71642.0
2021-09-14 15:05:00,108.41,108.59,108.41,108.47,38447.0,101.3858,101.5542,101.3858,101.4419,38447.0
2021-09-14 15:10:00,108.47,108.53,108.4,108.41,39510.0,101.4419,101.4981,101.3765,101.3858,39510.0
2021-09-14 15:15:00,108.42,108.42,108.28,108.32,87660.0,101.3952,101.3952,101.2643,101.3017,87660.0
2021-09-14 15:20:00,108.34,108.52,108.28,108.4,31836.0,101.3204,101.4887,101.2643,101.3765,31836.0
2021-09-14 15:25:00,108.36,108.45,108.29,108.3,31128.0,101.3391,101.4232,101.2736,101.283,31128.0
2021-09-14 15:30:00,108.29,108.33,108.18,108.27,28751.0,101.2736,101.311,101.1707,101.2549,28751.0
2021-09-14 15:35:00,108.25,108.34,108.15,108.32,52221.0,101.2362,101.3204,101.1427,101.3017,52221.0
2021-09-14 15:40:00,108.32,108.53,108.28,108.5,50702.0,101.3017,101.4981,101.2643,101.47,50702.0
2021-09-14 15:45:00,108.51,108.61,108.37,108.41,37376.0,101.4794,101.5729,101.3484,101.3858,37376.0
2021-09-14 15:50:00,108.38,108.59,108.27,108.56,63354.0,101.3578,101.5542,101.2549,101.5261,63354.0
2021-09-14 15:55:00,108.55,108.66,108.49,108.66,84229.0,101.5168,101.6196,101.4606,101.6196,84229.0
2021-09-15 09:30:00,108.75,108.96,108.59,108.62,105360.0,101.7038,101.9002,101.5542,101.5822,105360.0
2021-09-15 09:35:00,108.63,108.87,108.55,108.64,85065.0,101.5916,101.816,101.5168,101.6009,85065.0
2021-09-15 09:40:00,108.65,108.92,108.59,108.91,61030.0,101.6103,101.8628,101.5542,101.8534,61030.0
2021-09-15 09:45:00,108.91,109.4,108.91,109.39,65916.0,101.8534,102.3117,101.8534,102.3023,65916.0
2021-09-15 09:50:00,109.4,109.41,109.02,109.05,63810.0,102.3117,102.321,101.9563,101.9844,63810.0
2021-09-15 09:55:00,109.05,109.28,108.98,109.21,58810.0,101.9844,102.1995,101.9189,102.134,58810.0
2021-09-15 10:00:00,109.25,109.42,109.23,109.36,42475.0,102.1714,102.3304,102.1527,102.2743,42475.0
2021-09-15 10:05:00,109.35,109.37,109.06,109.09,33199.0,102.2649,102.2836,101.9937,102.0218,33199.0
2021-09-15 10:10:00,109.09,109.2,108.81,108.93,58028.0,102.0218,102.1246,101.7599,101.8721,58028.0
2021-09-15 10:15:00,108.93,108.99,108.78,108.99,32111.0,101.8721,101.9283,101.7319,101.9283,32111.0
2021-09-15 10:20:00,108.99,109.04,108.82,108.93,30650.0,101.9283,101.975,101.7693,101.8721,30650.0
2021-09-15 10:25:00,108.97,109.04,108.92,108.92,52397.0,101.9095,101.975,101.8628,101.8628,52397.0
2021-09-15 10:30:00,108.91,109.22,108.88,109.18,43743.0,101.8534,102.1434,101.8254,102.1059,43743.0
2021-09-15 10:35:00,109.17,109.27,108.95,109.01,49990.0,102.0966,102.1901,101.8908,101.947,49990.0
2021-09-15 10:40:00,109.02,109.03,108.63,108.66,22138.0,101.9563,101.9657,101.5916,101.6196,22138.0
2021-09-15 10:45:00,108.69,108.76,108.56,108.76,24126.0,101.6477,101.7132,101.5261,101.7132,24126.0
2021-09-15 10:50:00,108.85,108.86,108.59,108.6,54739.0,101.7973,101.8067,101.5542,101.5635,54739.0
2021-09-15 10:55:00,108.61,108.9,108.58,108.9,29059.0,101.5729,101.8441,101.5448,101.8441,29059.0
2021-09-15 11:00:00,108.9,109.03,108.78,109.02,32140.0,101.8441,101.9657,101.7319,101.9563,32140.0
2021-09-15 11:05:00,109.0,109.23,108.99,109.21,16807.0,101.9376,102.1527,101.9283,102.134,16807.0
2021-09-15 11:10:00,109.17,109.22,109.15,109.17,12775.0,102.0966,102.1434,102.0779,102.0966,12775.0
2021-09-15 11:15:00,109.16,109.33,109.16,109.26,15886.0,102.0872,102.2462,102.0872,102.1808,15886.0
2021-09-15 11:20:00,109.26,109.46,109.26,109.44,24331.0,102.1808,102.3678,102.1808,102.3491,24331.0
2021-09-15 11:25:00,109.44,109.51,109.4,109.4,24675.0,102.3491,102.4146,102.3117,102.3117,24675.0
2021-09-15 11:30:00,109.41,109.43,109.26,109.31,33641.0,102.321,102.3397,102.1808,102.2275,33641.0
2021-09-15 11:35:00,109.3,109.46,109.3,109.42,25585.0,102.2182,102.3678,102.2182,102.3304,25585.0
2021-09-15 11:40:00,109.45,109.48,109.39,109.43,23553.0,102.3584,102.3865,102.3023,102.3397,23553.0
2021-09-15 11:45:00,109.43,109.45,109.34,109.37,14491.0,102.3397,102.3584,102.2556,102.2836,14491.0
2021-09-15 11:50:00,109.37,109.49,109.37,109.48,15297.0,102.2836,102.3959,102.2836,102.3865,15297.0
2021-09-15 11:55:00,109.48,109.57,109.46,109.55,23768.0,102.3865,102.4707,102.3678,102.452,23768.0
2021-09-15 12:00:00,109.54,109.55,109.31,109.34,22809.0,102.4426,102.452,102.2275,102.2556,22809.0
2021-09-15 12:05:00,109.35,109.36,109.22,109.28,35835.0,102.2649,102.2743,102.1434,102.1995,35835.0
2021-09-15 12:10:00,109.3,109.31,109.25,109.25,9830.0,102.2182,102.2275,102.1714,102.1714,9830.0
2021-09-15 12:15:00,109.28,109.41,109.28,109.4,17525.0,102.1995,102.321,102.1995,102.3117,17525.0
2021-09-15 12:20:00,109.4,109.47,109.4,109.45,16219.0,102.3117,102.3772,102.3117,102.3584,16219.0
2021-09-15 12:25:00,109.46,109.49,109.33,109.33,16075.0,102.3678,102.3959,102.2462,102.2462,16075.0
2021-09-15 12:30:00,109.34,109.39,109.34,109.35,10916.0,102.2556,102.3023,102.2556,102.2649,10916.0
2021-09-15 12:35:00,109.37,109.41,109.33,109.38,11426.0,102.2836,102.321,102.2462,102.293,11426.0
2021-09-15 12:40:00,109.4,109.52,109.39,109.47,30952.0,102.3117,102.4239,102.3023,102.3772,30952.0
2021-09-15 12:45:00,109.48,109.49,109.35,109.38,35495.0,102.3865,102.3959,102.2649,102.293,35495.0
2021-09-15 12:50:00,109.37,109.37,109.3,109.37,15223.0,102.2836,102.2836,102.2182,102.2836,15223.0
2021-09-15 12:55:00,109.37,109.44,109.33,109.44,16057.0,102.2836,102.3491,102.2462,102.3491,16057.0
2021-09-15 13:00:00,109.46,109.49,109.39,109.41,10295.0,102.3678,102.3959,102.3023,102.321,10295.0
2021-09-15 13:05:00,109.43,109.45,109.33,109.34,16198.0,102.3397,102.3584,102.2462,102.2556,16198.0
2021-09-15 13:10:00,109.34,109.48,109.33,109.47,108443.0,102.2556,102.3865,102.2462,102.3772,108443.0
2021-09-15 13:15:00,109.48,109.52,109.44,109.47,16315.0,102.3865,102.4239,102.3491,102.3772,16315.0
2021-09-15 13:20:00,109.48,109.54,109.47,109.51,27612.0,102.3865,102.4426,102.3772,102.4146,27612.0
2021-09-15 13:25:00,109.51,109.58,109.48,109.55,35772.0,102.4146,102.48,102.3865,102.452,35772.0
2021-09-15 13:30:00,109.57,109.67,109.56,109.66,17364.0,102.4707,102.5642,102.4613,102.5548,17364.0
2021-09-15 13:35:00,109.66,109.7,109.6,109.66,33883.0,102.5548,102.5922,102.4987,102.5548,33883.0
2021-09-15 13:40:00,109.65,109.67,109.6,109.66,23522.0,102.5455,102.5642,102.4987,102.5548,23522.0
2021-09-15 13:45:00,109.66,109.83,109.65,109.82,27992.0,102.5548,102.7138,102.5455,102.7045,27992.0
2021-09-15 13:50:00,109.82,109.82,109.73,109.75,16453.0,102.7045,102.7045,102.6203,102.639,16453.0
2021-09-15 13:55:00,109.76,109.76,109.57,109.6,24099.0,102.6484,102.6484,102.4707,102.4987,24099.0
2021-09-15 14:00:00,109.57,109.64,109.51,109.56,27429.0,102.4707,102.5361,102.4146,102.4613,27429.0
2021-09-15 14:05:00,109.57,109.65,109.57,109.64,14935.0,102.4707,102.5455,102.4707,102.5361,14935.0
2021-09-15 14:10:00,109.64,109.7,109.58,109.58,29983.0,102.5361,102.5922,102.48,102.48,29983.0
2021-09-15 14:15:00,109.59,109.67,109.54,109.56,35687.0,102.4894,102.5642,102.4426,102.4613,35687.0
2021-09-15 14:20:00,109.57,109.64,109.52,109.57,31532.0,102.4707,102.5361,102.4239,102.4707,31532.0
2021-09-15 14:25:00,109.57,109.67,109.57,109.63,21525.0,102.4707,102.5642,102.4707,102.5268,21525.0
2021-09-15 14:30:00,109.64,109.75,109.62,109.75,22146.0,102.5361,102.639,102.5174,102.639,22146.0
2021-09-15 14:35:00,109.74,109.76,109.64,109.65,22120.0,102.6297,102.6484,102.5361,102.5455,22120.0
2021-09-15 14:40:00,109.66,109.66,109.55,109.58,168212.0,102.5548,102.5548,102.452,102.48,168212.0
2021-09-15 14:45:00,109.58,109.7,109.58,109.65,29954.0,102.48,102.5922,102.48,102.5455,29954.0
2021-09-15 14:50:00,109.65,109.7,109.57,109.65,30315.0,102.5455,102.5922,102.4707,102.5455,30315.0
2021-09-15 14:55:00,109.66,109.67,109.59,109.61,32031.0,102.5548,102.5642,102.4894,102.5081,32031.0
2021-09-15 15:00:00,109.62,109.67,109.57,109.66,32425.0,102.5174,102.5642,102.4707,102.5548,32425.0
2021-09-15 15:05:00,109.69,109.73,109.66,109.71,26151.0,102.5829,102.6203,102.5548,102.6016,26151.0
2021-09-15 15:10:00,109.73,109.86,109.71,109.86,19623.0,102.6203,102.7419,102.6016,102.7419,19623.0
2021-09-15 15:15:00,109.86,109.99,109.84,109.99,32252.0,102.7419,102.8635,102.7232,102.8635,32252.0
2021-09-15 15:20:00,109.99,109.99,109.81,109.87,35909.0,102.8635,102.8635,102.6951,102.7512,35909.0
2021-09-15 15:25:00,109.88,109.9,109.74,109.74,34833.0,102.7606,102.7793,102.6297,102.6297,34833.0
2021-09-15 15:30:00,109.75,109.8,109.69,109.76,29698.0,102.639,102.6858,102.5829,102.6484,29698.0
2021-09-15 15:35:00,109.75,109.9,109.75,109.87,54178.0,102.639,102.7793,102.639,102.7512,54178.0
2021-09-15 15:40:00,109.88,109.91,109.81,109.91,25018.0,102.7606,102.7886,102.6951,102.7886,25018.0
2021-09-15 15:45:00,109.92,109.95,109.72,109.72,41614.0,102.798,102.8261,102.611,102.611,41614.0
2021-09-15 15:50:00,109.72,109.82,109.7,109.74,196293.0,102.611,102.7045,102.5922,102.6297,196293.0
2021-09-15 15:55:00,109.73,109.88,109.65,109.88,93652.0,102.6203,102.7606,102.5455,102.7606,93652.0
2021-09-16 09:30:00,109.79,110.17,109.79,109.89,105026.0,102.6764,103.0318,102.6764,102.7699,105026.0
2021-09-16 09:35:00,109.89,109.9,109.71,109.84,46423.0,102.7699,102.7793,102.6016,102.7232,46423.0
2021-09-16 09:40:00,109.85,109.88,109.68,109.75,81257.0,102.7325,102.7606,102.5735,102.639,81257.0
2021-09-16 09:45:00,109.78,109.8,109.54,109.7,94499.0,102.6671,102.6858,102.4426,102.5922,94499.0
2021-09-16 09:50:00,109.71,109.82,109.39,109.41,46536.0,102.6016,102.7045,102.3023,102.321,46536.0
2021-09-16 09:55:00,109.41,109.54,109.31,109.47,102891.0,102.321,102.4426,102.2275,102.3772,102891.0
2021-09-16 10:00:00,109.47,109.48,109.26,109.32,40898.0,102.3772,102.3865,102.1808,102.2369,40898.0
2021-09-16 10:05:00,109.35,109.45,109.15,109.41,49573.0,102.2649,102.3584,102.0779,102.321,49573.0
2021-09-16 10:10:00,109.37,109.43,109.27,109.27,17792.0,102.2836,102.3397,102.1901,102.1901,17792.0
2021-09-16 10:15:00,109.26,109.39,109.25,109.31,43743.0,102.1808,102.3023,102.1714,102.2275,43743.0
2021-09-16 10:20:00,109.3,109.35,109.2,109.2,58076.0,102.2182,102.2649,102.1246,102.1246,58076.0
2021-09-16 10:25:00,109.22,109.25,109.07,109.21,33801.0,102.1434,102.1714,102.0031,102.134,33801.0
2021-09-16 10:30:00,109.18,109.28,109.13,109.28,27666.0,102.1059,102.1995,102.0592,102.1995,27666.0
2021-09-16 10:35:00,109.27,109.29,109.08,109.21,17414.0,102.1901,102.2088,102.0124,102.134,17414.0
2021-09-16 10:40:00,109.22,109.22,108.92,109.0,38601.0,102.1434,102.1434,101.8628,101.9376,38601.0
2021-09-16 10:45:00,109.01,109.07,108.93,109.02,24720.0,101.947,102.0031,101.8721,101.9563,24720.0
2021-09-16 10:50:00,109.01,109.01,108.78,108.8,27304.0,101.947,101.947,101.7319,101.7506,27304.0
2021-09-16 10:55:00,108.78,108.89,108.69,108.86,36449.0,101.7319,101.8347,101.6477,101.8067,36449.0
2021-09-16 11:00:00,108.84,108.95,108.8,108.88,28664.0,101.788,101.8908,101.7506,101.8254,28664.0
2021-09-16 11:05:00,108.89,109.05,108.84,109.04,21184.0,101.8347,101.9844,101.788,101.975,21184.0
2021-09-16 11:10:00,109.02,109.18,108.91,109.16,44208.0,101.9563,102.1059,101.8534,102.0872,44208.0
2021-09-16 11:15:00,109.16,109.17,109.04,109.08,20204.0,102.0872,102.0966,101.975,102.0124,20204.0
2021-09-16 11:20:00,109.07,109.17,109.04,109.17,18476.0,102.0031,102.0966,101.975,102.0966,18476.0
2021-09-16 11:25:00,109.14,109.27,109.14,109.23,17252.0,102.0685,102.1901,102.0685,102.1527,17252.0
2021-09-16 11:30:00,109.21,109.32,109.2,109.3,28934.0,102.134,102.2369,102.1246,102.2182,28934.0
2021-09-16 11:35:00,109.31,109.33,109.21,109.32,26688.0,102.2275,102.2462,102.134,102.2369,26688.0
2021-09-16 11:40:00,109.32,109.34,109.2,109.22,10326.0,102.2369,102.2556,102.1246,102.1434,10326.0
2021-09-16 11:45:00,109.19,109.21,109.05,109.18,18652.0,102.1153,102.134,101.9844,102.1059,18652.0
2021-09-16 11:50:00,109.17,109.25,109.16,109.2,21716.0,102.0966,102.1714,102.0872,102.1246,21716.0
2021-09-16 11:55:00,109.19,109.3,109.17,109.3,16147.0,102.1153,102.2182,102.0966,102.2182,16147.0
2021-09-16 12:00:00,109.3,109.34,109.23,109.24,25717.0,102.2182,102.2556,102.1527,102.1621,25717.0
2021-09-16 12:05:00,109.25,109.44,109.24,109.44,44843.0,102.1714,102.3491,102.1621,102.3491,44843.0
2021-09-16 12:10:00,109.44,109.47,109.37,109.45,20992.0,102.3491,102.3772,102.2836,102.3584,20992.0
2021-09-16 12:15:00,109.44,109.52,109.41,109.51,29415.0,102.3491,102.4239,102.321,102.4146,29415.0
2021-09-16 12:20:00,109.52,109.56,109.43,109.47,27527.0,102.4239,102.4613,102.3397,102.3772,27527.0
2021-09-16 12:25:00,109.48,109.51,109.45,109.47,21075.0,102.3865,102.4146,102.3584,102.3772,21075.0
2021-09-16 12:30:00,109.49,109.53,109.49,109.53,20599.0,102.3959,102.4333,102.3959,102.4333,20599.0
2021-09-16 12:35:00,109.55,109.6,109.55,109.6,14375.0,102.452,102.4987,102.452,102.4987,14375.0
2021-09-16 12:40:00,109.59,109.64,109.54,109.63,30132.0,102.4894,102.5361,102.4426,102.5268,30132.0
2021-09-16 12:45:00,109.65,109.65,109.6,109.61,11845.0,102.5455,102.5455,102.4987,102.5081,11845.0
2021-09-16 12:50:00,109.62,109.62,109.4,109.4,26887.0,102.5174,102.5174,102.3117,102.3117,26887.0
2021-09-16 12:55:00,109.41,109.52,109.41,109.48,11373.0,102.321,102.4239,102.321,102.3865,11373.0
2021-09-16 13:00:00,109.48,109.49,109.39,109.4,16259.0,102.3865,102.3959,102.3023,102.3117,16259.0
2021-09-16 13:05:00,109.41,109.43,109.36,109.42,10417.0,102.321,102.3397,102.2743,102.3304,10417.0
2021-09-16 13:10:00,109.41,109.43,109.38,109.39,7403.0,102.321,102.3397,102.293,102.3023,7403.0
2021-09-16 13:15:00,109.38,109.49,109.36,109.49,12989.0,102.293,102.3959,102.2743,102.3959,12989.0
2021-09-16 13:20:00,109.5,109.55,109.48,109.48,13979.0,102.4052,102.452,102.3865,102.3865,13979.0
2021-09-16 13:25:00,109.5,109.52,109.44,109.46,7441.0,102.4052,102.4239,102.3491,102.3678,7441.0
2021-09-16 13:30:00,109.44,109.46,109.34,109.41,22146.0,102.3491,102.3678,102.2556,102.321,22146.0
2021-09-16 13:35:00,109.42,109.43,109.36,109.41,11273.0,102.3304,102.3397,102.2743,102.321,11273.0
2021-09-16 13:40:00,109.41,109.46,109.41,109.45,14606.0,102.321,102.3678,102.321,102.3584,14606.0
2021-09-16 13:45:00,109.45,109.52,109.41,109.5,15637.0,102.3584,102.4239,102.321,102.4052,15637.0
2021-09-16 13:50:00,109.51,109.76,109.5,109.73,31483.0,102.4146,102.6484,102.4052,102.6203,31483.0
2021-09-16 13:55:00,109.74,109.8,109.7,109.75,33173.0,102.6297,102.6858,102.5922,102.639,33173.0
2021-09-16 14:00:00,109.75,109.77,109.68,109.7,30055.0,102.639,102.6577,102.5735,102.5922,30055.0
2021-09-16 14:05:00,109.73,109.78,109.7,109.77,29124.0,102.6203,102.6671,102.5922,102.6577,29124.0
2021-09-16 14:10:00,109.78,109.99,109.78,109.9,37888.0,102.6671,102.8635,102.6671,102.7793,37888.0
2021-09-16 14:15:00,109.92,109.95,109.86,109.86,32546.0,102.798,102.8261,102.7419,102.7419,32546.0
2021-09-16 14:20:00,109.87,109.91,109.84,109.86,49606.0,102.7512,102.7886,102.7232,102.7419,49606.0
2021-09-16 14:25:00,109.85,109.88,109.73,109.82,26231.0,102.7325,102.7606,102.6203,102.7045,26231.0
2021-09-16 14:30:00,109.84,109.86,109.81,109.84,8345.0,102.7232,102.7419,102.6951,102.7232,8345.0
2021-09-16 14:35:00,109.84,109.88,109.79,109.82,15356.0,102.7232,102.7606,102.6764,102.7045,15356.0
2021-09-16 14:40:00,109.83,109.85,109.76,109.8,26777.0,102.7138,102.7325,102.6484,102.6858,26777.0
2021-09-16 14:45:00,109.8,109.82,109.73,109.79,17138.0,102.6858,102.7045,102.6203,102.6764,17138.0
2021-09-16 14:50:00,109.79,109.88,109.74,109.88,62857.0,102.6764,102.7606,102.6297,102.7606,62857.0
2021-09-16 14:55:00,109.89,109.97,109.88,109.95,29214.0,102.7699,102.8448,102.7606,102.8261,29214.0
2021-09-16 15:00:00,109.96,109.97,109.88,109.94,41886.0,102.8354,102.8448,102.7606,102.8167,41886.0
2021-09-16 15:05:00,109.95,110.13,109.95,110.1,30192.0,102.8261,102.9944,102.8261,102.9663,30192.0
2021-09-16 15:10:00,110.1,110.16,110.05,110.05,22034.0,102.9663,103.0224,102.9196,102.9196,22034.0
2021-09-16 15:15:00,110.07,110.07,109.85,109.96,28163.0,102.9383,102.9383,102.7325,102.8354,28163.0
2021-09-16 15:20:00,109.95,110.02,109.9,109.9,19766.0,102.8261,102.8915,102.7793,102.7793,19766.0
2021-09-16 15:25:00,109.9,109.92,109.74,109.75,34753.0,102.7793,102.798,102.6297,102.639,34753.0
2021-09-16 15:30:00,109.74,109.85,109.71,109.78,17280.0,102.6297,102.7325,102.6016,102.6671,17280.0
2021-09-16 15:35:00,109.75,109.76,109.69,109.76,21551.0,102.639,102.6484,102.5829,102.6484,21551.0
2021-09-16 15:40:00,109.76,109.83,109.74,109.74,49913.0,102.6484,102.7138,102.6297,102.6297,49913.0
2021-09-16 15:45:00,109.75,109.81,109.6,109.6,25757.0,102.639,102.6951,102.4987,102.4987,25757.0
2021-09-16 15:50:00,109.6,109.67,109.55,109.56,42170.0,102.4987,102.5642,102.452,102.4613,42170.0
2021-09-16 15:55:00,109.55,109.55,109.45,109.49,52347.0,102.452,102.452,102.3584,102.3959,52347.0
2021-09-17 09:30:00,109.27,109.91,109.2,109.67,256200.0,102.1901,102.7886,102.1246,102.5642,256200.0
2021-09-17 09:35:00,109.66,109.82,109.57,109.68,48144.0,102.5548,102.7045,102.4707,102.5735,48144.0
2021-09-17 09:40:00,109.7,109.96,109.66,109.73,41397.0,102.5922,102.8354,102.5548,102.6203,41397.0
2021-09-17 09:45:00,109.74,109.93,109.45,109.46,51134.0,102.6297,102.8073,102.3584,102.3678,51134.0
2021-09-17 09:50:00,109.45,109.75,109.43,109.44,51635.0,102.3584,102.639,102.3397,102.3491,51635.0
2021-09-17 09:55:00,109.46,109.52,109.29,109.44,53815.0,102.3678,102.4239,102.2088,102.3491,53815.0
2021-09-17 10:00:00,109.42,109.57,109.38,109.41,81041.0,102.3304,102.4707,102.293,102.321,81041.0
2021-09-17 10:05:00,109.37,109.49,109.31,109.49,14170.0,102.2836,102.3959,102.2275,102.3959,14170.0
2021-09-17 10:10:00,109.45,109.55,109.28,109.28,24794.0,102.3584,102.452,102.1995,102.1995,24794.0
2021-09-17 10:15:00,109.25,109.3,109.15,109.3,41099.0,102.1714,102.2182,102.0779,102.2182,41099.0
2021-09-17 10:20:00,109.29,109.33,109.18,109.18,20001.0,102.2088,102.2462,102.1059,102.1059,20001.0
2021-09-17 10:25:00,109.17,109.26,109.11,109.18,106206.0,102.0966,102.1808,102.0405,102.1059,106206.0
2021-09-17 10:30:00,109.19,109.19,109.0,109.13,31703.0,102.1153,102.1153,101.9376,102.0592,31703.0
2021-09-17 10:35:00,109.15,109.24,109.06,109.22,34204.0,102.0779,102.1621,101.9937,102.1434,34204.0
2021-09-17 10:40:00,109.2,109.24,109.09,109.15,48494.0,102.1246,102.1621,102.0218,102.0779,48494.0
2021-09-17 10:45:00,109.14,109.34,109.1,109.32,25432.0,102.0685,102.2556,102.0311,102.2369,25432.0
2021-09-17 10:50:00,109.32,109.46,109.22,109.41,18626.0,102.2369,102.3678,102.1434,102.321,18626.0
2021-09-17 10:55:00,109.4,109.41,109.22,109.33,11146.0,102.3117,102.321,102.1434,102.2462,11146.0
2021-09-17 11:00:00,109.28,109.35,109.21,109.33,19770.0,102.1995,102.2649,102.134,102.2462,19770.0
2021-09-17 11:05:00,109.32,109.33,109.23,109.29,17161.0,102.2369,102.2462,102.1527,102.2088,17161.0
2021-09-17 11:10:00,109.28,109.47,109.13,109.47,19589.0,102.1995,102.3772,102.0592,102.3772,19589.0
2021-09-17 11:15:00,109.51,109.65,109.51,109.65,27903.0,102.4146,102.5455,102.4146,102.5455,27903.0
2021-09-17 11:20:00,109.64,109.74,109.62,109.62,41343.0,102.5361,102.6297,102.5174,102.5174,41343.0
2021-09-17 11:25:00,109.61,109.64,109.38,109.4,14913.0,102.5081,102.5361,102.293,102.3117,14913.0
2021-09-17 11:30:00,109.39,109.39,109.13,109.3,52204.0,102.3023,102.3023,102.0592,102.2182,52204.0
2021-09-17 11:35:00,109.3,109.42,109.22,109.36,27472.0,102.2182,102.3304,102.1434,102.2743,27472.0
2021-09-17 11:40:00,109.36,109.47,109.34,109.42,12274.0,102.2743,102.3772,102.2556,102.3304,12274.0
2021-09-17 11:45:00,109.37,109.55,109.36,109.53,8307.0,102.2836,102.452,102.2743,102.4333,8307.0
2021-09-17 11:50:00,109.49,109.53,109.27,109.28,27966.0,102.3959,102.4333,102.1901,102.1995,27966.0
2021-09-17 11:55:00,109.27,109.5,109.27,109.43,17266.0,102.1901,102.4052,102.1901,102.3397,17266.0
2021-09-17 12:00:00,109.47,109.5,109.34,109.4,16696.0,102.3772,102.4052,102.2556,102.3117,16696.0
2021-09-17 12:05:00,109.39,109.45,109.35,109.39,35099.0,102.3023,102.3584,102.2649,102.3023,35099.0
2021-09-17 12:10:00,109.38,109.41,109.29,109.3,12244.0,102.293,102.321,102.2088,102.2182,12244.0
2021-09-17 12:15:00,109.31,109.36,109.28,109.3,27096.0,102.2275,102.2743,102.1995,102.2182,27096.0
2021-09-17 12:20:00,109.3,109.46,109.3,109.46,23509.0,102.2182,102.3678,102.2182,102.3678,23509.0
2021-09-17 12:25:00,109.46,109.48,109.28,109.28,18032.0,102.3678,102.3865,102.1995,102.1995,18032.0
2021-09-17 12:30:00,109.27,109.38,109.27,109.34,26949.0,102.1901,102.293,102.1901,102.2556,26949.0
2021-09-17 12:35:00,109.34,109.54,109.34,109.54,79559.0,102.2556,102.4426,102.2556,102.4426,79559.0
2021-09-17 12:40:00,109.55,109.64,109.52,109.57,34425.0,102.452,102.5361,102.4239,102.4707,34425.0
2021-09-17 12:45:00,109.58,109.66,109.52,109.55,13808.0,102.48,102.5548,102.4239,102.452,13808.0
2021-09-17 12:50:00,109.56,109.67,109.53,109.6,37615.0,102.4613,102.5642,102.4333,102.4987,37615.0
2021-09-17 12:55:00,109.59,109.63,109.43,109.45,15258.0,102.4894,102.5268,102.3397,102.3584,15258.0
2021-09-17 13:00:00,109.48,109.48,109.36,109.36,10311.0,102.3865,102.3865,102.2743,102.2743,10311.0
2021-09-17 13:05:00,109.34,109.39,109.32,109.37,13683.0,102.2556,102.3023,102.2369,102.2836,13683.0
2021-09-17 13:10:00,109.4,109.4,109.3,109.32,8186.0,102.3117,102.3117,102.2182,102.2369,8186.0
2021-09-17 13:15:00,109.3,109.34,109.2,109.21,16958.0,102.2182,102.2556,102.1246,102.134,16958.0
2021-09-17 13:20:00,109.21,109.21,109.09,109.12,10679.0,102.134,102.134,102.0218,102.0498,10679.0
2021-09-17 13:25:00,109.12,109.15,109.06,109.12,24831.0,102.0498,102.0779,101.9937,102.0498,24831.0
2021-09-17 13:30:00,109.11,109.11,108.98,109.04,18516.0,102.0405,102.0405,101.9189,101.975,18516.0
2021-09-17 13:35:00,109.04,109.12,109.04,109.09,10064.0,101.975,102.0498,101.975,102.0218,10064.0
2021-09-17 13:40:00,109.09,109.11,109.0,109.03,20453.0,102.0218,102.0405,101.9376,101.9657,20453.0
2021-09-17 13:45:00,109.03,109.03,108.76,108.77,18683.0,101.9657,101.9657,101.7132,101.7225,18683.0
2021-09-17 13:50:00,108.76,108.77,108.6,108.68,56483.0,101.7132,101.7225,101.5635,101.6383,56483.0
2021-09-17 13:55:00,108.66,108.74,108.64,108.72,9939.0,101.6196,101.6945,101.6009,101.6757,9939.0
2021-09-17 14:00:00,108.71,108.78,108.67,108.77,23511.0,101.6664,101.7319,101.629,101.7225,23511.0
2021-09-17 14:05:00,108.77,108.82,108.66,108.79,20545.0,101.7225,101.7693,101.6196,101.7412,20545.0
2021-09-17 14:10:00,108.82,108.86,108.69,108.69,41740.0,101.7693,101.8067,101.6477,101.6477,41740.0
2021-09-17 14:15:00,108.72,108.75,108.62,108.71,17968.0,101.6757,101.7038,101.5822,101.6664,17968.0
2021-09-17 14:20:00,108.71,108.86,108.71,108.84,45361.0,101.6664,101.8067,101.6664,101.788,45361.0
2021-09-17 14:25:00,108.85,108.85,108.7,108.72,23778.0,101.7973,101.7973,101.657,101.6757,23778.0
2021-09-17 14:30:00,108.73,108.77,108.66,108.68,34217.0,101.6851,101.7225,101.6196,101.6383,34217.0
2021-09-17 14:35:00,108.69,108.7,108.58,108.67,45930.0,101.6477,101.657,101.5448,101.629,45930.0
2021-09-17 14:40:00,108.67,108.9,108.66,108.88,47378.0,101.629,101.8441,101.6196,101.8254,47378.0
2021-09-17 14:45:00,108.88,108.98,108.83,108.94,63827.0,101.8254,101.9189,101.7786,101.8815,63827.0
2021-09-17 14:50:00,108.94,108.96,108.82,108.84,44815.0,101.8815,101.9002,101.7693,101.788,44815.0
2021-09-17 14:55:00,108.85,108.97,108.78,108.8,53967.0,101.7973,101.9095,101.7319,101.7506,53967.0
2021-09-17 15:00:00,108.79,108.96,108.79,108.94,61027.0,101.7412,101.9002,101.7412,101.8815,61027.0
2021-09-17 15:05:00,108.94,108.98,108.85,108.9,49031.0,101.8815,101.9189,101.7973,101.8441,49031.0
2021-09-17 15:10:00,108.89,108.93,108.73,108.77,59123.0,101.8347,101.8721,101.6851,101.7225,59123.0
2021-09-17 15:15:00,108.77,108.88,108.74,108.86,57689.0,101.7225,101.8254,101.6945,101.8067,57689.0
2021-09-17 15:20:00,108.87,109.0,108.87,109.0,39500.0,101.816,101.9376,101.816,101.9376,39500.0
2021-09-17 15:25:00,108.99,108.99,108.77,108.82,61415.0,101.9283,101.9283,101.7225,101.7693,61415.0
2021-09-17 15:30:00,108.81,108.9,108.75,108.88,62835.0,101.7599,101.8441,101.7038,101.8254,62835.0
2021-09-17 15:35:00,108.88,109.02,108.85,108.96,62884.0,101.8254,101.9563,101.7973,101.9002,62884.0
2021-09-17 15:40:00,108.97,109.2,108.97,109.19,46066.0,101.9095,102.1246,101.9095,102.1153,46066.0
2021-09-17 15:45:00,109.2,109.21,108.92,108.93,95754.0,102.1246,102.134,101.8628,101.8721,95754.0
2021-09-17 15:50:00,108.95,109.54,108.95,109.54,177868.0,101.8908,102.4426,101.8908,102.4426,177868.0
2021-09-17 15:55:00,109.53,109.63,109.44,109.44,442788.0,102.4333,102.5268,102.3491,102.3491,442788.0
2021-09-20 09:30:00,107.21,107.36,106.85,107.16,164583.0,100.2636,100.4039,99.9269,100.2168,164583.0
2021-09-20 09:35:00,107.11,107.15,106.76,106.94,132056.0,100.1701,100.2075,99.8427,100.0111,132056.0
2021-09-20 09:40:00,106.96,107.46,106.79,107.45,74650.0,100.0298,100.4974,99.8708,100.488,74650.0
2021-09-20 09:45:00,107.45,107.98,107.44,107.95,51240.0,100.488,100.9837,100.4787,100.9556,51240.0
2021-09-20 09:50:00,107.96,107.98,107.45,107.7,44018.0,100.965,100.9837,100.488,100.7218,44018.0
2021-09-20 09:55:00,107.66,107.8,107.51,107.56,104606.0,100.6844,100.8154,100.5441,100.5909,104606.0
2021-09-20 10:00:00,107.56,107.65,107.35,107.43,104531.0,100.5909,100.6751,100.3945,100.4693,104531.0
2021-09-20 10:05:00,107.43,107.93,107.28,107.46,112576.0,100.4693,100.9369,100.329,100.4974,112576.0
2021-09-20 10:10:00,107.47,107.59,107.31,107.53,103910.0,100.5067,100.619,100.3571,100.5628,103910.0
2021-09-20 10:15:00,107.55,107.55,107.13,107.22,76693.0,100.5816,100.5816,100.1888,100.2729,76693.0
2021-09-20 10:20:00,107.2,107.22,106.93,106.95,62168.0,100.2542,100.2729,100.0017,100.0204,62168.0
2021-09-20 10:25:00,106.96,107.14,106.86,107.0,111518.0,100.0298,100.1981,99.9363,100.0672,111518.0
2021-09-20 10:30:00,106.97,107.15,106.8,106.94,51569.0,100.0391,100.2075,99.8801,100.0111,51569.0
2021-09-20 10:35:00,106.95,107.46,106.93,107.45,52356.0,100.0204,100.4974,100.0017,100.488,52356.0
2021-09-20 10:40:00,107.37,107.56,107.2,107.43,34102.0,100.4132,100.5909,100.2542,100.4693,34102.0
2021-09-20 10:45:00,107.4,107.49,107.12,107.41,137977.0,100.4413,100.5254,100.1794,100.4506,137977.0
2021-09-20 10:50:00,107.34,107.54,107.18,107.54,148701.0,100.3852,100.5722,100.2355,100.5722,148701.0
2021-09-20 10:55:00,107.51,107.51,107.23,107.29,52909.0,100.5441,100.5441,100.2823,100.3384,52909.0
2021-09-20 11:00:00,107.22,107.42,107.04,107.4,58679.0,100.2729,100.46,100.1046,100.4413,58679.0
2021-09-20 11:05:00,107.4,107.76,107.4,107.58,49798.0,100.4413,100.7779,100.4413,100.6096,49798.0
2021-09-20 11:10:00,107.56,107.6,107.37,107.49,32034.0,100.5909,100.6283,100.4132,100.5254,32034.0
2021-09-20 11:15:00,107.41,107.41,107.1,107.14,23592.0,100.4506,100.4506,100.1607,100.1981,23592.0
2021-09-20 11:20:00,107.15,107.28,107.01,107.09,36620.0,100.2075,100.329,100.0765,100.1514,36620.0
2021-09-20 11:25:00,107.07,107.22,107.01,107.2,32217.0,100.1327,100.2729,100.0765,100.2542,32217.0
2021-09-20 11:30:00,107.18,107.19,106.79,106.88,37525.0,100.2355,100.2449,99.8708,99.955,37525.0
2021-09-20 11:35:00,106.88,106.88,106.73,106.81,30143.0,99.955,99.955,99.8147,99.8895,30143.0
2021-09-20 11:40:00,106.8,106.85,106.71,106.79,55440.0,99.8801,99.9269,99.796,99.8708,55440.0
2021-09-20 11:45:00,106.8,106.8,106.6,106.68,31815.0,99.8801,99.8801,99.6931,99.7679,31815.0
2021-09-20 11:50:00,106.69,106.71,106.59,106.67,133765.0,99.7773,99.796,99.6838,99.7586,133765.0
2021-09-20 11:55:00,106.67,106.67,106.51,106.6,20395.0,99.7586,99.7586,99.6089,99.6931,20395.0
2021-09-20 12:00:00,106.58,106.63,106.49,106.49,23173.0,99.6744,99.7212,99.5902,99.5902,23173.0
2021-09-20 12:05:00,106.48,106.49,106.27,106.3,19853.0,99.5809,99.5902,99.3845,99.4125,19853.0
2021-09-20 12:10:00,106.32,106.58,106.28,106.55,57172.0,99.4312,99.6744,99.3938,99.6463,57172.0
2021-09-20 12:15:00,106.55,106.59,106.47,106.49,19668.0,99.6463,99.6838,99.5715,99.5902,19668.0
2021-09-20 12:20:00,106.47,106.51,106.33,106.44,44594.0,99.5715,99.6089,99.4406,99.5435,44594.0
2021-09-20 12:25:00,106.45,106.67,106.44,106.62,24337.0,99.5528,99.7586,99.5435,99.7118,24337.0
2021-09-20 12:30:00,106.6,106.67,106.47,106.53,26860.0,99.6931,99.7586,99.5715,99.6276,26860.0
2021-09-20 12:35:00,106.55,106.61,106.5,106.58,22921.0,99.6463,99.7025,99.5996,99.6744,22921.0
2021-09-20 12:40:00,106.59,106.62,106.37,106.46,48744.0,99.6838,99.7118,99.478,99.5622,48744.0
2021-09-20 12:45:00,106.43,106.54,106.31,106.44,20796.0,99.5341,99.637,99.4219,99.5435,20796.0
2021-09-20 12:50:00,106.45,106.48,106.31,106.34,20199.0,99.5528,99.5809,99.4219,99.45,20199.0
2021-09-20 12:55:00,106.33,106.39,106.21,106.27,29120.0,99.4406,99.4967,99.3284,99.3845,29120.0
2021-09-20 13:00:00,106.25,106.37,106.15,106.17,23120.0,99.3658,99.478,99.2723,99.291,23120.0
2021-09-20 13:05:00,106.16,106.18,106.02,106.14,35606.0,99.2816,99.3003,99.1507,99.2629,35606.0
2021-09-20 13:10:00,106.15,106.28,106.11,106.18,24999.0,99.2723,99.3938,99.2349,99.3003,24999.0
2021-09-20 13:15:00,106.19,106.42,106.14,106.39,45628.0,99.3097,99.5248,99.2629,99.4967,45628.0
2021-09-20 13:20:00,106.4,106.4,106.28,106.38,26943.0,99.5061,99.5061,99.3938,99.4874,26943.0
2021-09-20 13:25:00,106.39,106.54,106.34,106.54,65332.0,99.4967,99.637,99.45,99.637,65332.0
2021-09-20 13:30:00,106.53,106.56,106.4,106.48,43307.0,99.6276,99.6557,99.5061,99.5809,43307.0
2021-09-20 13:35:00,106.49,106.81,106.46,106.81,38298.0,99.5902,99.8895,99.5622,99.8895,38298.0
2021-09-20 13:40:00,106.82,106.85,106.69,106.69,41251.0,99.8989,99.9269,99.7773,99.7773,41251.0
2021-09-20 13:45:00,106.7,106.9,106.69,106.89,25237.0,99.7866,99.9737,99.7773,99.9643,25237.0
2021-09-20 13:50:00,106.89,107.0,106.87,106.92,51359.0,99.9643,100.0672,99.9456,99.9924,51359.0
2021-09-20 13:55:00,106.91,107.0,106.82,106.97,33418.0,99.983,100.0672,99.8989,100.0391,33418.0
2021-09-20 14:00:00,107.0,107.12,106.88,107.12,60637.0,100.0672,100.1794,99.955,100.1794,60637.0
2021-09-20 14:05:00,107.12,107.12,106.68,106.68,73307.0,100.1794,100.1794,99.7679,99.7679,73307.0
2021-09-20 14:10:00,106.71,106.73,106.55,106.55,32396.0,99.796,99.8147,99.6463,99.6463,32396.0
2021-09-20 14:15:00,106.55,106.68,106.52,106.63,32603.0,99.6463,99.7679,99.6183,99.7212,32603.0
2021-09-20 14:20:00,106.61,106.63,106.34,106.34,30574.0,99.7025,99.7212,99.45,99.45,30574.0
2021-09-20 14:25:00,106.32,106.39,106.29,106.3,41246.0,99.4312,99.4967,99.4032,99.4125,41246.0
2021-09-20 14:30:00,106.32,106.34,106.19,106.21,31381.0,99.4312,99.45,99.3097,99.3284,31381.0
2021-09-20 14:35:00,106.23,106.25,106.06,106.18,31423.0,99.3471,99.3658,99.1881,99.3003,31423.0
2021-09-20 14:40:00,106.18,106.41,106.17,106.18,59857.0,99.3003,99.5154,99.291,99.3003,59857.0
2021-09-20 14:45:00,106.14,106.42,106.11,106.24,51470.0,99.2629,99.5248,99.2349,99.3564,51470.0
2021-09-20 14:50:00,106.26,106.39,106.23,106.24,90273.0,99.3751,99.4967,99.3471,99.3564,90273.0
2021-09-20 14:55:00,106.24,106.54,106.14,106.35,60554.0,99.3564,99.637,99.2629,99.4593,60554.0
2021-09-20 15:00:00,106.32,106.55,106.32,106.49,45639.0,99.4312,99.6463,99.4312,99.5902,45639.0
2021-09-20 15:05:00,106.47,106.47,106.2,106.27,51837.0,99.5715,99.5715,99.319,99.3845,51837.0
2021-09-20 15:10:00,106.32,106.4,106.17,106.18,67444.0,99.4312,99.5061,99.291,99.3003,67444.0
2021-09-20 15:15:00,106.19,106.3,106.07,106.14,77438.0,99.3097,99.4125,99.1974,99.2629,77438.0
2021-09-20 15:20:00,106.14,106.48,106.14,106.46,41905.0,99.2629,99.5809,99.2629,99.5622,41905.0
2021-09-20 15:25:00,106.46,106.79,106.44,106.79,73131.0,99.5622,99.8708,99.5435,99.8708,73131.0
2021-09-20 15:30:00,106.8,106.91,106.69,106.83,50876.0,99.8801,99.983,99.7773,99.9082,50876.0
2021-09-20 15:35:00,106.82,107.11,106.81,106.94,65568.0,99.8989,100.1701,99.8895,100.0111,65568.0
2021-09-20 15:40:00,106.92,107.11,106.92,107.1,69696.0,99.9924,100.1701,99.9924,100.1607,69696.0
2021-09-20 15:45:00,107.11,107.31,107.06,107.16,74667.0,100.1701,100.3571,100.1233,100.2168,74667.0
2021-09-20 15:50:00,107.17,107.43,107.17,107.34,49257.0,100.2262,100.4693,100.2262,100.3852,49257.0
2021-09-20 15:55:00,107.34,107.64,107.33,107.53,139771.0,100.3852,100.6657,100.3758,100.5628,139771.0
2021-09-21 09:30:00,108.19,108.46,108.01,108.2,95847.0,101.1801,101.4326,101.0117,101.1894,95847.0
2021-09-21 09:35:00,108.21,108.44,108.15,108.39,75461.0,101.1988,101.4139,101.1427,101.3671,75461.0
2021-09-21 09:40:00,108.36,108.38,107.78,107.86,124664.0,101.3391,101.3578,100.7967,100.8715,124664.0
2021-09-21 09:45:00,107.88,108.15,107.77,108.12,89344.0,100.8902,101.1427,100.7873,101.1146,89344.0
2021-09-21 09:50:00,108.11,108.14,107.62,107.65,530385.0,101.1053,101.1333,100.647,100.6751,530385.0
2021-09-21 09:55:00,107.67,107.76,107.36,107.59,69081.0,100.6938,100.7779,100.4039,100.619,69081.0
2021-09-21 10:00:00,107.62,107.71,107.44,107.71,30662.0,100.647,100.7312,100.4787,100.7312,30662.0
2021-09-21 10:05:00,107.69,107.73,107.21,107.23,46608.0,100.7125,100.7499,100.2636,100.2823,46608.0
2021-09-21 10:10:00,107.24,107.45,107.22,107.4,29906.0,100.2916,100.488,100.2729,100.4413,29906.0
2021-09-21 10:15:00,107.4,107.51,107.28,107.43,22423.0,100.4413,100.5441,100.329,100.4693,22423.0
2021-09-21 10:20:00,107.43,107.47,107.17,107.26,53572.0,100.4693,100.5067,100.2262,100.3103,53572.0
2021-09-21 10:25:00,107.28,107.48,107.14,107.45,33319.0,100.329,100.5161,100.1981,100.488,33319.0
2021-09-21 10:30:00,107.46,107.54,107.25,107.31,174294.0,100.4974,100.5722,100.301,100.3571,174294.0
2021-09-21 10:35:00,107.3,107.33,107.05,107.24,138819.0,100.3478,100.3758,100.114,100.2916,138819.0
2021-09-21 10:40:00,107.27,107.3,106.95,106.95,27363.0,100.3197,100.3478,100.0204,100.0204,27363.0
2021-09-21 10:45:00,106.94,106.98,106.65,106.65,51350.0,100.0111,100.0485,99.7399,99.7399,51350.0
2021-09-21 10:50:00,106.68,106.74,106.55,106.74,30126.0,99.7679,99.824,99.6463,99.824,30126.0
2021-09-21 10:55:00,106.76,106.91,106.71,106.91,19376.0,99.8427,99.983,99.796,99.983,19376.0
2021-09-21 11:00:00,106.86,107.04,106.73,107.03,39550.0,99.9363,100.1046,99.8147,100.0952,39550.0
2021-09-21 11:05:00,107.01,107.26,107.01,107.21,51048.0,100.0765,100.3103,100.0765,100.2636,51048.0
2021-09-21 11:10:00,107.21,107.24,107.1,107.24,26167.0,100.2636,100.2916,100.1607,100.2916,26167.0
2021-09-21 11:15:00,107.27,107.27,107.07,107.12,11467.0,100.3197,100.3197,100.1327,100.1794,11467.0
2021-09-21 11:20:00,107.05,107.16,107.0,107.07,15498.0,100.114,100.2168,100.0672,100.1327,15498.0
2021-09-21 11:25:00,107.09,107.16,106.96,107.03,29944.0,100.1514,100.2168,100.0298,100.0952,29944.0
2021-09-21 11:30:00,107.03,107.5,107.01,107.44,42104.0,100.0952,100.5348,100.0765,100.4787,42104.0
2021-09-21 11:35:00,107.44,107.49,107.37,107.38,11854.0,100.4787,100.5254,100.4132,100.4226,11854.0
2021-09-21 11:40:00,107.39,107.48,107.33,107.41,13364.0,100.4319,100.5161,100.3758,100.4506,13364.0
2021-09-21 11:45:00,107.42,107.51,107.4,107.41,31303.0,100.46,100.5441,100.4413,100.4506,31303.0
2021-09-21 11:50:00,107.42,107.46,107.34,107.4,13571.0,100.46,100.4974,100.3852,100.4413,13571.0
2021-09-21 11:55:00,107.39,107.49,107.39,107.43,7962.0,100.4319,100.5254,100.4319,100.4693,7962.0
2021-09-21 12:00:00,107.45,107.68,107.42,107.67,19759.0,100.488,100.7031,100.46,100.6938,19759.0
2021-09-21 12:05:00,107.66,107.77,107.63,107.76,191292.0,100.6844,100.7873,100.6564,100.7779,191292.0
2021-09-21 12:10:00,107.76,107.84,107.72,107.83,23972.0,100.7779,100.8528,100.7405,100.8434,23972.0
2021-09-21 12:15:00,107.8,107.85,107.64,107.65,37743.0,100.8154,100.8621,100.6657,100.6751,37743.0
2021-09-21 12:20:00,107.66,107.74,107.61,107.61,15184.0,100.6844,100.7592,100.6377,100.6377,15184.0
2021-09-21 12:25:00,107.62,107.67,107.56,107.65,22378.0,100.647,100.6938,100.5909,100.6751,22378.0
2021-09-21 12:30:00,107.67,107.7,107.6,107.66,19710.0,100.6938,100.7218,100.6283,100.6844,19710.0
2021-09-21 12:35:00,107.65,107.71,107.58,107.63,19389.0,100.6751,100.7312,100.6096,100.6564,19389.0
2021-09-21 12:40:00,107.62,107.65,107.54,107.6,17122.0,100.647,100.6751,100.5722,100.6283,17122.0
2021-09-21 12:45:00,107.58,107.63,107.54,107.56,17635.0,100.6096,100.6564,100.5722,100.5909,17635.0
2021-09-21 12:50:00,107.56,107.56,107.15,107.28,44484.0,100.5909,100.5909,100.2075,100.329,44484.0
2021-09-21 12:55:00,107.31,107.46,107.25,107.42,20514.0,100.3571,100.4974,100.301,100.46,20514.0
2021-09-21 13:00:00,107.43,107.55,107.32,107.42,48267.0,100.4693,100.5816,100.3665,100.46,48267.0
2021-09-21 13:05:00,107.42,107.53,107.37,107.48,18877.0,100.46,100.5628,100.4132,100.5161,18877.0
2021-09-21 13:10:00,107.49,107.5,107.42,107.42,5939.0,100.5254,100.5348,100.46,100.46,5939.0
2021-09-21 13:15:00,107.42,107.59,107.39,107.58,16164.0,100.46,100.619,100.4319,100.6096,16164.0
2021-09-21 13:20:00,107.59,107.66,107.35,107.35,29444.0,100.619,100.6844,100.3945,100.3945,29444.0
2021-09-21 13:25:00,107.35,107.5,107.28,107.39,13971.0,100.3945,100.5348,100.329,100.4319,13971.0
2021-09-21 13:30:00,107.41,107.43,107.34,107.41,52465.0,100.4506,100.4693,100.3852,100.4506,52465.0
2021-09-21 13:35:00,107.42,107.52,107.34,107.51,66771.0,100.46,100.5535,100.3852,100.5441,66771.0
2021-09-21 13:40:00,107.51,107.51,107.4,107.42,17139.0,100.5441,100.5441,100.4413,100.46,17139.0
2021-09-21 13:45:00,107.42,107.56,107.35,107.54,43458.0,100.46,100.5909,100.3945,100.5722,43458.0
2021-09-21 13:50:00,107.53,107.66,107.27,107.4,41971.0,100.5628,100.6844,100.3197,100.4413,41971.0
2021-09-21 13:55:00,107.4,107.46,107.36,107.44,8652.0,100.4413,100.4974,100.4039,100.4787,8652.0
2021-09-21 14:00:00,107.45,107.6,107.44,107.51,50466.0,100.488,100.6283,100.4787,100.5441,50466.0
2021-09-21 14:05:00,107.49,107.55,107.45,107.51,18573.0,100.5254,100.5816,100.488,100.5441,18573.0
2021-09-21 14:10:00,107.53,107.54,107.45,107.5,13922.0,100.5628,100.5722,100.488,100.5348,13922.0
2021-09-21 14:15:00,107.46,107.55,107.45,107.47,34301.0,100.4974,100.5816,100.488,100.5067,34301.0
2021-09-21 14:20:00,107.45,107.47,107.3,107.32,21296.0,100.488,100.5067,100.3478,100.3665,21296.0
2021-09-21 14:25:00,107.32,107.36,107.2,107.23,25579.0,100.3665,100.4039,100.2542,100.2823,25579.0
2021-09-21 14:30:00,107.25,107.4,107.23,107.33,21420.0,100.301,100.4413,100.2823,100.3758,21420.0
2021-09-21 14:35:00,107.32,107.38,107.25,107.33,30856.0,100.3665,100.4226,100.301,100.3758,30856.0
2021-09-21 14:40:00,107.34,107.45,107.34,107.43,23109.0,100.3852,100.488,100.3852,100.4693,23109.0
2021-09-21 14:45:00,107.41,107.52,107.4,107.43,31254.0,100.4506,100.5535,100.4413,100.4693,31254.0
2021-09-21 14:50:00,107.49,107.82,107.49,107.67,47969.0,100.5254,100.8341,100.5254,100.6938,47969.0
2021-09-21 14:55:00,107.66,107.67,107.52,107.59,30802.0,100.6844,100.6938,100.5535,100.619,30802.0
2021-09-21 15:00:00,107.61,107.79,107.6,107.68,28918.0,100.6377,100.806,100.6283,100.7031,28918.0
2021-09-21 15:05:00,107.69,107.76,107.66,107.71,18992.0,100.7125,100.7779,100.6844,100.7312,18992.0
2021-09-21 15:10:00,107.7,107.83,107.65,107.83,36598.0,100.7218,100.8434,100.6751,100.8434,36598.0
2021-09-21 15:15:00,107.83,107.95,107.65,107.66,51702.0,100.8434,100.9556,100.6751,100.6844,51702.0
2021-09-21 15:20:00,107.66,107.93,107.65,107.86,58973.0,100.6844,100.9369,100.6751,100.8715,58973.0
2021-09-21 15:25:00,107.86,107.95,107.82,107.89,39796.0,100.8715,100.9556,100.8341,100.8995,39796.0
2021-09-21 15:30:00,107.86,108.04,107.85,108.03,64985.0,100.8715,101.0398,100.8621,101.0305,64985.0
2021-09-21 15:35:00,108.03,108.06,107.83,107.83,142837.0,101.0305,101.0585,100.8434,100.8434,142837.0
2021-09-21 15:40:00,107.81,107.92,107.77,107.77,201229.0,100.8247,100.9276,100.7873,100.7873,201229.0
2021-09-21 15:45:00,107.76,107.76,107.53,107.57,59874.0,100.7779,100.7779,100.5628,100.6003,59874.0
2021-09-21 15:50:00,107.6,107.62,107.41,107.42,26668.0,100.6283,100.647,100.4506,100.46,26668.0
2021-09-21 15:55:00,107.39,107.45,107.28,107.29,67406.0,100.4319,100.488,100.329,100.3384,67406.0
2021-09-22 09:30:00,108.0,108.62,107.98,108.53,69943.0,101.0024,101.5822,100.9837,101.4981,69943.0
2021-09-22 09:35:00,108.55,108.64,108.42,108.62,99659.0,101.5168,101.6009,101.3952,101.5822,99659.0
2021-09-22 09:40:00,108.59,108.67,108.37,108.49,35660.0,101.5542,101.629,101.3484,101.4606,35660.0
2021-09-22 09:45:00,108.49,108.55,108.39,108.46,58593.0,101.4606,101.5168,101.3671,101.4326,58593.0
2021-09-22 09:50:00,108.45,108.72,108.44,108.68,31504.0,101.4232,101.6757,101.4139,101.6383,31504.0
2021-09-22 09:55:00,108.68,108.93,108.67,108.92,56773.0,101.6383,101.8721,101.629,101.8628,56773.0
2021-09-22 10:00:00,108.93,108.93,108.68,108.84,36004.0,101.8721,101.8721,101.6383,101.788,36004.0
2021-09-22 10:05:00,108.83,108.87,108.74,108.79,17260.0,101.7786,101.816,101.6945,101.7412,17260.0
2021-09-22 10:10:00,108.8,108.81,108.49,108.67,19190.0,101.7506,101.7599,101.4606,101.629,19190.0
2021-09-22 10:15:00,108.68,108.83,108.66,108.8,176298.0,101.6383,101.7786,101.6196,101.7506,176298.0
2021-09-22 10:20:00,108.81,108.83,108.52,108.68,18231.0,101.7599,101.7786,101.4887,101.6383,18231.0
2021-09-22 10:25:00,108.67,108.7,108.57,108.57,11879.0,101.629,101.657,101.5355,101.5355,11879.0
2021-09-22 10:30:00,108.6,108.7,108.52,108.68,12433.0,101.5635,101.657,101.4887,101.6383,12433.0
2021-09-22 10:35:00,108.67,108.74,108.65,108.69,12568.0,101.629,101.6945,101.6103,101.6477,12568.0
2021-09-22 10:40:00,108.67,108.92,108.65,108.87,12303.0,101.629,101.8628,101.6103,101.816,12303.0
2021-09-22 10:45:00,108.83,108.96,108.76,108.95,17106.0,101.7786,101.9002,101.7132,101.8908,17106.0
2021-09-22 10:50:00,108.96,109.01,108.86,108.9,17762.0,101.9002,101.947,101.8067,101.8441,17762.0
2021-09-22 10:55:00,108.9,108.96,108.84,108.93,30115.0,101.8441,101.9002,101.788,101.8721,30115.0
2021-09-22 11:00:00,108.94,109.02,108.94,109.0,15967.0,101.8815,101.9563,101.8815,101.9376,15967.0
2021-09-22 11:05:00,109.0,109.15,108.98,109.03,26163.0,101.9376,102.0779,101.9189,101.9657,26163.0
2021-09-22 11:10:00,109.04,109.24,109.04,109.24,11672.0,101.975,102.1621,101.975,102.1621,11672.0
2021-09-22 11:15:00,109.27,109.33,109.24,109.3,14051.0,102.1901,102.2462,102.1621,102.2182,14051.0
2021-09-22 11:20:00,109.29,109.32,109.26,109.31,24749.0,102.2088,102.2369,102.1808,102.2275,24749.0
2021-09-22 11:25:00,109.32,109.39,109.3,109.34,39394.0,102.2369,102.3023,102.2182,102.2556,39394.0
2021-09-22 11:30:00,109.33,109.53,109.31,109.5,20257.0,102.2462,102.4333,102.2275,102.4052,20257.0
2021-09-22 11:35:00,109.5,109.57,109.42,109.46,18150.0,102.4052,102.4707,102.3304,102.3678,18150.0
2021-09-22 11:40:00,109.47,109.47,109.37,109.44,8696.0,102.3772,102.3772,102.2836,102.3491,8696.0
2021-09-22 11:45:00,109.43,109.46,109.31,109.33,20776.0,102.3397,102.3678,102.2275,102.2462,20776.0
2021-09-22 11:50:00,109.32,109.54,109.24,109.32,58966.0,102.2369,102.4426,102.1621,102.2369,58966.0
2021-09-22 11:55:00,109.33,109.39,109.29,109.36,20544.0,102.2462,102.3023,102.2088,102.2743,20544.0
2021-09-22 12:00:00,109.3,109.37,109.3,109.37,89186.0,102.2182,102.2836,102.2182,102.2836,89186.0
2021-09-22 12:05:00,109.38,109.38,109.22,109.24,40057.0,102.293,102.293,102.1434,102.1621,40057.0
2021-09-22 12:10:00,109.25,109.28,109.2,109.21,38891.0,102.1714,102.1995,102.1246,102.134,38891.0
2021-09-22 12:15:00,109.21,109.26,109.16,109.18,18409.0,102.134,102.1808,102.0872,102.1059,18409.0
2021-09-22 12:20:00,109.16,109.24,109.16,109.23,22719.0,102.0872,102.1621,102.0872,102.1527,22719.0
2021-09-22 12:25:00,109.22,109.27,109.22,109.24,8957.0,102.1434,102.1901,102.1434,102.1621,8957.0
2021-09-22 12:30:00,109.27,109.28,109.24,109.26,50001.0,102.1901,102.1995,102.1621,102.1808,50001.0
2021-09-22 12:35:00,109.26,109.38,109.26,109.33,20837.0,102.1808,102.293,102.1808,102.2462,20837.0
2021-09-22 12:40:00,109.32,109.32,109.19,109.21,11649.0,102.2369,102.2369,102.1153,102.134,11649.0
2021-09-22 12:45:00,109.21,109.28,109.21,109.25,9723.0,102.134,102.1995,102.134,102.1714,9723.0
2021-09-22 12:50:00,109.25,109.3,109.14,109.15,15135.0,102.1714,102.2182,102.0685,102.0779,15135.0
2021-09-22 12:55:00,109.15,109.26,109.13,109.24,14140.0,102.0779,102.1808,102.0592,102.1621,14140.0
2021-09-22 13:00:00,109.23,109.26,109.15,109.15,17238.0,102.1527,102.1808,102.0779,102.0779,17238.0
2021-09-22 13:05:00,109.15,109.21,109.12,109.12,14569.0,102.0779,102.134,102.0498,102.0498,14569.0
2021-09-22 13:10:00,109.14,109.14,109.08,109.11,8348.0,102.0685,102.0685,102.0124,102.0405,8348.0
2021-09-22 13:15:00,109.09,109.19,109.06,109.13,12360.0,102.0218,102.1153,101.9937,102.0592,12360.0
2021-09-22 13:20:00,109.15,109.18,109.11,109.13,14979.0,102.0779,102.1059,102.0405,102.0592,14979.0
2021-09-22 13:25:00,109.11,109.24,109.11,109.23,16560.0,102.0405,102.1621,102.0405,102.1527,16560.0
2021-09-22 13:30:00,109.22,109.38,109.2,109.34,19361.0,102.1434,102.293,102.1246,102.2556,19361.0
2021-09-22 13:35:00,109.35,109.35,109.24,109.31,11577.0,102.2649,102.2649,102.1621,102.2275,11577.0
2021-09-22 13:40:00,109.28,109.38,109.26,109.36,14919.0,102.1995,102.293,102.1808,102.2743,14919.0
2021-09-22 13:45:00,109.34,109.34,109.27,109.29,10109.0,102.2556,102.2556,102.1901,102.2088,10109.0
2021-09-22 13:50:00,109.27,109.28,109.18,109.27,9549.0,102.1901,102.1995,102.1059,102.1901,9549.0
2021-09-22 13:55:00,109.26,109.38,109.24,109.38,41902.0,102.1808,102.293,102.1621,102.293,41902.0
2021-09-22 14:00:00,109.36,109.72,109.16,109.72,65294.0,102.2743,102.611,102.0872,102.611,65294.0
2021-09-22 14:05:00,109.71,109.73,109.5,109.62,27147.0,102.6016,102.6203,102.4052,102.5174,27147.0
2021-09-22 14:10:00,109.64,109.85,109.64,109.83,37304.0,102.5361,102.7325,102.5361,102.7138,37304.0
2021-09-22 14:15:00,109.84,109.98,109.73,109.73,31528.0,102.7232,102.8541,102.6203,102.6203,31528.0
2021-09-22 14:20:00,109.75,109.77,109.5,109.65,21143.0,102.639,102.6577,102.4052,102.5455,21143.0
2021-09-22 14:25:00,109.66,109.84,109.63,109.84,21119.0,102.5548,102.7232,102.5268,102.7232,21119.0
2021-09-22 14:30:00,109.83,109.95,109.71,109.86,25345.0,102.7138,102.8261,102.6016,102.7419,25345.0
2021-09-22 14:35:00,109.84,109.98,109.63,109.69,51780.0,102.7232,102.8541,102.5268,102.5829,51780.0
2021-09-22 14:40:00,109.64,109.64,109.4,109.46,49508.0,102.5361,102.5361,102.3117,102.3678,49508.0
2021-09-22 14:45:00,109.44,109.48,109.19,109.21,45076.0,102.3491,102.3865,102.1153,102.134,45076.0
2021-09-22 14:50:00,109.19,109.49,109.02,109.42,42432.0,102.1153,102.3959,101.9563,102.3304,42432.0
2021-09-22 14:55:00,109.42,109.43,109.23,109.35,28153.0,102.3304,102.3397,102.1527,102.2649,28153.0
2021-09-22 15:00:00,109.35,109.42,109.21,109.33,74798.0,102.2649,102.3304,102.134,102.2462,74798.0
2021-09-22 15:05:00,109.32,109.43,109.18,109.42,24852.0,102.2369,102.3397,102.1059,102.3304,24852.0
2021-09-22 15:10:00,109.43,109.61,109.34,109.59,41911.0,102.3397,102.5081,102.2556,102.4894,41911.0
2021-09-22 15:15:00,109.58,109.73,109.56,109.73,42134.0,102.48,102.6203,102.4613,102.6203,42134.0
2021-09-22 15:20:00,109.72,109.8,109.63,109.68,75390.0,102.611,102.6858,102.5268,102.5735,75390.0
2021-09-22 15:25:00,109.71,109.72,109.58,109.66,19545.0,102.6016,102.611,102.48,102.5548,19545.0
2021-09-22 15:30:00,109.66,109.68,109.43,109.51,25725.0,102.5548,102.5735,102.3397,102.4146,25725.0
2021-09-22 15:35:00,109.49,109.7,109.46,109.67,24693.0,102.3959,102.5922,102.3678,102.5642,24693.0
2021-09-22 15:40:00,109.65,109.66,109.4,109.46,25319.0,102.5455,102.5548,102.3117,102.3678,25319.0
2021-09-22 15:45:00,109.43,109.53,109.28,109.28,17854.0,102.3397,102.4333,102.1995,102.1995,17854.0
2021-09-22 15:50:00,109.26,109.28,109.11,109.17,49236.0,102.1808,102.1995,102.0405,102.0966,49236.0
2021-09-22 15:55:00,109.17,109.17,109.02,109.1,68400.0,102.0966,102.0966,101.9563,102.0311,68400.0
2021-09-23 09:30:00,109.78,109.9,109.53,109.89,117667.0,102.6671,102.7793,102.4333,102.7699,117667.0
2021-09-23 09:35:00,109.89,110.35,109.87,110.35,78777.0,102.7699,103.2001,102.7512,103.2001,78777.0
2021-09-23 09:40:00,110.33,110.44,110.11,110.44,44630.0,103.1814,103.2843,102.9757,103.2843,44630.0
2021-09-23 09:45:00,110.4,110.55,110.39,110.47,32110.0,103.2469,103.3872,103.2375,103.3124,32110.0
2021-09-23 09:50:00,110.46,110.56,110.34,110.5,27613.0,103.303,103.3965,103.1908,103.3404,27613.0
2021-09-23 09:55:00,110.52,110.7,110.51,110.62,59791.0,103.3591,103.5275,103.3498,103.4526,59791.0
2021-09-23 10:00:00,110.66,110.69,110.55,110.63,30883.0,103.49,103.5181,103.3872,103.462,30883.0
2021-09-23 10:05:00,110.64,110.67,110.41,110.46,40088.0,103.4713,103.4994,103.2562,103.303,40088.0
2021-09-23 10:10:00,110.48,110.69,110.48,110.63,25725.0,103.3217,103.5181,103.3217,103.462,25725.0
2021-09-23 10:15:00,110.62,110.69,110.48,110.53,26794.0,103.4526,103.5181,103.3217,103.3685,26794.0
2021-09-23 10:20:00,110.53,110.64,110.51,110.6,21642.0,103.3685,103.4713,103.3498,103.4339,21642.0
2021-09-23 10:25:00,110.58,110.67,110.57,110.61,11055.0,103.4152,103.4994,103.4059,103.4433,11055.0
2021-09-23 10:30:00,110.6,110.67,110.55,110.64,18898.0,103.4339,103.4994,103.3872,103.4713,18898.0
2021-09-23 10:35:00,110.63,110.69,110.5,110.64,55050.0,103.462,103.5181,103.3404,103.4713,55050.0
2021-09-23 10:40:00,110.68,110.74,110.63,110.7,28562.0,103.5088,103.5649,103.462,103.5275,28562.0
2021-09-23 10:45:00,110.69,110.79,110.65,110.78,88003.0,103.5181,103.6116,103.4807,103.6023,88003.0
2021-09-23 10:50:00,110.76,110.94,110.75,110.93,18811.0,103.5836,103.7519,103.5742,103.7426,18811.0
2021-09-23 10:55:00,110.92,110.92,110.81,110.88,18962.0,103.7332,103.7332,103.6303,103.6958,18962.0
2021-09-23 11:00:00,110.87,110.91,110.83,110.9,28799.0,103.6864,103.7239,103.649,103.7145,28799.0
2021-09-23 11:05:00,110.89,110.96,110.83,110.9,27534.0,103.7051,103.7706,103.649,103.7145,27534.0
2021-09-23 11:10:00,110.89,110.95,110.85,110.87,14710.0,103.7051,103.7613,103.6677,103.6864,14710.0
2021-09-23 11:15:00,110.87,111.04,110.85,111.02,39752.0,103.6864,103.8454,103.6677,103.8267,39752.0
2021-09-23 11:20:00,111.02,111.04,110.92,111.01,47581.0,103.8267,103.8454,103.7332,103.8174,47581.0
2021-09-23 11:25:00,110.99,111.11,110.98,111.07,22464.0,103.7987,103.9109,103.7893,103.8735,22464.0
2021-09-23 11:30:00,111.07,111.13,111.02,111.06,27671.0,103.8735,103.9296,103.8267,103.8641,27671.0
2021-09-23 11:35:00,111.05,111.13,111.02,111.08,25560.0,103.8548,103.9296,103.8267,103.8828,25560.0
2021-09-23 11:40:00,111.06,111.12,110.94,111.02,44236.0,103.8641,103.9202,103.7519,103.8267,44236.0
2021-09-23 11:45:00,111.03,111.04,110.87,110.91,29140.0,103.8361,103.8454,103.6864,103.7239,29140.0
2021-09-23 11:50:00,110.94,111.01,110.86,111.0,31784.0,103.7519,103.8174,103.6771,103.808,31784.0
2021-09-23 11:55:00,111.0,111.12,111.0,111.12,17239.0,103.808,103.9202,103.808,103.9202,17239.0
2021-09-23 12:00:00,111.11,111.12,111.0,111.07,13348.0,103.9109,103.9202,103.808,103.8735,13348.0
2021-09-23 12:05:00,111.07,111.13,111.01,111.03,28112.0,103.8735,103.9296,103.8174,103.8361,28112.0
2021-09-23 12:10:00,111.04,111.05,110.98,111.01,19388.0,103.8454,103.8548,103.7893,103.8174,19388.0
2021-09-23 12:15:00,111.02,111.09,111.01,111.08,26836.0,103.8267,103.8922,103.8174,103.8828,26836.0
2021-09-23 12:20:00,111.07,111.11,111.06,111.08,13377.0,103.8735,103.9109,103.8641,103.8828,13377.0
2021-09-23 12:25:00,111.06,111.13,110.98,111.1,24965.0,103.8641,103.9296,103.7893,103.9015,24965.0
2021-09-23 12:30:00,111.09,111.12,111.04,111.07,28666.0,103.8922,103.9202,103.8454,103.8735,28666.0
2021-09-23 12:35:00,111.08,111.09,111.04,111.05,28433.0,103.8828,103.8922,103.8454,103.8548,28433.0
2021-09-23 12:40:00,111.05,111.16,111.05,111.13,16926.0,103.8548,103.9577,103.8548,103.9296,16926.0
2021-09-23 12:45:00,111.13,111.2,111.08,111.2,52268.0,103.9296,103.9951,103.8828,103.9951,52268.0
2021-09-23 12:50:00,111.21,111.27,111.18,111.22,12352.0,104.0044,104.0605,103.9764,104.0138,12352.0
2021-09-23 12:55:00,111.22,111.25,111.13,111.18,10348.0,104.0138,104.0418,103.9296,103.9764,10348.0
2021-09-23 13:00:00,111.18,111.31,111.18,111.31,29818.0,103.9764,104.0979,103.9764,104.0979,29818.0
2021-09-23 13:05:00,111.29,111.38,111.28,111.36,12236.0,104.0792,104.1634,104.0699,104.1447,12236.0
2021-09-23 13:10:00,111.35,111.39,111.29,111.38,19110.0,104.1353,104.1728,104.0792,104.1634,19110.0
2021-09-23 13:15:00,111.38,111.39,111.33,111.37,13805.0,104.1634,104.1728,104.1166,104.154,13805.0
2021-09-23 13:20:00,111.37,111.43,111.35,111.42,13908.0,104.154,104.2102,104.1353,104.2008,13908.0
2021-09-23 13:25:00,111.41,111.46,111.38,111.45,13844.0,104.1915,104.2382,104.1634,104.2289,13844.0
2021-09-23 13:30:00,111.45,111.52,111.41,111.44,11427.0,104.2289,104.2943,104.1915,104.2195,11427.0
2021-09-23 13:35:00,111.46,111.52,111.41,111.48,23399.0,104.2382,104.2943,104.1915,104.2569,23399.0
2021-09-23 13:40:00,111.48,111.56,111.47,111.56,38193.0,104.2569,104.3317,104.2476,104.3317,38193.0
2021-09-23 13:45:00,111.56,111.59,111.51,111.59,15256.0,104.3317,104.3598,104.285,104.3598,15256.0
2021-09-23 13:50:00,111.6,111.64,111.57,111.63,10916.0,104.3691,104.4066,104.3411,104.3972,10916.0
2021-09-23 13:55:00,111.63,111.67,111.58,111.58,35733.0,104.3972,104.4346,104.3504,104.3504,35733.0
2021-09-23 14:00:00,111.58,111.7,111.56,111.63,20587.0,104.3504,104.4627,104.3317,104.3972,20587.0
2021-09-23 14:05:00,111.64,111.68,111.47,111.48,27704.0,104.4066,104.444,104.2476,104.2569,27704.0
2021-09-23 14:10:00,111.48,111.54,111.4,111.5,36713.0,104.2569,104.313,104.1821,104.2756,36713.0
2021-09-23 14:15:00,111.53,111.58,111.51,111.58,22774.0,104.3037,104.3504,104.285,104.3504,22774.0
2021-09-23 14:20:00,111.57,111.63,111.55,111.59,17755.0,104.3411,104.3972,104.3224,104.3598,17755.0
2021-09-23 14:25:00,111.58,111.62,111.55,111.57,12415.0,104.3504,104.3878,104.3224,104.3411,12415.0
2021-09-23 14:30:00,111.57,111.66,111.49,111.49,26160.0,104.3411,104.4253,104.2663,104.2663,26160.0
2021-09-23 14:35:00,111.5,111.55,111.45,111.46,36760.0,104.2756,104.3224,104.2289,104.2382,36760.0
2021-09-23 14:40:00,111.47,111.5,111.33,111.36,19676.0,104.2476,104.2756,104.1166,104.1447,19676.0
2021-09-23 14:45:00,111.38,111.45,111.32,111.32,18512.0,104.1634,104.2289,104.1073,104.1073,18512.0
2021-09-23 14:50:00,111.32,111.36,111.29,111.32,16658.0,104.1073,104.1447,104.0792,104.1073,16658.0
2021-09-23 14:55:00,111.32,111.37,111.29,111.36,20684.0,104.1073,104.154,104.0792,104.1447,20684.0
2021-09-23 15:00:00,111.36,111.41,111.28,111.35,22559.0,104.1447,104.1915,104.0699,104.1353,22559.0
2021-09-23 15:05:00,111.35,111.35,111.24,111.26,13536.0,104.1353,104.1353,104.0325,104.0512,13536.0
2021-09-23 15:10:00,111.25,111.25,111.13,111.15,22160.0,104.0418,104.0418,103.9296,103.9483,22160.0
2021-09-23 15:15:00,111.14,111.19,111.09,111.11,12074.0,103.9389,103.9857,103.8922,103.9109,12074.0
2021-09-23 15:20:00,111.11,111.2,111.09,111.2,15030.0,103.9109,103.9951,103.8922,103.9951,15030.0
2021-09-23 15:25:00,111.19,111.2,111.1,111.15,24743.0,103.9857,103.9951,103.9015,103.9483,24743.0
2021-09-23 15:30:00,111.15,111.16,111.03,111.13,23323.0,103.9483,103.9577,103.8361,103.9296,23323.0
2021-09-23 15:35:00,111.13,111.13,111.01,111.12,29132.0,103.9296,103.9296,103.8174,103.9202,29132.0
2021-09-23 15:40:00,111.12,111.17,111.07,111.08,27850.0,103.9202,103.967,103.8735,103.8828,27850.0
2021-09-23 15:45:00,111.06,111.07,110.98,111.01,30263.0,103.8641,103.8735,103.7893,103.8174,30263.0
2021-09-23 15:50:00,111.01,111.04,110.91,110.95,43666.0,103.8174,103.8454,103.7239,103.7613,43666.0
2021-09-23 15:55:00,110.95,111.03,110.84,110.94,69750.0,103.7613,103.8361,103.6584,103.7519,69750.0
2021-09-24 09:30:00,109.93,110.27,109.77,110.24,106654.0,103.2742,103.5936,103.1239,103.5654,106654.0
2021-09-24 09:35:00,110.24,110.33,110.12,110.22,69024.0,103.5654,103.6499,103.4527,103.5466,69024.0
2021-09-24 09:40:00,110.22,110.36,110.19,110.3,44059.0,103.5466,103.6781,103.5184,103.6218,44059.0
2021-09-24 09:45:00,110.28,110.28,109.7,109.79,46907.0,103.603,103.603,103.0581,103.1426,46907.0
2021-09-24 09:50:00,109.73,110.16,109.7,110.15,87737.0,103.0863,103.4902,103.0581,103.4808,87737.0
2021-09-24 09:55:00,110.14,110.5,110.1,110.48,20611.0,103.4714,103.8097,103.4339,103.7909,20611.0
2021-09-24 10:00:00,110.48,110.72,110.36,110.69,39097.0,103.7909,104.0163,103.6781,103.9881,39097.0
2021-09-24 10:05:00,110.72,110.81,110.6,110.7,52602.0,104.0163,104.1009,103.9036,103.9975,52602.0
2021-09-24 10:10:00,110.68,110.77,110.5,110.51,28788.0,103.9788,104.0633,103.8097,103.819,28788.0
2021-09-24 10:15:00,110.43,110.62,110.41,110.5,26145.0,103.7439,103.9224,103.7251,103.8097,26145.0
2021-09-24 10:20:00,110.53,110.76,110.48,110.63,23508.0,103.8378,104.0539,103.7909,103.9318,23508.0
2021-09-24 10:25:00,110.7,110.75,110.67,110.7,29591.0,103.9975,104.0445,103.9694,103.9975,29591.0
2021-09-24 10:30:00,110.72,110.8,110.6,110.6,16032.0,104.0163,104.0915,103.9036,103.9036,16032.0
2021-09-24 10:35:00,110.59,110.82,110.59,110.67,17250.0,103.8942,104.1103,103.8942,103.9694,17250.0
2021-09-24 10:40:00,110.71,110.73,110.54,110.55,20290.0,104.0069,104.0257,103.8472,103.8566,20290.0
2021-09-24 10:45:00,110.56,110.72,110.39,110.71,89879.0,103.866,104.0163,103.7063,104.0069,89879.0
2021-09-24 10:50:00,110.7,110.75,110.62,110.62,36274.0,103.9975,104.0445,103.9224,103.9224,36274.0
2021-09-24 10:55:00,110.62,110.77,110.61,110.73,15998.0,103.9224,104.0633,103.913,104.0257,15998.0
2021-09-24 11:00:00,110.73,110.8,110.67,110.8,13652.0,104.0257,104.0915,103.9694,104.0915,13652.0
2021-09-24 11:05:00,110.77,110.84,110.72,110.84,9497.0,104.0633,104.1291,104.0163,104.1291,9497.0
2021-09-24 11:10:00,110.81,110.81,110.68,110.69,12528.0,104.1009,104.1009,103.9788,103.9881,12528.0
2021-09-24 11:15:00,110.68,110.79,110.63,110.73,22824.0,103.9788,104.0821,103.9318,104.0257,22824.0
2021-09-24 11:20:00,110.72,110.75,110.67,110.67,10991.0,104.0163,104.0445,103.9694,103.9694,10991.0
2021-09-24 11:25:00,110.67,110.67,110.52,110.56,16348.0,103.9694,103.9694,103.8284,103.866,16348.0
2021-09-24 11:30:00,110.55,110.68,110.55,110.68,16327.0,103.8566,103.9788,103.8566,103.9788,16327.0
2021-09-24 11:35:00,110.67,110.76,110.58,110.76,20778.0,103.9694,104.0539,103.8848,104.0539,20778.0
2021-09-24 11:40:00,110.78,110.81,110.73,110.75,20279.0,104.0727,104.1009,104.0257,104.0445,20279.0
2021-09-24 11:45:00,110.75,110.79,110.72,110.73,16830.0,104.0445,104.0821,104.0163,104.0257,16830.0
2021-09-24 11:50:00,110.73,110.95,110.71,110.92,21604.0,104.0257,104.2324,104.0069,104.2042,21604.0
2021-09-24 11:55:00,110.88,110.95,110.85,110.94,10917.0,104.1666,104.2324,104.1385,104.223,10917.0
2021-09-24 12:00:00,110.96,111.01,110.91,110.94,14848.0,104.2418,104.2888,104.1948,104.223,14848.0
2021-09-24 12:05:00,110.93,111.02,110.93,110.97,30980.0,104.2136,104.2982,104.2136,104.2512,30980.0
2021-09-24 12:10:00,110.98,110.98,110.91,110.93,18471.0,104.2606,104.2606,104.1948,104.2136,18471.0
2021-09-24 12:15:00,110.93,110.96,110.88,110.89,18410.0,104.2136,104.2418,104.1666,104.176,18410.0
2021-09-24 12:20:00,110.88,110.89,110.82,110.84,4117.0,104.1666,104.176,104.1103,104.1291,4117.0
2021-09-24 12:25:00,110.86,110.9,110.81,110.88,48152.0,104.1479,104.1854,104.1009,104.1666,48152.0
2021-09-24 12:30:00,110.88,110.94,110.88,110.88,15206.0,104.1666,104.223,104.1666,104.1666,15206.0
2021-09-24 12:35:00,110.89,110.93,110.85,110.86,12779.0,104.176,104.2136,104.1385,104.1479,12779.0
2021-09-24 12:40:00,110.86,110.95,110.86,110.87,23542.0,104.1479,104.2324,104.1479,104.1572,23542.0
2021-09-24 12:45:00,110.86,110.87,110.8,110.86,7848.0,104.1479,104.1572,104.0915,104.1479,7848.0
2021-09-24 12:50:00,110.87,110.89,110.84,110.86,15121.0,104.1572,104.176,104.1291,104.1479,15121.0
2021-09-24 12:55:00,110.86,110.88,110.77,110.8,24417.0,104.1479,104.1666,104.0633,104.0915,24417.0
2021-09-24 13:00:00,110.78,110.81,110.75,110.76,17843.0,104.0727,104.1009,104.0445,104.0539,17843.0
2021-09-24 13:05:00,110.75,110.76,110.69,110.71,16290.0,104.0445,104.0539,103.9881,104.0069,16290.0
2021-09-24 13:10:00,110.71,110.8,110.7,110.77,14314.0,104.0069,104.0915,103.9975,104.0633,14314.0
2021-09-24 13:15:00,110.77,110.77,110.71,110.77,15543.0,104.0633,104.0633,104.0069,104.0633,15543.0
2021-09-24 13:20:00,110.77,110.77,110.68,110.69,11595.0,104.0633,104.0633,103.9788,103.9881,11595.0
2021-09-24 13:25:00,110.7,110.71,110.65,110.71,13478.0,103.9975,104.0069,103.9506,104.0069,13478.0
2021-09-24 13:30:00,110.71,110.72,110.54,110.58,39536.0,104.0069,104.0163,103.8472,103.8848,39536.0
2021-09-24 13:35:00,110.58,110.65,110.58,110.65,33288.0,103.8848,103.9506,103.8848,103.9506,33288.0
2021-09-24 13:40:00,110.64,110.7,110.61,110.7,16637.0,103.9412,103.9975,103.913,103.9975,16637.0
2021-09-24 13:45:00,110.69,110.71,110.63,110.66,20012.0,103.9881,104.0069,103.9318,103.96,20012.0
2021-09-24 13:50:00,110.66,110.69,110.57,110.57,17696.0,103.96,103.9881,103.8754,103.8754,17696.0
2021-09-24 13:55:00,110.58,110.6,110.54,110.55,16498.0,103.8848,103.9036,103.8472,103.8566,16498.0
2021-09-24 14:00:00,110.55,110.62,110.52,110.54,17245.0,103.8566,103.9224,103.8284,103.8472,17245.0
2021-09-24 14:05:00,110.54,110.56,110.48,110.49,16314.0,103.8472,103.866,103.7909,103.8003,16314.0
2021-09-24 14:10:00,110.49,110.54,110.47,110.5,7492.0,103.8003,103.8472,103.7815,103.8097,7492.0
2021-09-24 14:15:00,110.51,110.63,110.51,110.62,11411.0,103.819,103.9318,103.819,103.9224,11411.0
2021-09-24 14:20:00,110.63,110.7,110.59,110.7,54376.0,103.9318,103.9975,103.8942,103.9975,54376.0
2021-09-24 14:25:00,110.69,110.75,110.67,110.74,17384.0,103.9881,104.0445,103.9694,104.0351,17384.0
2021-09-24 14:30:00,110.73,110.79,110.71,110.77,16274.0,104.0257,104.0821,104.0069,104.0633,16274.0
2021-09-24 14:35:00,110.75,110.75,110.7,110.72,10809.0,104.0445,104.0445,103.9975,104.0163,10809.0
2021-09-24 14:40:00,110.72,110.76,110.71,110.74,16023.0,104.0163,104.0539,104.0069,104.0351,16023.0
2021-09-24 14:45:00,110.75,110.75,110.69,110.7,19091.0,104.0445,104.0445,103.9881,103.9975,19091.0
2021-09-24 14:50:00,110.72,110.72,110.67,110.69,27584.0,104.0163,104.0163,103.9694,103.9881,27584.0
2021-09-24 14:55:00,110.7,110.75,110.67,110.74,25413.0,103.9975,104.0445,103.9694,104.0351,25413.0
2021-09-24 15:00:00,110.74,110.74,110.6,110.63,18714.0,104.0351,104.0351,103.9036,103.9318,18714.0
2021-09-24 15:05:00,110.63,110.64,110.49,110.52,22840.0,103.9318,103.9412,103.8003,103.8284,22840.0
2021-09-24 15:10:00,110.52,110.6,110.48,110.59,58324.0,103.8284,103.9036,103.7909,103.8942,58324.0
2021-09-24 15:15:00,110.6,110.65,110.59,110.62,111441.0,103.9036,103.9506,103.8942,103.9224,111441.0
2021-09-24 15:20:00,110.62,110.83,110.58,110.77,127977.0,103.9224,104.1197,103.8848,104.0633,127977.0
2021-09-24 15:25:00,110.78,110.79,110.7,110.73,105086.0,104.0727,104.0821,103.9975,104.0257,105086.0
2021-09-24 15:30:00,110.74,110.77,110.7,110.72,110960.0,104.0351,104.0633,103.9975,104.0163,110960.0
2021-09-24 15:35:00,110.71,110.72,110.61,110.71,119858.0,104.0069,104.0163,103.913,104.0069,119858.0
2021-09-24 15:40:00,110.71,110.78,110.68,110.77,122733.0,104.0069,104.0727,103.9788,104.0633,122733.0
2021-09-24 15:45:00,110.78,110.89,110.76,110.82,138209.0,104.0727,104.176,104.0539,104.1103,138209.0
2021-09-24 15:50:00,110.82,110.84,110.64,110.65,148326.0,104.1103,104.1291,103.9412,103.9506,148326.0
2021-09-24 15:55:00,110.65,110.65,110.31,110.34,134874.0,103.9506,103.9506,103.6312,103.6593,134874.0
2021-09-27 09:30:00,110.53,111.34,110.53,111.2,116868.0,103.8378,104.5988,103.8378,104.4673,116868.0
2021-09-27 09:35:00,111.21,111.53,111.08,111.42,106301.0,104.4767,104.7773,104.3545,104.6739,106301.0
2021-09-27 09:40:00,111.44,111.6,111.11,111.53,123356.0,104.6927,104.8431,104.3827,104.7773,123356.0
2021-09-27 09:45:00,111.54,111.98,111.48,111.9,190052.0,104.7867,105.2,104.7303,105.1249,190052.0
2021-09-27 09:50:00,111.89,112.0,111.72,111.84,77224.0,105.1155,105.2188,104.9558,105.0685,77224.0
2021-09-27 09:55:00,111.83,112.06,111.83,111.86,48983.0,105.0591,105.2752,105.0591,105.0873,48983.0
2021-09-27 10:00:00,111.84,111.92,111.6,111.84,114523.0,105.0685,105.1437,104.8431,105.0685,114523.0
2021-09-27 10:05:00,111.86,112.06,111.79,111.97,32858.0,105.0873,105.2752,105.0215,105.1906,32858.0
2021-09-27 10:10:00,111.98,112.27,111.95,112.22,32140.0,105.2,105.4725,105.1719,105.4255,32140.0
2021-09-27 10:15:00,112.23,112.33,112.13,112.28,45126.0,105.4349,105.5289,105.341,105.4819,45126.0
2021-09-27 10:20:00,112.28,112.28,112.03,112.21,87229.0,105.4819,105.4819,105.247,105.4161,87229.0
2021-09-27 10:25:00,112.2,112.22,112.02,112.22,51391.0,105.4067,105.4255,105.2376,105.4255,51391.0
2021-09-27 10:30:00,112.21,112.44,112.19,112.43,25424.0,105.4161,105.6322,105.3973,105.6228,25424.0
2021-09-27 10:35:00,112.41,112.44,112.22,112.26,17943.0,105.604,105.6322,105.4255,105.4631,17943.0
2021-09-27 10:40:00,112.27,112.39,112.23,112.29,29871.0,105.4725,105.5852,105.4349,105.4913,29871.0
2021-09-27 10:45:00,112.34,112.43,112.19,112.38,38356.0,105.5382,105.6228,105.3973,105.5758,38356.0
2021-09-27 10:50:00,112.37,112.47,112.37,112.43,13617.0,105.5664,105.6604,105.5664,105.6228,13617.0
2021-09-27 10:55:00,112.43,112.53,112.32,112.53,17867.0,105.6228,105.7167,105.5195,105.7167,17867.0
2021-09-27 11:00:00,112.53,112.54,112.44,112.49,14696.0,105.7167,105.7261,105.6322,105.6792,14696.0
2021-09-27 11:05:00,112.45,112.62,112.42,112.6,24740.0,105.6416,105.8013,105.6134,105.7825,24740.0
2021-09-27 11:10:00,112.59,112.69,112.53,112.61,19911.0,105.7731,105.8671,105.7167,105.7919,19911.0
2021-09-27 11:15:00,112.6,112.73,112.6,112.61,13911.0,105.7825,105.9046,105.7825,105.7919,13911.0
2021-09-27 11:20:00,112.64,112.7,112.59,112.68,14911.0,105.8201,105.8764,105.7731,105.8577,14911.0
2021-09-27 11:25:00,112.64,112.68,112.58,112.65,24036.0,105.8201,105.8577,105.7637,105.8295,24036.0
2021-09-27 11:30:00,112.64,112.79,112.64,112.71,67215.0,105.8201,105.961,105.8201,105.8858,67215.0
2021-09-27 11:35:00,112.71,112.74,112.66,112.72,33804.0,105.8858,105.914,105.8389,105.8952,33804.0
2021-09-27 11:40:00,112.73,112.75,112.55,112.61,27237.0,105.9046,105.9234,105.7355,105.7919,27237.0
2021-09-27 11:45:00,112.59,112.73,112.53,112.66,22677.0,105.7731,105.9046,105.7167,105.8389,22677.0
2021-09-27 11:50:00,112.67,112.75,112.6,112.6,16838.0,105.8483,105.9234,105.7825,105.7825,16838.0
2021-09-27 11:55:00,112.63,112.7,112.53,112.7,19532.0,105.8107,105.8764,105.7167,105.8764,19532.0
2021-09-27 12:00:00,112.7,112.72,112.61,112.71,10864.0,105.8764,105.8952,105.7919,105.8858,10864.0
2021-09-27 12:05:00,112.71,112.75,112.67,112.67,11179.0,105.8858,105.9234,105.8483,105.8483,11179.0
2021-09-27 12:10:00,112.66,112.73,112.65,112.67,9789.0,105.8389,105.9046,105.8295,105.8483,9789.0
2021-09-27 12:15:00,112.66,112.71,112.63,112.67,21154.0,105.8389,105.8858,105.8107,105.8483,21154.0
2021-09-27 12:20:00,112.64,112.74,112.61,112.72,18771.0,105.8201,105.914,105.7919,105.8952,18771.0
2021-09-27 12:25:00,112.73,112.73,112.66,112.71,7506.0,105.9046,105.9046,105.8389,105.8858,7506.0
2021-09-27 12:30:00,112.71,112.76,112.69,112.74,15064.0,105.8858,105.9328,105.8671,105.914,15064.0
2021-09-27 12:35:00,112.72,112.77,112.68,112.74,25394.0,105.8952,105.9422,105.8577,105.914,25394.0
2021-09-27 12:40:00,112.71,112.78,112.68,112.73,50763.0,105.8858,105.9516,105.8577,105.9046,50763.0
2021-09-27 12:45:00,112.73,112.73,112.54,112.56,43065.0,105.9046,105.9046,105.7261,105.7449,43065.0
2021-09-27 12:50:00,112.55,112.64,112.49,112.62,102165.0,105.7355,105.8201,105.6792,105.8013,102165.0
2021-09-27 12:55:00,112.6,112.65,112.54,112.56,15180.0,105.7825,105.8295,105.7261,105.7449,15180.0
2021-09-27 13:00:00,112.54,112.64,112.53,112.58,13354.0,105.7261,105.8201,105.7167,105.7637,13354.0
2021-09-27 13:05:00,112.58,112.61,112.55,112.58,6996.0,105.7637,105.7919,105.7355,105.7637,6996.0
2021-09-27 13:10:00,112.59,112.6,112.5,112.59,10162.0,105.7731,105.7825,105.6886,105.7731,10162.0
2021-09-27 13:15:00,112.59,112.73,112.59,112.73,9868.0,105.7731,105.9046,105.7731,105.9046,9868.0
2021-09-27 13:20:00,112.71,112.71,112.65,112.67,11749.0,105.8858,105.8858,105.8295,105.8483,11749.0
2021-09-27 13:25:00,112.67,112.67,112.58,112.63,19035.0,105.8483,105.8483,105.7637,105.8107,19035.0
2021-09-27 13:30:00,112.61,112.61,112.55,112.58,7073.0,105.7919,105.7919,105.7355,105.7637,7073.0
2021-09-27 13:35:00,112.58,112.61,112.52,112.58,29074.0,105.7637,105.7919,105.7073,105.7637,29074.0
2021-09-27 13:40:00,112.58,112.61,112.55,112.57,5739.0,105.7637,105.7919,105.7355,105.7543,5739.0
2021-09-27 13:45:00,112.57,112.68,112.54,112.67,15057.0,105.7543,105.8577,105.7261,105.8483,15057.0
2021-09-27 13:50:00,112.66,112.72,112.66,112.72,13508.0,105.8389,105.8952,105.8389,105.8952,13508.0
2021-09-27 13:55:00,112.71,112.75,112.7,112.72,49804.0,105.8858,105.9234,105.8764,105.8952,49804.0
2021-09-27 14:00:00,112.72,112.81,112.72,112.81,23705.0,105.8952,105.9798,105.8952,105.9798,23705.0
2021-09-27 14:05:00,112.81,112.95,112.8,112.95,29369.0,105.9798,106.1113,105.9704,106.1113,29369.0
2021-09-27 14:10:00,112.95,113.04,112.89,112.97,44389.0,106.1113,106.1959,106.0549,106.1301,44389.0
2021-09-27 14:15:00,112.96,113.14,112.96,113.13,26640.0,106.1207,106.2898,106.1207,106.2804,26640.0
2021-09-27 14:20:00,113.12,113.12,113.05,113.1,53963.0,106.271,106.271,106.2053,106.2522,53963.0
2021-09-27 14:25:00,113.1,113.18,113.07,113.18,20462.0,106.2522,106.3274,106.224,106.3274,20462.0
2021-09-27 14:30:00,113.17,113.17,113.05,113.11,22005.0,106.318,106.318,106.2053,106.2616,22005.0
2021-09-27 14:35:00,113.12,113.12,113.05,113.08,46268.0,106.271,106.271,106.2053,106.2334,46268.0
2021-09-27 14:40:00,113.08,113.11,113.02,113.11,35994.0,106.2334,106.2616,106.1771,106.2616,35994.0
2021-09-27 14:45:00,113.1,113.11,112.96,112.98,50119.0,106.2522,106.2616,106.1207,106.1395,50119.0
2021-09-27 14:50:00,112.98,112.99,112.95,112.99,63056.0,106.1395,106.1489,106.1113,106.1489,63056.0
2021-09-27 14:55:00,112.99,113.03,112.9,112.93,39333.0,106.1489,106.1865,106.0643,106.0925,39333.0
2021-09-27 15:00:00,112.93,112.94,112.81,112.82,23700.0,106.0925,106.1019,105.9798,105.9892,23700.0
2021-09-27 15:05:00,112.82,112.89,112.75,112.89,71324.0,105.9892,106.0549,105.9234,106.0549,71324.0
2021-09-27 15:10:00,112.89,112.96,112.88,112.94,19237.0,106.0549,106.1207,106.0456,106.1019,19237.0
2021-09-27 15:15:00,112.94,112.94,112.83,112.87,24654.0,106.1019,106.1019,105.9986,106.0362,24654.0
2021-09-27 15:20:00,112.89,112.95,112.78,112.8,42897.0,106.0549,106.1113,105.9516,105.9704,42897.0
2021-09-27 15:25:00,112.8,112.85,112.75,112.78,137609.0,105.9704,106.0174,105.9234,105.9516,137609.0
2021-09-27 15:30:00,112.78,112.83,112.73,112.74,19103.0,105.9516,105.9986,105.9046,105.914,19103.0
2021-09-27 15:35:00,112.73,112.8,112.68,112.74,28956.0,105.9046,105.9704,105.8577,105.914,28956.0
2021-09-27 15:40:00,112.75,112.75,112.64,112.74,19726.0,105.9234,105.9234,105.8201,105.914,19726.0
2021-09-27 15:45:00,112.73,112.73,112.54,112.54,27450.0,105.9046,105.9046,105.7261,105.7261,27450.0
2021-09-27 15:50:00,112.49,112.5,112.35,112.4,72501.0,105.6792,105.6886,105.5476,105.5946,72501.0
2021-09-27 15:55:00,112.4,112.43,112.31,112.34,167137.0,105.5946,105.6228,105.5101,105.5382,167137.0
2021-09-28 09:30:00,112.05,112.21,111.78,112.18,157730.0,105.2658,105.4161,105.0122,105.3879,157730.0
2021-09-28 09:35:00,112.21,112.31,112.1,112.16,110103.0,105.4161,105.5101,105.3128,105.3691,110103.0
2021-09-28 09:40:00,112.19,112.35,112.01,112.01,37488.0,105.3973,105.5476,105.2282,105.2282,37488.0
2021-09-28 09:45:00,112.01,112.07,111.68,111.98,41585.0,105.2282,105.2846,104.9182,105.2,41585.0
2021-09-28 09:50:00,111.96,111.97,111.57,111.8,56156.0,105.1813,105.1906,104.8149,105.0309,56156.0
2021-09-28 09:55:00,111.85,111.92,111.74,111.75,27551.0,105.0779,105.1437,104.9746,104.984,27551.0
2021-09-28 10:00:00,111.74,111.74,111.34,111.42,45990.0,104.9746,104.9746,104.5988,104.6739,45990.0
2021-09-28 10:05:00,111.41,111.47,111.13,111.15,32740.0,104.6646,104.7209,104.4015,104.4203,32740.0
2021-09-28 10:10:00,111.14,111.28,111.11,111.26,22809.0,104.4109,104.5424,104.3827,104.5236,22809.0
2021-09-28 10:15:00,111.27,111.29,110.97,111.08,34041.0,104.533,104.5518,104.2512,104.3545,34041.0
2021-09-28 10:20:00,111.05,111.15,110.92,111.13,37400.0,104.3264,104.4203,104.2042,104.4015,37400.0
2021-09-28 10:25:00,111.1,111.18,110.82,111.15,72462.0,104.3733,104.4485,104.1103,104.4203,72462.0
2021-09-28 10:30:00,111.07,111.28,110.98,111.13,21553.0,104.3451,104.5424,104.2606,104.4015,21553.0
2021-09-28 10:35:00,111.12,111.5,110.88,111.43,69166.0,104.3921,104.7491,104.1666,104.6833,69166.0
2021-09-28 10:40:00,111.41,111.48,111.29,111.47,85139.0,104.6646,104.7303,104.5518,104.7209,85139.0
2021-09-28 10:45:00,111.45,111.53,111.32,111.42,46290.0,104.7021,104.7773,104.58,104.6739,46290.0
2021-09-28 10:50:00,111.42,111.65,111.19,111.5,53700.0,104.6739,104.89,104.4579,104.7491,53700.0
2021-09-28 10:55:00,111.44,111.53,111.25,111.43,18377.0,104.6927,104.7773,104.5142,104.6833,18377.0
2021-09-28 11:00:00,111.48,111.53,111.08,111.16,13839.0,104.7303,104.7773,104.3545,104.4297,13839.0
2021-09-28 11:05:00,111.15,111.33,111.1,111.16,31198.0,104.4203,104.5894,104.3733,104.4297,31198.0
2021-09-28 11:10:00,111.15,111.24,111.04,111.08,25027.0,104.4203,104.5048,104.317,104.3545,25027.0
2021-09-28 11:15:00,111.07,111.3,110.94,111.28,24194.0,104.3451,104.5612,104.223,104.5424,24194.0
2021-09-28 11:20:00,111.22,111.44,111.19,111.28,18347.0,104.4861,104.6927,104.4579,104.5424,18347.0
2021-09-28 11:25:00,111.32,111.4,111.2,111.28,17438.0,104.58,104.6552,104.4673,104.5424,17438.0
2021-09-28 11:30:00,111.28,111.35,111.13,111.32,25781.0,104.5424,104.6082,104.4015,104.58,25781.0
2021-09-28 11:35:00,111.3,111.32,111.11,111.26,21929.0,104.5612,104.58,104.3827,104.5236,21929.0
2021-09-28 11:40:00,111.27,111.29,111.11,111.13,16411.0,104.533,104.5518,104.3827,104.4015,16411.0
2021-09-28 11:45:00,111.14,111.21,111.02,111.13,47453.0,104.4109,104.4767,104.2982,104.4015,47453.0
2021-09-28 11:50:00,111.09,111.17,110.93,111.17,25520.0,104.3639,104.4391,104.2136,104.4391,25520.0
2021-09-28 11:55:00,111.16,111.2,111.07,111.13,28153.0,104.4297,104.4673,104.3451,104.4015,28153.0
2021-09-28 12:00:00,111.13,111.14,110.92,110.97,11627.0,104.4015,104.4109,104.2042,104.2512,11627.0
2021-09-28 12:05:00,110.98,110.98,110.79,110.98,35164.0,104.2606,104.2606,104.0821,104.2606,35164.0
2021-09-28 12:10:00,110.99,111.28,110.95,111.22,21349.0,104.27,104.5424,104.2324,104.4861,21349.0
2021-09-28 12:15:00,111.23,111.24,111.12,111.13,22438.0,104.4955,104.5048,104.3921,104.4015,22438.0
2021-09-28 12:20:00,111.12,111.17,111.05,111.14,15776.0,104.3921,104.4391,104.3264,104.4109,15776.0
2021-09-28 12:25:00,111.14,111.23,111.1,111.11,15428.0,104.4109,104.4955,104.3733,104.3827,15428.0
2021-09-28 12:30:00,111.1,111.16,110.97,111.14,35632.0,104.3733,104.4297,104.2512,104.4109,35632.0
2021-09-28 12:35:00,111.13,111.13,111.02,111.06,72652.0,104.4015,104.4015,104.2982,104.3357,72652.0
2021-09-28 12:40:00,111.05,111.05,110.93,110.93,13673.0,104.3264,104.3264,104.2136,104.2136,13673.0
2021-09-28 12:45:00,110.93,110.93,110.81,110.82,14677.0,104.2136,104.2136,104.1009,104.1103,14677.0
2021-09-28 12:50:00,110.82,111.0,110.78,110.89,21321.0,104.1103,104.2794,104.0727,104.176,21321.0
2021-09-28 12:55:00,110.9,111.01,110.82,110.85,14498.0,104.1854,104.2888,104.1103,104.1385,14498.0
2021-09-28 13:00:00,110.85,111.01,110.83,111.0,28050.0,104.1385,104.2888,104.1197,104.2794,28050.0
2021-09-28 13:05:00,110.99,111.08,110.84,111.06,25782.0,104.27,104.3545,104.1291,104.3357,25782.0
2021-09-28 13:10:00,111.06,111.11,110.98,111.08,19854.0,104.3357,104.3827,104.2606,104.3545,19854.0
2021-09-28 13:15:00,111.08,111.16,111.05,111.14,53018.0,104.3545,104.4297,104.3264,104.4109,53018.0
2021-09-28 13:20:00,111.15,111.33,111.14,111.33,19660.0,104.4203,104.5894,104.4109,104.5894,19660.0
2021-09-28 13:25:00,111.35,111.48,111.35,111.44,23167.0,104.6082,104.7303,104.6082,104.6927,23167.0
2021-09-28 13:30:00,111.43,111.43,111.25,111.26,29963.0,104.6833,104.6833,104.5142,104.5236,29963.0
2021-09-28 13:35:00,111.28,111.3,111.21,111.27,15694.0,104.5424,104.5612,104.4767,104.533,15694.0
2021-09-28 13:40:00,111.29,111.38,111.13,111.14,23730.0,104.5518,104.6364,104.4015,104.4109,23730.0
2021-09-28 13:45:00,111.16,111.19,111.0,111.09,14650.0,104.4297,104.4579,104.2794,104.3639,14650.0
2021-09-28 13:50:00,111.11,111.13,111.02,111.04,19235.0,104.3827,104.4015,104.2982,104.317,19235.0
2021-09-28 13:55:00,111.03,111.06,110.97,111.0,20788.0,104.3076,104.3357,104.2512,104.2794,20788.0
2021-09-28 14:00:00,111.0,111.04,110.89,110.95,28774.0,104.2794,104.317,104.176,104.2324,28774.0
2021-09-28 14:05:00,110.96,111.0,110.89,110.93,43728.0,104.2418,104.2794,104.176,104.2136,43728.0
2021-09-28 14:10:00,110.91,110.91,110.71,110.76,40908.0,104.1948,104.1948,104.0069,104.0539,40908.0
2021-09-28 14:15:00,110.78,111.07,110.76,111.06,34888.0,104.0727,104.3451,104.0539,104.3357,34888.0
2021-09-28 14:20:00,111.07,111.18,111.04,111.13,35921.0,104.3451,104.4485,104.317,104.4015,35921.0
2021-09-28 14:25:00,111.15,111.21,111.04,111.21,61040.0,104.4203,104.4767,104.317,104.4767,61040.0
2021-09-28 14:30:00,111.21,111.21,111.0,111.04,44787.0,104.4767,104.4767,104.2794,104.317,44787.0
2021-09-28 14:35:00,111.03,111.15,110.93,111.08,34593.0,104.3076,104.4203,104.2136,104.3545,34593.0
2021-09-28 14:40:00,111.09,111.29,111.06,111.29,31476.0,104.3639,104.5518,104.3357,104.5518,31476.0
2021-09-28 14:45:00,111.28,111.51,111.27,111.47,46118.0,104.5424,104.7585,104.533,104.7209,46118.0
2021-09-28 14:50:00,111.49,111.54,111.39,111.41,25811.0,104.7397,104.7867,104.6458,104.6646,25811.0
2021-09-28 14:55:00,111.41,111.57,111.41,111.45,28581.0,104.6646,104.8149,104.6646,104.7021,28581.0
2021-09-28 15:00:00,111.47,111.57,111.36,111.43,25382.0,104.7209,104.8149,104.6176,104.6833,25382.0
2021-09-28 15:05:00,111.43,111.63,111.37,111.54,30768.0,104.6833,104.8712,104.627,104.7867,30768.0
2021-09-28 15:10:00,111.56,111.57,111.42,111.44,75510.0,104.8055,104.8149,104.6739,104.6927,75510.0
2021-09-28 15:15:00,111.47,111.56,111.37,111.41,29206.0,104.7209,104.8055,104.627,104.6646,29206.0
2021-09-28 15:20:00,111.41,111.47,111.12,111.12,28339.0,104.6646,104.7209,104.3921,104.3921,28339.0
2021-09-28 15:25:00,111.12,111.12,110.93,110.94,15632.0,104.3921,104.3921,104.2136,104.223,15632.0
2021-09-28 15:30:00,110.91,111.08,110.89,110.92,53454.0,104.1948,104.3545,104.176,104.2042,53454.0
2021-09-28 15:35:00,110.91,111.13,110.85,110.95,35789.0,104.1948,104.4015,104.1385,104.2324,35789.0
2021-09-28 15:40:00,110.93,111.15,110.91,110.92,38908.0,104.2136,104.4203,104.1948,104.2042,38908.0
2021-09-28 15:45:00,110.95,111.01,110.67,110.67,62901.0,104.2324,104.2888,103.9694,103.9694,62901.0
2021-09-28 15:50:00,110.63,110.69,110.49,110.59,49050.0,103.9318,103.9881,103.8003,103.8942,49050.0
2021-09-28 15:55:00,110.61,110.75,110.52,110.69,171752.0,103.913,104.0445,103.8284,103.9881,171752.0
2021-09-29 09:30:00,111.05,111.31,110.69,110.69,89829.0,104.3264,104.5706,103.9881,103.9881,89829.0
2021-09-29 09:35:00,110.69,110.78,110.4,110.6,85228.0,103.9881,104.0727,103.7157,103.9036,85228.0
2021-09-29 09:40:00,110.62,110.87,110.6,110.71,63435.0,103.9224,104.1572,103.9036,104.0069,63435.0
2021-09-29 09:45:00,110.71,110.84,110.61,110.79,35268.0,104.0069,104.1291,103.913,104.0821,35268.0
2021-09-29 09:50:00,110.82,111.25,110.8,111.17,53006.0,104.1103,104.5142,104.0915,104.4391,53006.0
2021-09-29 09:55:00,111.15,111.26,110.82,111.12,23006.0,104.4203,104.5236,104.1103,104.3921,23006.0
2021-09-29 10:00:00,111.14,111.37,110.86,110.89,62332.0,104.4109,104.627,104.1479,104.176,62332.0
2021-09-29 10:05:00,110.91,111.12,110.84,111.07,19734.0,104.1948,104.3921,104.1291,104.3451,19734.0
2021-09-29 10:10:00,111.1,111.12,110.95,111.05,19813.0,104.3733,104.3921,104.2324,104.3264,19813.0
2021-09-29 10:15:00,111.1,111.26,111.08,111.22,19075.0,104.3733,104.5236,104.3545,104.4861,19075.0
2021-09-29 10:20:00,111.23,111.36,111.21,111.21,26670.0,104.4955,104.6176,104.4767,104.4767,26670.0
2021-09-29 10:25:00,111.19,111.27,111.03,111.05,19449.0,104.4579,104.533,104.3076,104.3264,19449.0
2021-09-29 10:30:00,111.03,111.07,110.92,110.96,37697.0,104.3076,104.3451,104.2042,104.2418,37697.0
2021-09-29 10:35:00,110.97,111.08,110.89,110.91,29095.0,104.2512,104.3545,104.176,104.1948,29095.0
2021-09-29 10:40:00,110.92,111.21,110.92,111.21,34079.0,104.2042,104.4767,104.2042,104.4767,34079.0
2021-09-29 10:45:00,111.22,111.35,111.14,111.29,26155.0,104.4861,104.6082,104.4109,104.5518,26155.0
2021-09-29 10:50:00,111.26,111.32,111.19,111.29,23343.0,104.5236,104.58,104.4579,104.5518,23343.0
2021-09-29 10:55:00,111.27,111.41,111.16,111.34,22674.0,104.533,104.6646,104.4297,104.5988,22674.0
2021-09-29 11:00:00,111.34,111.36,111.18,111.23,27669.0,104.5988,104.6176,104.4485,104.4955,27669.0
2021-09-29 11:05:00,111.21,111.37,111.21,111.3,13622.0,104.4767,104.627,104.4767,104.5612,13622.0
2021-09-29 11:10:00,111.3,111.43,111.28,111.41,11663.0,104.5612,104.6833,104.5424,104.6646,11663.0
2021-09-29 11:15:00,111.4,111.47,111.34,111.37,13403.0,104.6552,104.7209,104.5988,104.627,13403.0
2021-09-29 11:20:00,111.35,111.48,111.35,111.45,18863.0,104.6082,104.7303,104.6082,104.7021,18863.0
2021-09-29 11:25:00,111.44,111.51,111.28,111.29,13137.0,104.6927,104.7585,104.5424,104.5518,13137.0
2021-09-29 11:30:00,111.32,111.33,111.22,111.26,16907.0,104.58,104.5894,104.4861,104.5236,16907.0
2021-09-29 11:35:00,111.24,111.24,111.01,111.05,21999.0,104.5048,104.5048,104.2888,104.3264,21999.0
2021-09-29 11:40:00,111.02,111.06,110.96,110.98,29661.0,104.2982,104.3357,104.2418,104.2606,29661.0
2021-09-29 11:45:00,110.98,111.02,110.92,111.02,10931.0,104.2606,104.2982,104.2042,104.2982,10931.0
2021-09-29 11:50:00,111.01,111.11,111.01,111.06,11502.0,104.2888,104.3827,104.2888,104.3357,11502.0
2021-09-29 11:55:00,111.05,111.17,111.04,111.16,11967.0,104.3264,104.4391,104.317,104.4297,11967.0
2021-09-29 12:00:00,111.18,111.24,111.17,111.19,14827.0,104.4485,104.5048,104.4391,104.4579,14827.0
2021-09-29 12:05:00,111.2,111.25,111.11,111.22,29834.0,104.4673,104.5142,104.3827,104.4861,29834.0
2021-09-29 12:10:00,111.19,111.21,111.12,111.16,6103.0,104.4579,104.4767,104.3921,104.4297,6103.0
2021-09-29 12:15:00,111.17,111.18,111.05,111.18,15134.0,104.4391,104.4485,104.3264,104.4485,15134.0
2021-09-29 12:20:00,111.15,111.16,110.92,110.96,16229.0,104.4203,104.4297,104.2042,104.2418,16229.0
2021-09-29 12:25:00,110.93,110.97,110.88,110.91,7796.0,104.2136,104.2512,104.1666,104.1948,7796.0
2021-09-29 12:30:00,110.91,111.07,110.91,111.03,21956.0,104.1948,104.3451,104.1948,104.3076,21956.0
2021-09-29 12:35:00,111.0,111.0,110.89,110.91,21653.0,104.2794,104.2794,104.176,104.1948,21653.0
2021-09-29 12:40:00,110.89,110.93,110.81,110.84,15012.0,104.176,104.2136,104.1009,104.1291,15012.0
2021-09-29 12:45:00,110.79,110.85,110.73,110.84,8079.0,104.0821,104.1385,104.0257,104.1291,8079.0
2021-09-29 12:50:00,110.83,110.97,110.83,110.97,7130.0,104.1197,104.2512,104.1197,104.2512,7130.0
2021-09-29 12:55:00,110.96,110.99,110.89,110.9,8593.0,104.2418,104.27,104.176,104.1854,8593.0
2021-09-29 13:00:00,110.9,110.92,110.84,110.84,7460.0,104.1854,104.2042,104.1291,104.1291,7460.0
2021-09-29 13:05:00,110.86,110.93,110.79,110.93,5096.0,104.1479,104.2136,104.0821,104.2136,5096.0
2021-09-29 13:10:00,110.91,110.99,110.91,110.94,32657.0,104.1948,104.27,104.1948,104.223,32657.0
2021-09-29 13:15:00,110.94,111.16,110.91,111.12,10348.0,104.223,104.4297,104.1948,104.3921,10348.0
2021-09-29 13:20:00,111.14,111.18,111.11,111.15,13120.0,104.4109,104.4485,104.3827,104.4203,13120.0
2021-09-29 13:25:00,111.11,111.11,111.03,111.05,7418.0,104.3827,104.3827,104.3076,104.3264,7418.0
2021-09-29 13:30:00,111.03,111.05,110.95,111.02,12884.0,104.3076,104.3264,104.2324,104.2982,12884.0
2021-09-29 13:35:00,111.0,111.0,110.91,110.93,8291.0,104.2794,104.2794,104.1948,104.2136,8291.0
2021-09-29 13:40:00,110.91,111.0,110.81,110.98,10064.0,104.1948,104.2794,104.1009,104.2606,10064.0
2021-09-29 13:45:00,110.95,110.97,110.88,110.93,25190.0,104.2324,104.2512,104.1666,104.2136,25190.0
2021-09-29 13:50:00,110.94,111.02,110.94,110.99,9359.0,104.223,104.2982,104.223,104.27,9359.0
2021-09-29 13:55:00,110.99,111.05,110.97,111.05,20215.0,104.27,104.3264,104.2512,104.3264,20215.0
2021-09-29 14:00:00,111.05,111.13,111.03,111.1,20584.0,104.3264,104.4015,104.3076,104.3733,20584.0
2021-09-29 14:05:00,111.11,111.24,111.06,111.23,16063.0,104.3827,104.5048,104.3357,104.4955,16063.0
2021-09-29 14:10:00,111.24,111.4,111.24,111.38,80501.0,104.5048,104.6552,104.5048,104.6364,80501.0
2021-09-29 14:15:00,111.39,111.45,111.33,111.36,10283.0,104.6458,104.7021,104.5894,104.6176,10283.0
2021-09-29 14:20:00,111.39,111.39,111.26,111.28,14734.0,104.6458,104.6458,104.5236,104.5424,14734.0
2021-09-29 14:25:00,111.29,111.35,111.28,111.32,8152.0,104.5518,104.6082,104.5424,104.58,8152.0
2021-09-29 14:30:00,111.32,111.45,111.31,111.45,21545.0,104.58,104.7021,104.5706,104.7021,21545.0
2021-09-29 14:35:00,111.43,111.46,111.36,111.4,22170.0,104.6833,104.7115,104.6176,104.6552,22170.0
2021-09-29 14:40:00,111.4,111.57,111.39,111.52,14529.0,104.6552,104.8149,104.6458,104.7679,14529.0
2021-09-29 14:45:00,111.52,111.57,111.33,111.34,20456.0,104.7679,104.8149,104.5894,104.5988,20456.0
2021-09-29 14:50:00,111.38,111.46,111.37,111.44,29995.0,104.6364,104.7115,104.627,104.6927,29995.0
2021-09-29 14:55:00,111.43,111.43,111.34,111.35,50692.0,104.6833,104.6833,104.5988,104.6082,50692.0
2021-09-29 15:00:00,111.38,111.43,111.19,111.2,17455.0,104.6364,104.6833,104.4579,104.4673,17455.0
2021-09-29 15:05:00,111.2,111.35,111.17,111.29,28541.0,104.4673,104.6082,104.4391,104.5518,28541.0
2021-09-29 15:10:00,111.27,111.42,111.24,111.42,9947.0,104.533,104.6739,104.5048,104.6739,9947.0
2021-09-29 15:15:00,111.39,111.51,111.37,111.47,11427.0,104.6458,104.7585,104.627,104.7209,11427.0
2021-09-29 15:20:00,111.46,111.46,111.35,111.37,15206.0,104.7115,104.7115,104.6082,104.627,15206.0
2021-09-29 15:25:00,111.38,111.44,111.37,111.39,8625.0,104.6364,104.6927,104.627,104.6458,8625.0
2021-09-29 15:30:00,111.38,111.42,111.32,111.39,18951.0,104.6364,104.6739,104.58,104.6458,18951.0
2021-09-29 15:35:00,111.39,111.39,111.25,111.3,22985.0,104.6458,104.6458,104.5142,104.5612,22985.0
2021-09-29 15:40:00,111.29,111.29,111.17,111.18,20093.0,104.5518,104.5518,104.4391,104.4485,20093.0
2021-09-29 15:45:00,111.17,111.26,111.1,111.2,25688.0,104.4391,104.5236,104.3733,104.4673,25688.0
2021-09-29 15:50:00,111.16,111.18,111.02,111.07,54328.0,104.4297,104.4485,104.2982,104.3451,54328.0
2021-09-29 15:55:00,111.05,111.14,110.96,111.14,88338.0,104.3264,104.4109,104.2418,104.4109,88338.0
2021-09-30 09:30:00,111.55,111.55,111.12,111.23,177694.0,104.7961,104.7961,104.3921,104.4955,177694.0
2021-09-30 09:35:00,111.23,111.28,110.92,111.08,55987.0,104.4955,104.5424,104.2042,104.3545,55987.0
2021-09-30 09:40:00,111.09,111.22,111.03,111.13,74567.0,104.3639,104.4861,104.3076,104.4015,74567.0
2021-09-30 09:45:00,111.13,111.41,111.04,111.34,44188.0,104.4015,104.6646,104.317,104.5988,44188.0
2021-09-30 09:50:00,111.35,111.72,111.33,111.72,32354.0,104.6082,104.9558,104.5894,104.9558,32354.0
2021-09-30 09:55:00,111.7,111.79,111.33,111.34,30667.0,104.937,105.0215,104.5894,104.5988,30667.0
2021-09-30 10:00:00,111.32,111.37,111.18,111.21,32719.0,104.58,104.627,104.4485,104.4767,32719.0
2021-09-30 10:05:00,111.13,111.14,110.85,111.1,27141.0,104.4015,104.4109,104.1385,104.3733,27141.0
2021-09-30 10:10:00,111.11,111.14,110.87,110.89,46094.0,104.3827,104.4109,104.1572,104.176,46094.0
2021-09-30 10:15:00,110.87,111.09,110.85,110.99,309732.0,104.1572,104.3639,104.1385,104.27,309732.0
2021-09-30 10:20:00,110.97,111.01,110.64,110.64,42153.0,104.2512,104.2888,103.9412,103.9412,42153.0
2021-09-30 10:25:00,110.68,110.76,110.58,110.62,12840.0,103.9788,104.0539,103.8848,103.9224,12840.0
2021-09-30 10:30:00,110.59,110.85,110.53,110.79,20387.0,103.8942,104.1385,103.8378,104.0821,20387.0
2021-09-30 10:35:00,110.8,110.82,110.67,110.78,18817.0,104.0915,104.1103,103.9694,104.0727,18817.0
2021-09-30 10:40:00,110.77,110.79,110.55,110.64,45432.0,104.0633,104.0821,103.8566,103.9412,45432.0
2021-09-30 10:45:00,110.66,110.73,110.51,110.66,28619.0,103.96,104.0257,103.819,103.96,28619.0
2021-09-30 10:50:00,110.66,110.7,110.52,110.56,26971.0,103.96,103.9975,103.8284,103.866,26971.0
2021-09-30 10:55:00,110.55,110.55,110.39,110.45,33247.0,103.8566,103.8566,103.7063,103.7627,33247.0
2021-09-30 11:00:00,110.43,110.61,110.35,110.6,61146.0,103.7439,103.913,103.6687,103.9036,61146.0
2021-09-30 11:05:00,110.62,110.79,110.56,110.78,23103.0,103.9224,104.0821,103.866,104.0727,23103.0
2021-09-30 11:10:00,110.77,110.81,110.7,110.79,20312.0,104.0633,104.1009,103.9975,104.0821,20312.0
2021-09-30 11:15:00,110.8,111.0,110.8,110.96,23108.0,104.0915,104.2794,104.0915,104.2418,23108.0
2021-09-30 11:20:00,110.95,110.95,110.87,110.91,16729.0,104.2324,104.2324,104.1572,104.1948,16729.0
2021-09-30 11:25:00,110.93,110.99,110.9,110.96,10028.0,104.2136,104.27,104.1854,104.2418,10028.0
2021-09-30 11:30:00,110.98,110.98,110.68,110.69,27102.0,104.2606,104.2606,103.9788,103.9881,27102.0
2021-09-30 11:35:00,110.7,110.7,110.45,110.53,17065.0,103.9975,103.9975,103.7627,103.8378,17065.0
2021-09-30 11:40:00,110.49,110.55,110.39,110.43,21107.0,103.8003,103.8566,103.7063,103.7439,21107.0
2021-09-30 11:45:00,110.44,110.46,110.19,110.24,15108.0,103.7533,103.7721,103.5184,103.5654,15108.0
2021-09-30 11:50:00,110.26,110.34,110.19,110.34,30475.0,103.5842,103.6593,103.5184,103.6593,30475.0
2021-09-30 11:55:00,110.32,110.37,110.25,110.29,12732.0,103.6405,103.6875,103.5748,103.6124,12732.0
2021-09-30 12:00:00,110.28,110.36,110.12,110.2,33134.0,103.603,103.6781,103.4527,103.5278,33134.0
2021-09-30 12:05:00,110.2,110.22,109.81,109.81,51062.0,103.5278,103.5466,103.1614,103.1614,51062.0
2021-09-30 12:10:00,109.84,109.89,109.68,109.81,46874.0,103.1896,103.2366,103.0393,103.1614,46874.0
2021-09-30 12:15:00,109.77,109.86,109.69,109.82,18954.0,103.1239,103.2084,103.0487,103.1708,18954.0
2021-09-30 12:20:00,109.83,109.89,109.64,109.68,48663.0,103.1802,103.2366,103.0017,103.0393,48663.0
2021-09-30 12:25:00,109.68,109.9,109.68,109.69,23316.0,103.0393,103.246,103.0393,103.0487,23316.0
2021-09-30 12:30:00,109.65,109.79,109.56,109.77,50539.0,103.0111,103.1426,102.9266,103.1239,50539.0
2021-09-30 12:35:00,109.75,109.96,109.72,109.9,41904.0,103.1051,103.3023,103.0769,103.246,41904.0
2021-09-30 12:40:00,109.91,109.96,109.8,109.82,28695.0,103.2554,103.3023,103.152,103.1708,28695.0
2021-09-30 12:45:00,109.81,110.02,109.71,110.01,44871.0,103.1614,103.3587,103.0675,103.3493,44871.0
2021-09-30 12:50:00,110.03,110.07,109.96,110.05,23463.0,103.3681,103.4057,103.3023,103.3869,23463.0
2021-09-30 12:55:00,110.06,110.07,109.88,109.98,65058.0,103.3963,103.4057,103.2272,103.3211,65058.0
2021-09-30 13:00:00,110.0,110.19,109.92,110.18,41738.0,103.3399,103.5184,103.2648,103.509,41738.0
2021-09-30 13:05:00,110.17,110.31,110.1,110.3,80928.0,103.4996,103.6312,103.4339,103.6218,80928.0
2021-09-30 13:10:00,110.31,110.35,110.23,110.27,21758.0,103.6312,103.6687,103.556,103.5936,21758.0
2021-09-30 13:15:00,110.28,110.37,110.09,110.24,75988.0,103.603,103.6875,103.4245,103.5654,75988.0
2021-09-30 13:20:00,110.21,110.22,109.99,110.02,37150.0,103.5372,103.5466,103.3305,103.3587,37150.0
2021-09-30 13:25:00,110.02,110.04,109.91,109.92,23193.0,103.3587,103.3775,103.2554,103.2648,23193.0
2021-09-30 13:30:00,109.92,109.92,109.77,109.81,11992.0,103.2648,103.2648,103.1239,103.1614,11992.0
2021-09-30 13:35:00,109.73,109.96,109.71,109.89,22532.0,103.0863,103.3023,103.0675,103.2366,22532.0
2021-09-30 13:40:00,109.93,110.01,109.87,109.98,15479.0,103.2742,103.3493,103.2178,103.3211,15479.0
2021-09-30 13:45:00,109.99,110.11,109.95,110.11,15010.0,103.3305,103.4433,103.293,103.4433,15010.0
2021-09-30 13:50:00,110.13,110.29,110.12,110.28,33987.0,103.4621,103.6124,103.4527,103.603,33987.0
2021-09-30 13:55:00,110.25,110.25,110.14,110.2,16768.0,103.5748,103.5748,103.4714,103.5278,16768.0
2021-09-30 14:00:00,110.22,110.41,110.2,110.33,36835.0,103.5466,103.7251,103.5278,103.6499,36835.0
2021-09-30 14:05:00,110.33,110.46,110.27,110.42,36377.0,103.6499,103.7721,103.5936,103.7345,36377.0
2021-09-30 14:10:00,110.42,110.43,110.29,110.39,29105.0,103.7345,103.7439,103.6124,103.7063,29105.0
2021-09-30 14:15:00,110.4,110.41,110.13,110.13,37204.0,103.7157,103.7251,103.4621,103.4621,37204.0
2021-09-30 14:20:00,110.13,110.17,110.08,110.13,17657.0,103.4621,103.4996,103.4151,103.4621,17657.0
2021-09-30 14:25:00,110.12,110.21,110.06,110.21,23646.0,103.4527,103.5372,103.3963,103.5372,23646.0
2021-09-30 14:30:00,110.2,110.35,110.17,110.35,32257.0,103.5278,103.6687,103.4996,103.6687,32257.0
2021-09-30 14:35:00,110.34,110.34,110.13,110.15,25254.0,103.6593,103.6593,103.4621,103.4808,25254.0
2021-09-30 14:40:00,110.14,110.36,110.14,110.31,35923.0,103.4714,103.6781,103.4714,103.6312,35923.0
2021-09-30 14:45:00,110.33,110.41,110.31,110.35,20333.0,103.6499,103.7251,103.6312,103.6687,20333.0
2021-09-30 14:50:00,110.38,110.51,110.29,110.31,40515.0,103.6969,103.819,103.6124,103.6312,40515.0
2021-09-30 14:55:00,110.29,110.3,110.12,110.13,53375.0,103.6124,103.6218,103.4527,103.4621,53375.0
2021-09-30 15:00:00,110.14,110.19,109.96,110.01,38191.0,103.4714,103.5184,103.3023,103.3493,38191.0
2021-09-30 15:05:00,110.0,110.17,110.0,110.13,34719.0,103.3399,103.4996,103.3399,103.4621,34719.0
2021-09-30 15:10:00,110.15,110.31,110.14,110.27,28419.0,103.4808,103.6312,103.4714,103.5936,28419.0
2021-09-30 15:15:00,110.29,110.46,110.23,110.26,40118.0,103.6124,103.7721,103.556,103.5842,40118.0
2021-09-30 15:20:00,110.23,110.23,110.07,110.08,25042.0,103.556,103.556,103.4057,103.4151,25042.0
2021-09-30 15:25:00,110.06,110.16,110.04,110.06,19828.0,103.3963,103.4902,103.3775,103.3963,19828.0
2021-09-30 15:30:00,110.04,110.3,110.01,110.23,35474.0,103.3775,103.6218,103.3493,103.556,35474.0
2021-09-30 15:35:00,110.23,110.27,110.09,110.09,23636.0,103.556,103.5936,103.4245,103.4245,23636.0
2021-09-30 15:40:00,110.09,110.12,109.88,109.9,29248.0,103.4245,103.4527,103.2272,103.246,29248.0
2021-09-30 15:45:00,109.91,109.91,109.71,109.73,178076.0,103.2554,103.2554,103.0675,103.0863,178076.0
2021-09-30 15:50:00,109.74,109.75,109.36,109.39,93663.0,103.0957,103.1051,102.7387,102.7669,93663.0
2021-09-30 15:55:00,109.37,109.39,109.18,109.19,326335.0,102.7481,102.7669,102.5696,102.579,326335.0
2021-10-01 09:30:00,109.84,110.15,109.75,109.75,71427.0,103.1896,103.4808,103.1051,103.1051,71427.0
2021-10-01 09:35:00,109.73,109.94,109.61,109.77,63369.0,103.0863,103.2836,102.9735,103.1239,63369.0
2021-10-01 09:40:00,109.78,109.87,109.6,109.61,84658.0,103.1332,103.2178,102.9641,102.9735,84658.0
2021-10-01 09:45:00,109.6,109.77,109.54,109.56,57281.0,102.9641,103.1239,102.9078,102.9266,57281.0
2021-10-01 09:50:00,109.54,109.75,109.38,109.65,65801.0,102.9078,103.1051,102.7575,103.0111,65801.0
2021-10-01 09:55:00,109.64,109.68,109.35,109.66,50317.0,103.0017,103.0393,102.7293,103.0205,50317.0
2021-10-01 10:00:00,109.68,110.11,109.56,109.83,125571.0,103.0393,103.4433,102.9266,103.1802,125571.0
2021-10-01 10:05:00,109.79,110.01,109.74,109.86,55302.0,103.1426,103.3493,103.0957,103.2084,55302.0
2021-10-01 10:10:00,109.88,109.93,109.69,109.78,53953.0,103.2272,103.2742,103.0487,103.1332,53953.0
2021-10-01 10:15:00,109.79,109.81,109.3,109.38,84147.0,103.1426,103.1614,102.6823,102.7575,84147.0
2021-10-01 10:20:00,109.43,109.46,109.2,109.23,86815.0,102.8044,102.8326,102.5884,102.6165,86815.0
2021-10-01 10:25:00,109.22,109.47,109.12,109.38,52230.0,102.6072,102.842,102.5132,102.7575,52230.0
2021-10-01 10:30:00,109.39,109.5,109.31,109.49,58445.0,102.7669,102.8702,102.6917,102.8608,58445.0
2021-10-01 10:35:00,109.46,109.64,109.24,109.25,74058.0,102.8326,103.0017,102.6259,102.6353,74058.0
2021-10-01 10:40:00,109.24,109.46,109.23,109.27,48596.0,102.6259,102.8326,102.6165,102.6541,48596.0
2021-10-01 10:45:00,109.26,109.45,109.13,109.44,113181.0,102.6447,102.8232,102.5226,102.8138,113181.0
2021-10-01 10:50:00,109.45,109.46,109.25,109.41,82035.0,102.8232,102.8326,102.6353,102.7856,82035.0
2021-10-01 10:55:00,109.41,109.8,109.4,109.79,67817.0,102.7856,103.152,102.7763,103.1426,67817.0
2021-10-01 11:00:00,109.79,109.93,109.76,109.84,60997.0,103.1426,103.2742,103.1145,103.1896,60997.0
2021-10-01 11:05:00,109.85,109.88,109.63,109.63,41159.0,103.199,103.2272,102.9923,102.9923,41159.0
2021-10-01 11:10:00,109.65,110.13,109.53,110.07,130189.0,103.0111,103.4621,102.8984,103.4057,130189.0
2021-10-01 11:15:00,110.08,110.13,109.97,110.12,41265.0,103.4151,103.4621,103.3117,103.4527,41265.0
2021-10-01 11:20:00,110.17,110.28,110.05,110.26,31883.0,103.4996,103.603,103.3869,103.5842,31883.0
2021-10-01 11:25:00,110.27,110.38,110.25,110.32,44367.0,103.5936,103.6969,103.5748,103.6405,44367.0
2021-10-01 11:30:00,110.35,110.58,110.35,110.52,49870.0,103.6687,103.8848,103.6687,103.8284,49870.0
2021-10-01 11:35:00,110.53,110.61,110.5,110.5,35877.0,103.8378,103.913,103.8097,103.8097,35877.0
2021-10-01 11:40:00,110.5,110.67,110.49,110.65,38446.0,103.8097,103.9694,103.8003,103.9506,38446.0
2021-10-01 11:45:00,110.65,110.68,110.51,110.53,37703.0,103.9506,103.9788,103.819,103.8378,37703.0
2021-10-01 11:50:00,110.53,110.69,110.49,110.63,49235.0,103.8378,103.9881,103.8003,103.9318,49235.0
2021-10-01 11:55:00,110.63,110.63,110.53,110.59,41963.0,103.9318,103.9318,103.8378,103.8942,41963.0
2021-10-01 12:00:00,110.62,110.63,110.46,110.52,27100.0,103.9224,103.9318,103.7721,103.8284,27100.0
2021-10-01 12:05:00,110.52,110.67,110.45,110.58,53471.0,103.8284,103.9694,103.7627,103.8848,53471.0
2021-10-01 12:10:00,110.58,110.58,110.5,110.54,26514.0,103.8848,103.8848,103.8097,103.8472,26514.0
2021-10-01 12:15:00,110.52,110.59,110.47,110.49,17383.0,103.8284,103.8942,103.7815,103.8003,17383.0
2021-10-01 12:20:00,110.51,110.74,110.51,110.71,19848.0,103.819,104.0351,103.819,104.0069,19848.0
2021-10-01 12:25:00,110.7,110.76,110.66,110.69,14004.0,103.9975,104.0539,103.96,103.9881,14004.0
2021-10-01 12:30:00,110.7,110.81,110.69,110.75,9776.0,103.9975,104.1009,103.9881,104.0445,9776.0
2021-10-01 12:35:00,110.75,110.81,110.66,110.71,18053.0,104.0445,104.1009,103.96,104.0069,18053.0
2021-10-01 12:40:00,110.72,110.84,110.72,110.79,16034.0,104.0163,104.1291,104.0163,104.0821,16034.0
2021-10-01 12:45:00,110.8,110.88,110.77,110.79,15373.0,104.0915,104.1666,104.0633,104.0821,15373.0
2021-10-01 12:50:00,110.8,110.85,110.72,110.84,19810.0,104.0915,104.1385,104.0163,104.1291,19810.0
2021-10-01 12:55:00,110.84,110.85,110.72,110.73,51922.0,104.1291,104.1385,104.0163,104.0257,51922.0
2021-10-01 13:00:00,110.77,110.84,110.64,110.8,13662.0,104.0633,104.1291,103.9412,104.0915,13662.0
2021-10-01 13:05:00,110.81,111.0,110.8,110.99,13839.0,104.1009,104.2794,104.0915,104.27,13839.0
2021-10-01 13:10:00,110.99,111.03,110.92,111.01,22259.0,104.27,104.3076,104.2042,104.2888,22259.0
2021-10-01 13:15:00,111.02,111.08,111.02,111.06,13538.0,104.2982,104.3545,104.2982,104.3357,13538.0
2021-10-01 13:20:00,111.06,111.19,111.04,111.16,22630.0,104.3357,104.4579,104.317,104.4297,22630.0
2021-10-01 13:25:00,111.17,111.28,111.16,111.24,18034.0,104.4391,104.5424,104.4297,104.5048,18034.0
2021-10-01 13:30:00,111.24,111.44,111.22,111.42,23075.0,104.5048,104.6927,104.4861,104.6739,23075.0
2021-10-01 13:35:00,111.43,111.47,111.37,111.47,17744.0,104.6833,104.7209,104.627,104.7209,17744.0
2021-10-01 13:40:00,111.45,111.59,111.45,111.49,87959.0,104.7021,104.8337,104.7021,104.7397,87959.0
2021-10-01 13:45:00,111.5,111.65,111.47,111.63,26025.0,104.7491,104.89,104.7209,104.8712,26025.0
2021-10-01 13:50:00,111.63,111.63,111.56,111.61,24260.0,104.8712,104.8712,104.8055,104.8524,24260.0
2021-10-01 13:55:00,111.61,111.63,111.54,111.56,23061.0,104.8524,104.8712,104.7867,104.8055,23061.0
2021-10-01 14:00:00,111.59,111.64,111.55,111.63,24802.0,104.8337,104.8806,104.7961,104.8712,24802.0
2021-10-01 14:05:00,111.6,111.72,111.6,111.62,31516.0,104.8431,104.9558,104.8431,104.8618,31516.0
2021-10-01 14:10:00,111.62,111.67,111.57,111.67,35274.0,104.8618,104.9088,104.8149,104.9088,35274.0
2021-10-01 14:15:00,111.69,111.8,111.69,111.79,30811.0,104.9276,105.0309,104.9276,105.0215,30811.0
2021-10-01 14:20:00,111.78,111.88,111.77,111.88,34541.0,105.0122,105.1061,105.0028,105.1061,34541.0
2021-10-01 14:25:00,111.88,112.01,111.88,111.96,25048.0,105.1061,105.2282,105.1061,105.1813,25048.0
2021-10-01 14:30:00,111.96,112.07,111.96,112.01,22054.0,105.1813,105.2846,105.1813,105.2282,22054.0
2021-10-01 14:35:00,112.02,112.08,112.01,112.06,13226.0,105.2376,105.294,105.2282,105.2752,13226.0
2021-10-01 14:40:00,112.05,112.08,111.83,111.84,15197.0,105.2658,105.294,105.0591,105.0685,15197.0
2021-10-01 14:45:00,111.86,111.89,111.84,111.87,26772.0,105.0873,105.1155,105.0685,105.0967,26772.0
2021-10-01 14:50:00,111.87,111.88,111.73,111.88,27332.0,105.0967,105.1061,104.9652,105.1061,27332.0
2021-10-01 14:55:00,111.88,111.95,111.83,111.86,17360.0,105.1061,105.1719,105.0591,105.0873,17360.0
2021-10-01 15:00:00,111.87,111.94,111.85,111.9,26626.0,105.0967,105.1625,105.0779,105.1249,26626.0
2021-10-01 15:05:00,111.92,111.93,111.85,111.87,70746.0,105.1437,105.1531,105.0779,105.0967,70746.0
2021-10-01 15:10:00,111.85,111.96,111.84,111.96,36330.0,105.0779,105.1813,105.0685,105.1813,36330.0
2021-10-01 15:15:00,111.97,112.04,111.8,111.84,22118.0,105.1906,105.2564,105.0309,105.0685,22118.0
2021-10-01 15:20:00,111.85,111.96,111.85,111.9,21483.0,105.0779,105.1813,105.0779,105.1249,21483.0
2021-10-01 15:25:00,111.89,111.89,111.71,111.71,19086.0,105.1155,105.1155,104.9464,104.9464,19086.0
2021-10-01 15:30:00,111.64,111.64,111.47,111.53,18516.0,104.8806,104.8806,104.7209,104.7773,18516.0
2021-10-01 15:35:00,111.55,111.56,111.44,111.47,39122.0,104.7961,104.8055,104.6927,104.7209,39122.0
2021-10-01 15:40:00,111.48,111.57,111.45,111.54,21461.0,104.7303,104.8149,104.7021,104.7867,21461.0
2021-10-01 15:45:00,111.53,111.54,111.28,111.33,25554.0,104.7773,104.7867,104.5424,104.5894,25554.0
2021-10-01 15:50:00,111.31,111.53,111.28,111.41,110981.0,104.5706,104.7773,104.5424,104.6646,110981.0
2021-10-01 15:55:00,111.39,111.4,111.15,111.33,221771.0,104.6458,104.6552,104.4203,104.5894,221771.0
2021-10-04 09:30:00,111.13,111.48,111.12,111.25,109338.0,104.4015,104.7303,104.3921,104.5142,109338.0
2021-10-04 09:35:00,111.19,111.36,111.08,111.23,71753.0,104.4579,104.6176,104.3545,104.4955,71753.0
2021-10-04 09:40:00,111.2,111.46,111.07,111.45,78138.0,104.4673,104.7115,104.3451,104.7021,78138.0
2021-10-04 09:45:00,111.44,111.6,111.31,111.46,78524.0,104.6927,104.8431,104.5706,104.7115,78524.0
2021-10-04 09:50:00,111.47,111.78,111.35,111.72,72983.0,104.7209,105.0122,104.6082,104.9558,72983.0
2021-10-04 09:55:00,111.71,111.83,111.63,111.73,35627.0,104.9464,105.0591,104.8712,104.9652,35627.0
2021-10-04 10:00:00,111.68,111.8,111.26,111.26,86223.0,104.9182,105.0309,104.5236,104.5236,86223.0
2021-10-04 10:05:00,111.23,111.37,111.2,111.35,30263.0,104.4955,104.627,104.4673,104.6082,30263.0
2021-10-04 10:10:00,111.34,111.43,111.27,111.36,35941.0,104.5988,104.6833,104.533,104.6176,35941.0
2021-10-04 10:15:00,111.33,111.43,110.99,111.06,47686.0,104.5894,104.6833,104.27,104.3357,47686.0
2021-10-04 10:20:00,111.07,111.19,110.91,110.95,38425.0,104.3451,104.4579,104.1948,104.2324,38425.0
2021-10-04 10:25:00,110.96,111.03,110.86,110.97,21963.0,104.2418,104.3076,104.1479,104.2512,21963.0
2021-10-04 10:30:00,110.94,111.07,110.84,110.92,52474.0,104.223,104.3451,104.1291,104.2042,52474.0
2021-10-04 10:35:00,110.9,110.9,110.45,110.58,38880.0,104.1854,104.1854,103.7627,103.8848,38880.0
2021-10-04 10:40:00,110.57,110.87,110.54,110.85,99061.0,103.8754,104.1572,103.8472,104.1385,99061.0
2021-10-04 10:45:00,110.82,110.92,110.74,110.74,35659.0,104.1103,104.2042,104.0351,104.0351,35659.0
2021-10-04 10:50:00,110.72,110.79,110.3,110.3,23816.0,104.0163,104.0821,103.6218,103.6218,23816.0
2021-10-04 10:55:00,110.31,110.72,110.24,110.7,28931.0,103.6312,104.0163,103.5654,103.9975,28931.0
2021-10-04 11:00:00,110.68,110.68,110.34,110.41,49032.0,103.9788,103.9788,103.6593,103.7251,49032.0
2021-10-04 11:05:00,110.41,110.67,110.32,110.65,45843.0,103.7251,103.9694,103.6405,103.9506,45843.0
2021-10-04 11:10:00,110.64,110.86,110.61,110.82,39058.0,103.9412,104.1479,103.913,104.1103,39058.0
2021-10-04 11:15:00,110.82,110.88,110.67,110.83,43641.0,104.1103,104.1666,103.9694,104.1197,43641.0
2021-10-04 11:20:00,110.84,110.88,110.51,110.54,58738.0,104.1291,104.1666,103.819,103.8472,58738.0
2021-10-04 11:25:00,110.54,110.71,110.47,110.64,18600.0,103.8472,104.0069,103.7815,103.9412,18600.0
2021-10-04 11:30:00,110.64,110.72,110.5,110.52,42968.0,103.9412,104.0163,103.8097,103.8284,42968.0
2021-10-04 11:35:00,110.51,110.6,110.38,110.44,22973.0,103.819,103.9036,103.6969,103.7533,22973.0
2021-10-04 11:40:00,110.42,110.7,110.38,110.66,48715.0,103.7345,103.9975,103.6969,103.96,48715.0
2021-10-04 11:45:00,110.64,110.76,110.58,110.66,22285.0,103.9412,104.0539,103.8848,103.96,22285.0
2021-10-04 11:50:00,110.64,110.82,110.54,110.81,23340.0,103.9412,104.1103,103.8472,104.1009,23340.0
2021-10-04 11:55:00,110.8,110.99,110.7,110.93,43221.0,104.0915,104.27,103.9975,104.2136,43221.0
2021-10-04 12:00:00,110.9,110.94,110.8,110.8,23316.0,104.1854,104.223,104.0915,104.0915,23316.0
2021-10-04 12:05:00,110.82,110.95,110.78,110.95,34725.0,104.1103,104.2324,104.0727,104.2324,34725.0
2021-10-04 12:10:00,110.94,110.99,110.9,110.96,24832.0,104.223,104.27,104.1854,104.2418,24832.0
2021-10-04 12:15:00,110.97,111.02,110.93,110.98,11210.0,104.2512,104.2982,104.2136,104.2606,11210.0
2021-10-04 12:20:00,110.96,110.98,110.86,110.88,41582.0,104.2418,104.2606,104.1479,104.1666,41582.0
2021-10-04 12:25:00,110.87,110.88,110.79,110.84,33047.0,104.1572,104.1666,104.0821,104.1291,33047.0
2021-10-04 12:30:00,110.82,110.91,110.78,110.9,19161.0,104.1103,104.1948,104.0727,104.1854,19161.0
2021-10-04 12:35:00,110.89,110.91,110.71,110.74,29597.0,104.176,104.1948,104.0069,104.0351,29597.0
2021-10-04 12:40:00,110.72,110.72,110.58,110.68,22205.0,104.0163,104.0163,103.8848,103.9788,22205.0
2021-10-04 12:45:00,110.69,110.82,110.61,110.82,37640.0,103.9881,104.1103,103.913,104.1103,37640.0
2021-10-04 12:50:00,110.81,110.92,110.74,110.92,26719.0,104.1009,104.2042,104.0351,104.2042,26719.0
2021-10-04 12:55:00,110.91,111.02,110.85,110.85,34047.0,104.1948,104.2982,104.1385,104.1385,34047.0
2021-10-04 13:00:00,110.81,110.86,110.59,110.61,18663.0,104.1009,104.1479,103.8942,103.913,18663.0
2021-10-04 13:05:00,110.6,110.94,110.56,110.92,34088.0,103.9036,104.223,103.866,104.2042,34088.0
2021-10-04 13:10:00,110.91,111.11,110.91,111.01,32765.0,104.1948,104.3827,104.1948,104.2888,32765.0
2021-10-04 13:15:00,111.03,111.03,110.9,110.92,14832.0,104.3076,104.3076,104.1854,104.2042,14832.0
2021-10-04 13:20:00,110.92,111.02,110.84,111.0,24567.0,104.2042,104.2982,104.1291,104.2794,24567.0
2021-10-04 13:25:00,110.99,111.0,110.82,110.84,25689.0,104.27,104.2794,104.1103,104.1291,25689.0
2021-10-04 13:30:00,110.85,111.0,110.82,110.97,27938.0,104.1385,104.2794,104.1103,104.2512,27938.0
2021-10-04 13:35:00,110.94,110.96,110.88,110.96,21910.0,104.223,104.2418,104.1666,104.2418,21910.0
2021-10-04 13:40:00,110.93,110.95,110.84,110.92,20957.0,104.2136,104.2324,104.1291,104.2042,20957.0
2021-10-04 13:45:00,110.91,111.03,110.91,111.02,18679.0,104.1948,104.3076,104.1948,104.2982,18679.0
2021-10-04 13:50:00,111.02,111.03,110.87,110.9,75535.0,104.2982,104.3076,104.1572,104.1854,75535.0
2021-10-04 13:55:00,110.9,110.91,110.85,110.88,18523.0,104.1854,104.1948,104.1385,104.1666,18523.0
2021-10-04 14:00:00,110.87,111.08,110.82,110.88,58627.0,104.1572,104.3545,104.1103,104.1666,58627.0
2021-10-04 14:05:00,110.89,110.99,110.82,110.95,34438.0,104.176,104.27,104.1103,104.2324,34438.0
2021-10-04 14:10:00,110.92,110.95,110.63,110.69,22233.0,104.2042,104.2324,103.9318,103.9881,22233.0
2021-10-04 14:15:00,110.7,110.8,110.68,110.78,29090.0,103.9975,104.0915,103.9788,104.0727,29090.0
2021-10-04 14:20:00,110.8,111.0,110.8,110.93,49239.0,104.0915,104.2794,104.0915,104.2136,49239.0
2021-10-04 14:25:00,110.91,110.91,110.7,110.8,23390.0,104.1948,104.1948,103.9975,104.0915,23390.0
2021-10-04 14:30:00,110.76,110.81,110.68,110.78,17287.0,104.0539,104.1009,103.9788,104.0727,17287.0
2021-10-04 14:35:00,110.76,110.82,110.65,110.77,19327.0,104.0539,104.1103,103.9506,104.0633,19327.0
2021-10-04 14:40:00,110.73,110.83,110.68,110.75,100927.0,104.0257,104.1197,103.9788,104.0445,100927.0
2021-10-04 14:45:00,110.75,110.82,110.69,110.82,68474.0,104.0445,104.1103,103.9881,104.1103,68474.0
2021-10-04 14:50:00,110.83,110.86,110.68,110.74,17729.0,104.1197,104.1479,103.9788,104.0351,17729.0
2021-10-04 14:55:00,110.75,110.8,110.71,110.78,23182.0,104.0445,104.0915,104.0069,104.0727,23182.0
2021-10-04 15:00:00,110.8,110.94,110.75,110.93,46380.0,104.0915,104.223,104.0445,104.2136,46380.0
2021-10-04 15:05:00,110.93,110.97,110.8,110.81,17320.0,104.2136,104.2512,104.0915,104.1009,17320.0
2021-10-04 15:10:00,110.77,110.86,110.68,110.76,33112.0,104.0633,104.1479,103.9788,104.0539,33112.0
2021-10-04 15:15:00,110.76,110.87,110.64,110.68,196837.0,104.0539,104.1572,103.9412,103.9788,196837.0
2021-10-04 15:20:00,110.7,110.74,110.6,110.71,50483.0,103.9975,104.0351,103.9036,104.0069,50483.0
2021-10-04 15:25:00,110.72,110.92,110.71,110.88,23794.0,104.0163,104.2042,104.0069,104.1666,23794.0
2021-10-04 15:30:00,110.87,111.05,110.86,110.98,47682.0,104.1572,104.3264,104.1479,104.2606,47682.0
2021-10-04 15:35:00,110.96,110.99,110.82,110.84,69039.0,104.2418,104.27,104.1103,104.1291,69039.0
2021-10-04 15:40:00,110.83,111.14,110.81,111.06,65037.0,104.1197,104.4109,104.1009,104.3357,65037.0
2021-10-04 15:45:00,111.08,111.16,111.01,111.01,44479.0,104.3545,104.4297,104.2888,104.2888,44479.0
2021-10-04 15:50:00,110.99,110.99,110.56,110.6,92184.0,104.27,104.27,103.866,103.9036,92184.0
2021-10-04 15:55:00,110.63,110.99,110.63,110.97,78617.0,103.9318,104.27,103.9318,104.2512,78617.0
2021-10-05 09:30:00,111.27,111.27,110.66,110.77,116707.0,104.533,104.533,103.96,104.0633,116707.0
2021-10-05 09:35:00,110.87,111.0,110.65,110.85,63029.0,104.1572,104.2794,103.9506,104.1385,63029.0
2021-10-05 09:40:00,110.89,110.94,110.6,110.67,46158.0,104.176,104.223,103.9036,103.9694,46158.0
2021-10-05 09:45:00,110.71,110.94,110.67,110.87,90695.0,104.0069,104.223,103.9694,104.1572,90695.0
2021-10-05 09:50:00,110.89,111.09,110.88,111.05,92151.0,104.176,104.3639,104.1666,104.3264,92151.0
2021-10-05 09:55:00,111.08,111.26,110.87,110.9,43459.0,104.3545,104.5236,104.1572,104.1854,43459.0
2021-10-05 10:00:00,110.93,111.29,110.93,111.09,57329.0,104.2136,104.5518,104.2136,104.3639,57329.0
2021-10-05 10:05:00,111.15,111.26,111.1,111.2,19255.0,104.4203,104.5236,104.3733,104.4673,19255.0
2021-10-05 10:10:00,111.24,111.47,111.23,111.46,19161.0,104.5048,104.7209,104.4955,104.7115,19161.0
2021-10-05 10:15:00,111.47,111.61,111.39,111.46,13481.0,104.7209,104.8524,104.6458,104.7115,13481.0
2021-10-05 10:20:00,111.49,111.7,111.49,111.64,33109.0,104.7397,104.937,104.7397,104.8806,33109.0
2021-10-05 10:25:00,111.63,111.78,111.63,111.72,10956.0,104.8712,105.0122,104.8712,104.9558,10956.0
2021-10-05 10:30:00,111.74,111.94,111.71,111.87,17254.0,104.9746,105.1625,104.9464,105.0967,17254.0
2021-10-05 10:35:00,111.9,111.95,111.75,111.78,18586.0,105.1249,105.1719,104.984,105.0122,18586.0
2021-10-05 10:40:00,111.8,111.91,111.8,111.89,18023.0,105.0309,105.1343,105.0309,105.1155,18023.0
2021-10-05 10:45:00,111.9,111.97,111.88,111.96,33361.0,105.1249,105.1906,105.1061,105.1813,33361.0
2021-10-05 10:50:00,111.98,112.04,111.87,111.98,19562.0,105.2,105.2564,105.0967,105.2,19562.0
2021-10-05 10:55:00,111.99,112.02,111.9,111.97,16457.0,105.2094,105.2376,105.1249,105.1906,16457.0
2021-10-05 11:00:00,111.97,112.1,111.95,112.07,17893.0,105.1906,105.3128,105.1719,105.2846,17893.0
2021-10-05 11:05:00,112.08,112.14,112.03,112.07,20741.0,105.294,105.3504,105.247,105.2846,20741.0
2021-10-05 11:10:00,112.08,112.1,111.96,112.01,12703.0,105.294,105.3128,105.1813,105.2282,12703.0
2021-10-05 11:15:00,112.0,112.07,111.95,111.97,24479.0,105.2188,105.2846,105.1719,105.1906,24479.0
2021-10-05 11:20:00,111.96,112.02,111.87,111.89,75186.0,105.1813,105.2376,105.0967,105.1155,75186.0
2021-10-05 11:25:00,111.87,111.9,111.75,111.78,30488.0,105.0967,105.1249,104.984,105.0122,30488.0
2021-10-05 11:30:00,111.78,111.78,111.64,111.69,24758.0,105.0122,105.0122,104.8806,104.9276,24758.0
2021-10-05 11:35:00,111.7,111.74,111.51,111.56,25733.0,104.937,104.9746,104.7585,104.8055,25733.0
2021-10-05 11:40:00,111.54,111.54,111.43,111.44,10430.0,104.7867,104.7867,104.6833,104.6927,10430.0
2021-10-05 11:45:00,111.44,111.47,111.35,111.37,13568.0,104.6927,104.7209,104.6082,104.627,13568.0
2021-10-05 11:50:00,111.38,111.47,111.33,111.42,24517.0,104.6364,104.7209,104.5894,104.6739,24517.0
2021-10-05 11:55:00,111.43,111.53,111.39,111.53,24152.0,104.6833,104.7773,104.6458,104.7773,24152.0
2021-10-05 12:00:00,111.52,111.6,111.45,111.57,32324.0,104.7679,104.8431,104.7021,104.8149,32324.0
2021-10-05 12:05:00,111.56,111.56,111.49,111.54,19467.0,104.8055,104.8055,104.7397,104.7867,19467.0
2021-10-05 12:10:00,111.54,111.56,111.44,111.44,18589.0,104.7867,104.8055,104.6927,104.6927,18589.0
2021-10-05 12:15:00,111.43,111.43,111.21,111.22,25595.0,104.6833,104.6833,104.4767,104.4861,25595.0
2021-10-05 12:20:00,111.16,111.17,110.94,110.95,11284.0,104.4297,104.4391,104.223,104.2324,11284.0
2021-10-05 12:25:00,110.96,111.11,110.94,110.99,15732.0,104.2418,104.3827,104.223,104.27,15732.0
2021-10-05 12:30:00,110.99,111.07,110.93,111.0,10654.0,104.27,104.3451,104.2136,104.2794,10654.0
2021-10-05 12:35:00,111.02,111.07,110.97,111.0,58426.0,104.2982,104.3451,104.2512,104.2794,58426.0
2021-10-05 12:40:00,111.0,111.1,111.0,111.05,30201.0,104.2794,104.3733,104.2794,104.3264,30201.0
2021-10-05 12:45:00,111.05,111.21,111.05,111.18,17442.0,104.3264,104.4767,104.3264,104.4485,17442.0
2021-10-05 12:50:00,111.18,111.23,111.14,111.14,11745.0,104.4485,104.4955,104.4109,104.4109,11745.0
2021-10-05 12:55:00,111.15,111.32,111.15,111.29,11934.0,104.4203,104.58,104.4203,104.5518,11934.0
2021-10-05 13:00:00,111.28,111.28,111.15,111.22,15466.0,104.5424,104.5424,104.4203,104.4861,15466.0
2021-10-05 13:05:00,111.21,111.35,111.21,111.34,13508.0,104.4767,104.6082,104.4767,104.5988,13508.0
2021-10-05 13:10:00,111.34,111.45,111.32,111.38,15598.0,104.5988,104.7021,104.58,104.6364,15598.0
2021-10-05 13:15:00,111.38,111.43,111.33,111.39,10531.0,104.6364,104.6833,104.5894,104.6458,10531.0
2021-10-05 13:20:00,111.39,111.44,111.39,111.42,14433.0,104.6458,104.6927,104.6458,104.6739,14433.0
2021-10-05 13:25:00,111.43,111.48,111.42,111.46,27475.0,104.6833,104.7303,104.6739,104.7115,27475.0
2021-10-05 13:30:00,111.46,111.48,111.32,111.38,21987.0,104.7115,104.7303,104.58,104.6364,21987.0
2021-10-05 13:35:00,111.38,111.42,111.32,111.41,15726.0,104.6364,104.6739,104.58,104.6646,15726.0
2021-10-05 13:40:00,111.42,111.45,111.39,111.42,12183.0,104.6739,104.7021,104.6458,104.6739,12183.0
2021-10-05 13:45:00,111.43,111.43,111.34,111.37,11993.0,104.6833,104.6833,104.5988,104.627,11993.0
2021-10-05 13:50:00,111.36,111.43,111.36,111.36,11185.0,104.6176,104.6833,104.6176,104.6176,11185.0
2021-10-05 13:55:00,111.35,111.4,111.33,111.4,14480.0,104.6082,104.6552,104.5894,104.6552,14480.0
2021-10-05 14:00:00,111.4,111.51,111.38,111.44,37650.0,104.6552,104.7585,104.6364,104.6927,37650.0
2021-10-05 14:05:00,111.44,111.44,111.3,111.31,18553.0,104.6927,104.6927,104.5612,104.5706,18553.0
2021-10-05 14:10:00,111.31,111.39,111.3,111.33,8375.0,104.5706,104.6458,104.5612,104.5894,8375.0
2021-10-05 14:15:00,111.35,111.38,111.32,111.32,10914.0,104.6082,104.6364,104.58,104.58,10914.0
2021-10-05 14:20:00,111.33,111.34,111.24,111.25,20147.0,104.5894,104.5988,104.5048,104.5142,20147.0
2021-10-05 14:25:00,111.23,111.3,111.19,111.29,46786.0,104.4955,104.5612,104.4579,104.5518,46786.0
2021-10-05 14:30:00,111.27,111.37,111.27,111.29,29613.0,104.533,104.627,104.533,104.5518,29613.0
2021-10-05 14:35:00,111.29,111.33,111.25,111.29,15852.0,104.5518,104.5894,104.5142,104.5518,15852.0
2021-10-05 14:40:00,111.29,111.44,111.25,111.36,56739.0,104.5518,104.6927,104.5142,104.6176,56739.0
2021-10-05 14:45:00,111.39,111.45,111.29,111.41,23041.0,104.6458,104.7021,104.5518,104.6646,23041.0
2021-10-05 14:50:00,111.43,111.51,111.41,111.46,16417.0,104.6833,104.7585,104.6646,104.7115,16417.0
2021-10-05 14:55:00,111.45,111.46,111.36,111.38,22839.0,104.7021,104.7115,104.6176,104.6364,22839.0
2021-10-05 15:00:00,111.35,111.45,111.35,111.36,21827.0,104.6082,104.7021,104.6082,104.6176,21827.0
2021-10-05 15:05:00,111.38,111.4,111.31,111.35,28313.0,104.6364,104.6552,104.5706,104.6082,28313.0
2021-10-05 15:10:00,111.35,111.43,111.32,111.43,34761.0,104.6082,104.6833,104.58,104.6833,34761.0
2021-10-05 15:15:00,111.43,111.51,111.4,111.51,335445.0,104.6833,104.7585,104.6552,104.7585,335445.0
2021-10-05 15:20:00,111.5,111.52,111.36,111.4,26932.0,104.7491,104.7679,104.6176,104.6552,26932.0
2021-10-05 15:25:00,111.39,111.43,111.31,111.37,15560.0,104.6458,104.6833,104.5706,104.627,15560.0
2021-10-05 15:30:00,111.37,111.46,111.35,111.45,27097.0,104.627,104.7115,104.6082,104.7021,27097.0
2021-10-05 15:35:00,111.43,111.56,111.42,111.5,33774.0,104.6833,104.8055,104.6739,104.7491,33774.0
2021-10-05 15:40:00,111.49,111.57,111.48,111.5,32060.0,104.7397,104.8149,104.7303,104.7491,32060.0
2021-10-05 15:45:00,111.48,111.48,111.34,111.34,29270.0,104.7303,104.7303,104.5988,104.5988,29270.0
2021-10-05 15:50:00,111.37,111.4,111.29,111.3,65766.0,104.627,104.6552,104.5518,104.5612,65766.0
2021-10-05 15:55:00,111.29,111.32,111.2,111.25,50877.0,104.5518,104.58,104.4673,104.5142,50877.0
2021-10-06 09:30:00,109.95,110.58,109.95,110.57,91064.0,103.293,103.8848,103.293,103.8754,91064.0
2021-10-06 09:35:00,110.59,110.71,110.25,110.28,31226.0,103.8942,104.0069,103.5748,103.603,31226.0
2021-10-06 09:40:00,110.3,110.4,110.17,110.37,50331.0,103.6218,103.7157,103.4996,103.6875,50331.0
2021-10-06 09:45:00,110.37,110.49,110.05,110.09,71082.0,103.6875,103.8003,103.3869,103.4245,71082.0
2021-10-06 09:50:00,110.1,110.1,109.76,109.9,102665.0,103.4339,103.4339,103.1145,103.246,102665.0
2021-10-06 09:55:00,109.87,109.94,109.71,109.79,34680.0,103.2178,103.2836,103.0675,103.1426,34680.0
2021-10-06 10:00:00,109.77,109.77,109.47,109.52,24093.0,103.1239,103.1239,102.842,102.889,24093.0
2021-10-06 10:05:00,109.5,109.53,109.28,109.46,20233.0,102.8702,102.8984,102.6635,102.8326,20233.0
2021-10-06 10:10:00,109.43,109.52,109.25,109.46,26619.0,102.8044,102.889,102.6353,102.8326,26619.0
2021-10-06 10:15:00,109.45,109.45,109.05,109.05,21908.0,102.8232,102.8232,102.4474,102.4474,21908.0
2021-10-06 10:20:00,109.04,109.48,109.03,109.46,32766.0,102.438,102.8514,102.4287,102.8326,32766.0
2021-10-06 10:25:00,109.47,109.54,109.37,109.4,21064.0,102.842,102.9078,102.7481,102.7763,21064.0
2021-10-06 10:30:00,109.4,109.6,109.38,109.45,30196.0,102.7763,102.9641,102.7575,102.8232,30196.0
2021-10-06 10:35:00,109.49,109.49,109.15,109.32,13422.0,102.8608,102.8608,102.5414,102.7011,13422.0
2021-10-06 10:40:00,109.32,109.37,109.01,109.01,21352.0,102.7011,102.7481,102.4099,102.4099,21352.0
2021-10-06 10:45:00,109.01,109.08,108.74,108.95,58301.0,102.4099,102.4756,102.1562,102.3535,58301.0
2021-10-06 10:50:00,108.93,109.21,108.8,109.21,48619.0,102.3347,102.5978,102.2126,102.5978,48619.0
2021-10-06 10:55:00,109.19,109.32,109.11,109.29,19187.0,102.579,102.7011,102.5038,102.6729,19187.0
2021-10-06 11:00:00,109.33,109.63,109.29,109.55,36242.0,102.7105,102.9923,102.6729,102.9172,36242.0
2021-10-06 11:05:00,109.54,109.59,109.15,109.25,23187.0,102.9078,102.9547,102.5414,102.6353,23187.0
2021-10-06 11:10:00,109.26,109.32,109.04,109.17,14772.0,102.6447,102.7011,102.438,102.5602,14772.0
2021-10-06 11:15:00,109.16,109.24,109.08,109.14,16865.0,102.5508,102.6259,102.4756,102.532,16865.0
2021-10-06 11:20:00,109.15,109.15,108.91,108.95,22770.0,102.5414,102.5414,102.3159,102.3535,22770.0
2021-10-06 11:25:00,108.92,108.96,108.84,108.87,24178.0,102.3253,102.3629,102.2502,102.2783,24178.0
2021-10-06 11:30:00,108.88,108.99,108.69,108.75,26666.0,102.2877,102.3911,102.1092,102.1656,26666.0
2021-10-06 11:35:00,108.76,109.0,108.72,108.99,25447.0,102.175,102.4005,102.1374,102.3911,25447.0
2021-10-06 11:40:00,109.02,109.05,108.83,109.01,10336.0,102.4193,102.4474,102.2408,102.4099,10336.0
2021-10-06 11:45:00,109.01,109.25,109.0,109.2,26485.0,102.4099,102.6353,102.4005,102.5884,26485.0
2021-10-06 11:50:00,109.2,109.45,109.2,109.44,27525.0,102.5884,102.8232,102.5884,102.8138,27525.0
2021-10-06 11:55:00,109.43,109.66,109.41,109.64,36279.0,102.8044,103.0205,102.7856,103.0017,36279.0
2021-10-06 12:00:00,109.63,109.7,109.55,109.59,36783.0,102.9923,103.0581,102.9172,102.9547,36783.0
2021-10-06 12:05:00,109.56,109.57,109.33,109.37,38782.0,102.9266,102.936,102.7105,102.7481,38782.0
2021-10-06 12:10:00,109.38,109.41,109.22,109.25,15207.0,102.7575,102.7856,102.6072,102.6353,15207.0
2021-10-06 12:15:00,109.28,109.33,109.21,109.3,20721.0,102.6635,102.7105,102.5978,102.6823,20721.0
2021-10-06 12:20:00,109.29,109.29,109.13,109.24,31863.0,102.6729,102.6729,102.5226,102.6259,31863.0
2021-10-06 12:25:00,109.23,109.24,109.02,109.17,56778.0,102.6165,102.6259,102.4193,102.5602,56778.0
2021-10-06 12:30:00,109.16,109.28,109.12,109.28,30552.0,102.5508,102.6635,102.5132,102.6635,30552.0
2021-10-06 12:35:00,109.29,109.32,109.18,109.28,56784.0,102.6729,102.7011,102.5696,102.6635,56784.0
2021-10-06 12:40:00,109.27,109.52,109.27,109.52,46808.0,102.6541,102.889,102.6541,102.889,46808.0
2021-10-06 12:45:00,109.52,109.53,109.23,109.3,116064.0,102.889,102.8984,102.6165,102.6823,116064.0
2021-10-06 12:50:00,109.39,109.46,109.35,109.43,34943.0,102.7669,102.8326,102.7293,102.8044,34943.0
2021-10-06 12:55:00,109.43,109.54,109.37,109.41,55250.0,102.8044,102.9078,102.7481,102.7856,55250.0
2021-10-06 13:00:00,109.43,109.47,109.27,109.35,15710.0,102.8044,102.842,102.6541,102.7293,15710.0
2021-10-06 13:05:00,109.34,109.35,109.12,109.19,26349.0,102.7199,102.7293,102.5132,102.579,26349.0
2021-10-06 13:10:00,109.19,109.27,109.08,109.27,18367.0,102.579,102.6541,102.4756,102.6541,18367.0
2021-10-06 13:15:00,109.24,109.4,109.2,109.4,17634.0,102.6259,102.7763,102.5884,102.7763,17634.0
2021-10-06 13:20:00,109.39,109.44,109.29,109.36,18085.0,102.7669,102.8138,102.6729,102.7387,18085.0
2021-10-06 13:25:00,109.37,109.63,109.36,109.63,23191.0,102.7481,102.9923,102.7387,102.9923,23191.0
2021-10-06 13:30:00,109.62,109.81,109.6,109.81,47913.0,102.9829,103.1614,102.9641,103.1614,47913.0
2021-10-06 13:35:00,109.8,110.11,109.77,110.11,32637.0,103.152,103.4433,103.1239,103.4433,32637.0
2021-10-06 13:40:00,110.07,110.11,110.01,110.03,28852.0,103.4057,103.4433,103.3493,103.3681,28852.0
2021-10-06 13:45:00,110.04,110.14,110.03,110.1,17976.0,103.3775,103.4714,103.3681,103.4339,17976.0
2021-10-06 13:50:00,110.1,110.1,109.83,109.83,39354.0,103.4339,103.4339,103.1802,103.1802,39354.0
2021-10-06 13:55:00,109.86,110.05,109.85,110.05,17279.0,103.2084,103.3869,103.199,103.3869,17279.0
2021-10-06 14:00:00,110.07,110.16,109.9,110.14,30886.0,103.4057,103.4902,103.246,103.4714,30886.0
2021-10-06 14:05:00,110.14,110.19,109.99,110.17,15875.0,103.4714,103.5184,103.3305,103.4996,15875.0
2021-10-06 14:10:00,110.16,110.32,110.15,110.26,25228.0,103.4902,103.6405,103.4808,103.5842,25228.0
2021-10-06 14:15:00,110.26,110.42,110.22,110.42,36635.0,103.5842,103.7345,103.5466,103.7345,36635.0
2021-10-06 14:20:00,110.43,110.47,110.23,110.24,22782.0,103.7439,103.7815,103.556,103.5654,22782.0
2021-10-06 14:25:00,110.24,110.39,110.24,110.36,12259.0,103.5654,103.7063,103.5654,103.6781,12259.0
2021-10-06 14:30:00,110.34,110.35,110.25,110.31,17341.0,103.6593,103.6687,103.5748,103.6312,17341.0
2021-10-06 14:35:00,110.28,110.37,110.25,110.35,12261.0,103.603,103.6875,103.5748,103.6687,12261.0
2021-10-06 14:40:00,110.36,110.5,110.36,110.47,24835.0,103.6781,103.8097,103.6781,103.7815,24835.0
2021-10-06 14:45:00,110.48,110.51,110.38,110.41,43005.0,103.7909,103.819,103.6969,103.7251,43005.0
2021-10-06 14:50:00,110.39,110.44,110.21,110.3,49686.0,103.7063,103.7533,103.5372,103.6218,49686.0
2021-10-06 14:55:00,110.29,110.34,110.1,110.11,28288.0,103.6124,103.6593,103.4339,103.4433,28288.0
2021-10-06 15:00:00,110.11,110.22,110.1,110.1,48619.0,103.4433,103.5466,103.4339,103.4339,48619.0
2021-10-06 15:05:00,110.1,110.25,110.1,110.16,26955.0,103.4339,103.5748,103.4339,103.4902,26955.0
2021-10-06 15:10:00,110.17,110.29,110.1,110.21,42700.0,103.4996,103.6124,103.4339,103.5372,42700.0
2021-10-06 15:15:00,110.22,110.37,110.21,110.28,25594.0,103.5466,103.6875,103.5372,103.603,25594.0
2021-10-06 15:20:00,110.29,110.32,110.19,110.28,29875.0,103.6124,103.6405,103.5184,103.603,29875.0
2021-10-06 15:25:00,110.3,110.34,110.25,110.28,18339.0,103.6218,103.6593,103.5748,103.603,18339.0
2021-10-06 15:30:00,110.25,110.32,110.14,110.17,27524.0,103.5748,103.6405,103.4714,103.4996,27524.0
2021-10-06 15:35:00,110.19,110.19,110.03,110.13,45322.0,103.5184,103.5184,103.3681,103.4621,45322.0
2021-10-06 15:40:00,110.13,110.27,110.08,110.23,28316.0,103.4621,103.5936,103.4151,103.556,28316.0
2021-10-06 15:45:00,110.22,110.39,110.17,110.29,28731.0,103.5466,103.7063,103.4996,103.6124,28731.0
2021-10-06 15:50:00,110.29,110.37,110.22,110.22,70351.0,103.6124,103.6875,103.5466,103.5466,70351.0
2021-10-06 15:55:00,110.22,110.47,110.21,110.43,120065.0,103.5466,103.7815,103.5372,103.7439,120065.0
2021-10-07 09:30:00,111.27,111.52,111.24,111.42,86606.0,104.533,104.7679,104.5048,104.6739,86606.0
2021-10-07 09:35:00,111.41,111.79,111.37,111.79,85969.0,104.6646,105.0215,104.627,105.0215,85969.0
2021-10-07 09:40:00,111.79,111.96,111.79,111.86,33535.0,105.0215,105.1813,105.0215,105.0873,33535.0
2021-10-07 09:45:00,111.85,111.94,111.7,111.81,36189.0,105.0779,105.1625,104.937,105.0403,36189.0
2021-10-07 09:50:00,111.81,112.09,111.81,112.02,31719.0,105.0403,105.3034,105.0403,105.2376,31719.0
2021-10-07 09:55:00,112.02,112.15,112.02,112.11,43453.0,105.2376,105.3598,105.2376,105.3222,43453.0
2021-10-07 10:00:00,112.12,112.24,112.1,112.16,38069.0,105.3316,105.4443,105.3128,105.3691,38069.0
2021-10-07 10:05:00,112.17,112.19,112.08,112.09,29738.0,105.3785,105.3973,105.294,105.3034,29738.0
2021-10-07 10:10:00,112.14,112.3,112.12,112.27,25079.0,105.3504,105.5007,105.3316,105.4725,25079.0
2021-10-07 10:15:00,112.22,112.36,112.21,112.3,19927.0,105.4255,105.557,105.4161,105.5007,19927.0
2021-10-07 10:20:00,112.31,112.37,112.27,112.31,19851.0,105.5101,105.5664,105.4725,105.5101,19851.0
2021-10-07 10:25:00,112.32,112.45,112.32,112.45,18386.0,105.5195,105.6416,105.5195,105.6416,18386.0
2021-10-07 10:30:00,112.44,112.54,112.38,112.49,52783.0,105.6322,105.7261,105.5758,105.6792,52783.0
2021-10-07 10:35:00,112.49,112.56,112.22,112.23,21131.0,105.6792,105.7449,105.4255,105.4349,21131.0
2021-10-07 10:40:00,112.21,112.37,112.21,112.33,21928.0,105.4161,105.5664,105.4161,105.5289,21928.0
2021-10-07 10:45:00,112.34,112.44,112.33,112.42,14918.0,105.5382,105.6322,105.5289,105.6134,14918.0
2021-10-07 10:50:00,112.42,112.48,112.39,112.46,17289.0,105.6134,105.6698,105.5852,105.651,17289.0
2021-10-07 10:55:00,112.46,112.47,112.31,112.37,29710.0,105.651,105.6604,105.5101,105.5664,29710.0
2021-10-07 11:00:00,112.37,112.43,112.37,112.4,13531.0,105.5664,105.6228,105.5664,105.5946,13531.0
2021-10-07 11:05:00,112.39,112.54,112.36,112.52,15900.0,105.5852,105.7261,105.557,105.7073,15900.0
2021-10-07 11:10:00,112.53,112.53,112.48,112.49,8927.0,105.7167,105.7167,105.6698,105.6792,8927.0
2021-10-07 11:15:00,112.49,112.52,112.36,112.43,15615.0,105.6792,105.7073,105.557,105.6228,15615.0
2021-10-07 11:20:00,112.44,112.56,112.44,112.55,27139.0,105.6322,105.7449,105.6322,105.7355,27139.0
2021-10-07 11:25:00,112.55,112.58,112.5,112.54,7880.0,105.7355,105.7637,105.6886,105.7261,7880.0
2021-10-07 11:30:00,112.55,112.58,112.45,112.48,29058.0,105.7355,105.7637,105.6416,105.6698,29058.0
2021-10-07 11:35:00,112.5,112.58,112.44,112.47,12369.0,105.6886,105.7637,105.6322,105.6604,12369.0
2021-10-07 11:40:00,112.48,112.6,112.44,112.57,36113.0,105.6698,105.7825,105.6322,105.7543,36113.0
2021-10-07 11:45:00,112.57,112.63,112.51,112.51,29387.0,105.7543,105.8107,105.698,105.698,29387.0
2021-10-07 11:50:00,112.54,112.63,112.52,112.61,39260.0,105.7261,105.8107,105.7073,105.7919,39260.0
2021-10-07 11:55:00,112.6,112.64,112.56,112.57,7526.0,105.7825,105.8201,105.7449,105.7543,7526.0
2021-10-07 12:00:00,112.58,112.65,112.58,112.6,21943.0,105.7637,105.8295,105.7637,105.7825,21943.0
2021-10-07 12:05:00,112.61,112.62,112.55,112.58,17335.0,105.7919,105.8013,105.7355,105.7637,17335.0
2021-10-07 12:10:00,112.55,112.56,112.46,112.46,16808.0,105.7355,105.7449,105.651,105.651,16808.0
2021-10-07 12:15:00,112.47,112.61,112.45,112.61,17948.0,105.6604,105.7919,105.6416,105.7919,17948.0
2021-10-07 12:20:00,112.61,112.67,112.61,112.65,15762.0,105.7919,105.8483,105.7919,105.8295,15762.0
2021-10-07 12:25:00,112.65,112.67,112.53,112.54,16332.0,105.8295,105.8483,105.7167,105.7261,16332.0
2021-10-07 12:30:00,112.55,112.58,112.51,112.56,10840.0,105.7355,105.7637,105.698,105.7449,10840.0
2021-10-07 12:35:00,112.54,112.61,112.54,112.6,15479.0,105.7261,105.7919,105.7261,105.7825,15479.0
2021-10-07 12:40:00,112.63,112.64,112.55,112.62,11613.0,105.8107,105.8201,105.7355,105.8013,11613.0
2021-10-07 12:45:00,112.61,112.61,112.5,112.53,14382.0,105.7919,105.7919,105.6886,105.7167,14382.0
2021-10-07 12:50:00,112.54,112.57,112.49,112.57,8044.0,105.7261,105.7543,105.6792,105.7543,8044.0
2021-10-07 12:55:00,112.57,112.72,112.56,112.72,10567.0,105.7543,105.8952,105.7449,105.8952,10567.0
2021-10-07 13:00:00,112.72,112.74,112.65,112.68,13930.0,105.8952,105.914,105.8295,105.8577,13930.0
2021-10-07 13:05:00,112.68,112.7,112.62,112.7,6043.0,105.8577,105.8764,105.8013,105.8764,6043.0
2021-10-07 13:10:00,112.69,112.71,112.63,112.71,12660.0,105.8671,105.8858,105.8107,105.8858,12660.0
2021-10-07 13:15:00,112.72,112.76,112.7,112.76,17217.0,105.8952,105.9328,105.8764,105.9328,17217.0
2021-10-07 13:20:00,112.77,112.8,112.73,112.74,11800.0,105.9422,105.9704,105.9046,105.914,11800.0
2021-10-07 13:25:00,112.73,112.87,112.72,112.87,23667.0,105.9046,106.0362,105.8952,106.0362,23667.0
2021-10-07 13:30:00,112.86,112.86,112.77,112.78,14047.0,106.0268,106.0268,105.9422,105.9516,14047.0
2021-10-07 13:35:00,112.79,112.81,112.72,112.79,12756.0,105.961,105.9798,105.8952,105.961,12756.0
2021-10-07 13:40:00,112.78,112.81,112.76,112.79,9497.0,105.9516,105.9798,105.9328,105.961,9497.0
2021-10-07 13:45:00,112.8,112.83,112.67,112.72,10900.0,105.9704,105.9986,105.8483,105.8952,10900.0
2021-10-07 13:50:00,112.7,112.71,112.62,112.67,10832.0,105.8764,105.8858,105.8013,105.8483,10832.0
2021-10-07 13:55:00,112.69,112.71,112.6,112.63,47993.0,105.8671,105.8858,105.7825,105.8107,47993.0
2021-10-07 14:00:00,112.63,112.65,112.44,112.53,36924.0,105.8107,105.8295,105.6322,105.7167,36924.0
2021-10-07 14:05:00,112.53,112.55,112.49,112.51,11009.0,105.7167,105.7355,105.6792,105.698,11009.0
2021-10-07 14:10:00,112.49,112.52,112.46,112.51,31209.0,105.6792,105.7073,105.651,105.698,31209.0
2021-10-07 14:15:00,112.49,112.53,112.43,112.43,19520.0,105.6792,105.7167,105.6228,105.6228,19520.0
2021-10-07 14:20:00,112.44,112.53,112.39,112.4,50091.0,105.6322,105.7167,105.5852,105.5946,50091.0
2021-10-07 14:25:00,112.4,112.41,112.32,112.33,26921.0,105.5946,105.604,105.5195,105.5289,26921.0
2021-10-07 14:30:00,112.33,112.37,112.28,112.29,98290.0,105.5289,105.5664,105.4819,105.4913,98290.0
2021-10-07 14:35:00,112.29,112.3,112.19,112.22,13036.0,105.4913,105.5007,105.3973,105.4255,13036.0
2021-10-07 14:40:00,112.21,112.24,112.15,112.22,56535.0,105.4161,105.4443,105.3598,105.4255,56535.0
2021-10-07 14:45:00,112.22,112.29,112.18,112.25,21816.0,105.4255,105.4913,105.3879,105.4537,21816.0
2021-10-07 14:50:00,112.25,112.26,112.12,112.17,24366.0,105.4537,105.4631,105.3316,105.3785,24366.0
2021-10-07 14:55:00,112.16,112.28,112.13,112.15,17717.0,105.3691,105.4819,105.341,105.3598,17717.0
2021-10-07 15:00:00,112.14,112.25,112.1,112.23,24582.0,105.3504,105.4537,105.3128,105.4349,24582.0
2021-10-07 15:05:00,112.23,112.3,112.23,112.29,20997.0,105.4349,105.5007,105.4349,105.4913,20997.0
2021-10-07 15:10:00,112.28,112.43,112.26,112.42,36054.0,105.4819,105.6228,105.4631,105.6134,36054.0
2021-10-07 15:15:00,112.42,112.45,112.36,112.42,27953.0,105.6134,105.6416,105.557,105.6134,27953.0
2021-10-07 15:20:00,112.4,112.42,112.32,112.33,39549.0,105.5946,105.6134,105.5195,105.5289,39549.0
2021-10-07 15:25:00,112.32,112.35,112.21,112.24,65561.0,105.5195,105.5476,105.4161,105.4443,65561.0
2021-10-07 15:30:00,112.23,112.28,112.18,112.24,42507.0,105.4349,105.4819,105.3879,105.4443,42507.0
2021-10-07 15:35:00,112.25,112.25,112.08,112.08,34900.0,105.4537,105.4537,105.294,105.294,34900.0
2021-10-07 15:40:00,112.1,112.13,111.97,111.97,40263.0,105.3128,105.341,105.1906,105.1906,40263.0
2021-10-07 15:45:00,111.98,112.09,111.91,112.08,52586.0,105.2,105.3034,105.1343,105.294,52586.0
2021-10-07 15:50:00,112.07,112.12,111.94,112.04,33194.0,105.2846,105.3316,105.1625,105.2564,33194.0
2021-10-07 15:55:00,112.04,112.16,112.0,112.16,45290.0,105.2564,105.3691,105.2188,105.3691,45290.0
2021-10-08 09:30:00,112.24,112.4,112.0,112.0,81683.0,105.4443,105.5946,105.2188,105.2188,81683.0
2021-10-08 09:35:00,111.99,112.09,111.84,112.05,59622.0,105.2094,105.3034,105.0685,105.2658,59622.0
2021-10-08 09:40:00,112.1,112.17,111.98,112.02,49099.0,105.3128,105.3785,105.2,105.2376,49099.0
2021-10-08 09:45:00,112.01,112.22,111.94,112.01,38819.0,105.2282,105.4255,105.1625,105.2282,38819.0
2021-10-08 09:50:00,112.03,112.1,111.75,111.99,32528.0,105.247,105.3128,104.984,105.2094,32528.0
2021-10-08 09:55:00,111.96,112.25,111.95,112.17,32882.0,105.1813,105.4537,105.1719,105.3785,32882.0
2021-10-08 10:00:00,112.16,112.39,112.16,112.38,23643.0,105.3691,105.5852,105.3691,105.5758,23643.0
2021-10-08 10:05:00,112.4,112.46,112.33,112.45,13979.0,105.5946,105.651,105.5289,105.6416,13979.0
2021-10-08 10:10:00,112.45,112.55,112.38,112.53,27906.0,105.6416,105.7355,105.5758,105.7167,27906.0
2021-10-08 10:15:00,112.5,112.51,112.39,112.39,24421.0,105.6886,105.698,105.5852,105.5852,24421.0
2021-10-08 10:20:00,112.38,112.4,112.2,112.24,13226.0,105.5758,105.5946,105.4067,105.4443,13226.0
2021-10-08 10:25:00,112.23,112.27,112.14,112.18,14517.0,105.4349,105.4725,105.3504,105.3879,14517.0
2021-10-08 10:30:00,112.21,112.36,112.16,112.3,11900.0,105.4161,105.557,105.3691,105.5007,11900.0
2021-10-08 10:35:00,112.29,112.37,112.24,112.28,17961.0,105.4913,105.5664,105.4443,105.4819,17961.0
2021-10-08 10:40:00,112.26,112.26,111.98,112.15,17480.0,105.4631,105.4631,105.2,105.3598,17480.0
2021-10-08 10:45:00,112.17,112.34,112.16,112.34,18728.0,105.3785,105.5382,105.3691,105.5382,18728.0
2021-10-08 10:50:00,112.34,112.5,112.33,112.46,19465.0,105.5382,105.6886,105.5289,105.651,19465.0
2021-10-08 10:55:00,112.47,112.47,112.34,112.37,17988.0,105.6604,105.6604,105.5382,105.5664,17988.0
2021-10-08 11:00:00,112.41,112.41,112.27,112.28,8826.0,105.604,105.604,105.4725,105.4819,8826.0
2021-10-08 11:05:00,112.27,112.33,112.25,112.31,10649.0,105.4725,105.5289,105.4537,105.5101,10649.0
2021-10-08 11:10:00,112.31,112.34,112.27,112.31,8873.0,105.5101,105.5382,105.4725,105.5101,8873.0
2021-10-08 11:15:00,112.3,112.34,112.23,112.26,8345.0,105.5007,105.5382,105.4349,105.4631,8345.0
2021-10-08 11:20:00,112.26,112.27,112.21,112.21,6474.0,105.4631,105.4725,105.4161,105.4161,6474.0
2021-10-08 11:25:00,112.22,112.32,112.18,112.3,13701.0,105.4255,105.5195,105.3879,105.5007,13701.0
2021-10-08 11:30:00,112.3,112.3,112.1,112.14,10330.0,105.5007,105.5007,105.3128,105.3504,10330.0
2021-10-08 11:35:00,112.13,112.14,112.04,112.12,13040.0,105.341,105.3504,105.2564,105.3316,13040.0
2021-10-08 11:40:00,112.1,112.12,112.05,112.07,12678.0,105.3128,105.3316,105.2658,105.2846,12678.0
2021-10-08 11:45:00,112.07,112.11,111.99,111.99,6094.0,105.2846,105.3222,105.2094,105.2094,6094.0
2021-10-08 11:50:00,112.02,112.13,111.96,112.04,33454.0,105.2376,105.341,105.1813,105.2564,33454.0
2021-10-08 11:55:00,112.05,112.05,111.91,111.94,18866.0,105.2658,105.2658,105.1343,105.1625,18866.0
2021-10-08 12:00:00,111.94,111.95,111.85,111.93,27653.0,105.1625,105.1719,105.0779,105.1531,27653.0
2021-10-08 12:05:00,111.92,111.98,111.9,111.93,13564.0,105.1437,105.2,105.1249,105.1531,13564.0
2021-10-08 12:10:00,111.93,111.94,111.88,111.91,8529.0,105.1531,105.1625,105.1061,105.1343,8529.0
2021-10-08 12:15:00,111.9,111.9,111.75,111.76,12174.0,105.1249,105.1249,104.984,104.9934,12174.0
2021-10-08 12:20:00,111.76,111.79,111.68,111.73,16444.0,104.9934,105.0215,104.9182,104.9652,16444.0
2021-10-08 12:25:00,111.7,111.7,111.61,111.64,16424.0,104.937,104.937,104.8524,104.8806,16424.0
2021-10-08 12:30:00,111.64,111.68,111.6,111.63,10031.0,104.8806,104.9182,104.8431,104.8712,10031.0
2021-10-08 12:35:00,111.62,111.74,111.62,111.73,13303.0,104.8618,104.9746,104.8618,104.9652,13303.0
2021-10-08 12:40:00,111.72,111.84,111.71,111.83,12903.0,104.9558,105.0685,104.9464,105.0591,12903.0
2021-10-08 12:45:00,111.82,111.82,111.75,111.75,10983.0,105.0497,105.0497,104.984,104.984,10983.0
2021-10-08 12:50:00,111.77,111.89,111.76,111.88,9726.0,105.0028,105.1155,104.9934,105.1061,9726.0
2021-10-08 12:55:00,111.88,111.91,111.82,111.84,12809.0,105.1061,105.1343,105.0497,105.0685,12809.0
2021-10-08 13:00:00,111.84,111.93,111.82,111.89,10811.0,105.0685,105.1531,105.0497,105.1155,10811.0
2021-10-08 13:05:00,111.89,111.9,111.81,111.81,6998.0,105.1155,105.1249,105.0403,105.0403,6998.0
2021-10-08 13:10:00,111.82,111.91,111.8,111.87,8445.0,105.0497,105.1343,105.0309,105.0967,8445.0
2021-10-08 13:15:00,111.88,111.88,111.58,111.59,16737.0,105.1061,105.1061,104.8243,104.8337,16737.0
2021-10-08 13:20:00,111.58,111.64,111.57,111.58,14836.0,104.8243,104.8806,104.8149,104.8243,14836.0
2021-10-08 13:25:00,111.59,111.63,111.54,111.57,18992.0,104.8337,104.8712,104.7867,104.8149,18992.0
2021-10-08 13:30:00,111.54,111.65,111.53,111.62,13258.0,104.7867,104.89,104.7773,104.8618,13258.0
2021-10-08 13:35:00,111.63,111.63,111.54,111.54,9572.0,104.8712,104.8712,104.7867,104.7867,9572.0
2021-10-08 13:40:00,111.55,111.57,111.49,111.51,10484.0,104.7961,104.8149,104.7397,104.7585,10484.0
2021-10-08 13:45:00,111.52,111.58,111.48,111.57,7382.0,104.7679,104.8243,104.7303,104.8149,7382.0
2021-10-08 13:50:00,111.56,111.61,111.55,111.61,43081.0,104.8055,104.8524,104.7961,104.8524,43081.0
2021-10-08 13:55:00,111.6,111.72,111.6,111.7,14208.0,104.8431,104.9558,104.8431,104.937,14208.0
2021-10-08 14:00:00,111.71,111.81,111.69,111.77,15019.0,104.9464,105.0403,104.9276,105.0028,15019.0
2021-10-08 14:05:00,111.76,111.82,111.76,111.81,15669.0,104.9934,105.0497,104.9934,105.0403,15669.0
2021-10-08 14:10:00,111.79,111.84,111.77,111.79,9276.0,105.0215,105.0685,105.0028,105.0215,9276.0
2021-10-08 14:15:00,111.81,111.87,111.79,111.85,26123.0,105.0403,105.0967,105.0215,105.0779,26123.0
2021-10-08 14:20:00,111.86,111.93,111.86,111.88,10151.0,105.0873,105.1531,105.0873,105.1061,10151.0
2021-10-08 14:25:00,111.87,111.98,111.87,111.96,7893.0,105.0967,105.2,105.0967,105.1813,7893.0
2021-10-08 14:30:00,111.96,111.99,111.91,111.95,18262.0,105.1813,105.2094,105.1343,105.1719,18262.0
2021-10-08 14:35:00,111.96,111.96,111.83,111.86,13760.0,105.1813,105.1813,105.0591,105.0873,13760.0
2021-10-08 14:40:00,111.87,111.91,111.82,111.88,23275.0,105.0967,105.1343,105.0497,105.1061,23275.0
2021-10-08 14:45:00,111.89,111.9,111.85,111.89,14366.0,105.1155,105.1249,105.0779,105.1155,14366.0
2021-10-08 14:50:00,111.89,111.92,111.81,111.81,13974.0,105.1155,105.1437,105.0403,105.0403,13974.0
2021-10-08 14:55:00,111.82,111.89,111.8,111.83,17191.0,105.0497,105.1155,105.0309,105.0591,17191.0
2021-10-08 15:00:00,111.82,111.87,111.78,111.84,20850.0,105.0497,105.0967,105.0122,105.0685,20850.0
2021-10-08 15:05:00,111.84,111.9,111.79,111.84,15744.0,105.0685,105.1249,105.0215,105.0685,15744.0
2021-10-08 15:10:00,111.84,111.88,111.79,111.8,16520.0,105.0685,105.1061,105.0215,105.0309,16520.0
2021-10-08 15:15:00,111.79,111.85,111.74,111.84,24641.0,105.0215,105.0779,104.9746,105.0685,24641.0
2021-10-08 15:20:00,111.85,111.87,111.78,111.83,15086.0,105.0779,105.0967,105.0122,105.0591,15086.0
2021-10-08 15:25:00,111.84,111.87,111.81,111.84,12161.0,105.0685,105.0967,105.0403,105.0685,12161.0
2021-10-08 15:30:00,111.84,111.85,111.76,111.84,10414.0,105.0685,105.0779,104.9934,105.0685,10414.0
2021-10-08 15:35:00,111.84,111.85,111.59,111.64,25763.0,105.0685,105.0779,104.8337,104.8806,25763.0
2021-10-08 15:40:00,111.63,111.64,111.51,111.54,26454.0,104.8712,104.8806,104.7585,104.7867,26454.0
2021-10-08 15:45:00,111.54,111.59,111.49,111.49,29008.0,104.7867,104.8337,104.7397,104.7397,29008.0
2021-10-08 15:50:00,111.47,111.54,111.43,111.5,28845.0,104.7209,104.7867,104.6833,104.7491,28845.0
2021-10-08 15:55:00,111.53,111.54,111.4,111.41,111115.0,104.7773,104.7867,104.6552,104.6646,111115.0
2021-10-11 09:30:00,111.64,111.9,111.6,111.61,71864.0,104.8806,105.1249,104.8431,104.8524,71864.0
2021-10-11 09:35:00,111.57,111.8,111.45,111.63,64974.0,104.8149,105.0309,104.7021,104.8712,64974.0
2021-10-11 09:40:00,111.59,111.88,111.57,111.81,38884.0,104.8337,105.1061,104.8149,105.0403,38884.0
2021-10-11 09:45:00,111.8,111.92,111.74,111.85,50247.0,105.0309,105.1437,104.9746,105.0779,50247.0
2021-10-11 09:50:00,111.85,112.07,111.83,112.02,40213.0,105.0779,105.2846,105.0591,105.2376,40213.0
2021-10-11 09:55:00,112.0,112.09,111.94,112.03,26549.0,105.2188,105.3034,105.1625,105.247,26549.0
2021-10-11 10:00:00,112.04,112.11,111.96,112.01,27707.0,105.2564,105.3222,105.1813,105.2282,27707.0
2021-10-11 10:05:00,112.04,112.11,111.96,112.05,9267.0,105.2564,105.3222,105.1813,105.2658,9267.0
2021-10-11 10:10:00,112.05,112.15,111.99,112.04,12922.0,105.2658,105.3598,105.2094,105.2564,12922.0
2021-10-11 10:15:00,112.01,112.14,112.01,112.14,6475.0,105.2282,105.3504,105.2282,105.3504,6475.0
2021-10-11 10:20:00,112.16,112.26,112.12,112.26,11309.0,105.3691,105.4631,105.3316,105.4631,11309.0
2021-10-11 10:25:00,112.25,112.31,112.22,112.26,9220.0,105.4537,105.5101,105.4255,105.4631,9220.0
2021-10-11 10:30:00,112.28,112.29,112.22,112.26,8131.0,105.4819,105.4913,105.4255,105.4631,8131.0
2021-10-11 10:35:00,112.28,112.33,112.24,112.29,13526.0,105.4819,105.5289,105.4443,105.4913,13526.0
2021-10-11 10:40:00,112.3,112.33,112.15,112.26,12780.0,105.5007,105.5289,105.3598,105.4631,12780.0
2021-10-11 10:45:00,112.28,112.28,112.21,112.24,6760.0,105.4819,105.4819,105.4161,105.4443,6760.0
2021-10-11 10:50:00,112.24,112.24,112.17,112.24,7254.0,105.4443,105.4443,105.3785,105.4443,7254.0
2021-10-11 10:55:00,112.24,112.28,112.16,112.17,6637.0,105.4443,105.4819,105.3691,105.3785,6637.0
2021-10-11 11:00:00,112.15,112.17,112.07,112.08,11834.0,105.3598,105.3785,105.2846,105.294,11834.0
2021-10-11 11:05:00,112.08,112.13,112.05,112.11,5348.0,105.294,105.341,105.2658,105.3222,5348.0
2021-10-11 11:10:00,112.12,112.17,112.1,112.11,6770.0,105.3316,105.3785,105.3128,105.3222,6770.0
2021-10-11 11:15:00,112.1,112.12,111.99,111.99,13167.0,105.3128,105.3316,105.2094,105.2094,13167.0
2021-10-11 11:20:00,111.98,112.05,111.95,112.05,8446.0,105.2,105.2658,105.1719,105.2658,8446.0
2021-10-11 11:25:00,112.06,112.07,112.01,112.05,10073.0,105.2752,105.2846,105.2282,105.2658,10073.0
2021-10-11 11:30:00,112.03,112.13,112.02,112.06,19365.0,105.247,105.341,105.2376,105.2752,19365.0
2021-10-11 11:35:00,112.08,112.17,112.06,112.13,9148.0,105.294,105.3785,105.2752,105.341,9148.0
2021-10-11 11:40:00,112.14,112.21,112.13,112.2,17657.0,105.3504,105.4161,105.341,105.4067,17657.0
2021-10-11 11:45:00,112.2,112.23,112.14,112.16,10896.0,105.4067,105.4349,105.3504,105.3691,10896.0
2021-10-11 11:50:00,112.18,112.24,112.16,112.24,10432.0,105.3879,105.4443,105.3691,105.4443,10432.0
2021-10-11 11:55:00,112.22,112.23,112.18,112.22,4541.0,105.4255,105.4349,105.3879,105.4255,4541.0
2021-10-11 12:00:00,112.21,112.25,112.11,112.11,15047.0,105.4161,105.4537,105.3222,105.3222,15047.0
2021-10-11 12:05:00,112.11,112.11,112.01,112.02,33298.0,105.3222,105.3222,105.2282,105.2376,33298.0
2021-10-11 12:10:00,112.03,112.04,111.8,111.81,17472.0,105.247,105.2564,105.0309,105.0403,17472.0
2021-10-11 12:15:00,111.79,111.79,111.62,111.62,7133.0,105.0215,105.0215,104.8618,104.8618,7133.0
2021-10-11 12:20:00,111.63,111.83,111.62,111.83,13846.0,104.8712,105.0591,104.8618,105.0591,13846.0
2021-10-11 12:25:00,111.83,111.84,111.74,111.83,13582.0,105.0591,105.0685,104.9746,105.0591,13582.0
2021-10-11 12:30:00,111.83,111.84,111.76,111.76,9435.0,105.0591,105.0685,104.9934,104.9934,9435.0
2021-10-11 12:35:00,111.75,111.79,111.67,111.67,8987.0,104.984,105.0215,104.9088,104.9088,8987.0
2021-10-11 12:40:00,111.66,111.72,111.64,111.67,14245.0,104.8994,104.9558,104.8806,104.9088,14245.0
2021-10-11 12:45:00,111.66,111.76,111.66,111.7,13710.0,104.8994,104.9934,104.8994,104.937,13710.0
2021-10-11 12:50:00,111.67,111.67,111.56,111.57,9095.0,104.9088,104.9088,104.8055,104.8149,9095.0
2021-10-11 12:55:00,111.57,111.62,111.5,111.56,7296.0,104.8149,104.8618,104.7491,104.8055,7296.0
2021-10-11 13:00:00,111.57,111.57,111.34,111.37,9984.0,104.8149,104.8149,104.5988,104.627,9984.0
2021-10-11 13:05:00,111.37,111.37,111.27,111.33,11997.0,104.627,104.627,104.533,104.5894,11997.0
2021-10-11 13:10:00,111.34,111.51,111.33,111.51,10430.0,104.5988,104.7585,104.5894,104.7585,10430.0
2021-10-11 13:15:00,111.49,111.55,111.46,111.47,36706.0,104.7397,104.7961,104.7115,104.7209,36706.0
2021-10-11 13:20:00,111.48,111.49,111.31,111.33,12675.0,104.7303,104.7397,104.5706,104.5894,12675.0
2021-10-11 13:25:00,111.33,111.33,111.24,111.28,13064.0,104.5894,104.5894,104.5048,104.5424,13064.0
2021-10-11 13:30:00,111.3,111.35,111.24,111.34,12170.0,104.5612,104.6082,104.5048,104.5988,12170.0
2021-10-11 13:35:00,111.36,111.41,111.34,111.38,9521.0,104.6176,104.6646,104.5988,104.6364,9521.0
2021-10-11 13:40:00,111.37,111.53,111.36,111.53,7979.0,104.627,104.7773,104.6176,104.7773,7979.0
2021-10-11 13:45:00,111.51,111.52,111.31,111.39,20739.0,104.7585,104.7679,104.5706,104.6458,20739.0
2021-10-11 13:50:00,111.38,111.52,111.35,111.51,18037.0,104.6364,104.7679,104.6082,104.7585,18037.0
2021-10-11 13:55:00,111.51,111.51,111.42,111.45,7094.0,104.7585,104.7585,104.6739,104.7021,7094.0
2021-10-11 14:00:00,111.46,111.5,111.4,111.48,5630.0,104.7115,104.7491,104.6552,104.7303,5630.0
2021-10-11 14:05:00,111.48,111.53,111.43,111.48,14253.0,104.7303,104.7773,104.6833,104.7303,14253.0
2021-10-11 14:10:00,111.49,111.56,111.48,111.52,11080.0,104.7397,104.8055,104.7303,104.7679,11080.0
2021-10-11 14:15:00,111.52,111.61,111.51,111.53,23356.0,104.7679,104.8524,104.7585,104.7773,23356.0
2021-10-11 14:20:00,111.53,111.53,111.35,111.37,30169.0,104.7773,104.7773,104.6082,104.627,30169.0
2021-10-11 14:25:00,111.36,111.39,111.26,111.33,17150.0,104.6176,104.6458,104.5236,104.5894,17150.0
2021-10-11 14:30:00,111.33,111.46,111.32,111.4,21413.0,104.5894,104.7115,104.58,104.6552,21413.0
2021-10-11 14:35:00,111.39,111.4,111.31,111.33,11809.0,104.6458,104.6552,104.5706,104.5894,11809.0
2021-10-11 14:40:00,111.32,111.43,111.28,111.41,17589.0,104.58,104.6833,104.5424,104.6646,17589.0
2021-10-11 14:45:00,111.42,111.5,111.4,111.47,11999.0,104.6739,104.7491,104.6552,104.7209,11999.0
2021-10-11 14:50:00,111.46,111.5,111.34,111.48,12695.0,104.7115,104.7491,104.5988,104.7303,12695.0
2021-10-11 14:55:00,111.46,111.58,111.45,111.53,23373.0,104.7115,104.8243,104.7021,104.7773,23373.0
2021-10-11 15:00:00,111.53,111.63,111.52,111.57,12332.0,104.7773,104.8712,104.7679,104.8149,12332.0
2021-10-11 15:05:00,111.56,111.56,111.39,111.46,27162.0,104.8055,104.8055,104.6458,104.7115,27162.0
2021-10-11 15:10:00,111.47,111.54,111.44,111.53,22121.0,104.7209,104.7867,104.6927,104.7773,22121.0
2021-10-11 15:15:00,111.53,111.55,111.42,111.44,16347.0,104.7773,104.7961,104.6739,104.6927,16347.0
2021-10-11 15:20:00,111.44,111.46,111.36,111.38,14799.0,104.6927,104.7115,104.6176,104.6364,14799.0
2021-10-11 15:25:00,111.4,111.54,111.34,111.34,14299.0,104.6552,104.7867,104.5988,104.5988,14299.0
2021-10-11 15:30:00,111.33,111.42,111.29,111.31,18972.0,104.5894,104.6739,104.5518,104.5706,18972.0
2021-10-11 15:35:00,111.29,111.31,111.21,111.22,27579.0,104.5518,104.5706,104.4767,104.4861,27579.0
2021-10-11 15:40:00,111.21,111.21,111.04,111.05,23592.0,104.4767,104.4767,104.317,104.3264,23592.0
2021-10-11 15:45:00,111.07,111.07,110.91,110.91,15875.0,104.3451,104.3451,104.1948,104.1948,15875.0
2021-10-11 15:50:00,110.9,110.91,110.78,110.83,26868.0,104.1854,104.1948,104.0727,104.1197,26868.0
2021-10-11 15:55:00,110.83,110.87,110.72,110.74,87960.0,104.1197,104.1572,104.0163,104.0351,87960.0
2021-10-12 09:30:00,110.9,111.15,110.72,110.72,127937.0,104.1854,104.4203,104.0163,104.0163,127937.0
2021-10-12 09:35:00,110.73,111.05,110.71,110.96,31816.0,104.0257,104.3264,104.0069,104.2418,31816.0
2021-10-12 09:40:00,110.95,111.19,110.86,110.89,67389.0,104.2324,104.4579,104.1479,104.176,67389.0
2021-10-12 09:45:00,110.89,111.0,110.77,110.98,42655.0,104.176,104.2794,104.0633,104.2606,42655.0
2021-10-12 09:50:00,110.96,111.34,110.94,111.22,37368.0,104.2418,104.5988,104.223,104.4861,37368.0
2021-10-12 09:55:00,111.21,111.32,111.01,111.02,31167.0,104.4767,104.58,104.2888,104.2982,31167.0
2021-10-12 10:00:00,111.01,111.19,110.85,110.98,27045.0,104.2888,104.4579,104.1385,104.2606,27045.0
2021-10-12 10:05:00,111.0,111.07,110.81,110.83,8134.0,104.2794,104.3451,104.1009,104.1197,8134.0
2021-10-12 10:10:00,110.84,110.95,110.84,110.91,14349.0,104.1291,104.2324,104.1291,104.1948,14349.0
2021-10-12 10:15:00,110.9,111.07,110.62,110.78,15913.0,104.1854,104.3451,103.9224,104.0727,15913.0
2021-10-12 10:20:00,110.74,110.89,110.69,110.78,11404.0,104.0351,104.176,103.9881,104.0727,11404.0
2021-10-12 10:25:00,110.8,110.98,110.68,110.95,14187.0,104.0915,104.2606,103.9788,104.2324,14187.0
2021-10-12 10:30:00,110.95,111.08,110.86,111.05,18818.0,104.2324,104.3545,104.1479,104.3264,18818.0
2021-10-12 10:35:00,111.05,111.28,111.01,111.24,32855.0,104.3264,104.5424,104.2888,104.5048,32855.0
2021-10-12 10:40:00,111.25,111.33,111.2,111.24,14203.0,104.5142,104.5894,104.4673,104.5048,14203.0
2021-10-12 10:45:00,111.27,111.31,111.2,111.29,24388.0,104.533,104.5706,104.4673,104.5518,24388.0
2021-10-12 10:50:00,111.3,111.42,111.21,111.27,132665.0,104.5612,104.6739,104.4767,104.533,132665.0
2021-10-12 10:55:00,111.29,111.37,111.09,111.11,21382.0,104.5518,104.627,104.3639,104.3827,21382.0
2021-10-12 11:00:00,111.13,111.33,111.02,111.06,25863.0,104.4015,104.5894,104.2982,104.3357,25863.0
2021-10-12 11:05:00,111.04,111.26,111.02,111.22,24095.0,104.317,104.5236,104.2982,104.4861,24095.0
2021-10-12 11:10:00,111.22,111.22,111.03,111.04,14065.0,104.4861,104.4861,104.3076,104.317,14065.0
2021-10-12 11:15:00,111.04,111.15,110.95,111.13,16277.0,104.317,104.4203,104.2324,104.4015,16277.0
2021-10-12 11:20:00,111.12,111.3,111.1,111.21,11860.0,104.3921,104.5612,104.3733,104.4767,11860.0
2021-10-12 11:25:00,111.21,111.21,111.09,111.12,8542.0,104.4767,104.4767,104.3639,104.3921,8542.0
2021-10-12 11:30:00,111.12,111.2,111.05,111.05,8051.0,104.3921,104.4673,104.3264,104.3264,8051.0
2021-10-12 11:35:00,111.06,111.18,111.02,111.09,10356.0,104.3357,104.4485,104.2982,104.3639,10356.0
2021-10-12 11:40:00,111.03,111.16,111.02,111.12,8953.0,104.3076,104.4297,104.2982,104.3921,8953.0
2021-10-12 11:45:00,111.11,111.21,111.09,111.2,10160.0,104.3827,104.4767,104.3639,104.4673,10160.0
2021-10-12 11:50:00,111.22,111.31,111.19,111.28,14167.0,104.4861,104.5706,104.4579,104.5424,14167.0
2021-10-12 11:55:00,111.27,111.36,111.25,111.35,5968.0,104.533,104.6176,104.5142,104.6082,5968.0
2021-10-12 12:00:00,111.37,111.47,111.35,111.43,12358.0,104.627,104.7209,104.6082,104.6833,12358.0
2021-10-12 12:05:00,111.44,111.49,111.39,111.47,9639.0,104.6927,104.7397,104.6458,104.7209,9639.0
2021-10-12 12:10:00,111.5,111.56,111.45,111.45,11097.0,104.7491,104.8055,104.7021,104.7021,11097.0
2021-10-12 12:15:00,111.46,111.48,111.33,111.34,7492.0,104.7115,104.7303,104.5894,104.5988,7492.0
2021-10-12 12:20:00,111.34,111.37,111.29,111.35,19364.0,104.5988,104.627,104.5518,104.6082,19364.0
2021-10-12 12:25:00,111.35,111.37,111.25,111.25,5260.0,104.6082,104.627,104.5142,104.5142,5260.0
2021-10-12 12:30:00,111.25,111.32,111.15,111.16,23596.0,104.5142,104.58,104.4203,104.4297,23596.0
2021-10-12 12:35:00,111.17,111.18,111.02,111.06,11644.0,104.4391,104.4485,104.2982,104.3357,11644.0
2021-10-12 12:40:00,111.07,111.17,111.04,111.14,6406.0,104.3451,104.4391,104.317,104.4109,6406.0
2021-10-12 12:45:00,111.11,111.13,111.06,111.1,7214.0,104.3827,104.4015,104.3357,104.3733,7214.0
2021-10-12 12:50:00,111.1,111.15,111.06,111.08,11290.0,104.3733,104.4203,104.3357,104.3545,11290.0
2021-10-12 12:55:00,111.08,111.13,111.03,111.08,9371.0,104.3545,104.4015,104.3076,104.3545,9371.0
2021-10-12 13:00:00,111.09,111.1,110.96,111.02,6780.0,104.3639,104.3733,104.2418,104.2982,6780.0
2021-10-12 13:05:00,111.02,111.04,110.97,111.0,11000.0,104.2982,104.317,104.2512,104.2794,11000.0
2021-10-12 13:10:00,111.0,111.11,111.0,111.1,14161.0,104.2794,104.3827,104.2794,104.3733,14161.0
2021-10-12 13:15:00,111.11,111.14,111.08,111.09,21475.0,104.3827,104.4109,104.3545,104.3639,21475.0
2021-10-12 13:20:00,111.1,111.12,111.01,111.03,13096.0,104.3733,104.3921,104.2888,104.3076,13096.0
2021-10-12 13:25:00,111.02,111.15,111.02,111.13,14468.0,104.2982,104.4203,104.2982,104.4015,14468.0
2021-10-12 13:30:00,111.13,111.18,111.05,111.18,31863.0,104.4015,104.4485,104.3264,104.4485,31863.0
2021-10-12 13:35:00,111.17,111.22,111.15,111.21,22601.0,104.4391,104.4861,104.4203,104.4767,22601.0
2021-10-12 13:40:00,111.21,111.28,111.21,111.26,21294.0,104.4767,104.5424,104.4767,104.5236,21294.0
2021-10-12 13:45:00,111.27,111.27,111.22,111.23,15024.0,104.533,104.533,104.4861,104.4955,15024.0
2021-10-12 13:50:00,111.24,111.28,111.06,111.06,20357.0,104.5048,104.5424,104.3357,104.3357,20357.0
2021-10-12 13:55:00,111.07,111.14,111.04,111.1,34460.0,104.3451,104.4109,104.317,104.3733,34460.0
2021-10-12 14:00:00,111.06,111.15,111.06,111.14,17123.0,104.3357,104.4203,104.3357,104.4109,17123.0
2021-10-12 14:05:00,111.13,111.2,111.11,111.15,14114.0,104.4015,104.4673,104.3827,104.4203,14114.0
2021-10-12 14:10:00,111.16,111.24,111.13,111.21,14401.0,104.4297,104.5048,104.4015,104.4767,14401.0
2021-10-12 14:15:00,111.22,111.36,111.21,111.29,28136.0,104.4861,104.6176,104.4767,104.5518,28136.0
2021-10-12 14:20:00,111.3,111.35,111.28,111.32,14579.0,104.5612,104.6082,104.5424,104.58,14579.0
2021-10-12 14:25:00,111.33,111.4,111.32,111.36,14417.0,104.5894,104.6552,104.58,104.6176,14417.0
2021-10-12 14:30:00,111.38,111.42,111.35,111.4,17571.0,104.6364,104.6739,104.6082,104.6552,17571.0
2021-10-12 14:35:00,111.44,111.5,111.37,111.42,20860.0,104.6927,104.7491,104.627,104.6739,20860.0
2021-10-12 14:40:00,111.43,111.46,111.4,111.46,27895.0,104.6833,104.7115,104.6552,104.7115,27895.0
2021-10-12 14:45:00,111.48,111.48,111.33,111.35,10602.0,104.7303,104.7303,104.5894,104.6082,10602.0
2021-10-12 14:50:00,111.35,111.39,111.32,111.37,20686.0,104.6082,104.6458,104.58,104.627,20686.0
2021-10-12 14:55:00,111.37,111.4,111.19,111.23,44305.0,104.627,104.6552,104.4579,104.4955,44305.0
2021-10-12 15:00:00,111.24,111.25,111.1,111.14,11640.0,104.5048,104.5142,104.3733,104.4109,11640.0
2021-10-12 15:05:00,111.15,111.17,111.04,111.06,38751.0,104.4203,104.4391,104.317,104.3357,38751.0
2021-10-12 15:10:00,111.08,111.17,111.06,111.11,65748.0,104.3545,104.4391,104.3357,104.3827,65748.0
2021-10-12 15:15:00,111.11,111.11,110.95,111.07,54893.0,104.3827,104.3827,104.2324,104.3451,54893.0
2021-10-12 15:20:00,111.08,111.1,110.98,111.05,61809.0,104.3545,104.3733,104.2606,104.3264,61809.0
2021-10-12 15:25:00,111.05,111.09,110.98,111.06,44327.0,104.3264,104.3639,104.2606,104.3357,44327.0
2021-10-12 15:30:00,111.05,111.06,110.96,111.05,51370.0,104.3264,104.3357,104.2418,104.3264,51370.0
2021-10-12 15:35:00,111.06,111.17,111.01,111.12,49179.0,104.3357,104.4391,104.2888,104.3921,49179.0
2021-10-12 15:40:00,111.12,111.13,110.89,110.92,61268.0,104.3921,104.4015,104.176,104.2042,61268.0
2021-10-12 15:45:00,110.9,110.92,110.81,110.86,52008.0,104.1854,104.2042,104.1009,104.1479,52008.0
2021-10-12 15:50:00,110.88,110.93,110.84,110.89,61424.0,104.1666,104.2136,104.1291,104.176,61424.0
2021-10-12 15:55:00,110.87,111.14,110.87,111.09,69454.0,104.1572,104.4109,104.1572,104.3639,69454.0
2021-10-13 09:30:00,111.24,111.24,110.97,111.06,81567.0,104.5048,104.5048,104.2512,104.3357,81567.0
2021-10-13 09:35:00,110.99,111.19,110.88,111.19,67457.0,104.27,104.4579,104.1666,104.4579,67457.0
2021-10-13 09:40:00,111.17,111.26,111.1,111.11,54805.0,104.4391,104.5236,104.3733,104.3827,54805.0
2021-10-13 09:45:00,111.1,111.16,110.74,110.78,51739.0,104.3733,104.4297,104.0351,104.0727,51739.0
2021-10-13 09:50:00,110.73,110.81,110.6,110.6,34749.0,104.0257,104.1009,103.9036,103.9036,34749.0
2021-10-13 09:55:00,110.59,110.64,110.48,110.51,34216.0,103.8942,103.9412,103.7909,103.819,34216.0
2021-10-13 10:00:00,110.48,110.48,110.28,110.36,15895.0,103.7909,103.7909,103.603,103.6781,15895.0
2021-10-13 10:05:00,110.34,110.38,110.16,110.18,30960.0,103.6593,103.6969,103.4902,103.509,30960.0
2021-10-13 10:10:00,110.18,110.18,109.86,109.95,32733.0,103.509,103.509,103.2084,103.293,32733.0
2021-10-13 10:15:00,109.93,110.26,109.83,110.25,49880.0,103.2742,103.5842,103.1802,103.5748,49880.0
2021-10-13 10:20:00,110.24,110.29,110.05,110.23,19439.0,103.5654,103.6124,103.3869,103.556,19439.0
2021-10-13 10:25:00,110.27,110.33,110.19,110.23,35291.0,103.5936,103.6499,103.5184,103.556,35291.0
2021-10-13 10:30:00,110.2,110.51,110.17,110.51,14687.0,103.5278,103.819,103.4996,103.819,14687.0
2021-10-13 10:35:00,110.51,110.54,110.41,110.46,18510.0,103.819,103.8472,103.7251,103.7721,18510.0
2021-10-13 10:40:00,110.42,110.64,110.37,110.63,25309.0,103.7345,103.9412,103.6875,103.9318,25309.0
2021-10-13 10:45:00,110.65,110.67,110.58,110.63,28567.0,103.9506,103.9694,103.8848,103.9318,28567.0
2021-10-13 10:50:00,110.63,110.69,110.57,110.67,7909.0,103.9318,103.9881,103.8754,103.9694,7909.0
2021-10-13 10:55:00,110.67,110.75,110.63,110.68,18040.0,103.9694,104.0445,103.9318,103.9788,18040.0
2021-10-13 11:00:00,110.71,110.94,110.67,110.94,13729.0,104.0069,104.223,103.9694,104.223,13729.0
2021-10-13 11:05:00,110.94,111.05,110.94,111.02,24302.0,104.223,104.3264,104.223,104.2982,24302.0
2021-10-13 11:10:00,111.0,111.08,110.98,111.05,10021.0,104.2794,104.3545,104.2606,104.3264,10021.0
2021-10-13 11:15:00,111.04,111.08,110.98,110.98,33484.0,104.317,104.3545,104.2606,104.2606,33484.0
2021-10-13 11:20:00,111.0,111.02,110.92,110.92,10392.0,104.2794,104.2982,104.2042,104.2042,10392.0
2021-10-13 11:25:00,110.88,110.92,110.84,110.86,10052.0,104.1666,104.2042,104.1291,104.1479,10052.0
2021-10-13 11:30:00,110.86,110.86,110.73,110.79,18724.0,104.1479,104.1479,104.0257,104.0821,18724.0
2021-10-13 11:35:00,110.81,110.81,110.6,110.78,19990.0,104.1009,104.1009,103.9036,104.0727,19990.0
2021-10-13 11:40:00,110.8,110.88,110.78,110.86,15352.0,104.0915,104.1666,104.0727,104.1479,15352.0
2021-10-13 11:45:00,110.87,111.05,110.87,111.01,17293.0,104.1572,104.3264,104.1572,104.2888,17293.0
2021-10-13 11:50:00,110.99,111.02,110.74,110.75,12582.0,104.27,104.2982,104.0351,104.0445,12582.0
2021-10-13 11:55:00,110.72,110.83,110.72,110.83,38081.0,104.0163,104.1197,104.0163,104.1197,38081.0
2021-10-13 12:00:00,110.83,110.85,110.8,110.82,15913.0,104.1197,104.1385,104.0915,104.1103,15913.0
2021-10-13 12:05:00,110.8,110.85,110.75,110.8,10278.0,104.0915,104.1385,104.0445,104.0915,10278.0
2021-10-13 12:10:00,110.76,110.85,110.76,110.8,10315.0,104.0539,104.1385,104.0539,104.0915,10315.0
2021-10-13 12:15:00,110.81,110.81,110.66,110.76,14903.0,104.1009,104.1009,103.96,104.0539,14903.0
2021-10-13 12:20:00,110.75,110.78,110.72,110.75,7866.0,104.0445,104.0727,104.0163,104.0445,7866.0
2021-10-13 12:25:00,110.76,110.84,110.75,110.83,18732.0,104.0539,104.1291,104.0445,104.1197,18732.0
2021-10-13 12:30:00,110.82,110.83,110.69,110.7,12745.0,104.1103,104.1197,103.9881,103.9975,12745.0
2021-10-13 12:35:00,110.7,110.84,110.7,110.84,31116.0,103.9975,104.1291,103.9975,104.1291,31116.0
2021-10-13 12:40:00,110.84,110.95,110.83,110.94,28141.0,104.1291,104.2324,104.1197,104.223,28141.0
2021-10-13 12:45:00,110.93,110.94,110.76,110.8,20252.0,104.2136,104.223,104.0539,104.0915,20252.0
2021-10-13 12:50:00,110.77,110.8,110.7,110.8,16427.0,104.0633,104.0915,103.9975,104.0915,16427.0
2021-10-13 12:55:00,110.8,110.89,110.77,110.87,27232.0,104.0915,104.176,104.0633,104.1572,27232.0
2021-10-13 13:00:00,110.89,110.91,110.83,110.89,15369.0,104.176,104.1948,104.1197,104.176,15369.0
2021-10-13 13:05:00,110.89,110.93,110.8,110.81,14046.0,104.176,104.2136,104.0915,104.1009,14046.0
2021-10-13 13:10:00,110.82,110.89,110.81,110.85,11292.0,104.1103,104.176,104.1009,104.1385,11292.0
2021-10-13 13:15:00,110.83,110.87,110.81,110.87,10817.0,104.1197,104.1572,104.1009,104.1572,10817.0
2021-10-13 13:20:00,110.87,110.87,110.8,110.87,34244.0,104.1572,104.1572,104.0915,104.1572,34244.0
2021-10-13 13:25:00,110.86,110.94,110.86,110.93,8692.0,104.1479,104.223,104.1479,104.2136,8692.0
2021-10-13 13:30:00,110.92,110.96,110.9,110.95,21500.0,104.2042,104.2418,104.1854,104.2324,21500.0
2021-10-13 13:35:00,110.94,111.01,110.93,110.98,18563.0,104.223,104.2888,104.2136,104.2606,18563.0
2021-10-13 13:40:00,110.98,110.98,110.88,110.92,26330.0,104.2606,104.2606,104.1666,104.2042,26330.0
2021-10-13 13:45:00,110.93,110.93,110.87,110.89,10937.0,104.2136,104.2136,104.1572,104.176,10937.0
2021-10-13 13:50:00,110.9,110.97,110.9,110.97,13343.0,104.1854,104.2512,104.1854,104.2512,13343.0
2021-10-13 13:55:00,110.98,110.99,110.9,110.92,10673.0,104.2606,104.27,104.1854,104.2042,10673.0
2021-10-13 14:00:00,110.92,111.17,110.86,110.87,38853.0,104.2042,104.4391,104.1479,104.1572,38853.0
2021-10-13 14:05:00,110.88,110.93,110.7,110.86,36170.0,104.1666,104.2136,103.9975,104.1479,36170.0
2021-10-13 14:10:00,110.85,111.01,110.71,111.0,26173.0,104.1385,104.2888,104.0069,104.2794,26173.0
2021-10-13 14:15:00,110.99,110.99,110.79,110.83,17765.0,104.27,104.27,104.0821,104.1197,17765.0
2021-10-13 14:20:00,110.83,110.99,110.83,110.95,12676.0,104.1197,104.27,104.1197,104.2324,12676.0
2021-10-13 14:25:00,110.96,110.99,110.84,110.91,40111.0,104.2418,104.27,104.1291,104.1948,40111.0
2021-10-13 14:30:00,110.91,110.93,110.77,110.81,17185.0,104.1948,104.2136,104.0633,104.1009,17185.0
2021-10-13 14:35:00,110.82,110.87,110.77,110.78,16786.0,104.1103,104.1572,104.0633,104.0727,16786.0
2021-10-13 14:40:00,110.79,110.79,110.65,110.71,14203.0,104.0821,104.0821,103.9506,104.0069,14203.0
2021-10-13 14:45:00,110.71,110.72,110.63,110.71,18662.0,104.0069,104.0163,103.9318,104.0069,18662.0
2021-10-13 14:50:00,110.7,110.76,110.64,110.75,18779.0,103.9975,104.0539,103.9412,104.0445,18779.0
2021-10-13 14:55:00,110.76,110.83,110.75,110.82,24851.0,104.0539,104.1197,104.0445,104.1103,24851.0
2021-10-13 15:00:00,110.81,110.84,110.74,110.76,19289.0,104.1009,104.1291,104.0351,104.0539,19289.0
2021-10-13 15:05:00,110.77,111.0,110.7,111.0,23254.0,104.0633,104.2794,103.9975,104.2794,23254.0
2021-10-13 15:10:00,110.99,111.03,110.88,110.9,42308.0,104.27,104.3076,104.1666,104.1854,42308.0
2021-10-13 15:15:00,110.9,110.98,110.87,110.91,18323.0,104.1854,104.2606,104.1572,104.1948,18323.0
2021-10-13 15:20:00,110.92,110.92,110.77,110.77,18530.0,104.2042,104.2042,104.0633,104.0633,18530.0
2021-10-13 15:25:00,110.77,110.77,110.71,110.74,14180.0,104.0633,104.0633,104.0069,104.0351,14180.0
2021-10-13 15:30:00,110.74,110.78,110.66,110.73,16525.0,104.0351,104.0727,103.96,104.0257,16525.0
2021-10-13 15:35:00,110.72,110.91,110.72,110.89,21375.0,104.0163,104.1948,104.0163,104.176,21375.0
2021-10-13 15:40:00,110.92,110.93,110.85,110.85,34611.0,104.2042,104.2136,104.1385,104.1385,34611.0
2021-10-13 15:45:00,110.84,111.05,110.83,111.03,16499.0,104.1291,104.3264,104.1197,104.3076,16499.0
2021-10-13 15:50:00,111.02,111.16,111.02,111.11,24323.0,104.2982,104.4297,104.2982,104.3827,24323.0
2021-10-13 15:55:00,111.11,111.11,111.03,111.07,56103.0,104.3827,104.3827,104.3076,104.3451,56103.0
2021-10-14 09:30:00,112.15,112.22,112.04,112.11,119143.0,105.3598,105.4255,105.2564,105.3222,119143.0
2021-10-14 09:35:00,112.06,112.17,111.84,111.85,76118.0,105.2752,105.3785,105.0685,105.0779,76118.0
2021-10-14 09:40:00,111.84,112.05,111.81,112.01,46524.0,105.0685,105.2658,105.0403,105.2282,46524.0
2021-10-14 09:45:00,111.98,112.33,111.97,112.21,82613.0,105.2,105.5289,105.1906,105.4161,82613.0
2021-10-14 09:50:00,112.19,112.34,112.18,112.22,13174.0,105.3973,105.5382,105.3879,105.4255,13174.0
2021-10-14 09:55:00,112.24,112.34,112.09,112.29,20287.0,105.4443,105.5382,105.3034,105.4913,20287.0
2021-10-14 10:00:00,112.28,112.47,112.23,112.46,20811.0,105.4819,105.6604,105.4349,105.651,20811.0
2021-10-14 10:05:00,112.46,112.47,112.36,112.45,14720.0,105.651,105.6604,105.557,105.6416,14720.0
2021-10-14 10:10:00,112.48,112.55,112.44,112.51,9837.0,105.6698,105.7355,105.6322,105.698,9837.0
2021-10-14 10:15:00,112.53,112.54,112.45,112.52,13903.0,105.7167,105.7261,105.6416,105.7073,13903.0
2021-10-14 10:20:00,112.51,112.59,112.45,112.55,19646.0,105.698,105.7731,105.6416,105.7355,19646.0
2021-10-14 10:25:00,112.57,112.57,112.41,112.42,16521.0,105.7543,105.7543,105.604,105.6134,16521.0
2021-10-14 10:30:00,112.44,112.52,112.42,112.43,16355.0,105.6322,105.7073,105.6134,105.6228,16355.0
2021-10-14 10:35:00,112.43,112.43,112.34,112.36,18809.0,105.6228,105.6228,105.5382,105.557,18809.0
2021-10-14 10:40:00,112.37,112.41,112.29,112.32,9725.0,105.5664,105.604,105.4913,105.5195,9725.0
2021-10-14 10:45:00,112.32,112.46,112.32,112.45,9255.0,105.5195,105.651,105.5195,105.6416,9255.0
2021-10-14 10:50:00,112.46,112.53,112.44,112.48,4394.0,105.651,105.7167,105.6322,105.6698,4394.0
2021-10-14 10:55:00,112.5,112.53,112.44,112.49,11352.0,105.6886,105.7167,105.6322,105.6792,11352.0
2021-10-14 11:00:00,112.47,112.47,112.29,112.29,8883.0,105.6604,105.6604,105.4913,105.4913,8883.0
2021-10-14 11:05:00,112.3,112.31,112.19,112.2,12332.0,105.5007,105.5101,105.3973,105.4067,12332.0
2021-10-14 11:10:00,112.17,112.24,112.15,112.16,6467.0,105.3785,105.4443,105.3598,105.3691,6467.0
2021-10-14 11:15:00,112.16,112.25,112.14,112.2,28995.0,105.3691,105.4537,105.3504,105.4067,28995.0
2021-10-14 11:20:00,112.19,112.22,112.14,112.2,9845.0,105.3973,105.4255,105.3504,105.4067,9845.0
2021-10-14 11:25:00,112.2,112.25,112.15,112.15,8258.0,105.4067,105.4537,105.3598,105.3598,8258.0
2021-10-14 11:30:00,112.15,112.26,112.15,112.22,10371.0,105.3598,105.4631,105.3598,105.4255,10371.0
2021-10-14 11:35:00,112.21,112.39,112.15,112.38,11549.0,105.4161,105.5852,105.3598,105.5758,11549.0
2021-10-14 11:40:00,112.4,112.41,112.33,112.36,10136.0,105.5946,105.604,105.5289,105.557,10136.0
2021-10-14 11:45:00,112.39,112.47,112.38,112.4,17500.0,105.5852,105.6604,105.5758,105.5946,17500.0
2021-10-14 11:50:00,112.41,112.45,112.34,112.39,6801.0,105.604,105.6416,105.5382,105.5852,6801.0
2021-10-14 11:55:00,112.36,112.38,112.33,112.38,23047.0,105.557,105.5758,105.5289,105.5758,23047.0
2021-10-14 12:00:00,112.38,112.4,112.35,112.38,7955.0,105.5758,105.5946,105.5476,105.5758,7955.0
2021-10-14 12:05:00,112.36,112.37,112.29,112.32,13051.0,105.557,105.5664,105.4913,105.5195,13051.0
2021-10-14 12:10:00,112.31,112.43,112.29,112.43,5210.0,105.5101,105.6228,105.4913,105.6228,5210.0
2021-10-14 12:15:00,112.41,112.43,112.32,112.38,12699.0,105.604,105.6228,105.5195,105.5758,12699.0
2021-10-14 12:20:00,112.38,112.38,112.31,112.38,3927.0,105.5758,105.5758,105.5101,105.5758,3927.0
2021-10-14 12:25:00,112.39,112.49,112.38,112.46,6512.0,105.5852,105.6792,105.5758,105.651,6512.0
2021-10-14 12:30:00,112.47,112.47,112.36,112.36,4919.0,105.6604,105.6604,105.557,105.557,4919.0
2021-10-14 12:35:00,112.37,112.41,112.35,112.36,6613.0,105.5664,105.604,105.5476,105.557,6613.0
2021-10-14 12:40:00,112.36,112.44,112.36,112.43,9831.0,105.557,105.6322,105.557,105.6228,9831.0
2021-10-14 12:45:00,112.42,112.45,112.39,112.39,15195.0,105.6134,105.6416,105.5852,105.5852,15195.0
2021-10-14 12:50:00,112.4,112.49,112.38,112.48,30681.0,105.5946,105.6792,105.5758,105.6698,30681.0
2021-10-14 12:55:00,112.48,112.53,112.46,112.52,9910.0,105.6698,105.7167,105.651,105.7073,9910.0
2021-10-14 13:00:00,112.53,112.56,112.39,112.41,38057.0,105.7167,105.7449,105.5852,105.604,38057.0
2021-10-14 13:05:00,112.37,112.37,112.26,112.27,20892.0,105.5664,105.5664,105.4631,105.4725,20892.0
2021-10-14 13:10:00,112.28,112.36,112.27,112.33,14130.0,105.4819,105.557,105.4725,105.5289,14130.0
2021-10-14 13:15:00,112.31,112.32,112.27,112.32,17882.0,105.5101,105.5195,105.4725,105.5195,17882.0
2021-10-14 13:20:00,112.31,112.33,112.28,112.31,135814.0,105.5101,105.5289,105.4819,105.5101,135814.0
2021-10-14 13:25:00,112.33,112.39,112.33,112.38,34917.0,105.5289,105.5852,105.5289,105.5758,34917.0
2021-10-14 13:30:00,112.38,112.46,112.38,112.42,31975.0,105.5758,105.651,105.5758,105.6134,31975.0
2021-10-14 13:35:00,112.43,112.46,112.42,112.42,23867.0,105.6228,105.651,105.6134,105.6134,23867.0
2021-10-14 13:40:00,112.43,112.46,112.39,112.42,17298.0,105.6228,105.651,105.5852,105.6134,17298.0
2021-10-14 13:45:00,112.41,112.48,112.41,112.47,18262.0,105.604,105.6698,105.604,105.6604,18262.0
2021-10-14 13:50:00,112.47,112.47,112.43,112.44,22117.0,105.6604,105.6604,105.6228,105.6322,22117.0
2021-10-14 13:55:00,112.44,112.45,112.4,112.43,18787.0,105.6322,105.6416,105.5946,105.6228,18787.0
2021-10-14 14:00:00,112.42,112.46,112.36,112.4,33767.0,105.6134,105.651,105.557,105.5946,33767.0
2021-10-14 14:05:00,112.4,112.41,112.37,112.39,14172.0,105.5946,105.604,105.5664,105.5852,14172.0
2021-10-14 14:10:00,112.4,112.47,112.39,112.47,16462.0,105.5946,105.6604,105.5852,105.6604,16462.0
2021-10-14 14:15:00,112.47,112.51,112.44,112.5,22028.0,105.6604,105.698,105.6322,105.6886,22028.0
2021-10-14 14:20:00,112.51,112.51,112.44,112.5,18367.0,105.698,105.698,105.6322,105.6886,18367.0
2021-10-14 14:25:00,112.5,112.55,112.49,112.54,13842.0,105.6886,105.7355,105.6792,105.7261,13842.0
2021-10-14 14:30:00,112.53,112.55,112.46,112.54,11129.0,105.7167,105.7355,105.651,105.7261,11129.0
2021-10-14 14:35:00,112.55,112.56,112.52,112.55,20650.0,105.7355,105.7449,105.7073,105.7355,20650.0
2021-10-14 14:40:00,112.55,112.55,112.43,112.49,10400.0,105.7355,105.7355,105.6228,105.6792,10400.0
2021-10-14 14:45:00,112.5,112.53,112.49,112.5,9160.0,105.6886,105.7167,105.6792,105.6886,9160.0
2021-10-14 14:50:00,112.51,112.54,112.46,112.54,34225.0,105.698,105.7261,105.651,105.7261,34225.0
2021-10-14 14:55:00,112.54,112.57,112.52,112.55,13895.0,105.7261,105.7543,105.7073,105.7355,13895.0
2021-10-14 15:00:00,112.56,112.59,112.53,112.57,32809.0,105.7449,105.7731,105.7167,105.7543,32809.0
2021-10-14 15:05:00,112.56,112.6,112.45,112.46,27736.0,105.7449,105.7825,105.6416,105.651,27736.0
2021-10-14 15:10:00,112.46,112.46,112.39,112.4,10870.0,105.651,105.651,105.5852,105.5946,10870.0
2021-10-14 15:15:00,112.4,112.4,112.3,112.4,21351.0,105.5946,105.5946,105.5007,105.5946,21351.0
2021-10-14 15:20:00,112.41,112.41,112.3,112.3,17278.0,105.604,105.604,105.5007,105.5007,17278.0
2021-10-14 15:25:00,112.29,112.35,112.28,112.31,21754.0,105.4913,105.5476,105.4819,105.5101,21754.0
2021-10-14 15:30:00,112.32,112.37,112.24,112.27,15308.0,105.5195,105.5664,105.4443,105.4725,15308.0
2021-10-14 15:35:00,112.26,112.29,112.11,112.16,18063.0,105.4631,105.4913,105.3222,105.3691,18063.0
2021-10-14 15:40:00,112.18,112.24,112.14,112.23,15529.0,105.3879,105.4443,105.3504,105.4349,15529.0
2021-10-14 15:45:00,112.23,112.29,112.19,112.25,21520.0,105.4349,105.4913,105.3973,105.4537,21520.0
2021-10-14 15:50:00,112.27,112.43,112.21,112.39,53859.0,105.4725,105.6228,105.4161,105.5852,53859.0
2021-10-14 15:55:00,112.38,112.5,112.3,112.48,31218.0,105.5758,105.6886,105.5007,105.6698,31218.0
2021-10-15 09:30:00,113.94,114.13,113.7,113.88,290863.0,107.0414,107.2199,106.8159,106.985,290863.0
2021-10-15 09:35:00,113.89,113.92,113.76,113.82,58188.0,106.9944,107.0226,106.8723,106.9286,58188.0
2021-10-15 09:40:00,113.82,113.93,113.62,113.8,41349.0,106.9286,107.032,106.7407,106.9098,41349.0
2021-10-15 09:45:00,113.83,113.85,113.67,113.67,67266.0,106.938,106.9568,106.7877,106.7877,67266.0
2021-10-15 09:50:00,113.67,113.91,113.64,113.72,36058.0,106.7877,107.0132,106.7595,106.8347,36058.0
2021-10-15 09:55:00,113.66,113.88,113.65,113.75,31573.0,106.7783,106.985,106.7689,106.8629,31573.0
2021-10-15 10:00:00,113.75,113.76,113.61,113.66,16391.0,106.8629,106.8723,106.7314,106.7783,16391.0
2021-10-15 10:05:00,113.68,113.79,113.68,113.74,11194.0,106.7971,106.9005,106.7971,106.8535,11194.0
2021-10-15 10:10:00,113.73,113.79,113.65,113.68,6790.0,106.8441,106.9005,106.7689,106.7971,6790.0
2021-10-15 10:15:00,113.69,113.71,113.53,113.57,8726.0,106.8065,106.8253,106.6562,106.6938,8726.0
2021-10-15 10:20:00,113.58,113.59,113.37,113.37,8670.0,106.7032,106.7126,106.5059,106.5059,8670.0
2021-10-15 10:25:00,113.38,113.41,113.14,113.14,11922.0,106.5153,106.5435,106.2898,106.2898,11922.0
2021-10-15 10:30:00,113.16,113.31,113.16,113.29,12995.0,106.3086,106.4495,106.3086,106.4307,12995.0
2021-10-15 10:35:00,113.28,113.28,113.2,113.26,7667.0,106.4213,106.4213,106.3462,106.4025,7667.0
2021-10-15 10:40:00,113.28,113.5,113.25,113.46,11905.0,106.4213,106.628,106.3931,106.5904,11905.0
2021-10-15 10:45:00,113.51,113.65,113.47,113.59,6283.0,106.6374,106.7689,106.5998,106.7126,6283.0
2021-10-15 10:50:00,113.61,113.65,113.46,113.49,12971.0,106.7314,106.7689,106.5904,106.6186,12971.0
2021-10-15 10:55:00,113.52,113.59,113.44,113.48,16797.0,106.6468,106.7126,106.5716,106.6092,16797.0
2021-10-15 11:00:00,113.49,113.54,113.28,113.32,12552.0,106.6186,106.6656,106.4213,106.4589,12552.0
2021-10-15 11:05:00,113.32,113.34,113.24,113.32,9804.0,106.4589,106.4777,106.3838,106.4589,9804.0
2021-10-15 11:10:00,113.31,113.44,113.25,113.36,10680.0,106.4495,106.5716,106.3931,106.4965,10680.0
2021-10-15 11:15:00,113.38,113.42,113.31,113.34,16009.0,106.5153,106.5529,106.4495,106.4777,16009.0
2021-10-15 11:20:00,113.34,113.45,113.28,113.28,12097.0,106.4777,106.581,106.4213,106.4213,12097.0
2021-10-15 11:25:00,113.31,113.36,113.28,113.35,5052.0,106.4495,106.4965,106.4213,106.4871,5052.0
2021-10-15 11:30:00,113.32,113.36,113.29,113.32,11111.0,106.4589,106.4965,106.4307,106.4589,11111.0
2021-10-15 11:35:00,113.33,113.41,113.31,113.36,15777.0,106.4683,106.5435,106.4495,106.4965,15777.0
2021-10-15 11:40:00,113.3,113.35,113.24,113.26,33113.0,106.4401,106.4871,106.3838,106.4025,33113.0
2021-10-15 11:45:00,113.26,113.37,113.26,113.34,4060.0,106.4025,106.5059,106.4025,106.4777,4060.0
2021-10-15 11:50:00,113.34,113.36,113.23,113.29,9111.0,106.4777,106.4965,106.3744,106.4307,9111.0
2021-10-15 11:55:00,113.3,113.33,113.2,113.2,31618.0,106.4401,106.4683,106.3462,106.3462,31618.0
2021-10-15 12:00:00,113.2,113.29,113.2,113.28,39444.0,106.3462,106.4307,106.3462,106.4213,39444.0
2021-10-15 12:05:00,113.27,113.28,113.19,113.21,11207.0,106.4119,106.4213,106.3368,106.3556,11207.0
2021-10-15 12:10:00,113.22,113.24,113.21,113.24,6765.0,106.365,106.3838,106.3556,106.3838,6765.0
2021-10-15 12:15:00,113.24,113.27,113.19,113.19,12010.0,106.3838,106.4119,106.3368,106.3368,12010.0
2021-10-15 12:20:00,113.19,113.21,113.06,113.09,7250.0,106.3368,106.3556,106.2147,106.2428,7250.0
2021-10-15 12:25:00,113.1,113.15,113.06,113.14,6840.0,106.2522,106.2992,106.2147,106.2898,6840.0
2021-10-15 12:30:00,113.15,113.17,113.01,113.01,23641.0,106.2992,106.318,106.1677,106.1677,23641.0
2021-10-15 12:35:00,113.03,113.03,112.98,113.0,14441.0,106.1865,106.1865,106.1395,106.1583,14441.0
2021-10-15 12:40:00,113.0,113.13,112.99,113.13,26215.0,106.1583,106.2804,106.1489,106.2804,26215.0
2021-10-15 12:45:00,113.13,113.14,113.06,113.09,8956.0,106.2804,106.2898,106.2147,106.2428,8956.0
2021-10-15 12:50:00,113.08,113.12,113.05,113.09,13932.0,106.2334,106.271,106.2053,106.2428,13932.0
2021-10-15 12:55:00,113.09,113.1,113.01,113.04,12125.0,106.2428,106.2522,106.1677,106.1959,12125.0
2021-10-15 13:00:00,113.03,113.04,112.96,112.97,11378.0,106.1865,106.1959,106.1207,106.1301,11378.0
2021-10-15 13:05:00,112.96,113.05,112.95,113.01,10678.0,106.1207,106.2053,106.1113,106.1677,10678.0
2021-10-15 13:10:00,112.99,113.01,112.94,112.97,8677.0,106.1489,106.1677,106.1019,106.1301,8677.0
2021-10-15 13:15:00,112.96,112.96,112.9,112.91,6785.0,106.1207,106.1207,106.0643,106.0737,6785.0
2021-10-15 13:20:00,112.9,112.9,112.84,112.85,6349.0,106.0643,106.0643,106.008,106.0174,6349.0
2021-10-15 13:25:00,112.82,112.9,112.79,112.8,44169.0,105.9892,106.0643,105.961,105.9704,44169.0
2021-10-15 13:30:00,112.8,112.94,112.78,112.93,13439.0,105.9704,106.1019,105.9516,106.0925,13439.0
2021-10-15 13:35:00,112.93,112.96,112.88,112.91,6643.0,106.0925,106.1207,106.0456,106.0737,6643.0
2021-10-15 13:40:00,112.91,113.04,112.91,113.04,15296.0,106.0737,106.1959,106.0737,106.1959,15296.0
2021-10-15 13:45:00,113.04,113.18,113.01,113.16,14485.0,106.1959,106.3274,106.1677,106.3086,14485.0
2021-10-15 13:50:00,113.17,113.23,113.13,113.18,17362.0,106.318,106.3744,106.2804,106.3274,17362.0
2021-10-15 13:55:00,113.15,113.15,113.09,113.11,12696.0,106.2992,106.2992,106.2428,106.2616,12696.0
2021-10-15 14:00:00,113.12,113.18,113.09,113.13,12320.0,106.271,106.3274,106.2428,106.2804,12320.0
2021-10-15 14:05:00,113.12,113.15,113.06,113.11,15107.0,106.271,106.2992,106.2147,106.2616,15107.0
2021-10-15 14:10:00,113.1,113.12,113.04,113.06,28801.0,106.2522,106.271,106.1959,106.2147,28801.0
2021-10-15 14:15:00,113.05,113.13,113.04,113.12,17459.0,106.2053,106.2804,106.1959,106.271,17459.0
2021-10-15 14:20:00,113.12,113.25,113.12,113.22,20615.0,106.271,106.3931,106.271,106.365,20615.0
2021-10-15 14:25:00,113.2,113.24,113.17,113.2,8040.0,106.3462,106.3838,106.318,106.3462,8040.0
2021-10-15 14:30:00,113.21,113.21,113.14,113.19,6935.0,106.3556,106.3556,106.2898,106.3368,6935.0
2021-10-15 14:35:00,113.19,113.25,113.17,113.24,13662.0,106.3368,106.3931,106.318,106.3838,13662.0
2021-10-15 14:40:00,113.23,113.25,113.18,113.2,8877.0,106.3744,106.3931,106.3274,106.3462,8877.0
2021-10-15 14:45:00,113.2,113.2,113.06,113.11,23707.0,106.3462,106.3462,106.2147,106.2616,23707.0
2021-10-15 14:50:00,113.11,113.12,112.99,113.01,34473.0,106.2616,106.271,106.1489,106.1677,34473.0
2021-10-15 14:55:00,113.02,113.1,113.01,113.04,23096.0,106.1771,106.2522,106.1677,106.1959,23096.0
2021-10-15 15:00:00,113.03,113.07,112.85,112.86,61233.0,106.1865,106.224,106.0174,106.0268,61233.0
2021-10-15 15:05:00,112.86,112.91,112.65,112.66,133873.0,106.0268,106.0737,105.8295,105.8389,133873.0
2021-10-15 15:10:00,112.65,112.7,112.59,112.64,52593.0,105.8295,105.8764,105.7731,105.8201,52593.0
2021-10-15 15:15:00,112.61,112.75,112.58,112.6,53970.0,105.7919,105.9234,105.7637,105.7825,53970.0
2021-10-15 15:20:00,112.6,112.6,112.45,112.47,62808.0,105.7825,105.7825,105.6416,105.6604,62808.0
2021-10-15 15:25:00,112.47,112.72,112.45,112.65,63384.0,105.6604,105.8952,105.6416,105.8295,63384.0
2021-10-15 15:30:00,112.65,112.65,112.51,112.53,55343.0,105.8295,105.8295,105.698,105.7167,55343.0
2021-10-15 15:35:00,112.52,112.56,112.44,112.49,73681.0,105.7073,105.7449,105.6322,105.6792,73681.0
2021-10-15 15:40:00,112.48,112.52,112.42,112.46,83322.0,105.6698,105.7073,105.6134,105.651,83322.0
2021-10-15 15:45:00,112.45,112.49,112.28,112.28,102769.0,105.6416,105.6792,105.4819,105.4819,102769.0
2021-10-15 15:50:00,112.29,112.3,112.05,112.06,164111.0,105.4913,105.5007,105.2658,105.2752,164111.0
2021-10-15 15:55:00,112.06,112.1,111.84,112.02,218930.0,105.2752,105.3128,105.0685,105.2376,218930.0
2021-10-18 09:30:00,111.48,111.76,111.48,111.72,82090.0,104.7303,104.9934,104.7303,104.9558,82090.0
2021-10-18 09:35:00,111.73,111.74,111.44,111.6,102931.0,104.9652,104.9746,104.6927,104.8431,102931.0
2021-10-18 09:40:00,111.55,111.87,111.49,111.87,48834.0,104.7961,105.0967,104.7397,105.0967,48834.0
2021-10-18 09:45:00,111.9,112.2,111.87,112.09,269342.0,105.1249,105.4067,105.0967,105.3034,269342.0
2021-10-18 09:50:00,112.08,112.11,111.85,111.88,40950.0,105.294,105.3222,105.0779,105.1061,40950.0
2021-10-18 09:55:00,111.86,111.98,111.78,111.91,40177.0,105.0873,105.2,105.0122,105.1343,40177.0
2021-10-18 10:00:00,111.92,112.13,111.88,112.1,60138.0,105.1437,105.341,105.1061,105.3128,60138.0
2021-10-18 10:05:00,112.1,112.14,111.99,112.1,16075.0,105.3128,105.3504,105.2094,105.3128,16075.0
2021-10-18 10:10:00,112.09,112.15,112.01,112.12,18339.0,105.3034,105.3598,105.2282,105.3316,18339.0
2021-10-18 10:15:00,112.13,112.15,112.05,112.13,21328.0,105.341,105.3598,105.2658,105.341,21328.0
2021-10-18 10:20:00,112.13,112.22,112.09,112.2,29024.0,105.341,105.4255,105.3034,105.4067,29024.0
2021-10-18 10:25:00,112.17,112.22,112.15,112.18,8782.0,105.3785,105.4255,105.3598,105.3879,8782.0
2021-10-18 10:30:00,112.19,112.22,112.1,112.12,24806.0,105.3973,105.4255,105.3128,105.3316,24806.0
2021-10-18 10:35:00,112.12,112.24,112.07,112.23,13467.0,105.3316,105.4443,105.2846,105.4349,13467.0
2021-10-18 10:40:00,112.24,112.29,112.21,112.27,24924.0,105.4443,105.4913,105.4161,105.4725,24924.0
2021-10-18 10:45:00,112.26,112.26,112.09,112.14,37809.0,105.4631,105.4631,105.3034,105.3504,37809.0
2021-10-18 10:50:00,112.14,112.14,111.92,111.95,50090.0,105.3504,105.3504,105.1437,105.1719,50090.0
2021-10-18 10:55:00,111.92,112.06,111.9,112.06,15569.0,105.1437,105.2752,105.1249,105.2752,15569.0
2021-10-18 11:00:00,112.06,112.09,112.02,112.07,16155.0,105.2752,105.3034,105.2376,105.2846,16155.0
2021-10-18 11:05:00,112.09,112.16,112.08,112.09,22434.0,105.3034,105.3691,105.294,105.3034,22434.0
2021-10-18 11:10:00,112.1,112.1,112.03,112.05,16105.0,105.3128,105.3128,105.247,105.2658,16105.0
2021-10-18 11:15:00,112.04,112.22,112.02,112.2,440120.0,105.2564,105.4255,105.2376,105.4067,440120.0
2021-10-18 11:20:00,112.21,112.33,112.19,112.3,53710.0,105.4161,105.5289,105.3973,105.5007,53710.0
2021-10-18 11:25:00,112.3,112.3,112.05,112.05,20610.0,105.5007,105.5007,105.2658,105.2658,20610.0
2021-10-18 11:30:00,112.05,112.16,112.01,112.15,19663.0,105.2658,105.3691,105.2282,105.3598,19663.0
2021-10-18 11:35:00,112.16,112.18,112.1,112.17,18307.0,105.3691,105.3879,105.3128,105.3785,18307.0
2021-10-18 11:40:00,112.18,112.19,112.15,112.18,14757.0,105.3879,105.3973,105.3598,105.3879,14757.0
2021-10-18 11:45:00,112.19,112.32,112.18,112.32,21562.0,105.3973,105.5195,105.3879,105.5195,21562.0
2021-10-18 11:50:00,112.32,112.4,112.29,112.4,17910.0,105.5195,105.5946,105.4913,105.5946,17910.0
2021-10-18 11:55:00,112.4,112.48,112.37,112.47,45028.0,105.5946,105.6698,105.5664,105.6604,45028.0
2021-10-18 12:00:00,112.48,112.48,112.42,112.43,9565.0,105.6698,105.6698,105.6134,105.6228,9565.0
2021-10-18 12:05:00,112.43,112.5,112.41,112.46,24048.0,105.6228,105.6886,105.604,105.651,24048.0
2021-10-18 12:10:00,112.45,112.53,112.45,112.52,20121.0,105.6416,105.7167,105.6416,105.7073,20121.0
2021-10-18 12:15:00,112.52,112.56,112.44,112.47,20101.0,105.7073,105.7449,105.6322,105.6604,20101.0
2021-10-18 12:20:00,112.47,112.48,112.42,112.44,6849.0,105.6604,105.6698,105.6134,105.6322,6849.0
2021-10-18 12:25:00,112.44,112.45,112.33,112.35,12736.0,105.6322,105.6416,105.5289,105.5476,12736.0
2021-10-18 12:30:00,112.35,112.4,112.3,112.39,16107.0,105.5476,105.5946,105.5007,105.5852,16107.0
2021-10-18 12:35:00,112.38,112.4,112.33,112.36,17422.0,105.5758,105.5946,105.5289,105.557,17422.0
2021-10-18 12:40:00,112.38,112.41,112.34,112.37,25430.0,105.5758,105.604,105.5382,105.5664,25430.0
2021-10-18 12:45:00,112.36,112.37,112.31,112.31,15564.0,105.557,105.5664,105.5101,105.5101,15564.0
2021-10-18 12:50:00,112.3,112.3,112.21,112.23,14392.0,105.5007,105.5007,105.4161,105.4349,14392.0
2021-10-18 12:55:00,112.23,112.3,112.22,112.28,10568.0,105.4349,105.5007,105.4255,105.4819,10568.0
2021-10-18 13:00:00,112.29,112.46,112.28,112.45,10504.0,105.4913,105.651,105.4819,105.6416,10504.0
2021-10-18 13:05:00,112.45,112.46,112.39,112.45,28039.0,105.6416,105.651,105.5852,105.6416,28039.0
2021-10-18 13:10:00,112.45,112.45,112.38,112.43,18626.0,105.6416,105.6416,105.5758,105.6228,18626.0
2021-10-18 13:15:00,112.43,112.43,112.35,112.43,9521.0,105.6228,105.6228,105.5476,105.6228,9521.0
2021-10-18 13:20:00,112.44,112.46,112.34,112.34,34552.0,105.6322,105.651,105.5382,105.5382,34552.0
2021-10-18 13:25:00,112.35,112.4,112.32,112.39,21970.0,105.5476,105.5946,105.5195,105.5852,21970.0
2021-10-18 13:30:00,112.39,112.4,112.29,112.29,14961.0,105.5852,105.5946,105.4913,105.4913,14961.0
2021-10-18 13:35:00,112.26,112.33,112.24,112.32,28960.0,105.4631,105.5289,105.4443,105.5195,28960.0
2021-10-18 13:40:00,112.3,112.31,112.24,112.28,14735.0,105.5007,105.5101,105.4443,105.4819,14735.0
2021-10-18 13:45:00,112.29,112.4,112.26,112.36,16066.0,105.4913,105.5946,105.4631,105.557,16066.0
2021-10-18 13:50:00,112.33,112.42,112.32,112.34,7034.0,105.5289,105.6134,105.5195,105.5382,7034.0
2021-10-18 13:55:00,112.32,112.33,112.21,112.22,12503.0,105.5195,105.5289,105.4161,105.4255,12503.0
2021-10-18 14:00:00,112.22,112.23,112.1,112.11,14551.0,105.4255,105.4349,105.3128,105.3222,14551.0
2021-10-18 14:05:00,112.1,112.16,112.07,112.12,23569.0,105.3128,105.3691,105.2846,105.3316,23569.0
2021-10-18 14:10:00,112.12,112.16,112.09,112.15,8143.0,105.3316,105.3691,105.3034,105.3598,8143.0
2021-10-18 14:15:00,112.14,112.2,112.13,112.19,8061.0,105.3504,105.4067,105.341,105.3973,8061.0
2021-10-18 14:20:00,112.19,112.19,112.14,112.16,15253.0,105.3973,105.3973,105.3504,105.3691,15253.0
2021-10-18 14:25:00,112.16,112.25,112.09,112.25,13630.0,105.3691,105.4537,105.3034,105.4537,13630.0
2021-10-18 14:30:00,112.24,112.26,112.19,112.21,14111.0,105.4443,105.4631,105.3973,105.4161,14111.0
2021-10-18 14:35:00,112.2,112.21,112.06,112.1,42020.0,105.4067,105.4161,105.2752,105.3128,42020.0
2021-10-18 14:40:00,112.11,112.19,112.07,112.07,21831.0,105.3222,105.3973,105.2846,105.2846,21831.0
2021-10-18 14:45:00,112.06,112.11,112.01,112.06,14396.0,105.2752,105.3222,105.2282,105.2752,14396.0
2021-10-18 14:50:00,112.08,112.16,112.08,112.14,25868.0,105.294,105.3691,105.294,105.3504,25868.0
2021-10-18 14:55:00,112.13,112.18,112.12,112.12,14256.0,105.341,105.3879,105.3316,105.3316,14256.0
2021-10-18 15:00:00,112.12,112.14,112.04,112.12,24530.0,105.3316,105.3504,105.2564,105.3316,24530.0
2021-10-18 15:05:00,112.11,112.12,112.06,112.11,15852.0,105.3222,105.3316,105.2752,105.3222,15852.0
2021-10-18 15:10:00,112.09,112.2,112.07,112.08,13150.0,105.3034,105.4067,105.2846,105.294,13150.0
2021-10-18 15:15:00,112.07,112.17,112.06,112.14,17191.0,105.2846,105.3785,105.2752,105.3504,17191.0
2021-10-18 15:20:00,112.16,112.26,112.14,112.24,29226.0,105.3691,105.4631,105.3504,105.4443,29226.0
2021-10-18 15:25:00,112.25,112.25,112.11,112.15,24127.0,105.4537,105.4537,105.3222,105.3598,24127.0
2021-10-18 15:30:00,112.14,112.18,112.11,112.15,15635.0,105.3504,105.3879,105.3222,105.3598,15635.0
2021-10-18 15:35:00,112.16,112.24,112.14,112.24,11191.0,105.3691,105.4443,105.3504,105.4443,11191.0
2021-10-18 15:40:00,112.25,112.26,112.17,112.17,72399.0,105.4537,105.4631,105.3785,105.3785,72399.0
2021-10-18 15:45:00,112.16,112.27,112.15,112.23,36582.0,105.3691,105.4725,105.3598,105.4349,36582.0
2021-10-18 15:50:00,112.24,112.32,112.19,112.27,41918.0,105.4443,105.5195,105.3973,105.4725,41918.0
2021-10-18 15:55:00,112.25,112.28,112.18,112.2,64447.0,105.4537,105.4819,105.3879,105.4067,64447.0
2021-10-19 09:30:00,112.71,112.81,112.31,112.39,66174.0,105.8858,105.9798,105.5101,105.5852,66174.0
2021-10-19 09:35:00,112.39,112.41,112.24,112.3,34650.0,105.5852,105.604,105.4443,105.5007,34650.0
2021-10-19 09:40:00,112.31,112.38,112.25,112.26,41517.0,105.5101,105.5758,105.4537,105.4631,41517.0
2021-10-19 09:45:00,112.26,112.29,112.03,112.1,57948.0,105.4631,105.4913,105.247,105.3128,57948.0
2021-10-19 09:50:00,112.09,112.22,112.01,112.04,19007.0,105.3034,105.4255,105.2282,105.2564,19007.0
2021-10-19 09:55:00,112.03,112.08,111.91,111.93,21156.0,105.247,105.294,105.1343,105.1531,21156.0
2021-10-19 10:00:00,111.93,112.08,111.88,112.03,27531.0,105.1531,105.294,105.1061,105.247,27531.0
2021-10-19 10:05:00,112.03,112.08,112.0,112.04,25963.0,105.247,105.294,105.2188,105.2564,25963.0
2021-10-19 10:10:00,112.01,112.07,111.94,111.94,38057.0,105.2282,105.2846,105.1625,105.1625,38057.0
2021-10-19 10:15:00,111.94,112.11,111.93,112.07,37464.0,105.1625,105.3222,105.1531,105.2846,37464.0
2021-10-19 10:20:00,112.08,112.08,111.93,111.96,14021.0,105.294,105.294,105.1531,105.1813,14021.0
2021-10-19 10:25:00,111.93,111.94,111.85,111.88,35359.0,105.1531,105.1625,105.0779,105.1061,35359.0
2021-10-19 10:30:00,111.87,111.88,111.74,111.82,30908.0,105.0967,105.1061,104.9746,105.0497,30908.0
2021-10-19 10:35:00,111.82,111.86,111.75,111.8,8965.0,105.0497,105.0873,104.984,105.0309,8965.0
2021-10-19 10:40:00,111.78,111.97,111.78,111.95,15762.0,105.0122,105.1906,105.0122,105.1719,15762.0
2021-10-19 10:45:00,111.95,112.0,111.91,111.94,16975.0,105.1719,105.2188,105.1343,105.1625,16975.0
2021-10-19 10:50:00,111.94,111.95,111.87,111.92,32542.0,105.1625,105.1719,105.0967,105.1437,32542.0
2021-10-19 10:55:00,111.92,112.0,111.92,111.98,20172.0,105.1437,105.2188,105.1437,105.2,20172.0
2021-10-19 11:00:00,112.0,112.09,111.96,112.09,20040.0,105.2188,105.3034,105.1813,105.3034,20040.0
2021-10-19 11:05:00,112.09,112.17,112.05,112.14,83944.0,105.3034,105.3785,105.2658,105.3504,83944.0
2021-10-19 11:10:00,112.14,112.18,112.13,112.15,13000.0,105.3504,105.3879,105.341,105.3598,13000.0
2021-10-19 11:15:00,112.17,112.29,112.16,112.23,26959.0,105.3785,105.4913,105.3691,105.4349,26959.0
2021-10-19 11:20:00,112.24,112.28,112.23,112.25,11757.0,105.4443,105.4819,105.4349,105.4537,11757.0
2021-10-19 11:25:00,112.26,112.32,112.21,112.31,18323.0,105.4631,105.5195,105.4161,105.5101,18323.0
2021-10-19 11:30:00,112.3,112.3,112.26,112.26,12534.0,105.5007,105.5007,105.4631,105.4631,12534.0
2021-10-19 11:35:00,112.25,112.44,112.25,112.44,18417.0,105.4537,105.6322,105.4537,105.6322,18417.0
2021-10-19 11:40:00,112.44,112.49,112.4,112.48,35629.0,105.6322,105.6792,105.5946,105.6698,35629.0
2021-10-19 11:45:00,112.5,112.5,112.44,112.5,15497.0,105.6886,105.6886,105.6322,105.6886,15497.0
2021-10-19 11:50:00,112.49,112.49,112.43,112.47,7491.0,105.6792,105.6792,105.6228,105.6604,7491.0
2021-10-19 11:55:00,112.46,112.53,112.43,112.49,20186.0,105.651,105.7167,105.6228,105.6792,20186.0
2021-10-19 12:00:00,112.5,112.54,112.46,112.51,12508.0,105.6886,105.7261,105.651,105.698,12508.0
2021-10-19 12:05:00,112.51,112.54,112.48,112.51,22242.0,105.698,105.7261,105.6698,105.698,22242.0
2021-10-19 12:10:00,112.52,112.58,112.51,112.58,8657.0,105.7073,105.7637,105.698,105.7637,8657.0
2021-10-19 12:15:00,112.58,112.58,112.48,112.5,10790.0,105.7637,105.7637,105.6698,105.6886,10790.0
2021-10-19 12:20:00,112.48,112.49,112.41,112.43,11597.0,105.6698,105.6792,105.604,105.6228,11597.0
2021-10-19 12:25:00,112.42,112.45,112.4,112.43,6981.0,105.6134,105.6416,105.5946,105.6228,6981.0
2021-10-19 12:30:00,112.43,112.49,112.42,112.45,29855.0,105.6228,105.6792,105.6134,105.6416,29855.0
2021-10-19 12:35:00,112.47,112.6,112.46,112.59,17005.0,105.6604,105.7825,105.651,105.7731,17005.0
2021-10-19 12:40:00,112.59,112.7,112.56,112.69,12770.0,105.7731,105.8764,105.7449,105.8671,12770.0
2021-10-19 12:45:00,112.7,112.7,112.63,112.65,8190.0,105.8764,105.8764,105.8107,105.8295,8190.0
2021-10-19 12:50:00,112.64,112.7,112.6,112.69,15590.0,105.8201,105.8764,105.7825,105.8671,15590.0
2021-10-19 12:55:00,112.69,112.73,112.67,112.73,21299.0,105.8671,105.9046,105.8483,105.9046,21299.0
2021-10-19 13:00:00,112.73,112.76,112.58,112.6,19237.0,105.9046,105.9328,105.7637,105.7825,19237.0
2021-10-19 13:05:00,112.59,112.59,112.52,112.57,14923.0,105.7731,105.7731,105.7073,105.7543,14923.0
2021-10-19 13:10:00,112.56,112.58,112.54,112.57,9472.0,105.7449,105.7637,105.7261,105.7543,9472.0
2021-10-19 13:15:00,112.57,112.58,112.52,112.53,12859.0,105.7543,105.7637,105.7073,105.7167,12859.0
2021-10-19 13:20:00,112.53,112.55,112.48,112.51,11651.0,105.7167,105.7355,105.6698,105.698,11651.0
2021-10-19 13:25:00,112.51,112.51,112.43,112.47,17753.0,105.698,105.698,105.6228,105.6604,17753.0
2021-10-19 13:30:00,112.46,112.54,112.43,112.54,13697.0,105.651,105.7261,105.6228,105.7261,13697.0
2021-10-19 13:35:00,112.54,112.6,112.51,112.58,31933.0,105.7261,105.7825,105.698,105.7637,31933.0
2021-10-19 13:40:00,112.59,112.59,112.53,112.53,15056.0,105.7731,105.7731,105.7167,105.7167,15056.0
2021-10-19 13:45:00,112.53,112.55,112.51,112.52,8481.0,105.7167,105.7355,105.698,105.7073,8481.0
2021-10-19 13:50:00,112.51,112.56,112.5,112.56,9304.0,105.698,105.7449,105.6886,105.7449,9304.0
2021-10-19 13:55:00,112.55,112.56,112.5,112.5,9356.0,105.7355,105.7449,105.6886,105.6886,9356.0
2021-10-19 14:00:00,112.5,112.52,112.48,112.5,15263.0,105.6886,105.7073,105.6698,105.6886,15263.0
2021-10-19 14:05:00,112.49,112.53,112.4,112.41,12246.0,105.6792,105.7167,105.5946,105.604,12246.0
2021-10-19 14:10:00,112.4,112.45,112.4,112.43,14323.0,105.5946,105.6416,105.5946,105.6228,14323.0
2021-10-19 14:15:00,112.41,112.42,112.37,112.38,8602.0,105.604,105.6134,105.5664,105.5758,8602.0
2021-10-19 14:20:00,112.36,112.36,112.28,112.28,18369.0,105.557,105.557,105.4819,105.4819,18369.0
2021-10-19 14:25:00,112.29,112.3,112.16,112.24,13001.0,105.4913,105.5007,105.3691,105.4443,13001.0
2021-10-19 14:30:00,112.23,112.23,112.05,112.1,19883.0,105.4349,105.4349,105.2658,105.3128,19883.0
2021-10-19 14:35:00,112.1,112.12,112.04,112.07,16451.0,105.3128,105.3316,105.2564,105.2846,16451.0
2021-10-19 14:40:00,112.08,112.16,112.04,112.16,16420.0,105.294,105.3691,105.2564,105.3691,16420.0
2021-10-19 14:45:00,112.16,112.24,112.1,112.24,12572.0,105.3691,105.4443,105.3128,105.4443,12572.0
2021-10-19 14:50:00,112.24,112.34,112.23,112.34,29338.0,105.4443,105.5382,105.4349,105.5382,29338.0
2021-10-19 14:55:00,112.33,112.4,112.28,112.34,53114.0,105.5289,105.5946,105.4819,105.5382,53114.0
2021-10-19 15:00:00,112.34,112.42,112.31,112.4,30342.0,105.5382,105.6134,105.5101,105.5946,30342.0
2021-10-19 15:05:00,112.39,112.43,112.36,112.43,17588.0,105.5852,105.6228,105.557,105.6228,17588.0
2021-10-19 15:10:00,112.42,112.42,112.28,112.29,43604.0,105.6134,105.6134,105.4819,105.4913,43604.0
2021-10-19 15:15:00,112.32,112.48,112.31,112.48,34096.0,105.5195,105.6698,105.5101,105.6698,34096.0
2021-10-19 15:20:00,112.49,112.5,112.26,112.28,34293.0,105.6792,105.6886,105.4631,105.4819,34293.0
2021-10-19 15:25:00,112.27,112.31,112.25,112.28,17999.0,105.4725,105.5101,105.4537,105.4819,17999.0
2021-10-19 15:30:00,112.27,112.27,112.06,112.14,47606.0,105.4725,105.4725,105.2752,105.3504,47606.0
2021-10-19 15:35:00,112.16,112.31,112.15,112.21,36970.0,105.3691,105.5101,105.3598,105.4161,36970.0
2021-10-19 15:40:00,112.14,112.18,112.09,112.11,26162.0,105.3504,105.3879,105.3034,105.3222,26162.0
2021-10-19 15:45:00,112.11,112.24,112.1,112.2,35869.0,105.3222,105.4443,105.3128,105.4067,35869.0
2021-10-19 15:50:00,112.21,112.31,112.2,112.29,52130.0,105.4161,105.5101,105.4067,105.4913,52130.0
2021-10-19 15:55:00,112.29,112.34,112.26,112.34,60785.0,105.4913,105.5382,105.4631,105.5382,60785.0
2021-10-20 09:30:00,112.21,112.25,112.01,112.12,79546.0,105.4161,105.4537,105.2282,105.3316,79546.0
2021-10-20 09:35:00,112.12,112.16,111.9,111.91,43015.0,105.3316,105.3691,105.1249,105.1343,43015.0
2021-10-20 09:40:00,111.9,112.13,111.88,112.08,24322.0,105.1249,105.341,105.1061,105.294,24322.0
2021-10-20 09:45:00,112.09,112.27,112.07,112.26,28674.0,105.3034,105.4725,105.2846,105.4631,28674.0
2021-10-20 09:50:00,112.25,112.34,112.21,112.3,35505.0,105.4537,105.5382,105.4161,105.5007,35505.0
2021-10-20 09:55:00,112.3,112.43,112.3,112.36,20945.0,105.5007,105.6228,105.5007,105.557,20945.0
2021-10-20 10:00:00,112.32,112.42,112.26,112.41,23173.0,105.5195,105.6134,105.4631,105.604,23173.0
2021-10-20 10:05:00,112.41,112.55,112.39,112.55,52972.0,105.604,105.7355,105.5852,105.7355,52972.0
2021-10-20 10:10:00,112.54,112.74,112.54,112.72,48975.0,105.7261,105.914,105.7261,105.8952,48975.0
2021-10-20 10:15:00,112.72,112.8,112.64,112.75,17420.0,105.8952,105.9704,105.8201,105.9234,17420.0
2021-10-20 10:20:00,112.73,112.8,112.71,112.76,15905.0,105.9046,105.9704,105.8858,105.9328,15905.0
2021-10-20 10:25:00,112.76,112.96,112.74,112.96,19020.0,105.9328,106.1207,105.914,106.1207,19020.0
2021-10-20 10:30:00,112.95,113.17,112.95,113.17,39854.0,106.1113,106.318,106.1113,106.318,39854.0
2021-10-20 10:35:00,113.19,113.24,113.14,113.19,13728.0,106.3368,106.3838,106.2898,106.3368,13728.0
2021-10-20 10:40:00,113.18,113.26,113.15,113.22,21435.0,106.3274,106.4025,106.2992,106.365,21435.0
2021-10-20 10:45:00,113.24,113.29,113.08,113.13,48463.0,106.3838,106.4307,106.2334,106.2804,48463.0
2021-10-20 10:50:00,113.13,113.21,113.04,113.04,23619.0,106.2804,106.3556,106.1959,106.1959,23619.0
2021-10-20 10:55:00,113.04,113.08,112.9,112.9,13754.0,106.1959,106.2334,106.0643,106.0643,13754.0
2021-10-20 11:00:00,112.91,113.08,112.86,112.86,23892.0,106.0737,106.2334,106.0268,106.0268,23892.0
2021-10-20 11:05:00,112.9,113.03,112.87,113.03,25174.0,106.0643,106.1865,106.0362,106.1865,25174.0
2021-10-20 11:10:00,113.04,113.09,112.98,113.04,19724.0,106.1959,106.2428,106.1395,106.1959,19724.0
2021-10-20 11:15:00,113.04,113.16,112.99,113.14,18823.0,106.1959,106.3086,106.1489,106.2898,18823.0
2021-10-20 11:20:00,113.13,113.2,112.9,112.93,43455.0,106.2804,106.3462,106.0643,106.0925,43455.0
2021-10-20 11:25:00,112.93,113.02,112.93,112.99,17108.0,106.0925,106.1771,106.0925,106.1489,17108.0
2021-10-20 11:30:00,113.01,113.06,112.89,112.98,15315.0,106.1677,106.2147,106.0549,106.1395,15315.0
2021-10-20 11:35:00,113.01,113.07,113.0,113.0,9766.0,106.1677,106.224,106.1583,106.1583,9766.0
2021-10-20 11:40:00,112.98,113.01,112.92,112.94,13054.0,106.1395,106.1677,106.0831,106.1019,13054.0
2021-10-20 11:45:00,112.95,113.06,112.95,113.06,7229.0,106.1113,106.2147,106.1113,106.2147,7229.0
2021-10-20 11:50:00,113.07,113.2,113.05,113.12,12334.0,106.224,106.3462,106.2053,106.271,12334.0
2021-10-20 11:55:00,113.12,113.2,113.11,113.18,28070.0,106.271,106.3462,106.2616,106.3274,28070.0
2021-10-20 12:00:00,113.18,113.29,113.18,113.26,10873.0,106.3274,106.4307,106.3274,106.4025,10873.0
2021-10-20 12:05:00,113.28,113.3,113.19,113.19,15879.0,106.4213,106.4401,106.3368,106.3368,15879.0
2021-10-20 12:10:00,113.19,113.24,113.18,113.2,7759.0,106.3368,106.3838,106.3274,106.3462,7759.0
2021-10-20 12:15:00,113.19,113.19,113.1,113.12,9964.0,106.3368,106.3368,106.2522,106.271,9964.0
2021-10-20 12:20:00,113.13,113.22,113.1,113.21,13354.0,106.2804,106.365,106.2522,106.3556,13354.0
2021-10-20 12:25:00,113.2,113.22,113.13,113.17,7975.0,106.3462,106.365,106.2804,106.318,7975.0
2021-10-20 12:30:00,113.17,113.24,113.17,113.23,7648.0,106.318,106.3838,106.318,106.3744,7648.0
2021-10-20 12:35:00,113.23,113.3,113.18,113.29,20698.0,106.3744,106.4401,106.3274,106.4307,20698.0
2021-10-20 12:40:00,113.3,113.33,113.24,113.26,17523.0,106.4401,106.4683,106.3838,106.4025,17523.0
2021-10-20 12:45:00,113.26,113.34,113.25,113.29,16185.0,106.4025,106.4777,106.3931,106.4307,16185.0
2021-10-20 12:50:00,113.29,113.29,113.22,113.26,18995.0,106.4307,106.4307,106.365,106.4025,18995.0
2021-10-20 12:55:00,113.27,113.3,113.22,113.23,8064.0,106.4119,106.4401,106.365,106.3744,8064.0
2021-10-20 13:00:00,113.23,113.26,113.1,113.13,14522.0,106.3744,106.4025,106.2522,106.2804,14522.0
2021-10-20 13:05:00,113.12,113.14,113.02,113.03,11101.0,106.271,106.2898,106.1771,106.1865,11101.0
2021-10-20 13:10:00,113.03,113.09,113.0,113.08,5224.0,106.1865,106.2428,106.1583,106.2334,5224.0
2021-10-20 13:15:00,113.07,113.09,112.95,112.97,13002.0,106.224,106.2428,106.1113,106.1301,13002.0
2021-10-20 13:20:00,112.93,113.01,112.84,113.0,13219.0,106.0925,106.1677,106.008,106.1583,13219.0
2021-10-20 13:25:00,112.99,113.14,112.99,113.1,22807.0,106.1489,106.2898,106.1489,106.2522,22807.0
2021-10-20 13:30:00,113.1,113.12,112.99,113.07,8771.0,106.2522,106.271,106.1489,106.224,8771.0
2021-10-20 13:35:00,113.07,113.2,113.06,113.09,9738.0,106.224,106.3462,106.2147,106.2428,9738.0
2021-10-20 13:40:00,113.1,113.12,113.02,113.07,6836.0,106.2522,106.271,106.1771,106.224,6836.0
2021-10-20 13:45:00,113.07,113.08,112.97,113.0,10133.0,106.224,106.2334,106.1301,106.1583,10133.0
2021-10-20 13:50:00,112.97,113.03,112.95,113.0,4897.0,106.1301,106.1865,106.1113,106.1583,4897.0
2021-10-20 13:55:00,112.99,113.0,112.92,113.0,21599.0,106.1489,106.1583,106.0831,106.1583,21599.0
2021-10-20 14:00:00,112.99,113.08,112.96,113.08,12278.0,106.1489,106.2334,106.1207,106.2334,12278.0
2021-10-20 14:05:00,113.1,113.11,113.04,113.09,19446.0,106.2522,106.2616,106.1959,106.2428,19446.0
2021-10-20 14:10:00,113.08,113.08,113.02,113.04,13536.0,106.2334,106.2334,106.1771,106.1959,13536.0
2021-10-20 14:15:00,113.04,113.1,113.03,113.03,24398.0,106.1959,106.2522,106.1865,106.1865,24398.0
2021-10-20 14:20:00,113.02,113.08,112.98,113.0,13123.0,106.1771,106.2334,106.1395,106.1583,13123.0
2021-10-20 14:25:00,112.99,113.05,112.99,113.04,13366.0,106.1489,106.2053,106.1489,106.1959,13366.0
2021-10-20 14:30:00,113.04,113.11,113.04,113.09,10126.0,106.1959,106.2616,106.1959,106.2428,10126.0
2021-10-20 14:35:00,113.08,113.08,112.99,113.0,6733.0,106.2334,106.2334,106.1489,106.1583,6733.0
2021-10-20 14:40:00,113.02,113.03,112.95,112.96,10375.0,106.1771,106.1865,106.1113,106.1207,10375.0
2021-10-20 14:45:00,112.96,112.97,112.9,112.95,13674.0,106.1207,106.1301,106.0643,106.1113,13674.0
2021-10-20 14:50:00,112.95,113.08,112.94,113.08,24104.0,106.1113,106.2334,106.1019,106.2334,24104.0
2021-10-20 14:55:00,113.07,113.08,113.0,113.01,25340.0,106.224,106.2334,106.1583,106.1677,25340.0
2021-10-20 15:00:00,113.02,113.05,112.97,113.03,8721.0,106.1771,106.2053,106.1301,106.1865,8721.0
2021-10-20 15:05:00,113.03,113.12,113.03,113.09,14393.0,106.1865,106.271,106.1865,106.2428,14393.0
2021-10-20 15:10:00,113.07,113.07,112.97,112.98,12733.0,106.224,106.224,106.1301,106.1395,12733.0
2021-10-20 15:15:00,112.96,112.98,112.84,112.89,23721.0,106.1207,106.1395,106.008,106.0549,23721.0
2021-10-20 15:20:00,112.88,112.92,112.8,112.92,24004.0,106.0456,106.0831,105.9704,106.0831,24004.0
2021-10-20 15:25:00,112.92,112.98,112.91,112.92,10270.0,106.0831,106.1395,106.0737,106.0831,10270.0
2021-10-20 15:30:00,112.91,113.02,112.88,113.01,26994.0,106.0737,106.1771,106.0456,106.1677,26994.0
2021-10-20 15:35:00,113.01,113.03,112.88,112.88,27759.0,106.1677,106.1865,106.0456,106.0456,27759.0
2021-10-20 15:40:00,112.9,113.01,112.89,112.96,17493.0,106.0643,106.1677,106.0549,106.1207,17493.0
2021-10-20 15:45:00,112.98,113.07,112.94,112.95,31428.0,106.1395,106.224,106.1019,106.1113,31428.0
2021-10-20 15:50:00,112.94,113.11,112.93,113.06,29476.0,106.1019,106.2616,106.0925,106.2147,29476.0
2021-10-20 15:55:00,113.05,113.16,113.0,113.16,39089.0,106.2053,106.3086,106.1583,106.3086,39089.0
2021-10-21 09:30:00,112.84,113.04,112.78,112.98,81969.0,106.008,106.1959,105.9516,106.1395,81969.0
2021-10-21 09:35:00,112.97,113.16,112.92,113.09,21949.0,106.1301,106.3086,106.0831,106.2428,21949.0
2021-10-21 09:40:00,113.08,113.24,113.0,113.24,35099.0,106.2334,106.3838,106.1583,106.3838,35099.0
2021-10-21 09:45:00,113.24,113.42,113.19,113.39,72263.0,106.3838,106.5529,106.3368,106.5247,72263.0
2021-10-21 09:50:00,113.39,113.5,113.37,113.42,33659.0,106.5247,106.628,106.5059,106.5529,33659.0
2021-10-21 09:55:00,113.4,113.53,113.3,113.5,32756.0,106.5341,106.6562,106.4401,106.628,32756.0
2021-10-21 10:00:00,113.5,113.59,113.37,113.49,19989.0,106.628,106.7126,106.5059,106.6186,19989.0
2021-10-21 10:05:00,113.49,113.69,113.43,113.64,15767.0,106.6186,106.8065,106.5623,106.7595,15767.0
2021-10-21 10:10:00,113.67,113.71,113.51,113.51,8180.0,106.7877,106.8253,106.6374,106.6374,8180.0
2021-10-21 10:15:00,113.53,113.55,113.4,113.41,12209.0,106.6562,106.675,106.5341,106.5435,12209.0
2021-10-21 10:20:00,113.41,113.44,113.29,113.38,20288.0,106.5435,106.5716,106.4307,106.5153,20288.0
2021-10-21 10:25:00,113.37,113.47,113.24,113.39,16210.0,106.5059,106.5998,106.3838,106.5247,16210.0
2021-10-21 10:30:00,113.4,113.56,113.39,113.55,31582.0,106.5341,106.6844,106.5247,106.675,31582.0
2021-10-21 10:35:00,113.56,113.6,113.46,113.46,20163.0,106.6844,106.722,106.5904,106.5904,20163.0
2021-10-21 10:40:00,113.46,113.48,113.4,113.4,19594.0,106.5904,106.6092,106.5341,106.5341,19594.0
2021-10-21 10:45:00,113.4,113.56,113.37,113.47,24282.0,106.5341,106.6844,106.5059,106.5998,24282.0
2021-10-21 10:50:00,113.46,113.46,113.19,113.19,22854.0,106.5904,106.5904,106.3368,106.3368,22854.0
2021-10-21 10:55:00,113.2,113.25,113.05,113.05,24018.0,106.3462,106.3931,106.2053,106.2053,24018.0
2021-10-21 11:00:00,113.05,113.1,112.97,113.0,14543.0,106.2053,106.2522,106.1301,106.1583,14543.0
2021-10-21 11:05:00,112.99,113.01,112.85,112.85,37958.0,106.1489,106.1677,106.0174,106.0174,37958.0
2021-10-21 11:10:00,112.85,112.96,112.83,112.94,24893.0,106.0174,106.1207,105.9986,106.1019,24893.0
2021-10-21 11:15:00,112.91,112.92,112.81,112.82,19629.0,106.0737,106.0831,105.9798,105.9892,19629.0
2021-10-21 11:20:00,112.84,112.94,112.79,112.84,17296.0,106.008,106.1019,105.961,106.008,17296.0
2021-10-21 11:25:00,112.82,112.83,112.55,112.58,13227.0,105.9892,105.9986,105.7355,105.7637,13227.0
2021-10-21 11:30:00,112.57,112.69,112.52,112.54,18402.0,105.7543,105.8671,105.7073,105.7261,18402.0
2021-10-21 11:35:00,112.55,112.59,112.45,112.59,15166.0,105.7355,105.7731,105.6416,105.7731,15166.0
2021-10-21 11:40:00,112.61,112.69,112.55,112.67,15778.0,105.7919,105.8671,105.7355,105.8483,15778.0
2021-10-21 11:45:00,112.68,112.78,112.61,112.78,21654.0,105.8577,105.9516,105.7919,105.9516,21654.0
2021-10-21 11:50:00,112.8,112.82,112.73,112.76,19529.0,105.9704,105.9892,105.9046,105.9328,19529.0
2021-10-21 11:55:00,112.77,112.77,112.7,112.73,14469.0,105.9422,105.9422,105.8764,105.9046,14469.0
2021-10-21 12:00:00,112.73,112.84,112.73,112.81,7784.0,105.9046,106.008,105.9046,105.9798,7784.0
2021-10-21 12:05:00,112.84,112.85,112.65,112.69,17442.0,106.008,106.0174,105.8295,105.8671,17442.0
2021-10-21 12:10:00,112.71,112.78,112.68,112.78,18361.0,105.8858,105.9516,105.8577,105.9516,18361.0
2021-10-21 12:15:00,112.77,112.8,112.71,112.74,15937.0,105.9422,105.9704,105.8858,105.914,15937.0
2021-10-21 12:20:00,112.74,112.78,112.72,112.75,12225.0,105.914,105.9516,105.8952,105.9234,12225.0
2021-10-21 12:25:00,112.75,112.81,112.75,112.77,10024.0,105.9234,105.9798,105.9234,105.9422,10024.0
2021-10-21 12:30:00,112.78,112.78,112.73,112.73,18741.0,105.9516,105.9516,105.9046,105.9046,18741.0
2021-10-21 12:35:00,112.72,112.79,112.68,112.79,12296.0,105.8952,105.961,105.8577,105.961,12296.0
2021-10-21 12:40:00,112.79,112.82,112.78,112.79,13653.0,105.961,105.9892,105.9516,105.961,13653.0
2021-10-21 12:45:00,112.79,112.81,112.71,112.71,9230.0,105.961,105.9798,105.8858,105.8858,9230.0
2021-10-21 12:50:00,112.71,112.75,112.68,112.74,12910.0,105.8858,105.9234,105.8577,105.914,12910.0
2021-10-21 12:55:00,112.73,112.74,112.68,112.71,9825.0,105.9046,105.914,105.8577,105.8858,9825.0
2021-10-21 13:00:00,112.71,112.85,112.71,112.82,7303.0,105.8858,106.0174,105.8858,105.9892,7303.0
2021-10-21 13:05:00,112.83,112.86,112.79,112.85,9173.0,105.9986,106.0268,105.961,106.0174,9173.0
2021-10-21 13:10:00,112.85,112.89,112.83,112.87,7971.0,106.0174,106.0549,105.9986,106.0362,7971.0
2021-10-21 13:15:00,112.88,112.9,112.85,112.86,14951.0,106.0456,106.0643,106.0174,106.0268,14951.0
2021-10-21 13:20:00,112.88,112.96,112.88,112.93,25067.0,106.0456,106.1207,106.0456,106.0925,25067.0
2021-10-21 13:25:00,112.93,112.94,112.9,112.91,16463.0,106.0925,106.1019,106.0643,106.0737,16463.0
2021-10-21 13:30:00,112.9,112.94,112.9,112.93,25521.0,106.0643,106.1019,106.0643,106.0925,25521.0
2021-10-21 13:35:00,112.93,112.93,112.88,112.91,14798.0,106.0925,106.0925,106.0456,106.0737,14798.0
2021-10-21 13:40:00,112.9,112.9,112.79,112.79,10281.0,106.0643,106.0643,105.961,105.961,10281.0
2021-10-21 13:45:00,112.77,112.81,112.68,112.68,18486.0,105.9422,105.9798,105.8577,105.8577,18486.0
2021-10-21 13:50:00,112.69,112.7,112.54,112.54,27077.0,105.8671,105.8764,105.7261,105.7261,27077.0
2021-10-21 13:55:00,112.56,112.65,112.56,112.61,13153.0,105.7449,105.8295,105.7449,105.7919,13153.0
2021-10-21 14:00:00,112.62,112.79,112.62,112.78,18143.0,105.8013,105.961,105.8013,105.9516,18143.0
2021-10-21 14:05:00,112.8,112.91,112.79,112.89,18808.0,105.9704,106.0737,105.961,106.0549,18808.0
2021-10-21 14:10:00,112.87,112.9,112.85,112.9,26318.0,106.0362,106.0643,106.0174,106.0643,26318.0
2021-10-21 14:15:00,112.91,112.96,112.83,112.83,39539.0,106.0737,106.1207,105.9986,105.9986,39539.0
2021-10-21 14:20:00,112.84,112.88,112.73,112.74,17629.0,106.008,106.0456,105.9046,105.914,17629.0
2021-10-21 14:25:00,112.77,112.84,112.74,112.77,19006.0,105.9422,106.008,105.914,105.9422,19006.0
2021-10-21 14:30:00,112.77,112.79,112.7,112.72,21082.0,105.9422,105.961,105.8764,105.8952,21082.0
2021-10-21 14:35:00,112.71,112.74,112.65,112.66,21877.0,105.8858,105.914,105.8295,105.8389,21877.0
2021-10-21 14:40:00,112.68,112.73,112.63,112.69,8121.0,105.8577,105.9046,105.8107,105.8671,8121.0
2021-10-21 14:45:00,112.67,112.89,112.65,112.87,13197.0,105.8483,106.0549,105.8295,106.0362,13197.0
2021-10-21 14:50:00,112.85,112.9,112.84,112.89,21778.0,106.0174,106.0643,106.008,106.0549,21778.0
2021-10-21 14:55:00,112.9,112.92,112.86,112.91,9343.0,106.0643,106.0831,106.0268,106.0737,9343.0
2021-10-21 15:00:00,112.93,113.03,112.9,113.01,16750.0,106.0925,106.1865,106.0643,106.1677,16750.0
2021-10-21 15:05:00,113.01,113.11,113.01,113.06,26100.0,106.1677,106.2616,106.1677,106.2147,26100.0
2021-10-21 15:10:00,113.07,113.08,113.01,113.05,17524.0,106.224,106.2334,106.1677,106.2053,17524.0
2021-10-21 15:15:00,113.05,113.14,113.0,113.09,129803.0,106.2053,106.2898,106.1583,106.2428,129803.0
2021-10-21 15:20:00,113.08,113.19,113.06,113.17,54919.0,106.2334,106.3368,106.2147,106.318,54919.0
2021-10-21 15:25:00,113.17,113.18,113.12,113.14,19228.0,106.318,106.3274,106.271,106.2898,19228.0
2021-10-21 15:30:00,113.15,113.19,113.1,113.15,21054.0,106.2992,106.3368,106.2522,106.2992,21054.0
2021-10-21 15:35:00,113.14,113.21,113.06,113.07,74781.0,106.2898,106.3556,106.2147,106.224,74781.0
2021-10-21 15:40:00,113.08,113.14,113.06,113.14,37907.0,106.2334,106.2898,106.2147,106.2898,37907.0
2021-10-21 15:45:00,113.14,113.15,113.09,113.11,33722.0,106.2898,106.2992,106.2428,106.2616,33722.0
2021-10-21 15:50:00,113.11,113.2,113.05,113.2,55002.0,106.2616,106.3462,106.2053,106.3462,55002.0
2021-10-21 15:55:00,113.21,113.35,113.19,113.34,245728.0,106.3556,106.4871,106.3368,106.4777,245728.0
2021-10-22 09:30:00,113.29,113.42,113.16,113.31,63332.0,106.4307,106.5529,106.3086,106.4495,63332.0
2021-10-22 09:35:00,113.31,113.33,113.18,113.32,22803.0,106.4495,106.4683,106.3274,106.4589,22803.0
2021-10-22 09:40:00,113.35,113.52,113.3,113.52,45371.0,106.4871,106.6468,106.4401,106.6468,45371.0
2021-10-22 09:45:00,113.51,113.61,113.36,113.41,28609.0,106.6374,106.7314,106.4965,106.5435,28609.0
2021-10-22 09:50:00,113.45,113.65,113.37,113.61,20002.0,106.581,106.7689,106.5059,106.7314,20002.0
2021-10-22 09:55:00,113.6,113.71,113.57,113.68,22893.0,106.722,106.8253,106.6938,106.7971,22893.0
2021-10-22 10:00:00,113.69,113.74,113.6,113.66,11498.0,106.8065,106.8535,106.722,106.7783,11498.0
2021-10-22 10:05:00,113.64,113.72,113.58,113.7,11838.0,106.7595,106.8347,106.7032,106.8159,11838.0
2021-10-22 10:10:00,113.72,113.86,113.69,113.79,17231.0,106.8347,106.9662,106.8065,106.9005,17231.0
2021-10-22 10:15:00,113.8,113.85,113.72,113.84,16808.0,106.9098,106.9568,106.8347,106.9474,16808.0
2021-10-22 10:20:00,113.82,113.89,113.8,113.82,19864.0,106.9286,106.9944,106.9098,106.9286,19864.0
2021-10-22 10:25:00,113.83,113.9,113.79,113.85,15574.0,106.938,107.0038,106.9005,106.9568,15574.0
2021-10-22 10:30:00,113.85,113.89,113.78,113.79,15600.0,106.9568,106.9944,106.8911,106.9005,15600.0
2021-10-22 10:35:00,113.8,113.87,113.71,113.76,23250.0,106.9098,106.9756,106.8253,106.8723,23250.0
2021-10-22 10:40:00,113.76,113.81,113.72,113.74,31154.0,106.8723,106.9192,106.8347,106.8535,31154.0
2021-10-22 10:45:00,113.75,113.8,113.73,113.77,8504.0,106.8629,106.9098,106.8441,106.8817,8504.0
2021-10-22 10:50:00,113.76,113.79,113.55,113.55,18856.0,106.8723,106.9005,106.675,106.675,18856.0
2021-10-22 10:55:00,113.53,113.56,113.48,113.48,4611.0,106.6562,106.6844,106.6092,106.6092,4611.0
2021-10-22 11:00:00,113.56,113.78,113.56,113.74,9766.0,106.6844,106.8911,106.6844,106.8535,9766.0
2021-10-22 11:05:00,113.77,113.84,113.72,113.82,24795.0,106.8817,106.9474,106.8347,106.9286,24795.0
2021-10-22 11:10:00,113.8,113.81,113.68,113.72,7607.0,106.9098,106.9192,106.7971,106.8347,7607.0
2021-10-22 11:15:00,113.7,113.7,113.55,113.61,16769.0,106.8159,106.8159,106.675,106.7314,16769.0
2021-10-22 11:20:00,113.61,113.61,113.35,113.35,20282.0,106.7314,106.7314,106.4871,106.4871,20282.0
2021-10-22 11:25:00,113.36,113.36,113.25,113.32,8706.0,106.4965,106.4965,106.3931,106.4589,8706.0
2021-10-22 11:30:00,113.28,113.28,113.16,113.21,10631.0,106.4213,106.4213,106.3086,106.3556,10631.0
2021-10-22 11:35:00,113.22,113.22,112.93,112.95,30088.0,106.365,106.365,106.0925,106.1113,30088.0
2021-10-22 11:40:00,112.94,113.02,112.79,112.89,21382.0,106.1019,106.1771,105.961,106.0549,21382.0
2021-10-22 11:45:00,112.87,112.88,112.78,112.8,11237.0,106.0362,106.0456,105.9516,105.9704,11237.0
2021-10-22 11:50:00,112.82,112.88,112.75,112.88,11667.0,105.9892,106.0456,105.9234,106.0456,11667.0
2021-10-22 11:55:00,112.88,113.08,112.84,113.04,23670.0,106.0456,106.2334,106.008,106.1959,23670.0
2021-10-22 12:00:00,113.02,113.18,112.93,113.17,12453.0,106.1771,106.3274,106.0925,106.318,12453.0
2021-10-22 12:05:00,113.15,113.21,113.07,113.2,15581.0,106.2992,106.3556,106.224,106.3462,15581.0
2021-10-22 12:10:00,113.2,113.27,113.13,113.24,40987.0,106.3462,106.4119,106.2804,106.3838,40987.0
2021-10-22 12:15:00,113.22,113.27,113.12,113.25,33115.0,106.365,106.4119,106.271,106.3931,33115.0
2021-10-22 12:20:00,113.24,113.26,113.12,113.12,24022.0,106.3838,106.4025,106.271,106.271,24022.0
2021-10-22 12:25:00,113.12,113.23,113.1,113.21,14664.0,106.271,106.3744,106.2522,106.3556,14664.0
2021-10-22 12:30:00,113.23,113.29,113.22,113.28,16473.0,106.3744,106.4307,106.365,106.4213,16473.0
2021-10-22 12:35:00,113.28,113.33,113.27,113.29,27207.0,106.4213,106.4683,106.4119,106.4307,27207.0
2021-10-22 12:40:00,113.32,113.43,113.32,113.4,20940.0,106.4589,106.5623,106.4589,106.5341,20940.0
2021-10-22 12:45:00,113.36,113.47,113.35,113.44,17120.0,106.4965,106.5998,106.4871,106.5716,17120.0
2021-10-22 12:50:00,113.42,113.47,113.34,113.43,28127.0,106.5529,106.5998,106.4777,106.5623,28127.0
2021-10-22 12:55:00,113.43,113.45,113.36,113.36,17162.0,106.5623,106.581,106.4965,106.4965,17162.0
2021-10-22 13:00:00,113.35,113.39,113.33,113.33,10319.0,106.4871,106.5247,106.4683,106.4683,10319.0
2021-10-22 13:05:00,113.34,113.43,113.3,113.43,11638.0,106.4777,106.5623,106.4401,106.5623,11638.0
2021-10-22 13:10:00,113.44,113.45,113.36,113.38,11181.0,106.5716,106.581,106.4965,106.5153,11181.0
2021-10-22 13:15:00,113.39,113.43,113.34,113.4,91886.0,106.5247,106.5623,106.4777,106.5341,91886.0
2021-10-22 13:20:00,113.4,113.43,113.37,113.41,11243.0,106.5341,106.5623,106.5059,106.5435,11243.0
2021-10-22 13:25:00,113.39,113.39,113.33,113.34,10824.0,106.5247,106.5247,106.4683,106.4777,10824.0
2021-10-22 13:30:00,113.35,113.42,113.31,113.41,19134.0,106.4871,106.5529,106.4495,106.5435,19134.0
2021-10-22 13:35:00,113.41,113.45,113.37,113.43,35014.0,106.5435,106.581,106.5059,106.5623,35014.0
2021-10-22 13:40:00,113.43,113.51,113.39,113.39,22852.0,106.5623,106.6374,106.5247,106.5247,22852.0
2021-10-22 13:45:00,113.4,113.43,113.36,113.38,13069.0,106.5341,106.5623,106.4965,106.5153,13069.0
2021-10-22 13:50:00,113.38,113.42,113.37,113.38,9463.0,106.5153,106.5529,106.5059,106.5153,9463.0
2021-10-22 13:55:00,113.4,113.41,113.22,113.23,19322.0,106.5341,106.5435,106.365,106.3744,19322.0
2021-10-22 14:00:00,113.21,113.3,113.2,113.3,16044.0,106.3556,106.4401,106.3462,106.4401,16044.0
2021-10-22 14:05:00,113.3,113.38,113.3,113.38,21532.0,106.4401,106.5153,106.4401,106.5153,21532.0
2021-10-22 14:10:00,113.38,113.42,113.37,113.38,13969.0,106.5153,106.5529,106.5059,106.5153,13969.0
2021-10-22 14:15:00,113.37,113.41,113.31,113.38,16544.0,106.5059,106.5435,106.4495,106.5153,16544.0
2021-10-22 14:20:00,113.38,113.4,113.34,113.36,13089.0,106.5153,106.5341,106.4777,106.4965,13089.0
2021-10-22 14:25:00,113.38,113.48,113.38,113.48,15588.0,106.5153,106.6092,106.5153,106.6092,15588.0
2021-10-22 14:30:00,113.48,113.56,113.46,113.52,14346.0,106.6092,106.6844,106.5904,106.6468,14346.0
2021-10-22 14:35:00,113.54,113.61,113.52,113.52,20097.0,106.6656,106.7314,106.6468,106.6468,20097.0
2021-10-22 14:40:00,113.53,113.55,113.47,113.48,16329.0,106.6562,106.675,106.5998,106.6092,16329.0
2021-10-22 14:45:00,113.48,113.56,113.47,113.56,16974.0,106.6092,106.6844,106.5998,106.6844,16974.0
2021-10-22 14:50:00,113.55,113.57,113.44,113.48,19717.0,106.675,106.6938,106.5716,106.6092,19717.0
2021-10-22 14:55:00,113.49,113.49,113.41,113.42,14547.0,106.6186,106.6186,106.5435,106.5529,14547.0
2021-10-22 15:00:00,113.41,113.42,113.29,113.33,22903.0,106.5435,106.5529,106.4307,106.4683,22903.0
2021-10-22 15:05:00,113.35,113.44,113.35,113.38,22119.0,106.4871,106.5716,106.4871,106.5153,22119.0
2021-10-22 15:10:00,113.4,113.41,113.31,113.33,39627.0,106.5341,106.5435,106.4495,106.4683,39627.0
2021-10-22 15:15:00,113.34,113.39,113.24,113.24,22521.0,106.4777,106.5247,106.3838,106.3838,22521.0
2021-10-22 15:20:00,113.25,113.38,113.23,113.31,16362.0,106.3931,106.5153,106.3744,106.4495,16362.0
2021-10-22 15:25:00,113.31,113.35,113.27,113.33,16940.0,106.4495,106.4871,106.4119,106.4683,16940.0
2021-10-22 15:30:00,113.35,113.56,113.35,113.49,18963.0,106.4871,106.6844,106.4871,106.6186,18963.0
2021-10-22 15:35:00,113.5,113.51,113.33,113.37,23256.0,106.628,106.6374,106.4683,106.5059,23256.0
2021-10-22 15:40:00,113.37,113.39,113.27,113.28,21124.0,106.5059,106.5247,106.4119,106.4213,21124.0
2021-10-22 15:45:00,113.28,113.33,113.24,113.26,36245.0,106.4213,106.4683,106.3838,106.4025,36245.0
2021-10-22 15:50:00,113.27,113.35,113.21,113.34,47721.0,106.4119,106.4871,106.3556,106.4777,47721.0
2021-10-22 15:55:00,113.34,113.42,113.28,113.38,48002.0,106.4777,106.5529,106.4213,106.5153,48002.0
2021-10-25 09:30:00,113.62,113.72,113.5,113.58,154244.0,106.7407,106.8347,106.628,106.7032,154244.0
2021-10-25 09:35:00,113.57,113.79,113.57,113.59,39414.0,106.6938,106.9005,106.6938,106.7126,39414.0
2021-10-25 09:40:00,113.62,113.62,113.39,113.45,34227.0,106.7407,106.7407,106.5247,106.581,34227.0
2021-10-25 09:45:00,113.44,113.48,113.22,113.32,38584.0,106.5716,106.6092,106.365,106.4589,38584.0
2021-10-25 09:50:00,113.29,113.55,113.2,113.54,26681.0,106.4307,106.675,106.3462,106.6656,26681.0
2021-10-25 09:55:00,113.53,113.81,113.52,113.8,40588.0,106.6562,106.9192,106.6468,106.9098,40588.0
2021-10-25 10:00:00,113.81,114.0,113.81,113.99,20177.0,106.9192,107.0977,106.9192,107.0883,20177.0
2021-10-25 10:05:00,113.93,113.99,113.84,113.86,8504.0,107.032,107.0883,106.9474,106.9662,8504.0
2021-10-25 10:10:00,113.85,113.88,113.73,113.81,15425.0,106.9568,106.985,106.8441,106.9192,15425.0
2021-10-25 10:15:00,113.82,114.02,113.82,113.93,10090.0,106.9286,107.1165,106.9286,107.032,10090.0
2021-10-25 10:20:00,113.94,113.94,113.82,113.91,11853.0,107.0414,107.0414,106.9286,107.0132,11853.0
2021-10-25 10:25:00,113.9,113.94,113.87,113.94,12189.0,107.0038,107.0414,106.9756,107.0414,12189.0
2021-10-25 10:30:00,113.95,114.15,113.87,114.14,22558.0,107.0508,107.2387,106.9756,107.2293,22558.0
2021-10-25 10:35:00,114.15,114.15,114.04,114.07,14716.0,107.2387,107.2387,107.1353,107.1635,14716.0
2021-10-25 10:40:00,114.05,114.06,114.0,114.0,6570.0,107.1447,107.1541,107.0977,107.0977,6570.0
2021-10-25 10:45:00,114.0,114.11,113.98,114.1,7106.0,107.0977,107.2011,107.079,107.1917,7106.0
2021-10-25 10:50:00,114.11,114.16,114.08,114.12,10386.0,107.2011,107.2481,107.1729,107.2105,10386.0
2021-10-25 10:55:00,114.11,114.23,114.11,114.12,20922.0,107.2011,107.3138,107.2011,107.2105,20922.0
2021-10-25 11:00:00,114.11,114.14,114.07,114.11,5719.0,107.2011,107.2293,107.1635,107.2011,5719.0
2021-10-25 11:05:00,114.12,114.15,114.09,114.14,15766.0,107.2105,107.2387,107.1823,107.2293,15766.0
2021-10-25 11:10:00,114.15,114.21,114.12,114.14,7357.0,107.2387,107.295,107.2105,107.2293,7357.0
2021-10-25 11:15:00,114.15,114.23,114.14,114.22,11976.0,107.2387,107.3138,107.2293,107.3044,11976.0
2021-10-25 11:20:00,114.22,114.31,114.21,114.23,30871.0,107.3044,107.389,107.295,107.3138,30871.0
2021-10-25 11:25:00,114.21,114.26,114.17,114.26,18146.0,107.295,107.342,107.2574,107.342,18146.0
2021-10-25 11:30:00,114.25,114.34,114.18,114.3,27160.0,107.3326,107.4172,107.2668,107.3796,27160.0
2021-10-25 11:35:00,114.32,114.36,114.24,114.26,21358.0,107.3984,107.4359,107.3232,107.342,21358.0
2021-10-25 11:40:00,114.25,114.42,114.24,114.4,11169.0,107.3326,107.4923,107.3232,107.4735,11169.0
2021-10-25 11:45:00,114.41,114.43,114.35,114.41,16707.0,107.4829,107.5017,107.4265,107.4829,16707.0
2021-10-25 11:50:00,114.4,114.5,114.38,114.4,12415.0,107.4735,107.5675,107.4547,107.4735,12415.0
2021-10-25 11:55:00,114.39,114.39,114.28,114.28,11909.0,107.4641,107.4641,107.3608,107.3608,11909.0
2021-10-25 12:00:00,114.28,114.4,114.26,114.4,14614.0,107.3608,107.4735,107.342,107.4735,14614.0
2021-10-25 12:05:00,114.38,114.5,114.32,114.42,33285.0,107.4547,107.5675,107.3984,107.4923,33285.0
2021-10-25 12:10:00,114.42,114.43,114.23,114.26,17497.0,107.4923,107.5017,107.3138,107.342,17497.0
2021-10-25 12:15:00,114.25,114.33,114.24,114.25,15274.0,107.3326,107.4078,107.3232,107.3326,15274.0
2021-10-25 12:20:00,114.26,114.33,114.18,114.33,20394.0,107.342,107.4078,107.2668,107.4078,20394.0
2021-10-25 12:25:00,114.32,114.38,114.29,114.35,8194.0,107.3984,107.4547,107.3702,107.4265,8194.0
2021-10-25 12:30:00,114.37,114.38,114.21,114.21,14160.0,107.4453,107.4547,107.295,107.295,14160.0
2021-10-25 12:35:00,114.21,114.22,114.03,114.05,10526.0,107.295,107.3044,107.1259,107.1447,10526.0
2021-10-25 12:40:00,114.06,114.15,114.03,114.06,6068.0,107.1541,107.2387,107.1259,107.1541,6068.0
2021-10-25 12:45:00,114.06,114.13,114.0,114.1,12406.0,107.1541,107.2199,107.0977,107.1917,12406.0
2021-10-25 12:50:00,114.09,114.1,113.97,113.99,11070.0,107.1823,107.1917,107.0696,107.0883,11070.0
2021-10-25 12:55:00,114.0,114.05,113.96,113.98,13089.0,107.0977,107.1447,107.0602,107.079,13089.0
2021-10-25 13:00:00,113.98,114.12,113.97,114.09,18027.0,107.079,107.2105,107.0696,107.1823,18027.0
2021-10-25 13:05:00,114.09,114.19,114.05,114.19,8546.0,107.1823,107.2762,107.1447,107.2762,8546.0
2021-10-25 13:10:00,114.2,114.3,114.16,114.29,13433.0,107.2856,107.3796,107.2481,107.3702,13433.0
2021-10-25 13:15:00,114.28,114.28,114.22,114.28,7540.0,107.3608,107.3608,107.3044,107.3608,7540.0
2021-10-25 13:20:00,114.29,114.3,114.23,114.26,10829.0,107.3702,107.3796,107.3138,107.342,10829.0
2021-10-25 13:25:00,114.25,114.4,114.25,114.39,14385.0,107.3326,107.4735,107.3326,107.4641,14385.0
2021-10-25 13:30:00,114.39,114.4,114.28,114.28,10490.0,107.4641,107.4735,107.3608,107.3608,10490.0
2021-10-25 13:35:00,114.28,114.31,114.22,114.23,13678.0,107.3608,107.389,107.3044,107.3138,13678.0
2021-10-25 13:40:00,114.23,114.26,114.18,114.2,11541.0,107.3138,107.342,107.2668,107.2856,11541.0
2021-10-25 13:45:00,114.21,114.29,114.2,114.29,6258.0,107.295,107.3702,107.2856,107.3702,6258.0
2021-10-25 13:50:00,114.29,114.31,114.25,114.29,11662.0,107.3702,107.389,107.3326,107.3702,11662.0
2021-10-25 13:55:00,114.29,114.38,114.29,114.36,18611.0,107.3702,107.4547,107.3702,107.4359,18611.0
2021-10-25 14:00:00,114.34,114.38,114.3,114.33,19169.0,107.4172,107.4547,107.3796,107.4078,19169.0
2021-10-25 14:05:00,114.32,114.4,114.32,114.37,16158.0,107.3984,107.4735,107.3984,107.4453,16158.0
2021-10-25 14:10:00,114.35,114.39,114.31,114.36,8522.0,107.4265,107.4641,107.389,107.4359,8522.0
2021-10-25 14:15:00,114.36,114.42,114.31,114.36,15140.0,107.4359,107.4923,107.389,107.4359,15140.0
2021-10-25 14:20:00,114.35,114.42,114.33,114.4,35225.0,107.4265,107.4923,107.4078,107.4735,35225.0
2021-10-25 14:25:00,114.39,114.41,114.35,114.38,29425.0,107.4641,107.4829,107.4265,107.4547,29425.0
2021-10-25 14:30:00,114.37,114.42,114.27,114.3,25411.0,107.4453,107.4923,107.3514,107.3796,25411.0
2021-10-25 14:35:00,114.3,114.31,114.19,114.21,16591.0,107.3796,107.389,107.2762,107.295,16591.0
2021-10-25 14:40:00,114.21,114.24,114.17,114.21,28202.0,107.295,107.3232,107.2574,107.295,28202.0
2021-10-25 14:45:00,114.21,114.27,114.2,114.27,23473.0,107.295,107.3514,107.2856,107.3514,23473.0
2021-10-25 14:50:00,114.28,114.37,114.28,114.36,23095.0,107.3608,107.4453,107.3608,107.4359,23095.0
2021-10-25 14:55:00,114.36,114.42,114.28,114.31,27684.0,107.4359,107.4923,107.3608,107.389,27684.0
2021-10-25 15:00:00,114.31,114.37,114.27,114.36,19778.0,107.389,107.4453,107.3514,107.4359,19778.0
2021-10-25 15:05:00,114.37,114.39,114.3,114.32,13578.0,107.4453,107.4641,107.3796,107.3984,13578.0
2021-10-25 15:10:00,114.33,114.33,114.22,114.24,18276.0,107.4078,107.4078,107.3044,107.3232,18276.0
2021-10-25 15:15:00,114.25,114.25,114.17,114.18,29209.0,107.3326,107.3326,107.2574,107.2668,29209.0
2021-10-25 15:20:00,114.18,114.26,114.16,114.19,14871.0,107.2668,107.342,107.2481,107.2762,14871.0
2021-10-25 15:25:00,114.19,114.27,114.19,114.27,28462.0,107.2762,107.3514,107.2762,107.3514,28462.0
2021-10-25 15:30:00,114.26,114.26,114.12,114.2,11820.0,107.342,107.342,107.2105,107.2856,11820.0
2021-10-25 15:35:00,114.19,114.29,114.19,114.29,82836.0,107.2762,107.3702,107.2762,107.3702,82836.0
2021-10-25 15:40:00,114.29,114.36,114.28,114.35,25430.0,107.3702,107.4359,107.3608,107.4265,25430.0
2021-10-25 15:45:00,114.34,114.36,114.28,114.31,21367.0,107.4172,107.4359,107.3608,107.389,21367.0
2021-10-25 15:50:00,114.32,114.39,114.28,114.3,45340.0,107.3984,107.4641,107.3608,107.3796,45340.0
2021-10-25 15:55:00,114.29,114.36,114.24,114.36,61177.0,107.3702,107.4359,107.3232,107.4359,61177.0
2021-10-26 09:30:00,114.58,114.58,113.86,113.86,86692.0,107.6426,107.6426,106.9662,106.9662,86692.0
2021-10-26 09:35:00,113.86,114.01,113.75,113.75,38259.0,106.9662,107.1071,106.8629,106.8629,38259.0
2021-10-26 09:40:00,113.75,113.95,113.69,113.78,45682.0,106.8629,107.0508,106.8065,106.8911,45682.0
2021-10-26 09:45:00,113.8,114.01,113.75,113.98,31786.0,106.9098,107.1071,106.8629,107.079,31786.0
2021-10-26 09:50:00,113.99,114.18,113.87,113.96,33813.0,107.0883,107.2668,106.9756,107.0602,33813.0
2021-10-26 09:55:00,113.94,114.08,113.94,113.96,24690.0,107.0414,107.1729,107.0414,107.0602,24690.0
2021-10-26 10:00:00,113.96,114.28,113.89,114.23,31675.0,107.0602,107.3608,106.9944,107.3138,31675.0
2021-10-26 10:05:00,114.26,114.26,114.03,114.19,14797.0,107.342,107.342,107.1259,107.2762,14797.0
2021-10-26 10:10:00,114.2,114.38,114.18,114.32,16293.0,107.2856,107.4547,107.2668,107.3984,16293.0
2021-10-26 10:15:00,114.32,114.41,114.18,114.26,26568.0,107.3984,107.4829,107.2668,107.342,26568.0
2021-10-26 10:20:00,114.24,114.31,114.13,114.31,22809.0,107.3232,107.389,107.2199,107.389,22809.0
2021-10-26 10:25:00,114.29,114.34,114.15,114.27,5555.0,107.3702,107.4172,107.2387,107.3514,5555.0
2021-10-26 10:30:00,114.25,114.26,114.05,114.25,41031.0,107.3326,107.342,107.1447,107.3326,41031.0
2021-10-26 10:35:00,114.25,114.35,114.24,114.24,22880.0,107.3326,107.4265,107.3232,107.3232,22880.0
2021-10-26 10:40:00,114.25,114.26,114.08,114.19,50890.0,107.3326,107.342,107.1729,107.2762,50890.0
2021-10-26 10:45:00,114.21,114.34,114.18,114.34,9682.0,107.295,107.4172,107.2668,107.4172,9682.0
2021-10-26 10:50:00,114.35,114.49,114.32,114.49,18416.0,107.4265,107.5581,107.3984,107.5581,18416.0
2021-10-26 10:55:00,114.49,114.59,114.46,114.56,33611.0,107.5581,107.652,107.5299,107.6238,33611.0
2021-10-26 11:00:00,114.56,114.56,114.4,114.41,15871.0,107.6238,107.6238,107.4735,107.4829,15871.0
2021-10-26 11:05:00,114.42,114.44,114.31,114.33,30849.0,107.4923,107.5111,107.389,107.4078,30849.0
2021-10-26 11:10:00,114.33,114.42,114.27,114.35,18898.0,107.4078,107.4923,107.3514,107.4265,18898.0
2021-10-26 11:15:00,114.4,114.46,114.34,114.4,19768.0,107.4735,107.5299,107.4172,107.4735,19768.0
2021-10-26 11:20:00,114.42,114.44,114.29,114.3,21091.0,107.4923,107.5111,107.3702,107.3796,21091.0
2021-10-26 11:25:00,114.3,114.42,114.28,114.41,12031.0,107.3796,107.4923,107.3608,107.4829,12031.0
2021-10-26 11:30:00,114.44,114.45,114.16,114.17,18089.0,107.5111,107.5205,107.2481,107.2574,18089.0
2021-10-26 11:35:00,114.14,114.45,114.12,114.44,18882.0,107.2293,107.5205,107.2105,107.5111,18882.0
2021-10-26 11:40:00,114.41,114.55,114.41,114.5,17127.0,107.4829,107.6144,107.4829,107.5675,17127.0
2021-10-26 11:45:00,114.5,114.5,114.26,114.27,36170.0,107.5675,107.5675,107.342,107.3514,36170.0
2021-10-26 11:50:00,114.25,114.3,114.18,114.27,13287.0,107.3326,107.3796,107.2668,107.3514,13287.0
2021-10-26 11:55:00,114.29,114.3,114.02,114.04,17944.0,107.3702,107.3796,107.1165,107.1353,17944.0
2021-10-26 12:00:00,114.03,114.04,113.83,113.86,27929.0,107.1259,107.1353,106.938,106.9662,27929.0
2021-10-26 12:05:00,113.87,113.99,113.81,113.84,30115.0,106.9756,107.0883,106.9192,106.9474,30115.0
2021-10-26 12:10:00,113.83,113.95,113.81,113.94,15410.0,106.938,107.0508,106.9192,107.0414,15410.0
2021-10-26 12:15:00,113.97,114.06,113.89,113.95,18972.0,107.0696,107.1541,106.9944,107.0508,18972.0
2021-10-26 12:20:00,113.96,113.97,113.83,113.95,17047.0,107.0602,107.0696,106.938,107.0508,17047.0
2021-10-26 12:25:00,113.96,113.96,113.82,113.82,28499.0,107.0602,107.0602,106.9286,106.9286,28499.0
2021-10-26 12:30:00,113.81,113.92,113.74,113.84,32631.0,106.9192,107.0226,106.8535,106.9474,32631.0
2021-10-26 12:35:00,113.85,113.89,113.62,113.64,42423.0,106.9568,106.9944,106.7407,106.7595,42423.0
2021-10-26 12:40:00,113.64,113.74,113.58,113.71,76214.0,106.7595,106.8535,106.7032,106.8253,76214.0
2021-10-26 12:45:00,113.69,113.7,113.51,113.56,30224.0,106.8065,106.8159,106.6374,106.6844,30224.0
2021-10-26 12:50:00,113.57,113.77,113.57,113.71,25955.0,106.6938,106.8817,106.6938,106.8253,25955.0
2021-10-26 12:55:00,113.73,113.9,113.72,113.86,48705.0,106.8441,107.0038,106.8347,106.9662,48705.0
2021-10-26 13:00:00,113.85,113.85,113.74,113.75,13350.0,106.9568,106.9568,106.8535,106.8629,13350.0
2021-10-26 13:05:00,113.74,113.81,113.7,113.71,16866.0,106.8535,106.9192,106.8159,106.8253,16866.0
2021-10-26 13:10:00,113.7,113.71,113.59,113.64,10484.0,106.8159,106.8253,106.7126,106.7595,10484.0
2021-10-26 13:15:00,113.62,113.69,113.59,113.67,19872.0,106.7407,106.8065,106.7126,106.7877,19872.0
2021-10-26 13:20:00,113.68,113.74,113.5,113.57,19933.0,106.7971,106.8535,106.628,106.6938,19933.0
2021-10-26 13:25:00,113.54,113.68,113.49,113.58,17235.0,106.6656,106.7971,106.6186,106.7032,17235.0
2021-10-26 13:30:00,113.59,113.72,113.55,113.72,19192.0,106.7126,106.8347,106.675,106.8347,19192.0
2021-10-26 13:35:00,113.72,113.76,113.67,113.7,15011.0,106.8347,106.8723,106.7877,106.8159,15011.0
2021-10-26 13:40:00,113.68,113.69,113.5,113.54,13666.0,106.7971,106.8065,106.628,106.6656,13666.0
2021-10-26 13:45:00,113.54,113.64,113.51,113.58,15369.0,106.6656,106.7595,106.6374,106.7032,15369.0
2021-10-26 13:50:00,113.59,113.68,113.58,113.6,23989.0,106.7126,106.7971,106.7032,106.722,23989.0
2021-10-26 13:55:00,113.62,113.65,113.55,113.61,10930.0,106.7407,106.7689,106.675,106.7314,10930.0
2021-10-26 14:00:00,113.61,113.73,113.61,113.69,17603.0,106.7314,106.8441,106.7314,106.8065,17603.0
2021-10-26 14:05:00,113.69,113.71,113.61,113.7,17250.0,106.8065,106.8253,106.7314,106.8159,17250.0
2021-10-26 14:10:00,113.68,113.84,113.65,113.84,15736.0,106.7971,106.9474,106.7689,106.9474,15736.0
2021-10-26 14:15:00,113.83,113.89,113.77,113.88,26255.0,106.938,106.9944,106.8817,106.985,26255.0
2021-10-26 14:20:00,113.86,113.87,113.78,113.82,19525.0,106.9662,106.9756,106.8911,106.9286,19525.0
2021-10-26 14:25:00,113.82,113.85,113.74,113.79,27761.0,106.9286,106.9568,106.8535,106.9005,27761.0
2021-10-26 14:30:00,113.8,113.87,113.8,113.84,20456.0,106.9098,106.9756,106.9098,106.9474,20456.0
2021-10-26 14:35:00,113.85,113.88,113.75,113.75,16090.0,106.9568,106.985,106.8629,106.8629,16090.0
2021-10-26 14:40:00,113.76,113.81,113.72,113.76,22647.0,106.8723,106.9192,106.8347,106.8723,22647.0
2021-10-26 14:45:00,113.75,113.76,113.69,113.73,12718.0,106.8629,106.8723,106.8065,106.8441,12718.0
2021-10-26 14:50:00,113.73,113.74,113.62,113.71,9573.0,106.8441,106.8535,106.7407,106.8253,9573.0
2021-10-26 14:55:00,113.72,113.83,113.7,113.8,22847.0,106.8347,106.938,106.8159,106.9098,22847.0
2021-10-26 15:00:00,113.8,113.84,113.7,113.82,29909.0,106.9098,106.9474,106.8159,106.9286,29909.0
2021-10-26 15:05:00,113.81,113.84,113.75,113.78,26221.0,106.9192,106.9474,106.8629,106.8911,26221.0
2021-10-26 15:10:00,113.77,113.79,113.64,113.72,39139.0,106.8817,106.9005,106.7595,106.8347,39139.0
2021-10-26 15:15:00,113.73,113.75,113.65,113.68,21298.0,106.8441,106.8629,106.7689,106.7971,21298.0
2021-10-26 15:20:00,113.69,113.75,113.62,113.65,29401.0,106.8065,106.8629,106.7407,106.7689,29401.0
2021-10-26 15:25:00,113.66,113.67,113.52,113.53,94457.0,106.7783,106.7877,106.6468,106.6562,94457.0
2021-10-26 15:30:00,113.55,113.62,113.51,113.58,36840.0,106.675,106.7407,106.6374,106.7032,36840.0
2021-10-26 15:35:00,113.58,113.58,113.32,113.33,41991.0,106.7032,106.7032,106.4589,106.4683,41991.0
2021-10-26 15:40:00,113.34,113.52,113.33,113.49,37220.0,106.4777,106.6468,106.4683,106.6186,37220.0
2021-10-26 15:45:00,113.49,113.57,113.41,113.41,32297.0,106.6186,106.6938,106.5435,106.5435,32297.0
2021-10-26 15:50:00,113.41,113.41,113.3,113.39,26466.0,106.5435,106.5435,106.4401,106.5247,26466.0
2021-10-26 15:55:00,113.38,113.38,113.27,113.27,71957.0,106.5153,106.5153,106.4119,106.4119,71957.0
2021-10-27 09:30:00,112.91,113.11,112.38,112.46,100262.0,106.0737,106.2616,105.5758,105.651,100262.0
2021-10-27 09:35:00,112.47,112.56,112.04,112.21,83944.0,105.6604,105.7449,105.2564,105.4161,83944.0
2021-10-27 09:40:00,112.19,112.61,112.16,112.6,37662.0,105.3973,105.7919,105.3691,105.7825,37662.0
2021-10-27 09:45:00,112.56,112.79,112.52,112.61,30821.0,105.7449,105.961,105.7073,105.7919,30821.0
2021-10-27 09:50:00,112.61,112.74,112.53,112.71,27505.0,105.7919,105.914,105.7167,105.8858,27505.0
2021-10-27 09:55:00,112.71,112.84,112.6,112.81,51441.0,105.8858,106.008,105.7825,105.9798,51441.0
2021-10-27 10:00:00,112.81,112.93,112.76,112.83,30902.0,105.9798,106.0925,105.9328,105.9986,30902.0
2021-10-27 10:05:00,112.82,112.89,112.7,112.88,48277.0,105.9892,106.0549,105.8764,106.0456,48277.0
2021-10-27 10:10:00,112.85,113.0,112.83,112.88,21608.0,106.0174,106.1583,105.9986,106.0456,21608.0
2021-10-27 10:15:00,112.87,112.94,112.68,112.69,23479.0,106.0362,106.1019,105.8577,105.8671,23479.0
2021-10-27 10:20:00,112.67,112.73,112.54,112.54,21676.0,105.8483,105.9046,105.7261,105.7261,21676.0
2021-10-27 10:25:00,112.54,112.57,112.28,112.3,63041.0,105.7261,105.7543,105.4819,105.5007,63041.0
2021-10-27 10:30:00,112.29,112.41,112.22,112.39,42801.0,105.4913,105.604,105.4255,105.5852,42801.0
2021-10-27 10:35:00,112.35,112.35,112.07,112.1,23842.0,105.5476,105.5476,105.2846,105.3128,23842.0
2021-10-27 10:40:00,112.11,112.11,111.94,112.0,37961.0,105.3222,105.3222,105.1625,105.2188,37961.0
2021-10-27 10:45:00,112.02,112.06,111.9,112.04,37669.0,105.2376,105.2752,105.1249,105.2564,37669.0
2021-10-27 10:50:00,112.03,112.11,111.93,112.07,28573.0,105.247,105.3222,105.1531,105.2846,28573.0
2021-10-27 10:55:00,112.06,112.11,111.92,112.08,106238.0,105.2752,105.3222,105.1437,105.294,106238.0
2021-10-27 11:00:00,112.1,112.37,112.08,112.33,22255.0,105.3128,105.5664,105.294,105.5289,22255.0
2021-10-27 11:05:00,112.34,112.38,112.27,112.31,15557.0,105.5382,105.5758,105.4725,105.5101,15557.0
2021-10-27 11:10:00,112.32,112.47,112.26,112.45,35090.0,105.5195,105.6604,105.4631,105.6416,35090.0
2021-10-27 11:15:00,112.44,112.48,112.34,112.36,14661.0,105.6322,105.6698,105.5382,105.557,14661.0
2021-10-27 11:20:00,112.35,112.37,112.15,112.15,21387.0,105.5476,105.5664,105.3598,105.3598,21387.0
2021-10-27 11:25:00,112.14,112.24,112.13,112.22,8473.0,105.3504,105.4443,105.341,105.4255,8473.0
2021-10-27 11:30:00,112.21,112.36,112.19,112.28,50880.0,105.4161,105.557,105.3973,105.4819,50880.0
2021-10-27 11:35:00,112.3,112.36,112.21,112.34,29365.0,105.5007,105.557,105.4161,105.5382,29365.0
2021-10-27 11:40:00,112.35,112.49,112.31,112.35,58706.0,105.5476,105.6792,105.5101,105.5476,58706.0
2021-10-27 11:45:00,112.36,112.39,112.23,112.23,13960.0,105.557,105.5852,105.4349,105.4349,13960.0
2021-10-27 11:50:00,112.22,112.25,112.12,112.16,8096.0,105.4255,105.4537,105.3316,105.3691,8096.0
2021-10-27 11:55:00,112.17,112.2,112.1,112.16,10674.0,105.3785,105.4067,105.3128,105.3691,10674.0
2021-10-27 12:00:00,112.18,112.19,112.0,112.04,15973.0,105.3879,105.3973,105.2188,105.2564,15973.0
2021-10-27 12:05:00,112.05,112.2,111.98,112.15,17903.0,105.2658,105.4067,105.2,105.3598,17903.0
2021-10-27 12:10:00,112.16,112.18,112.08,112.13,11600.0,105.3691,105.3879,105.294,105.341,11600.0
2021-10-27 12:15:00,112.15,112.15,112.05,112.12,9299.0,105.3598,105.3598,105.2658,105.3316,9299.0
2021-10-27 12:20:00,112.13,112.15,112.01,112.03,5236.0,105.341,105.3598,105.2282,105.247,5236.0
2021-10-27 12:25:00,112.02,112.08,111.98,112.03,8017.0,105.2376,105.294,105.2,105.247,8017.0
2021-10-27 12:30:00,111.98,111.98,111.86,111.86,22848.0,105.2,105.2,105.0873,105.0873,22848.0
2021-10-27 12:35:00,111.87,111.88,111.77,111.8,9480.0,105.0967,105.1061,105.0028,105.0309,9480.0
2021-10-27 12:40:00,111.79,111.82,111.75,111.8,3429.0,105.0215,105.0497,104.984,105.0309,3429.0
2021-10-27 12:45:00,111.81,111.89,111.79,111.87,5343.0,105.0403,105.1155,105.0215,105.0967,5343.0
2021-10-27 12:50:00,111.87,111.97,111.86,111.89,20626.0,105.0967,105.1906,105.0873,105.1155,20626.0
2021-10-27 12:55:00,111.88,111.93,111.85,111.9,7627.0,105.1061,105.1531,105.0779,105.1249,7627.0
2021-10-27 13:00:00,111.88,111.93,111.85,111.87,46315.0,105.1061,105.1531,105.0779,105.0967,46315.0
2021-10-27 13:05:00,111.84,111.99,111.83,111.99,18405.0,105.0685,105.2094,105.0591,105.2094,18405.0
2021-10-27 13:10:00,111.99,112.06,111.97,112.05,9522.0,105.2094,105.2752,105.1906,105.2658,9522.0
2021-10-27 13:15:00,112.03,112.05,111.92,111.98,8436.0,105.247,105.2658,105.1437,105.2,8436.0
2021-10-27 13:20:00,111.98,112.05,111.96,112.05,11996.0,105.2,105.2658,105.1813,105.2658,11996.0
2021-10-27 13:25:00,112.03,112.03,111.95,111.97,10096.0,105.247,105.247,105.1719,105.1906,10096.0
2021-10-27 13:30:00,111.98,112.01,111.85,111.85,15576.0,105.2,105.2282,105.0779,105.0779,15576.0
2021-10-27 13:35:00,111.84,111.85,111.77,111.84,7778.0,105.0685,105.0779,105.0028,105.0685,7778.0
2021-10-27 13:40:00,111.85,111.91,111.85,111.91,19383.0,105.0779,105.1343,105.0779,105.1343,19383.0
2021-10-27 13:45:00,111.9,111.91,111.81,111.81,35074.0,105.1249,105.1343,105.0403,105.0403,35074.0
2021-10-27 13:50:00,111.82,111.95,111.82,111.93,10337.0,105.0497,105.1719,105.0497,105.1531,10337.0
2021-10-27 13:55:00,111.94,111.96,111.89,111.95,34332.0,105.1625,105.1813,105.1155,105.1719,34332.0
2021-10-27 14:00:00,111.94,111.98,111.89,111.95,19353.0,105.1625,105.2,105.1155,105.1719,19353.0
2021-10-27 14:05:00,111.96,111.98,111.9,111.96,24679.0,105.1813,105.2,105.1249,105.1813,24679.0
2021-10-27 14:10:00,111.97,112.04,111.96,112.03,42919.0,105.1906,105.2564,105.1813,105.247,42919.0
2021-10-27 14:15:00,112.03,112.03,111.94,111.98,16112.0,105.247,105.247,105.1625,105.2,16112.0
2021-10-27 14:20:00,111.98,112.03,111.96,112.0,14798.0,105.2,105.247,105.1813,105.2188,14798.0
2021-10-27 14:25:00,112.0,112.0,111.85,111.86,12174.0,105.2188,105.2188,105.0779,105.0873,12174.0
2021-10-27 14:30:00,111.87,111.91,111.8,111.84,16815.0,105.0967,105.1343,105.0309,105.0685,16815.0
2021-10-27 14:35:00,111.85,111.85,111.79,111.82,30406.0,105.0779,105.0779,105.0215,105.0497,30406.0
2021-10-27 14:40:00,111.81,111.84,111.73,111.76,16074.0,105.0403,105.0685,104.9652,104.9934,16074.0
2021-10-27 14:45:00,111.75,111.8,111.74,111.75,17820.0,104.984,105.0309,104.9746,104.984,17820.0
2021-10-27 14:50:00,111.76,111.79,111.73,111.75,21019.0,104.9934,105.0215,104.9652,104.984,21019.0
2021-10-27 14:55:00,111.73,111.78,111.7,111.76,27771.0,104.9652,105.0122,104.937,104.9934,27771.0
2021-10-27 15:00:00,111.74,111.74,111.61,111.61,16359.0,104.9746,104.9746,104.8524,104.8524,16359.0
2021-10-27 15:05:00,111.62,111.63,111.48,111.48,42186.0,104.8618,104.8712,104.7303,104.7303,42186.0
2021-10-27 15:10:00,111.48,111.48,111.24,111.25,31398.0,104.7303,104.7303,104.5048,104.5142,31398.0
2021-10-27 15:15:00,111.24,111.32,111.14,111.14,24964.0,104.5048,104.58,104.4109,104.4109,24964.0
2021-10-27 15:20:00,111.13,111.56,111.12,111.56,31561.0,104.4015,104.8055,104.3921,104.8055,31561.0
2021-10-27 15:25:00,111.51,111.61,111.4,111.51,18958.0,104.7585,104.8524,104.6552,104.7585,18958.0
2021-10-27 15:30:00,111.51,111.51,111.3,111.46,35833.0,104.7585,104.7585,104.5612,104.7115,35833.0
2021-10-27 15:35:00,111.45,111.64,111.43,111.64,22057.0,104.7021,104.8806,104.6833,104.8806,22057.0
2021-10-27 15:40:00,111.61,111.65,111.52,111.54,21841.0,104.8524,104.89,104.7679,104.7867,21841.0
2021-10-27 15:45:00,111.52,111.54,111.28,111.28,26668.0,104.7679,104.7867,104.5424,104.5424,26668.0
2021-10-27 15:50:00,111.28,111.28,111.12,111.17,96812.0,104.5424,104.5424,104.3921,104.4391,96812.0
2021-10-27 15:55:00,111.17,111.22,111.05,111.05,151562.0,104.4391,104.4861,104.3264,104.3264,151562.0
2021-10-28 09:30:00,111.7,112.15,111.54,112.09,74468.0,104.937,105.3598,104.7867,105.3034,74468.0
2021-10-28 09:35:00,112.06,112.22,112.04,112.21,37235.0,105.2752,105.4255,105.2564,105.4161,37235.0
2021-10-28 09:40:00,112.23,112.42,112.19,112.42,45482.0,105.4349,105.6134,105.3973,105.6134,45482.0
2021-10-28 09:45:00,112.42,112.53,112.32,112.52,33545.0,105.6134,105.7167,105.5195,105.7073,33545.0
2021-10-28 09:50:00,112.55,112.8,112.52,112.75,39624.0,105.7355,105.9704,105.7073,105.9234,39624.0
2021-10-28 09:55:00,112.8,112.87,112.67,112.67,29661.0,105.9704,106.0362,105.8483,105.8483,29661.0
2021-10-28 10:00:00,112.65,112.7,112.49,112.51,22312.0,105.8295,105.8764,105.6792,105.698,22312.0
2021-10-28 10:05:00,112.48,112.59,112.4,112.53,13363.0,105.6698,105.7731,105.5946,105.7167,13363.0
2021-10-28 10:10:00,112.58,112.67,112.47,112.59,28420.0,105.7637,105.8483,105.6604,105.7731,28420.0
2021-10-28 10:15:00,112.66,112.69,112.47,112.49,48295.0,105.8389,105.8671,105.6604,105.6792,48295.0
2021-10-28 10:20:00,112.47,112.59,112.47,112.55,21802.0,105.6604,105.7731,105.6604,105.7355,21802.0
2021-10-28 10:25:00,112.58,112.68,112.57,112.64,14407.0,105.7637,105.8577,105.7543,105.8201,14407.0
2021-10-28 10:30:00,112.64,112.7,112.47,112.53,9471.0,105.8201,105.8764,105.6604,105.7167,9471.0
2021-10-28 10:35:00,112.53,112.6,112.51,112.56,14413.0,105.7167,105.7825,105.698,105.7449,14413.0
2021-10-28 10:40:00,112.56,112.63,112.49,112.56,7563.0,105.7449,105.8107,105.6792,105.7449,7563.0
2021-10-28 10:45:00,112.57,112.76,112.53,112.56,19437.0,105.7543,105.9328,105.7167,105.7449,19437.0
2021-10-28 10:50:00,112.54,112.61,112.47,112.53,7730.0,105.7261,105.7919,105.6604,105.7167,7730.0
2021-10-28 10:55:00,112.53,112.66,112.48,112.63,9129.0,105.7167,105.8389,105.6698,105.8107,9129.0
2021-10-28 11:00:00,112.68,112.7,112.62,112.66,7405.0,105.8577,105.8764,105.8013,105.8389,7405.0
2021-10-28 11:05:00,112.69,112.72,112.64,112.66,24907.0,105.8671,105.8952,105.8201,105.8389,24907.0
2021-10-28 11:10:00,112.67,112.71,112.55,112.55,13442.0,105.8483,105.8858,105.7355,105.7355,13442.0
2021-10-28 11:15:00,112.54,112.6,112.34,112.45,12594.0,105.7261,105.7825,105.5382,105.6416,12594.0
2021-10-28 11:20:00,112.44,112.51,112.42,112.42,7114.0,105.6322,105.698,105.6134,105.6134,7114.0
2021-10-28 11:25:00,112.43,112.44,112.28,112.31,11297.0,105.6228,105.6322,105.4819,105.5101,11297.0
2021-10-28 11:30:00,112.32,112.53,112.3,112.53,11123.0,105.5195,105.7167,105.5007,105.7167,11123.0
2021-10-28 11:35:00,112.53,112.59,112.53,112.56,10944.0,105.7167,105.7731,105.7167,105.7449,10944.0
2021-10-28 11:40:00,112.58,112.6,112.5,112.58,8773.0,105.7637,105.7825,105.6886,105.7637,8773.0
2021-10-28 11:45:00,112.59,112.63,112.38,112.38,14367.0,105.7731,105.8107,105.5758,105.5758,14367.0
2021-10-28 11:50:00,112.39,112.45,112.32,112.41,9184.0,105.5852,105.6416,105.5195,105.604,9184.0
2021-10-28 11:55:00,112.38,112.4,112.36,112.39,14342.0,105.5758,105.5946,105.557,105.5852,14342.0
2021-10-28 12:00:00,112.4,112.49,112.39,112.49,9934.0,105.5946,105.6792,105.5852,105.6792,9934.0
2021-10-28 12:05:00,112.5,112.58,112.5,112.56,25109.0,105.6886,105.7637,105.6886,105.7449,25109.0
2021-10-28 12:10:00,112.56,112.65,112.56,112.59,10554.0,105.7449,105.8295,105.7449,105.7731,10554.0
2021-10-28 12:15:00,112.6,112.74,112.6,112.73,20232.0,105.7825,105.914,105.7825,105.9046,20232.0
2021-10-28 12:20:00,112.74,112.82,112.73,112.78,12244.0,105.914,105.9892,105.9046,105.9516,12244.0
2021-10-28 12:25:00,112.76,112.77,112.58,112.6,10625.0,105.9328,105.9422,105.7637,105.7825,10625.0
2021-10-28 12:30:00,112.6,112.6,112.52,112.54,8654.0,105.7825,105.7825,105.7073,105.7261,8654.0
2021-10-28 12:35:00,112.52,112.63,112.49,112.6,16056.0,105.7073,105.8107,105.6792,105.7825,16056.0
2021-10-28 12:40:00,112.6,112.6,112.52,112.59,6658.0,105.7825,105.7825,105.7073,105.7731,6658.0
2021-10-28 12:45:00,112.6,112.7,112.59,112.69,8956.0,105.7825,105.8764,105.7731,105.8671,8956.0
2021-10-28 12:50:00,112.71,112.73,112.62,112.66,10754.0,105.8858,105.9046,105.8013,105.8389,10754.0
2021-10-28 12:55:00,112.67,112.69,112.52,112.6,13453.0,105.8483,105.8671,105.7073,105.7825,13453.0
2021-10-28 13:00:00,112.61,112.77,112.61,112.75,14161.0,105.7919,105.9422,105.7919,105.9234,14161.0
2021-10-28 13:05:00,112.76,112.8,112.72,112.75,5529.0,105.9328,105.9704,105.8952,105.9234,5529.0
2021-10-28 13:10:00,112.76,112.8,112.74,112.77,20175.0,105.9328,105.9704,105.914,105.9422,20175.0
2021-10-28 13:15:00,112.79,112.82,112.72,112.74,15939.0,105.961,105.9892,105.8952,105.914,15939.0
2021-10-28 13:20:00,112.73,112.74,112.67,112.71,19002.0,105.9046,105.914,105.8483,105.8858,19002.0
2021-10-28 13:25:00,112.71,112.77,112.7,112.75,13853.0,105.8858,105.9422,105.8764,105.9234,13853.0
2021-10-28 13:30:00,112.75,112.86,112.73,112.8,28174.0,105.9234,106.0268,105.9046,105.9704,28174.0
2021-10-28 13:35:00,112.82,112.93,112.8,112.93,13661.0,105.9892,106.0925,105.9704,106.0925,13661.0
2021-10-28 13:40:00,112.93,112.96,112.85,112.91,21906.0,106.0925,106.1207,106.0174,106.0737,21906.0
2021-10-28 13:45:00,112.91,112.93,112.85,112.89,14155.0,106.0737,106.0925,106.0174,106.0549,14155.0
2021-10-28 13:50:00,112.89,112.95,112.87,112.92,10786.0,106.0549,106.1113,106.0362,106.0831,10786.0
2021-10-28 13:55:00,112.93,112.96,112.89,112.91,13077.0,106.0925,106.1207,106.0549,106.0737,13077.0
2021-10-28 14:00:00,112.96,113.02,112.92,112.97,20216.0,106.1207,106.1771,106.0831,106.1301,20216.0
2021-10-28 14:05:00,112.97,112.99,112.95,112.96,9327.0,106.1301,106.1489,106.1113,106.1207,9327.0
2021-10-28 14:10:00,112.97,112.97,112.9,112.92,17645.0,106.1301,106.1301,106.0643,106.0831,17645.0
2021-10-28 14:15:00,112.92,113.03,112.9,113.01,25070.0,106.0831,106.1865,106.0643,106.1677,25070.0
2021-10-28 14:20:00,113.01,113.07,112.98,113.03,14571.0,106.1677,106.224,106.1395,106.1865,14571.0
2021-10-28 14:25:00,113.03,113.05,112.95,112.97,37598.0,106.1865,106.2053,106.1113,106.1301,37598.0
2021-10-28 14:30:00,112.97,113.01,112.93,113.01,18515.0,106.1301,106.1677,106.0925,106.1677,18515.0
2021-10-28 14:35:00,113.01,113.02,112.92,112.92,20086.0,106.1677,106.1771,106.0831,106.0831,20086.0
2021-10-28 14:40:00,112.94,112.95,112.88,112.9,12428.0,106.1019,106.1113,106.0456,106.0643,12428.0
2021-10-28 14:45:00,112.9,112.98,112.88,112.98,18366.0,106.0643,106.1395,106.0456,106.1395,18366.0
2021-10-28 14:50:00,112.98,112.99,112.93,112.97,13891.0,106.1395,106.1489,106.0925,106.1301,13891.0
2021-10-28 14:55:00,112.97,112.98,112.88,112.88,20540.0,106.1301,106.1395,106.0456,106.0456,20540.0
2021-10-28 15:00:00,112.88,112.88,112.78,112.8,15029.0,106.0456,106.0456,105.9516,105.9704,15029.0
2021-10-28 15:05:00,112.81,112.9,112.79,112.88,21996.0,105.9798,106.0643,105.961,106.0456,21996.0
2021-10-28 15:10:00,112.87,112.93,112.82,112.86,163704.0,106.0362,106.0925,105.9892,106.0268,163704.0
2021-10-28 15:15:00,112.87,112.96,112.83,112.95,39238.0,106.0362,106.1207,105.9986,106.1113,39238.0
2021-10-28 15:20:00,112.96,112.98,112.83,112.84,25502.0,106.1207,106.1395,105.9986,106.008,25502.0
2021-10-28 15:25:00,112.84,112.84,112.75,112.78,16998.0,106.008,106.008,105.9234,105.9516,16998.0
2021-10-28 15:30:00,112.8,112.9,112.76,112.82,23106.0,105.9704,106.0643,105.9328,105.9892,23106.0
2021-10-28 15:35:00,112.82,112.96,112.82,112.93,17632.0,105.9892,106.1207,105.9892,106.0925,17632.0
2021-10-28 15:40:00,112.93,112.97,112.89,112.89,21243.0,106.0925,106.1301,106.0549,106.0549,21243.0
2021-10-28 15:45:00,112.89,113.03,112.88,113.02,34043.0,106.0549,106.1865,106.0456,106.1771,34043.0
2021-10-28 15:50:00,113.05,113.16,113.04,113.15,37631.0,106.2053,106.3086,106.1959,106.2992,37631.0
2021-10-28 15:55:00,113.14,113.24,113.11,113.2,99101.0,106.2898,106.3838,106.2616,106.3462,99101.0
2021-10-29 09:30:00,113.07,113.12,112.81,113.03,66272.0,106.224,106.271,105.9798,106.1865,66272.0
2021-10-29 09:35:00,113.13,113.37,113.05,113.26,36994.0,106.2804,106.5059,106.2053,106.4025,36994.0
2021-10-29 09:40:00,113.25,113.27,113.1,113.25,32775.0,106.3931,106.4119,106.2522,106.3931,32775.0
2021-10-29 09:45:00,113.23,113.29,113.14,113.22,48862.0,106.3744,106.4307,106.2898,106.365,48862.0
2021-10-29 09:50:00,113.22,113.32,113.13,113.24,37714.0,106.365,106.4589,106.2804,106.3838,37714.0
2021-10-29 09:55:00,113.22,113.25,113.06,113.09,23284.0,106.365,106.3931,106.2147,106.2428,23284.0
2021-10-29 10:00:00,113.08,113.22,113.04,113.22,19824.0,106.2334,106.365,106.1959,106.365,19824.0
2021-10-29 10:05:00,113.23,113.36,113.19,113.27,17430.0,106.3744,106.4965,106.3368,106.4119,17430.0
2021-10-29 10:10:00,113.27,113.3,112.96,112.96,19202.0,106.4119,106.4401,106.1207,106.1207,19202.0
2021-10-29 10:15:00,112.97,112.99,112.7,112.87,30663.0,106.1301,106.1489,105.8764,106.0362,30663.0
2021-10-29 10:20:00,112.88,112.98,112.84,112.85,14076.0,106.0456,106.1395,106.008,106.0174,14076.0
2021-10-29 10:25:00,112.84,112.88,112.77,112.83,19428.0,106.008,106.0456,105.9422,105.9986,19428.0
2021-10-29 10:30:00,112.88,112.98,112.82,112.94,9162.0,106.0456,106.1395,105.9892,106.1019,9162.0
2021-10-29 10:35:00,112.94,113.07,112.92,113.07,11223.0,106.1019,106.224,106.0831,106.224,11223.0
2021-10-29 10:40:00,113.04,113.09,112.99,113.06,8153.0,106.1959,106.2428,106.1489,106.2147,8153.0
2021-10-29 10:45:00,113.06,113.27,113.06,113.27,11940.0,106.2147,106.4119,106.2147,106.4119,11940.0
2021-10-29 10:50:00,113.29,113.36,113.21,113.24,9120.0,106.4307,106.4965,106.3556,106.3838,9120.0
2021-10-29 10:55:00,113.21,113.3,113.18,113.18,36332.0,106.3556,106.4401,106.3274,106.3274,36332.0
2021-10-29 11:00:00,113.18,113.3,113.18,113.27,54430.0,106.3274,106.4401,106.3274,106.4119,54430.0
2021-10-29 11:05:00,113.26,113.36,113.22,113.36,17829.0,106.4025,106.4965,106.365,106.4965,17829.0
2021-10-29 11:10:00,113.4,113.48,113.35,113.37,19834.0,106.5341,106.6092,106.4871,106.5059,19834.0
2021-10-29 11:15:00,113.37,113.45,113.34,113.4,22403.0,106.5059,106.581,106.4777,106.5341,22403.0
2021-10-29 11:20:00,113.4,113.4,113.37,113.37,9921.0,106.5341,106.5341,106.5059,106.5059,9921.0
2021-10-29 11:25:00,113.37,113.4,113.24,113.27,22543.0,106.5059,106.5341,106.3838,106.4119,22543.0
2021-10-29 11:30:00,113.24,113.34,113.23,113.23,15420.0,106.3838,106.4777,106.3744,106.3744,15420.0
2021-10-29 11:35:00,113.23,113.27,113.2,113.25,36604.0,106.3744,106.4119,106.3462,106.3931,36604.0
2021-10-29 11:40:00,113.25,113.26,112.98,112.99,113603.0,106.3931,106.4025,106.1395,106.1489,113603.0
2021-10-29 11:45:00,112.99,113.06,112.96,112.97,15539.0,106.1489,106.2147,106.1207,106.1301,15539.0
2021-10-29 11:50:00,112.99,113.07,112.97,113.02,17455.0,106.1489,106.224,106.1301,106.1771,17455.0
2021-10-29 11:55:00,113.03,113.12,113.03,113.03,23436.0,106.1865,106.271,106.1865,106.1865,23436.0
2021-10-29 12:00:00,113.05,113.06,112.99,113.02,5983.0,106.2053,106.2147,106.1489,106.1771,5983.0
2021-10-29 12:05:00,113.01,113.07,112.96,113.05,11917.0,106.1677,106.224,106.1207,106.2053,11917.0
2021-10-29 12:10:00,113.03,113.08,113.01,113.02,13355.0,106.1865,106.2334,106.1677,106.1771,13355.0
2021-10-29 12:15:00,113.05,113.11,113.0,113.02,12103.0,106.2053,106.2616,106.1583,106.1771,12103.0
2021-10-29 12:20:00,113.03,113.13,112.96,113.07,55215.0,106.1865,106.2804,106.1207,106.224,55215.0
2021-10-29 12:25:00,113.06,113.07,112.97,113.03,39352.0,106.2147,106.224,106.1301,106.1865,39352.0
2021-10-29 12:30:00,113.04,113.04,112.87,112.88,10060.0,106.1959,106.1959,106.0362,106.0456,10060.0
2021-10-29 12:35:00,112.89,112.95,112.87,112.95,8690.0,106.0549,106.1113,106.0362,106.1113,8690.0
2021-10-29 12:40:00,112.92,112.99,112.92,112.99,9860.0,106.0831,106.1489,106.0831,106.1489,9860.0
2021-10-29 12:45:00,112.99,113.0,112.94,112.94,8063.0,106.1489,106.1583,106.1019,106.1019,8063.0
2021-10-29 12:50:00,112.94,112.98,112.87,112.89,9515.0,106.1019,106.1395,106.0362,106.0549,9515.0
2021-10-29 12:55:00,112.9,112.93,112.81,112.83,15318.0,106.0643,106.0925,105.9798,105.9986,15318.0
2021-10-29 13:00:00,112.82,112.85,112.77,112.82,8570.0,105.9892,106.0174,105.9422,105.9892,8570.0
2021-10-29 13:05:00,112.81,112.91,112.8,112.91,14395.0,105.9798,106.0737,105.9704,106.0737,14395.0
2021-10-29 13:10:00,112.91,112.95,112.85,112.85,12080.0,106.0737,106.1113,106.0174,106.0174,12080.0
2021-10-29 13:15:00,112.83,112.86,112.81,112.81,91534.0,105.9986,106.0268,105.9798,105.9798,91534.0
2021-10-29 13:20:00,112.81,112.82,112.76,112.77,13494.0,105.9798,105.9892,105.9328,105.9422,13494.0
2021-10-29 13:25:00,112.77,112.78,112.73,112.76,14469.0,105.9422,105.9516,105.9046,105.9328,14469.0
2021-10-29 13:30:00,112.76,112.83,112.74,112.83,88244.0,105.9328,105.9986,105.914,105.9986,88244.0
2021-10-29 13:35:00,112.83,112.9,112.8,112.89,31878.0,105.9986,106.0643,105.9704,106.0549,31878.0
2021-10-29 13:40:00,112.9,112.94,112.85,112.91,17768.0,106.0643,106.1019,106.0174,106.0737,17768.0
2021-10-29 13:45:00,112.91,112.91,112.81,112.85,11018.0,106.0737,106.0737,105.9798,106.0174,11018.0
2021-10-29 13:50:00,112.82,112.9,112.82,112.87,15932.0,105.9892,106.0643,105.9892,106.0362,15932.0
2021-10-29 13:55:00,112.86,112.9,112.84,112.88,14041.0,106.0268,106.0643,106.008,106.0456,14041.0
2021-10-29 14:00:00,112.88,112.9,112.83,112.87,20807.0,106.0456,106.0643,105.9986,106.0362,20807.0
2021-10-29 14:05:00,112.87,112.89,112.82,112.83,19189.0,106.0362,106.0549,105.9892,105.9986,19189.0
2021-10-29 14:10:00,112.83,112.83,112.74,112.78,13328.0,105.9986,105.9986,105.914,105.9516,13328.0
2021-10-29 14:15:00,112.77,112.78,112.69,112.72,18814.0,105.9422,105.9516,105.8671,105.8952,18814.0
2021-10-29 14:20:00,112.74,112.77,112.61,112.64,13646.0,105.914,105.9422,105.7919,105.8201,13646.0
2021-10-29 14:25:00,112.65,112.67,112.61,112.63,32441.0,105.8295,105.8483,105.7919,105.8107,32441.0
2021-10-29 14:30:00,112.62,112.63,112.52,112.52,13394.0,105.8013,105.8107,105.7073,105.7073,13394.0
2021-10-29 14:35:00,112.53,112.7,112.53,112.63,16400.0,105.7167,105.8764,105.7167,105.8107,16400.0
2021-10-29 14:40:00,112.65,112.73,112.62,112.73,23350.0,105.8295,105.9046,105.8013,105.9046,23350.0
2021-10-29 14:45:00,112.74,112.75,112.61,112.65,35642.0,105.914,105.9234,105.7919,105.8295,35642.0
2021-10-29 14:50:00,112.65,112.71,112.63,112.7,26630.0,105.8295,105.8858,105.8107,105.8764,26630.0
2021-10-29 14:55:00,112.69,112.74,112.65,112.67,26275.0,105.8671,105.914,105.8295,105.8483,26275.0
2021-10-29 15:00:00,112.67,112.71,112.6,112.68,26189.0,105.8483,105.8858,105.7825,105.8577,26189.0
2021-10-29 15:05:00,112.68,112.77,112.66,112.7,26255.0,105.8577,105.9422,105.8389,105.8764,26255.0
2021-10-29 15:10:00,112.7,112.72,112.59,112.63,48022.0,105.8764,105.8952,105.7731,105.8107,48022.0
2021-10-29 15:15:00,112.63,112.63,112.39,112.47,27712.0,105.8107,105.8107,105.5852,105.6604,27712.0
2021-10-29 15:20:00,112.47,112.56,112.4,112.48,29717.0,105.6604,105.7449,105.5946,105.6698,29717.0
2021-10-29 15:25:00,112.48,112.7,112.45,112.69,31414.0,105.6698,105.8764,105.6416,105.8671,31414.0
2021-10-29 15:30:00,112.69,112.81,112.68,112.79,38352.0,105.8671,105.9798,105.8577,105.961,38352.0
2021-10-29 15:35:00,112.78,112.97,112.77,112.9,18943.0,105.9516,106.1301,105.9422,106.0643,18943.0
2021-10-29 15:40:00,112.93,113.05,112.93,113.03,48199.0,106.0925,106.2053,106.0925,106.1865,48199.0
2021-10-29 15:45:00,113.04,113.14,113.0,113.0,37853.0,106.1959,106.2898,106.1583,106.1583,37853.0
2021-10-29 15:50:00,112.99,113.05,112.79,113.02,100823.0,106.1489,106.2053,105.961,106.1771,100823.0
2021-10-29 15:55:00,113.03,113.1,112.98,113.0,82313.0,106.1865,106.2522,106.1395,106.1583,82313.0
2021-11-01 09:30:00,113.41,113.89,113.41,113.81,170245.0,106.5435,106.9944,106.5435,106.9192,170245.0
2021-11-01 09:35:00,113.81,114.07,113.81,114.06,38696.0,106.9192,107.1635,106.9192,107.1541,38696.0
2021-11-01 09:40:00,114.06,114.29,114.06,114.25,60464.0,107.1541,107.3702,107.1541,107.3326,60464.0
2021-11-01 09:45:00,114.28,114.4,114.21,114.25,58339.0,107.3608,107.4735,107.295,107.3326,58339.0
2021-11-01 09:50:00,114.23,114.38,114.17,114.21,14007.0,107.3138,107.4547,107.2574,107.295,14007.0
2021-11-01 09:55:00,114.2,114.41,114.2,114.26,30203.0,107.2856,107.4829,107.2856,107.342,30203.0
2021-11-01 10:00:00,114.27,114.27,113.82,113.88,57373.0,107.3514,107.3514,106.9286,106.985,57373.0
2021-11-01 10:05:00,113.97,114.37,113.97,114.35,20622.0,107.0696,107.4453,107.0696,107.4265,20622.0
2021-11-01 10:10:00,114.37,114.41,114.31,114.39,28561.0,107.4453,107.4829,107.389,107.4641,28561.0
2021-11-01 10:15:00,114.38,114.63,114.38,114.62,26149.0,107.4547,107.6896,107.4547,107.6802,26149.0
2021-11-01 10:20:00,114.64,114.74,114.44,114.44,48288.0,107.699,107.7929,107.5111,107.5111,48288.0
2021-11-01 10:25:00,114.48,114.82,114.48,114.77,88061.0,107.5487,107.8681,107.5487,107.8211,88061.0
2021-11-01 10:30:00,114.8,114.92,114.73,114.91,16833.0,107.8493,107.962,107.7835,107.9526,16833.0
2021-11-01 10:35:00,114.89,114.93,114.76,114.77,22579.0,107.9339,107.9714,107.8117,107.8211,22579.0
2021-11-01 10:40:00,114.81,114.89,114.76,114.82,19731.0,107.8587,107.9339,107.8117,107.8681,19731.0
2021-11-01 10:45:00,114.83,114.96,114.82,114.95,30710.0,107.8775,107.9996,107.8681,107.9902,30710.0
2021-11-01 10:50:00,114.92,114.99,114.87,114.89,15324.0,107.962,108.0278,107.9151,107.9339,15324.0
2021-11-01 10:55:00,114.87,114.91,114.73,114.87,27434.0,107.9151,107.9526,107.7835,107.9151,27434.0
2021-11-01 11:00:00,114.85,115.16,114.83,115.13,77023.0,107.8963,108.1875,107.8775,108.1593,77023.0
2021-11-01 11:05:00,115.12,115.25,115.12,115.23,77787.0,108.1499,108.2721,108.1499,108.2533,77787.0
2021-11-01 11:10:00,115.23,115.25,115.13,115.13,40057.0,108.2533,108.2721,108.1593,108.1593,40057.0
2021-11-01 11:15:00,115.13,115.25,115.12,115.21,27929.0,108.1593,108.2721,108.1499,108.2345,27929.0
2021-11-01 11:20:00,115.19,115.28,115.12,115.12,40973.0,108.2157,108.3002,108.1499,108.1499,40973.0
2021-11-01 11:25:00,115.12,115.18,115.09,115.17,23333.0,108.1499,108.2063,108.1217,108.1969,23333.0
2021-11-01 11:30:00,115.18,115.22,115.03,115.06,75842.0,108.2063,108.2439,108.0654,108.0936,75842.0
2021-11-01 11:35:00,115.06,115.08,114.93,115.06,28883.0,108.0936,108.1124,107.9714,108.0936,28883.0
2021-11-01 11:40:00,115.03,115.2,115.02,115.19,28085.0,108.0654,108.2251,108.056,108.2157,28085.0
2021-11-01 11:45:00,115.18,115.25,115.17,115.23,8886.0,108.2063,108.2721,108.1969,108.2533,8886.0
2021-11-01 11:50:00,115.25,115.26,115.15,115.23,54311.0,108.2721,108.2815,108.1781,108.2533,54311.0
2021-11-01 11:55:00,115.23,115.31,115.22,115.31,17999.0,108.2533,108.3284,108.2439,108.3284,17999.0
2021-11-01 12:00:00,115.3,115.44,115.3,115.42,18709.0,108.319,108.4506,108.319,108.4318,18709.0
2021-11-01 12:05:00,115.42,115.48,115.4,115.46,17193.0,108.4318,108.4881,108.413,108.4693,17193.0
2021-11-01 12:10:00,115.47,115.55,115.46,115.52,19422.0,108.4787,108.5539,108.4693,108.5257,19422.0
2021-11-01 12:15:00,115.53,115.54,115.42,115.5,25202.0,108.5351,108.5445,108.4318,108.5069,25202.0
2021-11-01 12:20:00,115.45,115.55,115.45,115.54,12701.0,108.4599,108.5539,108.4599,108.5445,12701.0
2021-11-01 12:25:00,115.54,115.55,115.45,115.47,13917.0,108.5445,108.5539,108.4599,108.4787,13917.0
2021-11-01 12:30:00,115.44,115.53,115.42,115.49,71827.0,108.4506,108.5351,108.4318,108.4975,71827.0
2021-11-01 12:35:00,115.49,115.61,115.46,115.59,15738.0,108.4975,108.6103,108.4693,108.5915,15738.0
2021-11-01 12:40:00,115.59,115.63,115.56,115.63,76747.0,108.5915,108.629,108.5633,108.629,76747.0
2021-11-01 12:45:00,115.64,115.68,115.59,115.65,12275.0,108.6384,108.676,108.5915,108.6478,12275.0
2021-11-01 12:50:00,115.65,115.75,115.65,115.75,19210.0,108.6478,108.7418,108.6478,108.7418,19210.0
2021-11-01 12:55:00,115.74,115.83,115.73,115.75,15763.0,108.7324,108.8169,108.723,108.7418,15763.0
2021-11-01 13:00:00,115.75,115.76,115.65,115.72,6728.0,108.7418,108.7512,108.6478,108.7136,6728.0
2021-11-01 13:05:00,115.72,115.78,115.66,115.68,11140.0,108.7136,108.77,108.6572,108.676,11140.0
2021-11-01 13:10:00,115.67,115.7,115.63,115.68,19445.0,108.6666,108.6948,108.629,108.676,19445.0
2021-11-01 13:15:00,115.68,115.71,115.58,115.58,8642.0,108.676,108.7042,108.5821,108.5821,8642.0
2021-11-01 13:20:00,115.55,115.59,115.41,115.43,12711.0,108.5539,108.5915,108.4224,108.4412,12711.0
2021-11-01 13:25:00,115.43,115.64,115.37,115.58,22316.0,108.4412,108.6384,108.3848,108.5821,22316.0
2021-11-01 13:30:00,115.59,115.68,115.58,115.68,14986.0,108.5915,108.676,108.5821,108.676,14986.0
2021-11-01 13:35:00,115.68,115.77,115.66,115.75,19656.0,108.676,108.7606,108.6572,108.7418,19656.0
2021-11-01 13:40:00,115.76,115.76,115.61,115.62,22261.0,108.7512,108.7512,108.6103,108.6197,22261.0
2021-11-01 13:45:00,115.62,115.71,115.61,115.69,16711.0,108.6197,108.7042,108.6103,108.6854,16711.0
2021-11-01 13:50:00,115.69,115.71,115.59,115.6,8621.0,108.6854,108.7042,108.5915,108.6009,8621.0
2021-11-01 13:55:00,115.59,115.63,115.55,115.57,20171.0,108.5915,108.629,108.5539,108.5727,20171.0
2021-11-01 14:00:00,115.57,115.63,115.5,115.51,38207.0,108.5727,108.629,108.5069,108.5163,38207.0
2021-11-01 14:05:00,115.52,115.55,115.37,115.46,28194.0,108.5257,108.5539,108.3848,108.4693,28194.0
2021-11-01 14:10:00,115.47,115.48,115.38,115.41,21266.0,108.4787,108.4881,108.3942,108.4224,21266.0
2021-11-01 14:15:00,115.39,115.41,115.21,115.28,13662.0,108.4036,108.4224,108.2345,108.3002,13662.0
2021-11-01 14:20:00,115.27,115.4,115.27,115.4,33781.0,108.2908,108.413,108.2908,108.413,33781.0
2021-11-01 14:25:00,115.4,115.41,115.34,115.4,38844.0,108.413,108.4224,108.3566,108.413,38844.0
2021-11-01 14:30:00,115.39,115.5,115.37,115.46,17838.0,108.4036,108.5069,108.3848,108.4693,17838.0
2021-11-01 14:35:00,115.43,115.55,115.39,115.39,23230.0,108.4412,108.5539,108.4036,108.4036,23230.0
2021-11-01 14:40:00,115.39,115.47,115.38,115.47,49791.0,108.4036,108.4787,108.3942,108.4787,49791.0
2021-11-01 14:45:00,115.47,115.58,115.46,115.58,64109.0,108.4787,108.5821,108.4693,108.5821,64109.0
2021-11-01 14:50:00,115.55,115.7,115.4,115.42,154586.0,108.5539,108.6948,108.413,108.4318,154586.0
2021-11-01 14:55:00,115.39,115.51,115.39,115.45,28379.0,108.4036,108.5163,108.4036,108.4599,28379.0
2021-11-01 15:00:00,115.46,115.53,115.42,115.53,291275.0,108.4693,108.5351,108.4318,108.5351,291275.0
2021-11-01 15:05:00,115.53,115.63,115.53,115.61,182264.0,108.5351,108.629,108.5351,108.6103,182264.0
2021-11-01 15:10:00,115.63,115.64,115.55,115.62,52965.0,108.629,108.6384,108.5539,108.6197,52965.0
2021-11-01 15:15:00,115.61,115.65,115.46,115.48,31350.0,108.6103,108.6478,108.4693,108.4881,31350.0
2021-11-01 15:20:00,115.49,115.54,115.35,115.52,38786.0,108.4975,108.5445,108.366,108.5257,38786.0
2021-11-01 15:25:00,115.51,115.61,115.51,115.58,35800.0,108.5163,108.6103,108.5163,108.5821,35800.0
2021-11-01 15:30:00,115.58,115.7,115.57,115.66,77168.0,108.5821,108.6948,108.5727,108.6572,77168.0
2021-11-01 15:35:00,115.65,115.81,115.64,115.81,56434.0,108.6478,108.7982,108.6384,108.7982,56434.0
2021-11-01 15:40:00,115.81,115.84,115.74,115.81,64751.0,108.7982,108.8263,108.7324,108.7982,64751.0
2021-11-01 15:45:00,115.82,115.85,115.73,115.75,36455.0,108.8075,108.8357,108.723,108.7418,36455.0
2021-11-01 15:50:00,115.75,115.86,115.75,115.8,77052.0,108.7418,108.8451,108.7418,108.7888,77052.0
2021-11-01 15:55:00,115.8,115.82,115.71,115.71,204740.0,108.7888,108.8075,108.7042,108.7042,204740.0
2021-11-02 09:30:00,115.9,115.96,115.52,115.58,66295.0,108.8827,108.9391,108.5257,108.5821,66295.0
2021-11-02 09:35:00,115.6,115.72,115.38,115.41,38338.0,108.6009,108.7136,108.3942,108.4224,38338.0
2021-11-02 09:40:00,115.36,115.36,115.2,115.32,25680.0,108.3754,108.3754,108.2251,108.3378,25680.0
2021-11-02 09:45:00,115.34,115.65,115.3,115.38,41372.0,108.3566,108.6478,108.319,108.3942,41372.0
2021-11-02 09:50:00,115.36,115.63,115.33,115.5,24957.0,108.3754,108.629,108.3472,108.5069,24957.0
2021-11-02 09:55:00,115.54,115.73,115.44,115.59,23970.0,108.5445,108.723,108.4506,108.5915,23970.0
2021-11-02 10:00:00,115.57,115.83,115.45,115.82,30313.0,108.5727,108.8169,108.4599,108.8075,30313.0
2021-11-02 10:05:00,115.83,116.06,115.66,116.06,37860.0,108.8169,109.033,108.6572,109.033,37860.0
2021-11-02 10:10:00,116.06,116.08,115.67,115.68,17486.0,109.033,109.0518,108.6666,108.676,17486.0
2021-11-02 10:15:00,115.64,115.79,115.54,115.65,46226.0,108.6384,108.7794,108.5445,108.6478,46226.0
2021-11-02 10:20:00,115.65,115.65,115.36,115.47,38322.0,108.6478,108.6478,108.3754,108.4787,38322.0
2021-11-02 10:25:00,115.48,115.54,115.29,115.39,30994.0,108.4881,108.5445,108.3096,108.4036,30994.0
2021-11-02 10:30:00,115.32,115.45,115.26,115.3,15689.0,108.3378,108.4599,108.2815,108.319,15689.0
2021-11-02 10:35:00,115.29,115.5,115.22,115.44,27914.0,108.3096,108.5069,108.2439,108.4506,27914.0
2021-11-02 10:40:00,115.46,115.46,115.27,115.28,13875.0,108.4693,108.4693,108.2908,108.3002,13875.0
2021-11-02 10:45:00,115.28,115.37,115.23,115.32,12158.0,108.3002,108.3848,108.2533,108.3378,12158.0
2021-11-02 10:50:00,115.3,115.46,115.3,115.36,24805.0,108.319,108.4693,108.319,108.3754,24805.0
2021-11-02 10:55:00,115.4,115.48,115.32,115.41,31123.0,108.413,108.4881,108.3378,108.4224,31123.0
2021-11-02 11:00:00,115.4,115.64,115.38,115.49,61993.0,108.413,108.6384,108.3942,108.4975,61993.0
2021-11-02 11:05:00,115.44,115.6,115.38,115.41,33768.0,108.4506,108.6009,108.3942,108.4224,33768.0
2021-11-02 11:10:00,115.41,115.53,115.35,115.51,12772.0,108.4224,108.5351,108.366,108.5163,12772.0
2021-11-02 11:15:00,115.55,115.55,115.42,115.49,64232.0,108.5539,108.5539,108.4318,108.4975,64232.0
2021-11-02 11:20:00,115.51,115.51,115.34,115.36,37770.0,108.5163,108.5163,108.3566,108.3754,37770.0
2021-11-02 11:25:00,115.4,115.51,115.38,115.49,29354.0,108.413,108.5163,108.3942,108.4975,29354.0
2021-11-02 11:30:00,115.47,115.51,115.36,115.4,15678.0,108.4787,108.5163,108.3754,108.413,15678.0
2021-11-02 11:35:00,115.41,115.48,115.36,115.44,18351.0,108.4224,108.4881,108.3754,108.4506,18351.0
2021-11-02 11:40:00,115.45,115.59,115.39,115.58,23295.0,108.4599,108.5915,108.4036,108.5821,23295.0
2021-11-02 11:45:00,115.57,115.64,115.47,115.49,26722.0,108.5727,108.6384,108.4787,108.4975,26722.0
2021-11-02 11:50:00,115.5,115.52,115.35,115.37,14409.0,108.5069,108.5257,108.366,108.3848,14409.0
2021-11-02 11:55:00,115.35,115.38,115.21,115.26,11822.0,108.366,108.3942,108.2345,108.2815,11822.0
2021-11-02 12:00:00,115.26,115.36,115.26,115.3,21295.0,108.2815,108.3754,108.2815,108.319,21295.0
2021-11-02 12:05:00,115.31,115.32,115.25,115.25,20342.0,108.3284,108.3378,108.2721,108.2721,20342.0
2021-11-02 12:10:00,115.3,115.44,115.27,115.43,22714.0,108.319,108.4506,108.2908,108.4412,22714.0
2021-11-02 12:15:00,115.44,115.49,115.44,115.48,17606.0,108.4506,108.4975,108.4506,108.4881,17606.0
2021-11-02 12:20:00,115.47,115.53,115.46,115.48,14769.0,108.4787,108.5351,108.4693,108.4881,14769.0
2021-11-02 12:25:00,115.48,115.48,115.37,115.39,12047.0,108.4881,108.4881,108.3848,108.4036,12047.0
2021-11-02 12:30:00,115.4,115.5,115.4,115.43,13659.0,108.413,108.5069,108.413,108.4412,13659.0
2021-11-02 12:35:00,115.44,115.48,115.41,115.45,13646.0,108.4506,108.4881,108.4224,108.4599,13646.0
2021-11-02 12:40:00,115.46,115.5,115.38,115.4,19151.0,108.4693,108.5069,108.3942,108.413,19151.0
2021-11-02 12:45:00,115.42,115.6,115.4,115.57,19247.0,108.4318,108.6009,108.413,108.5727,19247.0
2021-11-02 12:50:00,115.57,115.62,115.52,115.52,19350.0,108.5727,108.6197,108.5257,108.5257,19350.0
2021-11-02 12:55:00,115.52,115.53,115.45,115.45,10340.0,108.5257,108.5351,108.4599,108.4599,10340.0
2021-11-02 13:00:00,115.45,115.45,115.33,115.36,9769.0,108.4599,108.4599,108.3472,108.3754,9769.0
2021-11-02 13:05:00,115.33,115.41,115.33,115.4,36127.0,108.3472,108.4224,108.3472,108.413,36127.0
2021-11-02 13:10:00,115.39,115.48,115.39,115.43,10382.0,108.4036,108.4881,108.4036,108.4412,10382.0
2021-11-02 13:15:00,115.43,115.52,115.43,115.47,9985.0,108.4412,108.5257,108.4412,108.4787,9985.0
2021-11-02 13:20:00,115.48,115.53,115.44,115.48,19862.0,108.4881,108.5351,108.4506,108.4881,19862.0
2021-11-02 13:25:00,115.47,115.47,115.36,115.38,15482.0,108.4787,108.4787,108.3754,108.3942,15482.0
2021-11-02 13:30:00,115.36,115.44,115.32,115.34,22654.0,108.3754,108.4506,108.3378,108.3566,22654.0
2021-11-02 13:35:00,115.33,115.4,115.25,115.36,16998.0,108.3472,108.413,108.2721,108.3754,16998.0
2021-11-02 13:40:00,115.35,115.51,115.35,115.5,19041.0,108.366,108.5163,108.366,108.5069,19041.0
2021-11-02 13:45:00,115.49,115.52,115.43,115.43,21162.0,108.4975,108.5257,108.4412,108.4412,21162.0
2021-11-02 13:50:00,115.46,115.5,115.44,115.49,18792.0,108.4693,108.5069,108.4506,108.4975,18792.0
2021-11-02 13:55:00,115.49,115.57,115.49,115.54,15189.0,108.4975,108.5727,108.4975,108.5445,15189.0
2021-11-02 14:00:00,115.55,115.64,115.53,115.61,16136.0,108.5539,108.6384,108.5351,108.6103,16136.0
2021-11-02 14:05:00,115.61,115.63,115.46,115.46,59771.0,108.6103,108.629,108.4693,108.4693,59771.0
2021-11-02 14:10:00,115.47,115.52,115.44,115.51,16704.0,108.4787,108.5257,108.4506,108.5163,16704.0
2021-11-02 14:15:00,115.52,115.56,115.49,115.56,33540.0,108.5257,108.5633,108.4975,108.5633,33540.0
2021-11-02 14:20:00,115.56,115.56,115.47,115.54,22931.0,108.5633,108.5633,108.4787,108.5445,22931.0
2021-11-02 14:25:00,115.54,115.58,115.51,115.57,11167.0,108.5445,108.5821,108.5163,108.5727,11167.0
2021-11-02 14:30:00,115.56,115.64,115.54,115.56,55768.0,108.5633,108.6384,108.5445,108.5633,55768.0
2021-11-02 14:35:00,115.55,115.62,115.5,115.62,30495.0,108.5539,108.6197,108.5069,108.6197,30495.0
2021-11-02 14:40:00,115.63,115.7,115.61,115.69,23548.0,108.629,108.6948,108.6103,108.6854,23548.0
2021-11-02 14:45:00,115.68,115.77,115.68,115.72,28779.0,108.676,108.7606,108.676,108.7136,28779.0
2021-11-02 14:50:00,115.73,115.74,115.67,115.67,24231.0,108.723,108.7324,108.6666,108.6666,24231.0
2021-11-02 14:55:00,115.68,115.75,115.66,115.73,29929.0,108.676,108.7418,108.6572,108.723,29929.0
2021-11-02 15:00:00,115.73,115.76,115.69,115.71,20329.0,108.723,108.7512,108.6854,108.7042,20329.0
2021-11-02 15:05:00,115.71,115.74,115.66,115.73,21988.0,108.7042,108.7324,108.6572,108.723,21988.0
2021-11-02 15:10:00,115.74,115.74,115.63,115.64,10886.0,108.7324,108.7324,108.629,108.6384,10886.0
2021-11-02 15:15:00,115.64,115.68,115.57,115.64,45346.0,108.6384,108.676,108.5727,108.6384,45346.0
2021-11-02 15:20:00,115.61,115.64,115.53,115.58,21419.0,108.6103,108.6384,108.5351,108.5821,21419.0
2021-11-02 15:25:00,115.58,115.64,115.51,115.63,23281.0,108.5821,108.6384,108.5163,108.629,23281.0
2021-11-02 15:30:00,115.63,115.66,115.56,115.6,25135.0,108.629,108.6572,108.5633,108.6009,25135.0
2021-11-02 15:35:00,115.6,115.64,115.57,115.57,36977.0,108.6009,108.6384,108.5727,108.5727,36977.0
2021-11-02 15:40:00,115.57,115.57,115.49,115.5,26834.0,108.5727,108.5727,108.4975,108.5069,26834.0
2021-11-02 15:45:00,115.49,115.62,115.48,115.52,35854.0,108.4975,108.6197,108.4881,108.5257,35854.0
2021-11-02 15:50:00,115.51,115.53,115.43,115.51,48515.0,108.5163,108.5351,108.4412,108.5163,48515.0
2021-11-02 15:55:00,115.51,115.57,115.48,115.56,73627.0,108.5163,108.5727,108.4881,108.5633,73627.0
2021-11-03 09:30:00,115.57,116.09,115.5,116.09,72993.0,108.5727,109.0612,108.5069,109.0612,72993.0
2021-11-03 09:35:00,116.05,116.06,115.61,115.66,49640.0,109.0236,109.033,108.6103,108.6572,49640.0
2021-11-03 09:40:00,115.64,115.91,115.64,115.87,73137.0,108.6384,108.8921,108.6384,108.8545,73137.0
2021-11-03 09:45:00,115.91,116.17,115.85,116.14,33208.0,108.8921,109.1364,108.8357,109.1082,33208.0
2021-11-03 09:50:00,116.19,116.48,116.19,116.46,40273.0,109.1551,109.4276,109.1551,109.4088,40273.0
2021-11-03 09:55:00,116.44,116.68,116.42,116.64,15852.0,109.39,109.6155,109.3712,109.5779,15852.0
2021-11-03 10:00:00,116.64,116.98,116.64,116.72,25737.0,109.5779,109.8973,109.5779,109.6531,25737.0
2021-11-03 10:05:00,116.7,116.86,116.7,116.84,28186.0,109.6343,109.7846,109.6343,109.7658,28186.0
2021-11-03 10:10:00,116.84,116.94,116.75,116.87,44864.0,109.7658,109.8597,109.6812,109.794,44864.0
2021-11-03 10:15:00,116.87,116.92,116.77,116.9,20097.0,109.794,109.8409,109.7,109.8222,20097.0
2021-11-03 10:20:00,116.9,116.92,116.76,116.89,21123.0,109.8222,109.8409,109.6906,109.8128,21123.0
2021-11-03 10:25:00,116.88,117.15,116.88,117.1,71841.0,109.8034,110.057,109.8034,110.01,71841.0
2021-11-03 10:30:00,117.1,117.23,117.07,117.19,24498.0,110.01,110.1322,109.9819,110.0946,24498.0
2021-11-03 10:35:00,117.21,117.41,117.12,117.38,23415.0,110.1134,110.3013,110.0288,110.2731,23415.0
2021-11-03 10:40:00,117.37,117.46,117.27,117.46,29390.0,110.2637,110.3483,110.1698,110.3483,29390.0
2021-11-03 10:45:00,117.47,117.47,117.34,117.42,29015.0,110.3576,110.3576,110.2355,110.3107,29015.0
2021-11-03 10:50:00,117.44,117.68,117.44,117.68,66404.0,110.3295,110.5549,110.3295,110.5549,66404.0
2021-11-03 10:55:00,117.68,117.79,117.51,117.52,114468.0,110.5549,110.6583,110.3952,110.4046,114468.0
2021-11-03 11:00:00,117.51,117.71,117.51,117.57,17852.0,110.3952,110.5831,110.3952,110.4516,17852.0
2021-11-03 11:05:00,117.54,117.56,117.38,117.39,10974.0,110.4234,110.4422,110.2731,110.2825,10974.0
2021-11-03 11:10:00,117.39,117.48,117.27,117.31,34856.0,110.2825,110.367,110.1698,110.2073,34856.0
2021-11-03 11:15:00,117.33,117.35,117.19,117.22,29101.0,110.2261,110.2449,110.0946,110.1228,29101.0
2021-11-03 11:20:00,117.26,117.4,117.25,117.25,6607.0,110.1604,110.2919,110.151,110.151,6607.0
2021-11-03 11:25:00,117.23,117.35,117.21,117.3,12505.0,110.1322,110.2449,110.1134,110.1979,12505.0
2021-11-03 11:30:00,117.31,117.46,117.31,117.41,11332.0,110.2073,110.3483,110.2073,110.3013,11332.0
2021-11-03 11:35:00,117.41,117.47,117.32,117.33,31686.0,110.3013,110.3576,110.2167,110.2261,31686.0
2021-11-03 11:40:00,117.33,117.38,117.27,117.38,58086.0,110.2261,110.2731,110.1698,110.2731,58086.0
2021-11-03 11:45:00,117.37,117.44,117.35,117.39,29750.0,110.2637,110.3295,110.2449,110.2825,29750.0
2021-11-03 11:50:00,117.38,117.43,117.32,117.42,15359.0,110.2731,110.3201,110.2167,110.3107,15359.0
2021-11-03 11:55:00,117.41,117.47,117.28,117.28,13331.0,110.3013,110.3576,110.1791,110.1791,13331.0
2021-11-03 12:00:00,117.28,117.37,117.28,117.32,18599.0,110.1791,110.2637,110.1791,110.2167,18599.0
2021-11-03 12:05:00,117.31,117.32,117.2,117.24,13414.0,110.2073,110.2167,110.104,110.1416,13414.0
2021-11-03 12:10:00,117.25,117.43,117.17,117.43,22056.0,110.151,110.3201,110.0758,110.3201,22056.0
2021-11-03 12:15:00,117.42,117.58,117.38,117.57,25567.0,110.3107,110.461,110.2731,110.4516,25567.0
2021-11-03 12:20:00,117.59,117.6,117.36,117.46,8494.0,110.4704,110.4798,110.2543,110.3483,8494.0
2021-11-03 12:25:00,117.47,117.49,117.29,117.29,9348.0,110.3576,110.3764,110.1885,110.1885,9348.0
2021-11-03 12:30:00,117.28,117.35,117.27,117.33,22865.0,110.1791,110.2449,110.1698,110.2261,22865.0
2021-11-03 12:35:00,117.33,117.4,117.28,117.35,18319.0,110.2261,110.2919,110.1791,110.2449,18319.0
2021-11-03 12:40:00,117.35,117.36,117.23,117.23,5326.0,110.2449,110.2543,110.1322,110.1322,5326.0
2021-11-03 12:45:00,117.23,117.35,117.21,117.29,6886.0,110.1322,110.2449,110.1134,110.1885,6886.0
2021-11-03 12:50:00,117.29,117.35,117.26,117.3,9947.0,110.1885,110.2449,110.1604,110.1979,9947.0
2021-11-03 12:55:00,117.32,117.33,117.23,117.26,6607.0,110.2167,110.2261,110.1322,110.1604,6607.0
2021-11-03 13:00:00,117.25,117.3,117.18,117.19,6287.0,110.151,110.1979,110.0852,110.0946,6287.0
2021-11-03 13:05:00,117.2,117.27,117.16,117.24,7411.0,110.104,110.1698,110.0664,110.1416,7411.0
2021-11-03 13:10:00,117.24,117.25,117.18,117.2,6024.0,110.1416,110.151,110.0852,110.104,6024.0
2021-11-03 13:15:00,117.2,117.23,117.17,117.18,10722.0,110.104,110.1322,110.0758,110.0852,10722.0
2021-11-03 13:20:00,117.17,117.23,117.12,117.14,21045.0,110.0758,110.1322,110.0288,110.0476,21045.0
2021-11-03 13:25:00,117.15,117.21,117.12,117.19,13981.0,110.057,110.1134,110.0288,110.0946,13981.0
2021-11-03 13:30:00,117.2,117.2,117.09,117.12,30226.0,110.104,110.104,110.0007,110.0288,30226.0
2021-11-03 13:35:00,117.14,117.14,117.08,117.14,9173.0,110.0476,110.0476,109.9913,110.0476,9173.0
2021-11-03 13:40:00,117.14,117.19,117.12,117.13,13320.0,110.0476,110.0946,110.0288,110.0382,13320.0
2021-11-03 13:45:00,117.13,117.13,116.93,117.08,21176.0,110.0382,110.0382,109.8503,109.9913,21176.0
2021-11-03 13:50:00,117.09,117.11,116.99,117.08,15793.0,110.0007,110.0194,109.9067,109.9913,15793.0
2021-11-03 13:55:00,117.07,117.15,117.01,117.13,40593.0,109.9819,110.057,109.9255,110.0382,40593.0
2021-11-03 14:00:00,117.09,117.59,117.08,117.54,66650.0,110.0007,110.4704,109.9913,110.4234,66650.0
2021-11-03 14:05:00,117.56,117.59,117.46,117.53,31883.0,110.4422,110.4704,110.3483,110.414,31883.0
2021-11-03 14:10:00,117.52,117.7,117.39,117.69,69197.0,110.4046,110.5737,110.2825,110.5643,69197.0
2021-11-03 14:15:00,117.69,117.86,117.64,117.85,82603.0,110.5643,110.724,110.5174,110.7146,82603.0
2021-11-03 14:20:00,117.85,117.93,117.8,117.93,44759.0,110.7146,110.7898,110.6677,110.7898,44759.0
2021-11-03 14:25:00,117.93,117.99,117.74,117.79,30104.0,110.7898,110.8462,110.6113,110.6583,30104.0
2021-11-03 14:30:00,117.8,117.93,117.78,117.92,37799.0,110.6677,110.7898,110.6489,110.7804,37799.0
2021-11-03 14:35:00,117.94,118.08,117.91,118.04,149088.0,110.7992,110.9307,110.771,110.8931,149088.0
2021-11-03 14:40:00,118.05,118.22,118.05,118.14,68776.0,110.9025,111.0622,110.9025,110.9871,68776.0
2021-11-03 14:45:00,118.14,118.51,118.13,118.51,58920.0,110.9871,111.3347,110.9777,111.3347,58920.0
2021-11-03 14:50:00,118.51,118.67,118.4,118.63,45027.0,111.3347,111.485,111.2313,111.4474,45027.0
2021-11-03 14:55:00,118.62,118.68,118.32,118.36,21055.0,111.438,111.4944,111.1562,111.1938,21055.0
2021-11-03 15:00:00,118.34,118.4,118.23,118.28,34967.0,111.175,111.2313,111.0716,111.1186,34967.0
2021-11-03 15:05:00,118.28,118.37,118.22,118.33,19562.0,111.1186,111.2032,111.0622,111.1656,19562.0
2021-11-03 15:10:00,118.33,118.42,118.3,118.42,59463.0,111.1656,111.2501,111.1374,111.2501,59463.0
2021-11-03 15:15:00,118.42,118.48,118.29,118.29,55196.0,111.2501,111.3065,111.128,111.128,55196.0
2021-11-03 15:20:00,118.33,118.33,118.15,118.28,20246.0,111.1656,111.1656,110.9965,111.1186,20246.0
2021-11-03 15:25:00,118.28,118.36,118.14,118.3,36036.0,111.1186,111.1938,110.9871,111.1374,36036.0
2021-11-03 15:30:00,118.3,118.42,118.16,118.26,73794.0,111.1374,111.2501,111.0059,111.0998,73794.0
2021-11-03 15:35:00,118.25,118.37,118.14,118.25,24309.0,111.0904,111.2032,110.9871,111.0904,24309.0
2021-11-03 15:40:00,118.24,118.29,118.17,118.27,28446.0,111.081,111.128,111.0153,111.1092,28446.0
2021-11-03 15:45:00,118.28,118.31,118.17,118.21,33147.0,111.1186,111.1468,111.0153,111.0528,33147.0
2021-11-03 15:50:00,118.22,118.23,117.97,118.04,30749.0,111.0622,111.0716,110.8274,110.8931,30749.0
2021-11-03 15:55:00,118.05,118.1,117.98,118.03,103043.0,110.9025,110.9495,110.8368,110.8837,103043.0
2021-11-04 09:30:00,118.44,118.63,118.19,118.56,83873.0,111.2689,111.4474,111.0341,111.3816,83873.0
2021-11-04 09:35:00,118.45,118.82,118.38,118.81,21802.0,111.2783,111.6259,111.2125,111.6165,21802.0
2021-11-04 09:40:00,118.81,119.11,118.78,118.99,55207.0,111.6165,111.8983,111.5883,111.7856,55207.0
2021-11-04 09:45:00,118.98,118.98,118.45,118.53,93582.0,111.7762,111.7762,111.2783,111.3535,93582.0
2021-11-04 09:50:00,118.49,118.9,118.49,118.75,24591.0,111.3159,111.7011,111.3159,111.5601,24591.0
2021-11-04 09:55:00,118.75,118.75,118.63,118.63,22075.0,111.5601,111.5601,111.4474,111.4474,22075.0
2021-11-04 10:00:00,118.62,118.78,118.59,118.73,28493.0,111.438,111.5883,111.4098,111.5414,28493.0
2021-11-04 10:05:00,118.72,118.82,118.62,118.69,20714.0,111.532,111.6259,111.438,111.5038,20714.0
2021-11-04 10:10:00,118.7,118.84,118.66,118.71,19901.0,111.5132,111.6447,111.4756,111.5226,19901.0
2021-11-04 10:15:00,118.7,118.87,118.5,118.58,30044.0,111.5132,111.6729,111.3253,111.4004,30044.0
2021-11-04 10:20:00,118.6,118.6,118.46,118.57,24714.0,111.4192,111.4192,111.2877,111.391,24714.0
2021-11-04 10:25:00,118.54,118.59,118.33,118.44,11134.0,111.3629,111.4098,111.1656,111.2689,11134.0
2021-11-04 10:30:00,118.47,118.69,118.47,118.62,21295.0,111.2971,111.5038,111.2971,111.438,21295.0
2021-11-04 10:35:00,118.62,118.67,118.43,118.49,38914.0,111.438,111.485,111.2595,111.3159,38914.0
2021-11-04 10:40:00,118.48,118.57,118.35,118.5,25195.0,111.3065,111.391,111.1844,111.3253,25195.0
2021-11-04 10:45:00,118.5,118.53,118.29,118.38,26012.0,111.3253,111.3535,111.128,111.2125,26012.0
2021-11-04 10:50:00,118.36,118.36,118.19,118.23,27738.0,111.1938,111.1938,111.0341,111.0716,27738.0
2021-11-04 10:55:00,118.21,118.32,118.1,118.29,35082.0,111.0528,111.1562,110.9495,111.128,35082.0
2021-11-04 11:00:00,118.26,118.26,118.15,118.21,22124.0,111.0998,111.0998,110.9965,111.0528,22124.0
2021-11-04 11:05:00,118.2,118.22,118.02,118.02,16150.0,111.0434,111.0622,110.8743,110.8743,16150.0
2021-11-04 11:10:00,118.01,118.17,117.95,117.97,28368.0,110.8649,111.0153,110.8086,110.8274,28368.0
2021-11-04 11:15:00,117.98,118.04,117.73,117.77,28490.0,110.8368,110.8931,110.6019,110.6395,28490.0
2021-11-04 11:20:00,117.75,117.78,117.5,117.51,24631.0,110.6207,110.6489,110.3858,110.3952,24631.0
2021-11-04 11:25:00,117.52,117.62,117.38,117.57,31402.0,110.4046,110.4986,110.2731,110.4516,31402.0
2021-11-04 11:30:00,117.54,117.68,117.48,117.6,32138.0,110.4234,110.5549,110.367,110.4798,32138.0
2021-11-04 11:35:00,117.62,117.78,117.6,117.76,39367.0,110.4986,110.6489,110.4798,110.6301,39367.0
2021-11-04 11:40:00,117.77,117.87,117.7,117.85,15554.0,110.6395,110.7334,110.5737,110.7146,15554.0
2021-11-04 11:45:00,117.84,117.85,117.68,117.71,18371.0,110.7052,110.7146,110.5549,110.5831,18371.0
2021-11-04 11:50:00,117.69,117.77,117.61,117.71,13377.0,110.5643,110.6395,110.4892,110.5831,13377.0
2021-11-04 11:55:00,117.74,117.9,117.7,117.85,43163.0,110.6113,110.7616,110.5737,110.7146,43163.0
2021-11-04 12:00:00,117.85,117.9,117.74,117.88,18579.0,110.7146,110.7616,110.6113,110.7428,18579.0
2021-11-04 12:05:00,117.88,117.94,117.84,117.88,19135.0,110.7428,110.7992,110.7052,110.7428,19135.0
2021-11-04 12:10:00,117.86,117.92,117.79,117.91,48041.0,110.724,110.7804,110.6583,110.771,48041.0
2021-11-04 12:15:00,117.91,117.91,117.72,117.79,10778.0,110.771,110.771,110.5925,110.6583,10778.0
2021-11-04 12:20:00,117.8,117.86,117.7,117.7,17242.0,110.6677,110.724,110.5737,110.5737,17242.0
2021-11-04 12:25:00,117.69,117.79,117.69,117.76,35169.0,110.5643,110.6583,110.5643,110.6301,35169.0
2021-11-04 12:30:00,117.76,117.78,117.67,117.78,15285.0,110.6301,110.6489,110.5455,110.6489,15285.0
2021-11-04 12:35:00,117.78,117.8,117.71,117.73,16710.0,110.6489,110.6677,110.5831,110.6019,16710.0
2021-11-04 12:40:00,117.73,117.85,117.71,117.85,13441.0,110.6019,110.7146,110.5831,110.7146,13441.0
2021-11-04 12:45:00,117.87,117.87,117.76,117.82,17871.0,110.7334,110.7334,110.6301,110.6865,17871.0
2021-11-04 12:50:00,117.82,117.88,117.78,117.79,23420.0,110.6865,110.7428,110.6489,110.6583,23420.0
2021-11-04 12:55:00,117.82,117.83,117.76,117.79,11569.0,110.6865,110.6958,110.6301,110.6583,11569.0
2021-11-04 13:00:00,117.79,117.81,117.71,117.73,23550.0,110.6583,110.6771,110.5831,110.6019,23550.0
2021-11-04 13:05:00,117.73,117.8,117.69,117.72,11786.0,110.6019,110.6677,110.5643,110.5925,11786.0
2021-11-04 13:10:00,117.74,117.82,117.72,117.73,104401.0,110.6113,110.6865,110.5925,110.6019,104401.0
2021-11-04 13:15:00,117.73,117.81,117.71,117.81,12884.0,110.6019,110.6771,110.5831,110.6771,12884.0
2021-11-04 13:20:00,117.81,117.83,117.74,117.82,11510.0,110.6771,110.6958,110.6113,110.6865,11510.0
2021-11-04 13:25:00,117.82,117.87,117.75,117.86,24691.0,110.6865,110.7334,110.6207,110.724,24691.0
2021-11-04 13:30:00,117.87,117.92,117.81,117.82,23225.0,110.7334,110.7804,110.6771,110.6865,23225.0
2021-11-04 13:35:00,117.81,117.86,117.74,117.86,14030.0,110.6771,110.724,110.6113,110.724,14030.0
2021-11-04 13:40:00,117.85,117.98,117.78,117.98,34687.0,110.7146,110.8368,110.6489,110.8368,34687.0
2021-11-04 13:45:00,118.0,118.0,117.9,117.92,19271.0,110.8556,110.8556,110.7616,110.7804,19271.0
2021-11-04 13:50:00,117.93,117.98,117.89,117.96,21933.0,110.7898,110.8368,110.7522,110.818,21933.0
2021-11-04 13:55:00,117.96,117.96,117.84,117.86,21451.0,110.818,110.818,110.7052,110.724,21451.0
2021-11-04 14:00:00,117.86,117.87,117.61,117.61,31961.0,110.724,110.7334,110.4892,110.4892,31961.0
2021-11-04 14:05:00,117.59,117.78,117.54,117.74,30201.0,110.4704,110.6489,110.4234,110.6113,30201.0
2021-11-04 14:10:00,117.73,117.74,117.56,117.59,17676.0,110.6019,110.6113,110.4422,110.4704,17676.0
2021-11-04 14:15:00,117.57,117.6,117.45,117.55,28656.0,110.4516,110.4798,110.3389,110.4328,28656.0
2021-11-04 14:20:00,117.55,117.6,117.5,117.5,55119.0,110.4328,110.4798,110.3858,110.3858,55119.0
2021-11-04 14:25:00,117.48,117.53,117.43,117.47,22837.0,110.367,110.414,110.3201,110.3576,22837.0
2021-11-04 14:30:00,117.47,117.51,117.39,117.45,41576.0,110.3576,110.3952,110.2825,110.3389,41576.0
2021-11-04 14:35:00,117.46,117.54,117.43,117.5,29088.0,110.3483,110.4234,110.3201,110.3858,29088.0
2021-11-04 14:40:00,117.5,117.59,117.47,117.52,23892.0,110.3858,110.4704,110.3576,110.4046,23892.0
2021-11-04 14:45:00,117.51,117.54,117.41,117.44,17604.0,110.3952,110.4234,110.3013,110.3295,17604.0
2021-11-04 14:50:00,117.45,117.51,117.4,117.43,57707.0,110.3389,110.3952,110.2919,110.3201,57707.0
2021-11-04 14:55:00,117.43,117.51,117.39,117.48,28521.0,110.3201,110.3952,110.2825,110.367,28521.0
2021-11-04 15:00:00,117.48,117.64,117.45,117.47,20696.0,110.367,110.5174,110.3389,110.3576,20696.0
2021-11-04 15:05:00,117.45,117.49,117.36,117.44,17979.0,110.3389,110.3764,110.2543,110.3295,17979.0
2021-11-04 15:10:00,117.44,117.58,117.41,117.52,36162.0,110.3295,110.461,110.3013,110.4046,36162.0
2021-11-04 15:15:00,117.52,117.64,117.49,117.61,250573.0,110.4046,110.5174,110.3764,110.4892,250573.0
2021-11-04 15:20:00,117.62,117.81,117.61,117.77,36567.0,110.4986,110.6771,110.4892,110.6395,36567.0
2021-11-04 15:25:00,117.76,117.79,117.62,117.63,28892.0,110.6301,110.6583,110.4986,110.508,28892.0
2021-11-04 15:30:00,117.63,117.73,117.6,117.72,24773.0,110.508,110.6019,110.4798,110.5925,24773.0
2021-11-04 15:35:00,117.72,117.79,117.59,117.59,69255.0,110.5925,110.6583,110.4704,110.4704,69255.0
2021-11-04 15:40:00,117.59,117.69,117.52,117.69,23557.0,110.4704,110.5643,110.4046,110.5643,23557.0
2021-11-04 15:45:00,117.68,117.81,117.63,117.67,32120.0,110.5549,110.6771,110.508,110.5455,32120.0
2021-11-04 15:50:00,117.65,117.82,117.64,117.82,50408.0,110.5267,110.6865,110.5174,110.6865,50408.0
2021-11-04 15:55:00,117.82,117.82,117.73,117.78,108877.0,110.6865,110.6865,110.6019,110.6489,108877.0
2021-11-05 09:30:00,119.07,119.97,118.98,119.97,125118.0,111.8608,112.7063,111.7762,112.7063,125118.0
2021-11-05 09:35:00,119.97,120.16,119.89,119.95,61699.0,112.7063,112.8848,112.6311,112.6875,61699.0
2021-11-05 09:40:00,119.98,120.24,119.94,120.21,49913.0,112.7157,112.9599,112.6781,112.9317,49913.0
2021-11-05 09:45:00,120.23,120.31,119.95,120.3,29740.0,112.9505,113.0257,112.6875,113.0163,29740.0
2021-11-05 09:50:00,120.29,120.37,120.14,120.29,41390.0,113.0069,113.0821,112.866,113.0069,41390.0
2021-11-05 09:55:00,120.25,120.33,119.87,119.87,22725.0,112.9693,113.0445,112.6123,112.6123,22725.0
2021-11-05 10:00:00,119.88,120.24,119.82,120.21,26109.0,112.6217,112.9599,112.5654,112.9317,26109.0
2021-11-05 10:05:00,120.22,120.24,119.88,119.88,12608.0,112.9411,112.9599,112.6217,112.6217,12608.0
2021-11-05 10:10:00,119.86,119.91,119.66,119.7,19154.0,112.6029,112.6499,112.415,112.4526,19154.0
2021-11-05 10:15:00,119.72,119.84,119.63,119.7,16094.0,112.4714,112.5842,112.3869,112.4526,16094.0
2021-11-05 10:20:00,119.68,119.71,119.53,119.64,11704.0,112.4338,112.462,112.2929,112.3963,11704.0
2021-11-05 10:25:00,119.63,119.65,119.42,119.49,18268.0,112.3869,112.4057,112.1896,112.2553,18268.0
2021-11-05 10:30:00,119.45,119.74,119.45,119.53,37959.0,112.2178,112.4902,112.2178,112.2929,37959.0
2021-11-05 10:35:00,119.53,119.85,119.49,119.77,20482.0,112.2929,112.5935,112.2553,112.5184,20482.0
2021-11-05 10:40:00,119.78,120.08,119.74,120.05,28042.0,112.5278,112.8096,112.4902,112.7814,28042.0
2021-11-05 10:45:00,120.09,120.23,120.09,120.19,15666.0,112.819,112.9505,112.819,112.913,15666.0
2021-11-05 10:50:00,120.22,120.37,120.21,120.32,27478.0,112.9411,113.0821,112.9317,113.0351,27478.0
2021-11-05 10:55:00,120.33,120.36,120.2,120.31,31940.0,113.0445,113.0727,112.9224,113.0257,31940.0
2021-11-05 11:00:00,120.32,120.4,120.23,120.34,14628.0,113.0351,113.1102,112.9505,113.0539,14628.0
2021-11-05 11:05:00,120.33,120.38,120.2,120.24,12295.0,113.0445,113.0915,112.9224,112.9599,12295.0
2021-11-05 11:10:00,120.24,120.58,120.24,120.58,14638.0,112.9599,113.2793,112.9599,113.2793,14638.0
2021-11-05 11:15:00,120.58,120.74,120.58,120.69,11600.0,113.2793,113.4297,113.2793,113.3827,11600.0
2021-11-05 11:20:00,120.71,120.8,120.65,120.73,16335.0,113.4015,113.486,113.3451,113.4203,16335.0
2021-11-05 11:25:00,120.72,120.72,120.53,120.61,10319.0,113.4109,113.4109,113.2324,113.3075,10319.0
2021-11-05 11:30:00,120.59,120.59,120.41,120.44,13266.0,113.2887,113.2887,113.1196,113.1478,13266.0
2021-11-05 11:35:00,120.44,120.66,120.38,120.66,15147.0,113.1478,113.3545,113.0915,113.3545,15147.0
2021-11-05 11:40:00,120.65,120.65,120.45,120.49,46747.0,113.3451,113.3451,113.1572,113.1948,46747.0
2021-11-05 11:45:00,120.5,120.58,120.42,120.58,73085.0,113.2042,113.2793,113.129,113.2793,73085.0
2021-11-05 11:50:00,120.57,120.62,120.45,120.52,29786.0,113.27,113.3169,113.1572,113.223,29786.0
2021-11-05 11:55:00,120.51,120.58,120.46,120.5,19437.0,113.2136,113.2793,113.1666,113.2042,19437.0
2021-11-05 12:00:00,120.51,120.51,120.32,120.32,39272.0,113.2136,113.2136,113.0351,113.0351,39272.0
2021-11-05 12:05:00,120.28,120.31,120.21,120.28,16364.0,112.9975,113.0257,112.9317,112.9975,16364.0
2021-11-05 12:10:00,120.29,120.34,120.22,120.25,9271.0,113.0069,113.0539,112.9411,112.9693,9271.0
2021-11-05 12:15:00,120.26,120.28,120.15,120.15,30589.0,112.9787,112.9975,112.8754,112.8754,30589.0
2021-11-05 12:20:00,120.18,120.25,120.08,120.08,13275.0,112.9036,112.9693,112.8096,112.8096,13275.0
2021-11-05 12:25:00,120.11,120.24,120.02,120.19,17566.0,112.8378,112.9599,112.7533,112.913,17566.0
2021-11-05 12:30:00,120.17,120.4,120.16,120.4,31260.0,112.8942,113.1102,112.8848,113.1102,31260.0
2021-11-05 12:35:00,120.41,120.41,120.23,120.32,49206.0,113.1196,113.1196,112.9505,113.0351,49206.0
2021-11-05 12:40:00,120.31,120.38,120.2,120.25,24468.0,113.0257,113.0915,112.9224,112.9693,24468.0
2021-11-05 12:45:00,120.26,120.32,120.17,120.31,9481.0,112.9787,113.0351,112.8942,113.0257,9481.0
2021-11-05 12:50:00,120.31,120.5,120.3,120.48,14359.0,113.0257,113.2042,113.0163,113.1854,14359.0
2021-11-05 12:55:00,120.47,120.51,120.35,120.41,77967.0,113.176,113.2136,113.0633,113.1196,77967.0
2021-11-05 13:00:00,120.41,120.47,120.32,120.34,9732.0,113.1196,113.176,113.0351,113.0539,9732.0
2021-11-05 13:05:00,120.34,120.36,120.15,120.15,27460.0,113.0539,113.0727,112.8754,112.8754,27460.0
2021-11-05 13:10:00,120.16,120.17,119.98,120.07,21700.0,112.8848,112.8942,112.7157,112.8002,21700.0
2021-11-05 13:15:00,120.04,120.14,120.04,120.11,9873.0,112.772,112.866,112.772,112.8378,9873.0
2021-11-05 13:20:00,120.11,120.12,119.95,119.95,9133.0,112.8378,112.8472,112.6875,112.6875,9133.0
2021-11-05 13:25:00,119.9,119.9,119.61,119.63,13629.0,112.6405,112.6405,112.3681,112.3869,13629.0
2021-11-05 13:30:00,119.67,120.06,119.64,120.01,20085.0,112.4244,112.7908,112.3963,112.7439,20085.0
2021-11-05 13:35:00,119.98,120.0,119.84,119.85,14588.0,112.7157,112.7345,112.5842,112.5935,14588.0
2021-11-05 13:40:00,119.85,119.85,119.73,119.74,13349.0,112.5935,112.5935,112.4808,112.4902,13349.0
2021-11-05 13:45:00,119.74,119.76,119.56,119.74,24222.0,112.4902,112.509,112.3211,112.4902,24222.0
2021-11-05 13:50:00,119.74,119.88,119.7,119.82,14821.0,112.4902,112.6217,112.4526,112.5654,14821.0
2021-11-05 13:55:00,119.82,120.03,119.79,119.95,28561.0,112.5654,112.7626,112.5372,112.6875,28561.0
2021-11-05 14:00:00,119.95,120.0,119.83,120.0,17970.0,112.6875,112.7345,112.5748,112.7345,17970.0
2021-11-05 14:05:00,120.0,120.33,120.0,120.31,25876.0,112.7345,113.0445,112.7345,113.0257,25876.0
2021-11-05 14:10:00,120.29,120.39,120.23,120.27,24733.0,113.0069,113.1009,112.9505,112.9881,24733.0
2021-11-05 14:15:00,120.27,120.36,120.22,120.25,23852.0,112.9881,113.0727,112.9411,112.9693,23852.0
2021-11-05 14:20:00,120.26,120.29,120.07,120.07,13334.0,112.9787,113.0069,112.8002,112.8002,13334.0
2021-11-05 14:25:00,120.02,120.26,120.02,120.21,24048.0,112.7533,112.9787,112.7533,112.9317,24048.0
2021-11-05 14:30:00,120.22,120.22,120.12,120.13,14300.0,112.9411,112.9411,112.8472,112.8566,14300.0
2021-11-05 14:35:00,120.12,120.15,119.99,120.09,24383.0,112.8472,112.8754,112.7251,112.819,24383.0
2021-11-05 14:40:00,120.08,120.08,119.9,120.01,22898.0,112.8096,112.8096,112.6405,112.7439,22898.0
2021-11-05 14:45:00,119.99,120.07,119.95,120.03,14953.0,112.7251,112.8002,112.6875,112.7626,14953.0
2021-11-05 14:50:00,120.03,120.1,120.0,120.08,25921.0,112.7626,112.8284,112.7345,112.8096,25921.0
2021-11-05 14:55:00,120.09,120.23,120.08,120.19,11443.0,112.819,112.9505,112.8096,112.913,11443.0
2021-11-05 15:00:00,120.19,120.19,119.98,120.01,29034.0,112.913,112.913,112.7157,112.7439,29034.0
2021-11-05 15:05:00,119.99,120.23,119.96,120.17,26173.0,112.7251,112.9505,112.6969,112.8942,26173.0
2021-11-05 15:10:00,120.18,120.35,120.17,120.31,21350.0,112.9036,113.0633,112.8942,113.0257,21350.0
2021-11-05 15:15:00,120.3,120.3,120.21,120.29,38416.0,113.0163,113.0163,112.9317,113.0069,38416.0
2021-11-05 15:20:00,120.27,120.34,120.09,120.21,134809.0,112.9881,113.0539,112.819,112.9317,134809.0
2021-11-05 15:25:00,120.22,120.29,120.13,120.29,21493.0,112.9411,113.0069,112.8566,113.0069,21493.0
2021-11-05 15:30:00,120.29,120.36,120.26,120.35,52906.0,113.0069,113.0727,112.9787,113.0633,52906.0
2021-11-05 15:35:00,120.34,120.45,120.31,120.33,72317.0,113.0539,113.1572,113.0257,113.0445,72317.0
2021-11-05 15:40:00,120.32,120.36,120.22,120.24,27983.0,113.0351,113.0727,112.9411,112.9599,27983.0
2021-11-05 15:45:00,120.24,120.37,120.2,120.33,66072.0,112.9599,113.0821,112.9224,113.0445,66072.0
2021-11-05 15:50:00,120.33,120.54,120.32,120.48,110049.0,113.0445,113.2418,113.0351,113.1854,110049.0
2021-11-05 15:55:00,120.48,120.48,120.27,120.33,227080.0,113.1854,113.1854,112.9881,113.0445,227080.0
2021-11-08 09:30:00,121.1,121.36,120.94,121.04,96913.0,113.7679,114.0121,113.6175,113.7115,96913.0
2021-11-08 09:35:00,121.04,121.22,120.9,121.09,25767.0,113.7115,113.8806,113.58,113.7585,25767.0
2021-11-08 09:40:00,121.11,121.24,120.96,121.2,56859.0,113.7773,113.8994,113.6363,113.8618,56859.0
2021-11-08 09:45:00,121.21,121.44,121.05,121.35,47070.0,113.8712,114.0873,113.7209,114.0027,47070.0
2021-11-08 09:50:00,121.34,121.45,121.22,121.27,91425.0,113.9933,114.0967,113.8806,113.9276,91425.0
2021-11-08 09:55:00,121.27,121.28,120.68,120.87,85497.0,113.9276,113.937,113.3733,113.5518,85497.0
2021-11-08 10:00:00,120.88,120.95,120.59,120.66,44382.0,113.5612,113.6269,113.2887,113.3545,44382.0
2021-11-08 10:05:00,120.68,120.81,120.53,120.6,18100.0,113.3733,113.4954,113.2324,113.2981,18100.0
2021-11-08 10:10:00,120.55,120.8,120.53,120.69,22466.0,113.2512,113.486,113.2324,113.3827,22466.0
2021-11-08 10:15:00,120.68,121.09,120.66,120.97,191855.0,113.3733,113.7585,113.3545,113.6457,191855.0
2021-11-08 10:20:00,120.98,121.14,120.92,121.08,23368.0,113.6551,113.8054,113.5988,113.7491,23368.0
2021-11-08 10:25:00,121.1,121.23,121.0,121.0,26868.0,113.7679,113.89,113.6739,113.6739,26868.0
2021-11-08 10:30:00,121.0,121.04,120.92,121.0,32610.0,113.6739,113.7115,113.5988,113.6739,32610.0
2021-11-08 10:35:00,121.0,121.26,120.97,121.06,42354.0,113.6739,113.9182,113.6457,113.7303,42354.0
2021-11-08 10:40:00,121.06,121.1,120.82,120.95,59838.0,113.7303,113.7679,113.5048,113.6269,59838.0
2021-11-08 10:45:00,120.95,121.17,120.91,121.14,27790.0,113.6269,113.8336,113.5894,113.8054,27790.0
2021-11-08 10:50:00,121.08,121.14,120.97,121.0,20396.0,113.7491,113.8054,113.6457,113.6739,20396.0
2021-11-08 10:55:00,120.99,121.01,120.87,120.98,50701.0,113.6645,113.6833,113.5518,113.6551,50701.0
2021-11-08 11:00:00,120.99,121.21,120.96,121.07,25231.0,113.6645,113.8712,113.6363,113.7397,25231.0
2021-11-08 11:05:00,121.09,121.11,120.84,120.93,16837.0,113.7585,113.7773,113.5236,113.6082,16837.0
2021-11-08 11:10:00,120.93,121.06,120.93,121.0,27211.0,113.6082,113.7303,113.6082,113.6739,27211.0
2021-11-08 11:15:00,120.97,121.12,120.89,121.05,39319.0,113.6457,113.7867,113.5706,113.7209,39319.0
2021-11-08 11:20:00,121.04,121.06,120.9,120.93,12670.0,113.7115,113.7303,113.58,113.6082,12670.0
2021-11-08 11:25:00,120.94,121.08,120.94,121.07,12948.0,113.6175,113.7491,113.6175,113.7397,12948.0
2021-11-08 11:30:00,121.08,121.18,121.08,121.16,25185.0,113.7491,113.843,113.7491,113.8242,25185.0
2021-11-08 11:35:00,121.13,121.22,121.0,121.06,19948.0,113.796,113.8806,113.6739,113.7303,19948.0
2021-11-08 11:40:00,121.09,121.2,121.06,121.16,20466.0,113.7585,113.8618,113.7303,113.8242,20466.0
2021-11-08 11:45:00,121.17,121.2,121.09,121.13,25087.0,113.8336,113.8618,113.7585,113.796,25087.0
2021-11-08 11:50:00,121.12,121.18,121.08,121.14,74916.0,113.7867,113.843,113.7491,113.8054,74916.0
2021-11-08 11:55:00,121.15,121.15,121.02,121.03,38911.0,113.8148,113.8148,113.6927,113.7021,38911.0
2021-11-08 12:00:00,121.03,121.09,120.81,120.81,47879.0,113.7021,113.7585,113.4954,113.4954,47879.0
2021-11-08 12:05:00,120.82,120.95,120.8,120.83,18376.0,113.5048,113.6269,113.486,113.5142,18376.0
2021-11-08 12:10:00,120.81,120.87,120.73,120.74,15407.0,113.4954,113.5518,113.4203,113.4297,15407.0
2021-11-08 12:15:00,120.77,120.81,120.71,120.76,15354.0,113.4578,113.4954,113.4015,113.4484,15354.0
2021-11-08 12:20:00,120.74,120.87,120.71,120.81,17317.0,113.4297,113.5518,113.4015,113.4954,17317.0
2021-11-08 12:25:00,120.81,120.87,120.79,120.81,32054.0,113.4954,113.5518,113.4766,113.4954,32054.0
2021-11-08 12:30:00,120.82,120.9,120.77,120.9,18025.0,113.5048,113.58,113.4578,113.58,18025.0
2021-11-08 12:35:00,120.9,120.92,120.82,120.83,21750.0,113.58,113.5988,113.5048,113.5142,21750.0
2021-11-08 12:40:00,120.84,120.87,120.74,120.77,17646.0,113.5236,113.5518,113.4297,113.4578,17646.0
2021-11-08 12:45:00,120.75,120.79,120.57,120.58,20841.0,113.4391,113.4766,113.27,113.2793,20841.0
2021-11-08 12:50:00,120.57,120.57,120.43,120.52,33898.0,113.27,113.27,113.1384,113.223,33898.0
2021-11-08 12:55:00,120.54,120.59,120.47,120.58,18503.0,113.2418,113.2887,113.176,113.2793,18503.0
2021-11-08 13:00:00,120.58,120.64,120.51,120.6,11784.0,113.2793,113.3357,113.2136,113.2981,11784.0
2021-11-08 13:05:00,120.61,120.64,120.54,120.54,14176.0,113.3075,113.3357,113.2418,113.2418,14176.0
2021-11-08 13:10:00,120.56,120.67,120.51,120.56,14544.0,113.2606,113.3639,113.2136,113.2606,14544.0
2021-11-08 13:15:00,120.57,120.59,120.51,120.55,11019.0,113.27,113.2887,113.2136,113.2512,11019.0
2021-11-08 13:20:00,120.57,120.66,120.53,120.59,35457.0,113.27,113.3545,113.2324,113.2887,35457.0
2021-11-08 13:25:00,120.57,120.58,120.47,120.48,64311.0,113.27,113.2793,113.176,113.1854,64311.0
2021-11-08 13:30:00,120.48,120.56,120.46,120.48,25220.0,113.1854,113.2606,113.1666,113.1854,25220.0
2021-11-08 13:35:00,120.48,120.53,120.46,120.49,23638.0,113.1854,113.2324,113.1666,113.1948,23638.0
2021-11-08 13:40:00,120.48,120.52,120.42,120.44,28573.0,113.1854,113.223,113.129,113.1478,28573.0
2021-11-08 13:45:00,120.46,120.46,120.39,120.41,24029.0,113.1666,113.1666,113.1009,113.1196,24029.0
2021-11-08 13:50:00,120.41,120.55,120.39,120.55,20606.0,113.1196,113.2512,113.1009,113.2512,20606.0
2021-11-08 13:55:00,120.56,120.58,120.51,120.58,29917.0,113.2606,113.2793,113.2136,113.2793,29917.0
2021-11-08 14:00:00,120.57,120.68,120.55,120.62,36350.0,113.27,113.3733,113.2512,113.3169,36350.0
2021-11-08 14:05:00,120.62,120.66,120.57,120.66,17965.0,113.3169,113.3545,113.27,113.3545,17965.0
2021-11-08 14:10:00,120.65,120.65,120.51,120.52,21439.0,113.3451,113.3451,113.2136,113.223,21439.0
2021-11-08 14:15:00,120.51,120.53,120.36,120.38,33235.0,113.2136,113.2324,113.0727,113.0915,33235.0
2021-11-08 14:20:00,120.38,120.38,120.26,120.33,20835.0,113.0915,113.0915,112.9787,113.0445,20835.0
2021-11-08 14:25:00,120.32,120.33,120.25,120.29,28852.0,113.0351,113.0445,112.9693,113.0069,28852.0
2021-11-08 14:30:00,120.29,120.52,120.29,120.5,32839.0,113.0069,113.223,113.0069,113.2042,32839.0
2021-11-08 14:35:00,120.49,120.51,120.38,120.39,22209.0,113.1948,113.2136,113.0915,113.1009,22209.0
2021-11-08 14:40:00,120.39,120.42,120.35,120.38,17859.0,113.1009,113.129,113.0633,113.0915,17859.0
2021-11-08 14:45:00,120.38,120.47,120.36,120.41,33626.0,113.0915,113.176,113.0727,113.1196,33626.0
2021-11-08 14:50:00,120.42,120.42,120.29,120.3,32161.0,113.129,113.129,113.0069,113.0163,32161.0
2021-11-08 14:55:00,120.28,120.44,120.26,120.44,48107.0,112.9975,113.1478,112.9787,113.1478,48107.0
2021-11-08 15:00:00,120.44,120.44,120.33,120.42,24231.0,113.1478,113.1478,113.0445,113.129,24231.0
2021-11-08 15:05:00,120.45,120.5,120.37,120.39,28599.0,113.1572,113.2042,113.0821,113.1009,28599.0
2021-11-08 15:10:00,120.38,120.45,120.35,120.44,27323.0,113.0915,113.1572,113.0633,113.1478,27323.0
2021-11-08 15:15:00,120.43,120.51,120.38,120.48,25399.0,113.1384,113.2136,113.0915,113.1854,25399.0
2021-11-08 15:20:00,120.5,120.54,120.4,120.41,22187.0,113.2042,113.2418,113.1102,113.1196,22187.0
2021-11-08 15:25:00,120.41,120.42,120.23,120.29,30762.0,113.1196,113.129,112.9505,113.0069,30762.0
2021-11-08 15:30:00,120.28,120.44,120.27,120.43,36772.0,112.9975,113.1478,112.9881,113.1384,36772.0
2021-11-08 15:35:00,120.43,120.54,120.4,120.45,44857.0,113.1384,113.2418,113.1102,113.1572,44857.0
2021-11-08 15:40:00,120.46,120.46,120.31,120.31,22175.0,113.1666,113.1666,113.0257,113.0257,22175.0
2021-11-08 15:45:00,120.31,120.32,120.08,120.08,23058.0,113.0257,113.0351,112.8096,112.8096,23058.0
2021-11-08 15:50:00,120.08,120.35,120.08,120.32,39352.0,112.8096,113.0633,112.8096,113.0351,39352.0
2021-11-08 15:55:00,120.33,120.39,120.26,120.36,130541.0,113.0445,113.1009,112.9787,113.0727,130541.0
2021-11-09 09:30:00,120.16,120.38,120.04,120.36,54937.0,112.8848,113.0915,112.772,113.0727,54937.0
2021-11-09 09:35:00,120.35,120.4,120.2,120.21,49592.0,113.0633,113.1102,112.9224,112.9317,49592.0
2021-11-09 09:40:00,120.24,120.29,119.81,119.83,35286.0,112.9599,113.0069,112.556,112.5748,35286.0
2021-11-09 09:45:00,119.84,120.06,119.76,119.82,73151.0,112.5842,112.7908,112.509,112.5654,73151.0
2021-11-09 09:50:00,119.8,120.0,119.76,119.8,57132.0,112.5466,112.7345,112.509,112.5466,57132.0
2021-11-09 09:55:00,119.78,119.86,119.37,119.48,74920.0,112.5278,112.6029,112.1426,112.2459,74920.0
2021-11-09 10:00:00,119.46,119.77,119.35,119.39,100273.0,112.2272,112.5184,112.1238,112.1614,100273.0
2021-11-09 10:05:00,119.39,119.56,119.36,119.47,76511.0,112.1614,112.3211,112.1332,112.2366,76511.0
2021-11-09 10:10:00,119.45,120.05,119.44,120.03,699967.0,112.2178,112.7814,112.2084,112.7626,699967.0
2021-11-09 10:15:00,120.0,120.05,119.67,119.75,103341.0,112.7345,112.7814,112.4244,112.4996,103341.0
2021-11-09 10:20:00,119.75,119.9,119.69,119.83,42604.0,112.4996,112.6405,112.4432,112.5748,42604.0
2021-11-09 10:25:00,119.85,120.04,119.84,120.0,26459.0,112.5935,112.772,112.5842,112.7345,26459.0
2021-11-09 10:30:00,120.0,120.14,119.98,120.08,37676.0,112.7345,112.866,112.7157,112.8096,37676.0
2021-11-09 10:35:00,120.07,120.08,119.85,119.85,32943.0,112.8002,112.8096,112.5935,112.5935,32943.0
2021-11-09 10:40:00,119.86,120.0,119.82,119.97,43485.0,112.6029,112.7345,112.5654,112.7063,43485.0
2021-11-09 10:45:00,119.96,119.96,119.84,119.86,43815.0,112.6969,112.6969,112.5842,112.6029,43815.0
2021-11-09 10:50:00,119.86,119.87,119.78,119.86,86937.0,112.6029,112.6123,112.5278,112.6029,86937.0
2021-11-09 10:55:00,119.85,119.98,119.81,119.91,49233.0,112.5935,112.7157,112.556,112.6499,49233.0
2021-11-09 11:00:00,119.93,120.12,119.92,120.09,35751.0,112.6687,112.8472,112.6593,112.819,35751.0
2021-11-09 11:05:00,120.07,120.08,119.89,119.94,43390.0,112.8002,112.8096,112.6311,112.6781,43390.0
2021-11-09 11:10:00,119.89,119.89,119.59,119.7,35760.0,112.6311,112.6311,112.3493,112.4526,35760.0
2021-11-09 11:15:00,119.68,119.9,119.64,119.87,30767.0,112.4338,112.6405,112.3963,112.6123,30767.0
2021-11-09 11:20:00,119.82,119.9,119.78,119.86,30611.0,112.5654,112.6405,112.5278,112.6029,30611.0
2021-11-09 11:25:00,119.87,119.9,119.83,119.89,33895.0,112.6123,112.6405,112.5748,112.6311,33895.0
2021-11-09 11:30:00,119.88,120.0,119.87,119.95,35876.0,112.6217,112.7345,112.6123,112.6875,35876.0
2021-11-09 11:35:00,119.97,120.06,119.9,120.03,70506.0,112.7063,112.7908,112.6405,112.7626,70506.0
2021-11-09 11:40:00,120.03,120.27,120.01,120.27,92750.0,112.7626,112.9881,112.7439,112.9881,92750.0
2021-11-09 11:45:00,120.24,120.24,120.0,120.04,31697.0,112.9599,112.9599,112.7345,112.772,31697.0
2021-11-09 11:50:00,120.04,120.05,119.9,119.93,66771.0,112.772,112.7814,112.6405,112.6687,66771.0
2021-11-09 11:55:00,119.92,119.97,119.88,119.93,37599.0,112.6593,112.7063,112.6217,112.6687,37599.0
2021-11-09 12:00:00,119.91,119.91,119.78,119.81,31457.0,112.6499,112.6499,112.5278,112.556,31457.0
2021-11-09 12:05:00,119.82,119.92,119.76,119.92,43261.0,112.5654,112.6593,112.509,112.6593,43261.0
2021-11-09 12:10:00,119.92,120.1,119.92,120.05,36291.0,112.6593,112.8284,112.6593,112.7814,36291.0
2021-11-09 12:15:00,120.05,120.1,120.02,120.04,31316.0,112.7814,112.8284,112.7533,112.772,31316.0
2021-11-09 12:20:00,120.04,120.13,120.03,120.08,28859.0,112.772,112.8566,112.7626,112.8096,28859.0
2021-11-09 12:25:00,120.07,120.08,119.9,119.93,28900.0,112.8002,112.8096,112.6405,112.6687,28900.0
2021-11-09 12:30:00,119.93,120.17,119.87,120.16,119692.0,112.6687,112.8942,112.6123,112.8848,119692.0
2021-11-09 12:35:00,120.16,120.18,119.98,120.09,37316.0,112.8848,112.9036,112.7157,112.819,37316.0
2021-11-09 12:40:00,120.09,120.25,120.01,120.23,85448.0,112.819,112.9693,112.7439,112.9505,85448.0
2021-11-09 12:45:00,120.22,120.24,120.14,120.22,75733.0,112.9411,112.9599,112.866,112.9411,75733.0
2021-11-09 12:50:00,120.21,120.33,120.2,120.3,71792.0,112.9317,113.0445,112.9224,113.0163,71792.0
2021-11-09 12:55:00,120.29,120.3,120.22,120.25,60887.0,113.0069,113.0163,112.9411,112.9693,60887.0
2021-11-09 13:00:00,120.26,120.42,120.23,120.41,48456.0,112.9787,113.129,112.9505,113.1196,48456.0
2021-11-09 13:05:00,120.42,120.52,120.35,120.48,54124.0,113.129,113.223,113.0633,113.1854,54124.0
2021-11-09 13:10:00,120.48,120.48,120.36,120.39,69285.0,113.1854,113.1854,113.0727,113.1009,69285.0
2021-11-09 13:15:00,120.4,120.55,120.37,120.54,77745.0,113.1102,113.2512,113.0821,113.2418,77745.0
2021-11-09 13:20:00,120.55,120.55,120.41,120.45,51795.0,113.2512,113.2512,113.1196,113.1572,51795.0
2021-11-09 13:25:00,120.44,120.46,120.31,120.39,50277.0,113.1478,113.1666,113.0257,113.1009,50277.0
2021-11-09 13:30:00,120.4,120.48,120.39,120.43,44840.0,113.1102,113.1854,113.1009,113.1384,44840.0
2021-11-09 13:35:00,120.43,120.45,120.25,120.26,55524.0,113.1384,113.1572,112.9693,112.9787,55524.0
2021-11-09 13:40:00,120.27,120.3,120.22,120.23,42543.0,112.9881,113.0163,112.9411,112.9505,42543.0
2021-11-09 13:45:00,120.24,120.26,120.19,120.2,45945.0,112.9599,112.9787,112.913,112.9224,45945.0
2021-11-09 13:50:00,120.2,120.22,120.06,120.06,25437.0,112.9224,112.9411,112.7908,112.7908,25437.0
2021-11-09 13:55:00,120.08,120.08,119.98,119.98,39540.0,112.8096,112.8096,112.7157,112.7157,39540.0
2021-11-09 14:00:00,119.97,120.12,119.93,120.06,53346.0,112.7063,112.8472,112.6687,112.7908,53346.0
2021-11-09 14:05:00,120.06,120.07,119.98,119.99,13567.0,112.7908,112.8002,112.7157,112.7251,13567.0
2021-11-09 14:10:00,119.99,120.0,119.84,119.95,55351.0,112.7251,112.7345,112.5842,112.6875,55351.0
2021-11-09 14:15:00,119.96,120.1,119.94,120.1,19492.0,112.6969,112.8284,112.6781,112.8284,19492.0
2021-11-09 14:20:00,120.09,120.25,120.06,120.16,61958.0,112.819,112.9693,112.7908,112.8848,61958.0
2021-11-09 14:25:00,120.16,120.2,120.07,120.12,16125.0,112.8848,112.9224,112.8002,112.8472,16125.0
2021-11-09 14:30:00,120.1,120.2,120.08,120.17,16821.0,112.8284,112.9224,112.8096,112.8942,16821.0
2021-11-09 14:35:00,120.16,120.23,120.11,120.22,23633.0,112.8848,112.9505,112.8378,112.9411,23633.0
2021-11-09 14:40:00,120.22,120.25,120.18,120.2,20847.0,112.9411,112.9693,112.9036,112.9224,20847.0
2021-11-09 14:45:00,120.2,120.24,120.12,120.12,76005.0,112.9224,112.9599,112.8472,112.8472,76005.0
2021-11-09 14:50:00,120.12,120.15,120.05,120.13,16269.0,112.8472,112.8754,112.7814,112.8566,16269.0
2021-11-09 14:55:00,120.13,120.25,120.1,120.2,25522.0,112.8566,112.9693,112.8284,112.9224,25522.0
2021-11-09 15:00:00,120.2,120.22,120.16,120.21,24100.0,112.9224,112.9411,112.8848,112.9317,24100.0
2021-11-09 15:05:00,120.21,120.23,120.02,120.08,28136.0,112.9317,112.9505,112.7533,112.8096,28136.0
2021-11-09 15:10:00,120.09,120.15,120.0,120.04,21780.0,112.819,112.8754,112.7345,112.772,21780.0
2021-11-09 15:15:00,120.03,120.11,119.96,119.97,34480.0,112.7626,112.8378,112.6969,112.7063,34480.0
2021-11-09 15:20:00,119.99,120.18,119.99,120.18,25807.0,112.7251,112.9036,112.7251,112.9036,25807.0
2021-11-09 15:25:00,120.17,120.18,120.04,120.05,21419.0,112.8942,112.9036,112.772,112.7814,21419.0
2021-11-09 15:30:00,120.06,120.07,119.94,120.02,28070.0,112.7908,112.8002,112.6781,112.7533,28070.0
2021-11-09 15:35:00,120.01,120.18,119.96,120.18,18870.0,112.7439,112.9036,112.6969,112.9036,18870.0
2021-11-09 15:40:00,120.18,120.24,120.1,120.23,58207.0,112.9036,112.9599,112.8284,112.9505,58207.0
2021-11-09 15:45:00,120.22,120.27,120.06,120.06,36183.0,112.9411,112.9881,112.7908,112.7908,36183.0
2021-11-09 15:50:00,120.05,120.07,119.94,119.99,49749.0,112.7814,112.8002,112.6781,112.7251,49749.0
2021-11-09 15:55:00,119.98,120.16,119.97,120.14,127985.0,112.7157,112.8848,112.7063,112.866,127985.0
2021-11-10 09:30:00,119.57,119.92,119.48,119.92,76675.0,112.3305,112.6593,112.2459,112.6593,76675.0
2021-11-10 09:35:00,119.91,120.28,119.89,120.17,33247.0,112.6499,112.9975,112.6311,112.8942,33247.0
2021-11-10 09:40:00,120.13,120.17,119.94,120.03,16495.0,112.8566,112.8942,112.6781,112.7626,16495.0
2021-11-10 09:45:00,120.09,120.36,120.09,120.21,23413.0,112.819,113.0727,112.819,112.9317,23413.0
2021-11-10 09:50:00,120.19,120.32,120.1,120.24,26037.0,112.913,113.0351,112.8284,112.9599,26037.0
2021-11-10 09:55:00,120.26,120.41,120.26,120.38,33248.0,112.9787,113.1196,112.9787,113.0915,33248.0
2021-11-10 10:00:00,120.4,120.4,120.18,120.32,18654.0,113.1102,113.1102,112.9036,113.0351,18654.0
2021-11-10 10:05:00,120.28,120.3,120.15,120.16,9542.0,112.9975,113.0163,112.8754,112.8848,9542.0
2021-11-10 10:10:00,120.18,120.2,119.92,119.92,24756.0,112.9036,112.9224,112.6593,112.6593,24756.0
2021-11-10 10:15:00,119.91,120.04,119.86,119.9,34144.0,112.6499,112.772,112.6029,112.6405,34144.0
2021-11-10 10:20:00,119.91,119.97,119.77,119.79,19520.0,112.6499,112.7063,112.5184,112.5372,19520.0
2021-11-10 10:25:00,119.79,119.93,119.79,119.9,15625.0,112.5372,112.6687,112.5372,112.6405,15625.0
2021-11-10 10:30:00,119.86,119.93,119.78,119.91,18459.0,112.6029,112.6687,112.5278,112.6499,18459.0
2021-11-10 10:35:00,119.91,120.13,119.91,120.0,12333.0,112.6499,112.8566,112.6499,112.7345,12333.0
2021-11-10 10:40:00,119.98,119.99,119.73,119.8,40716.0,112.7157,112.7251,112.4808,112.5466,40716.0
2021-11-10 10:45:00,119.83,119.85,119.75,119.75,13659.0,112.5748,112.5935,112.4996,112.4996,13659.0
2021-11-10 10:50:00,119.76,119.85,119.74,119.83,12578.0,112.509,112.5935,112.4902,112.5748,12578.0
2021-11-10 10:55:00,119.81,119.87,119.68,119.69,53483.0,112.556,112.6123,112.4338,112.4432,53483.0
2021-11-10 11:00:00,119.72,119.95,119.72,119.9,26757.0,112.4714,112.6875,112.4714,112.6405,26757.0
2021-11-10 11:05:00,119.89,119.93,119.83,119.88,16665.0,112.6311,112.6687,112.5748,112.6217,16665.0
2021-11-10 11:10:00,119.87,120.02,119.87,119.99,17063.0,112.6123,112.7533,112.6123,112.7251,17063.0
2021-11-10 11:15:00,119.99,120.05,119.98,119.99,12041.0,112.7251,112.7814,112.7157,112.7251,12041.0
2021-11-10 11:20:00,120.02,120.02,119.97,119.97,23198.0,112.7533,112.7533,112.7063,112.7063,23198.0
2021-11-10 11:25:00,119.97,120.01,119.92,119.93,10856.0,112.7063,112.7439,112.6593,112.6687,10856.0
2021-11-10 11:30:00,119.96,120.05,119.91,120.02,17529.0,112.6969,112.7814,112.6499,112.7533,17529.0
2021-11-10 11:35:00,120.03,120.07,119.97,120.03,30446.0,112.7626,112.8002,112.7063,112.7626,30446.0
2021-11-10 11:40:00,120.04,120.08,119.94,119.94,17995.0,112.772,112.8096,112.6781,112.6781,17995.0
2021-11-10 11:45:00,119.96,120.1,119.96,120.09,28986.0,112.6969,112.8284,112.6969,112.819,28986.0
2021-11-10 11:50:00,120.11,120.21,120.06,120.06,7629.0,112.8378,112.9317,112.7908,112.7908,7629.0
2021-11-10 11:55:00,120.07,120.11,120.02,120.04,24216.0,112.8002,112.8378,112.7533,112.772,24216.0
2021-11-10 12:00:00,120.05,120.1,119.95,119.96,31203.0,112.7814,112.8284,112.6875,112.6969,31203.0
2021-11-10 12:05:00,119.96,119.97,119.9,119.95,21911.0,112.6969,112.7063,112.6405,112.6875,21911.0
2021-11-10 12:10:00,119.96,120.0,119.83,119.89,23259.0,112.6969,112.7345,112.5748,112.6311,23259.0
2021-11-10 12:15:00,119.88,119.96,119.83,119.92,29437.0,112.6217,112.6969,112.5748,112.6593,29437.0
2021-11-10 12:20:00,119.92,119.94,119.79,119.81,21199.0,112.6593,112.6781,112.5372,112.556,21199.0
2021-11-10 12:25:00,119.82,119.83,119.71,119.72,15053.0,112.5654,112.5748,112.462,112.4714,15053.0
2021-11-10 12:30:00,119.75,119.83,119.75,119.81,17830.0,112.4996,112.5748,112.4996,112.556,17830.0
2021-11-10 12:35:00,119.82,119.83,119.75,119.76,27314.0,112.5654,112.5748,112.4996,112.509,27314.0
2021-11-10 12:40:00,119.77,119.8,119.59,119.59,26658.0,112.5184,112.5466,112.3493,112.3493,26658.0
2021-11-10 12:45:00,119.61,119.61,119.45,119.51,22383.0,112.3681,112.3681,112.2178,112.2741,22383.0
2021-11-10 12:50:00,119.52,119.56,119.48,119.54,36064.0,112.2835,112.3211,112.2459,112.3023,36064.0
2021-11-10 12:55:00,119.55,119.6,119.54,119.54,28587.0,112.3117,112.3587,112.3023,112.3023,28587.0
2021-11-10 13:00:00,119.53,119.58,119.42,119.42,31393.0,112.2929,112.3399,112.1896,112.1896,31393.0
2021-11-10 13:05:00,119.41,119.46,119.32,119.4,41114.0,112.1802,112.2272,112.0956,112.1708,41114.0
2021-11-10 13:10:00,119.39,119.55,119.37,119.39,25262.0,112.1614,112.3117,112.1426,112.1614,25262.0
2021-11-10 13:15:00,119.36,119.39,119.27,119.3,24443.0,112.1332,112.1614,112.0487,112.0768,24443.0
2021-11-10 13:20:00,119.31,119.34,119.18,119.24,18543.0,112.0862,112.1144,111.9641,112.0205,18543.0
2021-11-10 13:25:00,119.24,119.33,119.18,119.32,23581.0,112.0205,112.105,111.9641,112.0956,23581.0
2021-11-10 13:30:00,119.32,119.51,119.31,119.43,22431.0,112.0956,112.2741,112.0862,112.199,22431.0
2021-11-10 13:35:00,119.46,119.46,119.3,119.3,22206.0,112.2272,112.2272,112.0768,112.0768,22206.0
2021-11-10 13:40:00,119.31,119.42,119.25,119.28,40349.0,112.0862,112.1896,112.0299,112.0581,40349.0
2021-11-10 13:45:00,119.29,119.33,119.1,119.11,23628.0,112.0675,112.105,111.889,111.8983,23628.0
2021-11-10 13:50:00,119.11,119.18,119.1,119.13,21109.0,111.8983,111.9641,111.889,111.9171,21109.0
2021-11-10 13:55:00,119.12,119.19,119.02,119.14,26322.0,111.9077,111.9735,111.8138,111.9265,26322.0
2021-11-10 14:00:00,119.11,119.13,118.91,118.98,38255.0,111.8983,111.9171,111.7105,111.7762,38255.0
2021-11-10 14:05:00,118.98,119.08,118.9,119.0,315650.0,111.7762,111.8702,111.7011,111.795,315650.0
2021-11-10 14:10:00,118.99,119.08,118.92,118.98,20698.0,111.7856,111.8702,111.7199,111.7762,20698.0
2021-11-10 14:15:00,118.99,119.11,118.94,119.01,25033.0,111.7856,111.8983,111.7386,111.8044,25033.0
2021-11-10 14:20:00,119.01,119.08,118.8,118.8,28187.0,111.8044,111.8702,111.6071,111.6071,28187.0
2021-11-10 14:25:00,118.81,118.86,118.61,118.62,31246.0,111.6165,111.6635,111.4286,111.438,31246.0
2021-11-10 14:30:00,118.64,118.81,118.61,118.7,24164.0,111.4568,111.6165,111.4286,111.5132,24164.0
2021-11-10 14:35:00,118.69,118.92,118.67,118.73,38012.0,111.5038,111.7199,111.485,111.5414,38012.0
2021-11-10 14:40:00,118.75,118.79,118.53,118.55,50199.0,111.5601,111.5977,111.3535,111.3723,50199.0
2021-11-10 14:45:00,118.54,118.9,118.5,118.9,31997.0,111.3629,111.7011,111.3253,111.7011,31997.0
2021-11-10 14:50:00,118.89,118.97,118.82,118.85,61617.0,111.6917,111.7668,111.6259,111.6541,61617.0
2021-11-10 14:55:00,118.86,118.9,118.71,118.73,21801.0,111.6635,111.7011,111.5226,111.5414,21801.0
2021-11-10 15:00:00,118.73,118.8,118.68,118.72,25530.0,111.5414,111.6071,111.4944,111.532,25530.0
2021-11-10 15:05:00,118.72,118.94,118.64,118.83,25029.0,111.532,111.7386,111.4568,111.6353,25029.0
2021-11-10 15:10:00,118.82,119.0,118.81,118.99,57413.0,111.6259,111.795,111.6165,111.7856,57413.0
2021-11-10 15:15:00,118.98,119.13,118.95,119.1,59462.0,111.7762,111.9171,111.748,111.889,59462.0
2021-11-10 15:20:00,119.1,119.2,119.0,119.0,48700.0,111.889,111.9829,111.795,111.795,48700.0
2021-11-10 15:25:00,119.0,119.11,119.0,119.03,21816.0,111.795,111.8983,111.795,111.8232,21816.0
2021-11-10 15:30:00,119.04,119.11,118.92,118.92,32291.0,111.8326,111.8983,111.7199,111.7199,32291.0
2021-11-10 15:35:00,118.92,118.95,118.83,118.93,29890.0,111.7199,111.748,111.6353,111.7292,29890.0
2021-11-10 15:40:00,118.94,119.07,118.82,118.84,46034.0,111.7386,111.8608,111.6259,111.6447,46034.0
2021-11-10 15:45:00,118.85,118.92,118.74,118.78,32937.0,111.6541,111.7199,111.5508,111.5883,32937.0
2021-11-10 15:50:00,118.78,119.04,118.77,118.95,61131.0,111.5883,111.8326,111.5789,111.748,61131.0
2021-11-10 15:55:00,118.95,118.98,118.84,118.86,82503.0,111.748,111.7762,111.6447,111.6635,82503.0
2021-11-11 09:30:00,119.22,119.39,119.14,119.17,110131.0,112.0017,112.1614,111.9265,111.9547,110131.0
2021-11-11 09:35:00,119.16,119.16,118.9,118.96,38774.0,111.9453,111.9453,111.7011,111.7574,38774.0
2021-11-11 09:40:00,118.92,119.36,118.9,119.35,40905.0,111.7199,112.1332,111.7011,112.1238,40905.0
2021-11-11 09:45:00,119.35,119.59,119.33,119.58,27191.0,112.1238,112.3493,112.105,112.3399,27191.0
2021-11-11 09:50:00,119.59,119.73,119.57,119.71,21065.0,112.3493,112.4808,112.3305,112.462,21065.0
2021-11-11 09:55:00,119.67,119.71,119.54,119.59,19540.0,112.4244,112.462,112.3023,112.3493,19540.0
2021-11-11 10:00:00,119.59,119.68,119.52,119.66,13166.0,112.3493,112.4338,112.2835,112.415,13166.0
2021-11-11 10:05:00,119.69,119.75,119.6,119.64,32720.0,112.4432,112.4996,112.3587,112.3963,32720.0
2021-11-11 10:10:00,119.67,119.78,119.65,119.71,22112.0,112.4244,112.5278,112.4057,112.462,22112.0
2021-11-11 10:15:00,119.73,119.79,119.58,119.63,14978.0,112.4808,112.5372,112.3399,112.3869,14978.0
2021-11-11 10:20:00,119.61,119.68,119.5,119.68,8403.0,112.3681,112.4338,112.2647,112.4338,8403.0
2021-11-11 10:25:00,119.69,119.69,119.44,119.47,9730.0,112.4432,112.4432,112.2084,112.2366,9730.0
2021-11-11 10:30:00,119.46,119.56,119.37,119.42,24585.0,112.2272,112.3211,112.1426,112.1896,24585.0
2021-11-11 10:35:00,119.43,119.78,119.42,119.71,19661.0,112.199,112.5278,112.1896,112.462,19661.0
2021-11-11 10:40:00,119.73,119.75,119.59,119.64,16109.0,112.4808,112.4996,112.3493,112.3963,16109.0
2021-11-11 10:45:00,119.65,119.77,119.63,119.74,15541.0,112.4057,112.5184,112.3869,112.4902,15541.0
2021-11-11 10:50:00,119.73,119.8,119.7,119.79,18552.0,112.4808,112.5466,112.4526,112.5372,18552.0
2021-11-11 10:55:00,119.78,119.82,119.67,119.68,14347.0,112.5278,112.5654,112.4244,112.4338,14347.0
2021-11-11 11:00:00,119.7,119.78,119.61,119.63,22765.0,112.4526,112.5278,112.3681,112.3869,22765.0
2021-11-11 11:05:00,119.61,119.67,119.56,119.67,116756.0,112.3681,112.4244,112.3211,112.4244,116756.0
2021-11-11 11:10:00,119.67,119.77,119.64,119.72,12791.0,112.4244,112.5184,112.3963,112.4714,12791.0
2021-11-11 11:15:00,119.7,119.76,119.64,119.7,20726.0,112.4526,112.509,112.3963,112.4526,20726.0
2021-11-11 11:20:00,119.7,119.8,119.69,119.77,10791.0,112.4526,112.5466,112.4432,112.5184,10791.0
2021-11-11 11:25:00,119.77,119.77,119.57,119.59,37329.0,112.5184,112.5184,112.3305,112.3493,37329.0
2021-11-11 11:30:00,119.59,119.8,119.58,119.79,18517.0,112.3493,112.5466,112.3399,112.5372,18517.0
2021-11-11 11:35:00,119.81,119.98,119.81,119.9,37945.0,112.556,112.7157,112.556,112.6405,37945.0
2021-11-11 11:40:00,119.89,119.89,119.76,119.79,31888.0,112.6311,112.6311,112.509,112.5372,31888.0
2021-11-11 11:45:00,119.78,119.81,119.71,119.8,22867.0,112.5278,112.556,112.462,112.5466,22867.0
2021-11-11 11:50:00,119.79,119.84,119.74,119.74,21861.0,112.5372,112.5842,112.4902,112.4902,21861.0
2021-11-11 11:55:00,119.74,119.79,119.71,119.74,17429.0,112.4902,112.5372,112.462,112.4902,17429.0
2021-11-11 12:00:00,119.76,119.85,119.72,119.8,15302.0,112.509,112.5935,112.4714,112.5466,15302.0
2021-11-11 12:05:00,119.8,119.94,119.79,119.91,27259.0,112.5466,112.6781,112.5372,112.6499,27259.0
2021-11-11 12:10:00,119.9,119.99,119.87,119.93,156353.0,112.6405,112.7251,112.6123,112.6687,156353.0
2021-11-11 12:15:00,119.92,119.96,119.84,119.86,19598.0,112.6593,112.6969,112.5842,112.6029,19598.0
2021-11-11 12:20:00,119.87,119.98,119.84,119.98,17258.0,112.6123,112.7157,112.5842,112.7157,17258.0
2021-11-11 12:25:00,119.96,120.08,119.94,120.03,19677.0,112.6969,112.8096,112.6781,112.7626,19677.0
2021-11-11 12:30:00,120.02,120.04,119.96,119.98,16785.0,112.7533,112.772,112.6969,112.7157,16785.0
2021-11-11 12:35:00,120.0,120.18,119.99,120.14,20339.0,112.7345,112.9036,112.7251,112.866,20339.0
2021-11-11 12:40:00,120.13,120.18,120.09,120.16,7338.0,112.8566,112.9036,112.819,112.8848,7338.0
2021-11-11 12:45:00,120.13,120.13,120.09,120.12,6578.0,112.8566,112.8566,112.819,112.8472,6578.0
2021-11-11 12:50:00,120.11,120.12,120.02,120.02,7389.0,112.8378,112.8472,112.7533,112.7533,7389.0
2021-11-11 12:55:00,120.02,120.02,119.97,119.99,10044.0,112.7533,112.7533,112.7063,112.7251,10044.0
2021-11-11 13:00:00,119.98,120.02,119.95,120.0,20877.0,112.7157,112.7533,112.6875,112.7345,20877.0
2021-11-11 13:05:00,120.01,120.01,119.85,119.87,15934.0,112.7439,112.7439,112.5935,112.6123,15934.0
2021-11-11 13:10:00,119.86,119.97,119.85,119.92,20725.0,112.6029,112.7063,112.5935,112.6593,20725.0
2021-11-11 13:15:00,119.92,120.01,119.9,119.96,11788.0,112.6593,112.7439,112.6405,112.6969,11788.0
2021-11-11 13:20:00,119.96,120.01,119.86,119.86,21024.0,112.6969,112.7439,112.6029,112.6029,21024.0
2021-11-11 13:25:00,119.86,119.96,119.79,119.96,27369.0,112.6029,112.6969,112.5372,112.6969,27369.0
2021-11-11 13:30:00,119.95,119.99,119.92,119.94,17026.0,112.6875,112.7251,112.6593,112.6781,17026.0
2021-11-11 13:35:00,119.92,119.95,119.9,119.95,18593.0,112.6593,112.6875,112.6405,112.6875,18593.0
2021-11-11 13:40:00,119.95,119.96,119.9,119.95,37537.0,112.6875,112.6969,112.6405,112.6875,37537.0
2021-11-11 13:45:00,119.94,120.02,119.94,120.0,19213.0,112.6781,112.7533,112.6781,112.7345,19213.0
2021-11-11 13:50:00,119.99,120.02,119.94,119.94,35220.0,112.7251,112.7533,112.6781,112.6781,35220.0
2021-11-11 13:55:00,119.95,119.96,119.87,119.87,28383.0,112.6875,112.6969,112.6123,112.6123,28383.0
2021-11-11 14:00:00,119.87,119.95,119.85,119.91,49538.0,112.6123,112.6875,112.5935,112.6499,49538.0
2021-11-11 14:05:00,119.94,119.94,119.87,119.94,21993.0,112.6781,112.6781,112.6123,112.6781,21993.0
2021-11-11 14:10:00,119.94,119.94,119.86,119.86,19410.0,112.6781,112.6781,112.6029,112.6029,19410.0
2021-11-11 14:15:00,119.87,119.89,119.8,119.81,23774.0,112.6123,112.6311,112.5466,112.556,23774.0
2021-11-11 14:20:00,119.82,119.89,119.79,119.85,19156.0,112.5654,112.6311,112.5372,112.5935,19156.0
2021-11-11 14:25:00,119.86,119.87,119.79,119.85,19333.0,112.6029,112.6123,112.5372,112.5935,19333.0
2021-11-11 14:30:00,119.86,119.9,119.83,119.9,35505.0,112.6029,112.6405,112.5748,112.6405,35505.0
2021-11-11 14:35:00,119.9,119.93,119.88,119.9,34445.0,112.6405,112.6687,112.6217,112.6405,34445.0
2021-11-11 14:40:00,119.91,119.93,119.83,119.83,33318.0,112.6499,112.6687,112.5748,112.5748,33318.0
2021-11-11 14:45:00,119.82,119.85,119.76,119.77,23381.0,112.5654,112.5935,112.509,112.5184,23381.0
2021-11-11 14:50:00,119.78,119.8,119.71,119.73,23423.0,112.5278,112.5466,112.462,112.4808,23423.0
2021-11-11 14:55:00,119.73,119.75,119.67,119.75,18346.0,112.4808,112.4996,112.4244,112.4996,18346.0
2021-11-11 15:00:00,119.74,119.87,119.74,119.85,34822.0,112.4902,112.6123,112.4902,112.5935,34822.0
2021-11-11 15:05:00,119.85,119.92,119.82,119.82,20307.0,112.5935,112.6593,112.5654,112.5654,20307.0
2021-11-11 15:10:00,119.82,119.82,119.66,119.73,21062.0,112.5654,112.5654,112.415,112.4808,21062.0
2021-11-11 15:15:00,119.74,119.82,119.74,119.81,17314.0,112.4902,112.5654,112.4902,112.556,17314.0
2021-11-11 15:20:00,119.78,119.81,119.74,119.76,17913.0,112.5278,112.556,112.4902,112.509,17913.0
2021-11-11 15:25:00,119.77,119.87,119.75,119.83,18800.0,112.5184,112.6123,112.4996,112.5748,18800.0
2021-11-11 15:30:00,119.84,119.85,119.71,119.77,18445.0,112.5842,112.5935,112.462,112.5184,18445.0
2021-11-11 15:35:00,119.8,119.8,119.7,119.74,29697.0,112.5466,112.5466,112.4526,112.4902,29697.0
2021-11-11 15:40:00,119.75,119.82,119.74,119.79,21130.0,112.4996,112.5654,112.4902,112.5372,21130.0
2021-11-11 15:45:00,119.79,119.86,119.69,119.69,34698.0,112.5372,112.6029,112.4432,112.4432,34698.0
2021-11-11 15:50:00,119.68,119.76,119.68,119.69,28323.0,112.4338,112.509,112.4338,112.4432,28323.0
2021-11-11 15:55:00,119.69,119.73,119.6,119.7,80375.0,112.4432,112.4808,112.3587,112.4526,80375.0
2021-11-12 09:30:00,119.87,119.94,119.53,119.94,51149.0,112.6123,112.6781,112.2929,112.6781,51149.0
2021-11-12 09:35:00,119.87,119.94,119.77,119.84,22251.0,112.6123,112.6781,112.5184,112.5842,22251.0
2021-11-12 09:40:00,119.89,120.0,119.78,119.96,18460.0,112.6311,112.7345,112.5278,112.6969,18460.0
2021-11-12 09:45:00,119.96,120.09,119.91,119.99,16530.0,112.6969,112.819,112.6499,112.7251,16530.0
2021-11-12 09:50:00,120.01,120.09,119.9,119.98,15061.0,112.7439,112.819,112.6405,112.7157,15061.0
2021-11-12 09:55:00,119.98,120.11,119.93,119.93,11509.0,112.7157,112.8378,112.6687,112.6687,11509.0
2021-11-12 10:00:00,119.89,119.94,119.58,119.6,13808.0,112.6311,112.6781,112.3399,112.3587,13808.0
2021-11-12 10:05:00,119.59,119.8,119.53,119.74,20464.0,112.3493,112.5466,112.2929,112.4902,20464.0
2021-11-12 10:10:00,119.73,119.85,119.69,119.85,21857.0,112.4808,112.5935,112.4432,112.5935,21857.0
2021-11-12 10:15:00,119.86,120.01,119.85,119.89,43289.0,112.6029,112.7439,112.5935,112.6311,43289.0
2021-11-12 10:20:00,119.87,119.87,119.65,119.72,31087.0,112.6123,112.6123,112.4057,112.4714,31087.0
2021-11-12 10:25:00,119.73,119.77,119.59,119.66,12827.0,112.4808,112.5184,112.3493,112.415,12827.0
2021-11-12 10:30:00,119.62,119.69,119.59,119.59,10443.0,112.3775,112.4432,112.3493,112.3493,10443.0
2021-11-12 10:35:00,119.61,119.67,119.56,119.58,9397.0,112.3681,112.4244,112.3211,112.3399,9397.0
2021-11-12 10:40:00,119.54,119.54,119.47,119.52,22848.0,112.3023,112.3023,112.2366,112.2835,22848.0
2021-11-12 10:45:00,119.52,119.59,119.49,119.57,10499.0,112.2835,112.3493,112.2553,112.3305,10499.0
2021-11-12 10:50:00,119.59,119.63,119.49,119.51,15190.0,112.3493,112.3869,112.2553,112.2741,15190.0
2021-11-12 10:55:00,119.52,119.53,119.45,119.51,12185.0,112.2835,112.2929,112.2178,112.2741,12185.0
2021-11-12 11:00:00,119.51,119.57,119.48,119.56,20408.0,112.2741,112.3305,112.2459,112.3211,20408.0
2021-11-12 11:05:00,119.57,119.57,119.5,119.56,108693.0,112.3305,112.3305,112.2647,112.3211,108693.0
2021-11-12 11:10:00,119.55,119.6,119.51,119.58,161807.0,112.3117,112.3587,112.2741,112.3399,161807.0
2021-11-12 11:15:00,119.58,119.77,119.58,119.77,20729.0,112.3399,112.5184,112.3399,112.5184,20729.0
2021-11-12 11:20:00,119.76,119.81,119.69,119.73,42016.0,112.509,112.556,112.4432,112.4808,42016.0
2021-11-12 11:25:00,119.72,119.73,119.63,119.67,16482.0,112.4714,112.4808,112.3869,112.4244,16482.0
2021-11-12 11:30:00,119.68,119.71,119.63,119.68,17874.0,112.4338,112.462,112.3869,112.4338,17874.0
2021-11-12 11:35:00,119.67,119.71,119.63,119.64,13824.0,112.4244,112.462,112.3869,112.3963,13824.0
2021-11-12 11:40:00,119.65,119.69,119.62,119.69,17227.0,112.4057,112.4432,112.3775,112.4432,17227.0
2021-11-12 11:45:00,119.7,119.74,119.68,119.7,16322.0,112.4526,112.4902,112.4338,112.4526,16322.0
2021-11-12 11:50:00,119.69,119.79,119.69,119.78,15340.0,112.4432,112.5372,112.4432,112.5278,15340.0
2021-11-12 11:55:00,119.74,119.76,119.7,119.71,9074.0,112.4902,112.509,112.4526,112.462,9074.0
2021-11-12 12:00:00,119.72,119.83,119.72,119.75,14950.0,112.4714,112.5748,112.4714,112.4996,14950.0
2021-11-12 12:05:00,119.75,119.77,119.58,119.59,8938.0,112.4996,112.5184,112.3399,112.3493,8938.0
2021-11-12 12:10:00,119.61,119.67,119.59,119.66,7225.0,112.3681,112.4244,112.3493,112.415,7225.0
2021-11-12 12:15:00,119.66,119.75,119.65,119.75,20607.0,112.415,112.4996,112.4057,112.4996,20607.0
2021-11-12 12:20:00,119.74,119.79,119.66,119.66,19530.0,112.4902,112.5372,112.415,112.415,19530.0
2021-11-12 12:25:00,119.67,119.7,119.6,119.63,25333.0,112.4244,112.4526,112.3587,112.3869,25333.0
2021-11-12 12:30:00,119.64,119.65,119.58,119.62,10868.0,112.3963,112.4057,112.3399,112.3775,10868.0
2021-11-12 12:35:00,119.61,119.65,119.6,119.63,11819.0,112.3681,112.4057,112.3587,112.3869,11819.0
2021-11-12 12:40:00,119.63,119.69,119.63,119.65,14038.0,112.3869,112.4432,112.3869,112.4057,14038.0
2021-11-12 12:45:00,119.66,119.71,119.65,119.66,20592.0,112.415,112.462,112.4057,112.415,20592.0
2021-11-12 12:50:00,119.65,119.67,119.62,119.67,19737.0,112.4057,112.4244,112.3775,112.4244,19737.0
2021-11-12 12:55:00,119.66,119.69,119.62,119.67,14580.0,112.415,112.4432,112.3775,112.4244,14580.0
2021-11-12 13:00:00,119.67,119.68,119.54,119.64,26343.0,112.4244,112.4338,112.3023,112.3963,26343.0
2021-11-12 13:05:00,119.63,119.73,119.62,119.71,21617.0,112.3869,112.4808,112.3775,112.462,21617.0
2021-11-12 13:10:00,119.7,119.77,119.7,119.77,54048.0,112.4526,112.5184,112.4526,112.5184,54048.0
2021-11-12 13:15:00,119.76,119.83,119.74,119.82,17644.0,112.509,112.5748,112.4902,112.5654,17644.0
2021-11-12 13:20:00,119.8,119.86,119.79,119.84,8733.0,112.5466,112.6029,112.5372,112.5842,8733.0
2021-11-12 13:25:00,119.83,119.84,119.77,119.8,17605.0,112.5748,112.5842,112.5184,112.5466,17605.0
2021-11-12 13:30:00,119.79,119.79,119.74,119.74,11593.0,112.5372,112.5372,112.4902,112.4902,11593.0
2021-11-12 13:35:00,119.74,119.75,119.65,119.67,13890.0,112.4902,112.4996,112.4057,112.4244,13890.0
2021-11-12 13:40:00,119.65,119.65,119.55,119.55,16474.0,112.4057,112.4057,112.3117,112.3117,16474.0
2021-11-12 13:45:00,119.55,119.63,119.52,119.63,25217.0,112.3117,112.3869,112.2835,112.3869,25217.0
2021-11-12 13:50:00,119.63,119.7,119.6,119.7,11847.0,112.3869,112.4526,112.3587,112.4526,11847.0
2021-11-12 13:55:00,119.69,119.71,119.67,119.69,11045.0,112.4432,112.462,112.4244,112.4432,11045.0
2021-11-12 14:00:00,119.69,119.7,119.61,119.66,19767.0,112.4432,112.4526,112.3681,112.415,19767.0
2021-11-12 14:05:00,119.64,119.65,119.61,119.63,15775.0,112.3963,112.4057,112.3681,112.3869,15775.0
2021-11-12 14:10:00,119.64,119.67,119.63,119.65,14997.0,112.3963,112.4244,112.3869,112.4057,14997.0
2021-11-12 14:15:00,119.65,119.66,119.62,119.63,17794.0,112.4057,112.415,112.3775,112.3869,17794.0
2021-11-12 14:20:00,119.62,119.64,119.56,119.6,26136.0,112.3775,112.3963,112.3211,112.3587,26136.0
2021-11-12 14:25:00,119.61,119.62,119.58,119.59,19653.0,112.3681,112.3775,112.3399,112.3493,19653.0
2021-11-12 14:30:00,119.59,119.61,119.55,119.55,12914.0,112.3493,112.3681,112.3117,112.3117,12914.0
2021-11-12 14:35:00,119.54,119.68,119.51,119.66,15603.0,112.3023,112.4338,112.2741,112.415,15603.0
2021-11-12 14:40:00,119.66,119.67,119.63,119.63,11801.0,112.415,112.4244,112.3869,112.3869,11801.0
2021-11-12 14:45:00,119.64,119.69,119.63,119.69,15495.0,112.3963,112.4432,112.3869,112.4432,15495.0
2021-11-12 14:50:00,119.67,119.68,119.64,119.68,17608.0,112.4244,112.4338,112.3963,112.4338,17608.0
2021-11-12 14:55:00,119.68,119.74,119.67,119.71,20639.0,112.4338,112.4902,112.4244,112.462,20639.0
2021-11-12 15:00:00,119.73,119.75,119.64,119.68,15896.0,112.4808,112.4996,112.3963,112.4338,15896.0
2021-11-12 15:05:00,119.69,119.73,119.68,119.72,18155.0,112.4432,112.4808,112.4338,112.4714,18155.0
2021-11-12 15:10:00,119.71,119.71,119.6,119.66,49019.0,112.462,112.462,112.3587,112.415,49019.0
2021-11-12 15:15:00,119.66,119.71,119.64,119.7,17855.0,112.415,112.462,112.3963,112.4526,17855.0
2021-11-12 15:20:00,119.71,119.79,119.69,119.79,39329.0,112.462,112.5372,112.4432,112.5372,39329.0
2021-11-12 15:25:00,119.79,119.81,119.69,119.81,32918.0,112.5372,112.556,112.4432,112.556,32918.0
2021-11-12 15:30:00,119.81,119.88,119.79,119.87,35003.0,112.556,112.6217,112.5372,112.6123,35003.0
2021-11-12 15:35:00,119.87,119.97,119.81,119.84,23347.0,112.6123,112.7063,112.556,112.5842,23347.0
2021-11-12 15:40:00,119.83,119.85,119.72,119.74,17185.0,112.5748,112.5935,112.4714,112.4902,17185.0
2021-11-12 15:45:00,119.73,119.74,119.55,119.56,16339.0,112.4808,112.4902,112.3117,112.3211,16339.0
2021-11-12 15:50:00,119.56,119.64,119.53,119.53,26391.0,112.3211,112.3963,112.2929,112.2929,26391.0
2021-11-12 15:55:00,119.54,119.58,119.43,119.51,137182.0,112.3023,112.3399,112.199,112.2741,137182.0
2021-11-15 09:30:00,120.23,120.29,119.8,119.88,123770.0,112.9505,113.0069,112.5466,112.6217,123770.0
2021-11-15 09:35:00,119.86,119.86,119.58,119.58,27992.0,112.6029,112.6029,112.3399,112.3399,27992.0
2021-11-15 09:40:00,119.62,119.82,119.6,119.79,59180.0,112.3775,112.5654,112.3587,112.5372,59180.0
2021-11-15 09:45:00,119.81,119.81,119.54,119.59,42274.0,112.556,112.556,112.3023,112.3493,42274.0
2021-11-15 09:50:00,119.6,119.66,119.49,119.66,26342.0,112.3587,112.415,112.2553,112.415,26342.0
2021-11-15 09:55:00,119.66,119.82,119.65,119.8,23651.0,112.415,112.5654,112.4057,112.5466,23651.0
2021-11-15 10:00:00,119.79,119.8,119.54,119.56,33370.0,112.5372,112.5466,112.3023,112.3211,33370.0
2021-11-15 10:05:00,119.57,119.67,119.56,119.57,17274.0,112.3305,112.4244,112.3211,112.3305,17274.0
2021-11-15 10:10:00,119.56,119.64,119.54,119.58,17030.0,112.3211,112.3963,112.3023,112.3399,17030.0
2021-11-15 10:15:00,119.59,119.79,119.53,119.76,14895.0,112.3493,112.5372,112.2929,112.509,14895.0
2021-11-15 10:20:00,119.72,119.87,119.68,119.69,27048.0,112.4714,112.6123,112.4338,112.4432,27048.0
2021-11-15 10:25:00,119.7,119.72,119.61,119.62,19633.0,112.4526,112.4714,112.3681,112.3775,19633.0
2021-11-15 10:30:00,119.61,119.61,119.46,119.57,85880.0,112.3681,112.3681,112.2272,112.3305,85880.0
2021-11-15 10:35:00,119.57,119.6,119.51,119.59,26536.0,112.3305,112.3587,112.2741,112.3493,26536.0
2021-11-15 10:40:00,119.59,119.59,119.41,119.5,18835.0,112.3493,112.3493,112.1802,112.2647,18835.0
2021-11-15 10:45:00,119.48,119.61,119.48,119.6,14015.0,112.2459,112.3681,112.2459,112.3587,14015.0
2021-11-15 10:50:00,119.58,119.64,119.55,119.57,30747.0,112.3399,112.3963,112.3117,112.3305,30747.0
2021-11-15 10:55:00,119.59,119.6,119.49,119.51,10716.0,112.3493,112.3587,112.2553,112.2741,10716.0
2021-11-15 11:00:00,119.52,119.65,119.5,119.62,14201.0,112.2835,112.4057,112.2647,112.3775,14201.0
2021-11-15 11:05:00,119.61,119.63,119.55,119.59,15426.0,112.3681,112.3869,112.3117,112.3493,15426.0
2021-11-15 11:10:00,119.57,119.58,119.43,119.49,38862.0,112.3305,112.3399,112.199,112.2553,38862.0
2021-11-15 11:15:00,119.48,119.49,119.35,119.38,18005.0,112.2459,112.2553,112.1238,112.152,18005.0
2021-11-15 11:20:00,119.39,119.42,119.35,119.4,15911.0,112.1614,112.1896,112.1238,112.1708,15911.0
2021-11-15 11:25:00,119.4,119.44,119.4,119.44,17194.0,112.1708,112.2084,112.1708,112.2084,17194.0
2021-11-15 11:30:00,119.45,119.46,119.34,119.42,19696.0,112.2178,112.2272,112.1144,112.1896,19696.0
2021-11-15 11:35:00,119.43,119.49,119.43,119.46,25805.0,112.199,112.2553,112.199,112.2272,25805.0
2021-11-15 11:40:00,119.47,119.48,119.16,119.19,32306.0,112.2366,112.2459,111.9453,111.9735,32306.0
2021-11-15 11:45:00,119.13,119.35,119.13,119.31,23996.0,111.9171,112.1238,111.9171,112.0862,23996.0
2021-11-15 11:50:00,119.32,119.34,119.16,119.21,25081.0,112.0956,112.1144,111.9453,111.9923,25081.0
2021-11-15 11:55:00,119.22,119.26,119.14,119.2,35008.0,112.0017,112.0393,111.9265,111.9829,35008.0
2021-11-15 12:00:00,119.18,119.19,119.1,119.11,15449.0,111.9641,111.9735,111.889,111.8983,15449.0
2021-11-15 12:05:00,119.1,119.18,119.08,119.17,25464.0,111.889,111.9641,111.8702,111.9547,25464.0
2021-11-15 12:10:00,119.18,119.27,119.17,119.23,21725.0,111.9641,112.0487,111.9547,112.0111,21725.0
2021-11-15 12:15:00,119.22,119.24,119.15,119.16,23881.0,112.0017,112.0205,111.9359,111.9453,23881.0
2021-11-15 12:20:00,119.18,119.24,119.11,119.22,26474.0,111.9641,112.0205,111.8983,112.0017,26474.0
2021-11-15 12:25:00,119.22,119.27,119.18,119.24,13242.0,112.0017,112.0487,111.9641,112.0205,13242.0
2021-11-15 12:30:00,119.24,119.32,119.22,119.29,20678.0,112.0205,112.0956,112.0017,112.0675,20678.0
2021-11-15 12:35:00,119.28,119.38,119.28,119.37,22202.0,112.0581,112.152,112.0581,112.1426,22202.0
2021-11-15 12:40:00,119.37,119.46,119.33,119.44,25115.0,112.1426,112.2272,112.105,112.2084,25115.0
2021-11-15 12:45:00,119.43,119.45,119.39,119.43,20966.0,112.199,112.2178,112.1614,112.199,20966.0
2021-11-15 12:50:00,119.42,119.51,119.4,119.51,21624.0,112.1896,112.2741,112.1708,112.2741,21624.0
2021-11-15 12:55:00,119.49,119.56,119.49,119.54,15994.0,112.2553,112.3211,112.2553,112.3023,15994.0
2021-11-15 13:00:00,119.53,119.61,119.5,119.61,17204.0,112.2929,112.3681,112.2647,112.3681,17204.0
2021-11-15 13:05:00,119.6,119.63,119.58,119.58,21012.0,112.3587,112.3869,112.3399,112.3399,21012.0
2021-11-15 13:10:00,119.58,119.63,119.55,119.61,77064.0,112.3399,112.3869,112.3117,112.3681,77064.0
2021-11-15 13:15:00,119.6,119.7,119.6,119.63,30826.0,112.3587,112.4526,112.3587,112.3869,30826.0
2021-11-15 13:20:00,119.63,119.67,119.53,119.54,29215.0,112.3869,112.4244,112.2929,112.3023,29215.0
2021-11-15 13:25:00,119.53,119.56,119.47,119.55,32614.0,112.2929,112.3211,112.2366,112.3117,32614.0
2021-11-15 13:30:00,119.55,119.57,119.48,119.5,34424.0,112.3117,112.3305,112.2459,112.2647,34424.0
2021-11-15 13:35:00,119.51,119.58,119.48,119.53,32597.0,112.2741,112.3399,112.2459,112.2929,32597.0
2021-11-15 13:40:00,119.55,119.59,119.5,119.56,34851.0,112.3117,112.3493,112.2647,112.3211,34851.0
2021-11-15 13:45:00,119.56,119.58,119.54,119.56,26019.0,112.3211,112.3399,112.3023,112.3211,26019.0
2021-11-15 13:50:00,119.56,119.58,119.51,119.52,41249.0,112.3211,112.3399,112.2741,112.2835,41249.0
2021-11-15 13:55:00,119.52,119.53,119.49,119.49,37107.0,112.2835,112.2929,112.2553,112.2553,37107.0
2021-11-15 14:00:00,119.5,119.52,119.44,119.45,38973.0,112.2647,112.2835,112.2084,112.2178,38973.0
2021-11-15 14:05:00,119.45,119.49,119.43,119.48,34197.0,112.2178,112.2553,112.199,112.2459,34197.0
2021-11-15 14:10:00,119.48,119.56,119.47,119.55,43690.0,112.2459,112.3211,112.2366,112.3117,43690.0
2021-11-15 14:15:00,119.55,119.58,119.5,119.55,27557.0,112.3117,112.3399,112.2647,112.3117,27557.0
2021-11-15 14:20:00,119.56,119.65,119.54,119.64,46966.0,112.3211,112.4057,112.3023,112.3963,46966.0
2021-11-15 14:25:00,119.65,119.68,119.61,119.67,31546.0,112.4057,112.4338,112.3681,112.4244,31546.0
2021-11-15 14:30:00,119.68,119.73,119.64,119.73,42539.0,112.4338,112.4808,112.3963,112.4808,42539.0
2021-11-15 14:35:00,119.73,119.8,119.73,119.8,26379.0,112.4808,112.5466,112.4808,112.5466,26379.0
2021-11-15 14:40:00,119.8,119.83,119.77,119.82,33220.0,112.5466,112.5748,112.5184,112.5654,33220.0
2021-11-15 14:45:00,119.82,119.82,119.76,119.77,48880.0,112.5654,112.5654,112.509,112.5184,48880.0
2021-11-15 14:50:00,119.76,119.77,119.59,119.59,43774.0,112.509,112.5184,112.3493,112.3493,43774.0
2021-11-15 14:55:00,119.6,119.73,119.6,119.71,33732.0,112.3587,112.4808,112.3587,112.462,33732.0
2021-11-15 15:00:00,119.7,119.73,119.66,119.66,49686.0,112.4526,112.4808,112.415,112.415,49686.0
2021-11-15 15:05:00,119.66,119.73,119.66,119.68,40985.0,112.415,112.4808,112.415,112.4338,40985.0
2021-11-15 15:10:00,119.69,119.72,119.66,119.71,39200.0,112.4432,112.4714,112.415,112.462,39200.0
2021-11-15 15:15:00,119.7,119.79,119.7,119.7,38856.0,112.4526,112.5372,112.4526,112.4526,38856.0
2021-11-15 15:20:00,119.7,119.71,119.65,119.65,34001.0,112.4526,112.462,112.4057,112.4057,34001.0
2021-11-15 15:25:00,119.65,119.7,119.63,119.66,83010.0,112.4057,112.4526,112.3869,112.415,83010.0
2021-11-15 15:30:00,119.65,119.65,119.47,119.47,30830.0,112.4057,112.4057,112.2366,112.2366,30830.0
2021-11-15 15:35:00,119.46,119.58,119.41,119.46,43144.0,112.2272,112.3399,112.1802,112.2272,43144.0
2021-11-15 15:40:00,119.46,119.54,119.44,119.5,46035.0,112.2272,112.3023,112.2084,112.2647,46035.0
2021-11-15 15:45:00,119.5,119.53,119.36,119.36,68005.0,112.2647,112.2929,112.1332,112.1332,68005.0
2021-11-15 15:50:00,119.35,119.46,119.32,119.44,52373.0,112.1238,112.2272,112.0956,112.2084,52373.0
2021-11-15 15:55:00,119.45,119.63,119.41,119.58,225870.0,112.2178,112.3869,112.1802,112.3399,225870.0
2021-11-16 09:30:00,119.4,119.55,119.11,119.15,98193.0,112.1708,112.3117,111.8983,111.9359,98193.0
2021-11-16 09:35:00,119.15,119.4,119.09,119.16,65491.0,111.9359,112.1708,111.8796,111.9453,65491.0
2021-11-16 09:40:00,119.15,119.27,119.03,119.27,47540.0,111.9359,112.0487,111.8232,112.0487,47540.0
2021-11-16 09:45:00,119.26,119.6,119.24,119.6,30125.0,112.0393,112.3587,112.0205,112.3587,30125.0
2021-11-16 09:50:00,119.6,119.78,119.46,119.65,82580.0,112.3587,112.5278,112.2272,112.4057,82580.0
2021-11-16 09:55:00,119.66,119.75,119.25,119.28,26030.0,112.415,112.4996,112.0299,112.0581,26030.0
2021-11-16 10:00:00,119.32,119.47,119.22,119.39,19631.0,112.0956,112.2366,112.0017,112.1614,19631.0
2021-11-16 10:05:00,119.36,119.46,119.18,119.23,21774.0,112.1332,112.2272,111.9641,112.0111,21774.0
2021-11-16 10:10:00,119.27,119.33,119.17,119.25,12629.0,112.0487,112.105,111.9547,112.0299,12629.0
2021-11-16 10:15:00,119.25,119.33,119.11,119.23,29524.0,112.0299,112.105,111.8983,112.0111,29524.0
2021-11-16 10:20:00,119.23,119.29,119.21,119.22,17030.0,112.0111,112.0675,111.9923,112.0017,17030.0
2021-11-16 10:25:00,119.29,119.36,119.23,119.26,11094.0,112.0675,112.1332,112.0111,112.0393,11094.0
2021-11-16 10:30:00,119.27,119.46,119.27,119.46,21865.0,112.0487,112.2272,112.0487,112.2272,21865.0
2021-11-16 10:35:00,119.45,119.6,119.4,119.43,33244.0,112.2178,112.3587,112.1708,112.199,33244.0
2021-11-16 10:40:00,119.43,119.47,119.28,119.36,18702.0,112.199,112.2366,112.0581,112.1332,18702.0
2021-11-16 10:45:00,119.38,119.42,119.27,119.27,24930.0,112.152,112.1896,112.0487,112.0487,24930.0
2021-11-16 10:50:00,119.27,119.4,119.22,119.36,16918.0,112.0487,112.1708,112.0017,112.1332,16918.0
2021-11-16 10:55:00,119.36,119.47,119.34,119.46,16787.0,112.1332,112.2366,112.1144,112.2272,16787.0
2021-11-16 11:00:00,119.47,119.47,119.38,119.4,11500.0,112.2366,112.2366,112.152,112.1708,11500.0
2021-11-16 11:05:00,119.39,119.51,119.39,119.5,11109.0,112.1614,112.2741,112.1614,112.2647,11109.0
2021-11-16 11:10:00,119.51,119.52,119.37,119.48,15469.0,112.2741,112.2835,112.1426,112.2459,15469.0
2021-11-16 11:15:00,119.46,119.57,119.45,119.45,16576.0,112.2272,112.3305,112.2178,112.2178,16576.0
2021-11-16 11:20:00,119.49,119.53,119.44,119.48,10325.0,112.2553,112.2929,112.2084,112.2459,10325.0
2021-11-16 11:25:00,119.47,119.47,119.42,119.46,10609.0,112.2366,112.2366,112.1896,112.2272,10609.0
2021-11-16 11:30:00,119.46,119.48,119.38,119.4,7893.0,112.2272,112.2459,112.152,112.1708,7893.0
2021-11-16 11:35:00,119.38,119.43,119.37,119.43,14880.0,112.152,112.199,112.1426,112.199,14880.0
2021-11-16 11:40:00,119.42,119.53,119.4,119.5,13283.0,112.1896,112.2929,112.1708,112.2647,13283.0
2021-11-16 11:45:00,119.5,119.62,119.49,119.59,12085.0,112.2647,112.3775,112.2553,112.3493,12085.0
2021-11-16 11:50:00,119.6,119.74,119.59,119.74,7720.0,112.3587,112.4902,112.3493,112.4902,7720.0
2021-11-16 11:55:00,119.75,119.81,119.73,119.8,30896.0,112.4996,112.556,112.4808,112.5466,30896.0
2021-11-16 12:00:00,119.8,119.92,119.78,119.87,15772.0,112.5466,112.6593,112.5278,112.6123,15772.0
2021-11-16 12:05:00,119.88,119.9,119.82,119.84,36410.0,112.6217,112.6405,112.5654,112.5842,36410.0
2021-11-16 12:10:00,119.85,119.9,119.79,119.87,20788.0,112.5935,112.6405,112.5372,112.6123,20788.0
2021-11-16 12:15:00,119.88,119.94,119.86,119.86,29495.0,112.6217,112.6781,112.6029,112.6029,29495.0
2021-11-16 12:20:00,119.85,119.89,119.85,119.86,18581.0,112.5935,112.6311,112.5935,112.6029,18581.0
2021-11-16 12:25:00,119.88,120.01,119.85,120.0,26520.0,112.6217,112.7439,112.5935,112.7345,26520.0
2021-11-16 12:30:00,120.0,120.05,119.94,120.05,16395.0,112.7345,112.7814,112.6781,112.7814,16395.0
2021-11-16 12:35:00,120.05,120.15,120.05,120.06,35104.0,112.7814,112.8754,112.7814,112.7908,35104.0
2021-11-16 12:40:00,120.03,120.13,120.01,120.12,27131.0,112.7626,112.8566,112.7439,112.8472,27131.0
2021-11-16 12:45:00,120.11,120.16,120.08,120.15,9382.0,112.8378,112.8848,112.8096,112.8754,9382.0
2021-11-16 12:50:00,120.16,120.18,120.08,120.14,37100.0,112.8848,112.9036,112.8096,112.866,37100.0
2021-11-16 12:55:00,120.14,120.16,120.09,120.16,27521.0,112.866,112.8848,112.819,112.8848,27521.0
2021-11-16 13:00:00,120.17,120.19,120.12,120.19,36921.0,112.8942,112.913,112.8472,112.913,36921.0
2021-11-16 13:05:00,120.19,120.22,120.14,120.14,21885.0,112.913,112.9411,112.866,112.866,21885.0
2021-11-16 13:10:00,120.14,120.18,120.09,120.1,18429.0,112.866,112.9036,112.819,112.8284,18429.0
2021-11-16 13:15:00,120.13,120.18,120.1,120.11,24744.0,112.8566,112.9036,112.8284,112.8378,24744.0
2021-11-16 13:20:00,120.11,120.14,120.08,120.12,42774.0,112.8378,112.866,112.8096,112.8472,42774.0
2021-11-16 13:25:00,120.12,120.12,120.05,120.09,29003.0,112.8472,112.8472,112.7814,112.819,29003.0
2021-11-16 13:30:00,120.1,120.13,120.05,120.09,29904.0,112.8284,112.8566,112.7814,112.819,29904.0
2021-11-16 13:35:00,120.09,120.1,120.02,120.07,35042.0,112.819,112.8284,112.7533,112.8002,35042.0
2021-11-16 13:40:00,120.06,120.06,120.02,120.03,32571.0,112.7908,112.7908,112.7533,112.7626,32571.0
2021-11-16 13:45:00,120.03,120.03,119.94,119.99,18141.0,112.7626,112.7626,112.6781,112.7251,18141.0
2021-11-16 13:50:00,119.99,120.02,119.97,119.98,23364.0,112.7251,112.7533,112.7063,112.7157,23364.0
2021-11-16 13:55:00,119.97,119.99,119.9,119.92,46766.0,112.7063,112.7251,112.6405,112.6593,46766.0
2021-11-16 14:00:00,119.91,119.95,119.87,119.88,49229.0,112.6499,112.6875,112.6123,112.6217,49229.0
2021-11-16 14:05:00,119.88,119.88,119.79,119.82,38301.0,112.6217,112.6217,112.5372,112.5654,38301.0
2021-11-16 14:10:00,119.82,119.87,119.79,119.81,22001.0,112.5654,112.6123,112.5372,112.556,22001.0
2021-11-16 14:15:00,119.82,119.9,119.82,119.9,32626.0,112.5654,112.6405,112.5654,112.6405,32626.0
2021-11-16 14:20:00,119.89,119.96,119.87,119.96,98745.0,112.6311,112.6969,112.6123,112.6969,98745.0
2021-11-16 14:25:00,119.96,120.04,119.95,120.03,93809.0,112.6969,112.772,112.6875,112.7626,93809.0
2021-11-16 14:30:00,120.02,120.12,120.01,120.1,31913.0,112.7533,112.8472,112.7439,112.8284,31913.0
2021-11-16 14:35:00,120.1,120.15,120.07,120.13,36893.0,112.8284,112.8754,112.8002,112.8566,36893.0
2021-11-16 14:40:00,120.13,120.15,120.02,120.07,39097.0,112.8566,112.8754,112.7533,112.8002,39097.0
2021-11-16 14:45:00,120.04,120.06,119.94,119.97,28562.0,112.772,112.7908,112.6781,112.7063,28562.0
2021-11-16 14:50:00,119.97,120.03,119.93,119.93,68592.0,112.7063,112.7626,112.6687,112.6687,68592.0
2021-11-16 14:55:00,119.93,119.99,119.93,119.99,26330.0,112.6687,112.7251,112.6687,112.7251,26330.0
2021-11-16 15:00:00,119.98,120.01,119.95,119.97,25293.0,112.7157,112.7439,112.6875,112.7063,25293.0
2021-11-16 15:05:00,119.95,120.08,119.94,120.03,17746.0,112.6875,112.8096,112.6781,112.7626,17746.0
2021-11-16 15:10:00,120.03,120.05,119.9,120.0,25817.0,112.7626,112.7814,112.6405,112.7345,25817.0
2021-11-16 15:15:00,120.0,120.05,119.93,119.94,20102.0,112.7345,112.7814,112.6687,112.6781,20102.0
2021-11-16 15:20:00,119.95,119.95,119.87,119.88,26661.0,112.6875,112.6875,112.6123,112.6217,26661.0
2021-11-16 15:25:00,119.89,119.91,119.84,119.85,49083.0,112.6311,112.6499,112.5842,112.5935,49083.0
2021-11-16 15:30:00,119.84,119.93,119.81,119.93,29929.0,112.5842,112.6687,112.556,112.6687,29929.0
2021-11-16 15:35:00,119.92,119.93,119.83,119.84,49041.0,112.6593,112.6687,112.5748,112.5842,49041.0
2021-11-16 15:40:00,119.84,119.88,119.78,119.82,35760.0,112.5842,112.6217,112.5278,112.5654,35760.0
2021-11-16 15:45:00,119.82,119.99,119.81,119.9,59821.0,112.5654,112.7251,112.556,112.6405,59821.0
2021-11-16 15:50:00,119.87,119.9,119.79,119.83,58568.0,112.6123,112.6405,112.5372,112.5748,58568.0
2021-11-16 15:55:00,119.84,119.93,119.78,119.9,132115.0,112.5842,112.6687,112.5278,112.6405,132115.0
2021-11-17 09:30:00,119.38,119.56,119.22,119.23,91013.0,112.152,112.3211,112.0017,112.0111,91013.0
2021-11-17 09:35:00,119.22,119.28,118.93,118.95,67411.0,112.0017,112.0581,111.7292,111.748,67411.0
2021-11-17 09:40:00,118.94,119.27,118.86,119.25,35643.0,111.7386,112.0487,111.6635,112.0299,35643.0
2021-11-17 09:45:00,119.27,119.31,119.07,119.15,26736.0,112.0487,112.0862,111.8608,111.9359,26736.0
2021-11-17 09:50:00,119.15,119.18,118.79,118.8,32005.0,111.9359,111.9641,111.5977,111.6071,32005.0
2021-11-17 09:55:00,118.79,118.89,118.76,118.85,17093.0,111.5977,111.6917,111.5695,111.6541,17093.0
2021-11-17 10:00:00,118.78,119.02,118.75,119.01,17230.0,111.5883,111.8138,111.5601,111.8044,17230.0
2021-11-17 10:05:00,119.03,119.03,118.68,118.75,23223.0,111.8232,111.8232,111.4944,111.5601,23223.0
2021-11-17 10:10:00,118.76,118.78,118.59,118.75,20096.0,111.5695,111.5883,111.4098,111.5601,20096.0
2021-11-17 10:15:00,118.72,118.79,118.52,118.52,10724.0,111.532,111.5977,111.3441,111.3441,10724.0
2021-11-17 10:20:00,118.51,118.61,118.47,118.6,51332.0,111.3347,111.4286,111.2971,111.4192,51332.0
2021-11-17 10:25:00,118.6,118.76,118.6,118.66,21153.0,111.4192,111.5695,111.4192,111.4756,21153.0
2021-11-17 10:30:00,118.69,118.9,118.69,118.89,14711.0,111.5038,111.7011,111.5038,111.6917,14711.0
2021-11-17 10:35:00,118.93,118.97,118.87,118.97,11014.0,111.7292,111.7668,111.6729,111.7668,11014.0
2021-11-17 10:40:00,118.94,118.99,118.87,118.93,16291.0,111.7386,111.7856,111.6729,111.7292,16291.0
2021-11-17 10:45:00,118.94,119.05,118.9,118.9,15044.0,111.7386,111.842,111.7011,111.7011,15044.0
2021-11-17 10:50:00,118.92,118.95,118.81,118.81,16371.0,111.7199,111.748,111.6165,111.6165,16371.0
2021-11-17 10:55:00,118.81,118.9,118.78,118.86,12617.0,111.6165,111.7011,111.5883,111.6635,12617.0
2021-11-17 11:00:00,118.83,118.84,118.73,118.74,12822.0,111.6353,111.6447,111.5414,111.5508,12822.0
2021-11-17 11:05:00,118.76,118.89,118.75,118.88,16850.0,111.5695,111.6917,111.5601,111.6823,16850.0
2021-11-17 11:10:00,118.89,118.93,118.88,118.89,15249.0,111.6917,111.7292,111.6823,111.6917,15249.0
2021-11-17 11:15:00,118.89,118.9,118.65,118.66,21081.0,111.6917,111.7011,111.4662,111.4756,21081.0
2021-11-17 11:20:00,118.66,118.68,118.55,118.56,16388.0,111.4756,111.4944,111.3723,111.3816,16388.0
2021-11-17 11:25:00,118.55,118.58,118.51,118.57,10410.0,111.3723,111.4004,111.3347,111.391,10410.0
2021-11-17 11:30:00,118.57,118.59,118.54,118.57,10669.0,111.391,111.4098,111.3629,111.391,10669.0
2021-11-17 11:35:00,118.58,118.61,118.54,118.6,15765.0,111.4004,111.4286,111.3629,111.4192,15765.0
2021-11-17 11:40:00,118.6,118.66,118.57,118.6,52636.0,111.4192,111.4756,111.391,111.4192,52636.0
2021-11-17 11:45:00,118.59,118.67,118.56,118.66,17712.0,111.4098,111.485,111.3816,111.4756,17712.0
2021-11-17 11:50:00,118.66,118.68,118.57,118.61,462773.0,111.4756,111.4944,111.391,111.4286,462773.0
2021-11-17 11:55:00,118.62,118.67,118.61,118.65,35764.0,111.438,111.485,111.4286,111.4662,35764.0
2021-11-17 12:00:00,118.66,118.69,118.52,118.52,46532.0,111.4756,111.5038,111.3441,111.3441,46532.0
2021-11-17 12:05:00,118.51,118.52,118.4,118.42,45827.0,111.3347,111.3441,111.2313,111.2501,45827.0
2021-11-17 12:10:00,118.41,118.44,118.38,118.39,46221.0,111.2407,111.2689,111.2125,111.2219,46221.0
2021-11-17 12:15:00,118.4,118.44,118.35,118.4,41706.0,111.2313,111.2689,111.1844,111.2313,41706.0
2021-11-17 12:20:00,118.4,118.45,118.28,118.3,165207.0,111.2313,111.2783,111.1186,111.1374,165207.0
2021-11-17 12:25:00,118.31,118.37,118.27,118.27,40494.0,111.1468,111.2032,111.1092,111.1092,40494.0
2021-11-17 12:30:00,118.29,118.32,118.15,118.31,40647.0,111.128,111.1562,110.9965,111.1468,40647.0
2021-11-17 12:35:00,118.34,118.36,118.31,118.36,14067.0,111.175,111.1938,111.1468,111.1938,14067.0
2021-11-17 12:40:00,118.36,118.41,118.29,118.39,14459.0,111.1938,111.2407,111.128,111.2219,14459.0
2021-11-17 12:45:00,118.36,118.48,118.33,118.47,22517.0,111.1938,111.3065,111.1656,111.2971,22517.0
2021-11-17 12:50:00,118.45,118.46,118.41,118.42,8484.0,111.2783,111.2877,111.2407,111.2501,8484.0
2021-11-17 12:55:00,118.42,118.52,118.38,118.49,10822.0,111.2501,111.3441,111.2125,111.3159,10822.0
2021-11-17 13:00:00,118.48,118.66,118.48,118.62,23596.0,111.3065,111.4756,111.3065,111.438,23596.0
2021-11-17 13:05:00,118.62,118.77,118.62,118.7,13330.0,111.438,111.5789,111.438,111.5132,13330.0
2021-11-17 13:10:00,118.7,118.77,118.68,118.74,21111.0,111.5132,111.5789,111.4944,111.5508,21111.0
2021-11-17 13:15:00,118.73,118.76,118.7,118.73,14654.0,111.5414,111.5695,111.5132,111.5414,14654.0
2021-11-17 13:20:00,118.75,118.81,118.71,118.8,20840.0,111.5601,111.6165,111.5226,111.6071,20840.0
2021-11-17 13:25:00,118.79,118.83,118.69,118.7,43532.0,111.5977,111.6353,111.5038,111.5132,43532.0
2021-11-17 13:30:00,118.7,118.77,118.68,118.75,86157.0,111.5132,111.5789,111.4944,111.5601,86157.0
2021-11-17 13:35:00,118.74,118.75,118.66,118.72,22397.0,111.5508,111.5601,111.4756,111.532,22397.0
2021-11-17 13:40:00,118.72,118.74,118.68,118.7,17888.0,111.532,111.5508,111.4944,111.5132,17888.0
2021-11-17 13:45:00,118.7,118.71,118.63,118.66,23891.0,111.5132,111.5226,111.4474,111.4756,23891.0
2021-11-17 13:50:00,118.65,118.69,118.55,118.6,61095.0,111.4662,111.5038,111.3723,111.4192,61095.0
2021-11-17 13:55:00,118.6,118.76,118.59,118.74,42561.0,111.4192,111.5695,111.4098,111.5508,42561.0
2021-11-17 14:00:00,118.75,118.75,118.62,118.63,23350.0,111.5601,111.5601,111.438,111.4474,23350.0
2021-11-17 14:05:00,118.62,118.63,118.51,118.53,26223.0,111.438,111.4474,111.3347,111.3535,26223.0
2021-11-17 14:10:00,118.53,118.55,118.44,118.45,34467.0,111.3535,111.3723,111.2689,111.2783,34467.0
2021-11-17 14:15:00,118.44,118.45,118.33,118.34,29604.0,111.2689,111.2783,111.1656,111.175,29604.0
2021-11-17 14:20:00,118.35,118.35,118.24,118.28,29780.0,111.1844,111.1844,111.081,111.1186,29780.0
2021-11-17 14:25:00,118.28,118.28,118.2,118.27,38804.0,111.1186,111.1186,111.0434,111.1092,38804.0
2021-11-17 14:30:00,118.26,118.3,118.17,118.2,64438.0,111.0998,111.1374,111.0153,111.0434,64438.0
2021-11-17 14:35:00,118.21,118.36,118.21,118.32,64228.0,111.0528,111.1938,111.0528,111.1562,64228.0
2021-11-17 14:40:00,118.32,118.35,118.27,118.28,37441.0,111.1562,111.1844,111.1092,111.1186,37441.0
2021-11-17 14:45:00,118.28,118.47,118.27,118.45,48432.0,111.1186,111.2971,111.1092,111.2783,48432.0
2021-11-17 14:50:00,118.46,118.47,118.3,118.31,22404.0,111.2877,111.2971,111.1374,111.1468,22404.0
2021-11-17 14:55:00,118.31,118.42,118.28,118.38,13721.0,111.1468,111.2501,111.1186,111.2125,13721.0
2021-11-17 15:00:00,118.38,118.44,118.33,118.38,36071.0,111.2125,111.2689,111.1656,111.2125,36071.0
2021-11-17 15:05:00,118.37,118.58,118.36,118.58,41236.0,111.2032,111.4004,111.1938,111.4004,41236.0
2021-11-17 15:10:00,118.58,118.59,118.47,118.58,23410.0,111.4004,111.4098,111.2971,111.4004,23410.0
2021-11-17 15:15:00,118.59,118.71,118.55,118.57,45167.0,111.4098,111.5226,111.3723,111.391,45167.0
2021-11-17 15:20:00,118.58,118.68,118.57,118.63,16184.0,111.4004,111.4944,111.391,111.4474,16184.0
2021-11-17 15:25:00,118.61,118.71,118.61,118.63,24177.0,111.4286,111.5226,111.4286,111.4474,24177.0
2021-11-17 15:30:00,118.65,118.67,118.5,118.64,24594.0,111.4662,111.485,111.3253,111.4568,24594.0
2021-11-17 15:35:00,118.64,118.74,118.59,118.68,111805.0,111.4568,111.5508,111.4098,111.4944,111805.0
2021-11-17 15:40:00,118.68,118.7,118.58,118.6,31734.0,111.4944,111.5132,111.4004,111.4192,31734.0
2021-11-17 15:45:00,118.58,118.65,118.54,118.54,37259.0,111.4004,111.4662,111.3629,111.3629,37259.0
2021-11-17 15:50:00,118.54,118.74,118.53,118.74,70848.0,111.3629,111.5508,111.3535,111.5508,70848.0
2021-11-17 15:55:00,118.73,118.75,118.55,118.55,82848.0,111.5414,111.5601,111.3723,111.3723,82848.0
2021-11-18 09:30:00,118.97,119.13,118.82,118.82,52799.0,111.7668,111.9171,111.6259,111.6259,52799.0
2021-11-18 09:35:00,118.8,118.91,118.68,118.91,19115.0,111.6071,111.7105,111.4944,111.7105,19115.0
2021-11-18 09:40:00,118.92,119.11,118.84,118.91,32275.0,111.7199,111.8983,111.6447,111.7105,32275.0
2021-11-18 09:45:00,118.91,118.96,118.67,118.7,26727.0,111.7105,111.7574,111.485,111.5132,26727.0
2021-11-18 09:50:00,118.73,118.74,118.47,118.52,40434.0,111.5414,111.5508,111.2971,111.3441,40434.0
2021-11-18 09:55:00,118.52,118.52,118.38,118.38,54986.0,111.3441,111.3441,111.2125,111.2125,54986.0
2021-11-18 10:00:00,118.34,118.46,118.25,118.28,25865.0,111.175,111.2877,111.0904,111.1186,25865.0
2021-11-18 10:05:00,118.3,118.3,117.94,117.95,148166.0,111.1374,111.1374,110.7992,110.8086,148166.0
2021-11-18 10:10:00,117.95,117.95,117.53,117.69,75756.0,110.8086,110.8086,110.414,110.5643,75756.0
2021-11-18 10:15:00,117.67,117.67,117.37,117.37,18715.0,110.5455,110.5455,110.2637,110.2637,18715.0
2021-11-18 10:20:00,117.35,117.53,117.3,117.44,28444.0,110.2449,110.414,110.1979,110.3295,28444.0
2021-11-18 10:25:00,117.47,117.48,117.27,117.38,12017.0,110.3576,110.367,110.1698,110.2731,12017.0
2021-11-18 10:30:00,117.39,117.65,117.36,117.64,25365.0,110.2825,110.5267,110.2543,110.5174,25365.0
2021-11-18 10:35:00,117.65,117.78,117.57,117.62,40287.0,110.5267,110.6489,110.4516,110.4986,40287.0
2021-11-18 10:40:00,117.66,117.76,117.55,117.57,72412.0,110.5361,110.6301,110.4328,110.4516,72412.0
2021-11-18 10:45:00,117.6,117.81,117.6,117.77,39266.0,110.4798,110.6771,110.4798,110.6395,39266.0
2021-11-18 10:50:00,117.77,117.96,117.77,117.91,17768.0,110.6395,110.818,110.6395,110.771,17768.0
2021-11-18 10:55:00,117.91,118.0,117.84,117.91,13925.0,110.771,110.8556,110.7052,110.771,13925.0
2021-11-18 11:00:00,117.93,118.01,117.82,117.82,10753.0,110.7898,110.8649,110.6865,110.6865,10753.0
2021-11-18 11:05:00,117.83,118.18,117.82,118.18,13129.0,110.6958,111.0247,110.6865,111.0247,13129.0
2021-11-18 11:10:00,118.16,118.32,118.12,118.28,32312.0,111.0059,111.1562,110.9683,111.1186,32312.0
2021-11-18 11:15:00,118.29,118.29,118.19,118.24,11595.0,111.128,111.128,111.0341,111.081,11595.0
2021-11-18 11:20:00,118.26,118.3,118.16,118.25,18391.0,111.0998,111.1374,111.0059,111.0904,18391.0
2021-11-18 11:25:00,118.25,118.27,118.12,118.18,12775.0,111.0904,111.1092,110.9683,111.0247,12775.0
2021-11-18 11:30:00,118.17,118.34,118.1,118.28,24243.0,111.0153,111.175,110.9495,111.1186,24243.0
2021-11-18 11:35:00,118.28,118.29,118.21,118.24,8459.0,111.1186,111.128,111.0528,111.081,8459.0
2021-11-18 11:40:00,118.24,118.29,118.15,118.15,10651.0,111.081,111.128,110.9965,110.9965,10651.0
2021-11-18 11:45:00,118.13,118.16,118.01,118.1,45669.0,110.9777,111.0059,110.8649,110.9495,45669.0
2021-11-18 11:50:00,118.09,118.22,118.08,118.2,10729.0,110.9401,111.0622,110.9307,111.0434,10729.0
2021-11-18 11:55:00,118.19,118.34,118.19,118.23,14791.0,111.0341,111.175,111.0341,111.0716,14791.0
2021-11-18 12:00:00,118.28,118.37,118.25,118.35,15843.0,111.1186,111.2032,111.0904,111.1844,15843.0
2021-11-18 12:05:00,118.37,118.45,118.35,118.42,16376.0,111.2032,111.2783,111.1844,111.2501,16376.0
2021-11-18 12:10:00,118.44,118.53,118.44,118.51,37819.0,111.2689,111.3535,111.2689,111.3347,37819.0
2021-11-18 12:15:00,118.5,118.6,118.4,118.41,26960.0,111.3253,111.4192,111.2313,111.2407,26960.0
2021-11-18 12:20:00,118.43,118.46,118.37,118.43,20816.0,111.2595,111.2877,111.2032,111.2595,20816.0
2021-11-18 12:25:00,118.42,118.45,118.31,118.33,39625.0,111.2501,111.2783,111.1468,111.1656,39625.0
2021-11-18 12:30:00,118.33,118.41,118.29,118.3,14117.0,111.1656,111.2407,111.128,111.1374,14117.0
2021-11-18 12:35:00,118.3,118.3,118.19,118.27,19164.0,111.1374,111.1374,111.0341,111.1092,19164.0
2021-11-18 12:40:00,118.27,118.37,118.24,118.29,10318.0,111.1092,111.2032,111.081,111.128,10318.0
2021-11-18 12:45:00,118.3,118.32,118.13,118.13,17390.0,111.1374,111.1562,110.9777,110.9777,17390.0
2021-11-18 12:50:00,118.15,118.18,118.06,118.13,8566.0,110.9965,111.0247,110.9119,110.9777,8566.0
2021-11-18 12:55:00,118.12,118.15,118.0,118.14,8474.0,110.9683,110.9965,110.8556,110.9871,8474.0
2021-11-18 13:00:00,118.13,118.14,118.04,118.12,23970.0,110.9777,110.9871,110.8931,110.9683,23970.0
2021-11-18 13:05:00,118.11,118.15,118.05,118.06,8454.0,110.9589,110.9965,110.9025,110.9119,8454.0
2021-11-18 13:10:00,118.06,118.18,118.06,118.13,6266.0,110.9119,111.0247,110.9119,110.9777,6266.0
2021-11-18 13:15:00,118.14,118.14,118.0,118.01,8752.0,110.9871,110.9871,110.8556,110.8649,8752.0
2021-11-18 13:20:00,118.01,118.05,117.97,118.04,12548.0,110.8649,110.9025,110.8274,110.8931,12548.0
2021-11-18 13:25:00,118.04,118.07,117.99,118.05,18051.0,110.8931,110.9213,110.8462,110.9025,18051.0
2021-11-18 13:30:00,118.02,118.06,117.95,117.96,11654.0,110.8743,110.9119,110.8086,110.818,11654.0
2021-11-18 13:35:00,117.95,118.04,117.95,117.99,24592.0,110.8086,110.8931,110.8086,110.8462,24592.0
2021-11-18 13:40:00,118.0,118.0,117.95,117.99,10584.0,110.8556,110.8556,110.8086,110.8462,10584.0
2021-11-18 13:45:00,118.03,118.14,118.03,118.12,11850.0,110.8837,110.9871,110.8837,110.9683,11850.0
2021-11-18 13:50:00,118.12,118.14,118.01,118.01,11086.0,110.9683,110.9871,110.8649,110.8649,11086.0
2021-11-18 13:55:00,118.01,118.06,118.01,118.03,14276.0,110.8649,110.9119,110.8649,110.8837,14276.0
2021-11-18 14:00:00,118.04,118.17,117.97,118.13,13215.0,110.8931,111.0153,110.8274,110.9777,13215.0
2021-11-18 14:05:00,118.12,118.13,118.02,118.02,17657.0,110.9683,110.9777,110.8743,110.8743,17657.0
2021-11-18 14:10:00,118.04,118.04,117.97,117.98,15670.0,110.8931,110.8931,110.8274,110.8368,15670.0
2021-11-18 14:15:00,117.98,118.05,117.89,117.9,28334.0,110.8368,110.9025,110.7522,110.7616,28334.0
2021-11-18 14:20:00,117.89,117.94,117.85,117.88,25161.0,110.7522,110.7992,110.7146,110.7428,25161.0
2021-11-18 14:25:00,117.9,117.9,117.75,117.78,12278.0,110.7616,110.7616,110.6207,110.6489,12278.0
2021-11-18 14:30:00,117.75,117.79,117.66,117.78,14894.0,110.6207,110.6583,110.5361,110.6489,14894.0
2021-11-18 14:35:00,117.78,117.94,117.77,117.91,21646.0,110.6489,110.7992,110.6395,110.771,21646.0
2021-11-18 14:40:00,117.94,118.04,117.89,117.95,12594.0,110.7992,110.8931,110.7522,110.8086,12594.0
2021-11-18 14:45:00,117.94,118.02,117.93,117.99,19999.0,110.7992,110.8743,110.7898,110.8462,19999.0
2021-11-18 14:50:00,118.0,118.11,117.99,118.03,15188.0,110.8556,110.9589,110.8462,110.8837,15188.0
2021-11-18 14:55:00,118.02,118.17,118.01,118.12,25879.0,110.8743,111.0153,110.8649,110.9683,25879.0
2021-11-18 15:00:00,118.1,118.2,118.05,118.13,22781.0,110.9495,111.0434,110.9025,110.9777,22781.0
2021-11-18 15:05:00,118.15,118.21,118.08,118.13,40217.0,110.9965,111.0528,110.9307,110.9777,40217.0
2021-11-18 15:10:00,118.13,118.16,118.06,118.08,25255.0,110.9777,111.0059,110.9119,110.9307,25255.0
2021-11-18 15:15:00,118.08,118.11,117.98,117.99,20032.0,110.9307,110.9589,110.8368,110.8462,20032.0
2021-11-18 15:20:00,118.0,118.14,117.97,118.12,23422.0,110.8556,110.9871,110.8274,110.9683,23422.0
2021-11-18 15:25:00,118.12,118.28,118.12,118.17,30402.0,110.9683,111.1186,110.9683,111.0153,30402.0
2021-11-18 15:30:00,118.16,118.18,118.03,118.05,34275.0,111.0059,111.0247,110.8837,110.9025,34275.0
2021-11-18 15:35:00,118.06,118.14,118.02,118.02,37782.0,110.9119,110.9871,110.8743,110.8743,37782.0
2021-11-18 15:40:00,118.02,118.06,117.91,117.92,55882.0,110.8743,110.9119,110.771,110.7804,55882.0
2021-11-18 15:45:00,117.92,118.1,117.92,118.07,38491.0,110.7804,110.9495,110.7804,110.9213,38491.0
2021-11-18 15:50:00,118.06,118.26,118.02,118.14,54281.0,110.9119,111.0998,110.8743,110.9871,54281.0
2021-11-18 15:55:00,118.15,118.3,118.15,118.28,129634.0,110.9965,111.1374,110.9965,111.1186,129634.0
2021-11-19 09:30:00,117.28,117.48,117.21,117.31,53014.0,110.1791,110.367,110.1134,110.2073,53014.0
2021-11-19 09:35:00,117.36,117.52,117.12,117.15,96222.0,110.2543,110.4046,110.0288,110.057,96222.0
2021-11-19 09:40:00,117.17,117.48,117.08,117.48,53369.0,110.0758,110.367,109.9913,110.367,53369.0
2021-11-19 09:45:00,117.49,117.64,117.43,117.59,30509.0,110.3764,110.5174,110.3201,110.4704,30509.0
2021-11-19 09:50:00,117.61,117.65,117.35,117.43,18348.0,110.4892,110.5267,110.2449,110.3201,18348.0
2021-11-19 09:55:00,117.41,117.44,117.32,117.4,27086.0,110.3013,110.3295,110.2167,110.2919,27086.0
2021-11-19 10:00:00,117.4,117.4,117.02,117.05,30742.0,110.2919,110.2919,109.9349,109.9631,30742.0
2021-11-19 10:05:00,117.04,117.07,116.82,116.88,64048.0,109.9537,109.9819,109.747,109.8034,64048.0
2021-11-19 10:10:00,116.86,117.08,116.78,117.08,150482.0,109.7846,109.9913,109.7094,109.9913,150482.0
2021-11-19 10:15:00,117.06,117.14,116.94,117.14,16665.0,109.9725,110.0476,109.8597,110.0476,16665.0
2021-11-19 10:20:00,117.12,117.18,117.0,117.15,81804.0,110.0288,110.0852,109.9161,110.057,81804.0
2021-11-19 10:25:00,117.15,117.19,117.0,117.08,135848.0,110.057,110.0946,109.9161,109.9913,135848.0
2021-11-19 10:30:00,117.07,117.09,117.01,117.06,56979.0,109.9819,110.0007,109.9255,109.9725,56979.0
2021-11-19 10:35:00,117.01,117.17,117.01,117.15,148373.0,109.9255,110.0758,109.9255,110.057,148373.0
2021-11-19 10:40:00,117.15,117.38,117.14,117.37,67760.0,110.057,110.2731,110.0476,110.2637,67760.0
2021-11-19 10:45:00,117.38,117.43,117.1,117.36,292817.0,110.2731,110.3201,110.01,110.2543,292817.0
2021-11-19 10:50:00,117.36,117.37,117.17,117.27,69644.0,110.2543,110.2637,110.0758,110.1698,69644.0
2021-11-19 10:55:00,117.27,117.44,117.26,117.31,50693.0,110.1698,110.3295,110.1604,110.2073,50693.0
2021-11-19 11:00:00,117.33,117.38,117.28,117.37,23238.0,110.2261,110.2731,110.1791,110.2637,23238.0
2021-11-19 11:05:00,117.37,117.37,117.27,117.32,65791.0,110.2637,110.2637,110.1698,110.2167,65791.0
2021-11-19 11:10:00,117.31,117.34,117.25,117.28,13083.0,110.2073,110.2355,110.151,110.1791,13083.0
2021-11-19 11:15:00,117.27,117.38,117.24,117.36,8887.0,110.1698,110.2731,110.1416,110.2543,8887.0
2021-11-19 11:20:00,117.39,117.4,117.27,117.27,16576.0,110.2825,110.2919,110.1698,110.1698,16576.0
2021-11-19 11:25:00,117.28,117.39,117.26,117.37,64379.0,110.1791,110.2825,110.1604,110.2637,64379.0
2021-11-19 11:30:00,117.36,117.38,117.32,117.33,16906.0,110.2543,110.2731,110.2167,110.2261,16906.0
2021-11-19 11:35:00,117.33,117.4,117.26,117.27,16491.0,110.2261,110.2919,110.1604,110.1698,16491.0
2021-11-19 11:40:00,117.27,117.39,117.27,117.33,37321.0,110.1698,110.2825,110.1698,110.2261,37321.0
2021-11-19 11:45:00,117.34,117.37,117.25,117.25,25042.0,110.2355,110.2637,110.151,110.151,25042.0
2021-11-19 11:50:00,117.24,117.24,117.14,117.18,51969.0,110.1416,110.1416,110.0476,110.0852,51969.0
2021-11-19 11:55:00,117.18,117.23,117.14,117.17,23448.0,110.0852,110.1322,110.0476,110.0758,23448.0
2021-11-19 12:00:00,117.17,117.25,117.17,117.21,11355.0,110.0758,110.151,110.0758,110.1134,11355.0
2021-11-19 12:05:00,117.22,117.3,117.21,117.29,12392.0,110.1228,110.1979,110.1134,110.1885,12392.0
2021-11-19 12:10:00,117.3,117.49,117.3,117.47,22110.0,110.1979,110.3764,110.1979,110.3576,22110.0
2021-11-19 12:15:00,117.48,117.53,117.4,117.41,25834.0,110.367,110.414,110.2919,110.3013,25834.0
2021-11-19 12:20:00,117.43,117.54,117.43,117.53,19528.0,110.3201,110.4234,110.3201,110.414,19528.0
2021-11-19 12:25:00,117.53,117.62,117.52,117.62,7615.0,110.414,110.4986,110.4046,110.4986,7615.0
2021-11-19 12:30:00,117.63,117.69,117.6,117.66,10307.0,110.508,110.5643,110.4798,110.5361,10307.0
2021-11-19 12:35:00,117.65,117.78,117.65,117.72,14483.0,110.5267,110.6489,110.5267,110.5925,14483.0
2021-11-19 12:40:00,117.72,117.72,117.64,117.66,11086.0,110.5925,110.5925,110.5174,110.5361,11086.0
2021-11-19 12:45:00,117.67,117.7,117.6,117.62,8126.0,110.5455,110.5737,110.4798,110.4986,8126.0
2021-11-19 12:50:00,117.65,117.69,117.64,117.68,10502.0,110.5267,110.5643,110.5174,110.5549,10502.0
2021-11-19 12:55:00,117.68,117.68,117.58,117.61,18587.0,110.5549,110.5549,110.461,110.4892,18587.0
2021-11-19 13:00:00,117.61,117.61,117.5,117.6,7876.0,110.4892,110.4892,110.3858,110.4798,7876.0
2021-11-19 13:05:00,117.59,117.62,117.57,117.61,11120.0,110.4704,110.4986,110.4516,110.4892,11120.0
2021-11-19 13:10:00,117.63,117.7,117.54,117.62,22319.0,110.508,110.5737,110.4234,110.4986,22319.0
2021-11-19 13:15:00,117.64,117.64,117.48,117.52,26995.0,110.5174,110.5174,110.367,110.4046,26995.0
2021-11-19 13:20:00,117.54,117.54,117.44,117.47,16696.0,110.4234,110.4234,110.3295,110.3576,16696.0
2021-11-19 13:25:00,117.45,117.46,117.32,117.36,17333.0,110.3389,110.3483,110.2167,110.2543,17333.0
2021-11-19 13:30:00,117.34,117.38,117.31,117.37,21632.0,110.2355,110.2731,110.2073,110.2637,21632.0
2021-11-19 13:35:00,117.37,117.37,117.13,117.15,40777.0,110.2637,110.2637,110.0382,110.057,40777.0
2021-11-19 13:40:00,117.14,117.14,117.03,117.09,19010.0,110.0476,110.0476,109.9443,110.0007,19010.0
2021-11-19 13:45:00,117.09,117.09,116.94,116.98,30047.0,110.0007,110.0007,109.8597,109.8973,30047.0
2021-11-19 13:50:00,116.97,117.18,116.96,117.18,41617.0,109.8879,110.0852,109.8785,110.0852,41617.0
2021-11-19 13:55:00,117.17,117.26,117.17,117.25,28486.0,110.0758,110.1604,110.0758,110.151,28486.0
2021-11-19 14:00:00,117.23,117.29,117.23,117.28,15127.0,110.1322,110.1885,110.1322,110.1791,15127.0
2021-11-19 14:05:00,117.29,117.33,117.24,117.31,11651.0,110.1885,110.2261,110.1416,110.2073,11651.0
2021-11-19 14:10:00,117.31,117.34,117.26,117.32,17726.0,110.2073,110.2355,110.1604,110.2167,17726.0
2021-11-19 14:15:00,117.32,117.37,117.29,117.33,28466.0,110.2167,110.2637,110.1885,110.2261,28466.0
2021-11-19 14:20:00,117.35,117.42,117.33,117.4,13916.0,110.2449,110.3107,110.2261,110.2919,13916.0
2021-11-19 14:25:00,117.4,117.43,117.3,117.34,8072.0,110.2919,110.3201,110.1979,110.2355,8072.0
2021-11-19 14:30:00,117.35,117.38,117.19,117.26,36941.0,110.2449,110.2731,110.0946,110.1604,36941.0
2021-11-19 14:35:00,117.26,117.34,117.22,117.33,16491.0,110.1604,110.2355,110.1228,110.2261,16491.0
2021-11-19 14:40:00,117.34,117.38,117.16,117.23,21307.0,110.2355,110.2731,110.0664,110.1322,21307.0
2021-11-19 14:45:00,117.22,117.23,117.1,117.15,15126.0,110.1228,110.1322,110.01,110.057,15126.0
2021-11-19 14:50:00,117.16,117.23,117.13,117.23,20976.0,110.0664,110.1322,110.0382,110.1322,20976.0
2021-11-19 14:55:00,117.22,117.22,117.14,117.17,27875.0,110.1228,110.1228,110.0476,110.0758,27875.0
2021-11-19 15:00:00,117.17,117.22,117.09,117.11,19171.0,110.0758,110.1228,110.0007,110.0194,19171.0
2021-11-19 15:05:00,117.11,117.15,117.02,117.14,26416.0,110.0194,110.057,109.9349,110.0476,26416.0
2021-11-19 15:10:00,117.12,117.12,117.03,117.05,21290.0,110.0288,110.0288,109.9443,109.9631,21290.0
2021-11-19 15:15:00,117.04,117.05,116.97,117.0,18606.0,109.9537,109.9631,109.8879,109.9161,18606.0
2021-11-19 15:20:00,117.0,117.1,116.95,117.09,31988.0,109.9161,110.01,109.8691,110.0007,31988.0
2021-11-19 15:25:00,117.08,117.11,117.05,117.09,20839.0,109.9913,110.0194,109.9631,110.0007,20839.0
2021-11-19 15:30:00,117.09,117.09,116.97,117.05,41463.0,110.0007,110.0007,109.8879,109.9631,41463.0
2021-11-19 15:35:00,117.04,117.11,116.9,116.92,39436.0,109.9537,110.0194,109.8222,109.8409,39436.0
2021-11-19 15:40:00,116.93,116.94,116.82,116.83,18764.0,109.8503,109.8597,109.747,109.7564,18764.0
2021-11-19 15:45:00,116.84,116.91,116.8,116.89,39191.0,109.7658,109.8316,109.7282,109.8128,39191.0
2021-11-19 15:50:00,116.88,116.91,116.78,116.79,33732.0,109.8034,109.8316,109.7094,109.7188,33732.0
2021-11-19 15:55:00,116.78,116.95,116.77,116.94,81250.0,109.7094,109.8691,109.7,109.8597,81250.0
2021-11-22 09:30:00,117.72,117.9,117.5,117.56,69062.0,110.5925,110.7616,110.3858,110.4422,69062.0
2021-11-22 09:35:00,117.55,117.66,117.49,117.62,70528.0,110.4328,110.5361,110.3764,110.4986,70528.0
2021-11-22 09:40:00,117.6,117.63,117.36,117.57,68696.0,110.4798,110.508,110.2543,110.4516,68696.0
2021-11-22 09:45:00,117.59,118.09,117.51,118.08,34374.0,110.4704,110.9401,110.3952,110.9307,34374.0
2021-11-22 09:50:00,118.09,118.48,118.03,118.41,58730.0,110.9401,111.3065,110.8837,111.2407,58730.0
2021-11-22 09:55:00,118.41,118.56,118.39,118.55,125344.0,111.2407,111.3816,111.2219,111.3723,125344.0
2021-11-22 10:00:00,118.55,118.79,118.55,118.65,33964.0,111.3723,111.5977,111.3723,111.4662,33964.0
2021-11-22 10:05:00,118.71,118.94,118.64,118.94,26280.0,111.5226,111.7386,111.4568,111.7386,26280.0
2021-11-22 10:10:00,118.94,119.06,118.83,118.85,42489.0,111.7386,111.8514,111.6353,111.6541,42489.0
2021-11-22 10:15:00,118.85,119.01,118.85,118.95,35854.0,111.6541,111.8044,111.6541,111.748,35854.0
2021-11-22 10:20:00,118.93,119.1,118.92,119.08,13053.0,111.7292,111.889,111.7199,111.8702,13053.0
2021-11-22 10:25:00,119.05,119.07,118.8,118.82,21308.0,111.842,111.8608,111.6071,111.6259,21308.0
2021-11-22 10:30:00,118.87,119.23,118.87,119.23,27939.0,111.6729,112.0111,111.6729,112.0111,27939.0
2021-11-22 10:35:00,119.24,119.25,119.02,119.02,26271.0,112.0205,112.0299,111.8138,111.8138,26271.0
2021-11-22 10:40:00,119.01,119.17,118.98,119.15,19514.0,111.8044,111.9547,111.7762,111.9359,19514.0
2021-11-22 10:45:00,119.13,119.13,118.96,119.08,33551.0,111.9171,111.9171,111.7574,111.8702,33551.0
2021-11-22 10:50:00,119.03,119.12,118.97,119.01,22516.0,111.8232,111.9077,111.7668,111.8044,22516.0
2021-11-22 10:55:00,119.0,119.06,118.94,119.02,14377.0,111.795,111.8514,111.7386,111.8138,14377.0
2021-11-22 11:00:00,119.07,119.1,118.85,118.93,12766.0,111.8608,111.889,111.6541,111.7292,12766.0
2021-11-22 11:05:00,118.92,118.93,118.64,118.67,25848.0,111.7199,111.7292,111.4568,111.485,25848.0
2021-11-22 11:10:00,118.7,119.18,118.7,119.16,12652.0,111.5132,111.9641,111.5132,111.9453,12652.0
2021-11-22 11:15:00,119.14,119.25,118.98,118.98,18887.0,111.9265,112.0299,111.7762,111.7762,18887.0
2021-11-22 11:20:00,118.99,119.34,118.98,119.32,23265.0,111.7856,112.1144,111.7762,112.0956,23265.0
2021-11-22 11:25:00,119.29,119.29,119.04,119.1,16173.0,112.0675,112.0675,111.8326,111.889,16173.0
2021-11-22 11:30:00,119.06,119.07,118.86,118.9,19925.0,111.8514,111.8608,111.6635,111.7011,19925.0
2021-11-22 11:35:00,118.9,119.12,118.88,119.12,9044.0,111.7011,111.9077,111.6823,111.9077,9044.0
2021-11-22 11:40:00,119.09,119.12,118.81,118.89,18072.0,111.8796,111.9077,111.6165,111.6917,18072.0
2021-11-22 11:45:00,118.87,118.92,118.72,118.76,28535.0,111.6729,111.7199,111.532,111.5695,28535.0
2021-11-22 11:50:00,118.8,118.8,118.3,118.3,27982.0,111.6071,111.6071,111.1374,111.1374,27982.0
2021-11-22 11:55:00,118.32,118.33,117.91,118.17,51574.0,111.1562,111.1656,110.771,111.0153,51574.0
2021-11-22 12:00:00,118.16,118.42,118.06,118.34,127053.0,111.0059,111.2501,110.9119,111.175,127053.0
2021-11-22 12:05:00,118.29,118.3,118.06,118.1,11072.0,111.128,111.1374,110.9119,110.9495,11072.0
2021-11-22 12:10:00,118.07,118.3,118.06,118.12,20592.0,110.9213,111.1374,110.9119,110.9683,20592.0
2021-11-22 12:15:00,118.14,118.26,118.02,118.09,10394.0,110.9871,111.0998,110.8743,110.9401,10394.0
2021-11-22 12:20:00,118.13,118.16,117.94,117.96,13830.0,110.9777,111.0059,110.7992,110.818,13830.0
2021-11-22 12:25:00,117.97,118.17,117.97,118.17,42814.0,110.8274,111.0153,110.8274,111.0153,42814.0
2021-11-22 12:30:00,118.14,118.3,118.14,118.25,14160.0,110.9871,111.1374,110.9871,111.0904,14160.0
2021-11-22 12:35:00,118.2,118.29,118.14,118.26,24675.0,111.0434,111.128,110.9871,111.0998,24675.0
2021-11-22 12:40:00,118.29,118.34,118.28,118.32,8137.0,111.128,111.175,111.1186,111.1562,8137.0
2021-11-22 12:45:00,118.29,118.29,118.17,118.18,29885.0,111.128,111.128,111.0153,111.0247,29885.0
2021-11-22 12:50:00,118.2,118.21,118.04,118.11,27926.0,111.0434,111.0528,110.8931,110.9589,27926.0
2021-11-22 12:55:00,118.12,118.23,118.07,118.19,18879.0,110.9683,111.0716,110.9213,111.0341,18879.0
2021-11-22 13:00:00,118.17,118.25,118.12,118.18,15818.0,111.0153,111.0904,110.9683,111.0247,15818.0
2021-11-22 13:05:00,118.17,118.22,118.04,118.07,14490.0,111.0153,111.0622,110.8931,110.9213,14490.0
2021-11-22 13:10:00,118.07,118.18,118.07,118.16,29939.0,110.9213,111.0247,110.9213,111.0059,29939.0
2021-11-22 13:15:00,118.17,118.2,118.11,118.19,15143.0,111.0153,111.0434,110.9589,111.0341,15143.0
2021-11-22 13:20:00,118.16,118.21,118.15,118.2,5946.0,111.0059,111.0528,110.9965,111.0434,5946.0
2021-11-22 13:25:00,118.2,118.23,118.12,118.14,11680.0,111.0434,111.0716,110.9683,110.9871,11680.0
2021-11-22 13:30:00,118.15,118.26,118.15,118.2,17547.0,110.9965,111.0998,110.9965,111.0434,17547.0
2021-11-22 13:35:00,118.2,118.29,118.19,118.28,27905.0,111.0434,111.128,111.0341,111.1186,27905.0
2021-11-22 13:40:00,118.28,118.29,118.13,118.28,12361.0,111.1186,111.128,110.9777,111.1186,12361.0
2021-11-22 13:45:00,118.26,118.27,118.17,118.17,14197.0,111.0998,111.1092,111.0153,111.0153,14197.0
2021-11-22 13:50:00,118.15,118.23,118.14,118.21,13735.0,110.9965,111.0716,110.9871,111.0528,13735.0
2021-11-22 13:55:00,118.22,118.23,118.17,118.22,26411.0,111.0622,111.0716,111.0153,111.0622,26411.0
2021-11-22 14:00:00,118.2,118.42,118.15,118.42,30173.0,111.0434,111.2501,110.9965,111.2501,30173.0
2021-11-22 14:05:00,118.42,118.43,118.3,118.32,32071.0,111.2501,111.2595,111.1374,111.1562,32071.0
2021-11-22 14:10:00,118.3,118.31,118.26,118.3,21531.0,111.1374,111.1468,111.0998,111.1374,21531.0
2021-11-22 14:15:00,118.29,118.31,118.26,118.31,15986.0,111.128,111.1468,111.0998,111.1468,15986.0
2021-11-22 14:20:00,118.31,118.38,118.27,118.37,25047.0,111.1468,111.2125,111.1092,111.2032,25047.0
2021-11-22 14:25:00,118.37,118.43,118.36,118.43,38227.0,111.2032,111.2595,111.1938,111.2595,38227.0
2021-11-22 14:30:00,118.42,118.57,118.4,118.51,19846.0,111.2501,111.391,111.2313,111.3347,19846.0
2021-11-22 14:35:00,118.52,118.66,118.52,118.64,12362.0,111.3441,111.4756,111.3441,111.4568,12362.0
2021-11-22 14:40:00,118.63,118.65,118.59,118.62,13006.0,111.4474,111.4662,111.4098,111.438,13006.0
2021-11-22 14:45:00,118.64,118.64,118.58,118.59,12895.0,111.4568,111.4568,111.4004,111.4098,12895.0
2021-11-22 14:50:00,118.58,118.74,118.57,118.74,30392.0,111.4004,111.5508,111.391,111.5508,30392.0
2021-11-22 14:55:00,118.73,118.73,118.64,118.65,27378.0,111.5414,111.5414,111.4568,111.4662,27378.0
2021-11-22 15:00:00,118.65,118.78,118.57,118.72,63574.0,111.4662,111.5883,111.391,111.532,63574.0
2021-11-22 15:05:00,118.72,118.86,118.7,118.85,30509.0,111.532,111.6635,111.5132,111.6541,30509.0
2021-11-22 15:10:00,118.85,118.88,118.74,118.75,44131.0,111.6541,111.6823,111.5508,111.5601,44131.0
2021-11-22 15:15:00,118.74,118.76,118.57,118.58,32186.0,111.5508,111.5695,111.391,111.4004,32186.0
2021-11-22 15:20:00,118.6,118.64,118.56,118.62,20459.0,111.4192,111.4568,111.3816,111.438,20459.0
2021-11-22 15:25:00,118.63,118.64,118.43,118.46,22337.0,111.4474,111.4568,111.2595,111.2877,22337.0
2021-11-22 15:30:00,118.45,118.6,118.4,118.59,39671.0,111.2783,111.4192,111.2313,111.4098,39671.0
2021-11-22 15:35:00,118.59,118.67,118.54,118.55,18190.0,111.4098,111.485,111.3629,111.3723,18190.0
2021-11-22 15:40:00,118.55,118.58,118.24,118.24,43690.0,111.3723,111.4004,111.081,111.081,43690.0
2021-11-22 15:45:00,118.24,118.32,118.13,118.15,29424.0,111.081,111.1562,110.9777,110.9965,29424.0
2021-11-22 15:50:00,118.14,118.16,117.81,117.81,58838.0,110.9871,111.0059,110.6771,110.6771,58838.0
2021-11-22 15:55:00,117.8,117.84,117.68,117.72,128877.0,110.6677,110.7052,110.5549,110.5925,128877.0
2021-11-23 09:30:00,117.62,117.96,117.62,117.66,60438.0,110.4986,110.818,110.4986,110.5361,60438.0
2021-11-23 09:35:00,117.64,117.68,117.41,117.6,31223.0,110.5174,110.5549,110.3013,110.4798,31223.0
2021-11-23 09:40:00,117.59,118.12,117.58,118.12,49046.0,110.4704,110.9683,110.461,110.9683,49046.0
2021-11-23 09:45:00,118.1,118.26,118.06,118.13,30936.0,110.9495,111.0998,110.9119,110.9777,30936.0
2021-11-23 09:50:00,118.09,118.35,118.08,118.35,22149.0,110.9401,111.1844,110.9307,111.1844,22149.0
2021-11-23 09:55:00,118.36,118.47,118.23,118.23,27478.0,111.1938,111.2971,111.0716,111.0716,27478.0
2021-11-23 10:00:00,118.23,118.24,117.93,118.13,43388.0,111.0716,111.081,110.7898,110.9777,43388.0
2021-11-23 10:05:00,118.11,118.22,117.78,117.84,28408.0,110.9589,111.0622,110.6489,110.7052,28408.0
2021-11-23 10:10:00,117.85,118.03,117.8,117.9,31441.0,110.7146,110.8837,110.6677,110.7616,31441.0
2021-11-23 10:15:00,117.91,118.17,117.91,118.16,30913.0,110.771,111.0153,110.771,111.0059,30913.0
2021-11-23 10:20:00,118.18,118.19,118.02,118.02,40865.0,111.0247,111.0341,110.8743,110.8743,40865.0
2021-11-23 10:25:00,118.04,118.08,117.77,117.82,29036.0,110.8931,110.9307,110.6395,110.6865,29036.0
2021-11-23 10:30:00,117.78,118.02,117.71,117.71,37232.0,110.6489,110.8743,110.5831,110.5831,37232.0
2021-11-23 10:35:00,117.73,117.8,117.52,117.53,17647.0,110.6019,110.6677,110.4046,110.414,17647.0
2021-11-23 10:40:00,117.56,117.69,117.54,117.6,38112.0,110.4422,110.5643,110.4234,110.4798,38112.0
2021-11-23 10:45:00,117.61,117.75,117.55,117.64,28386.0,110.4892,110.6207,110.4328,110.5174,28386.0
2021-11-23 10:50:00,117.65,117.7,117.3,117.3,42667.0,110.5267,110.5737,110.1979,110.1979,42667.0
2021-11-23 10:55:00,117.31,117.31,117.09,117.11,51718.0,110.2073,110.2073,110.0007,110.0194,51718.0
2021-11-23 11:00:00,117.12,117.3,116.89,117.13,81400.0,110.0288,110.1979,109.8128,110.0382,81400.0
2021-11-23 11:05:00,117.1,117.13,116.97,117.11,28334.0,110.01,110.0382,109.8879,110.0194,28334.0
2021-11-23 11:10:00,117.12,117.31,117.12,117.22,29745.0,110.0288,110.2073,110.0288,110.1228,29745.0
2021-11-23 11:15:00,117.22,117.37,117.2,117.27,33092.0,110.1228,110.2637,110.104,110.1698,33092.0
2021-11-23 11:20:00,117.22,117.3,117.14,117.19,31845.0,110.1228,110.1979,110.0476,110.0946,31845.0
2021-11-23 11:25:00,117.18,117.32,117.17,117.21,13069.0,110.0852,110.2167,110.0758,110.1134,13069.0
2021-11-23 11:30:00,117.2,117.4,117.15,117.16,23752.0,110.104,110.2919,110.057,110.0664,23752.0
2021-11-23 11:35:00,117.16,117.42,117.05,117.42,18292.0,110.0664,110.3107,109.9631,110.3107,18292.0
2021-11-23 11:40:00,117.42,117.47,117.21,117.24,16899.0,110.3107,110.3576,110.1134,110.1416,16899.0
2021-11-23 11:45:00,117.24,117.55,117.21,117.43,19177.0,110.1416,110.4328,110.1134,110.3201,19177.0
2021-11-23 11:50:00,117.44,117.52,117.31,117.31,23348.0,110.3295,110.4046,110.2073,110.2073,23348.0
2021-11-23 11:55:00,117.32,117.41,117.29,117.32,13519.0,110.2167,110.3013,110.1885,110.2167,13519.0
2021-11-23 12:00:00,117.31,117.34,116.97,116.99,13536.0,110.2073,110.2355,109.8879,109.9067,13536.0
2021-11-23 12:05:00,116.99,117.08,116.96,117.07,23718.0,109.9067,109.9913,109.8785,109.9819,23718.0
2021-11-23 12:10:00,117.1,117.14,116.92,116.93,33153.0,110.01,110.0476,109.8409,109.8503,33153.0
2021-11-23 12:15:00,116.94,117.15,116.94,117.12,29024.0,109.8597,110.057,109.8597,110.0288,29024.0
2021-11-23 12:20:00,117.13,117.39,117.12,117.39,21624.0,110.0382,110.2825,110.0288,110.2825,21624.0
2021-11-23 12:25:00,117.38,117.45,117.3,117.36,23277.0,110.2731,110.3389,110.1979,110.2543,23277.0
2021-11-23 12:30:00,117.4,117.47,117.32,117.33,22799.0,110.2919,110.3576,110.2167,110.2261,22799.0
2021-11-23 12:35:00,117.34,117.42,117.3,117.37,11850.0,110.2355,110.3107,110.1979,110.2637,11850.0
2021-11-23 12:40:00,117.35,117.43,117.31,117.36,11248.0,110.2449,110.3201,110.2073,110.2543,11248.0
2021-11-23 12:45:00,117.33,117.47,117.32,117.36,15986.0,110.2261,110.3576,110.2167,110.2543,15986.0
2021-11-23 12:50:00,117.35,117.39,117.27,117.28,13700.0,110.2449,110.2825,110.1698,110.1791,13700.0
2021-11-23 12:55:00,117.28,117.31,117.23,117.28,16761.0,110.1791,110.2073,110.1322,110.1791,16761.0
2021-11-23 13:00:00,117.25,117.44,117.23,117.38,17150.0,110.151,110.3295,110.1322,110.2731,17150.0
2021-11-23 13:05:00,117.37,117.41,117.29,117.32,7076.0,110.2637,110.3013,110.1885,110.2167,7076.0
2021-11-23 13:10:00,117.28,117.28,117.17,117.25,12992.0,110.1791,110.1791,110.0758,110.151,12992.0
2021-11-23 13:15:00,117.29,117.35,117.11,117.12,8947.0,110.1885,110.2449,110.0194,110.0288,8947.0
2021-11-23 13:20:00,117.11,117.24,117.1,117.22,10655.0,110.0194,110.1416,110.01,110.1228,10655.0
2021-11-23 13:25:00,117.22,117.26,117.18,117.21,17590.0,110.1228,110.1604,110.0852,110.1134,17590.0
2021-11-23 13:30:00,117.19,117.24,117.15,117.18,17291.0,110.0946,110.1416,110.057,110.0852,17291.0
2021-11-23 13:35:00,117.19,117.29,117.16,117.22,13806.0,110.0946,110.1885,110.0664,110.1228,13806.0
2021-11-23 13:40:00,117.21,117.26,117.15,117.15,16206.0,110.1134,110.1604,110.057,110.057,16206.0
2021-11-23 13:45:00,117.17,117.41,117.14,117.33,19626.0,110.0758,110.3013,110.0476,110.2261,19626.0
2021-11-23 13:50:00,117.34,117.52,117.34,117.52,11347.0,110.2355,110.4046,110.2355,110.4046,11347.0
2021-11-23 13:55:00,117.53,117.59,117.32,117.34,24504.0,110.414,110.4704,110.2167,110.2355,24504.0
2021-11-23 14:00:00,117.36,117.47,117.32,117.35,16304.0,110.2543,110.3576,110.2167,110.2449,16304.0
2021-11-23 14:05:00,117.35,117.5,117.31,117.47,24972.0,110.2449,110.3858,110.2073,110.3576,24972.0
2021-11-23 14:10:00,117.48,117.59,117.43,117.52,14725.0,110.367,110.4704,110.3201,110.4046,14725.0
2021-11-23 14:15:00,117.53,117.53,117.26,117.26,25313.0,110.414,110.414,110.1604,110.1604,25313.0
2021-11-23 14:20:00,117.27,117.47,117.26,117.44,21227.0,110.1698,110.3576,110.1604,110.3295,21227.0
2021-11-23 14:25:00,117.47,117.55,117.42,117.43,8516.0,110.3576,110.4328,110.3107,110.3201,8516.0
2021-11-23 14:30:00,117.44,117.49,117.13,117.21,15805.0,110.3295,110.3764,110.0382,110.1134,15805.0
2021-11-23 14:35:00,117.23,117.46,117.23,117.33,15573.0,110.1322,110.3483,110.1322,110.2261,15573.0
2021-11-23 14:40:00,117.35,117.48,117.35,117.46,11393.0,110.2449,110.367,110.2449,110.3483,11393.0
2021-11-23 14:45:00,117.46,117.71,117.45,117.7,16040.0,110.3483,110.5831,110.3389,110.5737,16040.0
2021-11-23 14:50:00,117.68,117.79,117.48,117.75,32489.0,110.5549,110.6583,110.367,110.6207,32489.0
2021-11-23 14:55:00,117.71,117.8,117.61,117.65,26789.0,110.5831,110.6677,110.4892,110.5267,26789.0
2021-11-23 15:00:00,117.64,117.68,117.54,117.62,20444.0,110.5174,110.5549,110.4234,110.4986,20444.0
2021-11-23 15:05:00,117.63,117.79,117.63,117.77,20163.0,110.508,110.6583,110.508,110.6395,20163.0
2021-11-23 15:10:00,117.75,117.75,117.6,117.67,27989.0,110.6207,110.6207,110.4798,110.5455,27989.0
2021-11-23 15:15:00,117.67,117.78,117.51,117.51,28738.0,110.5455,110.6489,110.3952,110.3952,28738.0
2021-11-23 15:20:00,117.52,117.63,117.47,117.59,25852.0,110.4046,110.508,110.3576,110.4704,25852.0
2021-11-23 15:25:00,117.6,117.7,117.54,117.54,14541.0,110.4798,110.5737,110.4234,110.4234,14541.0
2021-11-23 15:30:00,117.55,117.8,117.55,117.68,21229.0,110.4328,110.6677,110.4328,110.5549,21229.0
2021-11-23 15:35:00,117.67,117.86,117.57,117.8,23283.0,110.5455,110.724,110.4516,110.6677,23283.0
2021-11-23 15:40:00,117.81,117.93,117.76,117.86,46788.0,110.6771,110.7898,110.6301,110.724,46788.0
2021-11-23 15:45:00,117.86,117.91,117.75,117.8,22422.0,110.724,110.771,110.6207,110.6677,22422.0
2021-11-23 15:50:00,117.8,117.99,117.75,117.84,53767.0,110.6677,110.8462,110.6207,110.7052,53767.0
2021-11-23 15:55:00,117.86,117.86,117.76,117.83,115193.0,110.724,110.724,110.6301,110.6958,115193.0
2021-11-24 09:30:00,116.97,117.08,116.6,116.73,65388.0,109.8879,109.9913,109.5403,109.6624,65388.0
2021-11-24 09:35:00,116.75,116.92,116.71,116.72,51269.0,109.6812,109.8409,109.6437,109.6531,51269.0
2021-11-24 09:40:00,116.67,116.81,116.58,116.76,42306.0,109.6061,109.7376,109.5215,109.6906,42306.0
2021-11-24 09:45:00,116.81,117.0,116.72,116.85,39504.0,109.7376,109.9161,109.6531,109.7752,39504.0
2021-11-24 09:50:00,116.9,116.93,116.63,116.77,26713.0,109.8222,109.8503,109.5685,109.7,26713.0
2021-11-24 09:55:00,116.76,116.93,116.71,116.93,10775.0,109.6906,109.8503,109.6437,109.8503,10775.0
2021-11-24 10:00:00,116.87,117.05,116.73,117.01,17359.0,109.794,109.9631,109.6624,109.9255,17359.0
2021-11-24 10:05:00,117.03,117.11,116.96,117.07,20049.0,109.9443,110.0194,109.8785,109.9819,20049.0
2021-11-24 10:10:00,117.05,117.25,117.05,117.23,13035.0,109.9631,110.151,109.9631,110.1322,13035.0
2021-11-24 10:15:00,117.23,117.34,117.21,117.33,9757.0,110.1322,110.2355,110.1134,110.2261,9757.0
2021-11-24 10:20:00,117.34,117.51,117.22,117.29,33466.0,110.2355,110.3952,110.1228,110.1885,33466.0
2021-11-24 10:25:00,117.3,117.45,117.29,117.42,18832.0,110.1979,110.3389,110.1885,110.3107,18832.0
2021-11-24 10:30:00,117.42,117.53,117.38,117.51,13412.0,110.3107,110.414,110.2731,110.3952,13412.0
2021-11-24 10:35:00,117.52,117.6,117.5,117.56,27250.0,110.4046,110.4798,110.3858,110.4422,27250.0
2021-11-24 10:40:00,117.53,117.53,117.29,117.31,19686.0,110.414,110.414,110.1885,110.2073,19686.0
2021-11-24 10:45:00,117.31,117.39,117.22,117.33,21709.0,110.2073,110.2825,110.1228,110.2261,21709.0
2021-11-24 10:50:00,117.34,117.42,117.29,117.3,13654.0,110.2355,110.3107,110.1885,110.1979,13654.0
2021-11-24 10:55:00,117.32,117.35,117.21,117.24,16359.0,110.2167,110.2449,110.1134,110.1416,16359.0
2021-11-24 11:00:00,117.24,117.3,117.2,117.27,12161.0,110.1416,110.1979,110.104,110.1698,12161.0
2021-11-24 11:05:00,117.27,117.45,117.27,117.43,11462.0,110.1698,110.3389,110.1698,110.3201,11462.0
2021-11-24 11:10:00,117.43,117.48,117.29,117.35,10244.0,110.3201,110.367,110.1885,110.2449,10244.0
2021-11-24 11:15:00,117.35,117.48,117.35,117.47,14830.0,110.2449,110.367,110.2449,110.3576,14830.0
2021-11-24 11:20:00,117.48,117.53,117.36,117.39,20292.0,110.367,110.414,110.2543,110.2825,20292.0
2021-11-24 11:25:00,117.4,117.44,117.32,117.43,17642.0,110.2919,110.3295,110.2167,110.3201,17642.0
2021-11-24 11:30:00,117.44,117.49,117.22,117.23,25405.0,110.3295,110.3764,110.1228,110.1322,25405.0
2021-11-24 11:35:00,117.23,117.26,117.16,117.24,12905.0,110.1322,110.1604,110.0664,110.1416,12905.0
2021-11-24 11:40:00,117.24,117.37,117.21,117.37,16972.0,110.1416,110.2637,110.1134,110.2637,16972.0
2021-11-24 11:45:00,117.36,117.46,117.34,117.45,21460.0,110.2543,110.3483,110.2355,110.3389,21460.0
2021-11-24 11:50:00,117.44,117.54,117.41,117.41,76332.0,110.3295,110.4234,110.3013,110.3013,76332.0
2021-11-24 11:55:00,117.44,117.44,117.29,117.34,30820.0,110.3295,110.3295,110.1885,110.2355,30820.0
2021-11-24 12:00:00,117.34,117.36,117.29,117.34,19944.0,110.2355,110.2543,110.1885,110.2355,19944.0
2021-11-24 12:05:00,117.34,117.34,117.18,117.2,18587.0,110.2355,110.2355,110.0852,110.104,18587.0
2021-11-24 12:10:00,117.21,117.32,117.2,117.28,43505.0,110.1134,110.2167,110.104,110.1791,43505.0
2021-11-24 12:15:00,117.28,117.28,117.14,117.18,21042.0,110.1791,110.1791,110.0476,110.0852,21042.0
2021-11-24 12:20:00,117.17,117.25,117.11,117.25,9597.0,110.0758,110.151,110.0194,110.151,9597.0
2021-11-24 12:25:00,117.2,117.2,117.13,117.19,13502.0,110.104,110.104,110.0382,110.0946,13502.0
2021-11-24 12:30:00,117.18,117.31,117.18,117.31,11656.0,110.0852,110.2073,110.0852,110.2073,11656.0
2021-11-24 12:35:00,117.32,117.37,117.3,117.33,11463.0,110.2167,110.2637,110.1979,110.2261,11463.0
2021-11-24 12:40:00,117.31,117.34,117.26,117.33,10398.0,110.2073,110.2355,110.1604,110.2261,10398.0
2021-11-24 12:45:00,117.31,117.37,117.29,117.36,9287.0,110.2073,110.2637,110.1885,110.2543,9287.0
2021-11-24 12:50:00,117.37,117.37,117.29,117.36,9108.0,110.2637,110.2637,110.1885,110.2543,9108.0
2021-11-24 12:55:00,117.36,117.41,117.35,117.39,16022.0,110.2543,110.3013,110.2449,110.2825,16022.0
2021-11-24 13:00:00,117.39,117.47,117.38,117.41,9221.0,110.2825,110.3576,110.2731,110.3013,9221.0
2021-11-24 13:05:00,117.41,117.47,117.39,117.43,12466.0,110.3013,110.3576,110.2825,110.3201,12466.0
2021-11-24 13:10:00,117.43,117.47,117.43,117.45,6186.0,110.3201,110.3576,110.3201,110.3389,6186.0
2021-11-24 13:15:00,117.46,117.55,117.45,117.47,13086.0,110.3483,110.4328,110.3389,110.3576,13086.0
2021-11-24 13:20:00,117.47,117.56,117.45,117.54,10444.0,110.3576,110.4422,110.3389,110.4234,10444.0
2021-11-24 13:25:00,117.54,117.54,117.46,117.46,8187.0,110.4234,110.4234,110.3483,110.3483,8187.0
2021-11-24 13:30:00,117.48,117.53,117.46,117.49,8276.0,110.367,110.414,110.3483,110.3764,8276.0
2021-11-24 13:35:00,117.48,117.5,117.38,117.4,16066.0,110.367,110.3858,110.2731,110.2919,16066.0
2021-11-24 13:40:00,117.41,117.48,117.4,117.47,17787.0,110.3013,110.367,110.2919,110.3576,17787.0
2021-11-24 13:45:00,117.48,117.49,117.43,117.49,56694.0,110.367,110.3764,110.3201,110.3764,56694.0
2021-11-24 13:50:00,117.49,117.5,117.45,117.46,16792.0,110.3764,110.3858,110.3389,110.3483,16792.0
2021-11-24 13:55:00,117.45,117.46,117.33,117.35,25781.0,110.3389,110.3483,110.2261,110.2449,25781.0
2021-11-24 14:00:00,117.36,117.48,117.26,117.32,92404.0,110.2543,110.367,110.1604,110.2167,92404.0
2021-11-24 14:05:00,117.32,117.37,117.11,117.12,16945.0,110.2167,110.2637,110.0194,110.0288,16945.0
2021-11-24 14:10:00,117.1,117.13,116.96,117.12,17370.0,110.01,110.0382,109.8785,110.0288,17370.0
2021-11-24 14:15:00,117.11,117.24,117.09,117.24,14785.0,110.0194,110.1416,110.0007,110.1416,14785.0
2021-11-24 14:20:00,117.2,117.29,117.19,117.26,8962.0,110.104,110.1885,110.0946,110.1604,8962.0
2021-11-24 14:25:00,117.26,117.29,117.09,117.1,8176.0,110.1604,110.1885,110.0007,110.01,8176.0
2021-11-24 14:30:00,117.14,117.25,117.12,117.21,16139.0,110.0476,110.151,110.0288,110.1134,16139.0
2021-11-24 14:35:00,117.2,117.26,117.2,117.24,10047.0,110.104,110.1604,110.104,110.1416,10047.0
2021-11-24 14:40:00,117.22,117.36,117.2,117.35,11883.0,110.1228,110.2543,110.104,110.2449,11883.0
2021-11-24 14:45:00,117.36,117.42,117.33,117.34,7101.0,110.2543,110.3107,110.2261,110.2355,7101.0
2021-11-24 14:50:00,117.35,117.42,117.34,117.39,33678.0,110.2449,110.3107,110.2355,110.2825,33678.0
2021-11-24 14:55:00,117.4,117.46,117.35,117.38,69879.0,110.2919,110.3483,110.2449,110.2731,69879.0
2021-11-24 15:00:00,117.36,117.38,117.26,117.33,27335.0,110.2543,110.2731,110.1604,110.2261,27335.0
2021-11-24 15:05:00,117.35,117.53,117.35,117.53,18669.0,110.2449,110.414,110.2449,110.414,18669.0
2021-11-24 15:10:00,117.53,117.58,117.52,117.58,20117.0,110.414,110.461,110.4046,110.461,20117.0
2021-11-24 15:15:00,117.58,117.58,117.48,117.53,40749.0,110.461,110.461,110.367,110.414,40749.0
2021-11-24 15:20:00,117.53,117.57,117.47,117.48,18985.0,110.414,110.4516,110.3576,110.367,18985.0
2021-11-24 15:25:00,117.49,117.61,117.49,117.59,38094.0,110.3764,110.4892,110.3764,110.4704,38094.0
2021-11-24 15:30:00,117.59,117.6,117.41,117.47,35291.0,110.4704,110.4798,110.3013,110.3576,35291.0
2021-11-24 15:35:00,117.47,117.66,117.47,117.63,27798.0,110.3576,110.5361,110.3576,110.508,27798.0
2021-11-24 15:40:00,117.62,117.63,117.49,117.62,39673.0,110.4986,110.508,110.3764,110.4986,39673.0
2021-11-24 15:45:00,117.6,117.62,117.48,117.5,37638.0,110.4798,110.4986,110.367,110.3858,37638.0
2021-11-24 15:50:00,117.5,117.57,117.43,117.5,38541.0,110.3858,110.4516,110.3201,110.3858,38541.0
2021-11-24 15:55:00,117.5,117.53,117.43,117.45,33828.0,110.3858,110.414,110.3201,110.3389,33828.0
2021-11-26 09:30:00,114.14,114.48,113.89,114.13,196812.0,107.2293,107.5487,106.9944,107.2199,196812.0
2021-11-26 09:35:00,114.16,114.39,114.11,114.27,94810.0,107.2481,107.4641,107.2011,107.3514,94810.0
2021-11-26 09:40:00,114.26,114.26,113.73,113.73,52538.0,107.342,107.342,106.8441,106.8441,52538.0
2021-11-26 09:45:00,113.73,113.73,113.26,113.28,76681.0,106.8441,106.8441,106.4025,106.4213,76681.0
2021-11-26 09:50:00,113.25,113.26,112.9,113.15,83259.0,106.3931,106.4025,106.0643,106.2992,83259.0
2021-11-26 09:55:00,113.15,113.17,112.88,112.95,69337.0,106.2992,106.318,106.0456,106.1113,69337.0
2021-11-26 10:00:00,112.95,112.95,112.6,112.6,94506.0,106.1113,106.1113,105.7825,105.7825,94506.0
2021-11-26 10:05:00,112.6,112.87,112.54,112.54,97871.0,105.7825,106.0362,105.7261,105.7261,97871.0
2021-11-26 10:10:00,112.56,112.61,112.04,112.08,74397.0,105.7449,105.7919,105.2564,105.294,74397.0
2021-11-26 10:15:00,112.07,112.14,111.63,111.81,140910.0,105.2846,105.3504,104.8712,105.0403,140910.0
2021-11-26 10:20:00,111.83,112.76,111.75,112.62,44034.0,105.0591,105.9328,104.984,105.8013,44034.0
2021-11-26 10:25:00,112.62,112.67,112.23,112.57,42424.0,105.8013,105.8483,105.4349,105.7543,42424.0
2021-11-26 10:30:00,112.59,112.65,112.17,112.45,47942.0,105.7731,105.8295,105.3785,105.6416,47942.0
2021-11-26 10:35:00,112.41,112.63,112.34,112.54,44348.0,105.604,105.8107,105.5382,105.7261,44348.0
2021-11-26 10:40:00,112.56,112.68,112.41,112.41,81478.0,105.7449,105.8577,105.604,105.604,81478.0
2021-11-26 10:45:00,112.42,112.44,112.09,112.4,56506.0,105.6134,105.6322,105.3034,105.5946,56506.0
2021-11-26 10:50:00,112.38,112.44,112.0,112.23,116227.0,105.5758,105.6322,105.2188,105.4349,116227.0
2021-11-26 10:55:00,112.22,112.22,111.87,112.06,55690.0,105.4255,105.4255,105.0967,105.2752,55690.0
2021-11-26 11:00:00,112.01,112.02,111.76,111.82,30455.0,105.2282,105.2376,104.9934,105.0497,30455.0
2021-11-26 11:05:00,111.82,112.12,111.82,112.12,34252.0,105.0497,105.3316,105.0497,105.3316,34252.0
2021-11-26 11:10:00,112.14,112.16,111.72,111.75,33945.0,105.3504,105.3691,104.9558,104.984,33945.0
2021-11-26 11:15:00,111.77,111.78,111.49,111.55,35677.0,105.0028,105.0122,104.7397,104.7961,35677.0
2021-11-26 11:20:00,111.56,111.58,111.32,111.43,46888.0,104.8055,104.8243,104.58,104.6833,46888.0
2021-11-26 11:25:00,111.42,111.56,111.31,111.52,66680.0,104.6739,104.8055,104.5706,104.7679,66680.0
2021-11-26 11:30:00,111.48,111.53,111.33,111.44,44424.0,104.7303,104.7773,104.5894,104.6927,44424.0
2021-11-26 11:35:00,111.46,112.04,111.43,112.04,117166.0,104.7115,105.2564,104.6833,105.2564,117166.0
2021-11-26 11:40:00,112.04,112.04,111.7,111.89,25799.0,105.2564,105.2564,104.937,105.1155,25799.0
2021-11-26 11:45:00,111.9,111.98,111.78,111.79,93537.0,105.1249,105.2,105.0122,105.0215,93537.0
2021-11-26 11:50:00,111.81,111.87,111.42,111.45,68741.0,105.0403,105.0967,104.6739,104.7021,68741.0
2021-11-26 11:55:00,111.46,111.87,111.45,111.77,90971.0,104.7115,105.0967,104.7021,105.0028,90971.0
2021-11-26 12:00:00,111.77,112.05,111.76,112.02,66406.0,105.0028,105.2658,104.9934,105.2376,66406.0
2021-11-26 12:05:00,111.99,112.47,111.99,112.47,58497.0,105.2094,105.6604,105.2094,105.6604,58497.0
2021-11-26 12:10:00,112.45,112.61,112.41,112.52,59080.0,105.6416,105.7919,105.604,105.7073,59080.0
2021-11-26 12:15:00,112.52,112.63,112.38,112.41,54647.0,105.7073,105.8107,105.5758,105.604,54647.0
2021-11-26 12:20:00,112.42,112.57,112.32,112.5,60099.0,105.6134,105.7543,105.5195,105.6886,60099.0
2021-11-26 12:25:00,112.51,112.68,112.48,112.65,64183.0,105.698,105.8577,105.6698,105.8295,64183.0
2021-11-26 12:30:00,112.61,113.05,112.59,113.04,52987.0,105.7919,106.2053,105.7731,106.1959,52987.0
2021-11-26 12:35:00,113.02,113.26,113.02,113.11,59900.0,106.1771,106.4025,106.1771,106.2616,59900.0
2021-11-26 12:40:00,113.09,113.13,112.88,113.1,83364.0,106.2428,106.2804,106.0456,106.2522,83364.0
2021-11-26 12:45:00,113.09,113.22,113.03,113.11,68578.0,106.2428,106.365,106.1865,106.2616,68578.0
2021-11-26 12:50:00,113.1,113.1,112.7,112.73,103728.0,106.2522,106.2522,105.8764,105.9046,103728.0
2021-11-26 12:55:00,112.76,113.15,112.73,113.01,135946.0,105.9328,106.2992,105.9046,106.1677,135946.0
2021-11-29 09:30:00,114.71,114.83,114.25,114.27,174615.0,107.7648,107.8775,107.3326,107.3514,174615.0
2021-11-29 09:35:00,114.26,114.28,113.96,114.07,113237.0,107.342,107.3608,107.0602,107.1635,113237.0
2021-11-29 09:40:00,114.08,114.15,113.89,113.95,96614.0,107.1729,107.2387,106.9944,107.0508,96614.0
2021-11-29 09:45:00,113.96,114.0,113.69,113.69,73506.0,107.0602,107.0977,106.8065,106.8065,73506.0
2021-11-29 09:50:00,113.66,113.68,113.34,113.43,128593.0,106.7783,106.7971,106.4777,106.5623,128593.0
2021-11-29 09:55:00,113.46,113.66,113.34,113.52,90934.0,106.5904,106.7783,106.4777,106.6468,90934.0
2021-11-29 10:00:00,113.47,113.67,113.26,113.27,32074.0,106.5998,106.7877,106.4025,106.4119,32074.0
2021-11-29 10:05:00,113.27,113.5,113.15,113.31,46467.0,106.4119,106.628,106.2992,106.4495,46467.0
2021-11-29 10:10:00,113.28,113.38,113.09,113.09,29871.0,106.4213,106.5153,106.2428,106.2428,29871.0
2021-11-29 10:15:00,113.1,113.32,113.0,113.32,27673.0,106.2522,106.4589,106.1583,106.4589,27673.0
2021-11-29 10:20:00,113.33,113.35,113.2,113.21,32511.0,106.4683,106.4871,106.3462,106.3556,32511.0
2021-11-29 10:25:00,113.21,113.25,112.75,112.78,39388.0,106.3556,106.3931,105.9234,105.9516,39388.0
2021-11-29 10:30:00,112.75,112.79,112.46,112.52,40397.0,105.9234,105.961,105.651,105.7073,40397.0
2021-11-29 10:35:00,112.57,112.73,112.11,112.23,48758.0,105.7543,105.9046,105.3222,105.4349,48758.0
2021-11-29 10:40:00,112.24,112.29,112.07,112.28,20880.0,105.4443,105.4913,105.2846,105.4819,20880.0
2021-11-29 10:45:00,112.3,112.45,112.25,112.27,20207.0,105.5007,105.6416,105.4537,105.4725,20207.0
2021-11-29 10:50:00,112.22,112.48,112.21,112.33,83094.0,105.4255,105.6698,105.4161,105.5289,83094.0
2021-11-29 10:55:00,112.34,112.47,112.33,112.43,25538.0,105.5382,105.6604,105.5289,105.6228,25538.0
2021-11-29 11:00:00,112.38,112.65,112.38,112.58,22034.0,105.5758,105.8295,105.5758,105.7637,22034.0
2021-11-29 11:05:00,112.6,112.79,112.58,112.7,26258.0,105.7825,105.961,105.7637,105.8764,26258.0
2021-11-29 11:10:00,112.69,112.88,112.68,112.8,153354.0,105.8671,106.0456,105.8577,105.9704,153354.0
2021-11-29 11:15:00,112.81,112.9,112.6,112.6,56731.0,105.9798,106.0643,105.7825,105.7825,56731.0
2021-11-29 11:20:00,112.62,112.8,112.56,112.6,20195.0,105.8013,105.9704,105.7449,105.7825,20195.0
2021-11-29 11:25:00,112.58,112.67,112.35,112.38,29493.0,105.7637,105.8483,105.5476,105.5758,29493.0
2021-11-29 11:30:00,112.43,112.62,112.34,112.36,20254.0,105.6228,105.8013,105.5382,105.557,20254.0
2021-11-29 11:35:00,112.4,112.66,112.36,112.64,19322.0,105.5946,105.8389,105.557,105.8201,19322.0
2021-11-29 11:40:00,112.58,112.82,112.58,112.81,21003.0,105.7637,105.9892,105.7637,105.9798,21003.0
2021-11-29 11:45:00,112.82,113.03,112.78,112.97,35318.0,105.9892,106.1865,105.9516,106.1301,35318.0
2021-11-29 11:50:00,112.91,112.96,112.8,112.86,15579.0,106.0737,106.1207,105.9704,106.0268,15579.0
2021-11-29 11:55:00,112.86,112.97,112.8,112.97,27856.0,106.0268,106.1301,105.9704,106.1301,27856.0
2021-11-29 12:00:00,112.97,113.18,112.96,113.18,20587.0,106.1301,106.3274,106.1207,106.3274,20587.0
2021-11-29 12:05:00,113.19,113.21,113.12,113.18,14370.0,106.3368,106.3556,106.271,106.3274,14370.0
2021-11-29 12:10:00,113.16,113.33,113.16,113.3,29257.0,106.3086,106.4683,106.3086,106.4401,29257.0
2021-11-29 12:15:00,113.3,113.4,113.24,113.4,24402.0,106.4401,106.5341,106.3838,106.5341,24402.0
2021-11-29 12:20:00,113.4,113.67,113.38,113.67,28922.0,106.5341,106.7877,106.5153,106.7877,28922.0
2021-11-29 12:25:00,113.61,113.66,113.52,113.63,10220.0,106.7314,106.7783,106.6468,106.7501,10220.0
2021-11-29 12:30:00,113.67,113.86,113.66,113.81,22382.0,106.7877,106.9662,106.7783,106.9192,22382.0
2021-11-29 12:35:00,113.8,113.86,113.67,113.79,27355.0,106.9098,106.9662,106.7877,106.9005,27355.0
2021-11-29 12:40:00,113.8,113.84,113.74,113.83,8804.0,106.9098,106.9474,106.8535,106.938,8804.0
2021-11-29 12:45:00,113.84,113.91,113.81,113.89,19819.0,106.9474,107.0132,106.9192,106.9944,19819.0
2021-11-29 12:50:00,113.88,113.89,113.81,113.87,33570.0,106.985,106.9944,106.9192,106.9756,33570.0
2021-11-29 12:55:00,113.88,114.04,113.88,114.01,38237.0,106.985,107.1353,106.985,107.1071,38237.0
2021-11-29 13:00:00,113.99,114.07,113.99,113.99,23580.0,107.0883,107.1635,107.0883,107.0883,23580.0
2021-11-29 13:05:00,113.98,114.16,113.95,114.12,29765.0,107.079,107.2481,107.0508,107.2105,29765.0
2021-11-29 13:10:00,114.13,114.13,113.87,113.89,30820.0,107.2199,107.2199,106.9756,106.9944,30820.0
2021-11-29 13:15:00,113.9,113.92,113.54,113.69,37899.0,107.0038,107.0226,106.6656,106.8065,37899.0
2021-11-29 13:20:00,113.69,113.71,113.59,113.61,36616.0,106.8065,106.8253,106.7126,106.7314,36616.0
2021-11-29 13:25:00,113.61,113.72,113.49,113.72,24903.0,106.7314,106.8347,106.6186,106.8347,24903.0
2021-11-29 13:30:00,113.73,113.82,113.63,113.77,20334.0,106.8441,106.9286,106.7501,106.8817,20334.0
2021-11-29 13:35:00,113.77,113.77,113.4,113.41,29002.0,106.8817,106.8817,106.5341,106.5435,29002.0
2021-11-29 13:40:00,113.43,113.51,113.36,113.42,42677.0,106.5623,106.6374,106.4965,106.5529,42677.0
2021-11-29 13:45:00,113.42,113.56,113.42,113.47,22419.0,106.5529,106.6844,106.5529,106.5998,22419.0
2021-11-29 13:50:00,113.48,113.49,113.39,113.46,30949.0,106.6092,106.6186,106.5247,106.5904,30949.0
2021-11-29 13:55:00,113.48,113.59,113.41,113.59,21677.0,106.6092,106.7126,106.5435,106.7126,21677.0
2021-11-29 14:00:00,113.57,113.57,113.33,113.5,25379.0,106.6938,106.6938,106.4683,106.628,25379.0
2021-11-29 14:05:00,113.5,113.58,113.41,113.44,16274.0,106.628,106.7032,106.5435,106.5716,16274.0
2021-11-29 14:10:00,113.44,113.54,113.43,113.52,22608.0,106.5716,106.6656,106.5623,106.6468,22608.0
2021-11-29 14:15:00,113.53,113.53,113.3,113.34,23875.0,106.6562,106.6562,106.4401,106.4777,23875.0
2021-11-29 14:20:00,113.34,113.41,113.15,113.24,25826.0,106.4777,106.5435,106.2992,106.3838,25826.0
2021-11-29 14:25:00,113.25,113.36,113.25,113.33,26407.0,106.3931,106.4965,106.3931,106.4683,26407.0
2021-11-29 14:30:00,113.34,113.34,113.13,113.17,39154.0,106.4777,106.4777,106.2804,106.318,39154.0
2021-11-29 14:35:00,113.17,113.17,113.04,113.06,26617.0,106.318,106.318,106.1959,106.2147,26617.0
2021-11-29 14:40:00,113.08,113.33,113.08,113.29,25388.0,106.2334,106.4683,106.2334,106.4307,25388.0
2021-11-29 14:45:00,113.3,113.3,113.18,113.2,21560.0,106.4401,106.4401,106.3274,106.3462,21560.0
2021-11-29 14:50:00,113.19,113.33,113.14,113.16,71072.0,106.3368,106.4683,106.2898,106.3086,71072.0
2021-11-29 14:55:00,113.16,113.2,113.12,113.16,39358.0,106.3086,106.3462,106.271,106.3086,39358.0
2021-11-29 15:00:00,113.16,113.31,113.16,113.24,17881.0,106.3086,106.4495,106.3086,106.3838,17881.0
2021-11-29 15:05:00,113.23,113.26,113.09,113.23,29867.0,106.3744,106.4025,106.2428,106.3744,29867.0
2021-11-29 15:10:00,113.22,113.3,113.19,113.23,18466.0,106.365,106.4401,106.3368,106.3744,18466.0
2021-11-29 15:15:00,113.23,113.36,113.14,113.19,29402.0,106.3744,106.4965,106.2898,106.3368,29402.0
2021-11-29 15:20:00,113.19,113.21,113.05,113.1,28942.0,106.3368,106.3556,106.2053,106.2522,28942.0
2021-11-29 15:25:00,113.08,113.15,112.91,112.93,37361.0,106.2334,106.2992,106.0737,106.0925,37361.0
2021-11-29 15:30:00,112.92,112.98,112.73,112.95,78870.0,106.0831,106.1395,105.9046,106.1113,78870.0
2021-11-29 15:35:00,112.94,112.98,112.8,112.93,42464.0,106.1019,106.1395,105.9704,106.0925,42464.0
2021-11-29 15:40:00,112.93,112.97,112.65,112.73,35920.0,106.0925,106.1301,105.8295,105.9046,35920.0
2021-11-29 15:45:00,112.73,112.77,112.53,112.75,52935.0,105.9046,105.9422,105.7167,105.9234,52935.0
2021-11-29 15:50:00,112.76,112.77,112.47,112.69,130551.0,105.9328,105.9422,105.6604,105.8671,130551.0
2021-11-29 15:55:00,112.68,112.86,112.64,112.77,191087.0,105.8577,106.0268,105.8201,105.9422,191087.0
2021-11-30 09:30:00,111.69,112.06,111.6,111.99,84740.0,104.9276,105.2752,104.8431,105.2094,84740.0
2021-11-30 09:35:00,112.01,112.04,111.34,111.52,103741.0,105.2282,105.2564,104.5988,104.7679,103741.0
2021-11-30 09:40:00,111.53,111.92,111.5,111.8,74381.0,104.7773,105.1437,104.7491,105.0309,74381.0
2021-11-30 09:45:00,111.82,111.92,111.34,111.37,35383.0,105.0497,105.1437,104.5988,104.627,35383.0
2021-11-30 09:50:00,111.38,111.38,111.1,111.31,238396.0,104.6364,104.6364,104.3733,104.5706,238396.0
2021-11-30 09:55:00,111.32,111.68,111.23,111.3,47134.0,104.58,104.9182,104.4955,104.5612,47134.0
2021-11-30 10:00:00,111.29,111.49,111.22,111.43,50310.0,104.5518,104.7397,104.4861,104.6833,50310.0
2021-11-30 10:05:00,111.4,111.71,111.31,111.58,40354.0,104.6552,104.9464,104.5706,104.8243,40354.0
2021-11-30 10:10:00,111.58,111.62,111.31,111.32,43772.0,104.8243,104.8618,104.5706,104.58,43772.0
2021-11-30 10:15:00,111.32,111.53,111.26,111.26,50751.0,104.58,104.7773,104.5236,104.5236,50751.0
2021-11-30 10:20:00,111.29,111.37,111.03,111.09,61009.0,104.5518,104.627,104.3076,104.3639,61009.0
2021-11-30 10:25:00,111.1,111.32,111.06,111.31,55602.0,104.3733,104.58,104.3357,104.5706,55602.0
2021-11-30 10:30:00,111.28,111.78,111.27,111.78,56182.0,104.5424,105.0122,104.533,105.0122,56182.0
2021-11-30 10:35:00,111.77,111.98,111.65,111.77,52396.0,105.0028,105.2,104.89,105.0028,52396.0
2021-11-30 10:40:00,111.72,111.84,111.53,111.58,27122.0,104.9558,105.0685,104.7773,104.8243,27122.0
2021-11-30 10:45:00,111.6,111.6,111.27,111.27,39367.0,104.8431,104.8431,104.533,104.533,39367.0
2021-11-30 10:50:00,111.2,111.34,110.87,110.91,64616.0,104.4673,104.5988,104.1572,104.1948,64616.0
2021-11-30 10:55:00,110.86,110.89,110.51,110.54,88330.0,104.1479,104.176,103.819,103.8472,88330.0
2021-11-30 11:00:00,110.53,110.62,110.29,110.51,90465.0,103.8378,103.9224,103.6124,103.819,90465.0
2021-11-30 11:05:00,110.51,110.65,110.42,110.54,23792.0,103.819,103.9506,103.7345,103.8472,23792.0
2021-11-30 11:10:00,110.55,110.99,110.51,110.99,98215.0,103.8566,104.27,103.819,104.27,98215.0
2021-11-30 11:15:00,110.99,111.2,110.94,111.09,49462.0,104.27,104.4673,104.223,104.3639,49462.0
2021-11-30 11:20:00,111.11,111.25,110.61,110.61,68569.0,104.3827,104.5142,103.913,103.913,68569.0
2021-11-30 11:25:00,110.6,110.76,110.54,110.7,64912.0,103.9036,104.0539,103.8472,103.9975,64912.0
2021-11-30 11:30:00,110.66,110.75,110.29,110.29,64043.0,103.96,104.0445,103.6124,103.6124,64043.0
2021-11-30 11:35:00,110.29,110.41,110.19,110.32,67061.0,103.6124,103.7251,103.5184,103.6405,67061.0
2021-11-30 11:40:00,110.3,110.35,109.98,110.07,83607.0,103.6218,103.6687,103.3211,103.4057,83607.0
2021-11-30 11:45:00,110.06,110.11,109.74,109.94,43203.0,103.3963,103.4433,103.0957,103.2836,43203.0
2021-11-30 11:50:00,109.91,110.02,109.81,109.81,53458.0,103.2554,103.3587,103.1614,103.1614,53458.0
2021-11-30 11:55:00,109.84,110.21,109.82,110.21,66410.0,103.1896,103.5372,103.1708,103.5372,66410.0
2021-11-30 12:00:00,110.16,110.16,109.74,109.75,55385.0,103.4902,103.4902,103.0957,103.1051,55385.0
2021-11-30 12:05:00,109.74,109.85,109.57,109.58,69986.0,103.0957,103.199,102.936,102.9454,69986.0
2021-11-30 12:10:00,109.6,109.87,109.45,109.64,52004.0,102.9641,103.2178,102.8232,103.0017,52004.0
2021-11-30 12:15:00,109.63,110.09,109.63,110.07,78738.0,102.9923,103.4245,102.9923,103.4057,78738.0
2021-11-30 12:20:00,110.08,110.16,109.89,110.16,42385.0,103.4151,103.4902,103.2366,103.4902,42385.0
2021-11-30 12:25:00,110.15,110.18,110.07,110.15,39007.0,103.4808,103.509,103.4057,103.4808,39007.0
2021-11-30 12:30:00,110.13,110.22,110.0,110.16,54927.0,103.4621,103.5466,103.3399,103.4902,54927.0
2021-11-30 12:35:00,110.15,110.22,110.0,110.02,37613.0,103.4808,103.5466,103.3399,103.3587,37613.0
2021-11-30 12:40:00,110.02,110.25,109.86,110.2,61586.0,103.3587,103.5748,103.2084,103.5278,61586.0
2021-11-30 12:45:00,110.19,110.27,109.9,109.92,50531.0,103.5184,103.5936,103.246,103.2648,50531.0
2021-11-30 12:50:00,109.94,110.13,109.93,109.97,36045.0,103.2836,103.4621,103.2742,103.3117,36045.0
2021-11-30 12:55:00,109.97,110.04,109.75,109.83,58249.0,103.3117,103.3775,103.1051,103.1802,58249.0
2021-11-30 13:00:00,109.86,109.93,109.56,109.6,47429.0,103.2084,103.2742,102.9266,102.9641,47429.0
2021-11-30 13:05:00,109.62,109.77,109.57,109.67,88073.0,102.9829,103.1239,102.936,103.0299,88073.0
2021-11-30 13:10:00,109.65,109.7,109.53,109.55,45968.0,103.0111,103.0581,102.8984,102.9172,45968.0
2021-11-30 13:15:00,109.56,109.8,109.54,109.6,50428.0,102.9266,103.152,102.9078,102.9641,50428.0
2021-11-30 13:20:00,109.58,109.89,109.46,109.89,71866.0,102.9454,103.2366,102.8326,103.2366,71866.0
2021-11-30 13:25:00,109.87,109.87,109.69,109.71,133331.0,103.2178,103.2178,103.0487,103.0675,133331.0
2021-11-30 13:30:00,109.71,109.98,109.67,109.85,218434.0,103.0675,103.3211,103.0299,103.199,218434.0
2021-11-30 13:35:00,109.84,110.09,109.83,110.07,69681.0,103.1896,103.4245,103.1802,103.4057,69681.0
2021-11-30 13:40:00,110.07,110.1,109.93,110.08,147207.0,103.4057,103.4339,103.2742,103.4151,147207.0
2021-11-30 13:45:00,110.08,110.11,109.99,110.02,64496.0,103.4151,103.4433,103.3305,103.3587,64496.0
2021-11-30 13:50:00,110.02,110.21,110.02,110.19,41662.0,103.3587,103.5372,103.3587,103.5184,41662.0
2021-11-30 13:55:00,110.18,110.45,110.18,110.44,44800.0,103.509,103.7627,103.509,103.7533,44800.0
2021-11-30 14:00:00,110.42,110.5,110.36,110.48,71286.0,103.7345,103.8097,103.6781,103.7909,71286.0
2021-11-30 14:05:00,110.48,110.56,110.32,110.56,36306.0,103.7909,103.866,103.6405,103.866,36306.0
2021-11-30 14:10:00,110.53,110.61,110.52,110.56,43329.0,103.8378,103.913,103.8284,103.866,43329.0
2021-11-30 14:15:00,110.57,110.62,110.47,110.59,37260.0,103.8754,103.9224,103.7815,103.8942,37260.0
2021-11-30 14:20:00,110.62,110.63,110.5,110.5,56471.0,103.9224,103.9318,103.8097,103.8097,56471.0
2021-11-30 14:25:00,110.49,110.65,110.3,110.3,31218.0,103.8003,103.9506,103.6218,103.6218,31218.0
2021-11-30 14:30:00,110.28,110.47,110.23,110.39,54346.0,103.603,103.7815,103.556,103.7063,54346.0
2021-11-30 14:35:00,110.41,110.52,110.34,110.46,43997.0,103.7251,103.8284,103.6593,103.7721,43997.0
2021-11-30 14:40:00,110.47,110.6,110.33,110.35,37535.0,103.7815,103.9036,103.6499,103.6687,37535.0
2021-11-30 14:45:00,110.35,110.37,110.15,110.16,80926.0,103.6687,103.6875,103.4808,103.4902,80926.0
2021-11-30 14:50:00,110.17,110.29,110.11,110.23,58524.0,103.4996,103.6124,103.4433,103.556,58524.0
2021-11-30 14:55:00,110.24,110.3,110.15,110.3,64124.0,103.5654,103.6218,103.4808,103.6218,64124.0
2021-11-30 15:00:00,110.29,110.49,110.21,110.46,52820.0,103.6124,103.8003,103.5372,103.7721,52820.0
2021-11-30 15:05:00,110.47,110.62,110.39,110.4,35886.0,103.7815,103.9224,103.7063,103.7157,35886.0
2021-11-30 15:10:00,110.4,110.52,110.32,110.34,38259.0,103.7157,103.8284,103.6405,103.6593,38259.0
2021-11-30 15:15:00,110.34,110.54,110.33,110.48,452802.0,103.6593,103.8472,103.6499,103.7909,452802.0
2021-11-30 15:20:00,110.47,110.69,110.44,110.57,45008.0,103.7815,103.9881,103.7533,103.8754,45008.0
2021-11-30 15:25:00,110.58,110.6,110.42,110.49,33447.0,103.8848,103.9036,103.7345,103.8003,33447.0
2021-11-30 15:30:00,110.49,110.92,110.48,110.87,38719.0,103.8003,104.2042,103.7909,104.1572,38719.0
2021-11-30 15:35:00,110.84,110.93,110.7,110.83,67658.0,104.1291,104.2136,103.9975,104.1197,67658.0
2021-11-30 15:40:00,110.78,111.04,110.78,111.02,141958.0,104.0727,104.317,104.0727,104.2982,141958.0
2021-11-30 15:45:00,111.02,111.18,110.86,110.86,128638.0,104.2982,104.4485,104.1479,104.1479,128638.0
2021-11-30 15:50:00,110.86,110.86,110.24,110.25,199407.0,104.1479,104.1479,103.5654,103.5748,199407.0
2021-11-30 15:55:00,110.27,110.52,110.22,110.22,144380.0,103.5936,103.8284,103.5466,103.5466,144380.0
2021-12-01 09:30:00,112.98,112.98,112.23,112.43,181607.0,106.1395,106.1395,105.4349,105.6228,181607.0
2021-12-01 09:35:00,112.39,112.46,112.19,112.29,38418.0,105.5852,105.651,105.3973,105.4913,38418.0
2021-12-01 09:40:00,112.27,112.51,112.25,112.42,132874.0,105.4725,105.698,105.4537,105.6134,132874.0
2021-12-01 09:45:00,112.41,112.57,112.35,112.42,44015.0,105.604,105.7543,105.5476,105.6134,44015.0
2021-12-01 09:50:00,112.37,112.49,112.33,112.36,27180.0,105.5664,105.6792,105.5289,105.557,27180.0
2021-12-01 09:55:00,112.39,112.81,112.36,112.81,24789.0,105.5852,105.9798,105.557,105.9798,24789.0
2021-12-01 10:00:00,112.84,113.18,112.84,112.93,57245.0,106.008,106.3274,106.008,106.0925,57245.0
2021-12-01 10:05:00,113.01,113.23,112.98,113.22,172460.0,106.1677,106.3744,106.1395,106.365,172460.0
2021-12-01 10:10:00,113.24,113.33,113.09,113.2,69544.0,106.3838,106.4683,106.2428,106.3462,69544.0
2021-12-01 10:15:00,113.24,113.31,113.16,113.27,32785.0,106.3838,106.4495,106.3086,106.4119,32785.0
2021-12-01 10:20:00,113.26,113.38,113.1,113.31,36412.0,106.4025,106.5153,106.2522,106.4495,36412.0
2021-12-01 10:25:00,113.33,113.38,113.09,113.1,15848.0,106.4683,106.5153,106.2428,106.2522,15848.0
2021-12-01 10:30:00,113.1,113.28,112.92,112.93,49084.0,106.2522,106.4213,106.0831,106.0925,49084.0
2021-12-01 10:35:00,112.94,113.02,112.52,112.52,102143.0,106.1019,106.1771,105.7073,105.7073,102143.0
2021-12-01 10:40:00,112.53,112.82,112.38,112.78,55173.0,105.7167,105.9892,105.5758,105.9516,55173.0
2021-12-01 10:45:00,112.79,113.08,112.77,113.07,596606.0,105.961,106.2334,105.9422,106.224,596606.0
2021-12-01 10:50:00,113.07,113.22,113.07,113.1,89794.0,106.224,106.365,106.224,106.2522,89794.0
2021-12-01 10:55:00,113.04,113.14,112.92,113.12,47258.0,106.1959,106.2898,106.0831,106.271,47258.0
2021-12-01 11:00:00,113.13,113.29,113.08,113.14,32443.0,106.2804,106.4307,106.2334,106.2898,32443.0
2021-12-01 11:05:00,113.11,113.26,113.05,113.25,43780.0,106.2616,106.4025,106.2053,106.3931,43780.0
2021-12-01 11:10:00,113.26,113.41,113.2,113.41,33899.0,106.4025,106.5435,106.3462,106.5435,33899.0
2021-12-01 11:15:00,113.4,113.49,113.3,113.43,28511.0,106.5341,106.6186,106.4401,106.5623,28511.0
2021-12-01 11:20:00,113.44,113.54,113.35,113.41,27748.0,106.5716,106.6656,106.4871,106.5435,27748.0
2021-12-01 11:25:00,113.41,113.48,113.27,113.27,18764.0,106.5435,106.6092,106.4119,106.4119,18764.0
2021-12-01 11:30:00,113.29,113.36,113.11,113.15,34953.0,106.4307,106.4965,106.2616,106.2992,34953.0
2021-12-01 11:35:00,113.18,113.19,113.04,113.04,23667.0,106.3274,106.3368,106.1959,106.1959,23667.0
2021-12-01 11:40:00,113.07,113.1,112.85,112.86,315857.0,106.224,106.2522,106.0174,106.0268,315857.0
2021-12-01 11:45:00,112.86,112.86,112.49,112.54,88732.0,106.0268,106.0268,105.6792,105.7261,88732.0
2021-12-01 11:50:00,112.53,112.54,112.24,112.26,34314.0,105.7167,105.7261,105.4443,105.4631,34314.0
2021-12-01 11:55:00,112.26,112.26,111.94,112.15,132565.0,105.4631,105.4631,105.1625,105.3598,132565.0
2021-12-01 12:00:00,112.15,112.34,112.05,112.33,152589.0,105.3598,105.5382,105.2658,105.5289,152589.0
2021-12-01 12:05:00,112.3,112.5,112.25,112.5,89930.0,105.5007,105.6886,105.4537,105.6886,89930.0
2021-12-01 12:10:00,112.48,112.79,112.45,112.77,43802.0,105.6698,105.961,105.6416,105.9422,43802.0
2021-12-01 12:15:00,112.76,112.86,112.74,112.79,15224.0,105.9328,106.0268,105.914,105.961,15224.0
2021-12-01 12:20:00,112.79,112.87,112.55,112.55,62745.0,105.961,106.0362,105.7355,105.7355,62745.0
2021-12-01 12:25:00,112.58,112.62,112.4,112.42,79570.0,105.7637,105.8013,105.5946,105.6134,79570.0
2021-12-01 12:30:00,112.44,112.64,112.42,112.55,37623.0,105.6322,105.8201,105.6134,105.7355,37623.0
2021-12-01 12:35:00,112.54,112.54,112.19,112.32,74809.0,105.7261,105.7261,105.3973,105.5195,74809.0
2021-12-01 12:40:00,112.33,112.38,112.17,112.22,395159.0,105.5289,105.5758,105.3785,105.4255,395159.0
2021-12-01 12:45:00,112.23,112.24,112.04,112.06,73188.0,105.4349,105.4443,105.2564,105.2752,73188.0
2021-12-01 12:50:00,112.05,112.06,111.77,111.78,58421.0,105.2658,105.2752,105.0028,105.0122,58421.0
2021-12-01 12:55:00,111.78,111.79,111.47,111.52,111780.0,105.0122,105.0215,104.7209,104.7679,111780.0
2021-12-01 13:00:00,111.54,111.66,111.42,111.44,42902.0,104.7867,104.8994,104.6739,104.6927,42902.0
2021-12-01 13:05:00,111.47,111.54,111.01,111.08,61493.0,104.7209,104.7867,104.2888,104.3545,61493.0
2021-12-01 13:10:00,111.07,111.12,110.84,111.12,118950.0,104.3451,104.3921,104.1291,104.3921,118950.0
2021-12-01 13:15:00,111.1,111.23,110.85,110.85,39497.0,104.3733,104.4955,104.1385,104.1385,39497.0
2021-12-01 13:20:00,110.85,111.23,110.85,111.2,135960.0,104.1385,104.4955,104.1385,104.4673,135960.0
2021-12-01 13:25:00,111.17,111.38,111.17,111.23,69670.0,104.4391,104.6364,104.4391,104.4955,69670.0
2021-12-01 13:30:00,111.23,111.26,110.96,111.05,441490.0,104.4955,104.5236,104.2418,104.3264,441490.0
2021-12-01 13:35:00,111.05,111.25,110.98,111.07,67884.0,104.3264,104.5142,104.2606,104.3451,67884.0
2021-12-01 13:40:00,111.09,111.14,110.56,110.69,75754.0,104.3639,104.4109,103.866,103.9881,75754.0
2021-12-01 13:45:00,110.68,110.68,110.06,110.07,239070.0,103.9788,103.9788,103.3963,103.4057,239070.0
2021-12-01 13:50:00,110.07,110.57,110.06,110.42,204571.0,103.4057,103.8754,103.3963,103.7345,204571.0
2021-12-01 13:55:00,110.39,110.73,110.39,110.73,38882.0,103.7063,104.0257,103.7063,104.0257,38882.0
2021-12-01 14:00:00,110.65,110.86,110.49,110.55,40363.0,103.9506,104.1479,103.8003,103.8566,40363.0
2021-12-01 14:05:00,110.56,110.66,110.31,110.36,48949.0,103.866,103.96,103.6312,103.6781,48949.0
2021-12-01 14:10:00,110.38,110.38,110.06,110.3,58291.0,103.6969,103.6969,103.3963,103.6218,58291.0
2021-12-01 14:15:00,110.26,110.34,109.87,109.93,67390.0,103.5842,103.6593,103.2178,103.2742,67390.0
2021-12-01 14:20:00,109.96,110.46,109.96,110.44,34245.0,103.3023,103.7721,103.3023,103.7533,34245.0
2021-12-01 14:25:00,110.44,110.65,110.38,110.6,30815.0,103.7533,103.9506,103.6969,103.9036,30815.0
2021-12-01 14:30:00,110.57,110.82,110.52,110.67,68927.0,103.8754,104.1103,103.8284,103.9694,68927.0
2021-12-01 14:35:00,110.65,110.83,110.41,110.79,71308.0,103.9506,104.1197,103.7251,104.0821,71308.0
2021-12-01 14:40:00,110.72,110.74,110.41,110.58,56941.0,104.0163,104.0351,103.7251,103.8848,56941.0
2021-12-01 14:45:00,110.59,110.72,110.4,110.65,33529.0,103.8942,104.0163,103.7157,103.9506,33529.0
2021-12-01 14:50:00,110.64,110.77,110.3,110.31,72634.0,103.9412,104.0633,103.6218,103.6312,72634.0
2021-12-01 14:55:00,110.33,110.52,110.19,110.23,33476.0,103.6499,103.8284,103.5184,103.556,33476.0
2021-12-01 15:00:00,110.27,110.34,109.82,109.86,46687.0,103.5936,103.6593,103.1708,103.2084,46687.0
2021-12-01 15:05:00,109.85,109.94,109.68,109.75,50793.0,103.199,103.2836,103.0393,103.1051,50793.0
2021-12-01 15:10:00,109.76,109.94,109.66,109.9,87665.0,103.1145,103.2836,103.0205,103.246,87665.0
2021-12-01 15:15:00,109.89,109.89,109.49,109.53,65929.0,103.2366,103.2366,102.8608,102.8984,65929.0
2021-12-01 15:20:00,109.51,109.53,109.17,109.19,62050.0,102.8796,102.8984,102.5602,102.579,62050.0
2021-12-01 15:25:00,109.18,109.57,109.09,109.41,91931.0,102.5696,102.936,102.485,102.7856,91931.0
2021-12-01 15:30:00,109.38,109.54,109.21,109.52,80652.0,102.7575,102.9078,102.5978,102.889,80652.0
2021-12-01 15:35:00,109.52,109.69,109.37,109.65,64446.0,102.889,103.0487,102.7481,103.0111,64446.0
2021-12-01 15:40:00,109.64,109.98,109.54,109.93,91180.0,103.0017,103.3211,102.9078,103.2742,91180.0
2021-12-01 15:45:00,109.92,109.96,109.25,109.27,83682.0,103.2648,103.3023,102.6353,102.6541,83682.0
2021-12-01 15:50:00,109.25,109.27,109.01,109.06,145219.0,102.6353,102.6541,102.4099,102.4568,145219.0
2021-12-01 15:55:00,109.04,109.04,108.59,108.59,229994.0,102.438,102.438,102.0153,102.0153,229994.0
2021-12-02 09:30:00,109.17,109.58,108.92,108.96,174081.0,102.5602,102.9454,102.3253,102.3629,174081.0
2021-12-02 09:35:00,108.96,109.73,108.95,109.73,68201.0,102.3629,103.0863,102.3535,103.0863,68201.0
2021-12-02 09:40:00,109.77,110.0,109.57,110.0,40733.0,103.1239,103.3399,102.936,103.3399,40733.0
2021-12-02 09:45:00,110.02,110.48,109.85,110.28,142230.0,103.3587,103.7909,103.199,103.603,142230.0
2021-12-02 09:50:00,110.32,110.68,110.19,110.67,156926.0,103.6405,103.9788,103.5184,103.9694,156926.0
2021-12-02 09:55:00,110.69,110.88,110.59,110.88,120162.0,103.9881,104.1666,103.8942,104.1666,120162.0
2021-12-02 10:00:00,110.88,110.9,110.45,110.64,96188.0,104.1666,104.1854,103.7627,103.9412,96188.0
2021-12-02 10:05:00,110.64,110.73,110.46,110.47,90032.0,103.9412,104.0257,103.7721,103.7815,90032.0
2021-12-02 10:10:00,110.5,110.7,110.31,110.65,96284.0,103.8097,103.9975,103.6312,103.9506,96284.0
2021-12-02 10:15:00,110.66,110.67,110.14,110.17,182324.0,103.96,103.9694,103.4714,103.4996,182324.0
2021-12-02 10:20:00,110.17,110.33,110.02,110.26,145003.0,103.4996,103.6499,103.3587,103.5842,145003.0
2021-12-02 10:25:00,110.25,110.56,110.01,110.5,101431.0,103.5748,103.866,103.3493,103.8097,101431.0
2021-12-02 10:30:00,110.46,110.69,110.2,110.21,71275.0,103.7721,103.9881,103.5278,103.5372,71275.0
2021-12-02 10:35:00,110.21,110.22,109.68,109.79,139745.0,103.5372,103.5466,103.0393,103.1426,139745.0
2021-12-02 10:40:00,109.8,110.0,109.6,109.61,117231.0,103.152,103.3399,102.9641,102.9735,117231.0
2021-12-02 10:45:00,109.62,109.94,109.48,109.91,126466.0,102.9829,103.2836,102.8514,103.2554,126466.0
2021-12-02 10:50:00,109.93,110.2,109.89,109.91,36151.0,103.2742,103.5278,103.2366,103.2554,36151.0
2021-12-02 10:55:00,109.91,110.58,109.85,110.56,71005.0,103.2554,103.8848,103.199,103.866,71005.0
2021-12-02 11:00:00,110.54,110.69,110.32,110.39,59284.0,103.8472,103.9881,103.6405,103.7063,59284.0
2021-12-02 11:05:00,110.39,110.7,110.28,110.68,58277.0,103.7063,103.9975,103.603,103.9788,58277.0
2021-12-02 11:10:00,110.65,110.8,110.56,110.71,51666.0,103.9506,104.0915,103.866,104.0069,51666.0
2021-12-02 11:15:00,110.72,110.87,110.65,110.76,50273.0,104.0163,104.1572,103.9506,104.0539,50273.0
2021-12-02 11:20:00,110.82,110.94,110.79,110.81,56419.0,104.1103,104.223,104.0821,104.1009,56419.0
2021-12-02 11:25:00,110.84,111.12,110.82,111.12,208323.0,104.1291,104.3921,104.1103,104.3921,208323.0
2021-12-02 11:30:00,111.12,111.25,110.52,110.7,230151.0,104.3921,104.5142,103.8284,103.9975,230151.0
2021-12-02 11:35:00,110.63,111.03,110.58,110.9,33792.0,103.9318,104.3076,103.8848,104.1854,33792.0
2021-12-02 11:40:00,110.83,111.18,110.81,110.89,43593.0,104.1197,104.4485,104.1009,104.176,43593.0
2021-12-02 11:45:00,110.89,111.19,110.7,111.18,38997.0,104.176,104.4579,103.9975,104.4485,38997.0
2021-12-02 11:50:00,111.13,111.24,111.11,111.22,24940.0,104.4015,104.5048,104.3827,104.4861,24940.0
2021-12-02 11:55:00,111.21,111.38,110.96,111.24,59388.0,104.4767,104.6364,104.2418,104.5048,59388.0
2021-12-02 12:00:00,111.25,111.33,111.07,111.2,71899.0,104.5142,104.5894,104.3451,104.4673,71899.0
2021-12-02 12:05:00,111.22,111.36,111.13,111.36,41374.0,104.4861,104.6176,104.4015,104.6176,41374.0
2021-12-02 12:10:00,111.33,111.45,111.25,111.45,40693.0,104.5894,104.7021,104.5142,104.7021,40693.0
2021-12-02 12:15:00,111.43,111.44,111.24,111.38,46885.0,104.6833,104.6927,104.5048,104.6364,46885.0
2021-12-02 12:20:00,111.42,111.46,111.32,111.4,38295.0,104.6739,104.7115,104.58,104.6552,38295.0
2021-12-02 12:25:00,111.4,111.43,111.26,111.38,19181.0,104.6552,104.6833,104.5236,104.6364,19181.0
2021-12-02 12:30:00,111.41,111.52,111.41,111.42,28490.0,104.6646,104.7679,104.6646,104.6739,28490.0
2021-12-02 12:35:00,111.42,111.61,111.25,111.44,66309.0,104.6739,104.8524,104.5142,104.6927,66309.0
2021-12-02 12:40:00,111.45,111.55,111.28,111.33,28946.0,104.7021,104.7961,104.5424,104.5894,28946.0
2021-12-02 12:45:00,111.34,111.53,111.31,111.53,17658.0,104.5988,104.7773,104.5706,104.7773,17658.0
2021-12-02 12:50:00,111.5,111.51,111.18,111.24,30843.0,104.7491,104.7585,104.4485,104.5048,30843.0
2021-12-02 12:55:00,111.29,111.34,111.1,111.21,29389.0,104.5518,104.5988,104.3733,104.4767,29389.0
2021-12-02 13:00:00,111.22,111.26,110.94,111.22,86516.0,104.4861,104.5236,104.223,104.4861,86516.0
2021-12-02 13:05:00,111.28,111.31,111.06,111.15,19403.0,104.5424,104.5706,104.3357,104.4203,19403.0
2021-12-02 13:10:00,111.13,111.33,111.0,111.33,35705.0,104.4015,104.5894,104.2794,104.5894,35705.0
2021-12-02 13:15:00,111.34,111.4,111.23,111.28,15369.0,104.5988,104.6552,104.4955,104.5424,15369.0
2021-12-02 13:20:00,111.3,111.35,110.99,111.11,28647.0,104.5612,104.6082,104.27,104.3827,28647.0
2021-12-02 13:25:00,111.09,111.22,110.87,110.96,26297.0,104.3639,104.4861,104.1572,104.2418,26297.0
2021-12-02 13:30:00,111.02,111.3,110.84,111.3,45375.0,104.2982,104.5612,104.1291,104.5612,45375.0
2021-12-02 13:35:00,111.29,111.38,111.21,111.35,79935.0,104.5518,104.6364,104.4767,104.6082,79935.0
2021-12-02 13:40:00,111.37,111.42,111.26,111.34,14222.0,104.627,104.6739,104.5236,104.5988,14222.0
2021-12-02 13:45:00,111.3,111.3,111.09,111.29,68609.0,104.5612,104.5612,104.3639,104.5518,68609.0
2021-12-02 13:50:00,111.26,111.71,111.15,111.67,61692.0,104.5236,104.9464,104.4203,104.9088,61692.0
2021-12-02 13:55:00,111.67,111.85,111.66,111.8,19338.0,104.9088,105.0779,104.8994,105.0309,19338.0
2021-12-02 14:00:00,111.79,111.95,111.72,111.94,65399.0,105.0215,105.1719,104.9558,105.1625,65399.0
2021-12-02 14:05:00,111.96,112.04,111.81,111.9,27937.0,105.1813,105.2564,105.0403,105.1249,27937.0
2021-12-02 14:10:00,111.89,111.95,111.68,111.74,41863.0,105.1155,105.1719,104.9182,104.9746,41863.0
2021-12-02 14:15:00,111.78,111.92,111.68,111.84,43333.0,105.0122,105.1437,104.9182,105.0685,43333.0
2021-12-02 14:20:00,111.84,111.93,111.75,111.8,46016.0,105.0685,105.1531,104.984,105.0309,46016.0
2021-12-02 14:25:00,111.84,112.06,111.73,112.04,17500.0,105.0685,105.2752,104.9652,105.2564,17500.0
2021-12-02 14:30:00,112.02,112.08,111.98,112.04,74681.0,105.2376,105.294,105.2,105.2564,74681.0
2021-12-02 14:35:00,112.05,112.09,111.85,112.02,43276.0,105.2658,105.3034,105.0779,105.2376,43276.0
2021-12-02 14:40:00,112.01,112.05,111.86,112.0,20318.0,105.2282,105.2658,105.0873,105.2188,20318.0
2021-12-02 14:45:00,111.99,112.11,111.78,111.79,21413.0,105.2094,105.3222,105.0122,105.0215,21413.0
2021-12-02 14:50:00,111.81,111.9,111.69,111.74,62826.0,105.0403,105.1249,104.9276,104.9746,62826.0
2021-12-02 14:55:00,111.75,111.95,111.74,111.76,52652.0,104.984,105.1719,104.9746,104.9934,52652.0
2021-12-02 15:00:00,111.8,111.96,111.77,111.88,36834.0,105.0309,105.1813,105.0028,105.1061,36834.0
2021-12-02 15:05:00,111.87,112.05,111.8,111.92,52014.0,105.0967,105.2658,105.0309,105.1437,52014.0
2021-12-02 15:10:00,111.92,111.92,111.55,111.74,41461.0,105.1437,105.1437,104.7961,104.9746,41461.0
2021-12-02 15:15:00,111.76,111.83,111.62,111.7,26050.0,104.9934,105.0591,104.8618,104.937,26050.0
2021-12-02 15:20:00,111.69,111.8,111.58,111.78,32763.0,104.9276,105.0309,104.8243,105.0122,32763.0
2021-12-02 15:25:00,111.79,111.94,111.77,111.85,31041.0,105.0215,105.1625,105.0028,105.0779,31041.0
2021-12-02 15:30:00,111.86,112.12,111.83,111.93,38832.0,105.0873,105.3316,105.0591,105.1531,38832.0
2021-12-02 15:35:00,111.9,112.03,111.8,111.92,54724.0,105.1249,105.247,105.0309,105.1437,54724.0
2021-12-02 15:40:00,111.91,112.12,111.87,111.98,70632.0,105.1343,105.3316,105.0967,105.2,70632.0
2021-12-02 15:45:00,111.97,112.09,111.82,112.03,107630.0,105.1906,105.3034,105.0497,105.247,107630.0
2021-12-02 15:50:00,112.02,112.12,111.63,111.67,116801.0,105.2376,105.3316,104.8712,104.9088,116801.0
2021-12-02 15:55:00,111.67,111.78,111.49,111.75,82571.0,104.9088,105.0122,104.7397,104.984,82571.0
2021-12-03 09:30:00,112.46,112.5,112.05,112.26,99699.0,105.651,105.6886,105.2658,105.4631,99699.0
2021-12-03 09:35:00,112.23,112.26,111.64,111.68,54872.0,105.4349,105.4631,104.8806,104.9182,54872.0
2021-12-03 09:40:00,111.69,111.85,111.52,111.64,43594.0,104.9276,105.0779,104.7679,104.8806,43594.0
2021-12-03 09:45:00,111.7,111.82,111.24,111.25,46936.0,104.937,105.0497,104.5048,104.5142,46936.0
2021-12-03 09:50:00,111.21,111.34,110.64,110.65,45040.0,104.4767,104.5988,103.9412,103.9506,45040.0
2021-12-03 09:55:00,110.69,111.16,110.69,110.95,21752.0,103.9881,104.4297,103.9881,104.2324,21752.0
2021-12-03 10:00:00,110.93,111.26,110.78,111.0,51026.0,104.2136,104.5236,104.0727,104.2794,51026.0
2021-12-03 10:05:00,111.06,111.13,110.62,110.62,34904.0,104.3357,104.4015,103.9224,103.9224,34904.0
2021-12-03 10:10:00,110.61,110.95,110.58,110.74,20080.0,103.913,104.2324,103.8848,104.0351,20080.0
2021-12-03 10:15:00,110.78,111.25,110.78,111.09,45740.0,104.0727,104.5142,104.0727,104.3639,45740.0
2021-12-03 10:20:00,111.14,111.35,110.99,111.27,31233.0,104.4109,104.6082,104.27,104.533,31233.0
2021-12-03 10:25:00,111.28,111.46,111.02,111.36,70149.0,104.5424,104.7115,104.2982,104.6176,70149.0
2021-12-03 10:30:00,111.35,111.36,110.88,110.88,241118.0,104.6082,104.6176,104.1666,104.1666,241118.0
2021-12-03 10:35:00,110.9,110.96,110.69,110.79,186422.0,104.1854,104.2418,103.9881,104.0821,186422.0
2021-12-03 10:40:00,110.81,110.82,110.25,110.26,63089.0,104.1009,104.1103,103.5748,103.5842,63089.0
2021-12-03 10:45:00,110.29,110.36,110.1,110.23,70018.0,103.6124,103.6781,103.4339,103.556,70018.0
2021-12-03 10:50:00,110.28,110.63,110.12,110.6,55286.0,103.603,103.9318,103.4527,103.9036,55286.0
2021-12-03 10:55:00,110.57,110.69,110.37,110.37,64481.0,103.8754,103.9881,103.6875,103.6875,64481.0
2021-12-03 11:00:00,110.36,110.65,110.28,110.63,60382.0,103.6781,103.9506,103.603,103.9318,60382.0
2021-12-03 11:05:00,110.61,110.61,110.19,110.38,76238.0,103.913,103.913,103.5184,103.6969,76238.0
2021-12-03 11:10:00,110.38,110.66,110.31,110.5,66033.0,103.6969,103.96,103.6312,103.8097,66033.0
2021-12-03 11:15:00,110.46,110.59,110.11,110.11,59392.0,103.7721,103.8942,103.4433,103.4433,59392.0
2021-12-03 11:20:00,110.1,110.71,110.07,110.6,24999.0,103.4339,104.0069,103.4057,103.9036,24999.0
2021-12-03 11:25:00,110.6,110.83,110.58,110.67,84852.0,103.9036,104.1197,103.8848,103.9694,84852.0
2021-12-03 11:30:00,110.67,110.98,110.55,110.93,52512.0,103.9694,104.2606,103.8566,104.2136,52512.0
2021-12-03 11:35:00,110.92,111.06,110.84,111.0,89127.0,104.2042,104.3357,104.1291,104.2794,89127.0
2021-12-03 11:40:00,111.03,111.06,110.48,110.5,58174.0,104.3076,104.3357,103.7909,103.8097,58174.0
2021-12-03 11:45:00,110.5,110.79,110.42,110.66,58649.0,103.8097,104.0821,103.7345,103.96,58649.0
2021-12-03 11:50:00,110.66,110.66,110.27,110.32,39481.0,103.96,103.96,103.5936,103.6405,39481.0
2021-12-03 11:55:00,110.3,110.31,109.95,109.96,86059.0,103.6218,103.6312,103.293,103.3023,86059.0
2021-12-03 12:00:00,109.98,110.05,109.83,109.95,34234.0,103.3211,103.3869,103.1802,103.293,34234.0
2021-12-03 12:05:00,109.89,110.13,109.88,110.1,26376.0,103.2366,103.4621,103.2272,103.4339,26376.0
2021-12-03 12:10:00,110.07,110.25,110.03,110.14,181179.0,103.4057,103.5748,103.3681,103.4714,181179.0
2021-12-03 12:15:00,110.14,110.55,110.14,110.49,39688.0,103.4714,103.8566,103.4714,103.8003,39688.0
2021-12-03 12:20:00,110.47,110.72,110.42,110.69,62475.0,103.7815,104.0163,103.7345,103.9881,62475.0
2021-12-03 12:25:00,110.65,110.65,110.47,110.49,28758.0,103.9506,103.9506,103.7815,103.8003,28758.0
2021-12-03 12:30:00,110.48,110.48,110.13,110.25,72221.0,103.7909,103.7909,103.4621,103.5748,72221.0
2021-12-03 12:35:00,110.26,110.77,110.19,110.74,45038.0,103.5842,104.0633,103.5184,104.0351,45038.0
2021-12-03 12:40:00,110.74,110.94,110.72,110.76,31640.0,104.0351,104.223,104.0163,104.0539,31640.0
2021-12-03 12:45:00,110.77,110.82,110.45,110.6,22009.0,104.0633,104.1103,103.7627,103.9036,22009.0
2021-12-03 12:50:00,110.59,110.71,110.4,110.43,28459.0,103.8942,104.0069,103.7157,103.7439,28459.0
2021-12-03 12:55:00,110.42,110.44,110.2,110.36,33841.0,103.7345,103.7533,103.5278,103.6781,33841.0
2021-12-03 13:00:00,110.34,110.34,110.13,110.27,50085.0,103.6593,103.6593,103.4621,103.5936,50085.0
2021-12-03 13:05:00,110.22,110.54,110.21,110.51,32885.0,103.5466,103.8472,103.5372,103.819,32885.0
2021-12-03 13:10:00,110.5,110.64,110.36,110.46,25308.0,103.8097,103.9412,103.6781,103.7721,25308.0
2021-12-03 13:15:00,110.46,110.73,110.4,110.68,60046.0,103.7721,104.0257,103.7157,103.9788,60046.0
2021-12-03 13:20:00,110.69,110.76,110.61,110.75,29656.0,103.9881,104.0539,103.913,104.0445,29656.0
2021-12-03 13:25:00,110.73,110.74,110.37,110.37,39261.0,104.0257,104.0351,103.6875,103.6875,39261.0
2021-12-03 13:30:00,110.37,110.39,110.15,110.15,46356.0,103.6875,103.7063,103.4808,103.4808,46356.0
2021-12-03 13:35:00,110.17,110.19,109.9,109.93,50062.0,103.4996,103.5184,103.246,103.2742,50062.0
2021-12-03 13:40:00,109.95,110.09,109.83,110.03,54357.0,103.293,103.4245,103.1802,103.3681,54357.0
2021-12-03 13:45:00,110.03,110.15,109.81,109.98,34382.0,103.3681,103.4808,103.1614,103.3211,34382.0
2021-12-03 13:50:00,109.98,110.17,109.93,110.04,37976.0,103.3211,103.4996,103.2742,103.3775,37976.0
2021-12-03 13:55:00,110.04,110.12,109.88,109.91,52099.0,103.3775,103.4527,103.2272,103.2554,52099.0
2021-12-03 14:00:00,109.88,110.15,109.78,110.11,47710.0,103.2272,103.4808,103.1332,103.4433,47710.0
2021-12-03 14:05:00,110.11,110.15,109.73,109.78,38780.0,103.4433,103.4808,103.0863,103.1332,38780.0
2021-12-03 14:10:00,109.77,110.0,109.75,109.84,33341.0,103.1239,103.3399,103.1051,103.1896,33341.0
2021-12-03 14:15:00,109.87,109.97,109.63,109.63,100691.0,103.2178,103.3117,102.9923,102.9923,100691.0
2021-12-03 14:20:00,109.63,110.02,109.47,109.99,59976.0,102.9923,103.3587,102.842,103.3305,59976.0
2021-12-03 14:25:00,110.01,110.05,109.88,109.99,47760.0,103.3493,103.3869,103.2272,103.3305,47760.0
2021-12-03 14:30:00,110.01,110.11,109.72,109.78,41992.0,103.3493,103.4433,103.0769,103.1332,41992.0
2021-12-03 14:35:00,109.78,109.88,109.55,109.64,138482.0,103.1332,103.2272,102.9172,103.0017,138482.0
2021-12-03 14:40:00,109.64,109.92,109.64,109.82,99913.0,103.0017,103.2648,103.0017,103.1708,99913.0
2021-12-03 14:45:00,109.86,109.88,109.59,109.61,86997.0,103.2084,103.2272,102.9547,102.9735,86997.0
2021-12-03 14:50:00,109.62,109.71,109.47,109.47,48011.0,102.9829,103.0675,102.842,102.842,48011.0
2021-12-03 14:55:00,109.48,109.78,109.46,109.62,40739.0,102.8514,103.1332,102.8326,102.9829,40739.0
2021-12-03 15:00:00,109.63,109.72,109.43,109.66,61322.0,102.9923,103.0769,102.8044,103.0205,61322.0
2021-12-03 15:05:00,109.65,109.92,109.48,109.54,95560.0,103.0111,103.2648,102.8514,102.9078,95560.0
2021-12-03 15:10:00,109.56,109.79,109.53,109.78,74576.0,102.9266,103.1426,102.8984,103.1332,74576.0
2021-12-03 15:15:00,109.74,109.86,109.61,109.66,95939.0,103.0957,103.2084,102.9735,103.0205,95939.0
2021-12-03 15:20:00,109.69,110.14,109.69,110.04,99301.0,103.0487,103.4714,103.0487,103.3775,99301.0
2021-12-03 15:25:00,110.08,110.27,110.04,110.14,76494.0,103.4151,103.5936,103.3775,103.4714,76494.0
2021-12-03 15:30:00,110.12,110.5,110.1,110.45,70775.0,103.4527,103.8097,103.4339,103.7627,70775.0
2021-12-03 15:35:00,110.45,110.49,109.96,110.04,54939.0,103.7627,103.8003,103.3023,103.3775,54939.0
2021-12-03 15:40:00,110.04,110.14,109.79,109.81,65871.0,103.3775,103.4714,103.1426,103.1614,65871.0
2021-12-03 15:45:00,109.78,109.81,109.52,109.72,80432.0,103.1332,103.1614,102.889,103.0769,80432.0
2021-12-03 15:50:00,109.73,110.26,109.55,110.15,139956.0,103.0863,103.5842,102.9172,103.4808,139956.0
2021-12-03 15:55:00,110.17,110.41,110.14,110.33,128277.0,103.4996,103.7251,103.4714,103.6499,128277.0
2021-12-06 09:30:00,111.44,111.56,111.14,111.14,180969.0,104.6927,104.8055,104.4109,104.4109,180969.0
2021-12-06 09:35:00,111.15,111.16,110.63,110.86,79528.0,104.4203,104.4297,103.9318,104.1479,79528.0
2021-12-06 09:40:00,110.86,111.92,110.78,111.79,102337.0,104.1479,105.1437,104.0727,105.0215,102337.0
2021-12-06 09:45:00,111.8,112.02,111.67,111.78,93179.0,105.0309,105.2376,104.9088,105.0122,93179.0
2021-12-06 09:50:00,111.79,112.16,111.78,111.97,77461.0,105.0215,105.3691,105.0122,105.1906,77461.0
2021-12-06 09:55:00,111.98,112.35,111.79,112.32,70153.0,105.2,105.5476,105.0215,105.5195,70153.0
2021-12-06 10:00:00,112.35,112.43,112.22,112.34,68523.0,105.5476,105.6228,105.4255,105.5382,68523.0
2021-12-06 10:05:00,112.38,112.65,112.1,112.63,91898.0,105.5758,105.8295,105.3128,105.8107,91898.0
2021-12-06 10:10:00,112.63,112.84,112.56,112.8,76397.0,105.8107,106.008,105.7449,105.9704,76397.0
2021-12-06 10:15:00,112.81,112.9,112.68,112.68,122754.0,105.9798,106.0643,105.8577,105.8577,122754.0
2021-12-06 10:20:00,112.67,112.87,112.64,112.8,53788.0,105.8483,106.0362,105.8201,105.9704,53788.0
2021-12-06 10:25:00,112.8,112.87,112.66,112.8,47962.0,105.9704,106.0362,105.8389,105.9704,47962.0
2021-12-06 10:30:00,112.81,112.96,112.7,112.93,74787.0,105.9798,106.1207,105.8764,106.0925,74787.0
2021-12-06 10:35:00,112.91,112.93,112.64,112.89,81132.0,106.0737,106.0925,105.8201,106.0549,81132.0
2021-12-06 10:40:00,112.9,112.94,112.5,112.56,25025.0,106.0643,106.1019,105.6886,105.7449,25025.0
2021-12-06 10:45:00,112.56,112.89,112.52,112.88,20667.0,105.7449,106.0549,105.7073,106.0456,20667.0
2021-12-06 10:50:00,112.89,112.89,112.61,112.73,25298.0,106.0549,106.0549,105.7919,105.9046,25298.0
2021-12-06 10:55:00,112.74,113.01,112.74,113.0,27597.0,105.914,106.1677,105.914,106.1583,27597.0
2021-12-06 11:00:00,112.99,113.03,112.6,112.6,104803.0,106.1489,106.1865,105.7825,105.7825,104803.0
2021-12-06 11:05:00,112.64,112.7,112.45,112.54,40014.0,105.8201,105.8764,105.6416,105.7261,40014.0
2021-12-06 11:10:00,112.58,112.68,112.3,112.31,57465.0,105.7637,105.8577,105.5007,105.5101,57465.0
2021-12-06 11:15:00,112.28,112.65,112.26,112.62,30014.0,105.4819,105.8295,105.4631,105.8013,30014.0
2021-12-06 11:20:00,112.6,112.68,112.49,112.6,45024.0,105.7825,105.8577,105.6792,105.7825,45024.0
2021-12-06 11:25:00,112.61,112.68,112.56,112.64,35502.0,105.7919,105.8577,105.7449,105.8201,35502.0
2021-12-06 11:30:00,112.66,112.76,112.41,112.69,33249.0,105.8389,105.9328,105.604,105.8671,33249.0
2021-12-06 11:35:00,112.7,112.8,112.65,112.67,24233.0,105.8764,105.9704,105.8295,105.8483,24233.0
2021-12-06 11:40:00,112.67,112.78,112.58,112.68,29085.0,105.8483,105.9516,105.7637,105.8577,29085.0
2021-12-06 11:45:00,112.69,112.69,112.26,112.32,24497.0,105.8671,105.8671,105.4631,105.5195,24497.0
2021-12-06 11:50:00,112.34,112.45,112.3,112.4,9787.0,105.5382,105.6416,105.5007,105.5946,9787.0
2021-12-06 11:55:00,112.42,112.53,112.33,112.51,16838.0,105.6134,105.7167,105.5289,105.698,16838.0
2021-12-06 12:00:00,112.56,112.65,112.46,112.59,20705.0,105.7449,105.8295,105.651,105.7731,20705.0
2021-12-06 12:05:00,112.59,112.63,112.45,112.62,12844.0,105.7731,105.8107,105.6416,105.8013,12844.0
2021-12-06 12:10:00,112.61,112.85,112.6,112.71,39665.0,105.7919,106.0174,105.7825,105.8858,39665.0
2021-12-06 12:15:00,112.71,112.89,112.58,112.86,40935.0,105.8858,106.0549,105.7637,106.0268,40935.0
2021-12-06 12:20:00,112.86,113.0,112.77,112.85,12708.0,106.0268,106.1583,105.9422,106.0174,12708.0
2021-12-06 12:25:00,112.86,112.98,112.84,112.85,13229.0,106.0268,106.1395,106.008,106.0174,13229.0
2021-12-06 12:30:00,112.86,112.97,112.79,112.84,29264.0,106.0268,106.1301,105.961,106.008,29264.0
2021-12-06 12:35:00,112.83,112.88,112.68,112.7,19074.0,105.9986,106.0456,105.8577,105.8764,19074.0
2021-12-06 12:40:00,112.74,112.85,112.68,112.79,19296.0,105.914,106.0174,105.8577,105.961,19296.0
2021-12-06 12:45:00,112.78,112.91,112.77,112.86,14164.0,105.9516,106.0737,105.9422,106.0268,14164.0
2021-12-06 12:50:00,112.85,112.87,112.77,112.84,12530.0,106.0174,106.0362,105.9422,106.008,12530.0
2021-12-06 12:55:00,112.85,112.98,112.8,112.98,19567.0,106.0174,106.1395,105.9704,106.1395,19567.0
2021-12-06 13:00:00,112.98,113.08,112.85,113.07,38272.0,106.1395,106.2334,106.0174,106.224,38272.0
2021-12-06 13:05:00,113.03,113.11,112.98,113.09,13638.0,106.1865,106.2616,106.1395,106.2428,13638.0
2021-12-06 13:10:00,113.12,113.21,113.1,113.16,99441.0,106.271,106.3556,106.2522,106.3086,99441.0
2021-12-06 13:15:00,113.17,113.31,113.17,113.27,13407.0,106.318,106.4495,106.318,106.4119,13407.0
2021-12-06 13:20:00,113.27,113.27,113.06,113.15,11791.0,106.4119,106.4119,106.2147,106.2992,11791.0
2021-12-06 13:25:00,113.17,113.49,113.17,113.33,25124.0,106.318,106.6186,106.318,106.4683,25124.0
2021-12-06 13:30:00,113.38,113.51,113.27,113.48,466137.0,106.5153,106.6374,106.4119,106.6092,466137.0
2021-12-06 13:35:00,113.49,113.61,113.41,113.48,37793.0,106.6186,106.7314,106.5435,106.6092,37793.0
2021-12-06 13:40:00,113.47,113.65,113.46,113.63,11932.0,106.5998,106.7689,106.5904,106.7501,11932.0
2021-12-06 13:45:00,113.63,113.73,113.59,113.71,37182.0,106.7501,106.8441,106.7126,106.8253,37182.0
2021-12-06 13:50:00,113.7,113.75,113.61,113.68,23085.0,106.8159,106.8629,106.7314,106.7971,23085.0
2021-12-06 13:55:00,113.66,113.75,113.58,113.62,18552.0,106.7783,106.8629,106.7032,106.7407,18552.0
2021-12-06 14:00:00,113.65,113.78,113.65,113.66,19953.0,106.7689,106.8911,106.7689,106.7783,19953.0
2021-12-06 14:05:00,113.68,113.68,113.49,113.5,18521.0,106.7971,106.7971,106.6186,106.628,18521.0
2021-12-06 14:10:00,113.55,113.72,113.55,113.72,24106.0,106.675,106.8347,106.675,106.8347,24106.0
2021-12-06 14:15:00,113.63,113.8,113.56,113.61,64651.0,106.7501,106.9098,106.6844,106.7314,64651.0
2021-12-06 14:20:00,113.59,113.61,113.49,113.49,33277.0,106.7126,106.7314,106.6186,106.6186,33277.0
2021-12-06 14:25:00,113.5,113.64,113.46,113.52,35554.0,106.628,106.7595,106.5904,106.6468,35554.0
2021-12-06 14:30:00,113.53,113.62,113.44,113.5,30492.0,106.6562,106.7407,106.5716,106.628,30492.0
2021-12-06 14:35:00,113.52,113.56,113.42,113.43,25993.0,106.6468,106.6844,106.5529,106.5623,25993.0
2021-12-06 14:40:00,113.43,113.48,113.23,113.25,32449.0,106.5623,106.6092,106.3744,106.3931,32449.0
2021-12-06 14:45:00,113.28,113.37,113.16,113.23,23205.0,106.4213,106.5059,106.3086,106.3744,23205.0
2021-12-06 14:50:00,113.2,113.34,113.15,113.25,51136.0,106.3462,106.4777,106.2992,106.3931,51136.0
2021-12-06 14:55:00,113.25,113.35,113.21,113.31,103512.0,106.3931,106.4871,106.3556,106.4495,103512.0
2021-12-06 15:00:00,113.3,113.39,113.15,113.17,52400.0,106.4401,106.5247,106.2992,106.318,52400.0
2021-12-06 15:05:00,113.19,113.49,113.16,113.44,21380.0,106.3368,106.6186,106.3086,106.5716,21380.0
2021-12-06 15:10:00,113.43,113.51,113.33,113.45,39292.0,106.5623,106.6374,106.4683,106.581,39292.0
2021-12-06 15:15:00,113.45,113.55,113.41,113.46,71044.0,106.581,106.675,106.5435,106.5904,71044.0
2021-12-06 15:20:00,113.43,113.44,113.2,113.21,22708.0,106.5623,106.5716,106.3462,106.3556,22708.0
2021-12-06 15:25:00,113.23,113.25,113.04,113.16,24507.0,106.3744,106.3931,106.1959,106.3086,24507.0
2021-12-06 15:30:00,113.17,113.26,112.95,113.11,38293.0,106.318,106.4025,106.1113,106.2616,38293.0
2021-12-06 15:35:00,113.12,113.18,112.97,113.15,35255.0,106.271,106.3274,106.1301,106.2992,35255.0
2021-12-06 15:40:00,113.12,113.27,113.02,113.26,33207.0,106.271,106.4119,106.1771,106.4025,33207.0
2021-12-06 15:45:00,113.25,113.27,112.94,113.11,34506.0,106.3931,106.4119,106.1019,106.2616,34506.0
2021-12-06 15:50:00,113.1,113.17,112.91,113.12,65369.0,106.2522,106.318,106.0737,106.271,65369.0
2021-12-06 15:55:00,113.13,113.13,112.88,112.99,125212.0,106.2804,106.2804,106.0456,106.1489,125212.0
2021-12-07 09:30:00,114.43,114.71,114.14,114.67,152430.0,107.5017,107.7648,107.2293,107.7272,152430.0
2021-12-07 09:35:00,114.68,114.9,114.62,114.76,91362.0,107.7366,107.9432,107.6802,107.8117,91362.0
2021-12-07 09:40:00,114.77,115.21,114.7,115.21,176661.0,107.8211,108.2345,107.7554,108.2345,176661.0
2021-12-07 09:45:00,115.2,115.34,115.11,115.34,99406.0,108.2251,108.3566,108.1405,108.3566,99406.0
2021-12-07 09:50:00,115.34,115.45,115.16,115.2,56466.0,108.3566,108.4599,108.1875,108.2251,56466.0
2021-12-07 09:55:00,115.21,115.26,115.07,115.18,31499.0,108.2345,108.2815,108.103,108.2063,31499.0
2021-12-07 10:00:00,115.2,115.21,115.05,115.11,32006.0,108.2251,108.2345,108.0842,108.1405,32006.0
2021-12-07 10:05:00,115.14,115.25,115.09,115.25,25640.0,108.1687,108.2721,108.1217,108.2721,25640.0
2021-12-07 10:10:00,115.18,115.4,115.17,115.4,24662.0,108.2063,108.413,108.1969,108.413,24662.0
2021-12-07 10:15:00,115.42,115.42,115.13,115.15,25515.0,108.4318,108.4318,108.1593,108.1781,25515.0
2021-12-07 10:20:00,115.16,115.27,115.08,115.27,23971.0,108.1875,108.2908,108.1124,108.2908,23971.0
2021-12-07 10:25:00,115.21,115.3,115.16,115.19,16320.0,108.2345,108.319,108.1875,108.2157,16320.0
2021-12-07 10:30:00,115.21,115.29,115.12,115.26,20227.0,108.2345,108.3096,108.1499,108.2815,20227.0
2021-12-07 10:35:00,115.26,115.34,115.19,115.3,12738.0,108.2815,108.3566,108.2157,108.319,12738.0
2021-12-07 10:40:00,115.29,115.46,115.24,115.42,14326.0,108.3096,108.4693,108.2627,108.4318,14326.0
2021-12-07 10:45:00,115.42,115.45,115.31,115.42,19453.0,108.4318,108.4599,108.3284,108.4318,19453.0
2021-12-07 10:50:00,115.43,115.55,115.39,115.49,18254.0,108.4412,108.5539,108.4036,108.4975,18254.0
2021-12-07 10:55:00,115.5,115.67,115.43,115.65,31027.0,108.5069,108.6666,108.4412,108.6478,31027.0
2021-12-07 11:00:00,115.65,115.72,115.62,115.65,26023.0,108.6478,108.7136,108.6197,108.6478,26023.0
2021-12-07 11:05:00,115.65,115.65,115.53,115.64,9986.0,108.6478,108.6478,108.5351,108.6384,9986.0
2021-12-07 11:10:00,115.64,115.64,115.38,115.38,22913.0,108.6384,108.6384,108.3942,108.3942,22913.0
2021-12-07 11:15:00,115.39,115.53,115.38,115.46,12182.0,108.4036,108.5351,108.3942,108.4693,12182.0
2021-12-07 11:20:00,115.46,115.47,115.31,115.35,14253.0,108.4693,108.4787,108.3284,108.366,14253.0
2021-12-07 11:25:00,115.34,115.4,115.27,115.35,29441.0,108.3566,108.413,108.2908,108.366,29441.0
2021-12-07 11:30:00,115.36,115.49,115.27,115.43,19753.0,108.3754,108.4975,108.2908,108.4412,19753.0
2021-12-07 11:35:00,115.43,115.5,115.39,115.39,14982.0,108.4412,108.5069,108.4036,108.4036,14982.0
2021-12-07 11:40:00,115.39,115.49,115.33,115.37,17575.0,108.4036,108.4975,108.3472,108.3848,17575.0
2021-12-07 11:45:00,115.39,115.44,115.19,115.19,13730.0,108.4036,108.4506,108.2157,108.2157,13730.0
2021-12-07 11:50:00,115.23,115.37,115.2,115.24,15838.0,108.2533,108.3848,108.2251,108.2627,15838.0
2021-12-07 11:55:00,115.25,115.29,115.17,115.17,35017.0,108.2721,108.3096,108.1969,108.1969,35017.0
2021-12-07 12:00:00,115.17,115.23,115.14,115.22,68601.0,108.1969,108.2533,108.1687,108.2439,68601.0
2021-12-07 12:05:00,115.23,115.3,115.2,115.26,25900.0,108.2533,108.319,108.2251,108.2815,25900.0
2021-12-07 12:10:00,115.27,115.33,115.23,115.26,21306.0,108.2908,108.3472,108.2533,108.2815,21306.0
2021-12-07 12:15:00,115.26,115.3,115.09,115.11,27869.0,108.2815,108.319,108.1217,108.1405,27869.0
2021-12-07 12:20:00,115.09,115.27,115.08,115.22,31184.0,108.1217,108.2908,108.1124,108.2439,31184.0
2021-12-07 12:25:00,115.22,115.33,115.21,115.26,11058.0,108.2439,108.3472,108.2345,108.2815,11058.0
2021-12-07 12:30:00,115.27,115.34,115.24,115.32,15182.0,108.2908,108.3566,108.2627,108.3378,15182.0
2021-12-07 12:35:00,115.32,115.34,115.25,115.28,11247.0,108.3378,108.3566,108.2721,108.3002,11247.0
2021-12-07 12:40:00,115.26,115.26,115.11,115.13,16382.0,108.2815,108.2815,108.1405,108.1593,16382.0
2021-12-07 12:45:00,115.14,115.22,115.1,115.2,11998.0,108.1687,108.2439,108.1311,108.2251,11998.0
2021-12-07 12:50:00,115.21,115.31,115.2,115.23,22551.0,108.2345,108.3284,108.2251,108.2533,22551.0
2021-12-07 12:55:00,115.22,115.32,115.21,115.31,27719.0,108.2439,108.3378,108.2345,108.3284,27719.0
2021-12-07 13:00:00,115.26,115.29,115.19,115.19,10631.0,108.2815,108.3096,108.2157,108.2157,10631.0
2021-12-07 13:05:00,115.19,115.23,115.09,115.1,32348.0,108.2157,108.2533,108.1217,108.1311,32348.0
2021-12-07 13:10:00,115.11,115.12,114.93,114.93,27668.0,108.1405,108.1499,107.9714,107.9714,27668.0
2021-12-07 13:15:00,114.94,115.22,114.94,115.22,33732.0,107.9808,108.2439,107.9808,108.2439,33732.0
2021-12-07 13:20:00,115.21,115.23,115.15,115.15,12579.0,108.2345,108.2533,108.1781,108.1781,12579.0
2021-12-07 13:25:00,115.14,115.17,115.1,115.13,36075.0,108.1687,108.1969,108.1311,108.1593,36075.0
2021-12-07 13:30:00,115.14,115.2,115.12,115.16,26395.0,108.1687,108.2251,108.1499,108.1875,26395.0
2021-12-07 13:35:00,115.18,115.22,115.13,115.19,16917.0,108.2063,108.2439,108.1593,108.2157,16917.0
2021-12-07 13:40:00,115.19,115.27,115.19,115.21,17449.0,108.2157,108.2908,108.2157,108.2345,17449.0
2021-12-07 13:45:00,115.21,115.27,115.18,115.23,23429.0,108.2345,108.2908,108.2063,108.2533,23429.0
2021-12-07 13:50:00,115.24,115.34,115.24,115.28,27428.0,108.2627,108.3566,108.2627,108.3002,27428.0
2021-12-07 13:55:00,115.27,115.28,115.18,115.21,22337.0,108.2908,108.3002,108.2063,108.2345,22337.0
2021-12-07 14:00:00,115.2,115.25,115.14,115.23,17194.0,108.2251,108.2721,108.1687,108.2533,17194.0
2021-12-07 14:05:00,115.2,115.3,115.18,115.3,20587.0,108.2251,108.319,108.2063,108.319,20587.0
2021-12-07 14:10:00,115.3,115.31,115.22,115.29,25295.0,108.319,108.3284,108.2439,108.3096,25295.0
2021-12-07 14:15:00,115.28,115.28,115.16,115.23,37502.0,108.3002,108.3002,108.1875,108.2533,37502.0
2021-12-07 14:20:00,115.22,115.28,115.19,115.24,12829.0,108.2439,108.3002,108.2157,108.2627,12829.0
2021-12-07 14:25:00,115.26,115.36,115.23,115.24,29561.0,108.2815,108.3754,108.2533,108.2627,29561.0
2021-12-07 14:30:00,115.21,115.3,115.19,115.23,21917.0,108.2345,108.319,108.2157,108.2533,21917.0
2021-12-07 14:35:00,115.25,115.25,115.17,115.21,19009.0,108.2721,108.2721,108.1969,108.2345,19009.0
2021-12-07 14:40:00,115.23,115.35,115.19,115.33,30473.0,108.2533,108.366,108.2157,108.3472,30473.0
2021-12-07 14:45:00,115.33,115.35,115.21,115.24,25010.0,108.3472,108.366,108.2345,108.2627,25010.0
2021-12-07 14:50:00,115.21,115.32,115.21,115.28,24752.0,108.2345,108.3378,108.2345,108.3002,24752.0
2021-12-07 14:55:00,115.27,115.32,115.24,115.29,18080.0,108.2908,108.3378,108.2627,108.3096,18080.0
2021-12-07 15:00:00,115.27,115.35,115.26,115.3,18962.0,108.2908,108.366,108.2815,108.319,18962.0
2021-12-07 15:05:00,115.31,115.43,115.29,115.32,15144.0,108.3284,108.4412,108.3096,108.3378,15144.0
2021-12-07 15:10:00,115.3,115.32,115.15,115.22,21017.0,108.319,108.3378,108.1781,108.2439,21017.0
2021-12-07 15:15:00,115.21,115.32,115.2,115.24,28079.0,108.2345,108.3378,108.2251,108.2627,28079.0
2021-12-07 15:20:00,115.25,115.29,115.03,115.03,27876.0,108.2721,108.3096,108.0654,108.0654,27876.0
2021-12-07 15:25:00,115.04,115.06,114.87,114.87,28598.0,108.0748,108.0936,107.9151,107.9151,28598.0
2021-12-07 15:30:00,114.88,114.93,114.65,114.66,40813.0,107.9245,107.9714,107.7084,107.7178,40813.0
2021-12-07 15:35:00,114.68,114.68,114.46,114.5,37300.0,107.7366,107.7366,107.5299,107.5675,37300.0
2021-12-07 15:40:00,114.51,114.69,114.5,114.57,48416.0,107.5769,107.746,107.5675,107.6332,48416.0
2021-12-07 15:45:00,114.58,114.67,114.38,114.39,53593.0,107.6426,107.7272,107.4547,107.4641,53593.0
2021-12-07 15:50:00,114.36,114.4,114.12,114.38,147897.0,107.4359,107.4735,107.2105,107.4547,147897.0
2021-12-07 15:55:00,114.37,114.6,114.3,114.6,134267.0,107.4453,107.6614,107.3796,107.6614,134267.0
2021-12-08 09:30:00,114.99,114.99,114.54,114.61,141235.0,108.0278,108.0278,107.605,107.6708,141235.0
2021-12-08 09:35:00,114.61,114.62,114.42,114.57,56232.0,107.6708,107.6802,107.4923,107.6332,56232.0
2021-12-08 09:40:00,114.58,115.04,114.55,114.72,55439.0,107.6426,108.0748,107.6144,107.7741,55439.0
2021-12-08 09:45:00,114.72,115.1,114.59,115.08,62209.0,107.7741,108.1311,107.652,108.1124,62209.0
2021-12-08 09:50:00,115.07,115.41,115.06,115.31,76993.0,108.103,108.4224,108.0936,108.3284,76993.0
2021-12-08 09:55:00,115.31,115.31,114.84,114.84,53387.0,108.3284,108.3284,107.8869,107.8869,53387.0
2021-12-08 10:00:00,114.85,115.05,114.75,114.83,30616.0,107.8963,108.0842,107.8023,107.8775,30616.0
2021-12-08 10:05:00,114.8,114.96,114.71,114.91,42888.0,107.8493,107.9996,107.7648,107.9526,42888.0
2021-12-08 10:10:00,114.89,115.08,114.84,114.85,49138.0,107.9339,108.1124,107.8869,107.8963,49138.0
2021-12-08 10:15:00,114.89,115.06,114.89,114.93,32373.0,107.9339,108.0936,107.9339,107.9714,32373.0
2021-12-08 10:20:00,114.94,115.17,114.94,115.08,48152.0,107.9808,108.1969,107.9808,108.1124,48152.0
2021-12-08 10:25:00,115.07,115.18,114.86,114.86,14806.0,108.103,108.2063,107.9057,107.9057,14806.0
2021-12-08 10:30:00,114.84,115.11,114.8,115.02,22188.0,107.8869,108.1405,107.8493,108.056,22188.0
2021-12-08 10:35:00,115.02,115.12,114.93,115.0,11482.0,108.056,108.1499,107.9714,108.0372,11482.0
2021-12-08 10:40:00,114.97,115.05,114.81,114.94,17351.0,108.009,108.0842,107.8587,107.9808,17351.0
2021-12-08 10:45:00,114.91,115.02,114.79,114.98,23817.0,107.9526,108.056,107.8399,108.0184,23817.0
2021-12-08 10:50:00,115.0,115.0,114.84,114.94,17707.0,108.0372,108.0372,107.8869,107.9808,17707.0
2021-12-08 10:55:00,114.93,114.94,114.75,114.75,25031.0,107.9714,107.9808,107.8023,107.8023,25031.0
2021-12-08 11:00:00,114.81,114.98,114.81,114.97,17277.0,107.8587,108.0184,107.8587,108.009,17277.0
2021-12-08 11:05:00,115.01,115.03,114.9,114.98,15757.0,108.0466,108.0654,107.9432,108.0184,15757.0
2021-12-08 11:10:00,114.99,115.27,114.98,115.22,25799.0,108.0278,108.2908,108.0184,108.2439,25799.0
2021-12-08 11:15:00,115.23,115.26,115.09,115.09,27601.0,108.2533,108.2815,108.1217,108.1217,27601.0
2021-12-08 11:20:00,115.11,115.31,115.05,115.29,24717.0,108.1405,108.3284,108.0842,108.3096,24717.0
2021-12-08 11:25:00,115.29,115.35,115.24,115.34,25150.0,108.3096,108.366,108.2627,108.3566,25150.0
2021-12-08 11:30:00,115.35,115.4,115.19,115.22,16742.0,108.366,108.413,108.2157,108.2439,16742.0
2021-12-08 11:35:00,115.22,115.4,115.2,115.39,18496.0,108.2439,108.413,108.2251,108.4036,18496.0
2021-12-08 11:40:00,115.38,115.46,115.31,115.36,16748.0,108.3942,108.4693,108.3284,108.3754,16748.0
2021-12-08 11:45:00,115.38,115.57,115.37,115.56,20681.0,108.3942,108.5727,108.3848,108.5633,20681.0
2021-12-08 11:50:00,115.56,115.62,115.46,115.48,31137.0,108.5633,108.6197,108.4693,108.4881,31137.0
2021-12-08 11:55:00,115.47,115.47,115.34,115.41,29823.0,108.4787,108.4787,108.3566,108.4224,29823.0
2021-12-08 12:00:00,115.39,115.49,115.38,115.47,17129.0,108.4036,108.4975,108.3942,108.4787,17129.0
2021-12-08 12:05:00,115.47,115.51,115.38,115.43,17109.0,108.4787,108.5163,108.3942,108.4412,17109.0
2021-12-08 12:10:00,115.46,115.49,115.42,115.44,31500.0,108.4693,108.4975,108.4318,108.4506,31500.0
2021-12-08 12:15:00,115.4,115.41,115.26,115.26,14087.0,108.413,108.4224,108.2815,108.2815,14087.0
2021-12-08 12:20:00,115.27,115.32,115.18,115.29,22167.0,108.2908,108.3378,108.2063,108.3096,22167.0
2021-12-08 12:25:00,115.29,115.3,115.15,115.15,15459.0,108.3096,108.319,108.1781,108.1781,15459.0
2021-12-08 12:30:00,115.17,115.29,115.13,115.29,34125.0,108.1969,108.3096,108.1593,108.3096,34125.0
2021-12-08 12:35:00,115.27,115.28,115.18,115.21,14516.0,108.2908,108.3002,108.2063,108.2345,14516.0
2021-12-08 12:40:00,115.17,115.24,115.15,115.17,9944.0,108.1969,108.2627,108.1781,108.1969,9944.0
2021-12-08 12:45:00,115.17,115.24,115.13,115.18,12009.0,108.1969,108.2627,108.1593,108.2063,12009.0
2021-12-08 12:50:00,115.2,115.23,115.15,115.22,11356.0,108.2251,108.2533,108.1781,108.2439,11356.0
2021-12-08 12:55:00,115.21,115.21,115.1,115.13,10536.0,108.2345,108.2345,108.1311,108.1593,10536.0
2021-12-08 13:00:00,115.11,115.21,115.1,115.19,15910.0,108.1405,108.2345,108.1311,108.2157,15910.0
2021-12-08 13:05:00,115.19,115.23,115.13,115.21,19051.0,108.2157,108.2533,108.1593,108.2345,19051.0
2021-12-08 13:10:00,115.2,115.21,115.04,115.13,8848.0,108.2251,108.2345,108.0748,108.1593,8848.0
2021-12-08 13:15:00,115.12,115.32,115.12,115.27,24390.0,108.1499,108.3378,108.1499,108.2908,24390.0
2021-12-08 13:20:00,115.25,115.26,115.18,115.2,23806.0,108.2721,108.2815,108.2063,108.2251,23806.0
2021-12-08 13:25:00,115.2,115.28,115.2,115.25,9785.0,108.2251,108.3002,108.2251,108.2721,9785.0
2021-12-08 13:30:00,115.24,115.26,115.17,115.18,12341.0,108.2627,108.2815,108.1969,108.2063,12341.0
2021-12-08 13:35:00,115.2,115.22,115.18,115.2,6828.0,108.2251,108.2439,108.2063,108.2251,6828.0
2021-12-08 13:40:00,115.2,115.22,115.17,115.21,8006.0,108.2251,108.2439,108.1969,108.2345,8006.0
2021-12-08 13:45:00,115.21,115.21,115.1,115.17,14376.0,108.2345,108.2345,108.1311,108.1969,14376.0
2021-12-08 13:50:00,115.17,115.18,115.11,115.14,20371.0,108.1969,108.2063,108.1405,108.1687,20371.0
2021-12-08 13:55:00,115.16,115.17,115.0,115.0,10691.0,108.1875,108.1969,108.0372,108.0372,10691.0
2021-12-08 14:00:00,114.98,115.14,114.98,115.11,23607.0,108.0184,108.1687,108.0184,108.1405,23607.0
2021-12-08 14:05:00,115.11,115.14,114.94,115.02,26967.0,108.1405,108.1687,107.9808,108.056,26967.0
2021-12-08 14:10:00,115.02,115.03,114.93,114.95,29515.0,108.056,108.0654,107.9714,107.9902,29515.0
2021-12-08 14:15:00,114.97,115.02,114.9,115.01,15845.0,108.009,108.056,107.9432,108.0466,15845.0
2021-12-08 14:20:00,115.01,115.08,114.97,115.01,26599.0,108.0466,108.1124,108.009,108.0466,26599.0
2021-12-08 14:25:00,115.01,115.08,114.92,115.03,18149.0,108.0466,108.1124,107.962,108.0654,18149.0
2021-12-08 14:30:00,115.03,115.16,114.99,115.16,22252.0,108.0654,108.1875,108.0278,108.1875,22252.0
2021-12-08 14:35:00,115.19,115.23,115.16,115.18,10688.0,108.2157,108.2533,108.1875,108.2063,10688.0
2021-12-08 14:40:00,115.17,115.25,115.14,115.23,17243.0,108.1969,108.2721,108.1687,108.2533,17243.0
2021-12-08 14:45:00,115.23,115.23,115.12,115.15,13376.0,108.2533,108.2533,108.1499,108.1781,13376.0
2021-12-08 14:50:00,115.14,115.2,115.12,115.18,21815.0,108.1687,108.2251,108.1499,108.2063,21815.0
2021-12-08 14:55:00,115.18,115.28,115.18,115.19,61615.0,108.2063,108.3002,108.2063,108.2157,61615.0
2021-12-08 15:00:00,115.15,115.2,115.11,115.19,29696.0,108.1781,108.2251,108.1405,108.2157,29696.0
2021-12-08 15:05:00,115.18,115.24,115.12,115.13,14713.0,108.2063,108.2627,108.1499,108.1593,14713.0
2021-12-08 15:10:00,115.14,115.23,115.13,115.16,13046.0,108.1687,108.2533,108.1593,108.1875,13046.0
2021-12-08 15:15:00,115.16,115.26,115.16,115.23,17696.0,108.1875,108.2815,108.1875,108.2533,17696.0
2021-12-08 15:20:00,115.24,115.34,115.22,115.32,27750.0,108.2627,108.3566,108.2439,108.3378,27750.0
2021-12-08 15:25:00,115.33,115.36,115.25,115.26,25849.0,108.3472,108.3754,108.2721,108.2815,25849.0
2021-12-08 15:30:00,115.26,115.37,115.19,115.32,32781.0,108.2815,108.3848,108.2157,108.3378,32781.0
2021-12-08 15:35:00,115.29,115.35,115.19,115.2,24173.0,108.3096,108.366,108.2157,108.2251,24173.0
2021-12-08 15:40:00,115.21,115.32,115.14,115.14,16555.0,108.2345,108.3378,108.1687,108.1687,16555.0
2021-12-08 15:45:00,115.15,115.28,115.14,115.21,32746.0,108.1781,108.3002,108.1687,108.2345,32746.0
2021-12-08 15:50:00,115.22,115.35,115.18,115.25,77599.0,108.2439,108.366,108.2063,108.2721,77599.0
2021-12-08 15:55:00,115.26,115.26,115.03,115.06,55436.0,108.2815,108.2815,108.0654,108.0936,55436.0
2021-12-09 09:30:00,114.21,114.73,114.13,114.28,87041.0,107.295,107.7835,107.2199,107.3608,87041.0
2021-12-09 09:35:00,114.31,114.65,114.31,114.59,76479.0,107.389,107.7084,107.389,107.652,76479.0
2021-12-09 09:40:00,114.58,114.68,114.42,114.44,64237.0,107.6426,107.7366,107.4923,107.5111,64237.0
2021-12-09 09:45:00,114.44,114.6,114.29,114.3,67934.0,107.5111,107.6614,107.3702,107.3796,67934.0
2021-12-09 09:50:00,114.29,114.33,114.11,114.19,28836.0,107.3702,107.4078,107.2011,107.2762,28836.0
2021-12-09 09:55:00,114.19,114.37,114.12,114.35,21781.0,107.2762,107.4453,107.2105,107.4265,21781.0
2021-12-09 10:00:00,114.32,114.58,114.23,114.48,61130.0,107.3984,107.6426,107.3138,107.5487,61130.0
2021-12-09 10:05:00,114.48,114.66,114.45,114.46,69832.0,107.5487,107.7178,107.5205,107.5299,69832.0
2021-12-09 10:10:00,114.47,114.56,114.44,114.45,28112.0,107.5393,107.6238,107.5111,107.5205,28112.0
2021-12-09 10:15:00,114.47,114.58,114.26,114.3,31960.0,107.5393,107.6426,107.342,107.3796,31960.0
2021-12-09 10:20:00,114.3,114.35,114.16,114.18,36021.0,107.3796,107.4265,107.2481,107.2668,36021.0
2021-12-09 10:25:00,114.18,114.19,114.04,114.08,27046.0,107.2668,107.2762,107.1353,107.1729,27046.0
2021-12-09 10:30:00,114.08,114.13,113.95,114.0,19661.0,107.1729,107.2199,107.0508,107.0977,19661.0
2021-12-09 10:35:00,113.99,114.03,113.87,113.91,17045.0,107.0883,107.1259,106.9756,107.0132,17045.0
2021-12-09 10:40:00,113.88,114.02,113.83,113.93,17862.0,106.985,107.1165,106.938,107.032,17862.0
2021-12-09 10:45:00,113.94,114.1,113.94,114.1,14307.0,107.0414,107.1917,107.0414,107.1917,14307.0
2021-12-09 10:50:00,114.08,114.08,113.95,113.95,13888.0,107.1729,107.1729,107.0508,107.0508,13888.0
2021-12-09 10:55:00,113.98,114.07,113.93,114.04,10916.0,107.079,107.1635,107.032,107.1353,10916.0
2021-12-09 11:00:00,114.06,114.06,113.94,113.94,20615.0,107.1541,107.1541,107.0414,107.0414,20615.0
2021-12-09 11:05:00,113.94,114.11,113.93,114.11,84966.0,107.0414,107.2011,107.032,107.2011,84966.0
2021-12-09 11:10:00,114.09,114.1,113.85,113.87,20516.0,107.1823,107.1917,106.9568,106.9756,20516.0
2021-12-09 11:15:00,113.91,113.94,113.8,113.94,10483.0,107.0132,107.0414,106.9098,107.0414,10483.0
2021-12-09 11:20:00,113.92,114.07,113.86,114.05,25969.0,107.0226,107.1635,106.9662,107.1447,25969.0
2021-12-09 11:25:00,114.04,114.12,114.0,114.09,15599.0,107.1353,107.2105,107.0977,107.1823,15599.0
2021-12-09 11:30:00,114.12,114.19,114.07,114.1,24576.0,107.2105,107.2762,107.1635,107.1917,24576.0
2021-12-09 11:35:00,114.11,114.13,113.99,114.06,21384.0,107.2011,107.2199,107.0883,107.1541,21384.0
2021-12-09 11:40:00,114.07,114.11,113.96,113.99,13081.0,107.1635,107.2011,107.0602,107.0883,13081.0
2021-12-09 11:45:00,114.02,114.02,113.95,113.99,6175.0,107.1165,107.1165,107.0508,107.0883,6175.0
2021-12-09 11:50:00,114.0,114.05,113.93,113.96,20215.0,107.0977,107.1447,107.032,107.0602,20215.0
2021-12-09 11:55:00,113.93,113.94,113.86,113.92,16238.0,107.032,107.0414,106.9662,107.0226,16238.0
2021-12-09 12:00:00,113.93,113.96,113.75,113.77,15073.0,107.032,107.0602,106.8629,106.8817,15073.0
2021-12-09 12:05:00,113.76,113.92,113.73,113.92,66720.0,106.8723,107.0226,106.8441,107.0226,66720.0
2021-12-09 12:10:00,113.91,114.05,113.88,114.03,10959.0,107.0132,107.1447,106.985,107.1259,10959.0
2021-12-09 12:15:00,114.02,114.06,113.9,113.9,14136.0,107.1165,107.1541,107.0038,107.0038,14136.0
2021-12-09 12:20:00,113.91,114.07,113.91,114.05,54882.0,107.0132,107.1635,107.0132,107.1447,54882.0
2021-12-09 12:25:00,114.02,114.09,114.0,114.03,27145.0,107.1165,107.1823,107.0977,107.1259,27145.0
2021-12-09 12:30:00,114.01,114.09,114.0,114.06,15626.0,107.1071,107.1823,107.0977,107.1541,15626.0
2021-12-09 12:35:00,114.07,114.16,114.07,114.12,20997.0,107.1635,107.2481,107.1635,107.2105,20997.0
2021-12-09 12:40:00,114.13,114.18,114.09,114.15,12238.0,107.2199,107.2668,107.1823,107.2387,12238.0
2021-12-09 12:45:00,114.15,114.21,114.13,114.18,7072.0,107.2387,107.295,107.2199,107.2668,7072.0
2021-12-09 12:50:00,114.18,114.26,114.17,114.23,12659.0,107.2668,107.342,107.2574,107.3138,12659.0
2021-12-09 12:55:00,114.23,114.27,114.19,114.27,5822.0,107.3138,107.3514,107.2762,107.3514,5822.0
2021-12-09 13:00:00,114.24,114.24,114.13,114.18,19358.0,107.3232,107.3232,107.2199,107.2668,19358.0
2021-12-09 13:05:00,114.18,114.23,114.16,114.17,12553.0,107.2668,107.3138,107.2481,107.2574,12553.0
2021-12-09 13:10:00,114.16,114.22,114.13,114.14,12059.0,107.2481,107.3044,107.2199,107.2293,12059.0
2021-12-09 13:15:00,114.15,114.23,114.14,114.18,12888.0,107.2387,107.3138,107.2293,107.2668,12888.0
2021-12-09 13:20:00,114.18,114.18,114.07,114.09,9705.0,107.2668,107.2668,107.1635,107.1823,9705.0
2021-12-09 13:25:00,114.09,114.14,114.06,114.12,36570.0,107.1823,107.2293,107.1541,107.2105,36570.0
2021-12-09 13:30:00,114.12,114.26,114.1,114.2,10378.0,107.2105,107.342,107.1917,107.2856,10378.0
2021-12-09 13:35:00,114.21,114.23,114.14,114.21,8423.0,107.295,107.3138,107.2293,107.295,8423.0
2021-12-09 13:40:00,114.2,114.2,114.01,114.01,8773.0,107.2856,107.2856,107.1071,107.1071,8773.0
2021-12-09 13:45:00,114.02,114.06,113.92,113.96,6562.0,107.1165,107.1541,107.0226,107.0602,6562.0
2021-12-09 13:50:00,113.93,114.05,113.89,113.99,9405.0,107.032,107.1447,106.9944,107.0883,9405.0
2021-12-09 13:55:00,114.01,114.11,114.01,114.07,21899.0,107.1071,107.2011,107.1071,107.1635,21899.0
2021-12-09 14:00:00,114.05,114.16,114.05,114.1,24052.0,107.1447,107.2481,107.1447,107.1917,24052.0
2021-12-09 14:05:00,114.11,114.19,114.06,114.13,33227.0,107.2011,107.2762,107.1541,107.2199,33227.0
2021-12-09 14:10:00,114.13,114.17,114.02,114.08,11747.0,107.2199,107.2574,107.1165,107.1729,11747.0
2021-12-09 14:15:00,114.07,114.09,114.0,114.0,45087.0,107.1635,107.1823,107.0977,107.0977,45087.0
2021-12-09 14:20:00,114.0,114.04,113.94,114.01,18623.0,107.0977,107.1353,107.0414,107.1071,18623.0
2021-12-09 14:25:00,113.99,114.0,113.73,113.79,17806.0,107.0883,107.0977,106.8441,106.9005,17806.0
2021-12-09 14:30:00,113.76,113.81,113.68,113.73,18877.0,106.8723,106.9192,106.7971,106.8441,18877.0
2021-12-09 14:35:00,113.7,113.72,113.64,113.69,9342.0,106.8159,106.8347,106.7595,106.8065,9342.0
2021-12-09 14:40:00,113.69,113.76,113.62,113.68,13767.0,106.8065,106.8723,106.7407,106.7971,13767.0
2021-12-09 14:45:00,113.67,113.72,113.63,113.72,9204.0,106.7877,106.8347,106.7501,106.8347,9204.0
2021-12-09 14:50:00,113.72,113.74,113.6,113.66,48817.0,106.8347,106.8535,106.722,106.7783,48817.0
2021-12-09 14:55:00,113.66,113.66,113.53,113.6,17308.0,106.7783,106.7783,106.6562,106.722,17308.0
2021-12-09 15:00:00,113.6,113.79,113.57,113.65,45402.0,106.722,106.9005,106.6938,106.7689,45402.0
2021-12-09 15:05:00,113.66,113.69,113.55,113.58,29238.0,106.7783,106.8065,106.675,106.7032,29238.0
2021-12-09 15:10:00,113.58,113.6,113.42,113.54,17760.0,106.7032,106.722,106.5529,106.6656,17760.0
2021-12-09 15:15:00,113.52,113.54,113.43,113.48,24662.0,106.6468,106.6656,106.5623,106.6092,24662.0
2021-12-09 15:20:00,113.48,113.5,113.3,113.31,19181.0,106.6092,106.628,106.4401,106.4495,19181.0
2021-12-09 15:25:00,113.31,113.52,113.28,113.48,34889.0,106.4495,106.6468,106.4213,106.6092,34889.0
2021-12-09 15:30:00,113.47,113.61,113.43,113.5,33575.0,106.5998,106.7314,106.5623,106.628,33575.0
2021-12-09 15:35:00,113.5,113.55,113.44,113.53,25011.0,106.628,106.675,106.5716,106.6562,25011.0
2021-12-09 15:40:00,113.52,113.65,113.46,113.6,24091.0,106.6468,106.7689,106.5904,106.722,24091.0
2021-12-09 15:45:00,113.6,113.61,113.45,113.5,45867.0,106.722,106.7314,106.581,106.628,45867.0
2021-12-09 15:50:00,113.49,113.58,113.38,113.38,52485.0,106.6186,106.7032,106.5153,106.5153,52485.0
2021-12-09 15:55:00,113.38,113.42,113.16,113.18,102806.0,106.5153,106.5529,106.3086,106.3274,102806.0
2021-12-10 09:30:00,114.14,114.24,113.92,114.05,97962.0,107.2293,107.3232,107.0226,107.1447,97962.0
2021-12-10 09:35:00,114.03,114.04,113.78,113.95,48987.0,107.1259,107.1353,106.8911,107.0508,48987.0
2021-12-10 09:40:00,113.99,114.13,113.67,113.7,40656.0,107.0883,107.2199,106.7877,106.8159,40656.0
2021-12-10 09:45:00,113.71,113.74,113.31,113.32,30117.0,106.8253,106.8535,106.4495,106.4589,30117.0
2021-12-10 09:50:00,113.34,113.42,113.24,113.29,94563.0,106.4777,106.5529,106.3838,106.4307,94563.0
2021-12-10 09:55:00,113.27,113.29,112.94,112.98,57236.0,106.4119,106.4307,106.1019,106.1395,57236.0
2021-12-10 10:00:00,112.96,113.17,112.95,113.02,38114.0,106.1207,106.318,106.1113,106.1771,38114.0
2021-12-10 10:05:00,113.0,113.18,112.99,113.12,121607.0,106.1583,106.3274,106.1489,106.271,121607.0
2021-12-10 10:10:00,113.13,113.32,113.06,113.3,46231.0,106.2804,106.4589,106.2147,106.4401,46231.0
2021-12-10 10:15:00,113.28,113.58,113.22,113.48,21370.0,106.4213,106.7032,106.365,106.6092,21370.0
2021-12-10 10:20:00,113.5,113.56,113.41,113.45,28391.0,106.628,106.6844,106.5435,106.581,28391.0
2021-12-10 10:25:00,113.45,113.52,113.36,113.48,16092.0,106.581,106.6468,106.4965,106.6092,16092.0
2021-12-10 10:30:00,113.5,113.54,113.14,113.14,16564.0,106.628,106.6656,106.2898,106.2898,16564.0
2021-12-10 10:35:00,113.12,113.23,112.99,113.12,16845.0,106.271,106.3744,106.1489,106.271,16845.0
2021-12-10 10:40:00,113.11,113.17,113.01,113.05,12838.0,106.2616,106.318,106.1677,106.2053,12838.0
2021-12-10 10:45:00,113.03,113.16,112.95,112.97,24700.0,106.1865,106.3086,106.1113,106.1301,24700.0
2021-12-10 10:50:00,113.01,113.14,112.95,113.09,21367.0,106.1677,106.2898,106.1113,106.2428,21367.0
2021-12-10 10:55:00,113.11,113.12,112.96,113.01,15204.0,106.2616,106.271,106.1207,106.1677,15204.0
2021-12-10 11:00:00,113.0,113.02,112.84,112.85,12224.0,106.1583,106.1771,106.008,106.0174,12224.0
2021-12-10 11:05:00,112.86,112.86,112.5,112.53,39688.0,106.0268,106.0268,105.6886,105.7167,39688.0
2021-12-10 11:10:00,112.56,112.57,112.34,112.36,32128.0,105.7449,105.7543,105.5382,105.557,32128.0
2021-12-10 11:15:00,112.34,112.63,112.27,112.49,52491.0,105.5382,105.8107,105.4725,105.6792,52491.0
2021-12-10 11:20:00,112.47,112.58,112.42,112.53,139427.0,105.6604,105.7637,105.6134,105.7167,139427.0
2021-12-10 11:25:00,112.51,112.64,112.46,112.61,15843.0,105.698,105.8201,105.651,105.7919,15843.0
2021-12-10 11:30:00,112.61,112.66,112.55,112.6,26676.0,105.7919,105.8389,105.7355,105.7825,26676.0
2021-12-10 11:35:00,112.6,112.71,112.59,112.67,10341.0,105.7825,105.8858,105.7731,105.8483,10341.0
2021-12-10 11:40:00,112.67,112.76,112.62,112.72,17588.0,105.8483,105.9328,105.8013,105.8952,17588.0
2021-12-10 11:45:00,112.7,112.91,112.7,112.91,14597.0,105.8764,106.0737,105.8764,106.0737,14597.0
2021-12-10 11:50:00,112.92,112.99,112.85,112.85,14855.0,106.0831,106.1489,106.0174,106.0174,14855.0
2021-12-10 11:55:00,112.86,112.91,112.77,112.9,10783.0,106.0268,106.0737,105.9422,106.0643,10783.0
2021-12-10 12:00:00,112.91,112.97,112.87,112.88,9270.0,106.0737,106.1301,106.0362,106.0456,9270.0
2021-12-10 12:05:00,112.91,113.06,112.91,112.98,27206.0,106.0737,106.2147,106.0737,106.1395,27206.0
2021-12-10 12:10:00,112.98,113.03,112.92,112.94,27782.0,106.1395,106.1865,106.0831,106.1019,27782.0
2021-12-10 12:15:00,112.93,112.98,112.87,112.88,21505.0,106.0925,106.1395,106.0362,106.0456,21505.0
2021-12-10 12:20:00,112.91,113.02,112.89,113.02,20978.0,106.0737,106.1771,106.0549,106.1771,20978.0
2021-12-10 12:25:00,113.01,113.06,112.96,112.98,16823.0,106.1677,106.2147,106.1207,106.1395,16823.0
2021-12-10 12:30:00,112.99,113.01,112.83,112.9,8764.0,106.1489,106.1677,105.9986,106.0643,8764.0
2021-12-10 12:35:00,112.89,112.94,112.73,112.78,14795.0,106.0549,106.1019,105.9046,105.9516,14795.0
2021-12-10 12:40:00,112.8,112.82,112.73,112.8,13577.0,105.9704,105.9892,105.9046,105.9704,13577.0
2021-12-10 12:45:00,112.8,112.9,112.78,112.89,16584.0,105.9704,106.0643,105.9516,106.0549,16584.0
2021-12-10 12:50:00,112.88,112.93,112.86,112.91,13640.0,106.0456,106.0925,106.0268,106.0737,13640.0
2021-12-10 12:55:00,112.89,112.89,112.83,112.87,7599.0,106.0549,106.0549,105.9986,106.0362,7599.0
2021-12-10 13:00:00,112.86,113.03,112.83,113.01,20723.0,106.0268,106.1865,105.9986,106.1677,20723.0
2021-12-10 13:05:00,113.01,113.06,112.96,113.03,13044.0,106.1677,106.2147,106.1207,106.1865,13044.0
2021-12-10 13:10:00,113.03,113.04,112.97,113.01,15249.0,106.1865,106.1959,106.1301,106.1677,15249.0
2021-12-10 13:15:00,113.02,113.06,112.95,113.04,33496.0,106.1771,106.2147,106.1113,106.1959,33496.0
2021-12-10 13:20:00,113.03,113.04,112.93,112.96,14249.0,106.1865,106.1959,106.0925,106.1207,14249.0
2021-12-10 13:25:00,112.97,113.02,112.94,113.01,9521.0,106.1301,106.1771,106.1019,106.1677,9521.0
2021-12-10 13:30:00,112.99,113.05,112.91,112.98,27191.0,106.1489,106.2053,106.0737,106.1395,27191.0
2021-12-10 13:35:00,112.98,112.99,112.91,112.98,12871.0,106.1395,106.1489,106.0737,106.1395,12871.0
2021-12-10 13:40:00,112.98,112.98,112.87,112.96,19364.0,106.1395,106.1395,106.0362,106.1207,19364.0
2021-12-10 13:45:00,112.96,113.0,112.9,112.93,16621.0,106.1207,106.1583,106.0643,106.0925,16621.0
2021-12-10 13:50:00,112.93,113.02,112.91,112.93,20151.0,106.0925,106.1771,106.0737,106.0925,20151.0
2021-12-10 13:55:00,112.91,112.97,112.89,112.93,13821.0,106.0737,106.1301,106.0549,106.0925,13821.0
2021-12-10 14:00:00,112.93,112.98,112.82,112.85,17183.0,106.0925,106.1395,105.9892,106.0174,17183.0
2021-12-10 14:05:00,112.86,112.9,112.77,112.9,10804.0,106.0268,106.0643,105.9422,106.0643,10804.0
2021-12-10 14:10:00,112.86,112.96,112.84,112.93,13413.0,106.0268,106.1207,106.008,106.0925,13413.0
2021-12-10 14:15:00,112.95,113.02,112.95,112.97,15786.0,106.1113,106.1771,106.1113,106.1301,15786.0
2021-12-10 14:20:00,112.97,113.02,112.97,113.02,17699.0,106.1301,106.1771,106.1301,106.1771,17699.0
2021-12-10 14:25:00,113.01,113.03,112.92,113.02,23570.0,106.1677,106.1865,106.0831,106.1771,23570.0
2021-12-10 14:30:00,113.03,113.12,112.9,112.93,21542.0,106.1865,106.271,106.0643,106.0925,21542.0
2021-12-10 14:35:00,112.93,113.07,112.92,113.04,22673.0,106.0925,106.224,106.0831,106.1959,22673.0
2021-12-10 14:40:00,113.05,113.07,112.96,113.01,15922.0,106.2053,106.224,106.1207,106.1677,15922.0
2021-12-10 14:45:00,113.0,113.06,112.98,113.04,7537.0,106.1583,106.2147,106.1395,106.1959,7537.0
2021-12-10 14:50:00,113.03,113.05,112.91,112.91,12788.0,106.1865,106.2053,106.0737,106.0737,12788.0
2021-12-10 14:55:00,112.89,112.97,112.78,112.8,11336.0,106.0549,106.1301,105.9516,105.9704,11336.0
2021-12-10 15:00:00,112.8,112.84,112.77,112.78,31187.0,105.9704,106.008,105.9422,105.9516,31187.0
2021-12-10 15:05:00,112.77,112.92,112.74,112.89,21593.0,105.9422,106.0831,105.914,106.0549,21593.0
2021-12-10 15:10:00,112.87,112.92,112.85,112.87,12563.0,106.0362,106.0831,106.0174,106.0362,12563.0
2021-12-10 15:15:00,112.86,112.9,112.82,112.89,19399.0,106.0268,106.0643,105.9892,106.0549,19399.0
2021-12-10 15:20:00,112.88,113.0,112.87,112.96,19543.0,106.0456,106.1583,106.0362,106.1207,19543.0
2021-12-10 15:25:00,112.95,113.0,112.91,112.97,30660.0,106.1113,106.1583,106.0737,106.1301,30660.0
2021-12-10 15:30:00,112.98,113.13,112.97,113.13,32347.0,106.1395,106.2804,106.1301,106.2804,32347.0
2021-12-10 15:35:00,113.11,113.17,113.04,113.06,55691.0,106.2616,106.318,106.1959,106.2147,55691.0
2021-12-10 15:40:00,113.06,113.09,113.03,113.06,23138.0,106.2147,106.2428,106.1865,106.2147,23138.0
2021-12-10 15:45:00,113.07,113.23,113.07,113.23,34750.0,106.224,106.3744,106.224,106.3744,34750.0
2021-12-10 15:50:00,113.24,113.25,113.09,113.12,54875.0,106.3838,106.3931,106.2428,106.271,54875.0
2021-12-10 15:55:00,113.12,113.33,113.07,113.25,86420.0,106.271,106.4683,106.224,106.3931,86420.0
2021-12-13 09:30:00,112.1,112.36,111.85,111.85,137127.0,106.0119,106.2578,105.7755,105.7755,137127.0
2021-12-13 09:35:00,111.83,111.95,111.54,111.55,46249.0,105.7565,105.87,105.4823,105.4918,46249.0
2021-12-13 09:40:00,111.53,111.83,111.47,111.64,36508.0,105.4728,105.7565,105.4161,105.5769,36508.0
2021-12-13 09:45:00,111.58,111.59,111.35,111.35,49874.0,105.5201,105.5296,105.3026,105.3026,49874.0
2021-12-13 09:50:00,111.32,111.36,110.9,110.97,46438.0,105.2742,105.3121,104.8771,104.9432,46438.0
2021-12-13 09:55:00,110.99,111.29,110.98,111.2,29763.0,104.9622,105.2459,104.9527,105.1608,29763.0
2021-12-13 10:00:00,111.14,111.21,110.99,111.09,29035.0,105.104,105.1702,104.9622,105.0567,29035.0
2021-12-13 10:05:00,111.1,111.26,111.09,111.19,27102.0,105.0662,105.2175,105.0567,105.1513,27102.0
2021-12-13 10:10:00,111.16,111.26,111.04,111.23,38148.0,105.1229,105.2175,105.0094,105.1891,38148.0
2021-12-13 10:15:00,111.24,111.31,111.1,111.16,50705.0,105.1986,105.2648,105.0662,105.1229,50705.0
2021-12-13 10:20:00,111.19,111.28,110.94,111.05,42641.0,105.1513,105.2364,104.9149,105.0189,42641.0
2021-12-13 10:25:00,111.04,111.05,110.81,110.94,31346.0,105.0094,105.0189,104.7919,104.9149,31346.0
2021-12-13 10:30:00,110.93,110.94,110.77,110.85,49277.0,104.9054,104.9149,104.7541,104.8298,49277.0
2021-12-13 10:35:00,110.88,111.11,110.88,111.01,91320.0,104.8581,105.0756,104.8581,104.9811,91320.0
2021-12-13 10:40:00,111.03,111.12,110.86,110.92,21142.0,105.0,105.0851,104.8392,104.896,21142.0
2021-12-13 10:45:00,110.94,111.09,110.94,111.03,36488.0,104.9149,105.0567,104.9149,105.0,36488.0
2021-12-13 10:50:00,111.03,111.1,110.81,110.87,73566.0,105.0,105.0662,104.7919,104.8487,73566.0
2021-12-13 10:55:00,110.88,110.88,110.65,110.78,25993.0,104.8581,104.8581,104.6406,104.7636,25993.0
2021-12-13 11:00:00,110.75,110.83,110.59,110.63,37069.0,104.7352,104.8109,104.5839,104.6217,37069.0
2021-12-13 11:05:00,110.61,110.67,110.55,110.57,37460.0,104.6028,104.6595,104.5461,104.565,37460.0
2021-12-13 11:10:00,110.64,110.66,110.49,110.58,24628.0,104.6312,104.6501,104.4893,104.5744,24628.0
2021-12-13 11:15:00,110.59,110.65,110.48,110.53,40194.0,104.5839,104.6406,104.4799,104.5271,40194.0
2021-12-13 11:20:00,110.54,110.55,110.43,110.43,33672.0,104.5366,104.5461,104.4326,104.4326,33672.0
2021-12-13 11:25:00,110.43,110.54,110.37,110.38,11222.0,104.4326,104.5366,104.3758,104.3853,11222.0
2021-12-13 11:30:00,110.36,110.49,110.34,110.42,24462.0,104.3664,104.4893,104.3475,104.4231,24462.0
2021-12-13 11:35:00,110.36,110.54,110.36,110.45,45771.0,104.3664,104.5366,104.3664,104.4515,45771.0
2021-12-13 11:40:00,110.46,110.56,110.44,110.47,49628.0,104.4609,104.5555,104.442,104.4704,49628.0
2021-12-13 11:45:00,110.48,110.53,110.36,110.37,39586.0,104.4799,104.5271,104.3664,104.3758,39586.0
2021-12-13 11:50:00,110.38,110.42,110.28,110.28,22656.0,104.3853,104.4231,104.2907,104.2907,22656.0
2021-12-13 11:55:00,110.27,110.44,110.19,110.43,60183.0,104.2813,104.442,104.2056,104.4326,60183.0
2021-12-13 12:00:00,110.41,110.48,110.32,110.38,42750.0,104.4137,104.4799,104.3286,104.3853,42750.0
2021-12-13 12:05:00,110.37,110.73,110.34,110.72,27748.0,104.3758,104.7163,104.3475,104.7068,27748.0
2021-12-13 12:10:00,110.74,110.76,110.68,110.72,63546.0,104.7257,104.7447,104.669,104.7068,63546.0
2021-12-13 12:15:00,110.71,110.76,110.65,110.7,43689.0,104.6974,104.7447,104.6406,104.6879,43689.0
2021-12-13 12:20:00,110.7,110.74,110.62,110.73,19518.0,104.6879,104.7257,104.6123,104.7163,19518.0
2021-12-13 12:25:00,110.74,110.78,110.7,110.75,34266.0,104.7257,104.7636,104.6879,104.7352,34266.0
2021-12-13 12:30:00,110.78,110.83,110.71,110.71,30289.0,104.7636,104.8109,104.6974,104.6974,30289.0
2021-12-13 12:35:00,110.7,110.85,110.7,110.83,15564.0,104.6879,104.8298,104.6879,104.8109,15564.0
2021-12-13 12:40:00,110.82,110.82,110.65,110.71,13398.0,104.8014,104.8014,104.6406,104.6974,13398.0
2021-12-13 12:45:00,110.7,110.76,110.57,110.58,18326.0,104.6879,104.7447,104.565,104.5744,18326.0
2021-12-13 12:50:00,110.58,110.61,110.52,110.53,14805.0,104.5744,104.6028,104.5177,104.5271,14805.0
2021-12-13 12:55:00,110.55,110.56,110.49,110.53,21134.0,104.5461,104.5555,104.4893,104.5271,21134.0
2021-12-13 13:00:00,110.51,110.59,110.46,110.48,13017.0,104.5082,104.5839,104.4609,104.4799,13017.0
2021-12-13 13:05:00,110.48,110.57,110.46,110.5,14743.0,104.4799,104.565,104.4609,104.4988,14743.0
2021-12-13 13:10:00,110.52,110.62,110.52,110.61,13591.0,104.5177,104.6123,104.5177,104.6028,13591.0
2021-12-13 13:15:00,110.6,110.64,110.52,110.64,71155.0,104.5933,104.6312,104.5177,104.6312,71155.0
2021-12-13 13:20:00,110.65,110.65,110.54,110.61,53594.0,104.6406,104.6406,104.5366,104.6028,53594.0
2021-12-13 13:25:00,110.6,110.64,110.57,110.64,18841.0,104.5933,104.6312,104.565,104.6312,18841.0
2021-12-13 13:30:00,110.64,110.67,110.54,110.59,64955.0,104.6312,104.6595,104.5366,104.5839,64955.0
2021-12-13 13:35:00,110.59,110.62,110.52,110.55,15943.0,104.5839,104.6123,104.5177,104.5461,15943.0
2021-12-13 13:40:00,110.56,110.75,110.56,110.73,37222.0,104.5555,104.7352,104.5555,104.7163,37222.0
2021-12-13 13:45:00,110.71,110.72,110.64,110.66,16035.0,104.6974,104.7068,104.6312,104.6501,16035.0
2021-12-13 13:50:00,110.68,110.71,110.6,110.7,17414.0,104.669,104.6974,104.5933,104.6879,17414.0
2021-12-13 13:55:00,110.67,110.76,110.67,110.74,19438.0,104.6595,104.7447,104.6595,104.7257,19438.0
2021-12-13 14:00:00,110.72,110.76,110.59,110.65,13637.0,104.7068,104.7447,104.5839,104.6406,13637.0
2021-12-13 14:05:00,110.64,110.76,110.64,110.74,32656.0,104.6312,104.7447,104.6312,104.7257,32656.0
2021-12-13 14:10:00,110.74,110.82,110.74,110.81,15794.0,104.7257,104.8014,104.7257,104.7919,15794.0
2021-12-13 14:15:00,110.81,110.93,110.81,110.93,22037.0,104.7919,104.9054,104.7919,104.9054,22037.0
2021-12-13 14:20:00,110.94,111.11,110.93,111.09,25421.0,104.9149,105.0756,104.9054,105.0567,25421.0
2021-12-13 14:25:00,111.09,111.14,110.95,110.97,42130.0,105.0567,105.104,104.9243,104.9432,42130.0
2021-12-13 14:30:00,110.98,111.03,110.93,111.03,27505.0,104.9527,105.0,104.9054,105.0,27505.0
2021-12-13 14:35:00,111.02,111.1,110.96,111.07,131943.0,104.9905,105.0662,104.9338,105.0378,131943.0
2021-12-13 14:40:00,111.07,111.17,111.05,111.16,87456.0,105.0378,105.1324,105.0189,105.1229,87456.0
2021-12-13 14:45:00,111.16,111.17,111.03,111.07,131627.0,105.1229,105.1324,105.0,105.0378,131627.0
2021-12-13 14:50:00,111.07,111.15,111.05,111.15,237843.0,105.0378,105.1135,105.0189,105.1135,237843.0
2021-12-13 14:55:00,111.15,111.2,111.09,111.2,23964.0,105.1135,105.1608,105.0567,105.1608,23964.0
2021-12-13 15:00:00,111.21,111.4,111.21,111.39,30969.0,105.1702,105.3499,105.1702,105.3404,30969.0
2021-12-13 15:05:00,111.4,111.45,111.32,111.35,46667.0,105.3499,105.3972,105.2742,105.3026,46667.0
2021-12-13 15:10:00,111.34,111.5,111.29,111.45,25481.0,105.2932,105.4445,105.2459,105.3972,25481.0
2021-12-13 15:15:00,111.46,111.56,111.32,111.41,51925.0,105.4066,105.5012,105.2742,105.3594,51925.0
2021-12-13 15:20:00,111.43,111.44,111.28,111.4,42062.0,105.3783,105.3877,105.2364,105.3499,42062.0
2021-12-13 15:25:00,111.41,111.43,111.19,111.19,50076.0,105.3594,105.3783,105.1513,105.1513,50076.0
2021-12-13 15:30:00,111.18,111.28,111.16,111.18,44050.0,105.1418,105.2364,105.1229,105.1418,44050.0
2021-12-13 15:35:00,111.17,111.32,111.17,111.23,54998.0,105.1324,105.2742,105.1324,105.1891,54998.0
2021-12-13 15:40:00,111.21,111.29,111.14,111.16,50031.0,105.1702,105.2459,105.104,105.1229,50031.0
2021-12-13 15:45:00,111.16,111.22,111.03,111.03,40631.0,105.1229,105.1797,105.0,105.0,40631.0
2021-12-13 15:50:00,111.03,111.03,110.68,110.68,83950.0,105.0,105.0,104.669,104.669,83950.0
2021-12-13 15:55:00,110.68,110.71,110.55,110.62,192703.0,104.669,104.6974,104.5461,104.6123,192703.0
2021-12-14 09:30:00,110.1,110.3,109.92,110.27,147995.0,104.1205,104.3096,103.9503,104.2813,147995.0
2021-12-14 09:35:00,110.26,110.78,110.21,110.65,59908.0,104.2718,104.7636,104.2245,104.6406,59908.0
2021-12-14 09:40:00,110.68,110.96,110.65,110.94,40926.0,104.669,104.9338,104.6406,104.9149,40926.0
2021-12-14 09:45:00,110.93,111.13,110.78,110.94,45036.0,104.9054,105.0946,104.7636,104.9149,45036.0
2021-12-14 09:50:00,110.95,111.24,110.92,111.18,41144.0,104.9243,105.1986,104.896,105.1418,41144.0
2021-12-14 09:55:00,111.16,111.69,111.16,111.38,33207.0,105.1229,105.6241,105.1229,105.331,33207.0
2021-12-14 10:00:00,111.34,111.56,111.26,111.3,32130.0,105.2932,105.5012,105.2175,105.2553,32130.0
2021-12-14 10:05:00,111.28,111.53,111.27,111.39,13911.0,105.2364,105.4728,105.227,105.3404,13911.0
2021-12-14 10:10:00,111.41,111.41,111.05,111.2,45566.0,105.3594,105.3594,105.0189,105.1608,45566.0
2021-12-14 10:15:00,111.16,111.36,111.12,111.16,22053.0,105.1229,105.3121,105.0851,105.1229,22053.0
2021-12-14 10:20:00,111.12,111.51,111.03,111.46,24874.0,105.0851,105.4539,105.0,105.4066,24874.0
2021-12-14 10:25:00,111.46,111.7,111.45,111.52,33762.0,105.4066,105.6336,105.3972,105.4634,33762.0
2021-12-14 10:30:00,111.51,111.55,111.27,111.3,15153.0,105.4539,105.4918,105.227,105.2553,15153.0
2021-12-14 10:35:00,111.29,111.39,111.25,111.25,32964.0,105.2459,105.3404,105.208,105.208,32964.0
2021-12-14 10:40:00,111.26,111.33,111.17,111.21,18010.0,105.2175,105.2837,105.1324,105.1702,18010.0
2021-12-14 10:45:00,111.21,111.23,110.88,110.93,42980.0,105.1702,105.1891,104.8581,104.9054,42980.0
2021-12-14 10:50:00,110.93,110.99,110.81,110.81,48394.0,104.9054,104.9622,104.7919,104.7919,48394.0
2021-12-14 10:55:00,110.83,110.88,110.66,110.85,28620.0,104.8109,104.8581,104.6501,104.8298,28620.0
2021-12-14 11:00:00,110.82,110.82,110.65,110.77,24285.0,104.8014,104.8014,104.6406,104.7541,24285.0
2021-12-14 11:05:00,110.78,110.9,110.76,110.76,49276.0,104.7636,104.8771,104.7447,104.7447,49276.0
2021-12-14 11:10:00,110.76,110.78,110.6,110.6,16335.0,104.7447,104.7636,104.5933,104.5933,16335.0
2021-12-14 11:15:00,110.61,110.85,110.61,110.83,18057.0,104.6028,104.8298,104.6028,104.8109,18057.0
2021-12-14 11:20:00,110.85,110.87,110.59,110.69,24695.0,104.8298,104.8487,104.5839,104.6785,24695.0
2021-12-14 11:25:00,110.68,110.78,110.6,110.76,15633.0,104.669,104.7636,104.5933,104.7447,15633.0
2021-12-14 11:30:00,110.76,110.78,110.54,110.58,17773.0,104.7447,104.7636,104.5366,104.5744,17773.0
2021-12-14 11:35:00,110.58,110.62,110.51,110.57,21023.0,104.5744,104.6123,104.5082,104.565,21023.0
2021-12-14 11:40:00,110.57,110.76,110.56,110.61,22449.0,104.565,104.7447,104.5555,104.6028,22449.0
2021-12-14 11:45:00,110.61,110.7,110.59,110.66,15360.0,104.6028,104.6879,104.5839,104.6501,15360.0
2021-12-14 11:50:00,110.67,110.81,110.6,110.62,17311.0,104.6595,104.7919,104.5933,104.6123,17311.0
2021-12-14 11:55:00,110.63,110.68,110.39,110.4,19537.0,104.6217,104.669,104.3947,104.4042,19537.0
2021-12-14 12:00:00,110.39,110.42,110.25,110.27,24491.0,104.3947,104.4231,104.2624,104.2813,24491.0
2021-12-14 12:05:00,110.27,110.44,110.24,110.41,28203.0,104.2813,104.442,104.2529,104.4137,28203.0
2021-12-14 12:10:00,110.44,110.44,110.27,110.31,14207.0,104.442,104.442,104.2813,104.3191,14207.0
2021-12-14 12:15:00,110.3,110.35,110.24,110.32,17758.0,104.3096,104.3569,104.2529,104.3286,17758.0
2021-12-14 12:20:00,110.32,110.47,110.28,110.33,32361.0,104.3286,104.4704,104.2907,104.338,32361.0
2021-12-14 12:25:00,110.33,110.47,110.28,110.46,40390.0,104.338,104.4704,104.2907,104.4609,40390.0
2021-12-14 12:30:00,110.45,110.47,110.3,110.36,11586.0,104.4515,104.4704,104.3096,104.3664,11586.0
2021-12-14 12:35:00,110.38,110.38,110.28,110.32,23164.0,104.3853,104.3853,104.2907,104.3286,23164.0
2021-12-14 12:40:00,110.33,110.36,110.24,110.24,11907.0,104.338,104.3664,104.2529,104.2529,11907.0
2021-12-14 12:45:00,110.22,110.34,110.17,110.19,19129.0,104.234,104.3475,104.1867,104.2056,19129.0
2021-12-14 12:50:00,110.21,110.27,110.18,110.22,17257.0,104.2245,104.2813,104.1962,104.234,17257.0
2021-12-14 12:55:00,110.21,110.23,110.1,110.16,8922.0,104.2245,104.2434,104.1205,104.1772,8922.0
2021-12-14 13:00:00,110.15,110.3,110.1,110.26,22765.0,104.1678,104.3096,104.1205,104.2718,22765.0
2021-12-14 13:05:00,110.25,110.37,110.25,110.3,24372.0,104.2624,104.3758,104.2624,104.3096,24372.0
2021-12-14 13:10:00,110.29,110.39,110.26,110.26,13289.0,104.3002,104.3947,104.2718,104.2718,13289.0
2021-12-14 13:15:00,110.26,110.29,110.18,110.21,51057.0,104.2718,104.3002,104.1962,104.2245,51057.0
2021-12-14 13:20:00,110.2,110.24,110.14,110.16,14452.0,104.2151,104.2529,104.1583,104.1772,14452.0
2021-12-14 13:25:00,110.16,110.33,110.09,110.27,24595.0,104.1772,104.338,104.111,104.2813,24595.0
2021-12-14 13:30:00,110.27,110.3,110.11,110.13,23818.0,104.2813,104.3096,104.13,104.1489,23818.0
2021-12-14 13:35:00,110.11,110.22,110.08,110.16,21044.0,104.13,104.234,104.1016,104.1772,21044.0
2021-12-14 13:40:00,110.16,110.18,110.06,110.07,17819.0,104.1772,104.1962,104.0827,104.0921,17819.0
2021-12-14 13:45:00,110.08,110.19,110.08,110.09,19238.0,104.1016,104.2056,104.1016,104.111,19238.0
2021-12-14 13:50:00,110.1,110.12,109.96,110.0,33322.0,104.1205,104.1394,103.9881,104.0259,33322.0
2021-12-14 13:55:00,110.0,110.0,109.91,109.95,31470.0,104.0259,104.0259,103.9408,103.9786,31470.0
2021-12-14 14:00:00,109.95,110.14,109.91,110.12,67867.0,103.9786,104.1583,103.9408,104.1394,67867.0
2021-12-14 14:05:00,110.09,110.37,110.0,110.35,32421.0,104.111,104.3758,104.0259,104.3569,32421.0
2021-12-14 14:10:00,110.34,110.43,110.27,110.35,48329.0,104.3475,104.4326,104.2813,104.3569,48329.0
2021-12-14 14:15:00,110.35,110.44,110.31,110.34,51848.0,104.3569,104.442,104.3191,104.3475,51848.0
2021-12-14 14:20:00,110.34,110.4,110.25,110.39,77203.0,104.3475,104.4042,104.2624,104.3947,77203.0
2021-12-14 14:25:00,110.39,110.44,110.25,110.25,34025.0,104.3947,104.442,104.2624,104.2624,34025.0
2021-12-14 14:30:00,110.25,110.29,110.2,110.29,45959.0,104.2624,104.3002,104.2151,104.3002,45959.0
2021-12-14 14:35:00,110.25,110.25,110.11,110.17,26053.0,104.2624,104.2624,104.13,104.1867,26053.0
2021-12-14 14:40:00,110.19,110.25,110.07,110.21,40564.0,104.2056,104.2624,104.0921,104.2245,40564.0
2021-12-14 14:45:00,110.21,110.29,110.13,110.14,26471.0,104.2245,104.3002,104.1489,104.1583,26471.0
2021-12-14 14:50:00,110.14,110.17,110.07,110.16,39177.0,104.1583,104.1867,104.0921,104.1772,39177.0
2021-12-14 14:55:00,110.17,110.26,110.11,110.26,35763.0,104.1867,104.2718,104.13,104.2718,35763.0
2021-12-14 15:00:00,110.25,110.36,110.21,110.34,23612.0,104.2624,104.3664,104.2245,104.3475,23612.0
2021-12-14 15:05:00,110.36,110.37,110.24,110.35,45707.0,104.3664,104.3758,104.2529,104.3569,45707.0
2021-12-14 15:10:00,110.33,110.38,110.24,110.36,29436.0,104.338,104.3853,104.2529,104.3664,29436.0
2021-12-14 15:15:00,110.38,110.48,110.37,110.45,24896.0,104.3853,104.4799,104.3758,104.4515,24896.0
2021-12-14 15:20:00,110.44,110.5,110.37,110.46,25785.0,104.442,104.4988,104.3758,104.4609,25785.0
2021-12-14 15:25:00,110.46,110.58,110.4,110.55,61288.0,104.4609,104.5744,104.4042,104.5461,61288.0
2021-12-14 15:30:00,110.55,110.55,110.33,110.38,95302.0,104.5461,104.5461,104.338,104.3853,95302.0
2021-12-14 15:35:00,110.38,110.54,110.35,110.37,50487.0,104.3853,104.5366,104.3569,104.3758,50487.0
2021-12-14 15:40:00,110.36,110.46,110.23,110.26,54009.0,104.3664,104.4609,104.2434,104.2718,54009.0
2021-12-14 15:45:00,110.23,110.32,110.06,110.06,65278.0,104.2434,104.3286,104.0827,104.0827,65278.0
2021-12-14 15:50:00,110.05,110.06,109.78,109.79,75315.0,104.0732,104.0827,103.8179,103.8273,75315.0
2021-12-14 15:55:00,109.77,110.06,109.73,110.03,113461.0,103.8084,104.0827,103.7706,104.0543,113461.0
2021-12-15 09:30:00,109.99,110.11,109.78,109.78,68503.0,104.0165,104.13,103.8179,103.8179,68503.0
2021-12-15 09:35:00,109.77,109.89,109.45,109.47,130752.0,103.8084,103.9219,103.5058,103.5247,130752.0
2021-12-15 09:40:00,109.49,109.49,109.16,109.21,54467.0,103.5436,103.5436,103.2316,103.2788,54467.0
2021-12-15 09:45:00,109.17,109.25,109.07,109.14,33779.0,103.241,103.3167,103.1464,103.2126,33779.0
2021-12-15 09:50:00,109.14,109.21,109.02,109.18,146941.0,103.2126,103.2788,103.0992,103.2505,146941.0
2021-12-15 09:55:00,109.17,109.31,108.95,109.04,34775.0,103.241,103.3734,103.033,103.1181,34775.0
2021-12-15 10:00:00,108.99,109.23,108.89,109.02,34189.0,103.0708,103.2977,102.9762,103.0992,34189.0
2021-12-15 10:05:00,109.0,109.13,109.0,109.08,37610.0,103.0802,103.2032,103.0802,103.1559,37610.0
2021-12-15 10:10:00,109.03,109.1,108.89,108.89,21543.0,103.1086,103.1748,102.9762,102.9762,21543.0
2021-12-15 10:15:00,108.91,108.95,108.75,108.75,29981.0,102.9951,103.033,102.8438,102.8438,29981.0
2021-12-15 10:20:00,108.77,108.94,108.74,108.85,19148.0,102.8627,103.0235,102.8344,102.9384,19148.0
2021-12-15 10:25:00,108.84,108.92,108.78,108.9,26885.0,102.9289,103.0046,102.8722,102.9857,26885.0
2021-12-15 10:30:00,108.9,109.09,108.89,109.02,35356.0,102.9857,103.1654,102.9762,103.0992,35356.0
2021-12-15 10:35:00,109.0,109.05,108.91,109.03,27651.0,103.0802,103.1275,102.9951,103.1086,27651.0
2021-12-15 10:40:00,109.03,109.09,108.93,108.93,36907.0,103.1086,103.1654,103.014,103.014,36907.0
2021-12-15 10:45:00,108.91,108.91,108.69,108.72,35781.0,102.9951,102.9951,102.7871,102.8154,35781.0
2021-12-15 10:50:00,108.74,108.79,108.68,108.76,20118.0,102.8344,102.8816,102.7776,102.8533,20118.0
2021-12-15 10:55:00,108.75,108.86,108.72,108.83,39106.0,102.8438,102.9478,102.8154,102.9195,39106.0
2021-12-15 11:00:00,108.82,108.93,108.77,108.92,32455.0,102.91,103.014,102.8627,103.0046,32455.0
2021-12-15 11:05:00,108.91,108.96,108.85,108.87,34825.0,102.9951,103.0424,102.9384,102.9573,34825.0
2021-12-15 11:10:00,108.87,108.92,108.8,108.86,37164.0,102.9573,103.0046,102.8911,102.9478,37164.0
2021-12-15 11:15:00,108.86,108.87,108.74,108.76,36446.0,102.9478,102.9573,102.8344,102.8533,36446.0
2021-12-15 11:20:00,108.75,108.89,108.72,108.84,38971.0,102.8438,102.9762,102.8154,102.9289,38971.0
2021-12-15 11:25:00,108.83,108.87,108.77,108.79,50733.0,102.9195,102.9573,102.8627,102.8816,50733.0
2021-12-15 11:30:00,108.77,108.8,108.68,108.72,54701.0,102.8627,102.8911,102.7776,102.8154,54701.0
2021-12-15 11:35:00,108.72,108.72,108.61,108.67,39276.0,102.8154,102.8154,102.7114,102.7682,39276.0
2021-12-15 11:40:00,108.67,108.84,108.6,108.84,55232.0,102.7682,102.9289,102.702,102.9289,55232.0
2021-12-15 11:45:00,108.83,109.08,108.8,109.07,22850.0,102.9195,103.1559,102.8911,103.1464,22850.0
2021-12-15 11:50:00,109.05,109.16,109.0,109.13,34955.0,103.1275,103.2316,103.0802,103.2032,34955.0
2021-12-15 11:55:00,109.14,109.17,109.04,109.11,28598.0,103.2126,103.241,103.1181,103.1843,28598.0
2021-12-15 12:00:00,109.1,109.27,109.09,109.22,18147.0,103.1748,103.3356,103.1654,103.2883,18147.0
2021-12-15 12:05:00,109.22,109.28,109.17,109.2,27832.0,103.2883,103.345,103.241,103.2694,27832.0
2021-12-15 12:10:00,109.22,109.24,109.1,109.12,31153.0,103.2883,103.3072,103.1748,103.1937,31153.0
2021-12-15 12:15:00,109.13,109.14,109.0,109.01,32076.0,103.2032,103.2126,103.0802,103.0897,32076.0
2021-12-15 12:20:00,109.01,109.02,108.94,109.01,26353.0,103.0897,103.0992,103.0235,103.0897,26353.0
2021-12-15 12:25:00,108.99,109.33,108.99,109.3,21599.0,103.0708,103.3923,103.0708,103.3639,21599.0
2021-12-15 12:30:00,109.3,109.42,109.23,109.41,28464.0,103.3639,103.4774,103.2977,103.468,28464.0
2021-12-15 12:35:00,109.4,109.42,109.32,109.33,12438.0,103.4585,103.4774,103.3829,103.3923,12438.0
2021-12-15 12:40:00,109.32,109.32,109.22,109.25,16136.0,103.3829,103.3829,103.2883,103.3167,16136.0
2021-12-15 12:45:00,109.25,109.28,109.18,109.23,13087.0,103.3167,103.345,103.2505,103.2977,13087.0
2021-12-15 12:50:00,109.2,109.34,109.2,109.33,10386.0,103.2694,103.4018,103.2694,103.3923,10386.0
2021-12-15 12:55:00,109.33,109.35,109.26,109.31,21134.0,103.3923,103.4112,103.3261,103.3734,21134.0
2021-12-15 13:00:00,109.3,109.34,109.26,109.29,14578.0,103.3639,103.4018,103.3261,103.3545,14578.0
2021-12-15 13:05:00,109.29,109.41,109.27,109.41,44607.0,103.3545,103.468,103.3356,103.468,44607.0
2021-12-15 13:10:00,109.4,109.46,109.35,109.36,11164.0,103.4585,103.5153,103.4112,103.4207,11164.0
2021-12-15 13:15:00,109.36,109.44,109.31,109.42,31660.0,103.4207,103.4963,103.3734,103.4774,31660.0
2021-12-15 13:20:00,109.41,109.41,109.25,109.3,10810.0,103.468,103.468,103.3167,103.3639,10810.0
2021-12-15 13:25:00,109.28,109.33,109.25,109.31,27670.0,103.345,103.3923,103.3167,103.3734,27670.0
2021-12-15 13:30:00,109.31,109.46,109.29,109.41,74811.0,103.3734,103.5153,103.3545,103.468,74811.0
2021-12-15 13:35:00,109.41,109.42,109.32,109.36,24741.0,103.468,103.4774,103.3829,103.4207,24741.0
2021-12-15 13:40:00,109.35,109.5,109.33,109.5,41197.0,103.4112,103.5531,103.3923,103.5531,41197.0
2021-12-15 13:45:00,109.5,109.51,109.4,109.46,20666.0,103.5531,103.5625,103.4585,103.5153,20666.0
2021-12-15 13:50:00,109.46,109.54,109.37,109.46,55904.0,103.5153,103.5909,103.4301,103.5153,55904.0
2021-12-15 13:55:00,109.46,109.5,109.39,109.48,38970.0,103.5153,103.5531,103.4491,103.5342,38970.0
2021-12-15 14:00:00,109.46,110.09,108.92,110.09,229080.0,103.5153,104.111,103.0046,104.111,229080.0
2021-12-15 14:05:00,110.1,110.54,109.97,110.25,107903.0,104.1205,104.5366,103.9976,104.2624,107903.0
2021-12-15 14:10:00,110.19,110.72,110.14,110.67,82184.0,104.2056,104.7068,104.1583,104.6595,82184.0
2021-12-15 14:15:00,110.66,110.67,110.43,110.47,33629.0,104.6501,104.6595,104.4326,104.4704,33629.0
2021-12-15 14:20:00,110.49,110.5,109.99,110.03,72825.0,104.4893,104.4988,104.0165,104.0543,72825.0
2021-12-15 14:25:00,110.02,110.02,109.73,110.02,54587.0,104.0448,104.0448,103.7706,104.0448,54587.0
2021-12-15 14:30:00,109.97,110.22,109.93,109.96,43571.0,103.9976,104.234,103.9597,103.9881,43571.0
2021-12-15 14:35:00,109.99,110.27,109.91,110.17,56266.0,104.0165,104.2813,103.9408,104.1867,56266.0
2021-12-15 14:40:00,110.1,110.33,109.94,110.01,48223.0,104.1205,104.338,103.9692,104.0354,48223.0
2021-12-15 14:45:00,109.99,110.22,109.95,109.98,31338.0,104.0165,104.234,103.9786,104.007,31338.0
2021-12-15 14:50:00,109.94,110.38,109.84,110.24,62804.0,103.9692,104.3853,103.8746,104.2529,62804.0
2021-12-15 14:55:00,110.2,110.27,109.88,109.94,53056.0,104.2151,104.2813,103.9124,103.9692,53056.0
2021-12-15 15:00:00,110.03,110.38,109.97,110.34,82819.0,104.0543,104.3853,103.9976,104.3475,82819.0
2021-12-15 15:05:00,110.34,110.83,110.29,110.81,98443.0,104.3475,104.8109,104.3002,104.7919,98443.0
2021-12-15 15:10:00,110.8,111.07,110.73,111.03,67888.0,104.7825,105.0378,104.7163,105.0,67888.0
2021-12-15 15:15:00,111.0,111.32,111.0,111.26,49021.0,104.9716,105.2742,104.9716,105.2175,49021.0
2021-12-15 15:20:00,111.26,111.59,111.24,111.47,102765.0,105.2175,105.5296,105.1986,105.4161,102765.0
2021-12-15 15:25:00,111.48,111.57,111.3,111.54,90671.0,105.4256,105.5107,105.2553,105.4823,90671.0
2021-12-15 15:30:00,111.53,111.63,111.41,111.6,82901.0,105.4728,105.5674,105.3594,105.539,82901.0
2021-12-15 15:35:00,111.6,111.73,111.6,111.7,87300.0,105.539,105.662,105.539,105.6336,87300.0
2021-12-15 15:40:00,111.7,111.76,111.27,111.32,112220.0,105.6336,105.6903,105.227,105.2742,112220.0
2021-12-15 15:45:00,111.34,111.43,111.02,111.02,99294.0,105.2932,105.3783,104.9905,104.9905,99294.0
2021-12-15 15:50:00,111.03,111.37,111.0,111.25,104679.0,105.0,105.3215,104.9716,105.208,104679.0
2021-12-15 15:55:00,111.23,111.47,111.22,111.43,125245.0,105.1891,105.4161,105.1797,105.3783,125245.0
2021-12-16 09:30:00,112.22,112.35,111.64,111.64,156045.0,106.1254,106.2483,105.5769,105.5769,156045.0
2021-12-16 09:35:00,111.68,111.91,111.59,111.67,55870.0,105.6147,105.8322,105.5296,105.6052,55870.0
2021-12-16 09:40:00,111.64,111.78,111.37,111.38,62102.0,105.5769,105.7093,105.3215,105.331,62102.0
2021-12-16 09:45:00,111.4,112.27,111.39,112.26,56772.0,105.3499,106.1726,105.3404,106.1632,56772.0
2021-12-16 09:50:00,112.29,112.32,111.93,112.27,75279.0,106.1916,106.2199,105.8511,106.1726,75279.0
2021-12-16 09:55:00,112.28,112.38,111.91,111.95,20280.0,106.1821,106.2767,105.8322,105.87,20280.0
2021-12-16 10:00:00,111.97,112.15,111.79,111.92,27022.0,105.8889,106.0592,105.7187,105.8417,27022.0
2021-12-16 10:05:00,111.91,111.94,111.5,111.5,39556.0,105.8322,105.8606,105.4445,105.4445,39556.0
2021-12-16 10:10:00,111.5,111.78,111.5,111.66,39974.0,105.4445,105.7093,105.4445,105.5958,39974.0
2021-12-16 10:15:00,111.69,111.95,111.6,111.87,53860.0,105.6241,105.87,105.539,105.7944,53860.0
2021-12-16 10:20:00,111.89,112.08,111.85,112.08,22124.0,105.8133,105.993,105.7755,105.993,22124.0
2021-12-16 10:25:00,112.08,112.25,112.02,112.17,27617.0,105.993,106.1537,105.9362,106.0781,27617.0
2021-12-16 10:30:00,112.14,112.23,112.03,112.03,65021.0,106.0497,106.1348,105.9457,105.9457,65021.0
2021-12-16 10:35:00,112.02,112.08,111.93,111.93,34639.0,105.9362,105.993,105.8511,105.8511,34639.0
2021-12-16 10:40:00,111.92,112.05,111.87,111.97,41583.0,105.8417,105.9646,105.7944,105.8889,41583.0
2021-12-16 10:45:00,111.98,112.1,111.94,112.07,28684.0,105.8984,106.0119,105.8606,105.9835,28684.0
2021-12-16 10:50:00,112.09,112.14,112.02,112.06,25163.0,106.0024,106.0497,105.9362,105.9741,25163.0
2021-12-16 10:55:00,112.06,112.08,111.8,111.93,39250.0,105.9741,105.993,105.7282,105.8511,39250.0
2021-12-16 11:00:00,111.91,111.93,111.64,111.7,36565.0,105.8322,105.8511,105.5769,105.6336,36565.0
2021-12-16 11:05:00,111.66,111.73,111.44,111.5,14699.0,105.5958,105.662,105.3877,105.4445,14699.0
2021-12-16 11:10:00,111.51,111.61,111.42,111.5,18880.0,105.4539,105.5485,105.3688,105.4445,18880.0
2021-12-16 11:15:00,111.53,111.77,111.51,111.74,17908.0,105.4728,105.6998,105.4539,105.6714,17908.0
2021-12-16 11:20:00,111.73,111.86,111.71,111.78,39507.0,105.662,105.7849,105.6431,105.7093,39507.0
2021-12-16 11:25:00,111.78,111.91,111.72,111.9,45141.0,105.7093,105.8322,105.6525,105.8227,45141.0
2021-12-16 11:30:00,111.85,111.87,111.54,111.54,36533.0,105.7755,105.7944,105.4823,105.4823,36533.0
2021-12-16 11:35:00,111.58,111.69,111.5,111.54,28727.0,105.5201,105.6241,105.4445,105.4823,28727.0
2021-12-16 11:40:00,111.51,111.64,111.48,111.52,23690.0,105.4539,105.5769,105.4256,105.4634,23690.0
2021-12-16 11:45:00,111.54,111.54,111.24,111.42,49213.0,105.4823,105.4823,105.1986,105.3688,49213.0
2021-12-16 11:50:00,111.43,111.5,111.36,111.39,17028.0,105.3783,105.4445,105.3121,105.3404,17028.0
2021-12-16 11:55:00,111.4,111.44,111.22,111.26,24170.0,105.3499,105.3877,105.1797,105.2175,24170.0
2021-12-16 12:00:00,111.23,111.44,111.22,111.32,21314.0,105.1891,105.3877,105.1797,105.2742,21314.0
2021-12-16 12:05:00,111.32,111.32,111.14,111.19,22103.0,105.2742,105.2742,105.104,105.1513,22103.0
2021-12-16 12:10:00,111.17,111.37,111.14,111.3,44763.0,105.1324,105.3215,105.104,105.2553,44763.0
2021-12-16 12:15:00,111.29,111.33,111.19,111.26,32182.0,105.2459,105.2837,105.1513,105.2175,32182.0
2021-12-16 12:20:00,111.28,111.37,111.18,111.18,20279.0,105.2364,105.3215,105.1418,105.1418,20279.0
2021-12-16 12:25:00,111.17,111.18,110.96,111.11,60825.0,105.1324,105.1418,104.9338,105.0756,60825.0
2021-12-16 12:30:00,111.08,111.15,111.01,111.06,26150.0,105.0473,105.1135,104.9811,105.0284,26150.0
2021-12-16 12:35:00,111.06,111.14,110.86,110.91,37964.0,105.0284,105.104,104.8392,104.8865,37964.0
2021-12-16 12:40:00,110.89,110.92,110.73,110.74,51951.0,104.8676,104.896,104.7163,104.7257,51951.0
2021-12-16 12:45:00,110.75,110.84,110.52,110.54,46437.0,104.7352,104.8203,104.5177,104.5366,46437.0
2021-12-16 12:50:00,110.55,110.67,110.51,110.55,25796.0,104.5461,104.6595,104.5082,104.5461,25796.0
2021-12-16 12:55:00,110.55,110.56,110.3,110.3,36080.0,104.5461,104.5555,104.3096,104.3096,36080.0
2021-12-16 13:00:00,110.32,110.59,110.32,110.5,22774.0,104.3286,104.5839,104.3286,104.4988,22774.0
2021-12-16 13:05:00,110.49,110.5,110.27,110.5,40328.0,104.4893,104.4988,104.2813,104.4988,40328.0
2021-12-16 13:10:00,110.47,110.65,110.47,110.62,27793.0,104.4704,104.6406,104.4704,104.6123,27793.0
2021-12-16 13:15:00,110.59,110.65,110.49,110.6,23932.0,104.5839,104.6406,104.4893,104.5933,23932.0
2021-12-16 13:20:00,110.6,110.65,110.33,110.42,28399.0,104.5933,104.6406,104.338,104.4231,28399.0
2021-12-16 13:25:00,110.43,110.57,110.43,110.53,27710.0,104.4326,104.565,104.4326,104.5271,27710.0
2021-12-16 13:30:00,110.52,110.58,110.31,110.32,37358.0,104.5177,104.5744,104.3191,104.3286,37358.0
2021-12-16 13:35:00,110.28,110.49,110.25,110.48,34595.0,104.2907,104.4893,104.2624,104.4799,34595.0
2021-12-16 13:40:00,110.48,110.58,110.43,110.5,26812.0,104.4799,104.5744,104.4326,104.4988,26812.0
2021-12-16 13:45:00,110.56,110.75,110.52,110.73,23146.0,104.5555,104.7352,104.5177,104.7163,23146.0
2021-12-16 13:50:00,110.72,110.74,110.44,110.48,36323.0,104.7068,104.7257,104.442,104.4799,36323.0
2021-12-16 13:55:00,110.5,110.51,110.37,110.38,15115.0,104.4988,104.5082,104.3758,104.3853,15115.0
2021-12-16 14:00:00,110.37,110.44,110.29,110.42,41972.0,104.3758,104.442,104.3002,104.4231,41972.0
2021-12-16 14:05:00,110.39,110.44,110.1,110.13,47338.0,104.3947,104.442,104.1205,104.1489,47338.0
2021-12-16 14:10:00,110.13,110.15,109.98,110.02,19095.0,104.1489,104.1678,104.007,104.0448,19095.0
2021-12-16 14:15:00,110.03,110.05,109.74,109.76,40473.0,104.0543,104.0732,103.7801,103.799,40473.0
2021-12-16 14:20:00,109.77,109.77,109.57,109.6,32868.0,103.8084,103.8084,103.6193,103.6477,32868.0
2021-12-16 14:25:00,109.59,109.64,109.45,109.5,27983.0,103.6382,103.6855,103.5058,103.5531,27983.0
2021-12-16 14:30:00,109.5,109.56,109.41,109.43,89315.0,103.5531,103.6098,103.468,103.4869,89315.0
2021-12-16 14:35:00,109.42,109.64,109.36,109.61,72623.0,103.4774,103.6855,103.4207,103.6571,72623.0
2021-12-16 14:40:00,109.61,109.68,109.43,109.48,60416.0,103.6571,103.7233,103.4869,103.5342,60416.0
2021-12-16 14:45:00,109.48,109.48,109.03,109.14,51969.0,103.5342,103.5342,103.1086,103.2126,51969.0
2021-12-16 14:50:00,109.14,109.3,109.05,109.11,58055.0,103.2126,103.3639,103.1275,103.1843,58055.0
2021-12-16 14:55:00,109.13,109.44,109.13,109.42,129488.0,103.2032,103.4963,103.2032,103.4774,129488.0
2021-12-16 15:00:00,109.38,109.44,109.23,109.44,53329.0,103.4396,103.4963,103.2977,103.4963,53329.0
2021-12-16 15:05:00,109.45,109.57,109.29,109.34,61937.0,103.5058,103.6193,103.3545,103.4018,61937.0
2021-12-16 15:10:00,109.32,109.43,109.23,109.39,46916.0,103.3829,103.4869,103.2977,103.4491,46916.0
2021-12-16 15:15:00,109.36,109.52,109.29,109.51,34248.0,103.4207,103.572,103.3545,103.5625,34248.0
2021-12-16 15:20:00,109.54,109.65,109.5,109.57,69206.0,103.5909,103.6949,103.5531,103.6193,69206.0
2021-12-16 15:25:00,109.59,109.86,109.55,109.86,81743.0,103.6382,103.8935,103.6004,103.8935,81743.0
2021-12-16 15:30:00,109.86,109.95,109.54,109.74,34151.0,103.8935,103.9786,103.5909,103.7801,34151.0
2021-12-16 15:35:00,109.74,109.84,109.52,109.8,71119.0,103.7801,103.8746,103.572,103.8368,71119.0
2021-12-16 15:40:00,109.79,109.88,109.58,109.58,55706.0,103.8273,103.9124,103.6287,103.6287,55706.0
2021-12-16 15:45:00,109.59,109.66,109.38,109.38,73308.0,103.6382,103.7044,103.4396,103.4396,73308.0
2021-12-16 15:50:00,109.37,110.0,109.35,109.67,71177.0,103.4301,104.0259,103.4112,103.7139,71177.0
2021-12-16 15:55:00,109.67,109.78,109.51,109.51,83727.0,103.7139,103.8179,103.5625,103.5625,83727.0
2021-12-17 09:30:00,109.19,109.45,109.13,109.27,283112.0,103.2599,103.5058,103.2032,103.3356,283112.0
2021-12-17 09:35:00,109.27,109.32,108.59,108.7,101355.0,103.3356,103.3829,102.6925,102.7965,101355.0
2021-12-17 09:40:00,108.72,108.74,108.28,108.3,129107.0,102.8154,102.8344,102.3993,102.4183,129107.0
2021-12-17 09:45:00,108.29,108.54,108.26,108.51,46970.0,102.4088,102.6452,102.3804,102.6169,46970.0
2021-12-17 09:50:00,108.56,108.84,108.5,108.54,63726.0,102.6641,102.9289,102.6074,102.6452,63726.0
2021-12-17 09:55:00,108.51,108.71,108.41,108.71,35954.0,102.6169,102.806,102.5223,102.806,35954.0
2021-12-17 10:00:00,108.67,108.92,108.65,108.92,77589.0,102.7682,103.0046,102.7492,103.0046,77589.0
2021-12-17 10:05:00,108.9,108.99,108.82,108.85,39642.0,102.9857,103.0708,102.91,102.9384,39642.0
2021-12-17 10:10:00,108.84,108.9,108.44,108.44,48600.0,102.9289,102.9857,102.5507,102.5507,48600.0
2021-12-17 10:15:00,108.45,108.51,108.32,108.46,48930.0,102.5601,102.6169,102.4372,102.5696,48930.0
2021-12-17 10:20:00,108.47,108.58,108.37,108.49,74793.0,102.579,102.683,102.4845,102.5979,74793.0
2021-12-17 10:25:00,108.55,108.85,108.51,108.81,29531.0,102.6547,102.9384,102.6169,102.9006,29531.0
2021-12-17 10:30:00,108.84,109.2,108.72,109.2,37740.0,102.9289,103.2694,102.8154,103.2694,37740.0
2021-12-17 10:35:00,109.22,109.72,109.21,109.72,138774.0,103.2883,103.7611,103.2788,103.7611,138774.0
2021-12-17 10:40:00,109.72,110.03,109.64,109.99,40322.0,103.7611,104.0543,103.6855,104.0165,40322.0
2021-12-17 10:45:00,109.99,110.13,109.91,110.09,47699.0,104.0165,104.1489,103.9408,104.111,47699.0
2021-12-17 10:50:00,110.06,110.87,109.93,110.83,69171.0,104.0827,104.8487,103.9597,104.8109,69171.0
2021-12-17 10:55:00,110.88,111.02,110.58,110.6,50502.0,104.8581,104.9905,104.5744,104.5933,50502.0
2021-12-17 11:00:00,110.58,110.71,110.44,110.48,31550.0,104.5744,104.6974,104.442,104.4799,31550.0
2021-12-17 11:05:00,110.51,110.59,110.33,110.34,26904.0,104.5082,104.5839,104.338,104.3475,26904.0
2021-12-17 11:10:00,110.35,110.71,110.35,110.57,35483.0,104.3569,104.6974,104.3569,104.565,35483.0
2021-12-17 11:15:00,110.59,110.63,110.41,110.54,32719.0,104.5839,104.6217,104.4137,104.5366,32719.0
2021-12-17 11:20:00,110.54,110.55,110.36,110.43,26017.0,104.5366,104.5461,104.3664,104.4326,26017.0
2021-12-17 11:25:00,110.43,110.55,110.37,110.51,42125.0,104.4326,104.5461,104.3758,104.5082,42125.0
2021-12-17 11:30:00,110.49,110.56,110.26,110.27,41685.0,104.4893,104.5555,104.2718,104.2813,41685.0
2021-12-17 11:35:00,110.29,110.29,110.03,110.09,32934.0,104.3002,104.3002,104.0543,104.111,32934.0
2021-12-17 11:40:00,110.11,110.15,109.9,109.94,25147.0,104.13,104.1678,103.9314,103.9692,25147.0
2021-12-17 11:45:00,109.99,110.03,109.75,109.76,22630.0,104.0165,104.0543,103.7895,103.799,22630.0
2021-12-17 11:50:00,109.78,110.01,109.78,109.88,43505.0,103.8179,104.0354,103.8179,103.9124,43505.0
2021-12-17 11:55:00,109.84,109.99,109.76,109.93,49172.0,103.8746,104.0165,103.799,103.9597,49172.0
2021-12-17 12:00:00,109.92,109.92,109.64,109.67,31345.0,103.9503,103.9503,103.6855,103.7139,31345.0
2021-12-17 12:05:00,109.74,109.75,109.53,109.66,43120.0,103.7801,103.7895,103.5815,103.7044,43120.0
2021-12-17 12:10:00,109.66,109.86,109.66,109.84,114451.0,103.7044,103.8935,103.7044,103.8746,114451.0
2021-12-17 12:15:00,109.83,109.99,109.76,109.8,42058.0,103.8652,104.0165,103.799,103.8368,42058.0
2021-12-17 12:20:00,109.81,109.9,109.75,109.79,35508.0,103.8462,103.9314,103.7895,103.8273,35508.0
2021-12-17 12:25:00,109.78,109.83,109.64,109.82,28172.0,103.8179,103.8652,103.6855,103.8557,28172.0
2021-12-17 12:30:00,109.82,110.14,109.73,109.89,59796.0,103.8557,104.1583,103.7706,103.9219,59796.0
2021-12-17 12:35:00,109.88,110.01,109.84,109.93,27578.0,103.9124,104.0354,103.8746,103.9597,27578.0
2021-12-17 12:40:00,109.94,110.01,109.84,109.9,17156.0,103.9692,104.0354,103.8746,103.9314,17156.0
2021-12-17 12:45:00,109.9,109.99,109.9,109.98,14283.0,103.9314,104.0165,103.9314,104.007,14283.0
2021-12-17 12:50:00,109.98,110.05,109.71,109.86,34927.0,104.007,104.0732,103.7517,103.8935,34927.0
2021-12-17 12:55:00,109.88,110.09,109.88,110.04,14601.0,103.9124,104.111,103.9124,104.0638,14601.0
2021-12-17 13:00:00,110.04,110.14,109.96,110.06,29865.0,104.0638,104.1583,103.9881,104.0827,29865.0
2021-12-17 13:05:00,110.05,110.05,109.84,109.88,11031.0,104.0732,104.0732,103.8746,103.9124,11031.0
2021-12-17 13:10:00,109.91,109.98,109.85,109.89,28395.0,103.9408,104.007,103.8841,103.9219,28395.0
2021-12-17 13:15:00,109.88,110.04,109.87,110.03,28340.0,103.9124,104.0638,103.903,104.0543,28340.0
2021-12-17 13:20:00,110.03,110.09,109.99,110.09,24313.0,104.0543,104.111,104.0165,104.111,24313.0
2021-12-17 13:25:00,110.09,110.21,110.05,110.2,25823.0,104.111,104.2245,104.0732,104.2151,25823.0
2021-12-17 13:30:00,110.2,110.31,110.12,110.26,21735.0,104.2151,104.3191,104.1394,104.2718,21735.0
2021-12-17 13:35:00,110.25,110.37,110.25,110.37,16935.0,104.2624,104.3758,104.2624,104.3758,16935.0
2021-12-17 13:40:00,110.39,110.39,110.22,110.27,19300.0,104.3947,104.3947,104.234,104.2813,19300.0
2021-12-17 13:45:00,110.28,110.37,110.26,110.36,62430.0,104.2907,104.3758,104.2718,104.3664,62430.0
2021-12-17 13:50:00,110.35,110.37,110.27,110.28,24028.0,104.3569,104.3758,104.2813,104.2907,24028.0
2021-12-17 13:55:00,110.28,110.38,110.2,110.36,29840.0,104.2907,104.3853,104.2151,104.3664,29840.0
2021-12-17 14:00:00,110.38,110.39,110.25,110.25,20044.0,104.3853,104.3947,104.2624,104.2624,20044.0
2021-12-17 14:05:00,110.27,110.33,110.22,110.31,32206.0,104.2813,104.338,104.234,104.3191,32206.0
2021-12-17 14:10:00,110.31,110.37,110.22,110.23,23702.0,104.3191,104.3758,104.234,104.2434,23702.0
2021-12-17 14:15:00,110.23,110.36,110.2,110.23,22224.0,104.2434,104.3664,104.2151,104.2434,22224.0
2021-12-17 14:20:00,110.23,110.31,110.17,110.29,24557.0,104.2434,104.3191,104.1867,104.3002,24557.0
2021-12-17 14:25:00,110.29,110.3,110.05,110.1,46127.0,104.3002,104.3096,104.0732,104.1205,46127.0
2021-12-17 14:30:00,110.11,110.21,110.11,110.16,20055.0,104.13,104.2245,104.13,104.1772,20055.0
2021-12-17 14:35:00,110.15,110.19,110.02,110.1,33555.0,104.1678,104.2056,104.0448,104.1205,33555.0
2021-12-17 14:40:00,110.1,110.19,110.09,110.19,89226.0,104.1205,104.2056,104.111,104.2056,89226.0
2021-12-17 14:45:00,110.17,110.34,110.17,110.27,27773.0,104.1867,104.3475,104.1867,104.2813,27773.0
2021-12-17 14:50:00,110.27,110.28,110.07,110.07,36094.0,104.2813,104.2907,104.0921,104.0921,36094.0
2021-12-17 14:55:00,110.07,110.17,110.04,110.09,31877.0,104.0921,104.1867,104.0638,104.111,31877.0
2021-12-17 15:00:00,110.1,110.35,110.1,110.11,28065.0,104.1205,104.3569,104.1205,104.13,28065.0
2021-12-17 15:05:00,110.14,110.36,110.14,110.36,51085.0,104.1583,104.3664,104.1583,104.3664,51085.0
2021-12-17 15:10:00,110.36,110.36,110.14,110.15,29143.0,104.3664,104.3664,104.1583,104.1678,29143.0
2021-12-17 15:15:00,110.14,110.24,109.9,110.04,81703.0,104.1583,104.2529,103.9314,104.0638,81703.0
2021-12-17 15:20:00,110.07,110.27,110.02,110.17,35910.0,104.0921,104.2813,104.0448,104.1867,35910.0
2021-12-17 15:25:00,110.17,110.17,109.88,109.95,37503.0,104.1867,104.1867,103.9124,103.9786,37503.0
2021-12-17 15:30:00,109.97,110.06,109.69,109.85,67003.0,103.9976,104.0827,103.7328,103.8841,67003.0
2021-12-17 15:35:00,109.83,109.98,109.68,109.97,49806.0,103.8652,104.007,103.7233,103.9976,49806.0
2021-12-17 15:40:00,109.97,110.14,109.89,110.02,46386.0,103.9976,104.1583,103.9219,104.0448,46386.0
2021-12-17 15:45:00,110.02,110.05,109.64,109.64,35675.0,104.0448,104.0732,103.6855,103.6855,35675.0
2021-12-17 15:50:00,109.64,109.91,109.45,109.9,89793.0,103.6855,103.9408,103.5058,103.9314,89793.0
2021-12-17 15:55:00,109.9,110.13,109.78,109.78,280970.0,103.9314,104.1489,103.8179,103.8179,280970.0
2021-12-20 09:30:00,108.17,108.47,107.54,107.6,172817.0,102.2953,102.579,101.6995,101.7563,172817.0
2021-12-20 09:35:00,107.58,107.89,107.55,107.73,98909.0,101.7374,102.0305,101.709,101.8792,98909.0
2021-12-20 09:40:00,107.74,107.74,107.2,107.41,92290.0,101.8887,101.8887,101.378,101.5766,92290.0
2021-12-20 09:45:00,107.4,107.5,107.0,107.04,81303.0,101.5671,101.6617,101.1889,101.2267,81303.0
2021-12-20 09:50:00,107.01,107.17,106.84,107.12,74518.0,101.1983,101.3496,101.0375,101.3023,74518.0
2021-12-20 09:55:00,107.1,107.64,107.09,107.48,55028.0,101.2834,101.7941,101.274,101.6428,55028.0
2021-12-20 10:00:00,107.46,107.66,107.33,107.54,58103.0,101.6239,101.813,101.5009,101.6995,58103.0
2021-12-20 10:05:00,107.54,107.69,107.39,107.52,24668.0,101.6995,101.8414,101.5577,101.6806,24668.0
2021-12-20 10:10:00,107.5,107.59,107.38,107.46,18581.0,101.6617,101.7468,101.5482,101.6239,18581.0
2021-12-20 10:15:00,107.47,107.84,107.39,107.77,81728.0,101.6333,101.9832,101.5577,101.917,81728.0
2021-12-20 10:20:00,107.78,107.85,107.42,107.43,629368.0,101.9265,101.9927,101.586,101.5955,629368.0
2021-12-20 10:25:00,107.42,107.48,107.18,107.23,187251.0,101.586,101.6428,101.3591,101.4064,187251.0
2021-12-20 10:30:00,107.24,107.29,107.05,107.25,187706.0,101.4158,101.4631,101.2361,101.4253,187706.0
2021-12-20 10:35:00,107.23,107.33,107.1,107.15,75590.0,101.4064,101.5009,101.2834,101.3307,75590.0
2021-12-20 10:40:00,107.15,107.17,106.89,106.97,38693.0,101.3307,101.3496,101.0848,101.1605,38693.0
2021-12-20 10:45:00,106.95,106.98,106.75,106.76,46131.0,101.1416,101.1699,100.9524,100.9619,46131.0
2021-12-20 10:50:00,106.76,106.86,106.65,106.72,54830.0,100.9619,101.0565,100.8579,100.9241,54830.0
2021-12-20 10:55:00,106.71,106.86,106.61,106.85,38585.0,100.9146,101.0565,100.82,101.047,38585.0
2021-12-20 11:00:00,106.84,106.87,106.55,106.62,34427.0,101.0375,101.0659,100.7633,100.8295,34427.0
2021-12-20 11:05:00,106.6,106.82,106.57,106.79,34409.0,100.8106,101.0186,100.7822,100.9903,34409.0
2021-12-20 11:10:00,106.78,106.86,106.6,106.61,22631.0,100.9808,101.0565,100.8106,100.82,22631.0
2021-12-20 11:15:00,106.61,106.67,106.53,106.66,35003.0,100.82,100.8768,100.7444,100.8673,35003.0
2021-12-20 11:20:00,106.67,106.72,106.55,106.7,34635.0,100.8768,100.9241,100.7633,100.9052,34635.0
2021-12-20 11:25:00,106.69,106.72,106.65,106.68,328391.0,100.8957,100.9241,100.8579,100.8862,328391.0
2021-12-20 11:30:00,106.69,106.77,106.62,106.7,332788.0,100.8957,100.9714,100.8295,100.9052,332788.0
2021-12-20 11:35:00,106.7,106.78,106.61,106.77,181376.0,100.9052,100.9808,100.82,100.9714,181376.0
2021-12-20 11:40:00,106.76,106.97,106.69,106.97,72858.0,100.9619,101.1605,100.8957,101.1605,72858.0
2021-12-20 11:45:00,106.95,107.02,106.7,107.02,56855.0,101.1416,101.2078,100.9052,101.2078,56855.0
2021-12-20 11:50:00,107.01,107.28,106.97,107.25,71998.0,101.1983,101.4537,101.1605,101.4253,71998.0
2021-12-20 11:55:00,107.19,107.31,107.09,107.31,72786.0,101.3685,101.482,101.274,101.482,72786.0
2021-12-20 12:00:00,107.31,107.31,107.12,107.26,17389.0,101.482,101.482,101.3023,101.4347,17389.0
2021-12-20 12:05:00,107.23,107.23,107.09,107.1,28770.0,101.4064,101.4064,101.274,101.2834,28770.0
2021-12-20 12:10:00,107.11,107.17,107.0,107.01,34575.0,101.2929,101.3496,101.1889,101.1983,34575.0
2021-12-20 12:15:00,107.0,107.24,106.95,107.14,60581.0,101.1889,101.4158,101.1416,101.3213,60581.0
2021-12-20 12:20:00,107.13,107.13,106.99,107.0,35682.0,101.3118,101.3118,101.1794,101.1889,35682.0
2021-12-20 12:25:00,107.01,107.05,106.96,106.99,19394.0,101.1983,101.2361,101.151,101.1794,19394.0
2021-12-20 12:30:00,106.99,106.99,106.76,106.81,23629.0,101.1794,101.1794,100.9619,101.0092,23629.0
2021-12-20 12:35:00,106.79,106.85,106.71,106.76,37441.0,100.9903,101.047,100.9146,100.9619,37441.0
2021-12-20 12:40:00,106.76,106.86,106.73,106.8,34355.0,100.9619,101.0565,100.9335,100.9997,34355.0
2021-12-20 12:45:00,106.8,106.87,106.74,106.83,32789.0,100.9997,101.0659,100.943,101.0281,32789.0
2021-12-20 12:50:00,106.83,106.93,106.73,106.83,49400.0,101.0281,101.1227,100.9335,101.0281,49400.0
2021-12-20 12:55:00,106.83,106.83,106.67,106.71,54009.0,101.0281,101.0281,100.8768,100.9146,54009.0
2021-12-20 13:00:00,106.69,106.72,106.59,106.62,96577.0,100.8957,100.9241,100.8011,100.8295,96577.0
2021-12-20 13:05:00,106.63,106.83,106.63,106.83,22692.0,100.839,101.0281,100.839,101.0281,22692.0
2021-12-20 13:10:00,106.82,106.93,106.69,106.92,55534.0,101.0186,101.1227,100.8957,101.1132,55534.0
2021-12-20 13:15:00,106.9,106.97,106.86,106.89,30219.0,101.0943,101.1605,101.0565,101.0848,30219.0
2021-12-20 13:20:00,106.89,107.02,106.85,106.95,27088.0,101.0848,101.2078,101.047,101.1416,27088.0
2021-12-20 13:25:00,106.94,107.08,106.91,107.05,46798.0,101.1321,101.2645,101.1037,101.2361,46798.0
2021-12-20 13:30:00,107.03,107.12,106.9,106.93,57574.0,101.2172,101.3023,101.0943,101.1227,57574.0
2021-12-20 13:35:00,106.92,107.33,106.91,107.31,45513.0,101.1132,101.5009,101.1037,101.482,45513.0
2021-12-20 13:40:00,107.32,107.53,107.29,107.35,34334.0,101.4915,101.6901,101.4631,101.5199,34334.0
2021-12-20 13:45:00,107.33,107.44,107.33,107.42,20903.0,101.5009,101.605,101.5009,101.586,20903.0
2021-12-20 13:50:00,107.42,107.5,107.3,107.5,28003.0,101.586,101.6617,101.4726,101.6617,28003.0
2021-12-20 13:55:00,107.5,107.59,107.36,107.43,29804.0,101.6617,101.7468,101.5293,101.5955,29804.0
2021-12-20 14:00:00,107.42,107.66,107.39,107.51,49488.0,101.586,101.813,101.5577,101.6712,49488.0
2021-12-20 14:05:00,107.51,107.62,107.46,107.6,61198.0,101.6712,101.7752,101.6239,101.7563,61198.0
2021-12-20 14:10:00,107.59,107.59,107.49,107.56,36697.0,101.7468,101.7468,101.6522,101.7184,36697.0
2021-12-20 14:15:00,107.58,107.69,107.57,107.57,53510.0,101.7374,101.8414,101.7279,101.7279,53510.0
2021-12-20 14:20:00,107.54,107.68,107.47,107.55,106803.0,101.6995,101.8319,101.6333,101.709,106803.0
2021-12-20 14:25:00,107.53,107.58,107.41,107.5,129378.0,101.6901,101.7374,101.5766,101.6617,129378.0
2021-12-20 14:30:00,107.49,107.53,107.37,107.37,167238.0,101.6522,101.6901,101.5388,101.5388,167238.0
2021-12-20 14:35:00,107.37,107.5,107.31,107.36,49116.0,101.5388,101.6617,101.482,101.5293,49116.0
2021-12-20 14:40:00,107.38,107.5,107.32,107.45,25675.0,101.5482,101.6617,101.4915,101.6144,25675.0
2021-12-20 14:45:00,107.45,107.5,107.4,107.49,24900.0,101.6144,101.6617,101.5671,101.6522,24900.0
2021-12-20 14:50:00,107.48,107.72,107.48,107.68,46854.0,101.6428,101.8698,101.6428,101.8319,46854.0
2021-12-20 14:55:00,107.67,107.79,107.65,107.71,143979.0,101.8225,101.936,101.8036,101.8603,143979.0
2021-12-20 15:00:00,107.72,107.93,107.71,107.8,116483.0,101.8698,102.0684,101.8603,101.9454,116483.0
2021-12-20 15:05:00,107.8,107.93,107.79,107.86,51209.0,101.9454,102.0684,101.936,102.0022,51209.0
2021-12-20 15:10:00,107.86,108.03,107.82,107.88,165205.0,102.0022,102.1629,101.9643,102.0211,165205.0
2021-12-20 15:15:00,107.89,108.18,107.88,108.15,48697.0,102.0305,102.3048,102.0211,102.2764,48697.0
2021-12-20 15:20:00,108.14,108.31,108.04,108.1,126289.0,102.2669,102.4277,102.1724,102.2291,126289.0
2021-12-20 15:25:00,108.1,108.55,108.07,108.49,32596.0,102.2291,102.6547,102.2007,102.5979,32596.0
2021-12-20 15:30:00,108.45,108.45,108.14,108.16,37217.0,102.5601,102.5601,102.2669,102.2859,37217.0
2021-12-20 15:35:00,108.15,108.21,108.04,108.12,40540.0,102.2764,102.3331,102.1724,102.248,40540.0
2021-12-20 15:40:00,108.12,108.28,108.05,108.08,51907.0,102.248,102.3993,102.1818,102.2102,51907.0
2021-12-20 15:45:00,108.07,108.23,107.95,108.1,57737.0,102.2007,102.3521,102.0873,102.2291,57737.0
2021-12-20 15:50:00,108.1,108.39,108.1,108.22,120676.0,102.2291,102.5034,102.2291,102.3426,120676.0
2021-12-20 15:55:00,108.24,108.46,108.19,108.2,114063.0,102.3615,102.5696,102.3142,102.3237,114063.0
2021-12-21 09:30:00,109.33,109.98,109.33,109.93,105946.0,103.3923,104.007,103.3923,103.9597,105946.0
2021-12-21 09:35:00,109.91,110.31,109.84,110.27,54266.0,103.9408,104.3191,103.8746,104.2813,54266.0
2021-12-21 09:40:00,110.28,110.35,109.98,110.09,72488.0,104.2907,104.3569,104.007,104.111,72488.0
2021-12-21 09:45:00,110.1,110.36,109.85,110.22,56996.0,104.1205,104.3664,103.8841,104.234,56996.0
2021-12-21 09:50:00,110.18,110.26,110.01,110.07,52712.0,104.1962,104.2718,104.0354,104.0921,52712.0
2021-12-21 09:55:00,110.06,110.1,109.9,110.01,27830.0,104.0827,104.1205,103.9314,104.0354,27830.0
2021-12-21 10:00:00,110.0,110.42,110.0,110.19,24902.0,104.0259,104.4231,104.0259,104.2056,24902.0
2021-12-21 10:05:00,110.18,110.42,110.16,110.42,23921.0,104.1962,104.4231,104.1772,104.4231,23921.0
2021-12-21 10:10:00,110.38,110.67,110.36,110.66,25529.0,104.3853,104.6595,104.3664,104.6501,25529.0
2021-12-21 10:15:00,110.65,110.88,110.65,110.86,17030.0,104.6406,104.8581,104.6406,104.8392,17030.0
2021-12-21 10:20:00,110.87,110.99,110.74,110.75,32177.0,104.8487,104.9622,104.7257,104.7352,32177.0
2021-12-21 10:25:00,110.73,110.75,110.3,110.49,28023.0,104.7163,104.7352,104.3096,104.4893,28023.0
2021-12-21 10:30:00,110.51,110.66,110.33,110.33,36003.0,104.5082,104.6501,104.338,104.338,36003.0
2021-12-21 10:35:00,110.35,110.44,110.17,110.38,67407.0,104.3569,104.442,104.1867,104.3853,67407.0
2021-12-21 10:40:00,110.37,110.58,110.29,110.52,35891.0,104.3758,104.5744,104.3002,104.5177,35891.0
2021-12-21 10:45:00,110.52,110.52,110.36,110.4,207651.0,104.5177,104.5177,104.3664,104.4042,207651.0
2021-12-21 10:50:00,110.39,110.45,110.31,110.38,27929.0,104.3947,104.4515,104.3191,104.3853,27929.0
2021-12-21 10:55:00,110.37,110.46,110.21,110.24,30105.0,104.3758,104.4609,104.2245,104.2529,30105.0
2021-12-21 11:00:00,110.24,110.28,110.14,110.23,95302.0,104.2529,104.2907,104.1583,104.2434,95302.0
2021-12-21 11:05:00,110.26,110.46,110.26,110.43,31949.0,104.2718,104.4609,104.2718,104.4326,31949.0
2021-12-21 11:10:00,110.43,110.56,110.41,110.55,46908.0,104.4326,104.5555,104.4137,104.5461,46908.0
2021-12-21 11:15:00,110.52,110.58,110.47,110.55,63012.0,104.5177,104.5744,104.4704,104.5461,63012.0
2021-12-21 11:20:00,110.57,110.64,110.53,110.58,19189.0,104.565,104.6312,104.5271,104.5744,19189.0
2021-12-21 11:25:00,110.56,110.62,110.49,110.5,20849.0,104.5555,104.6123,104.4893,104.4988,20849.0
2021-12-21 11:30:00,110.47,110.52,110.42,110.45,27139.0,104.4704,104.5177,104.4231,104.4515,27139.0
2021-12-21 11:35:00,110.42,110.64,110.42,110.61,23277.0,104.4231,104.6312,104.4231,104.6028,23277.0
2021-12-21 11:40:00,110.61,110.75,110.57,110.74,32484.0,104.6028,104.7352,104.565,104.7257,32484.0
2021-12-21 11:45:00,110.76,110.76,110.59,110.63,31077.0,104.7447,104.7447,104.5839,104.6217,31077.0
2021-12-21 11:50:00,110.64,110.69,110.58,110.62,13914.0,104.6312,104.6785,104.5744,104.6123,13914.0
2021-12-21 11:55:00,110.62,110.64,110.47,110.57,95097.0,104.6123,104.6312,104.4704,104.565,95097.0
2021-12-21 12:00:00,110.58,110.7,110.53,110.67,81863.0,104.5744,104.6879,104.5271,104.6595,81863.0
2021-12-21 12:05:00,110.68,110.86,110.63,110.84,81311.0,104.669,104.8392,104.6217,104.8203,81311.0
2021-12-21 12:10:00,110.85,110.95,110.83,110.92,45127.0,104.8298,104.9243,104.8109,104.896,45127.0
2021-12-21 12:15:00,110.93,110.95,110.8,110.86,16407.0,104.9054,104.9243,104.7825,104.8392,16407.0
2021-12-21 12:20:00,110.85,110.86,110.77,110.86,23251.0,104.8298,104.8392,104.7541,104.8392,23251.0
2021-12-21 12:25:00,110.84,110.94,110.8,110.91,23379.0,104.8203,104.9149,104.7825,104.8865,23379.0
2021-12-21 12:30:00,110.92,110.95,110.85,110.89,38403.0,104.896,104.9243,104.8298,104.8676,38403.0
2021-12-21 12:35:00,110.9,110.95,110.87,110.93,19138.0,104.8771,104.9243,104.8487,104.9054,19138.0
2021-12-21 12:40:00,110.9,110.92,110.86,110.9,21201.0,104.8771,104.896,104.8392,104.8771,21201.0
2021-12-21 12:45:00,110.9,110.94,110.87,110.92,30770.0,104.8771,104.9149,104.8487,104.896,30770.0
2021-12-21 12:50:00,110.92,111.03,110.91,111.01,84854.0,104.896,105.0,104.8865,104.9811,84854.0
2021-12-21 12:55:00,111.01,111.05,110.96,111.0,19797.0,104.9811,105.0189,104.9338,104.9716,19797.0
2021-12-21 13:00:00,110.98,111.0,110.92,110.95,72676.0,104.9527,104.9716,104.896,104.9243,72676.0
2021-12-21 13:05:00,110.93,110.97,110.89,110.97,16464.0,104.9054,104.9432,104.8676,104.9432,16464.0
2021-12-21 13:10:00,110.96,111.06,110.93,111.06,24704.0,104.9338,105.0284,104.9054,105.0284,24704.0
2021-12-21 13:15:00,111.04,111.07,110.97,111.01,21863.0,105.0094,105.0378,104.9432,104.9811,21863.0
2021-12-21 13:20:00,111.01,111.09,110.97,110.98,23150.0,104.9811,105.0567,104.9432,104.9527,23150.0
2021-12-21 13:25:00,110.99,111.03,110.96,111.02,38995.0,104.9622,105.0,104.9338,104.9905,38995.0
2021-12-21 13:30:00,111.01,111.13,110.99,111.13,467621.0,104.9811,105.0946,104.9622,105.0946,467621.0
2021-12-21 13:35:00,111.12,111.21,111.11,111.19,28315.0,105.0851,105.1702,105.0756,105.1513,28315.0
2021-12-21 13:40:00,111.17,111.24,111.15,111.18,17075.0,105.1324,105.1986,105.1135,105.1418,17075.0
2021-12-21 13:45:00,111.21,111.27,111.17,111.26,22540.0,105.1702,105.227,105.1324,105.2175,22540.0
2021-12-21 13:50:00,111.27,111.27,111.15,111.19,32328.0,105.227,105.227,105.1135,105.1513,32328.0
2021-12-21 13:55:00,111.2,111.26,111.16,111.19,24009.0,105.1608,105.2175,105.1229,105.1513,24009.0
2021-12-21 14:00:00,111.21,111.27,111.15,111.24,34741.0,105.1702,105.227,105.1135,105.1986,34741.0
2021-12-21 14:05:00,111.24,111.25,111.14,111.23,29027.0,105.1986,105.208,105.104,105.1891,29027.0
2021-12-21 14:10:00,111.23,111.29,111.21,111.22,55227.0,105.1891,105.2459,105.1702,105.1797,55227.0
2021-12-21 14:15:00,111.22,111.23,111.14,111.16,31991.0,105.1797,105.1891,105.104,105.1229,31991.0
2021-12-21 14:20:00,111.15,111.2,111.1,111.11,30913.0,105.1135,105.1608,105.0662,105.0756,30913.0
2021-12-21 14:25:00,111.11,111.19,111.11,111.16,25548.0,105.0756,105.1513,105.0756,105.1229,25548.0
2021-12-21 14:30:00,111.15,111.24,111.14,111.17,37792.0,105.1135,105.1986,105.104,105.1324,37792.0
2021-12-21 14:35:00,111.15,111.17,110.98,110.98,17674.0,105.1135,105.1324,104.9527,104.9527,17674.0
2021-12-21 14:40:00,111.0,111.06,110.94,111.0,23732.0,104.9716,105.0284,104.9149,104.9716,23732.0
2021-12-21 14:45:00,111.01,111.26,111.0,111.22,29345.0,104.9811,105.2175,104.9716,105.1797,29345.0
2021-12-21 14:50:00,111.22,111.27,111.17,111.2,19077.0,105.1797,105.227,105.1324,105.1608,19077.0
2021-12-21 14:55:00,111.21,111.28,111.19,111.23,36786.0,105.1702,105.2364,105.1513,105.1891,36786.0
2021-12-21 15:00:00,111.23,111.3,111.19,111.27,37533.0,105.1891,105.2553,105.1513,105.227,37533.0
2021-12-21 15:05:00,111.27,111.29,111.18,111.26,67794.0,105.227,105.2459,105.1418,105.2175,67794.0
2021-12-21 15:10:00,111.26,111.39,111.25,111.31,68356.0,105.2175,105.3404,105.208,105.2648,68356.0
2021-12-21 15:15:00,111.31,111.39,111.26,111.36,79167.0,105.2648,105.3404,105.2175,105.3121,79167.0
2021-12-21 15:20:00,111.35,111.37,111.26,111.27,35513.0,105.3026,105.3215,105.2175,105.227,35513.0
2021-12-21 15:25:00,111.26,111.32,111.21,111.26,38895.0,105.2175,105.2742,105.1702,105.2175,38895.0
2021-12-21 15:30:00,111.24,111.36,111.2,111.21,39420.0,105.1986,105.3121,105.1608,105.1702,39420.0
2021-12-21 15:35:00,111.21,111.3,111.1,111.17,50310.0,105.1702,105.2553,105.0662,105.1324,50310.0
2021-12-21 15:40:00,111.16,111.18,111.06,111.07,40746.0,105.1229,105.1418,105.0284,105.0378,40746.0
2021-12-21 15:45:00,111.07,111.09,110.97,111.05,47956.0,105.0378,105.0567,104.9432,105.0189,47956.0
2021-12-21 15:50:00,111.06,111.41,111.05,111.41,83275.0,105.0284,105.3594,105.0189,105.3594,83275.0
2021-12-21 15:55:00,111.4,111.48,111.36,111.41,158913.0,105.3499,105.4256,105.3121,105.3594,158913.0
2021-12-22 09:30:00,111.36,111.48,111.21,111.3,103004.0,105.3121,105.4256,105.1702,105.2553,103004.0
2021-12-22 09:35:00,111.33,111.7,111.25,111.67,40175.0,105.2837,105.6336,105.208,105.6052,40175.0
2021-12-22 09:40:00,111.65,111.66,111.33,111.63,62730.0,105.5863,105.5958,105.2837,105.5674,62730.0
2021-12-22 09:45:00,111.59,111.63,111.24,111.24,55825.0,105.5296,105.5674,105.1986,105.1986,55825.0
2021-12-22 09:50:00,111.24,111.36,111.0,111.34,35386.0,105.1986,105.3121,104.9716,105.2932,35386.0
2021-12-22 09:55:00,111.35,111.43,111.16,111.22,50179.0,105.3026,105.3783,105.1229,105.1797,50179.0
2021-12-22 10:00:00,111.22,111.61,111.18,111.58,31727.0,105.1797,105.5485,105.1418,105.5201,31727.0
2021-12-22 10:05:00,111.57,111.57,111.32,111.36,42593.0,105.5107,105.5107,105.2742,105.3121,42593.0
2021-12-22 10:10:00,111.37,111.59,111.36,111.57,23439.0,105.3215,105.5296,105.3121,105.5107,23439.0
2021-12-22 10:15:00,111.58,111.81,111.5,111.68,28061.0,105.5201,105.7376,105.4445,105.6147,28061.0
2021-12-22 10:20:00,111.67,111.77,111.6,111.76,26917.0,105.6052,105.6998,105.539,105.6903,26917.0
2021-12-22 10:25:00,111.72,111.88,111.62,111.63,18882.0,105.6525,105.8038,105.5579,105.5674,18882.0
2021-12-22 10:30:00,111.64,111.74,111.58,111.64,36666.0,105.5769,105.6714,105.5201,105.5769,36666.0
2021-12-22 10:35:00,111.64,111.92,111.51,111.86,30219.0,105.5769,105.8417,105.4539,105.7849,30219.0
2021-12-22 10:40:00,111.85,111.9,111.71,111.82,19291.0,105.7755,105.8227,105.6431,105.7471,19291.0
2021-12-22 10:45:00,111.83,111.94,111.82,111.94,49571.0,105.7565,105.8606,105.7471,105.8606,49571.0
2021-12-22 10:50:00,111.93,112.02,111.9,112.02,44247.0,105.8511,105.9362,105.8227,105.9362,44247.0
2021-12-22 10:55:00,111.98,112.05,111.96,112.05,27856.0,105.8984,105.9646,105.8795,105.9646,27856.0
2021-12-22 11:00:00,112.04,112.11,111.98,112.04,28365.0,105.9551,106.0213,105.8984,105.9551,28365.0
2021-12-22 11:05:00,112.05,112.05,111.83,111.91,32480.0,105.9646,105.9646,105.7565,105.8322,32480.0
2021-12-22 11:10:00,111.91,112.05,111.91,112.04,17759.0,105.8322,105.9646,105.8322,105.9551,17759.0
2021-12-22 11:15:00,112.03,112.05,111.97,112.04,29593.0,105.9457,105.9646,105.8889,105.9551,29593.0
2021-12-22 11:20:00,112.06,112.07,111.94,111.98,23274.0,105.9741,105.9835,105.8606,105.8984,23274.0
2021-12-22 11:25:00,111.98,112.01,111.9,112.01,15938.0,105.8984,105.9268,105.8227,105.9268,15938.0
2021-12-22 11:30:00,112.0,112.07,111.95,112.06,13754.0,105.9173,105.9835,105.87,105.9741,13754.0
2021-12-22 11:35:00,112.06,112.14,112.02,112.13,8059.0,105.9741,106.0497,105.9362,106.0403,8059.0
2021-12-22 11:40:00,112.13,112.15,112.0,112.0,13918.0,106.0403,106.0592,105.9173,105.9173,13918.0
2021-12-22 11:45:00,112.01,112.05,111.94,112.04,20268.0,105.9268,105.9646,105.8606,105.9551,20268.0
2021-12-22 11:50:00,112.07,112.13,112.02,112.1,37830.0,105.9835,106.0403,105.9362,106.0119,37830.0
2021-12-22 11:55:00,112.12,112.21,112.09,112.18,27616.0,106.0308,106.1159,106.0024,106.0875,27616.0
2021-12-22 12:00:00,112.21,112.32,112.16,112.32,18881.0,106.1159,106.2199,106.0686,106.2199,18881.0
2021-12-22 12:05:00,112.32,112.32,112.23,112.26,43146.0,106.2199,106.2199,106.1348,106.1632,43146.0
2021-12-22 12:10:00,112.24,112.25,112.15,112.16,32961.0,106.1443,106.1537,106.0592,106.0686,32961.0
2021-12-22 12:15:00,112.17,112.18,112.06,112.08,18406.0,106.0781,106.0875,105.9741,105.993,18406.0
2021-12-22 12:20:00,112.06,112.09,111.98,111.99,18515.0,105.9741,106.0024,105.8984,105.9079,18515.0
2021-12-22 12:25:00,111.99,112.15,111.98,112.15,29604.0,105.9079,106.0592,105.8984,106.0592,29604.0
2021-12-22 12:30:00,112.14,112.21,112.1,112.21,26176.0,106.0497,106.1159,106.0119,106.1159,26176.0
2021-12-22 12:35:00,112.19,112.24,112.14,112.17,25643.0,106.097,106.1443,106.0497,106.0781,25643.0
2021-12-22 12:40:00,112.18,112.27,112.14,112.25,15953.0,106.0875,106.1726,106.0497,106.1537,15953.0
2021-12-22 12:45:00,112.25,112.27,112.19,112.27,23493.0,106.1537,106.1726,106.097,106.1726,23493.0
2021-12-22 12:50:00,112.28,112.4,112.27,112.4,22275.0,106.1821,106.2956,106.1726,106.2956,22275.0
2021-12-22 12:55:00,112.39,112.47,112.38,112.43,19977.0,106.2861,106.3618,106.2767,106.324,19977.0
2021-12-22 13:00:00,112.43,112.53,112.39,112.5,17076.0,106.324,106.4185,106.2861,106.3902,17076.0
2021-12-22 13:05:00,112.51,112.56,112.44,112.52,20311.0,106.3996,106.4469,106.3334,106.4091,20311.0
2021-12-22 13:10:00,112.53,112.53,112.46,112.49,21448.0,106.4185,106.4185,106.3523,106.3807,21448.0
2021-12-22 13:15:00,112.48,112.58,112.45,112.56,19672.0,106.3712,106.4658,106.3429,106.4469,19672.0
2021-12-22 13:20:00,112.55,112.56,112.48,112.49,15133.0,106.4374,106.4469,106.3712,106.3807,15133.0
2021-12-22 13:25:00,112.49,112.54,112.45,112.47,29614.0,106.3807,106.428,106.3429,106.3618,29614.0
2021-12-22 13:30:00,112.49,112.56,112.45,112.48,19285.0,106.3807,106.4469,106.3429,106.3712,19285.0
2021-12-22 13:35:00,112.48,112.48,112.3,112.32,46763.0,106.3712,106.3712,106.201,106.2199,46763.0
2021-12-22 13:40:00,112.32,112.37,112.27,112.35,29726.0,106.2199,106.2672,106.1726,106.2483,29726.0
2021-12-22 13:45:00,112.34,112.42,112.32,112.39,23274.0,106.2388,106.3145,106.2199,106.2861,23274.0
2021-12-22 13:50:00,112.39,112.46,112.37,112.45,17331.0,106.2861,106.3523,106.2672,106.3429,17331.0
2021-12-22 13:55:00,112.45,112.45,112.37,112.39,16437.0,106.3429,106.3429,106.2672,106.2861,16437.0
2021-12-22 14:00:00,112.32,112.33,112.21,112.26,30617.0,106.2199,106.2294,106.1159,106.1632,30617.0
2021-12-22 14:05:00,112.26,112.3,112.22,112.25,39308.0,106.1632,106.201,106.1254,106.1537,39308.0
2021-12-22 14:10:00,112.26,112.34,112.22,112.31,17884.0,106.1632,106.2388,106.1254,106.2105,17884.0
2021-12-22 14:15:00,112.3,112.33,112.25,112.27,22761.0,106.201,106.2294,106.1537,106.1726,22761.0
2021-12-22 14:20:00,112.26,112.3,112.21,112.22,17544.0,106.1632,106.201,106.1159,106.1254,17544.0
2021-12-22 14:25:00,112.21,112.22,111.92,111.95,30176.0,106.1159,106.1254,105.8417,105.87,30176.0
2021-12-22 14:30:00,111.95,112.14,111.94,111.99,22921.0,105.87,106.0497,105.8606,105.9079,22921.0
2021-12-22 14:35:00,111.97,112.05,111.93,112.02,28335.0,105.8889,105.9646,105.8511,105.9362,28335.0
2021-12-22 14:40:00,111.99,112.05,111.92,111.93,22948.0,105.9079,105.9646,105.8417,105.8511,22948.0
2021-12-22 14:45:00,111.94,112.17,111.92,112.16,59130.0,105.8606,106.0781,105.8417,106.0686,59130.0
2021-12-22 14:50:00,112.16,112.28,112.14,112.27,36520.0,106.0686,106.1821,106.0497,106.1726,36520.0
2021-12-22 14:55:00,112.26,112.28,112.19,112.25,53515.0,106.1632,106.1821,106.097,106.1537,53515.0
2021-12-22 15:00:00,112.27,112.35,112.26,112.28,64397.0,106.1726,106.2483,106.1632,106.1821,64397.0
2021-12-22 15:05:00,112.29,112.39,112.26,112.37,18848.0,106.1916,106.2861,106.1632,106.2672,18848.0
2021-12-22 15:10:00,112.34,112.38,112.31,112.35,30404.0,106.2388,106.2767,106.2105,106.2483,30404.0
2021-12-22 15:15:00,112.34,112.41,112.18,112.2,20977.0,106.2388,106.305,106.0875,106.1064,20977.0
2021-12-22 15:20:00,112.21,112.3,112.14,112.28,40122.0,106.1159,106.201,106.0497,106.1821,40122.0
2021-12-22 15:25:00,112.27,112.38,112.27,112.31,38168.0,106.1726,106.2767,106.1726,106.2105,38168.0
2021-12-22 15:30:00,112.31,112.46,112.31,112.34,45250.0,106.2105,106.3523,106.2105,106.2388,45250.0
2021-12-22 15:35:00,112.33,112.44,112.33,112.43,24735.0,106.2294,106.3334,106.2294,106.324,24735.0
2021-12-22 15:40:00,112.42,112.46,112.35,112.46,44867.0,106.3145,106.3523,106.2483,106.3523,44867.0
2021-12-22 15:45:00,112.45,112.54,112.34,112.4,61070.0,106.3429,106.428,106.2388,106.2956,61070.0
2021-12-22 15:50:00,112.41,112.68,112.41,112.65,55278.0,106.305,106.5604,106.305,106.532,55278.0
2021-12-22 15:55:00,112.66,112.71,112.57,112.71,115322.0,106.5415,106.5888,106.4564,106.5888,115322.0
2021-12-23 09:30:00,113.19,113.34,112.86,113.29,179288.0,107.0427,107.1845,106.7306,107.1373,179288.0
2021-12-23 09:35:00,113.28,113.48,113.25,113.39,66157.0,107.1278,107.3169,107.0994,107.2318,66157.0
2021-12-23 09:40:00,113.37,113.41,113.16,113.27,60637.0,107.2129,107.2507,107.0143,107.1183,60637.0
2021-12-23 09:45:00,113.26,113.27,113.13,113.17,70706.0,107.1089,107.1183,106.9859,107.0238,70706.0
2021-12-23 09:50:00,113.18,113.32,113.15,113.25,56024.0,107.0332,107.1656,107.0049,107.0994,56024.0
2021-12-23 09:55:00,113.26,113.26,113.1,113.12,33569.0,107.1089,107.1089,106.9576,106.9765,33569.0
2021-12-23 10:00:00,113.1,113.13,113.01,113.04,30707.0,106.9576,106.9859,106.8725,106.9008,30707.0
2021-12-23 10:05:00,113.05,113.22,112.99,113.22,26046.0,106.9103,107.0711,106.8535,107.0711,26046.0
2021-12-23 10:10:00,113.22,113.38,113.2,113.32,25275.0,107.0711,107.2224,107.0521,107.1656,25275.0
2021-12-23 10:15:00,113.31,113.38,113.29,113.31,17224.0,107.1562,107.2224,107.1373,107.1562,17224.0
2021-12-23 10:20:00,113.3,113.3,113.14,113.2,18050.0,107.1467,107.1467,106.9954,107.0521,18050.0
2021-12-23 10:25:00,113.19,113.21,113.02,113.04,10011.0,107.0427,107.0616,106.8819,106.9008,10011.0
2021-12-23 10:30:00,113.04,113.13,113.02,113.12,16577.0,106.9008,106.9859,106.8819,106.9765,16577.0
2021-12-23 10:35:00,113.12,113.18,113.06,113.18,24525.0,106.9765,107.0332,106.9197,107.0332,24525.0
2021-12-23 10:40:00,113.2,113.26,113.17,113.24,20361.0,107.0521,107.1089,107.0238,107.09,20361.0
2021-12-23 10:45:00,113.21,113.27,113.16,113.26,19193.0,107.0616,107.1183,107.0143,107.1089,19193.0
2021-12-23 10:50:00,113.27,113.29,113.19,113.27,27568.0,107.1183,107.1373,107.0427,107.1183,27568.0
2021-12-23 10:55:00,113.29,113.4,113.25,113.39,8584.0,107.1373,107.2413,107.0994,107.2318,8584.0
2021-12-23 11:00:00,113.39,113.42,113.22,113.31,17962.0,107.2318,107.2602,107.0711,107.1562,17962.0
2021-12-23 11:05:00,113.31,113.35,113.28,113.32,17384.0,107.1562,107.194,107.1278,107.1656,17384.0
2021-12-23 11:10:00,113.35,113.35,113.26,113.34,21886.0,107.194,107.194,107.1089,107.1845,21886.0
2021-12-23 11:15:00,113.35,113.42,113.35,113.41,26328.0,107.194,107.2602,107.194,107.2507,26328.0
2021-12-23 11:20:00,113.42,113.43,113.38,113.41,11836.0,107.2602,107.2696,107.2224,107.2507,11836.0
2021-12-23 11:25:00,113.41,113.44,113.35,113.39,35589.0,107.2507,107.2791,107.194,107.2318,35589.0
2021-12-23 11:30:00,113.41,113.49,113.41,113.48,34723.0,107.2507,107.3264,107.2507,107.3169,34723.0
2021-12-23 11:35:00,113.49,113.49,113.44,113.47,43512.0,107.3264,107.3264,107.2791,107.3075,43512.0
2021-12-23 11:40:00,113.49,113.53,113.45,113.48,29707.0,107.3264,107.3642,107.2886,107.3169,29707.0
2021-12-23 11:45:00,113.48,113.52,113.41,113.43,21876.0,107.3169,107.3548,107.2507,107.2696,21876.0
2021-12-23 11:50:00,113.42,113.48,113.4,113.44,23329.0,107.2602,107.3169,107.2413,107.2791,23329.0
2021-12-23 11:55:00,113.45,113.46,113.42,113.44,6779.0,107.2886,107.298,107.2602,107.2791,6779.0
2021-12-23 12:00:00,113.42,113.48,113.39,113.39,95724.0,107.2602,107.3169,107.2318,107.2318,95724.0
2021-12-23 12:05:00,113.4,113.43,113.35,113.37,13163.0,107.2413,107.2696,107.194,107.2129,13163.0
2021-12-23 12:10:00,113.35,113.41,113.35,113.41,20955.0,107.194,107.2507,107.194,107.2507,20955.0
2021-12-23 12:15:00,113.41,113.49,113.41,113.46,11786.0,107.2507,107.3264,107.2507,107.298,11786.0
2021-12-23 12:20:00,113.47,113.56,113.47,113.56,28155.0,107.3075,107.3926,107.3075,107.3926,28155.0
2021-12-23 12:25:00,113.56,113.58,113.51,113.56,11556.0,107.3926,107.4115,107.3453,107.3926,11556.0
2021-12-23 12:30:00,113.57,113.62,113.54,113.57,241570.0,107.402,107.4493,107.3737,107.402,241570.0
2021-12-23 12:35:00,113.55,113.58,113.54,113.57,13880.0,107.3831,107.4115,107.3737,107.402,13880.0
2021-12-23 12:40:00,113.56,113.57,113.5,113.52,17108.0,107.3926,107.402,107.3358,107.3548,17108.0
2021-12-23 12:45:00,113.52,113.54,113.45,113.45,22538.0,107.3548,107.3737,107.2886,107.2886,22538.0
2021-12-23 12:50:00,113.46,113.48,113.43,113.44,29154.0,107.298,107.3169,107.2696,107.2791,29154.0
2021-12-23 12:55:00,113.44,113.46,113.4,113.44,40366.0,107.2791,107.298,107.2413,107.2791,40366.0
2021-12-23 13:00:00,113.43,113.49,113.43,113.45,17241.0,107.2696,107.3264,107.2696,107.2886,17241.0
2021-12-23 13:05:00,113.46,113.54,113.46,113.53,36623.0,107.298,107.3737,107.298,107.3642,36623.0
2021-12-23 13:10:00,113.54,113.57,113.47,113.47,18147.0,107.3737,107.402,107.3075,107.3075,18147.0
2021-12-23 13:15:00,113.46,113.55,113.46,113.53,15005.0,107.298,107.3831,107.298,107.3642,15005.0
2021-12-23 13:20:00,113.53,113.58,113.52,113.55,17803.0,107.3642,107.4115,107.3548,107.3831,17803.0
2021-12-23 13:25:00,113.56,113.63,113.54,113.63,19892.0,107.3926,107.4588,107.3737,107.4588,19892.0
2021-12-23 13:30:00,113.63,113.64,113.54,113.59,18896.0,107.4588,107.4682,107.3737,107.421,18896.0
2021-12-23 13:35:00,113.59,113.62,113.57,113.62,11444.0,107.421,107.4493,107.402,107.4493,11444.0
2021-12-23 13:40:00,113.62,113.64,113.59,113.59,22518.0,107.4493,107.4682,107.421,107.421,22518.0
2021-12-23 13:45:00,113.59,113.63,113.58,113.62,55884.0,107.421,107.4588,107.4115,107.4493,55884.0
2021-12-23 13:50:00,113.63,113.68,113.62,113.68,23515.0,107.4588,107.5061,107.4493,107.5061,23515.0
2021-12-23 13:55:00,113.68,113.7,113.64,113.67,30653.0,107.5061,107.525,107.4682,107.4966,30653.0
2021-12-23 14:00:00,113.68,113.7,113.63,113.65,22524.0,107.5061,107.525,107.4588,107.4777,22524.0
2021-12-23 14:05:00,113.64,113.67,113.6,113.62,21597.0,107.4682,107.4966,107.4304,107.4493,21597.0
2021-12-23 14:10:00,113.62,113.65,113.61,113.65,15118.0,107.4493,107.4777,107.4399,107.4777,15118.0
2021-12-23 14:15:00,113.65,113.65,113.57,113.64,16349.0,107.4777,107.4777,107.402,107.4682,16349.0
2021-12-23 14:20:00,113.63,113.69,113.62,113.68,24859.0,107.4588,107.5155,107.4493,107.5061,24859.0
2021-12-23 14:25:00,113.68,113.71,113.67,113.69,16091.0,107.5061,107.5344,107.4966,107.5155,16091.0
2021-12-23 14:30:00,113.69,113.69,113.61,113.63,22993.0,107.5155,107.5155,107.4399,107.4588,22993.0
2021-12-23 14:35:00,113.62,113.62,113.59,113.61,15767.0,107.4493,107.4493,107.421,107.4399,15767.0
2021-12-23 14:40:00,113.61,113.63,113.57,113.61,12516.0,107.4399,107.4588,107.402,107.4399,12516.0
2021-12-23 14:45:00,113.61,113.64,113.59,113.63,60785.0,107.4399,107.4682,107.421,107.4588,60785.0
2021-12-23 14:50:00,113.62,113.63,113.58,113.61,18266.0,107.4493,107.4588,107.4115,107.4399,18266.0
2021-12-23 14:55:00,113.6,113.63,113.58,113.58,13237.0,107.4304,107.4588,107.4115,107.4115,13237.0
2021-12-23 15:00:00,113.57,113.58,113.44,113.45,38844.0,107.402,107.4115,107.2791,107.2886,38844.0
2021-12-23 15:05:00,113.45,113.51,113.44,113.5,28587.0,107.2886,107.3453,107.2791,107.3358,28587.0
2021-12-23 15:10:00,113.51,113.6,113.5,113.6,19529.0,107.3453,107.4304,107.3358,107.4304,19529.0
2021-12-23 15:15:00,113.59,113.61,113.52,113.54,24132.0,107.421,107.4399,107.3548,107.3737,24132.0
2021-12-23 15:20:00,113.54,113.57,113.48,113.49,18390.0,107.3737,107.402,107.3169,107.3264,18390.0
2021-12-23 15:25:00,113.5,113.53,113.45,113.47,186382.0,107.3358,107.3642,107.2886,107.3075,186382.0
2021-12-23 15:30:00,113.47,113.47,113.34,113.37,22059.0,107.3075,107.3075,107.1845,107.2129,22059.0
2021-12-23 15:35:00,113.37,113.48,113.34,113.38,32008.0,107.2129,107.3169,107.1845,107.2224,32008.0
2021-12-23 15:40:00,113.39,113.46,113.35,113.45,41102.0,107.2318,107.298,107.194,107.2886,41102.0
2021-12-23 15:45:00,113.46,113.56,113.46,113.53,47123.0,107.298,107.3926,107.298,107.3642,47123.0
2021-12-23 15:50:00,113.57,113.66,113.56,113.57,51250.0,107.402,107.4872,107.3926,107.402,51250.0
2021-12-23 15:55:00,113.58,113.61,113.32,113.32,187130.0,107.4115,107.4399,107.1656,107.1656,187130.0
2021-12-27 09:30:00,113.6,113.71,113.42,113.44,64919.0,107.4304,107.5344,107.2602,107.2791,64919.0
2021-12-27 09:35:00,113.37,113.37,113.0,113.01,38719.0,107.2129,107.2129,106.863,106.8725,38719.0
2021-12-27 09:40:00,113.0,113.42,112.9,113.35,31403.0,106.863,107.2602,106.7684,107.194,31403.0
2021-12-27 09:45:00,113.38,113.66,113.38,113.64,21487.0,107.2224,107.4872,107.2224,107.4682,21487.0
2021-12-27 09:50:00,113.62,113.63,113.22,113.22,32347.0,107.4493,107.4588,107.0711,107.0711,32347.0
2021-12-27 09:55:00,113.22,113.27,112.93,113.09,59963.0,107.0711,107.1183,106.7968,106.9481,59963.0
2021-12-27 10:00:00,113.09,113.27,112.96,113.27,28614.0,106.9481,107.1183,106.8252,107.1183,28614.0
2021-12-27 10:05:00,113.26,113.51,113.26,113.5,16846.0,107.1089,107.3453,107.1089,107.3358,16846.0
2021-12-27 10:10:00,113.48,113.62,113.42,113.59,23404.0,107.3169,107.4493,107.2602,107.421,23404.0
2021-12-27 10:15:00,113.57,113.73,113.51,113.73,16977.0,107.402,107.5534,107.3453,107.5534,16977.0
2021-12-27 10:20:00,113.75,114.0,113.74,113.98,22144.0,107.5723,107.8087,107.5628,107.7898,22144.0
2021-12-27 10:25:00,113.97,113.98,113.86,113.96,69570.0,107.7803,107.7898,107.6763,107.7709,69570.0
2021-12-27 10:30:00,113.96,114.04,113.91,114.03,19906.0,107.7709,107.8465,107.7236,107.8371,19906.0
2021-12-27 10:35:00,114.03,114.07,113.95,114.02,15223.0,107.8371,107.8749,107.7614,107.8276,15223.0
2021-12-27 10:40:00,114.02,114.09,113.98,114.03,14099.0,107.8276,107.8938,107.7898,107.8371,14099.0
2021-12-27 10:45:00,114.09,114.15,114.02,114.15,11341.0,107.8938,107.9505,107.8276,107.9505,11341.0
2021-12-27 10:50:00,114.16,114.31,114.16,114.31,12722.0,107.96,108.1019,107.96,108.1019,12722.0
2021-12-27 10:55:00,114.3,114.42,114.3,114.39,11266.0,108.0924,108.2059,108.0924,108.1775,11266.0
2021-12-27 11:00:00,114.42,114.46,114.36,114.42,10563.0,108.2059,108.2437,108.1491,108.2059,10563.0
2021-12-27 11:05:00,114.41,114.46,114.35,114.42,19390.0,108.1964,108.2437,108.1397,108.2059,19390.0
2021-12-27 11:10:00,114.42,114.49,114.41,114.48,10985.0,108.2059,108.2721,108.1964,108.2626,10985.0
2021-12-27 11:15:00,114.49,114.51,114.33,114.33,57159.0,108.2721,108.291,108.1208,108.1208,57159.0
2021-12-27 11:20:00,114.34,114.39,114.29,114.33,33782.0,108.1302,108.1775,108.0829,108.1208,33782.0
2021-12-27 11:25:00,114.34,114.42,114.32,114.4,18600.0,108.1302,108.2059,108.1113,108.187,18600.0
2021-12-27 11:30:00,114.4,114.4,114.23,114.25,44976.0,108.187,108.187,108.0262,108.0451,44976.0
2021-12-27 11:35:00,114.25,114.4,114.23,114.4,26037.0,108.0451,108.187,108.0262,108.187,26037.0
2021-12-27 11:40:00,114.37,114.45,114.36,114.42,10684.0,108.1586,108.2343,108.1491,108.2059,10684.0
2021-12-27 11:45:00,114.43,114.43,114.36,114.38,16983.0,108.2153,108.2153,108.1491,108.1681,16983.0
2021-12-27 11:50:00,114.38,114.46,114.38,114.43,11190.0,108.1681,108.2437,108.1681,108.2153,11190.0
2021-12-27 11:55:00,114.43,114.45,114.4,114.4,9714.0,108.2153,108.2343,108.187,108.187,9714.0
2021-12-27 12:00:00,114.4,114.46,114.4,114.44,7945.0,108.187,108.2437,108.187,108.2248,7945.0
2021-12-27 12:05:00,114.43,114.48,114.42,114.48,30627.0,108.2153,108.2626,108.2059,108.2626,30627.0
2021-12-27 12:10:00,114.48,114.51,114.43,114.5,32177.0,108.2626,108.291,108.2153,108.2815,32177.0
2021-12-27 12:15:00,114.49,114.54,114.42,114.54,19456.0,108.2721,108.3194,108.2059,108.3194,19456.0
2021-12-27 12:20:00,114.53,114.54,114.44,114.47,13014.0,108.3099,108.3194,108.2248,108.2532,13014.0
2021-12-27 12:25:00,114.48,114.52,114.44,114.47,18367.0,108.2626,108.3005,108.2248,108.2532,18367.0
2021-12-27 12:30:00,114.48,114.52,114.34,114.35,25271.0,108.2626,108.3005,108.1302,108.1397,25271.0
2021-12-27 12:35:00,114.34,114.37,114.31,114.34,37643.0,108.1302,108.1586,108.1019,108.1302,37643.0
2021-12-27 12:40:00,114.35,114.41,114.35,114.4,10353.0,108.1397,108.1964,108.1397,108.187,10353.0
2021-12-27 12:45:00,114.41,114.44,114.4,114.44,5986.0,108.1964,108.2248,108.187,108.2248,5986.0
2021-12-27 12:50:00,114.45,114.46,114.39,114.41,37257.0,108.2343,108.2437,108.1775,108.1964,37257.0
2021-12-27 12:55:00,114.4,114.48,114.4,114.47,11161.0,108.187,108.2626,108.187,108.2532,11161.0
2021-12-27 13:00:00,114.45,114.46,114.42,114.45,6978.0,108.2343,108.2437,108.2059,108.2343,6978.0
2021-12-27 13:05:00,114.47,114.48,114.44,114.48,8004.0,108.2532,108.2626,108.2248,108.2626,8004.0
2021-12-27 13:10:00,114.48,114.56,114.46,114.54,15608.0,108.2626,108.3383,108.2437,108.3194,15608.0
2021-12-27 13:15:00,114.54,114.56,114.51,114.54,4097.0,108.3194,108.3383,108.291,108.3194,4097.0
2021-12-27 13:20:00,114.53,114.55,114.47,114.55,20101.0,108.3099,108.3288,108.2532,108.3288,20101.0
2021-12-27 13:25:00,114.54,114.58,114.49,114.5,23534.0,108.3194,108.3572,108.2721,108.2815,23534.0
2021-12-27 13:30:00,114.49,114.5,114.41,114.46,24560.0,108.2721,108.2815,108.1964,108.2437,24560.0
2021-12-27 13:35:00,114.45,114.48,114.39,114.4,17821.0,108.2343,108.2626,108.1775,108.187,17821.0
2021-12-27 13:40:00,114.4,114.42,114.37,114.41,17858.0,108.187,108.2059,108.1586,108.1964,17858.0
2021-12-27 13:45:00,114.4,114.48,114.38,114.46,14508.0,108.187,108.2626,108.1681,108.2437,14508.0
2021-12-27 13:50:00,114.47,114.51,114.45,114.48,12771.0,108.2532,108.291,108.2343,108.2626,12771.0
2021-12-27 13:55:00,114.5,114.52,114.39,114.4,27313.0,108.2815,108.3005,108.1775,108.187,27313.0
2021-12-27 14:00:00,114.4,114.46,114.33,114.46,16048.0,108.187,108.2437,108.1208,108.2437,16048.0
2021-12-27 14:05:00,114.46,114.5,114.42,114.5,35476.0,108.2437,108.2815,108.2059,108.2815,35476.0
2021-12-27 14:10:00,114.51,114.55,114.46,114.5,29170.0,108.291,108.3288,108.2437,108.2815,29170.0
2021-12-27 14:15:00,114.51,114.52,114.46,114.49,18846.0,108.291,108.3005,108.2437,108.2721,18846.0
2021-12-27 14:20:00,114.5,114.54,114.48,114.53,16433.0,108.2815,108.3194,108.2626,108.3099,16433.0
2021-12-27 14:25:00,114.52,114.55,114.47,114.49,52860.0,108.3005,108.3288,108.2532,108.2721,52860.0
2021-12-27 14:30:00,114.49,114.61,114.48,114.59,15721.0,108.2721,108.3856,108.2626,108.3666,15721.0
2021-12-27 14:35:00,114.58,114.61,114.55,114.61,9808.0,108.3572,108.3856,108.3288,108.3856,9808.0
2021-12-27 14:40:00,114.61,114.62,114.53,114.53,17125.0,108.3856,108.395,108.3099,108.3099,17125.0
2021-12-27 14:45:00,114.5,114.55,114.45,114.52,15565.0,108.2815,108.3288,108.2343,108.3005,15565.0
2021-12-27 14:50:00,114.52,114.58,114.49,114.58,43072.0,108.3005,108.3572,108.2721,108.3572,43072.0
2021-12-27 14:55:00,114.57,114.61,114.53,114.59,20052.0,108.3477,108.3856,108.3099,108.3666,20052.0
2021-12-27 15:00:00,114.58,114.62,114.48,114.6,64871.0,108.3572,108.395,108.2626,108.3761,64871.0
2021-12-27 15:05:00,114.6,114.67,114.58,114.67,22301.0,108.3761,108.4423,108.3572,108.4423,22301.0
2021-12-27 15:10:00,114.66,114.66,114.56,114.6,16392.0,108.4328,108.4328,108.3383,108.3761,16392.0
2021-12-27 15:15:00,114.58,114.64,114.55,114.64,21452.0,108.3572,108.4139,108.3288,108.4139,21452.0
2021-12-27 15:20:00,114.62,114.62,114.54,114.57,15670.0,108.395,108.395,108.3194,108.3477,15670.0
2021-12-27 15:25:00,114.59,114.69,114.59,114.69,18778.0,108.3666,108.4612,108.3666,108.4612,18778.0
2021-12-27 15:30:00,114.69,114.75,114.66,114.67,18075.0,108.4612,108.518,108.4328,108.4423,18075.0
2021-12-27 15:35:00,114.67,114.67,114.53,114.56,17689.0,108.4423,108.4423,108.3099,108.3383,17689.0
2021-12-27 15:40:00,114.58,114.77,114.58,114.71,24311.0,108.3572,108.5369,108.3572,108.4801,24311.0
2021-12-27 15:45:00,114.72,114.77,114.69,114.75,23893.0,108.4896,108.5369,108.4612,108.518,23893.0
2021-12-27 15:50:00,114.77,115.02,114.77,114.97,37606.0,108.5369,108.7733,108.5369,108.726,37606.0
2021-12-27 15:55:00,114.97,115.05,114.91,115.03,124614.0,108.726,108.8017,108.6693,108.7828,124614.0
2021-12-28 09:30:00,114.88,115.1,114.73,115.09,78492.0,108.6409,108.849,108.499,108.8395,78492.0
2021-12-28 09:35:00,115.14,115.23,114.89,115.19,44880.0,108.8868,108.9719,108.6504,108.9341,44880.0
2021-12-28 09:40:00,115.18,115.57,115.17,115.45,23003.0,108.9246,109.2934,108.9151,109.1799,23003.0
2021-12-28 09:45:00,115.4,115.47,115.18,115.19,21576.0,109.1327,109.1989,108.9246,108.9341,21576.0
2021-12-28 09:50:00,115.2,115.53,115.12,115.51,29317.0,108.9435,109.2556,108.8679,109.2367,29317.0
2021-12-28 09:55:00,115.49,115.69,115.48,115.54,94117.0,109.2178,109.4069,109.2083,109.2651,94117.0
2021-12-28 10:00:00,115.53,115.84,115.5,115.81,16016.0,109.2556,109.5488,109.2272,109.5204,16016.0
2021-12-28 10:05:00,115.79,115.81,115.47,115.48,29233.0,109.5015,109.5204,109.1989,109.2083,29233.0
2021-12-28 10:10:00,115.49,115.73,115.43,115.56,34969.0,109.2178,109.4447,109.161,109.284,34969.0
2021-12-28 10:15:00,115.51,115.61,115.4,115.41,51151.0,109.2367,109.3313,109.1327,109.1421,51151.0
2021-12-28 10:20:00,115.42,115.64,115.37,115.57,49626.0,109.1516,109.3596,109.1043,109.2934,49626.0
2021-12-28 10:25:00,115.56,115.61,115.47,115.53,36003.0,109.284,109.3313,109.1989,109.2556,36003.0
2021-12-28 10:30:00,115.51,115.6,115.51,115.58,30485.0,109.2367,109.3218,109.2367,109.3029,30485.0
2021-12-28 10:35:00,115.58,115.59,115.3,115.3,28263.0,109.3029,109.3123,109.0381,109.0381,28263.0
2021-12-28 10:40:00,115.28,115.41,115.28,115.39,12622.0,109.0192,109.1421,109.0192,109.1232,12622.0
2021-12-28 10:45:00,115.39,115.44,115.29,115.33,20365.0,109.1232,109.1705,109.0286,109.0665,20365.0
2021-12-28 10:50:00,115.34,115.38,115.18,115.19,25956.0,109.0759,109.1137,108.9246,108.9341,25956.0
2021-12-28 10:55:00,115.18,115.25,115.17,115.2,21603.0,108.9246,108.9908,108.9151,108.9435,21603.0
2021-12-28 11:00:00,115.19,115.21,115.08,115.12,31181.0,108.9341,108.953,108.83,108.8679,31181.0
2021-12-28 11:05:00,115.12,115.12,114.85,114.92,31871.0,108.8679,108.8679,108.6125,108.6787,31871.0
2021-12-28 11:10:00,114.91,114.99,114.87,114.89,33359.0,108.6693,108.7449,108.6314,108.6504,33359.0
2021-12-28 11:15:00,114.89,114.89,114.74,114.76,38274.0,108.6504,108.6504,108.5085,108.5274,38274.0
2021-12-28 11:20:00,114.76,114.91,114.76,114.88,25694.0,108.5274,108.6693,108.5274,108.6409,25694.0
2021-12-28 11:25:00,114.88,114.89,114.71,114.82,31658.0,108.6409,108.6504,108.4801,108.5842,31658.0
2021-12-28 11:30:00,114.81,114.92,114.67,114.92,32425.0,108.5747,108.6787,108.4423,108.6787,32425.0
2021-12-28 11:35:00,114.92,115.0,114.89,115.0,28132.0,108.6787,108.7544,108.6504,108.7544,28132.0
2021-12-28 11:40:00,115.0,115.02,114.92,114.97,23033.0,108.7544,108.7733,108.6787,108.726,23033.0
2021-12-28 11:45:00,114.98,115.01,114.91,115.01,62006.0,108.7355,108.7638,108.6693,108.7638,62006.0
2021-12-28 11:50:00,115.01,115.1,115.01,115.06,16836.0,108.7638,108.849,108.7638,108.8111,16836.0
2021-12-28 11:55:00,115.03,115.07,114.98,115.01,20974.0,108.7828,108.8206,108.7355,108.7638,20974.0
2021-12-28 12:00:00,115.01,115.01,114.92,114.95,11953.0,108.7638,108.7638,108.6787,108.7071,11953.0
2021-12-28 12:05:00,114.96,114.97,114.86,114.87,18922.0,108.7166,108.726,108.622,108.6314,18922.0
2021-12-28 12:10:00,114.85,114.87,114.81,114.84,30756.0,108.6125,108.6314,108.5747,108.6031,30756.0
2021-12-28 12:15:00,114.84,114.86,114.78,114.85,14483.0,108.6031,108.622,108.5463,108.6125,14483.0
2021-12-28 12:20:00,114.86,114.86,114.77,114.86,7107.0,108.622,108.622,108.5369,108.622,7107.0
2021-12-28 12:25:00,114.87,114.87,114.61,114.63,29447.0,108.6314,108.6314,108.3856,108.4045,29447.0
2021-12-28 12:30:00,114.63,114.66,114.45,114.47,35729.0,108.4045,108.4328,108.2343,108.2532,35729.0
2021-12-28 12:35:00,114.5,114.6,114.48,114.58,16177.0,108.2815,108.3761,108.2626,108.3572,16177.0
2021-12-28 12:40:00,114.58,114.63,114.54,114.62,14566.0,108.3572,108.4045,108.3194,108.395,14566.0
2021-12-28 12:45:00,114.64,114.65,114.45,114.56,16637.0,108.4139,108.4234,108.2343,108.3383,16637.0
2021-12-28 12:50:00,114.55,114.65,114.53,114.61,44183.0,108.3288,108.4234,108.3099,108.3856,44183.0
2021-12-28 12:55:00,114.63,114.68,114.61,114.65,34745.0,108.4045,108.4518,108.3856,108.4234,34745.0
2021-12-28 13:00:00,114.64,114.77,114.61,114.77,17649.0,108.4139,108.5369,108.3856,108.5369,17649.0
2021-12-28 13:05:00,114.76,114.82,114.75,114.8,13260.0,108.5274,108.5842,108.518,108.5652,13260.0
2021-12-28 13:10:00,114.81,114.89,114.75,114.82,27500.0,108.5747,108.6504,108.518,108.5842,27500.0
2021-12-28 13:15:00,114.82,114.87,114.78,114.79,13140.0,108.5842,108.6314,108.5463,108.5558,13140.0
2021-12-28 13:20:00,114.8,114.84,114.77,114.83,10165.0,108.5652,108.6031,108.5369,108.5936,10165.0
2021-12-28 13:25:00,114.83,114.87,114.79,114.86,4956.0,108.5936,108.6314,108.5558,108.622,4956.0
2021-12-28 13:30:00,114.86,114.86,114.77,114.78,31234.0,108.622,108.622,108.5369,108.5463,31234.0
2021-12-28 13:35:00,114.8,114.81,114.73,114.74,12962.0,108.5652,108.5747,108.499,108.5085,12962.0
2021-12-28 13:40:00,114.73,114.86,114.72,114.8,18932.0,108.499,108.622,108.4896,108.5652,18932.0
2021-12-28 13:45:00,114.82,114.87,114.79,114.87,12706.0,108.5842,108.6314,108.5558,108.6314,12706.0
2021-12-28 13:50:00,114.87,114.9,114.84,114.87,13365.0,108.6314,108.6598,108.6031,108.6314,13365.0
2021-12-28 13:55:00,114.87,114.94,114.84,114.94,24152.0,108.6314,108.6976,108.6031,108.6976,24152.0
2021-12-28 14:00:00,114.94,114.94,114.68,114.7,27132.0,108.6976,108.6976,108.4518,108.4707,27132.0
2021-12-28 14:05:00,114.72,114.77,114.72,114.74,17239.0,108.4896,108.5369,108.4896,108.5085,17239.0
2021-12-28 14:10:00,114.74,114.8,114.73,114.8,13226.0,108.5085,108.5652,108.499,108.5652,13226.0
2021-12-28 14:15:00,114.82,115.02,114.81,115.0,12433.0,108.5842,108.7733,108.5747,108.7544,12433.0
2021-12-28 14:20:00,114.99,115.05,114.96,115.0,14197.0,108.7449,108.8017,108.7166,108.7544,14197.0
2021-12-28 14:25:00,115.0,115.06,114.94,115.04,17540.0,108.7544,108.8111,108.6976,108.7922,17540.0
2021-12-28 14:30:00,115.04,115.16,115.02,115.13,25469.0,108.7922,108.9057,108.7733,108.8773,25469.0
2021-12-28 14:35:00,115.12,115.19,115.08,115.19,18855.0,108.8679,108.9341,108.83,108.9341,18855.0
2021-12-28 14:40:00,115.18,115.22,115.17,115.19,22454.0,108.9246,108.9624,108.9151,108.9341,22454.0
2021-12-28 14:45:00,115.2,115.21,115.1,115.12,25178.0,108.9435,108.953,108.849,108.8679,25178.0
2021-12-28 14:50:00,115.13,115.13,115.04,115.11,24638.0,108.8773,108.8773,108.7922,108.8584,24638.0
2021-12-28 14:55:00,115.12,115.13,115.03,115.08,21572.0,108.8679,108.8773,108.7828,108.83,21572.0
2021-12-28 15:00:00,115.09,115.1,115.03,115.05,26182.0,108.8395,108.849,108.7828,108.8017,26182.0
2021-12-28 15:05:00,115.03,115.08,115.0,115.05,17865.0,108.7828,108.83,108.7544,108.8017,17865.0
2021-12-28 15:10:00,115.05,115.14,115.02,115.11,18209.0,108.8017,108.8868,108.7733,108.8584,18209.0
2021-12-28 15:15:00,115.12,115.16,115.02,115.07,78590.0,108.8679,108.9057,108.7733,108.8206,78590.0
2021-12-28 15:20:00,115.07,115.13,115.05,115.07,36175.0,108.8206,108.8773,108.8017,108.8206,36175.0
2021-12-28 15:25:00,115.07,115.16,115.06,115.15,20659.0,108.8206,108.9057,108.8111,108.8962,20659.0
2021-12-28 15:30:00,115.15,115.23,114.95,115.06,29850.0,108.8962,108.9719,108.7071,108.8111,29850.0
2021-12-28 15:35:00,115.05,115.12,115.04,115.09,21173.0,108.8017,108.8679,108.7922,108.8395,21173.0
2021-12-28 15:40:00,115.08,115.13,115.01,115.01,29287.0,108.83,108.8773,108.7638,108.7638,29287.0
2021-12-28 15:45:00,115.03,115.13,115.0,115.02,28616.0,108.7828,108.8773,108.7544,108.7733,28616.0
2021-12-28 15:50:00,115.02,115.02,114.7,114.72,43401.0,108.7733,108.7733,108.4707,108.4896,43401.0
2021-12-28 15:55:00,114.72,114.76,114.57,114.7,74856.0,108.4896,108.5274,108.3477,108.4707,74856.0
2021-12-29 09:30:00,114.76,114.76,114.3,114.59,75497.0,108.5274,108.5274,108.0924,108.3666,75497.0
2021-12-29 09:35:00,114.57,114.73,114.46,114.68,29676.0,108.3477,108.499,108.2437,108.4518,29676.0
2021-12-29 09:40:00,114.67,114.93,114.64,114.65,64956.0,108.4423,108.6882,108.4139,108.4234,64956.0
2021-12-29 09:45:00,114.69,114.69,114.49,114.56,22246.0,108.4612,108.4612,108.2721,108.3383,22246.0
2021-12-29 09:50:00,114.52,114.95,114.52,114.94,18828.0,108.3005,108.7071,108.3005,108.6976,18828.0
2021-12-29 09:55:00,114.88,114.92,114.7,114.74,18405.0,108.6409,108.6787,108.4707,108.5085,18405.0
2021-12-29 10:00:00,114.75,114.82,114.68,114.74,14077.0,108.518,108.5842,108.4518,108.5085,14077.0
2021-12-29 10:05:00,114.71,114.92,114.69,114.84,16701.0,108.4801,108.6787,108.4612,108.6031,16701.0
2021-12-29 10:10:00,114.85,114.95,114.42,114.65,98890.0,108.6125,108.7071,108.2059,108.4234,98890.0
2021-12-29 10:15:00,114.65,114.8,114.4,114.8,23953.0,108.4234,108.5652,108.187,108.5652,23953.0
2021-12-29 10:20:00,114.75,114.9,114.72,114.89,13126.0,108.518,108.6598,108.4896,108.6504,13126.0
2021-12-29 10:25:00,114.86,114.87,114.69,114.71,16587.0,108.622,108.6314,108.4612,108.4801,16587.0
2021-12-29 10:30:00,114.75,114.92,114.71,114.91,17529.0,108.518,108.6787,108.4801,108.6693,17529.0
2021-12-29 10:35:00,114.88,114.93,114.81,114.92,26009.0,108.6409,108.6882,108.5747,108.6787,26009.0
2021-12-29 10:40:00,114.88,115.08,114.82,115.06,41361.0,108.6409,108.83,108.5842,108.8111,41361.0
2021-12-29 10:45:00,115.05,115.14,115.03,115.09,18136.0,108.8017,108.8868,108.7828,108.8395,18136.0
2021-12-29 10:50:00,115.07,115.09,115.02,115.05,12645.0,108.8206,108.8395,108.7733,108.8017,12645.0
2021-12-29 10:55:00,115.07,115.17,115.04,115.17,16696.0,108.8206,108.9151,108.7922,108.9151,16696.0
2021-12-29 11:00:00,115.17,115.26,115.14,115.24,24764.0,108.9151,109.0003,108.8868,108.9813,24764.0
2021-12-29 11:05:00,115.24,115.29,115.18,115.26,9572.0,108.9813,109.0286,108.9246,109.0003,9572.0
2021-12-29 11:10:00,115.25,115.26,115.19,115.23,16261.0,108.9908,109.0003,108.9341,108.9719,16261.0
2021-12-29 11:15:00,115.24,115.24,115.15,115.19,14991.0,108.9813,108.9813,108.8962,108.9341,14991.0
2021-12-29 11:20:00,115.21,115.23,115.18,115.21,22139.0,108.953,108.9719,108.9246,108.953,22139.0
2021-12-29 11:25:00,115.23,115.23,115.06,115.07,21148.0,108.9719,108.9719,108.8111,108.8206,21148.0
2021-12-29 11:30:00,115.07,115.07,114.97,115.01,32299.0,108.8206,108.8206,108.726,108.7638,32299.0
2021-12-29 11:35:00,115.02,115.07,114.99,115.04,24010.0,108.7733,108.8206,108.7449,108.7922,24010.0
2021-12-29 11:40:00,115.04,115.07,115.01,115.06,11035.0,108.7922,108.8206,108.7638,108.8111,11035.0
2021-12-29 11:45:00,115.07,115.1,115.02,115.08,11856.0,108.8206,108.849,108.7733,108.83,11856.0
2021-12-29 11:50:00,115.09,115.12,115.01,115.04,23561.0,108.8395,108.8679,108.7638,108.7922,23561.0
2021-12-29 11:55:00,115.02,115.07,115.01,115.03,14454.0,108.7733,108.8206,108.7638,108.7828,14454.0
2021-12-29 12:00:00,115.05,115.07,114.99,115.06,6046.0,108.8017,108.8206,108.7449,108.8111,6046.0
2021-12-29 12:05:00,115.06,115.08,114.91,114.93,14297.0,108.8111,108.83,108.6693,108.6882,14297.0
2021-12-29 12:10:00,114.93,114.99,114.88,114.92,16148.0,108.6882,108.7449,108.6409,108.6787,16148.0
2021-12-29 12:15:00,114.91,114.92,114.85,114.88,8219.0,108.6693,108.6787,108.6125,108.6409,8219.0
2021-12-29 12:20:00,114.88,114.9,114.85,114.86,9253.0,108.6409,108.6598,108.6125,108.622,9253.0
2021-12-29 12:25:00,114.86,114.89,114.85,114.89,5707.0,108.622,108.6504,108.6125,108.6504,5707.0
2021-12-29 12:30:00,114.89,114.94,114.86,114.92,11634.0,108.6504,108.6976,108.622,108.6787,11634.0
2021-12-29 12:35:00,114.92,114.99,114.9,114.98,15223.0,108.6787,108.7449,108.6598,108.7355,15223.0
2021-12-29 12:40:00,114.98,115.03,114.97,115.0,15803.0,108.7355,108.7828,108.726,108.7544,15803.0
2021-12-29 12:45:00,114.99,115.01,114.95,115.0,32255.0,108.7449,108.7638,108.7071,108.7544,32255.0
2021-12-29 12:50:00,115.02,115.03,114.99,115.02,6955.0,108.7733,108.7828,108.7449,108.7733,6955.0
2021-12-29 12:55:00,115.02,115.08,115.01,115.05,31680.0,108.7733,108.83,108.7638,108.8017,31680.0
2021-12-29 13:00:00,115.06,115.14,115.04,115.11,11127.0,108.8111,108.8868,108.7922,108.8584,11127.0
2021-12-29 13:05:00,115.1,115.13,115.05,115.12,12189.0,108.849,108.8773,108.8017,108.8679,12189.0
2021-12-29 13:10:00,115.11,115.18,115.09,115.16,7680.0,108.8584,108.9246,108.8395,108.9057,7680.0
2021-12-29 13:15:00,115.15,115.16,115.09,115.13,11584.0,108.8962,108.9057,108.8395,108.8773,11584.0
2021-12-29 13:20:00,115.11,115.12,115.03,115.04,14973.0,108.8584,108.8679,108.7828,108.7922,14973.0
2021-12-29 13:25:00,115.05,115.13,115.05,115.13,13810.0,108.8017,108.8773,108.8017,108.8773,13810.0
2021-12-29 13:30:00,115.13,115.17,115.12,115.13,31414.0,108.8773,108.9151,108.8679,108.8773,31414.0
2021-12-29 13:35:00,115.13,115.15,115.08,115.09,16863.0,108.8773,108.8962,108.83,108.8395,16863.0
2021-12-29 13:40:00,115.11,115.15,115.08,115.13,11942.0,108.8584,108.8962,108.83,108.8773,11942.0
2021-12-29 13:45:00,115.14,115.16,115.08,115.09,12570.0,108.8868,108.9057,108.83,108.8395,12570.0
2021-12-29 13:50:00,115.07,115.11,115.07,115.1,11549.0,108.8206,108.8584,108.8206,108.849,11549.0
2021-12-29 13:55:00,115.1,115.16,115.08,115.13,16579.0,108.849,108.9057,108.83,108.8773,16579.0
2021-12-29 14:00:00,115.11,115.16,115.1,115.14,28533.0,108.8584,108.9057,108.849,108.8868,28533.0
2021-12-29 14:05:00,115.14,115.18,115.11,115.12,19931.0,108.8868,108.9246,108.8584,108.8679,19931.0
2021-12-29 14:10:00,115.12,115.16,115.11,115.16,14537.0,108.8679,108.9057,108.8584,108.9057,14537.0
2021-12-29 14:15:00,115.16,115.16,115.1,115.11,22240.0,108.9057,108.9057,108.849,108.8584,22240.0
2021-12-29 14:20:00,115.11,115.12,115.01,115.03,54058.0,108.8584,108.8679,108.7638,108.7828,54058.0
2021-12-29 14:25:00,115.04,115.05,114.95,114.98,25820.0,108.7922,108.8017,108.7071,108.7355,25820.0
2021-12-29 14:30:00,114.98,114.99,114.91,114.93,23283.0,108.7355,108.7449,108.6693,108.6882,23283.0
2021-12-29 14:35:00,114.93,114.93,114.85,114.87,20693.0,108.6882,108.6882,108.6125,108.6314,20693.0
2021-12-29 14:40:00,114.86,114.89,114.81,114.83,27967.0,108.622,108.6504,108.5747,108.5936,27967.0
2021-12-29 14:45:00,114.84,114.88,114.84,114.86,20374.0,108.6031,108.6409,108.6031,108.622,20374.0
2021-12-29 14:50:00,114.87,114.96,114.86,114.96,69833.0,108.6314,108.7166,108.622,108.7166,69833.0
2021-12-29 14:55:00,114.95,115.0,114.95,115.0,25720.0,108.7071,108.7544,108.7071,108.7544,25720.0
2021-12-29 15:00:00,115.0,115.0,114.91,114.98,26789.0,108.7544,108.7544,108.6693,108.7355,26789.0
2021-12-29 15:05:00,114.97,114.99,114.93,114.97,21308.0,108.726,108.7449,108.6882,108.726,21308.0
2021-12-29 15:10:00,114.96,114.97,114.9,114.92,20326.0,108.7166,108.726,108.6598,108.6787,20326.0
2021-12-29 15:15:00,114.93,115.0,114.91,114.98,17226.0,108.6882,108.7544,108.6693,108.7355,17226.0
2021-12-29 15:20:00,114.96,114.96,114.89,114.96,22124.0,108.7166,108.7166,108.6504,108.7166,22124.0
2021-12-29 15:25:00,114.94,114.98,114.92,114.95,15265.0,108.6976,108.7355,108.6787,108.7071,15265.0
2021-12-29 15:30:00,114.96,115.02,114.92,115.02,20488.0,108.7166,108.7733,108.6787,108.7733,20488.0
2021-12-29 15:35:00,115.02,115.03,114.9,114.9,29618.0,108.7733,108.7828,108.6598,108.6598,29618.0
2021-12-29 15:40:00,114.9,115.0,114.88,114.98,40030.0,108.6598,108.7544,108.6409,108.7355,40030.0
2021-12-29 15:45:00,114.96,115.23,114.95,115.15,32876.0,108.7166,108.9719,108.7071,108.8962,32876.0
2021-12-29 15:50:00,115.16,115.25,115.1,115.13,54312.0,108.9057,108.9908,108.849,108.8773,54312.0
2021-12-29 15:55:00,115.12,115.19,115.06,115.19,94989.0,108.8679,108.9341,108.8111,108.9341,94989.0
2021-12-30 09:30:00,115.09,115.76,115.05,115.76,66083.0,108.8395,109.4731,108.8017,109.4731,66083.0
2021-12-30 09:35:00,115.76,116.0,115.71,115.74,26060.0,109.4731,109.7001,109.4258,109.4542,26060.0
2021-12-30 09:40:00,115.71,115.83,115.53,115.61,43032.0,109.4258,109.5393,109.2556,109.3313,43032.0
2021-12-30 09:45:00,115.62,115.87,115.56,115.87,24931.0,109.3407,109.5771,109.284,109.5771,24931.0
2021-12-30 09:50:00,115.88,115.97,115.79,115.83,24751.0,109.5866,109.6717,109.5015,109.5393,24751.0
2021-12-30 09:55:00,115.81,115.98,115.78,115.89,22310.0,109.5204,109.6812,109.492,109.596,22310.0
2021-12-30 10:00:00,115.88,115.93,115.72,115.82,32088.0,109.5866,109.6339,109.4353,109.5298,32088.0
2021-12-30 10:05:00,115.83,115.99,115.73,115.84,39634.0,109.5393,109.6906,109.4447,109.5488,39634.0
2021-12-30 10:10:00,115.84,115.87,115.78,115.83,30035.0,109.5488,109.5771,109.492,109.5393,30035.0
2021-12-30 10:15:00,115.82,115.83,115.7,115.75,37800.0,109.5298,109.5393,109.4164,109.4636,37800.0
2021-12-30 10:20:00,115.73,115.73,115.55,115.65,13650.0,109.4447,109.4447,109.2745,109.3691,13650.0
2021-12-30 10:25:00,115.67,115.68,115.44,115.47,19411.0,109.388,109.3975,109.1705,109.1989,19411.0
2021-12-30 10:30:00,115.5,115.64,115.48,115.6,28437.0,109.2272,109.3596,109.2083,109.3218,28437.0
2021-12-30 10:35:00,115.57,115.58,115.46,115.5,30900.0,109.2934,109.3029,109.1894,109.2272,30900.0
2021-12-30 10:40:00,115.52,115.63,115.5,115.59,24631.0,109.2461,109.3502,109.2272,109.3123,24631.0
2021-12-30 10:45:00,115.6,115.62,115.44,115.45,17445.0,109.3218,109.3407,109.1705,109.1799,17445.0
2021-12-30 10:50:00,115.41,115.47,115.35,115.36,8769.0,109.1421,109.1989,109.0854,109.0948,8769.0
2021-12-30 10:55:00,115.37,115.49,115.37,115.46,19348.0,109.1043,109.2178,109.1043,109.1894,19348.0
2021-12-30 11:00:00,115.41,115.48,115.33,115.48,24293.0,109.1421,109.2083,109.0665,109.2083,24293.0
2021-12-30 11:05:00,115.5,115.5,115.39,115.42,15726.0,109.2272,109.2272,109.1232,109.1516,15726.0
2021-12-30 11:10:00,115.43,115.45,115.34,115.35,24413.0,109.161,109.1799,109.0759,109.0854,24413.0
2021-12-30 11:15:00,115.35,115.41,115.32,115.33,34272.0,109.0854,109.1421,109.057,109.0665,34272.0
2021-12-30 11:20:00,115.33,115.33,115.25,115.26,14760.0,109.0665,109.0665,108.9908,109.0003,14760.0
2021-12-30 11:25:00,115.27,115.29,115.22,115.23,13911.0,109.0097,109.0286,108.9624,108.9719,13911.0
2021-12-30 11:30:00,115.23,115.32,115.21,115.32,21416.0,108.9719,109.057,108.953,109.057,21416.0
2021-12-30 11:35:00,115.32,115.36,115.27,115.34,13604.0,109.057,109.0948,109.0097,109.0759,13604.0
2021-12-30 11:40:00,115.34,115.35,115.23,115.31,20773.0,109.0759,109.0854,108.9719,109.0475,20773.0
2021-12-30 11:45:00,115.31,115.42,115.28,115.39,17455.0,109.0475,109.1516,109.0192,109.1232,17455.0
2021-12-30 11:50:00,115.39,115.52,115.35,115.49,27412.0,109.1232,109.2461,109.0854,109.2178,27412.0
2021-12-30 11:55:00,115.5,115.57,115.46,115.54,27320.0,109.2272,109.2934,109.1894,109.2651,27320.0
2021-12-30 12:00:00,115.55,115.55,115.49,115.51,20930.0,109.2745,109.2745,109.2178,109.2367,20930.0
2021-12-30 12:05:00,115.51,115.52,115.36,115.38,16715.0,109.2367,109.2461,109.0948,109.1137,16715.0
2021-12-30 12:10:00,115.39,115.41,115.31,115.33,13144.0,109.1232,109.1421,109.0475,109.0665,13144.0
2021-12-30 12:15:00,115.32,115.35,115.25,115.28,16987.0,109.057,109.0854,108.9908,109.0192,16987.0
2021-12-30 12:20:00,115.28,115.28,115.21,115.26,9528.0,109.0192,109.0192,108.953,109.0003,9528.0
2021-12-30 12:25:00,115.28,115.29,115.22,115.26,13718.0,109.0192,109.0286,108.9624,109.0003,13718.0
2021-12-30 12:30:00,115.26,115.26,115.18,115.25,8679.0,109.0003,109.0003,108.9246,108.9908,8679.0
2021-12-30 12:35:00,115.25,115.38,115.24,115.37,26506.0,108.9908,109.1137,108.9813,109.1043,26506.0
2021-12-30 12:40:00,115.36,115.36,115.31,115.35,11803.0,109.0948,109.0948,109.0475,109.0854,11803.0
2021-12-30 12:45:00,115.36,115.45,115.36,115.44,15727.0,109.0948,109.1799,109.0948,109.1705,15727.0
2021-12-30 12:50:00,115.43,115.48,115.4,115.46,11961.0,109.161,109.2083,109.1327,109.1894,11961.0
2021-12-30 12:55:00,115.47,115.51,115.41,115.51,10597.0,109.1989,109.2367,109.1421,109.2367,10597.0
2021-12-30 13:00:00,115.51,115.51,115.46,115.5,18245.0,109.2367,109.2367,109.1894,109.2272,18245.0
2021-12-30 13:05:00,115.51,115.52,115.47,115.5,10821.0,109.2367,109.2461,109.1989,109.2272,10821.0
2021-12-30 13:10:00,115.5,115.5,115.46,115.48,6299.0,109.2272,109.2272,109.1894,109.2083,6299.0
2021-12-30 13:15:00,115.47,115.49,115.43,115.46,8690.0,109.1989,109.2178,109.161,109.1894,8690.0
2021-12-30 13:20:00,115.46,115.5,115.44,115.45,13464.0,109.1894,109.2272,109.1705,109.1799,13464.0
2021-12-30 13:25:00,115.44,115.45,115.38,115.41,10525.0,109.1705,109.1799,109.1137,109.1421,10525.0
2021-12-30 13:30:00,115.39,115.47,115.38,115.45,9159.0,109.1232,109.1989,109.1137,109.1799,9159.0
2021-12-30 13:35:00,115.45,115.45,115.39,115.41,17551.0,109.1799,109.1799,109.1232,109.1421,17551.0
2021-12-30 13:40:00,115.4,115.42,115.34,115.4,16028.0,109.1327,109.1516,109.0759,109.1327,16028.0
2021-12-30 13:45:00,115.4,115.51,115.38,115.48,27106.0,109.1327,109.2367,109.1137,109.2083,27106.0
2021-12-30 13:50:00,115.49,115.52,115.45,115.48,7368.0,109.2178,109.2461,109.1799,109.2083,7368.0
2021-12-30 13:55:00,115.47,115.47,115.42,115.44,14684.0,109.1989,109.1989,109.1516,109.1705,14684.0
2021-12-30 14:00:00,115.43,115.43,115.27,115.29,30524.0,109.161,109.161,109.0097,109.0286,30524.0
2021-12-30 14:05:00,115.29,115.36,115.26,115.33,21580.0,109.0286,109.0948,109.0003,109.0665,21580.0
2021-12-30 14:10:00,115.32,115.34,115.26,115.29,12308.0,109.057,109.0759,109.0003,109.0286,12308.0
2021-12-30 14:15:00,115.27,115.4,115.27,115.4,18026.0,109.0097,109.1327,109.0097,109.1327,18026.0
2021-12-30 14:20:00,115.39,115.48,115.39,115.48,21204.0,109.1232,109.2083,109.1232,109.2083,21204.0
2021-12-30 14:25:00,115.48,115.57,115.48,115.55,15770.0,109.2083,109.2934,109.2083,109.2745,15770.0
2021-12-30 14:30:00,115.52,115.55,115.47,115.55,9851.0,109.2461,109.2745,109.1989,109.2745,9851.0
2021-12-30 14:35:00,115.54,115.59,115.49,115.58,8117.0,109.2651,109.3123,109.2178,109.3029,8117.0
2021-12-30 14:40:00,115.59,115.61,115.56,115.59,31283.0,109.3123,109.3313,109.284,109.3123,31283.0
2021-12-30 14:45:00,115.59,115.6,115.49,115.51,14794.0,109.3123,109.3218,109.2178,109.2367,14794.0
2021-12-30 14:50:00,115.51,115.54,115.45,115.47,28716.0,109.2367,109.2651,109.1799,109.1989,28716.0
2021-12-30 14:55:00,115.46,115.52,115.46,115.5,9708.0,109.1894,109.2461,109.1894,109.2272,9708.0
2021-12-30 15:00:00,115.5,115.5,115.37,115.4,20265.0,109.2272,109.2272,109.1043,109.1327,20265.0
2021-12-30 15:05:00,115.39,115.4,115.23,115.24,17012.0,109.1232,109.1327,108.9719,108.9813,17012.0
2021-12-30 15:10:00,115.25,115.27,115.12,115.17,18672.0,108.9908,109.0097,108.8679,108.9151,18672.0
2021-12-30 15:15:00,115.16,115.24,115.14,115.15,23194.0,108.9057,108.9813,108.8868,108.8962,23194.0
2021-12-30 15:20:00,115.15,115.16,114.95,114.96,22776.0,108.8962,108.9057,108.7071,108.7166,22776.0
2021-12-30 15:25:00,114.95,115.11,114.95,115.1,22423.0,108.7071,108.8584,108.7071,108.849,22423.0
2021-12-30 15:30:00,115.1,115.18,114.95,115.0,26716.0,108.849,108.9246,108.7071,108.7544,26716.0
2021-12-30 15:35:00,114.99,115.06,114.93,115.06,16559.0,108.7449,108.8111,108.6882,108.8111,16559.0
2021-12-30 15:40:00,115.05,115.06,114.91,114.99,23703.0,108.8017,108.8111,108.6693,108.7449,23703.0
2021-12-30 15:45:00,114.97,115.06,114.82,114.85,26966.0,108.726,108.8111,108.5842,108.6125,26966.0
2021-12-30 15:50:00,114.82,114.95,114.71,114.84,35065.0,108.5842,108.7071,108.4801,108.6031,35065.0
2021-12-30 15:55:00,114.85,114.86,114.53,114.65,82829.0,108.6125,108.622,108.3099,108.4234,82829.0
2021-12-31 09:30:00,114.54,114.97,114.49,114.97,101361.0,108.3194,108.726,108.2721,108.726,101361.0
2021-12-31 09:35:00,114.98,115.05,114.8,114.87,53888.0,108.7355,108.8017,108.5652,108.6314,53888.0
2021-12-31 09:40:00,114.87,114.9,114.33,114.33,41927.0,108.6314,108.6598,108.1208,108.1208,41927.0
2021-12-31 09:45:00,114.37,114.64,114.37,114.57,24149.0,108.1586,108.4139,108.1586,108.3477,24149.0
2021-12-31 09:50:00,114.56,114.87,114.49,114.86,15656.0,108.3383,108.6314,108.2721,108.622,15656.0
2021-12-31 09:55:00,114.85,114.87,114.58,114.7,15242.0,108.6125,108.6314,108.3572,108.4707,15242.0
2021-12-31 10:00:00,114.74,114.74,114.37,114.69,22898.0,108.5085,108.5085,108.1586,108.4612,22898.0
2021-12-31 10:05:00,114.7,114.9,114.7,114.86,13901.0,108.4707,108.6598,108.4707,108.622,13901.0
2021-12-31 10:10:00,114.83,114.87,114.74,114.79,17277.0,108.5936,108.6314,108.5085,108.5558,17277.0
2021-12-31 10:15:00,114.78,114.81,114.64,114.65,29829.0,108.5463,108.5747,108.4139,108.4234,29829.0
2021-12-31 10:20:00,114.63,114.64,114.45,114.46,7387.0,108.4045,108.4139,108.2343,108.2437,7387.0
2021-12-31 10:25:00,114.45,114.51,114.39,114.5,26080.0,108.2343,108.291,108.1775,108.2815,26080.0
2021-12-31 10:30:00,114.5,114.53,114.43,114.46,14075.0,108.2815,108.3099,108.2153,108.2437,14075.0
2021-12-31 10:35:00,114.47,114.54,114.39,114.49,27325.0,108.2532,108.3194,108.1775,108.2721,27325.0
2021-12-31 10:40:00,114.46,114.47,114.34,114.4,9168.0,108.2437,108.2532,108.1302,108.187,9168.0
2021-12-31 10:45:00,114.4,114.42,114.29,114.31,146108.0,108.187,108.2059,108.0829,108.1019,146108.0
2021-12-31 10:50:00,114.32,114.4,114.21,114.36,22431.0,108.1113,108.187,108.0073,108.1491,22431.0
2021-12-31 10:55:00,114.37,114.44,114.33,114.44,61986.0,108.1586,108.2248,108.1208,108.2248,61986.0
2021-12-31 11:00:00,114.46,114.5,114.32,114.4,94365.0,108.2437,108.2815,108.1113,108.187,94365.0
2021-12-31 11:05:00,114.42,114.52,114.39,114.51,54564.0,108.2059,108.3005,108.1775,108.291,54564.0
2021-12-31 11:10:00,114.52,114.55,114.47,114.48,19492.0,108.3005,108.3288,108.2532,108.2626,19492.0
2021-12-31 11:15:00,114.47,114.54,114.46,114.51,8298.0,108.2532,108.3194,108.2437,108.291,8298.0
2021-12-31 11:20:00,114.5,114.6,114.5,114.58,21408.0,108.2815,108.3761,108.2815,108.3572,21408.0
2021-12-31 11:25:00,114.59,114.61,114.51,114.53,28947.0,108.3666,108.3856,108.291,108.3099,28947.0
2021-12-31 11:30:00,114.53,114.56,114.48,114.53,9530.0,108.3099,108.3383,108.2626,108.3099,9530.0
2021-12-31 11:35:00,114.53,114.59,114.52,114.56,10501.0,108.3099,108.3666,108.3005,108.3383,10501.0
2021-12-31 11:40:00,114.56,114.6,114.52,114.53,18643.0,108.3383,108.3761,108.3005,108.3099,18643.0
2021-12-31 11:45:00,114.54,114.54,114.44,114.48,10398.0,108.3194,108.3194,108.2248,108.2626,10398.0
2021-12-31 11:50:00,114.49,114.49,114.36,114.39,26502.0,108.2721,108.2721,108.1491,108.1775,26502.0
2021-12-31 11:55:00,114.39,114.4,114.26,114.28,28027.0,108.1775,108.187,108.0546,108.0735,28027.0
2021-12-31 12:00:00,114.25,114.34,114.18,114.32,13806.0,108.0451,108.1302,107.9789,108.1113,13806.0
2021-12-31 12:05:00,114.32,114.38,114.31,114.34,9523.0,108.1113,108.1681,108.1019,108.1302,9523.0
2021-12-31 12:10:00,114.33,114.36,114.25,114.3,21907.0,108.1208,108.1491,108.0451,108.0924,21907.0
2021-12-31 12:15:00,114.29,114.31,114.21,114.21,14074.0,108.0829,108.1019,108.0073,108.0073,14074.0
2021-12-31 12:20:00,114.21,114.21,114.14,114.19,13053.0,108.0073,108.0073,107.9411,107.9884,13053.0
2021-12-31 12:25:00,114.18,114.24,114.17,114.19,9522.0,107.9789,108.0357,107.9695,107.9884,9522.0
2021-12-31 12:30:00,114.21,114.21,114.14,114.15,15444.0,108.0073,108.0073,107.9411,107.9505,15444.0
2021-12-31 12:35:00,114.15,114.35,114.14,114.34,10515.0,107.9505,108.1397,107.9411,108.1302,10515.0
2021-12-31 12:40:00,114.34,114.39,114.34,114.37,10296.0,108.1302,108.1775,108.1302,108.1586,10296.0
2021-12-31 12:45:00,114.38,114.39,114.27,114.32,8065.0,108.1681,108.1775,108.064,108.1113,8065.0
2021-12-31 12:50:00,114.33,114.45,114.33,114.44,18458.0,108.1208,108.2343,108.1208,108.2248,18458.0
2021-12-31 12:55:00,114.43,114.62,114.41,114.61,27436.0,108.2153,108.395,108.1964,108.3856,27436.0
2021-12-31 13:00:00,114.59,114.59,114.44,114.44,12433.0,108.3666,108.3666,108.2248,108.2248,12433.0
2021-12-31 13:05:00,114.45,114.56,114.44,114.5,16741.0,108.2343,108.3383,108.2248,108.2815,16741.0
2021-12-31 13:10:00,114.51,114.52,114.45,114.45,5893.0,108.291,108.3005,108.2343,108.2343,5893.0
2021-12-31 13:15:00,114.44,114.45,114.4,114.44,13578.0,108.2248,108.2343,108.187,108.2248,13578.0
2021-12-31 13:20:00,114.41,114.48,114.41,114.47,10658.0,108.1964,108.2626,108.1964,108.2532,10658.0
2021-12-31 13:25:00,114.47,114.49,114.44,114.46,5313.0,108.2532,108.2721,108.2248,108.2437,5313.0
2021-12-31 13:30:00,114.47,114.54,114.44,114.5,16491.0,108.2532,108.3194,108.2248,108.2815,16491.0
2021-12-31 13:35:00,114.51,114.52,114.46,114.48,19949.0,108.291,108.3005,108.2437,108.2626,19949.0
2021-12-31 13:40:00,114.47,114.47,114.4,114.45,17877.0,108.2532,108.2532,108.187,108.2343,17877.0
2021-12-31 13:45:00,114.46,114.55,114.45,114.52,14508.0,108.2437,108.3288,108.2343,108.3005,14508.0
2021-12-31 13:50:00,114.53,114.58,114.5,114.58,245152.0,108.3099,108.3572,108.2815,108.3572,245152.0
2021-12-31 13:55:00,114.58,114.63,114.56,114.61,26785.0,108.3572,108.4045,108.3383,108.3856,26785.0
2021-12-31 14:00:00,114.62,114.62,114.55,114.58,37282.0,108.395,108.395,108.3288,108.3572,37282.0
2021-12-31 14:05:00,114.59,114.63,114.54,114.62,67322.0,108.3666,108.4045,108.3194,108.395,67322.0
2021-12-31 14:10:00,114.62,114.64,114.59,114.59,150459.0,108.395,108.4139,108.3666,108.3666,150459.0
2021-12-31 14:15:00,114.6,114.61,114.5,114.57,10695.0,108.3761,108.3856,108.2815,108.3477,10695.0
2021-12-31 14:20:00,114.58,114.7,114.57,114.66,14593.0,108.3572,108.4707,108.3477,108.4328,14593.0
2021-12-31 14:25:00,114.67,114.8,114.65,114.76,17738.0,108.4423,108.5652,108.4234,108.5274,17738.0
2021-12-31 14:30:00,114.73,114.82,114.72,114.8,10676.0,108.499,108.5842,108.4896,108.5652,10676.0
2021-12-31 14:35:00,114.8,114.84,114.78,114.82,14509.0,108.5652,108.6031,108.5463,108.5842,14509.0
2021-12-31 14:40:00,114.82,114.84,114.79,114.82,23232.0,108.5842,108.6031,108.5558,108.5842,23232.0
2021-12-31 14:45:00,114.82,114.82,114.72,114.73,21091.0,108.5842,108.5842,108.4896,108.499,21091.0
2021-12-31 14:50:00,114.74,114.76,114.69,114.71,14791.0,108.5085,108.5274,108.4612,108.4801,14791.0
2021-12-31 14:55:00,114.7,114.71,114.64,114.69,13126.0,108.4707,108.4801,108.4139,108.4612,13126.0
2021-12-31 15:00:00,114.7,114.79,114.69,114.78,57840.0,108.4707,108.5558,108.4612,108.5463,57840.0
2021-12-31 15:05:00,114.77,114.85,114.75,114.82,68439.0,108.5369,108.6125,108.518,108.5842,68439.0
2021-12-31 15:10:00,114.82,114.83,114.75,114.8,39359.0,108.5842,108.5936,108.518,108.5652,39359.0
2021-12-31 15:15:00,114.79,114.86,114.77,114.86,42572.0,108.5558,108.622,108.5369,108.622,42572.0
2021-12-31 15:20:00,114.86,114.86,114.77,114.84,58312.0,108.622,108.622,108.5369,108.6031,58312.0
2021-12-31 15:25:00,114.84,114.92,114.83,114.89,58633.0,108.6031,108.6787,108.5936,108.6504,58633.0
2021-12-31 15:30:00,114.89,114.89,114.72,114.73,67180.0,108.6504,108.6504,108.4896,108.499,67180.0
2021-12-31 15:35:00,114.74,114.89,114.73,114.89,67359.0,108.5085,108.6504,108.499,108.6504,67359.0
2021-12-31 15:40:00,114.88,114.98,114.87,114.97,94312.0,108.6409,108.7355,108.6314,108.726,94312.0
2021-12-31 15:45:00,114.97,115.1,114.95,114.98,102989.0,108.726,108.849,108.7071,108.7355,102989.0
2021-12-31 15:50:00,114.98,114.99,114.61,114.61,153263.0,108.7355,108.7449,108.3856,108.3856,153263.0
2021-12-31 15:55:00,114.6,114.64,114.52,114.52,156119.0,108.3761,108.4139,108.3005,108.3005,156119.0
2022-01-03 09:30:00,115.09,115.91,115.05,115.77,152674.0,108.8395,109.615,108.8017,109.4826,152674.0
2022-01-03 09:35:00,115.82,115.95,115.72,115.92,51316.0,109.5298,109.6528,109.4353,109.6244,51316.0
2022-01-03 09:40:00,115.91,116.08,115.85,115.89,42025.0,109.615,109.7757,109.5582,109.596,42025.0
2022-01-03 09:45:00,115.92,115.98,115.24,115.27,69725.0,109.6244,109.6812,108.9813,109.0097,69725.0
2022-01-03 09:50:00,115.31,115.85,115.14,115.63,61506.0,109.0475,109.5582,108.8868,109.3502,61506.0
2022-01-03 09:55:00,115.64,115.92,115.52,115.84,57188.0,109.3596,109.6244,109.2461,109.5488,57188.0
2022-01-03 10:00:00,115.86,116.47,115.86,116.4,67095.0,109.5677,110.1445,109.5677,110.0783,67095.0
2022-01-03 10:05:00,116.42,116.64,116.36,116.58,41864.0,110.0973,110.3053,110.0405,110.2486,41864.0
2022-01-03 10:10:00,116.64,116.68,116.47,116.63,25021.0,110.3053,110.3431,110.1445,110.2959,25021.0
2022-01-03 10:15:00,116.6,116.84,116.48,116.51,32552.0,110.2675,110.4945,110.154,110.1824,32552.0
2022-01-03 10:20:00,116.52,116.7,116.38,116.66,32581.0,110.1918,110.3621,110.0594,110.3242,32581.0
2022-01-03 10:25:00,116.66,116.77,116.62,116.71,42211.0,110.3242,110.4283,110.2864,110.3715,42211.0
2022-01-03 10:30:00,116.76,116.76,116.17,116.31,74609.0,110.4188,110.4188,109.8608,109.9932,74609.0
2022-01-03 10:35:00,116.39,116.45,116.27,116.32,48428.0,110.0689,110.1256,109.9554,110.0027,48428.0
2022-01-03 10:40:00,116.35,116.35,116.14,116.19,16466.0,110.0311,110.0311,109.8325,109.8798,16466.0
2022-01-03 10:45:00,116.25,116.26,115.86,115.87,26540.0,109.9365,109.946,109.5677,109.5771,26540.0
2022-01-03 10:50:00,115.97,116.05,115.81,115.85,17052.0,109.6717,109.7474,109.5204,109.5582,17052.0
2022-01-03 10:55:00,115.84,115.92,115.65,115.71,26298.0,109.5488,109.6244,109.3691,109.4258,26298.0
2022-01-03 11:00:00,115.7,115.88,115.65,115.86,20275.0,109.4164,109.5866,109.3691,109.5677,20275.0
2022-01-03 11:05:00,115.85,115.86,115.69,115.73,51778.0,109.5582,109.5677,109.4069,109.4447,51778.0
2022-01-03 11:10:00,115.73,115.73,115.45,115.51,23292.0,109.4447,109.4447,109.1799,109.2367,23292.0
2022-01-03 11:15:00,115.48,115.51,115.36,115.4,24606.0,109.2083,109.2367,109.0948,109.1327,24606.0
2022-01-03 11:20:00,115.39,115.56,115.33,115.49,46753.0,109.1232,109.284,109.0665,109.2178,46753.0
2022-01-03 11:25:00,115.5,115.5,115.31,115.46,23208.0,109.2272,109.2272,109.0475,109.1894,23208.0
2022-01-03 11:30:00,115.42,115.46,115.27,115.31,24486.0,109.1516,109.1894,109.0097,109.0475,24486.0
2022-01-03 11:35:00,115.32,115.36,115.04,115.04,29784.0,109.057,109.0948,108.7922,108.7922,29784.0
2022-01-03 11:40:00,115.04,115.31,115.04,115.26,166536.0,108.7922,109.0475,108.7922,109.0003,166536.0
2022-01-03 11:45:00,115.27,115.42,115.24,115.28,19196.0,109.0097,109.1516,108.9813,109.0192,19196.0
2022-01-03 11:50:00,115.29,115.33,115.16,115.3,25502.0,109.0286,109.0665,108.9057,109.0381,25502.0
2022-01-03 11:55:00,115.31,115.35,115.22,115.3,16321.0,109.0475,109.0854,108.9624,109.0381,16321.0
2022-01-03 12:00:00,115.27,115.34,115.22,115.32,25704.0,109.0097,109.0759,108.9624,109.057,25704.0
2022-01-03 12:05:00,115.34,115.36,115.31,115.31,18152.0,109.0759,109.0948,109.0475,109.0475,18152.0
2022-01-03 12:10:00,115.31,115.32,115.13,115.16,26976.0,109.0475,109.057,108.8773,108.9057,26976.0
2022-01-03 12:15:00,115.17,115.22,115.11,115.11,11366.0,108.9151,108.9624,108.8584,108.8584,11366.0
2022-01-03 12:20:00,115.11,115.25,115.11,115.18,34083.0,108.8584,108.9908,108.8584,108.9246,34083.0
2022-01-03 12:25:00,115.18,115.32,115.14,115.31,11785.0,108.9246,109.057,108.8868,109.0475,11785.0
2022-01-03 12:30:00,115.32,115.32,115.24,115.27,16770.0,109.057,109.057,108.9813,109.0097,16770.0
2022-01-03 12:35:00,115.27,115.32,115.19,115.22,58997.0,109.0097,109.057,108.9341,108.9624,58997.0
2022-01-03 12:40:00,115.23,115.29,115.19,115.27,39684.0,108.9719,109.0286,108.9341,109.0097,39684.0
2022-01-03 12:45:00,115.28,115.33,115.24,115.33,26896.0,109.0192,109.0665,108.9813,109.0665,26896.0
2022-01-03 12:50:00,115.34,115.41,115.31,115.31,20042.0,109.0759,109.1421,109.0475,109.0475,20042.0
2022-01-03 12:55:00,115.33,115.39,115.29,115.29,10562.0,109.0665,109.1232,109.0286,109.0286,10562.0
2022-01-03 13:00:00,115.3,115.35,115.28,115.34,11922.0,109.0381,109.0854,109.0192,109.0759,11922.0
2022-01-03 13:05:00,115.34,115.37,115.24,115.25,21293.0,109.0759,109.1043,108.9813,108.9908,21293.0
2022-01-03 13:10:00,115.26,115.33,115.21,115.22,35268.0,109.0003,109.0665,108.953,108.9624,35268.0
2022-01-03 13:15:00,115.22,115.3,115.17,115.29,162524.0,108.9624,109.0381,108.9151,109.0286,162524.0
2022-01-03 13:20:00,115.3,115.33,115.25,115.27,30912.0,109.0381,109.0665,108.9908,109.0097,30912.0
2022-01-03 13:25:00,115.27,115.31,115.21,115.22,14360.0,109.0097,109.0475,108.953,108.9624,14360.0
2022-01-03 13:30:00,115.21,115.22,115.09,115.15,18212.0,108.953,108.9624,108.8395,108.8962,18212.0
2022-01-03 13:35:00,115.15,115.23,115.08,115.11,15536.0,108.8962,108.9719,108.83,108.8584,15536.0
2022-01-03 13:40:00,115.13,115.19,115.07,115.19,13466.0,108.8773,108.9341,108.8206,108.9341,13466.0
2022-01-03 13:45:00,115.19,115.2,115.09,115.17,17655.0,108.9341,108.9435,108.8395,108.9151,17655.0
2022-01-03 13:50:00,115.16,115.21,115.11,115.21,33450.0,108.9057,108.953,108.8584,108.953,33450.0
2022-01-03 13:55:00,115.23,115.36,115.22,115.36,32529.0,108.9719,109.0948,108.9624,109.0948,32529.0
2022-01-03 14:00:00,115.33,115.39,115.31,115.33,70090.0,109.0665,109.1232,109.0475,109.0665,70090.0
2022-01-03 14:05:00,115.32,115.47,115.3,115.46,67123.0,109.057,109.1989,109.0381,109.1894,67123.0
2022-01-03 14:10:00,115.46,115.46,115.32,115.41,127136.0,109.1894,109.1894,109.057,109.1421,127136.0
2022-01-03 14:15:00,115.38,115.45,115.38,115.41,34464.0,109.1137,109.1799,109.1137,109.1421,34464.0
2022-01-03 14:20:00,115.4,115.44,115.38,115.41,43688.0,109.1327,109.1705,109.1137,109.1421,43688.0
2022-01-03 14:25:00,115.42,115.49,115.38,115.48,48280.0,109.1516,109.2178,109.1137,109.2083,48280.0
2022-01-03 14:30:00,115.49,115.52,115.4,115.44,87356.0,109.2178,109.2461,109.1327,109.1705,87356.0
2022-01-03 14:35:00,115.42,115.43,115.36,115.39,34703.0,109.1516,109.161,109.0948,109.1232,34703.0
2022-01-03 14:40:00,115.39,115.51,115.38,115.51,31776.0,109.1232,109.2367,109.1137,109.2367,31776.0
2022-01-03 14:45:00,115.51,115.55,115.46,115.51,70188.0,109.2367,109.2745,109.1894,109.2367,70188.0
2022-01-03 14:50:00,115.51,115.51,115.44,115.49,56361.0,109.2367,109.2367,109.1705,109.2178,56361.0
2022-01-03 14:55:00,115.48,115.58,115.48,115.56,81650.0,109.2083,109.3029,109.2083,109.284,81650.0
2022-01-03 15:00:00,115.58,115.58,115.5,115.56,85942.0,109.3029,109.3029,109.2272,109.284,85942.0
2022-01-03 15:05:00,115.56,115.6,115.51,115.59,14415.0,109.284,109.3218,109.2367,109.3123,14415.0
2022-01-03 15:10:00,115.58,115.63,115.56,115.57,17281.0,109.3029,109.3502,109.284,109.2934,17281.0
2022-01-03 15:15:00,115.59,115.6,115.54,115.58,53897.0,109.3123,109.3218,109.2651,109.3029,53897.0
2022-01-03 15:20:00,115.62,115.65,115.58,115.65,38138.0,109.3407,109.3691,109.3029,109.3691,38138.0
2022-01-03 15:25:00,115.65,115.69,115.6,115.65,98103.0,109.3691,109.4069,109.3218,109.3691,98103.0
2022-01-03 15:30:00,115.65,115.72,115.59,115.65,65596.0,109.3691,109.4353,109.3123,109.3691,65596.0
2022-01-03 15:35:00,115.65,115.65,115.44,115.47,217802.0,109.3691,109.3691,109.1705,109.1989,217802.0
2022-01-03 15:40:00,115.47,115.57,115.39,115.42,61828.0,109.1989,109.2934,109.1232,109.1516,61828.0
2022-01-03 15:45:00,115.43,115.57,115.41,115.57,29572.0,109.161,109.2934,109.1421,109.2934,29572.0
2022-01-03 15:50:00,115.58,115.71,115.52,115.68,45087.0,109.3029,109.4258,109.2461,109.3975,45087.0
2022-01-03 15:55:00,115.71,115.81,115.6,115.8,100089.0,109.4258,109.5204,109.3218,109.5109,100089.0
2022-01-04 09:30:00,116.08,116.98,116.08,116.74,163807.0,109.7757,110.6268,109.7757,110.3999,163807.0
2022-01-04 09:35:00,116.75,116.95,116.56,116.9,38547.0,110.4093,110.5985,110.2297,110.5512,38547.0
2022-01-04 09:40:00,116.88,117.05,116.73,116.73,76655.0,110.5323,110.693,110.3904,110.3904,76655.0
2022-01-04 09:45:00,116.77,117.03,116.73,116.96,48963.0,110.4283,110.6741,110.3904,110.6079,48963.0
2022-01-04 09:50:00,116.97,117.07,116.86,116.97,27246.0,110.6174,110.712,110.5134,110.6174,27246.0
2022-01-04 09:55:00,116.99,117.01,116.81,116.89,18445.0,110.6363,110.6552,110.4661,110.5417,18445.0
2022-01-04 10:00:00,116.88,116.89,116.62,116.73,21551.0,110.5323,110.5417,110.2864,110.3904,21551.0
2022-01-04 10:05:00,116.73,116.73,116.48,116.72,13549.0,110.3904,110.3904,110.154,110.381,13549.0
2022-01-04 10:10:00,116.69,116.78,116.6,116.63,11042.0,110.3526,110.4377,110.2675,110.2959,11042.0
2022-01-04 10:15:00,116.63,116.72,116.51,116.69,15565.0,110.2959,110.381,110.1824,110.3526,15565.0
2022-01-04 10:20:00,116.69,116.75,116.55,116.71,36938.0,110.3526,110.4093,110.2202,110.3715,36938.0
2022-01-04 10:25:00,116.74,116.75,116.37,116.65,17904.0,110.3999,110.4093,110.05,110.3148,17904.0
2022-01-04 10:30:00,116.66,116.76,116.58,116.68,109830.0,110.3242,110.4188,110.2486,110.3431,109830.0
2022-01-04 10:35:00,116.68,116.72,116.58,116.67,25888.0,110.3431,110.381,110.2486,110.3337,25888.0
2022-01-04 10:40:00,116.65,116.77,116.53,116.58,67649.0,110.3148,110.4283,110.2013,110.2486,67649.0
2022-01-04 10:45:00,116.53,116.76,116.47,116.68,17237.0,110.2013,110.4188,110.1445,110.3431,17237.0
2022-01-04 10:50:00,116.68,116.77,116.55,116.61,30045.0,110.3431,110.4283,110.2202,110.2769,30045.0
2022-01-04 10:55:00,116.62,116.62,116.34,116.45,27075.0,110.2864,110.2864,110.0216,110.1256,27075.0
2022-01-04 11:00:00,116.45,116.45,115.89,116.02,27980.0,110.1256,110.1256,109.596,109.719,27980.0
2022-01-04 11:05:00,116.03,116.39,116.03,116.38,47377.0,109.7284,110.0689,109.7284,110.0594,47377.0
2022-01-04 11:10:00,116.37,116.53,116.27,116.48,17715.0,110.05,110.2013,109.9554,110.154,17715.0
2022-01-04 11:15:00,116.47,116.56,116.44,116.55,22098.0,110.1445,110.2297,110.1162,110.2202,22098.0
2022-01-04 11:20:00,116.54,116.56,116.35,116.45,23059.0,110.2107,110.2297,110.0311,110.1256,23059.0
2022-01-04 11:25:00,116.43,116.43,116.2,116.36,20438.0,110.1067,110.1067,109.8892,110.0405,20438.0
2022-01-04 11:30:00,116.36,116.4,116.25,116.35,17845.0,110.0405,110.0783,109.9365,110.0311,17845.0
2022-01-04 11:35:00,116.34,116.53,116.24,116.52,21299.0,110.0216,110.2013,109.927,110.1918,21299.0
2022-01-04 11:40:00,116.51,116.62,116.5,116.62,26702.0,110.1824,110.2864,110.1729,110.2864,26702.0
2022-01-04 11:45:00,116.61,116.79,116.53,116.79,27183.0,110.2769,110.4472,110.2013,110.4472,27183.0
2022-01-04 11:50:00,116.8,116.88,116.78,116.84,11837.0,110.4566,110.5323,110.4377,110.4945,11837.0
2022-01-04 11:55:00,116.84,116.85,116.75,116.77,17756.0,110.4945,110.5039,110.4093,110.4283,17756.0
2022-01-04 12:00:00,116.78,116.83,116.7,116.83,32766.0,110.4377,110.485,110.3621,110.485,32766.0
2022-01-04 12:05:00,116.83,116.85,116.72,116.75,38077.0,110.485,110.5039,110.381,110.4093,38077.0
2022-01-04 12:10:00,116.76,116.81,116.72,116.81,10646.0,110.4188,110.4661,110.381,110.4661,10646.0
2022-01-04 12:15:00,116.82,117.01,116.81,116.98,25793.0,110.4755,110.6552,110.4661,110.6268,25793.0
2022-01-04 12:20:00,116.95,116.96,116.81,116.88,24805.0,110.5985,110.6079,110.4661,110.5323,24805.0
2022-01-04 12:25:00,116.88,116.93,116.86,116.9,13223.0,110.5323,110.5796,110.5134,110.5512,13223.0
2022-01-04 12:30:00,116.89,116.93,116.83,116.92,11697.0,110.5417,110.5796,110.485,110.5701,11697.0
2022-01-04 12:35:00,116.92,117.05,116.92,117.01,15523.0,110.5701,110.693,110.5701,110.6552,15523.0
2022-01-04 12:40:00,117.03,117.06,117.0,117.04,14178.0,110.6741,110.7025,110.6458,110.6836,14178.0
2022-01-04 12:45:00,117.04,117.08,116.96,117.03,87568.0,110.6836,110.7214,110.6079,110.6741,87568.0
2022-01-04 12:50:00,117.03,117.13,116.99,117.06,103740.0,110.6741,110.7687,110.6363,110.7025,103740.0
2022-01-04 12:55:00,117.05,117.08,116.92,116.96,40222.0,110.693,110.7214,110.5701,110.6079,40222.0
2022-01-04 13:00:00,116.95,116.97,116.9,116.96,18368.0,110.5985,110.6174,110.5512,110.6079,18368.0
2022-01-04 13:05:00,116.95,117.01,116.91,116.93,37683.0,110.5985,110.6552,110.5606,110.5796,37683.0
2022-01-04 13:10:00,116.92,116.93,116.87,116.91,64125.0,110.5701,110.5796,110.5228,110.5606,64125.0
2022-01-04 13:15:00,116.92,116.94,116.84,116.87,81900.0,110.5701,110.589,110.4945,110.5228,81900.0
2022-01-04 13:20:00,116.88,116.96,116.84,116.89,17685.0,110.5323,110.6079,110.4945,110.5417,17685.0
2022-01-04 13:25:00,116.88,116.96,116.84,116.9,29284.0,110.5323,110.6079,110.4945,110.5512,29284.0
2022-01-04 13:30:00,116.89,116.91,116.66,116.66,17801.0,110.5417,110.5606,110.3242,110.3242,17801.0
2022-01-04 13:35:00,116.67,116.78,116.65,116.74,34188.0,110.3337,110.4377,110.3148,110.3999,34188.0
2022-01-04 13:40:00,116.7,116.75,116.62,116.75,46443.0,110.3621,110.4093,110.2864,110.4093,46443.0
2022-01-04 13:45:00,116.72,116.79,116.7,116.7,13981.0,110.381,110.4472,110.3621,110.3621,13981.0
2022-01-04 13:50:00,116.7,116.7,116.48,116.52,243998.0,110.3621,110.3621,110.154,110.1918,243998.0
2022-01-04 13:55:00,116.52,116.52,116.34,116.37,13454.0,110.1918,110.1918,110.0216,110.05,13454.0
2022-01-04 14:00:00,116.38,116.56,116.38,116.52,66403.0,110.0594,110.2297,110.0594,110.1918,66403.0
2022-01-04 14:05:00,116.51,116.53,116.49,116.51,36193.0,110.1824,110.2013,110.1635,110.1824,36193.0
2022-01-04 14:10:00,116.54,116.62,116.49,116.62,14370.0,110.2107,110.2864,110.1635,110.2864,14370.0
2022-01-04 14:15:00,116.63,116.68,116.58,116.62,27717.0,110.2959,110.3431,110.2486,110.2864,27717.0
2022-01-04 14:20:00,116.61,116.65,116.57,116.58,60964.0,110.2769,110.3148,110.2391,110.2486,60964.0
2022-01-04 14:25:00,116.58,116.59,116.49,116.56,13523.0,110.2486,110.258,110.1635,110.2297,13523.0
2022-01-04 14:30:00,116.57,116.69,116.54,116.66,15411.0,110.2391,110.3526,110.2107,110.3242,15411.0
2022-01-04 14:35:00,116.66,116.69,116.61,116.62,35076.0,110.3242,110.3526,110.2769,110.2864,35076.0
2022-01-04 14:40:00,116.61,116.73,116.61,116.7,22926.0,110.2769,110.3904,110.2769,110.3621,22926.0
2022-01-04 14:45:00,116.7,116.73,116.67,116.69,34554.0,110.3621,110.3904,110.3337,110.3526,34554.0
2022-01-04 14:50:00,116.69,116.72,116.68,116.71,22944.0,110.3526,110.381,110.3431,110.3715,22944.0
2022-01-04 14:55:00,116.71,116.81,116.7,116.79,40624.0,110.3715,110.4661,110.3621,110.4472,40624.0
2022-01-04 15:00:00,116.78,116.83,116.75,116.8,37480.0,110.4377,110.485,110.4093,110.4566,37480.0
2022-01-04 15:05:00,116.8,116.84,116.77,116.83,67187.0,110.4566,110.4945,110.4283,110.485,67187.0
2022-01-04 15:10:00,116.84,116.87,116.79,116.86,89952.0,110.4945,110.5228,110.4472,110.5134,89952.0
2022-01-04 15:15:00,116.86,116.92,116.85,116.87,55972.0,110.5134,110.5701,110.5039,110.5228,55972.0
2022-01-04 15:20:00,116.88,116.96,116.77,116.81,143207.0,110.5323,110.6079,110.4283,110.4661,143207.0
2022-01-04 15:25:00,116.81,116.83,116.74,116.8,71121.0,110.4661,110.485,110.3999,110.4566,71121.0
2022-01-04 15:30:00,116.81,116.84,116.72,116.79,138947.0,110.4661,110.4945,110.381,110.4472,138947.0
2022-01-04 15:35:00,116.79,116.81,116.64,116.65,83679.0,110.4472,110.4661,110.3053,110.3148,83679.0
2022-01-04 15:40:00,116.65,116.79,116.64,116.79,78512.0,110.3148,110.4472,110.3053,110.4472,78512.0
2022-01-04 15:45:00,116.79,116.89,116.76,116.76,104148.0,110.4472,110.5417,110.4188,110.4188,104148.0
2022-01-04 15:50:00,116.74,116.89,116.71,116.77,138597.0,110.3999,110.5417,110.3715,110.4283,138597.0
2022-01-04 15:55:00,116.75,116.75,116.61,116.66,267720.0,110.4093,110.4093,110.2769,110.3242,267720.0
2022-01-05 09:30:00,116.67,117.08,116.67,116.97,88070.0,110.3337,110.7214,110.3337,110.6174,88070.0
2022-01-05 09:35:00,116.96,117.17,116.83,116.93,44972.0,110.6079,110.8065,110.485,110.5796,44972.0
2022-01-05 09:40:00,116.94,117.28,116.86,117.06,88081.0,110.589,110.9106,110.5134,110.7025,88081.0
2022-01-05 09:45:00,117.05,117.2,116.86,116.96,16891.0,110.693,110.8349,110.5134,110.6079,16891.0
2022-01-05 09:50:00,116.96,117.2,116.89,116.89,24949.0,110.6079,110.8349,110.5417,110.5417,24949.0
2022-01-05 09:55:00,116.89,116.97,116.72,116.91,17608.0,110.5417,110.6174,110.381,110.5606,17608.0
2022-01-05 10:00:00,116.92,117.02,116.65,116.75,15508.0,110.5701,110.6647,110.3148,110.4093,15508.0
2022-01-05 10:05:00,116.8,117.05,116.77,117.02,14828.0,110.4566,110.693,110.4283,110.6647,14828.0
2022-01-05 10:10:00,117.04,117.24,117.04,117.15,13915.0,110.6836,110.8727,110.6836,110.7876,13915.0
2022-01-05 10:15:00,117.11,117.18,116.98,116.99,53228.0,110.7498,110.816,110.6268,110.6363,53228.0
2022-01-05 10:20:00,117.01,117.16,116.98,117.16,29583.0,110.6552,110.7971,110.6268,110.7971,29583.0
2022-01-05 10:25:00,117.17,117.35,117.15,117.22,844955.0,110.8065,110.9768,110.7876,110.8538,844955.0
2022-01-05 10:30:00,117.22,117.27,117.03,117.06,95888.0,110.8538,110.9011,110.6741,110.7025,95888.0
2022-01-05 10:35:00,117.08,117.08,116.95,117.0,77614.0,110.7214,110.7214,110.5985,110.6458,77614.0
2022-01-05 10:40:00,117.03,117.09,116.89,117.09,46378.0,110.6741,110.7309,110.5417,110.7309,46378.0
2022-01-05 10:45:00,117.09,117.12,116.96,117.07,38217.0,110.7309,110.7592,110.6079,110.712,38217.0
2022-01-05 10:50:00,117.04,117.06,116.93,117.04,64073.0,110.6836,110.7025,110.5796,110.6836,64073.0
2022-01-05 10:55:00,117.03,117.09,116.86,116.88,97578.0,110.6741,110.7309,110.5134,110.5323,97578.0
2022-01-05 11:00:00,116.89,116.91,116.79,116.82,48618.0,110.5417,110.5606,110.4472,110.4755,48618.0
2022-01-05 11:05:00,116.85,116.87,116.63,116.67,34565.0,110.5039,110.5228,110.2959,110.3337,34565.0
2022-01-05 11:10:00,116.69,116.84,116.65,116.84,45768.0,110.3526,110.4945,110.3148,110.4945,45768.0
2022-01-05 11:15:00,116.83,116.84,116.66,116.75,46453.0,110.485,110.4945,110.3242,110.4093,46453.0
2022-01-05 11:20:00,116.76,116.87,116.73,116.75,27302.0,110.4188,110.5228,110.3904,110.4093,27302.0
2022-01-05 11:25:00,116.76,116.84,116.74,116.76,19579.0,110.4188,110.4945,110.3999,110.4188,19579.0
2022-01-05 11:30:00,116.75,116.78,116.66,116.68,20186.0,110.4093,110.4377,110.3242,110.3431,20186.0
2022-01-05 11:35:00,116.69,116.73,116.66,116.7,34100.0,110.3526,110.3904,110.3242,110.3621,34100.0
2022-01-05 11:40:00,116.69,116.8,116.65,116.65,17016.0,110.3526,110.4566,110.3148,110.3148,17016.0
2022-01-05 11:45:00,116.66,116.73,116.55,116.72,27171.0,110.3242,110.3904,110.2202,110.381,27171.0
2022-01-05 11:50:00,116.72,116.72,116.62,116.68,15811.0,110.381,110.381,110.2864,110.3431,15811.0
2022-01-05 11:55:00,116.67,116.72,116.65,116.67,33233.0,110.3337,110.381,110.3148,110.3337,33233.0
2022-01-05 12:00:00,116.68,116.68,116.6,116.65,24305.0,110.3431,110.3431,110.2675,110.3148,24305.0
2022-01-05 12:05:00,116.65,116.75,116.65,116.72,35481.0,110.3148,110.4093,110.3148,110.381,35481.0
2022-01-05 12:10:00,116.73,116.76,116.65,116.68,28070.0,110.3904,110.4188,110.3148,110.3431,28070.0
2022-01-05 12:15:00,116.7,116.76,116.64,116.72,39951.0,110.3621,110.4188,110.3053,110.381,39951.0
2022-01-05 12:20:00,116.73,116.84,116.72,116.81,30232.0,110.3904,110.4945,110.381,110.4661,30232.0
2022-01-05 12:25:00,116.8,116.86,116.8,116.84,46315.0,110.4566,110.5134,110.4566,110.4945,46315.0
2022-01-05 12:30:00,116.84,116.85,116.72,116.76,23708.0,110.4945,110.5039,110.381,110.4188,23708.0
2022-01-05 12:35:00,116.77,116.77,116.54,116.57,39772.0,110.4283,110.4283,110.2107,110.2391,39772.0
2022-01-05 12:40:00,116.58,116.64,116.53,116.58,35613.0,110.2486,110.3053,110.2013,110.2486,35613.0
2022-01-05 12:45:00,116.59,116.59,116.41,116.43,22027.0,110.258,110.258,110.0878,110.1067,22027.0
2022-01-05 12:50:00,116.43,116.49,116.36,116.47,27955.0,110.1067,110.1635,110.0405,110.1445,27955.0
2022-01-05 12:55:00,116.47,116.5,116.36,116.44,23061.0,110.1445,110.1729,110.0405,110.1162,23061.0
2022-01-05 13:00:00,116.43,116.43,116.3,116.42,19274.0,110.1067,110.1067,109.9838,110.0973,19274.0
2022-01-05 13:05:00,116.42,116.45,116.25,116.27,58829.0,110.0973,110.1256,109.9365,109.9554,58829.0
2022-01-05 13:10:00,116.26,116.28,116.09,116.15,43712.0,109.946,109.9649,109.7852,109.8419,43712.0
2022-01-05 13:15:00,116.17,116.22,116.14,116.18,38239.0,109.8608,109.9081,109.8325,109.8703,38239.0
2022-01-05 13:20:00,116.19,116.29,116.18,116.21,47389.0,109.8798,109.9743,109.8703,109.8987,47389.0
2022-01-05 13:25:00,116.22,116.31,116.22,116.29,34909.0,109.9081,109.9932,109.9081,109.9743,34909.0
2022-01-05 13:30:00,116.3,116.34,116.27,116.31,43260.0,109.9838,110.0216,109.9554,109.9932,43260.0
2022-01-05 13:35:00,116.32,116.37,116.22,116.25,37469.0,110.0027,110.05,109.9081,109.9365,37469.0
2022-01-05 13:40:00,116.24,116.33,116.24,116.29,29906.0,109.927,110.0121,109.927,109.9743,29906.0
2022-01-05 13:45:00,116.28,116.3,116.22,116.26,15947.0,109.9649,109.9838,109.9081,109.946,15947.0
2022-01-05 13:50:00,116.26,116.34,116.24,116.33,33200.0,109.946,110.0216,109.927,110.0121,33200.0
2022-01-05 13:55:00,116.34,116.4,116.31,116.33,17190.0,110.0216,110.0783,109.9932,110.0121,17190.0
2022-01-05 14:00:00,116.39,116.58,116.05,116.07,53452.0,110.0689,110.2486,109.7474,109.7663,53452.0
2022-01-05 14:05:00,116.1,116.14,115.87,115.93,36435.0,109.7946,109.8325,109.5771,109.6339,36435.0
2022-01-05 14:10:00,115.93,115.96,115.57,115.6,28177.0,109.6339,109.6622,109.2934,109.3218,28177.0
2022-01-05 14:15:00,115.62,115.71,115.42,115.48,49059.0,109.3407,109.4258,109.1516,109.2083,49059.0
2022-01-05 14:20:00,115.49,115.54,115.32,115.39,45469.0,109.2178,109.2651,109.057,109.1232,45469.0
2022-01-05 14:25:00,115.36,115.58,115.32,115.36,68059.0,109.0948,109.3029,109.057,109.0948,68059.0
2022-01-05 14:30:00,115.35,115.55,115.28,115.28,25575.0,109.0854,109.2745,109.0192,109.0192,25575.0
2022-01-05 14:35:00,115.31,115.41,115.21,115.23,51586.0,109.0475,109.1421,108.953,108.9719,51586.0
2022-01-05 14:40:00,115.3,115.3,114.88,114.89,40442.0,109.0381,109.0381,108.6409,108.6504,40442.0
2022-01-05 14:45:00,114.87,114.93,114.77,114.9,30854.0,108.6314,108.6882,108.5369,108.6598,30854.0
2022-01-05 14:50:00,114.9,115.04,114.75,114.86,49245.0,108.6598,108.7922,108.518,108.622,49245.0
2022-01-05 14:55:00,114.86,114.97,114.79,114.9,33303.0,108.622,108.726,108.5558,108.6598,33303.0
2022-01-05 15:00:00,114.88,114.88,114.56,114.56,39991.0,108.6409,108.6409,108.3383,108.3383,39991.0
2022-01-05 15:05:00,114.58,114.62,114.22,114.35,25488.0,108.3572,108.395,108.0167,108.1397,25488.0
2022-01-05 15:10:00,114.38,114.65,114.29,114.56,55067.0,108.1681,108.4234,108.0829,108.3383,55067.0
2022-01-05 15:15:00,114.56,114.56,114.27,114.42,39028.0,108.3383,108.3383,108.064,108.2059,39028.0
2022-01-05 15:20:00,114.38,114.49,114.29,114.3,62111.0,108.1681,108.2721,108.0829,108.0924,62111.0
2022-01-05 15:25:00,114.32,114.46,114.17,114.23,36780.0,108.1113,108.2437,107.9695,108.0262,36780.0
2022-01-05 15:30:00,114.14,114.21,113.94,113.96,57020.0,107.9411,108.0073,107.7519,107.7709,57020.0
2022-01-05 15:35:00,113.98,114.3,113.89,114.14,111004.0,107.7898,108.0924,107.7047,107.9411,111004.0
2022-01-05 15:40:00,114.14,114.23,113.96,113.98,80026.0,107.9411,108.0262,107.7709,107.7898,80026.0
2022-01-05 15:45:00,113.99,114.0,113.75,113.75,85163.0,107.7992,107.8087,107.5723,107.5723,85163.0
2022-01-05 15:50:00,113.7,113.98,113.65,113.93,89879.0,107.525,107.7898,107.4777,107.7425,89879.0
2022-01-05 15:55:00,113.93,113.95,113.65,113.68,129040.0,107.7425,107.7614,107.4777,107.5061,129040.0
2022-01-06 09:30:00,114.14,114.51,114.0,114.46,114508.0,107.9411,108.291,107.8087,108.2437,114508.0
2022-01-06 09:35:00,114.45,114.75,114.21,114.72,27128.0,108.2343,108.518,108.0073,108.4896,27128.0
2022-01-06 09:40:00,114.65,114.85,114.61,114.63,31888.0,108.4234,108.6125,108.3856,108.4045,31888.0
2022-01-06 09:45:00,114.62,114.64,114.24,114.28,35629.0,108.395,108.4139,108.0357,108.0735,35629.0
2022-01-06 09:50:00,114.29,114.35,113.94,113.97,53879.0,108.0829,108.1397,107.7519,107.7803,53879.0
2022-01-06 09:55:00,113.99,114.02,113.67,113.73,26134.0,107.7992,107.8276,107.4966,107.5534,26134.0
2022-01-06 10:00:00,113.7,113.83,113.58,113.58,47344.0,107.525,107.6479,107.4115,107.4115,47344.0
2022-01-06 10:05:00,113.57,113.94,113.37,113.73,121816.0,107.402,107.7519,107.2129,107.5534,121816.0
2022-01-06 10:10:00,113.67,113.77,113.46,113.54,40446.0,107.4966,107.5912,107.298,107.3737,40446.0
2022-01-06 10:15:00,113.56,113.65,113.2,113.2,33520.0,107.3926,107.4777,107.0521,107.0521,33520.0
2022-01-06 10:20:00,113.23,113.65,113.22,113.65,14296.0,107.0805,107.4777,107.0711,107.4777,14296.0
2022-01-06 10:25:00,113.67,114.21,113.67,113.91,18770.0,107.4966,108.0073,107.4966,107.7236,18770.0
2022-01-06 10:30:00,113.91,114.36,113.91,114.19,11768.0,107.7236,108.1491,107.7236,107.9884,11768.0
2022-01-06 10:35:00,114.21,114.44,114.14,114.26,24398.0,108.0073,108.2248,107.9411,108.0546,24398.0
2022-01-06 10:40:00,114.29,114.3,114.12,114.22,16951.0,108.0829,108.0924,107.9222,108.0167,16951.0
2022-01-06 10:45:00,114.25,114.54,114.21,114.45,74481.0,108.0451,108.3194,108.0073,108.2343,74481.0
2022-01-06 10:50:00,114.44,114.46,114.3,114.36,31284.0,108.2248,108.2437,108.0924,108.1491,31284.0
2022-01-06 10:55:00,114.37,114.57,114.26,114.27,32206.0,108.1586,108.3477,108.0546,108.064,32206.0
2022-01-06 11:00:00,114.29,114.35,114.06,114.13,36729.0,108.0829,108.1397,107.8654,107.9316,36729.0
2022-01-06 11:05:00,114.16,114.54,114.11,114.48,20394.0,107.96,108.3194,107.9127,108.2626,20394.0
2022-01-06 11:10:00,114.47,114.61,114.46,114.53,41409.0,108.2532,108.3856,108.2437,108.3099,41409.0
2022-01-06 11:15:00,114.55,114.81,114.45,114.49,31435.0,108.3288,108.5747,108.2343,108.2721,31435.0
2022-01-06 11:20:00,114.49,114.67,114.43,114.63,25190.0,108.2721,108.4423,108.2153,108.4045,25190.0
2022-01-06 11:25:00,114.61,114.62,114.45,114.54,53201.0,108.3856,108.395,108.2343,108.3194,53201.0
2022-01-06 11:30:00,114.54,114.55,114.27,114.29,16133.0,108.3194,108.3288,108.064,108.0829,16133.0
2022-01-06 11:35:00,114.33,114.57,114.32,114.47,50725.0,108.1208,108.3477,108.1113,108.2532,50725.0
2022-01-06 11:40:00,114.48,114.68,114.41,114.53,29887.0,108.2626,108.4518,108.1964,108.3099,29887.0
2022-01-06 11:45:00,114.54,114.75,114.47,114.72,25446.0,108.3194,108.518,108.2532,108.4896,25446.0
2022-01-06 11:50:00,114.73,114.79,114.62,114.78,30903.0,108.499,108.5558,108.395,108.5463,30903.0
2022-01-06 11:55:00,114.79,114.9,114.73,114.9,38197.0,108.5558,108.6598,108.499,108.6598,38197.0
2022-01-06 12:00:00,114.9,114.91,114.81,114.88,45828.0,108.6598,108.6693,108.5747,108.6409,45828.0
2022-01-06 12:05:00,114.88,115.09,114.83,115.09,28707.0,108.6409,108.8395,108.5936,108.8395,28707.0
2022-01-06 12:10:00,115.08,115.08,114.92,114.93,24785.0,108.83,108.83,108.6787,108.6882,24785.0
2022-01-06 12:15:00,114.95,115.03,114.84,114.89,77648.0,108.7071,108.7828,108.6031,108.6504,77648.0
2022-01-06 12:20:00,114.93,115.07,114.92,114.97,21277.0,108.6882,108.8206,108.6787,108.726,21277.0
2022-01-06 12:25:00,114.96,115.09,114.93,115.05,24608.0,108.7166,108.8395,108.6882,108.8017,24608.0
2022-01-06 12:30:00,115.07,115.09,114.93,114.97,14777.0,108.8206,108.8395,108.6882,108.726,14777.0
2022-01-06 12:35:00,115.0,115.13,114.94,115.03,22670.0,108.7544,108.8773,108.6976,108.7828,22670.0
2022-01-06 12:40:00,115.08,115.23,115.04,115.23,18719.0,108.83,108.9719,108.7922,108.9719,18719.0
2022-01-06 12:45:00,115.23,115.24,115.05,115.13,14984.0,108.9719,108.9813,108.8017,108.8773,14984.0
2022-01-06 12:50:00,115.12,115.15,115.03,115.13,28737.0,108.8679,108.8962,108.7828,108.8773,28737.0
2022-01-06 12:55:00,115.12,115.15,115.07,115.08,13187.0,108.8679,108.8962,108.8206,108.83,13187.0
2022-01-06 13:00:00,115.08,115.1,114.98,115.07,17443.0,108.83,108.849,108.7355,108.8206,17443.0
2022-01-06 13:05:00,115.05,115.09,114.94,115.07,15400.0,108.8017,108.8395,108.6976,108.8206,15400.0
2022-01-06 13:10:00,115.05,115.08,114.98,115.06,16555.0,108.8017,108.83,108.7355,108.8111,16555.0
2022-01-06 13:15:00,115.05,115.07,114.86,114.99,12440.0,108.8017,108.8206,108.622,108.7449,12440.0
2022-01-06 13:20:00,115.0,115.02,114.81,114.82,32282.0,108.7544,108.7733,108.5747,108.5842,32282.0
2022-01-06 13:25:00,114.82,114.82,114.68,114.73,25390.0,108.5842,108.5842,108.4518,108.499,25390.0
2022-01-06 13:30:00,114.73,114.76,114.61,114.68,19789.0,108.499,108.5274,108.3856,108.4518,19789.0
2022-01-06 13:35:00,114.69,114.74,114.52,114.6,23355.0,108.4612,108.5085,108.3005,108.3761,23355.0
2022-01-06 13:40:00,114.59,114.77,114.57,114.77,11010.0,108.3666,108.5369,108.3477,108.5369,11010.0
2022-01-06 13:45:00,114.75,114.9,114.69,114.81,23704.0,108.518,108.6598,108.4612,108.5747,23704.0
2022-01-06 13:50:00,114.77,114.79,114.71,114.79,44092.0,108.5369,108.5558,108.4801,108.5558,44092.0
2022-01-06 13:55:00,114.79,114.83,114.68,114.83,17509.0,108.5558,108.5936,108.4518,108.5936,17509.0
2022-01-06 14:00:00,114.81,114.86,114.66,114.68,20127.0,108.5747,108.622,108.4328,108.4518,20127.0
2022-01-06 14:05:00,114.66,114.84,114.61,114.82,36039.0,108.4328,108.6031,108.3856,108.5842,36039.0
2022-01-06 14:10:00,114.85,114.97,114.77,114.8,29563.0,108.6125,108.726,108.5369,108.5652,29563.0
2022-01-06 14:15:00,114.79,114.96,114.79,114.91,11052.0,108.5558,108.7166,108.5558,108.6693,11052.0
2022-01-06 14:20:00,114.94,114.96,114.84,114.9,16321.0,108.6976,108.7166,108.6031,108.6598,16321.0
2022-01-06 14:25:00,114.92,114.96,114.89,114.92,28215.0,108.6787,108.7166,108.6504,108.6787,28215.0
2022-01-06 14:30:00,114.92,115.02,114.83,114.88,96712.0,108.6787,108.7733,108.5936,108.6409,96712.0
2022-01-06 14:35:00,114.89,114.96,114.86,114.95,15038.0,108.6504,108.7166,108.622,108.7071,15038.0
2022-01-06 14:40:00,114.89,114.99,114.89,114.96,23206.0,108.6504,108.7449,108.6504,108.7166,23206.0
2022-01-06 14:45:00,114.97,115.04,114.91,115.0,56278.0,108.726,108.7922,108.6693,108.7544,56278.0
2022-01-06 14:50:00,115.02,115.09,114.99,115.09,21440.0,108.7733,108.8395,108.7449,108.8395,21440.0
2022-01-06 14:55:00,115.09,115.1,114.99,115.07,20833.0,108.8395,108.849,108.7449,108.8206,20833.0
2022-01-06 15:00:00,115.08,115.1,115.02,115.08,34978.0,108.83,108.849,108.7733,108.83,34978.0
2022-01-06 15:05:00,115.06,115.1,114.91,114.94,27439.0,108.8111,108.849,108.6693,108.6976,27439.0
2022-01-06 15:10:00,114.92,114.97,114.81,114.83,37627.0,108.6787,108.726,108.5747,108.5936,37627.0
2022-01-06 15:15:00,114.85,114.85,114.63,114.66,23583.0,108.6125,108.6125,108.4045,108.4328,23583.0
2022-01-06 15:20:00,114.7,114.75,114.63,114.7,22606.0,108.4707,108.518,108.4045,108.4707,22606.0
2022-01-06 15:25:00,114.71,114.83,114.66,114.81,28435.0,108.4801,108.5936,108.4328,108.5747,28435.0
2022-01-06 15:30:00,114.79,114.87,114.66,114.72,58889.0,108.5558,108.6314,108.4328,108.4896,58889.0
2022-01-06 15:35:00,114.73,114.8,114.57,114.62,34740.0,108.499,108.5652,108.3477,108.395,34740.0
2022-01-06 15:40:00,114.63,114.67,114.53,114.64,29888.0,108.4045,108.4423,108.3099,108.4139,29888.0
2022-01-06 15:45:00,114.63,114.65,114.44,114.45,30880.0,108.4045,108.4234,108.2248,108.2343,30880.0
2022-01-06 15:50:00,114.44,114.5,114.33,114.36,59023.0,108.2248,108.2815,108.1208,108.1491,59023.0
2022-01-06 15:55:00,114.37,114.5,114.22,114.44,124395.0,108.1586,108.2815,108.0167,108.2248,124395.0
2022-01-07 09:30:00,114.28,114.46,114.03,114.16,102246.0,108.0735,108.2437,107.8371,107.96,102246.0
2022-01-07 09:35:00,114.13,114.62,114.06,114.62,15846.0,107.9316,108.395,107.8654,108.395,15846.0
2022-01-07 09:40:00,114.62,114.84,114.39,114.83,50222.0,108.395,108.6031,108.1775,108.5936,50222.0
2022-01-07 09:45:00,114.81,114.93,114.62,114.76,38861.0,108.5747,108.6882,108.395,108.5274,38861.0
2022-01-07 09:50:00,114.77,114.88,114.67,114.74,23140.0,108.5369,108.6409,108.4423,108.5085,23140.0
2022-01-07 09:55:00,114.72,114.84,114.68,114.77,64783.0,108.4896,108.6031,108.4518,108.5369,64783.0
2022-01-07 10:00:00,114.76,114.78,114.57,114.63,31794.0,108.5274,108.5463,108.3477,108.4045,31794.0
2022-01-07 10:05:00,114.63,114.63,114.49,114.53,37312.0,108.4045,108.4045,108.2721,108.3099,37312.0
2022-01-07 10:10:00,114.52,114.64,114.41,114.52,28514.0,108.3005,108.4139,108.1964,108.3005,28514.0
2022-01-07 10:15:00,114.51,114.51,114.25,114.29,21281.0,108.291,108.291,108.0451,108.0829,21281.0
2022-01-07 10:20:00,114.27,114.28,114.01,114.06,42509.0,108.064,108.0735,107.8181,107.8654,42509.0
2022-01-07 10:25:00,114.03,114.34,114.03,114.12,37421.0,107.8371,108.1302,107.8371,107.9222,37421.0
2022-01-07 10:30:00,114.07,114.19,114.01,114.09,26796.0,107.8749,107.9884,107.8181,107.8938,26796.0
2022-01-07 10:35:00,114.12,114.2,113.91,113.94,41803.0,107.9222,107.9978,107.7236,107.7519,41803.0
2022-01-07 10:40:00,113.97,114.07,113.75,113.78,25074.0,107.7803,107.8749,107.5723,107.6006,25074.0
2022-01-07 10:45:00,113.78,113.78,113.47,113.47,26807.0,107.6006,107.6006,107.3075,107.3075,26807.0
2022-01-07 10:50:00,113.47,113.5,113.24,113.29,39680.0,107.3075,107.3358,107.09,107.1373,39680.0
2022-01-07 10:55:00,113.3,113.54,113.27,113.42,44691.0,107.1467,107.3737,107.1183,107.2602,44691.0
2022-01-07 11:00:00,113.41,113.59,113.32,113.4,57305.0,107.2507,107.421,107.1656,107.2413,57305.0
2022-01-07 11:05:00,113.39,113.64,113.38,113.53,34687.0,107.2318,107.4682,107.2224,107.3642,34687.0
2022-01-07 11:10:00,113.55,113.57,113.32,113.33,11580.0,107.3831,107.402,107.1656,107.1751,11580.0
2022-01-07 11:15:00,113.38,113.47,113.16,113.22,21676.0,107.2224,107.3075,107.0143,107.0711,21676.0
2022-01-07 11:20:00,113.26,113.67,113.23,113.67,34253.0,107.1089,107.4966,107.0805,107.4966,34253.0
2022-01-07 11:25:00,113.63,113.8,113.61,113.76,21641.0,107.4588,107.6196,107.4399,107.5817,21641.0
2022-01-07 11:30:00,113.74,113.89,113.7,113.86,16967.0,107.5628,107.7047,107.525,107.6763,16967.0
2022-01-07 11:35:00,113.86,113.86,113.74,113.81,34330.0,107.6763,107.6763,107.5628,107.629,34330.0
2022-01-07 11:40:00,113.81,113.86,113.72,113.76,23759.0,107.629,107.6763,107.5439,107.5817,23759.0
2022-01-07 11:45:00,113.77,113.96,113.73,113.96,15580.0,107.5912,107.7709,107.5534,107.7709,15580.0
2022-01-07 11:50:00,113.95,114.1,113.95,114.1,17965.0,107.7614,107.9033,107.7614,107.9033,17965.0
2022-01-07 11:55:00,114.09,114.12,114.05,114.1,21321.0,107.8938,107.9222,107.856,107.9033,21321.0
2022-01-07 12:00:00,114.08,114.14,113.96,114.02,20342.0,107.8843,107.9411,107.7709,107.8276,20342.0
2022-01-07 12:05:00,114.04,114.18,114.04,114.11,30252.0,107.8465,107.9789,107.8465,107.9127,30252.0
2022-01-07 12:10:00,114.11,114.17,114.09,114.17,53542.0,107.9127,107.9695,107.8938,107.9695,53542.0
2022-01-07 12:15:00,114.17,114.26,114.11,114.13,21619.0,107.9695,108.0546,107.9127,107.9316,21619.0
2022-01-07 12:20:00,114.12,114.15,113.95,113.98,59463.0,107.9222,107.9505,107.7614,107.7898,59463.0
2022-01-07 12:25:00,113.99,114.03,113.92,114.02,27883.0,107.7992,107.8371,107.733,107.8276,27883.0
2022-01-07 12:30:00,114.01,114.01,113.92,113.93,18988.0,107.8181,107.8181,107.733,107.7425,18988.0
2022-01-07 12:35:00,113.94,113.97,113.87,113.9,22169.0,107.7519,107.7803,107.6858,107.7141,22169.0
2022-01-07 12:40:00,113.89,113.98,113.88,113.89,27837.0,107.7047,107.7898,107.6952,107.7047,27837.0
2022-01-07 12:45:00,113.88,114.01,113.85,113.86,17565.0,107.6952,107.8181,107.6668,107.6763,17565.0
2022-01-07 12:50:00,113.86,113.96,113.85,113.96,11343.0,107.6763,107.7709,107.6668,107.7709,11343.0
2022-01-07 12:55:00,113.97,113.98,113.89,113.96,29661.0,107.7803,107.7898,107.7047,107.7709,29661.0
2022-01-07 13:00:00,113.96,113.96,113.83,113.95,15059.0,107.7709,107.7709,107.6479,107.7614,15059.0
2022-01-07 13:05:00,113.96,114.06,113.94,114.02,29305.0,107.7709,107.8654,107.7519,107.8276,29305.0
2022-01-07 13:10:00,114.03,114.03,113.98,114.0,13295.0,107.8371,107.8371,107.7898,107.8087,13295.0
2022-01-07 13:15:00,113.97,114.04,113.93,113.97,13210.0,107.7803,107.8465,107.7425,107.7803,13210.0
2022-01-07 13:20:00,113.97,113.98,113.89,113.92,13586.0,107.7803,107.7898,107.7047,107.733,13586.0
2022-01-07 13:25:00,113.91,113.95,113.83,113.89,16640.0,107.7236,107.7614,107.6479,107.7047,16640.0
2022-01-07 13:30:00,113.86,113.94,113.82,113.94,16379.0,107.6763,107.7519,107.6385,107.7519,16379.0
2022-01-07 13:35:00,113.94,113.99,113.88,113.91,24529.0,107.7519,107.7992,107.6952,107.7236,24529.0
2022-01-07 13:40:00,113.91,114.01,113.89,113.99,21317.0,107.7236,107.8181,107.7047,107.7992,21317.0
2022-01-07 13:45:00,113.98,113.98,113.9,113.94,30724.0,107.7898,107.7898,107.7141,107.7519,30724.0
2022-01-07 13:50:00,113.95,113.97,113.87,113.93,23579.0,107.7614,107.7803,107.6858,107.7425,23579.0
2022-01-07 13:55:00,113.93,113.98,113.89,113.89,46588.0,107.7425,107.7898,107.7047,107.7047,46588.0
2022-01-07 14:00:00,113.9,113.95,113.83,113.86,34050.0,107.7141,107.7614,107.6479,107.6763,34050.0
2022-01-07 14:05:00,113.85,113.86,113.71,113.75,93085.0,107.6668,107.6763,107.5344,107.5723,93085.0
2022-01-07 14:10:00,113.75,113.8,113.74,113.77,20675.0,107.5723,107.6196,107.5628,107.5912,20675.0
2022-01-07 14:15:00,113.78,113.81,113.74,113.79,36471.0,107.6006,107.629,107.5628,107.6101,36471.0
2022-01-07 14:20:00,113.78,113.79,113.52,113.53,24550.0,107.6006,107.6101,107.3548,107.3642,24550.0
2022-01-07 14:25:00,113.51,113.61,113.46,113.59,22758.0,107.3453,107.4399,107.298,107.421,22758.0
2022-01-07 14:30:00,113.59,113.66,113.57,113.62,16077.0,107.421,107.4872,107.402,107.4493,16077.0
2022-01-07 14:35:00,113.62,113.71,113.6,113.71,23307.0,107.4493,107.5344,107.4304,107.5344,23307.0
2022-01-07 14:40:00,113.7,113.76,113.63,113.71,25586.0,107.525,107.5817,107.4588,107.5344,25586.0
2022-01-07 14:45:00,113.71,113.79,113.66,113.67,34280.0,107.5344,107.6101,107.4872,107.4966,34280.0
2022-01-07 14:50:00,113.69,113.75,113.64,113.7,79536.0,107.5155,107.5723,107.4682,107.525,79536.0
2022-01-07 14:55:00,113.7,113.74,113.66,113.68,63642.0,107.525,107.5628,107.4872,107.5061,63642.0
2022-01-07 15:00:00,113.67,113.74,113.62,113.64,27500.0,107.4966,107.5628,107.4493,107.4682,27500.0
2022-01-07 15:05:00,113.64,113.73,113.59,113.66,190246.0,107.4682,107.5534,107.421,107.4872,190246.0
2022-01-07 15:10:00,113.64,113.64,113.5,113.55,78077.0,107.4682,107.4682,107.3358,107.3831,78077.0
2022-01-07 15:15:00,113.54,113.61,113.52,113.59,73121.0,107.3737,107.4399,107.3548,107.421,73121.0
2022-01-07 15:20:00,113.59,113.6,113.47,113.47,32021.0,107.421,107.4304,107.3075,107.3075,32021.0
2022-01-07 15:25:00,113.47,113.49,113.4,113.48,95398.0,107.3075,107.3264,107.2413,107.3169,95398.0
2022-01-07 15:30:00,113.49,113.57,113.39,113.45,87486.0,107.3264,107.402,107.2318,107.2886,87486.0
2022-01-07 15:35:00,113.45,113.56,113.39,113.49,20522.0,107.2886,107.3926,107.2318,107.3264,20522.0
2022-01-07 15:40:00,113.5,113.54,113.39,113.42,85151.0,107.3358,107.3737,107.2318,107.2602,85151.0
2022-01-07 15:45:00,113.41,113.51,113.36,113.4,108139.0,107.2507,107.3453,107.2034,107.2413,108139.0
2022-01-07 15:50:00,113.37,113.47,113.16,113.22,178461.0,107.2129,107.3075,107.0143,107.0711,178461.0
2022-01-07 15:55:00,113.23,113.28,113.12,113.16,78051.0,107.0805,107.1278,106.9765,107.0143,78051.0
2022-01-10 09:30:00,112.7,112.77,112.06,112.15,166342.0,106.5793,106.6455,105.9741,106.0592,166342.0
2022-01-10 09:35:00,112.14,112.14,111.75,111.98,48689.0,106.0497,106.0497,105.6809,105.8984,48689.0
2022-01-10 09:40:00,111.91,112.07,111.82,111.91,39247.0,105.8322,105.9835,105.7471,105.8322,39247.0
2022-01-10 09:45:00,111.92,111.93,111.68,111.83,61069.0,105.8417,105.8511,105.6147,105.7565,61069.0
2022-01-10 09:50:00,111.83,111.88,111.43,111.46,26030.0,105.7565,105.8038,105.3783,105.4066,26030.0
2022-01-10 09:55:00,111.44,111.56,111.34,111.47,23858.0,105.3877,105.5012,105.2932,105.4161,23858.0
2022-01-10 10:00:00,111.48,111.5,111.2,111.35,28540.0,105.4256,105.4445,105.1608,105.3026,28540.0
2022-01-10 10:05:00,111.37,112.07,111.37,111.98,29538.0,105.3215,105.9835,105.3215,105.8984,29538.0
2022-01-10 10:10:00,111.96,111.96,111.37,111.43,36583.0,105.8795,105.8795,105.3215,105.3783,36583.0
2022-01-10 10:15:00,111.46,111.57,111.34,111.4,54332.0,105.4066,105.5107,105.2932,105.3499,54332.0
2022-01-10 10:20:00,111.38,111.63,111.38,111.43,22681.0,105.331,105.5674,105.331,105.3783,22681.0
2022-01-10 10:25:00,111.39,111.51,111.33,111.34,30537.0,105.3404,105.4539,105.2837,105.2932,30537.0
2022-01-10 10:30:00,111.33,111.64,111.3,111.5,25950.0,105.2837,105.5769,105.2553,105.4445,25950.0
2022-01-10 10:35:00,111.47,111.47,111.21,111.31,28215.0,105.4161,105.4161,105.1702,105.2648,28215.0
2022-01-10 10:40:00,111.31,111.4,111.2,111.4,32327.0,105.2648,105.3499,105.1608,105.3499,32327.0
2022-01-10 10:45:00,111.38,111.45,111.13,111.14,28619.0,105.331,105.3972,105.0946,105.104,28619.0
2022-01-10 10:50:00,111.14,111.51,111.11,111.44,41309.0,105.104,105.4539,105.0756,105.3877,41309.0
2022-01-10 10:55:00,111.45,111.6,111.32,111.52,35227.0,105.3972,105.539,105.2742,105.4634,35227.0
2022-01-10 11:00:00,111.51,111.52,111.24,111.39,19240.0,105.4539,105.4634,105.1986,105.3404,19240.0
2022-01-10 11:05:00,111.38,111.58,111.33,111.58,28634.0,105.331,105.5201,105.2837,105.5201,28634.0
2022-01-10 11:10:00,111.55,111.71,111.54,111.68,22905.0,105.4918,105.6431,105.4823,105.6147,22905.0
2022-01-10 11:15:00,111.67,111.88,111.57,111.82,27851.0,105.6052,105.8038,105.5107,105.7471,27851.0
2022-01-10 11:20:00,111.77,111.86,111.67,111.85,38777.0,105.6998,105.7849,105.6052,105.7755,38777.0
2022-01-10 11:25:00,111.81,112.03,111.79,112.03,44756.0,105.7376,105.9457,105.7187,105.9457,44756.0
2022-01-10 11:30:00,111.98,112.01,111.82,111.83,17628.0,105.8984,105.9268,105.7471,105.7565,17628.0
2022-01-10 11:35:00,111.83,111.86,111.75,111.81,17642.0,105.7565,105.7849,105.6809,105.7376,17642.0
2022-01-10 11:40:00,111.8,111.83,111.68,111.8,22643.0,105.7282,105.7565,105.6147,105.7282,22643.0
2022-01-10 11:45:00,111.83,111.94,111.77,111.84,34858.0,105.7565,105.8606,105.6998,105.766,34858.0
2022-01-10 11:50:00,111.81,111.93,111.76,111.8,18293.0,105.7376,105.8511,105.6903,105.7282,18293.0
2022-01-10 11:55:00,111.8,111.99,111.76,111.95,18711.0,105.7282,105.9079,105.6903,105.87,18711.0
2022-01-10 12:00:00,111.95,112.0,111.78,111.81,25608.0,105.87,105.9173,105.7093,105.7376,25608.0
2022-01-10 12:05:00,111.81,111.93,111.71,111.75,38101.0,105.7376,105.8511,105.6431,105.6809,38101.0
2022-01-10 12:10:00,111.74,111.9,111.73,111.86,22718.0,105.6714,105.8227,105.662,105.7849,22718.0
2022-01-10 12:15:00,111.84,111.9,111.79,111.81,13871.0,105.766,105.8227,105.7187,105.7376,13871.0
2022-01-10 12:20:00,111.81,111.84,111.7,111.73,15641.0,105.7376,105.766,105.6336,105.662,15641.0
2022-01-10 12:25:00,111.74,111.76,111.59,111.59,15517.0,105.6714,105.6903,105.5296,105.5296,15517.0
2022-01-10 12:30:00,111.56,111.59,111.43,111.46,15304.0,105.5012,105.5296,105.3783,105.4066,15304.0
2022-01-10 12:35:00,111.43,111.45,111.21,111.21,23698.0,105.3783,105.3972,105.1702,105.1702,23698.0
2022-01-10 12:40:00,111.21,111.31,111.07,111.12,38209.0,105.1702,105.2648,105.0378,105.0851,38209.0
2022-01-10 12:45:00,111.12,111.3,111.12,111.18,27673.0,105.0851,105.2553,105.0851,105.1418,27673.0
2022-01-10 12:50:00,111.18,111.65,111.15,111.49,48206.0,105.1418,105.5863,105.1135,105.435,48206.0
2022-01-10 12:55:00,111.47,111.5,111.38,111.42,16638.0,105.4161,105.4445,105.331,105.3688,16638.0
2022-01-10 13:00:00,111.44,111.54,111.32,111.39,50005.0,105.3877,105.4823,105.2742,105.3404,50005.0
2022-01-10 13:05:00,111.43,111.55,111.41,111.54,45035.0,105.3783,105.4918,105.3594,105.4823,45035.0
2022-01-10 13:10:00,111.55,111.61,111.47,111.51,20855.0,105.4918,105.5485,105.4161,105.4539,20855.0
2022-01-10 13:15:00,111.52,111.56,111.46,111.54,15680.0,105.4634,105.5012,105.4066,105.4823,15680.0
2022-01-10 13:20:00,111.53,111.69,111.38,111.65,43146.0,105.4728,105.6241,105.331,105.5863,43146.0
2022-01-10 13:25:00,111.63,111.64,111.5,111.53,23058.0,105.5674,105.5769,105.4445,105.4728,23058.0
2022-01-10 13:30:00,111.54,111.65,111.48,111.5,19956.0,105.4823,105.5863,105.4256,105.4445,19956.0
2022-01-10 13:35:00,111.53,111.59,111.48,111.48,19793.0,105.4728,105.5296,105.4256,105.4256,19793.0
2022-01-10 13:40:00,111.49,111.82,111.47,111.82,22891.0,105.435,105.7471,105.4161,105.7471,22891.0
2022-01-10 13:45:00,111.79,111.8,111.67,111.79,47921.0,105.7187,105.7282,105.6052,105.7187,47921.0
2022-01-10 13:50:00,111.79,112.01,111.79,112.0,31320.0,105.7187,105.9268,105.7187,105.9173,31320.0
2022-01-10 13:55:00,112.0,112.03,111.81,111.92,36978.0,105.9173,105.9457,105.7376,105.8417,36978.0
2022-01-10 14:00:00,111.92,112.06,111.87,112.06,37285.0,105.8417,105.9741,105.7944,105.9741,37285.0
2022-01-10 14:05:00,112.05,112.29,112.04,112.27,21860.0,105.9646,106.1916,105.9551,106.1726,21860.0
2022-01-10 14:10:00,112.26,112.28,112.19,112.26,21526.0,106.1632,106.1821,106.097,106.1632,21526.0
2022-01-10 14:15:00,112.25,112.37,112.23,112.28,15285.0,106.1537,106.2672,106.1348,106.1821,15285.0
2022-01-10 14:20:00,112.25,112.34,112.24,112.31,17399.0,106.1537,106.2388,106.1443,106.2105,17399.0
2022-01-10 14:25:00,112.31,112.41,112.2,112.38,20631.0,106.2105,106.305,106.1064,106.2767,20631.0
2022-01-10 14:30:00,112.32,112.41,112.25,112.37,29392.0,106.2199,106.305,106.1537,106.2672,29392.0
2022-01-10 14:35:00,112.37,112.44,112.25,112.25,50252.0,106.2672,106.3334,106.1537,106.1537,50252.0
2022-01-10 14:40:00,112.26,112.37,112.16,112.16,40023.0,106.1632,106.2672,106.0686,106.0686,40023.0
2022-01-10 14:45:00,112.17,112.25,112.16,112.23,23561.0,106.0781,106.1537,106.0686,106.1348,23561.0
2022-01-10 14:50:00,112.23,112.23,111.97,112.03,121124.0,106.1348,106.1348,105.8889,105.9457,121124.0
2022-01-10 14:55:00,112.03,112.18,112.0,112.08,36273.0,105.9457,106.0875,105.9173,105.993,36273.0
2022-01-10 15:00:00,112.09,112.23,112.04,112.09,24308.0,106.0024,106.1348,105.9551,106.0024,24308.0
2022-01-10 15:05:00,112.1,112.11,111.89,111.99,51153.0,106.0119,106.0213,105.8133,105.9079,51153.0
2022-01-10 15:10:00,112.0,112.16,111.92,111.95,36531.0,105.9173,106.0686,105.8417,105.87,36531.0
2022-01-10 15:15:00,111.96,112.15,111.84,112.03,32662.0,105.8795,106.0592,105.766,105.9457,32662.0
2022-01-10 15:20:00,112.01,112.1,111.93,112.05,21633.0,105.9268,106.0119,105.8511,105.9646,21633.0
2022-01-10 15:25:00,112.06,112.12,112.03,112.06,35952.0,105.9741,106.0308,105.9457,105.9741,35952.0
2022-01-10 15:30:00,112.03,112.16,111.95,112.06,29227.0,105.9457,106.0686,105.87,105.9741,29227.0
2022-01-10 15:35:00,112.09,112.14,111.98,112.08,57911.0,106.0024,106.0497,105.8984,105.993,57911.0
2022-01-10 15:40:00,112.08,112.26,111.98,112.15,65170.0,105.993,106.1632,105.8984,106.0592,65170.0
2022-01-10 15:45:00,112.16,112.38,112.14,112.29,85948.0,106.0686,106.2767,106.0497,106.1916,85948.0
2022-01-10 15:50:00,112.31,112.61,112.25,112.57,83288.0,106.2105,106.4942,106.1537,106.4564,83288.0
2022-01-10 15:55:00,112.58,112.8,112.57,112.71,61392.0,106.4658,106.6739,106.4564,106.5888,61392.0
2022-01-11 09:30:00,112.84,112.99,112.43,112.43,120125.0,106.7117,106.8535,106.324,106.324,120125.0
2022-01-11 09:35:00,112.41,112.63,112.18,112.18,41044.0,106.305,106.5131,106.0875,106.0875,41044.0
2022-01-11 09:40:00,112.23,112.26,111.57,111.81,59285.0,106.1348,106.1632,105.5107,105.7376,59285.0
2022-01-11 09:45:00,111.83,111.83,111.45,111.81,21577.0,105.7565,105.7565,105.3972,105.7376,21577.0
2022-01-11 09:50:00,111.79,112.23,111.71,111.82,30862.0,105.7187,106.1348,105.6431,105.7471,30862.0
2022-01-11 09:55:00,111.91,112.04,111.7,111.78,16264.0,105.8322,105.9551,105.6336,105.7093,16264.0
2022-01-11 10:00:00,111.76,112.11,111.7,112.11,11885.0,105.6903,106.0213,105.6336,106.0213,11885.0
2022-01-11 10:05:00,112.05,112.12,111.87,111.95,26156.0,105.9646,106.0308,105.7944,105.87,26156.0
2022-01-11 10:10:00,111.95,112.27,111.95,112.25,17726.0,105.87,106.1726,105.87,106.1537,17726.0
2022-01-11 10:15:00,112.29,112.29,112.05,112.25,25052.0,106.1916,106.1916,105.9646,106.1537,25052.0
2022-01-11 10:20:00,112.23,112.33,112.11,112.12,26918.0,106.1348,106.2294,106.0213,106.0308,26918.0
2022-01-11 10:25:00,112.13,112.17,111.91,112.14,21827.0,106.0403,106.0781,105.8322,106.0497,21827.0
2022-01-11 10:30:00,112.16,112.28,111.84,111.95,46002.0,106.0686,106.1821,105.766,105.87,46002.0
2022-01-11 10:35:00,111.94,112.08,111.85,112.04,36400.0,105.8606,105.993,105.7755,105.9551,36400.0
2022-01-11 10:40:00,111.98,112.03,111.57,111.62,20680.0,105.8984,105.9457,105.5107,105.5579,20680.0
2022-01-11 10:45:00,111.61,111.78,111.53,111.59,39944.0,105.5485,105.7093,105.4728,105.5296,39944.0
2022-01-11 10:50:00,111.61,111.75,111.53,111.68,220130.0,105.5485,105.6809,105.4728,105.6147,220130.0
2022-01-11 10:55:00,111.74,111.76,111.57,111.72,47451.0,105.6714,105.6903,105.5107,105.6525,47451.0
2022-01-11 11:00:00,111.75,112.04,111.72,111.93,44144.0,105.6809,105.9551,105.6525,105.8511,44144.0
2022-01-11 11:05:00,111.91,112.22,111.9,112.14,36776.0,105.8322,106.1254,105.8227,106.0497,36776.0
2022-01-11 11:10:00,112.15,112.39,112.15,112.35,51434.0,106.0592,106.2861,106.0592,106.2483,51434.0
2022-01-11 11:15:00,112.35,112.43,112.29,112.41,60115.0,106.2483,106.324,106.1916,106.305,60115.0
2022-01-11 11:20:00,112.43,112.45,112.29,112.35,27670.0,106.324,106.3429,106.1916,106.2483,27670.0
2022-01-11 11:25:00,112.35,112.5,112.32,112.47,35197.0,106.2483,106.3902,106.2199,106.3618,35197.0
2022-01-11 11:30:00,112.47,112.61,112.39,112.61,17490.0,106.3618,106.4942,106.2861,106.4942,17490.0
2022-01-11 11:35:00,112.62,112.74,112.61,112.72,12900.0,106.5036,106.6171,106.4942,106.5982,12900.0
2022-01-11 11:40:00,112.73,112.91,112.72,112.81,17294.0,106.6077,106.7779,106.5982,106.6833,17294.0
2022-01-11 11:45:00,112.84,112.85,112.7,112.77,23090.0,106.7117,106.7211,106.5793,106.6455,23090.0
2022-01-11 11:50:00,112.78,112.85,112.72,112.81,22104.0,106.6549,106.7211,106.5982,106.6833,22104.0
2022-01-11 11:55:00,112.81,112.92,112.76,112.9,14971.0,106.6833,106.7873,106.636,106.7684,14971.0
2022-01-11 12:00:00,112.91,112.96,112.7,112.85,818973.0,106.7779,106.8252,106.5793,106.7211,818973.0
2022-01-11 12:05:00,112.87,112.9,112.76,112.82,29162.0,106.7401,106.7684,106.636,106.6928,29162.0
2022-01-11 12:10:00,112.8,112.85,112.77,112.83,20954.0,106.6739,106.7211,106.6455,106.7022,20954.0
2022-01-11 12:15:00,112.84,112.89,112.77,112.84,9321.0,106.7117,106.759,106.6455,106.7117,9321.0
2022-01-11 12:20:00,112.85,112.89,112.81,112.87,32752.0,106.7211,106.759,106.6833,106.7401,32752.0
2022-01-11 12:25:00,112.86,112.86,112.67,112.71,19627.0,106.7306,106.7306,106.5509,106.5888,19627.0
2022-01-11 12:30:00,112.68,112.84,112.65,112.83,15149.0,106.5604,106.7117,106.532,106.7022,15149.0
2022-01-11 12:35:00,112.84,112.9,112.82,112.84,21395.0,106.7117,106.7684,106.6928,106.7117,21395.0
2022-01-11 12:40:00,112.86,112.99,112.81,112.99,14407.0,106.7306,106.8535,106.6833,106.8535,14407.0
2022-01-11 12:45:00,112.97,113.07,112.95,113.05,21445.0,106.8346,106.9292,106.8157,106.9103,21445.0
2022-01-11 12:50:00,113.08,113.13,113.02,113.13,22978.0,106.9387,106.9859,106.8819,106.9859,22978.0
2022-01-11 12:55:00,113.09,113.14,113.02,113.14,13080.0,106.9481,106.9954,106.8819,106.9954,13080.0
2022-01-11 13:00:00,113.1,113.1,112.95,113.03,13434.0,106.9576,106.9576,106.8157,106.8914,13434.0
2022-01-11 13:05:00,113.01,113.04,112.94,112.99,37669.0,106.8725,106.9008,106.8063,106.8535,37669.0
2022-01-11 13:10:00,113.0,113.09,112.97,113.06,32425.0,106.863,106.9481,106.8346,106.9197,32425.0
2022-01-11 13:15:00,113.05,113.17,113.04,113.17,68976.0,106.9103,107.0238,106.9008,107.0238,68976.0
2022-01-11 13:20:00,113.17,113.31,113.16,113.27,21661.0,107.0238,107.1562,107.0143,107.1183,21661.0
2022-01-11 13:25:00,113.27,113.31,113.24,113.27,33524.0,107.1183,107.1562,107.09,107.1183,33524.0
2022-01-11 13:30:00,113.28,113.36,113.27,113.36,18255.0,107.1278,107.2034,107.1183,107.2034,18255.0
2022-01-11 13:35:00,113.36,113.45,113.32,113.45,137193.0,107.2034,107.2886,107.1656,107.2886,137193.0
2022-01-11 13:40:00,113.44,113.49,113.41,113.48,181050.0,107.2791,107.3264,107.2507,107.3169,181050.0
2022-01-11 13:45:00,113.48,113.54,113.46,113.48,74423.0,107.3169,107.3737,107.298,107.3169,74423.0
2022-01-11 13:50:00,113.48,113.55,113.48,113.54,15595.0,107.3169,107.3831,107.3169,107.3737,15595.0
2022-01-11 13:55:00,113.55,113.56,113.5,113.52,116946.0,107.3831,107.3926,107.3358,107.3548,116946.0
2022-01-11 14:00:00,113.54,113.54,113.41,113.53,29211.0,107.3737,107.3737,107.2507,107.3642,29211.0
2022-01-11 14:05:00,113.53,113.58,113.41,113.44,21858.0,107.3642,107.4115,107.2507,107.2791,21858.0
2022-01-11 14:10:00,113.47,113.5,113.41,113.49,14411.0,107.3075,107.3358,107.2507,107.3264,14411.0
2022-01-11 14:15:00,113.5,113.52,113.44,113.5,14645.0,107.3358,107.3548,107.2791,107.3358,14645.0
2022-01-11 14:20:00,113.49,113.49,113.32,113.42,35286.0,107.3264,107.3264,107.1656,107.2602,35286.0
2022-01-11 14:25:00,113.42,113.48,113.37,113.47,29676.0,107.2602,107.3169,107.2129,107.3075,29676.0
2022-01-11 14:30:00,113.46,113.46,113.35,113.39,22629.0,107.298,107.298,107.194,107.2318,22629.0
2022-01-11 14:35:00,113.35,113.48,113.31,113.45,8817.0,107.194,107.3169,107.1562,107.2886,8817.0
2022-01-11 14:40:00,113.45,113.51,113.45,113.48,13656.0,107.2886,107.3453,107.2886,107.3169,13656.0
2022-01-11 14:45:00,113.47,113.51,113.44,113.48,30713.0,107.3075,107.3453,107.2791,107.3169,30713.0
2022-01-11 14:50:00,113.49,113.49,113.43,113.47,18127.0,107.3264,107.3264,107.2696,107.3075,18127.0
2022-01-11 14:55:00,113.45,113.53,113.39,113.4,15957.0,107.2886,107.3642,107.2318,107.2413,15957.0
2022-01-11 15:00:00,113.4,113.54,113.4,113.53,32456.0,107.2413,107.3737,107.2413,107.3642,32456.0
2022-01-11 15:05:00,113.53,113.6,113.52,113.53,21720.0,107.3642,107.4304,107.3548,107.3642,21720.0
2022-01-11 15:10:00,113.53,113.6,113.48,113.58,82783.0,107.3642,107.4304,107.3169,107.4115,82783.0
2022-01-11 15:15:00,113.58,113.66,113.56,113.59,56719.0,107.4115,107.4872,107.3926,107.421,56719.0
2022-01-11 15:20:00,113.6,113.73,113.57,113.67,33266.0,107.4304,107.5534,107.402,107.4966,33266.0
2022-01-11 15:25:00,113.66,113.7,113.64,113.67,34375.0,107.4872,107.525,107.4682,107.4966,34375.0
2022-01-11 15:30:00,113.68,113.74,113.6,113.62,24363.0,107.5061,107.5628,107.4304,107.4493,24363.0
2022-01-11 15:35:00,113.63,113.65,113.47,113.48,33105.0,107.4588,107.4777,107.3075,107.3169,33105.0
2022-01-11 15:40:00,113.48,113.53,113.42,113.53,59460.0,107.3169,107.3642,107.2602,107.3642,59460.0
2022-01-11 15:45:00,113.52,113.63,113.51,113.53,32575.0,107.3548,107.4588,107.3453,107.3642,32575.0
2022-01-11 15:50:00,113.54,113.55,113.34,113.39,48779.0,107.3737,107.3831,107.1845,107.2318,48779.0
2022-01-11 15:55:00,113.37,113.55,113.37,113.55,65835.0,107.2129,107.3831,107.2129,107.3831,65835.0
2022-01-12 09:30:00,114.06,114.3,113.92,114.15,85264.0,107.8654,108.0924,107.733,107.9505,85264.0
2022-01-12 09:35:00,114.13,114.24,113.89,114.22,38996.0,107.9316,108.0357,107.7047,108.0167,38996.0
2022-01-12 09:40:00,114.22,114.34,114.1,114.3,51196.0,108.0167,108.1302,107.9033,108.0924,51196.0
2022-01-12 09:45:00,114.31,114.32,114.09,114.3,33408.0,108.1019,108.1113,107.8938,108.0924,33408.0
2022-01-12 09:50:00,114.31,114.36,114.15,114.32,27552.0,108.1019,108.1491,107.9505,108.1113,27552.0
2022-01-12 09:55:00,114.32,114.36,114.21,114.29,12455.0,108.1113,108.1491,108.0073,108.0829,12455.0
2022-01-12 10:00:00,114.31,114.33,113.95,113.99,27024.0,108.1019,108.1208,107.7614,107.7992,27024.0
2022-01-12 10:05:00,114.03,114.04,113.74,114.02,20719.0,107.8371,107.8465,107.5628,107.8276,20719.0
2022-01-12 10:10:00,114.1,114.21,114.06,114.1,29231.0,107.9033,108.0073,107.8654,107.9033,29231.0
2022-01-12 10:15:00,114.12,114.13,113.86,113.87,24692.0,107.9222,107.9316,107.6763,107.6858,24692.0
2022-01-12 10:20:00,113.85,114.01,113.72,113.74,15538.0,107.6668,107.8181,107.5439,107.5628,15538.0
2022-01-12 10:25:00,113.72,113.74,113.62,113.65,10940.0,107.5439,107.5628,107.4493,107.4777,10940.0
2022-01-12 10:30:00,113.68,113.71,113.37,113.55,34781.0,107.5061,107.5344,107.2129,107.3831,34781.0
2022-01-12 10:35:00,113.55,113.7,113.16,113.22,111590.0,107.3831,107.525,107.0143,107.0711,111590.0
2022-01-12 10:40:00,113.24,113.33,112.89,113.1,42675.0,107.09,107.1751,106.759,106.9576,42675.0
2022-01-12 10:45:00,113.08,113.31,113.08,113.23,25287.0,106.9387,107.1562,106.9387,107.0805,25287.0
2022-01-12 10:50:00,113.23,113.28,113.01,113.13,61151.0,107.0805,107.1278,106.8725,106.9859,61151.0
2022-01-12 10:55:00,113.1,113.23,112.98,113.18,12721.0,106.9576,107.0805,106.8441,107.0332,12721.0
2022-01-12 11:00:00,113.21,113.31,113.13,113.14,17824.0,107.0616,107.1562,106.9859,106.9954,17824.0
2022-01-12 11:05:00,113.16,113.17,112.58,112.77,82828.0,107.0143,107.0238,106.4658,106.6455,82828.0
2022-01-12 11:10:00,112.78,112.84,112.53,112.53,14272.0,106.6549,106.7117,106.4185,106.4185,14272.0
2022-01-12 11:15:00,112.5,112.6,112.35,112.49,40042.0,106.3902,106.4847,106.2483,106.3807,40042.0
2022-01-12 11:20:00,112.48,112.6,112.38,112.54,23334.0,106.3712,106.4847,106.2767,106.428,23334.0
2022-01-12 11:25:00,112.53,112.78,112.5,112.78,36152.0,106.4185,106.6549,106.3902,106.6549,36152.0
2022-01-12 11:30:00,112.79,112.95,112.73,112.92,17876.0,106.6644,106.8157,106.6077,106.7873,17876.0
2022-01-12 11:35:00,112.93,113.01,112.91,112.95,25563.0,106.7968,106.8725,106.7779,106.8157,25563.0
2022-01-12 11:40:00,112.96,113.03,112.8,112.83,28236.0,106.8252,106.8914,106.6739,106.7022,28236.0
2022-01-12 11:45:00,112.84,112.96,112.78,112.9,22555.0,106.7117,106.8252,106.6549,106.7684,22555.0
2022-01-12 11:50:00,112.89,113.0,112.87,112.98,23139.0,106.759,106.863,106.7401,106.8441,23139.0
2022-01-12 11:55:00,112.99,112.99,112.84,112.95,21327.0,106.8535,106.8535,106.7117,106.8157,21327.0
2022-01-12 12:00:00,112.93,113.0,112.87,112.97,25208.0,106.7968,106.863,106.7401,106.8346,25208.0
2022-01-12 12:05:00,112.99,112.99,112.73,112.86,24498.0,106.8535,106.8535,106.6077,106.7306,24498.0
2022-01-12 12:10:00,112.88,112.93,112.82,112.91,21693.0,106.7495,106.7968,106.6928,106.7779,21693.0
2022-01-12 12:15:00,112.91,113.0,112.86,112.95,27473.0,106.7779,106.863,106.7306,106.8157,27473.0
2022-01-12 12:20:00,112.94,113.01,112.92,113.0,33457.0,106.8063,106.8725,106.7873,106.863,33457.0
2022-01-12 12:25:00,113.01,113.07,112.98,113.02,77039.0,106.8725,106.9292,106.8441,106.8819,77039.0
2022-01-12 12:30:00,113.03,113.05,112.98,112.99,12528.0,106.8914,106.9103,106.8441,106.8535,12528.0
2022-01-12 12:35:00,113.02,113.1,112.99,113.03,10762.0,106.8819,106.9576,106.8535,106.8914,10762.0
2022-01-12 12:40:00,113.05,113.16,113.03,113.13,13351.0,106.9103,107.0143,106.8914,106.9859,13351.0
2022-01-12 12:45:00,113.15,113.24,113.13,113.24,9939.0,107.0049,107.09,106.9859,107.09,9939.0
2022-01-12 12:50:00,113.24,113.33,113.22,113.31,14353.0,107.09,107.1751,107.0711,107.1562,14353.0
2022-01-12 12:55:00,113.3,113.36,113.29,113.3,6866.0,107.1467,107.2034,107.1373,107.1467,6866.0
2022-01-12 13:00:00,113.3,113.34,113.27,113.34,21197.0,107.1467,107.1845,107.1183,107.1845,21197.0
2022-01-12 13:05:00,113.36,113.47,113.34,113.47,7532.0,107.2034,107.3075,107.1845,107.3075,7532.0
2022-01-12 13:10:00,113.47,113.49,113.31,113.38,13332.0,107.3075,107.3264,107.1562,107.2224,13332.0
2022-01-12 13:15:00,113.37,113.38,113.27,113.34,81223.0,107.2129,107.2224,107.1183,107.1845,81223.0
2022-01-12 13:20:00,113.34,113.37,113.3,113.34,35048.0,107.1845,107.2129,107.1467,107.1845,35048.0
2022-01-12 13:25:00,113.33,113.46,113.32,113.39,45897.0,107.1751,107.298,107.1656,107.2318,45897.0
2022-01-12 13:30:00,113.39,113.43,113.31,113.39,23332.0,107.2318,107.2696,107.1562,107.2318,23332.0
2022-01-12 13:35:00,113.37,113.38,113.3,113.37,16657.0,107.2129,107.2224,107.1467,107.2129,16657.0
2022-01-12 13:40:00,113.35,113.41,113.34,113.39,15636.0,107.194,107.2507,107.1845,107.2318,15636.0
2022-01-12 13:45:00,113.38,113.42,113.32,113.35,66286.0,107.2224,107.2602,107.1656,107.194,66286.0
2022-01-12 13:50:00,113.35,113.37,113.16,113.18,41352.0,107.194,107.2129,107.0143,107.0332,41352.0
2022-01-12 13:55:00,113.18,113.25,113.15,113.18,34436.0,107.0332,107.0994,107.0049,107.0332,34436.0
2022-01-12 14:00:00,113.17,113.2,112.98,113.01,82576.0,107.0238,107.0521,106.8441,106.8725,82576.0
2022-01-12 14:05:00,113.0,113.09,112.98,113.04,21943.0,106.863,106.9481,106.8441,106.9008,21943.0
2022-01-12 14:10:00,113.03,113.16,113.0,113.14,12079.0,106.8914,107.0143,106.863,106.9954,12079.0
2022-01-12 14:15:00,113.15,113.24,113.13,113.22,16526.0,107.0049,107.09,106.9859,107.0711,16526.0
2022-01-12 14:20:00,113.18,113.37,113.18,113.36,31899.0,107.0332,107.2129,107.0332,107.2034,31899.0
2022-01-12 14:25:00,113.36,113.4,113.33,113.37,16094.0,107.2034,107.2413,107.1751,107.2129,16094.0
2022-01-12 14:30:00,113.37,113.37,113.2,113.23,24452.0,107.2129,107.2129,107.0521,107.0805,24452.0
2022-01-12 14:35:00,113.26,113.34,113.18,113.31,24795.0,107.1089,107.1845,107.0332,107.1562,24795.0
2022-01-12 14:40:00,113.29,113.32,113.2,113.22,17986.0,107.1373,107.1656,107.0521,107.0711,17986.0
2022-01-12 14:45:00,113.21,113.33,113.18,113.32,16342.0,107.0616,107.1751,107.0332,107.1656,16342.0
2022-01-12 14:50:00,113.33,113.42,113.31,113.38,16977.0,107.1751,107.2602,107.1562,107.2224,16977.0
2022-01-12 14:55:00,113.38,113.41,113.35,113.38,18249.0,107.2224,107.2507,107.194,107.2224,18249.0
2022-01-12 15:00:00,113.4,113.42,113.15,113.21,43156.0,107.2413,107.2602,107.0049,107.0616,43156.0
2022-01-12 15:05:00,113.21,113.21,113.1,113.13,23651.0,107.0616,107.0616,106.9576,106.9859,23651.0
2022-01-12 15:10:00,113.14,113.28,113.14,113.28,36364.0,106.9954,107.1278,106.9954,107.1278,36364.0
2022-01-12 15:15:00,113.29,113.35,113.22,113.25,53013.0,107.1373,107.194,107.0711,107.0994,53013.0
2022-01-12 15:20:00,113.26,113.32,113.19,113.22,51108.0,107.1089,107.1656,107.0427,107.0711,51108.0
2022-01-12 15:25:00,113.22,113.28,113.1,113.21,95710.0,107.0711,107.1278,106.9576,107.0616,95710.0
2022-01-12 15:30:00,113.21,113.34,113.13,113.23,33342.0,107.0616,107.1845,106.9859,107.0805,33342.0
2022-01-12 15:35:00,113.23,113.31,113.06,113.12,52359.0,107.0805,107.1562,106.9197,106.9765,52359.0
2022-01-12 15:40:00,113.1,113.3,113.1,113.28,174005.0,106.9576,107.1467,106.9576,107.1278,174005.0
2022-01-12 15:45:00,113.28,113.42,113.13,113.13,23132.0,107.1278,107.2602,106.9859,106.9859,23132.0
2022-01-12 15:50:00,113.16,113.38,113.09,113.22,36500.0,107.0143,107.2224,106.9481,107.0711,36500.0
2022-01-12 15:55:00,113.24,113.29,112.98,113.03,75613.0,107.09,107.1373,106.8441,106.8914,75613.0
2022-01-13 09:30:00,113.5,113.79,113.48,113.6,83980.0,107.3358,107.6101,107.3169,107.4304,83980.0
2022-01-13 09:35:00,113.64,113.96,113.59,113.96,19066.0,107.4682,107.7709,107.421,107.7709,19066.0
2022-01-13 09:40:00,113.96,114.07,113.78,114.02,47084.0,107.7709,107.8749,107.6006,107.8276,47084.0
2022-01-13 09:45:00,114.05,114.18,113.94,114.18,29295.0,107.856,107.9789,107.7519,107.9789,29295.0
2022-01-13 09:50:00,114.16,114.37,114.16,114.31,26801.0,107.96,108.1586,107.96,108.1019,26801.0
2022-01-13 09:55:00,114.3,114.41,114.21,114.23,52427.0,108.0924,108.1964,108.0073,108.0262,52427.0
2022-01-13 10:00:00,114.22,114.34,114.14,114.15,47807.0,108.0167,108.1302,107.9411,107.9505,47807.0
2022-01-13 10:05:00,114.16,114.2,114.1,114.17,13277.0,107.96,107.9978,107.9033,107.9695,13277.0
2022-01-13 10:10:00,114.13,114.22,114.06,114.07,19071.0,107.9316,108.0167,107.8654,107.8749,19071.0
2022-01-13 10:15:00,114.04,114.06,113.74,113.75,20536.0,107.8465,107.8654,107.5628,107.5723,20536.0
2022-01-13 10:20:00,113.78,113.9,113.76,113.76,14483.0,107.6006,107.7141,107.5817,107.5817,14483.0
2022-01-13 10:25:00,113.77,113.8,113.69,113.79,15421.0,107.5912,107.6196,107.5155,107.6101,15421.0
2022-01-13 10:30:00,113.78,113.89,113.43,113.6,29549.0,107.6006,107.7047,107.2696,107.4304,29549.0
2022-01-13 10:35:00,113.6,113.64,113.43,113.44,22100.0,107.4304,107.4682,107.2696,107.2791,22100.0
2022-01-13 10:40:00,113.47,113.54,113.45,113.5,21898.0,107.3075,107.3737,107.2886,107.3358,21898.0
2022-01-13 10:45:00,113.53,113.82,113.49,113.75,31709.0,107.3642,107.6385,107.3264,107.5723,31709.0
2022-01-13 10:50:00,113.73,113.73,113.38,113.51,22224.0,107.5534,107.5534,107.2224,107.3453,22224.0
2022-01-13 10:55:00,113.52,113.67,113.51,113.63,126909.0,107.3548,107.4966,107.3453,107.4588,126909.0
2022-01-13 11:00:00,113.63,113.75,113.54,113.7,24271.0,107.4588,107.5723,107.3737,107.525,24271.0
2022-01-13 11:05:00,113.66,113.86,113.66,113.8,30659.0,107.4872,107.6763,107.4872,107.6196,30659.0
2022-01-13 11:10:00,113.77,113.89,113.7,113.84,64432.0,107.5912,107.7047,107.525,107.6574,64432.0
2022-01-13 11:15:00,113.85,113.95,113.81,113.88,25612.0,107.6668,107.7614,107.629,107.6952,25612.0
2022-01-13 11:20:00,113.89,114.19,113.88,114.19,12032.0,107.7047,107.9884,107.6952,107.9884,12032.0
2022-01-13 11:25:00,114.16,114.25,114.16,114.24,19727.0,107.96,108.0451,107.96,108.0357,19727.0
2022-01-13 11:30:00,114.23,114.29,114.21,114.23,79423.0,108.0262,108.0829,108.0073,108.0262,79423.0
2022-01-13 11:35:00,114.25,114.4,114.25,114.4,12628.0,108.0451,108.187,108.0451,108.187,12628.0
2022-01-13 11:40:00,114.41,114.48,114.38,114.48,9377.0,108.1964,108.2626,108.1681,108.2626,9377.0
2022-01-13 11:45:00,114.48,114.5,114.45,114.45,19949.0,108.2626,108.2815,108.2343,108.2343,19949.0
2022-01-13 11:50:00,114.44,114.47,114.4,114.41,20335.0,108.2248,108.2532,108.187,108.1964,20335.0
2022-01-13 11:55:00,114.4,114.41,114.29,114.3,88249.0,108.187,108.1964,108.0829,108.0924,88249.0
2022-01-13 12:00:00,114.29,114.3,114.07,114.08,24045.0,108.0829,108.0924,107.8749,107.8843,24045.0
2022-01-13 12:05:00,114.07,114.17,114.02,114.14,21389.0,107.8749,107.9695,107.8276,107.9411,21389.0
2022-01-13 12:10:00,114.14,114.22,114.04,114.04,22585.0,107.9411,108.0167,107.8465,107.8465,22585.0
2022-01-13 12:15:00,114.04,114.04,113.64,113.68,50606.0,107.8465,107.8465,107.4682,107.5061,50606.0
2022-01-13 12:20:00,113.69,113.69,113.38,113.53,31586.0,107.5155,107.5155,107.2224,107.3642,31586.0
2022-01-13 12:25:00,113.52,113.63,113.5,113.57,40342.0,107.3548,107.4588,107.3358,107.402,40342.0
2022-01-13 12:30:00,113.55,113.73,113.44,113.72,34821.0,107.3831,107.5534,107.2791,107.5439,34821.0
2022-01-13 12:35:00,113.75,113.84,113.7,113.82,22123.0,107.5723,107.6574,107.525,107.6385,22123.0
2022-01-13 12:40:00,113.8,113.81,113.63,113.63,11264.0,107.6196,107.629,107.4588,107.4588,11264.0
2022-01-13 12:45:00,113.64,113.71,113.41,113.42,22493.0,107.4682,107.5344,107.2507,107.2602,22493.0
2022-01-13 12:50:00,113.43,113.56,113.38,113.45,14106.0,107.2696,107.3926,107.2224,107.2886,14106.0
2022-01-13 12:55:00,113.44,113.65,113.43,113.65,11033.0,107.2791,107.4777,107.2696,107.4777,11033.0
2022-01-13 13:00:00,113.63,113.67,113.51,113.67,28275.0,107.4588,107.4966,107.3453,107.4966,28275.0
2022-01-13 13:05:00,113.63,113.81,113.61,113.79,16758.0,107.4588,107.629,107.4399,107.6101,16758.0
2022-01-13 13:10:00,113.79,113.85,113.73,113.81,15382.0,107.6101,107.6668,107.5534,107.629,15382.0
2022-01-13 13:15:00,113.81,113.87,113.76,113.83,8155.0,107.629,107.6858,107.5817,107.6479,8155.0
2022-01-13 13:20:00,113.86,113.98,113.79,113.95,25370.0,107.6763,107.7898,107.6101,107.7614,25370.0
2022-01-13 13:25:00,113.95,113.98,113.86,113.97,16823.0,107.7614,107.7898,107.6763,107.7803,16823.0
2022-01-13 13:30:00,113.94,113.97,113.89,113.96,15039.0,107.7519,107.7803,107.7047,107.7709,15039.0
2022-01-13 13:35:00,113.95,114.04,113.89,114.02,17903.0,107.7614,107.8465,107.7047,107.8276,17903.0
2022-01-13 13:40:00,114.0,114.04,113.96,114.0,12565.0,107.8087,107.8465,107.7709,107.8087,12565.0
2022-01-13 13:45:00,113.99,114.06,113.98,114.04,8963.0,107.7992,107.8654,107.7898,107.8465,8963.0
2022-01-13 13:50:00,114.03,114.08,114.0,114.07,7903.0,107.8371,107.8843,107.8087,107.8749,7903.0
2022-01-13 13:55:00,114.07,114.12,114.05,114.08,12865.0,107.8749,107.9222,107.856,107.8843,12865.0
2022-01-13 14:00:00,114.08,114.19,114.02,114.15,22881.0,107.8843,107.9884,107.8276,107.9505,22881.0
2022-01-13 14:05:00,114.16,114.16,114.08,114.11,9784.0,107.96,107.96,107.8843,107.9127,9784.0
2022-01-13 14:10:00,114.1,114.1,114.01,114.05,21787.0,107.9033,107.9033,107.8181,107.856,21787.0
2022-01-13 14:15:00,114.06,114.09,113.88,113.95,30535.0,107.8654,107.8938,107.6952,107.7614,30535.0
2022-01-13 14:20:00,113.95,114.08,113.92,114.08,20714.0,107.7614,107.8843,107.733,107.8843,20714.0
2022-01-13 14:25:00,114.06,114.11,113.98,113.98,33707.0,107.8654,107.9127,107.7898,107.7898,33707.0
2022-01-13 14:30:00,113.98,114.0,113.86,113.98,33980.0,107.7898,107.8087,107.6763,107.7898,33980.0
2022-01-13 14:35:00,113.98,114.01,113.81,113.82,15819.0,107.7898,107.8181,107.629,107.6385,15819.0
2022-01-13 14:40:00,113.83,113.89,113.77,113.87,19101.0,107.6479,107.7047,107.5912,107.6858,19101.0
2022-01-13 14:45:00,113.81,113.89,113.67,113.69,20658.0,107.629,107.7047,107.4966,107.5155,20658.0
2022-01-13 14:50:00,113.68,113.83,113.65,113.82,38141.0,107.5061,107.6479,107.4777,107.6385,38141.0
2022-01-13 14:55:00,113.84,113.98,113.84,113.98,52863.0,107.6574,107.7898,107.6574,107.7898,52863.0
2022-01-13 15:00:00,113.98,113.98,113.61,113.64,35402.0,107.7898,107.7898,107.4399,107.4682,35402.0
2022-01-13 15:05:00,113.68,113.8,113.58,113.59,29508.0,107.5061,107.6196,107.4115,107.421,29508.0
2022-01-13 15:10:00,113.59,113.61,113.38,113.43,52192.0,107.421,107.4399,107.2224,107.2696,52192.0
2022-01-13 15:15:00,113.39,113.55,113.37,113.48,22078.0,107.2318,107.3831,107.2129,107.3169,22078.0
2022-01-13 15:20:00,113.48,113.54,113.31,113.36,19443.0,107.3169,107.3737,107.1562,107.2034,19443.0
2022-01-13 15:25:00,113.32,113.38,113.23,113.28,40685.0,107.1656,107.2224,107.0805,107.1278,40685.0
2022-01-13 15:30:00,113.27,113.38,113.25,113.38,35675.0,107.1183,107.2224,107.0994,107.2224,35675.0
2022-01-13 15:35:00,113.34,113.36,113.03,113.06,38342.0,107.1845,107.2034,106.8914,106.9197,38342.0
2022-01-13 15:40:00,113.09,113.18,113.04,113.05,125404.0,106.9481,107.0332,106.9008,106.9103,125404.0
2022-01-13 15:45:00,113.05,113.08,112.91,112.96,37494.0,106.9103,106.9387,106.7779,106.8252,37494.0
2022-01-13 15:50:00,112.96,112.96,112.59,112.85,59220.0,106.8252,106.8252,106.4753,106.7211,59220.0
2022-01-13 15:55:00,112.85,113.06,112.75,112.98,62291.0,106.7211,106.9197,106.6266,106.8441,62291.0
2022-01-14 09:30:00,112.0,112.29,111.78,111.84,67394.0,105.9173,106.1916,105.7093,105.766,67394.0
2022-01-14 09:35:00,111.82,112.7,111.82,112.4,28659.0,105.7471,106.5793,105.7471,106.2956,28659.0
2022-01-14 09:40:00,112.41,112.59,112.32,112.46,10860.0,106.305,106.4753,106.2199,106.3523,10860.0
2022-01-14 09:45:00,112.48,112.77,112.41,112.48,21996.0,106.3712,106.6455,106.305,106.3712,21996.0
2022-01-14 09:50:00,112.46,112.6,112.36,112.59,9633.0,106.3523,106.4847,106.2578,106.4753,9633.0
2022-01-14 09:55:00,112.65,112.9,112.65,112.84,32547.0,106.532,106.7684,106.532,106.7117,32547.0
2022-01-14 10:00:00,112.83,112.91,112.61,112.8,49013.0,106.7022,106.7779,106.4942,106.6739,49013.0
2022-01-14 10:05:00,112.79,112.99,112.74,112.8,21685.0,106.6644,106.8535,106.6171,106.6739,21685.0
2022-01-14 10:10:00,112.79,112.95,112.65,112.66,18111.0,106.6644,106.8157,106.532,106.5415,18111.0
2022-01-14 10:15:00,112.7,113.07,112.7,113.07,14532.0,106.5793,106.9292,106.5793,106.9292,14532.0
2022-01-14 10:20:00,113.05,113.06,112.69,112.72,32015.0,106.9103,106.9197,106.5698,106.5982,32015.0
2022-01-14 10:25:00,112.73,112.86,112.62,112.8,33534.0,106.6077,106.7306,106.5036,106.6739,33534.0
2022-01-14 10:30:00,112.81,112.81,112.54,112.8,23663.0,106.6833,106.6833,106.428,106.6739,23663.0
2022-01-14 10:35:00,112.8,112.84,112.51,112.61,30792.0,106.6739,106.7117,106.3996,106.4942,30792.0
2022-01-14 10:40:00,112.61,112.62,112.44,112.48,21486.0,106.4942,106.5036,106.3334,106.3712,21486.0
2022-01-14 10:45:00,112.5,112.65,112.45,112.63,23837.0,106.3902,106.532,106.3429,106.5131,23837.0
2022-01-14 10:50:00,112.6,112.6,112.43,112.53,25747.0,106.4847,106.4847,106.324,106.4185,25747.0
2022-01-14 10:55:00,112.5,112.62,112.46,112.6,18794.0,106.3902,106.5036,106.3523,106.4847,18794.0
2022-01-14 11:00:00,112.63,112.81,112.41,112.51,18814.0,106.5131,106.6833,106.305,106.3996,18814.0
2022-01-14 11:05:00,112.45,112.48,112.31,112.34,14031.0,106.3429,106.3712,106.2105,106.2388,14031.0
2022-01-14 11:10:00,112.35,112.37,112.22,112.28,13720.0,106.2483,106.2672,106.1254,106.1821,13720.0
2022-01-14 11:15:00,112.23,112.3,112.13,112.18,11141.0,106.1348,106.201,106.0403,106.0875,11141.0
2022-01-14 11:20:00,112.22,112.28,112.13,112.25,24107.0,106.1254,106.1821,106.0403,106.1537,24107.0
2022-01-14 11:25:00,112.26,112.52,112.25,112.39,16180.0,106.1632,106.4091,106.1537,106.2861,16180.0
2022-01-14 11:30:00,112.39,112.49,112.21,112.35,37770.0,106.2861,106.3807,106.1159,106.2483,37770.0
2022-01-14 11:35:00,112.38,112.44,112.33,112.37,16414.0,106.2767,106.3334,106.2294,106.2672,16414.0
2022-01-14 11:40:00,112.38,112.6,112.37,112.55,36473.0,106.2767,106.4847,106.2672,106.4374,36473.0
2022-01-14 11:45:00,112.55,112.74,112.54,112.65,24761.0,106.4374,106.6171,106.428,106.532,24761.0
2022-01-14 11:50:00,112.67,112.72,112.61,112.64,20351.0,106.5509,106.5982,106.4942,106.5226,20351.0
2022-01-14 11:55:00,112.62,112.67,112.51,112.54,28995.0,106.5036,106.5509,106.3996,106.428,28995.0
2022-01-14 12:00:00,112.53,112.58,112.4,112.42,31910.0,106.4185,106.4658,106.2956,106.3145,31910.0
2022-01-14 12:05:00,112.43,112.56,112.39,112.51,23542.0,106.324,106.4469,106.2861,106.3996,23542.0
2022-01-14 12:10:00,112.49,112.61,112.49,112.55,10190.0,106.3807,106.4942,106.3807,106.4374,10190.0
2022-01-14 12:15:00,112.58,112.68,112.56,112.65,20838.0,106.4658,106.5604,106.4469,106.532,20838.0
2022-01-14 12:20:00,112.62,112.65,112.46,112.49,22272.0,106.5036,106.532,106.3523,106.3807,22272.0
2022-01-14 12:25:00,112.48,112.5,112.41,112.47,13494.0,106.3712,106.3902,106.305,106.3618,13494.0
2022-01-14 12:30:00,112.46,112.5,112.36,112.42,14110.0,106.3523,106.3902,106.2578,106.3145,14110.0
2022-01-14 12:35:00,112.43,112.51,112.36,112.37,19304.0,106.324,106.3996,106.2578,106.2672,19304.0
2022-01-14 12:40:00,112.35,112.35,112.18,112.2,10274.0,106.2483,106.2483,106.0875,106.1064,10274.0
2022-01-14 12:45:00,112.22,112.22,111.94,111.98,40049.0,106.1254,106.1254,105.8606,105.8984,40049.0
2022-01-14 12:50:00,111.97,112.05,111.96,112.05,11562.0,105.8889,105.9646,105.8795,105.9646,11562.0
2022-01-14 12:55:00,112.05,112.12,112.03,112.07,19965.0,105.9646,106.0308,105.9457,105.9835,19965.0
2022-01-14 13:00:00,112.08,112.16,112.03,112.04,11999.0,105.993,106.0686,105.9457,105.9551,11999.0
2022-01-14 13:05:00,112.03,112.09,111.94,111.96,12052.0,105.9457,106.0024,105.8606,105.8795,12052.0
2022-01-14 13:10:00,111.94,112.1,111.8,112.09,31410.0,105.8606,106.0119,105.7282,106.0024,31410.0
2022-01-14 13:15:00,112.08,112.09,112.0,112.05,54216.0,105.993,106.0024,105.9173,105.9646,54216.0
2022-01-14 13:20:00,111.98,112.05,111.85,111.88,20542.0,105.8984,105.9646,105.7755,105.8038,20542.0
2022-01-14 13:25:00,111.87,111.99,111.87,111.98,15605.0,105.7944,105.9079,105.7944,105.8984,15605.0
2022-01-14 13:30:00,111.97,112.09,111.92,111.95,33517.0,105.8889,106.0024,105.8417,105.87,33517.0
2022-01-14 13:35:00,111.96,112.01,111.9,111.97,22509.0,105.8795,105.9268,105.8227,105.8889,22509.0
2022-01-14 13:40:00,111.98,112.24,111.96,112.23,24397.0,105.8984,106.1443,105.8795,106.1348,24397.0
2022-01-14 13:45:00,112.21,112.25,112.15,112.22,16935.0,106.1159,106.1537,106.0592,106.1254,16935.0
2022-01-14 13:50:00,112.22,112.32,112.19,112.31,25588.0,106.1254,106.2199,106.097,106.2105,25588.0
2022-01-14 13:55:00,112.26,112.46,112.25,112.43,28211.0,106.1632,106.3523,106.1537,106.324,28211.0
2022-01-14 14:00:00,112.45,112.57,112.38,112.45,113630.0,106.3429,106.4564,106.2767,106.3429,113630.0
2022-01-14 14:05:00,112.46,112.46,112.29,112.36,28867.0,106.3523,106.3523,106.1916,106.2578,28867.0
2022-01-14 14:10:00,112.34,112.41,112.27,112.39,17582.0,106.2388,106.305,106.1726,106.2861,17582.0
2022-01-14 14:15:00,112.41,112.49,112.38,112.47,19193.0,106.305,106.3807,106.2767,106.3618,19193.0
2022-01-14 14:20:00,112.47,112.55,112.44,112.52,13702.0,106.3618,106.4374,106.3334,106.4091,13702.0
2022-01-14 14:25:00,112.51,112.56,112.28,112.3,28269.0,106.3996,106.4469,106.1821,106.201,28269.0
2022-01-14 14:30:00,112.3,112.63,112.29,112.63,34114.0,106.201,106.5131,106.1916,106.5131,34114.0
2022-01-14 14:35:00,112.6,112.78,112.6,112.77,31815.0,106.4847,106.6549,106.4847,106.6455,31815.0
2022-01-14 14:40:00,112.71,112.76,112.62,112.63,50905.0,106.5888,106.636,106.5036,106.5131,50905.0
2022-01-14 14:45:00,112.63,112.83,112.61,112.81,20745.0,106.5131,106.7022,106.4942,106.6833,20745.0
2022-01-14 14:50:00,112.8,112.91,112.78,112.88,20739.0,106.6739,106.7779,106.6549,106.7495,20739.0
2022-01-14 14:55:00,112.88,112.93,112.78,112.78,27349.0,106.7495,106.7968,106.6549,106.6549,27349.0
2022-01-14 15:00:00,112.77,112.96,112.77,112.92,21456.0,106.6455,106.8252,106.6455,106.7873,21456.0
2022-01-14 15:05:00,112.92,112.96,112.69,112.72,39015.0,106.7873,106.8252,106.5698,106.5982,39015.0
2022-01-14 15:10:00,112.72,112.92,112.7,112.85,14935.0,106.5982,106.7873,106.5793,106.7211,14935.0
2022-01-14 15:15:00,112.85,113.15,112.83,113.08,23089.0,106.7211,107.0049,106.7022,106.9387,23089.0
2022-01-14 15:20:00,113.07,113.22,113.06,113.22,29577.0,106.9292,107.0711,106.9197,107.0711,29577.0
2022-01-14 15:25:00,113.2,113.22,113.06,113.08,19276.0,107.0521,107.0711,106.9197,106.9387,19276.0
2022-01-14 15:30:00,113.09,113.25,113.06,113.13,58365.0,106.9481,107.0994,106.9197,106.9859,58365.0
2022-01-14 15:35:00,113.15,113.31,113.08,113.27,36577.0,107.0049,107.1562,106.9387,107.1183,36577.0
2022-01-14 15:40:00,113.26,113.35,113.21,113.34,27736.0,107.1089,107.194,107.0616,107.1845,27736.0
2022-01-14 15:45:00,113.34,113.42,113.12,113.26,30957.0,107.1845,107.2602,106.9765,107.1089,30957.0
2022-01-14 15:50:00,113.31,113.51,113.29,113.5,56432.0,107.1562,107.3453,107.1373,107.3358,56432.0
2022-01-14 15:55:00,113.45,113.5,113.33,113.5,69803.0,107.2886,107.3358,107.1751,107.3358,69803.0
2022-01-18 09:30:00,112.61,112.71,112.27,112.29,146624.0,106.4942,106.5888,106.1726,106.1916,146624.0
2022-01-18 09:35:00,112.26,112.29,111.95,112.23,60376.0,106.1632,106.1916,105.87,106.1348,60376.0
2022-01-18 09:40:00,112.24,112.51,112.14,112.35,94891.0,106.1443,106.3996,106.0497,106.2483,94891.0
2022-01-18 09:45:00,112.35,112.39,112.13,112.21,84381.0,106.2483,106.2861,106.0403,106.1159,84381.0
2022-01-18 09:50:00,112.22,112.38,112.08,112.29,63454.0,106.1254,106.2767,105.993,106.1916,63454.0
2022-01-18 09:55:00,112.28,112.28,111.99,112.05,80282.0,106.1821,106.1821,105.9079,105.9646,80282.0
2022-01-18 10:00:00,112.01,112.12,111.88,111.88,49649.0,105.9268,106.0308,105.8038,105.8038,49649.0
2022-01-18 10:05:00,111.91,112.12,111.82,112.12,42056.0,105.8322,106.0308,105.7471,106.0308,42056.0
2022-01-18 10:10:00,112.11,112.3,112.05,112.05,45282.0,106.0213,106.201,105.9646,105.9646,45282.0
2022-01-18 10:15:00,112.05,112.31,111.95,111.98,51897.0,105.9646,106.2105,105.87,105.8984,51897.0
2022-01-18 10:20:00,111.95,111.98,111.66,111.97,37480.0,105.87,105.8984,105.5958,105.8889,37480.0
2022-01-18 10:25:00,111.98,112.07,111.8,111.96,46742.0,105.8984,105.9835,105.7282,105.8795,46742.0
2022-01-18 10:30:00,111.93,111.93,111.75,111.82,41928.0,105.8511,105.8511,105.6809,105.7471,41928.0
2022-01-18 10:35:00,111.83,111.83,111.39,111.46,54229.0,105.7565,105.7565,105.3404,105.4066,54229.0
2022-01-18 10:40:00,111.46,111.73,111.42,111.7,27319.0,105.4066,105.662,105.3688,105.6336,27319.0
2022-01-18 10:45:00,111.7,111.76,111.46,111.56,47856.0,105.6336,105.6903,105.4066,105.5012,47856.0
2022-01-18 10:50:00,111.58,111.6,111.42,111.43,37003.0,105.5201,105.539,105.3688,105.3783,37003.0
2022-01-18 10:55:00,111.41,111.61,111.41,111.61,26717.0,105.3594,105.5485,105.3594,105.5485,26717.0
2022-01-18 11:00:00,111.6,111.63,111.46,111.59,22844.0,105.539,105.5674,105.4066,105.5296,22844.0
2022-01-18 11:05:00,111.58,111.63,111.3,111.39,42702.0,105.5201,105.5674,105.2553,105.3404,42702.0
2022-01-18 11:10:00,111.4,111.42,111.3,111.39,45793.0,105.3499,105.3688,105.2553,105.3404,45793.0
2022-01-18 11:15:00,111.4,111.54,111.34,111.49,33736.0,105.3499,105.4823,105.2932,105.435,33736.0
2022-01-18 11:20:00,111.48,111.56,111.44,111.51,48390.0,105.4256,105.5012,105.3877,105.4539,48390.0
2022-01-18 11:25:00,111.5,111.51,111.29,111.3,43805.0,105.4445,105.4539,105.2459,105.2553,43805.0
2022-01-18 11:30:00,111.29,111.3,111.0,111.04,41688.0,105.2459,105.2553,104.9716,105.0094,41688.0
2022-01-18 11:35:00,111.07,111.49,111.05,111.48,67860.0,105.0378,105.435,105.0189,105.4256,67860.0
2022-01-18 11:40:00,111.48,111.57,111.42,111.45,25359.0,105.4256,105.5107,105.3688,105.3972,25359.0
2022-01-18 11:45:00,111.45,111.59,111.4,111.59,27831.0,105.3972,105.5296,105.3499,105.5296,27831.0
2022-01-18 11:50:00,111.56,111.69,111.48,111.49,33596.0,105.5012,105.6241,105.4256,105.435,33596.0
2022-01-18 11:55:00,111.48,111.5,111.4,111.4,23659.0,105.4256,105.4445,105.3499,105.3499,23659.0
2022-01-18 12:00:00,111.4,111.44,111.03,111.04,55651.0,105.3499,105.3877,105.0,105.0094,55651.0
2022-01-18 12:05:00,111.03,111.13,110.97,111.1,49278.0,105.0,105.0946,104.9432,105.0662,49278.0
2022-01-18 12:10:00,111.1,111.25,111.04,111.25,44809.0,105.0662,105.208,105.0094,105.208,44809.0
2022-01-18 12:15:00,111.24,111.38,111.11,111.36,18934.0,105.1986,105.331,105.0756,105.3121,18934.0
2022-01-18 12:20:00,111.36,111.38,111.1,111.15,31158.0,105.3121,105.331,105.0662,105.1135,31158.0
2022-01-18 12:25:00,111.15,111.18,111.06,111.15,32422.0,105.1135,105.1418,105.0284,105.1135,32422.0
2022-01-18 12:30:00,111.15,111.31,111.07,111.29,36793.0,105.1135,105.2648,105.0378,105.2459,36793.0
2022-01-18 12:35:00,111.29,111.32,111.07,111.12,19060.0,105.2459,105.2742,105.0378,105.0851,19060.0
2022-01-18 12:40:00,111.09,111.2,111.09,111.11,18616.0,105.0567,105.1608,105.0567,105.0756,18616.0
2022-01-18 12:45:00,111.11,111.12,110.76,110.78,52851.0,105.0756,105.0851,104.7447,104.7636,52851.0
2022-01-18 12:50:00,110.79,110.92,110.73,110.75,25823.0,104.773,104.896,104.7163,104.7352,25823.0
2022-01-18 12:55:00,110.77,110.88,110.68,110.7,12539.0,104.7541,104.8581,104.669,104.6879,12539.0
2022-01-18 13:00:00,110.7,110.74,110.56,110.69,27226.0,104.6879,104.7257,104.5555,104.6785,27226.0
2022-01-18 13:05:00,110.67,110.69,110.54,110.67,22496.0,104.6595,104.6785,104.5366,104.6595,22496.0
2022-01-18 13:10:00,110.62,110.81,110.59,110.8,62467.0,104.6123,104.7919,104.5839,104.7825,62467.0
2022-01-18 13:15:00,110.79,110.92,110.75,110.87,46902.0,104.773,104.896,104.7352,104.8487,46902.0
2022-01-18 13:20:00,110.87,110.87,110.6,110.66,22436.0,104.8487,104.8487,104.5933,104.6501,22436.0
2022-01-18 13:25:00,110.65,110.69,110.51,110.66,41320.0,104.6406,104.6785,104.5082,104.6501,41320.0
2022-01-18 13:30:00,110.66,110.76,110.61,110.73,29466.0,104.6501,104.7447,104.6028,104.7163,29466.0
2022-01-18 13:35:00,110.72,110.84,110.69,110.84,39410.0,104.7068,104.8203,104.6785,104.8203,39410.0
2022-01-18 13:40:00,110.82,111.01,110.79,111.0,36100.0,104.8014,104.9811,104.773,104.9716,36100.0
2022-01-18 13:45:00,110.97,111.04,110.87,110.89,40406.0,104.9432,105.0094,104.8487,104.8676,40406.0
2022-01-18 13:50:00,110.91,111.03,110.86,110.96,28882.0,104.8865,105.0,104.8392,104.9338,28882.0
2022-01-18 13:55:00,110.97,111.12,110.94,111.12,25482.0,104.9432,105.0851,104.9149,105.0851,25482.0
2022-01-18 14:00:00,111.1,111.23,111.07,111.14,41805.0,105.0662,105.1891,105.0378,105.104,41805.0
2022-01-18 14:05:00,111.15,111.23,111.14,111.2,19101.0,105.1135,105.1891,105.104,105.1608,19101.0
2022-01-18 14:10:00,111.23,111.31,111.11,111.14,28156.0,105.1891,105.2648,105.0756,105.104,28156.0
2022-01-18 14:15:00,111.13,111.28,111.11,111.28,32444.0,105.0946,105.2364,105.0756,105.2364,32444.0
2022-01-18 14:20:00,111.26,111.27,111.08,111.09,40559.0,105.2175,105.227,105.0473,105.0567,40559.0
2022-01-18 14:25:00,111.08,111.17,111.02,111.14,69503.0,105.0473,105.1324,104.9905,105.104,69503.0
2022-01-18 14:30:00,111.11,111.38,111.11,111.32,41332.0,105.0756,105.331,105.0756,105.2742,41332.0
2022-01-18 14:35:00,111.32,111.55,111.32,111.51,30515.0,105.2742,105.4918,105.2742,105.4539,30515.0
2022-01-18 14:40:00,111.5,111.58,111.44,111.47,78164.0,105.4445,105.5201,105.3877,105.4161,78164.0
2022-01-18 14:45:00,111.45,111.68,111.44,111.64,72121.0,105.3972,105.6147,105.3877,105.5769,72121.0
2022-01-18 14:50:00,111.64,111.8,111.64,111.76,28085.0,105.5769,105.7282,105.5769,105.6903,28085.0
2022-01-18 14:55:00,111.77,111.81,111.58,111.59,40970.0,105.6998,105.7376,105.5201,105.5296,40970.0
2022-01-18 15:00:00,111.59,111.64,111.38,111.46,31660.0,105.5296,105.5769,105.331,105.4066,31660.0
2022-01-18 15:05:00,111.46,111.49,111.37,111.38,40491.0,105.4066,105.435,105.3215,105.331,40491.0
2022-01-18 15:10:00,111.37,111.41,111.32,111.34,33054.0,105.3215,105.3594,105.2742,105.2932,33054.0
2022-01-18 15:15:00,111.33,111.33,110.97,111.05,93805.0,105.2837,105.2837,104.9432,105.0189,93805.0
2022-01-18 15:20:00,111.03,111.25,111.02,111.22,26683.0,105.0,105.208,104.9905,105.1797,26683.0
2022-01-18 15:25:00,111.21,111.21,111.08,111.13,48159.0,105.1702,105.1702,105.0473,105.0946,48159.0
2022-01-18 15:30:00,111.13,111.15,111.01,111.02,97346.0,105.0946,105.1135,104.9811,104.9905,97346.0
2022-01-18 15:35:00,111.04,111.04,110.89,110.98,176460.0,105.0094,105.0094,104.8676,104.9527,176460.0
2022-01-18 15:40:00,110.97,110.99,110.64,110.64,89795.0,104.9432,104.9622,104.6312,104.6312,89795.0
2022-01-18 15:45:00,110.62,110.9,110.62,110.87,61795.0,104.6123,104.8771,104.6123,104.8487,61795.0
2022-01-18 15:50:00,110.88,111.0,110.33,110.34,212888.0,104.8581,104.9716,104.338,104.3475,212888.0
2022-01-18 15:55:00,110.36,110.55,110.35,110.52,193572.0,104.3664,104.5461,104.3569,104.5177,193572.0
2022-01-19 09:30:00,110.97,111.07,110.59,110.73,115523.0,104.9432,105.0378,104.5839,104.7163,115523.0
2022-01-19 09:35:00,110.7,111.05,110.65,110.98,42996.0,104.6879,105.0189,104.6406,104.9527,42996.0
2022-01-19 09:40:00,110.99,110.99,110.54,110.69,52196.0,104.9622,104.9622,104.5366,104.6785,52196.0
2022-01-19 09:45:00,110.7,110.8,110.45,110.48,37122.0,104.6879,104.7825,104.4515,104.4799,37122.0
2022-01-19 09:50:00,110.48,110.71,110.37,110.66,52602.0,104.4799,104.6974,104.3758,104.6501,52602.0
2022-01-19 09:55:00,110.67,110.72,110.52,110.57,31712.0,104.6595,104.7068,104.5177,104.565,31712.0
2022-01-19 10:00:00,110.57,110.57,110.23,110.4,113231.0,104.565,104.565,104.2434,104.4042,113231.0
2022-01-19 10:05:00,110.43,110.43,110.08,110.11,21724.0,104.4326,104.4326,104.1016,104.13,21724.0
2022-01-19 10:10:00,110.1,110.21,110.03,110.18,19790.0,104.1205,104.2245,104.0543,104.1962,19790.0
2022-01-19 10:15:00,110.17,110.2,109.83,109.9,77244.0,104.1867,104.2151,103.8652,103.9314,77244.0
2022-01-19 10:20:00,109.95,109.95,109.56,109.57,24954.0,103.9786,103.9786,103.6098,103.6193,24954.0
2022-01-19 10:25:00,109.6,109.63,109.45,109.48,22371.0,103.6477,103.676,103.5058,103.5342,22371.0
2022-01-19 10:30:00,109.49,109.51,109.15,109.16,51187.0,103.5436,103.5625,103.2221,103.2316,51187.0
2022-01-19 10:35:00,109.17,109.35,109.07,109.15,143885.0,103.241,103.4112,103.1464,103.2221,143885.0
2022-01-19 10:40:00,109.16,109.27,109.02,109.27,97351.0,103.2316,103.3356,103.0992,103.3356,97351.0
2022-01-19 10:45:00,109.26,109.3,109.09,109.19,217872.0,103.3261,103.3639,103.1654,103.2599,217872.0
2022-01-19 10:50:00,109.2,109.55,109.18,109.44,103271.0,103.2694,103.6004,103.2505,103.4963,103271.0
2022-01-19 10:55:00,109.43,109.7,109.39,109.65,64809.0,103.4869,103.7422,103.4491,103.6949,64809.0
2022-01-19 11:00:00,109.64,109.81,109.56,109.61,55134.0,103.6855,103.8462,103.6098,103.6571,55134.0
2022-01-19 11:05:00,109.58,109.67,109.5,109.63,45345.0,103.6287,103.7139,103.5531,103.676,45345.0
2022-01-19 11:10:00,109.59,109.6,109.33,109.36,41497.0,103.6382,103.6477,103.3923,103.4207,41497.0
2022-01-19 11:15:00,109.37,109.47,109.17,109.23,49977.0,103.4301,103.5247,103.241,103.2977,49977.0
2022-01-19 11:20:00,109.24,109.36,109.07,109.09,99644.0,103.3072,103.4207,103.1464,103.1654,99644.0
2022-01-19 11:25:00,109.08,109.39,109.04,109.32,88386.0,103.1559,103.4491,103.1181,103.3829,88386.0
2022-01-19 11:30:00,109.34,109.53,109.09,109.12,48562.0,103.4018,103.5815,103.1654,103.1937,48562.0
2022-01-19 11:35:00,109.12,109.28,109.1,109.26,40968.0,103.1937,103.345,103.1748,103.3261,40968.0
2022-01-19 11:40:00,109.27,109.4,109.16,109.3,39035.0,103.3356,103.4585,103.2316,103.3639,39035.0
2022-01-19 11:45:00,109.3,109.65,109.24,109.59,67562.0,103.3639,103.6949,103.3072,103.6382,67562.0
2022-01-19 11:50:00,109.59,109.85,109.54,109.82,29551.0,103.6382,103.8841,103.5909,103.8557,29551.0
2022-01-19 11:55:00,109.8,109.86,109.73,109.85,45004.0,103.8368,103.8935,103.7706,103.8841,45004.0
2022-01-19 12:00:00,109.84,110.04,109.83,110.02,28754.0,103.8746,104.0638,103.8652,104.0448,28754.0
2022-01-19 12:05:00,110.04,110.2,110.03,110.2,26679.0,104.0638,104.2151,104.0543,104.2151,26679.0
2022-01-19 12:10:00,110.19,110.43,110.16,110.4,29830.0,104.2056,104.4326,104.1772,104.4042,29830.0
2022-01-19 12:15:00,110.41,110.42,110.2,110.27,29111.0,104.4137,104.4231,104.2151,104.2813,29111.0
2022-01-19 12:20:00,110.27,110.27,110.12,110.2,17648.0,104.2813,104.2813,104.1394,104.2151,17648.0
2022-01-19 12:25:00,110.15,110.26,110.12,110.23,22358.0,104.1678,104.2718,104.1394,104.2434,22358.0
2022-01-19 12:30:00,110.24,110.26,110.02,110.02,73311.0,104.2529,104.2718,104.0448,104.0448,73311.0
2022-01-19 12:35:00,110.03,110.07,109.85,109.87,41343.0,104.0543,104.0921,103.8841,103.903,41343.0
2022-01-19 12:40:00,109.88,109.93,109.73,109.79,53656.0,103.9124,103.9597,103.7706,103.8273,53656.0
2022-01-19 12:45:00,109.79,110.03,109.7,110.02,22743.0,103.8273,104.0543,103.7422,104.0448,22743.0
2022-01-19 12:50:00,110.01,110.07,109.85,109.85,14080.0,104.0354,104.0921,103.8841,103.8841,14080.0
2022-01-19 12:55:00,109.85,110.04,109.84,109.99,40900.0,103.8841,104.0638,103.8746,104.0165,40900.0
2022-01-19 13:00:00,109.99,110.02,109.66,109.92,28895.0,104.0165,104.0448,103.7044,103.9503,28895.0
2022-01-19 13:05:00,109.84,109.86,109.74,109.77,45392.0,103.8746,103.8935,103.7801,103.8084,45392.0
2022-01-19 13:10:00,109.79,109.86,109.76,109.83,13598.0,103.8273,103.8935,103.799,103.8652,13598.0
2022-01-19 13:15:00,109.84,109.91,109.8,109.87,14315.0,103.8746,103.9408,103.8368,103.903,14315.0
2022-01-19 13:20:00,109.85,109.85,109.62,109.66,19422.0,103.8841,103.8841,103.6666,103.7044,19422.0
2022-01-19 13:25:00,109.67,109.74,109.54,109.55,58118.0,103.7139,103.7801,103.5909,103.6004,58118.0
2022-01-19 13:30:00,109.55,109.75,109.46,109.68,26688.0,103.6004,103.7895,103.5153,103.7233,26688.0
2022-01-19 13:35:00,109.66,109.67,109.45,109.55,35967.0,103.7044,103.7139,103.5058,103.6004,35967.0
2022-01-19 13:40:00,109.53,109.61,109.52,109.59,29916.0,103.5815,103.6571,103.572,103.6382,29916.0
2022-01-19 13:45:00,109.6,109.66,109.57,109.58,21984.0,103.6477,103.7044,103.6193,103.6287,21984.0
2022-01-19 13:50:00,109.56,109.7,109.49,109.7,30317.0,103.6098,103.7422,103.5436,103.7422,30317.0
2022-01-19 13:55:00,109.7,109.81,109.61,109.62,20249.0,103.7422,103.8462,103.6571,103.6666,20249.0
2022-01-19 14:00:00,109.61,109.67,109.47,109.5,30104.0,103.6571,103.7139,103.5247,103.5531,30104.0
2022-01-19 14:05:00,109.51,109.51,109.28,109.4,21482.0,103.5625,103.5625,103.345,103.4585,21482.0
2022-01-19 14:10:00,109.39,109.42,109.31,109.33,18649.0,103.4491,103.4774,103.3734,103.3923,18649.0
2022-01-19 14:15:00,109.35,109.38,109.29,109.33,25879.0,103.4112,103.4396,103.3545,103.3923,25879.0
2022-01-19 14:20:00,109.34,109.34,109.18,109.27,29150.0,103.4018,103.4018,103.2505,103.3356,29150.0
2022-01-19 14:25:00,109.28,109.29,109.17,109.18,21276.0,103.345,103.3545,103.241,103.2505,21276.0
2022-01-19 14:30:00,109.19,109.25,109.1,109.16,38833.0,103.2599,103.3167,103.1748,103.2316,38833.0
2022-01-19 14:35:00,109.16,109.3,109.14,109.2,75947.0,103.2316,103.3639,103.2126,103.2694,75947.0
2022-01-19 14:40:00,109.2,109.47,109.2,109.45,50317.0,103.2694,103.5247,103.2694,103.5058,50317.0
2022-01-19 14:45:00,109.43,109.45,109.21,109.23,48717.0,103.4869,103.5058,103.2788,103.2977,48717.0
2022-01-19 14:50:00,109.23,109.4,109.22,109.38,33231.0,103.2977,103.4585,103.2883,103.4396,33231.0
2022-01-19 14:55:00,109.4,109.56,109.34,109.45,22174.0,103.4585,103.6098,103.4018,103.5058,22174.0
2022-01-19 15:00:00,109.45,109.49,109.34,109.37,48823.0,103.5058,103.5436,103.4018,103.4301,48823.0
2022-01-19 15:05:00,109.37,109.53,109.37,109.46,38027.0,103.4301,103.5815,103.4301,103.5153,38027.0
2022-01-19 15:10:00,109.42,109.59,109.37,109.53,38032.0,103.4774,103.6382,103.4301,103.5815,38032.0
2022-01-19 15:15:00,109.53,109.57,109.29,109.36,39255.0,103.5815,103.6193,103.3545,103.4207,39255.0
2022-01-19 15:20:00,109.36,109.38,109.23,109.23,30201.0,103.4207,103.4396,103.2977,103.2977,30201.0
2022-01-19 15:25:00,109.24,109.28,109.07,109.09,41699.0,103.3072,103.345,103.1464,103.1654,41699.0
2022-01-19 15:30:00,109.1,109.11,108.85,108.89,50970.0,103.1748,103.1843,102.9384,102.9762,50970.0
2022-01-19 15:35:00,108.89,108.97,108.84,108.88,52070.0,102.9762,103.0519,102.9289,102.9668,52070.0
2022-01-19 15:40:00,108.87,109.05,108.83,109.02,58245.0,102.9573,103.1275,102.9195,103.0992,58245.0
2022-01-19 15:45:00,109.02,109.05,108.82,108.94,157649.0,103.0992,103.1275,102.91,103.0235,157649.0
2022-01-19 15:50:00,108.94,108.94,108.55,108.61,319722.0,103.0235,103.0235,102.6547,102.7114,319722.0
2022-01-19 15:55:00,108.61,108.63,108.51,108.58,235988.0,102.7114,102.7303,102.6169,102.683,235988.0
2022-01-20 09:30:00,108.99,109.32,108.95,109.14,113765.0,103.0708,103.3829,103.033,103.2126,113765.0
2022-01-20 09:35:00,109.16,109.21,108.68,108.7,120286.0,103.2316,103.2788,102.7776,102.7965,120286.0
2022-01-20 09:40:00,108.72,108.89,108.64,108.77,45413.0,102.8154,102.9762,102.7398,102.8627,45413.0
2022-01-20 09:45:00,108.77,108.84,108.64,108.76,32969.0,102.8627,102.9289,102.7398,102.8533,32969.0
2022-01-20 09:50:00,108.75,109.2,108.72,109.09,56619.0,102.8438,103.2694,102.8154,103.1654,56619.0
2022-01-20 09:55:00,109.07,109.32,108.99,109.25,24497.0,103.1464,103.3829,103.0708,103.3167,24497.0
2022-01-20 10:00:00,109.25,109.32,109.07,109.21,38213.0,103.3167,103.3829,103.1464,103.2788,38213.0
2022-01-20 10:05:00,109.23,109.43,109.16,109.28,29407.0,103.2977,103.4869,103.2316,103.345,29407.0
2022-01-20 10:10:00,109.31,109.34,109.02,109.18,42926.0,103.3734,103.4018,103.0992,103.2505,42926.0
2022-01-20 10:15:00,109.19,109.35,109.08,109.08,21172.0,103.2599,103.4112,103.1559,103.1559,21172.0
2022-01-20 10:20:00,109.12,109.3,109.11,109.23,8418.0,103.1937,103.3639,103.1843,103.2977,8418.0
2022-01-20 10:25:00,109.22,109.41,109.15,109.38,9846.0,103.2883,103.468,103.2221,103.4396,9846.0
2022-01-20 10:30:00,109.41,109.71,109.41,109.64,56616.0,103.468,103.7517,103.468,103.6855,56616.0
2022-01-20 10:35:00,109.64,109.82,109.61,109.81,415973.0,103.6855,103.8557,103.6571,103.8462,415973.0
2022-01-20 10:40:00,109.82,110.08,109.81,110.02,51440.0,103.8557,104.1016,103.8462,104.0448,51440.0
2022-01-20 10:45:00,110.05,110.17,110.04,110.15,58983.0,104.0732,104.1867,104.0638,104.1678,58983.0
2022-01-20 10:50:00,110.16,110.23,110.12,110.14,23270.0,104.1772,104.2434,104.1394,104.1583,23270.0
2022-01-20 10:55:00,110.14,110.29,110.1,110.25,22616.0,104.1583,104.3002,104.1205,104.2624,22616.0
2022-01-20 11:00:00,110.26,110.36,110.18,110.3,43724.0,104.2718,104.3664,104.1962,104.3096,43724.0
2022-01-20 11:05:00,110.31,110.32,110.23,110.29,14127.0,104.3191,104.3286,104.2434,104.3002,14127.0
2022-01-20 11:10:00,110.27,110.27,110.01,110.06,16317.0,104.2813,104.2813,104.0354,104.0827,16317.0
2022-01-20 11:15:00,110.04,110.04,109.91,109.98,16715.0,104.0638,104.0638,103.9408,104.007,16715.0
2022-01-20 11:20:00,109.98,109.98,109.81,109.89,24339.0,104.007,104.007,103.8462,103.9219,24339.0
2022-01-20 11:25:00,109.85,109.99,109.85,109.99,30682.0,103.8841,104.0165,103.8841,104.0165,30682.0
2022-01-20 11:30:00,109.98,110.03,109.91,110.03,48736.0,104.007,104.0543,103.9408,104.0543,48736.0
2022-01-20 11:35:00,110.04,110.11,110.0,110.11,17569.0,104.0638,104.13,104.0259,104.13,17569.0
2022-01-20 11:40:00,110.11,110.11,109.74,109.75,45097.0,104.13,104.13,103.7801,103.7895,45097.0
2022-01-20 11:45:00,109.74,109.92,109.74,109.87,58111.0,103.7801,103.9503,103.7801,103.903,58111.0
2022-01-20 11:50:00,109.87,109.99,109.8,109.81,68485.0,103.903,104.0165,103.8368,103.8462,68485.0
2022-01-20 11:55:00,109.81,109.98,109.78,109.92,17688.0,103.8462,104.007,103.8179,103.9503,17688.0
2022-01-20 12:00:00,109.92,110.0,109.86,109.87,14872.0,103.9503,104.0259,103.8935,103.903,14872.0
2022-01-20 12:05:00,109.86,109.86,109.72,109.72,51889.0,103.8935,103.8935,103.7611,103.7611,51889.0
2022-01-20 12:10:00,109.71,109.88,109.69,109.86,30546.0,103.7517,103.9124,103.7328,103.8935,30546.0
2022-01-20 12:15:00,109.88,109.89,109.71,109.71,64855.0,103.9124,103.9219,103.7517,103.7517,64855.0
2022-01-20 12:20:00,109.72,109.77,109.69,109.75,36420.0,103.7611,103.8084,103.7328,103.7895,36420.0
2022-01-20 12:25:00,109.74,109.96,109.71,109.95,26490.0,103.7801,103.9881,103.7517,103.9786,26490.0
2022-01-20 12:30:00,109.94,110.02,109.92,110.0,20138.0,103.9692,104.0448,103.9503,104.0259,20138.0
2022-01-20 12:35:00,109.99,110.05,109.81,109.88,124952.0,104.0165,104.0732,103.8462,103.9124,124952.0
2022-01-20 12:40:00,109.91,109.97,109.84,109.86,9727.0,103.9408,103.9976,103.8746,103.8935,9727.0
2022-01-20 12:45:00,109.87,109.87,109.71,109.73,20865.0,103.903,103.903,103.7517,103.7706,20865.0
2022-01-20 12:50:00,109.73,109.73,109.63,109.63,25589.0,103.7706,103.7706,103.676,103.676,25589.0
2022-01-20 12:55:00,109.63,109.71,109.58,109.68,25510.0,103.676,103.7517,103.6287,103.7233,25510.0
2022-01-20 13:00:00,109.66,109.67,109.45,109.47,21218.0,103.7044,103.7139,103.5058,103.5247,21218.0
2022-01-20 13:05:00,109.44,109.48,109.36,109.39,15681.0,103.4963,103.5342,103.4207,103.4491,15681.0
2022-01-20 13:10:00,109.4,109.51,109.38,109.46,12898.0,103.4585,103.5625,103.4396,103.5153,12898.0
2022-01-20 13:15:00,109.45,109.45,109.26,109.38,22697.0,103.5058,103.5058,103.3261,103.4396,22697.0
2022-01-20 13:20:00,109.36,109.41,109.31,109.32,143692.0,103.4207,103.468,103.3734,103.3829,143692.0
2022-01-20 13:25:00,109.3,109.45,109.29,109.33,30783.0,103.3639,103.5058,103.3545,103.3923,30783.0
2022-01-20 13:30:00,109.33,109.36,109.17,109.23,34080.0,103.3923,103.4207,103.241,103.2977,34080.0
2022-01-20 13:35:00,109.24,109.35,109.18,109.35,55578.0,103.3072,103.4112,103.2505,103.4112,55578.0
2022-01-20 13:40:00,109.35,109.37,109.26,109.28,21756.0,103.4112,103.4301,103.3261,103.345,21756.0
2022-01-20 13:45:00,109.28,109.31,109.15,109.23,102403.0,103.345,103.3734,103.2221,103.2977,102403.0
2022-01-20 13:50:00,109.22,109.3,109.21,109.27,76346.0,103.2883,103.3639,103.2788,103.3356,76346.0
2022-01-20 13:55:00,109.25,109.27,109.02,109.05,111371.0,103.3167,103.3356,103.0992,103.1275,111371.0
2022-01-20 14:00:00,109.05,109.39,109.05,109.38,86879.0,103.1275,103.4491,103.1275,103.4396,86879.0
2022-01-20 14:05:00,109.37,109.41,109.27,109.28,46013.0,103.4301,103.468,103.3356,103.345,46013.0
2022-01-20 14:10:00,109.29,109.31,108.84,108.86,56719.0,103.3545,103.3734,102.9289,102.9478,56719.0
2022-01-20 14:15:00,108.84,108.93,108.73,108.81,46926.0,102.9289,103.014,102.8249,102.9006,46926.0
2022-01-20 14:20:00,108.83,108.91,108.72,108.86,30686.0,102.9195,102.9951,102.8154,102.9478,30686.0
2022-01-20 14:25:00,108.86,108.91,108.66,108.66,27011.0,102.9478,102.9951,102.7587,102.7587,27011.0
2022-01-20 14:30:00,108.66,108.67,108.46,108.49,93142.0,102.7587,102.7682,102.5696,102.5979,93142.0
2022-01-20 14:35:00,108.52,108.56,108.32,108.41,49490.0,102.6263,102.6641,102.4372,102.5223,49490.0
2022-01-20 14:40:00,108.42,108.42,108.23,108.29,55499.0,102.5317,102.5317,102.3521,102.4088,55499.0
2022-01-20 14:45:00,108.29,108.4,108.2,108.31,46817.0,102.4088,102.5128,102.3237,102.4277,46817.0
2022-01-20 14:50:00,108.3,108.4,108.19,108.28,83776.0,102.4183,102.5128,102.3142,102.3993,83776.0
2022-01-20 14:55:00,108.28,108.35,108.17,108.21,42488.0,102.3993,102.4655,102.2953,102.3331,42488.0
2022-01-20 15:00:00,108.23,108.38,107.93,107.98,57448.0,102.3521,102.4939,102.0684,102.1156,57448.0
2022-01-20 15:05:00,107.98,107.99,107.74,107.8,82004.0,102.1156,102.1251,101.8887,101.9454,82004.0
2022-01-20 15:10:00,107.79,107.91,107.68,107.7,62813.0,101.936,102.0494,101.8319,101.8508,62813.0
2022-01-20 15:15:00,107.69,107.88,107.65,107.87,52186.0,101.8414,102.0211,101.8036,102.0116,52186.0
2022-01-20 15:20:00,107.84,107.85,107.48,107.5,160470.0,101.9832,101.9927,101.6428,101.6617,160470.0
2022-01-20 15:25:00,107.5,107.58,107.25,107.44,66541.0,101.6617,101.7374,101.4253,101.605,66541.0
2022-01-20 15:30:00,107.41,107.41,107.19,107.21,45297.0,101.5766,101.5766,101.3685,101.3875,45297.0
2022-01-20 15:35:00,107.2,107.21,106.86,107.01,71735.0,101.378,101.3875,101.0565,101.1983,71735.0
2022-01-20 15:40:00,107.02,107.04,106.73,106.73,142713.0,101.2078,101.2267,100.9335,100.9335,142713.0
2022-01-20 15:45:00,106.72,106.8,106.54,106.54,79348.0,100.9241,100.9997,100.7538,100.7538,79348.0
2022-01-20 15:50:00,106.52,106.63,106.23,106.25,122982.0,100.7349,100.839,100.4607,100.4796,122982.0
2022-01-20 15:55:00,106.22,106.39,106.08,106.31,209387.0,100.4512,100.612,100.3188,100.5363,209387.0
2022-01-21 09:30:00,105.74,106.17,105.47,106.17,230743.0,99.9973,100.4039,99.742,100.4039,230743.0
2022-01-21 09:35:00,106.11,106.19,105.77,105.83,41433.0,100.3472,100.4229,100.0257,100.0824,41433.0
2022-01-21 09:40:00,105.83,105.84,105.39,105.43,45985.0,100.0824,100.0919,99.6663,99.7041,45985.0
2022-01-21 09:45:00,105.39,106.22,105.29,106.06,65907.0,99.6663,100.4512,99.5717,100.2999,65907.0
2022-01-21 09:50:00,105.97,106.16,105.49,105.49,24759.0,100.2148,100.3945,99.7609,99.7609,24759.0
2022-01-21 09:55:00,105.47,105.85,105.31,105.85,50533.0,99.742,100.1013,99.5906,100.1013,50533.0
2022-01-21 10:00:00,105.83,106.01,105.38,105.52,40510.0,100.0824,100.2526,99.6568,99.7892,40510.0
2022-01-21 10:05:00,105.55,105.82,105.41,105.49,24900.0,99.8176,100.0729,99.6852,99.7609,24900.0
2022-01-21 10:10:00,105.41,105.44,105.05,105.18,35185.0,99.6852,99.7136,99.3448,99.4677,35185.0
2022-01-21 10:15:00,105.17,105.58,105.17,105.34,57660.0,99.4582,99.846,99.4582,99.619,57660.0
2022-01-21 10:20:00,105.33,105.87,105.02,105.86,98198.0,99.6096,100.1202,99.3164,100.1108,98198.0
2022-01-21 10:25:00,105.71,106.41,105.71,106.06,51115.0,99.9689,100.6309,99.9689,100.2999,51115.0
2022-01-21 10:30:00,106.06,106.79,105.96,106.64,96228.0,100.2999,100.9903,100.2053,100.8484,96228.0
2022-01-21 10:35:00,106.63,107.03,106.59,106.73,101769.0,100.839,101.2172,100.8011,100.9335,101769.0
2022-01-21 10:40:00,106.72,106.93,106.54,106.8,164378.0,100.9241,101.1227,100.7538,100.9997,164378.0
2022-01-21 10:45:00,106.79,107.21,106.59,107.2,73708.0,100.9903,101.3875,100.8011,101.378,73708.0
2022-01-21 10:50:00,107.22,107.67,107.22,107.34,113211.0,101.3969,101.8225,101.3969,101.5104,113211.0
2022-01-21 10:55:00,107.26,107.37,107.01,107.2,68513.0,101.4347,101.5388,101.1983,101.378,68513.0
2022-01-21 11:00:00,107.21,107.24,106.92,107.06,104822.0,101.3875,101.4158,101.1132,101.2456,104822.0
2022-01-21 11:05:00,107.06,107.58,107.05,107.58,78272.0,101.2456,101.7374,101.2361,101.7374,78272.0
2022-01-21 11:10:00,107.52,107.55,107.18,107.26,72237.0,101.6806,101.709,101.3591,101.4347,72237.0
2022-01-21 11:15:00,107.27,107.6,107.26,107.51,75088.0,101.4442,101.7563,101.4347,101.6712,75088.0
2022-01-21 11:20:00,107.51,107.85,107.46,107.65,90947.0,101.6712,101.9927,101.6239,101.8036,90947.0
2022-01-21 11:25:00,107.64,107.68,107.48,107.61,71345.0,101.7941,101.8319,101.6428,101.7657,71345.0
2022-01-21 11:30:00,107.61,107.61,107.2,107.47,75344.0,101.7657,101.7657,101.378,101.6333,75344.0
2022-01-21 11:35:00,107.5,107.57,106.92,106.93,54648.0,101.6617,101.7279,101.1132,101.1227,54648.0
2022-01-21 11:40:00,106.95,106.99,106.79,106.8,56607.0,101.1416,101.1794,100.9903,100.9997,56607.0
2022-01-21 11:45:00,106.83,106.86,106.48,106.6,40706.0,101.0281,101.0565,100.6971,100.8106,40706.0
2022-01-21 11:50:00,106.6,106.79,106.44,106.47,123834.0,100.8106,100.9903,100.6593,100.6876,123834.0
2022-01-21 11:55:00,106.48,106.66,106.46,106.58,35980.0,100.6971,100.8673,100.6782,100.7917,35980.0
2022-01-21 12:00:00,106.56,106.67,106.32,106.5,45470.0,100.7728,100.8768,100.5458,100.716,45470.0
2022-01-21 12:05:00,106.48,106.69,106.34,106.42,102777.0,100.6971,100.8957,100.5647,100.6404,102777.0
2022-01-21 12:10:00,106.38,106.4,106.11,106.18,82083.0,100.6025,100.6214,100.3472,100.4134,82083.0
2022-01-21 12:15:00,106.16,106.26,106.02,106.04,76994.0,100.3945,100.489,100.2621,100.281,76994.0
2022-01-21 12:20:00,106.03,106.21,105.9,106.21,54705.0,100.2715,100.4418,100.1486,100.4418,54705.0
2022-01-21 12:25:00,106.19,106.39,106.15,106.17,38580.0,100.4229,100.612,100.385,100.4039,38580.0
2022-01-21 12:30:00,106.15,106.26,106.06,106.21,50883.0,100.385,100.489,100.2999,100.4418,50883.0
2022-01-21 12:35:00,106.25,106.39,105.88,106.13,56176.0,100.4796,100.612,100.1297,100.3661,56176.0
2022-01-21 12:40:00,106.12,106.26,106.04,106.05,55866.0,100.3567,100.489,100.281,100.2905,55866.0
2022-01-21 12:45:00,106.03,106.23,105.85,105.86,31993.0,100.2715,100.4607,100.1013,100.1108,31993.0
2022-01-21 12:50:00,105.87,106.0,105.8,105.87,36303.0,100.1202,100.2432,100.054,100.1202,36303.0
2022-01-21 12:55:00,105.86,106.1,105.78,106.03,91592.0,100.1108,100.3377,100.0351,100.2715,91592.0
2022-01-21 13:00:00,106.01,106.16,105.87,105.93,65938.0,100.2526,100.3945,100.1202,100.177,65938.0
2022-01-21 13:05:00,105.93,106.07,105.89,105.97,76055.0,100.177,100.3094,100.1391,100.2148,76055.0
2022-01-21 13:10:00,105.99,106.31,105.99,106.26,69154.0,100.2337,100.5363,100.2337,100.489,69154.0
2022-01-21 13:15:00,106.26,106.27,105.85,105.94,45050.0,100.489,100.4985,100.1013,100.1864,45050.0
2022-01-21 13:20:00,105.93,105.93,105.68,105.74,41795.0,100.177,100.177,99.9405,99.9973,41795.0
2022-01-21 13:25:00,105.71,105.95,105.66,105.81,54710.0,99.9689,100.1959,99.9216,100.0635,54710.0
2022-01-21 13:30:00,105.8,106.06,105.76,105.99,50119.0,100.054,100.2999,100.0162,100.2337,50119.0
2022-01-21 13:35:00,105.99,106.23,105.89,106.08,58924.0,100.2337,100.4607,100.1391,100.3188,58924.0
2022-01-21 13:40:00,106.08,106.31,106.07,106.22,57882.0,100.3188,100.5363,100.3094,100.4512,57882.0
2022-01-21 13:45:00,106.22,106.29,105.95,106.17,33431.0,100.4512,100.5174,100.1959,100.4039,33431.0
2022-01-21 13:50:00,106.16,106.39,106.1,106.22,41432.0,100.3945,100.612,100.3377,100.4512,41432.0
2022-01-21 13:55:00,106.22,106.22,105.86,106.01,61578.0,100.4512,100.4512,100.1108,100.2526,61578.0
2022-01-21 14:00:00,105.98,106.11,105.93,106.06,55033.0,100.2243,100.3472,100.177,100.2999,55033.0
2022-01-21 14:05:00,106.07,106.33,106.06,106.07,44068.0,100.3094,100.5552,100.2999,100.3094,44068.0
2022-01-21 14:10:00,106.11,106.27,106.04,106.13,52722.0,100.3472,100.4985,100.281,100.3661,52722.0
2022-01-21 14:15:00,106.12,106.29,106.1,106.14,42169.0,100.3567,100.5174,100.3377,100.3756,42169.0
2022-01-21 14:20:00,106.13,106.32,106.06,106.3,48949.0,100.3661,100.5458,100.2999,100.5269,48949.0
2022-01-21 14:25:00,106.28,106.28,105.83,105.88,62289.0,100.508,100.508,100.0824,100.1297,62289.0
2022-01-21 14:30:00,105.88,105.92,105.79,105.83,40758.0,100.1297,100.1675,100.0446,100.0824,40758.0
2022-01-21 14:35:00,105.79,106.0,105.65,105.99,68955.0,100.0446,100.2432,99.9122,100.2337,68955.0
2022-01-21 14:40:00,105.97,106.12,105.92,105.97,40156.0,100.2148,100.3567,100.1675,100.2148,40156.0
2022-01-21 14:45:00,105.96,106.08,105.9,106.03,40274.0,100.2053,100.3188,100.1486,100.2715,40274.0
2022-01-21 14:50:00,106.02,106.02,105.78,105.81,47651.0,100.2621,100.2621,100.0351,100.0635,47651.0
2022-01-21 14:55:00,105.8,105.85,105.48,105.5,89615.0,100.054,100.1013,99.7514,99.7703,89615.0
2022-01-21 15:00:00,105.5,105.7,105.45,105.52,213918.0,99.7703,99.9595,99.723,99.7892,213918.0
2022-01-21 15:05:00,105.51,105.51,105.22,105.29,99973.0,99.7798,99.7798,99.5055,99.5717,99973.0
2022-01-21 15:10:00,105.24,105.34,105.12,105.22,50957.0,99.5244,99.619,99.411,99.5055,50957.0
2022-01-21 15:15:00,105.2,105.65,105.12,105.53,110197.0,99.4866,99.9122,99.411,99.7987,110197.0
2022-01-21 15:20:00,105.5,105.52,105.3,105.36,80507.0,99.7703,99.7892,99.5812,99.6379,80507.0
2022-01-21 15:25:00,105.34,105.34,104.99,105.07,92780.0,99.619,99.619,99.288,99.3637,92780.0
2022-01-21 15:30:00,105.04,105.42,105.04,105.31,97923.0,99.3353,99.6947,99.3353,99.5906,97923.0
2022-01-21 15:35:00,105.3,105.53,105.27,105.53,110690.0,99.5812,99.7987,99.5528,99.7987,110690.0
2022-01-21 15:40:00,105.52,105.92,105.51,105.72,224062.0,99.7892,100.1675,99.7798,99.9784,224062.0
2022-01-21 15:45:00,105.7,105.73,105.46,105.63,120694.0,99.9595,99.9878,99.7325,99.8933,120694.0
2022-01-21 15:50:00,105.61,105.61,104.99,105.01,185563.0,99.8743,99.8743,99.288,99.3069,185563.0
2022-01-21 15:55:00,104.99,105.28,104.78,104.8,258631.0,99.288,99.5623,99.0894,99.1083,258631.0
2022-01-24 09:30:00,103.27,103.56,103.01,103.46,258337.0,97.6614,97.9357,97.4156,97.8411,258337.0
2022-01-24 09:35:00,103.45,104.2,103.45,103.98,141650.0,97.8317,98.5409,97.8317,98.3329,141650.0
2022-01-24 09:40:00,103.98,104.27,103.5,103.5,102533.0,98.3329,98.6071,97.8789,97.8789,102533.0
2022-01-24 09:45:00,103.5,103.65,103.29,103.3,138296.0,97.8789,98.0208,97.6803,97.6898,138296.0
2022-01-24 09:50:00,103.32,103.47,103.07,103.29,98855.0,97.7087,97.8506,97.4723,97.6803,98855.0
2022-01-24 09:55:00,103.27,103.85,103.15,103.17,57748.0,97.6614,98.2099,97.548,97.5669,57748.0
2022-01-24 10:00:00,103.21,103.57,102.85,102.87,75808.0,97.6047,97.9451,97.2642,97.2832,75808.0
2022-01-24 10:05:00,102.9,103.21,102.69,102.72,79618.0,97.3115,97.6047,97.1129,97.1413,79618.0
2022-01-24 10:10:00,102.73,103.03,102.44,102.96,81498.0,97.1508,97.4345,96.8765,97.3683,81498.0
2022-01-24 10:15:00,102.96,103.03,102.43,102.43,42838.0,97.3683,97.4345,96.8671,96.8671,42838.0
2022-01-24 10:20:00,102.44,103.57,102.44,103.57,88319.0,96.8765,97.9451,96.8765,97.9451,88319.0
2022-01-24 10:25:00,103.59,103.82,103.49,103.54,90844.0,97.9641,98.1816,97.8695,97.9168,90844.0
2022-01-24 10:30:00,103.51,104.08,103.5,103.8,117893.0,97.8884,98.4274,97.8789,98.1627,117893.0
2022-01-24 10:35:00,103.78,104.2,103.6,104.02,67401.0,98.1437,98.5409,97.9735,98.3707,67401.0
2022-01-24 10:40:00,103.98,104.25,103.85,104.22,97678.0,98.3329,98.5882,98.2099,98.5598,97678.0
2022-01-24 10:45:00,104.21,104.26,103.58,103.81,110050.0,98.5504,98.5977,97.9546,98.1721,110050.0
2022-01-24 10:50:00,103.82,104.36,103.65,104.36,66046.0,98.1816,98.6922,98.0208,98.6922,66046.0
2022-01-24 10:55:00,104.38,104.38,103.75,103.84,75877.0,98.7112,98.7112,98.1154,98.2005,75877.0
2022-01-24 11:00:00,103.82,104.04,103.67,103.85,100151.0,98.1816,98.3896,98.0397,98.2099,100151.0
2022-01-24 11:05:00,103.86,103.95,103.64,103.78,99362.0,98.2194,98.3045,98.0113,98.1437,99362.0
2022-01-24 11:10:00,103.78,103.8,103.28,103.31,66779.0,98.1437,98.1627,97.6709,97.6993,66779.0
2022-01-24 11:15:00,103.31,103.56,103.23,103.41,80880.0,97.6993,97.9357,97.6236,97.7938,80880.0
2022-01-24 11:20:00,103.39,103.76,103.37,103.49,100023.0,97.7749,98.1248,97.756,97.8695,100023.0
2022-01-24 11:25:00,103.48,103.7,103.3,103.7,106548.0,97.86,98.0681,97.6898,98.0681,106548.0
2022-01-24 11:30:00,103.68,103.83,103.54,103.76,78079.0,98.0492,98.191,97.9168,98.1248,78079.0
2022-01-24 11:35:00,103.77,103.88,103.31,103.36,83161.0,98.1343,98.2383,97.6993,97.7465,83161.0
2022-01-24 11:40:00,103.34,103.41,103.04,103.11,96156.0,97.7276,97.7938,97.4439,97.5101,96156.0
2022-01-24 11:45:00,103.14,103.32,102.76,102.78,85852.0,97.5385,97.7087,97.1791,97.198,85852.0
2022-01-24 11:50:00,102.76,103.71,102.76,103.7,86381.0,97.1791,98.0775,97.1791,98.0681,86381.0
2022-01-24 11:55:00,103.71,103.92,103.63,103.9,64702.0,98.0775,98.2761,98.0019,98.2572,64702.0
2022-01-24 12:00:00,103.87,103.96,103.59,103.65,83326.0,98.2288,98.314,97.9641,98.0208,83326.0
2022-01-24 12:05:00,103.7,103.9,103.45,103.57,50869.0,98.0681,98.2572,97.8317,97.9451,50869.0
2022-01-24 12:10:00,103.61,103.77,103.37,103.45,180307.0,97.983,98.1343,97.756,97.8317,180307.0
2022-01-24 12:15:00,103.38,103.4,102.94,103.09,92205.0,97.7655,97.7844,97.3494,97.4912,92205.0
2022-01-24 12:20:00,103.08,103.47,102.92,102.94,90598.0,97.4818,97.8506,97.3304,97.3494,90598.0
2022-01-24 12:25:00,103.0,103.1,102.68,102.97,104274.0,97.4061,97.5007,97.1035,97.3777,104274.0
2022-01-24 12:30:00,102.93,103.05,102.76,103.01,111367.0,97.3399,97.4534,97.1791,97.4156,111367.0
2022-01-24 12:35:00,102.96,102.97,102.57,102.73,86454.0,97.3683,97.3777,96.9995,97.1508,86454.0
2022-01-24 12:40:00,102.72,103.1,102.55,103.0,93688.0,97.1413,97.5007,96.9805,97.4061,93688.0
2022-01-24 12:45:00,102.99,103.22,102.91,103.17,72021.0,97.3966,97.6142,97.321,97.5669,72021.0
2022-01-24 12:50:00,103.17,103.71,103.0,103.67,64056.0,97.5669,98.0775,97.4061,98.0397,64056.0
2022-01-24 12:55:00,103.67,103.88,103.58,103.65,79950.0,98.0397,98.2383,97.9546,98.0208,79950.0
2022-01-24 13:00:00,103.63,103.76,103.46,103.76,71564.0,98.0019,98.1248,97.8411,98.1248,71564.0
2022-01-24 13:05:00,103.74,104.1,103.63,103.96,73937.0,98.1059,98.4464,98.0019,98.314,73937.0
2022-01-24 13:10:00,103.96,104.3,103.95,104.29,90842.0,98.314,98.6355,98.3045,98.626,90842.0
2022-01-24 13:15:00,104.31,104.69,104.21,104.61,108884.0,98.645,99.0043,98.5504,98.9287,108884.0
2022-01-24 13:20:00,104.61,104.64,104.1,104.11,46031.0,98.9287,98.957,98.4464,98.4558,46031.0
2022-01-24 13:25:00,104.11,104.28,103.77,103.87,120506.0,98.4558,98.6166,98.1343,98.2288,120506.0
2022-01-24 13:30:00,103.84,104.48,103.82,104.46,100485.0,98.2005,98.8057,98.1816,98.7868,100485.0
2022-01-24 13:35:00,104.48,104.49,104.04,104.43,100583.0,98.8057,98.8152,98.3896,98.7584,100583.0
2022-01-24 13:40:00,104.43,104.46,104.04,104.16,76173.0,98.7584,98.7868,98.3896,98.5031,76173.0
2022-01-24 13:45:00,104.18,104.73,104.18,104.71,102428.0,98.522,99.0421,98.522,99.0232,102428.0
2022-01-24 13:50:00,104.76,104.96,104.61,104.88,93523.0,99.0705,99.2597,98.9287,99.184,93523.0
2022-01-24 13:55:00,104.91,105.38,104.89,105.35,424877.0,99.2124,99.6568,99.1935,99.6285,424877.0
2022-01-24 14:00:00,105.36,105.87,105.33,105.62,136040.0,99.6379,100.1202,99.6096,99.8838,136040.0
2022-01-24 14:05:00,105.6,106.21,105.58,106.08,164764.0,99.8649,100.4418,99.846,100.3188,164764.0
2022-01-24 14:10:00,106.11,106.38,105.41,105.52,523724.0,100.3472,100.6025,99.6852,99.7892,523724.0
2022-01-24 14:15:00,105.55,105.64,105.1,105.2,67327.0,99.8176,99.9027,99.392,99.4866,67327.0
2022-01-24 14:20:00,105.22,105.48,104.88,104.94,58665.0,99.5055,99.7514,99.184,99.2407,58665.0
2022-01-24 14:25:00,104.91,105.14,104.88,104.97,70216.0,99.2124,99.4299,99.184,99.2691,70216.0
2022-01-24 14:30:00,104.95,105.34,104.94,104.95,70311.0,99.2502,99.619,99.2407,99.2502,70311.0
2022-01-24 14:35:00,104.97,105.03,104.62,104.74,176059.0,99.2691,99.3258,98.9381,99.0516,176059.0
2022-01-24 14:40:00,104.75,104.99,104.7,104.9,54313.0,99.0611,99.288,99.0138,99.2029,54313.0
2022-01-24 14:45:00,104.88,105.2,104.67,105.1,58864.0,99.184,99.4866,98.9854,99.392,58864.0
2022-01-24 14:50:00,105.14,105.26,104.95,105.16,102773.0,99.4299,99.5434,99.2502,99.4488,102773.0
2022-01-24 14:55:00,105.17,105.64,105.06,105.6,139628.0,99.4582,99.9027,99.3542,99.8649,139628.0
2022-01-24 15:00:00,105.6,105.94,105.55,105.74,99181.0,99.8649,100.1864,99.8176,99.9973,99181.0
2022-01-24 15:05:00,105.73,105.89,105.56,105.87,50780.0,99.9878,100.1391,99.8271,100.1202,50780.0
2022-01-24 15:10:00,105.88,106.33,105.86,106.32,93492.0,100.1297,100.5552,100.1108,100.5458,93492.0
2022-01-24 15:15:00,106.32,106.6,106.03,106.14,116421.0,100.5458,100.8106,100.2715,100.3756,116421.0
2022-01-24 15:20:00,106.15,106.62,106.14,106.49,90677.0,100.385,100.8295,100.3756,100.7066,90677.0
2022-01-24 15:25:00,106.48,106.77,106.27,106.46,170530.0,100.6971,100.9714,100.4985,100.6782,170530.0
2022-01-24 15:30:00,106.42,107.06,106.28,107.0,113204.0,100.6404,101.2456,100.508,101.1889,113204.0
2022-01-24 15:35:00,106.97,107.1,106.77,107.04,104781.0,101.1605,101.2834,100.9714,101.2267,104781.0
2022-01-24 15:40:00,107.03,107.07,106.44,106.6,129298.0,101.2172,101.2551,100.6593,100.8106,129298.0
2022-01-24 15:45:00,106.59,107.16,106.59,107.1,571352.0,100.8011,101.3402,100.8011,101.2834,571352.0
2022-01-24 15:50:00,107.11,107.64,107.01,107.39,163711.0,101.2929,101.7941,101.1983,101.5577,163711.0
2022-01-24 15:55:00,107.39,107.41,107.1,107.29,255875.0,101.5577,101.5766,101.2834,101.4631,255875.0
2022-01-25 09:30:00,105.52,105.84,105.16,105.36,267922.0,99.7892,100.0919,99.4488,99.6379,267922.0
2022-01-25 09:35:00,105.36,105.89,105.26,105.38,75877.0,99.6379,100.1391,99.5434,99.6568,75877.0
2022-01-25 09:40:00,105.36,105.66,104.9,105.05,92085.0,99.6379,99.9216,99.2029,99.3448,92085.0
2022-01-25 09:45:00,105.01,105.01,104.54,104.61,96694.0,99.3069,99.3069,98.8625,98.9287,96694.0
2022-01-25 09:50:00,104.54,104.85,103.93,103.94,79673.0,98.8625,99.1556,98.2856,98.295,79673.0
2022-01-25 09:55:00,103.95,104.37,103.95,104.26,53816.0,98.3045,98.7017,98.3045,98.5977,53816.0
2022-01-25 10:00:00,104.23,104.38,103.69,103.72,40200.0,98.5693,98.7112,98.0586,98.087,40200.0
2022-01-25 10:05:00,103.77,104.03,103.72,104.0,34293.0,98.1343,98.3802,98.087,98.3518,34293.0
2022-01-25 10:10:00,103.88,104.62,103.7,104.62,81324.0,98.2383,98.9381,98.0681,98.9381,81324.0
2022-01-25 10:15:00,104.61,104.9,104.46,104.74,96928.0,98.9287,99.2029,98.7868,99.0516,96928.0
2022-01-25 10:20:00,104.72,104.76,104.38,104.53,79199.0,99.0327,99.0705,98.7112,98.853,79199.0
2022-01-25 10:25:00,104.54,105.23,104.47,105.23,61355.0,98.8625,99.515,98.7963,99.515,61355.0
2022-01-25 10:30:00,105.24,105.3,105.06,105.25,72149.0,99.5244,99.5812,99.3542,99.5339,72149.0
2022-01-25 10:35:00,105.26,105.42,104.86,105.04,303024.0,99.5434,99.6947,99.1651,99.3353,303024.0
2022-01-25 10:40:00,105.02,105.36,104.87,105.35,73791.0,99.3164,99.6379,99.1745,99.6285,73791.0
2022-01-25 10:45:00,105.35,105.52,105.13,105.43,79425.0,99.6285,99.7892,99.4204,99.7041,79425.0
2022-01-25 10:50:00,105.45,105.49,104.97,104.99,54436.0,99.723,99.7609,99.2691,99.288,54436.0
2022-01-25 10:55:00,105.0,105.09,104.69,104.74,32887.0,99.2975,99.3826,99.0043,99.0516,32887.0
2022-01-25 11:00:00,104.71,104.88,104.55,104.88,50243.0,99.0232,99.184,98.8719,99.184,50243.0
2022-01-25 11:05:00,104.85,105.01,104.45,104.61,68976.0,99.1556,99.3069,98.7773,98.9287,68976.0
2022-01-25 11:10:00,104.64,104.79,104.48,104.6,73457.0,98.957,99.0989,98.8057,98.9192,73457.0
2022-01-25 11:15:00,104.56,105.27,104.52,105.24,124049.0,98.8814,99.5528,98.8435,99.5244,124049.0
2022-01-25 11:20:00,105.25,105.45,105.22,105.39,48617.0,99.5339,99.723,99.5055,99.6663,48617.0
2022-01-25 11:25:00,105.37,105.55,105.25,105.35,44606.0,99.6474,99.8176,99.5339,99.6285,44606.0
2022-01-25 11:30:00,105.35,105.4,105.02,105.04,52999.0,99.6285,99.6758,99.3164,99.3353,52999.0
2022-01-25 11:35:00,105.04,105.11,104.64,104.76,62373.0,99.3353,99.4015,98.957,99.0705,62373.0
2022-01-25 11:40:00,104.74,105.0,104.66,104.98,40598.0,99.0516,99.2975,98.9759,99.2786,40598.0
2022-01-25 11:45:00,104.96,105.26,104.95,105.25,64917.0,99.2597,99.5434,99.2502,99.5339,64917.0
2022-01-25 11:50:00,105.23,105.55,105.18,105.52,79207.0,99.515,99.8176,99.4677,99.7892,79207.0
2022-01-25 11:55:00,105.49,105.5,104.91,104.96,75627.0,99.7609,99.7703,99.2124,99.2597,75627.0
2022-01-25 12:00:00,104.9,105.06,104.75,105.06,41597.0,99.2029,99.3542,99.0611,99.3542,41597.0
2022-01-25 12:05:00,105.07,105.3,105.07,105.13,42267.0,99.3637,99.5812,99.3637,99.4204,42267.0
2022-01-25 12:10:00,105.13,105.14,104.94,105.08,33898.0,99.4204,99.4299,99.2407,99.3731,33898.0
2022-01-25 12:15:00,105.11,105.23,104.67,104.9,58563.0,99.4015,99.515,98.9854,99.2029,58563.0
2022-01-25 12:20:00,104.93,105.31,104.83,105.26,56044.0,99.2313,99.5906,99.1367,99.5434,56044.0
2022-01-25 12:25:00,105.27,105.35,105.08,105.19,32321.0,99.5528,99.6285,99.3731,99.4772,32321.0
2022-01-25 12:30:00,105.19,105.19,104.85,104.9,42713.0,99.4772,99.4772,99.1556,99.2029,42713.0
2022-01-25 12:35:00,104.89,105.01,104.87,104.92,39277.0,99.1935,99.3069,99.1745,99.2218,39277.0
2022-01-25 12:40:00,104.93,105.02,104.72,105.02,63230.0,99.2313,99.3164,99.0327,99.3164,63230.0
2022-01-25 12:45:00,104.98,105.06,104.68,104.75,55109.0,99.2786,99.3542,98.9949,99.0611,55109.0
2022-01-25 12:50:00,104.76,104.84,104.66,104.77,29356.0,99.0705,99.1462,98.9759,99.08,29356.0
2022-01-25 12:55:00,104.75,104.99,104.62,104.97,41274.0,99.0611,99.288,98.9381,99.2691,41274.0
2022-01-25 13:00:00,104.94,104.95,104.7,104.9,79450.0,99.2407,99.2502,99.0138,99.2029,79450.0
2022-01-25 13:05:00,104.89,105.05,104.77,104.96,59770.0,99.1935,99.3448,99.08,99.2597,59770.0
2022-01-25 13:10:00,104.94,105.24,104.92,105.2,45194.0,99.2407,99.5244,99.2218,99.4866,45194.0
2022-01-25 13:15:00,105.19,105.25,105.1,105.21,214807.0,99.4772,99.5339,99.392,99.4961,214807.0
2022-01-25 13:20:00,105.21,105.21,105.05,105.17,59838.0,99.4961,99.4961,99.3448,99.4582,59838.0
2022-01-25 13:25:00,105.17,105.6,105.08,105.6,59610.0,99.4582,99.8649,99.3731,99.8649,59610.0
2022-01-25 13:30:00,105.59,105.81,105.47,105.81,56965.0,99.8554,100.0635,99.742,100.0635,56965.0
2022-01-25 13:35:00,105.81,106.02,105.64,106.01,74065.0,100.0635,100.2621,99.9027,100.2526,74065.0
2022-01-25 13:40:00,106.04,106.06,105.87,106.0,41001.0,100.281,100.2999,100.1202,100.2432,41001.0
2022-01-25 13:45:00,106.0,106.27,105.89,106.22,39011.0,100.2432,100.4985,100.1391,100.4512,39011.0
2022-01-25 13:50:00,106.22,106.39,106.15,106.38,49369.0,100.4512,100.612,100.385,100.6025,49369.0
2022-01-25 13:55:00,106.36,106.45,106.22,106.45,372123.0,100.5836,100.6687,100.4512,100.6687,372123.0
2022-01-25 14:00:00,106.45,106.5,106.25,106.3,107708.0,100.6687,100.716,100.4796,100.5269,107708.0
2022-01-25 14:05:00,106.3,106.38,106.15,106.25,67696.0,100.5269,100.6025,100.385,100.4796,67696.0
2022-01-25 14:10:00,106.23,106.68,106.22,106.63,56299.0,100.4607,100.8862,100.4512,100.839,56299.0
2022-01-25 14:15:00,106.64,106.7,106.55,106.69,111938.0,100.8484,100.9052,100.7633,100.8957,111938.0
2022-01-25 14:20:00,106.71,106.84,106.64,106.79,72235.0,100.9146,101.0375,100.8484,100.9903,72235.0
2022-01-25 14:25:00,106.77,106.85,106.6,106.75,63515.0,100.9714,101.047,100.8106,100.9524,63515.0
2022-01-25 14:30:00,106.73,106.81,106.41,106.45,78144.0,100.9335,101.0092,100.6309,100.6687,78144.0
2022-01-25 14:35:00,106.47,106.8,106.46,106.8,47485.0,100.6876,100.9997,100.6782,100.9997,47485.0
2022-01-25 14:40:00,106.8,107.07,106.8,107.03,45002.0,100.9997,101.2551,100.9997,101.2172,45002.0
2022-01-25 14:45:00,107.02,107.13,106.96,107.01,73388.0,101.2078,101.3118,101.151,101.1983,73388.0
2022-01-25 14:50:00,107.02,107.24,106.96,107.2,68464.0,101.2078,101.4158,101.151,101.378,68464.0
2022-01-25 14:55:00,107.18,107.44,107.12,107.36,61597.0,101.3591,101.605,101.3023,101.5293,61597.0
2022-01-25 15:00:00,107.36,107.38,106.99,107.06,90800.0,101.5293,101.5482,101.1794,101.2456,90800.0
2022-01-25 15:05:00,107.01,107.11,106.75,106.87,92056.0,101.1983,101.2929,100.9524,101.0659,92056.0
2022-01-25 15:10:00,106.86,106.87,106.71,106.84,49724.0,101.0565,101.0659,100.9146,101.0375,49724.0
2022-01-25 15:15:00,106.84,107.2,106.84,107.16,48971.0,101.0375,101.378,101.0375,101.3402,48971.0
2022-01-25 15:20:00,107.16,107.17,106.78,106.8,54608.0,101.3402,101.3496,100.9808,100.9997,54608.0
2022-01-25 15:25:00,106.79,106.8,106.26,106.35,104564.0,100.9903,100.9997,100.489,100.5742,104564.0
2022-01-25 15:30:00,106.36,106.48,106.22,106.41,76156.0,100.5836,100.6971,100.4512,100.6309,76156.0
2022-01-25 15:35:00,106.41,106.71,106.24,106.65,69792.0,100.6309,100.9146,100.4701,100.8579,69792.0
2022-01-25 15:40:00,106.66,106.83,106.51,106.53,121412.0,100.8673,101.0281,100.7255,100.7444,121412.0
2022-01-25 15:45:00,106.54,106.79,106.33,106.43,85450.0,100.7538,100.9903,100.5552,100.6498,85450.0
2022-01-25 15:50:00,106.4,106.41,105.92,105.97,163053.0,100.6214,100.6309,100.1675,100.2148,163053.0
2022-01-25 15:55:00,105.98,106.23,105.9,106.1,138216.0,100.2243,100.4607,100.1486,100.3377,138216.0
2022-01-26 09:30:00,107.44,107.55,106.93,106.93,99610.0,101.605,101.709,101.1227,101.1227,99610.0
2022-01-26 09:35:00,106.89,107.17,106.82,107.12,55633.0,101.0848,101.3496,101.0186,101.3023,55633.0
2022-01-26 09:40:00,107.12,107.29,107.03,107.23,41795.0,101.3023,101.4631,101.2172,101.4064,41795.0
2022-01-26 09:45:00,107.27,107.81,107.27,107.73,39452.0,101.4442,101.9549,101.4442,101.8792,39452.0
2022-01-26 09:50:00,107.7,107.95,107.62,107.93,66980.0,101.8508,102.0873,101.7752,102.0684,66980.0
2022-01-26 09:55:00,107.92,107.92,107.74,107.91,18607.0,102.0589,102.0589,101.8887,102.0494,18607.0
2022-01-26 10:00:00,107.88,108.17,107.8,108.12,23615.0,102.0211,102.2953,101.9454,102.248,23615.0
2022-01-26 10:05:00,108.11,108.15,107.87,107.92,15463.0,102.2386,102.2764,102.0116,102.0589,15463.0
2022-01-26 10:10:00,107.94,107.94,107.63,107.72,14143.0,102.0778,102.0778,101.7846,101.8698,14143.0
2022-01-26 10:15:00,107.71,107.73,107.39,107.72,26078.0,101.8603,101.8792,101.5577,101.8698,26078.0
2022-01-26 10:20:00,107.73,107.83,107.2,107.25,26981.0,101.8792,101.9738,101.378,101.4253,26981.0
2022-01-26 10:25:00,107.24,107.24,106.73,106.84,46020.0,101.4158,101.4158,100.9335,101.0375,46020.0
2022-01-26 10:30:00,106.85,106.89,106.58,106.82,42022.0,101.047,101.0848,100.7917,101.0186,42022.0
2022-01-26 10:35:00,106.81,107.01,106.73,106.78,36531.0,101.0092,101.1983,100.9335,100.9808,36531.0
2022-01-26 10:40:00,106.83,106.9,106.63,106.66,24357.0,101.0281,101.0943,100.839,100.8673,24357.0
2022-01-26 10:45:00,106.69,106.77,106.62,106.73,20002.0,100.8957,100.9714,100.8295,100.9335,20002.0
2022-01-26 10:50:00,106.71,106.82,106.67,106.75,32843.0,100.9146,101.0186,100.8768,100.9524,32843.0
2022-01-26 10:55:00,106.74,106.97,106.63,106.92,28682.0,100.943,101.1605,100.839,101.1132,28682.0
2022-01-26 11:00:00,106.92,106.92,106.76,106.83,20624.0,101.1132,101.1132,100.9619,101.0281,20624.0
2022-01-26 11:05:00,106.87,107.32,106.87,107.22,58327.0,101.0659,101.4915,101.0659,101.3969,58327.0
2022-01-26 11:10:00,107.21,107.48,107.21,107.45,30359.0,101.3875,101.6428,101.3875,101.6144,30359.0
2022-01-26 11:15:00,107.49,107.55,107.31,107.36,41472.0,101.6522,101.709,101.482,101.5293,41472.0
2022-01-26 11:20:00,107.35,107.52,107.29,107.43,67875.0,101.5199,101.6806,101.4631,101.5955,67875.0
2022-01-26 11:25:00,107.44,107.55,107.21,107.24,26180.0,101.605,101.709,101.3875,101.4158,26180.0
2022-01-26 11:30:00,107.23,107.36,106.98,107.09,44089.0,101.4064,101.5293,101.1699,101.274,44089.0
2022-01-26 11:35:00,107.07,107.14,106.84,107.0,28634.0,101.2551,101.3213,101.0375,101.1889,28634.0
2022-01-26 11:40:00,107.02,107.2,106.99,107.15,69336.0,101.2078,101.378,101.1794,101.3307,69336.0
2022-01-26 11:45:00,107.16,107.22,107.04,107.08,27539.0,101.3402,101.3969,101.2267,101.2645,27539.0
2022-01-26 11:50:00,107.09,107.24,106.88,107.2,74159.0,101.274,101.4158,101.0754,101.378,74159.0
2022-01-26 11:55:00,107.2,107.32,107.12,107.25,51573.0,101.378,101.4915,101.3023,101.4253,51573.0
2022-01-26 12:00:00,107.26,107.35,107.15,107.21,28266.0,101.4347,101.5199,101.3307,101.3875,28266.0
2022-01-26 12:05:00,107.22,107.33,107.22,107.3,25677.0,101.3969,101.5009,101.3969,101.4726,25677.0
2022-01-26 12:10:00,107.32,107.46,107.2,107.37,27377.0,101.4915,101.6239,101.378,101.5388,27377.0
2022-01-26 12:15:00,107.37,107.39,107.19,107.2,31760.0,101.5388,101.5577,101.3685,101.378,31760.0
2022-01-26 12:20:00,107.24,107.3,107.11,107.13,11410.0,101.4158,101.4726,101.2929,101.3118,11410.0
2022-01-26 12:25:00,107.15,107.2,107.1,107.19,21034.0,101.3307,101.378,101.2834,101.3685,21034.0
2022-01-26 12:30:00,107.2,107.22,107.04,107.13,23244.0,101.378,101.3969,101.2267,101.3118,23244.0
2022-01-26 12:35:00,107.14,107.2,107.1,107.13,33245.0,101.3213,101.378,101.2834,101.3118,33245.0
2022-01-26 12:40:00,107.14,107.31,107.14,107.22,26859.0,101.3213,101.482,101.3213,101.3969,26859.0
2022-01-26 12:45:00,107.22,107.22,107.14,107.19,16442.0,101.3969,101.3969,101.3213,101.3685,16442.0
2022-01-26 12:50:00,107.18,107.25,107.13,107.22,46879.0,101.3591,101.4253,101.3118,101.3969,46879.0
2022-01-26 12:55:00,107.23,107.3,107.2,107.27,20975.0,101.4064,101.4726,101.378,101.4442,20975.0
2022-01-26 13:00:00,107.27,107.28,106.83,106.9,46303.0,101.4442,101.4537,101.0281,101.0943,46303.0
2022-01-26 13:05:00,106.86,107.14,106.81,107.12,22335.0,101.0565,101.3213,101.0092,101.3023,22335.0
2022-01-26 13:10:00,107.12,107.19,107.06,107.16,53316.0,101.3023,101.3685,101.2456,101.3402,53316.0
2022-01-26 13:15:00,107.13,107.19,107.03,107.09,30691.0,101.3118,101.3685,101.2172,101.274,30691.0
2022-01-26 13:20:00,107.1,107.1,106.83,106.91,56655.0,101.2834,101.2834,101.0281,101.1037,56655.0
2022-01-26 13:25:00,106.92,107.1,106.91,107.05,50406.0,101.1132,101.2834,101.1037,101.2361,50406.0
2022-01-26 13:30:00,106.99,107.06,106.93,106.98,23262.0,101.1794,101.2456,101.1227,101.1699,23262.0
2022-01-26 13:35:00,107.02,107.11,106.97,107.07,29217.0,101.2078,101.2929,101.1605,101.2551,29217.0
2022-01-26 13:40:00,107.08,107.26,107.03,107.24,43137.0,101.2645,101.4347,101.2172,101.4158,43137.0
2022-01-26 13:45:00,107.25,107.26,107.15,107.16,36806.0,101.4253,101.4347,101.3307,101.3402,36806.0
2022-01-26 13:50:00,107.15,107.26,107.08,107.25,42572.0,101.3307,101.4347,101.2645,101.4253,42572.0
2022-01-26 13:55:00,107.25,107.27,107.12,107.12,27314.0,101.4253,101.4442,101.3023,101.3023,27314.0
2022-01-26 14:00:00,107.15,107.9,107.15,107.49,105583.0,101.3307,102.04,101.3307,101.6522,105583.0
2022-01-26 14:05:00,107.54,107.82,107.42,107.43,72849.0,101.6995,101.9643,101.586,101.5955,72849.0
2022-01-26 14:10:00,107.44,107.59,106.39,106.56,105903.0,101.605,101.7468,100.612,100.7728,105903.0
2022-01-26 14:15:00,106.54,106.75,106.4,106.67,62459.0,100.7538,100.9524,100.6214,100.8768,62459.0
2022-01-26 14:20:00,106.74,106.9,106.56,106.88,29061.0,100.943,101.0943,100.7728,101.0754,29061.0
2022-01-26 14:25:00,106.88,107.41,106.88,107.35,47267.0,101.0754,101.5766,101.0754,101.5199,47267.0
2022-01-26 14:30:00,107.3,107.39,106.37,106.52,81532.0,101.4726,101.5577,100.5931,100.7349,81532.0
2022-01-26 14:35:00,106.56,107.2,106.19,107.06,150264.0,100.7728,101.378,100.4229,101.2456,150264.0
2022-01-26 14:40:00,107.12,107.17,106.05,106.05,127163.0,101.3023,101.3496,100.2905,100.2905,127163.0
2022-01-26 14:45:00,106.03,106.07,105.25,105.41,123368.0,100.2715,100.3094,99.5339,99.6852,123368.0
2022-01-26 14:50:00,105.46,105.98,105.39,105.82,101342.0,99.7325,100.2243,99.6663,100.0729,101342.0
2022-01-26 14:55:00,105.84,105.84,105.36,105.55,153666.0,100.0919,100.0919,99.6379,99.8176,153666.0
2022-01-26 15:00:00,105.54,105.54,104.68,104.89,187340.0,99.8082,99.8082,98.9949,99.1935,187340.0
2022-01-26 15:05:00,104.88,104.94,104.43,104.45,125207.0,99.184,99.2407,98.7584,98.7773,125207.0
2022-01-26 15:10:00,104.46,104.99,104.43,104.48,142600.0,98.7868,99.288,98.7584,98.8057,142600.0
2022-01-26 15:15:00,104.43,104.66,103.97,104.0,529103.0,98.7584,98.9759,98.3234,98.3518,529103.0
2022-01-26 15:20:00,104.0,104.05,103.22,103.52,277114.0,98.3518,98.3991,97.6142,97.8979,277114.0
2022-01-26 15:25:00,103.51,104.53,103.42,104.52,109428.0,97.8884,98.853,97.8033,98.8435,109428.0
2022-01-26 15:30:00,104.49,104.89,104.41,104.52,136301.0,98.8152,99.1935,98.7395,98.8435,136301.0
2022-01-26 15:35:00,104.52,104.77,104.21,104.52,143459.0,98.8435,99.08,98.5504,98.8435,143459.0
2022-01-26 15:40:00,104.55,104.89,104.31,104.56,121657.0,98.8719,99.1935,98.645,98.8814,121657.0
2022-01-26 15:45:00,104.58,104.81,104.15,104.33,149828.0,98.9003,99.1178,98.4936,98.6639,149828.0
2022-01-26 15:50:00,104.37,104.68,104.12,104.59,211325.0,98.7017,98.9949,98.4653,98.9097,211325.0
2022-01-26 15:55:00,104.58,104.73,104.12,104.41,106948.0,98.9003,99.0421,98.4653,98.7395,106948.0
2022-01-27 09:30:00,104.99,105.74,104.99,105.06,220564.0,99.288,99.9973,99.288,99.3542,220564.0
2022-01-27 09:35:00,105.02,105.29,104.8,105.24,70743.0,99.3164,99.5717,99.1083,99.5244,70743.0
2022-01-27 09:40:00,105.25,105.63,105.25,105.62,179254.0,99.5339,99.8933,99.5339,99.8838,179254.0
2022-01-27 09:45:00,105.63,106.14,105.56,106.07,74550.0,99.8933,100.3756,99.8271,100.3094,74550.0
2022-01-27 09:50:00,106.05,106.13,105.86,105.86,93021.0,100.2905,100.3661,100.1108,100.1108,93021.0
2022-01-27 09:55:00,105.89,105.89,105.31,105.58,153994.0,100.1391,100.1391,99.5906,99.846,153994.0
2022-01-27 10:00:00,105.59,105.83,105.1,105.8,52918.0,99.8554,100.0824,99.392,100.054,52918.0
2022-01-27 10:05:00,105.8,105.93,105.63,105.8,20194.0,100.054,100.177,99.8933,100.054,20194.0
2022-01-27 10:10:00,105.75,105.91,105.62,105.83,38419.0,100.0067,100.1581,99.8838,100.0824,38419.0
2022-01-27 10:15:00,105.82,105.85,105.33,105.4,26440.0,100.0729,100.1013,99.6096,99.6758,26440.0
2022-01-27 10:20:00,105.41,105.48,105.02,105.05,35614.0,99.6852,99.7514,99.3164,99.3448,35614.0
2022-01-27 10:25:00,105.05,105.08,104.43,104.44,49277.0,99.3448,99.3731,98.7584,98.7679,49277.0
2022-01-27 10:30:00,104.47,104.59,104.2,104.39,50642.0,98.7963,98.9097,98.5409,98.7206,50642.0
2022-01-27 10:35:00,104.37,104.51,104.18,104.3,70795.0,98.7017,98.8341,98.522,98.6355,70795.0
2022-01-27 10:40:00,104.32,104.6,104.27,104.59,63229.0,98.6544,98.9192,98.6071,98.9097,63229.0
2022-01-27 10:45:00,104.6,104.7,104.29,104.43,115220.0,98.9192,99.0138,98.626,98.7584,115220.0
2022-01-27 10:50:00,104.42,104.59,104.28,104.35,69380.0,98.749,98.9097,98.6166,98.6828,69380.0
2022-01-27 10:55:00,104.41,104.78,104.34,104.75,57721.0,98.7395,99.0894,98.6733,99.0611,57721.0
2022-01-27 11:00:00,104.78,105.08,104.77,105.03,103164.0,99.0894,99.3731,99.08,99.3258,103164.0
2022-01-27 11:05:00,105.02,105.1,104.54,104.54,54816.0,99.3164,99.392,98.8625,98.8625,54816.0
2022-01-27 11:10:00,104.59,104.96,104.59,104.83,57409.0,98.9097,99.2597,98.9097,99.1367,57409.0
2022-01-27 11:15:00,104.85,104.85,104.18,104.37,105060.0,99.1556,99.1556,98.522,98.7017,105060.0
2022-01-27 11:20:00,104.35,104.44,104.09,104.16,100196.0,98.6828,98.7679,98.4369,98.5031,100196.0
2022-01-27 11:25:00,104.21,104.21,103.79,103.93,79162.0,98.5504,98.5504,98.1532,98.2856,79162.0
2022-01-27 11:30:00,103.94,104.29,103.88,104.28,45654.0,98.295,98.626,98.2383,98.6166,45654.0
2022-01-27 11:35:00,104.29,104.53,104.21,104.21,66674.0,98.626,98.853,98.5504,98.5504,66674.0
2022-01-27 11:40:00,104.23,104.52,104.12,104.17,43769.0,98.5693,98.8435,98.4653,98.5126,43769.0
2022-01-27 11:45:00,104.16,104.38,104.13,104.14,109820.0,98.5031,98.7112,98.4747,98.4842,109820.0
2022-01-27 11:50:00,104.13,104.3,104.02,104.3,146716.0,98.4747,98.6355,98.3707,98.6355,146716.0
2022-01-27 11:55:00,104.29,104.32,104.16,104.24,72258.0,98.626,98.6544,98.5031,98.5788,72258.0
2022-01-27 12:00:00,104.21,104.26,103.9,104.11,93129.0,98.5504,98.5977,98.2572,98.4558,93129.0
2022-01-27 12:05:00,104.1,104.1,103.68,103.76,73693.0,98.4464,98.4464,98.0492,98.1248,73693.0
2022-01-27 12:10:00,103.77,103.84,103.63,103.76,129858.0,98.1343,98.2005,98.0019,98.1248,129858.0
2022-01-27 12:15:00,103.76,103.77,103.43,103.51,62677.0,98.1248,98.1343,97.8127,97.8884,62677.0
2022-01-27 12:20:00,103.5,103.53,103.33,103.37,75017.0,97.8789,97.9073,97.7182,97.756,75017.0
2022-01-27 12:25:00,103.38,103.57,103.35,103.47,76495.0,97.7655,97.9451,97.7371,97.8506,76495.0
2022-01-27 12:30:00,103.45,103.54,103.25,103.34,191487.0,97.8317,97.9168,97.6425,97.7276,191487.0
2022-01-27 12:35:00,103.33,103.38,103.18,103.25,59226.0,97.7182,97.7655,97.5763,97.6425,59226.0
2022-01-27 12:40:00,103.25,103.38,103.16,103.28,51750.0,97.6425,97.7655,97.5574,97.6709,51750.0
2022-01-27 12:45:00,103.28,103.28,102.96,103.02,105581.0,97.6709,97.6709,97.3683,97.425,105581.0
2022-01-27 12:50:00,103.03,103.29,103.03,103.26,190771.0,97.4345,97.6803,97.4345,97.652,190771.0
2022-01-27 12:55:00,103.26,103.5,103.19,103.23,80222.0,97.652,97.8789,97.5858,97.6236,80222.0
2022-01-27 13:00:00,103.2,103.4,102.87,102.88,92948.0,97.5952,97.7844,97.2832,97.2926,92948.0
2022-01-27 13:05:00,102.88,102.95,102.65,102.78,545359.0,97.2926,97.3588,97.0751,97.198,545359.0
2022-01-27 13:10:00,102.8,102.85,102.61,102.75,96698.0,97.217,97.2642,97.0373,97.1697,96698.0
2022-01-27 13:15:00,102.75,102.99,102.63,102.67,93999.0,97.1697,97.3966,97.0562,97.094,93999.0
2022-01-27 13:20:00,102.66,102.66,102.31,102.31,99080.0,97.0846,97.0846,96.7536,96.7536,99080.0
2022-01-27 13:25:00,102.33,102.61,102.33,102.36,49259.0,96.7725,97.0373,96.7725,96.8009,49259.0
2022-01-27 13:30:00,102.34,102.69,102.33,102.59,83616.0,96.7819,97.1129,96.7725,97.0184,83616.0
2022-01-27 13:35:00,102.64,102.83,102.34,102.37,47847.0,97.0656,97.2453,96.7819,96.8103,47847.0
2022-01-27 13:40:00,102.4,102.71,102.31,102.59,108351.0,96.8387,97.1318,96.7536,97.0184,108351.0
2022-01-27 13:45:00,102.61,102.69,102.42,102.63,45060.0,97.0373,97.1129,96.8576,97.0562,45060.0
2022-01-27 13:50:00,102.57,102.68,102.37,102.4,59008.0,96.9995,97.1035,96.8103,96.8387,59008.0
2022-01-27 13:55:00,102.45,102.97,102.39,102.85,91408.0,96.886,97.3777,96.8292,97.2642,91408.0
2022-01-27 14:00:00,102.88,103.22,102.81,103.12,120645.0,97.2926,97.6142,97.2264,97.5196,120645.0
2022-01-27 14:05:00,103.13,103.37,102.94,103.1,68539.0,97.529,97.756,97.3494,97.5007,68539.0
2022-01-27 14:10:00,103.1,103.28,103.01,103.13,63609.0,97.5007,97.6709,97.4156,97.529,63609.0
2022-01-27 14:15:00,103.13,103.17,102.78,102.87,533387.0,97.529,97.5669,97.198,97.2832,533387.0
2022-01-27 14:20:00,102.89,102.9,102.57,102.58,202688.0,97.3021,97.3115,96.9995,97.0089,202688.0
2022-01-27 14:25:00,102.58,102.63,102.32,102.38,656722.0,97.0089,97.0562,96.763,96.8198,656722.0
2022-01-27 14:30:00,102.38,102.54,102.05,102.16,211144.0,96.8198,96.9711,96.5077,96.6117,211144.0
2022-01-27 14:35:00,102.17,102.5,102.14,102.42,235079.0,96.6212,96.9333,96.5928,96.8576,235079.0
2022-01-27 14:40:00,102.41,102.86,102.38,102.83,194751.0,96.8481,97.2737,96.8198,97.2453,194751.0
2022-01-27 14:45:00,102.83,102.99,102.7,102.77,138214.0,97.2453,97.3966,97.1224,97.1886,138214.0
2022-01-27 14:50:00,102.76,102.76,102.22,102.26,200468.0,97.1791,97.1791,96.6685,96.7063,200468.0
2022-01-27 14:55:00,102.25,102.5,102.12,102.36,145670.0,96.6968,96.9333,96.5739,96.8009,145670.0
2022-01-27 15:00:00,102.36,102.76,102.35,102.58,178026.0,96.8009,97.1791,96.7914,97.0089,178026.0
2022-01-27 15:05:00,102.58,102.71,102.28,102.32,187707.0,97.0089,97.1318,96.7252,96.763,187707.0
2022-01-27 15:10:00,102.3,102.39,101.93,101.96,136538.0,96.7441,96.8292,96.3942,96.4226,136538.0
2022-01-27 15:15:00,101.97,102.05,101.75,102.03,318575.0,96.432,96.5077,96.224,96.4888,318575.0
2022-01-27 15:20:00,101.99,102.14,101.8,102.08,174815.0,96.451,96.5928,96.2713,96.5361,174815.0
2022-01-27 15:25:00,102.15,102.48,102.08,102.41,146499.0,96.6023,96.9143,96.5361,96.8481,146499.0
2022-01-27 15:30:00,102.41,102.53,102.24,102.28,168428.0,96.8481,96.9616,96.6874,96.7252,168428.0
2022-01-27 15:35:00,102.32,102.37,102.0,102.07,107037.0,96.763,96.8103,96.4604,96.5266,107037.0
2022-01-27 15:40:00,102.05,102.61,102.01,102.51,119569.0,96.5077,97.0373,96.4699,96.9427,119569.0
2022-01-27 15:45:00,102.54,102.86,102.31,102.59,262543.0,96.9711,97.2737,96.7536,97.0184,262543.0
2022-01-27 15:50:00,102.55,102.67,102.32,102.45,191250.0,96.9805,97.094,96.763,96.886,191250.0
2022-01-27 15:55:00,102.46,102.52,102.29,102.32,547772.0,96.8954,96.9522,96.7347,96.763,547772.0
2022-01-28 09:30:00,102.46,102.95,102.13,102.14,84741.0,96.8954,97.3588,96.5833,96.5928,84741.0
2022-01-28 09:35:00,102.2,102.2,101.73,101.78,45537.0,96.6495,96.6495,96.2051,96.2524,45537.0
2022-01-28 09:40:00,101.77,102.01,101.62,101.9,70025.0,96.2429,96.4699,96.101,96.3658,70025.0
2022-01-28 09:45:00,101.92,101.97,101.39,101.63,63060.0,96.3848,96.432,95.8835,96.1105,63060.0
2022-01-28 09:50:00,101.63,102.05,101.48,101.54,34845.0,96.1105,96.5077,95.9686,96.0254,34845.0
2022-01-28 09:55:00,101.53,101.6,101.34,101.39,57205.0,96.0159,96.0821,95.8363,95.8835,57205.0
2022-01-28 10:00:00,101.42,101.54,101.11,101.26,38181.0,95.9119,96.0254,95.6187,95.7606,38181.0
2022-01-28 10:05:00,101.24,101.69,101.2,101.69,46796.0,95.7417,96.1672,95.7039,96.1672,46796.0
2022-01-28 10:10:00,101.67,104.32,101.66,101.9,635284.0,96.1483,98.6544,96.1389,96.3658,635284.0
2022-01-28 10:15:00,101.88,102.19,101.82,102.18,48547.0,96.3469,96.6401,96.2902,96.6306,48547.0
2022-01-28 10:20:00,102.14,102.23,101.66,101.78,78660.0,96.5928,96.6779,96.1389,96.2524,78660.0
2022-01-28 10:25:00,101.77,101.77,101.36,101.5,45820.0,96.2429,96.2429,95.8552,95.9876,45820.0
2022-01-28 10:30:00,101.51,101.64,101.19,101.23,123127.0,95.997,96.12,95.6944,95.7322,123127.0
2022-01-28 10:35:00,101.24,101.6,101.13,101.24,143820.0,95.7417,96.0821,95.6377,95.7417,143820.0
2022-01-28 10:40:00,101.16,101.24,100.79,100.8,56187.0,95.666,95.7417,95.3161,95.3256,56187.0
2022-01-28 10:45:00,100.78,101.62,100.66,101.59,39227.0,95.3067,96.101,95.1932,96.0727,39227.0
2022-01-28 10:50:00,101.62,101.78,101.57,101.74,43093.0,96.101,96.2524,96.0538,96.2145,43093.0
2022-01-28 10:55:00,101.76,101.87,101.43,101.81,61293.0,96.2334,96.3375,95.9214,96.2807,61293.0
2022-01-28 11:00:00,101.82,101.88,101.37,101.44,50358.0,96.2902,96.3469,95.8646,95.9308,50358.0
2022-01-28 11:05:00,101.45,101.74,101.43,101.74,53285.0,95.9403,96.2145,95.9214,96.2145,53285.0
2022-01-28 11:10:00,101.74,102.05,101.7,101.99,82991.0,96.2145,96.5077,96.1767,96.451,82991.0
2022-01-28 11:15:00,101.99,102.36,101.99,102.32,52997.0,96.451,96.8009,96.451,96.763,52997.0
2022-01-28 11:20:00,102.35,102.41,102.22,102.28,39675.0,96.7914,96.8481,96.6685,96.7252,39675.0
2022-01-28 11:25:00,102.22,102.39,101.93,102.04,39736.0,96.6685,96.8292,96.3942,96.4982,39736.0
2022-01-28 11:30:00,102.08,102.12,101.81,101.92,54753.0,96.5361,96.5739,96.2807,96.3848,54753.0
2022-01-28 11:35:00,101.92,102.25,101.81,102.09,63179.0,96.3848,96.6968,96.2807,96.5455,63179.0
2022-01-28 11:40:00,102.06,102.13,101.94,102.05,24814.0,96.5171,96.5833,96.4037,96.5077,24814.0
2022-01-28 11:45:00,102.06,102.16,101.98,102.0,36864.0,96.5171,96.6117,96.4415,96.4604,36864.0
2022-01-28 11:50:00,101.99,102.2,101.85,102.19,82953.0,96.451,96.6495,96.3186,96.6401,82953.0
2022-01-28 11:55:00,102.2,102.64,102.19,102.57,84247.0,96.6495,97.0656,96.6401,96.9995,84247.0
2022-01-28 12:00:00,102.54,102.75,102.52,102.74,462407.0,96.9711,97.1697,96.9522,97.1602,462407.0
2022-01-28 12:05:00,102.74,102.87,102.69,102.87,44689.0,97.1602,97.2832,97.1129,97.2832,44689.0
2022-01-28 12:10:00,102.89,102.94,102.6,102.79,94832.0,97.3021,97.3494,97.0278,97.2075,94832.0
2022-01-28 12:15:00,102.82,102.98,102.7,102.98,47280.0,97.2359,97.3872,97.1224,97.3872,47280.0
2022-01-28 12:20:00,102.97,102.98,102.43,102.48,78229.0,97.3777,97.3872,96.8671,96.9143,78229.0
2022-01-28 12:25:00,102.45,102.46,102.24,102.35,101375.0,96.886,96.8954,96.6874,96.7914,101375.0
2022-01-28 12:30:00,102.32,102.43,102.22,102.26,46754.0,96.763,96.8671,96.6685,96.7063,46754.0
2022-01-28 12:35:00,102.27,102.34,102.02,102.03,30994.0,96.7157,96.7819,96.4793,96.4888,30994.0
2022-01-28 12:40:00,102.02,102.13,101.97,102.13,29702.0,96.4793,96.5833,96.432,96.5833,29702.0
2022-01-28 12:45:00,102.13,102.18,101.81,101.92,27249.0,96.5833,96.6306,96.2807,96.3848,27249.0
2022-01-28 12:50:00,101.9,101.91,101.45,101.57,47786.0,96.3658,96.3753,95.9403,96.0538,47786.0
2022-01-28 12:55:00,101.59,101.79,101.56,101.61,115923.0,96.0727,96.2618,96.0443,96.0916,115923.0
2022-01-28 13:00:00,101.6,101.93,101.6,101.88,22037.0,96.0821,96.3942,96.0821,96.3469,22037.0
2022-01-28 13:05:00,101.86,102.27,101.82,102.17,24312.0,96.328,96.7157,96.2902,96.6212,24312.0
2022-01-28 13:10:00,102.17,102.2,102.05,102.19,45905.0,96.6212,96.6495,96.5077,96.6401,45905.0
2022-01-28 13:15:00,102.2,102.27,102.09,102.14,27713.0,96.6495,96.7157,96.5455,96.5928,27713.0
2022-01-28 13:20:00,102.14,102.21,101.86,102.02,34324.0,96.5928,96.659,96.328,96.4793,34324.0
2022-01-28 13:25:00,102.0,102.1,101.79,102.03,24691.0,96.4604,96.555,96.2618,96.4888,24691.0
2022-01-28 13:30:00,102.04,102.39,102.04,102.29,31853.0,96.4982,96.8292,96.4982,96.7347,31853.0
2022-01-28 13:35:00,102.32,102.4,102.13,102.18,69673.0,96.763,96.8387,96.5833,96.6306,69673.0
2022-01-28 13:40:00,102.17,102.26,102.02,102.17,227921.0,96.6212,96.7063,96.4793,96.6212,227921.0
2022-01-28 13:45:00,102.12,102.29,102.0,102.11,75866.0,96.5739,96.7347,96.4604,96.5644,75866.0
2022-01-28 13:50:00,102.1,102.37,102.1,102.27,30137.0,96.555,96.8103,96.555,96.7157,30137.0
2022-01-28 13:55:00,102.27,102.42,102.23,102.24,56647.0,96.7157,96.8576,96.6779,96.6874,56647.0
2022-01-28 14:00:00,102.26,102.52,102.04,102.04,91246.0,96.7063,96.9522,96.4982,96.4982,91246.0
2022-01-28 14:05:00,102.03,102.05,101.75,101.83,82383.0,96.4888,96.5077,96.224,96.2996,82383.0
2022-01-28 14:10:00,101.84,101.86,101.52,101.52,29773.0,96.3091,96.328,96.0065,96.0065,29773.0
2022-01-28 14:15:00,101.52,101.52,101.12,101.12,85312.0,96.0065,96.0065,95.6282,95.6282,85312.0
2022-01-28 14:20:00,101.11,101.11,100.76,100.76,63472.0,95.6187,95.6187,95.2878,95.2878,63472.0
2022-01-28 14:25:00,100.77,101.03,100.74,100.77,40878.0,95.2972,95.5431,95.2688,95.2972,40878.0
2022-01-28 14:30:00,100.71,101.01,100.58,100.88,58474.0,95.2405,95.5242,95.1175,95.4012,58474.0
2022-01-28 14:35:00,100.9,101.14,100.88,101.11,170955.0,95.4201,95.6471,95.4012,95.6187,170955.0
2022-01-28 14:40:00,101.12,101.62,101.12,101.57,57706.0,95.6282,96.101,95.6282,96.0538,57706.0
2022-01-28 14:45:00,101.59,101.7,101.41,101.68,75073.0,96.0727,96.1767,95.9025,96.1578,75073.0
2022-01-28 14:50:00,101.65,101.77,101.48,101.64,79147.0,96.1294,96.2429,95.9686,96.12,79147.0
2022-01-28 14:55:00,101.64,102.08,101.63,102.06,67727.0,96.12,96.5361,96.1105,96.5171,67727.0
2022-01-28 15:00:00,102.05,102.2,101.84,102.16,76111.0,96.5077,96.6495,96.3091,96.6117,76111.0
2022-01-28 15:05:00,102.17,102.31,102.08,102.24,59447.0,96.6212,96.7536,96.5361,96.6874,59447.0
2022-01-28 15:10:00,102.25,102.28,101.97,102.15,76607.0,96.6968,96.7252,96.432,96.6023,76607.0
2022-01-28 15:15:00,102.16,102.36,102.16,102.32,92432.0,96.6117,96.8009,96.6117,96.763,92432.0
2022-01-28 15:20:00,102.32,102.6,102.24,102.55,80191.0,96.763,97.0278,96.6874,96.9805,80191.0
2022-01-28 15:25:00,102.56,102.61,102.45,102.59,107284.0,96.99,97.0373,96.886,97.0184,107284.0
2022-01-28 15:30:00,102.55,102.8,102.24,102.68,98648.0,96.9805,97.217,96.6874,97.1035,98648.0
2022-01-28 15:35:00,102.69,102.75,102.57,102.64,67439.0,97.1129,97.1697,96.9995,97.0656,67439.0
2022-01-28 15:40:00,102.63,102.95,102.61,102.92,77764.0,97.0562,97.3588,97.0373,97.3304,77764.0
2022-01-28 15:45:00,102.92,103.28,102.79,103.28,131896.0,97.3304,97.6709,97.2075,97.6709,131896.0
2022-01-28 15:50:00,103.33,103.54,103.3,103.5,116735.0,97.7182,97.9168,97.6898,97.8789,116735.0
2022-01-28 15:55:00,103.49,104.03,103.44,104.03,215670.0,97.8695,98.3802,97.8222,98.3802,215670.0
2022-01-31 09:30:00,103.64,103.79,103.35,103.79,208344.0,98.0113,98.1532,97.7371,98.1532,208344.0
2022-01-31 09:35:00,103.78,103.97,103.61,103.77,110660.0,98.1437,98.3234,97.983,98.1343,110660.0
2022-01-31 09:40:00,103.77,103.95,103.72,103.87,146602.0,98.1343,98.3045,98.087,98.2288,146602.0
2022-01-31 09:45:00,103.87,103.94,103.52,103.54,148884.0,98.2288,98.295,97.8979,97.9168,148884.0
2022-01-31 09:50:00,103.54,104.07,103.49,103.88,66915.0,97.9168,98.418,97.8695,98.2383,66915.0
2022-01-31 09:55:00,103.89,104.14,103.8,104.14,83218.0,98.2478,98.4842,98.1627,98.4842,83218.0
2022-01-31 10:00:00,104.12,104.38,104.09,104.16,94507.0,98.4653,98.7112,98.4369,98.5031,94507.0
2022-01-31 10:05:00,104.15,104.35,104.05,104.31,44711.0,98.4936,98.6828,98.3991,98.645,44711.0
2022-01-31 10:10:00,104.32,104.52,104.17,104.47,48982.0,98.6544,98.8435,98.5126,98.7963,48982.0
2022-01-31 10:15:00,104.47,104.65,104.45,104.53,46464.0,98.7963,98.9665,98.7773,98.853,46464.0
2022-01-31 10:20:00,104.55,104.77,104.49,104.59,61176.0,98.8719,99.08,98.8152,98.9097,61176.0
2022-01-31 10:25:00,104.59,104.63,104.27,104.28,54904.0,98.9097,98.9476,98.6071,98.6166,54904.0
2022-01-31 10:30:00,104.29,104.49,104.25,104.47,57858.0,98.626,98.8152,98.5882,98.7963,57858.0
2022-01-31 10:35:00,104.48,104.59,104.28,104.33,133406.0,98.8057,98.9097,98.6166,98.6639,133406.0
2022-01-31 10:40:00,104.31,104.38,104.22,104.3,36872.0,98.645,98.7112,98.5598,98.6355,36872.0
2022-01-31 10:45:00,104.29,104.29,103.89,104.1,64442.0,98.626,98.626,98.2478,98.4464,64442.0
2022-01-31 10:50:00,104.11,104.47,104.03,104.46,38748.0,98.4558,98.7963,98.3802,98.7868,38748.0
2022-01-31 10:55:00,104.47,104.5,104.19,104.37,26551.0,98.7963,98.8246,98.5315,98.7017,26551.0
2022-01-31 11:00:00,104.36,104.61,104.36,104.52,23055.0,98.6922,98.9287,98.6922,98.8435,23055.0
2022-01-31 11:05:00,104.53,104.54,104.31,104.37,29008.0,98.853,98.8625,98.645,98.7017,29008.0
2022-01-31 11:10:00,104.35,104.54,104.12,104.49,57858.0,98.6828,98.8625,98.4653,98.8152,57858.0
2022-01-31 11:15:00,104.48,104.51,104.26,104.28,64690.0,98.8057,98.8341,98.5977,98.6166,64690.0
2022-01-31 11:20:00,104.3,104.37,104.14,104.28,55303.0,98.6355,98.7017,98.4842,98.6166,55303.0
2022-01-31 11:25:00,104.27,104.47,104.25,104.35,49808.0,98.6071,98.7963,98.5882,98.6828,49808.0
2022-01-31 11:30:00,104.36,104.58,104.19,104.52,46621.0,98.6922,98.9003,98.5315,98.8435,46621.0
2022-01-31 11:35:00,104.48,104.52,104.24,104.29,42826.0,98.8057,98.8435,98.5788,98.626,42826.0
2022-01-31 11:40:00,104.32,104.38,104.18,104.35,34295.0,98.6544,98.7112,98.522,98.6828,34295.0
2022-01-31 11:45:00,104.35,104.44,104.3,104.43,24445.0,98.6828,98.7679,98.6355,98.7584,24445.0
2022-01-31 11:50:00,104.44,104.72,104.4,104.71,31143.0,98.7679,99.0327,98.7301,99.0232,31143.0
2022-01-31 11:55:00,104.72,104.88,104.71,104.88,32541.0,99.0327,99.184,99.0232,99.184,32541.0
2022-01-31 12:00:00,104.89,105.0,104.87,104.99,51383.0,99.1935,99.2975,99.1745,99.288,51383.0
2022-01-31 12:05:00,104.99,105.1,104.94,104.94,42028.0,99.288,99.392,99.2407,99.2407,42028.0
2022-01-31 12:10:00,104.95,105.14,104.95,105.01,60474.0,99.2502,99.4299,99.2502,99.3069,60474.0
2022-01-31 12:15:00,105.04,105.28,105.04,105.25,33285.0,99.3353,99.5623,99.3353,99.5339,33285.0
2022-01-31 12:20:00,105.25,105.27,105.05,105.13,34312.0,99.5339,99.5528,99.3448,99.4204,34312.0
2022-01-31 12:25:00,105.14,105.3,105.08,105.24,33585.0,99.4299,99.5812,99.3731,99.5244,33585.0
2022-01-31 12:30:00,105.24,105.28,105.07,105.08,59959.0,99.5244,99.5623,99.3637,99.3731,59959.0
2022-01-31 12:35:00,105.09,105.27,105.07,105.25,31284.0,99.3826,99.5528,99.3637,99.5339,31284.0
2022-01-31 12:40:00,105.26,105.33,105.21,105.26,25796.0,99.5434,99.6096,99.4961,99.5434,25796.0
2022-01-31 12:45:00,105.26,105.5,105.26,105.49,36619.0,99.5434,99.7703,99.5434,99.7609,36619.0
2022-01-31 12:50:00,105.49,105.58,105.39,105.56,31013.0,99.7609,99.846,99.6663,99.8271,31013.0
2022-01-31 12:55:00,105.57,105.6,105.45,105.58,28578.0,99.8365,99.8649,99.723,99.846,28578.0
2022-01-31 13:00:00,105.58,105.58,105.35,105.44,56277.0,99.846,99.846,99.6285,99.7136,56277.0
2022-01-31 13:05:00,105.43,105.59,105.42,105.58,60320.0,99.7041,99.8554,99.6947,99.846,60320.0
2022-01-31 13:10:00,105.6,105.65,105.52,105.65,34333.0,99.8649,99.9122,99.7892,99.9122,34333.0
2022-01-31 13:15:00,105.66,105.7,105.45,105.7,33602.0,99.9216,99.9595,99.723,99.9595,33602.0
2022-01-31 13:20:00,105.7,105.8,105.65,105.77,30332.0,99.9595,100.054,99.9122,100.0257,30332.0
2022-01-31 13:25:00,105.77,105.82,105.43,105.47,46088.0,100.0257,100.0729,99.7041,99.742,46088.0
2022-01-31 13:30:00,105.48,105.52,105.28,105.38,47074.0,99.7514,99.7892,99.5623,99.6568,47074.0
2022-01-31 13:35:00,105.39,105.62,105.34,105.54,43120.0,99.6663,99.8838,99.619,99.8082,43120.0
2022-01-31 13:40:00,105.53,105.62,105.27,105.31,37193.0,99.7987,99.8838,99.5528,99.5906,37193.0
2022-01-31 13:45:00,105.29,105.44,105.29,105.39,41146.0,99.5717,99.7136,99.5717,99.6663,41146.0
2022-01-31 13:50:00,105.38,105.43,105.24,105.3,90520.0,99.6568,99.7041,99.5244,99.5812,90520.0
2022-01-31 13:55:00,105.31,105.38,105.24,105.33,30885.0,99.5906,99.6568,99.5244,99.6096,30885.0
2022-01-31 14:00:00,105.33,105.38,105.23,105.34,57272.0,99.6096,99.6568,99.515,99.619,57272.0
2022-01-31 14:05:00,105.33,105.54,105.32,105.46,57419.0,99.6096,99.8082,99.6001,99.7325,57419.0
2022-01-31 14:10:00,105.46,105.53,105.45,105.47,39218.0,99.7325,99.7987,99.723,99.742,39218.0
2022-01-31 14:15:00,105.47,105.54,105.42,105.44,27311.0,99.742,99.8082,99.6947,99.7136,27311.0
2022-01-31 14:20:00,105.43,105.61,105.36,105.56,37984.0,99.7041,99.8743,99.6379,99.8271,37984.0
2022-01-31 14:25:00,105.55,105.69,105.47,105.66,39661.0,99.8176,99.95,99.742,99.9216,39661.0
2022-01-31 14:30:00,105.67,105.69,105.58,105.64,34800.0,99.9311,99.95,99.846,99.9027,34800.0
2022-01-31 14:35:00,105.64,105.65,105.53,105.55,46938.0,99.9027,99.9122,99.7987,99.8176,46938.0
2022-01-31 14:40:00,105.54,105.69,105.51,105.64,38110.0,99.8082,99.95,99.7798,99.9027,38110.0
2022-01-31 14:45:00,105.64,105.68,105.5,105.54,65314.0,99.9027,99.9405,99.7703,99.8082,65314.0
2022-01-31 14:50:00,105.55,105.61,105.36,105.43,78872.0,99.8176,99.8743,99.6379,99.7041,78872.0
2022-01-31 14:55:00,105.42,105.55,105.4,105.47,172422.0,99.6947,99.8176,99.6758,99.742,172422.0
2022-01-31 15:00:00,105.45,105.62,105.45,105.61,324195.0,99.723,99.8838,99.723,99.8743,324195.0
2022-01-31 15:05:00,105.62,105.65,105.28,105.29,80448.0,99.8838,99.9122,99.5623,99.5717,80448.0
2022-01-31 15:10:00,105.33,105.35,104.77,104.81,130293.0,99.6096,99.6285,99.08,99.1178,130293.0
2022-01-31 15:15:00,104.81,104.98,104.69,104.74,173796.0,99.1178,99.2786,99.0043,99.0516,173796.0
2022-01-31 15:20:00,104.75,105.27,104.73,105.22,70582.0,99.0611,99.5528,99.0421,99.5055,70582.0
2022-01-31 15:25:00,105.21,105.33,105.15,105.21,95638.0,99.4961,99.6096,99.4393,99.4961,95638.0
2022-01-31 15:30:00,105.22,105.52,105.04,105.5,142362.0,99.5055,99.7892,99.3353,99.7703,142362.0
2022-01-31 15:35:00,105.5,105.54,105.27,105.33,145412.0,99.7703,99.8082,99.5528,99.6096,145412.0
2022-01-31 15:40:00,105.32,105.43,105.27,105.33,74436.0,99.6001,99.7041,99.5528,99.6096,74436.0
2022-01-31 15:45:00,105.34,105.61,105.32,105.61,87197.0,99.619,99.8743,99.6001,99.8743,87197.0
2022-01-31 15:50:00,105.61,106.06,105.61,106.05,134833.0,99.8743,100.2999,99.8743,100.2905,134833.0
2022-01-31 15:55:00,106.05,106.23,106.01,106.22,223699.0,100.2905,100.4607,100.2526,100.4512,223699.0
2022-02-01 09:30:00,106.48,106.48,105.84,106.28,101462.0,100.6971,100.6971,100.0919,100.508,101462.0
2022-02-01 09:35:00,106.32,106.61,106.23,106.23,66001.0,100.5458,100.82,100.4607,100.4607,66001.0
2022-02-01 09:40:00,106.23,106.44,105.53,105.58,65126.0,100.4607,100.6593,99.7987,99.846,65126.0
2022-02-01 09:45:00,105.57,105.77,105.37,105.77,52388.0,99.8365,100.0257,99.6474,100.0257,52388.0
2022-02-01 09:50:00,105.76,105.96,105.64,105.67,114516.0,100.0162,100.2053,99.9027,99.9311,114516.0
2022-02-01 09:55:00,105.7,105.86,105.55,105.79,55557.0,99.9595,100.1108,99.8176,100.0446,55557.0
2022-02-01 10:00:00,105.79,105.79,104.84,104.84,58063.0,100.0446,100.0446,99.1462,99.1462,58063.0
2022-02-01 10:05:00,104.87,105.21,104.58,105.14,55259.0,99.1745,99.4961,98.9003,99.4299,55259.0
2022-02-01 10:10:00,105.18,105.5,104.96,105.49,57646.0,99.4677,99.7703,99.2597,99.7609,57646.0
2022-02-01 10:15:00,105.48,105.57,105.18,105.27,55019.0,99.7514,99.8365,99.4677,99.5528,55019.0
2022-02-01 10:20:00,105.27,105.87,105.24,105.82,48211.0,99.5528,100.1202,99.5244,100.0729,48211.0
2022-02-01 10:25:00,105.79,105.92,105.69,105.74,74463.0,100.0446,100.1675,99.95,99.9973,74463.0
2022-02-01 10:30:00,105.75,106.12,105.75,105.94,59653.0,100.0067,100.3567,100.0067,100.1864,59653.0
2022-02-01 10:35:00,105.97,106.17,105.86,106.09,58835.0,100.2148,100.4039,100.1108,100.3283,58835.0
2022-02-01 10:40:00,106.09,106.23,105.83,106.06,70594.0,100.3283,100.4607,100.0824,100.2999,70594.0
2022-02-01 10:45:00,106.06,106.08,105.78,105.93,130982.0,100.2999,100.3188,100.0351,100.177,130982.0
2022-02-01 10:50:00,105.91,106.25,105.9,106.21,67191.0,100.1581,100.4796,100.1486,100.4418,67191.0
2022-02-01 10:55:00,106.21,106.48,106.21,106.48,60274.0,100.4418,100.6971,100.4418,100.6971,60274.0
2022-02-01 11:00:00,106.48,106.56,106.27,106.33,53933.0,100.6971,100.7728,100.4985,100.5552,53933.0
2022-02-01 11:05:00,106.33,106.61,106.29,106.61,44738.0,100.5552,100.82,100.5174,100.82,44738.0
2022-02-01 11:10:00,106.61,106.85,106.57,106.82,49154.0,100.82,101.047,100.7822,101.0186,49154.0
2022-02-01 11:15:00,106.82,106.82,106.67,106.72,276747.0,101.0186,101.0186,100.8768,100.9241,276747.0
2022-02-01 11:20:00,106.73,106.81,106.41,106.49,63969.0,100.9335,101.0092,100.6309,100.7066,63969.0
2022-02-01 11:25:00,106.51,106.62,106.4,106.56,82729.0,100.7255,100.8295,100.6214,100.7728,82729.0
2022-02-01 11:30:00,106.55,106.74,106.25,106.74,38511.0,100.7633,100.943,100.4796,100.943,38511.0
2022-02-01 11:35:00,106.76,106.77,106.54,106.61,96852.0,100.9619,100.9714,100.7538,100.82,96852.0
2022-02-01 11:40:00,106.61,106.73,106.52,106.57,85048.0,100.82,100.9335,100.7349,100.7822,85048.0
2022-02-01 11:45:00,106.56,106.81,106.56,106.62,44696.0,100.7728,101.0092,100.7728,100.8295,44696.0
2022-02-01 11:50:00,106.63,106.68,106.5,106.68,42353.0,100.839,100.8862,100.716,100.8862,42353.0
2022-02-01 11:55:00,106.7,106.77,106.59,106.66,63700.0,100.9052,100.9714,100.8011,100.8673,63700.0
2022-02-01 12:00:00,106.67,106.74,106.55,106.58,30442.0,100.8768,100.943,100.7633,100.7917,30442.0
2022-02-01 12:05:00,106.58,106.63,106.44,106.55,86182.0,100.7917,100.839,100.6593,100.7633,86182.0
2022-02-01 12:10:00,106.56,106.57,106.22,106.36,35211.0,100.7728,100.7822,100.4512,100.5836,35211.0
2022-02-01 12:15:00,106.36,106.46,106.32,106.44,28992.0,100.5836,100.6782,100.5458,100.6593,28992.0
2022-02-01 12:20:00,106.43,106.55,106.37,106.55,24930.0,100.6498,100.7633,100.5931,100.7633,24930.0
2022-02-01 12:25:00,106.54,106.55,106.26,106.34,36059.0,100.7538,100.7633,100.489,100.5647,36059.0
2022-02-01 12:30:00,106.34,106.36,105.92,105.97,106185.0,100.5647,100.5836,100.1675,100.2148,106185.0
2022-02-01 12:35:00,105.98,106.32,105.97,106.23,61399.0,100.2243,100.5458,100.2148,100.4607,61399.0
2022-02-01 12:40:00,106.22,106.45,106.16,106.36,48848.0,100.4512,100.6687,100.3945,100.5836,48848.0
2022-02-01 12:45:00,106.36,106.4,106.19,106.21,56796.0,100.5836,100.6214,100.4229,100.4418,56796.0
2022-02-01 12:50:00,106.2,106.26,106.1,106.18,31734.0,100.4323,100.489,100.3377,100.4134,31734.0
2022-02-01 12:55:00,106.21,106.52,106.2,106.5,57796.0,100.4418,100.7349,100.4323,100.716,57796.0
2022-02-01 13:00:00,106.49,106.56,106.36,106.46,39680.0,100.7066,100.7728,100.5836,100.6782,39680.0
2022-02-01 13:05:00,106.46,106.54,106.34,106.39,52052.0,100.6782,100.7538,100.5647,100.612,52052.0
2022-02-01 13:10:00,106.42,106.53,106.39,106.44,26175.0,100.6404,100.7444,100.612,100.6593,26175.0
2022-02-01 13:15:00,106.43,106.55,106.38,106.52,88137.0,100.6498,100.7633,100.6025,100.7349,88137.0
2022-02-01 13:20:00,106.54,106.55,106.41,106.48,125189.0,100.7538,100.7633,100.6309,100.6971,125189.0
2022-02-01 13:25:00,106.48,106.6,106.46,106.59,127467.0,100.6971,100.8106,100.6782,100.8011,127467.0
2022-02-01 13:30:00,106.58,106.59,106.42,106.47,34498.0,100.7917,100.8011,100.6404,100.6876,34498.0
2022-02-01 13:35:00,106.47,106.66,106.31,106.61,33606.0,100.6876,100.8673,100.5363,100.82,33606.0
2022-02-01 13:40:00,106.58,106.61,106.4,106.42,37850.0,100.7917,100.82,100.6214,100.6404,37850.0
2022-02-01 13:45:00,106.45,106.45,106.23,106.28,36561.0,100.6687,100.6687,100.4607,100.508,36561.0
2022-02-01 13:50:00,106.29,106.33,106.2,106.27,35412.0,100.5174,100.5552,100.4323,100.4985,35412.0
2022-02-01 13:55:00,106.27,106.27,106.02,106.2,107866.0,100.4985,100.4985,100.2621,100.4323,107866.0
2022-02-01 14:00:00,106.23,106.48,106.19,106.41,29522.0,100.4607,100.6971,100.4229,100.6309,29522.0
2022-02-01 14:05:00,106.41,106.47,106.35,106.45,29862.0,100.6309,100.6876,100.5742,100.6687,29862.0
2022-02-01 14:10:00,106.47,106.49,106.27,106.44,31855.0,100.6876,100.7066,100.4985,100.6593,31855.0
2022-02-01 14:15:00,106.46,106.51,106.38,106.39,29826.0,100.6782,100.7255,100.6025,100.612,29826.0
2022-02-01 14:20:00,106.36,106.37,106.12,106.36,70587.0,100.5836,100.5931,100.3567,100.5836,70587.0
2022-02-01 14:25:00,106.36,106.4,106.24,106.4,61099.0,100.5836,100.6214,100.4701,100.6214,61099.0
2022-02-01 14:30:00,106.41,106.51,106.4,106.48,33303.0,100.6309,100.7255,100.6214,100.6971,33303.0
2022-02-01 14:35:00,106.48,106.5,106.31,106.42,72568.0,100.6971,100.716,100.5363,100.6404,72568.0
2022-02-01 14:40:00,106.43,106.53,106.38,106.5,55946.0,100.6498,100.7444,100.6025,100.716,55946.0
2022-02-01 14:45:00,106.5,106.53,106.37,106.41,66586.0,100.716,100.7444,100.5931,100.6309,66586.0
2022-02-01 14:50:00,106.42,106.45,106.29,106.41,28408.0,100.6404,100.6687,100.5174,100.6309,28408.0
2022-02-01 14:55:00,106.41,106.49,106.32,106.43,31532.0,100.6309,100.7066,100.5458,100.6498,31532.0
2022-02-01 15:00:00,106.45,106.75,106.38,106.74,73383.0,100.6687,100.9524,100.6025,100.943,73383.0
2022-02-01 15:05:00,106.73,106.76,106.59,106.75,60699.0,100.9335,100.9619,100.8011,100.9524,60699.0
2022-02-01 15:10:00,106.73,106.74,106.5,106.65,59662.0,100.9335,100.943,100.716,100.8579,59662.0
2022-02-01 15:15:00,106.65,106.73,106.54,106.72,40155.0,100.8579,100.9335,100.7538,100.9241,40155.0
2022-02-01 15:20:00,106.74,106.8,106.62,106.8,76783.0,100.943,100.9997,100.8295,100.9997,76783.0
2022-02-01 15:25:00,106.8,106.86,106.66,106.84,145188.0,100.9997,101.0565,100.8673,101.0375,145188.0
2022-02-01 15:30:00,106.84,106.92,106.79,106.84,54634.0,101.0375,101.1132,100.9903,101.0375,54634.0
2022-02-01 15:35:00,106.84,106.89,106.7,106.71,99956.0,101.0375,101.0848,100.9052,100.9146,99956.0
2022-02-01 15:40:00,106.75,106.87,106.66,106.8,57547.0,100.9524,101.0659,100.8673,100.9997,57547.0
2022-02-01 15:45:00,106.82,106.93,106.73,106.9,69439.0,101.0186,101.1227,100.9335,101.0943,69439.0
2022-02-01 15:50:00,106.91,107.13,106.9,107.12,147926.0,101.1037,101.3118,101.0943,101.3023,147926.0
2022-02-01 15:55:00,107.12,107.17,106.94,106.95,98408.0,101.3023,101.3496,101.1321,101.1416,98408.0
2022-02-02 09:30:00,107.41,107.47,107.22,107.35,154469.0,101.5766,101.6333,101.3969,101.5199,154469.0
2022-02-02 09:35:00,107.37,107.54,107.14,107.18,61322.0,101.5388,101.6995,101.3213,101.3591,61322.0
2022-02-02 09:40:00,107.15,107.19,106.75,107.02,55223.0,101.3307,101.3685,100.9524,101.2078,55223.0
2022-02-02 09:45:00,107.06,107.06,106.27,106.32,58743.0,101.2456,101.2456,100.4985,100.5458,58743.0
2022-02-02 09:50:00,106.28,106.61,106.25,106.61,36413.0,100.508,100.82,100.4796,100.82,36413.0
2022-02-02 09:55:00,106.6,106.71,106.22,106.22,20734.0,100.8106,100.9146,100.4512,100.4512,20734.0
2022-02-02 10:00:00,106.23,106.63,106.21,106.3,41145.0,100.4607,100.839,100.4418,100.5269,41145.0
2022-02-02 10:05:00,106.27,106.72,106.27,106.65,28181.0,100.4985,100.9241,100.4985,100.8579,28181.0
2022-02-02 10:10:00,106.64,106.69,106.3,106.43,62848.0,100.8484,100.8957,100.5269,100.6498,62848.0
2022-02-02 10:15:00,106.42,106.56,105.92,106.22,386666.0,100.6404,100.7728,100.1675,100.4512,386666.0
2022-02-02 10:20:00,106.23,106.34,106.02,106.02,82094.0,100.4607,100.5647,100.2621,100.2621,82094.0
2022-02-02 10:25:00,106.03,106.15,105.81,105.81,50845.0,100.2715,100.385,100.0635,100.0635,50845.0
2022-02-02 10:30:00,105.84,106.03,105.69,105.72,54109.0,100.0919,100.2715,99.95,99.9784,54109.0
2022-02-02 10:35:00,105.69,106.02,105.47,106.0,128719.0,99.95,100.2621,99.742,100.2432,128719.0
2022-02-02 10:40:00,106.0,106.28,105.67,106.26,1012502.0,100.2432,100.508,99.9311,100.489,1012502.0
2022-02-02 10:45:00,106.26,106.45,106.24,106.3,59436.0,100.489,100.6687,100.4701,100.5269,59436.0
2022-02-02 10:50:00,106.3,106.43,105.94,106.14,51491.0,100.5269,100.6498,100.1864,100.3756,51491.0
2022-02-02 10:55:00,106.16,106.26,106.06,106.25,33546.0,100.3945,100.489,100.2999,100.4796,33546.0
2022-02-02 11:00:00,106.23,106.29,105.99,106.03,48170.0,100.4607,100.5174,100.2337,100.2715,48170.0
2022-02-02 11:05:00,106.01,106.08,105.76,105.81,37259.0,100.2526,100.3188,100.0162,100.0635,37259.0
2022-02-02 11:10:00,105.8,105.87,105.6,105.61,42526.0,100.054,100.1202,99.8649,99.8743,42526.0
2022-02-02 11:15:00,105.63,105.85,105.53,105.76,34558.0,99.8933,100.1013,99.7987,100.0162,34558.0
2022-02-02 11:20:00,105.77,105.9,105.54,105.7,66326.0,100.0257,100.1486,99.8082,99.9595,66326.0
2022-02-02 11:25:00,105.71,105.98,105.7,105.89,42499.0,99.9689,100.2243,99.9595,100.1391,42499.0
2022-02-02 11:30:00,105.9,105.9,105.65,105.67,34316.0,100.1486,100.1486,99.9122,99.9311,34316.0
2022-02-02 11:35:00,105.69,105.74,105.39,105.49,32419.0,99.95,99.9973,99.6663,99.7609,32419.0
2022-02-02 11:40:00,105.51,105.86,105.47,105.83,36612.0,99.7798,100.1108,99.742,100.0824,36612.0
2022-02-02 11:45:00,105.81,106.01,105.72,105.84,57508.0,100.0635,100.2526,99.9784,100.0919,57508.0
2022-02-02 11:50:00,105.86,106.06,105.85,106.06,102163.0,100.1108,100.2999,100.1013,100.2999,102163.0
2022-02-02 11:55:00,106.06,106.07,105.91,106.07,29152.0,100.2999,100.3094,100.1581,100.3094,29152.0
2022-02-02 12:00:00,106.05,106.07,105.86,106.03,93970.0,100.2905,100.3094,100.1108,100.2715,93970.0
2022-02-02 12:05:00,106.04,106.29,106.04,106.24,33551.0,100.281,100.5174,100.281,100.4701,33551.0
2022-02-02 12:10:00,106.25,106.27,106.06,106.27,35732.0,100.4796,100.4985,100.2999,100.4985,35732.0
2022-02-02 12:15:00,106.26,106.35,106.13,106.22,55078.0,100.489,100.5742,100.3661,100.4512,55078.0
2022-02-02 12:20:00,106.22,106.25,106.16,106.16,27561.0,100.4512,100.4796,100.3945,100.3945,27561.0
2022-02-02 12:25:00,106.17,106.24,106.11,106.15,30244.0,100.4039,100.4701,100.3472,100.385,30244.0
2022-02-02 12:30:00,106.16,106.24,106.06,106.16,57377.0,100.3945,100.4701,100.2999,100.3945,57377.0
2022-02-02 12:35:00,106.16,106.2,106.04,106.2,41457.0,100.3945,100.4323,100.281,100.4323,41457.0
2022-02-02 12:40:00,106.18,106.21,106.03,106.2,19718.0,100.4134,100.4418,100.2715,100.4323,19718.0
2022-02-02 12:45:00,106.2,106.34,106.2,106.23,55532.0,100.4323,100.5647,100.4323,100.4607,55532.0
2022-02-02 12:50:00,106.23,106.28,106.18,106.25,29984.0,100.4607,100.508,100.4134,100.4796,29984.0
2022-02-02 12:55:00,106.23,106.34,106.2,106.32,49031.0,100.4607,100.5647,100.4323,100.5458,49031.0
2022-02-02 13:00:00,106.33,106.39,106.25,106.36,85958.0,100.5552,100.612,100.4796,100.5836,85958.0
2022-02-02 13:05:00,106.38,106.44,106.29,106.3,58489.0,100.6025,100.6593,100.5174,100.5269,58489.0
2022-02-02 13:10:00,106.3,106.31,106.15,106.29,43595.0,100.5269,100.5363,100.385,100.5174,43595.0
2022-02-02 13:15:00,106.29,106.4,106.24,106.27,42546.0,100.5174,100.6214,100.4701,100.4985,42546.0
2022-02-02 13:20:00,106.28,106.29,106.13,106.16,43917.0,100.508,100.5174,100.3661,100.3945,43917.0
2022-02-02 13:25:00,106.15,106.21,105.93,106.12,36212.0,100.385,100.4418,100.177,100.3567,36212.0
2022-02-02 13:30:00,106.1,106.28,106.1,106.28,24923.0,100.3377,100.508,100.3377,100.508,24923.0
2022-02-02 13:35:00,106.27,106.35,106.2,106.3,31647.0,100.4985,100.5742,100.4323,100.5269,31647.0
2022-02-02 13:40:00,106.29,106.36,106.23,106.31,26637.0,100.5174,100.5836,100.4607,100.5363,26637.0
2022-02-02 13:45:00,106.32,106.4,106.22,106.27,53253.0,100.5458,100.6214,100.4512,100.4985,53253.0
2022-02-02 13:50:00,106.28,106.37,106.25,106.34,29740.0,100.508,100.5931,100.4796,100.5647,29740.0
2022-02-02 13:55:00,106.34,106.43,106.31,106.39,39617.0,100.5647,100.6498,100.5363,100.612,39617.0
2022-02-02 14:00:00,106.38,106.56,106.37,106.55,42000.0,100.6025,100.7728,100.5931,100.7633,42000.0
2022-02-02 14:05:00,106.56,106.58,106.36,106.44,30398.0,100.7728,100.7917,100.5836,100.6593,30398.0
2022-02-02 14:10:00,106.45,106.51,106.32,106.39,74646.0,100.6687,100.7255,100.5458,100.612,74646.0
2022-02-02 14:15:00,106.39,106.46,106.2,106.42,47410.0,100.612,100.6782,100.4323,100.6404,47410.0
2022-02-02 14:20:00,106.41,106.45,106.25,106.27,141101.0,100.6309,100.6687,100.4796,100.4985,141101.0
2022-02-02 14:25:00,106.26,106.4,106.17,106.36,46235.0,100.489,100.6214,100.4039,100.5836,46235.0
2022-02-02 14:30:00,106.38,106.61,106.37,106.59,43528.0,100.6025,100.82,100.5931,100.8011,43528.0
2022-02-02 14:35:00,106.59,106.62,106.49,106.56,82771.0,100.8011,100.8295,100.7066,100.7728,82771.0
2022-02-02 14:40:00,106.59,106.73,106.59,106.7,27194.0,100.8011,100.9335,100.8011,100.9052,27194.0
2022-02-02 14:45:00,106.7,106.8,106.61,106.73,42336.0,100.9052,100.9997,100.82,100.9335,42336.0
2022-02-02 14:50:00,106.74,106.76,106.64,106.74,58885.0,100.943,100.9619,100.8484,100.943,58885.0
2022-02-02 14:55:00,106.74,106.74,106.56,106.59,46257.0,100.943,100.943,100.7728,100.8011,46257.0
2022-02-02 15:00:00,106.59,106.69,106.44,106.62,52557.0,100.8011,100.8957,100.6593,100.8295,52557.0
2022-02-02 15:05:00,106.61,106.65,106.47,106.52,110526.0,100.82,100.8579,100.6876,100.7349,110526.0
2022-02-02 15:10:00,106.52,106.58,106.33,106.54,104941.0,100.7349,100.7917,100.5552,100.7538,104941.0
2022-02-02 15:15:00,106.55,106.73,106.48,106.71,119213.0,100.7633,100.9335,100.6971,100.9146,119213.0
2022-02-02 15:20:00,106.72,106.74,106.55,106.6,90329.0,100.9241,100.943,100.7633,100.8106,90329.0
2022-02-02 15:25:00,106.62,106.66,106.28,106.41,89437.0,100.8295,100.8673,100.508,100.6309,89437.0
2022-02-02 15:30:00,106.41,106.48,106.25,106.48,46551.0,100.6309,100.6971,100.4796,100.6971,46551.0
2022-02-02 15:35:00,106.5,106.56,106.34,106.41,46087.0,100.716,100.7728,100.5647,100.6309,46087.0
2022-02-02 15:40:00,106.41,106.5,106.37,106.45,89840.0,100.6309,100.716,100.5931,100.6687,89840.0
2022-02-02 15:45:00,106.45,106.64,106.44,106.58,118287.0,100.6687,100.8484,100.6593,100.7917,118287.0
2022-02-02 15:50:00,106.57,106.57,106.21,106.34,86125.0,100.7822,100.7822,100.4418,100.5647,86125.0
2022-02-02 15:55:00,106.34,106.57,106.33,106.47,213492.0,100.5647,100.7822,100.5552,100.6876,213492.0
2022-02-03 09:30:00,105.55,105.8,105.31,105.46,84963.0,99.8176,100.054,99.5906,99.7325,84963.0
2022-02-03 09:35:00,105.51,106.08,105.51,106.05,86860.0,99.7798,100.3188,99.7798,100.2905,86860.0
2022-02-03 09:40:00,106.06,106.34,106.04,106.2,146144.0,100.2999,100.5647,100.281,100.4323,146144.0
2022-02-03 09:45:00,106.19,106.27,105.71,105.79,93485.0,100.4229,100.4985,99.9689,100.0446,93485.0
2022-02-03 09:50:00,105.78,105.85,105.53,105.6,47745.0,100.0351,100.1013,99.7987,99.8649,47745.0
2022-02-03 09:55:00,105.55,105.88,105.51,105.66,21505.0,99.8176,100.1297,99.7798,99.9216,21505.0
2022-02-03 10:00:00,105.63,105.78,105.51,105.64,60668.0,99.8933,100.0351,99.7798,99.9027,60668.0
2022-02-03 10:05:00,105.65,105.97,105.63,105.92,31812.0,99.9122,100.2148,99.8933,100.1675,31812.0
2022-02-03 10:10:00,105.93,106.06,105.79,106.04,36535.0,100.177,100.2999,100.0446,100.281,36535.0
2022-02-03 10:15:00,106.05,106.44,106.02,106.44,56213.0,100.2905,100.6593,100.2621,100.6593,56213.0
2022-02-03 10:20:00,106.46,106.59,106.23,106.31,27804.0,100.6782,100.8011,100.4607,100.5363,27804.0
2022-02-03 10:25:00,106.33,106.41,106.19,106.32,29102.0,100.5552,100.6309,100.4229,100.5458,29102.0
2022-02-03 10:30:00,106.32,106.49,106.23,106.27,32481.0,100.5458,100.7066,100.4607,100.4985,32481.0
2022-02-03 10:35:00,106.31,106.34,106.15,106.31,30651.0,100.5363,100.5647,100.385,100.5363,30651.0
2022-02-03 10:40:00,106.35,106.5,106.32,106.49,29742.0,100.5742,100.716,100.5458,100.7066,29742.0
2022-02-03 10:45:00,106.53,106.56,106.2,106.27,38375.0,100.7444,100.7728,100.4323,100.4985,38375.0
2022-02-03 10:50:00,106.26,106.57,106.26,106.51,28357.0,100.489,100.7822,100.489,100.7255,28357.0
2022-02-03 10:55:00,106.5,106.64,106.47,106.52,24090.0,100.716,100.8484,100.6876,100.7349,24090.0
2022-02-03 11:00:00,106.52,106.56,106.26,106.31,33615.0,100.7349,100.7728,100.489,100.5363,33615.0
2022-02-03 11:05:00,106.32,106.42,106.08,106.36,43974.0,100.5458,100.6404,100.3188,100.5836,43974.0
2022-02-03 11:10:00,106.33,106.53,106.27,106.45,25587.0,100.5552,100.7444,100.4985,100.6687,25587.0
2022-02-03 11:15:00,106.45,106.45,106.26,106.38,22205.0,100.6687,100.6687,100.489,100.6025,22205.0
2022-02-03 11:20:00,106.38,106.38,106.02,106.18,32126.0,100.6025,100.6025,100.2621,100.4134,32126.0
2022-02-03 11:25:00,106.2,106.29,105.95,106.06,24669.0,100.4323,100.5174,100.1959,100.2999,24669.0
2022-02-03 11:30:00,106.05,106.21,105.88,105.92,32723.0,100.2905,100.4418,100.1297,100.1675,32723.0
2022-02-03 11:35:00,105.93,106.01,105.76,105.82,77528.0,100.177,100.2526,100.0162,100.0729,77528.0
2022-02-03 11:40:00,105.83,105.87,105.64,105.73,53919.0,100.0824,100.1202,99.9027,99.9878,53919.0
2022-02-03 11:45:00,105.74,105.81,105.61,105.78,50423.0,99.9973,100.0635,99.8743,100.0351,50423.0
2022-02-03 11:50:00,105.78,105.8,105.57,105.63,40963.0,100.0351,100.054,99.8365,99.8933,40963.0
2022-02-03 11:55:00,105.63,105.7,105.46,105.46,62849.0,99.8933,99.9595,99.7325,99.7325,62849.0
2022-02-03 12:00:00,105.45,105.64,105.32,105.33,48222.0,99.723,99.9027,99.6001,99.6096,48222.0
2022-02-03 12:05:00,105.33,105.58,105.33,105.57,32890.0,99.6096,99.846,99.6096,99.8365,32890.0
2022-02-03 12:10:00,105.51,105.67,105.47,105.66,24585.0,99.7798,99.9311,99.742,99.9216,24585.0
2022-02-03 12:15:00,105.68,105.68,105.31,105.32,25295.0,99.9405,99.9405,99.5906,99.6001,25295.0
2022-02-03 12:20:00,105.33,105.55,105.3,105.52,29602.0,99.6096,99.8176,99.5812,99.7892,29602.0
2022-02-03 12:25:00,105.54,105.57,105.35,105.43,30113.0,99.8082,99.8365,99.6285,99.7041,30113.0
2022-02-03 12:30:00,105.4,105.53,105.34,105.49,22865.0,99.6758,99.7987,99.619,99.7609,22865.0
2022-02-03 12:35:00,105.52,105.69,105.52,105.59,65658.0,99.7892,99.95,99.7892,99.8554,65658.0
2022-02-03 12:40:00,105.62,105.66,105.44,105.44,25421.0,99.8838,99.9216,99.7136,99.7136,25421.0
2022-02-03 12:45:00,105.43,105.5,105.31,105.42,16729.0,99.7041,99.7703,99.5906,99.6947,16729.0
2022-02-03 12:50:00,105.43,105.52,105.35,105.36,37279.0,99.7041,99.7892,99.6285,99.6379,37279.0
2022-02-03 12:55:00,105.36,105.53,105.33,105.53,24604.0,99.6379,99.7987,99.6096,99.7987,24604.0
2022-02-03 13:00:00,105.51,105.51,105.32,105.4,38296.0,99.7798,99.7798,99.6001,99.6758,38296.0
2022-02-03 13:05:00,105.39,105.5,105.25,105.26,23656.0,99.6663,99.7703,99.5339,99.5434,23656.0
2022-02-03 13:10:00,105.22,105.45,105.18,105.44,54474.0,99.5055,99.723,99.4677,99.7136,54474.0
2022-02-03 13:15:00,105.47,105.53,105.41,105.47,15750.0,99.742,99.7987,99.6852,99.742,15750.0
2022-02-03 13:20:00,105.46,105.73,105.45,105.72,22443.0,99.7325,99.9878,99.723,99.9784,22443.0
2022-02-03 13:25:00,105.72,105.74,105.56,105.59,25372.0,99.9784,99.9973,99.8271,99.8554,25372.0
2022-02-03 13:30:00,105.61,105.83,105.6,105.77,34471.0,99.8743,100.0824,99.8649,100.0257,34471.0
2022-02-03 13:35:00,105.77,105.78,105.56,105.62,38421.0,100.0257,100.0351,99.8271,99.8838,38421.0
2022-02-03 13:40:00,105.64,105.69,105.61,105.63,20033.0,99.9027,99.95,99.8743,99.8933,20033.0
2022-02-03 13:45:00,105.63,105.72,105.61,105.68,19942.0,99.8933,99.9784,99.8743,99.9405,19942.0
2022-02-03 13:50:00,105.67,105.71,105.57,105.65,31063.0,99.9311,99.9689,99.8365,99.9122,31063.0
2022-02-03 13:55:00,105.65,105.72,105.6,105.65,25300.0,99.9122,99.9784,99.8649,99.9122,25300.0
2022-02-03 14:00:00,105.64,105.78,105.61,105.67,28761.0,99.9027,100.0351,99.8743,99.9311,28761.0
2022-02-03 14:05:00,105.7,105.77,105.63,105.75,30419.0,99.9595,100.0257,99.8933,100.0067,30419.0
2022-02-03 14:10:00,105.75,105.79,105.61,105.68,54820.0,100.0067,100.0446,99.8743,99.9405,54820.0
2022-02-03 14:15:00,105.68,105.73,105.65,105.69,38246.0,99.9405,99.9878,99.9122,99.95,38246.0
2022-02-03 14:20:00,105.71,105.73,105.66,105.7,51976.0,99.9689,99.9878,99.9216,99.9595,51976.0
2022-02-03 14:25:00,105.71,105.75,105.44,105.52,183070.0,99.9689,100.0067,99.7136,99.7892,183070.0
2022-02-03 14:30:00,105.52,105.52,105.34,105.48,29744.0,99.7892,99.7892,99.619,99.7514,29744.0
2022-02-03 14:35:00,105.48,105.52,105.26,105.31,41513.0,99.7514,99.7892,99.5434,99.5906,41513.0
2022-02-03 14:40:00,105.3,105.31,105.05,105.07,36549.0,99.5812,99.5906,99.3448,99.3637,36549.0
2022-02-03 14:45:00,105.07,105.16,104.97,105.1,134361.0,99.3637,99.4488,99.2691,99.392,134361.0
2022-02-03 14:50:00,105.11,105.21,105.04,105.16,18035.0,99.4015,99.4961,99.3353,99.4488,18035.0
2022-02-03 14:55:00,105.17,105.29,105.16,105.23,164984.0,99.4582,99.5717,99.4488,99.515,164984.0
2022-02-03 15:00:00,105.25,105.3,104.96,105.0,46133.0,99.5339,99.5812,99.2597,99.2975,46133.0
2022-02-03 15:05:00,105.03,105.13,105.0,105.05,27333.0,99.3258,99.4204,99.2975,99.3448,27333.0
2022-02-03 15:10:00,105.05,105.24,105.01,105.24,89784.0,99.3448,99.5244,99.3069,99.5244,89784.0
2022-02-03 15:15:00,105.23,105.37,105.23,105.37,106782.0,99.515,99.6474,99.515,99.6474,106782.0
2022-02-03 15:20:00,105.37,105.52,105.36,105.41,22547.0,99.6474,99.7892,99.6379,99.6852,22547.0
2022-02-03 15:25:00,105.41,105.42,105.25,105.32,21113.0,99.6852,99.6947,99.5339,99.6001,21113.0
2022-02-03 15:30:00,105.3,105.31,105.09,105.12,41466.0,99.5812,99.5906,99.3826,99.411,41466.0
2022-02-03 15:35:00,105.1,105.21,104.96,105.07,73007.0,99.392,99.4961,99.2597,99.3637,73007.0
2022-02-03 15:40:00,105.05,105.19,105.02,105.14,67478.0,99.3448,99.4772,99.3164,99.4299,67478.0
2022-02-03 15:45:00,105.14,105.14,104.8,104.93,63055.0,99.4299,99.4299,99.1083,99.2313,63055.0
2022-02-03 15:50:00,104.91,104.91,104.76,104.83,86776.0,99.2124,99.2124,99.0705,99.1367,86776.0
2022-02-03 15:55:00,104.83,105.19,104.83,104.97,285454.0,99.1367,99.4772,99.1367,99.2691,285454.0
2022-02-04 09:30:00,104.76,105.0,104.27,104.31,69582.0,99.0705,99.2975,98.6071,98.645,69582.0
2022-02-04 09:35:00,104.32,104.63,104.09,104.19,43058.0,98.6544,98.9476,98.4369,98.5315,43058.0
2022-02-04 09:40:00,104.23,104.87,104.22,104.47,39451.0,98.5693,99.1745,98.5598,98.7963,39451.0
2022-02-04 09:45:00,104.53,104.7,104.03,104.21,66498.0,98.853,99.0138,98.3802,98.5504,66498.0
2022-02-04 09:50:00,104.21,104.3,103.76,103.85,28532.0,98.5504,98.6355,98.1248,98.2099,28532.0
2022-02-04 09:55:00,103.86,104.08,103.8,103.97,11393.0,98.2194,98.4274,98.1627,98.3234,11393.0
2022-02-04 10:00:00,104.07,104.37,103.85,103.97,28087.0,98.418,98.7017,98.2099,98.3234,28087.0
2022-02-04 10:05:00,104.1,104.24,104.02,104.02,15480.0,98.4464,98.5788,98.3707,98.3707,15480.0
2022-02-04 10:10:00,103.96,104.34,103.8,104.28,30228.0,98.314,98.6733,98.1627,98.6166,30228.0
2022-02-04 10:15:00,104.35,104.52,104.28,104.41,15064.0,98.6828,98.8435,98.6166,98.7395,15064.0
2022-02-04 10:20:00,104.41,104.56,104.3,104.31,28408.0,98.7395,98.8814,98.6355,98.645,28408.0
2022-02-04 10:25:00,104.28,104.5,104.04,104.05,29061.0,98.6166,98.8246,98.3896,98.3991,29061.0
2022-02-04 10:30:00,104.04,104.33,104.04,104.18,117422.0,98.3896,98.6639,98.3896,98.522,117422.0
2022-02-04 10:35:00,104.17,104.21,103.74,103.83,145604.0,98.5126,98.5504,98.1059,98.191,145604.0
2022-02-04 10:40:00,103.88,103.88,103.67,103.78,58985.0,98.2383,98.2383,98.0397,98.1437,58985.0
2022-02-04 10:45:00,103.73,103.73,103.45,103.53,50206.0,98.0965,98.0965,97.8317,97.9073,50206.0
2022-02-04 10:50:00,103.51,103.69,103.46,103.62,38908.0,97.8884,98.0586,97.8411,97.9924,38908.0
2022-02-04 10:55:00,103.61,103.67,103.47,103.53,43307.0,97.983,98.0397,97.8506,97.9073,43307.0
2022-02-04 11:00:00,103.51,103.68,103.43,103.62,27710.0,97.8884,98.0492,97.8127,97.9924,27710.0
2022-02-04 11:05:00,103.61,103.73,103.47,103.62,46945.0,97.983,98.0965,97.8506,97.9924,46945.0
2022-02-04 11:10:00,103.63,103.65,103.37,103.43,65756.0,98.0019,98.0208,97.756,97.8127,65756.0
2022-02-04 11:15:00,103.42,103.55,103.33,103.46,98200.0,97.8033,97.9262,97.7182,97.8411,98200.0
2022-02-04 11:20:00,103.45,103.51,103.3,103.45,43640.0,97.8317,97.8884,97.6898,97.8317,43640.0
2022-02-04 11:25:00,103.46,103.8,103.46,103.76,42237.0,97.8411,98.1627,97.8411,98.1248,42237.0
2022-02-04 11:30:00,103.75,103.9,103.64,103.85,26735.0,98.1154,98.2572,98.0113,98.2099,26735.0
2022-02-04 11:35:00,103.84,104.02,103.84,103.9,27463.0,98.2005,98.3707,98.2005,98.2572,27463.0
2022-02-04 11:40:00,103.89,104.03,103.86,104.02,22392.0,98.2478,98.3802,98.2194,98.3707,22392.0
2022-02-04 11:45:00,104.02,104.17,103.88,103.88,33014.0,98.3707,98.5126,98.2383,98.2383,33014.0
2022-02-04 11:50:00,103.92,104.0,103.86,104.0,16486.0,98.2761,98.3518,98.2194,98.3518,16486.0
2022-02-04 11:55:00,104.02,104.11,103.77,103.78,184957.0,98.3707,98.4558,98.1343,98.1437,184957.0
2022-02-04 12:00:00,103.79,103.86,103.67,103.75,16120.0,98.1532,98.2194,98.0397,98.1154,16120.0
2022-02-04 12:05:00,103.72,103.81,103.58,103.74,48976.0,98.087,98.1721,97.9546,98.1059,48976.0
2022-02-04 12:10:00,103.75,103.97,103.59,103.89,33179.0,98.1154,98.3234,97.9641,98.2478,33179.0
2022-02-04 12:15:00,103.88,104.01,103.86,103.97,26673.0,98.2383,98.3612,98.2194,98.3234,26673.0
2022-02-04 12:20:00,103.98,103.99,103.87,103.97,17252.0,98.3329,98.3423,98.2288,98.3234,17252.0
2022-02-04 12:25:00,104.0,104.08,103.92,104.0,12643.0,98.3518,98.4274,98.2761,98.3518,12643.0
2022-02-04 12:30:00,104.03,104.14,103.96,104.06,58945.0,98.3802,98.4842,98.314,98.4085,58945.0
2022-02-04 12:35:00,104.06,104.14,104.01,104.14,10914.0,98.4085,98.4842,98.3612,98.4842,10914.0
2022-02-04 12:40:00,104.16,104.22,104.1,104.22,19499.0,98.5031,98.5598,98.4464,98.5598,19499.0
2022-02-04 12:45:00,104.2,104.25,104.16,104.23,10786.0,98.5409,98.5882,98.5031,98.5693,10786.0
2022-02-04 12:50:00,104.23,104.26,104.17,104.18,19440.0,98.5693,98.5977,98.5126,98.522,19440.0
2022-02-04 12:55:00,104.23,104.34,104.17,104.34,31638.0,98.5693,98.6733,98.5126,98.6733,31638.0
2022-02-04 13:00:00,104.35,104.63,104.35,104.62,47305.0,98.6828,98.9476,98.6828,98.9381,47305.0
2022-02-04 13:05:00,104.61,104.78,104.6,104.78,45833.0,98.9287,99.0894,98.9192,99.0894,45833.0
2022-02-04 13:10:00,104.77,104.85,104.7,104.76,25946.0,99.08,99.1556,99.0138,99.0705,25946.0
2022-02-04 13:15:00,104.75,104.75,104.61,104.7,22219.0,99.0611,99.0611,98.9287,99.0138,22219.0
2022-02-04 13:20:00,104.69,104.83,104.68,104.83,23054.0,99.0043,99.1367,98.9949,99.1367,23054.0
2022-02-04 13:25:00,104.82,104.82,104.71,104.77,19142.0,99.1273,99.1273,99.0232,99.08,19142.0
2022-02-04 13:30:00,104.77,104.9,104.74,104.89,82362.0,99.08,99.2029,99.0516,99.1935,82362.0
2022-02-04 13:35:00,104.9,104.94,104.85,104.94,30921.0,99.2029,99.2407,99.1556,99.2407,30921.0
2022-02-04 13:40:00,104.94,105.12,104.92,105.08,74755.0,99.2407,99.411,99.2218,99.3731,74755.0
2022-02-04 13:45:00,105.08,105.08,104.78,104.93,54394.0,99.3731,99.3731,99.0894,99.2313,54394.0
2022-02-04 13:50:00,104.94,105.03,104.93,105.02,36301.0,99.2407,99.3258,99.2313,99.3164,36301.0
2022-02-04 13:55:00,105.02,105.13,104.96,105.09,33010.0,99.3164,99.4204,99.2597,99.3826,33010.0
2022-02-04 14:00:00,105.11,105.13,105.01,105.02,36661.0,99.4015,99.4204,99.3069,99.3164,36661.0
2022-02-04 14:05:00,104.99,105.08,104.96,105.01,38457.0,99.288,99.3731,99.2597,99.3069,38457.0
2022-02-04 14:10:00,105.03,105.04,104.82,104.91,39751.0,99.3258,99.3353,99.1273,99.2124,39751.0
2022-02-04 14:15:00,104.93,105.0,104.74,104.75,47864.0,99.2313,99.2975,99.0516,99.0611,47864.0
2022-02-04 14:20:00,104.75,104.96,104.73,104.89,45595.0,99.0611,99.2597,99.0421,99.1935,45595.0
2022-02-04 14:25:00,104.87,105.0,104.87,104.94,91670.0,99.1745,99.2975,99.1745,99.2407,91670.0
2022-02-04 14:30:00,104.92,105.04,104.88,104.95,30599.0,99.2218,99.3353,99.184,99.2502,30599.0
2022-02-04 14:35:00,104.95,105.19,104.95,105.17,30859.0,99.2502,99.4772,99.2502,99.4582,30859.0
2022-02-04 14:40:00,105.18,105.24,104.99,105.04,30290.0,99.4677,99.5244,99.288,99.3353,30290.0
2022-02-04 14:45:00,104.99,105.13,104.99,105.09,12767.0,99.288,99.4204,99.288,99.3826,12767.0
2022-02-04 14:50:00,105.08,105.17,105.06,105.16,27795.0,99.3731,99.4582,99.3542,99.4488,27795.0
2022-02-04 14:55:00,105.16,105.22,105.1,105.22,19584.0,99.4488,99.5055,99.392,99.5055,19584.0
2022-02-04 15:00:00,105.21,105.36,105.2,105.35,35884.0,99.4961,99.6379,99.4866,99.6285,35884.0
2022-02-04 15:05:00,105.35,105.45,105.23,105.38,98958.0,99.6285,99.723,99.515,99.6568,98958.0
2022-02-04 15:10:00,105.37,105.63,105.37,105.6,50217.0,99.6474,99.8933,99.6474,99.8649,50217.0
2022-02-04 15:15:00,105.62,105.63,105.49,105.5,34801.0,99.8838,99.8933,99.7609,99.7703,34801.0
2022-02-04 15:20:00,105.49,105.57,105.45,105.57,30843.0,99.7609,99.8365,99.723,99.8365,30843.0
2022-02-04 15:25:00,105.56,105.6,105.42,105.5,24085.0,99.8271,99.8649,99.6947,99.7703,24085.0
2022-02-04 15:30:00,105.49,105.74,105.47,105.7,52283.0,99.7609,99.9973,99.742,99.9595,52283.0
2022-02-04 15:35:00,105.71,105.71,105.5,105.52,149173.0,99.9689,99.9689,99.7703,99.7892,149173.0
2022-02-04 15:40:00,105.52,105.52,105.27,105.29,86631.0,99.7892,99.7892,99.5528,99.5717,86631.0
2022-02-04 15:45:00,105.28,105.3,104.99,105.09,128573.0,99.5623,99.5812,99.288,99.3826,128573.0
2022-02-04 15:50:00,105.11,105.28,104.89,105.03,109114.0,99.4015,99.5623,99.1935,99.3258,109114.0
2022-02-04 15:55:00,105.01,105.02,104.86,104.91,120990.0,99.3069,99.3164,99.1651,99.2124,120990.0
2022-02-07 09:30:00,104.96,105.27,104.95,105.02,127780.0,99.2597,99.5528,99.2502,99.3164,127780.0
2022-02-07 09:35:00,104.99,105.32,104.98,105.29,25493.0,99.288,99.6001,99.2786,99.5717,25493.0
2022-02-07 09:40:00,105.26,105.35,105.16,105.25,32153.0,99.5434,99.6285,99.4488,99.5339,32153.0
2022-02-07 09:45:00,105.25,105.44,104.95,105.0,57565.0,99.5339,99.7136,99.2502,99.2975,57565.0
2022-02-07 09:50:00,105.01,105.45,105.0,105.43,45874.0,99.3069,99.723,99.2975,99.7041,45874.0
2022-02-07 09:55:00,105.46,105.5,105.22,105.5,23691.0,99.7325,99.7703,99.5055,99.7703,23691.0
2022-02-07 10:00:00,105.53,105.53,105.34,105.47,19807.0,99.7987,99.7987,99.619,99.742,19807.0
2022-02-07 10:05:00,105.46,105.62,105.44,105.51,26801.0,99.7325,99.8838,99.7136,99.7798,26801.0
2022-02-07 10:10:00,105.52,105.54,104.83,104.83,23368.0,99.7892,99.8082,99.1367,99.1367,23368.0
2022-02-07 10:15:00,104.87,105.08,104.86,104.91,21144.0,99.1745,99.3731,99.1651,99.2124,21144.0
2022-02-07 10:20:00,104.92,105.25,104.85,105.2,25068.0,99.2218,99.5339,99.1556,99.4866,25068.0
2022-02-07 10:25:00,105.12,105.26,105.07,105.09,12046.0,99.411,99.5434,99.3637,99.3826,12046.0
2022-02-07 10:30:00,105.04,105.39,104.96,105.39,28999.0,99.3353,99.6663,99.2597,99.6663,28999.0
2022-02-07 10:35:00,105.39,105.41,105.24,105.24,145401.0,99.6663,99.6852,99.5244,99.5244,145401.0
2022-02-07 10:40:00,105.23,105.27,104.9,105.02,62763.0,99.515,99.5528,99.2029,99.3164,62763.0
2022-02-07 10:45:00,105.03,105.18,104.99,105.09,24851.0,99.3258,99.4677,99.288,99.3826,24851.0
2022-02-07 10:50:00,105.07,105.2,104.95,105.14,37763.0,99.3637,99.4866,99.2502,99.4299,37763.0
2022-02-07 10:55:00,105.13,105.31,105.11,105.29,20583.0,99.4204,99.5906,99.4015,99.5717,20583.0
2022-02-07 11:00:00,105.29,105.39,105.03,105.08,48753.0,99.5717,99.6663,99.3258,99.3731,48753.0
2022-02-07 11:05:00,105.08,105.23,104.99,105.03,26646.0,99.3731,99.515,99.288,99.3258,26646.0
2022-02-07 11:10:00,105.03,105.18,105.01,105.17,50921.0,99.3258,99.4677,99.3069,99.4582,50921.0
2022-02-07 11:15:00,105.16,105.19,105.01,105.17,49507.0,99.4488,99.4772,99.3069,99.4582,49507.0
2022-02-07 11:20:00,105.17,105.21,105.08,105.12,26528.0,99.4582,99.4961,99.3731,99.411,26528.0
2022-02-07 11:25:00,105.12,105.29,105.11,105.23,29465.0,99.411,99.5717,99.4015,99.515,29465.0
2022-02-07 11:30:00,105.26,105.3,105.0,105.04,19532.0,99.5434,99.5812,99.2975,99.3353,19532.0
2022-02-07 11:35:00,105.06,105.13,104.76,104.79,27191.0,99.3542,99.4204,99.0705,99.0989,27191.0
2022-02-07 11:40:00,104.78,104.81,104.52,104.53,16649.0,99.0894,99.1178,98.8435,98.853,16649.0
2022-02-07 11:45:00,104.53,104.74,104.52,104.73,29552.0,98.853,99.0516,98.8435,99.0421,29552.0
2022-02-07 11:50:00,104.73,104.74,104.55,104.67,19844.0,99.0421,99.0516,98.8719,98.9854,19844.0
2022-02-07 11:55:00,104.67,104.89,104.66,104.88,9072.0,98.9854,99.1935,98.9759,99.184,9072.0
2022-02-07 12:00:00,104.86,104.89,104.67,104.87,16226.0,99.1651,99.1935,98.9854,99.1745,16226.0
2022-02-07 12:05:00,104.85,104.85,104.68,104.69,44723.0,99.1556,99.1556,98.9949,99.0043,44723.0
2022-02-07 12:10:00,104.7,104.82,104.6,104.76,31094.0,99.0138,99.1273,98.9192,99.0705,31094.0
2022-02-07 12:15:00,104.69,104.86,104.69,104.81,17714.0,99.0043,99.1651,99.0043,99.1178,17714.0
2022-02-07 12:20:00,104.79,104.94,104.77,104.92,14559.0,99.0989,99.2407,99.08,99.2218,14559.0
2022-02-07 12:25:00,104.91,104.96,104.72,104.75,24225.0,99.2124,99.2597,99.0327,99.0611,24225.0
2022-02-07 12:30:00,104.75,104.92,104.63,104.89,23727.0,99.0611,99.2218,98.9476,99.1935,23727.0
2022-02-07 12:35:00,104.89,104.95,104.7,104.79,19615.0,99.1935,99.2502,99.0138,99.0989,19615.0
2022-02-07 12:40:00,104.8,104.98,104.8,104.95,20159.0,99.1083,99.2786,99.1083,99.2502,20159.0
2022-02-07 12:45:00,104.94,105.13,104.9,105.07,76462.0,99.2407,99.4204,99.2029,99.3637,76462.0
2022-02-07 12:50:00,105.06,105.12,105.01,105.03,23095.0,99.3542,99.411,99.3069,99.3258,23095.0
2022-02-07 12:55:00,105.03,105.11,104.95,104.99,92250.0,99.3258,99.4015,99.2502,99.288,92250.0
2022-02-07 13:00:00,104.99,105.12,104.93,105.02,12403.0,99.288,99.411,99.2313,99.3164,12403.0
2022-02-07 13:05:00,105.02,105.16,105.01,105.13,11109.0,99.3164,99.4488,99.3069,99.4204,11109.0
2022-02-07 13:10:00,105.14,105.28,105.12,105.24,12541.0,99.4299,99.5623,99.411,99.5244,12541.0
2022-02-07 13:15:00,105.24,105.28,105.2,105.26,20754.0,99.5244,99.5623,99.4866,99.5434,20754.0
2022-02-07 13:20:00,105.25,105.32,105.19,105.2,22236.0,99.5339,99.6001,99.4772,99.4866,22236.0
2022-02-07 13:25:00,105.2,105.27,105.13,105.2,45424.0,99.4866,99.5528,99.4204,99.4866,45424.0
2022-02-07 13:30:00,105.2,105.26,105.09,105.1,208323.0,99.4866,99.5434,99.3826,99.392,208323.0
2022-02-07 13:35:00,105.12,105.23,105.09,105.23,71126.0,99.411,99.515,99.3826,99.515,71126.0
2022-02-07 13:40:00,105.24,105.29,105.2,105.27,20785.0,99.5244,99.5717,99.4866,99.5528,20785.0
2022-02-07 13:45:00,105.24,105.3,105.16,105.22,19709.0,99.5244,99.5812,99.4488,99.5055,19709.0
2022-02-07 13:50:00,105.21,105.32,105.2,105.24,46885.0,99.4961,99.6001,99.4866,99.5244,46885.0
2022-02-07 13:55:00,105.22,105.38,105.21,105.33,33417.0,99.5055,99.6568,99.4961,99.6096,33417.0
2022-02-07 14:00:00,105.33,105.38,105.29,105.36,20341.0,99.6096,99.6568,99.5717,99.6379,20341.0
2022-02-07 14:05:00,105.37,105.38,105.23,105.23,29315.0,99.6474,99.6568,99.515,99.515,29315.0
2022-02-07 14:10:00,105.28,105.33,105.27,105.28,53481.0,99.5623,99.6096,99.5528,99.5623,53481.0
2022-02-07 14:15:00,105.27,105.44,105.25,105.37,143074.0,99.5528,99.7136,99.5339,99.6474,143074.0
2022-02-07 14:20:00,105.36,105.43,105.24,105.34,20541.0,99.6379,99.7041,99.5244,99.619,20541.0
2022-02-07 14:25:00,105.33,105.44,105.31,105.44,22383.0,99.6096,99.7136,99.5906,99.7136,22383.0
2022-02-07 14:30:00,105.45,105.55,105.4,105.54,151140.0,99.723,99.8176,99.6758,99.8082,151140.0
2022-02-07 14:35:00,105.55,105.62,105.49,105.56,25031.0,99.8176,99.8838,99.7609,99.8271,25031.0
2022-02-07 14:40:00,105.56,105.67,105.52,105.62,117048.0,99.8271,99.9311,99.7892,99.8838,117048.0
2022-02-07 14:45:00,105.61,105.67,105.53,105.54,89057.0,99.8743,99.9311,99.7987,99.8082,89057.0
2022-02-07 14:50:00,105.55,105.59,105.52,105.57,58043.0,99.8176,99.8554,99.7892,99.8365,58043.0
2022-02-07 14:55:00,105.57,105.65,105.53,105.62,81603.0,99.8365,99.9122,99.7987,99.8838,81603.0
2022-02-07 15:00:00,105.58,105.76,105.5,105.76,49438.0,99.846,100.0162,99.7703,100.0162,49438.0
2022-02-07 15:05:00,105.77,105.78,105.58,105.7,46853.0,100.0257,100.0351,99.846,99.9595,46853.0
2022-02-07 15:10:00,105.68,105.81,105.65,105.8,38339.0,99.9405,100.0635,99.9122,100.054,38339.0
2022-02-07 15:15:00,105.8,105.82,105.71,105.72,28914.0,100.054,100.0729,99.9689,99.9784,28914.0
2022-02-07 15:20:00,105.72,105.73,105.52,105.61,30509.0,99.9784,99.9878,99.7892,99.8743,30509.0
2022-02-07 15:25:00,105.61,105.67,105.4,105.45,76267.0,99.8743,99.9311,99.6758,99.723,76267.0
2022-02-07 15:30:00,105.45,105.56,105.42,105.49,62293.0,99.723,99.8271,99.6947,99.7609,62293.0
2022-02-07 15:35:00,105.49,105.56,105.19,105.21,88808.0,99.7609,99.8271,99.4772,99.4961,88808.0
2022-02-07 15:40:00,105.21,105.33,105.16,105.21,61906.0,99.4961,99.6096,99.4488,99.4961,61906.0
2022-02-07 15:45:00,105.21,105.21,104.96,105.0,75075.0,99.4961,99.4961,99.2597,99.2975,75075.0
2022-02-07 15:50:00,105.01,105.33,104.82,104.85,162618.0,99.3069,99.6096,99.1273,99.1556,162618.0
2022-02-07 15:55:00,104.85,105.06,104.81,105.02,116784.0,99.1556,99.3542,99.1178,99.3164,116784.0
2022-02-08 09:30:00,105.1,105.59,105.09,105.25,121922.0,99.392,99.8554,99.3826,99.5339,121922.0
2022-02-08 09:35:00,105.29,105.48,105.18,105.42,37032.0,99.5717,99.7514,99.4677,99.6947,37032.0
2022-02-08 09:40:00,105.43,105.65,105.42,105.5,39893.0,99.7041,99.9122,99.6947,99.7703,39893.0
2022-02-08 09:45:00,105.52,105.83,105.52,105.75,73955.0,99.7892,100.0824,99.7892,100.0067,73955.0
2022-02-08 09:50:00,105.75,105.93,105.55,105.86,42168.0,100.0067,100.177,99.8176,100.1108,42168.0
2022-02-08 09:55:00,105.89,105.92,105.7,105.82,27994.0,100.1391,100.1675,99.9595,100.0729,27994.0
2022-02-08 10:00:00,105.75,105.75,105.38,105.52,39150.0,100.0067,100.0067,99.6568,99.7892,39150.0
2022-02-08 10:05:00,105.5,105.8,105.47,105.72,31559.0,99.7703,100.054,99.742,99.9784,31559.0
2022-02-08 10:10:00,105.72,106.02,105.71,106.01,41574.0,99.9784,100.2621,99.9689,100.2526,41574.0
2022-02-08 10:15:00,106.02,106.12,105.88,105.91,33224.0,100.2621,100.3567,100.1297,100.1581,33224.0
2022-02-08 10:20:00,105.91,106.05,105.89,105.98,40924.0,100.1581,100.2905,100.1391,100.2243,40924.0
2022-02-08 10:25:00,105.97,106.04,105.76,105.83,19974.0,100.2148,100.281,100.0162,100.0824,19974.0
2022-02-08 10:30:00,105.81,105.96,105.78,105.88,11328.0,100.0635,100.2053,100.0351,100.1297,11328.0
2022-02-08 10:35:00,105.82,106.08,105.76,105.97,20644.0,100.0729,100.3188,100.0162,100.2148,20644.0
2022-02-08 10:40:00,105.96,106.04,105.86,106.04,18334.0,100.2053,100.281,100.1108,100.281,18334.0
2022-02-08 10:45:00,106.08,106.31,106.08,106.23,21053.0,100.3188,100.5363,100.3188,100.4607,21053.0
2022-02-08 10:50:00,106.21,106.36,106.16,106.25,30565.0,100.4418,100.5836,100.3945,100.4796,30565.0
2022-02-08 10:55:00,106.22,106.4,106.2,106.33,22531.0,100.4512,100.6214,100.4323,100.5552,22531.0
2022-02-08 11:00:00,106.35,106.52,106.33,106.48,19347.0,100.5742,100.7349,100.5552,100.6971,19347.0
2022-02-08 11:05:00,106.48,106.57,106.42,106.49,17659.0,100.6971,100.7822,100.6404,100.7066,17659.0
2022-02-08 11:10:00,106.44,106.44,106.32,106.35,15660.0,100.6593,100.6593,100.5458,100.5742,15660.0
2022-02-08 11:15:00,106.39,106.42,106.24,106.33,38475.0,100.612,100.6404,100.4701,100.5552,38475.0
2022-02-08 11:20:00,106.33,106.37,106.2,106.33,16587.0,100.5552,100.5931,100.4323,100.5552,16587.0
2022-02-08 11:25:00,106.36,106.37,106.26,106.27,24045.0,100.5836,100.5931,100.489,100.4985,24045.0
2022-02-08 11:30:00,106.32,106.4,106.3,106.35,22700.0,100.5458,100.6214,100.5269,100.5742,22700.0
2022-02-08 11:35:00,106.37,106.43,106.3,106.37,24411.0,100.5931,100.6498,100.5269,100.5931,24411.0
2022-02-08 11:40:00,106.34,106.45,106.34,106.41,12557.0,100.5647,100.6687,100.5647,100.6309,12557.0
2022-02-08 11:45:00,106.43,106.52,106.4,106.48,27699.0,100.6498,100.7349,100.6214,100.6971,27699.0
2022-02-08 11:50:00,106.47,106.53,106.44,106.46,26422.0,100.6876,100.7444,100.6593,100.6782,26422.0
2022-02-08 11:55:00,106.47,106.53,106.46,106.51,17524.0,100.6876,100.7444,100.6782,100.7255,17524.0
2022-02-08 12:00:00,106.52,106.64,106.5,106.63,16836.0,100.7349,100.8484,100.716,100.839,16836.0
2022-02-08 12:05:00,106.63,106.64,106.47,106.5,32805.0,100.839,100.8484,100.6876,100.716,32805.0
2022-02-08 12:10:00,106.46,106.5,106.35,106.38,18140.0,100.6782,100.716,100.5742,100.6025,18140.0
2022-02-08 12:15:00,106.34,106.45,106.31,106.34,10962.0,100.5647,100.6687,100.5363,100.5647,10962.0
2022-02-08 12:20:00,106.36,106.5,106.35,106.44,25719.0,100.5836,100.716,100.5742,100.6593,25719.0
2022-02-08 12:25:00,106.45,106.52,106.45,106.51,19134.0,100.6687,100.7349,100.6687,100.7255,19134.0
2022-02-08 12:30:00,106.51,106.7,106.51,106.67,20665.0,100.7255,100.9052,100.7255,100.8768,20665.0
2022-02-08 12:35:00,106.68,106.7,106.6,106.65,13955.0,100.8862,100.9052,100.8106,100.8579,13955.0
2022-02-08 12:40:00,106.65,106.75,106.62,106.63,17506.0,100.8579,100.9524,100.8295,100.839,17506.0
2022-02-08 12:45:00,106.62,106.67,106.61,106.63,12882.0,100.8295,100.8768,100.82,100.839,12882.0
2022-02-08 12:50:00,106.63,106.73,106.61,106.73,13875.0,100.839,100.9335,100.82,100.9335,13875.0
2022-02-08 12:55:00,106.71,106.73,106.66,106.67,18028.0,100.9146,100.9335,100.8673,100.8768,18028.0
2022-02-08 13:00:00,106.66,106.71,106.61,106.7,13053.0,100.8673,100.9146,100.82,100.9052,13053.0
2022-02-08 13:05:00,106.69,106.77,106.66,106.7,30811.0,100.8957,100.9714,100.8673,100.9052,30811.0
2022-02-08 13:10:00,106.7,106.77,106.66,106.73,12914.0,100.9052,100.9714,100.8673,100.9335,12914.0
2022-02-08 13:15:00,106.73,106.78,106.61,106.75,28932.0,100.9335,100.9808,100.82,100.9524,28932.0
2022-02-08 13:20:00,106.73,106.76,106.62,106.62,13208.0,100.9335,100.9619,100.8295,100.8295,13208.0
2022-02-08 13:25:00,106.6,106.62,106.52,106.61,9904.0,100.8106,100.8295,100.7349,100.82,9904.0
2022-02-08 13:30:00,106.63,106.73,106.61,106.71,21911.0,100.839,100.9335,100.82,100.9146,21911.0
2022-02-08 13:35:00,106.75,106.78,106.66,106.7,22154.0,100.9524,100.9808,100.8673,100.9052,22154.0
2022-02-08 13:40:00,106.7,106.74,106.64,106.7,17059.0,100.9052,100.943,100.8484,100.9052,17059.0
2022-02-08 13:45:00,106.7,106.75,106.64,106.72,29859.0,100.9052,100.9524,100.8484,100.9241,29859.0
2022-02-08 13:50:00,106.7,106.71,106.63,106.68,14110.0,100.9052,100.9146,100.839,100.8862,14110.0
2022-02-08 13:55:00,106.69,106.79,106.68,106.77,39631.0,100.8957,100.9903,100.8862,100.9714,39631.0
2022-02-08 14:00:00,106.78,106.87,106.77,106.87,21150.0,100.9808,101.0659,100.9714,101.0659,21150.0
2022-02-08 14:05:00,106.89,106.91,106.82,106.82,10667.0,101.0848,101.1037,101.0186,101.0186,10667.0
2022-02-08 14:10:00,106.81,106.87,106.77,106.8,14945.0,101.0092,101.0659,100.9714,100.9997,14945.0
2022-02-08 14:15:00,106.82,106.85,106.68,106.71,29250.0,101.0186,101.047,100.8862,100.9146,29250.0
2022-02-08 14:20:00,106.73,106.73,106.48,106.5,22399.0,100.9335,100.9335,100.6971,100.716,22399.0
2022-02-08 14:25:00,106.5,106.54,106.39,106.42,22246.0,100.716,100.7538,100.612,100.6404,22246.0
2022-02-08 14:30:00,106.4,106.54,106.39,106.53,50361.0,100.6214,100.7538,100.612,100.7444,50361.0
2022-02-08 14:35:00,106.53,106.58,106.29,106.3,55535.0,100.7444,100.7917,100.5174,100.5269,55535.0
2022-02-08 14:40:00,106.33,106.4,106.23,106.34,59644.0,100.5552,100.6214,100.4607,100.5647,59644.0
2022-02-08 14:45:00,106.31,106.39,106.21,106.33,74326.0,100.5363,100.612,100.4418,100.5552,74326.0
2022-02-08 14:50:00,106.33,106.48,106.31,106.48,29611.0,100.5552,100.6971,100.5363,100.6971,29611.0
2022-02-08 14:55:00,106.47,106.48,106.3,106.37,17324.0,100.6876,100.6971,100.5269,100.5931,17324.0
2022-02-08 15:00:00,106.39,106.41,106.2,106.37,49576.0,100.612,100.6309,100.4323,100.5931,49576.0
2022-02-08 15:05:00,106.34,106.47,106.31,106.43,45265.0,100.5647,100.6876,100.5363,100.6498,45265.0
2022-02-08 15:10:00,106.43,106.75,106.43,106.72,29726.0,100.6498,100.9524,100.6498,100.9241,29726.0
2022-02-08 15:15:00,106.73,106.81,106.69,106.79,37391.0,100.9335,101.0092,100.8957,100.9903,37391.0
2022-02-08 15:20:00,106.74,106.77,106.62,106.73,28583.0,100.943,100.9714,100.8295,100.9335,28583.0
2022-02-08 15:25:00,106.76,106.77,106.64,106.76,17891.0,100.9619,100.9714,100.8484,100.9619,17891.0
2022-02-08 15:30:00,106.77,107.0,106.73,106.92,31783.0,100.9714,101.1889,100.9335,101.1132,31783.0
2022-02-08 15:35:00,106.94,106.99,106.84,106.92,37713.0,101.1321,101.1794,101.0375,101.1132,37713.0
2022-02-08 15:40:00,106.91,107.05,106.9,106.92,31001.0,101.1037,101.2361,101.0943,101.1132,31001.0
2022-02-08 15:45:00,106.91,107.04,106.82,106.89,70985.0,101.1037,101.2267,101.0186,101.0848,70985.0
2022-02-08 15:50:00,106.91,107.08,106.78,107.06,68390.0,101.1037,101.2645,100.9808,101.2456,68390.0
2022-02-08 15:55:00,107.06,107.11,106.88,106.93,85419.0,101.2456,101.2929,101.0754,101.1227,85419.0
2022-02-09 09:30:00,107.75,108.18,107.39,107.97,204412.0,101.8981,102.3048,101.5577,102.1062,204412.0
2022-02-09 09:35:00,107.95,108.04,107.81,107.92,29077.0,102.0873,102.1724,101.9549,102.0589,29077.0
2022-02-09 09:40:00,107.97,108.15,107.79,108.08,67578.0,102.1062,102.2764,101.936,102.2102,67578.0
2022-02-09 09:45:00,108.08,108.26,107.99,108.01,25020.0,102.2102,102.3804,102.1251,102.144,25020.0
2022-02-09 09:50:00,107.99,108.14,107.9,107.99,12966.0,102.1251,102.2669,102.04,102.1251,12966.0
2022-02-09 09:55:00,108.0,108.07,107.71,107.72,18042.0,102.1345,102.2007,101.8603,101.8698,18042.0
2022-02-09 10:00:00,107.81,107.92,107.79,107.91,27102.0,101.9549,102.0589,101.936,102.0494,27102.0
2022-02-09 10:05:00,107.89,108.15,107.78,108.13,35434.0,102.0305,102.2764,101.9265,102.2575,35434.0
2022-02-09 10:10:00,108.14,108.19,107.83,108.0,48818.0,102.2669,102.3142,101.9738,102.1345,48818.0
2022-02-09 10:15:00,108.01,108.05,107.79,107.83,56972.0,102.144,102.1818,101.936,101.9738,56972.0
2022-02-09 10:20:00,107.83,108.05,107.78,107.89,59681.0,101.9738,102.1818,101.9265,102.0305,59681.0
2022-02-09 10:25:00,107.92,108.17,107.9,108.05,45658.0,102.0589,102.2953,102.04,102.1818,45658.0
2022-02-09 10:30:00,108.08,108.21,108.05,108.17,22104.0,102.2102,102.3331,102.1818,102.2953,22104.0
2022-02-09 10:35:00,108.17,108.18,108.07,108.1,23070.0,102.2953,102.3048,102.2007,102.2291,23070.0
2022-02-09 10:40:00,108.1,108.2,107.97,107.98,19274.0,102.2291,102.3237,102.1062,102.1156,19274.0
2022-02-09 10:45:00,107.98,108.07,107.91,107.97,21828.0,102.1156,102.2007,102.0494,102.1062,21828.0
2022-02-09 10:50:00,107.97,108.11,107.97,108.07,27854.0,102.1062,102.2386,102.1062,102.2007,27854.0
2022-02-09 10:55:00,108.1,108.14,108.02,108.14,16133.0,102.2291,102.2669,102.1535,102.2669,16133.0
2022-02-09 11:00:00,108.14,108.19,108.09,108.1,24093.0,102.2669,102.3142,102.2197,102.2291,24093.0
2022-02-09 11:05:00,108.11,108.11,107.88,107.95,55837.0,102.2386,102.2386,102.0211,102.0873,55837.0
2022-02-09 11:10:00,107.95,108.04,107.77,107.82,36724.0,102.0873,102.1724,101.917,101.9643,36724.0
2022-02-09 11:15:00,107.85,107.87,107.7,107.83,17301.0,101.9927,102.0116,101.8508,101.9738,17301.0
2022-02-09 11:20:00,107.83,107.95,107.82,107.83,9605.0,101.9738,102.0873,101.9643,101.9738,9605.0
2022-02-09 11:25:00,107.85,107.94,107.82,107.9,25764.0,101.9927,102.0778,101.9643,102.04,25764.0
2022-02-09 11:30:00,107.9,107.95,107.81,107.9,27522.0,102.04,102.0873,101.9549,102.04,27522.0
2022-02-09 11:35:00,107.92,107.98,107.77,107.93,19867.0,102.0589,102.1156,101.917,102.0684,19867.0
2022-02-09 11:40:00,107.96,107.96,107.81,107.85,18710.0,102.0967,102.0967,101.9549,101.9927,18710.0
2022-02-09 11:45:00,107.84,107.97,107.83,107.95,12748.0,101.9832,102.1062,101.9738,102.0873,12748.0
2022-02-09 11:50:00,107.9,108.01,107.86,107.87,23684.0,102.04,102.144,102.0022,102.0116,23684.0
2022-02-09 11:55:00,107.87,108.04,107.87,107.96,18868.0,102.0116,102.1724,102.0116,102.0967,18868.0
2022-02-09 12:00:00,107.95,108.03,107.88,107.97,11896.0,102.0873,102.1629,102.0211,102.1062,11896.0
2022-02-09 12:05:00,107.96,107.96,107.75,107.82,25613.0,102.0967,102.0967,101.8981,101.9643,25613.0
2022-02-09 12:10:00,107.84,107.86,107.56,107.69,88285.0,101.9832,102.0022,101.7184,101.8414,88285.0
2022-02-09 12:15:00,107.7,107.85,107.67,107.83,25615.0,101.8508,101.9927,101.8225,101.9738,25615.0
2022-02-09 12:20:00,107.85,107.86,107.68,107.73,15500.0,101.9927,102.0022,101.8319,101.8792,15500.0
2022-02-09 12:25:00,107.78,107.81,107.72,107.73,22235.0,101.9265,101.9549,101.8698,101.8792,22235.0
2022-02-09 12:30:00,107.74,107.78,107.65,107.71,16255.0,101.8887,101.9265,101.8036,101.8603,16255.0
2022-02-09 12:35:00,107.69,107.82,107.68,107.8,17321.0,101.8414,101.9643,101.8319,101.9454,17321.0
2022-02-09 12:40:00,107.81,107.85,107.76,107.83,11295.0,101.9549,101.9927,101.9076,101.9738,11295.0
2022-02-09 12:45:00,107.81,107.88,107.76,107.88,3781.0,101.9549,102.0211,101.9076,102.0211,3781.0
2022-02-09 12:50:00,107.8,107.86,107.78,107.84,5816.0,101.9454,102.0022,101.9265,101.9832,5816.0
2022-02-09 12:55:00,107.86,107.9,107.79,107.89,14819.0,102.0022,102.04,101.936,102.0305,14819.0
2022-02-09 13:00:00,107.89,107.98,107.84,107.86,11836.0,102.0305,102.1156,101.9832,102.0022,11836.0
2022-02-09 13:05:00,107.86,107.92,107.82,107.86,5871.0,102.0022,102.0589,101.9643,102.0022,5871.0
2022-02-09 13:10:00,107.89,107.91,107.81,107.83,47009.0,102.0305,102.0494,101.9549,101.9738,47009.0
2022-02-09 13:15:00,107.85,107.88,107.76,107.82,16583.0,101.9927,102.0211,101.9076,101.9643,16583.0
2022-02-09 13:20:00,107.8,107.9,107.8,107.86,13221.0,101.9454,102.04,101.9454,102.0022,13221.0
2022-02-09 13:25:00,107.87,107.96,107.83,107.96,13337.0,102.0116,102.0967,101.9738,102.0967,13337.0
2022-02-09 13:30:00,107.97,108.0,107.93,107.99,6852.0,102.1062,102.1345,102.0684,102.1251,6852.0
2022-02-09 13:35:00,107.97,108.0,107.91,107.93,20733.0,102.1062,102.1345,102.0494,102.0684,20733.0
2022-02-09 13:40:00,107.93,107.98,107.9,107.96,17193.0,102.0684,102.1156,102.04,102.0967,17193.0
2022-02-09 13:45:00,107.96,107.98,107.92,107.95,28624.0,102.0967,102.1156,102.0589,102.0873,28624.0
2022-02-09 13:50:00,107.95,108.03,107.93,108.01,19363.0,102.0873,102.1629,102.0684,102.144,19363.0
2022-02-09 13:55:00,108.02,108.04,107.94,107.98,12831.0,102.1535,102.1724,102.0778,102.1156,12831.0
2022-02-09 14:00:00,107.99,108.02,107.96,107.98,26434.0,102.1251,102.1535,102.0967,102.1156,26434.0
2022-02-09 14:05:00,107.98,108.12,107.98,108.12,17223.0,102.1156,102.248,102.1156,102.248,17223.0
2022-02-09 14:10:00,108.12,108.15,108.09,108.1,28638.0,102.248,102.2764,102.2197,102.2291,28638.0
2022-02-09 14:15:00,108.11,108.18,108.08,108.14,22028.0,102.2386,102.3048,102.2102,102.2669,22028.0
2022-02-09 14:20:00,108.15,108.15,108.03,108.08,26714.0,102.2764,102.2764,102.1629,102.2102,26714.0
2022-02-09 14:25:00,108.08,108.12,108.06,108.09,19575.0,102.2102,102.248,102.1913,102.2197,19575.0
2022-02-09 14:30:00,108.1,108.13,108.05,108.09,42237.0,102.2291,102.2575,102.1818,102.2197,42237.0
2022-02-09 14:35:00,108.09,108.13,108.07,108.07,22445.0,102.2197,102.2575,102.2007,102.2007,22445.0
2022-02-09 14:40:00,108.07,108.12,108.01,108.07,33205.0,102.2007,102.248,102.144,102.2007,33205.0
2022-02-09 14:45:00,108.09,108.1,108.06,108.06,34415.0,102.2197,102.2291,102.1913,102.1913,34415.0
2022-02-09 14:50:00,108.08,108.13,108.02,108.09,32831.0,102.2102,102.2575,102.1535,102.2197,32831.0
2022-02-09 14:55:00,108.08,108.11,108.0,108.02,31453.0,102.2102,102.2386,102.1345,102.1535,31453.0
2022-02-09 15:00:00,108.03,108.1,107.97,108.08,34412.0,102.1629,102.2291,102.1062,102.2102,34412.0
2022-02-09 15:05:00,108.07,108.07,107.88,107.9,16662.0,102.2007,102.2007,102.0211,102.04,16662.0
2022-02-09 15:10:00,107.91,108.03,107.91,107.94,30669.0,102.0494,102.1629,102.0494,102.0778,30669.0
2022-02-09 15:15:00,107.92,107.95,107.8,107.95,30934.0,102.0589,102.0873,101.9454,102.0873,30934.0
2022-02-09 15:20:00,107.96,107.97,107.87,107.93,47213.0,102.0967,102.1062,102.0116,102.0684,47213.0
2022-02-09 15:25:00,107.95,107.99,107.79,107.96,26961.0,102.0873,102.1251,101.936,102.0967,26961.0
2022-02-09 15:30:00,107.97,108.04,107.92,108.01,52740.0,102.1062,102.1724,102.0589,102.144,52740.0
2022-02-09 15:35:00,108.01,108.07,107.96,108.0,35725.0,102.144,102.2007,102.0967,102.1345,35725.0
2022-02-09 15:40:00,108.02,108.02,107.8,107.91,51941.0,102.1535,102.1535,101.9454,102.0494,51941.0
2022-02-09 15:45:00,107.92,108.0,107.85,107.92,19532.0,102.0589,102.1345,101.9927,102.0589,19532.0
2022-02-09 15:50:00,107.93,108.04,107.82,107.99,61318.0,102.0684,102.1724,101.9643,102.1251,61318.0
2022-02-09 15:55:00,107.98,108.2,107.92,108.2,128968.0,102.1156,102.3237,102.0589,102.3237,128968.0
2022-02-10 09:30:00,106.66,107.16,106.51,107.08,90701.0,100.8673,101.3402,100.7255,101.2645,90701.0
2022-02-10 09:35:00,107.1,107.57,107.04,107.52,43673.0,101.2834,101.7279,101.2267,101.6806,43673.0
2022-02-10 09:40:00,107.54,107.84,107.54,107.82,24865.0,101.6995,101.9832,101.6995,101.9643,24865.0
2022-02-10 09:45:00,107.85,107.9,107.52,107.63,39994.0,101.9927,102.04,101.6806,101.7846,39994.0
2022-02-10 09:50:00,107.63,108.02,107.55,107.77,69096.0,101.7846,102.1535,101.709,101.917,69096.0
2022-02-10 09:55:00,107.69,107.99,107.6,107.92,21530.0,101.8414,102.1251,101.7563,102.0589,21530.0
2022-02-10 10:00:00,107.9,108.13,107.8,107.98,86634.0,102.04,102.2575,101.9454,102.1156,86634.0
2022-02-10 10:05:00,108.0,108.47,107.97,108.44,79589.0,102.1345,102.579,102.1062,102.5507,79589.0
2022-02-10 10:10:00,108.46,108.6,108.35,108.4,25789.0,102.5696,102.702,102.4655,102.5128,25789.0
2022-02-10 10:15:00,108.37,108.4,108.17,108.29,35887.0,102.4845,102.5128,102.2953,102.4088,35887.0
2022-02-10 10:20:00,108.27,108.55,108.21,108.47,23658.0,102.3899,102.6547,102.3331,102.579,23658.0
2022-02-10 10:25:00,108.46,108.63,108.45,108.54,33556.0,102.5696,102.7303,102.5601,102.6452,33556.0
2022-02-10 10:30:00,108.55,108.78,108.49,108.67,22603.0,102.6547,102.8722,102.5979,102.7682,22603.0
2022-02-10 10:35:00,108.69,108.91,108.6,108.9,23888.0,102.7871,102.9951,102.702,102.9857,23888.0
2022-02-10 10:40:00,108.91,108.97,108.67,108.84,48575.0,102.9951,103.0519,102.7682,102.9289,48575.0
2022-02-10 10:45:00,108.82,108.87,108.62,108.84,29684.0,102.91,102.9573,102.7209,102.9289,29684.0
2022-02-10 10:50:00,108.83,108.84,108.21,108.31,60407.0,102.9195,102.9289,102.3331,102.4277,60407.0
2022-02-10 10:55:00,108.33,108.4,108.15,108.3,36733.0,102.4466,102.5128,102.2764,102.4183,36733.0
2022-02-10 11:00:00,108.32,108.63,108.09,108.49,42916.0,102.4372,102.7303,102.2197,102.5979,42916.0
2022-02-10 11:05:00,108.46,108.75,108.4,108.71,15221.0,102.5696,102.8438,102.5128,102.806,15221.0
2022-02-10 11:10:00,108.68,108.7,108.45,108.48,18310.0,102.7776,102.7965,102.5601,102.5885,18310.0
2022-02-10 11:15:00,108.46,108.65,108.4,108.48,16605.0,102.5696,102.7492,102.5128,102.5885,16605.0
2022-02-10 11:20:00,108.52,108.6,108.27,108.38,32965.0,102.6263,102.702,102.3899,102.4939,32965.0
2022-02-10 11:25:00,108.34,108.41,108.2,108.36,19275.0,102.4561,102.5223,102.3237,102.475,19275.0
2022-02-10 11:30:00,108.35,108.39,108.18,108.18,31546.0,102.4655,102.5034,102.3048,102.3048,31546.0
2022-02-10 11:35:00,108.19,108.47,108.15,108.47,15517.0,102.3142,102.579,102.2764,102.579,15517.0
2022-02-10 11:40:00,108.48,108.66,108.46,108.66,34924.0,102.5885,102.7587,102.5696,102.7587,34924.0
2022-02-10 11:45:00,108.65,108.86,108.59,108.85,22463.0,102.7492,102.9478,102.6925,102.9384,22463.0
2022-02-10 11:50:00,108.82,108.88,108.73,108.76,9269.0,102.91,102.9668,102.8249,102.8533,9269.0
2022-02-10 11:55:00,108.77,108.89,108.73,108.82,15870.0,102.8627,102.9762,102.8249,102.91,15870.0
2022-02-10 12:00:00,108.82,108.83,108.66,108.71,15511.0,102.91,102.9195,102.7587,102.806,15511.0
2022-02-10 12:05:00,108.69,108.92,108.68,108.83,27963.0,102.7871,103.0046,102.7776,102.9195,27963.0
2022-02-10 12:10:00,108.81,108.94,108.81,108.87,7989.0,102.9006,103.0235,102.9006,102.9573,7989.0
2022-02-10 12:15:00,108.86,108.9,108.75,108.85,9941.0,102.9478,102.9857,102.8438,102.9384,9941.0
2022-02-10 12:20:00,108.85,108.95,108.84,108.91,14621.0,102.9384,103.033,102.9289,102.9951,14621.0
2022-02-10 12:25:00,108.9,109.1,108.9,109.08,11177.0,102.9857,103.1748,102.9857,103.1559,11177.0
2022-02-10 12:30:00,109.1,109.19,108.92,108.97,17293.0,103.1748,103.2599,103.0046,103.0519,17293.0
2022-02-10 12:35:00,108.99,109.11,108.99,109.09,9775.0,103.0708,103.1843,103.0708,103.1654,9775.0
2022-02-10 12:40:00,109.06,109.09,108.98,109.02,19742.0,103.137,103.1654,103.0613,103.0992,19742.0
2022-02-10 12:45:00,109.02,109.04,108.2,108.38,60619.0,103.0992,103.1181,102.3237,102.4939,60619.0
2022-02-10 12:50:00,108.37,108.53,108.2,108.44,26328.0,102.4845,102.6358,102.3237,102.5507,26328.0
2022-02-10 12:55:00,108.42,108.63,108.38,108.48,29858.0,102.5317,102.7303,102.4939,102.5885,29858.0
2022-02-10 13:00:00,108.47,108.6,108.41,108.58,23287.0,102.579,102.702,102.5223,102.683,23287.0
2022-02-10 13:05:00,108.6,108.65,108.41,108.46,31569.0,102.702,102.7492,102.5223,102.5696,31569.0
2022-02-10 13:10:00,108.45,108.57,108.29,108.38,19669.0,102.5601,102.6736,102.4088,102.4939,19669.0
2022-02-10 13:15:00,108.37,108.37,107.67,107.68,39882.0,102.4845,102.4845,101.8225,101.8319,39882.0
2022-02-10 13:20:00,107.68,108.03,107.68,108.03,20420.0,101.8319,102.1629,101.8319,102.1629,20420.0
2022-02-10 13:25:00,108.05,108.09,107.73,107.74,36246.0,102.1818,102.2197,101.8792,101.8887,36246.0
2022-02-10 13:30:00,107.74,107.81,107.45,107.46,33635.0,101.8887,101.9549,101.6144,101.6239,33635.0
2022-02-10 13:35:00,107.42,107.42,106.93,107.28,35379.0,101.586,101.586,101.1227,101.4537,35379.0
2022-02-10 13:40:00,107.3,107.5,107.28,107.45,25973.0,101.4726,101.6617,101.4537,101.6144,25973.0
2022-02-10 13:45:00,107.42,107.59,107.2,107.26,32017.0,101.586,101.7468,101.378,101.4347,32017.0
2022-02-10 13:50:00,107.44,107.47,107.23,107.33,26579.0,101.605,101.6333,101.4064,101.5009,26579.0
2022-02-10 13:55:00,107.38,107.54,107.22,107.54,15697.0,101.5482,101.6995,101.3969,101.6995,15697.0
2022-02-10 14:00:00,107.45,107.53,107.09,107.09,31101.0,101.6144,101.6901,101.274,101.274,31101.0
2022-02-10 14:05:00,107.11,107.28,106.94,107.25,35396.0,101.2929,101.4537,101.1321,101.4253,35396.0
2022-02-10 14:10:00,107.3,107.3,107.03,107.09,62170.0,101.4726,101.4726,101.2172,101.274,62170.0
2022-02-10 14:15:00,107.09,107.11,106.8,106.82,33391.0,101.274,101.2929,100.9997,101.0186,33391.0
2022-02-10 14:20:00,106.84,107.06,106.78,107.05,50160.0,101.0375,101.2456,100.9808,101.2361,50160.0
2022-02-10 14:25:00,107.06,107.3,107.02,107.2,27301.0,101.2456,101.4726,101.2078,101.378,27301.0
2022-02-10 14:30:00,107.23,107.34,107.0,107.11,21499.0,101.4064,101.5104,101.1889,101.2929,21499.0
2022-02-10 14:35:00,107.11,107.3,107.0,107.16,47758.0,101.2929,101.4726,101.1889,101.3402,47758.0
2022-02-10 14:40:00,107.17,107.35,107.09,107.14,31775.0,101.3496,101.5199,101.274,101.3213,31775.0
2022-02-10 14:45:00,107.14,107.4,107.01,107.03,55839.0,101.3213,101.5671,101.1983,101.2172,55839.0
2022-02-10 14:50:00,107.04,107.09,106.67,106.69,27640.0,101.2267,101.274,100.8768,100.8957,27640.0
2022-02-10 14:55:00,106.72,106.86,106.71,106.81,31069.0,100.9241,101.0565,100.9146,101.0092,31069.0
2022-02-10 15:00:00,106.86,106.92,106.57,106.83,35265.0,101.0565,101.1132,100.7822,101.0281,35265.0
2022-02-10 15:05:00,106.84,106.97,106.75,106.96,29690.0,101.0375,101.1605,100.9524,101.151,29690.0
2022-02-10 15:10:00,106.98,107.16,106.94,107.07,54101.0,101.1699,101.3402,101.1321,101.2551,54101.0
2022-02-10 15:15:00,107.05,107.14,106.7,106.77,34241.0,101.2361,101.3213,100.9052,100.9714,34241.0
2022-02-10 15:20:00,106.79,106.92,106.54,106.68,33751.0,100.9903,101.1132,100.7538,100.8862,33751.0
2022-02-10 15:25:00,106.81,106.94,106.65,106.65,35757.0,101.0092,101.1321,100.8579,100.8579,35757.0
2022-02-10 15:30:00,106.63,106.63,106.34,106.35,108203.0,100.839,100.839,100.5647,100.5742,108203.0
2022-02-10 15:35:00,106.36,106.6,106.3,106.56,59728.0,100.5836,100.8106,100.5269,100.7728,59728.0
2022-02-10 15:40:00,106.56,106.64,106.3,106.39,28536.0,100.7728,100.8484,100.5269,100.612,28536.0
2022-02-10 15:45:00,106.37,106.37,106.07,106.28,65230.0,100.5931,100.5931,100.3094,100.508,65230.0
2022-02-10 15:50:00,106.25,106.54,106.08,106.45,58485.0,100.4796,100.7538,100.3188,100.6687,58485.0
2022-02-10 15:55:00,106.49,106.79,106.48,106.64,129063.0,100.7066,100.9903,100.6971,100.8484,129063.0
2022-02-11 09:30:00,107.0,107.15,106.84,106.95,95882.0,101.1889,101.3307,101.0375,101.1416,95882.0
2022-02-11 09:35:00,106.97,107.05,106.73,106.88,103478.0,101.1605,101.2361,100.9335,101.0754,103478.0
2022-02-11 09:40:00,106.91,106.98,106.7,106.95,51422.0,101.1037,101.1699,100.9052,101.1416,51422.0
2022-02-11 09:45:00,107.0,107.52,107.0,107.41,81962.0,101.1889,101.6806,101.1889,101.5766,81962.0
2022-02-11 09:50:00,107.43,107.56,107.36,107.44,39600.0,101.5955,101.7184,101.5293,101.605,39600.0
2022-02-11 09:55:00,107.46,107.51,107.0,107.05,36459.0,101.6239,101.6712,101.1889,101.2361,36459.0
2022-02-11 10:00:00,107.07,107.52,107.06,107.49,43587.0,101.2551,101.6806,101.2456,101.6522,43587.0
2022-02-11 10:05:00,107.49,107.75,107.45,107.57,68068.0,101.6522,101.8981,101.6144,101.7279,68068.0
2022-02-11 10:10:00,107.57,107.68,107.18,107.4,41343.0,101.7279,101.8319,101.3591,101.5671,41343.0
2022-02-11 10:15:00,107.37,107.58,107.26,107.55,51913.0,101.5388,101.7374,101.4347,101.709,51913.0
2022-02-11 10:20:00,107.57,107.91,107.57,107.86,31685.0,101.7279,102.0494,101.7279,102.0022,31685.0
2022-02-11 10:25:00,107.86,107.98,107.79,107.9,33971.0,102.0022,102.1156,101.936,102.04,33971.0
2022-02-11 10:30:00,107.87,108.12,107.79,107.82,46059.0,102.0116,102.248,101.936,101.9643,46059.0
2022-02-11 10:35:00,107.84,108.08,107.73,108.03,32374.0,101.9832,102.2102,101.8792,102.1629,32374.0
2022-02-11 10:40:00,108.06,108.11,107.95,108.01,17927.0,102.1913,102.2386,102.0873,102.144,17927.0
2022-02-11 10:45:00,108.03,108.1,107.86,107.86,47961.0,102.1629,102.2291,102.0022,102.0022,47961.0
2022-02-11 10:50:00,107.89,107.96,107.73,107.89,23533.0,102.0305,102.0967,101.8792,102.0305,23533.0
2022-02-11 10:55:00,107.87,107.96,107.79,107.86,23050.0,102.0116,102.0967,101.936,102.0022,23050.0
2022-02-11 11:00:00,107.83,108.19,107.83,108.18,17709.0,101.9738,102.3142,101.9738,102.3048,17709.0
2022-02-11 11:05:00,108.16,108.17,107.75,107.75,17710.0,102.2859,102.2953,101.8981,101.8981,17710.0
2022-02-11 11:10:00,107.8,107.8,107.61,107.63,46078.0,101.9454,101.9454,101.7657,101.7846,46078.0
2022-02-11 11:15:00,107.61,107.72,107.45,107.65,45370.0,101.7657,101.8698,101.6144,101.8036,45370.0
2022-02-11 11:20:00,107.7,107.93,107.69,107.93,19885.0,101.8508,102.0684,101.8414,102.0684,19885.0
2022-02-11 11:25:00,107.9,107.94,107.64,107.7,34621.0,102.04,102.0778,101.7941,101.8508,34621.0
2022-02-11 11:30:00,107.71,107.85,107.53,107.56,21187.0,101.8603,101.9927,101.6901,101.7184,21187.0
2022-02-11 11:35:00,107.59,107.65,107.33,107.42,34923.0,101.7468,101.8036,101.5009,101.586,34923.0
2022-02-11 11:40:00,107.42,107.49,107.3,107.36,26102.0,101.586,101.6522,101.4726,101.5293,26102.0
2022-02-11 11:45:00,107.37,107.54,107.31,107.47,36674.0,101.5388,101.6995,101.482,101.6333,36674.0
2022-02-11 11:50:00,107.47,107.53,107.3,107.43,16425.0,101.6333,101.6901,101.4726,101.5955,16425.0
2022-02-11 11:55:00,107.43,107.61,107.39,107.5,22108.0,101.5955,101.7657,101.5577,101.6617,22108.0
2022-02-11 12:00:00,107.49,107.63,107.4,107.58,45538.0,101.6522,101.7846,101.5671,101.7374,45538.0
2022-02-11 12:05:00,107.58,107.6,107.45,107.58,24605.0,101.7374,101.7563,101.6144,101.7374,24605.0
2022-02-11 12:10:00,107.59,107.75,107.53,107.66,40369.0,101.7468,101.8981,101.6901,101.813,40369.0
2022-02-11 12:15:00,107.69,107.7,107.39,107.44,28669.0,101.8414,101.8508,101.5577,101.605,28669.0
2022-02-11 12:20:00,107.46,107.6,107.4,107.56,21570.0,101.6239,101.7563,101.5671,101.7184,21570.0
2022-02-11 12:25:00,107.54,107.72,107.54,107.68,11621.0,101.6995,101.8698,101.6995,101.8319,11621.0
2022-02-11 12:30:00,107.68,107.76,107.62,107.72,7616.0,101.8319,101.9076,101.7752,101.8698,7616.0
2022-02-11 12:35:00,107.74,107.78,107.62,107.67,9814.0,101.8887,101.9265,101.7752,101.8225,9814.0
2022-02-11 12:40:00,107.68,107.74,107.57,107.63,50350.0,101.8319,101.8887,101.7279,101.7846,50350.0
2022-02-11 12:45:00,107.63,107.65,107.47,107.58,17507.0,101.7846,101.8036,101.6333,101.7374,17507.0
2022-02-11 12:50:00,107.59,107.59,107.3,107.32,14967.0,101.7468,101.7468,101.4726,101.4915,14967.0
2022-02-11 12:55:00,107.33,107.46,107.31,107.41,45575.0,101.5009,101.6239,101.482,101.5766,45575.0
2022-02-11 13:00:00,107.41,107.45,107.28,107.34,22336.0,101.5766,101.6144,101.4537,101.5104,22336.0
2022-02-11 13:05:00,107.36,107.68,107.33,107.63,45128.0,101.5293,101.8319,101.5009,101.7846,45128.0
2022-02-11 13:10:00,107.63,107.63,107.45,107.55,9839.0,101.7846,101.7846,101.6144,101.709,9839.0
2022-02-11 13:15:00,107.48,107.52,107.29,107.47,33327.0,101.6428,101.6806,101.4631,101.6333,33327.0
2022-02-11 13:20:00,107.46,107.52,107.39,107.48,27129.0,101.6239,101.6806,101.5577,101.6428,27129.0
2022-02-11 13:25:00,107.46,107.48,107.09,107.13,81035.0,101.6239,101.6428,101.274,101.3118,81035.0
2022-02-11 13:30:00,107.09,107.11,106.78,106.78,80394.0,101.274,101.2929,100.9808,100.9808,80394.0
2022-02-11 13:35:00,106.78,106.78,106.15,106.15,81893.0,100.9808,100.9808,100.385,100.385,81893.0
2022-02-11 13:40:00,106.18,106.51,106.15,106.28,33155.0,100.4134,100.7255,100.385,100.508,33155.0
2022-02-11 13:45:00,106.26,106.27,105.93,106.13,69427.0,100.489,100.4985,100.177,100.3661,69427.0
2022-02-11 13:50:00,106.16,106.3,105.87,106.28,61828.0,100.3945,100.5269,100.1202,100.508,61828.0
2022-02-11 13:55:00,106.2,106.23,105.91,106.01,29978.0,100.4323,100.4607,100.1581,100.2526,29978.0
2022-02-11 14:00:00,105.98,106.23,105.6,105.91,63957.0,100.2243,100.4607,99.8649,100.1581,63957.0
2022-02-11 14:05:00,105.87,106.2,105.56,105.93,49651.0,100.1202,100.4323,99.8271,100.177,49651.0
2022-02-11 14:10:00,105.97,106.24,105.91,106.24,59868.0,100.2148,100.4701,100.1581,100.4701,59868.0
2022-02-11 14:15:00,106.23,106.71,106.15,106.61,63258.0,100.4607,100.9146,100.385,100.82,63258.0
2022-02-11 14:20:00,106.56,106.68,106.46,106.47,29949.0,100.7728,100.8862,100.6782,100.6876,29949.0
2022-02-11 14:25:00,106.42,106.46,106.02,106.05,29402.0,100.6404,100.6782,100.2621,100.2905,29402.0
2022-02-11 14:30:00,106.11,106.61,106.03,106.54,61375.0,100.3472,100.82,100.2715,100.7538,61375.0
2022-02-11 14:35:00,106.55,106.55,106.31,106.33,31484.0,100.7633,100.7633,100.5363,100.5552,31484.0
2022-02-11 14:40:00,106.34,106.4,106.06,106.07,50799.0,100.5647,100.6214,100.2999,100.3094,50799.0
2022-02-11 14:45:00,106.12,106.17,105.8,105.91,44670.0,100.3567,100.4039,100.054,100.1581,44670.0
2022-02-11 14:50:00,105.9,105.9,105.54,105.73,44488.0,100.1486,100.1486,99.8082,99.9878,44488.0
2022-02-11 14:55:00,105.75,106.08,105.74,106.04,52906.0,100.0067,100.3188,99.9973,100.281,52906.0
2022-02-11 15:00:00,106.07,106.55,105.99,106.5,49153.0,100.3094,100.7633,100.2337,100.716,49153.0
2022-02-11 15:05:00,106.5,106.62,106.17,106.21,33949.0,100.716,100.8295,100.4039,100.4418,33949.0
2022-02-11 15:10:00,106.23,106.33,106.03,106.2,55092.0,100.4607,100.5552,100.2715,100.4323,55092.0
2022-02-11 15:15:00,106.19,106.5,106.03,106.11,44676.0,100.4229,100.716,100.2715,100.3472,44676.0
2022-02-11 15:20:00,106.11,106.26,105.98,106.23,26487.0,100.3472,100.489,100.2243,100.4607,26487.0
2022-02-11 15:25:00,106.23,106.41,106.16,106.35,44509.0,100.4607,100.6309,100.3945,100.5742,44509.0
2022-02-11 15:30:00,106.33,106.39,105.97,106.31,48465.0,100.5552,100.612,100.2148,100.5363,48465.0
2022-02-11 15:35:00,106.34,106.34,106.06,106.1,37825.0,100.5647,100.5647,100.2999,100.3377,37825.0
2022-02-11 15:40:00,106.11,106.3,105.9,106.19,47338.0,100.3472,100.5269,100.1486,100.4229,47338.0
2022-02-11 15:45:00,106.17,106.7,106.15,106.67,48739.0,100.4039,100.9052,100.385,100.8768,48739.0
2022-02-11 15:50:00,106.73,106.77,106.43,106.48,49974.0,100.9335,100.9714,100.6498,100.6971,49974.0
2022-02-11 15:55:00,106.52,106.76,106.34,106.38,84562.0,100.7349,100.9619,100.5647,100.6025,84562.0
2022-02-14 09:30:00,106.58,106.77,106.45,106.7,86312.0,100.7917,100.9714,100.6687,100.9052,86312.0
2022-02-14 09:35:00,106.75,106.9,106.66,106.84,48677.0,100.9524,101.0943,100.8673,101.0375,48677.0
2022-02-14 09:40:00,106.85,107.33,106.83,107.08,86598.0,101.047,101.5009,101.0281,101.2645,86598.0
2022-02-14 09:45:00,107.05,107.13,106.74,107.1,57644.0,101.2361,101.3118,100.943,101.2834,57644.0
2022-02-14 09:50:00,107.08,107.38,107.0,107.37,40223.0,101.2645,101.5482,101.1889,101.5388,40223.0
2022-02-14 09:55:00,107.33,107.36,106.78,106.84,35756.0,101.5009,101.5293,100.9808,101.0375,35756.0
2022-02-14 10:00:00,106.84,106.85,106.17,106.31,74266.0,101.0375,101.047,100.4039,100.5363,74266.0
2022-02-14 10:05:00,106.36,106.73,106.26,106.73,34120.0,100.5836,100.9335,100.489,100.9335,34120.0
2022-02-14 10:10:00,106.76,107.19,106.76,106.87,34303.0,100.9619,101.3685,100.9619,101.0659,34303.0
2022-02-14 10:15:00,106.9,106.96,106.12,106.41,60638.0,101.0943,101.151,100.3567,100.6309,60638.0
2022-02-14 10:20:00,106.44,106.71,106.28,106.64,25886.0,100.6593,100.9146,100.508,100.8484,25886.0
2022-02-14 10:25:00,106.61,106.63,106.32,106.37,17226.0,100.82,100.839,100.5458,100.5931,17226.0
2022-02-14 10:30:00,106.42,106.47,105.92,106.04,22982.0,100.6404,100.6876,100.1675,100.281,22982.0
2022-02-14 10:35:00,105.96,106.04,105.81,106.01,22404.0,100.2053,100.281,100.0635,100.2526,22404.0
2022-02-14 10:40:00,106.04,106.27,105.99,106.19,53713.0,100.281,100.4985,100.2337,100.4229,53713.0
2022-02-14 10:45:00,106.17,106.37,106.1,106.28,63436.0,100.4039,100.5931,100.3377,100.508,63436.0
2022-02-14 10:50:00,106.31,106.39,106.05,106.2,17766.0,100.5363,100.612,100.2905,100.4323,17766.0
2022-02-14 10:55:00,106.25,106.38,106.05,106.12,63051.0,100.4796,100.6025,100.2905,100.3567,63051.0
2022-02-14 11:00:00,106.15,106.34,106.04,106.31,31241.0,100.385,100.5647,100.281,100.5363,31241.0
2022-02-14 11:05:00,106.31,106.38,106.14,106.27,28370.0,100.5363,100.6025,100.3756,100.4985,28370.0
2022-02-14 11:10:00,106.32,106.36,106.15,106.18,28523.0,100.5458,100.5836,100.385,100.4134,28523.0
2022-02-14 11:15:00,106.19,106.55,106.18,106.51,24545.0,100.4229,100.7633,100.4134,100.7255,24545.0
2022-02-14 11:20:00,106.5,106.68,106.47,106.66,48278.0,100.716,100.8862,100.6876,100.8673,48278.0
2022-02-14 11:25:00,106.67,106.85,106.57,106.75,47415.0,100.8768,101.047,100.7822,100.9524,47415.0
2022-02-14 11:30:00,106.77,106.85,106.62,106.73,62330.0,100.9714,101.047,100.8295,100.9335,62330.0
2022-02-14 11:35:00,106.76,106.84,106.56,106.61,26137.0,100.9619,101.0375,100.7728,100.82,26137.0
2022-02-14 11:40:00,106.62,106.7,106.57,106.6,35662.0,100.8295,100.9052,100.7822,100.8106,35662.0
2022-02-14 11:45:00,106.65,106.81,106.6,106.81,31554.0,100.8579,101.0092,100.8106,101.0092,31554.0
2022-02-14 11:50:00,106.81,106.85,106.49,106.51,50514.0,101.0092,101.047,100.7066,100.7255,50514.0
2022-02-14 11:55:00,106.54,106.65,106.47,106.64,13834.0,100.7538,100.8579,100.6876,100.8484,13834.0
2022-02-14 12:00:00,106.61,106.76,106.55,106.63,20501.0,100.82,100.9619,100.7633,100.839,20501.0
2022-02-14 12:05:00,106.65,106.65,106.44,106.49,23134.0,100.8579,100.8579,100.6593,100.7066,23134.0
2022-02-14 12:10:00,106.51,106.53,106.44,106.49,9351.0,100.7255,100.7444,100.6593,100.7066,9351.0
2022-02-14 12:15:00,106.54,106.57,106.4,106.44,17004.0,100.7538,100.7822,100.6214,100.6593,17004.0
2022-02-14 12:20:00,106.45,106.5,106.37,106.47,17867.0,100.6687,100.716,100.5931,100.6876,17867.0
2022-02-14 12:25:00,106.47,106.62,106.45,106.59,22723.0,100.6876,100.8295,100.6687,100.8011,22723.0
2022-02-14 12:30:00,106.59,106.73,106.55,106.58,17503.0,100.8011,100.9335,100.7633,100.7917,17503.0
2022-02-14 12:35:00,106.61,106.66,106.49,106.59,12677.0,100.82,100.8673,100.7066,100.8011,12677.0
2022-02-14 12:40:00,106.56,106.79,106.56,106.75,22935.0,100.7728,100.9903,100.7728,100.9524,22935.0
2022-02-14 12:45:00,106.71,106.76,106.62,106.73,47784.0,100.9146,100.9619,100.8295,100.9335,47784.0
2022-02-14 12:50:00,106.73,106.75,106.63,106.72,23269.0,100.9335,100.9524,100.839,100.9241,23269.0
2022-02-14 12:55:00,106.7,106.7,106.5,106.62,18154.0,100.9052,100.9052,100.716,100.8295,18154.0
2022-02-14 13:00:00,106.63,106.65,106.48,106.6,9965.0,100.839,100.8579,100.6971,100.8106,9965.0
2022-02-14 13:05:00,106.63,106.79,106.63,106.76,21151.0,100.839,100.9903,100.839,100.9619,21151.0
2022-02-14 13:10:00,106.75,106.81,106.59,106.6,12446.0,100.9524,101.0092,100.8011,100.8106,12446.0
2022-02-14 13:15:00,106.61,106.69,106.57,106.65,19169.0,100.82,100.8957,100.7822,100.8579,19169.0
2022-02-14 13:20:00,106.66,106.67,106.31,106.34,19089.0,100.8673,100.8768,100.5363,100.5647,19089.0
2022-02-14 13:25:00,106.38,106.42,106.35,106.37,9496.0,100.6025,100.6404,100.5742,100.5931,9496.0
2022-02-14 13:30:00,106.35,106.38,106.12,106.3,23445.0,100.5742,100.6025,100.3567,100.5269,23445.0
2022-02-14 13:35:00,106.31,106.36,106.27,106.31,21786.0,100.5363,100.5836,100.4985,100.5363,21786.0
2022-02-14 13:40:00,106.31,106.34,106.21,106.27,17100.0,100.5363,100.5647,100.4418,100.4985,17100.0
2022-02-14 13:45:00,106.25,106.34,106.03,106.07,35093.0,100.4796,100.5647,100.2715,100.3094,35093.0
2022-02-14 13:50:00,106.07,106.07,105.62,105.64,44927.0,100.3094,100.3094,99.8838,99.9027,44927.0
2022-02-14 13:55:00,105.64,105.8,105.58,105.66,23081.0,99.9027,100.054,99.846,99.9216,23081.0
2022-02-14 14:00:00,105.65,105.8,105.59,105.64,39624.0,99.9122,100.054,99.8554,99.9027,39624.0
2022-02-14 14:05:00,105.67,105.73,105.44,105.55,63376.0,99.9311,99.9878,99.7136,99.8176,63376.0
2022-02-14 14:10:00,105.57,105.74,105.49,105.64,35494.0,99.8365,99.9973,99.7609,99.9027,35494.0
2022-02-14 14:15:00,105.63,105.69,105.49,105.58,27404.0,99.8933,99.95,99.7609,99.846,27404.0
2022-02-14 14:20:00,105.59,105.76,105.59,105.64,27081.0,99.8554,100.0162,99.8554,99.9027,27081.0
2022-02-14 14:25:00,105.64,106.32,105.52,106.12,52601.0,99.9027,100.5458,99.7892,100.3567,52601.0
2022-02-14 14:30:00,106.1,106.16,105.76,106.07,80643.0,100.3377,100.3945,100.0162,100.3094,80643.0
2022-02-14 14:35:00,106.07,106.1,105.88,106.01,34076.0,100.3094,100.3377,100.1297,100.2526,34076.0
2022-02-14 14:40:00,106.02,106.2,105.92,106.01,45100.0,100.2621,100.4323,100.1675,100.2526,45100.0
2022-02-14 14:45:00,106.03,106.09,105.81,105.9,44896.0,100.2715,100.3283,100.0635,100.1486,44896.0
2022-02-14 14:50:00,105.93,106.33,105.91,106.18,36734.0,100.177,100.5552,100.1581,100.4134,36734.0
2022-02-14 14:55:00,106.19,106.35,106.11,106.23,39795.0,100.4229,100.5742,100.3472,100.4607,39795.0
2022-02-14 15:00:00,106.24,106.29,106.1,106.21,40070.0,100.4701,100.5174,100.3377,100.4418,40070.0
2022-02-14 15:05:00,106.21,106.24,105.85,106.2,58952.0,100.4418,100.4701,100.1013,100.4323,58952.0
2022-02-14 15:10:00,106.18,106.29,106.0,106.29,105719.0,100.4134,100.5174,100.2432,100.5174,105719.0
2022-02-14 15:15:00,106.29,106.31,105.99,106.01,36988.0,100.5174,100.5363,100.2337,100.2526,36988.0
2022-02-14 15:20:00,106.0,106.42,105.87,106.27,46788.0,100.2432,100.6404,100.1202,100.4985,46788.0
2022-02-14 15:25:00,106.27,106.35,106.14,106.22,50354.0,100.4985,100.5742,100.3756,100.4512,50354.0
2022-02-14 15:30:00,106.24,106.56,106.14,106.53,68743.0,100.4701,100.7728,100.3756,100.7444,68743.0
2022-02-14 15:35:00,106.52,106.56,106.36,106.39,61748.0,100.7349,100.7728,100.5836,100.612,61748.0
2022-02-14 15:40:00,106.39,106.46,106.22,106.43,47675.0,100.612,100.6782,100.4512,100.6498,47675.0
2022-02-14 15:45:00,106.43,106.5,106.08,106.4,82703.0,100.6498,100.716,100.3188,100.6214,82703.0
2022-02-14 15:50:00,106.39,106.39,105.88,106.08,95761.0,100.612,100.612,100.1297,100.3188,95761.0
2022-02-14 15:55:00,106.08,106.23,105.97,106.17,390375.0,100.3188,100.4607,100.2148,100.4039,390375.0
2022-02-15 09:30:00,106.99,107.81,106.92,107.78,120891.0,101.1794,101.9549,101.1132,101.9265,120891.0
2022-02-15 09:35:00,107.82,108.13,107.76,108.11,59248.0,101.9643,102.2575,101.9076,102.2386,59248.0
2022-02-15 09:40:00,108.09,108.2,107.83,107.91,78137.0,102.2197,102.3237,101.9738,102.0494,78137.0
2022-02-15 09:45:00,107.99,108.14,107.81,107.81,51714.0,102.1251,102.2669,101.9549,101.9549,51714.0
2022-02-15 09:50:00,107.82,107.86,107.61,107.78,52399.0,101.9643,102.0022,101.7657,101.9265,52399.0
2022-02-15 09:55:00,107.77,107.79,107.39,107.45,41321.0,101.917,101.936,101.5577,101.6144,41321.0
2022-02-15 10:00:00,107.47,107.6,107.32,107.42,32580.0,101.6333,101.7563,101.4915,101.586,32580.0
2022-02-15 10:05:00,107.43,107.54,107.33,107.46,35164.0,101.5955,101.6995,101.5009,101.6239,35164.0
2022-02-15 10:10:00,107.46,107.47,107.17,107.34,27534.0,101.6239,101.6333,101.3496,101.5104,27534.0
2022-02-15 10:15:00,107.35,107.47,107.23,107.23,34410.0,101.5199,101.6333,101.4064,101.4064,34410.0
2022-02-15 10:20:00,107.24,107.45,107.14,107.39,48333.0,101.4158,101.6144,101.3213,101.5577,48333.0
2022-02-15 10:25:00,107.38,107.55,107.21,107.5,41600.0,101.5482,101.709,101.3875,101.6617,41600.0
2022-02-15 10:30:00,107.5,107.65,107.48,107.62,27068.0,101.6617,101.8036,101.6428,101.7752,27068.0
2022-02-15 10:35:00,107.63,107.72,107.57,107.65,24138.0,101.7846,101.8698,101.7279,101.8036,24138.0
2022-02-15 10:40:00,107.66,107.77,107.62,107.75,23597.0,101.813,101.917,101.7752,101.8981,23597.0
2022-02-15 10:45:00,107.76,107.77,107.67,107.73,66981.0,101.9076,101.917,101.8225,101.8792,66981.0
2022-02-15 10:50:00,107.73,107.83,107.71,107.77,21428.0,101.8792,101.9738,101.8603,101.917,21428.0
2022-02-15 10:55:00,107.77,107.83,107.65,107.74,31581.0,101.917,101.9738,101.8036,101.8887,31581.0
2022-02-15 11:00:00,107.71,107.87,107.7,107.86,36664.0,101.8603,102.0116,101.8508,102.0022,36664.0
2022-02-15 11:05:00,107.85,107.87,107.71,107.84,26691.0,101.9927,102.0116,101.8603,101.9832,26691.0
2022-02-15 11:10:00,107.83,107.87,107.72,107.8,15526.0,101.9738,102.0116,101.8698,101.9454,15526.0
2022-02-15 11:15:00,107.82,107.85,107.69,107.7,26263.0,101.9643,101.9927,101.8414,101.8508,26263.0
2022-02-15 11:20:00,107.72,107.8,107.71,107.75,26395.0,101.8698,101.9454,101.8603,101.8981,26395.0
2022-02-15 11:25:00,107.71,107.78,107.67,107.74,23256.0,101.8603,101.9265,101.8225,101.8887,23256.0
2022-02-15 11:30:00,107.75,107.96,107.75,107.96,12907.0,101.8981,102.0967,101.8981,102.0967,12907.0
2022-02-15 11:35:00,107.96,108.02,107.89,107.96,14980.0,102.0967,102.1535,102.0305,102.0967,14980.0
2022-02-15 11:40:00,107.95,107.96,107.85,107.87,35156.0,102.0873,102.0967,101.9927,102.0116,35156.0
2022-02-15 11:45:00,107.89,108.11,107.87,108.01,29694.0,102.0305,102.2386,102.0116,102.144,29694.0
2022-02-15 11:50:00,108.01,108.06,107.96,108.03,18993.0,102.144,102.1913,102.0967,102.1629,18993.0
2022-02-15 11:55:00,108.01,108.13,107.98,108.11,15872.0,102.144,102.2575,102.1156,102.2386,15872.0
2022-02-15 12:00:00,108.13,108.27,108.07,108.12,18359.0,102.2575,102.3899,102.2007,102.248,18359.0
2022-02-15 12:05:00,108.14,108.17,108.05,108.15,32411.0,102.2669,102.2953,102.1818,102.2764,32411.0
2022-02-15 12:10:00,108.16,108.21,108.11,108.12,20928.0,102.2859,102.3331,102.2386,102.248,20928.0
2022-02-15 12:15:00,108.12,108.14,107.98,107.99,40530.0,102.248,102.2669,102.1156,102.1251,40530.0
2022-02-15 12:20:00,108.02,108.08,107.94,107.96,21000.0,102.1535,102.2102,102.0778,102.0967,21000.0
2022-02-15 12:25:00,107.98,108.07,107.9,108.07,26008.0,102.1156,102.2007,102.04,102.2007,26008.0
2022-02-15 12:30:00,108.06,108.22,108.04,108.04,27302.0,102.1913,102.3426,102.1724,102.1724,27302.0
2022-02-15 12:35:00,108.06,108.16,108.01,108.01,20574.0,102.1913,102.2859,102.144,102.144,20574.0
2022-02-15 12:40:00,108.01,108.08,107.95,108.0,49983.0,102.144,102.2102,102.0873,102.1345,49983.0
2022-02-15 12:45:00,108.0,108.02,107.75,107.75,16328.0,102.1345,102.1535,101.8981,101.8981,16328.0
2022-02-15 12:50:00,107.78,107.94,107.78,107.92,15641.0,101.9265,102.0778,101.9265,102.0589,15641.0
2022-02-15 12:55:00,107.92,108.02,107.9,108.0,15546.0,102.0589,102.1535,102.04,102.1345,15546.0
2022-02-15 13:00:00,108.02,108.13,107.98,108.09,20827.0,102.1535,102.2575,102.1156,102.2197,20827.0
2022-02-15 13:05:00,108.12,108.19,108.09,108.15,14451.0,102.248,102.3142,102.2197,102.2764,14451.0
2022-02-15 13:10:00,108.14,108.16,108.08,108.12,15212.0,102.2669,102.2859,102.2102,102.248,15212.0
2022-02-15 13:15:00,108.12,108.14,108.02,108.09,41256.0,102.248,102.2669,102.1535,102.2197,41256.0
2022-02-15 13:20:00,108.1,108.3,108.1,108.2,32641.0,102.2291,102.4183,102.2291,102.3237,32641.0
2022-02-15 13:25:00,108.22,108.34,108.22,108.33,14919.0,102.3426,102.4561,102.3426,102.4466,14919.0
2022-02-15 13:30:00,108.34,108.43,108.31,108.39,24830.0,102.4561,102.5412,102.4277,102.5034,24830.0
2022-02-15 13:35:00,108.39,108.43,108.32,108.39,11686.0,102.5034,102.5412,102.4372,102.5034,11686.0
2022-02-15 13:40:00,108.41,108.49,108.37,108.4,15369.0,102.5223,102.5979,102.4845,102.5128,15369.0
2022-02-15 13:45:00,108.42,108.52,108.39,108.51,15503.0,102.5317,102.6263,102.5034,102.6169,15503.0
2022-02-15 13:50:00,108.47,108.5,108.4,108.49,17441.0,102.579,102.6074,102.5128,102.5979,17441.0
2022-02-15 13:55:00,108.47,108.53,108.45,108.48,20800.0,102.579,102.6358,102.5601,102.5885,20800.0
2022-02-15 14:00:00,108.5,108.53,108.44,108.46,53618.0,102.6074,102.6358,102.5507,102.5696,53618.0
2022-02-15 14:05:00,108.46,108.46,108.26,108.39,25710.0,102.5696,102.5696,102.3804,102.5034,25710.0
2022-02-15 14:10:00,108.38,108.51,108.38,108.51,35851.0,102.4939,102.6169,102.4939,102.6169,35851.0
2022-02-15 14:15:00,108.52,108.58,108.45,108.51,36721.0,102.6263,102.683,102.5601,102.6169,36721.0
2022-02-15 14:20:00,108.52,108.58,108.42,108.42,23489.0,102.6263,102.683,102.5317,102.5317,23489.0
2022-02-15 14:25:00,108.44,108.49,108.38,108.46,19575.0,102.5507,102.5979,102.4939,102.5696,19575.0
2022-02-15 14:30:00,108.46,108.51,108.39,108.41,38181.0,102.5696,102.6169,102.5034,102.5223,38181.0
2022-02-15 14:35:00,108.42,108.48,108.35,108.37,56467.0,102.5317,102.5885,102.4655,102.4845,56467.0
2022-02-15 14:40:00,108.39,108.47,108.23,108.46,16378.0,102.5034,102.579,102.3521,102.5696,16378.0
2022-02-15 14:45:00,108.45,108.52,108.36,108.37,29792.0,102.5601,102.6263,102.475,102.4845,29792.0
2022-02-15 14:50:00,108.35,108.45,108.3,108.44,26884.0,102.4655,102.5601,102.4183,102.5507,26884.0
2022-02-15 14:55:00,108.43,108.45,108.33,108.38,45720.0,102.5412,102.5601,102.4466,102.4939,45720.0
2022-02-15 15:00:00,108.37,108.48,108.35,108.48,33633.0,102.4845,102.5885,102.4655,102.5885,33633.0
2022-02-15 15:05:00,108.48,108.53,108.44,108.47,14053.0,102.5885,102.6358,102.5507,102.579,14053.0
2022-02-15 15:10:00,108.48,108.52,108.42,108.44,22157.0,102.5885,102.6263,102.5317,102.5507,22157.0
2022-02-15 15:15:00,108.47,108.47,108.38,108.44,73476.0,102.579,102.579,102.4939,102.5507,73476.0
2022-02-15 15:20:00,108.45,108.5,108.35,108.4,21437.0,102.5601,102.6074,102.4655,102.5128,21437.0
2022-02-15 15:25:00,108.41,108.45,108.35,108.45,29235.0,102.5223,102.5601,102.4655,102.5601,29235.0
2022-02-15 15:30:00,108.46,108.47,108.2,108.23,78959.0,102.5696,102.579,102.3237,102.3521,78959.0
2022-02-15 15:35:00,108.23,108.32,108.06,108.08,52229.0,102.3521,102.4372,102.1913,102.2102,52229.0
2022-02-15 15:40:00,108.06,108.35,108.01,108.28,66249.0,102.1913,102.4655,102.144,102.3993,66249.0
2022-02-15 15:45:00,108.29,108.37,108.12,108.29,32588.0,102.4088,102.4845,102.248,102.4088,32588.0
2022-02-15 15:50:00,108.28,108.64,108.28,108.42,151034.0,102.3993,102.7398,102.3993,102.5317,151034.0
2022-02-15 15:55:00,108.42,108.55,108.35,108.49,72093.0,102.5317,102.6547,102.4655,102.5979,72093.0
2022-02-16 09:30:00,108.19,108.42,108.07,108.42,63013.0,102.3142,102.5317,102.2007,102.5317,63013.0
2022-02-16 09:35:00,108.35,108.46,108.23,108.28,35752.0,102.4655,102.5696,102.3521,102.3993,35752.0
2022-02-16 09:40:00,108.25,108.4,108.12,108.15,108692.0,102.371,102.5128,102.248,102.2764,108692.0
2022-02-16 09:45:00,108.13,108.52,108.11,108.31,29610.0,102.2575,102.6263,102.2386,102.4277,29610.0
2022-02-16 09:50:00,108.31,108.31,107.9,108.03,51613.0,102.4277,102.4277,102.04,102.1629,51613.0
2022-02-16 09:55:00,108.03,108.24,107.99,108.16,28275.0,102.1629,102.3615,102.1251,102.2859,28275.0
2022-02-16 10:00:00,108.14,108.3,108.06,108.16,19338.0,102.2669,102.4183,102.1913,102.2859,19338.0
2022-02-16 10:05:00,108.18,108.36,108.11,108.14,17974.0,102.3048,102.475,102.2386,102.2669,17974.0
2022-02-16 10:10:00,108.12,108.26,108.02,108.06,40067.0,102.248,102.3804,102.1535,102.1913,40067.0
2022-02-16 10:15:00,108.06,108.09,107.92,108.01,19012.0,102.1913,102.2197,102.0589,102.144,19012.0
2022-02-16 10:20:00,107.93,108.23,107.91,108.23,16964.0,102.0684,102.3521,102.0494,102.3521,16964.0
2022-02-16 10:25:00,108.24,108.39,108.23,108.36,48627.0,102.3615,102.5034,102.3521,102.475,48627.0
2022-02-16 10:30:00,108.33,108.42,108.29,108.42,16041.0,102.4466,102.5317,102.4088,102.5317,16041.0
2022-02-16 10:35:00,108.41,108.57,108.41,108.48,51818.0,102.5223,102.6736,102.5223,102.5885,51818.0
2022-02-16 10:40:00,108.45,108.56,108.4,108.56,15800.0,102.5601,102.6641,102.5128,102.6641,15800.0
2022-02-16 10:45:00,108.53,108.54,108.4,108.41,12518.0,102.6358,102.6452,102.5128,102.5223,12518.0
2022-02-16 10:50:00,108.4,108.53,108.35,108.4,18991.0,102.5128,102.6358,102.4655,102.5128,18991.0
2022-02-16 10:55:00,108.36,108.39,108.25,108.32,10931.0,102.475,102.5034,102.371,102.4372,10931.0
2022-02-16 11:00:00,108.34,108.42,108.29,108.37,12780.0,102.4561,102.5317,102.4088,102.4845,12780.0
2022-02-16 11:05:00,108.36,108.48,108.24,108.45,24162.0,102.475,102.5885,102.3615,102.5601,24162.0
2022-02-16 11:10:00,108.42,108.42,108.23,108.23,14363.0,102.5317,102.5317,102.3521,102.3521,14363.0
2022-02-16 11:15:00,108.25,108.42,108.24,108.26,17162.0,102.371,102.5317,102.3615,102.3804,17162.0
2022-02-16 11:20:00,108.27,108.33,108.21,108.31,14364.0,102.3899,102.4466,102.3331,102.4277,14364.0
2022-02-16 11:25:00,108.3,108.44,108.28,108.41,10153.0,102.4183,102.5507,102.3993,102.5223,10153.0
2022-02-16 11:30:00,108.4,108.44,108.35,108.38,40427.0,102.5128,102.5507,102.4655,102.4939,40427.0
2022-02-16 11:35:00,108.39,108.45,108.32,108.32,19688.0,102.5034,102.5601,102.4372,102.4372,19688.0
2022-02-16 11:40:00,108.35,108.36,108.23,108.33,50771.0,102.4655,102.475,102.3521,102.4466,50771.0
2022-02-16 11:45:00,108.32,108.35,108.23,108.29,14076.0,102.4372,102.4655,102.3521,102.4088,14076.0
2022-02-16 11:50:00,108.31,108.35,108.24,108.26,30338.0,102.4277,102.4655,102.3615,102.3804,30338.0
2022-02-16 11:55:00,108.25,108.35,108.23,108.26,17848.0,102.371,102.4655,102.3521,102.3804,17848.0
2022-02-16 12:00:00,108.25,108.31,108.14,108.14,7345.0,102.371,102.4277,102.2669,102.2669,7345.0
2022-02-16 12:05:00,108.16,108.29,108.16,108.29,19208.0,102.2859,102.4088,102.2859,102.4088,19208.0
2022-02-16 12:10:00,108.29,108.39,108.27,108.38,31585.0,102.4088,102.5034,102.3899,102.4939,31585.0
2022-02-16 12:15:00,108.39,108.43,108.35,108.38,10892.0,102.5034,102.5412,102.4655,102.4939,10892.0
2022-02-16 12:20:00,108.38,108.45,108.36,108.38,10446.0,102.4939,102.5601,102.475,102.4939,10446.0
2022-02-16 12:25:00,108.37,108.39,108.29,108.32,88573.0,102.4845,102.5034,102.4088,102.4372,88573.0
2022-02-16 12:30:00,108.3,108.31,107.94,107.96,33683.0,102.4183,102.4277,102.0778,102.0967,33683.0
2022-02-16 12:35:00,107.94,108.12,107.91,108.11,31110.0,102.0778,102.248,102.0494,102.2386,31110.0
2022-02-16 12:40:00,108.13,108.2,108.12,108.13,16766.0,102.2575,102.3237,102.248,102.2575,16766.0
2022-02-16 12:45:00,108.13,108.19,108.08,108.17,10599.0,102.2575,102.3142,102.2102,102.2953,10599.0
2022-02-16 12:50:00,108.18,108.22,108.15,108.16,27866.0,102.3048,102.3426,102.2764,102.2859,27866.0
2022-02-16 12:55:00,108.14,108.15,108.05,108.08,22195.0,102.2669,102.2764,102.1818,102.2102,22195.0
2022-02-16 13:00:00,108.06,108.11,107.97,108.0,31607.0,102.1913,102.2386,102.1062,102.1345,31607.0
2022-02-16 13:05:00,108.01,108.12,107.98,108.09,7923.0,102.144,102.248,102.1156,102.2197,7923.0
2022-02-16 13:10:00,108.08,108.12,108.04,108.1,10619.0,102.2102,102.248,102.1724,102.2291,10619.0
2022-02-16 13:15:00,108.1,108.12,108.03,108.08,37569.0,102.2291,102.248,102.1629,102.2102,37569.0
2022-02-16 13:20:00,108.11,108.17,108.08,108.11,58777.0,102.2386,102.2953,102.2102,102.2386,58777.0
2022-02-16 13:25:00,108.09,108.1,108.0,108.03,12164.0,102.2197,102.2291,102.1345,102.1629,12164.0
2022-02-16 13:30:00,108.02,108.05,107.95,108.0,48548.0,102.1535,102.1818,102.0873,102.1345,48548.0
2022-02-16 13:35:00,107.99,108.1,107.99,108.04,31765.0,102.1251,102.2291,102.1251,102.1724,31765.0
2022-02-16 13:40:00,108.02,108.04,107.92,107.93,96985.0,102.1535,102.1724,102.0589,102.0684,96985.0
2022-02-16 13:45:00,107.93,108.04,107.93,107.99,16123.0,102.0684,102.1724,102.0684,102.1251,16123.0
2022-02-16 13:50:00,108.04,108.1,108.03,108.07,13784.0,102.1724,102.2291,102.1629,102.2007,13784.0
2022-02-16 13:55:00,108.06,108.07,107.89,107.98,29326.0,102.1913,102.2007,102.0305,102.1156,29326.0
2022-02-16 14:00:00,108.02,108.49,107.8,108.21,87189.0,102.1535,102.5979,101.9454,102.3331,87189.0
2022-02-16 14:05:00,108.26,108.45,108.07,108.29,31778.0,102.3804,102.5601,102.2007,102.4088,31778.0
2022-02-16 14:10:00,108.34,108.34,108.07,108.14,39300.0,102.4561,102.4561,102.2007,102.2669,39300.0
2022-02-16 14:15:00,108.16,108.53,108.16,108.48,32877.0,102.2859,102.6358,102.2859,102.5885,32877.0
2022-02-16 14:20:00,108.47,108.83,108.43,108.82,61673.0,102.579,102.9195,102.5412,102.91,61673.0
2022-02-16 14:25:00,108.82,108.92,108.77,108.92,20798.0,102.91,103.0046,102.8627,103.0046,20798.0
2022-02-16 14:30:00,108.9,109.1,108.9,108.93,43156.0,102.9857,103.1748,102.9857,103.014,43156.0
2022-02-16 14:35:00,108.94,108.97,108.71,108.84,23742.0,103.0235,103.0519,102.806,102.9289,23742.0
2022-02-16 14:40:00,108.82,108.83,108.62,108.71,29380.0,102.91,102.9195,102.7209,102.806,29380.0
2022-02-16 14:45:00,108.73,108.78,108.58,108.58,57624.0,102.8249,102.8722,102.683,102.683,57624.0
2022-02-16 14:50:00,108.59,108.73,108.55,108.63,21763.0,102.6925,102.8249,102.6547,102.7303,21763.0
2022-02-16 14:55:00,108.67,108.86,108.63,108.84,22019.0,102.7682,102.9478,102.7303,102.9289,22019.0
2022-02-16 15:00:00,108.9,109.2,108.83,109.16,45260.0,102.9857,103.2694,102.9195,103.2316,45260.0
2022-02-16 15:05:00,109.17,109.22,109.06,109.11,173497.0,103.241,103.2883,103.137,103.1843,173497.0
2022-02-16 15:10:00,109.12,109.12,108.93,108.96,38282.0,103.1937,103.1937,103.014,103.0424,38282.0
2022-02-16 15:15:00,108.99,109.01,108.85,109.01,29765.0,103.0708,103.0897,102.9384,103.0897,29765.0
2022-02-16 15:20:00,109.0,109.02,108.83,108.88,31259.0,103.0802,103.0992,102.9195,102.9668,31259.0
2022-02-16 15:25:00,108.89,109.0,108.88,108.95,30094.0,102.9762,103.0802,102.9668,103.033,30094.0
2022-02-16 15:30:00,108.97,108.99,108.65,108.78,22433.0,103.0519,103.0708,102.7492,102.8722,22433.0
2022-02-16 15:35:00,108.8,108.92,108.75,108.92,22050.0,102.8911,103.0046,102.8438,103.0046,22050.0
2022-02-16 15:40:00,108.89,108.96,108.83,108.84,28974.0,102.9762,103.0424,102.9195,102.9289,28974.0
2022-02-16 15:45:00,108.8,109.0,108.73,108.98,38721.0,102.8911,103.0802,102.8249,103.0613,38721.0
2022-02-16 15:50:00,108.97,109.13,108.83,108.85,41600.0,103.0519,103.2032,102.9195,102.9384,41600.0
2022-02-16 15:55:00,108.84,108.87,108.76,108.84,55610.0,102.9289,102.9573,102.8533,102.9289,55610.0
2022-02-17 09:30:00,108.01,108.11,107.75,107.88,79440.0,102.144,102.2386,101.8981,102.0211,79440.0
2022-02-17 09:35:00,107.89,108.02,107.77,108.01,71125.0,102.0305,102.1535,101.917,102.144,71125.0
2022-02-17 09:40:00,108.05,108.16,107.7,107.98,71115.0,102.1818,102.2859,101.8508,102.1156,71115.0
2022-02-17 09:45:00,107.99,108.01,107.57,107.71,58883.0,102.1251,102.144,101.7279,101.8603,58883.0
2022-02-17 09:50:00,107.72,107.81,107.38,107.46,32155.0,101.8698,101.9549,101.5482,101.6239,32155.0
2022-02-17 09:55:00,107.47,107.55,107.1,107.19,23497.0,101.6333,101.709,101.2834,101.3685,23497.0
2022-02-17 10:00:00,107.21,107.24,107.01,107.06,27588.0,101.3875,101.4158,101.1983,101.2456,27588.0
2022-02-17 10:05:00,107.01,107.31,106.98,107.13,76433.0,101.1983,101.482,101.1699,101.3118,76433.0
2022-02-17 10:10:00,107.15,107.35,107.02,107.33,54128.0,101.3307,101.5199,101.2078,101.5009,54128.0
2022-02-17 10:15:00,107.32,107.45,107.29,107.34,25225.0,101.4915,101.6144,101.4631,101.5104,25225.0
2022-02-17 10:20:00,107.22,107.27,106.96,107.02,37202.0,101.3969,101.4442,101.151,101.2078,37202.0
2022-02-17 10:25:00,106.98,107.0,106.81,106.83,67830.0,101.1699,101.1889,101.0092,101.0281,67830.0
2022-02-17 10:30:00,106.82,107.11,106.72,107.04,32812.0,101.0186,101.2929,100.9241,101.2267,32812.0
2022-02-17 10:35:00,107.01,107.07,106.84,106.91,20953.0,101.1983,101.2551,101.0375,101.1037,20953.0
2022-02-17 10:40:00,106.83,107.05,106.82,107.0,63337.0,101.0281,101.2361,101.0186,101.1889,63337.0
2022-02-17 10:45:00,106.99,107.17,106.79,106.89,69985.0,101.1794,101.3496,100.9903,101.0848,69985.0
2022-02-17 10:50:00,106.89,107.06,106.85,107.01,32561.0,101.0848,101.2456,101.047,101.1983,32561.0
2022-02-17 10:55:00,106.99,107.22,106.99,107.17,34573.0,101.1794,101.3969,101.1794,101.3496,34573.0
2022-02-17 11:00:00,107.19,107.21,107.09,107.12,30419.0,101.3685,101.3875,101.274,101.3023,30419.0
2022-02-17 11:05:00,107.16,107.35,107.14,107.24,21041.0,101.3402,101.5199,101.3213,101.4158,21041.0
2022-02-17 11:10:00,107.27,107.44,107.27,107.42,23685.0,101.4442,101.605,101.4442,101.586,23685.0
2022-02-17 11:15:00,107.39,107.45,107.31,107.37,41901.0,101.5577,101.6144,101.482,101.5388,41901.0
2022-02-17 11:20:00,107.35,107.37,107.25,107.26,31109.0,101.5199,101.5388,101.4253,101.4347,31109.0
2022-02-17 11:25:00,107.26,107.43,107.25,107.36,35245.0,101.4347,101.5955,101.4253,101.5293,35245.0
2022-02-17 11:30:00,107.36,107.42,107.32,107.37,13985.0,101.5293,101.586,101.4915,101.5388,13985.0
2022-02-17 11:35:00,107.38,107.42,107.26,107.28,13585.0,101.5482,101.586,101.4347,101.4537,13585.0
2022-02-17 11:40:00,107.3,107.39,107.25,107.36,16385.0,101.4726,101.5577,101.4253,101.5293,16385.0
2022-02-17 11:45:00,107.34,107.49,107.31,107.47,18543.0,101.5104,101.6522,101.482,101.6333,18543.0
2022-02-17 11:50:00,107.45,107.48,107.36,107.38,28099.0,101.6144,101.6428,101.5293,101.5482,28099.0
2022-02-17 11:55:00,107.38,107.41,107.31,107.36,19121.0,101.5482,101.5766,101.482,101.5293,19121.0
2022-02-17 12:00:00,107.39,107.54,107.3,107.52,37413.0,101.5577,101.6995,101.4726,101.6806,37413.0
2022-02-17 12:05:00,107.53,107.61,107.45,107.47,11077.0,101.6901,101.7657,101.6144,101.6333,11077.0
2022-02-17 12:10:00,107.51,107.52,107.41,107.47,16307.0,101.6712,101.6806,101.5766,101.6333,16307.0
2022-02-17 12:15:00,107.45,107.5,107.43,107.45,12679.0,101.6144,101.6617,101.5955,101.6144,12679.0
2022-02-17 12:20:00,107.44,107.57,107.44,107.54,12993.0,101.605,101.7279,101.605,101.6995,12993.0
2022-02-17 12:25:00,107.54,107.6,107.49,107.58,44147.0,101.6995,101.7563,101.6522,101.7374,44147.0
2022-02-17 12:30:00,107.54,107.63,107.52,107.54,13410.0,101.6995,101.7846,101.6806,101.6995,13410.0
2022-02-17 12:35:00,107.55,107.59,107.51,107.57,9623.0,101.709,101.7468,101.6712,101.7279,9623.0
2022-02-17 12:40:00,107.54,107.57,107.51,107.55,10449.0,101.6995,101.7279,101.6712,101.709,10449.0
2022-02-17 12:45:00,107.55,107.57,107.37,107.42,16543.0,101.709,101.7279,101.5388,101.586,16543.0
2022-02-17 12:50:00,107.41,107.5,107.39,107.47,14832.0,101.5766,101.6617,101.5577,101.6333,14832.0
2022-02-17 12:55:00,107.47,107.51,107.44,107.44,23168.0,101.6333,101.6712,101.605,101.605,23168.0
2022-02-17 13:00:00,107.43,107.48,107.4,107.4,12202.0,101.5955,101.6428,101.5671,101.5671,12202.0
2022-02-17 13:05:00,107.37,107.44,107.34,107.4,8133.0,101.5388,101.605,101.5104,101.5671,8133.0
2022-02-17 13:10:00,107.41,107.42,107.24,107.34,15918.0,101.5766,101.586,101.4158,101.5104,15918.0
2022-02-17 13:15:00,107.34,107.39,107.29,107.3,16188.0,101.5104,101.5577,101.4631,101.4726,16188.0
2022-02-17 13:20:00,107.3,107.33,107.19,107.21,17986.0,101.4726,101.5009,101.3685,101.3875,17986.0
2022-02-17 13:25:00,107.21,107.22,107.15,107.21,29024.0,101.3875,101.3969,101.3307,101.3875,29024.0
2022-02-17 13:30:00,107.2,107.33,107.18,107.31,20794.0,101.378,101.5009,101.3591,101.482,20794.0
2022-02-17 13:35:00,107.28,107.29,107.17,107.19,11717.0,101.4537,101.4631,101.3496,101.3685,11717.0
2022-02-17 13:40:00,107.17,107.2,107.13,107.18,33335.0,101.3496,101.378,101.3118,101.3591,33335.0
2022-02-17 13:45:00,107.16,107.18,107.11,107.13,13805.0,101.3402,101.3591,101.2929,101.3118,13805.0
2022-02-17 13:50:00,107.12,107.21,107.1,107.2,14689.0,101.3023,101.3875,101.2834,101.378,14689.0
2022-02-17 13:55:00,107.2,107.22,107.17,107.2,7735.0,101.378,101.3969,101.3496,101.378,7735.0
2022-02-17 14:00:00,107.21,107.21,107.11,107.15,78366.0,101.3875,101.3875,101.2929,101.3307,78366.0
2022-02-17 14:05:00,107.15,107.15,107.02,107.04,20913.0,101.3307,101.3307,101.2078,101.2267,20913.0
2022-02-17 14:10:00,107.03,107.05,106.96,107.05,17650.0,101.2172,101.2361,101.151,101.2361,17650.0
2022-02-17 14:15:00,107.01,107.1,106.97,107.06,37460.0,101.1983,101.2834,101.1605,101.2456,37460.0
2022-02-17 14:20:00,107.04,107.04,106.83,106.84,16088.0,101.2267,101.2267,101.0281,101.0375,16088.0
2022-02-17 14:25:00,106.79,106.86,106.79,106.83,29687.0,100.9903,101.0565,100.9903,101.0281,29687.0
2022-02-17 14:30:00,106.86,106.88,106.73,106.79,18874.0,101.0565,101.0754,100.9335,100.9903,18874.0
2022-02-17 14:35:00,106.8,106.81,106.7,106.78,21462.0,100.9997,101.0092,100.9052,100.9808,21462.0
2022-02-17 14:40:00,106.78,106.83,106.72,106.73,28859.0,100.9808,101.0281,100.9241,100.9335,28859.0
2022-02-17 14:45:00,106.73,106.89,106.72,106.89,39959.0,100.9335,101.0848,100.9241,101.0848,39959.0
2022-02-17 14:50:00,106.88,106.88,106.7,106.73,17877.0,101.0754,101.0754,100.9052,100.9335,17877.0
2022-02-17 14:55:00,106.73,106.79,106.65,106.67,28647.0,100.9335,100.9903,100.8579,100.8768,28647.0
2022-02-17 15:00:00,106.69,106.77,106.59,106.59,42773.0,100.8957,100.9714,100.8011,100.8011,42773.0
2022-02-17 15:05:00,106.59,106.6,106.5,106.5,9413.0,100.8011,100.8106,100.716,100.716,9413.0
2022-02-17 15:10:00,106.49,106.59,106.41,106.43,30146.0,100.7066,100.8011,100.6309,100.6498,30146.0
2022-02-17 15:15:00,106.43,106.57,106.37,106.57,25426.0,100.6498,100.7822,100.5931,100.7822,25426.0
2022-02-17 15:20:00,106.56,106.71,106.55,106.62,32994.0,100.7728,100.9146,100.7633,100.8295,32994.0
2022-02-17 15:25:00,106.63,106.72,106.55,106.61,33621.0,100.839,100.9241,100.7633,100.82,33621.0
2022-02-17 15:30:00,106.6,106.73,106.41,106.49,76817.0,100.8106,100.9335,100.6309,100.7066,76817.0
2022-02-17 15:35:00,106.5,106.77,106.5,106.74,42427.0,100.716,100.9714,100.716,100.943,42427.0
2022-02-17 15:40:00,106.74,106.81,106.65,106.77,20931.0,100.943,101.0092,100.8579,100.9714,20931.0
2022-02-17 15:45:00,106.8,106.93,106.79,106.84,52151.0,100.9997,101.1227,100.9903,101.0375,52151.0
2022-02-17 15:50:00,106.86,106.86,106.6,106.7,87454.0,101.0565,101.0565,100.8106,100.9052,87454.0
2022-02-17 15:55:00,106.73,106.88,106.71,106.74,155277.0,100.9335,101.0754,100.9146,100.943,155277.0
2022-02-18 09:30:00,106.07,106.66,106.07,106.52,129587.0,100.3094,100.8673,100.3094,100.7349,129587.0
2022-02-18 09:35:00,106.52,106.75,106.35,106.73,65883.0,100.7349,100.9524,100.5742,100.9335,65883.0
2022-02-18 09:40:00,106.69,106.76,106.48,106.55,38205.0,100.8957,100.9619,100.6971,100.7633,38205.0
2022-02-18 09:45:00,106.57,106.96,106.48,106.95,73181.0,100.7822,101.151,100.6971,101.1416,73181.0
2022-02-18 09:50:00,106.98,107.36,106.97,107.36,49852.0,101.1699,101.5293,101.1605,101.5293,49852.0
2022-02-18 09:55:00,107.39,107.43,107.29,107.4,30976.0,101.5577,101.5955,101.4631,101.5671,30976.0
2022-02-18 10:00:00,107.4,107.45,107.28,107.38,55572.0,101.5671,101.6144,101.4537,101.5482,55572.0
2022-02-18 10:05:00,107.39,107.4,107.16,107.3,27719.0,101.5577,101.5671,101.3402,101.4726,27719.0
2022-02-18 10:10:00,107.3,107.41,107.17,107.41,24092.0,101.4726,101.5766,101.3496,101.5766,24092.0
2022-02-18 10:15:00,107.41,107.62,107.24,107.27,56068.0,101.5766,101.7752,101.4158,101.4442,56068.0
2022-02-18 10:20:00,107.26,107.31,106.99,107.05,46885.0,101.4347,101.482,101.1794,101.2361,46885.0
2022-02-18 10:25:00,107.01,107.09,106.89,106.91,39646.0,101.1983,101.274,101.0848,101.1037,39646.0
2022-02-18 10:30:00,106.83,106.87,106.71,106.86,13668.0,101.0281,101.0659,100.9146,101.0565,13668.0
2022-02-18 10:35:00,106.86,106.97,106.84,106.87,16356.0,101.0565,101.1605,101.0375,101.0659,16356.0
2022-02-18 10:40:00,106.88,106.95,106.73,106.94,47315.0,101.0754,101.1416,100.9335,101.1321,47315.0
2022-02-18 10:45:00,106.93,106.93,106.72,106.8,68130.0,101.1227,101.1227,100.9241,100.9997,68130.0
2022-02-18 10:50:00,106.84,106.9,106.75,106.78,46537.0,101.0375,101.0943,100.9524,100.9808,46537.0
2022-02-18 10:55:00,106.77,106.77,106.52,106.55,10800.0,100.9714,100.9714,100.7349,100.7633,10800.0
2022-02-18 11:00:00,106.53,106.56,106.06,106.11,44215.0,100.7444,100.7728,100.2999,100.3472,44215.0
2022-02-18 11:05:00,106.07,106.24,106.07,106.1,20401.0,100.3094,100.4701,100.3094,100.3377,20401.0
2022-02-18 11:10:00,106.11,106.28,106.05,106.24,20374.0,100.3472,100.508,100.2905,100.4701,20374.0
2022-02-18 11:15:00,106.23,106.43,106.17,106.36,27481.0,100.4607,100.6498,100.4039,100.5836,27481.0
2022-02-18 11:20:00,106.42,106.52,106.42,106.42,14409.0,100.6404,100.7349,100.6404,100.6404,14409.0
2022-02-18 11:25:00,106.48,106.56,106.37,106.4,16922.0,100.6971,100.7728,100.5931,100.6214,16922.0
2022-02-18 11:30:00,106.42,106.54,106.28,106.34,20984.0,100.6404,100.7538,100.508,100.5647,20984.0
2022-02-18 11:35:00,106.35,106.44,106.28,106.36,14935.0,100.5742,100.6593,100.508,100.5836,14935.0
2022-02-18 11:40:00,106.39,106.46,106.28,106.3,11949.0,100.612,100.6782,100.508,100.5269,11949.0
2022-02-18 11:45:00,106.3,106.37,106.14,106.16,24270.0,100.5269,100.5931,100.3756,100.3945,24270.0
2022-02-18 11:50:00,106.18,106.18,106.0,106.0,18604.0,100.4134,100.4134,100.2432,100.2432,18604.0
2022-02-18 11:55:00,106.02,106.05,105.79,105.88,30974.0,100.2621,100.2905,100.0446,100.1297,30974.0
2022-02-18 12:00:00,105.9,105.97,105.79,105.86,8911.0,100.1486,100.2148,100.0446,100.1108,8911.0
2022-02-18 12:05:00,105.92,106.11,105.91,106.09,16583.0,100.1675,100.3472,100.1581,100.3283,16583.0
2022-02-18 12:10:00,106.13,106.23,106.03,106.08,51896.0,100.3661,100.4607,100.2715,100.3188,51896.0
2022-02-18 12:15:00,106.06,106.42,106.02,106.26,82645.0,100.2999,100.6404,100.2621,100.489,82645.0
2022-02-18 12:20:00,106.28,106.32,106.16,106.16,21016.0,100.508,100.5458,100.3945,100.3945,21016.0
2022-02-18 12:25:00,106.16,106.34,106.16,106.23,15599.0,100.3945,100.5647,100.3945,100.4607,15599.0
2022-02-18 12:30:00,106.21,106.35,105.88,106.11,49868.0,100.4418,100.5742,100.1297,100.3472,49868.0
2022-02-18 12:35:00,106.14,106.17,105.84,105.87,44422.0,100.3756,100.4039,100.0919,100.1202,44422.0
2022-02-18 12:40:00,105.88,106.16,105.87,106.05,17537.0,100.1297,100.3945,100.1202,100.2905,17537.0
2022-02-18 12:45:00,106.0,106.09,105.93,106.01,59445.0,100.2432,100.3283,100.177,100.2526,59445.0
2022-02-18 12:50:00,105.99,106.17,105.98,106.05,31793.0,100.2337,100.4039,100.2243,100.2905,31793.0
2022-02-18 12:55:00,106.04,106.13,106.0,106.04,13654.0,100.281,100.3661,100.2432,100.281,13654.0
2022-02-18 13:00:00,106.04,106.09,105.96,106.02,37676.0,100.281,100.3283,100.2053,100.2621,37676.0
2022-02-18 13:05:00,105.99,106.11,105.93,106.03,17010.0,100.2337,100.3472,100.177,100.2715,17010.0
2022-02-18 13:10:00,106.06,106.09,105.91,105.96,24737.0,100.2999,100.3283,100.1581,100.2053,24737.0
2022-02-18 13:15:00,105.96,106.02,105.79,105.86,15335.0,100.2053,100.2621,100.0446,100.1108,15335.0
2022-02-18 13:20:00,105.86,106.17,105.84,106.15,15986.0,100.1108,100.4039,100.0919,100.385,15986.0
2022-02-18 13:25:00,106.16,106.17,105.98,106.05,16154.0,100.3945,100.4039,100.2243,100.2905,16154.0
2022-02-18 13:30:00,106.03,106.13,105.99,106.06,21861.0,100.2715,100.3661,100.2337,100.2999,21861.0
2022-02-18 13:35:00,106.05,106.28,105.99,106.23,15795.0,100.2905,100.508,100.2337,100.4607,15795.0
2022-02-18 13:40:00,106.26,106.26,106.18,106.24,12656.0,100.489,100.489,100.4134,100.4701,12656.0
2022-02-18 13:45:00,106.24,106.5,106.24,106.42,29511.0,100.4701,100.716,100.4701,100.6404,29511.0
2022-02-18 13:50:00,106.42,106.52,106.39,106.45,38035.0,100.6404,100.7349,100.612,100.6687,38035.0
2022-02-18 13:55:00,106.47,106.49,106.37,106.37,18403.0,100.6876,100.7066,100.5931,100.5931,18403.0
2022-02-18 14:00:00,106.4,106.49,106.32,106.38,28111.0,100.6214,100.7066,100.5458,100.6025,28111.0
2022-02-18 14:05:00,106.42,106.44,106.21,106.24,15229.0,100.6404,100.6593,100.4418,100.4701,15229.0
2022-02-18 14:10:00,106.25,106.34,106.22,106.31,19468.0,100.4796,100.5647,100.4512,100.5363,19468.0
2022-02-18 14:15:00,106.3,106.56,106.29,106.49,38742.0,100.5269,100.7728,100.5174,100.7066,38742.0
2022-02-18 14:20:00,106.48,106.68,106.47,106.68,18578.0,100.6971,100.8862,100.6876,100.8862,18578.0
2022-02-18 14:25:00,106.68,106.82,106.6,106.81,26700.0,100.8862,101.0186,100.8106,101.0092,26700.0
2022-02-18 14:30:00,106.79,107.0,106.79,106.86,22954.0,100.9903,101.1889,100.9903,101.0565,22954.0
2022-02-18 14:35:00,106.86,106.87,106.53,106.58,25659.0,101.0565,101.0659,100.7444,100.7917,25659.0
2022-02-18 14:40:00,106.57,106.59,106.45,106.47,16724.0,100.7822,100.8011,100.6687,100.6876,16724.0
2022-02-18 14:45:00,106.47,106.52,106.31,106.31,18964.0,100.6876,100.7349,100.5363,100.5363,18964.0
2022-02-18 14:50:00,106.29,106.67,106.25,106.67,164597.0,100.5174,100.8768,100.4796,100.8768,164597.0
2022-02-18 14:55:00,106.66,106.75,106.53,106.67,21803.0,100.8673,100.9524,100.7444,100.8768,21803.0
2022-02-18 15:00:00,106.72,106.88,106.61,106.66,47185.0,100.9241,101.0754,100.82,100.8673,47185.0
2022-02-18 15:05:00,106.71,106.75,106.42,106.53,21854.0,100.9146,100.9524,100.6404,100.7444,21854.0
2022-02-18 15:10:00,106.52,106.7,106.39,106.48,27305.0,100.7349,100.9052,100.612,100.6971,27305.0
2022-02-18 15:15:00,106.5,106.57,106.3,106.33,32215.0,100.716,100.7822,100.5269,100.5552,32215.0
2022-02-18 15:20:00,106.31,106.43,106.22,106.27,31184.0,100.5363,100.6498,100.4512,100.4985,31184.0
2022-02-18 15:25:00,106.27,106.34,106.16,106.2,22457.0,100.4985,100.5647,100.3945,100.4323,22457.0
2022-02-18 15:30:00,106.18,106.18,105.9,106.0,30541.0,100.4134,100.4134,100.1486,100.2432,30541.0
2022-02-18 15:35:00,106.0,106.12,105.91,106.04,31413.0,100.2432,100.3567,100.1581,100.281,31413.0
2022-02-18 15:40:00,106.04,106.38,106.04,106.28,29005.0,100.281,100.6025,100.281,100.508,29005.0
2022-02-18 15:45:00,106.35,106.46,106.02,106.27,44112.0,100.5742,100.6782,100.2621,100.4985,44112.0
2022-02-18 15:50:00,106.23,106.23,105.94,106.1,66255.0,100.4607,100.4607,100.1864,100.3377,66255.0
2022-02-18 15:55:00,106.12,106.23,106.04,106.17,40206.0,100.3567,100.4607,100.281,100.4039,40206.0
2022-02-22 09:30:00,105.78,105.95,105.48,105.51,107028.0,100.0351,100.1959,99.7514,99.7798,107028.0
2022-02-22 09:35:00,105.52,105.63,105.38,105.43,49063.0,99.7892,99.8933,99.6568,99.7041,49063.0
2022-02-22 09:40:00,105.43,105.73,105.33,105.57,50279.0,99.7041,99.9878,99.6096,99.8365,50279.0
2022-02-22 09:45:00,105.57,105.97,105.52,105.95,35619.0,99.8365,100.2148,99.7892,100.1959,35619.0
2022-02-22 09:50:00,105.94,106.35,105.89,106.35,68306.0,100.1864,100.5742,100.1391,100.5742,68306.0
2022-02-22 09:55:00,106.34,106.35,106.04,106.09,44502.0,100.5647,100.5742,100.281,100.3283,44502.0
2022-02-22 10:00:00,106.1,106.11,105.68,105.96,15808.0,100.3377,100.3472,99.9405,100.2053,15808.0
2022-02-22 10:05:00,105.99,106.02,105.71,105.96,19383.0,100.2337,100.2621,99.9689,100.2053,19383.0
2022-02-22 10:10:00,105.9,106.25,105.75,106.25,48535.0,100.1486,100.4796,100.0067,100.4796,48535.0
2022-02-22 10:15:00,106.22,106.4,106.18,106.36,25374.0,100.4512,100.6214,100.4134,100.5836,25374.0
2022-02-22 10:20:00,106.34,106.47,106.18,106.2,36756.0,100.5647,100.6876,100.4134,100.4323,36756.0
2022-02-22 10:25:00,106.22,106.52,106.21,106.51,21502.0,100.4512,100.7349,100.4418,100.7255,21502.0
2022-02-22 10:30:00,106.51,106.52,106.2,106.28,44650.0,100.7255,100.7349,100.4323,100.508,44650.0
2022-02-22 10:35:00,106.3,106.33,106.12,106.13,31062.0,100.5269,100.5552,100.3567,100.3661,31062.0
2022-02-22 10:40:00,106.13,106.22,106.01,106.18,28932.0,100.3661,100.4512,100.2526,100.4134,28932.0
2022-02-22 10:45:00,106.18,106.21,106.02,106.11,26886.0,100.4134,100.4418,100.2621,100.3472,26886.0
2022-02-22 10:50:00,106.08,106.08,105.79,105.92,36026.0,100.3188,100.3188,100.0446,100.1675,36026.0
2022-02-22 10:55:00,105.91,105.91,105.62,105.68,30985.0,100.1581,100.1581,99.8838,99.9405,30985.0
2022-02-22 11:00:00,105.67,105.81,105.64,105.77,19969.0,99.9311,100.0635,99.9027,100.0257,19969.0
2022-02-22 11:05:00,105.74,105.82,105.56,105.57,32295.0,99.9973,100.0729,99.8271,99.8365,32295.0
2022-02-22 11:10:00,105.58,105.77,105.58,105.67,317900.0,99.846,100.0257,99.846,99.9311,317900.0
2022-02-22 11:15:00,105.68,105.71,105.53,105.68,49501.0,99.9405,99.9689,99.7987,99.9405,49501.0
2022-02-22 11:20:00,105.69,105.8,105.62,105.74,20047.0,99.95,100.054,99.8838,99.9973,20047.0
2022-02-22 11:25:00,105.76,106.0,105.7,105.76,70601.0,100.0162,100.2432,99.9595,100.0162,70601.0
2022-02-22 11:30:00,105.76,105.96,105.73,105.96,46929.0,100.0162,100.2053,99.9878,100.2053,46929.0
2022-02-22 11:35:00,105.93,105.96,105.73,105.84,34782.0,100.177,100.2053,99.9878,100.0919,34782.0
2022-02-22 11:40:00,105.82,105.92,105.79,105.85,31497.0,100.0729,100.1675,100.0446,100.1013,31497.0
2022-02-22 11:45:00,105.83,105.92,105.8,105.87,19549.0,100.0824,100.1675,100.054,100.1202,19549.0
2022-02-22 11:50:00,105.87,105.98,105.56,105.58,14796.0,100.1202,100.2243,99.8271,99.846,14796.0
2022-02-22 11:55:00,105.58,105.69,105.51,105.69,19207.0,99.846,99.95,99.7798,99.95,19207.0
2022-02-22 12:00:00,105.68,105.75,105.58,105.69,15272.0,99.9405,100.0067,99.846,99.95,15272.0
2022-02-22 12:05:00,105.69,105.78,105.62,105.69,21023.0,99.95,100.0351,99.8838,99.95,21023.0
2022-02-22 12:10:00,105.7,105.71,105.36,105.41,29857.0,99.9595,99.9689,99.6379,99.6852,29857.0
2022-02-22 12:15:00,105.39,105.4,105.26,105.26,11365.0,99.6663,99.6758,99.5434,99.5434,11365.0
2022-02-22 12:20:00,105.26,105.41,105.25,105.3,20699.0,99.5434,99.6852,99.5339,99.5812,20699.0
2022-02-22 12:25:00,105.3,105.44,105.26,105.37,13649.0,99.5812,99.7136,99.5434,99.6474,13649.0
2022-02-22 12:30:00,105.35,105.39,105.22,105.23,29942.0,99.6285,99.6663,99.5055,99.515,29942.0
2022-02-22 12:35:00,105.26,105.39,105.26,105.29,14723.0,99.5434,99.6663,99.5434,99.5717,14723.0
2022-02-22 12:40:00,105.27,105.33,105.21,105.24,10119.0,99.5528,99.6096,99.4961,99.5244,10119.0
2022-02-22 12:45:00,105.24,105.27,105.01,105.04,36283.0,99.5244,99.5528,99.3069,99.3353,36283.0
2022-02-22 12:50:00,105.06,105.2,105.04,105.08,20852.0,99.3542,99.4866,99.3353,99.3731,20852.0
2022-02-22 12:55:00,105.09,105.19,105.04,105.06,18733.0,99.3826,99.4772,99.3353,99.3542,18733.0
2022-02-22 13:00:00,105.09,105.1,104.91,105.05,50039.0,99.3826,99.392,99.2124,99.3448,50039.0
2022-02-22 13:05:00,105.05,105.15,105.02,105.06,24626.0,99.3448,99.4393,99.3164,99.3542,24626.0
2022-02-22 13:10:00,105.17,105.24,105.08,105.11,30789.0,99.4582,99.5244,99.3731,99.4015,30789.0
2022-02-22 13:15:00,105.11,105.11,104.73,104.78,45790.0,99.4015,99.4015,99.0421,99.0894,45790.0
2022-02-22 13:20:00,104.76,104.89,104.76,104.88,25535.0,99.0705,99.1935,99.0705,99.184,25535.0
2022-02-22 13:25:00,104.87,104.9,104.73,104.84,27379.0,99.1745,99.2029,99.0421,99.1462,27379.0
2022-02-22 13:30:00,104.84,104.96,104.74,104.88,20297.0,99.1462,99.2597,99.0516,99.184,20297.0
2022-02-22 13:35:00,104.82,104.97,104.67,104.68,898096.0,99.1273,99.2691,98.9854,98.9949,898096.0
2022-02-22 13:40:00,104.71,104.83,104.54,104.54,31997.0,99.0232,99.1367,98.8625,98.8625,31997.0
2022-02-22 13:45:00,104.53,104.55,104.37,104.39,40198.0,98.853,98.8719,98.7017,98.7206,40198.0
2022-02-22 13:50:00,104.4,104.41,104.22,104.22,28240.0,98.7301,98.7395,98.5598,98.5598,28240.0
2022-02-22 13:55:00,104.21,104.45,104.21,104.45,58693.0,98.5504,98.7773,98.5504,98.7773,58693.0
2022-02-22 14:00:00,104.44,104.44,104.23,104.32,46030.0,98.7679,98.7679,98.5693,98.6544,46030.0
2022-02-22 14:05:00,104.33,104.34,104.16,104.17,37002.0,98.6639,98.6733,98.5031,98.5126,37002.0
2022-02-22 14:10:00,104.18,104.42,104.1,104.37,33089.0,98.522,98.749,98.4464,98.7017,33089.0
2022-02-22 14:15:00,104.36,104.54,104.35,104.45,25576.0,98.6922,98.8625,98.6828,98.7773,25576.0
2022-02-22 14:20:00,104.52,104.61,104.13,104.27,59334.0,98.8435,98.9287,98.4747,98.6071,59334.0
2022-02-22 14:25:00,104.31,104.86,104.31,104.69,51193.0,98.645,99.1651,98.645,99.0043,51193.0
2022-02-22 14:30:00,104.65,105.03,104.55,104.74,41330.0,98.9665,99.3258,98.8719,99.0516,41330.0
2022-02-22 14:35:00,104.78,104.97,104.72,104.79,34266.0,99.0894,99.2691,99.0327,99.0989,34266.0
2022-02-22 14:40:00,104.83,104.96,104.67,104.72,34458.0,99.1367,99.2597,98.9854,99.0327,34458.0
2022-02-22 14:45:00,104.7,105.28,104.57,105.25,60326.0,99.0138,99.5623,98.8908,99.5339,60326.0
2022-02-22 14:50:00,105.27,105.6,105.23,105.57,51536.0,99.5528,99.8649,99.515,99.8365,51536.0
2022-02-22 14:55:00,105.55,105.79,105.55,105.64,41405.0,99.8176,100.0446,99.8176,99.9027,41405.0
2022-02-22 15:00:00,105.68,106.03,105.63,106.02,39321.0,99.9405,100.2715,99.8933,100.2621,39321.0
2022-02-22 15:05:00,106.04,106.05,105.7,105.71,35690.0,100.281,100.2905,99.9595,99.9689,35690.0
2022-02-22 15:10:00,105.7,106.01,105.7,105.8,69666.0,99.9595,100.2526,99.9595,100.054,69666.0
2022-02-22 15:15:00,105.8,106.01,105.67,105.7,64242.0,100.054,100.2526,99.9311,99.9595,64242.0
2022-02-22 15:20:00,105.72,105.83,105.5,105.59,48876.0,99.9784,100.0824,99.7703,99.8554,48876.0
2022-02-22 15:25:00,105.59,105.9,105.56,105.67,49155.0,99.8554,100.1486,99.8271,99.9311,49155.0
2022-02-22 15:30:00,105.66,105.66,105.41,105.53,53434.0,99.9216,99.9216,99.6852,99.7987,53434.0
2022-02-22 15:35:00,105.54,105.63,105.39,105.54,45811.0,99.8082,99.8933,99.6663,99.8082,45811.0
2022-02-22 15:40:00,105.54,105.56,105.21,105.28,55946.0,99.8082,99.8271,99.4961,99.5623,55946.0
2022-02-22 15:45:00,105.25,105.25,104.96,104.98,56933.0,99.5339,99.5339,99.2597,99.2786,56933.0
2022-02-22 15:50:00,104.94,104.94,104.48,104.57,86839.0,99.2407,99.2407,98.8057,98.8908,86839.0
2022-02-22 15:55:00,104.56,104.86,104.54,104.7,81122.0,98.8814,99.1651,98.8625,99.0138,81122.0
2022-02-23 09:30:00,105.43,105.67,105.26,105.62,80127.0,99.7041,99.9311,99.5434,99.8838,80127.0
2022-02-23 09:35:00,105.6,105.91,105.48,105.76,56281.0,99.8649,100.1581,99.7514,100.0162,56281.0
2022-02-23 09:40:00,105.7,105.8,105.58,105.71,83262.0,99.9595,100.054,99.846,99.9689,83262.0
2022-02-23 09:45:00,105.73,105.91,105.69,105.74,36450.0,99.9878,100.1581,99.95,99.9973,36450.0
2022-02-23 09:50:00,105.72,105.72,105.3,105.31,56027.0,99.9784,99.9784,99.5812,99.5906,56027.0
2022-02-23 09:55:00,105.31,105.47,105.25,105.36,26191.0,99.5906,99.742,99.5339,99.6379,26191.0
2022-02-23 10:00:00,105.37,105.38,105.11,105.27,60157.0,99.6474,99.6568,99.4015,99.5528,60157.0
2022-02-23 10:05:00,105.23,105.23,104.94,104.99,22001.0,99.515,99.515,99.2407,99.288,22001.0
2022-02-23 10:10:00,105.0,105.17,104.93,105.12,434555.0,99.2975,99.4582,99.2313,99.411,434555.0
2022-02-23 10:15:00,105.12,105.13,104.79,104.87,51586.0,99.411,99.4204,99.0989,99.1745,51586.0
2022-02-23 10:20:00,104.82,104.99,104.63,104.65,42567.0,99.1273,99.288,98.9476,98.9665,42567.0
2022-02-23 10:25:00,104.65,104.7,104.48,104.55,18951.0,98.9665,99.0138,98.8057,98.8719,18951.0
2022-02-23 10:30:00,104.5,104.65,104.38,104.63,15434.0,98.8246,98.9665,98.7112,98.9476,15434.0
2022-02-23 10:35:00,104.66,104.86,104.66,104.86,62134.0,98.9759,99.1651,98.9759,99.1651,62134.0
2022-02-23 10:40:00,104.87,104.89,104.68,104.75,40346.0,99.1745,99.1935,98.9949,99.0611,40346.0
2022-02-23 10:45:00,104.73,104.78,104.61,104.61,11818.0,99.0421,99.0894,98.9287,98.9287,11818.0
2022-02-23 10:50:00,104.64,104.73,104.59,104.61,18251.0,98.957,99.0421,98.9097,98.9287,18251.0
2022-02-23 10:55:00,104.6,104.68,104.47,104.54,42867.0,98.9192,98.9949,98.7963,98.8625,42867.0
2022-02-23 11:00:00,104.5,104.61,104.29,104.35,39016.0,98.8246,98.9287,98.626,98.6828,39016.0
2022-02-23 11:05:00,104.35,104.37,104.22,104.29,28424.0,98.6828,98.7017,98.5598,98.626,28424.0
2022-02-23 11:10:00,104.26,104.41,104.26,104.36,24011.0,98.5977,98.7395,98.5977,98.6922,24011.0
2022-02-23 11:15:00,104.36,104.36,104.19,104.29,65943.0,98.6922,98.6922,98.5315,98.626,65943.0
2022-02-23 11:20:00,104.3,104.4,104.29,104.34,16009.0,98.6355,98.7301,98.626,98.6733,16009.0
2022-02-23 11:25:00,104.33,104.54,104.32,104.41,19018.0,98.6639,98.8625,98.6544,98.7395,19018.0
2022-02-23 11:30:00,104.41,104.61,104.29,104.43,27716.0,98.7395,98.9287,98.626,98.7584,27716.0
2022-02-23 11:35:00,104.4,104.59,104.34,104.43,20567.0,98.7301,98.9097,98.6733,98.7584,20567.0
2022-02-23 11:40:00,104.45,104.57,104.35,104.4,49943.0,98.7773,98.8908,98.6828,98.7301,49943.0
2022-02-23 11:45:00,104.38,104.6,104.35,104.6,36498.0,98.7112,98.9192,98.6828,98.9192,36498.0
2022-02-23 11:50:00,104.6,104.7,104.52,104.7,24047.0,98.9192,99.0138,98.8435,99.0138,24047.0
2022-02-23 11:55:00,104.7,104.76,104.67,104.73,23358.0,99.0138,99.0705,98.9854,99.0421,23358.0
2022-02-23 12:00:00,104.74,104.74,104.58,104.66,26364.0,99.0516,99.0516,98.9003,98.9759,26364.0
2022-02-23 12:05:00,104.69,104.84,104.63,104.84,32645.0,99.0043,99.1462,98.9476,99.1462,32645.0
2022-02-23 12:10:00,104.84,104.92,104.78,104.82,12801.0,99.1462,99.2218,99.0894,99.1273,12801.0
2022-02-23 12:15:00,104.86,105.1,104.85,105.06,18140.0,99.1651,99.392,99.1556,99.3542,18140.0
2022-02-23 12:20:00,105.04,105.13,105.03,105.12,29210.0,99.3353,99.4204,99.3258,99.411,29210.0
2022-02-23 12:25:00,105.07,105.17,105.06,105.14,11153.0,99.3637,99.4582,99.3542,99.4299,11153.0
2022-02-23 12:30:00,105.17,105.18,105.03,105.03,21838.0,99.4582,99.4677,99.3258,99.3258,21838.0
2022-02-23 12:35:00,105.02,105.04,104.9,104.92,39970.0,99.3164,99.3353,99.2029,99.2218,39970.0
2022-02-23 12:40:00,104.95,105.04,104.91,105.01,10503.0,99.2502,99.3353,99.2124,99.3069,10503.0
2022-02-23 12:45:00,105.02,105.06,104.93,104.93,12406.0,99.3164,99.3542,99.2313,99.2313,12406.0
2022-02-23 12:50:00,104.96,104.96,104.68,104.68,36906.0,99.2597,99.2597,98.9949,98.9949,36906.0
2022-02-23 12:55:00,104.7,104.75,104.6,104.68,17063.0,99.0138,99.0611,98.9192,98.9949,17063.0
2022-02-23 13:00:00,104.69,104.69,104.55,104.58,16037.0,99.0043,99.0043,98.8719,98.9003,16037.0
2022-02-23 13:05:00,104.6,104.61,104.46,104.51,28251.0,98.9192,98.9287,98.7868,98.8341,28251.0
2022-02-23 13:10:00,104.52,104.53,104.15,104.17,38157.0,98.8435,98.853,98.4936,98.5126,38157.0
2022-02-23 13:15:00,104.14,104.31,104.08,104.28,46995.0,98.4842,98.645,98.4274,98.6166,46995.0
2022-02-23 13:20:00,104.28,104.32,104.1,104.18,21365.0,98.6166,98.6544,98.4464,98.522,21365.0
2022-02-23 13:25:00,104.2,104.25,104.0,104.02,30856.0,98.5409,98.5882,98.3518,98.3707,30856.0
2022-02-23 13:30:00,104.01,104.11,103.91,103.94,25475.0,98.3612,98.4558,98.2667,98.295,25475.0
2022-02-23 13:35:00,103.95,104.16,103.91,104.15,26878.0,98.3045,98.5031,98.2667,98.4936,26878.0
2022-02-23 13:40:00,104.13,104.22,104.12,104.18,111843.0,98.4747,98.5598,98.4653,98.522,111843.0
2022-02-23 13:45:00,104.19,104.4,104.13,104.3,30478.0,98.5315,98.7301,98.4747,98.6355,30478.0
2022-02-23 13:50:00,104.28,104.34,104.01,104.02,23310.0,98.6166,98.6733,98.3612,98.3707,23310.0
2022-02-23 13:55:00,104.09,104.2,104.03,104.18,11733.0,98.4369,98.5409,98.3802,98.522,11733.0
2022-02-23 14:00:00,104.24,104.29,103.83,103.88,71941.0,98.5788,98.626,98.191,98.2383,71941.0
2022-02-23 14:05:00,103.94,104.12,103.85,104.12,34937.0,98.295,98.4653,98.2099,98.4653,34937.0
2022-02-23 14:10:00,104.12,104.25,104.01,104.07,23445.0,98.4653,98.5882,98.3612,98.418,23445.0
2022-02-23 14:15:00,104.06,104.24,103.93,104.13,35856.0,98.4085,98.5788,98.2856,98.4747,35856.0
2022-02-23 14:20:00,104.17,104.22,103.81,103.84,52781.0,98.5126,98.5598,98.1721,98.2005,52781.0
2022-02-23 14:25:00,103.85,103.88,103.7,103.75,19376.0,98.2099,98.2383,98.0681,98.1154,19376.0
2022-02-23 14:30:00,103.75,103.81,103.63,103.72,19820.0,98.1154,98.1721,98.0019,98.087,19820.0
2022-02-23 14:35:00,103.72,103.83,103.71,103.76,66930.0,98.087,98.191,98.0775,98.1248,66930.0
2022-02-23 14:40:00,103.77,103.77,103.53,103.63,78951.0,98.1343,98.1343,97.9073,98.0019,78951.0
2022-02-23 14:45:00,103.62,103.9,103.6,103.77,50086.0,97.9924,98.2572,97.9735,98.1343,50086.0
2022-02-23 14:50:00,103.77,103.87,103.69,103.7,79211.0,98.1343,98.2288,98.0586,98.0681,79211.0
2022-02-23 14:55:00,103.7,103.88,103.67,103.77,30350.0,98.0681,98.2383,98.0397,98.1343,30350.0
2022-02-23 15:00:00,103.76,103.83,103.48,103.55,98921.0,98.1248,98.191,97.86,97.9262,98921.0
2022-02-23 15:05:00,103.57,103.63,103.36,103.44,37261.0,97.9451,98.0019,97.7465,97.8222,37261.0
2022-02-23 15:10:00,103.43,103.57,103.36,103.57,40752.0,97.8127,97.9451,97.7465,97.9451,40752.0
2022-02-23 15:15:00,103.53,103.79,103.51,103.6,117563.0,97.9073,98.1532,97.8884,97.9735,117563.0
2022-02-23 15:20:00,103.61,103.71,103.56,103.63,69053.0,97.983,98.0775,97.9357,98.0019,69053.0
2022-02-23 15:25:00,103.63,103.8,103.55,103.69,45827.0,98.0019,98.1627,97.9262,98.0586,45827.0
2022-02-23 15:30:00,103.67,103.67,103.4,103.48,36026.0,98.0397,98.0397,97.7844,97.86,36026.0
2022-02-23 15:35:00,103.5,103.62,103.31,103.31,33149.0,97.8789,97.9924,97.6993,97.6993,33149.0
2022-02-23 15:40:00,103.33,103.47,103.21,103.22,59886.0,97.7182,97.8506,97.6047,97.6142,59886.0
2022-02-23 15:45:00,103.2,103.37,103.05,103.07,93975.0,97.5952,97.756,97.4534,97.4723,93975.0
2022-02-23 15:50:00,103.04,103.25,102.92,103.07,96406.0,97.4439,97.6425,97.3304,97.4723,96406.0
2022-02-23 15:55:00,103.11,103.24,103.07,103.14,92448.0,97.5101,97.6331,97.4723,97.5385,92448.0
2022-02-24 09:30:00,100.8,101.07,100.6,100.98,250194.0,95.3256,95.5809,95.1364,95.4958,250194.0
2022-02-24 09:35:00,100.99,101.53,100.76,101.48,113188.0,95.5053,96.0159,95.2878,95.9686,113188.0
2022-02-24 09:40:00,101.47,101.51,101.05,101.19,60435.0,95.9592,95.997,95.562,95.6944,60435.0
2022-02-24 09:45:00,101.15,101.74,101.07,101.74,77837.0,95.6566,96.2145,95.5809,96.2145,77837.0
2022-02-24 09:50:00,101.71,102.03,101.67,101.76,71608.0,96.1862,96.4888,96.1483,96.2334,71608.0
2022-02-24 09:55:00,101.75,102.2,101.61,102.18,38034.0,96.224,96.6495,96.0916,96.6306,38034.0
2022-02-24 10:00:00,102.18,102.18,101.61,101.65,48071.0,96.6306,96.6306,96.0916,96.1294,48071.0
2022-02-24 10:05:00,101.61,101.95,101.46,101.95,113349.0,96.0916,96.4131,95.9497,96.4131,113349.0
2022-02-24 10:10:00,101.93,102.23,101.79,102.16,41855.0,96.3942,96.6779,96.2618,96.6117,41855.0
2022-02-24 10:15:00,102.16,102.58,102.1,102.58,46291.0,96.6117,97.0089,96.555,97.0089,46291.0
2022-02-24 10:20:00,102.54,102.68,101.94,102.07,49766.0,96.9711,97.1035,96.4037,96.5266,49766.0
2022-02-24 10:25:00,102.08,102.15,101.73,101.95,26404.0,96.5361,96.6023,96.2051,96.4131,26404.0
2022-02-24 10:30:00,101.9,102.29,101.79,102.17,56035.0,96.3658,96.7347,96.2618,96.6212,56035.0
2022-02-24 10:35:00,102.19,102.27,101.57,101.96,64923.0,96.6401,96.7157,96.0538,96.4226,64923.0
2022-02-24 10:40:00,101.91,101.92,101.59,101.85,27793.0,96.3753,96.3848,96.0727,96.3186,27793.0
2022-02-24 10:45:00,101.86,102.28,101.82,102.16,39522.0,96.328,96.7252,96.2902,96.6117,39522.0
2022-02-24 10:50:00,102.13,102.3,101.92,102.26,40479.0,96.5833,96.7441,96.3848,96.7063,40479.0
2022-02-24 10:55:00,102.28,102.35,102.06,102.22,33563.0,96.7252,96.7914,96.5171,96.6685,33563.0
2022-02-24 11:00:00,102.15,102.36,102.04,102.12,34506.0,96.6023,96.8009,96.4982,96.5739,34506.0
2022-02-24 11:05:00,102.12,102.65,102.1,102.6,43344.0,96.5739,97.0751,96.555,97.0278,43344.0
2022-02-24 11:10:00,102.66,102.79,102.45,102.69,33135.0,97.0846,97.2075,96.886,97.1129,33135.0
2022-02-24 11:15:00,102.68,102.79,102.53,102.79,79849.0,97.1035,97.2075,96.9616,97.2075,79849.0
2022-02-24 11:20:00,102.78,102.83,102.45,102.47,35918.0,97.198,97.2453,96.886,96.9049,35918.0
2022-02-24 11:25:00,102.47,102.55,102.14,102.22,64092.0,96.9049,96.9805,96.5928,96.6685,64092.0
2022-02-24 11:30:00,102.23,102.35,101.99,102.21,90156.0,96.6779,96.7914,96.451,96.659,90156.0
2022-02-24 11:35:00,102.24,102.29,102.02,102.18,29682.0,96.6874,96.7347,96.4793,96.6306,29682.0
2022-02-24 11:40:00,102.15,102.19,101.85,101.93,46066.0,96.6023,96.6401,96.3186,96.3942,46066.0
2022-02-24 11:45:00,101.97,102.12,101.83,102.12,57293.0,96.432,96.5739,96.2996,96.5739,57293.0
2022-02-24 11:50:00,102.11,102.36,102.08,102.32,39770.0,96.5644,96.8009,96.5361,96.763,39770.0
2022-02-24 11:55:00,102.3,102.45,102.25,102.42,68322.0,96.7441,96.886,96.6968,96.8576,68322.0
2022-02-24 12:00:00,102.36,102.45,102.25,102.31,18804.0,96.8009,96.886,96.6968,96.7536,18804.0
2022-02-24 12:05:00,102.28,102.32,101.96,102.0,47167.0,96.7252,96.763,96.4226,96.4604,47167.0
2022-02-24 12:10:00,102.03,102.12,101.8,101.84,55195.0,96.4888,96.5739,96.2713,96.3091,55195.0
2022-02-24 12:15:00,101.84,102.0,101.76,101.93,41284.0,96.3091,96.4604,96.2334,96.3942,41284.0
2022-02-24 12:20:00,101.94,101.98,101.73,101.84,32542.0,96.4037,96.4415,96.2051,96.3091,32542.0
2022-02-24 12:25:00,101.86,102.12,101.79,102.12,51774.0,96.328,96.5739,96.2618,96.5739,51774.0
2022-02-24 12:30:00,102.12,102.31,101.9,102.0,31566.0,96.5739,96.7536,96.3658,96.4604,31566.0
2022-02-24 12:35:00,102.02,102.55,102.01,102.49,45003.0,96.4793,96.9805,96.4699,96.9238,45003.0
2022-02-24 12:40:00,102.5,102.62,102.33,102.38,51863.0,96.9333,97.0467,96.7725,96.8198,51863.0
2022-02-24 12:45:00,102.41,102.46,102.21,102.25,30322.0,96.8481,96.8954,96.659,96.6968,30322.0
2022-02-24 12:50:00,102.24,102.33,102.07,102.16,24362.0,96.6874,96.7725,96.5266,96.6117,24362.0
2022-02-24 12:55:00,102.16,102.37,102.03,102.05,55656.0,96.6117,96.8103,96.4888,96.5077,55656.0
2022-02-24 13:00:00,102.03,102.06,101.83,101.98,32682.0,96.4888,96.5171,96.2996,96.4415,32682.0
2022-02-24 13:05:00,102.03,102.32,102.01,102.29,35342.0,96.4888,96.763,96.4699,96.7347,35342.0
2022-02-24 13:10:00,102.26,102.36,102.09,102.32,160337.0,96.7063,96.8009,96.5455,96.763,160337.0
2022-02-24 13:15:00,102.33,102.42,102.26,102.41,11982.0,96.7725,96.8576,96.7063,96.8481,11982.0
2022-02-24 13:20:00,102.35,102.43,102.13,102.16,25437.0,96.7914,96.8671,96.5833,96.6117,25437.0
2022-02-24 13:25:00,102.18,102.27,102.06,102.07,26153.0,96.6306,96.7157,96.5171,96.5266,26153.0
2022-02-24 13:30:00,102.04,102.41,102.02,102.19,20244.0,96.4982,96.8481,96.4793,96.6401,20244.0
2022-02-24 13:35:00,102.14,102.65,102.14,102.65,76033.0,96.5928,97.0751,96.5928,97.0751,76033.0
2022-02-24 13:40:00,102.66,102.72,102.45,102.47,26818.0,97.0846,97.1413,96.886,96.9049,26818.0
2022-02-24 13:45:00,102.43,103.2,102.33,103.19,60383.0,96.8671,97.5952,96.7725,97.5858,60383.0
2022-02-24 13:50:00,103.2,103.23,102.88,102.91,40589.0,97.5952,97.6236,97.2926,97.321,40589.0
2022-02-24 13:55:00,102.92,102.95,102.56,102.64,43571.0,97.3304,97.3588,96.99,97.0656,43571.0
2022-02-24 14:00:00,102.62,102.67,102.37,102.63,42874.0,97.0467,97.094,96.8103,97.0562,42874.0
2022-02-24 14:05:00,102.64,102.75,102.25,102.29,49816.0,97.0656,97.1697,96.6968,96.7347,49816.0
2022-02-24 14:10:00,102.33,102.81,102.33,102.78,60672.0,96.7725,97.2264,96.7725,97.198,60672.0
2022-02-24 14:15:00,102.79,102.98,102.72,102.95,38144.0,97.2075,97.3872,97.1413,97.3588,38144.0
2022-02-24 14:20:00,102.95,103.07,102.87,102.97,27401.0,97.3588,97.4723,97.2832,97.3777,27401.0
2022-02-24 14:25:00,102.98,103.1,102.84,103.09,41908.0,97.3872,97.5007,97.2548,97.4912,41908.0
2022-02-24 14:30:00,103.08,103.52,103.04,103.51,85322.0,97.4818,97.8979,97.4439,97.8884,85322.0
2022-02-24 14:35:00,103.53,103.83,103.51,103.81,69390.0,97.9073,98.191,97.8884,98.1721,69390.0
2022-02-24 14:40:00,103.82,103.88,103.53,103.53,55891.0,98.1816,98.2383,97.9073,97.9073,55891.0
2022-02-24 14:45:00,103.59,103.78,103.47,103.76,34877.0,97.9641,98.1437,97.8506,98.1248,34877.0
2022-02-24 14:50:00,103.66,103.86,103.54,103.83,53444.0,98.0303,98.2194,97.9168,98.191,53444.0
2022-02-24 14:55:00,103.76,103.76,103.53,103.72,47361.0,98.1248,98.1248,97.9073,98.087,47361.0
2022-02-24 15:00:00,103.76,104.14,103.68,104.12,64940.0,98.1248,98.4842,98.0492,98.4653,64940.0
2022-02-24 15:05:00,104.11,104.23,104.05,104.09,90049.0,98.4558,98.5693,98.3991,98.4369,90049.0
2022-02-24 15:10:00,104.05,104.19,104.03,104.17,44855.0,98.3991,98.5315,98.3802,98.5126,44855.0
2022-02-24 15:15:00,104.16,104.2,103.95,104.18,78093.0,98.5031,98.5409,98.3045,98.522,78093.0
2022-02-24 15:20:00,104.15,104.17,103.92,104.11,128506.0,98.4936,98.5126,98.2761,98.4558,128506.0
2022-02-24 15:25:00,104.1,104.32,103.95,104.01,54659.0,98.4464,98.6544,98.3045,98.3612,54659.0
2022-02-24 15:30:00,104.05,104.63,104.04,104.63,80935.0,98.3991,98.9476,98.3896,98.9476,80935.0
2022-02-24 15:35:00,104.65,104.88,104.57,104.85,114873.0,98.9665,99.184,98.8908,99.1556,114873.0
2022-02-24 15:40:00,104.86,104.9,104.73,104.73,95260.0,99.1651,99.2029,99.0421,99.0421,95260.0
2022-02-24 15:45:00,104.7,104.92,104.55,104.62,59528.0,99.0138,99.2218,98.8719,98.9381,59528.0
2022-02-24 15:50:00,104.65,105.13,104.63,105.07,115056.0,98.9665,99.4204,98.9476,99.3637,115056.0
2022-02-24 15:55:00,105.04,105.04,104.75,104.93,107871.0,99.3353,99.3353,99.0611,99.2313,107871.0
2022-02-25 09:30:00,105.19,105.92,105.03,105.88,171175.0,99.4772,100.1675,99.3258,100.1297,171175.0
2022-02-25 09:35:00,105.86,106.01,105.76,105.89,23689.0,100.1108,100.2526,100.0162,100.1391,23689.0
2022-02-25 09:40:00,105.83,105.92,105.18,105.28,47432.0,100.0824,100.1675,99.4677,99.5623,47432.0
2022-02-25 09:45:00,105.33,105.73,105.33,105.72,70039.0,99.6096,99.9878,99.6096,99.9784,70039.0
2022-02-25 09:50:00,105.67,105.74,105.33,105.43,29872.0,99.9311,99.9973,99.6096,99.7041,29872.0
2022-02-25 09:55:00,105.54,105.57,105.05,105.13,36045.0,99.8082,99.8365,99.3448,99.4204,36045.0
2022-02-25 10:00:00,105.12,105.12,104.81,104.9,28009.0,99.411,99.411,99.1178,99.2029,28009.0
2022-02-25 10:05:00,104.86,105.16,104.83,105.15,34789.0,99.1651,99.4488,99.1367,99.4393,34789.0
2022-02-25 10:10:00,105.07,105.22,104.94,105.09,25156.0,99.3637,99.5055,99.2407,99.3826,25156.0
2022-02-25 10:15:00,105.03,105.28,105.0,105.27,45256.0,99.3258,99.5623,99.2975,99.5528,45256.0
2022-02-25 10:20:00,105.29,105.4,105.11,105.37,51976.0,99.5717,99.6758,99.4015,99.6474,51976.0
2022-02-25 10:25:00,105.35,105.58,105.31,105.53,29437.0,99.6285,99.846,99.5906,99.7987,29437.0
2022-02-25 10:30:00,105.53,105.61,105.43,105.49,37130.0,99.7987,99.8743,99.7041,99.7609,37130.0
2022-02-25 10:35:00,105.48,105.55,105.33,105.55,32826.0,99.7514,99.8176,99.6096,99.8176,32826.0
2022-02-25 10:40:00,105.58,105.93,105.56,105.93,41878.0,99.846,100.177,99.8271,100.177,41878.0
2022-02-25 10:45:00,105.92,106.04,105.88,106.02,79567.0,100.1675,100.281,100.1297,100.2621,79567.0
2022-02-25 10:50:00,105.99,106.16,105.9,106.06,46214.0,100.2337,100.3945,100.1486,100.2999,46214.0
2022-02-25 10:55:00,106.05,106.17,105.81,105.94,120507.0,100.2905,100.4039,100.0635,100.1864,120507.0
2022-02-25 11:00:00,105.94,106.07,105.75,106.02,68123.0,100.1864,100.3094,100.0067,100.2621,68123.0
2022-02-25 11:05:00,106.05,106.06,105.86,106.04,25404.0,100.2905,100.2999,100.1108,100.281,25404.0
2022-02-25 11:10:00,106.04,106.24,106.0,106.17,29940.0,100.281,100.4701,100.2432,100.4039,29940.0
2022-02-25 11:15:00,106.15,106.26,106.04,106.26,18912.0,100.385,100.489,100.281,100.489,18912.0
2022-02-25 11:20:00,106.26,106.32,106.16,106.28,20032.0,100.489,100.5458,100.3945,100.508,20032.0
2022-02-25 11:25:00,106.28,106.33,106.09,106.16,36185.0,100.508,100.5552,100.3283,100.3945,36185.0
2022-02-25 11:30:00,106.15,106.26,106.08,106.2,16193.0,100.385,100.489,100.3188,100.4323,16193.0
2022-02-25 11:35:00,106.24,106.27,106.07,106.21,29550.0,100.4701,100.4985,100.3094,100.4418,29550.0
2022-02-25 11:40:00,106.23,106.25,106.07,106.22,23449.0,100.4607,100.4796,100.3094,100.4512,23449.0
2022-02-25 11:45:00,106.27,106.43,106.26,106.42,22857.0,100.4985,100.6498,100.489,100.6404,22857.0
2022-02-25 11:50:00,106.42,106.53,106.39,106.51,34720.0,100.6404,100.7444,100.612,100.7255,34720.0
2022-02-25 11:55:00,106.51,106.71,106.51,106.69,33541.0,100.7255,100.9146,100.7255,100.8957,33541.0
2022-02-25 12:00:00,106.64,106.77,106.64,106.7,18371.0,100.8484,100.9714,100.8484,100.9052,18371.0
2022-02-25 12:05:00,106.72,106.73,106.62,106.66,25798.0,100.9241,100.9335,100.8295,100.8673,25798.0
2022-02-25 12:10:00,106.65,106.75,106.55,106.56,28641.0,100.8579,100.9524,100.7633,100.7728,28641.0
2022-02-25 12:15:00,106.55,106.81,106.55,106.79,40268.0,100.7633,101.0092,100.7633,100.9903,40268.0
2022-02-25 12:20:00,106.78,106.79,106.65,106.69,104961.0,100.9808,100.9903,100.8579,100.8957,104961.0
2022-02-25 12:25:00,106.68,106.82,106.65,106.8,44920.0,100.8862,101.0186,100.8579,100.9997,44920.0
2022-02-25 12:30:00,106.82,106.99,106.81,106.95,53872.0,101.0186,101.1794,101.0092,101.1416,53872.0
2022-02-25 12:35:00,106.95,106.98,106.86,106.95,26474.0,101.1416,101.1699,101.0565,101.1416,26474.0
2022-02-25 12:40:00,106.95,107.06,106.94,107.05,14715.0,101.1416,101.2456,101.1321,101.2361,14715.0
2022-02-25 12:45:00,107.06,107.08,106.9,106.92,21370.0,101.2456,101.2645,101.0943,101.1132,21370.0
2022-02-25 12:50:00,106.93,106.93,106.79,106.79,27954.0,101.1227,101.1227,100.9903,100.9903,27954.0
2022-02-25 12:55:00,106.79,106.9,106.63,106.84,43446.0,100.9903,101.0943,100.839,101.0375,43446.0
2022-02-25 13:00:00,106.84,107.0,106.77,106.92,45358.0,101.0375,101.1889,100.9714,101.1132,45358.0
2022-02-25 13:05:00,106.89,106.9,106.68,106.71,24082.0,101.0848,101.0943,100.8862,100.9146,24082.0
2022-02-25 13:10:00,106.74,106.78,106.57,106.74,22724.0,100.943,100.9808,100.7822,100.943,22724.0
2022-02-25 13:15:00,106.74,106.92,106.63,106.89,42445.0,100.943,101.1132,100.839,101.0848,42445.0
2022-02-25 13:20:00,106.89,106.9,106.75,106.88,23117.0,101.0848,101.0943,100.9524,101.0754,23117.0
2022-02-25 13:25:00,106.89,107.05,106.89,107.05,30467.0,101.0848,101.2361,101.0848,101.2361,30467.0
2022-02-25 13:30:00,107.05,107.19,107.03,107.15,21466.0,101.2361,101.3685,101.2172,101.3307,21466.0
2022-02-25 13:35:00,107.12,107.12,106.9,107.09,17109.0,101.3023,101.3023,101.0943,101.274,17109.0
2022-02-25 13:40:00,107.1,107.26,107.09,107.24,18926.0,101.2834,101.4347,101.274,101.4158,18926.0
2022-02-25 13:45:00,107.24,107.31,107.16,107.23,42792.0,101.4158,101.482,101.3402,101.4064,42792.0
2022-02-25 13:50:00,107.22,107.29,107.17,107.17,23398.0,101.3969,101.4631,101.3496,101.3496,23398.0
2022-02-25 13:55:00,107.16,107.17,106.93,107.05,52471.0,101.3402,101.3496,101.1227,101.2361,52471.0
2022-02-25 14:00:00,107.06,107.2,106.83,107.15,71788.0,101.2456,101.378,101.0281,101.3307,71788.0
2022-02-25 14:05:00,107.14,107.14,106.9,106.92,26365.0,101.3213,101.3213,101.0943,101.1132,26365.0
2022-02-25 14:10:00,106.95,106.99,106.77,106.87,41724.0,101.1416,101.1794,100.9714,101.0659,41724.0
2022-02-25 14:15:00,106.88,106.94,106.87,106.87,25231.0,101.0754,101.1321,101.0659,101.0659,25231.0
2022-02-25 14:20:00,106.88,107.11,106.85,107.11,54166.0,101.0754,101.2929,101.047,101.2929,54166.0
2022-02-25 14:25:00,107.05,107.12,106.99,106.99,179791.0,101.2361,101.3023,101.1794,101.1794,179791.0
2022-02-25 14:30:00,107.05,107.13,106.71,106.77,65825.0,101.2361,101.3118,100.9146,100.9714,65825.0
2022-02-25 14:35:00,106.78,106.95,106.77,106.82,47452.0,100.9808,101.1416,100.9714,101.0186,47452.0
2022-02-25 14:40:00,106.83,106.98,106.78,106.91,100371.0,101.0281,101.1699,100.9808,101.1037,100371.0
2022-02-25 14:45:00,106.88,106.98,106.85,106.87,26760.0,101.0754,101.1699,101.047,101.0659,26760.0
2022-02-25 14:50:00,106.85,106.91,106.64,106.7,44493.0,101.047,101.1037,100.8484,100.9052,44493.0
2022-02-25 14:55:00,106.71,106.96,106.71,106.86,38024.0,100.9146,101.151,100.9146,101.0565,38024.0
2022-02-25 15:00:00,106.85,106.85,106.67,106.71,64365.0,101.047,101.047,100.8768,100.9146,64365.0
2022-02-25 15:05:00,106.73,106.87,106.68,106.81,116035.0,100.9335,101.0659,100.8862,101.0092,116035.0
2022-02-25 15:10:00,106.81,106.85,106.64,106.81,80755.0,101.0092,101.047,100.8484,101.0092,80755.0
2022-02-25 15:15:00,106.82,106.99,106.78,106.97,93891.0,101.0186,101.1794,100.9808,101.1605,93891.0
2022-02-25 15:20:00,106.99,107.13,106.9,107.05,78196.0,101.1794,101.3118,101.0943,101.2361,78196.0
2022-02-25 15:25:00,107.04,107.13,106.94,106.99,94562.0,101.2267,101.3118,101.1321,101.1794,94562.0
2022-02-25 15:30:00,107.01,107.11,106.83,106.83,86633.0,101.1983,101.2929,101.0281,101.0281,86633.0
2022-02-25 15:35:00,106.84,107.0,106.78,106.96,122376.0,101.0375,101.1889,100.9808,101.151,122376.0
2022-02-25 15:40:00,106.96,107.08,106.88,107.01,114463.0,101.151,101.2645,101.0754,101.1983,114463.0
2022-02-25 15:45:00,107.01,107.14,106.96,107.02,120708.0,101.1983,101.3213,101.151,101.2078,120708.0
2022-02-25 15:50:00,107.05,107.26,107.05,107.1,148953.0,101.2361,101.4347,101.2361,101.2834,148953.0
2022-02-25 15:55:00,107.11,107.26,106.98,107.23,87329.0,101.2929,101.4347,101.1699,101.4064,87329.0
2022-02-28 09:30:00,106.24,106.67,106.04,106.67,110269.0,100.4701,100.8768,100.281,100.8768,110269.0
2022-02-28 09:35:00,106.67,106.89,106.62,106.82,46315.0,100.8768,101.0848,100.8295,101.0186,46315.0
2022-02-28 09:40:00,106.82,106.84,106.54,106.73,76389.0,101.0186,101.0375,100.7538,100.9335,76389.0
2022-02-28 09:45:00,106.75,106.84,106.58,106.82,41280.0,100.9524,101.0375,100.7917,101.0186,41280.0
2022-02-28 09:50:00,106.82,106.97,106.66,106.83,53814.0,101.0186,101.1605,100.8673,101.0281,53814.0
2022-02-28 09:55:00,106.82,107.15,106.78,107.13,83314.0,101.0186,101.3307,100.9808,101.3118,83314.0
2022-02-28 10:00:00,107.12,107.18,106.71,106.81,136707.0,101.3023,101.3591,100.9146,101.0092,136707.0
2022-02-28 10:05:00,106.83,106.91,106.7,106.83,32772.0,101.0281,101.1037,100.9052,101.0281,32772.0
2022-02-28 10:10:00,106.83,106.92,106.67,106.83,45281.0,101.0281,101.1132,100.8768,101.0281,45281.0
2022-02-28 10:15:00,106.82,106.93,106.67,106.78,57995.0,101.0186,101.1227,100.8768,100.9808,57995.0
2022-02-28 10:20:00,106.8,107.02,106.78,106.97,173156.0,100.9997,101.2078,100.9808,101.1605,173156.0
2022-02-28 10:25:00,106.97,107.1,106.91,107.02,58081.0,101.1605,101.2834,101.1037,101.2078,58081.0
2022-02-28 10:30:00,107.04,107.28,107.04,107.14,51533.0,101.2267,101.4537,101.2267,101.3213,51533.0
2022-02-28 10:35:00,107.14,107.45,107.1,107.43,89060.0,101.3213,101.6144,101.2834,101.5955,89060.0
2022-02-28 10:40:00,107.45,107.57,107.4,107.47,60252.0,101.6144,101.7279,101.5671,101.6333,60252.0
2022-02-28 10:45:00,107.47,107.52,107.33,107.36,31016.0,101.6333,101.6806,101.5009,101.5293,31016.0
2022-02-28 10:50:00,107.38,107.57,107.34,107.51,42137.0,101.5482,101.7279,101.5104,101.6712,42137.0
2022-02-28 10:55:00,107.56,107.66,107.51,107.6,44526.0,101.7184,101.813,101.6712,101.7563,44526.0
2022-02-28 11:00:00,107.6,107.77,107.53,107.75,38608.0,101.7563,101.917,101.6901,101.8981,38608.0
2022-02-28 11:05:00,107.75,107.75,107.6,107.64,91153.0,101.8981,101.8981,101.7563,101.7941,91153.0
2022-02-28 11:10:00,107.65,107.74,107.49,107.6,74407.0,101.8036,101.8887,101.6522,101.7563,74407.0
2022-02-28 11:15:00,107.62,107.84,107.61,107.77,39017.0,101.7752,101.9832,101.7657,101.917,39017.0
2022-02-28 11:20:00,107.78,107.91,107.75,107.91,36277.0,101.9265,102.0494,101.8981,102.0494,36277.0
2022-02-28 11:25:00,107.89,108.04,107.86,107.97,34511.0,102.0305,102.1724,102.0022,102.1062,34511.0
2022-02-28 11:30:00,107.99,108.11,107.95,107.95,40550.0,102.1251,102.2386,102.0873,102.0873,40550.0
2022-02-28 11:35:00,107.96,108.07,107.87,107.92,44447.0,102.0967,102.2007,102.0116,102.0589,44447.0
2022-02-28 11:40:00,107.93,107.95,107.83,107.93,26876.0,102.0684,102.0873,101.9738,102.0684,26876.0
2022-02-28 11:45:00,107.93,107.94,107.69,107.73,35210.0,102.0684,102.0778,101.8414,101.8792,35210.0
2022-02-28 11:50:00,107.76,107.79,107.66,107.79,76558.0,101.9076,101.936,101.813,101.936,76558.0
2022-02-28 11:55:00,107.8,107.95,107.79,107.93,103932.0,101.9454,102.0873,101.936,102.0684,103932.0
2022-02-28 12:00:00,107.91,107.95,107.82,107.84,55309.0,102.0494,102.0873,101.9643,101.9832,55309.0
2022-02-28 12:05:00,107.82,107.84,107.39,107.42,56563.0,101.9643,101.9832,101.5577,101.586,56563.0
2022-02-28 12:10:00,107.41,107.41,107.11,107.16,32136.0,101.5766,101.5766,101.2929,101.3402,32136.0
2022-02-28 12:15:00,107.17,107.23,107.08,107.23,64357.0,101.3496,101.4064,101.2645,101.4064,64357.0
2022-02-28 12:20:00,107.24,107.32,107.06,107.14,53782.0,101.4158,101.4915,101.2456,101.3213,53782.0
2022-02-28 12:25:00,107.14,107.26,107.14,107.25,45065.0,101.3213,101.4347,101.3213,101.4253,45065.0
2022-02-28 12:30:00,107.24,107.31,107.06,107.12,60223.0,101.4158,101.482,101.2456,101.3023,60223.0
2022-02-28 12:35:00,107.13,107.14,106.92,106.93,64067.0,101.3118,101.3213,101.1132,101.1227,64067.0
2022-02-28 12:40:00,106.94,106.99,106.78,106.78,83589.0,101.1321,101.1794,100.9808,100.9808,83589.0
2022-02-28 12:45:00,106.76,106.87,106.65,106.86,51386.0,100.9619,101.0659,100.8579,101.0565,51386.0
2022-02-28 12:50:00,106.87,106.89,106.64,106.81,46142.0,101.0659,101.0848,100.8484,101.0092,46142.0
2022-02-28 12:55:00,106.8,107.01,106.76,107.01,36385.0,100.9997,101.1983,100.9619,101.1983,36385.0
2022-02-28 13:00:00,107.0,107.2,106.98,107.2,41256.0,101.1889,101.378,101.1699,101.378,41256.0
2022-02-28 13:05:00,107.22,107.39,107.15,107.38,72347.0,101.3969,101.5577,101.3307,101.5482,72347.0
2022-02-28 13:10:00,107.38,107.49,107.33,107.45,54311.0,101.5482,101.6522,101.5009,101.6144,54311.0
2022-02-28 13:15:00,107.45,107.46,107.09,107.13,66780.0,101.6144,101.6239,101.274,101.3118,66780.0
2022-02-28 13:20:00,107.11,107.12,106.91,107.01,63454.0,101.2929,101.3023,101.1037,101.1983,63454.0
2022-02-28 13:25:00,106.99,107.28,106.99,107.2,88364.0,101.1794,101.4537,101.1794,101.378,88364.0
2022-02-28 13:30:00,107.18,107.36,107.09,107.26,52753.0,101.3591,101.5293,101.274,101.4347,52753.0
2022-02-28 13:35:00,107.29,107.37,107.18,107.32,34796.0,101.4631,101.5388,101.3591,101.4915,34796.0
2022-02-28 13:40:00,107.33,107.43,107.28,107.32,64164.0,101.5009,101.5955,101.4537,101.4915,64164.0
2022-02-28 13:45:00,107.32,107.37,107.17,107.36,87073.0,101.4915,101.5388,101.3496,101.5293,87073.0
2022-02-28 13:50:00,107.36,107.57,107.36,107.51,103376.0,101.5293,101.7279,101.5293,101.6712,103376.0
2022-02-28 13:55:00,107.5,107.55,107.39,107.44,147263.0,101.6617,101.709,101.5577,101.605,147263.0
2022-02-28 14:00:00,107.43,107.44,106.89,106.95,512505.0,101.5955,101.605,101.0848,101.1416,512505.0
2022-02-28 14:05:00,106.94,106.99,106.64,106.66,164729.0,101.1321,101.1794,100.8484,100.8673,164729.0
2022-02-28 14:10:00,106.67,106.74,106.59,106.7,170462.0,100.8768,100.943,100.8011,100.9052,170462.0
2022-02-28 14:15:00,106.67,106.85,106.52,106.82,207724.0,100.8768,101.047,100.7349,101.0186,207724.0
2022-02-28 14:20:00,106.81,106.87,106.64,106.67,174139.0,101.0092,101.0659,100.8484,100.8768,174139.0
2022-02-28 14:25:00,106.68,106.82,106.6,106.7,198186.0,100.8862,101.0186,100.8106,100.9052,198186.0
2022-02-28 14:30:00,106.69,106.81,106.55,106.67,182429.0,100.8957,101.0092,100.7633,100.8768,182429.0
2022-02-28 14:35:00,106.68,106.98,106.67,106.8,206193.0,100.8862,101.1699,100.8768,100.9997,206193.0
2022-02-28 14:40:00,106.8,107.23,106.8,107.18,82933.0,100.9997,101.4064,100.9997,101.3591,82933.0
2022-02-28 14:45:00,107.17,107.21,106.98,107.08,65340.0,101.3496,101.3875,101.1699,101.2645,65340.0
2022-02-28 14:50:00,107.07,107.15,107.03,107.11,87343.0,101.2551,101.3307,101.2172,101.2929,87343.0
2022-02-28 14:55:00,107.09,107.38,107.09,107.3,79758.0,101.274,101.5482,101.274,101.4726,79758.0
2022-02-28 15:00:00,107.28,107.32,107.17,107.2,102871.0,101.4537,101.4915,101.3496,101.378,102871.0
2022-02-28 15:05:00,107.18,107.21,106.9,107.15,43103.0,101.3591,101.3875,101.0943,101.3307,43103.0
2022-02-28 15:10:00,107.15,107.16,106.86,106.97,54987.0,101.3307,101.3402,101.0565,101.1605,54987.0
2022-02-28 15:15:00,106.98,107.22,106.91,107.17,66310.0,101.1699,101.3969,101.1037,101.3496,66310.0
2022-02-28 15:20:00,107.17,107.38,107.16,107.3,46576.0,101.3496,101.5482,101.3402,101.4726,46576.0
2022-02-28 15:25:00,107.29,107.45,107.24,107.29,52075.0,101.4631,101.6144,101.4158,101.4631,52075.0
2022-02-28 15:30:00,107.28,107.28,107.1,107.12,65795.0,101.4537,101.4537,101.2834,101.3023,65795.0
2022-02-28 15:35:00,107.12,107.12,106.89,106.96,124068.0,101.3023,101.3023,101.0848,101.151,124068.0
2022-02-28 15:40:00,106.97,107.39,106.97,107.34,63506.0,101.1605,101.5577,101.1605,101.5104,63506.0
2022-02-28 15:45:00,107.36,107.54,107.36,107.44,137830.0,101.5293,101.6995,101.5293,101.605,137830.0
2022-02-28 15:50:00,107.44,107.81,107.44,107.77,113386.0,101.605,101.9549,101.605,101.917,113386.0
2022-02-28 15:55:00,107.82,107.88,107.64,107.64,119278.0,101.9643,102.0211,101.7941,101.7941,119278.0
2022-03-01 09:30:00,107.38,107.86,107.38,107.86,81669.0,101.5482,102.0022,101.5482,102.0022,81669.0
2022-03-01 09:35:00,107.87,107.95,107.67,107.68,54293.0,102.0116,102.0873,101.8225,101.8319,54293.0
2022-03-01 09:40:00,107.68,107.73,107.07,107.19,41348.0,101.8319,101.8792,101.2551,101.3685,41348.0
2022-03-01 09:45:00,107.22,107.28,106.94,107.21,20756.0,101.3969,101.4537,101.1321,101.3875,20756.0
2022-03-01 09:50:00,107.23,107.28,106.71,106.86,30900.0,101.4064,101.4537,100.9146,101.0565,30900.0
2022-03-01 09:55:00,106.89,106.92,106.7,106.77,35869.0,101.0848,101.1132,100.9052,100.9714,35869.0
2022-03-01 10:00:00,106.76,107.06,106.66,106.88,39648.0,100.9619,101.2456,100.8673,101.0754,39648.0
2022-03-01 10:05:00,106.87,107.04,106.77,106.79,21749.0,101.0659,101.2267,100.9714,100.9903,21749.0
2022-03-01 10:10:00,106.74,106.75,106.52,106.68,38736.0,100.943,100.9524,100.7349,100.8862,38736.0
2022-03-01 10:15:00,106.67,106.94,106.6,106.82,40561.0,100.8768,101.1321,100.8106,101.0186,40561.0
2022-03-01 10:20:00,106.84,106.98,106.7,106.84,348799.0,101.0375,101.1699,100.9052,101.0375,348799.0
2022-03-01 10:25:00,106.84,106.98,106.79,106.98,68700.0,101.0375,101.1699,100.9903,101.1699,68700.0
2022-03-01 10:30:00,106.99,107.06,106.7,106.73,80419.0,101.1794,101.2456,100.9052,100.9335,80419.0
2022-03-01 10:35:00,106.77,106.83,106.59,106.59,31028.0,100.9714,101.0281,100.8011,100.8011,31028.0
2022-03-01 10:40:00,106.6,106.6,106.23,106.25,103259.0,100.8106,100.8106,100.4607,100.4796,103259.0
2022-03-01 10:45:00,106.25,106.49,106.15,106.44,91170.0,100.4796,100.7066,100.385,100.6593,91170.0
2022-03-01 10:50:00,106.45,106.63,106.36,106.54,67800.0,100.6687,100.839,100.5836,100.7538,67800.0
2022-03-01 10:55:00,106.5,106.52,106.31,106.38,83643.0,100.716,100.7349,100.5363,100.6025,83643.0
2022-03-01 11:00:00,106.35,106.73,106.33,106.68,346092.0,100.5742,100.9335,100.5552,100.8862,346092.0
2022-03-01 11:05:00,106.67,106.73,106.55,106.57,44269.0,100.8768,100.9335,100.7633,100.7822,44269.0
2022-03-01 11:10:00,106.6,106.7,106.46,106.66,55395.0,100.8106,100.9052,100.6782,100.8673,55395.0
2022-03-01 11:15:00,106.64,106.68,106.43,106.45,129772.0,100.8484,100.8862,100.6498,100.6687,129772.0
2022-03-01 11:20:00,106.45,106.66,106.4,106.57,48691.0,100.6687,100.8673,100.6214,100.7822,48691.0
2022-03-01 11:25:00,106.56,106.56,106.34,106.38,35946.0,100.7728,100.7728,100.5647,100.6025,35946.0
2022-03-01 11:30:00,106.39,106.41,106.0,106.04,68691.0,100.612,100.6309,100.2432,100.281,68691.0
2022-03-01 11:35:00,106.05,106.12,105.75,106.04,282656.0,100.2905,100.3567,100.0067,100.281,282656.0
2022-03-01 11:40:00,106.07,106.17,105.96,106.09,42037.0,100.3094,100.4039,100.2053,100.3283,42037.0
2022-03-01 11:45:00,106.07,106.08,105.64,105.71,70986.0,100.3094,100.3188,99.9027,99.9689,70986.0
2022-03-01 11:50:00,105.74,105.75,105.55,105.69,49621.0,99.9973,100.0067,99.8176,99.95,49621.0
2022-03-01 11:55:00,105.69,105.69,105.47,105.62,77390.0,99.95,99.95,99.742,99.8838,77390.0
2022-03-01 12:00:00,105.6,105.62,105.43,105.47,33722.0,99.8649,99.8838,99.7041,99.742,33722.0
2022-03-01 12:05:00,105.51,105.59,105.4,105.43,50078.0,99.7798,99.8554,99.6758,99.7041,50078.0
2022-03-01 12:10:00,105.43,105.63,105.31,105.62,46367.0,99.7041,99.8933,99.5906,99.8838,46367.0
2022-03-01 12:15:00,105.6,105.81,105.46,105.76,50190.0,99.8649,100.0635,99.7325,100.0162,50190.0
2022-03-01 12:20:00,105.8,105.8,105.56,105.65,37488.0,100.054,100.054,99.8271,99.9122,37488.0
2022-03-01 12:25:00,105.64,105.8,105.53,105.72,49753.0,99.9027,100.054,99.7987,99.9784,49753.0
2022-03-01 12:30:00,105.71,105.91,105.61,105.77,47737.0,99.9689,100.1581,99.8743,100.0257,47737.0
2022-03-01 12:35:00,105.77,105.81,105.61,105.7,31372.0,100.0257,100.0635,99.8743,99.9595,31372.0
2022-03-01 12:40:00,105.73,105.92,105.64,105.91,49630.0,99.9878,100.1675,99.9027,100.1581,49630.0
2022-03-01 12:45:00,105.9,106.03,105.76,106.01,32923.0,100.1486,100.2715,100.0162,100.2526,32923.0
2022-03-01 12:50:00,105.99,106.09,105.93,106.02,35728.0,100.2337,100.3283,100.177,100.2621,35728.0
2022-03-01 12:55:00,106.0,106.12,105.85,106.05,43609.0,100.2432,100.3567,100.1013,100.2905,43609.0
2022-03-01 13:00:00,105.99,106.22,105.96,106.01,47767.0,100.2337,100.4512,100.2053,100.2526,47767.0
2022-03-01 13:05:00,106.0,106.04,105.77,105.89,107294.0,100.2432,100.281,100.0257,100.1391,107294.0
2022-03-01 13:10:00,105.89,105.89,105.59,105.65,53347.0,100.1391,100.1391,99.8554,99.9122,53347.0
2022-03-01 13:15:00,105.66,105.68,105.51,105.56,58451.0,99.9216,99.9405,99.7798,99.8271,58451.0
2022-03-01 13:20:00,105.55,105.7,105.53,105.55,37082.0,99.8176,99.9595,99.7987,99.8176,37082.0
2022-03-01 13:25:00,105.56,105.57,105.23,105.29,37034.0,99.8271,99.8365,99.515,99.5717,37034.0
2022-03-01 13:30:00,105.28,105.4,105.18,105.29,44443.0,99.5623,99.6758,99.4677,99.5717,44443.0
2022-03-01 13:35:00,105.28,105.48,105.19,105.43,57524.0,99.5623,99.7514,99.4772,99.7041,57524.0
2022-03-01 13:40:00,105.42,105.44,105.23,105.27,40684.0,99.6947,99.7136,99.515,99.5528,40684.0
2022-03-01 13:45:00,105.26,105.44,105.1,105.13,51139.0,99.5434,99.7136,99.392,99.4204,51139.0
2022-03-01 13:50:00,105.13,105.42,105.13,105.37,39418.0,99.4204,99.6947,99.4204,99.6474,39418.0
2022-03-01 13:55:00,105.36,105.51,105.32,105.42,51888.0,99.6379,99.7798,99.6001,99.6947,51888.0
2022-03-01 14:00:00,105.41,105.46,105.16,105.35,77422.0,99.6852,99.7325,99.4488,99.6285,77422.0
2022-03-01 14:05:00,105.32,105.44,105.25,105.29,55561.0,99.6001,99.7136,99.5339,99.5717,55561.0
2022-03-01 14:10:00,105.29,105.3,105.08,105.24,67204.0,99.5717,99.5812,99.3731,99.5244,67204.0
2022-03-01 14:15:00,105.24,105.49,105.08,105.48,45158.0,99.5244,99.7609,99.3731,99.7514,45158.0
2022-03-01 14:20:00,105.5,105.82,105.44,105.79,39802.0,99.7703,100.0729,99.7136,100.0446,39802.0
2022-03-01 14:25:00,105.8,106.0,105.77,105.96,38036.0,100.054,100.2432,100.0257,100.2053,38036.0
2022-03-01 14:30:00,105.95,106.01,105.82,105.89,49377.0,100.1959,100.2526,100.0729,100.1391,49377.0
2022-03-01 14:35:00,105.91,106.31,105.89,106.29,45705.0,100.1581,100.5363,100.1391,100.5174,45705.0
2022-03-01 14:40:00,106.27,106.29,106.13,106.19,67569.0,100.4985,100.5174,100.3661,100.4229,67569.0
2022-03-01 14:45:00,106.19,106.25,105.91,105.97,82638.0,100.4229,100.4796,100.1581,100.2148,82638.0
2022-03-01 14:50:00,105.96,105.97,105.63,105.68,78099.0,100.2053,100.2148,99.8933,99.9405,78099.0
2022-03-01 14:55:00,105.68,105.79,105.52,105.62,60064.0,99.9405,100.0446,99.7892,99.8838,60064.0
2022-03-01 15:00:00,105.62,106.08,105.54,106.08,50054.0,99.8838,100.3188,99.8082,100.3188,50054.0
2022-03-01 15:05:00,106.1,106.31,106.1,106.22,99325.0,100.3377,100.5363,100.3377,100.4512,99325.0
2022-03-01 15:10:00,106.25,106.26,105.92,106.03,49433.0,100.4796,100.489,100.1675,100.2715,49433.0
2022-03-01 15:15:00,106.03,106.06,105.74,105.77,81940.0,100.2715,100.2999,99.9973,100.0257,81940.0
2022-03-01 15:20:00,105.79,105.83,105.67,105.78,104592.0,100.0446,100.0824,99.9311,100.0351,104592.0
2022-03-01 15:25:00,105.76,105.83,105.62,105.64,63534.0,100.0162,100.0824,99.8838,99.9027,63534.0
2022-03-01 15:30:00,105.62,105.8,105.46,105.74,102419.0,99.8838,100.054,99.7325,99.9973,102419.0
2022-03-01 15:35:00,105.7,105.83,105.63,105.77,76879.0,99.9595,100.0824,99.8933,100.0257,76879.0
2022-03-01 15:40:00,105.75,105.82,105.32,105.36,116506.0,100.0067,100.0729,99.6001,99.6379,116506.0
2022-03-01 15:45:00,105.36,105.41,105.07,105.07,88489.0,99.6379,99.6852,99.3637,99.3637,88489.0
2022-03-01 15:50:00,105.07,105.36,104.86,105.33,175633.0,99.3637,99.6379,99.1651,99.6096,175633.0
2022-03-01 15:55:00,105.31,105.77,105.21,105.73,272230.0,99.5906,100.0257,99.4961,99.9878,272230.0
2022-03-02 09:30:00,106.24,106.77,106.24,106.76,110343.0,100.4701,100.9714,100.4701,100.9619,110343.0
2022-03-02 09:35:00,106.78,106.98,106.73,106.94,41106.0,100.9808,101.1699,100.9335,101.1321,41106.0
2022-03-02 09:40:00,106.91,107.33,106.84,107.29,72104.0,101.1037,101.5009,101.0375,101.4631,72104.0
2022-03-02 09:45:00,107.3,107.52,107.22,107.38,49752.0,101.4726,101.6806,101.3969,101.5482,49752.0
2022-03-02 09:50:00,107.39,107.43,107.23,107.41,47425.0,101.5577,101.5955,101.4064,101.5766,47425.0
2022-03-02 09:55:00,107.42,107.49,107.13,107.42,55788.0,101.586,101.6522,101.3118,101.586,55788.0
2022-03-02 10:00:00,107.43,107.63,107.39,107.63,28776.0,101.5955,101.7846,101.5577,101.7846,28776.0
2022-03-02 10:05:00,107.61,107.62,107.0,107.07,50507.0,101.7657,101.7752,101.1889,101.2551,50507.0
2022-03-02 10:10:00,107.1,107.25,106.99,107.07,22815.0,101.2834,101.4253,101.1794,101.2551,22815.0
2022-03-02 10:15:00,107.06,107.21,107.05,107.16,14492.0,101.2456,101.3875,101.2361,101.3402,14492.0
2022-03-02 10:20:00,107.14,107.4,107.13,107.2,24906.0,101.3213,101.5671,101.3118,101.378,24906.0
2022-03-02 10:25:00,107.2,107.85,107.06,107.7,290534.0,101.378,101.9927,101.2456,101.8508,290534.0
2022-03-02 10:30:00,107.77,107.85,107.3,107.48,74674.0,101.917,101.9927,101.4726,101.6428,74674.0
2022-03-02 10:35:00,107.42,107.86,107.36,107.74,53152.0,101.586,102.0022,101.5293,101.8887,53152.0
2022-03-02 10:40:00,107.73,107.83,107.58,107.66,49515.0,101.8792,101.9738,101.7374,101.813,49515.0
2022-03-02 10:45:00,107.68,107.78,107.48,107.73,42143.0,101.8319,101.9265,101.6428,101.8792,42143.0
2022-03-02 10:50:00,107.77,107.83,107.41,107.45,48802.0,101.917,101.9738,101.5766,101.6144,48802.0
2022-03-02 10:55:00,107.44,107.77,107.44,107.67,30995.0,101.605,101.917,101.605,101.8225,30995.0
2022-03-02 11:00:00,107.73,108.15,107.55,108.04,56073.0,101.8792,102.2764,101.709,102.1724,56073.0
2022-03-02 11:05:00,108.09,108.2,107.88,108.03,49527.0,102.2197,102.3237,102.0211,102.1629,49527.0
2022-03-02 11:10:00,108.04,108.07,107.87,107.95,22817.0,102.1724,102.2007,102.0116,102.0873,22817.0
2022-03-02 11:15:00,107.96,108.02,107.85,107.88,45995.0,102.0967,102.1535,101.9927,102.0211,45995.0
2022-03-02 11:20:00,107.9,108.02,107.85,107.98,31293.0,102.04,102.1535,101.9927,102.1156,31293.0
2022-03-02 11:25:00,108.01,108.17,107.98,108.03,36931.0,102.144,102.2953,102.1156,102.1629,36931.0
2022-03-02 11:30:00,108.05,108.3,108.05,108.1,33552.0,102.1818,102.4183,102.1818,102.2291,33552.0
2022-03-02 11:35:00,108.1,108.21,107.95,108.15,29005.0,102.2291,102.3331,102.0873,102.2764,29005.0
2022-03-02 11:40:00,108.11,108.22,108.0,108.01,124413.0,102.2386,102.3426,102.1345,102.144,124413.0
2022-03-02 11:45:00,108.02,108.31,108.01,108.12,20237.0,102.1535,102.4277,102.144,102.248,20237.0
2022-03-02 11:50:00,108.12,108.24,108.1,108.17,23985.0,102.248,102.3615,102.2291,102.2953,23985.0
2022-03-02 11:55:00,108.2,108.3,108.15,108.25,15428.0,102.3237,102.4183,102.2764,102.371,15428.0
2022-03-02 12:00:00,108.27,108.34,108.19,108.26,28002.0,102.3899,102.4561,102.3142,102.3804,28002.0
2022-03-02 12:05:00,108.23,108.27,108.13,108.26,31879.0,102.3521,102.3899,102.2575,102.3804,31879.0
2022-03-02 12:10:00,108.25,108.41,108.21,108.25,53048.0,102.371,102.5223,102.3331,102.371,53048.0
2022-03-02 12:15:00,108.27,108.3,108.17,108.21,29086.0,102.3899,102.4183,102.2953,102.3331,29086.0
2022-03-02 12:20:00,108.2,108.25,108.16,108.18,134007.0,102.3237,102.371,102.2859,102.3048,134007.0
2022-03-02 12:25:00,108.17,108.34,108.1,108.32,29321.0,102.2953,102.4561,102.2291,102.4372,29321.0
2022-03-02 12:30:00,108.35,108.55,108.34,108.53,62531.0,102.4655,102.6547,102.4561,102.6358,62531.0
2022-03-02 12:35:00,108.5,108.54,108.38,108.51,33264.0,102.6074,102.6452,102.4939,102.6169,33264.0
2022-03-02 12:40:00,108.52,108.53,108.38,108.47,36092.0,102.6263,102.6358,102.4939,102.579,36092.0
2022-03-02 12:45:00,108.46,108.53,108.35,108.48,33667.0,102.5696,102.6358,102.4655,102.5885,33667.0
2022-03-02 12:50:00,108.43,108.5,108.3,108.43,49777.0,102.5412,102.6074,102.4183,102.5412,49777.0
2022-03-02 12:55:00,108.44,108.55,108.39,108.5,131551.0,102.5507,102.6547,102.5034,102.6074,131551.0
2022-03-02 13:00:00,108.52,108.7,108.52,108.65,39196.0,102.6263,102.7965,102.6263,102.7492,39196.0
2022-03-02 13:05:00,108.65,108.68,108.56,108.58,20069.0,102.7492,102.7776,102.6641,102.683,20069.0
2022-03-02 13:10:00,108.59,108.7,108.51,108.53,23534.0,102.6925,102.7965,102.6169,102.6358,23534.0
2022-03-02 13:15:00,108.55,108.6,108.5,108.54,21066.0,102.6547,102.702,102.6074,102.6452,21066.0
2022-03-02 13:20:00,108.55,108.6,108.49,108.49,18729.0,102.6547,102.702,102.5979,102.5979,18729.0
2022-03-02 13:25:00,108.49,108.63,108.48,108.58,16029.0,102.5979,102.7303,102.5885,102.683,16029.0
2022-03-02 13:30:00,108.62,108.74,108.6,108.73,326290.0,102.7209,102.8344,102.702,102.8249,326290.0
2022-03-02 13:35:00,108.74,108.86,108.69,108.84,51331.0,102.8344,102.9478,102.7871,102.9289,51331.0
2022-03-02 13:40:00,108.83,108.85,108.69,108.81,64878.0,102.9195,102.9384,102.7871,102.9006,64878.0
2022-03-02 13:45:00,108.83,108.84,108.63,108.65,35279.0,102.9195,102.9289,102.7303,102.7492,35279.0
2022-03-02 13:50:00,108.68,108.84,108.68,108.84,29745.0,102.7776,102.9289,102.7776,102.9289,29745.0
2022-03-02 13:55:00,108.83,108.88,108.75,108.86,45429.0,102.9195,102.9668,102.8438,102.9478,45429.0
2022-03-02 14:00:00,108.88,108.96,108.76,108.96,21041.0,102.9668,103.0424,102.8533,103.0424,21041.0
2022-03-02 14:05:00,108.96,109.03,108.92,108.95,38214.0,103.0424,103.1086,103.0046,103.033,38214.0
2022-03-02 14:10:00,108.95,109.02,108.89,108.91,39429.0,103.033,103.0992,102.9762,102.9951,39429.0
2022-03-02 14:15:00,108.92,108.96,108.83,108.84,35115.0,103.0046,103.0424,102.9195,102.9289,35115.0
2022-03-02 14:20:00,108.87,108.92,108.69,108.69,48117.0,102.9573,103.0046,102.7871,102.7871,48117.0
2022-03-02 14:25:00,108.7,108.72,108.56,108.67,26961.0,102.7965,102.8154,102.6641,102.7682,26961.0
2022-03-02 14:30:00,108.66,108.69,108.61,108.67,20123.0,102.7587,102.7871,102.7114,102.7682,20123.0
2022-03-02 14:35:00,108.68,108.74,108.65,108.71,32435.0,102.7776,102.8344,102.7492,102.806,32435.0
2022-03-02 14:40:00,108.72,108.84,108.72,108.83,19908.0,102.8154,102.9289,102.8154,102.9195,19908.0
2022-03-02 14:45:00,108.84,108.84,108.66,108.73,38990.0,102.9289,102.9289,102.7587,102.8249,38990.0
2022-03-02 14:50:00,108.73,108.86,108.5,108.54,197883.0,102.8249,102.9478,102.6074,102.6452,197883.0
2022-03-02 14:55:00,108.56,108.64,108.41,108.49,35750.0,102.6641,102.7398,102.5223,102.5979,35750.0
2022-03-02 15:00:00,108.49,108.73,108.46,108.68,45019.0,102.5979,102.8249,102.5696,102.7776,45019.0
2022-03-02 15:05:00,108.68,108.79,108.64,108.7,47264.0,102.7776,102.8816,102.7398,102.7965,47264.0
2022-03-02 15:10:00,108.68,108.72,108.53,108.57,106306.0,102.7776,102.8154,102.6358,102.6736,106306.0
2022-03-02 15:15:00,108.57,108.63,108.47,108.62,54897.0,102.6736,102.7303,102.579,102.7209,54897.0
2022-03-02 15:20:00,108.6,108.61,108.46,108.55,49537.0,102.702,102.7114,102.5696,102.6547,49537.0
2022-03-02 15:25:00,108.55,108.67,108.5,108.63,68454.0,102.6547,102.7682,102.6074,102.7303,68454.0
2022-03-02 15:30:00,108.64,108.74,108.62,108.67,85191.0,102.7398,102.8344,102.7209,102.7682,85191.0
2022-03-02 15:35:00,108.68,108.74,108.6,108.61,53962.0,102.7776,102.8344,102.702,102.7114,53962.0
2022-03-02 15:40:00,108.61,108.7,108.52,108.65,45760.0,102.7114,102.7965,102.6263,102.7492,45760.0
2022-03-02 15:45:00,108.67,108.77,108.63,108.71,55915.0,102.7682,102.8627,102.7303,102.806,55915.0
2022-03-02 15:50:00,108.72,108.87,108.61,108.63,344907.0,102.8154,102.9573,102.7114,102.7303,344907.0
2022-03-02 15:55:00,108.63,108.63,108.41,108.55,96480.0,102.7303,102.7303,102.5223,102.6547,96480.0
2022-03-03 09:30:00,108.98,109.1,108.59,108.61,95190.0,103.0613,103.1748,102.6925,102.7114,95190.0
2022-03-03 09:35:00,108.61,108.61,108.29,108.34,23921.0,102.7114,102.7114,102.4088,102.4561,23921.0
2022-03-03 09:40:00,108.31,108.43,108.24,108.33,29994.0,102.4277,102.5412,102.3615,102.4466,29994.0
2022-03-03 09:45:00,108.3,108.59,108.13,108.16,83667.0,102.4183,102.6925,102.2575,102.2859,83667.0
2022-03-03 09:50:00,108.17,108.32,107.98,108.1,36599.0,102.2953,102.4372,102.1156,102.2291,36599.0
2022-03-03 09:55:00,108.09,108.3,108.03,108.21,22676.0,102.2197,102.4183,102.1629,102.3331,22676.0
2022-03-03 10:00:00,108.16,108.36,108.08,108.11,95425.0,102.2859,102.475,102.2102,102.2386,95425.0
2022-03-03 10:05:00,108.04,108.08,107.84,108.0,74360.0,102.1724,102.2102,101.9832,102.1345,74360.0
2022-03-03 10:10:00,107.98,108.1,107.88,108.1,51742.0,102.1156,102.2291,102.0211,102.2291,51742.0
2022-03-03 10:15:00,108.06,108.13,107.93,108.04,23140.0,102.1913,102.2575,102.0684,102.1724,23140.0
2022-03-03 10:20:00,108.06,108.06,107.73,107.78,35402.0,102.1913,102.1913,101.8792,101.9265,35402.0
2022-03-03 10:25:00,107.77,107.92,107.71,107.88,16739.0,101.917,102.0589,101.8603,102.0211,16739.0
2022-03-03 10:30:00,107.86,107.96,107.75,107.78,23029.0,102.0022,102.0967,101.8981,101.9265,23029.0
2022-03-03 10:35:00,107.79,107.84,107.47,107.5,39826.0,101.936,101.9832,101.6333,101.6617,39826.0
2022-03-03 10:40:00,107.5,107.59,107.39,107.46,38057.0,101.6617,101.7468,101.5577,101.6239,38057.0
2022-03-03 10:45:00,107.46,107.53,107.41,107.51,25425.0,101.6239,101.6901,101.5766,101.6712,25425.0
2022-03-03 10:50:00,107.47,107.48,107.22,107.24,50060.0,101.6333,101.6428,101.3969,101.4158,50060.0
2022-03-03 10:55:00,107.24,107.28,107.12,107.15,31870.0,101.4158,101.4537,101.3023,101.3307,31870.0
2022-03-03 11:00:00,107.15,107.29,107.14,107.29,27200.0,101.3307,101.4631,101.3213,101.4631,27200.0
2022-03-03 11:05:00,107.3,107.32,107.13,107.28,24688.0,101.4726,101.4915,101.3118,101.4537,24688.0
2022-03-03 11:10:00,107.25,107.29,107.15,107.16,21182.0,101.4253,101.4631,101.3307,101.3402,21182.0
2022-03-03 11:15:00,107.14,107.24,107.04,107.24,56345.0,101.3213,101.4158,101.2267,101.4158,56345.0
2022-03-03 11:20:00,107.25,107.45,107.25,107.45,31332.0,101.4253,101.6144,101.4253,101.6144,31332.0
2022-03-03 11:25:00,107.41,107.56,107.37,107.51,20061.0,101.5766,101.7184,101.5388,101.6712,20061.0
2022-03-03 11:30:00,107.47,107.53,107.42,107.53,17015.0,101.6333,101.6901,101.586,101.6901,17015.0
2022-03-03 11:35:00,107.49,107.5,107.33,107.44,69924.0,101.6522,101.6617,101.5009,101.605,69924.0
2022-03-03 11:40:00,107.42,107.68,107.42,107.64,34113.0,101.586,101.8319,101.586,101.7941,34113.0
2022-03-03 11:45:00,107.64,107.7,107.56,107.58,25414.0,101.7941,101.8508,101.7184,101.7374,25414.0
2022-03-03 11:50:00,107.58,107.67,107.48,107.6,38387.0,101.7374,101.8225,101.6428,101.7563,38387.0
2022-03-03 11:55:00,107.56,107.75,107.32,107.63,34604.0,101.7184,101.8981,101.4915,101.7846,34604.0
2022-03-03 12:00:00,107.58,107.66,107.51,107.63,27396.0,101.7374,101.813,101.6712,101.7846,27396.0
2022-03-03 12:05:00,107.63,107.77,107.57,107.77,26435.0,101.7846,101.917,101.7279,101.917,26435.0
2022-03-03 12:10:00,107.74,107.83,107.7,107.72,25161.0,101.8887,101.9738,101.8508,101.8698,25161.0
2022-03-03 12:15:00,107.73,107.8,107.7,107.73,29216.0,101.8792,101.9454,101.8508,101.8792,29216.0
2022-03-03 12:20:00,107.7,107.7,107.53,107.55,27914.0,101.8508,101.8508,101.6901,101.709,27914.0
2022-03-03 12:25:00,107.53,107.57,107.33,107.33,27506.0,101.6901,101.7279,101.5009,101.5009,27506.0
2022-03-03 12:30:00,107.38,108.26,107.36,108.2,91803.0,101.5482,102.3804,101.5293,102.3237,91803.0
2022-03-03 12:35:00,108.17,108.28,107.89,107.89,33756.0,102.2953,102.3993,102.0305,102.0305,33756.0
2022-03-03 12:40:00,107.89,107.92,107.72,107.85,13943.0,102.0305,102.0589,101.8698,101.9927,13943.0
2022-03-03 12:45:00,107.86,107.89,107.62,107.79,42998.0,102.0022,102.0305,101.7752,101.936,42998.0
2022-03-03 12:50:00,107.74,107.82,107.64,107.73,23576.0,101.8887,101.9643,101.7941,101.8792,23576.0
2022-03-03 12:55:00,107.72,107.96,107.71,107.91,12454.0,101.8698,102.0967,101.8603,102.0494,12454.0
2022-03-03 13:00:00,107.89,108.04,107.85,108.0,17597.0,102.0305,102.1724,101.9927,102.1345,17597.0
2022-03-03 13:05:00,108.0,108.14,107.87,107.92,35430.0,102.1345,102.2669,102.0116,102.0589,35430.0
2022-03-03 13:10:00,107.88,108.07,107.88,108.07,21626.0,102.0211,102.2007,102.0211,102.2007,21626.0
2022-03-03 13:15:00,108.06,108.21,108.04,108.15,36841.0,102.1913,102.3331,102.1724,102.2764,36841.0
2022-03-03 13:20:00,108.1,108.16,108.01,108.09,42397.0,102.2291,102.2859,102.144,102.2197,42397.0
2022-03-03 13:25:00,108.11,108.21,108.06,108.19,14820.0,102.2386,102.3331,102.1913,102.3142,14820.0
2022-03-03 13:30:00,108.19,108.19,107.83,107.89,40830.0,102.3142,102.3142,101.9738,102.0305,40830.0
2022-03-03 13:35:00,107.91,108.05,107.91,107.96,18232.0,102.0494,102.1818,102.0494,102.0967,18232.0
2022-03-03 13:40:00,107.92,107.98,107.79,107.89,14695.0,102.0589,102.1156,101.936,102.0305,14695.0
2022-03-03 13:45:00,107.89,107.96,107.8,107.92,29870.0,102.0305,102.0967,101.9454,102.0589,29870.0
2022-03-03 13:50:00,107.91,108.04,107.91,107.93,38080.0,102.0494,102.1724,102.0494,102.0684,38080.0
2022-03-03 13:55:00,107.95,108.03,107.91,107.92,49385.0,102.0873,102.1629,102.0494,102.0589,49385.0
2022-03-03 14:00:00,107.92,108.03,107.87,107.87,26203.0,102.0589,102.1629,102.0116,102.0116,26203.0
2022-03-03 14:05:00,107.85,107.95,107.76,107.82,21034.0,101.9927,102.0873,101.9076,101.9643,21034.0
2022-03-03 14:10:00,107.86,108.15,107.71,108.13,43469.0,102.0022,102.2764,101.8603,102.2575,43469.0
2022-03-03 14:15:00,108.13,108.14,108.02,108.03,23984.0,102.2575,102.2669,102.1535,102.1629,23984.0
2022-03-03 14:20:00,108.01,108.01,107.82,107.84,28211.0,102.144,102.144,101.9643,101.9832,28211.0
2022-03-03 14:25:00,107.85,107.94,107.84,107.87,25984.0,101.9927,102.0778,101.9832,102.0116,25984.0
2022-03-03 14:30:00,107.9,107.9,107.83,107.87,12155.0,102.04,102.04,101.9738,102.0116,12155.0
2022-03-03 14:35:00,107.89,107.91,107.83,107.86,23004.0,102.0305,102.0494,101.9738,102.0022,23004.0
2022-03-03 14:40:00,107.86,107.9,107.63,107.66,21083.0,102.0022,102.04,101.7846,101.813,21083.0
2022-03-03 14:45:00,107.67,107.67,107.47,107.49,39737.0,101.8225,101.8225,101.6333,101.6522,39737.0
2022-03-03 14:50:00,107.48,107.51,107.31,107.37,46930.0,101.6428,101.6712,101.482,101.5388,46930.0
2022-03-03 14:55:00,107.38,107.42,107.31,107.38,28445.0,101.5482,101.586,101.482,101.5482,28445.0
2022-03-03 15:00:00,107.35,107.35,107.06,107.07,72329.0,101.5199,101.5199,101.2456,101.2551,72329.0
2022-03-03 15:05:00,107.08,107.18,106.99,107.08,58527.0,101.2645,101.3591,101.1794,101.2645,58527.0
2022-03-03 15:10:00,107.08,107.14,107.0,107.14,30387.0,101.2645,101.3213,101.1889,101.3213,30387.0
2022-03-03 15:15:00,107.15,107.35,107.13,107.33,50611.0,101.3307,101.5199,101.3118,101.5009,50611.0
2022-03-03 15:20:00,107.32,107.36,107.19,107.32,25946.0,101.4915,101.5293,101.3685,101.4915,25946.0
2022-03-03 15:25:00,107.33,107.62,107.32,107.62,42219.0,101.5009,101.7752,101.4915,101.7752,42219.0
2022-03-03 15:30:00,107.61,107.61,107.34,107.39,66872.0,101.7657,101.7657,101.5104,101.5577,66872.0
2022-03-03 15:35:00,107.38,107.51,107.25,107.49,59493.0,101.5482,101.6712,101.4253,101.6522,59493.0
2022-03-03 15:40:00,107.47,107.53,107.38,107.38,47918.0,101.6333,101.6901,101.5482,101.5482,47918.0
2022-03-03 15:45:00,107.36,107.42,107.24,107.4,61540.0,101.5293,101.586,101.4158,101.5671,61540.0
2022-03-03 15:50:00,107.38,107.77,107.23,107.71,80000.0,101.5482,101.917,101.4064,101.8603,80000.0
2022-03-03 15:55:00,107.7,107.86,107.47,107.82,43733.0,101.8508,102.0022,101.6333,101.9643,43733.0
2022-03-04 09:30:00,106.74,106.83,106.44,106.56,75490.0,100.943,101.0281,100.6593,100.7728,75490.0
2022-03-04 09:35:00,106.57,106.81,106.53,106.61,36022.0,100.7822,101.0092,100.7444,100.82,36022.0
2022-03-04 09:40:00,106.59,106.63,106.38,106.41,28202.0,100.8011,100.839,100.6025,100.6309,28202.0
2022-03-04 09:45:00,106.47,106.51,106.05,106.07,23664.0,100.6876,100.7255,100.2905,100.3094,23664.0
2022-03-04 09:50:00,106.0,106.37,105.99,106.17,115543.0,100.2432,100.5931,100.2337,100.4039,115543.0
2022-03-04 09:55:00,106.16,106.64,106.12,106.62,34847.0,100.3945,100.8484,100.3567,100.8295,34847.0
2022-03-04 10:00:00,106.65,106.78,106.43,106.52,24540.0,100.8579,100.9808,100.6498,100.7349,24540.0
2022-03-04 10:05:00,106.52,106.52,106.24,106.27,20446.0,100.7349,100.7349,100.4701,100.4985,20446.0
2022-03-04 10:10:00,106.29,106.35,106.06,106.11,67486.0,100.5174,100.5742,100.2999,100.3472,67486.0
2022-03-04 10:15:00,106.1,106.27,106.06,106.15,38799.0,100.3377,100.4985,100.2999,100.385,38799.0
2022-03-04 10:20:00,106.17,106.28,106.14,106.17,27759.0,100.4039,100.508,100.3756,100.4039,27759.0
2022-03-04 10:25:00,106.13,106.33,106.13,106.31,30193.0,100.3661,100.5552,100.3661,100.5363,30193.0
2022-03-04 10:30:00,106.32,106.32,106.1,106.11,140974.0,100.5458,100.5458,100.3377,100.3472,140974.0
2022-03-04 10:35:00,106.1,106.5,106.09,106.25,53843.0,100.3377,100.716,100.3283,100.4796,53843.0
2022-03-04 10:40:00,106.22,106.28,106.01,106.04,29118.0,100.4512,100.508,100.2526,100.281,29118.0
2022-03-04 10:45:00,106.04,106.09,105.91,105.97,31230.0,100.281,100.3283,100.1581,100.2148,31230.0
2022-03-04 10:50:00,105.94,105.97,105.86,105.86,33272.0,100.1864,100.2148,100.1108,100.1108,33272.0
2022-03-04 10:55:00,105.86,105.86,105.66,105.68,40446.0,100.1108,100.1108,99.9216,99.9405,40446.0
2022-03-04 11:00:00,105.69,105.73,105.52,105.57,38385.0,99.95,99.9878,99.7892,99.8365,38385.0
2022-03-04 11:05:00,105.58,105.66,105.51,105.58,33082.0,99.846,99.9216,99.7798,99.846,33082.0
2022-03-04 11:10:00,105.57,105.59,105.46,105.57,42578.0,99.8365,99.8554,99.7325,99.8365,42578.0
2022-03-04 11:15:00,105.58,105.86,105.54,105.76,37957.0,99.846,100.1108,99.8082,100.0162,37957.0
2022-03-04 11:20:00,105.77,105.77,105.55,105.71,28166.0,100.0257,100.0257,99.8176,99.9689,28166.0
2022-03-04 11:25:00,105.68,105.83,105.59,105.72,46582.0,99.9405,100.0824,99.8554,99.9784,46582.0
2022-03-04 11:30:00,105.69,105.74,105.55,105.55,35053.0,99.95,99.9973,99.8176,99.8176,35053.0
2022-03-04 11:35:00,105.55,105.9,105.36,105.86,41561.0,99.8176,100.1486,99.6379,100.1108,41561.0
2022-03-04 11:40:00,105.86,106.02,105.84,105.84,52079.0,100.1108,100.2621,100.0919,100.0919,52079.0
2022-03-04 11:45:00,105.89,105.98,105.81,105.94,36750.0,100.1391,100.2243,100.0635,100.1864,36750.0
2022-03-04 11:50:00,105.95,105.95,105.7,105.74,56246.0,100.1959,100.1959,99.9595,99.9973,56246.0
2022-03-04 11:55:00,105.74,105.75,105.56,105.65,32052.0,99.9973,100.0067,99.8271,99.9122,32052.0
2022-03-04 12:00:00,105.67,105.68,105.45,105.53,20652.0,99.9311,99.9405,99.723,99.7987,20652.0
2022-03-04 12:05:00,105.52,105.65,105.41,105.57,79272.0,99.7892,99.9122,99.6852,99.8365,79272.0
2022-03-04 12:10:00,105.58,106.03,105.58,105.97,62568.0,99.846,100.2715,99.846,100.2148,62568.0
2022-03-04 12:15:00,105.97,106.22,105.97,106.08,53996.0,100.2148,100.4512,100.2148,100.3188,53996.0
2022-03-04 12:20:00,106.1,106.11,105.83,105.84,56391.0,100.3377,100.3472,100.0824,100.0919,56391.0
2022-03-04 12:25:00,105.84,106.05,105.72,105.97,85241.0,100.0919,100.2905,99.9784,100.2148,85241.0
2022-03-04 12:30:00,105.96,106.03,105.9,105.94,38310.0,100.2053,100.2715,100.1486,100.1864,38310.0
2022-03-04 12:35:00,105.97,106.14,105.96,106.05,51277.0,100.2148,100.3756,100.2053,100.2905,51277.0
2022-03-04 12:40:00,106.09,106.09,105.88,105.94,31677.0,100.3283,100.3283,100.1297,100.1864,31677.0
2022-03-04 12:45:00,105.94,106.08,105.84,106.07,21821.0,100.1864,100.3188,100.0919,100.3094,21821.0
2022-03-04 12:50:00,106.07,106.22,106.01,106.12,28757.0,100.3094,100.4512,100.2526,100.3567,28757.0
2022-03-04 12:55:00,106.12,106.3,106.12,106.21,23918.0,100.3567,100.5269,100.3567,100.4418,23918.0
2022-03-04 13:00:00,106.22,106.55,106.22,106.53,35135.0,100.4512,100.7633,100.4512,100.7444,35135.0
2022-03-04 13:05:00,106.57,106.65,106.5,106.55,66473.0,100.7822,100.8579,100.716,100.7633,66473.0
2022-03-04 13:10:00,106.59,106.62,106.42,106.43,22294.0,100.8011,100.8295,100.6404,100.6498,22294.0
2022-03-04 13:15:00,106.44,106.5,106.2,106.27,32138.0,100.6593,100.716,100.4323,100.4985,32138.0
2022-03-04 13:20:00,106.29,106.41,106.21,106.25,48983.0,100.5174,100.6309,100.4418,100.4796,48983.0
2022-03-04 13:25:00,106.27,106.36,106.26,106.31,28041.0,100.4985,100.5836,100.489,100.5363,28041.0
2022-03-04 13:30:00,106.32,106.45,106.29,106.36,26482.0,100.5458,100.6687,100.5174,100.5836,26482.0
2022-03-04 13:35:00,106.38,106.48,106.32,106.48,27820.0,100.6025,100.6971,100.5458,100.6971,27820.0
2022-03-04 13:40:00,106.46,106.46,106.08,106.1,35680.0,100.6782,100.6782,100.3188,100.3377,35680.0
2022-03-04 13:45:00,106.09,106.09,106.01,106.08,19839.0,100.3283,100.3283,100.2526,100.3188,19839.0
2022-03-04 13:50:00,106.1,106.2,106.06,106.2,27817.0,100.3377,100.4323,100.2999,100.4323,27817.0
2022-03-04 13:55:00,106.2,106.25,106.03,106.05,41470.0,100.4323,100.4796,100.2715,100.2905,41470.0
2022-03-04 14:00:00,106.07,106.15,105.95,106.09,43865.0,100.3094,100.385,100.1959,100.3283,43865.0
2022-03-04 14:05:00,106.11,106.15,105.98,106.06,54815.0,100.3472,100.385,100.2243,100.2999,54815.0
2022-03-04 14:10:00,106.07,106.07,105.92,105.93,36252.0,100.3094,100.3094,100.1675,100.177,36252.0
2022-03-04 14:15:00,105.95,106.04,105.83,106.01,40544.0,100.1959,100.281,100.0824,100.2526,40544.0
2022-03-04 14:20:00,106.0,106.31,105.97,106.3,55989.0,100.2432,100.5363,100.2148,100.5269,55989.0
2022-03-04 14:25:00,106.29,106.44,106.21,106.26,35258.0,100.5174,100.6593,100.4418,100.489,35258.0
2022-03-04 14:30:00,106.26,106.35,106.19,106.29,31754.0,100.489,100.5742,100.4229,100.5174,31754.0
2022-03-04 14:35:00,106.32,106.35,106.18,106.29,34844.0,100.5458,100.5742,100.4134,100.5174,34844.0
2022-03-04 14:40:00,106.28,106.29,106.0,106.0,31078.0,100.508,100.5174,100.2432,100.2432,31078.0
2022-03-04 14:45:00,105.99,106.05,105.86,105.88,46130.0,100.2337,100.2905,100.1108,100.1297,46130.0
2022-03-04 14:50:00,105.88,106.03,105.79,105.88,51037.0,100.1297,100.2715,100.0446,100.1297,51037.0
2022-03-04 14:55:00,105.91,105.99,105.68,105.7,66191.0,100.1581,100.2337,99.9405,99.9595,66191.0
2022-03-04 15:00:00,105.69,106.02,105.67,105.97,48164.0,99.95,100.2621,99.9311,100.2148,48164.0
2022-03-04 15:05:00,105.97,106.17,105.9,105.95,37241.0,100.2148,100.4039,100.1486,100.1959,37241.0
2022-03-04 15:10:00,105.98,106.05,105.8,105.84,65025.0,100.2243,100.2905,100.054,100.0919,65025.0
2022-03-04 15:15:00,105.84,106.03,105.83,105.93,42352.0,100.0919,100.2715,100.0824,100.177,42352.0
2022-03-04 15:20:00,105.94,106.03,105.81,106.0,45167.0,100.1864,100.2715,100.0635,100.2432,45167.0
2022-03-04 15:25:00,105.99,106.26,105.97,106.05,39813.0,100.2337,100.489,100.2148,100.2905,39813.0
2022-03-04 15:30:00,106.08,106.14,105.94,106.02,71928.0,100.3188,100.3756,100.1864,100.2621,71928.0
2022-03-04 15:35:00,106.02,106.11,105.81,105.88,49881.0,100.2621,100.3472,100.0635,100.1297,49881.0
2022-03-04 15:40:00,105.88,106.03,105.82,105.94,55134.0,100.1297,100.2715,100.0729,100.1864,55134.0
2022-03-04 15:45:00,105.92,106.07,105.78,105.78,73648.0,100.1675,100.3094,100.0351,100.0351,73648.0
2022-03-04 15:50:00,105.8,106.21,105.73,106.21,118080.0,100.054,100.4418,99.9878,100.4418,118080.0
2022-03-04 15:55:00,106.2,106.39,106.2,106.35,125239.0,100.4323,100.612,100.4323,100.5742,125239.0
2022-03-07 09:30:00,106.47,106.5,106.18,106.23,91341.0,100.6876,100.716,100.4134,100.4607,91341.0
2022-03-07 09:35:00,106.2,106.55,106.16,106.34,57227.0,100.4323,100.7633,100.3945,100.5647,57227.0
2022-03-07 09:40:00,106.35,106.46,105.93,106.02,39004.0,100.5742,100.6782,100.177,100.2621,39004.0
2022-03-07 09:45:00,106.0,106.17,105.69,105.77,32930.0,100.2432,100.4039,99.95,100.0257,32930.0
2022-03-07 09:50:00,105.82,106.21,105.76,106.18,28290.0,100.0729,100.4418,100.0162,100.4134,28290.0
2022-03-07 09:55:00,106.17,106.45,106.08,106.1,33226.0,100.4039,100.6687,100.3188,100.3377,33226.0
2022-03-07 10:00:00,106.09,106.55,106.04,106.55,17668.0,100.3283,100.7633,100.281,100.7633,17668.0
2022-03-07 10:05:00,106.51,106.73,106.43,106.44,17012.0,100.7255,100.9335,100.6498,100.6593,17012.0
2022-03-07 10:10:00,106.42,106.45,106.13,106.13,22920.0,100.6404,100.6687,100.3661,100.3661,22920.0
2022-03-07 10:15:00,106.15,106.3,106.14,106.17,38780.0,100.385,100.5269,100.3756,100.4039,38780.0
2022-03-07 10:20:00,106.15,106.3,106.03,106.04,16703.0,100.385,100.5269,100.2715,100.281,16703.0
2022-03-07 10:25:00,106.01,106.18,105.94,105.94,19266.0,100.2526,100.4134,100.1864,100.1864,19266.0
2022-03-07 10:30:00,105.91,106.21,105.89,106.11,19078.0,100.1581,100.4418,100.1391,100.3472,19078.0
2022-03-07 10:35:00,106.07,106.18,105.9,105.9,15139.0,100.3094,100.4134,100.1486,100.1486,15139.0
2022-03-07 10:40:00,105.92,106.02,105.68,105.79,28627.0,100.1675,100.2621,99.9405,100.0446,28627.0
2022-03-07 10:45:00,105.74,105.92,105.66,105.73,11693.0,99.9973,100.1675,99.9216,99.9878,11693.0
2022-03-07 10:50:00,105.74,105.87,105.59,105.61,23649.0,99.9973,100.1202,99.8554,99.8743,23649.0
2022-03-07 10:55:00,105.62,105.81,105.57,105.73,26333.0,99.8838,100.0635,99.8365,99.9878,26333.0
2022-03-07 11:00:00,105.69,105.83,105.61,105.81,53966.0,99.95,100.0824,99.8743,100.0635,53966.0
2022-03-07 11:05:00,105.8,105.99,105.8,105.91,31932.0,100.054,100.2337,100.054,100.1581,31932.0
2022-03-07 11:10:00,105.91,106.07,105.89,105.89,44083.0,100.1581,100.3094,100.1391,100.1391,44083.0
2022-03-07 11:15:00,105.88,106.21,105.88,106.09,33907.0,100.1297,100.4418,100.1297,100.3283,33907.0
2022-03-07 11:20:00,106.07,106.16,106.0,106.0,17630.0,100.3094,100.3945,100.2432,100.2432,17630.0
2022-03-07 11:25:00,106.03,106.11,105.94,105.96,11782.0,100.2715,100.3472,100.1864,100.2053,11782.0
2022-03-07 11:30:00,105.93,105.98,105.73,105.75,20109.0,100.177,100.2243,99.9878,100.0067,20109.0
2022-03-07 11:35:00,105.72,105.72,105.52,105.54,40326.0,99.9784,99.9784,99.7892,99.8082,40326.0
2022-03-07 11:40:00,105.52,105.62,105.41,105.41,27262.0,99.7892,99.8838,99.6852,99.6852,27262.0
2022-03-07 11:45:00,105.37,105.66,105.32,105.47,18061.0,99.6474,99.9216,99.6001,99.742,18061.0
2022-03-07 11:50:00,105.44,105.46,105.15,105.16,64696.0,99.7136,99.7325,99.4393,99.4488,64696.0
2022-03-07 11:55:00,105.14,105.16,104.96,105.01,19509.0,99.4299,99.4488,99.2597,99.3069,19509.0
2022-03-07 12:00:00,105.0,105.03,104.8,104.93,28275.0,99.2975,99.3258,99.1083,99.2313,28275.0
2022-03-07 12:05:00,104.91,105.09,104.89,105.08,21680.0,99.2124,99.3826,99.1935,99.3731,21680.0
2022-03-07 12:10:00,105.11,105.15,104.94,104.97,27108.0,99.4015,99.4393,99.2407,99.2691,27108.0
2022-03-07 12:15:00,104.95,105.1,104.75,104.8,29775.0,99.2502,99.392,99.0611,99.1083,29775.0
2022-03-07 12:20:00,104.9,104.97,104.56,104.66,22486.0,99.2029,99.2691,98.8814,98.9759,22486.0
2022-03-07 12:25:00,104.65,104.86,104.63,104.86,39841.0,98.9665,99.1651,98.9476,99.1651,39841.0
2022-03-07 12:30:00,104.84,104.84,104.65,104.73,23635.0,99.1462,99.1462,98.9665,99.0421,23635.0
2022-03-07 12:35:00,104.74,104.83,104.59,104.74,36002.0,99.0516,99.1367,98.9097,99.0516,36002.0
2022-03-07 12:40:00,104.77,104.95,104.73,104.8,17376.0,99.08,99.2502,99.0421,99.1083,17376.0
2022-03-07 12:45:00,104.75,105.03,104.74,104.91,46175.0,99.0611,99.3258,99.0516,99.2124,46175.0
2022-03-07 12:50:00,104.89,105.16,104.77,104.83,47007.0,99.1935,99.4488,99.08,99.1367,47007.0
2022-03-07 12:55:00,104.82,104.86,104.68,104.79,20407.0,99.1273,99.1651,98.9949,99.0989,20407.0
2022-03-07 13:00:00,104.81,105.11,104.79,104.92,38687.0,99.1178,99.4015,99.0989,99.2218,38687.0
2022-03-07 13:05:00,104.94,105.03,104.81,104.94,19860.0,99.2407,99.3258,99.1178,99.2407,19860.0
2022-03-07 13:10:00,104.91,104.95,104.72,104.78,25894.0,99.2124,99.2502,99.0327,99.0894,25894.0
2022-03-07 13:15:00,104.76,104.76,104.59,104.6,45820.0,99.0705,99.0705,98.9097,98.9192,45820.0
2022-03-07 13:20:00,104.56,104.65,104.49,104.58,35461.0,98.8814,98.9665,98.8152,98.9003,35461.0
2022-03-07 13:25:00,104.62,104.77,104.61,104.64,32767.0,98.9381,99.08,98.9287,98.957,32767.0
2022-03-07 13:30:00,104.62,104.83,104.56,104.58,31210.0,98.9381,99.1367,98.8814,98.9003,31210.0
2022-03-07 13:35:00,104.58,104.78,104.53,104.76,44777.0,98.9003,99.0894,98.853,99.0705,44777.0
2022-03-07 13:40:00,104.73,104.92,104.7,104.79,46137.0,99.0421,99.2218,99.0138,99.0989,46137.0
2022-03-07 13:45:00,104.78,104.91,104.7,104.73,37729.0,99.0894,99.2124,99.0138,99.0421,37729.0
2022-03-07 13:50:00,104.75,104.83,104.62,104.64,19552.0,99.0611,99.1367,98.9381,98.957,19552.0
2022-03-07 13:55:00,104.66,104.66,104.47,104.49,23237.0,98.9759,98.9759,98.7963,98.8152,23237.0
2022-03-07 14:00:00,104.52,104.57,104.34,104.37,30725.0,98.8435,98.8908,98.6733,98.7017,30725.0
2022-03-07 14:05:00,104.38,104.62,104.32,104.59,73449.0,98.7112,98.9381,98.6544,98.9097,73449.0
2022-03-07 14:10:00,104.57,104.85,104.57,104.78,65213.0,98.8908,99.1556,98.8908,99.0894,65213.0
2022-03-07 14:15:00,104.81,104.88,104.66,104.86,51333.0,99.1178,99.184,98.9759,99.1651,51333.0
2022-03-07 14:20:00,104.82,104.83,104.47,104.49,28478.0,99.1273,99.1367,98.7963,98.8152,28478.0
2022-03-07 14:25:00,104.48,104.65,104.46,104.54,24790.0,98.8057,98.9665,98.7868,98.8625,24790.0
2022-03-07 14:30:00,104.53,104.56,104.45,104.46,18036.0,98.853,98.8814,98.7773,98.7868,18036.0
2022-03-07 14:35:00,104.47,104.6,104.46,104.59,37432.0,98.7963,98.9192,98.7868,98.9097,37432.0
2022-03-07 14:40:00,104.63,104.63,104.28,104.37,32047.0,98.9476,98.9476,98.6166,98.7017,32047.0
2022-03-07 14:45:00,104.38,104.57,104.35,104.57,23954.0,98.7112,98.8908,98.6828,98.8908,23954.0
2022-03-07 14:50:00,104.57,104.61,104.32,104.32,32337.0,98.8908,98.9287,98.6544,98.6544,32337.0
2022-03-07 14:55:00,104.36,104.61,104.34,104.42,18022.0,98.6922,98.9287,98.6733,98.749,18022.0
2022-03-07 15:00:00,104.39,104.49,104.3,104.35,23387.0,98.7206,98.8152,98.6355,98.6828,23387.0
2022-03-07 15:05:00,104.35,104.37,104.25,104.31,26183.0,98.6828,98.7017,98.5882,98.645,26183.0
2022-03-07 15:10:00,104.3,104.38,104.13,104.16,68742.0,98.6355,98.7112,98.4747,98.5031,68742.0
2022-03-07 15:15:00,104.11,104.25,104.04,104.17,200401.0,98.4558,98.5882,98.3896,98.5126,200401.0
2022-03-07 15:20:00,104.17,104.45,104.17,104.43,39618.0,98.5126,98.7773,98.5126,98.7584,39618.0
2022-03-07 15:25:00,104.43,104.66,104.42,104.61,65972.0,98.7584,98.9759,98.749,98.9287,65972.0
2022-03-07 15:30:00,104.6,104.6,104.37,104.46,204630.0,98.9192,98.9192,98.7017,98.7868,204630.0
2022-03-07 15:35:00,104.46,104.47,104.27,104.27,55437.0,98.7868,98.7963,98.6071,98.6071,55437.0
2022-03-07 15:40:00,104.26,104.55,104.24,104.49,117092.0,98.5977,98.8719,98.5788,98.8152,117092.0
2022-03-07 15:45:00,104.48,104.48,104.12,104.15,273176.0,98.8057,98.8057,98.4653,98.4936,273176.0
2022-03-07 15:50:00,104.14,104.29,103.82,103.85,105088.0,98.4842,98.626,98.1816,98.2099,105088.0
2022-03-07 15:55:00,103.85,104.15,103.84,103.92,97617.0,98.2099,98.4936,98.2005,98.2761,97617.0
2022-03-08 09:30:00,104.23,104.69,104.12,104.15,96549.0,98.5693,99.0043,98.4653,98.4936,96549.0
2022-03-08 09:35:00,104.15,104.57,104.04,104.04,46252.0,98.4936,98.8908,98.3896,98.3896,46252.0
2022-03-08 09:40:00,103.98,104.64,103.84,104.46,74459.0,98.3329,98.957,98.2005,98.7868,74459.0
2022-03-08 09:45:00,104.47,104.68,104.36,104.38,36338.0,98.7963,98.9949,98.6922,98.7112,36338.0
2022-03-08 09:50:00,104.38,104.63,104.22,104.24,51719.0,98.7112,98.9476,98.5598,98.5788,51719.0
2022-03-08 09:55:00,104.28,104.54,104.28,104.51,107843.0,98.6166,98.8625,98.6166,98.8341,107843.0
2022-03-08 10:00:00,104.49,104.49,104.12,104.26,38121.0,98.8152,98.8152,98.4653,98.5977,38121.0
2022-03-08 10:05:00,104.24,104.3,104.11,104.14,22224.0,98.5788,98.6355,98.4558,98.4842,22224.0
2022-03-08 10:10:00,104.08,104.39,104.06,104.35,35775.0,98.4274,98.7206,98.4085,98.6828,35775.0
2022-03-08 10:15:00,104.34,104.96,104.32,104.96,77435.0,98.6733,99.2597,98.6544,99.2597,77435.0
2022-03-08 10:20:00,104.94,104.97,104.48,104.48,25745.0,99.2407,99.2691,98.8057,98.8057,25745.0
2022-03-08 10:25:00,104.47,104.47,104.1,104.11,33788.0,98.7963,98.7963,98.4464,98.4558,33788.0
2022-03-08 10:30:00,104.06,104.39,103.86,103.87,112056.0,98.4085,98.7206,98.2194,98.2288,112056.0
2022-03-08 10:35:00,103.91,104.23,103.89,104.14,26535.0,98.2667,98.5693,98.2478,98.4842,26535.0
2022-03-08 10:40:00,104.15,104.46,104.11,104.46,28732.0,98.4936,98.7868,98.4558,98.7868,28732.0
2022-03-08 10:45:00,104.45,104.66,104.35,104.6,41572.0,98.7773,98.9759,98.6828,98.9192,41572.0
2022-03-08 10:50:00,104.58,104.9,104.47,104.88,42064.0,98.9003,99.2029,98.7963,99.184,42064.0
2022-03-08 10:55:00,104.86,104.93,104.58,104.89,45178.0,99.1651,99.2313,98.9003,99.1935,45178.0
2022-03-08 11:00:00,104.89,105.05,104.72,105.0,42592.0,99.1935,99.3448,99.0327,99.2975,42592.0
2022-03-08 11:05:00,105.05,105.05,104.63,104.75,23794.0,99.3448,99.3448,98.9476,99.0611,23794.0
2022-03-08 11:10:00,104.77,104.95,104.7,104.86,31180.0,99.08,99.2502,99.0138,99.1651,31180.0
2022-03-08 11:15:00,104.88,104.94,104.73,104.84,46996.0,99.184,99.2407,99.0421,99.1462,46996.0
2022-03-08 11:20:00,104.86,104.92,104.56,104.59,29932.0,99.1651,99.2218,98.8814,98.9097,29932.0
2022-03-08 11:25:00,104.57,104.67,104.38,104.39,73105.0,98.8908,98.9854,98.7112,98.7206,73105.0
2022-03-08 11:30:00,104.37,104.43,103.97,104.07,55174.0,98.7017,98.7584,98.3234,98.418,55174.0
2022-03-08 11:35:00,104.08,104.27,104.06,104.2,106245.0,98.4274,98.6071,98.4085,98.5409,106245.0
2022-03-08 11:40:00,104.22,104.39,104.03,104.26,43725.0,98.5598,98.7206,98.3802,98.5977,43725.0
2022-03-08 11:45:00,104.27,104.75,104.27,104.66,44861.0,98.6071,99.0611,98.6071,98.9759,44861.0
2022-03-08 11:50:00,104.68,104.83,104.68,104.81,61303.0,98.9949,99.1367,98.9949,99.1178,61303.0
2022-03-08 11:55:00,104.82,104.93,104.65,104.78,112539.0,99.1273,99.2313,98.9665,99.0894,112539.0
2022-03-08 12:00:00,104.8,105.2,104.7,105.1,43580.0,99.1083,99.4866,99.0138,99.392,43580.0
2022-03-08 12:05:00,105.12,105.39,105.12,105.35,48581.0,99.411,99.6663,99.411,99.6285,48581.0
2022-03-08 12:10:00,105.38,105.93,105.35,105.93,87331.0,99.6568,100.177,99.6285,100.177,87331.0
2022-03-08 12:15:00,105.95,106.23,105.82,106.08,47632.0,100.1959,100.4607,100.0729,100.3188,47632.0
2022-03-08 12:20:00,106.1,106.16,105.81,105.82,34636.0,100.3377,100.3945,100.0635,100.0729,34636.0
2022-03-08 12:25:00,105.86,106.05,105.58,106.04,24818.0,100.1108,100.2905,99.846,100.281,24818.0
2022-03-08 12:30:00,106.05,106.1,105.71,106.09,20347.0,100.2905,100.3377,99.9689,100.3283,20347.0
2022-03-08 12:35:00,106.11,106.15,105.81,106.07,37074.0,100.3472,100.385,100.0635,100.3094,37074.0
2022-03-08 12:40:00,105.99,106.09,105.77,105.95,23338.0,100.2337,100.3283,100.0257,100.1959,23338.0
2022-03-08 12:45:00,105.89,106.06,105.8,105.84,49170.0,100.1391,100.2999,100.054,100.0919,49170.0
2022-03-08 12:50:00,105.79,106.08,105.62,106.06,43973.0,100.0446,100.3188,99.8838,100.2999,43973.0
2022-03-08 12:55:00,106.07,106.09,105.91,106.05,43400.0,100.3094,100.3283,100.1581,100.2905,43400.0
2022-03-08 13:00:00,106.06,106.39,106.06,106.39,41035.0,100.2999,100.612,100.2999,100.612,41035.0
2022-03-08 13:05:00,106.39,106.61,106.24,106.54,36178.0,100.612,100.82,100.4701,100.7538,36178.0
2022-03-08 13:10:00,106.54,106.66,106.35,106.37,45100.0,100.7538,100.8673,100.5742,100.5931,45100.0
2022-03-08 13:15:00,106.39,106.53,106.33,106.44,26024.0,100.612,100.7444,100.5552,100.6593,26024.0
2022-03-08 13:20:00,106.39,106.41,106.06,106.07,54518.0,100.612,100.6309,100.2999,100.3094,54518.0
2022-03-08 13:25:00,106.04,106.06,105.72,105.74,32916.0,100.281,100.2999,99.9784,99.9973,32916.0
2022-03-08 13:30:00,105.7,105.7,105.28,105.36,43984.0,99.9595,99.9595,99.5623,99.6379,43984.0
2022-03-08 13:35:00,105.42,105.45,105.19,105.26,24992.0,99.6947,99.723,99.4772,99.5434,24992.0
2022-03-08 13:40:00,105.31,105.36,105.07,105.28,44354.0,99.5906,99.6379,99.3637,99.5623,44354.0
2022-03-08 13:45:00,105.22,105.3,104.96,105.02,26331.0,99.5055,99.5812,99.2597,99.3164,26331.0
2022-03-08 13:50:00,104.99,105.16,104.85,104.88,45427.0,99.288,99.4488,99.1556,99.184,45427.0
2022-03-08 13:55:00,104.88,104.98,104.77,104.81,36892.0,99.184,99.2786,99.08,99.1178,36892.0
2022-03-08 14:00:00,104.8,104.83,104.44,104.66,57506.0,99.1083,99.1367,98.7679,98.9759,57506.0
2022-03-08 14:05:00,104.63,104.96,104.57,104.83,54849.0,98.9476,99.2597,98.8908,99.1367,54849.0
2022-03-08 14:10:00,104.77,104.78,104.41,104.63,49618.0,99.08,99.0894,98.7395,98.9476,49618.0
2022-03-08 14:15:00,104.64,104.79,104.55,104.64,25686.0,98.957,99.0989,98.8719,98.957,25686.0
2022-03-08 14:20:00,104.67,104.95,104.4,104.89,82263.0,98.9854,99.2502,98.7301,99.1935,82263.0
2022-03-08 14:25:00,104.79,105.22,104.77,105.21,107300.0,99.0989,99.5055,99.08,99.4961,107300.0
2022-03-08 14:30:00,105.18,105.36,104.98,105.0,71509.0,99.4677,99.6379,99.2786,99.2975,71509.0
2022-03-08 14:35:00,105.05,105.35,105.0,105.29,28576.0,99.3448,99.6285,99.2975,99.5717,28576.0
2022-03-08 14:40:00,105.25,105.4,105.09,105.39,44144.0,99.5339,99.6758,99.3826,99.6663,44144.0
2022-03-08 14:45:00,105.43,105.83,105.42,105.81,59323.0,99.7041,100.0824,99.6947,100.0635,59323.0
2022-03-08 14:50:00,105.79,105.84,105.53,105.53,33140.0,100.0446,100.0919,99.7987,99.7987,33140.0
2022-03-08 14:55:00,105.55,105.73,105.4,105.55,46682.0,99.8176,99.9878,99.6758,99.8176,46682.0
2022-03-08 15:00:00,105.56,105.93,105.46,105.87,48755.0,99.8271,100.177,99.7325,100.1202,48755.0
2022-03-08 15:05:00,105.84,105.91,105.76,105.82,45000.0,100.0919,100.1581,100.0162,100.0729,45000.0
2022-03-08 15:10:00,105.84,105.91,105.45,105.67,41116.0,100.0919,100.1581,99.723,99.9311,41116.0
2022-03-08 15:15:00,105.66,105.71,105.51,105.58,41706.0,99.9216,99.9689,99.7798,99.846,41706.0
2022-03-08 15:20:00,105.59,105.61,105.34,105.53,36815.0,99.8554,99.8743,99.619,99.7987,36815.0
2022-03-08 15:25:00,105.54,105.54,104.98,104.98,56101.0,99.8082,99.8082,99.2786,99.2786,56101.0
2022-03-08 15:30:00,105.02,105.06,104.8,104.85,72407.0,99.3164,99.3542,99.1083,99.1556,72407.0
2022-03-08 15:35:00,104.82,105.0,104.72,105.0,72953.0,99.1273,99.2975,99.0327,99.2975,72953.0
2022-03-08 15:40:00,104.99,105.09,104.66,104.66,107266.0,99.288,99.3826,98.9759,98.9759,107266.0
2022-03-08 15:45:00,104.69,104.87,104.53,104.57,45843.0,99.0043,99.1745,98.853,98.8908,45843.0
2022-03-08 15:50:00,104.54,104.93,104.53,104.59,92969.0,98.8625,99.2313,98.853,98.9097,92969.0
2022-03-08 15:55:00,104.55,104.59,104.26,104.27,86877.0,98.8719,98.9097,98.5977,98.6071,86877.0
2022-03-09 09:30:00,105.87,106.14,105.61,106.14,87491.0,100.1202,100.3756,99.8743,100.3756,87491.0
2022-03-09 09:35:00,106.15,106.53,106.15,106.4,25035.0,100.385,100.7444,100.385,100.6214,25035.0
2022-03-09 09:40:00,106.43,106.76,106.41,106.53,62495.0,100.6498,100.9619,100.6309,100.7444,62495.0
2022-03-09 09:45:00,106.59,106.71,106.45,106.6,59240.0,100.8011,100.9146,100.6687,100.8106,59240.0
2022-03-09 09:50:00,106.62,106.65,105.97,106.07,80407.0,100.8295,100.8579,100.2148,100.3094,80407.0
2022-03-09 09:55:00,106.01,106.26,105.91,106.14,45689.0,100.2526,100.489,100.1581,100.3756,45689.0
2022-03-09 10:00:00,106.15,106.5,106.06,106.37,40915.0,100.385,100.716,100.2999,100.5931,40915.0
2022-03-09 10:05:00,106.38,106.46,106.28,106.31,40352.0,100.6025,100.6782,100.508,100.5363,40352.0
2022-03-09 10:10:00,106.33,106.37,106.22,106.32,39599.0,100.5552,100.5931,100.4512,100.5458,39599.0
2022-03-09 10:15:00,106.33,106.43,105.98,106.12,63811.0,100.5552,100.6498,100.2243,100.3567,63811.0
2022-03-09 10:20:00,106.09,106.22,106.05,106.22,34572.0,100.3283,100.4512,100.2905,100.4512,34572.0
2022-03-09 10:25:00,106.26,106.28,105.97,106.26,26822.0,100.489,100.508,100.2148,100.489,26822.0
2022-03-09 10:30:00,106.27,106.38,106.15,106.37,30083.0,100.4985,100.6025,100.385,100.5931,30083.0
2022-03-09 10:35:00,106.37,106.6,106.35,106.57,41984.0,100.5931,100.8106,100.5742,100.7822,41984.0
2022-03-09 10:40:00,106.57,106.61,106.34,106.38,33547.0,100.7822,100.82,100.5647,100.6025,33547.0
2022-03-09 10:45:00,106.37,106.44,106.28,106.36,16249.0,100.5931,100.6593,100.508,100.5836,16249.0
2022-03-09 10:50:00,106.4,106.48,106.28,106.4,21510.0,100.6214,100.6971,100.508,100.6214,21510.0
2022-03-09 10:55:00,106.42,106.67,106.41,106.66,20545.0,100.6404,100.8768,100.6309,100.8673,20545.0
2022-03-09 11:00:00,106.65,106.7,106.54,106.61,20795.0,100.8579,100.9052,100.7538,100.82,20795.0
2022-03-09 11:05:00,106.62,106.76,106.6,106.65,20059.0,100.8295,100.9619,100.8106,100.8579,20059.0
2022-03-09 11:10:00,106.65,106.71,106.48,106.55,687309.0,100.8579,100.9146,100.6971,100.7633,687309.0
2022-03-09 11:15:00,106.51,106.66,106.4,106.66,112951.0,100.7255,100.8673,100.6214,100.8673,112951.0
2022-03-09 11:20:00,106.65,106.77,106.64,106.73,75421.0,100.8579,100.9714,100.8484,100.9335,75421.0
2022-03-09 11:25:00,106.72,106.72,106.58,106.58,13917.0,100.9241,100.9241,100.7917,100.7917,13917.0
2022-03-09 11:30:00,106.59,106.82,106.53,106.81,18998.0,100.8011,101.0186,100.7444,101.0092,18998.0
2022-03-09 11:35:00,106.81,106.89,106.69,106.75,19057.0,101.0092,101.0848,100.8957,100.9524,19057.0
2022-03-09 11:40:00,106.81,106.87,106.73,106.79,24308.0,101.0092,101.0659,100.9335,100.9903,24308.0
2022-03-09 11:45:00,106.79,106.89,106.75,106.86,57924.0,100.9903,101.0848,100.9524,101.0565,57924.0
2022-03-09 11:50:00,106.84,106.85,106.73,106.79,18168.0,101.0375,101.047,100.9335,100.9903,18168.0
2022-03-09 11:55:00,106.8,106.91,106.8,106.86,16478.0,100.9997,101.1037,100.9997,101.0565,16478.0
2022-03-09 12:00:00,106.87,106.97,106.83,106.84,41553.0,101.0659,101.1605,101.0281,101.0375,41553.0
2022-03-09 12:05:00,106.83,106.87,106.74,106.79,24505.0,101.0281,101.0659,100.943,100.9903,24505.0
2022-03-09 12:10:00,106.81,106.88,106.74,106.81,23776.0,101.0092,101.0754,100.943,101.0092,23776.0
2022-03-09 12:15:00,106.78,106.84,106.75,106.76,12824.0,100.9808,101.0375,100.9524,100.9619,12824.0
2022-03-09 12:20:00,106.78,106.88,106.67,106.74,40375.0,100.9808,101.0754,100.8768,100.943,40375.0
2022-03-09 12:25:00,106.75,106.82,106.66,106.78,30644.0,100.9524,101.0186,100.8673,100.9808,30644.0
2022-03-09 12:30:00,106.82,106.83,106.71,106.76,25689.0,101.0186,101.0281,100.9146,100.9619,25689.0
2022-03-09 12:35:00,106.78,106.87,106.72,106.85,42304.0,100.9808,101.0659,100.9241,101.047,42304.0
2022-03-09 12:40:00,106.85,106.87,106.71,106.76,14926.0,101.047,101.0659,100.9146,100.9619,14926.0
2022-03-09 12:45:00,106.75,106.99,106.73,106.98,19225.0,100.9524,101.1794,100.9335,101.1699,19225.0
2022-03-09 12:50:00,106.97,106.99,106.88,106.95,11343.0,101.1605,101.1794,101.0754,101.1416,11343.0
2022-03-09 12:55:00,106.98,106.99,106.85,106.88,40680.0,101.1699,101.1794,101.047,101.0754,40680.0
2022-03-09 13:00:00,106.88,106.88,106.67,106.69,38919.0,101.0754,101.0754,100.8768,100.8957,38919.0
2022-03-09 13:05:00,106.66,106.79,106.63,106.7,24707.0,100.8673,100.9903,100.839,100.9052,24707.0
2022-03-09 13:10:00,106.72,106.91,106.72,106.91,37934.0,100.9241,101.1037,100.9241,101.1037,37934.0
2022-03-09 13:15:00,106.92,106.96,106.85,106.86,24861.0,101.1132,101.151,101.047,101.0565,24861.0
2022-03-09 13:20:00,106.88,106.98,106.88,106.94,9139.0,101.0754,101.1699,101.0754,101.1321,9139.0
2022-03-09 13:25:00,106.97,106.99,106.87,106.93,19833.0,101.1605,101.1794,101.0659,101.1227,19833.0
2022-03-09 13:30:00,106.92,106.95,106.69,106.69,22148.0,101.1132,101.1416,100.8957,100.8957,22148.0
2022-03-09 13:35:00,106.69,106.79,106.67,106.73,34357.0,100.8957,100.9903,100.8768,100.9335,34357.0
2022-03-09 13:40:00,106.76,106.8,106.6,106.62,35775.0,100.9619,100.9997,100.8106,100.8295,35775.0
2022-03-09 13:45:00,106.63,106.64,106.38,106.4,20845.0,100.839,100.8484,100.6025,100.6214,20845.0
2022-03-09 13:50:00,106.38,106.54,106.33,106.49,16685.0,100.6025,100.7538,100.5552,100.7066,16685.0
2022-03-09 13:55:00,106.49,106.49,106.33,106.35,26078.0,100.7066,100.7066,100.5552,100.5742,26078.0
2022-03-09 14:00:00,106.34,106.54,106.32,106.52,20005.0,100.5647,100.7538,100.5458,100.7349,20005.0
2022-03-09 14:05:00,106.5,106.56,106.37,106.39,30715.0,100.716,100.7728,100.5931,100.612,30715.0
2022-03-09 14:10:00,106.39,106.48,106.25,106.34,46043.0,100.612,100.6971,100.4796,100.5647,46043.0
2022-03-09 14:15:00,106.34,106.41,106.26,106.36,22759.0,100.5647,100.6309,100.489,100.5836,22759.0
2022-03-09 14:20:00,106.4,106.55,106.35,106.46,29273.0,100.6214,100.7633,100.5742,100.6782,29273.0
2022-03-09 14:25:00,106.45,106.51,106.4,106.45,147091.0,100.6687,100.7255,100.6214,100.6687,147091.0
2022-03-09 14:30:00,106.46,106.57,106.46,106.54,47113.0,100.6782,100.7822,100.6782,100.7538,47113.0
2022-03-09 14:35:00,106.54,106.6,106.51,106.54,19162.0,100.7538,100.8106,100.7255,100.7538,19162.0
2022-03-09 14:40:00,106.54,106.62,106.46,106.56,33562.0,100.7538,100.8295,100.6782,100.7728,33562.0
2022-03-09 14:45:00,106.58,106.69,106.48,106.59,37165.0,100.7917,100.8957,100.6971,100.8011,37165.0
2022-03-09 14:50:00,106.6,106.79,106.52,106.52,37988.0,100.8106,100.9903,100.7349,100.7349,37988.0
2022-03-09 14:55:00,106.49,106.67,106.47,106.56,19032.0,100.7066,100.8768,100.6876,100.7728,19032.0
2022-03-09 15:00:00,106.57,106.61,106.54,106.6,19081.0,100.7822,100.82,100.7538,100.8106,19081.0
2022-03-09 15:05:00,106.61,106.85,106.58,106.84,23951.0,100.82,101.047,100.7917,101.0375,23951.0
2022-03-09 15:10:00,106.85,106.97,106.84,106.94,62013.0,101.047,101.1605,101.0375,101.1321,62013.0
2022-03-09 15:15:00,106.96,106.99,106.8,106.85,31613.0,101.151,101.1794,100.9997,101.047,31613.0
2022-03-09 15:20:00,106.86,106.95,106.83,106.83,32825.0,101.0565,101.1416,101.0281,101.0281,32825.0
2022-03-09 15:25:00,106.83,106.85,106.7,106.73,36449.0,101.0281,101.047,100.9052,100.9335,36449.0
2022-03-09 15:30:00,106.76,106.95,106.75,106.89,25989.0,100.9619,101.1416,100.9524,101.0848,25989.0
2022-03-09 15:35:00,106.87,106.91,106.75,106.76,31624.0,101.0659,101.1037,100.9524,100.9619,31624.0
2022-03-09 15:40:00,106.74,106.89,106.74,106.79,132691.0,100.943,101.0848,100.943,100.9903,132691.0
2022-03-09 15:45:00,106.79,106.89,106.53,106.59,119049.0,100.9903,101.0848,100.7444,100.8011,119049.0
2022-03-09 15:50:00,106.59,106.8,106.46,106.61,85298.0,100.8011,100.9997,100.6782,100.82,85298.0
2022-03-09 15:55:00,106.59,106.59,106.35,106.56,69166.0,100.8011,100.8011,100.5742,100.7728,69166.0
2022-03-10 09:30:00,105.3,105.43,105.06,105.4,95337.0,99.5812,99.7041,99.3542,99.6758,95337.0
2022-03-10 09:35:00,105.4,105.48,105.18,105.34,52191.0,99.6758,99.7514,99.4677,99.619,52191.0
2022-03-10 09:40:00,105.32,105.63,105.32,105.44,48018.0,99.6001,99.8933,99.6001,99.7136,48018.0
2022-03-10 09:45:00,105.48,105.58,105.36,105.48,25803.0,99.7514,99.846,99.6379,99.7514,25803.0
2022-03-10 09:50:00,105.49,105.65,105.3,105.64,29502.0,99.7609,99.9122,99.5812,99.9027,29502.0
2022-03-10 09:55:00,105.62,106.02,105.62,105.95,20021.0,99.8838,100.2621,99.8838,100.1959,20021.0
2022-03-10 10:00:00,105.95,105.95,105.68,105.7,31226.0,100.1959,100.1959,99.9405,99.9595,31226.0
2022-03-10 10:05:00,105.72,105.9,105.66,105.84,17924.0,99.9784,100.1486,99.9216,100.0919,17924.0
2022-03-10 10:10:00,105.87,106.05,105.8,105.99,16369.0,100.1202,100.2905,100.054,100.2337,16369.0
2022-03-10 10:15:00,105.94,106.12,105.92,106.1,32690.0,100.1864,100.3567,100.1675,100.3377,32690.0
2022-03-10 10:20:00,106.06,106.08,105.77,105.84,36736.0,100.2999,100.3188,100.0257,100.0919,36736.0
2022-03-10 10:25:00,105.85,105.95,105.58,105.58,16081.0,100.1013,100.1959,99.846,99.846,16081.0
2022-03-10 10:30:00,105.56,105.64,105.3,105.31,22637.0,99.8271,99.9027,99.5812,99.5906,22637.0
2022-03-10 10:35:00,105.31,105.42,105.27,105.41,44109.0,99.5906,99.6947,99.5528,99.6852,44109.0
2022-03-10 10:40:00,105.39,105.52,105.37,105.39,17155.0,99.6663,99.7892,99.6474,99.6663,17155.0
2022-03-10 10:45:00,105.41,105.54,105.34,105.52,31388.0,99.6852,99.8082,99.619,99.7892,31388.0
2022-03-10 10:50:00,105.49,105.5,105.15,105.16,30400.0,99.7609,99.7703,99.4393,99.4488,30400.0
2022-03-10 10:55:00,105.15,105.17,105.0,105.09,40092.0,99.4393,99.4582,99.2975,99.3826,40092.0
2022-03-10 11:00:00,105.04,105.07,104.91,104.99,34414.0,99.3353,99.3637,99.2124,99.288,34414.0
2022-03-10 11:05:00,104.99,105.08,104.89,105.0,32557.0,99.288,99.3731,99.1935,99.2975,32557.0
2022-03-10 11:10:00,104.98,105.06,104.91,105.04,43001.0,99.2786,99.3542,99.2124,99.3353,43001.0
2022-03-10 11:15:00,105.03,105.19,105.01,105.12,41666.0,99.3258,99.4772,99.3069,99.411,41666.0
2022-03-10 11:20:00,105.11,105.18,105.01,105.12,24347.0,99.4015,99.4677,99.3069,99.411,24347.0
2022-03-10 11:25:00,105.11,105.14,104.95,105.03,40247.0,99.4015,99.4299,99.2502,99.3258,40247.0
2022-03-10 11:30:00,105.05,105.14,105.02,105.07,28668.0,99.3448,99.4299,99.3164,99.3637,28668.0
2022-03-10 11:35:00,105.08,105.11,104.94,104.97,22034.0,99.3731,99.4015,99.2407,99.2691,22034.0
2022-03-10 11:40:00,104.99,105.09,104.95,105.08,15493.0,99.288,99.3826,99.2502,99.3731,15493.0
2022-03-10 11:45:00,105.08,105.1,104.95,105.08,19716.0,99.3731,99.392,99.2502,99.3731,19716.0
2022-03-10 11:50:00,105.1,105.19,105.08,105.16,29281.0,99.392,99.4772,99.3731,99.4488,29281.0
2022-03-10 11:55:00,105.15,105.26,105.14,105.25,10445.0,99.4393,99.5434,99.4299,99.5339,10445.0
2022-03-10 12:00:00,105.23,105.33,105.22,105.29,15463.0,99.515,99.6096,99.5055,99.5717,15463.0
2022-03-10 12:05:00,105.31,105.39,105.29,105.32,49708.0,99.5906,99.6663,99.5717,99.6001,49708.0
2022-03-10 12:10:00,105.33,105.42,105.33,105.42,21976.0,99.6096,99.6947,99.6096,99.6947,21976.0
2022-03-10 12:15:00,105.43,105.44,105.35,105.42,26624.0,99.7041,99.7136,99.6285,99.6947,26624.0
2022-03-10 12:20:00,105.43,105.64,105.41,105.64,27083.0,99.7041,99.9027,99.6852,99.9027,27083.0
2022-03-10 12:25:00,105.65,105.66,105.49,105.49,21173.0,99.9122,99.9216,99.7609,99.7609,21173.0
2022-03-10 12:30:00,105.47,105.49,105.34,105.35,43300.0,99.742,99.7609,99.619,99.6285,43300.0
2022-03-10 12:35:00,105.34,105.34,105.25,105.26,33937.0,99.619,99.619,99.5339,99.5434,33937.0
2022-03-10 12:40:00,105.26,105.27,105.16,105.2,13417.0,99.5434,99.5528,99.4488,99.4866,13417.0
2022-03-10 12:45:00,105.18,105.29,105.15,105.29,14441.0,99.4677,99.5717,99.4393,99.5717,14441.0
2022-03-10 12:50:00,105.28,105.3,105.1,105.17,27585.0,99.5623,99.5812,99.392,99.4582,27585.0
2022-03-10 12:55:00,105.17,105.26,105.15,105.23,30845.0,99.4582,99.5434,99.4393,99.515,30845.0
2022-03-10 13:00:00,105.23,105.29,105.08,105.08,19218.0,99.515,99.5717,99.3731,99.3731,19218.0
2022-03-10 13:05:00,105.07,105.25,105.06,105.23,10774.0,99.3637,99.5339,99.3542,99.515,10774.0
2022-03-10 13:10:00,105.23,105.4,105.22,105.29,24760.0,99.515,99.6758,99.5055,99.5717,24760.0
2022-03-10 13:15:00,105.27,105.46,105.25,105.44,19531.0,99.5528,99.7325,99.5339,99.7136,19531.0
2022-03-10 13:20:00,105.41,105.48,105.35,105.38,13042.0,99.6852,99.7514,99.6285,99.6568,13042.0
2022-03-10 13:25:00,105.38,105.4,105.27,105.36,50276.0,99.6568,99.6758,99.5528,99.6379,50276.0
2022-03-10 13:30:00,105.36,105.42,105.29,105.41,25790.0,99.6379,99.6947,99.5717,99.6852,25790.0
2022-03-10 13:35:00,105.39,105.42,105.26,105.26,18861.0,99.6663,99.6947,99.5434,99.5434,18861.0
2022-03-10 13:40:00,105.29,105.33,105.19,105.32,19672.0,99.5717,99.6096,99.4772,99.6001,19672.0
2022-03-10 13:45:00,105.32,105.59,105.32,105.58,22262.0,99.6001,99.8554,99.6001,99.846,22262.0
2022-03-10 13:50:00,105.59,105.62,105.5,105.55,52277.0,99.8554,99.8838,99.7703,99.8176,52277.0
2022-03-10 13:55:00,105.53,105.59,105.48,105.5,13019.0,99.7987,99.8554,99.7514,99.7703,13019.0
2022-03-10 14:00:00,105.52,105.84,105.49,105.84,38078.0,99.7892,100.0919,99.7609,100.0919,38078.0
2022-03-10 14:05:00,105.86,105.91,105.69,105.69,68945.0,100.1108,100.1581,99.95,99.95,68945.0
2022-03-10 14:10:00,105.7,105.75,105.63,105.72,31422.0,99.9595,100.0067,99.8933,99.9784,31422.0
2022-03-10 14:15:00,105.73,105.93,105.7,105.86,26659.0,99.9878,100.177,99.9595,100.1108,26659.0
2022-03-10 14:20:00,105.87,105.94,105.82,105.82,19298.0,100.1202,100.1864,100.0729,100.0729,19298.0
2022-03-10 14:25:00,105.83,106.0,105.83,105.95,26837.0,100.0824,100.2432,100.0824,100.1959,26837.0
2022-03-10 14:30:00,105.98,106.1,105.94,106.0,30666.0,100.2243,100.3377,100.1864,100.2432,30666.0
2022-03-10 14:35:00,105.99,106.03,105.9,105.96,27304.0,100.2337,100.2715,100.1486,100.2053,27304.0
2022-03-10 14:40:00,105.97,106.04,105.88,105.89,16804.0,100.2148,100.281,100.1297,100.1391,16804.0
2022-03-10 14:45:00,105.9,106.23,105.89,106.21,25642.0,100.1486,100.4607,100.1391,100.4418,25642.0
2022-03-10 14:50:00,106.21,106.27,106.11,106.12,46112.0,100.4418,100.4985,100.3472,100.3567,46112.0
2022-03-10 14:55:00,106.14,106.23,106.1,106.17,116621.0,100.3756,100.4607,100.3377,100.4039,116621.0
2022-03-10 15:00:00,106.19,106.19,105.95,105.95,45750.0,100.4229,100.4229,100.1959,100.1959,45750.0
2022-03-10 15:05:00,105.99,106.01,105.83,105.93,41087.0,100.2337,100.2526,100.0824,100.177,41087.0
2022-03-10 15:10:00,105.95,106.2,105.94,106.15,31869.0,100.1959,100.4323,100.1864,100.385,31869.0
2022-03-10 15:15:00,106.15,106.21,106.07,106.12,38284.0,100.385,100.4418,100.3094,100.3567,38284.0
2022-03-10 15:20:00,106.11,106.23,105.95,106.0,50556.0,100.3472,100.4607,100.1959,100.2432,50556.0
2022-03-10 15:25:00,106.0,106.21,105.99,106.18,29424.0,100.2432,100.4418,100.2337,100.4134,29424.0
2022-03-10 15:30:00,106.19,106.24,106.13,106.2,29229.0,100.4229,100.4701,100.3661,100.4323,29229.0
2022-03-10 15:35:00,106.2,106.23,105.96,106.05,39655.0,100.4323,100.4607,100.2053,100.2905,39655.0
2022-03-10 15:40:00,106.06,106.3,106.06,106.23,48269.0,100.2999,100.5269,100.2999,100.4607,48269.0
2022-03-10 15:45:00,106.22,106.31,106.1,106.23,39770.0,100.4512,100.5363,100.3377,100.4607,39770.0
2022-03-10 15:50:00,106.24,106.54,106.24,106.41,80642.0,100.4701,100.7538,100.4701,100.6309,80642.0
2022-03-10 15:55:00,106.41,106.5,106.37,106.47,87523.0,100.6309,100.716,100.5931,100.6876,87523.0
2022-03-11 09:30:00,106.88,107.19,106.88,107.18,79919.0,101.0754,101.3685,101.0754,101.3591,79919.0
2022-03-11 09:35:00,107.16,107.31,107.07,107.11,48107.0,101.3402,101.482,101.2551,101.2929,48107.0
2022-03-11 09:40:00,107.11,107.26,107.02,107.17,78759.0,101.2929,101.4347,101.2078,101.3496,78759.0
2022-03-11 09:45:00,107.17,107.39,107.17,107.28,59792.0,101.3496,101.5577,101.3496,101.4537,59792.0
2022-03-11 09:50:00,107.28,107.4,106.96,106.96,58675.0,101.4537,101.5671,101.151,101.151,58675.0
2022-03-11 09:55:00,106.98,106.98,106.82,106.95,89332.0,101.1699,101.1699,101.0186,101.1416,89332.0
2022-03-11 10:00:00,106.95,106.95,106.5,106.64,54067.0,101.1416,101.1416,100.716,100.8484,54067.0
2022-03-11 10:05:00,106.65,106.76,106.29,106.33,73212.0,100.8579,100.9619,100.5174,100.5552,73212.0
2022-03-11 10:10:00,106.37,106.63,106.37,106.52,48595.0,100.5931,100.839,100.5931,100.7349,48595.0
2022-03-11 10:15:00,106.47,106.54,106.34,106.38,45907.0,100.6876,100.7538,100.5647,100.6025,45907.0
2022-03-11 10:20:00,106.37,106.38,106.05,106.16,55754.0,100.5931,100.6025,100.2905,100.3945,55754.0
2022-03-11 10:25:00,106.21,106.34,106.14,106.14,48613.0,100.4418,100.5647,100.3756,100.3756,48613.0
2022-03-11 10:30:00,106.13,106.19,105.79,105.83,41370.0,100.3661,100.4229,100.0446,100.0824,41370.0
2022-03-11 10:35:00,105.83,106.07,105.83,105.97,54485.0,100.0824,100.3094,100.0824,100.2148,54485.0
2022-03-11 10:40:00,106.0,106.1,105.85,105.92,61023.0,100.2432,100.3377,100.1013,100.1675,61023.0
2022-03-11 10:45:00,105.93,106.05,105.85,105.95,40147.0,100.177,100.2905,100.1013,100.1959,40147.0
2022-03-11 10:50:00,105.93,106.14,105.93,106.03,156765.0,100.177,100.3756,100.177,100.2715,156765.0
2022-03-11 10:55:00,106.03,106.37,106.03,106.36,64898.0,100.2715,100.5931,100.2715,100.5836,64898.0
2022-03-11 11:00:00,106.37,106.37,106.22,106.26,21431.0,100.5931,100.5931,100.4512,100.489,21431.0
2022-03-11 11:05:00,106.29,106.29,106.09,106.19,21860.0,100.5174,100.5174,100.3283,100.4229,21860.0
2022-03-11 11:10:00,106.21,106.21,105.92,106.0,17044.0,100.4418,100.4418,100.1675,100.2432,17044.0
2022-03-11 11:15:00,105.99,106.23,105.98,106.16,26949.0,100.2337,100.4607,100.2243,100.3945,26949.0
2022-03-11 11:20:00,106.19,106.29,106.07,106.17,29363.0,100.4229,100.5174,100.3094,100.4039,29363.0
2022-03-11 11:25:00,106.13,106.2,106.0,106.07,21880.0,100.3661,100.4323,100.2432,100.3094,21880.0
2022-03-11 11:30:00,106.06,106.1,105.85,105.86,17684.0,100.2999,100.3377,100.1013,100.1108,17684.0
2022-03-11 11:35:00,105.88,106.02,105.87,106.02,48083.0,100.1297,100.2621,100.1202,100.2621,48083.0
2022-03-11 11:40:00,106.02,106.04,105.62,105.88,27740.0,100.2621,100.281,99.8838,100.1297,27740.0
2022-03-11 11:45:00,105.85,106.04,105.82,105.91,16594.0,100.1013,100.281,100.0729,100.1581,16594.0
2022-03-11 11:50:00,105.91,105.95,105.85,105.87,8884.0,100.1581,100.1959,100.1013,100.1202,8884.0
2022-03-11 11:55:00,105.87,105.91,105.76,105.82,39654.0,100.1202,100.1581,100.0162,100.0729,39654.0
2022-03-11 12:00:00,105.81,105.91,105.73,105.9,22974.0,100.0635,100.1581,99.9878,100.1486,22974.0
2022-03-11 12:05:00,105.93,106.0,105.68,105.68,33711.0,100.177,100.2432,99.9405,99.9405,33711.0
2022-03-11 12:10:00,105.69,105.8,105.67,105.76,16737.0,99.95,100.054,99.9311,100.0162,16737.0
2022-03-11 12:15:00,105.76,105.92,105.74,105.91,15307.0,100.0162,100.1675,99.9973,100.1581,15307.0
2022-03-11 12:20:00,105.89,106.01,105.76,105.78,36605.0,100.1391,100.2526,100.0162,100.0351,36605.0
2022-03-11 12:25:00,105.79,105.79,105.63,105.64,20263.0,100.0446,100.0446,99.8933,99.9027,20263.0
2022-03-11 12:30:00,105.63,105.71,105.58,105.69,11941.0,99.8933,99.9689,99.846,99.95,11941.0
2022-03-11 12:35:00,105.65,105.65,105.48,105.56,29339.0,99.9122,99.9122,99.7514,99.8271,29339.0
2022-03-11 12:40:00,105.58,105.78,105.56,105.77,18246.0,99.846,100.0351,99.8271,100.0257,18246.0
2022-03-11 12:45:00,105.77,105.82,105.73,105.75,23882.0,100.0257,100.0729,99.9878,100.0067,23882.0
2022-03-11 12:50:00,105.76,105.8,105.73,105.77,15361.0,100.0162,100.054,99.9878,100.0257,15361.0
2022-03-11 12:55:00,105.75,105.88,105.75,105.84,25728.0,100.0067,100.1297,100.0067,100.0919,25728.0
2022-03-11 13:00:00,105.81,105.95,105.81,105.89,23210.0,100.0635,100.1959,100.0635,100.1391,23210.0
2022-03-11 13:05:00,105.9,105.97,105.8,105.81,15340.0,100.1486,100.2148,100.054,100.0635,15340.0
2022-03-11 13:10:00,105.83,105.86,105.77,105.78,13780.0,100.0824,100.1108,100.0257,100.0351,13780.0
2022-03-11 13:15:00,105.78,105.95,105.78,105.9,11020.0,100.0351,100.1959,100.0351,100.1486,11020.0
2022-03-11 13:20:00,105.91,106.0,105.89,105.99,11865.0,100.1581,100.2432,100.1391,100.2337,11865.0
2022-03-11 13:25:00,105.98,106.01,105.91,105.99,25186.0,100.2243,100.2526,100.1581,100.2337,25186.0
2022-03-11 13:30:00,106.01,106.03,105.93,105.94,12529.0,100.2526,100.2715,100.177,100.1864,12529.0
2022-03-11 13:35:00,105.97,106.0,105.86,105.88,11661.0,100.2148,100.2432,100.1108,100.1297,11661.0
2022-03-11 13:40:00,105.9,105.96,105.84,105.96,13201.0,100.1486,100.2053,100.0919,100.2053,13201.0
2022-03-11 13:45:00,105.95,106.03,105.94,106.03,34159.0,100.1959,100.2715,100.1864,100.2715,34159.0
2022-03-11 13:50:00,106.06,106.07,105.7,105.7,37810.0,100.2999,100.3094,99.9595,99.9595,37810.0
2022-03-11 13:55:00,105.73,105.76,105.63,105.63,14838.0,99.9878,100.0162,99.8933,99.8933,14838.0
2022-03-11 14:00:00,105.6,105.75,105.55,105.73,18042.0,99.8649,100.0067,99.8176,99.9878,18042.0
2022-03-11 14:05:00,105.75,105.76,105.68,105.72,41614.0,100.0067,100.0162,99.9405,99.9784,41614.0
2022-03-11 14:10:00,105.72,105.77,105.66,105.77,21334.0,99.9784,100.0257,99.9216,100.0257,21334.0
2022-03-11 14:15:00,105.77,105.84,105.64,105.64,18698.0,100.0257,100.0919,99.9027,99.9027,18698.0
2022-03-11 14:20:00,105.64,105.72,105.62,105.72,24446.0,99.9027,99.9784,99.8838,99.9784,24446.0
2022-03-11 14:25:00,105.72,105.99,105.67,105.96,21347.0,99.9784,100.2337,99.9311,100.2053,21347.0
2022-03-11 14:30:00,105.96,105.98,105.82,105.84,20118.0,100.2053,100.2243,100.0729,100.0919,20118.0
2022-03-11 14:35:00,105.82,105.84,105.73,105.77,21628.0,100.0729,100.0919,99.9878,100.0257,21628.0
2022-03-11 14:40:00,105.77,105.79,105.67,105.69,24703.0,100.0257,100.0446,99.9311,99.95,24703.0
2022-03-11 14:45:00,105.69,105.73,105.63,105.7,27604.0,99.95,99.9878,99.8933,99.9595,27604.0
2022-03-11 14:50:00,105.71,105.71,105.54,105.63,37429.0,99.9689,99.9689,99.8082,99.8933,37429.0
2022-03-11 14:55:00,105.65,105.7,105.62,105.67,17383.0,99.9122,99.9595,99.8838,99.9311,17383.0
2022-03-11 15:00:00,105.66,105.68,105.55,105.57,15252.0,99.9216,99.9405,99.8176,99.8365,15252.0
2022-03-11 15:05:00,105.57,105.68,105.56,105.58,19439.0,99.8365,99.9405,99.8271,99.846,19439.0
2022-03-11 15:10:00,105.61,105.66,105.54,105.58,34181.0,99.8743,99.9216,99.8082,99.846,34181.0
2022-03-11 15:15:00,105.57,105.71,105.54,105.67,39532.0,99.8365,99.9689,99.8082,99.9311,39532.0
2022-03-11 15:20:00,105.66,105.71,105.6,105.61,18562.0,99.9216,99.9689,99.8649,99.8743,18562.0
2022-03-11 15:25:00,105.59,105.62,105.49,105.49,29439.0,99.8554,99.8838,99.7609,99.7609,29439.0
2022-03-11 15:30:00,105.48,105.48,105.35,105.35,32578.0,99.7514,99.7514,99.6285,99.6285,32578.0
2022-03-11 15:35:00,105.36,105.48,105.35,105.41,38937.0,99.6379,99.7514,99.6285,99.6852,38937.0
2022-03-11 15:40:00,105.39,105.48,105.33,105.36,27078.0,99.6663,99.7514,99.6096,99.6379,27078.0
2022-03-11 15:45:00,105.39,105.44,105.21,105.23,43996.0,99.6663,99.7136,99.4961,99.515,43996.0
2022-03-11 15:50:00,105.19,105.37,105.17,105.23,127279.0,99.4772,99.6474,99.4582,99.515,127279.0
2022-03-11 15:55:00,105.24,105.4,105.11,105.17,227360.0,99.5244,99.6758,99.4015,99.4582,227360.0
2022-03-14 09:30:00,105.52,105.71,105.08,105.09,89686.0,99.7892,99.9689,99.3731,99.3826,89686.0
2022-03-14 09:35:00,105.05,105.05,104.51,104.62,56472.0,99.3448,99.3448,98.8341,98.9381,56472.0
2022-03-14 09:40:00,104.61,105.08,104.43,105.04,52704.0,98.9287,99.3731,98.7584,99.3353,52704.0
2022-03-14 09:45:00,105.03,105.09,104.85,104.92,56086.0,99.3258,99.3826,99.1556,99.2218,56086.0
2022-03-14 09:50:00,104.94,105.09,104.61,104.62,33052.0,99.2407,99.3826,98.9287,98.9381,33052.0
2022-03-14 09:55:00,104.64,104.99,104.55,104.95,45367.0,98.957,99.288,98.8719,99.2502,45367.0
2022-03-14 10:00:00,104.93,105.21,104.74,105.01,27227.0,99.2313,99.4961,99.0516,99.3069,27227.0
2022-03-14 10:05:00,105.05,105.31,104.99,105.3,31759.0,99.3448,99.5906,99.288,99.5812,31759.0
2022-03-14 10:10:00,105.32,105.46,105.28,105.41,40843.0,99.6001,99.7325,99.5623,99.6852,40843.0
2022-03-14 10:15:00,105.41,105.45,105.29,105.43,35405.0,99.6852,99.723,99.5717,99.7041,35405.0
2022-03-14 10:20:00,105.4,105.52,105.35,105.49,47230.0,99.6758,99.7892,99.6285,99.7609,47230.0
2022-03-14 10:25:00,105.51,105.58,105.38,105.43,52938.0,99.7798,99.846,99.6568,99.7041,52938.0
2022-03-14 10:30:00,105.39,105.5,105.26,105.36,66309.0,99.6663,99.7703,99.5434,99.6379,66309.0
2022-03-14 10:35:00,105.35,105.46,105.22,105.32,26618.0,99.6285,99.7325,99.5055,99.6001,26618.0
2022-03-14 10:40:00,105.36,105.45,105.22,105.23,18911.0,99.6379,99.723,99.5055,99.515,18911.0
2022-03-14 10:45:00,105.22,105.33,105.17,105.21,29254.0,99.5055,99.6096,99.4582,99.4961,29254.0
2022-03-14 10:50:00,105.23,105.6,105.19,105.5,36423.0,99.515,99.8649,99.4772,99.7703,36423.0
2022-03-14 10:55:00,105.5,105.6,105.37,105.56,16163.0,99.7703,99.8649,99.6474,99.8271,16163.0
2022-03-14 11:00:00,105.58,105.62,105.43,105.47,25224.0,99.846,99.8838,99.7041,99.742,25224.0
2022-03-14 11:05:00,105.49,105.54,105.29,105.3,31831.0,99.7609,99.8082,99.5717,99.5812,31831.0
2022-03-14 11:10:00,105.33,105.33,105.06,105.1,34997.0,99.6096,99.6096,99.3542,99.392,34997.0
2022-03-14 11:15:00,105.11,105.23,105.11,105.13,217183.0,99.4015,99.515,99.4015,99.4204,217183.0
2022-03-14 11:20:00,105.12,105.14,104.93,104.99,26215.0,99.411,99.4299,99.2313,99.288,26215.0
2022-03-14 11:25:00,104.98,105.02,104.9,104.96,30196.0,99.2786,99.3164,99.2029,99.2597,30196.0
2022-03-14 11:30:00,104.97,105.04,104.89,104.97,21264.0,99.2691,99.3353,99.1935,99.2691,21264.0
2022-03-14 11:35:00,104.94,104.97,104.82,104.89,25446.0,99.2407,99.2691,99.1273,99.1935,25446.0
2022-03-14 11:40:00,104.87,104.88,104.61,104.68,20247.0,99.1745,99.184,98.9287,98.9949,20247.0
2022-03-14 11:45:00,104.69,104.69,104.46,104.46,24116.0,99.0043,99.0043,98.7868,98.7868,24116.0
2022-03-14 11:50:00,104.44,104.52,104.4,104.52,41137.0,98.7679,98.8435,98.7301,98.8435,41137.0
2022-03-14 11:55:00,104.5,104.59,104.43,104.56,23405.0,98.8246,98.9097,98.7584,98.8814,23405.0
2022-03-14 12:00:00,104.55,104.55,104.4,104.45,22927.0,98.8719,98.8719,98.7301,98.7773,22927.0
2022-03-14 12:05:00,104.43,104.52,104.35,104.39,22851.0,98.7584,98.8435,98.6828,98.7206,22851.0
2022-03-14 12:10:00,104.39,104.48,104.36,104.4,41375.0,98.7206,98.8057,98.6922,98.7301,41375.0
2022-03-14 12:15:00,104.41,104.7,104.39,104.67,23904.0,98.7395,99.0138,98.7206,98.9854,23904.0
2022-03-14 12:20:00,104.66,104.66,104.5,104.61,22692.0,98.9759,98.9759,98.8246,98.9287,22692.0
2022-03-14 12:25:00,104.59,104.62,104.52,104.62,17321.0,98.9097,98.9381,98.8435,98.9381,17321.0
2022-03-14 12:30:00,104.62,104.72,104.59,104.61,23719.0,98.9381,99.0327,98.9097,98.9287,23719.0
2022-03-14 12:35:00,104.61,104.72,104.48,104.61,55192.0,98.9287,99.0327,98.8057,98.9287,55192.0
2022-03-14 12:40:00,104.59,104.75,104.58,104.62,39525.0,98.9097,99.0611,98.9003,98.9381,39525.0
2022-03-14 12:45:00,104.63,104.64,104.41,104.48,34296.0,98.9476,98.957,98.7395,98.8057,34296.0
2022-03-14 12:50:00,104.5,104.53,104.32,104.33,43217.0,98.8246,98.853,98.6544,98.6639,43217.0
2022-03-14 12:55:00,104.33,104.43,104.3,104.3,14120.0,98.6639,98.7584,98.6355,98.6355,14120.0
2022-03-14 13:00:00,104.32,104.34,104.13,104.14,20692.0,98.6544,98.6733,98.4747,98.4842,20692.0
2022-03-14 13:05:00,104.15,104.29,104.09,104.09,20492.0,98.4936,98.626,98.4369,98.4369,20492.0
2022-03-14 13:10:00,104.1,104.13,104.0,104.05,76975.0,98.4464,98.4747,98.3518,98.3991,76975.0
2022-03-14 13:15:00,104.03,104.19,103.99,104.18,25696.0,98.3802,98.5315,98.3423,98.522,25696.0
2022-03-14 13:20:00,104.15,104.18,103.94,104.12,9770.0,98.4936,98.522,98.295,98.4653,9770.0
2022-03-14 13:25:00,104.13,104.13,103.92,103.92,19339.0,98.4747,98.4747,98.2761,98.2761,19339.0
2022-03-14 13:30:00,103.92,103.97,103.69,103.88,161160.0,98.2761,98.3234,98.0586,98.2383,161160.0
2022-03-14 13:35:00,103.87,103.87,103.66,103.7,24487.0,98.2288,98.2288,98.0303,98.0681,24487.0
2022-03-14 13:40:00,103.71,103.8,103.7,103.73,18786.0,98.0775,98.1627,98.0681,98.0965,18786.0
2022-03-14 13:45:00,103.73,103.84,103.59,103.65,20870.0,98.0965,98.2005,97.9641,98.0208,20870.0
2022-03-14 13:50:00,103.66,103.86,103.65,103.76,280792.0,98.0303,98.2194,98.0208,98.1248,280792.0
2022-03-14 13:55:00,103.74,103.87,103.57,103.6,38547.0,98.1059,98.2288,97.9451,97.9735,38547.0
2022-03-14 14:00:00,103.62,103.64,103.55,103.64,37970.0,97.9924,98.0113,97.9262,98.0113,37970.0
2022-03-14 14:05:00,103.64,103.79,103.63,103.74,44070.0,98.0113,98.1532,98.0019,98.1059,44070.0
2022-03-14 14:10:00,103.74,103.84,103.71,103.84,43782.0,98.1059,98.2005,98.0775,98.2005,43782.0
2022-03-14 14:15:00,103.83,103.84,103.68,103.74,46197.0,98.191,98.2005,98.0492,98.1059,46197.0
2022-03-14 14:20:00,103.76,103.78,103.58,103.6,42447.0,98.1248,98.1437,97.9546,97.9735,42447.0
2022-03-14 14:25:00,103.61,103.66,103.55,103.6,47355.0,97.983,98.0303,97.9262,97.9735,47355.0
2022-03-14 14:30:00,103.58,103.73,103.58,103.72,19897.0,97.9546,98.0965,97.9546,98.087,19897.0
2022-03-14 14:35:00,103.74,103.95,103.74,103.82,23208.0,98.1059,98.3045,98.1059,98.1816,23208.0
2022-03-14 14:40:00,103.83,103.86,103.7,103.77,13815.0,98.191,98.2194,98.0681,98.1343,13815.0
2022-03-14 14:45:00,103.79,103.79,103.65,103.69,40278.0,98.1532,98.1532,98.0208,98.0586,40278.0
2022-03-14 14:50:00,103.7,103.87,103.66,103.86,19919.0,98.0681,98.2288,98.0303,98.2194,19919.0
2022-03-14 14:55:00,103.88,103.97,103.81,103.88,32017.0,98.2383,98.3234,98.1721,98.2383,32017.0
2022-03-14 15:00:00,103.88,104.14,103.85,104.01,35916.0,98.2383,98.4842,98.2099,98.3612,35916.0
2022-03-14 15:05:00,103.97,103.97,103.7,103.74,77845.0,98.3234,98.3234,98.0681,98.1059,77845.0
2022-03-14 15:10:00,103.72,104.02,103.71,104.01,31795.0,98.087,98.3707,98.0775,98.3612,31795.0
2022-03-14 15:15:00,104.01,104.13,103.84,103.84,56266.0,98.3612,98.4747,98.2005,98.2005,56266.0
2022-03-14 15:20:00,103.83,103.95,103.78,103.95,29538.0,98.191,98.3045,98.1437,98.3045,29538.0
2022-03-14 15:25:00,103.93,103.94,103.79,103.8,56335.0,98.2856,98.295,98.1532,98.1627,56335.0
2022-03-14 15:30:00,103.8,103.8,103.5,103.56,84058.0,98.1627,98.1627,97.8789,97.9357,84058.0
2022-03-14 15:35:00,103.57,103.73,103.53,103.7,53040.0,97.9451,98.0965,97.9073,98.0681,53040.0
2022-03-14 15:40:00,103.7,103.84,103.62,103.84,126964.0,98.0681,98.2005,97.9924,98.2005,126964.0
2022-03-14 15:45:00,103.86,103.95,103.71,103.83,66785.0,98.2194,98.3045,98.0775,98.191,66785.0
2022-03-14 15:50:00,103.81,103.91,103.63,103.8,112465.0,98.1721,98.2667,98.0019,98.1627,112465.0
2022-03-14 15:55:00,103.85,104.06,103.85,103.99,179311.0,98.2099,98.4085,98.2099,98.3423,179311.0
2022-03-15 09:30:00,104.11,104.55,104.04,104.53,70627.0,98.4558,98.8719,98.3896,98.853,70627.0
2022-03-15 09:35:00,104.6,104.89,104.6,104.79,40047.0,98.9192,99.1935,98.9192,99.0989,40047.0
2022-03-15 09:40:00,104.81,104.89,104.19,104.2,73127.0,99.1178,99.1935,98.5315,98.5409,73127.0
2022-03-15 09:45:00,104.21,104.37,104.11,104.35,24226.0,98.5504,98.7017,98.4558,98.6828,24226.0
2022-03-15 09:50:00,104.38,104.43,104.12,104.17,40412.0,98.7112,98.7584,98.4653,98.5126,40412.0
2022-03-15 09:55:00,104.18,104.48,104.17,104.38,21905.0,98.522,98.8057,98.5126,98.7112,21905.0
2022-03-15 10:00:00,104.39,104.63,104.31,104.58,53030.0,98.7206,98.9476,98.645,98.9003,53030.0
2022-03-15 10:05:00,104.57,104.6,104.13,104.18,89577.0,98.8908,98.9192,98.4747,98.522,89577.0
2022-03-15 10:10:00,104.19,104.24,104.03,104.19,60038.0,98.5315,98.5788,98.3802,98.5315,60038.0
2022-03-15 10:15:00,104.12,104.39,104.08,104.39,56109.0,98.4653,98.7206,98.4274,98.7206,56109.0
2022-03-15 10:20:00,104.4,104.72,104.38,104.72,33823.0,98.7301,99.0327,98.7112,99.0327,33823.0
2022-03-15 10:25:00,104.69,104.95,104.65,104.9,60952.0,99.0043,99.2502,98.9665,99.2029,60952.0
2022-03-15 10:30:00,104.9,105.02,104.74,104.76,39784.0,99.2029,99.3164,99.0516,99.0705,39784.0
2022-03-15 10:35:00,104.77,104.87,104.65,104.7,63719.0,99.08,99.1745,98.9665,99.0138,63719.0
2022-03-15 10:40:00,104.73,104.92,104.71,104.86,27636.0,99.0421,99.2218,99.0232,99.1651,27636.0
2022-03-15 10:45:00,104.84,104.9,104.76,104.8,33289.0,99.1462,99.2029,99.0705,99.1083,33289.0
2022-03-15 10:50:00,104.8,104.8,104.58,104.64,28072.0,99.1083,99.1083,98.9003,98.957,28072.0
2022-03-15 10:55:00,104.65,104.8,104.6,104.71,856510.0,98.9665,99.1083,98.9192,99.0232,856510.0
2022-03-15 11:00:00,104.73,104.76,104.65,104.73,307964.0,99.0421,99.0705,98.9665,99.0421,307964.0
2022-03-15 11:05:00,104.73,104.83,104.66,104.76,159092.0,99.0421,99.1367,98.9759,99.0705,159092.0
2022-03-15 11:10:00,104.76,104.79,104.63,104.7,171003.0,99.0705,99.0989,98.9476,99.0138,171003.0
2022-03-15 11:15:00,104.71,104.73,104.59,104.66,73757.0,99.0232,99.0421,98.9097,98.9759,73757.0
2022-03-15 11:20:00,104.66,104.7,104.55,104.63,47717.0,98.9759,99.0138,98.8719,98.9476,47717.0
2022-03-15 11:25:00,104.63,104.85,104.61,104.84,55859.0,98.9476,99.1556,98.9287,99.1462,55859.0
2022-03-15 11:30:00,104.83,104.85,104.75,104.78,34076.0,99.1367,99.1556,99.0611,99.0894,34076.0
2022-03-15 11:35:00,104.78,104.85,104.63,104.63,37055.0,99.0894,99.1556,98.9476,98.9476,37055.0
2022-03-15 11:40:00,104.65,104.73,104.56,104.64,48956.0,98.9665,99.0421,98.8814,98.957,48956.0
2022-03-15 11:45:00,104.64,104.79,104.61,104.7,63417.0,98.957,99.0989,98.9287,99.0138,63417.0
2022-03-15 11:50:00,104.71,104.77,104.44,104.5,84724.0,99.0232,99.08,98.7679,98.8246,84724.0
2022-03-15 11:55:00,104.51,104.52,104.18,104.51,94866.0,98.8341,98.8435,98.522,98.8341,94866.0
2022-03-15 12:00:00,104.49,104.51,104.29,104.32,39829.0,98.8152,98.8341,98.626,98.6544,39829.0
2022-03-15 12:05:00,104.3,104.54,104.28,104.48,22472.0,98.6355,98.8625,98.6166,98.8057,22472.0
2022-03-15 12:10:00,104.48,104.53,104.4,104.46,47690.0,98.8057,98.853,98.7301,98.7868,47690.0
2022-03-15 12:15:00,104.47,104.63,104.44,104.6,27396.0,98.7963,98.9476,98.7679,98.9192,27396.0
2022-03-15 12:20:00,104.59,104.6,104.41,104.57,24455.0,98.9097,98.9192,98.7395,98.8908,24455.0
2022-03-15 12:25:00,104.55,104.7,104.55,104.66,13694.0,98.8719,99.0138,98.8719,98.9759,13694.0
2022-03-15 12:30:00,104.65,104.72,104.6,104.69,74916.0,98.9665,99.0327,98.9192,99.0043,74916.0
2022-03-15 12:35:00,104.71,104.81,104.62,104.67,29724.0,99.0232,99.1178,98.9381,98.9854,29724.0
2022-03-15 12:40:00,104.67,104.68,104.44,104.47,110932.0,98.9854,98.9949,98.7679,98.7963,110932.0
2022-03-15 12:45:00,104.51,104.53,104.32,104.34,13840.0,98.8341,98.853,98.6544,98.6733,13840.0
2022-03-15 12:50:00,104.34,104.35,104.19,104.2,12915.0,98.6733,98.6828,98.5315,98.5409,12915.0
2022-03-15 12:55:00,104.21,104.45,104.21,104.43,10150.0,98.5504,98.7773,98.5504,98.7584,10150.0
2022-03-15 13:00:00,104.44,104.71,104.43,104.67,86880.0,98.7679,99.0232,98.7584,98.9854,86880.0
2022-03-15 13:05:00,104.66,104.68,104.43,104.44,21100.0,98.9759,98.9949,98.7584,98.7679,21100.0
2022-03-15 13:10:00,104.41,104.42,104.18,104.19,42964.0,98.7395,98.749,98.522,98.5315,42964.0
2022-03-15 13:15:00,104.19,104.28,104.09,104.14,56991.0,98.5315,98.6166,98.4369,98.4842,56991.0
2022-03-15 13:20:00,104.14,104.32,104.14,104.29,69762.0,98.4842,98.6544,98.4842,98.626,69762.0
2022-03-15 13:25:00,104.3,104.44,104.16,104.17,42381.0,98.6355,98.7679,98.5031,98.5126,42381.0
2022-03-15 13:30:00,104.16,104.33,104.1,104.2,54440.0,98.5031,98.6639,98.4464,98.5409,54440.0
2022-03-15 13:35:00,104.26,104.4,104.16,104.2,442903.0,98.5977,98.7301,98.5031,98.5409,442903.0
2022-03-15 13:40:00,104.18,104.26,104.12,104.17,19490.0,98.522,98.5977,98.4653,98.5126,19490.0
2022-03-15 13:45:00,104.16,104.28,104.12,104.25,42728.0,98.5031,98.6166,98.4653,98.5882,42728.0
2022-03-15 13:50:00,104.25,104.43,104.25,104.4,22673.0,98.5882,98.7584,98.5882,98.7301,22673.0
2022-03-15 13:55:00,104.4,104.5,104.38,104.46,19263.0,98.7301,98.8246,98.7112,98.7868,19263.0
2022-03-15 14:00:00,104.43,104.52,104.27,104.28,33091.0,98.7584,98.8435,98.6071,98.6166,33091.0
2022-03-15 14:05:00,104.29,104.39,104.24,104.34,65264.0,98.626,98.7206,98.5788,98.6733,65264.0
2022-03-15 14:10:00,104.33,104.37,104.22,104.22,25399.0,98.6639,98.7017,98.5598,98.5598,25399.0
2022-03-15 14:15:00,104.22,104.24,103.96,103.98,64322.0,98.5598,98.5788,98.314,98.3329,64322.0
2022-03-15 14:20:00,103.98,104.09,103.89,104.08,86177.0,98.3329,98.4369,98.2478,98.4274,86177.0
2022-03-15 14:25:00,104.07,104.17,104.07,104.13,29184.0,98.418,98.5126,98.418,98.4747,29184.0
2022-03-15 14:30:00,104.11,104.32,103.98,104.29,38639.0,98.4558,98.6544,98.3329,98.626,38639.0
2022-03-15 14:35:00,104.25,104.29,104.18,104.23,17423.0,98.5882,98.626,98.522,98.5693,17423.0
2022-03-15 14:40:00,104.23,104.38,104.22,104.35,67660.0,98.5693,98.7112,98.5598,98.6828,67660.0
2022-03-15 14:45:00,104.34,104.54,104.32,104.54,45254.0,98.6733,98.8625,98.6544,98.8625,45254.0
2022-03-15 14:50:00,104.55,104.69,104.54,104.6,85559.0,98.8719,99.0043,98.8625,98.9192,85559.0
2022-03-15 14:55:00,104.6,104.9,104.6,104.84,29209.0,98.9192,99.2029,98.9192,99.1462,29209.0
2022-03-15 15:00:00,104.82,104.86,104.76,104.78,30632.0,99.1273,99.1651,99.0705,99.0894,30632.0
2022-03-15 15:05:00,104.77,104.85,104.69,104.72,33304.0,99.08,99.1556,99.0043,99.0327,33304.0
2022-03-15 15:10:00,104.75,104.88,104.72,104.76,62659.0,99.0611,99.184,99.0327,99.0705,62659.0
2022-03-15 15:15:00,104.78,104.97,104.76,104.9,113429.0,99.0894,99.2691,99.0705,99.2029,113429.0
2022-03-15 15:20:00,104.9,105.02,104.84,104.98,37370.0,99.2029,99.3164,99.1462,99.2786,37370.0
2022-03-15 15:25:00,104.98,105.06,104.9,104.92,52301.0,99.2786,99.3542,99.2029,99.2218,52301.0
2022-03-15 15:30:00,104.94,105.07,104.93,104.99,50980.0,99.2407,99.3637,99.2313,99.288,50980.0
2022-03-15 15:35:00,104.98,105.08,104.96,105.03,68317.0,99.2786,99.3731,99.2597,99.3258,68317.0
2022-03-15 15:40:00,105.04,105.12,104.99,105.09,59968.0,99.3353,99.411,99.288,99.3826,59968.0
2022-03-15 15:45:00,105.1,105.12,104.9,105.04,82910.0,99.392,99.411,99.2029,99.3353,82910.0
2022-03-15 15:50:00,105.03,105.22,105.03,105.1,77858.0,99.3258,99.5055,99.3258,99.392,77858.0
2022-03-15 15:55:00,105.09,105.13,104.93,105.09,180013.0,99.3826,99.4204,99.2313,99.3826,180013.0
2022-03-16 09:30:00,106.02,106.54,105.99,106.54,82866.0,100.2621,100.7538,100.2337,100.7538,82866.0
2022-03-16 09:35:00,106.55,106.73,106.47,106.7,54304.0,100.7633,100.9335,100.6876,100.9052,54304.0
2022-03-16 09:40:00,106.74,107.0,106.73,106.89,63525.0,100.943,101.1889,100.9335,101.0848,63525.0
2022-03-16 09:45:00,106.87,106.95,106.8,106.82,36489.0,101.0659,101.1416,100.9997,101.0186,36489.0
2022-03-16 09:50:00,106.83,106.92,106.67,106.7,66062.0,101.0281,101.1132,100.8768,100.9052,66062.0
2022-03-16 09:55:00,106.73,106.92,106.64,106.72,26555.0,100.9335,101.1132,100.8484,100.9241,26555.0
2022-03-16 10:00:00,106.76,106.87,106.59,106.74,30470.0,100.9619,101.0659,100.8011,100.943,30470.0
2022-03-16 10:05:00,106.78,106.85,106.65,106.65,27826.0,100.9808,101.047,100.8579,100.8579,27826.0
2022-03-16 10:10:00,106.65,106.97,106.65,106.92,48399.0,100.8579,101.1605,100.8579,101.1132,48399.0
2022-03-16 10:15:00,106.94,107.46,106.94,107.36,44762.0,101.1321,101.6239,101.1321,101.5293,44762.0
2022-03-16 10:20:00,107.35,107.43,107.33,107.35,39237.0,101.5199,101.5955,101.5009,101.5199,39237.0
2022-03-16 10:25:00,107.35,107.42,107.21,107.33,22959.0,101.5199,101.586,101.3875,101.5009,22959.0
2022-03-16 10:30:00,107.34,107.44,107.29,107.32,48788.0,101.5104,101.605,101.4631,101.4915,48788.0
2022-03-16 10:35:00,107.33,107.33,107.11,107.24,42271.0,101.5009,101.5009,101.2929,101.4158,42271.0
2022-03-16 10:40:00,107.24,107.26,106.78,106.87,51720.0,101.4158,101.4347,100.9808,101.0659,51720.0
2022-03-16 10:45:00,106.85,106.87,106.69,106.75,19594.0,101.047,101.0659,100.8957,100.9524,19594.0
2022-03-16 10:50:00,106.74,106.79,106.61,106.65,31102.0,100.943,100.9903,100.82,100.8579,31102.0
2022-03-16 10:55:00,106.66,106.75,106.57,106.75,164605.0,100.8673,100.9524,100.7822,100.9524,164605.0
2022-03-16 11:00:00,106.75,106.82,106.42,106.64,163995.0,100.9524,101.0186,100.6404,100.8484,163995.0
2022-03-16 11:05:00,106.64,106.74,106.63,106.69,21202.0,100.8484,100.943,100.839,100.8957,21202.0
2022-03-16 11:10:00,106.73,106.9,106.72,106.89,22580.0,100.9335,101.0943,100.9241,101.0848,22580.0
2022-03-16 11:15:00,106.88,106.88,106.71,106.79,26551.0,101.0754,101.0754,100.9146,100.9903,26551.0
2022-03-16 11:20:00,106.8,106.93,106.77,106.91,42535.0,100.9997,101.1227,100.9714,101.1037,42535.0
2022-03-16 11:25:00,106.92,107.03,106.9,107.01,21356.0,101.1132,101.2172,101.0943,101.1983,21356.0
2022-03-16 11:30:00,107.03,107.13,107.02,107.09,17030.0,101.2172,101.3118,101.2078,101.274,17030.0
2022-03-16 11:35:00,107.08,107.1,106.83,106.95,23262.0,101.2645,101.2834,101.0281,101.1416,23262.0
2022-03-16 11:40:00,106.95,106.96,106.78,106.93,27507.0,101.1416,101.151,100.9808,101.1227,27507.0
2022-03-16 11:45:00,106.89,106.93,106.82,106.92,50050.0,101.0848,101.1227,101.0186,101.1132,50050.0
2022-03-16 11:50:00,106.91,107.1,106.86,107.06,16217.0,101.1037,101.2834,101.0565,101.2456,16217.0
2022-03-16 11:55:00,107.06,107.14,107.04,107.11,9000.0,101.2456,101.3213,101.2267,101.2929,9000.0
2022-03-16 12:00:00,107.11,107.2,107.03,107.11,8532.0,101.2929,101.378,101.2172,101.2929,8532.0
2022-03-16 12:05:00,107.13,107.25,107.09,107.19,27408.0,101.3118,101.4253,101.274,101.3685,27408.0
2022-03-16 12:10:00,107.18,107.26,107.18,107.24,16463.0,101.3591,101.4347,101.3591,101.4158,16463.0
2022-03-16 12:15:00,107.25,107.35,107.23,107.31,12947.0,101.4253,101.5199,101.4064,101.482,12947.0
2022-03-16 12:20:00,107.31,107.38,107.25,107.26,52130.0,101.482,101.5482,101.4253,101.4347,52130.0
2022-03-16 12:25:00,107.25,107.32,107.2,107.31,26011.0,101.4253,101.4915,101.378,101.482,26011.0
2022-03-16 12:30:00,107.31,107.4,107.26,107.28,20665.0,101.482,101.5671,101.4347,101.4537,20665.0
2022-03-16 12:35:00,107.29,107.38,107.22,107.24,20013.0,101.4631,101.5482,101.3969,101.4158,20013.0
2022-03-16 12:40:00,107.22,107.41,107.21,107.37,30530.0,101.3969,101.5766,101.3875,101.5388,30530.0
2022-03-16 12:45:00,107.36,107.37,106.87,106.92,46782.0,101.5293,101.5388,101.0659,101.1132,46782.0
2022-03-16 12:50:00,106.94,107.1,106.92,107.07,55425.0,101.1321,101.2834,101.1132,101.2551,55425.0
2022-03-16 12:55:00,107.03,107.16,107.02,107.13,23433.0,101.2172,101.3402,101.2078,101.3118,23433.0
2022-03-16 13:00:00,107.13,107.19,106.99,107.09,20937.0,101.3118,101.3685,101.1794,101.274,20937.0
2022-03-16 13:05:00,107.08,107.14,106.78,106.84,28694.0,101.2645,101.3213,100.9808,101.0375,28694.0
2022-03-16 13:10:00,106.8,106.82,106.7,106.74,15955.0,100.9997,101.0186,100.9052,100.943,15955.0
2022-03-16 13:15:00,106.73,106.82,106.7,106.76,73420.0,100.9335,101.0186,100.9052,100.9619,73420.0
2022-03-16 13:20:00,106.73,106.9,106.66,106.84,38276.0,100.9335,101.0943,100.8673,101.0375,38276.0
2022-03-16 13:25:00,106.83,106.91,106.77,106.87,34564.0,101.0281,101.1037,100.9714,101.0659,34564.0
2022-03-16 13:30:00,106.88,107.02,106.85,106.95,15510.0,101.0754,101.2078,101.047,101.1416,15510.0
2022-03-16 13:35:00,106.95,106.97,106.82,106.86,20716.0,101.1416,101.1605,101.0186,101.0565,20716.0
2022-03-16 13:40:00,106.87,106.87,106.72,106.87,34926.0,101.0659,101.0659,100.9241,101.0659,34926.0
2022-03-16 13:45:00,106.87,106.96,106.86,106.96,41256.0,101.0659,101.151,101.0565,101.151,41256.0
2022-03-16 13:50:00,106.96,106.99,106.83,106.93,20830.0,101.151,101.1794,101.0281,101.1227,20830.0
2022-03-16 13:55:00,106.92,107.04,106.88,106.88,32955.0,101.1132,101.2267,101.0754,101.0754,32955.0
2022-03-16 14:00:00,106.86,106.92,106.37,106.38,131920.0,101.0565,101.1132,100.5931,100.6025,131920.0
2022-03-16 14:05:00,106.39,106.53,106.12,106.14,52129.0,100.612,100.7444,100.3567,100.3756,52129.0
2022-03-16 14:10:00,106.11,106.22,105.82,105.93,55974.0,100.3472,100.4512,100.0729,100.177,55974.0
2022-03-16 14:15:00,105.92,106.4,105.86,106.36,53375.0,100.1675,100.6214,100.1108,100.5836,53375.0
2022-03-16 14:20:00,106.4,106.43,105.94,105.94,50156.0,100.6214,100.6498,100.1864,100.1864,50156.0
2022-03-16 14:25:00,105.95,106.07,105.72,105.73,30122.0,100.1959,100.3094,99.9784,99.9878,30122.0
2022-03-16 14:30:00,105.71,105.72,105.24,105.36,35674.0,99.9689,99.9784,99.5244,99.6379,35674.0
2022-03-16 14:35:00,105.39,105.96,105.25,105.93,74149.0,99.6663,100.2053,99.5339,100.177,74149.0
2022-03-16 14:40:00,105.93,106.4,105.85,106.37,87604.0,100.177,100.6214,100.1013,100.5931,87604.0
2022-03-16 14:45:00,106.35,106.61,106.24,106.51,118808.0,100.5742,100.82,100.4701,100.7255,118808.0
2022-03-16 14:50:00,106.52,106.7,106.31,106.65,101178.0,100.7349,100.9052,100.5363,100.8579,101178.0
2022-03-16 14:55:00,106.65,106.87,106.58,106.62,101345.0,100.8579,101.0659,100.7917,100.8295,101345.0
2022-03-16 15:00:00,106.62,106.97,106.57,106.9,87050.0,100.8295,101.1605,100.7822,101.0943,87050.0
2022-03-16 15:05:00,106.9,107.08,106.66,106.76,95325.0,101.0943,101.2645,100.8673,100.9619,95325.0
2022-03-16 15:10:00,106.8,107.0,106.72,106.94,109816.0,100.9997,101.1889,100.9241,101.1321,109816.0
2022-03-16 15:15:00,106.97,107.19,106.78,107.18,80888.0,101.1605,101.3685,100.9808,101.3591,80888.0
2022-03-16 15:20:00,107.19,107.3,107.11,107.18,88772.0,101.3685,101.4726,101.2929,101.3591,88772.0
2022-03-16 15:25:00,107.18,107.32,107.11,107.17,68712.0,101.3591,101.4915,101.2929,101.3496,68712.0
2022-03-16 15:30:00,107.19,107.21,106.92,107.05,94504.0,101.3685,101.3875,101.1132,101.2361,94504.0
2022-03-16 15:35:00,107.05,107.13,106.94,107.13,61793.0,101.2361,101.3118,101.1321,101.3118,61793.0
2022-03-16 15:40:00,107.12,107.19,107.03,107.07,82207.0,101.3023,101.3685,101.2172,101.2551,82207.0
2022-03-16 15:45:00,107.09,107.48,107.09,107.47,76116.0,101.274,101.6428,101.274,101.6333,76116.0
2022-03-16 15:50:00,107.49,107.72,107.43,107.65,185228.0,101.6522,101.8698,101.5955,101.8036,185228.0
2022-03-16 15:55:00,107.65,107.81,107.58,107.76,106843.0,101.8036,101.9549,101.7374,101.9076,106843.0
2022-03-17 09:30:00,107.37,107.46,107.17,107.42,75953.0,101.5388,101.6239,101.3496,101.586,75953.0
2022-03-17 09:35:00,107.47,107.57,107.32,107.56,70611.0,101.6333,101.7279,101.4915,101.7184,70611.0
2022-03-17 09:40:00,107.54,107.7,107.41,107.69,48813.0,101.6995,101.8508,101.5766,101.8414,48813.0
2022-03-17 09:45:00,107.66,107.95,107.61,107.64,59963.0,101.813,102.0873,101.7657,101.7941,59963.0
2022-03-17 09:50:00,107.62,107.95,107.62,107.86,34383.0,101.7752,102.0873,101.7752,102.0022,34383.0
2022-03-17 09:55:00,107.89,108.03,107.78,108.01,46144.0,102.0305,102.1629,101.9265,102.144,46144.0
2022-03-17 10:00:00,108.03,108.1,107.89,108.02,33735.0,102.1629,102.2291,102.0305,102.1535,33735.0
2022-03-17 10:05:00,108.02,108.17,107.98,108.12,30994.0,102.1535,102.2953,102.1156,102.248,30994.0
2022-03-17 10:10:00,108.15,108.16,107.77,107.78,198904.0,102.2764,102.2859,101.917,101.9265,198904.0
2022-03-17 10:15:00,107.8,107.95,107.75,107.85,21040.0,101.9454,102.0873,101.8981,101.9927,21040.0
2022-03-17 10:20:00,107.85,108.11,107.85,108.11,19135.0,101.9927,102.2386,101.9927,102.2386,19135.0
2022-03-17 10:25:00,108.12,108.27,108.09,108.26,20817.0,102.248,102.3899,102.2197,102.3804,20817.0
2022-03-17 10:30:00,108.25,108.26,107.93,108.06,78115.0,102.371,102.3804,102.0684,102.1913,78115.0
2022-03-17 10:35:00,108.08,108.1,107.9,108.01,24583.0,102.2102,102.2291,102.04,102.144,24583.0
2022-03-17 10:40:00,108.02,108.13,107.93,108.13,43025.0,102.1535,102.2575,102.0684,102.2575,43025.0
2022-03-17 10:45:00,108.11,108.23,107.82,108.04,37449.0,102.2386,102.3521,101.9643,102.1724,37449.0
2022-03-17 10:50:00,108.02,108.06,107.82,107.83,27718.0,102.1535,102.1913,101.9643,101.9738,27718.0
2022-03-17 10:55:00,107.84,108.13,107.84,108.07,15248.0,101.9832,102.2575,101.9832,102.2007,15248.0
2022-03-17 11:00:00,108.06,108.18,107.97,108.09,47880.0,102.1913,102.3048,102.1062,102.2197,47880.0
2022-03-17 11:05:00,108.09,108.15,108.0,108.14,77190.0,102.2197,102.2764,102.1345,102.2669,77190.0
2022-03-17 11:10:00,108.13,108.15,108.05,108.07,18862.0,102.2575,102.2764,102.1818,102.2007,18862.0
2022-03-17 11:15:00,108.08,108.18,108.07,108.18,27393.0,102.2102,102.3048,102.2007,102.3048,27393.0
2022-03-17 11:20:00,108.15,108.27,108.15,108.25,19804.0,102.2764,102.3899,102.2764,102.371,19804.0
2022-03-17 11:25:00,108.25,108.28,108.14,108.18,35370.0,102.371,102.3993,102.2669,102.3048,35370.0
2022-03-17 11:30:00,108.17,108.33,108.12,108.27,49739.0,102.2953,102.4466,102.248,102.3899,49739.0
2022-03-17 11:35:00,108.28,108.37,108.23,108.36,21028.0,102.3993,102.4845,102.3521,102.475,21028.0
2022-03-17 11:40:00,108.39,108.44,108.33,108.34,28682.0,102.5034,102.5507,102.4466,102.4561,28682.0
2022-03-17 11:45:00,108.33,108.33,108.17,108.22,38580.0,102.4466,102.4466,102.2953,102.3426,38580.0
2022-03-17 11:50:00,108.21,108.48,108.21,108.48,38888.0,102.3331,102.5885,102.3331,102.5885,38888.0
2022-03-17 11:55:00,108.5,108.56,108.46,108.55,52717.0,102.6074,102.6641,102.5696,102.6547,52717.0
2022-03-17 12:00:00,108.57,108.63,108.52,108.59,34431.0,102.6736,102.7303,102.6263,102.6925,34431.0
2022-03-17 12:05:00,108.61,108.65,108.57,108.62,45121.0,102.7114,102.7492,102.6736,102.7209,45121.0
2022-03-17 12:10:00,108.62,108.63,108.51,108.54,17445.0,102.7209,102.7303,102.6169,102.6452,17445.0
2022-03-17 12:15:00,108.55,108.58,108.44,108.55,14996.0,102.6547,102.683,102.5507,102.6547,14996.0
2022-03-17 12:20:00,108.54,108.73,108.54,108.66,44313.0,102.6452,102.8249,102.6452,102.7587,44313.0
2022-03-17 12:25:00,108.66,108.69,108.58,108.62,12569.0,102.7587,102.7871,102.683,102.7209,12569.0
2022-03-17 12:30:00,108.62,108.64,108.54,108.59,33350.0,102.7209,102.7398,102.6452,102.6925,33350.0
2022-03-17 12:35:00,108.57,108.69,108.57,108.68,28227.0,102.6736,102.7871,102.6736,102.7776,28227.0
2022-03-17 12:40:00,108.68,108.72,108.61,108.7,14433.0,102.7776,102.8154,102.7114,102.7965,14433.0
2022-03-17 12:45:00,108.71,108.72,108.63,108.68,25644.0,102.806,102.8154,102.7303,102.7776,25644.0
2022-03-17 12:50:00,108.67,108.74,108.67,108.68,21860.0,102.7682,102.8344,102.7682,102.7776,21860.0
2022-03-17 12:55:00,108.7,108.84,108.69,108.81,21159.0,102.7965,102.9289,102.7871,102.9006,21159.0
2022-03-17 13:00:00,108.79,108.8,108.7,108.77,64287.0,102.8816,102.8911,102.7965,102.8627,64287.0
2022-03-17 13:05:00,108.79,108.79,108.66,108.71,14149.0,102.8816,102.8816,102.7587,102.806,14149.0
2022-03-17 13:10:00,108.7,108.78,108.61,108.65,17483.0,102.7965,102.8722,102.7114,102.7492,17483.0
2022-03-17 13:15:00,108.65,108.7,108.6,108.69,19395.0,102.7492,102.7965,102.702,102.7871,19395.0
2022-03-17 13:20:00,108.69,108.81,108.68,108.81,24525.0,102.7871,102.9006,102.7776,102.9006,24525.0
2022-03-17 13:25:00,108.83,108.9,108.82,108.87,24165.0,102.9195,102.9857,102.91,102.9573,24165.0
2022-03-17 13:30:00,108.87,108.89,108.78,108.83,24384.0,102.9573,102.9762,102.8722,102.9195,24384.0
2022-03-17 13:35:00,108.83,108.88,108.82,108.88,51703.0,102.9195,102.9668,102.91,102.9668,51703.0
2022-03-17 13:40:00,108.87,108.94,108.87,108.92,17515.0,102.9573,103.0235,102.9573,103.0046,17515.0
2022-03-17 13:45:00,108.94,109.01,108.9,109.0,29018.0,103.0235,103.0897,102.9857,103.0802,29018.0
2022-03-17 13:50:00,109.0,109.08,108.95,108.97,28786.0,103.0802,103.1559,103.033,103.0519,28786.0
2022-03-17 13:55:00,108.99,109.1,108.98,109.08,16311.0,103.0708,103.1748,103.0613,103.1559,16311.0
2022-03-17 14:00:00,109.07,109.1,109.03,109.08,30416.0,103.1464,103.1748,103.1086,103.1559,30416.0
2022-03-17 14:05:00,109.09,109.13,109.04,109.08,25823.0,103.1654,103.2032,103.1181,103.1559,25823.0
2022-03-17 14:10:00,109.09,109.1,108.91,108.98,35788.0,103.1654,103.1748,102.9951,103.0613,35788.0
2022-03-17 14:15:00,108.98,109.02,108.96,109.0,12953.0,103.0613,103.0992,103.0424,103.0802,12953.0
2022-03-17 14:20:00,109.04,109.09,108.94,108.94,25950.0,103.1181,103.1654,103.0235,103.0235,25950.0
2022-03-17 14:25:00,108.95,109.0,108.76,108.78,24697.0,103.033,103.0802,102.8533,102.8722,24697.0
2022-03-17 14:30:00,108.79,108.97,108.78,108.96,45228.0,102.8816,103.0519,102.8722,103.0424,45228.0
2022-03-17 14:35:00,108.95,109.0,108.93,108.96,22242.0,103.033,103.0802,103.014,103.0424,22242.0
2022-03-17 14:40:00,108.96,108.98,108.87,108.96,37813.0,103.0424,103.0613,102.9573,103.0424,37813.0
2022-03-17 14:45:00,108.96,109.01,108.91,108.97,30455.0,103.0424,103.0897,102.9951,103.0519,30455.0
2022-03-17 14:50:00,108.96,109.01,108.94,108.96,36149.0,103.0424,103.0897,103.0235,103.0424,36149.0
2022-03-17 14:55:00,108.96,109.03,108.94,108.99,19514.0,103.0424,103.1086,103.0235,103.0708,19514.0
2022-03-17 15:00:00,108.97,109.05,108.91,109.05,28935.0,103.0519,103.1275,102.9951,103.1275,28935.0
2022-03-17 15:05:00,109.05,109.05,108.85,108.89,41988.0,103.1275,103.1275,102.9384,102.9762,41988.0
2022-03-17 15:10:00,108.9,108.92,108.66,108.75,25052.0,102.9857,103.0046,102.7587,102.8438,25052.0
2022-03-17 15:15:00,108.77,108.89,108.72,108.86,36120.0,102.8627,102.9762,102.8154,102.9478,36120.0
2022-03-17 15:20:00,108.86,108.86,108.73,108.74,35613.0,102.9478,102.9478,102.8249,102.8344,35613.0
2022-03-17 15:25:00,108.77,108.91,108.77,108.86,51188.0,102.8627,102.9951,102.8627,102.9478,51188.0
2022-03-17 15:30:00,108.87,108.89,108.79,108.82,44343.0,102.9573,102.9762,102.8816,102.91,44343.0
2022-03-17 15:35:00,108.83,108.87,108.79,108.85,66597.0,102.9195,102.9573,102.8816,102.9384,66597.0
2022-03-17 15:40:00,108.85,109.01,108.85,109.0,56714.0,102.9384,103.0897,102.9384,103.0802,56714.0
2022-03-17 15:45:00,108.99,109.11,108.96,109.06,36301.0,103.0708,103.1843,103.0424,103.137,36301.0
2022-03-17 15:50:00,109.06,109.14,108.91,108.98,54702.0,103.137,103.2126,102.9951,103.0613,54702.0
2022-03-17 15:55:00,108.97,109.07,108.87,109.05,119944.0,103.0519,103.1464,102.9573,103.1275,119944.0
2022-03-18 09:30:00,108.64,108.9,108.44,108.6,84735.0,102.7398,102.9857,102.5507,102.702,84735.0
2022-03-18 09:35:00,108.63,108.86,108.51,108.51,35079.0,102.7303,102.9478,102.6169,102.6169,35079.0
2022-03-18 09:40:00,108.55,108.69,108.44,108.59,56200.0,102.6547,102.7871,102.5507,102.6925,56200.0
2022-03-18 09:45:00,108.56,108.66,108.29,108.42,38395.0,102.6641,102.7587,102.4088,102.5317,38395.0
2022-03-18 09:50:00,108.38,108.44,108.28,108.38,18864.0,102.4939,102.5507,102.3993,102.4939,18864.0
2022-03-18 09:55:00,108.41,108.57,108.41,108.56,34933.0,102.5223,102.6736,102.5223,102.6641,34933.0
2022-03-18 10:00:00,108.57,108.98,108.53,108.89,45708.0,102.6736,103.0613,102.6358,102.9762,45708.0
2022-03-18 10:05:00,108.89,109.08,108.86,109.08,21584.0,102.9762,103.1559,102.9478,103.1559,21584.0
2022-03-18 10:10:00,109.07,109.12,108.97,108.97,50833.0,103.1464,103.1937,103.0519,103.0519,50833.0
2022-03-18 10:15:00,108.99,109.04,108.78,108.9,99739.0,103.0708,103.1181,102.8722,102.9857,99739.0
2022-03-18 10:20:00,108.9,109.01,108.74,108.97,29399.0,102.9857,103.0897,102.8344,103.0519,29399.0
2022-03-18 10:25:00,108.94,109.05,108.85,108.86,351639.0,103.0235,103.1275,102.9384,102.9478,351639.0
2022-03-18 10:30:00,108.85,108.99,108.7,108.75,150829.0,102.9384,103.0708,102.7965,102.8438,150829.0
2022-03-18 10:35:00,108.76,108.8,108.55,108.6,27492.0,102.8533,102.8911,102.6547,102.702,27492.0
2022-03-18 10:40:00,108.58,108.73,108.48,108.71,37833.0,102.683,102.8249,102.5885,102.806,37833.0
2022-03-18 10:45:00,108.7,108.71,108.53,108.55,50716.0,102.7965,102.806,102.6358,102.6547,50716.0
2022-03-18 10:50:00,108.53,108.63,108.44,108.61,21944.0,102.6358,102.7303,102.5507,102.7114,21944.0
2022-03-18 10:55:00,108.64,108.73,108.57,108.6,31479.0,102.7398,102.8249,102.6736,102.702,31479.0
2022-03-18 11:00:00,108.6,108.66,108.52,108.56,26059.0,102.702,102.7587,102.6263,102.6641,26059.0
2022-03-18 11:05:00,108.55,108.59,108.46,108.55,30335.0,102.6547,102.6925,102.5696,102.6547,30335.0
2022-03-18 11:10:00,108.56,108.64,108.46,108.52,14557.0,102.6641,102.7398,102.5696,102.6263,14557.0
2022-03-18 11:15:00,108.5,108.54,108.38,108.51,17866.0,102.6074,102.6452,102.4939,102.6169,17866.0
2022-03-18 11:20:00,108.51,108.51,108.21,108.33,156040.0,102.6169,102.6169,102.3331,102.4466,156040.0
2022-03-18 11:25:00,108.32,108.33,108.19,108.26,23723.0,102.4372,102.4466,102.3142,102.3804,23723.0
2022-03-18 11:30:00,108.26,108.37,108.22,108.24,22218.0,102.3804,102.4845,102.3426,102.3615,22218.0
2022-03-18 11:35:00,108.26,108.53,108.26,108.36,75972.0,102.3804,102.6358,102.3804,102.475,75972.0
2022-03-18 11:40:00,108.37,108.38,108.21,108.28,19323.0,102.4845,102.4939,102.3331,102.3993,19323.0
2022-03-18 11:45:00,108.3,108.31,108.2,108.29,19017.0,102.4183,102.4277,102.3237,102.4088,19017.0
2022-03-18 11:50:00,108.3,108.45,108.17,108.17,35047.0,102.4183,102.5601,102.2953,102.2953,35047.0
2022-03-18 11:55:00,108.2,108.35,108.2,108.28,27593.0,102.3237,102.4655,102.3237,102.3993,27593.0
2022-03-18 12:00:00,108.31,108.34,108.21,108.34,21964.0,102.4277,102.4561,102.3331,102.4561,21964.0
2022-03-18 12:05:00,108.37,108.46,108.35,108.4,21397.0,102.4845,102.5696,102.4655,102.5128,21397.0
2022-03-18 12:10:00,108.41,108.5,108.4,108.47,68442.0,102.5223,102.6074,102.5128,102.579,68442.0
2022-03-18 12:15:00,108.48,108.63,108.47,108.61,49979.0,102.5885,102.7303,102.579,102.7114,49979.0
2022-03-18 12:20:00,108.6,108.68,108.51,108.67,87560.0,102.702,102.7776,102.6169,102.7682,87560.0
2022-03-18 12:25:00,108.66,108.78,108.64,108.75,19967.0,102.7587,102.8722,102.7398,102.8438,19967.0
2022-03-18 12:30:00,108.75,108.81,108.72,108.81,15447.0,102.8438,102.9006,102.8154,102.9006,15447.0
2022-03-18 12:35:00,108.78,108.89,108.78,108.86,32132.0,102.8722,102.9762,102.8722,102.9478,32132.0
2022-03-18 12:40:00,108.86,108.93,108.84,108.91,52218.0,102.9478,103.014,102.9289,102.9951,52218.0
2022-03-18 12:45:00,108.92,108.94,108.79,108.83,28662.0,103.0046,103.0235,102.8816,102.9195,28662.0
2022-03-18 12:50:00,108.84,108.96,108.84,108.96,18305.0,102.9289,103.0424,102.9289,103.0424,18305.0
2022-03-18 12:55:00,108.96,109.04,108.96,109.01,14931.0,103.0424,103.1181,103.0424,103.0897,14931.0
2022-03-18 13:00:00,109.02,109.07,108.99,109.02,14619.0,103.0992,103.1464,103.0708,103.0992,14619.0
2022-03-18 13:05:00,109.02,109.12,108.97,109.05,33068.0,103.0992,103.1937,103.0519,103.1275,33068.0
2022-03-18 13:10:00,109.05,109.12,109.02,109.09,17125.0,103.1275,103.1937,103.0992,103.1654,17125.0
2022-03-18 13:15:00,109.1,109.13,109.04,109.08,27331.0,103.1748,103.2032,103.1181,103.1559,27331.0
2022-03-18 13:20:00,109.09,109.19,109.06,109.18,14922.0,103.1654,103.2599,103.137,103.2505,14922.0
2022-03-18 13:25:00,109.17,109.24,109.15,109.24,13664.0,103.241,103.3072,103.2221,103.3072,13664.0
2022-03-18 13:30:00,109.23,109.23,109.14,109.18,20569.0,103.2977,103.2977,103.2126,103.2505,20569.0
2022-03-18 13:35:00,109.19,109.2,109.11,109.16,22957.0,103.2599,103.2694,103.1843,103.2316,22957.0
2022-03-18 13:40:00,109.14,109.16,109.07,109.12,17578.0,103.2126,103.2316,103.1464,103.1937,17578.0
2022-03-18 13:45:00,109.12,109.22,109.12,109.19,19509.0,103.1937,103.2883,103.1937,103.2599,19509.0
2022-03-18 13:50:00,109.18,109.25,109.17,109.19,26736.0,103.2505,103.3167,103.241,103.2599,26736.0
2022-03-18 13:55:00,109.19,109.33,109.17,109.22,27168.0,103.2599,103.3923,103.241,103.2883,27168.0
2022-03-18 14:00:00,109.24,109.26,109.16,109.16,19857.0,103.3072,103.3261,103.2316,103.2316,19857.0
2022-03-18 14:05:00,109.16,109.18,109.1,109.16,24631.0,103.2316,103.2505,103.1748,103.2316,24631.0
2022-03-18 14:10:00,109.17,109.25,109.1,109.22,24911.0,103.241,103.3167,103.1748,103.2883,24911.0
2022-03-18 14:15:00,109.23,109.34,109.23,109.29,15828.0,103.2977,103.4018,103.2977,103.3545,15828.0
2022-03-18 14:20:00,109.3,109.3,109.21,109.27,16402.0,103.3639,103.3639,103.2788,103.3356,16402.0
2022-03-18 14:25:00,109.27,109.28,109.17,109.22,17345.0,103.3356,103.345,103.241,103.2883,17345.0
2022-03-18 14:30:00,109.22,109.3,109.19,109.27,35553.0,103.2883,103.3639,103.2599,103.3356,35553.0
2022-03-18 14:35:00,109.28,109.37,109.27,109.31,20730.0,103.345,103.4301,103.3356,103.3734,20730.0
2022-03-18 14:40:00,109.32,109.36,109.21,109.24,27497.0,103.3829,103.4207,103.2788,103.3072,27497.0
2022-03-18 14:45:00,109.23,109.28,109.21,109.25,27772.0,103.2977,103.345,103.2788,103.3167,27772.0
2022-03-18 14:50:00,109.25,109.29,109.22,109.25,39055.0,103.3167,103.3545,103.2883,103.3167,39055.0
2022-03-18 14:55:00,109.24,109.25,109.18,109.22,20656.0,103.3072,103.3167,103.2505,103.2883,20656.0
2022-03-18 15:00:00,109.23,109.37,109.23,109.34,73355.0,103.2977,103.4301,103.2977,103.4018,73355.0
2022-03-18 15:05:00,109.34,109.42,109.31,109.42,31103.0,103.4018,103.4774,103.3734,103.4774,31103.0
2022-03-18 15:10:00,109.41,109.45,109.35,109.39,30188.0,103.468,103.5058,103.4112,103.4491,30188.0
2022-03-18 15:15:00,109.38,109.48,109.38,109.47,106984.0,103.4396,103.5342,103.4396,103.5247,106984.0
2022-03-18 15:20:00,109.48,109.54,109.42,109.51,86070.0,103.5342,103.5909,103.4774,103.5625,86070.0
2022-03-18 15:25:00,109.51,109.57,109.49,109.49,30122.0,103.5625,103.6193,103.5436,103.5436,30122.0
2022-03-18 15:30:00,109.52,109.56,109.45,109.48,92723.0,103.572,103.6098,103.5058,103.5342,92723.0
2022-03-18 15:35:00,109.48,109.51,109.28,109.28,108050.0,103.5342,103.5625,103.345,103.345,108050.0
2022-03-18 15:40:00,109.29,109.51,109.29,109.51,47183.0,103.3545,103.5625,103.3545,103.5625,47183.0
2022-03-18 15:45:00,109.51,109.61,109.43,109.5,133129.0,103.5625,103.6571,103.4869,103.5531,133129.0
2022-03-18 15:50:00,109.47,109.7,109.47,109.69,123819.0,103.5247,103.7422,103.5247,103.7328,123819.0
2022-03-18 15:55:00,109.68,109.78,109.57,109.57,215711.0,103.7233,103.8179,103.6193,103.6193,215711.0
2022-03-21 09:30:00,109.79,110.34,109.76,110.34,82314.0,103.8273,104.3475,103.799,104.3475,82314.0
2022-03-21 09:35:00,110.37,110.57,110.19,110.37,72668.0,104.3758,104.565,104.2056,104.3758,72668.0
2022-03-21 09:40:00,110.35,110.39,109.56,109.67,98941.0,104.3569,104.3947,103.6098,103.7139,98941.0
2022-03-21 09:45:00,109.71,109.79,109.47,109.5,83175.0,103.7517,103.8273,103.5247,103.5531,83175.0
2022-03-21 09:50:00,109.49,109.69,109.27,109.37,51180.0,103.5436,103.7328,103.3356,103.4301,51180.0
2022-03-21 09:55:00,109.37,109.7,109.36,109.5,53314.0,103.4301,103.7422,103.4207,103.5531,53314.0
2022-03-21 10:00:00,109.47,109.71,109.4,109.56,63655.0,103.5247,103.7517,103.4585,103.6098,63655.0
2022-03-21 10:05:00,109.56,109.63,109.44,109.62,55657.0,103.6098,103.676,103.4963,103.6666,55657.0
2022-03-21 10:10:00,109.63,109.75,109.6,109.75,17214.0,103.676,103.7895,103.6477,103.7895,17214.0
2022-03-21 10:15:00,109.77,109.85,109.67,109.83,122081.0,103.8084,103.8841,103.7139,103.8652,122081.0
2022-03-21 10:20:00,109.8,109.8,109.62,109.71,51206.0,103.8368,103.8368,103.6666,103.7517,51206.0
2022-03-21 10:25:00,109.69,109.69,109.41,109.54,20371.0,103.7328,103.7328,103.468,103.5909,20371.0
2022-03-21 10:30:00,109.54,109.6,109.41,109.42,14567.0,103.5909,103.6477,103.468,103.4774,14567.0
2022-03-21 10:35:00,109.4,109.58,109.36,109.56,85178.0,103.4585,103.6287,103.4207,103.6098,85178.0
2022-03-21 10:40:00,109.52,109.64,109.5,109.6,21041.0,103.572,103.6855,103.5531,103.6477,21041.0
2022-03-21 10:45:00,109.6,109.69,109.52,109.57,11471.0,103.6477,103.7328,103.572,103.6193,11471.0
2022-03-21 10:50:00,109.57,109.66,109.54,109.62,30837.0,103.6193,103.7044,103.5909,103.6666,30837.0
2022-03-21 10:55:00,109.63,109.8,109.56,109.73,19983.0,103.676,103.8368,103.6098,103.7706,19983.0
2022-03-21 11:00:00,109.68,109.71,109.57,109.57,13145.0,103.7233,103.7517,103.6193,103.6193,13145.0
2022-03-21 11:05:00,109.57,109.68,109.46,109.48,24088.0,103.6193,103.7233,103.5153,103.5342,24088.0
2022-03-21 11:10:00,109.48,109.56,109.43,109.48,38907.0,103.5342,103.6098,103.4869,103.5342,38907.0
2022-03-21 11:15:00,109.47,109.54,109.32,109.32,79678.0,103.5247,103.5909,103.3829,103.3829,79678.0
2022-03-21 11:20:00,109.32,109.42,109.23,109.38,17455.0,103.3829,103.4774,103.2977,103.4396,17455.0
2022-03-21 11:25:00,109.41,109.43,109.27,109.28,11172.0,103.468,103.4869,103.3356,103.345,11172.0
2022-03-21 11:30:00,109.27,109.34,109.2,109.27,16072.0,103.3356,103.4018,103.2694,103.3356,16072.0
2022-03-21 11:35:00,109.27,109.29,109.14,109.26,82060.0,103.3356,103.3545,103.2126,103.3261,82060.0
2022-03-21 11:40:00,109.28,109.29,109.07,109.1,17465.0,103.345,103.3545,103.1464,103.1748,17465.0
2022-03-21 11:45:00,109.11,109.28,109.11,109.22,121537.0,103.1843,103.345,103.1843,103.2883,121537.0
2022-03-21 11:50:00,109.24,109.41,109.23,109.39,28516.0,103.3072,103.468,103.2977,103.4491,28516.0
2022-03-21 11:55:00,109.37,109.55,109.36,109.45,31718.0,103.4301,103.6004,103.4207,103.5058,31718.0
2022-03-21 12:00:00,109.47,109.48,109.32,109.37,11104.0,103.5247,103.5342,103.3829,103.4301,11104.0
2022-03-21 12:05:00,109.38,109.49,109.33,109.47,12785.0,103.4396,103.5436,103.3923,103.5247,12785.0
2022-03-21 12:10:00,109.47,109.62,109.43,109.6,18033.0,103.5247,103.6666,103.4869,103.6477,18033.0
2022-03-21 12:15:00,109.59,109.61,109.5,109.61,17174.0,103.6382,103.6571,103.5531,103.6571,17174.0
2022-03-21 12:20:00,109.61,109.74,109.6,109.71,24090.0,103.6571,103.7801,103.6477,103.7517,24090.0
2022-03-21 12:25:00,109.71,109.79,109.68,109.73,17130.0,103.7517,103.8273,103.7233,103.7706,17130.0
2022-03-21 12:30:00,109.7,109.7,109.25,109.33,67183.0,103.7422,103.7422,103.3167,103.3923,67183.0
2022-03-21 12:35:00,109.31,109.31,109.09,109.21,15173.0,103.3734,103.3734,103.1654,103.2788,15173.0
2022-03-21 12:40:00,109.24,109.48,109.2,109.48,26969.0,103.3072,103.5342,103.2694,103.5342,26969.0
2022-03-21 12:45:00,109.46,109.5,109.37,109.49,21165.0,103.5153,103.5531,103.4301,103.5436,21165.0
2022-03-21 12:50:00,109.45,109.45,109.09,109.11,16649.0,103.5058,103.5058,103.1654,103.1843,16649.0
2022-03-21 12:55:00,109.08,109.18,108.96,109.03,19529.0,103.1559,103.2505,103.0424,103.1086,19529.0
2022-03-21 13:00:00,108.99,109.08,108.84,108.85,21123.0,103.0708,103.1559,102.9289,102.9384,21123.0
2022-03-21 13:05:00,108.85,109.01,108.81,108.95,17817.0,102.9384,103.0897,102.9006,103.033,17817.0
2022-03-21 13:10:00,108.97,108.97,108.76,108.77,12767.0,103.0519,103.0519,102.8533,102.8627,12767.0
2022-03-21 13:15:00,108.75,108.78,108.53,108.54,19288.0,102.8438,102.8722,102.6358,102.6452,19288.0
2022-03-21 13:20:00,108.54,108.64,108.49,108.64,28567.0,102.6452,102.7398,102.5979,102.7398,28567.0
2022-03-21 13:25:00,108.64,108.76,108.5,108.51,31678.0,102.7398,102.8533,102.6074,102.6169,31678.0
2022-03-21 13:30:00,108.5,108.71,108.49,108.67,23203.0,102.6074,102.806,102.5979,102.7682,23203.0
2022-03-21 13:35:00,108.67,108.86,108.57,108.8,20618.0,102.7682,102.9478,102.6736,102.8911,20618.0
2022-03-21 13:40:00,108.77,108.79,108.59,108.66,8223.0,102.8627,102.8816,102.6925,102.7587,8223.0
2022-03-21 13:45:00,108.67,108.75,108.6,108.7,27707.0,102.7682,102.8438,102.702,102.7965,27707.0
2022-03-21 13:50:00,108.71,108.78,108.64,108.75,15742.0,102.806,102.8722,102.7398,102.8438,15742.0
2022-03-21 13:55:00,108.73,108.87,108.71,108.87,29447.0,102.8249,102.9573,102.806,102.9573,29447.0
2022-03-21 14:00:00,108.88,108.92,108.71,108.81,28075.0,102.9668,103.0046,102.806,102.9006,28075.0
2022-03-21 14:05:00,108.8,108.86,108.68,108.78,20690.0,102.8911,102.9478,102.7776,102.8722,20690.0
2022-03-21 14:10:00,108.74,108.76,108.63,108.64,24952.0,102.8344,102.8533,102.7303,102.7398,24952.0
2022-03-21 14:15:00,108.66,108.69,108.56,108.64,69584.0,102.7587,102.7871,102.6641,102.7398,69584.0
2022-03-21 14:20:00,108.64,108.96,108.64,108.85,56620.0,102.7398,103.0424,102.7398,102.9384,56620.0
2022-03-21 14:25:00,108.86,108.89,108.78,108.85,115256.0,102.9478,102.9762,102.8722,102.9384,115256.0
2022-03-21 14:30:00,108.84,108.88,108.72,108.76,181049.0,102.9289,102.9668,102.8154,102.8533,181049.0
2022-03-21 14:35:00,108.8,108.85,108.73,108.81,26125.0,102.8911,102.9384,102.8249,102.9006,26125.0
2022-03-21 14:40:00,108.78,108.9,108.73,108.84,21021.0,102.8722,102.9857,102.8249,102.9289,21021.0
2022-03-21 14:45:00,108.86,108.94,108.79,108.82,59641.0,102.9478,103.0235,102.8816,102.91,59641.0
2022-03-21 14:50:00,108.81,108.88,108.75,108.75,36386.0,102.9006,102.9668,102.8438,102.8438,36386.0
2022-03-21 14:55:00,108.75,108.75,108.41,108.42,38604.0,102.8438,102.8438,102.5223,102.5317,38604.0
2022-03-21 15:00:00,108.41,108.42,108.28,108.35,20998.0,102.5223,102.5317,102.3993,102.4655,20998.0
2022-03-21 15:05:00,108.35,108.41,108.28,108.37,20780.0,102.4655,102.5223,102.3993,102.4845,20780.0
2022-03-21 15:10:00,108.38,108.57,108.38,108.56,46633.0,102.4939,102.6736,102.4939,102.6641,46633.0
2022-03-21 15:15:00,108.57,108.66,108.45,108.48,35911.0,102.6736,102.7587,102.5601,102.5885,35911.0
2022-03-21 15:20:00,108.47,108.64,108.45,108.62,64083.0,102.579,102.7398,102.5601,102.7209,64083.0
2022-03-21 15:25:00,108.62,108.67,108.6,108.66,28900.0,102.7209,102.7682,102.702,102.7587,28900.0
2022-03-21 15:30:00,108.68,108.75,108.52,108.58,37099.0,102.7776,102.8438,102.6263,102.683,37099.0
2022-03-21 15:35:00,108.57,108.62,108.5,108.5,21130.0,102.6736,102.7209,102.6074,102.6074,21130.0
2022-03-21 15:40:00,108.51,108.66,108.47,108.52,29178.0,102.6169,102.7587,102.579,102.6263,29178.0
2022-03-21 15:45:00,108.53,108.58,108.34,108.34,32409.0,102.6358,102.683,102.4561,102.4561,32409.0
2022-03-21 15:50:00,108.34,108.72,108.34,108.68,58317.0,102.4561,102.8154,102.4561,102.7776,58317.0
2022-03-21 15:55:00,108.68,109.01,108.63,109.0,70976.0,102.7776,103.0897,102.7303,103.0802,70976.0
2022-03-22 09:30:00,109.58,109.72,109.42,109.63,51144.0,103.6287,103.7611,103.4774,103.676,51144.0
2022-03-22 09:35:00,109.64,109.96,109.61,109.94,32861.0,103.6855,103.9881,103.6571,103.9692,32861.0
2022-03-22 09:40:00,109.95,110.2,109.9,110.14,52470.0,103.9786,104.2151,103.9314,104.1583,52470.0
2022-03-22 09:45:00,110.12,110.21,110.02,110.21,42813.0,104.1394,104.2245,104.0448,104.2245,42813.0
2022-03-22 09:50:00,110.22,110.48,110.18,110.45,21672.0,104.234,104.4799,104.1962,104.4515,21672.0
2022-03-22 09:55:00,110.45,110.52,110.33,110.48,28172.0,104.4515,104.5177,104.338,104.4799,28172.0
2022-03-22 10:00:00,110.53,110.61,110.5,110.53,95071.0,104.5271,104.6028,104.4988,104.5271,95071.0
2022-03-22 10:05:00,110.55,110.6,110.23,110.29,215073.0,104.5461,104.5933,104.2434,104.3002,215073.0
2022-03-22 10:10:00,110.29,110.35,110.12,110.13,76619.0,104.3002,104.3569,104.1394,104.1489,76619.0
2022-03-22 10:15:00,110.13,110.14,109.98,110.06,100468.0,104.1489,104.1583,104.007,104.0827,100468.0
2022-03-22 10:20:00,110.06,110.15,110.04,110.07,116281.0,104.0827,104.1678,104.0638,104.0921,116281.0
2022-03-22 10:25:00,110.08,110.17,109.99,109.99,62141.0,104.1016,104.1867,104.0165,104.0165,62141.0
2022-03-22 10:30:00,109.98,110.07,109.94,110.0,61292.0,104.007,104.0921,103.9692,104.0259,61292.0
2022-03-22 10:35:00,110.01,110.07,109.83,109.86,339593.0,104.0354,104.0921,103.8652,103.8935,339593.0
2022-03-22 10:40:00,109.86,109.88,109.6,109.61,244558.0,103.8935,103.9124,103.6477,103.6571,244558.0
2022-03-22 10:45:00,109.6,109.86,109.6,109.81,29912.0,103.6477,103.8935,103.6477,103.8462,29912.0
2022-03-22 10:50:00,109.82,109.85,109.77,109.79,24837.0,103.8557,103.8841,103.8084,103.8273,24837.0
2022-03-22 10:55:00,109.8,109.82,109.67,109.73,20617.0,103.8368,103.8557,103.7139,103.7706,20617.0
2022-03-22 11:00:00,109.73,109.75,109.5,109.59,23723.0,103.7706,103.7895,103.5531,103.6382,23723.0
2022-03-22 11:05:00,109.61,109.63,109.51,109.63,25213.0,103.6571,103.676,103.5625,103.676,25213.0
2022-03-22 11:10:00,109.62,109.64,109.52,109.56,18668.0,103.6666,103.6855,103.572,103.6098,18668.0
2022-03-22 11:15:00,109.58,109.65,109.56,109.63,23153.0,103.6287,103.6949,103.6098,103.676,23153.0
2022-03-22 11:20:00,109.62,109.63,109.51,109.55,19718.0,103.6666,103.676,103.5625,103.6004,19718.0
2022-03-22 11:25:00,109.55,109.56,109.39,109.43,16766.0,103.6004,103.6098,103.4491,103.4869,16766.0
2022-03-22 11:30:00,109.42,109.43,109.13,109.25,23833.0,103.4774,103.4869,103.2032,103.3167,23833.0
2022-03-22 11:35:00,109.27,109.32,109.23,109.31,67764.0,103.3356,103.3829,103.2977,103.3734,67764.0
2022-03-22 11:40:00,109.31,109.36,109.11,109.11,45038.0,103.3734,103.4207,103.1843,103.1843,45038.0
2022-03-22 11:45:00,109.11,109.25,109.08,109.22,27121.0,103.1843,103.3167,103.1559,103.2883,27121.0
2022-03-22 11:50:00,109.22,109.26,109.17,109.23,34300.0,103.2883,103.3261,103.241,103.2977,34300.0
2022-03-22 11:55:00,109.25,109.27,109.1,109.14,43186.0,103.3167,103.3356,103.1748,103.2126,43186.0
2022-03-22 12:00:00,109.15,109.18,108.98,109.04,32703.0,103.2221,103.2505,103.0613,103.1181,32703.0
2022-03-22 12:05:00,109.06,109.2,109.05,109.18,48836.0,103.137,103.2694,103.1275,103.2505,48836.0
2022-03-22 12:10:00,109.19,109.22,109.06,109.09,24294.0,103.2599,103.2883,103.137,103.1654,24294.0
2022-03-22 12:15:00,109.08,109.1,108.99,109.07,27608.0,103.1559,103.1748,103.0708,103.1464,27608.0
2022-03-22 12:20:00,109.07,109.07,108.84,108.98,30055.0,103.1464,103.1464,102.9289,103.0613,30055.0
2022-03-22 12:25:00,108.96,108.98,108.86,108.91,32287.0,103.0424,103.0613,102.9478,102.9951,32287.0
2022-03-22 12:30:00,108.89,108.92,108.79,108.92,39944.0,102.9762,103.0046,102.8816,103.0046,39944.0
2022-03-22 12:35:00,108.93,109.03,108.92,109.01,36359.0,103.014,103.1086,103.0046,103.0897,36359.0
2022-03-22 12:40:00,109.01,109.08,108.87,109.0,28904.0,103.0897,103.1559,102.9573,103.0802,28904.0
2022-03-22 12:45:00,108.99,109.04,108.92,109.03,37293.0,103.0708,103.1181,103.0046,103.1086,37293.0
2022-03-22 12:50:00,109.04,109.12,109.03,109.12,63210.0,103.1181,103.1937,103.1086,103.1937,63210.0
2022-03-22 12:55:00,109.11,109.18,109.07,109.16,23756.0,103.1843,103.2505,103.1464,103.2316,23756.0
2022-03-22 13:00:00,109.16,109.27,109.13,109.27,36410.0,103.2316,103.3356,103.2032,103.3356,36410.0
2022-03-22 13:05:00,109.27,109.4,109.27,109.33,23207.0,103.3356,103.4585,103.3356,103.3923,23207.0
2022-03-22 13:10:00,109.31,109.42,109.28,109.39,29167.0,103.3734,103.4774,103.345,103.4491,29167.0
2022-03-22 13:15:00,109.39,109.43,109.34,109.37,29947.0,103.4491,103.4869,103.4018,103.4301,29947.0
2022-03-22 13:20:00,109.37,109.37,109.26,109.3,33013.0,103.4301,103.4301,103.3261,103.3639,33013.0
2022-03-22 13:25:00,109.31,109.45,109.31,109.44,24606.0,103.3734,103.5058,103.3734,103.4963,24606.0
2022-03-22 13:30:00,109.45,109.55,109.41,109.54,47830.0,103.5058,103.6004,103.468,103.5909,47830.0
2022-03-22 13:35:00,109.56,109.56,109.39,109.42,57773.0,103.6098,103.6098,103.4491,103.4774,57773.0
2022-03-22 13:40:00,109.41,109.42,109.3,109.4,16880.0,103.468,103.4774,103.3639,103.4585,16880.0
2022-03-22 13:45:00,109.39,109.42,109.32,109.36,16563.0,103.4491,103.4774,103.3829,103.4207,16563.0
2022-03-22 13:50:00,109.36,109.46,109.36,109.45,22157.0,103.4207,103.5153,103.4207,103.5058,22157.0
2022-03-22 13:55:00,109.44,109.48,109.39,109.43,12456.0,103.4963,103.5342,103.4491,103.4869,12456.0
2022-03-22 14:00:00,109.45,109.46,109.32,109.37,11876.0,103.5058,103.5153,103.3829,103.4301,11876.0
2022-03-22 14:05:00,109.37,109.49,109.35,109.49,21491.0,103.4301,103.5436,103.4112,103.5436,21491.0
2022-03-22 14:10:00,109.49,109.53,109.45,109.47,15291.0,103.5436,103.5815,103.5058,103.5247,15291.0
2022-03-22 14:15:00,109.46,109.5,109.41,109.5,12196.0,103.5153,103.5531,103.468,103.5531,12196.0
2022-03-22 14:20:00,109.51,109.51,109.33,109.33,14629.0,103.5625,103.5625,103.3923,103.3923,14629.0
2022-03-22 14:25:00,109.33,109.37,109.22,109.34,19553.0,103.3923,103.4301,103.2883,103.4018,19553.0
2022-03-22 14:30:00,109.34,109.45,109.27,109.45,17942.0,103.4018,103.5058,103.3356,103.5058,17942.0
2022-03-22 14:35:00,109.45,109.52,109.43,109.47,26329.0,103.5058,103.572,103.4869,103.5247,26329.0
2022-03-22 14:40:00,109.45,109.49,109.41,109.48,29133.0,103.5058,103.5436,103.468,103.5342,29133.0
2022-03-22 14:45:00,109.49,109.52,109.41,109.45,22514.0,103.5436,103.572,103.468,103.5058,22514.0
2022-03-22 14:50:00,109.43,109.55,109.42,109.53,24928.0,103.4869,103.6004,103.4774,103.5815,24928.0
2022-03-22 14:55:00,109.53,109.59,109.49,109.5,24502.0,103.5815,103.6382,103.5436,103.5531,24502.0
2022-03-22 15:00:00,109.47,109.59,109.46,109.51,21360.0,103.5247,103.6382,103.5153,103.5625,21360.0
2022-03-22 15:05:00,109.51,109.53,109.43,109.51,35212.0,103.5625,103.5815,103.4869,103.5625,35212.0
2022-03-22 15:10:00,109.47,109.53,109.39,109.51,27804.0,103.5247,103.5815,103.4491,103.5625,27804.0
2022-03-22 15:15:00,109.51,109.6,109.44,109.45,40824.0,103.5625,103.6477,103.4963,103.5058,40824.0
2022-03-22 15:20:00,109.47,109.51,109.34,109.41,166779.0,103.5247,103.5625,103.4018,103.468,166779.0
2022-03-22 15:25:00,109.42,109.45,109.31,109.33,42173.0,103.4774,103.5058,103.3734,103.3923,42173.0
2022-03-22 15:30:00,109.32,109.36,109.26,109.31,37626.0,103.3829,103.4207,103.3261,103.3734,37626.0
2022-03-22 15:35:00,109.31,109.46,109.3,109.41,38663.0,103.3734,103.5153,103.3639,103.468,38663.0
2022-03-22 15:40:00,109.4,109.5,109.35,109.47,49506.0,103.4585,103.5531,103.4112,103.5247,49506.0
2022-03-22 15:45:00,109.47,109.62,109.44,109.59,47809.0,103.5247,103.6666,103.4963,103.6382,47809.0
2022-03-22 15:50:00,109.58,109.7,109.39,109.39,43355.0,103.6287,103.7422,103.4491,103.4491,43355.0
2022-03-22 15:55:00,109.39,109.45,109.3,109.44,42355.0,103.4491,103.5058,103.3639,103.4963,42355.0
2022-03-23 09:30:00,109.07,109.18,108.98,109.01,91603.0,103.1464,103.2505,103.0613,103.0897,91603.0
2022-03-23 09:35:00,109.02,109.17,108.76,108.76,37665.0,103.0992,103.241,102.8533,102.8533,37665.0
2022-03-23 09:40:00,108.73,108.82,108.49,108.61,43133.0,102.8249,102.91,102.5979,102.7114,43133.0
2022-03-23 09:45:00,108.62,108.62,108.16,108.2,22616.0,102.7209,102.7209,102.2859,102.3237,22616.0
2022-03-23 09:50:00,108.15,108.45,108.15,108.44,30076.0,102.2764,102.5601,102.2764,102.5507,30076.0
2022-03-23 09:55:00,108.4,108.45,108.23,108.24,26182.0,102.5128,102.5601,102.3521,102.3615,26182.0
2022-03-23 10:00:00,108.18,108.39,108.15,108.27,30850.0,102.3048,102.5034,102.2764,102.3899,30850.0
2022-03-23 10:05:00,108.26,108.45,108.24,108.35,28497.0,102.3804,102.5601,102.3615,102.4655,28497.0
2022-03-23 10:10:00,108.34,108.49,108.26,108.49,60039.0,102.4561,102.5979,102.3804,102.5979,60039.0
2022-03-23 10:15:00,108.49,108.62,108.49,108.61,89653.0,102.5979,102.7209,102.5979,102.7114,89653.0
2022-03-23 10:20:00,108.6,108.67,108.47,108.61,53188.0,102.702,102.7682,102.579,102.7114,53188.0
2022-03-23 10:25:00,108.61,108.63,108.4,108.53,38948.0,102.7114,102.7303,102.5128,102.6358,38948.0
2022-03-23 10:30:00,108.53,108.67,108.53,108.59,39880.0,102.6358,102.7682,102.6358,102.6925,39880.0
2022-03-23 10:35:00,108.61,108.67,108.48,108.67,16549.0,102.7114,102.7682,102.5885,102.7682,16549.0
2022-03-23 10:40:00,108.68,108.71,108.47,108.56,18537.0,102.7776,102.806,102.579,102.6641,18537.0
2022-03-23 10:45:00,108.52,108.52,108.4,108.47,10829.0,102.6263,102.6263,102.5128,102.579,10829.0
2022-03-23 10:50:00,108.51,108.6,108.44,108.54,30011.0,102.6169,102.702,102.5507,102.6452,30011.0
2022-03-23 10:55:00,108.54,108.6,108.48,108.49,24281.0,102.6452,102.702,102.5885,102.5979,24281.0
2022-03-23 11:00:00,108.52,108.69,108.51,108.67,10819.0,102.6263,102.7871,102.6169,102.7682,10819.0
2022-03-23 11:05:00,108.71,108.71,108.58,108.58,9048.0,102.806,102.806,102.683,102.683,9048.0
2022-03-23 11:10:00,108.57,108.72,108.56,108.71,70018.0,102.6736,102.8154,102.6641,102.806,70018.0
2022-03-23 11:15:00,108.73,108.74,108.64,108.68,18433.0,102.8249,102.8344,102.7398,102.7776,18433.0
2022-03-23 11:20:00,108.72,108.85,108.7,108.78,30505.0,102.8154,102.9384,102.7965,102.8722,30505.0
2022-03-23 11:25:00,108.8,108.93,108.8,108.91,22624.0,102.8911,103.014,102.8911,102.9951,22624.0
2022-03-23 11:30:00,108.91,108.92,108.84,108.9,18203.0,102.9951,103.0046,102.9289,102.9857,18203.0
2022-03-23 11:35:00,108.91,109.0,108.87,108.93,18309.0,102.9951,103.0802,102.9573,103.014,18309.0
2022-03-23 11:40:00,108.92,108.92,108.79,108.9,60175.0,103.0046,103.0046,102.8816,102.9857,60175.0
2022-03-23 11:45:00,108.91,108.94,108.84,108.87,31443.0,102.9951,103.0235,102.9289,102.9573,31443.0
2022-03-23 11:50:00,108.87,108.94,108.85,108.91,13556.0,102.9573,103.0235,102.9384,102.9951,13556.0
2022-03-23 11:55:00,108.91,108.94,108.87,108.92,27223.0,102.9951,103.0235,102.9573,103.0046,27223.0
2022-03-23 12:00:00,108.89,109.02,108.87,108.89,39179.0,102.9762,103.0992,102.9573,102.9762,39179.0
2022-03-23 12:05:00,108.89,108.89,108.62,108.64,18436.0,102.9762,102.9762,102.7209,102.7398,18436.0
2022-03-23 12:10:00,108.64,108.64,108.45,108.55,11881.0,102.7398,102.7398,102.5601,102.6547,11881.0
2022-03-23 12:15:00,108.54,108.71,108.53,108.69,14182.0,102.6452,102.806,102.6358,102.7871,14182.0
2022-03-23 12:20:00,108.68,108.71,108.56,108.56,14964.0,102.7776,102.806,102.6641,102.6641,14964.0
2022-03-23 12:25:00,108.61,108.63,108.52,108.56,10849.0,102.7114,102.7303,102.6263,102.6641,10849.0
2022-03-23 12:30:00,108.56,108.62,108.53,108.54,30073.0,102.6641,102.7209,102.6358,102.6452,30073.0
2022-03-23 12:35:00,108.5,108.55,108.4,108.51,13034.0,102.6074,102.6547,102.5128,102.6169,13034.0
2022-03-23 12:40:00,108.52,108.55,108.43,108.43,18986.0,102.6263,102.6547,102.5412,102.5412,18986.0
2022-03-23 12:45:00,108.42,108.45,108.29,108.32,14757.0,102.5317,102.5601,102.4088,102.4372,14757.0
2022-03-23 12:50:00,108.32,108.36,108.28,108.35,14959.0,102.4372,102.475,102.3993,102.4655,14959.0
2022-03-23 12:55:00,108.31,108.36,108.3,108.31,36990.0,102.4277,102.475,102.4183,102.4277,36990.0
2022-03-23 13:00:00,108.33,108.36,108.17,108.17,16649.0,102.4466,102.475,102.2953,102.2953,16649.0
2022-03-23 13:05:00,108.15,108.26,108.15,108.23,20512.0,102.2764,102.3804,102.2764,102.3521,20512.0
2022-03-23 13:10:00,108.25,108.28,108.17,108.25,14218.0,102.371,102.3993,102.2953,102.371,14218.0
2022-03-23 13:15:00,108.26,108.28,108.07,108.1,24109.0,102.3804,102.3993,102.2007,102.2291,24109.0
2022-03-23 13:20:00,108.12,108.15,107.98,108.02,36986.0,102.248,102.2764,102.1156,102.1535,36986.0
2022-03-23 13:25:00,108.0,108.0,107.87,107.9,40254.0,102.1345,102.1345,102.0116,102.04,40254.0
2022-03-23 13:30:00,107.91,108.0,107.87,107.93,21396.0,102.0494,102.1345,102.0116,102.0684,21396.0
2022-03-23 13:35:00,107.95,108.0,107.91,107.95,28576.0,102.0873,102.1345,102.0494,102.0873,28576.0
2022-03-23 13:40:00,107.94,107.95,107.82,107.82,19537.0,102.0778,102.0873,101.9643,101.9643,19537.0
2022-03-23 13:45:00,107.8,107.83,107.74,107.81,15537.0,101.9454,101.9738,101.8887,101.9549,15537.0
2022-03-23 13:50:00,107.78,107.95,107.76,107.95,21013.0,101.9265,102.0873,101.9076,102.0873,21013.0
2022-03-23 13:55:00,107.97,108.06,107.95,108.03,24142.0,102.1062,102.1913,102.0873,102.1629,24142.0
2022-03-23 14:00:00,108.05,108.05,107.98,108.0,25852.0,102.1818,102.1818,102.1156,102.1345,25852.0
2022-03-23 14:05:00,108.0,108.01,107.84,107.87,27554.0,102.1345,102.144,101.9832,102.0116,27554.0
2022-03-23 14:10:00,107.88,107.89,107.75,107.76,25779.0,102.0211,102.0305,101.8981,101.9076,25779.0
2022-03-23 14:15:00,107.73,107.85,107.7,107.84,45661.0,101.8792,101.9927,101.8508,101.9832,45661.0
2022-03-23 14:20:00,107.85,107.88,107.75,107.75,19606.0,101.9927,102.0211,101.8981,101.8981,19606.0
2022-03-23 14:25:00,107.76,107.94,107.73,107.91,30227.0,101.9076,102.0778,101.8792,102.0494,30227.0
2022-03-23 14:30:00,107.93,107.95,107.83,107.84,21263.0,102.0684,102.0873,101.9738,101.9832,21263.0
2022-03-23 14:35:00,107.83,107.9,107.74,107.88,16240.0,101.9738,102.04,101.8887,102.0211,16240.0
2022-03-23 14:40:00,107.92,107.94,107.86,107.89,41685.0,102.0589,102.0778,102.0022,102.0305,41685.0
2022-03-23 14:45:00,107.91,107.97,107.88,107.95,28140.0,102.0494,102.1062,102.0211,102.0873,28140.0
2022-03-23 14:50:00,107.96,107.98,107.84,107.87,31277.0,102.0967,102.1156,101.9832,102.0116,31277.0
2022-03-23 14:55:00,107.88,107.9,107.73,107.75,47028.0,102.0211,102.04,101.8792,101.8981,47028.0
2022-03-23 15:00:00,107.74,107.91,107.71,107.84,37311.0,101.8887,102.0494,101.8603,101.9832,37311.0
2022-03-23 15:05:00,107.81,107.81,107.72,107.76,133849.0,101.9549,101.9549,101.8698,101.9076,133849.0
2022-03-23 15:10:00,107.76,107.83,107.73,107.8,44030.0,101.9076,101.9738,101.8792,101.9454,44030.0
2022-03-23 15:15:00,107.81,107.81,107.71,107.71,21171.0,101.9549,101.9549,101.8603,101.8603,21171.0
2022-03-23 15:20:00,107.7,107.84,107.66,107.83,28613.0,101.8508,101.9832,101.813,101.9738,28613.0
2022-03-23 15:25:00,107.83,107.83,107.77,107.8,25328.0,101.9738,101.9738,101.917,101.9454,25328.0
2022-03-23 15:30:00,107.79,107.86,107.69,107.71,25197.0,101.936,102.0022,101.8414,101.8603,25197.0
2022-03-23 15:35:00,107.69,107.79,107.68,107.75,25884.0,101.8414,101.936,101.8319,101.8981,25884.0
2022-03-23 15:40:00,107.74,107.77,107.59,107.76,54450.0,101.8887,101.917,101.7468,101.9076,54450.0
2022-03-23 15:45:00,107.76,107.85,107.66,107.69,40631.0,101.9076,101.9927,101.813,101.8414,40631.0
2022-03-23 15:50:00,107.67,107.67,107.42,107.45,24947.0,101.8225,101.8225,101.586,101.6144,24947.0
2022-03-23 15:55:00,107.45,107.54,107.4,107.48,69014.0,101.6144,101.6995,101.5671,101.6428,69014.0
2022-03-24 09:30:00,107.86,108.02,107.26,107.26,127655.0,102.1617,102.3133,101.5934,101.5934,127655.0
2022-03-24 09:35:00,107.25,107.3,107.08,107.18,17336.0,101.584,101.6313,101.4229,101.5177,17336.0
2022-03-24 09:40:00,107.16,107.49,107.09,107.46,25916.0,101.4987,101.8113,101.4324,101.7829,25916.0
2022-03-24 09:45:00,107.46,107.62,107.37,107.44,23657.0,101.7829,101.9344,101.6976,101.7639,23657.0
2022-03-24 09:50:00,107.39,107.55,107.28,107.46,22430.0,101.7166,101.8681,101.6124,101.7829,22430.0
2022-03-24 09:55:00,107.47,107.56,107.38,107.38,23376.0,101.7923,101.8776,101.7071,101.7071,23376.0
2022-03-24 10:00:00,107.37,107.72,107.37,107.69,36487.0,101.6976,102.0291,101.6976,102.0007,36487.0
2022-03-24 10:05:00,107.69,107.76,107.43,107.49,34464.0,102.0007,102.067,101.7545,101.8113,34464.0
2022-03-24 10:10:00,107.52,107.52,107.36,107.39,27656.0,101.8397,101.8397,101.6881,101.7166,27656.0
2022-03-24 10:15:00,107.4,107.45,107.16,107.26,49005.0,101.726,101.7734,101.4987,101.5934,49005.0
2022-03-24 10:20:00,107.28,107.45,107.26,107.39,32164.0,101.6124,101.7734,101.5934,101.7166,32164.0
2022-03-24 10:25:00,107.4,107.5,107.34,107.42,24687.0,101.726,101.8208,101.6692,101.745,24687.0
2022-03-24 10:30:00,107.42,107.76,107.34,107.74,21407.0,101.745,102.067,101.6692,102.0481,21407.0
2022-03-24 10:35:00,107.74,107.76,107.43,107.47,19656.0,102.0481,102.067,101.7545,101.7923,19656.0
2022-03-24 10:40:00,107.48,107.53,107.39,107.53,16377.0,101.8018,101.8492,101.7166,101.8492,16377.0
2022-03-24 10:45:00,107.52,107.64,107.51,107.51,33718.0,101.8397,101.9534,101.8302,101.8302,33718.0
2022-03-24 10:50:00,107.5,107.51,107.35,107.48,110766.0,101.8208,101.8302,101.6787,101.8018,110766.0
2022-03-24 10:55:00,107.48,107.52,107.42,107.5,20188.0,101.8018,101.8397,101.745,101.8208,20188.0
2022-03-24 11:00:00,107.49,107.78,107.47,107.51,56078.0,101.8113,102.086,101.7923,101.8302,56078.0
2022-03-24 11:05:00,107.51,107.59,107.45,107.48,29080.0,101.8302,101.906,101.7734,101.8018,29080.0
2022-03-24 11:10:00,107.46,107.68,107.46,107.63,16219.0,101.7829,101.9912,101.7829,101.9439,16219.0
2022-03-24 11:15:00,107.66,107.69,107.63,107.66,15583.0,101.9723,102.0007,101.9439,101.9723,15583.0
2022-03-24 11:20:00,107.68,107.74,107.63,107.7,16967.0,101.9912,102.0481,101.9439,102.0102,16967.0
2022-03-24 11:25:00,107.73,107.89,107.7,107.86,40922.0,102.0386,102.1901,102.0102,102.1617,40922.0
2022-03-24 11:30:00,107.86,107.86,107.79,107.83,18258.0,102.1617,102.1617,102.0954,102.1333,18258.0
2022-03-24 11:35:00,107.81,107.96,107.8,107.94,22665.0,102.1144,102.2565,102.1049,102.2375,22665.0
2022-03-24 11:40:00,107.94,108.06,107.93,108.01,36436.0,102.2375,102.3512,102.228,102.3038,36436.0
2022-03-24 11:45:00,108.05,108.09,108.03,108.04,22259.0,102.3417,102.3796,102.3228,102.3322,22259.0
2022-03-24 11:50:00,108.03,108.03,107.94,108.01,20401.0,102.3228,102.3228,102.2375,102.3038,20401.0
2022-03-24 11:55:00,108.01,108.11,108.0,108.04,28870.0,102.3038,102.3985,102.2943,102.3322,28870.0
2022-03-24 12:00:00,108.03,108.06,107.85,107.86,43136.0,102.3228,102.3512,102.1523,102.1617,43136.0
2022-03-24 12:05:00,107.85,107.89,107.78,107.79,11854.0,102.1523,102.1901,102.086,102.0954,11854.0
2022-03-24 12:10:00,107.81,107.84,107.78,107.84,13248.0,102.1144,102.1428,102.086,102.1428,13248.0
2022-03-24 12:15:00,107.84,107.92,107.81,107.89,10901.0,102.1428,102.2186,102.1144,102.1901,10901.0
2022-03-24 12:20:00,107.88,107.97,107.87,107.91,14728.0,102.1807,102.2659,102.1712,102.2091,14728.0
2022-03-24 12:25:00,107.9,107.94,107.77,107.8,15333.0,102.1996,102.2375,102.0765,102.1049,15333.0
2022-03-24 12:30:00,107.78,107.84,107.71,107.75,18219.0,102.086,102.1428,102.0197,102.0575,18219.0
2022-03-24 12:35:00,107.73,107.89,107.72,107.86,15422.0,102.0386,102.1901,102.0291,102.1617,15422.0
2022-03-24 12:40:00,107.86,107.95,107.86,107.88,17216.0,102.1617,102.247,102.1617,102.1807,17216.0
2022-03-24 12:45:00,107.84,107.84,107.76,107.8,10863.0,102.1428,102.1428,102.067,102.1049,10863.0
2022-03-24 12:50:00,107.8,107.87,107.78,107.82,13485.0,102.1049,102.1712,102.086,102.1238,13485.0
2022-03-24 12:55:00,107.82,107.9,107.79,107.84,18876.0,102.1238,102.1996,102.0954,102.1428,18876.0
2022-03-24 13:00:00,107.84,107.91,107.8,107.82,31271.0,102.1428,102.2091,102.1049,102.1238,31271.0
2022-03-24 13:05:00,107.82,107.86,107.79,107.82,24818.0,102.1238,102.1617,102.0954,102.1238,24818.0
2022-03-24 13:10:00,107.83,107.88,107.78,107.81,14120.0,102.1333,102.1807,102.086,102.1144,14120.0
2022-03-24 13:15:00,107.81,107.91,107.79,107.9,17471.0,102.1144,102.2091,102.0954,102.1996,17471.0
2022-03-24 13:20:00,107.89,107.9,107.79,107.82,16911.0,102.1901,102.1996,102.0954,102.1238,16911.0
2022-03-24 13:25:00,107.83,107.88,107.82,107.88,26808.0,102.1333,102.1807,102.1238,102.1807,26808.0
2022-03-24 13:30:00,107.87,107.9,107.82,107.84,32183.0,102.1712,102.1996,102.1238,102.1428,32183.0
2022-03-24 13:35:00,107.84,107.87,107.77,107.8,22111.0,102.1428,102.1712,102.0765,102.1049,22111.0
2022-03-24 13:40:00,107.81,107.9,107.8,107.88,29599.0,102.1144,102.1996,102.1049,102.1807,29599.0
2022-03-24 13:45:00,107.87,107.95,107.86,107.91,24930.0,102.1712,102.247,102.1617,102.2091,24930.0
2022-03-24 13:50:00,107.91,107.92,107.86,107.87,23333.0,102.2091,102.2186,102.1617,102.1712,23333.0
2022-03-24 13:55:00,107.85,107.91,107.83,107.85,14977.0,102.1523,102.2091,102.1333,102.1523,14977.0
2022-03-24 14:00:00,107.85,107.97,107.84,107.93,31414.0,102.1523,102.2659,102.1428,102.228,31414.0
2022-03-24 14:05:00,107.93,107.93,107.83,107.84,34537.0,102.228,102.228,102.1333,102.1428,34537.0
2022-03-24 14:10:00,107.82,107.85,107.73,107.83,24972.0,102.1238,102.1523,102.0386,102.1333,24972.0
2022-03-24 14:15:00,107.84,107.89,107.82,107.86,21104.0,102.1428,102.1901,102.1238,102.1617,21104.0
2022-03-24 14:20:00,107.87,107.87,107.73,107.78,27148.0,102.1712,102.1712,102.0386,102.086,27148.0
2022-03-24 14:25:00,107.79,107.81,107.74,107.79,21639.0,102.0954,102.1144,102.0481,102.0954,21639.0
2022-03-24 14:30:00,107.8,107.82,107.76,107.79,33589.0,102.1049,102.1238,102.067,102.0954,33589.0
2022-03-24 14:35:00,107.78,107.78,107.71,107.78,51254.0,102.086,102.086,102.0197,102.086,51254.0
2022-03-24 14:40:00,107.77,107.82,107.76,107.81,24656.0,102.0765,102.1238,102.067,102.1144,24656.0
2022-03-24 14:45:00,107.82,107.83,107.72,107.74,42215.0,102.1238,102.1333,102.0291,102.0481,42215.0
2022-03-24 14:50:00,107.75,107.91,107.75,107.88,44960.0,102.0575,102.2091,102.0575,102.1807,44960.0
2022-03-24 14:55:00,107.88,107.97,107.84,107.95,26312.0,102.1807,102.2659,102.1428,102.247,26312.0
2022-03-24 15:00:00,107.94,107.95,107.84,107.9,58741.0,102.2375,102.247,102.1428,102.1996,58741.0
2022-03-24 15:05:00,107.9,108.05,107.89,108.03,53317.0,102.1996,102.3417,102.1901,102.3228,53317.0
2022-03-24 15:10:00,108.02,108.04,107.96,107.97,32343.0,102.3133,102.3322,102.2565,102.2659,32343.0
2022-03-24 15:15:00,107.96,108.16,107.94,108.15,39012.0,102.2565,102.4459,102.2375,102.4364,39012.0
2022-03-24 15:20:00,108.15,108.19,108.09,108.13,33800.0,102.4364,102.4743,102.3796,102.4175,33800.0
2022-03-24 15:25:00,108.13,108.16,108.11,108.12,56778.0,102.4175,102.4459,102.3985,102.408,56778.0
2022-03-24 15:30:00,108.14,108.17,108.05,108.16,175361.0,102.4269,102.4554,102.3417,102.4459,175361.0
2022-03-24 15:35:00,108.16,108.17,108.08,108.11,261472.0,102.4459,102.4554,102.3701,102.3985,261472.0
2022-03-24 15:40:00,108.1,108.11,107.98,108.05,23998.0,102.3891,102.3985,102.2754,102.3417,23998.0
2022-03-24 15:45:00,108.04,108.1,108.0,108.03,56838.0,102.3322,102.3891,102.2943,102.3228,56838.0
2022-03-24 15:50:00,108.05,108.17,108.04,108.05,39485.0,102.3417,102.4554,102.3322,102.3417,39485.0
2022-03-24 15:55:00,108.06,108.25,108.04,108.23,88226.0,102.3512,102.5311,102.3322,102.5122,88226.0
2022-03-25 09:30:00,108.48,108.57,108.25,108.28,72974.0,102.749,102.8342,102.5311,102.5595,72974.0
2022-03-25 09:35:00,108.3,108.36,108.11,108.12,22924.0,102.5785,102.6353,102.3985,102.408,22924.0
2022-03-25 09:40:00,108.08,108.27,108.07,108.21,32331.0,102.3701,102.5501,102.3606,102.4932,32331.0
2022-03-25 09:45:00,108.2,108.41,108.14,108.25,27686.0,102.4838,102.6827,102.4269,102.5311,27686.0
2022-03-25 09:50:00,108.22,108.42,108.2,108.4,21481.0,102.5027,102.6921,102.4838,102.6732,21481.0
2022-03-25 09:55:00,108.4,108.43,108.24,108.39,25239.0,102.6732,102.7016,102.5217,102.6637,25239.0
2022-03-25 10:00:00,108.4,108.56,108.38,108.56,23864.0,102.6732,102.8248,102.6543,102.8248,23864.0
2022-03-25 10:05:00,108.61,108.66,108.52,108.62,12877.0,102.8721,102.9195,102.7869,102.8816,12877.0
2022-03-25 10:10:00,108.59,108.67,108.56,108.64,15226.0,102.8532,102.9289,102.8248,102.9005,15226.0
2022-03-25 10:15:00,108.62,108.81,108.62,108.8,15057.0,102.8816,103.0615,102.8816,103.0521,15057.0
2022-03-25 10:20:00,108.81,108.95,108.81,108.86,26649.0,103.0615,103.1941,103.0615,103.1089,26649.0
2022-03-25 10:25:00,108.81,108.87,108.73,108.74,10400.0,103.0615,103.1184,102.9858,102.9952,10400.0
2022-03-25 10:30:00,108.72,108.81,108.7,108.81,11284.0,102.9763,103.0615,102.9574,103.0615,11284.0
2022-03-25 10:35:00,108.81,108.88,108.81,108.81,22280.0,103.0615,103.1278,103.0615,103.0615,22280.0
2022-03-25 10:40:00,108.81,108.91,108.78,108.91,18982.0,103.0615,103.1563,103.0331,103.1563,18982.0
2022-03-25 10:45:00,108.9,108.99,108.88,108.93,27387.0,103.1468,103.232,103.1278,103.1752,27387.0
2022-03-25 10:50:00,108.93,108.98,108.83,108.85,26715.0,103.1752,103.2226,103.0805,103.0994,26715.0
2022-03-25 10:55:00,108.84,109.02,108.84,109.01,20958.0,103.09,103.2605,103.09,103.251,20958.0
2022-03-25 11:00:00,109.01,109.04,108.89,108.91,24215.0,103.251,103.2794,103.1373,103.1563,24215.0
2022-03-25 11:05:00,108.9,108.95,108.66,108.66,21036.0,103.1468,103.1941,102.9195,102.9195,21036.0
2022-03-25 11:10:00,108.66,108.67,108.27,108.41,145080.0,102.9195,102.9289,102.5501,102.6827,145080.0
2022-03-25 11:15:00,108.39,108.56,108.38,108.45,22728.0,102.6637,102.8248,102.6543,102.7206,22728.0
2022-03-25 11:20:00,108.47,108.47,108.28,108.29,19039.0,102.7395,102.7395,102.5595,102.569,19039.0
2022-03-25 11:25:00,108.26,108.27,108.03,108.17,21745.0,102.5406,102.5501,102.3228,102.4554,21745.0
2022-03-25 11:30:00,108.16,108.38,108.16,108.34,34164.0,102.4459,102.6543,102.4459,102.6164,34164.0
2022-03-25 11:35:00,108.35,108.42,108.32,108.34,14212.0,102.6258,102.6921,102.5974,102.6164,14212.0
2022-03-25 11:40:00,108.36,108.48,108.33,108.48,10770.0,102.6353,102.749,102.6069,102.749,10770.0
2022-03-25 11:45:00,108.49,108.49,108.32,108.37,17467.0,102.7585,102.7585,102.5974,102.6448,17467.0
2022-03-25 11:50:00,108.36,108.51,108.34,108.44,17629.0,102.6353,102.7774,102.6164,102.7111,17629.0
2022-03-25 11:55:00,108.45,108.45,108.24,108.34,17297.0,102.7206,102.7206,102.5217,102.6164,17297.0
2022-03-25 12:00:00,108.33,108.39,108.28,108.38,15089.0,102.6069,102.6637,102.5595,102.6543,15089.0
2022-03-25 12:05:00,108.38,108.5,108.38,108.44,71482.0,102.6543,102.7679,102.6543,102.7111,71482.0
2022-03-25 12:10:00,108.43,108.47,108.38,108.47,25113.0,102.7016,102.7395,102.6543,102.7395,25113.0
2022-03-25 12:15:00,108.48,108.5,108.38,108.47,36829.0,102.749,102.7679,102.6543,102.7395,36829.0
2022-03-25 12:20:00,108.47,108.58,108.47,108.57,18462.0,102.7395,102.8437,102.7395,102.8342,18462.0
2022-03-25 12:25:00,108.58,108.61,108.41,108.6,39406.0,102.8437,102.8721,102.6827,102.8626,39406.0
2022-03-25 12:30:00,108.58,108.59,108.49,108.59,24613.0,102.8437,102.8532,102.7585,102.8532,24613.0
2022-03-25 12:35:00,108.59,108.59,108.36,108.41,19307.0,102.8532,102.8532,102.6353,102.6827,19307.0
2022-03-25 12:40:00,108.42,108.46,108.34,108.41,13465.0,102.6921,102.73,102.6164,102.6827,13465.0
2022-03-25 12:45:00,108.4,108.5,108.4,108.49,29037.0,102.6732,102.7679,102.6732,102.7585,29037.0
2022-03-25 12:50:00,108.48,108.55,108.33,108.39,20296.0,102.749,102.8153,102.6069,102.6637,20296.0
2022-03-25 12:55:00,108.39,108.43,108.32,108.41,10631.0,102.6637,102.7016,102.5974,102.6827,10631.0
2022-03-25 13:00:00,108.39,108.43,108.31,108.42,12856.0,102.6637,102.7016,102.588,102.6921,12856.0
2022-03-25 13:05:00,108.42,108.46,108.35,108.41,17594.0,102.6921,102.73,102.6258,102.6827,17594.0
2022-03-25 13:10:00,108.4,108.43,108.28,108.3,15074.0,102.6732,102.7016,102.5595,102.5785,15074.0
2022-03-25 13:15:00,108.33,108.54,108.33,108.5,29408.0,102.6069,102.8058,102.6069,102.7679,29408.0
2022-03-25 13:20:00,108.48,108.49,108.14,108.16,19123.0,102.749,102.7585,102.4269,102.4459,19123.0
2022-03-25 13:25:00,108.15,108.23,108.15,108.23,14093.0,102.4364,102.5122,102.4364,102.5122,14093.0
2022-03-25 13:30:00,108.23,108.35,108.22,108.34,29782.0,102.5122,102.6258,102.5027,102.6164,29782.0
2022-03-25 13:35:00,108.35,108.4,108.27,108.34,24453.0,102.6258,102.6732,102.5501,102.6164,24453.0
2022-03-25 13:40:00,108.32,108.39,108.26,108.39,12511.0,102.5974,102.6637,102.5406,102.6637,12511.0
2022-03-25 13:45:00,108.4,108.44,108.34,108.43,15161.0,102.6732,102.7111,102.6164,102.7016,15161.0
2022-03-25 13:50:00,108.44,108.48,108.4,108.48,29872.0,102.7111,102.749,102.6732,102.749,29872.0
2022-03-25 13:55:00,108.48,108.63,108.48,108.61,27760.0,102.749,102.8911,102.749,102.8721,27760.0
2022-03-25 14:00:00,108.62,108.7,108.58,108.67,33907.0,102.8816,102.9574,102.8437,102.9289,33907.0
2022-03-25 14:05:00,108.65,108.71,108.64,108.7,29548.0,102.91,102.9668,102.9005,102.9574,29548.0
2022-03-25 14:10:00,108.71,108.75,108.66,108.72,19607.0,102.9668,103.0047,102.9195,102.9763,19607.0
2022-03-25 14:15:00,108.73,108.75,108.69,108.71,26550.0,102.9858,103.0047,102.9479,102.9668,26550.0
2022-03-25 14:20:00,108.71,108.78,108.7,108.74,17852.0,102.9668,103.0331,102.9574,102.9952,17852.0
2022-03-25 14:25:00,108.74,108.77,108.7,108.73,41383.0,102.9952,103.0237,102.9574,102.9858,41383.0
2022-03-25 14:30:00,108.73,108.84,108.73,108.79,100439.0,102.9858,103.09,102.9858,103.0426,100439.0
2022-03-25 14:35:00,108.78,108.85,108.75,108.82,28905.0,103.0331,103.0994,103.0047,103.071,28905.0
2022-03-25 14:40:00,108.82,108.84,108.76,108.83,24102.0,103.071,103.09,103.0142,103.0805,24102.0
2022-03-25 14:45:00,108.84,108.84,108.77,108.79,32749.0,103.09,103.09,103.0237,103.0426,32749.0
2022-03-25 14:50:00,108.81,108.87,108.8,108.82,29005.0,103.0615,103.1184,103.0521,103.071,29005.0
2022-03-25 14:55:00,108.83,108.83,108.74,108.78,44970.0,103.0805,103.0805,102.9952,103.0331,44970.0
2022-03-25 15:00:00,108.77,108.79,108.65,108.68,42214.0,103.0237,103.0426,102.91,102.9384,42214.0
2022-03-25 15:05:00,108.69,108.71,108.57,108.59,22890.0,102.9479,102.9668,102.8342,102.8532,22890.0
2022-03-25 15:10:00,108.62,108.72,108.59,108.69,45140.0,102.8816,102.9763,102.8532,102.9479,45140.0
2022-03-25 15:15:00,108.7,108.73,108.57,108.61,30040.0,102.9574,102.9858,102.8342,102.8721,30040.0
2022-03-25 15:20:00,108.61,108.61,108.47,108.51,26831.0,102.8721,102.8721,102.7395,102.7774,26831.0
2022-03-25 15:25:00,108.51,108.54,108.4,108.43,26170.0,102.7774,102.8058,102.6732,102.7016,26170.0
2022-03-25 15:30:00,108.42,108.47,108.32,108.38,21737.0,102.6921,102.7395,102.5974,102.6543,21737.0
2022-03-25 15:35:00,108.38,108.46,108.29,108.3,35071.0,102.6543,102.73,102.569,102.5785,35071.0
2022-03-25 15:40:00,108.29,108.58,108.29,108.48,38434.0,102.569,102.8437,102.569,102.749,38434.0
2022-03-25 15:45:00,108.49,108.7,108.49,108.7,34113.0,102.7585,102.9574,102.7585,102.9574,34113.0
2022-03-25 15:50:00,108.72,108.9,108.65,108.86,41606.0,102.9763,103.1468,102.91,103.1089,41606.0
2022-03-25 15:55:00,108.87,108.94,108.82,108.89,58418.0,103.1184,103.1847,103.071,103.1373,58418.0
2022-03-28 09:30:00,108.61,108.67,108.24,108.28,117217.0,102.8721,102.9289,102.5217,102.5595,117217.0
2022-03-28 09:35:00,108.26,108.31,108.12,108.24,87081.0,102.5406,102.588,102.408,102.5217,87081.0
2022-03-28 09:40:00,108.23,108.25,108.01,108.02,128999.0,102.5122,102.5311,102.3038,102.3133,128999.0
2022-03-28 09:45:00,108.02,108.07,107.84,107.89,70072.0,102.3133,102.3606,102.1428,102.1901,70072.0
2022-03-28 09:50:00,107.92,108.14,107.88,108.08,91999.0,102.2186,102.4269,102.1807,102.3701,91999.0
2022-03-28 09:55:00,108.1,108.27,108.03,108.18,52918.0,102.3891,102.5501,102.3228,102.4648,52918.0
2022-03-28 10:00:00,108.19,108.19,107.89,108.05,46421.0,102.4743,102.4743,102.1901,102.3417,46421.0
2022-03-28 10:05:00,108.07,108.37,108.02,108.28,42062.0,102.3606,102.6448,102.3133,102.5595,42062.0
2022-03-28 10:10:00,108.3,108.33,108.17,108.2,27116.0,102.5785,102.6069,102.4554,102.4838,27116.0
2022-03-28 10:15:00,108.25,108.29,108.11,108.13,22306.0,102.5311,102.569,102.3985,102.4175,22306.0
2022-03-28 10:20:00,108.14,108.19,108.02,108.16,23037.0,102.4269,102.4743,102.3133,102.4459,23037.0
2022-03-28 10:25:00,108.12,108.22,108.06,108.15,27564.0,102.408,102.5027,102.3512,102.4364,27564.0
2022-03-28 10:30:00,108.16,108.22,108.1,108.13,30919.0,102.4459,102.5027,102.3891,102.4175,30919.0
2022-03-28 10:35:00,108.15,108.18,107.96,108.04,26370.0,102.4364,102.4648,102.2565,102.3322,26370.0
2022-03-28 10:40:00,108.06,108.12,107.98,108.1,72469.0,102.3512,102.408,102.2754,102.3891,72469.0
2022-03-28 10:45:00,108.11,108.16,108.09,108.09,17377.0,102.3985,102.4459,102.3796,102.3796,17377.0
2022-03-28 10:50:00,108.09,108.17,108.04,108.09,25285.0,102.3796,102.4554,102.3322,102.3796,25285.0
2022-03-28 10:55:00,108.08,108.11,108.01,108.08,23578.0,102.3701,102.3985,102.3038,102.3701,23578.0
2022-03-28 11:00:00,108.09,108.15,107.83,108.0,49206.0,102.3796,102.4364,102.1333,102.2943,49206.0
2022-03-28 11:05:00,108.03,108.03,107.86,107.89,41807.0,102.3228,102.3228,102.1617,102.1901,41807.0
2022-03-28 11:10:00,107.92,107.98,107.87,107.95,8121.0,102.2186,102.2754,102.1712,102.247,8121.0
2022-03-28 11:15:00,107.94,107.98,107.91,107.96,9216.0,102.2375,102.2754,102.2091,102.2565,9216.0
2022-03-28 11:20:00,107.97,107.98,107.83,107.9,21625.0,102.2659,102.2754,102.1333,102.1996,21625.0
2022-03-28 11:25:00,107.9,107.91,107.75,107.91,42224.0,102.1996,102.2091,102.0575,102.2091,42224.0
2022-03-28 11:30:00,107.9,107.94,107.69,107.72,18343.0,102.1996,102.2375,102.0007,102.0291,18343.0
2022-03-28 11:35:00,107.73,107.73,107.64,107.69,31694.0,102.0386,102.0386,101.9534,102.0007,31694.0
2022-03-28 11:40:00,107.69,107.8,107.66,107.78,64891.0,102.0007,102.1049,101.9723,102.086,64891.0
2022-03-28 11:45:00,107.77,107.77,107.46,107.47,22179.0,102.0765,102.0765,101.7829,101.7923,22179.0
2022-03-28 11:50:00,107.46,107.54,107.4,107.47,23742.0,101.7829,101.8586,101.726,101.7923,23742.0
2022-03-28 11:55:00,107.47,107.47,107.34,107.34,23436.0,101.7923,101.7923,101.6692,101.6692,23436.0
2022-03-28 12:00:00,107.33,107.57,107.33,107.57,20297.0,101.6597,101.8871,101.6597,101.8871,20297.0
2022-03-28 12:05:00,107.58,107.61,107.51,107.51,46991.0,101.8965,101.9249,101.8302,101.8302,46991.0
2022-03-28 12:10:00,107.51,107.51,107.38,107.42,46218.0,101.8302,101.8302,101.7071,101.745,46218.0
2022-03-28 12:15:00,107.42,107.46,107.3,107.3,41010.0,101.745,101.7829,101.6313,101.6313,41010.0
2022-03-28 12:20:00,107.31,107.45,107.31,107.44,37302.0,101.6408,101.7734,101.6408,101.7639,37302.0
2022-03-28 12:25:00,107.43,107.49,107.4,107.43,29446.0,101.7545,101.8113,101.726,101.7545,29446.0
2022-03-28 12:30:00,107.43,107.51,107.35,107.42,49558.0,101.7545,101.8302,101.6787,101.745,49558.0
2022-03-28 12:35:00,107.44,107.53,107.41,107.51,15092.0,101.7639,101.8492,101.7355,101.8302,15092.0
2022-03-28 12:40:00,107.51,107.61,107.5,107.56,10551.0,101.8302,101.9249,101.8208,101.8776,10551.0
2022-03-28 12:45:00,107.52,107.57,107.45,107.56,30685.0,101.8397,101.8871,101.7734,101.8776,30685.0
2022-03-28 12:50:00,107.55,107.68,107.54,107.67,25640.0,101.8681,101.9912,101.8586,101.9818,25640.0
2022-03-28 12:55:00,107.67,107.72,107.65,107.7,19036.0,101.9818,102.0291,101.9628,102.0102,19036.0
2022-03-28 13:00:00,107.72,107.79,107.7,107.73,23295.0,102.0291,102.0954,102.0102,102.0386,23295.0
2022-03-28 13:05:00,107.74,107.8,107.56,107.63,30539.0,102.0481,102.1049,101.8776,101.9439,30539.0
2022-03-28 13:10:00,107.61,107.68,107.58,107.61,31718.0,101.9249,101.9912,101.8965,101.9249,31718.0
2022-03-28 13:15:00,107.62,107.65,107.56,107.58,19728.0,101.9344,101.9628,101.8776,101.8965,19728.0
2022-03-28 13:20:00,107.59,107.68,107.56,107.68,17683.0,101.906,101.9912,101.8776,101.9912,17683.0
2022-03-28 13:25:00,107.68,107.81,107.65,107.76,30274.0,101.9912,102.1144,101.9628,102.067,30274.0
2022-03-28 13:30:00,107.76,107.8,107.72,107.74,11507.0,102.067,102.1049,102.0291,102.0481,11507.0
2022-03-28 13:35:00,107.73,107.8,107.72,107.75,24431.0,102.0386,102.1049,102.0291,102.0575,24431.0
2022-03-28 13:40:00,107.77,107.81,107.71,107.72,18217.0,102.0765,102.1144,102.0197,102.0291,18217.0
2022-03-28 13:45:00,107.74,107.77,107.65,107.71,33531.0,102.0481,102.0765,101.9628,102.0197,33531.0
2022-03-28 13:50:00,107.7,107.74,107.62,107.67,136367.0,102.0102,102.0481,101.9344,101.9818,136367.0
2022-03-28 13:55:00,107.67,107.69,107.6,107.68,229632.0,101.9818,102.0007,101.9155,101.9912,229632.0
2022-03-28 14:00:00,107.68,107.73,107.63,107.63,32157.0,101.9912,102.0386,101.9439,101.9439,32157.0
2022-03-28 14:05:00,107.62,107.68,107.55,107.68,14843.0,101.9344,101.9912,101.8681,101.9912,14843.0
2022-03-28 14:10:00,107.68,107.72,107.55,107.59,17951.0,101.9912,102.0291,101.8681,101.906,17951.0
2022-03-28 14:15:00,107.6,107.6,107.46,107.47,40190.0,101.9155,101.9155,101.7829,101.7923,40190.0
2022-03-28 14:20:00,107.52,107.58,107.48,107.57,15674.0,101.8397,101.8965,101.8018,101.8871,15674.0
2022-03-28 14:25:00,107.58,107.65,107.53,107.61,31398.0,101.8965,101.9628,101.8492,101.9249,31398.0
2022-03-28 14:30:00,107.59,107.67,107.59,107.65,17998.0,101.906,101.9818,101.906,101.9628,17998.0
2022-03-28 14:35:00,107.65,107.67,107.54,107.63,24463.0,101.9628,101.9818,101.8586,101.9439,24463.0
2022-03-28 14:40:00,107.62,107.78,107.6,107.68,52723.0,101.9344,102.086,101.9155,101.9912,52723.0
2022-03-28 14:45:00,107.68,107.77,107.67,107.76,18508.0,101.9912,102.0765,101.9818,102.067,18508.0
2022-03-28 14:50:00,107.76,107.92,107.76,107.91,41483.0,102.067,102.2186,102.067,102.2091,41483.0
2022-03-28 14:55:00,107.92,108.01,107.89,108.0,40891.0,102.2186,102.3038,102.1901,102.2943,40891.0
2022-03-28 15:00:00,108.0,108.01,107.85,107.86,35036.0,102.2943,102.3038,102.1523,102.1617,35036.0
2022-03-28 15:05:00,107.87,107.94,107.86,107.9,39081.0,102.1712,102.2375,102.1617,102.1996,39081.0
2022-03-28 15:10:00,107.89,107.96,107.88,107.96,19084.0,102.1901,102.2565,102.1807,102.2565,19084.0
2022-03-28 15:15:00,107.95,107.97,107.87,107.87,37979.0,102.247,102.2659,102.1712,102.1712,37979.0
2022-03-28 15:20:00,107.86,107.96,107.85,107.95,83061.0,102.1617,102.2565,102.1523,102.247,83061.0
2022-03-28 15:25:00,107.95,107.99,107.93,107.97,67426.0,102.247,102.2849,102.228,102.2659,67426.0
2022-03-28 15:30:00,107.97,107.99,107.93,107.95,73400.0,102.2659,102.2849,102.228,102.247,73400.0
2022-03-28 15:35:00,107.95,108.05,107.92,107.97,78809.0,102.247,102.3417,102.2186,102.2659,78809.0
2022-03-28 15:40:00,107.99,108.12,107.98,108.11,65931.0,102.2849,102.408,102.2754,102.3985,65931.0
2022-03-28 15:45:00,108.11,108.26,108.1,108.25,79400.0,102.3985,102.5406,102.3891,102.5311,79400.0
2022-03-28 15:50:00,108.25,108.33,108.12,108.29,79279.0,102.5311,102.6069,102.408,102.569,79279.0
2022-03-28 15:55:00,108.29,108.51,108.23,108.5,71979.0,102.569,102.7774,102.5122,102.7679,71979.0
2022-03-29 09:30:00,109.16,110.41,109.16,110.41,146574.0,103.3931,104.577,103.3931,104.577,146574.0
2022-03-29 09:35:00,110.4,110.4,110.1,110.35,43804.0,104.5675,104.5675,104.2834,104.5202,43804.0
2022-03-29 09:40:00,110.37,110.5,110.28,110.41,67461.0,104.5391,104.6623,104.4539,104.577,67461.0
2022-03-29 09:45:00,110.42,110.62,110.18,110.18,80787.0,104.5865,104.7759,104.3592,104.3592,80787.0
2022-03-29 09:50:00,110.16,110.36,110.1,110.19,59773.0,104.3402,104.5297,104.2834,104.3686,59773.0
2022-03-29 09:55:00,110.22,110.29,110.13,110.13,52665.0,104.3971,104.4634,104.3118,104.3118,52665.0
2022-03-29 10:00:00,110.12,110.15,109.86,109.88,77002.0,104.3023,104.3308,104.0561,104.075,77002.0
2022-03-29 10:05:00,109.87,109.87,109.64,109.72,251164.0,104.0655,104.0655,103.8477,103.9235,251164.0
2022-03-29 10:10:00,109.73,109.83,109.64,109.75,76004.0,103.9329,104.0277,103.8477,103.9519,76004.0
2022-03-29 10:15:00,109.75,109.96,109.74,109.91,46506.0,103.9519,104.1508,103.9424,104.1034,46506.0
2022-03-29 10:20:00,109.91,110.08,109.91,110.02,49832.0,104.1034,104.2645,104.1034,104.2076,49832.0
2022-03-29 10:25:00,110.01,110.25,110.01,110.25,74144.0,104.1981,104.4255,104.1981,104.4255,74144.0
2022-03-29 10:30:00,110.28,110.48,110.24,110.48,53870.0,104.4539,104.6433,104.416,104.6433,53870.0
2022-03-29 10:35:00,110.47,110.52,110.32,110.42,43585.0,104.6338,104.6812,104.4918,104.5865,43585.0
2022-03-29 10:40:00,110.41,110.53,110.34,110.44,55205.0,104.577,104.6907,104.5107,104.6054,55205.0
2022-03-29 10:45:00,110.44,110.49,110.21,110.31,37203.0,104.6054,104.6528,104.3876,104.4823,37203.0
2022-03-29 10:50:00,110.33,110.47,110.33,110.44,33409.0,104.5012,104.6338,104.5012,104.6054,33409.0
2022-03-29 10:55:00,110.42,110.52,110.41,110.52,129511.0,104.5865,104.6812,104.577,104.6812,129511.0
2022-03-29 11:00:00,110.52,110.59,110.43,110.57,35145.0,104.6812,104.7475,104.596,104.7286,35145.0
2022-03-29 11:05:00,110.56,110.6,110.46,110.48,32912.0,104.7191,104.757,104.6244,104.6433,32912.0
2022-03-29 11:10:00,110.47,110.55,110.38,110.45,145011.0,104.6338,104.7096,104.5486,104.6149,145011.0
2022-03-29 11:15:00,110.48,110.48,110.27,110.32,56644.0,104.6433,104.6433,104.4444,104.4918,56644.0
2022-03-29 11:20:00,110.33,110.36,110.14,110.2,88399.0,104.5012,104.5297,104.3213,104.3781,88399.0
2022-03-29 11:25:00,110.21,110.36,110.19,110.26,57496.0,104.3876,104.5297,104.3686,104.4349,57496.0
2022-03-29 11:30:00,110.27,110.37,110.24,110.29,58412.0,104.4444,104.5391,104.416,104.4634,58412.0
2022-03-29 11:35:00,110.29,110.33,110.22,110.27,86168.0,104.4634,104.5012,104.3971,104.4444,86168.0
2022-03-29 11:40:00,110.27,110.3,110.21,110.29,83588.0,104.4444,104.4728,104.3876,104.4634,83588.0
2022-03-29 11:45:00,110.29,110.39,110.24,110.38,66875.0,104.4634,104.5581,104.416,104.5486,66875.0
2022-03-29 11:50:00,110.37,110.38,110.26,110.28,116818.0,104.5391,104.5486,104.4349,104.4539,116818.0
2022-03-29 11:55:00,110.29,110.29,110.2,110.23,66937.0,104.4634,104.4634,104.3781,104.4065,66937.0
2022-03-29 12:00:00,110.23,110.24,110.05,110.12,81621.0,104.4065,104.416,104.236,104.3023,81621.0
2022-03-29 12:05:00,110.12,110.15,110.03,110.03,75401.0,104.3023,104.3308,104.2171,104.2171,75401.0
2022-03-29 12:10:00,110.03,110.04,109.93,110.03,63197.0,104.2171,104.2266,104.1224,104.2171,63197.0
2022-03-29 12:15:00,110.02,110.13,110.01,110.09,97038.0,104.2076,104.3118,104.1981,104.2739,97038.0
2022-03-29 12:20:00,110.1,110.1,110.02,110.06,70418.0,104.2834,104.2834,104.2076,104.2455,70418.0
2022-03-29 12:25:00,110.05,110.07,109.95,110.03,66789.0,104.236,104.255,104.1413,104.2171,66789.0
2022-03-29 12:30:00,110.02,110.07,109.76,109.79,100517.0,104.2076,104.255,103.9614,103.9898,100517.0
2022-03-29 12:35:00,109.8,109.84,109.73,109.8,83661.0,103.9992,104.0371,103.9329,103.9992,83661.0
2022-03-29 12:40:00,109.81,109.92,109.8,109.91,47724.0,104.0087,104.1129,103.9992,104.1034,47724.0
2022-03-29 12:45:00,109.91,110.01,109.91,109.98,109075.0,104.1034,104.1981,104.1034,104.1697,109075.0
2022-03-29 12:50:00,109.98,109.99,109.79,109.79,68083.0,104.1697,104.1792,103.9898,103.9898,68083.0
2022-03-29 12:55:00,109.79,109.85,109.73,109.79,63779.0,103.9898,104.0466,103.9329,103.9898,63779.0
2022-03-29 13:00:00,109.79,110.13,109.65,109.72,680243.0,103.9898,104.3118,103.8572,103.9235,680243.0
2022-03-29 13:05:00,109.72,109.76,109.68,109.72,64345.0,103.9235,103.9614,103.8856,103.9235,64345.0
2022-03-29 13:10:00,109.73,109.91,109.73,109.87,51507.0,103.9329,104.1034,103.9329,104.0655,51507.0
2022-03-29 13:15:00,109.88,109.97,109.87,109.94,29617.0,104.075,104.1603,104.0655,104.1318,29617.0
2022-03-29 13:20:00,109.94,109.95,109.79,109.84,114519.0,104.1318,104.1413,103.9898,104.0371,114519.0
2022-03-29 13:25:00,109.84,109.96,109.83,109.92,43815.0,104.0371,104.1508,104.0277,104.1129,43815.0
2022-03-29 13:30:00,109.92,109.96,109.87,109.9,58389.0,104.1129,104.1508,104.0655,104.094,58389.0
2022-03-29 13:35:00,109.91,110.04,109.88,110.01,56213.0,104.1034,104.2266,104.075,104.1981,56213.0
2022-03-29 13:40:00,110.02,110.05,109.97,110.05,64928.0,104.2076,104.236,104.1603,104.236,64928.0
2022-03-29 13:45:00,110.06,110.22,110.03,110.16,24865.0,104.2455,104.3971,104.2171,104.3402,24865.0
2022-03-29 13:50:00,110.17,110.22,110.15,110.22,15691.0,104.3497,104.3971,104.3308,104.3971,15691.0
2022-03-29 13:55:00,110.22,110.38,110.21,110.38,25487.0,104.3971,104.5486,104.3876,104.5486,25487.0
2022-03-29 14:00:00,110.39,110.44,110.0,110.4,736926.0,104.5581,104.6054,104.1887,104.5675,736926.0
2022-03-29 14:05:00,110.41,110.48,110.36,110.46,30846.0,104.577,104.6433,104.5297,104.6244,30846.0
2022-03-29 14:10:00,110.45,110.59,110.45,110.57,28373.0,104.6149,104.7475,104.6149,104.7286,28373.0
2022-03-29 14:15:00,110.56,110.63,110.53,110.55,54287.0,104.7191,104.7854,104.6907,104.7096,54287.0
2022-03-29 14:20:00,110.55,110.68,110.53,110.68,25421.0,104.7096,104.8328,104.6907,104.8328,25421.0
2022-03-29 14:25:00,110.66,110.78,110.63,110.77,19165.0,104.8138,104.9275,104.7854,104.918,19165.0
2022-03-29 14:30:00,110.78,110.88,110.75,110.88,23644.0,104.9275,105.0222,104.8991,105.0222,23644.0
2022-03-29 14:35:00,110.88,110.92,110.85,110.85,84065.0,105.0222,105.0601,104.9938,104.9938,84065.0
2022-03-29 14:40:00,110.84,110.87,110.81,110.86,21887.0,104.9843,105.0127,104.9559,105.0032,21887.0
2022-03-29 14:45:00,110.87,110.88,110.79,110.8,58554.0,105.0127,105.0222,104.9369,104.9464,58554.0
2022-03-29 14:50:00,110.8,110.89,110.77,110.84,47221.0,104.9464,105.0317,104.918,104.9843,47221.0
2022-03-29 14:55:00,110.84,110.93,110.79,110.92,48750.0,104.9843,105.0695,104.9369,105.0601,48750.0
2022-03-29 15:00:00,110.92,110.96,110.81,110.95,92274.0,105.0601,105.098,104.9559,105.0885,92274.0
2022-03-29 15:05:00,110.94,111.04,110.92,111.02,73509.0,105.079,105.1737,105.0601,105.1548,73509.0
2022-03-29 15:10:00,111.02,111.08,110.99,110.99,127681.0,105.1548,105.2116,105.1264,105.1264,127681.0
2022-03-29 15:15:00,110.99,111.12,110.97,111.08,61695.0,105.1264,105.2495,105.1074,105.2116,61695.0
2022-03-29 15:20:00,111.09,111.14,111.06,111.08,66861.0,105.2211,105.2685,105.1927,105.2116,66861.0
2022-03-29 15:25:00,111.08,111.22,111.05,111.22,56956.0,105.2116,105.3442,105.1832,105.3442,56956.0
2022-03-29 15:30:00,111.22,111.35,111.21,111.35,63270.0,105.3442,105.4674,105.3348,105.4674,63270.0
2022-03-29 15:35:00,111.35,111.39,111.19,111.21,89389.0,105.4674,105.5052,105.3158,105.3348,89389.0
2022-03-29 15:40:00,111.22,111.24,111.1,111.18,73132.0,105.3442,105.3632,105.2306,105.3063,73132.0
2022-03-29 15:45:00,111.18,111.27,111.09,111.14,95899.0,105.3063,105.3916,105.2211,105.2685,95899.0
2022-03-29 15:50:00,111.13,111.16,110.97,111.01,116932.0,105.259,105.2874,105.1074,105.1453,116932.0
2022-03-29 15:55:00,111.02,111.13,110.98,111.12,281628.0,105.1548,105.259,105.1169,105.2495,281628.0
2022-03-30 09:30:00,110.92,110.95,110.66,110.77,132295.0,105.0601,105.0885,104.8138,104.918,132295.0
2022-03-30 09:35:00,110.8,111.03,110.8,110.98,51386.0,104.9464,105.1643,104.9464,105.1169,51386.0
2022-03-30 09:40:00,110.98,111.14,110.68,110.73,52581.0,105.1169,105.2685,104.8328,104.8801,52581.0
2022-03-30 09:45:00,110.73,110.85,110.61,110.83,66042.0,104.8801,104.9938,104.7665,104.9748,66042.0
2022-03-30 09:50:00,110.86,111.04,110.76,110.98,47684.0,105.0032,105.1737,104.9085,105.1169,47684.0
2022-03-30 09:55:00,110.97,111.16,110.94,111.15,20315.0,105.1074,105.2874,105.079,105.2779,20315.0
2022-03-30 10:00:00,111.17,111.2,110.97,111.05,40415.0,105.2969,105.3253,105.1074,105.1832,40415.0
2022-03-30 10:05:00,111.05,111.06,110.83,110.85,101060.0,105.1832,105.1927,104.9748,104.9938,101060.0
2022-03-30 10:10:00,110.86,110.88,110.74,110.8,85760.0,105.0032,105.0222,104.8896,104.9464,85760.0
2022-03-30 10:15:00,110.79,110.79,110.5,110.59,109392.0,104.9369,104.9369,104.6623,104.7475,109392.0
2022-03-30 10:20:00,110.6,110.7,110.47,110.5,24145.0,104.757,104.8517,104.6338,104.6623,24145.0
2022-03-30 10:25:00,110.5,110.59,110.44,110.48,14447.0,104.6623,104.7475,104.6054,104.6433,14447.0
2022-03-30 10:30:00,110.48,110.55,110.38,110.46,21112.0,104.6433,104.7096,104.5486,104.6244,21112.0
2022-03-30 10:35:00,110.46,110.52,110.41,110.52,47750.0,104.6244,104.6812,104.577,104.6812,47750.0
2022-03-30 10:40:00,110.51,110.55,110.44,110.46,32124.0,104.6717,104.7096,104.6054,104.6244,32124.0
2022-03-30 10:45:00,110.45,110.57,110.43,110.46,20738.0,104.6149,104.7286,104.596,104.6244,20738.0
2022-03-30 10:50:00,110.47,110.54,110.37,110.38,90786.0,104.6338,104.7001,104.5391,104.5486,90786.0
2022-03-30 10:55:00,110.38,110.45,110.34,110.36,20112.0,104.5486,104.6149,104.5107,104.5297,20112.0
2022-03-30 11:00:00,110.37,110.55,110.33,110.54,27830.0,104.5391,104.7096,104.5012,104.7001,27830.0
2022-03-30 11:05:00,110.55,110.55,110.3,110.31,39154.0,104.7096,104.7096,104.4728,104.4823,39154.0
2022-03-30 11:10:00,110.29,110.38,110.18,110.34,31173.0,104.4634,104.5486,104.3592,104.5107,31173.0
2022-03-30 11:15:00,110.35,110.44,110.32,110.35,20275.0,104.5202,104.6054,104.4918,104.5202,20275.0
2022-03-30 11:20:00,110.35,110.37,110.22,110.24,27482.0,104.5202,104.5391,104.3971,104.416,27482.0
2022-03-30 11:25:00,110.25,110.26,110.14,110.21,23471.0,104.4255,104.4349,104.3213,104.3876,23471.0
2022-03-30 11:30:00,110.24,110.26,110.17,110.23,15959.0,104.416,104.4349,104.3497,104.4065,15959.0
2022-03-30 11:35:00,110.24,110.35,110.24,110.34,53076.0,104.416,104.5202,104.416,104.5107,53076.0
2022-03-30 11:40:00,110.35,110.45,110.3,110.37,62789.0,104.5202,104.6149,104.4728,104.5391,62789.0
2022-03-30 11:45:00,110.36,110.4,110.27,110.33,29018.0,104.5297,104.5675,104.4444,104.5012,29018.0
2022-03-30 11:50:00,110.33,110.34,110.18,110.23,162359.0,104.5012,104.5107,104.3592,104.4065,162359.0
2022-03-30 11:55:00,110.24,110.26,110.2,110.23,14406.0,104.416,104.4349,104.3781,104.4065,14406.0
2022-03-30 12:00:00,110.23,110.29,110.21,110.28,22076.0,104.4065,104.4634,104.3876,104.4539,22076.0
2022-03-30 12:05:00,110.26,110.27,110.08,110.13,27450.0,104.4349,104.4444,104.2645,104.3118,27450.0
2022-03-30 12:10:00,110.12,110.18,110.1,110.16,8380.0,104.3023,104.3592,104.2834,104.3402,8380.0
2022-03-30 12:15:00,110.14,110.29,110.13,110.29,18613.0,104.3213,104.4634,104.3118,104.4634,18613.0
2022-03-30 12:20:00,110.3,110.33,110.21,110.23,29615.0,104.4728,104.5012,104.3876,104.4065,29615.0
2022-03-30 12:25:00,110.24,110.26,110.17,110.23,11237.0,104.416,104.4349,104.3497,104.4065,11237.0
2022-03-30 12:30:00,110.25,110.32,110.23,110.32,8912.0,104.4255,104.4918,104.4065,104.4918,8912.0
2022-03-30 12:35:00,110.33,110.35,110.31,110.35,16770.0,104.5012,104.5202,104.4823,104.5202,16770.0
2022-03-30 12:40:00,110.35,110.37,110.28,110.33,13033.0,104.5202,104.5391,104.4539,104.5012,13033.0
2022-03-30 12:45:00,110.33,110.35,110.26,110.29,13370.0,104.5012,104.5202,104.4349,104.4634,13370.0
2022-03-30 12:50:00,110.29,110.29,110.2,110.24,12835.0,104.4634,104.4634,104.3781,104.416,12835.0
2022-03-30 12:55:00,110.25,110.3,110.22,110.28,14025.0,104.4255,104.4728,104.3971,104.4539,14025.0
2022-03-30 13:00:00,110.28,110.29,110.15,110.15,10896.0,104.4539,104.4634,104.3308,104.3308,10896.0
2022-03-30 13:05:00,110.16,110.17,110.06,110.15,12930.0,104.3402,104.3497,104.2455,104.3308,12930.0
2022-03-30 13:10:00,110.17,110.17,110.09,110.17,28529.0,104.3497,104.3497,104.2739,104.3497,28529.0
2022-03-30 13:15:00,110.18,110.18,110.03,110.05,47592.0,104.3592,104.3592,104.2171,104.236,47592.0
2022-03-30 13:20:00,110.05,110.05,109.93,109.95,35025.0,104.236,104.236,104.1224,104.1413,35025.0
2022-03-30 13:25:00,109.93,109.93,109.83,109.88,15445.0,104.1224,104.1224,104.0277,104.075,15445.0
2022-03-30 13:30:00,109.88,109.89,109.79,109.84,34579.0,104.075,104.0845,103.9898,104.0371,34579.0
2022-03-30 13:35:00,109.83,109.84,109.72,109.73,315428.0,104.0277,104.0371,103.9235,103.9329,315428.0
2022-03-30 13:40:00,109.73,109.85,109.72,109.84,29190.0,103.9329,104.0466,103.9235,104.0371,29190.0
2022-03-30 13:45:00,109.84,109.94,109.81,109.94,50215.0,104.0371,104.1318,104.0087,104.1318,50215.0
2022-03-30 13:50:00,109.93,110.03,109.92,110.0,17857.0,104.1224,104.2171,104.1129,104.1887,17857.0
2022-03-30 13:55:00,110.0,110.02,109.84,109.9,18211.0,104.1887,104.2076,104.0371,104.094,18211.0
2022-03-30 14:00:00,109.89,110.01,109.87,109.95,56760.0,104.0845,104.1981,104.0655,104.1413,56760.0
2022-03-30 14:05:00,109.93,110.09,109.87,110.04,61060.0,104.1224,104.2739,104.0655,104.2266,61060.0
2022-03-30 14:10:00,110.06,110.06,109.96,110.02,17633.0,104.2455,104.2455,104.1508,104.2076,17633.0
2022-03-30 14:15:00,110.0,110.0,109.81,109.82,18230.0,104.1887,104.1887,104.0087,104.0182,18230.0
2022-03-30 14:20:00,109.83,109.83,109.7,109.74,22686.0,104.0277,104.0277,103.9045,103.9424,22686.0
2022-03-30 14:25:00,109.73,109.79,109.63,109.69,19985.0,103.9329,103.9898,103.8382,103.8951,19985.0
2022-03-30 14:30:00,109.68,109.75,109.68,109.74,45214.0,103.8856,103.9519,103.8856,103.9424,45214.0
2022-03-30 14:35:00,109.73,109.74,109.66,109.67,25856.0,103.9329,103.9424,103.8666,103.8761,25856.0
2022-03-30 14:40:00,109.66,109.69,109.56,109.59,34127.0,103.8666,103.8951,103.7719,103.8003,34127.0
2022-03-30 14:45:00,109.59,109.59,109.44,109.47,38935.0,103.8003,103.8003,103.6583,103.6867,38935.0
2022-03-30 14:50:00,109.46,109.5,109.31,109.34,30740.0,103.6772,103.7151,103.5351,103.5635,30740.0
2022-03-30 14:55:00,109.35,109.43,109.25,109.3,53453.0,103.573,103.6488,103.4783,103.5257,53453.0
2022-03-30 15:00:00,109.3,109.3,109.12,109.13,45854.0,103.5257,103.5257,103.3552,103.3646,45854.0
2022-03-30 15:05:00,109.13,109.17,109.06,109.06,37932.0,103.3646,103.4025,103.2983,103.2983,37932.0
2022-03-30 15:10:00,109.06,109.1,108.97,109.09,35833.0,103.2983,103.3362,103.2131,103.3268,35833.0
2022-03-30 15:15:00,109.08,109.12,108.86,108.88,33968.0,103.3173,103.3552,103.1089,103.1278,33968.0
2022-03-30 15:20:00,108.87,108.87,108.68,108.71,42054.0,103.1184,103.1184,102.9384,102.9668,42054.0
2022-03-30 15:25:00,108.72,108.9,108.68,108.87,38166.0,102.9763,103.1468,102.9384,103.1184,38166.0
2022-03-30 15:30:00,108.88,109.03,108.84,109.01,62390.0,103.1278,103.2699,103.09,103.251,62390.0
2022-03-30 15:35:00,109.0,109.09,108.89,108.91,54288.0,103.2415,103.3268,103.1373,103.1563,54288.0
2022-03-30 15:40:00,108.9,108.97,108.78,108.93,33044.0,103.1468,103.2131,103.0331,103.1752,33044.0
2022-03-30 15:45:00,108.95,109.1,108.94,109.04,47685.0,103.1941,103.3362,103.1847,103.2794,47685.0
2022-03-30 15:50:00,109.03,109.03,108.76,108.86,44660.0,103.2699,103.2699,103.0142,103.1089,44660.0
2022-03-30 15:55:00,108.88,109.12,108.88,109.06,111350.0,103.1278,103.3552,103.1278,103.2983,111350.0
2022-03-31 09:30:00,108.93,109.41,108.8,109.38,141173.0,103.1752,103.6298,103.0521,103.6014,141173.0
2022-03-31 09:35:00,109.36,109.36,109.18,109.32,44659.0,103.5825,103.5825,103.412,103.5446,44659.0
2022-03-31 09:40:00,109.27,109.34,109.15,109.22,40079.0,103.4972,103.5635,103.3836,103.4499,40079.0
2022-03-31 09:45:00,109.12,109.43,109.12,109.43,16330.0,103.3552,103.6488,103.3552,103.6488,16330.0
2022-03-31 09:50:00,109.42,109.68,109.34,109.34,55656.0,103.6393,103.8856,103.5635,103.5635,55656.0
2022-03-31 09:55:00,109.32,109.4,109.27,109.36,24113.0,103.5446,103.6204,103.4972,103.5825,24113.0
2022-03-31 10:00:00,109.35,109.35,109.0,109.04,94599.0,103.573,103.573,103.2415,103.2794,94599.0
2022-03-31 10:05:00,109.05,109.11,108.96,109.09,29381.0,103.2889,103.3457,103.2036,103.3268,29381.0
2022-03-31 10:10:00,109.07,109.22,108.96,109.18,37001.0,103.3078,103.4499,103.2036,103.412,37001.0
2022-03-31 10:15:00,109.15,109.29,109.15,109.18,79231.0,103.3836,103.5162,103.3836,103.412,79231.0
2022-03-31 10:20:00,109.17,109.18,108.86,108.86,52436.0,103.4025,103.412,103.1089,103.1089,52436.0
2022-03-31 10:25:00,108.86,109.03,108.76,109.02,26850.0,103.1089,103.2699,103.0142,103.2605,26850.0
2022-03-31 10:30:00,109.03,109.09,108.92,109.05,22919.0,103.2699,103.3268,103.1657,103.2889,22919.0
2022-03-31 10:35:00,109.06,109.17,109.04,109.08,22717.0,103.2983,103.4025,103.2794,103.3173,22717.0
2022-03-31 10:40:00,109.06,109.18,109.04,109.14,14736.0,103.2983,103.412,103.2794,103.3741,14736.0
2022-03-31 10:45:00,109.17,109.36,109.12,109.34,50961.0,103.4025,103.5825,103.3552,103.5635,50961.0
2022-03-31 10:50:00,109.34,109.41,109.24,109.25,41489.0,103.5635,103.6298,103.4688,103.4783,41489.0
2022-03-31 10:55:00,109.26,109.54,109.26,109.47,25728.0,103.4878,103.753,103.4878,103.6867,25728.0
2022-03-31 11:00:00,109.47,109.48,109.24,109.31,21285.0,103.6867,103.6961,103.4688,103.5351,21285.0
2022-03-31 11:05:00,109.32,109.35,109.21,109.34,17928.0,103.5446,103.573,103.4404,103.5635,17928.0
2022-03-31 11:10:00,109.31,109.4,109.22,109.32,29118.0,103.5351,103.6204,103.4499,103.5446,29118.0
2022-03-31 11:15:00,109.33,109.33,109.12,109.15,18674.0,103.5541,103.5541,103.3552,103.3836,18674.0
2022-03-31 11:20:00,109.12,109.13,109.0,109.05,38931.0,103.3552,103.3646,103.2415,103.2889,38931.0
2022-03-31 11:25:00,109.04,109.08,108.98,109.02,18533.0,103.2794,103.3173,103.2226,103.2605,18533.0
2022-03-31 11:30:00,109.01,109.04,108.87,108.88,24376.0,103.251,103.2794,103.1184,103.1278,24376.0
2022-03-31 11:35:00,108.9,109.05,108.87,109.01,30977.0,103.1468,103.2889,103.1184,103.251,30977.0
2022-03-31 11:40:00,109.02,109.14,108.99,108.99,44900.0,103.2605,103.3741,103.232,103.232,44900.0
2022-03-31 11:45:00,108.99,109.01,108.91,108.95,18950.0,103.232,103.251,103.1563,103.1941,18950.0
2022-03-31 11:50:00,108.93,109.0,108.87,108.89,19209.0,103.1752,103.2415,103.1184,103.1373,19209.0
2022-03-31 11:55:00,108.89,109.06,108.88,109.06,24238.0,103.1373,103.2983,103.1278,103.2983,24238.0
2022-03-31 12:00:00,109.05,109.1,108.97,109.03,19178.0,103.2889,103.3362,103.2131,103.2699,19178.0
2022-03-31 12:05:00,109.03,109.08,109.0,109.08,21472.0,103.2699,103.3173,103.2415,103.3173,21472.0
2022-03-31 12:10:00,109.08,109.18,109.06,109.1,34239.0,103.3173,103.412,103.2983,103.3362,34239.0
2022-03-31 12:15:00,109.09,109.19,109.04,109.18,14971.0,103.3268,103.4215,103.2794,103.412,14971.0
2022-03-31 12:20:00,109.18,109.2,109.01,109.02,78310.0,103.412,103.4309,103.251,103.2605,78310.0
2022-03-31 12:25:00,109.02,109.02,108.86,108.93,18918.0,103.2605,103.2605,103.1089,103.1752,18918.0
2022-03-31 12:30:00,108.94,108.96,108.83,108.83,11495.0,103.1847,103.2036,103.0805,103.0805,11495.0
2022-03-31 12:35:00,108.86,108.95,108.84,108.9,21598.0,103.1089,103.1941,103.09,103.1468,21598.0
2022-03-31 12:40:00,108.92,109.0,108.9,108.96,14438.0,103.1657,103.2415,103.1468,103.2036,14438.0
2022-03-31 12:45:00,108.96,108.98,108.85,108.9,14435.0,103.2036,103.2226,103.0994,103.1468,14435.0
2022-03-31 12:50:00,108.9,108.92,108.83,108.86,16478.0,103.1468,103.1657,103.0805,103.1089,16478.0
2022-03-31 12:55:00,108.87,108.95,108.83,108.84,13768.0,103.1184,103.1941,103.0805,103.09,13768.0
2022-03-31 13:00:00,108.82,108.94,108.81,108.88,26943.0,103.071,103.1847,103.0615,103.1278,26943.0
2022-03-31 13:05:00,108.87,108.88,108.78,108.81,10809.0,103.1184,103.1278,103.0331,103.0615,10809.0
2022-03-31 13:10:00,108.81,108.81,108.68,108.71,60690.0,103.0615,103.0615,102.9384,102.9668,60690.0
2022-03-31 13:15:00,108.7,108.75,108.58,108.73,34237.0,102.9574,103.0047,102.8437,102.9858,34237.0
2022-03-31 13:20:00,108.73,108.74,108.66,108.72,21026.0,102.9858,102.9952,102.9195,102.9763,21026.0
2022-03-31 13:25:00,108.72,108.82,108.69,108.82,11059.0,102.9763,103.071,102.9479,103.071,11059.0
2022-03-31 13:30:00,108.8,108.84,108.74,108.77,26118.0,103.0521,103.09,102.9952,103.0237,26118.0
2022-03-31 13:35:00,108.77,108.78,108.69,108.7,15632.0,103.0237,103.0331,102.9479,102.9574,15632.0
2022-03-31 13:40:00,108.71,108.84,108.71,108.83,17799.0,102.9668,103.09,102.9668,103.0805,17799.0
2022-03-31 13:45:00,108.84,108.89,108.82,108.89,14121.0,103.09,103.1373,103.071,103.1373,14121.0
2022-03-31 13:50:00,108.89,108.94,108.83,108.86,36029.0,103.1373,103.1847,103.0805,103.1089,36029.0
2022-03-31 13:55:00,108.85,108.87,108.76,108.76,20435.0,103.0994,103.1184,103.0142,103.0142,20435.0
2022-03-31 14:00:00,108.77,108.77,108.56,108.57,28513.0,103.0237,103.0237,102.8248,102.8342,28513.0
2022-03-31 14:05:00,108.56,108.62,108.5,108.55,31974.0,102.8248,102.8816,102.7679,102.8153,31974.0
2022-03-31 14:10:00,108.54,108.62,108.49,108.54,26224.0,102.8058,102.8816,102.7585,102.8058,26224.0
2022-03-31 14:15:00,108.53,108.56,108.45,108.47,38958.0,102.7963,102.8248,102.7206,102.7395,38958.0
2022-03-31 14:20:00,108.46,108.55,108.43,108.53,20281.0,102.73,102.8153,102.7016,102.7963,20281.0
2022-03-31 14:25:00,108.53,108.56,108.46,108.55,35300.0,102.7963,102.8248,102.73,102.8153,35300.0
2022-03-31 14:30:00,108.56,108.59,108.51,108.55,33644.0,102.8248,102.8532,102.7774,102.8153,33644.0
2022-03-31 14:35:00,108.56,108.63,108.51,108.56,18900.0,102.8248,102.8911,102.7774,102.8248,18900.0
2022-03-31 14:40:00,108.55,108.59,108.47,108.51,26821.0,102.8153,102.8532,102.7395,102.7774,26821.0
2022-03-31 14:45:00,108.51,108.54,108.41,108.45,33557.0,102.7774,102.8058,102.6827,102.7206,33557.0
2022-03-31 14:50:00,108.46,108.5,108.42,108.46,32341.0,102.73,102.7679,102.6921,102.73,32341.0
2022-03-31 14:55:00,108.47,108.57,108.45,108.57,81638.0,102.7395,102.8342,102.7206,102.8342,81638.0
2022-03-31 15:00:00,108.58,108.74,108.58,108.63,102332.0,102.8437,102.9952,102.8437,102.8911,102332.0
2022-03-31 15:05:00,108.63,108.66,108.54,108.59,30581.0,102.8911,102.9195,102.8058,102.8532,30581.0
2022-03-31 15:10:00,108.59,108.61,108.52,108.55,67822.0,102.8532,102.8721,102.7869,102.8153,67822.0
2022-03-31 15:15:00,108.55,108.57,108.49,108.53,43050.0,102.8153,102.8342,102.7585,102.7963,43050.0
2022-03-31 15:20:00,108.53,108.53,108.36,108.39,229708.0,102.7963,102.7963,102.6353,102.6637,229708.0
2022-03-31 15:25:00,108.4,108.42,108.3,108.34,30356.0,102.6732,102.6921,102.5785,102.6164,30356.0
2022-03-31 15:30:00,108.34,108.35,108.09,108.13,29885.0,102.6164,102.6258,102.3796,102.4175,29885.0
2022-03-31 15:35:00,108.11,108.23,108.08,108.19,37969.0,102.3985,102.5122,102.3701,102.4743,37969.0
2022-03-31 15:40:00,108.17,108.19,108.03,108.04,27595.0,102.4554,102.4743,102.3228,102.3322,27595.0
2022-03-31 15:45:00,108.04,108.1,107.95,107.95,45340.0,102.3322,102.3891,102.247,102.247,45340.0
2022-03-31 15:50:00,107.93,108.14,107.88,107.93,76455.0,102.228,102.4269,102.1807,102.228,76455.0
2022-03-31 15:55:00,107.93,108.01,107.84,107.86,144304.0,102.228,102.3038,102.1428,102.1617,144304.0
2022-04-01 09:30:00,108.35,108.88,108.35,108.84,103604.0,102.6258,103.1278,102.6258,103.09,103604.0
2022-04-01 09:35:00,108.82,109.07,108.78,108.88,49212.0,103.071,103.3078,103.0331,103.1278,49212.0
2022-04-01 09:40:00,108.87,108.88,108.62,108.69,43304.0,103.1184,103.1278,102.8816,102.9479,43304.0
2022-04-01 09:45:00,108.69,108.88,108.65,108.8,28250.0,102.9479,103.1278,102.91,103.0521,28250.0
2022-04-01 09:50:00,108.8,108.8,108.61,108.69,35644.0,103.0521,103.0521,102.8721,102.9479,35644.0
2022-04-01 09:55:00,108.67,108.91,108.58,108.91,55289.0,102.9289,103.1563,102.8437,103.1563,55289.0
2022-04-01 10:00:00,108.91,109.0,108.63,108.74,65965.0,103.1563,103.2415,102.8911,102.9952,65965.0
2022-04-01 10:05:00,108.75,108.76,108.49,108.64,51036.0,103.0047,103.0142,102.7585,102.9005,51036.0
2022-04-01 10:10:00,108.64,108.71,108.54,108.57,61911.0,102.9005,102.9668,102.8058,102.8342,61911.0
2022-04-01 10:15:00,108.56,108.6,108.22,108.25,75848.0,102.8248,102.8626,102.5027,102.5311,75848.0
2022-04-01 10:20:00,108.25,108.28,108.08,108.12,642341.0,102.5311,102.5595,102.3701,102.408,642341.0
2022-04-01 10:25:00,108.12,108.19,108.07,108.19,73703.0,102.408,102.4743,102.3606,102.4743,73703.0
2022-04-01 10:30:00,108.17,108.43,108.13,108.43,81794.0,102.4554,102.7016,102.4175,102.7016,81794.0
2022-04-01 10:35:00,108.43,108.46,108.28,108.33,72693.0,102.7016,102.73,102.5595,102.6069,72693.0
2022-04-01 10:40:00,108.32,108.41,108.25,108.3,49073.0,102.5974,102.6827,102.5311,102.5785,49073.0
2022-04-01 10:45:00,108.32,108.51,108.3,108.36,57530.0,102.5974,102.7774,102.5785,102.6353,57530.0
2022-04-01 10:50:00,108.37,108.48,108.32,108.45,76821.0,102.6448,102.749,102.5974,102.7206,76821.0
2022-04-01 10:55:00,108.47,108.5,108.32,108.36,37593.0,102.7395,102.7679,102.5974,102.6353,37593.0
2022-04-01 11:00:00,108.37,108.43,108.27,108.3,20734.0,102.6448,102.7016,102.5501,102.5785,20734.0
2022-04-01 11:05:00,108.3,108.67,108.28,108.64,26050.0,102.5785,102.9289,102.5595,102.9005,26050.0
2022-04-01 11:10:00,108.62,108.66,108.49,108.59,30358.0,102.8816,102.9195,102.7585,102.8532,30358.0
2022-04-01 11:15:00,108.58,108.58,108.47,108.51,10868.0,102.8437,102.8437,102.7395,102.7774,10868.0
2022-04-01 11:20:00,108.51,108.62,108.45,108.52,21717.0,102.7774,102.8816,102.7206,102.7869,21717.0
2022-04-01 11:25:00,108.54,108.56,108.47,108.5,15478.0,102.8058,102.8248,102.7395,102.7679,15478.0
2022-04-01 11:30:00,108.52,108.56,108.36,108.46,25948.0,102.7869,102.8248,102.6353,102.73,25948.0
2022-04-01 11:35:00,108.46,108.48,108.31,108.37,12410.0,102.73,102.749,102.588,102.6448,12410.0
2022-04-01 11:40:00,108.34,108.34,108.16,108.24,13827.0,102.6164,102.6164,102.4459,102.5217,13827.0
2022-04-01 11:45:00,108.22,108.35,108.2,108.25,21802.0,102.5027,102.6258,102.4838,102.5311,21802.0
2022-04-01 11:50:00,108.25,108.39,108.2,108.37,32017.0,102.5311,102.6637,102.4838,102.6448,32017.0
2022-04-01 11:55:00,108.34,108.35,108.0,108.23,188529.0,102.6164,102.6258,102.2943,102.5122,188529.0
2022-04-01 12:00:00,108.23,108.24,108.06,108.08,184667.0,102.5122,102.5217,102.3512,102.3701,184667.0
2022-04-01 12:05:00,108.08,108.08,107.93,108.06,41095.0,102.3701,102.3701,102.228,102.3512,41095.0
2022-04-01 12:10:00,108.06,108.12,108.0,108.05,14488.0,102.3512,102.408,102.2943,102.3417,14488.0
2022-04-01 12:15:00,108.06,108.13,107.93,108.04,28431.0,102.3512,102.4175,102.228,102.3322,28431.0
2022-04-01 12:20:00,108.03,108.12,107.99,108.01,38828.0,102.3228,102.408,102.2849,102.3038,38828.0
2022-04-01 12:25:00,108.04,108.12,108.03,108.08,13982.0,102.3322,102.408,102.3228,102.3701,13982.0
2022-04-01 12:30:00,108.07,108.07,107.85,107.87,41745.0,102.3606,102.3606,102.1523,102.1712,41745.0
2022-04-01 12:35:00,107.85,107.93,107.74,107.9,16284.0,102.1523,102.228,102.0481,102.1996,16284.0
2022-04-01 12:40:00,107.9,108.06,107.85,108.05,12316.0,102.1996,102.3512,102.1523,102.3417,12316.0
2022-04-01 12:45:00,108.04,108.04,107.93,108.03,33939.0,102.3322,102.3322,102.228,102.3228,33939.0
2022-04-01 12:50:00,108.04,108.07,107.98,108.05,9046.0,102.3322,102.3606,102.2754,102.3417,9046.0
2022-04-01 12:55:00,108.07,108.14,108.0,108.01,17114.0,102.3606,102.4269,102.2943,102.3038,17114.0
2022-04-01 13:00:00,108.02,108.05,107.9,107.93,25751.0,102.3133,102.3417,102.1996,102.228,25751.0
2022-04-01 13:05:00,107.95,108.11,107.93,107.98,18999.0,102.247,102.3985,102.228,102.2754,18999.0
2022-04-01 13:10:00,107.97,107.98,107.87,107.9,25092.0,102.2659,102.2754,102.1712,102.1996,25092.0
2022-04-01 13:15:00,107.91,107.94,107.84,107.93,10830.0,102.2091,102.2375,102.1428,102.228,10830.0
2022-04-01 13:20:00,107.94,107.99,107.83,107.99,17079.0,102.2375,102.2849,102.1333,102.2849,17079.0
2022-04-01 13:25:00,107.95,107.97,107.89,107.93,14072.0,102.247,102.2659,102.1901,102.228,14072.0
2022-04-01 13:30:00,107.92,107.97,107.88,107.94,98025.0,102.2186,102.2659,102.1807,102.2375,98025.0
2022-04-01 13:35:00,107.95,108.22,107.95,108.19,17716.0,102.247,102.5027,102.247,102.4743,17716.0
2022-04-01 13:40:00,108.17,108.31,108.14,108.26,12077.0,102.4554,102.588,102.4269,102.5406,12077.0
2022-04-01 13:45:00,108.25,108.26,108.13,108.17,22070.0,102.5311,102.5406,102.4175,102.4554,22070.0
2022-04-01 13:50:00,108.15,108.17,108.11,108.14,20654.0,102.4364,102.4554,102.3985,102.4269,20654.0
2022-04-01 13:55:00,108.13,108.27,108.12,108.22,14856.0,102.4175,102.5501,102.408,102.5027,14856.0
2022-04-01 14:00:00,108.21,108.43,108.21,108.43,28837.0,102.4932,102.7016,102.4932,102.7016,28837.0
2022-04-01 14:05:00,108.44,108.5,108.39,108.46,24788.0,102.7111,102.7679,102.6637,102.73,24788.0
2022-04-01 14:10:00,108.46,108.51,108.37,108.49,29364.0,102.73,102.7774,102.6448,102.7585,29364.0
2022-04-01 14:15:00,108.5,108.58,108.48,108.49,97884.0,102.7679,102.8437,102.749,102.7585,97884.0
2022-04-01 14:20:00,108.5,108.56,108.46,108.5,76685.0,102.7679,102.8248,102.73,102.7679,76685.0
2022-04-01 14:25:00,108.49,108.73,108.48,108.73,38508.0,102.7585,102.9858,102.749,102.9858,38508.0
2022-04-01 14:30:00,108.72,108.85,108.72,108.84,20061.0,102.9763,103.0994,102.9763,103.09,20061.0
2022-04-01 14:35:00,108.84,108.84,108.72,108.81,24418.0,103.09,103.09,102.9763,103.0615,24418.0
2022-04-01 14:40:00,108.82,108.89,108.78,108.85,39410.0,103.071,103.1373,103.0331,103.0994,39410.0
2022-04-01 14:45:00,108.86,108.88,108.74,108.74,21109.0,103.1089,103.1278,102.9952,102.9952,21109.0
2022-04-01 14:50:00,108.73,108.81,108.68,108.8,44919.0,102.9858,103.0615,102.9384,103.0521,44919.0
2022-04-01 14:55:00,108.8,108.89,108.74,108.82,29687.0,103.0521,103.1373,102.9952,103.071,29687.0
2022-04-01 15:00:00,108.81,109.01,108.81,108.96,72464.0,103.0615,103.251,103.0615,103.2036,72464.0
2022-04-01 15:05:00,108.94,109.01,108.86,108.87,50592.0,103.1847,103.251,103.1089,103.1184,50592.0
2022-04-01 15:10:00,108.87,108.88,108.71,108.85,38126.0,103.1184,103.1278,102.9668,103.0994,38126.0
2022-04-01 15:15:00,108.85,108.88,108.62,108.64,21794.0,103.0994,103.1278,102.8816,102.9005,21794.0
2022-04-01 15:20:00,108.61,108.66,108.56,108.62,31781.0,102.8721,102.9195,102.8248,102.8816,31781.0
2022-04-01 15:25:00,108.62,108.69,108.6,108.69,20451.0,102.8816,102.9479,102.8626,102.9479,20451.0
2022-04-01 15:30:00,108.7,108.76,108.61,108.66,21236.0,102.9574,103.0142,102.8721,102.9195,21236.0
2022-04-01 15:35:00,108.69,108.69,108.57,108.63,14577.0,102.9479,102.9479,102.8342,102.8911,14577.0
2022-04-01 15:40:00,108.62,108.76,108.58,108.65,47819.0,102.8816,103.0142,102.8437,102.91,47819.0
2022-04-01 15:45:00,108.64,108.7,108.56,108.69,46245.0,102.9005,102.9574,102.8248,102.9479,46245.0
2022-04-01 15:50:00,108.7,108.96,108.7,108.84,80179.0,102.9574,103.2036,102.9574,103.09,80179.0
2022-04-01 15:55:00,108.84,109.1,108.8,109.0,225827.0,103.09,103.3362,103.0521,103.2415,225827.0
2022-04-04 09:30:00,109.08,109.29,108.8,108.8,92501.0,103.3173,103.5162,103.0521,103.0521,92501.0
2022-04-04 09:35:00,108.8,108.89,108.5,108.5,61722.0,103.0521,103.1373,102.7679,102.7679,61722.0
2022-04-04 09:40:00,108.52,108.65,108.42,108.47,47558.0,102.7869,102.91,102.6921,102.7395,47558.0
2022-04-04 09:45:00,108.48,108.53,108.33,108.53,70248.0,102.749,102.7963,102.6069,102.7963,70248.0
2022-04-04 09:50:00,108.54,108.61,108.41,108.48,47244.0,102.8058,102.8721,102.6827,102.749,47244.0
2022-04-04 09:55:00,108.49,108.69,108.48,108.52,41785.0,102.7585,102.9479,102.749,102.7869,41785.0
2022-04-04 10:00:00,108.52,108.55,108.33,108.47,56425.0,102.7869,102.8153,102.6069,102.7395,56425.0
2022-04-04 10:05:00,108.48,108.49,108.21,108.29,140002.0,102.749,102.7585,102.4932,102.569,140002.0
2022-04-04 10:10:00,108.3,108.3,108.02,108.02,147010.0,102.5785,102.5785,102.3133,102.3133,147010.0
2022-04-04 10:15:00,108.02,108.03,107.67,107.73,151109.0,102.3133,102.3228,101.9818,102.0386,151109.0
2022-04-04 10:20:00,107.76,108.1,107.74,108.08,33779.0,102.067,102.3891,102.0481,102.3701,33779.0
2022-04-04 10:25:00,108.1,108.25,108.05,108.25,55637.0,102.3891,102.5311,102.3417,102.5311,55637.0
2022-04-04 10:30:00,108.25,108.38,108.18,108.27,25509.0,102.5311,102.6543,102.4648,102.5501,25509.0
2022-04-04 10:35:00,108.29,108.35,108.18,108.24,21482.0,102.569,102.6258,102.4648,102.5217,21482.0
2022-04-04 10:40:00,108.25,108.31,108.15,108.16,107824.0,102.5311,102.588,102.4364,102.4459,107824.0
2022-04-04 10:45:00,108.17,108.37,108.14,108.32,20800.0,102.4554,102.6448,102.4269,102.5974,20800.0
2022-04-04 10:50:00,108.31,108.33,108.22,108.25,20141.0,102.588,102.6069,102.5027,102.5311,20141.0
2022-04-04 10:55:00,108.24,108.37,108.23,108.28,27207.0,102.5217,102.6448,102.5122,102.5595,27207.0
2022-04-04 11:00:00,108.26,108.4,108.24,108.32,17239.0,102.5406,102.6732,102.5217,102.5974,17239.0
2022-04-04 11:05:00,108.31,108.36,108.25,108.33,15653.0,102.588,102.6353,102.5311,102.6069,15653.0
2022-04-04 11:10:00,108.33,108.33,108.15,108.27,27962.0,102.6069,102.6069,102.4364,102.5501,27962.0
2022-04-04 11:15:00,108.28,108.34,108.2,108.27,21839.0,102.5595,102.6164,102.4838,102.5501,21839.0
2022-04-04 11:20:00,108.28,108.32,108.24,108.3,15762.0,102.5595,102.5974,102.5217,102.5785,15762.0
2022-04-04 11:25:00,108.33,108.4,108.28,108.36,41172.0,102.6069,102.6732,102.5595,102.6353,41172.0
2022-04-04 11:30:00,108.36,108.46,108.33,108.42,44199.0,102.6353,102.73,102.6069,102.6921,44199.0
2022-04-04 11:35:00,108.41,108.48,108.36,108.45,12078.0,102.6827,102.749,102.6353,102.7206,12078.0
2022-04-04 11:40:00,108.46,108.56,108.4,108.56,21822.0,102.73,102.8248,102.6732,102.8248,21822.0
2022-04-04 11:45:00,108.55,108.67,108.5,108.64,24534.0,102.8153,102.9289,102.7679,102.9005,24534.0
2022-04-04 11:50:00,108.65,108.72,108.59,108.72,48714.0,102.91,102.9763,102.8532,102.9763,48714.0
2022-04-04 11:55:00,108.74,108.81,108.73,108.78,17052.0,102.9952,103.0615,102.9858,103.0331,17052.0
2022-04-04 12:00:00,108.76,108.79,108.63,108.68,20705.0,103.0142,103.0426,102.8911,102.9384,20705.0
2022-04-04 12:05:00,108.68,108.7,108.55,108.61,15689.0,102.9384,102.9574,102.8153,102.8721,15689.0
2022-04-04 12:10:00,108.63,108.67,108.56,108.6,32615.0,102.8911,102.9289,102.8248,102.8626,32615.0
2022-04-04 12:15:00,108.6,108.6,108.54,108.58,10176.0,102.8626,102.8626,102.8058,102.8437,10176.0
2022-04-04 12:20:00,108.59,108.6,108.48,108.5,31678.0,102.8532,102.8626,102.749,102.7679,31678.0
2022-04-04 12:25:00,108.5,108.53,108.45,108.47,17239.0,102.7679,102.7963,102.7206,102.7395,17239.0
2022-04-04 12:30:00,108.48,108.5,108.39,108.43,19913.0,102.749,102.7679,102.6637,102.7016,19913.0
2022-04-04 12:35:00,108.42,108.5,108.31,108.35,27823.0,102.6921,102.7679,102.588,102.6258,27823.0
2022-04-04 12:40:00,108.37,108.41,108.33,108.4,9476.0,102.6448,102.6827,102.6069,102.6732,9476.0
2022-04-04 12:45:00,108.39,108.48,108.36,108.45,14426.0,102.6637,102.749,102.6353,102.7206,14426.0
2022-04-04 12:50:00,108.47,108.51,108.41,108.42,12367.0,102.7395,102.7774,102.6827,102.6921,12367.0
2022-04-04 12:55:00,108.41,108.41,108.31,108.31,27859.0,102.6827,102.6827,102.588,102.588,27859.0
2022-04-04 13:00:00,108.29,108.31,108.21,108.26,9077.0,102.569,102.588,102.4932,102.5406,9077.0
2022-04-04 13:05:00,108.25,108.28,108.22,108.24,10113.0,102.5311,102.5595,102.5027,102.5217,10113.0
2022-04-04 13:10:00,108.24,108.26,108.19,108.26,60273.0,102.5217,102.5406,102.4743,102.5406,60273.0
2022-04-04 13:15:00,108.25,108.3,108.21,108.29,67572.0,102.5311,102.5785,102.4932,102.569,67572.0
2022-04-04 13:20:00,108.29,108.4,108.29,108.33,49675.0,102.569,102.6732,102.569,102.6069,49675.0
2022-04-04 13:25:00,108.32,108.32,108.25,108.29,34926.0,102.5974,102.5974,102.5311,102.569,34926.0
2022-04-04 13:30:00,108.28,108.37,108.27,108.32,59286.0,102.5595,102.6448,102.5501,102.5974,59286.0
2022-04-04 13:35:00,108.32,108.41,108.3,108.36,38064.0,102.5974,102.6827,102.5785,102.6353,38064.0
2022-04-04 13:40:00,108.38,108.47,108.36,108.47,23273.0,102.6543,102.7395,102.6353,102.7395,23273.0
2022-04-04 13:45:00,108.47,108.5,108.42,108.42,53099.0,102.7395,102.7679,102.6921,102.6921,53099.0
2022-04-04 13:50:00,108.41,108.49,108.41,108.44,28863.0,102.6827,102.7585,102.6827,102.7111,28863.0
2022-04-04 13:55:00,108.43,108.5,108.41,108.48,31285.0,102.7016,102.7679,102.6827,102.749,31285.0
2022-04-04 14:00:00,108.48,108.5,108.42,108.5,18040.0,102.749,102.7679,102.6921,102.7679,18040.0
2022-04-04 14:05:00,108.49,108.51,108.42,108.44,23231.0,102.7585,102.7774,102.6921,102.7111,23231.0
2022-04-04 14:10:00,108.43,108.48,108.39,108.48,58237.0,102.7016,102.749,102.6637,102.749,58237.0
2022-04-04 14:15:00,108.47,108.64,108.46,108.64,18745.0,102.7395,102.9005,102.73,102.9005,18745.0
2022-04-04 14:20:00,108.62,108.62,108.54,108.59,13350.0,102.8816,102.8816,102.8058,102.8532,13350.0
2022-04-04 14:25:00,108.57,108.64,108.54,108.61,78205.0,102.8342,102.9005,102.8058,102.8721,78205.0
2022-04-04 14:30:00,108.6,108.66,108.55,108.59,21908.0,102.8626,102.9195,102.8153,102.8532,21908.0
2022-04-04 14:35:00,108.6,108.64,108.57,108.64,26357.0,102.8626,102.9005,102.8342,102.9005,26357.0
2022-04-04 14:40:00,108.65,108.67,108.58,108.65,20343.0,102.91,102.9289,102.8437,102.91,20343.0
2022-04-04 14:45:00,108.66,108.72,108.62,108.69,16586.0,102.9195,102.9763,102.8816,102.9479,16586.0
2022-04-04 14:50:00,108.68,108.69,108.58,108.64,50253.0,102.9384,102.9479,102.8437,102.9005,50253.0
2022-04-04 14:55:00,108.65,108.76,108.6,108.65,32778.0,102.91,103.0142,102.8626,102.91,32778.0
2022-04-04 15:00:00,108.65,108.71,108.62,108.63,58320.0,102.91,102.9668,102.8816,102.8911,58320.0
2022-04-04 15:05:00,108.65,108.67,108.57,108.59,11885.0,102.91,102.9289,102.8342,102.8532,11885.0
2022-04-04 15:10:00,108.6,108.63,108.56,108.61,38944.0,102.8626,102.8911,102.8248,102.8721,38944.0
2022-04-04 15:15:00,108.61,108.63,108.57,108.6,33957.0,102.8721,102.8911,102.8342,102.8626,33957.0
2022-04-04 15:20:00,108.6,108.7,108.6,108.64,46691.0,102.8626,102.9574,102.8626,102.9005,46691.0
2022-04-04 15:25:00,108.64,108.65,108.56,108.58,36188.0,102.9005,102.91,102.8248,102.8437,36188.0
2022-04-04 15:30:00,108.58,108.64,108.54,108.55,39720.0,102.8437,102.9005,102.8058,102.8153,39720.0
2022-04-04 15:35:00,108.54,108.66,108.54,108.57,182135.0,102.8058,102.9195,102.8058,102.8342,182135.0
2022-04-04 15:40:00,108.58,108.64,108.47,108.47,76414.0,102.8437,102.9005,102.7395,102.7395,76414.0
2022-04-04 15:45:00,108.46,108.6,108.44,108.48,33707.0,102.73,102.8626,102.7111,102.749,33707.0
2022-04-04 15:50:00,108.49,108.73,108.49,108.53,40386.0,102.7585,102.9858,102.7585,102.7963,40386.0
2022-04-04 15:55:00,108.52,108.66,108.38,108.61,60626.0,102.7869,102.9195,102.6543,102.8721,60626.0
2022-04-05 09:30:00,108.66,109.22,108.55,109.19,102079.0,102.9195,103.4499,102.8153,103.4215,102079.0
2022-04-05 09:35:00,109.21,109.31,108.94,109.0,65416.0,103.4404,103.5351,103.1847,103.2415,65416.0
2022-04-05 09:40:00,109.0,109.07,108.74,108.86,55975.0,103.2415,103.3078,102.9952,103.1089,55975.0
2022-04-05 09:45:00,108.85,108.88,108.49,108.55,43542.0,103.0994,103.1278,102.7585,102.8153,43542.0
2022-04-05 09:50:00,108.54,108.54,108.3,108.35,29780.0,102.8058,102.8058,102.5785,102.6258,29780.0
2022-04-05 09:55:00,108.35,108.4,108.18,108.27,14705.0,102.6258,102.6732,102.4648,102.5501,14705.0
2022-04-05 10:00:00,108.23,108.44,108.16,108.25,27353.0,102.5122,102.7111,102.4459,102.5311,27353.0
2022-04-05 10:05:00,108.18,108.18,107.58,107.66,37010.0,102.4648,102.4648,101.8965,101.9723,37010.0
2022-04-05 10:10:00,107.67,107.71,107.46,107.47,16139.0,101.9818,102.0197,101.7829,101.7923,16139.0
2022-04-05 10:15:00,107.44,107.44,107.2,107.23,29784.0,101.7639,101.7639,101.5366,101.565,29784.0
2022-04-05 10:20:00,107.18,107.23,107.04,107.11,20679.0,101.5177,101.565,101.3851,101.4514,20679.0
2022-04-05 10:25:00,107.16,107.31,107.15,107.28,41346.0,101.4987,101.6408,101.4892,101.6124,41346.0
2022-04-05 10:30:00,107.28,107.38,107.21,107.23,41613.0,101.6124,101.7071,101.5461,101.565,41613.0
2022-04-05 10:35:00,107.21,107.33,107.19,107.28,32020.0,101.5461,101.6597,101.5271,101.6124,32020.0
2022-04-05 10:40:00,107.27,107.38,107.22,107.24,43809.0,101.6029,101.7071,101.5555,101.5745,43809.0
2022-04-05 10:45:00,107.23,107.37,107.17,107.33,26582.0,101.565,101.6976,101.5082,101.6597,26582.0
2022-04-05 10:50:00,107.3,107.46,107.27,107.38,14916.0,101.6313,101.7829,101.6029,101.7071,14916.0
2022-04-05 10:55:00,107.36,107.36,107.25,107.27,18796.0,101.6881,101.6881,101.584,101.6029,18796.0
2022-04-05 11:00:00,107.29,107.35,107.18,107.24,12634.0,101.6218,101.6787,101.5177,101.5745,12634.0
2022-04-05 11:05:00,107.27,107.31,107.19,107.3,17623.0,101.6029,101.6408,101.5271,101.6313,17623.0
2022-04-05 11:10:00,107.28,107.35,107.14,107.35,6766.0,101.6124,101.6787,101.4798,101.6787,6766.0
2022-04-05 11:15:00,107.34,107.38,107.21,107.25,25322.0,101.6692,101.7071,101.5461,101.584,25322.0
2022-04-05 11:20:00,107.24,107.31,107.17,107.17,45127.0,101.5745,101.6408,101.5082,101.5082,45127.0
2022-04-05 11:25:00,107.17,107.33,107.17,107.28,27833.0,101.5082,101.6597,101.5082,101.6124,27833.0
2022-04-05 11:30:00,107.27,107.45,107.26,107.41,24093.0,101.6029,101.7734,101.5934,101.7355,24093.0
2022-04-05 11:35:00,107.41,107.43,107.24,107.27,29304.0,101.7355,101.7545,101.5745,101.6029,29304.0
2022-04-05 11:40:00,107.26,107.33,107.18,107.31,13003.0,101.5934,101.6597,101.5177,101.6408,13003.0
2022-04-05 11:45:00,107.31,107.33,107.2,107.26,10018.0,101.6408,101.6597,101.5366,101.5934,10018.0
2022-04-05 11:50:00,107.26,107.32,107.16,107.19,12736.0,101.5934,101.6503,101.4987,101.5271,12736.0
2022-04-05 11:55:00,107.2,107.22,107.1,107.15,22485.0,101.5366,101.5555,101.4419,101.4892,22485.0
2022-04-05 12:00:00,107.17,107.2,107.03,107.11,14363.0,101.5082,101.5366,101.3756,101.4514,14363.0
2022-04-05 12:05:00,107.09,107.22,107.09,107.16,24842.0,101.4324,101.5555,101.4324,101.4987,24842.0
2022-04-05 12:10:00,107.15,107.15,107.02,107.07,12369.0,101.4892,101.4892,101.3661,101.4135,12369.0
2022-04-05 12:15:00,107.06,107.09,106.95,106.95,12127.0,101.404,101.4324,101.2998,101.2998,12127.0
2022-04-05 12:20:00,106.96,107.02,106.91,106.94,21242.0,101.3093,101.3661,101.2619,101.2903,21242.0
2022-04-05 12:25:00,106.94,107.03,106.91,106.95,21271.0,101.2903,101.3756,101.2619,101.2998,21271.0
2022-04-05 12:30:00,106.95,107.01,106.91,106.97,35234.0,101.2998,101.3566,101.2619,101.3188,35234.0
2022-04-05 12:35:00,106.97,107.1,106.91,107.02,13305.0,101.3188,101.4419,101.2619,101.3661,13305.0
2022-04-05 12:40:00,107.0,107.04,106.96,106.97,9243.0,101.3472,101.3851,101.3093,101.3188,9243.0
2022-04-05 12:45:00,106.96,107.04,106.91,107.03,8875.0,101.3093,101.3851,101.2619,101.3756,8875.0
2022-04-05 12:50:00,107.03,107.15,107.01,107.14,13874.0,101.3756,101.4892,101.3566,101.4798,13874.0
2022-04-05 12:55:00,107.15,107.2,107.1,107.2,16714.0,101.4892,101.5366,101.4419,101.5366,16714.0
2022-04-05 13:00:00,107.2,107.24,107.15,107.22,9703.0,101.5366,101.5745,101.4892,101.5555,9703.0
2022-04-05 13:05:00,107.22,107.43,107.17,107.43,18826.0,101.5555,101.7545,101.5082,101.7545,18826.0
2022-04-05 13:10:00,107.44,107.45,107.33,107.35,10867.0,101.7639,101.7734,101.6597,101.6787,10867.0
2022-04-05 13:15:00,107.38,107.51,107.38,107.46,15671.0,101.7071,101.8302,101.7071,101.7829,15671.0
2022-04-05 13:20:00,107.48,107.5,107.42,107.44,14627.0,101.8018,101.8208,101.745,101.7639,14627.0
2022-04-05 13:25:00,107.44,107.47,107.36,107.38,14133.0,101.7639,101.7923,101.6881,101.7071,14133.0
2022-04-05 13:30:00,107.37,107.39,107.31,107.33,11033.0,101.6976,101.7166,101.6408,101.6597,11033.0
2022-04-05 13:35:00,107.31,107.33,107.28,107.28,13155.0,101.6408,101.6597,101.6124,101.6124,13155.0
2022-04-05 13:40:00,107.27,107.28,107.2,107.24,13542.0,101.6029,101.6124,101.5366,101.5745,13542.0
2022-04-05 13:45:00,107.2,107.23,107.09,107.09,36186.0,101.5366,101.565,101.4324,101.4324,36186.0
2022-04-05 13:50:00,107.08,107.08,106.92,106.97,29475.0,101.4229,101.4229,101.2714,101.3188,29475.0
2022-04-05 13:55:00,106.98,107.06,106.96,107.03,14646.0,101.3282,101.404,101.3093,101.3756,14646.0
2022-04-05 14:00:00,107.03,107.05,106.92,106.93,29248.0,101.3756,101.3945,101.2714,101.2809,29248.0
2022-04-05 14:05:00,106.94,106.98,106.88,106.91,18290.0,101.2903,101.3282,101.2335,101.2619,18290.0
2022-04-05 14:10:00,106.94,107.02,106.91,107.0,30989.0,101.2903,101.3661,101.2619,101.3472,30989.0
2022-04-05 14:15:00,107.0,107.09,106.97,107.09,26721.0,101.3472,101.4324,101.3188,101.4324,26721.0
2022-04-05 14:20:00,107.11,107.16,107.03,107.08,28958.0,101.4514,101.4987,101.3756,101.4229,28958.0
2022-04-05 14:25:00,107.14,107.15,106.99,107.0,19360.0,101.4798,101.4892,101.3377,101.3472,19360.0
2022-04-05 14:30:00,107.0,107.01,106.86,106.86,44900.0,101.3472,101.3566,101.2146,101.2146,44900.0
2022-04-05 14:35:00,106.87,107.0,106.86,106.89,22271.0,101.224,101.3472,101.2146,101.243,22271.0
2022-04-05 14:40:00,106.88,107.06,106.87,107.05,28485.0,101.2335,101.404,101.224,101.3945,28485.0
2022-04-05 14:45:00,107.03,107.06,106.99,107.04,20568.0,101.3756,101.404,101.3377,101.3851,20568.0
2022-04-05 14:50:00,107.05,107.05,106.96,106.99,18838.0,101.3945,101.3945,101.3093,101.3377,18838.0
2022-04-05 14:55:00,107.02,107.06,106.85,106.89,32750.0,101.3661,101.404,101.2051,101.243,32750.0
2022-04-05 15:00:00,106.9,106.94,106.71,106.73,62991.0,101.2525,101.2903,101.0725,101.0914,62991.0
2022-04-05 15:05:00,106.74,106.74,106.66,106.67,25309.0,101.1009,101.1009,101.0251,101.0346,25309.0
2022-04-05 15:10:00,106.7,106.7,106.51,106.58,18003.0,101.063,101.063,100.8831,100.9494,18003.0
2022-04-05 15:15:00,106.57,106.65,106.55,106.57,259513.0,100.9399,101.0157,100.9209,100.9399,259513.0
2022-04-05 15:20:00,106.57,106.64,106.46,106.63,110068.0,100.9399,101.0062,100.8357,100.9967,110068.0
2022-04-05 15:25:00,106.62,106.62,106.49,106.5,24832.0,100.9872,100.9872,100.8641,100.8736,24832.0
2022-04-05 15:30:00,106.48,106.49,106.3,106.33,40550.0,100.8546,100.8641,100.6841,100.7126,40550.0
2022-04-05 15:35:00,106.32,106.34,106.18,106.22,77594.0,100.7031,100.722,100.5705,100.6084,77594.0
2022-04-05 15:40:00,106.23,106.31,106.17,106.26,46902.0,100.6178,100.6936,100.561,100.6463,46902.0
2022-04-05 15:45:00,106.28,106.28,105.89,105.91,57824.0,100.6652,100.6652,100.2958,100.3148,57824.0
2022-04-05 15:50:00,105.89,106.24,105.88,106.16,94831.0,100.2958,100.6273,100.2863,100.5515,94831.0
2022-04-05 15:55:00,106.17,106.21,106.02,106.12,233643.0,100.561,100.5989,100.4189,100.5137,233643.0
2022-04-06 09:30:00,105.54,105.59,105.12,105.19,94405.0,99.9643,100.0117,99.5665,99.6328,94405.0
2022-04-06 09:35:00,105.2,105.26,105.02,105.23,29546.0,99.6423,99.6991,99.4718,99.6707,29546.0
2022-04-06 09:40:00,105.22,105.33,104.98,105.08,56077.0,99.6612,99.7654,99.4339,99.5286,56077.0
2022-04-06 09:45:00,105.1,105.25,105.05,105.11,72648.0,99.5475,99.6896,99.5002,99.557,72648.0
2022-04-06 09:50:00,105.1,105.21,105.05,105.13,33125.0,99.5475,99.6517,99.5002,99.576,33125.0
2022-04-06 09:55:00,105.12,105.12,104.91,104.94,22752.0,99.5665,99.5665,99.3676,99.396,22752.0
2022-04-06 10:00:00,104.93,104.93,104.7,104.7,15823.0,99.3865,99.3865,99.1687,99.1687,15823.0
2022-04-06 10:05:00,104.7,104.7,104.44,104.45,67420.0,99.1687,99.1687,98.9224,98.9319,67420.0
2022-04-06 10:10:00,104.45,104.58,104.4,104.46,44420.0,98.9319,99.055,98.8845,98.9414,44420.0
2022-04-06 10:15:00,104.49,104.74,104.49,104.68,26476.0,98.9698,99.2066,98.9698,99.1497,26476.0
2022-04-06 10:20:00,104.66,104.93,104.58,104.9,31313.0,99.1308,99.3865,99.055,99.3581,31313.0
2022-04-06 10:25:00,104.91,104.96,104.82,104.87,24055.0,99.3676,99.4149,99.2823,99.3297,24055.0
2022-04-06 10:30:00,104.9,105.1,104.88,105.0,30496.0,99.3581,99.5475,99.3392,99.4528,30496.0
2022-04-06 10:35:00,105.0,105.26,105.0,105.25,29558.0,99.4528,99.6991,99.4528,99.6896,29558.0
2022-04-06 10:40:00,105.24,105.28,105.1,105.22,36324.0,99.6801,99.718,99.5475,99.6612,36324.0
2022-04-06 10:45:00,105.19,105.37,105.17,105.37,26106.0,99.6328,99.8033,99.6138,99.8033,26106.0
2022-04-06 10:50:00,105.37,105.4,105.12,105.19,46071.0,99.8033,99.8317,99.5665,99.6328,46071.0
2022-04-06 10:55:00,105.2,105.29,105.01,105.02,97984.0,99.6423,99.7275,99.4623,99.4718,97984.0
2022-04-06 11:00:00,105.0,105.1,104.94,105.1,28031.0,99.4528,99.5475,99.396,99.5475,28031.0
2022-04-06 11:05:00,105.09,105.16,105.04,105.15,40115.0,99.5381,99.6044,99.4907,99.5949,40115.0
2022-04-06 11:10:00,105.14,105.16,105.01,105.07,71888.0,99.5854,99.6044,99.4623,99.5191,71888.0
2022-04-06 11:15:00,105.07,105.19,105.06,105.12,17918.0,99.5191,99.6328,99.5097,99.5665,17918.0
2022-04-06 11:20:00,105.1,105.33,105.1,105.21,28366.0,99.5475,99.7654,99.5475,99.6517,28366.0
2022-04-06 11:25:00,105.2,105.2,105.07,105.13,29179.0,99.6423,99.6423,99.5191,99.576,29179.0
2022-04-06 11:30:00,105.14,105.15,104.97,104.99,56218.0,99.5854,99.5949,99.4244,99.4434,56218.0
2022-04-06 11:35:00,105.0,105.04,104.94,105.01,27311.0,99.4528,99.4907,99.396,99.4623,27311.0
2022-04-06 11:40:00,105.02,105.08,104.96,105.03,22151.0,99.4718,99.5286,99.4149,99.4812,22151.0
2022-04-06 11:45:00,105.03,105.22,104.96,105.19,36263.0,99.4812,99.6612,99.4149,99.6328,36263.0
2022-04-06 11:50:00,105.19,105.28,105.09,105.15,27755.0,99.6328,99.718,99.5381,99.5949,27755.0
2022-04-06 11:55:00,105.15,105.2,105.11,105.11,31509.0,99.5949,99.6423,99.557,99.557,31509.0
2022-04-06 12:00:00,105.11,105.18,105.07,105.12,22837.0,99.557,99.6233,99.5191,99.5665,22837.0
2022-04-06 12:05:00,105.12,105.23,105.12,105.15,46439.0,99.5665,99.6707,99.5665,99.5949,46439.0
2022-04-06 12:10:00,105.15,105.17,105.05,105.05,17376.0,99.5949,99.6138,99.5002,99.5002,17376.0
2022-04-06 12:15:00,105.05,105.05,104.98,104.98,26344.0,99.5002,99.5002,99.4339,99.4339,26344.0
2022-04-06 12:20:00,104.98,105.05,104.88,105.05,35438.0,99.4339,99.5002,99.3392,99.5002,35438.0
2022-04-06 12:25:00,105.05,105.08,105.01,105.03,80184.0,99.5002,99.5286,99.4623,99.4812,80184.0
2022-04-06 12:30:00,105.02,105.16,105.0,105.16,26379.0,99.4718,99.6044,99.4528,99.6044,26379.0
2022-04-06 12:35:00,105.14,105.14,105.01,105.02,19897.0,99.5854,99.5854,99.4623,99.4718,19897.0
2022-04-06 12:40:00,105.01,105.09,105.0,105.09,24562.0,99.4623,99.5381,99.4528,99.5381,24562.0
2022-04-06 12:45:00,105.09,105.17,105.02,105.17,30579.0,99.5381,99.6138,99.4718,99.6138,30579.0
2022-04-06 12:50:00,105.17,105.19,105.11,105.15,28508.0,99.6138,99.6328,99.557,99.5949,28508.0
2022-04-06 12:55:00,105.16,105.22,105.15,105.2,30172.0,99.6044,99.6612,99.5949,99.6423,30172.0
2022-04-06 13:00:00,105.19,105.19,105.08,105.11,22555.0,99.6328,99.6328,99.5286,99.557,22555.0
2022-04-06 13:05:00,105.12,105.15,105.01,105.04,75866.0,99.5665,99.5949,99.4623,99.4907,75866.0
2022-04-06 13:10:00,105.04,105.14,105.04,105.13,22788.0,99.4907,99.5854,99.4907,99.576,22788.0
2022-04-06 13:15:00,105.1,105.19,105.09,105.12,31887.0,99.5475,99.6328,99.5381,99.5665,31887.0
2022-04-06 13:20:00,105.11,105.22,105.09,105.22,36283.0,99.557,99.6612,99.5381,99.6612,36283.0
2022-04-06 13:25:00,105.22,105.24,105.11,105.13,62693.0,99.6612,99.6801,99.557,99.576,62693.0
2022-04-06 13:30:00,105.14,105.24,105.09,105.2,103165.0,99.5854,99.6801,99.5381,99.6423,103165.0
2022-04-06 13:35:00,105.2,105.23,105.08,105.17,31546.0,99.6423,99.6707,99.5286,99.6138,31546.0
2022-04-06 13:40:00,105.17,105.31,105.16,105.27,31836.0,99.6138,99.7465,99.6044,99.7086,31836.0
2022-04-06 13:45:00,105.27,105.32,105.17,105.32,35834.0,99.7086,99.7559,99.6138,99.7559,35834.0
2022-04-06 13:50:00,105.32,105.35,105.25,105.25,19350.0,99.7559,99.7843,99.6896,99.6896,19350.0
2022-04-06 13:55:00,105.26,105.26,105.08,105.08,31284.0,99.6991,99.6991,99.5286,99.5286,31284.0
2022-04-06 14:00:00,105.03,105.67,104.95,105.37,105792.0,99.4812,100.0874,99.4055,99.8033,105792.0
2022-04-06 14:05:00,105.37,105.37,104.82,104.83,41846.0,99.8033,99.8033,99.2823,99.2918,41846.0
2022-04-06 14:10:00,104.8,104.85,104.58,104.59,49483.0,99.2634,99.3108,99.055,99.0645,49483.0
2022-04-06 14:15:00,104.59,104.59,104.41,104.5,36112.0,99.0645,99.0645,98.894,98.9792,36112.0
2022-04-06 14:20:00,104.51,104.73,104.51,104.71,52798.0,98.9887,99.1971,98.9887,99.1781,52798.0
2022-04-06 14:25:00,104.71,104.88,104.62,104.71,46993.0,99.1781,99.3392,99.0929,99.1781,46993.0
2022-04-06 14:30:00,104.7,105.25,104.67,105.17,64656.0,99.1687,99.6896,99.1403,99.6138,64656.0
2022-04-06 14:35:00,105.2,105.27,104.95,105.03,16800.0,99.6423,99.7086,99.4055,99.4812,16800.0
2022-04-06 14:40:00,104.97,105.18,104.91,105.12,55693.0,99.4244,99.6233,99.3676,99.5665,55693.0
2022-04-06 14:45:00,105.08,105.26,105.08,105.12,35358.0,99.5286,99.6991,99.5286,99.5665,35358.0
2022-04-06 14:50:00,105.12,105.36,105.12,105.33,59356.0,99.5665,99.7938,99.5665,99.7654,59356.0
2022-04-06 14:55:00,105.36,105.54,105.32,105.5,61343.0,99.7938,99.9643,99.7559,99.9264,61343.0
2022-04-06 15:00:00,105.52,105.72,105.48,105.65,109789.0,99.9454,100.1348,99.9075,100.0685,109789.0
2022-04-06 15:05:00,105.63,105.63,105.3,105.38,47365.0,100.0495,100.0495,99.737,99.8128,47365.0
2022-04-06 15:10:00,105.41,105.51,105.27,105.38,51311.0,99.8412,99.9359,99.7086,99.8128,51311.0
2022-04-06 15:15:00,105.4,105.47,105.18,105.19,62629.0,99.8317,99.898,99.6233,99.6328,62629.0
2022-04-06 15:20:00,105.19,105.22,104.98,104.99,62778.0,99.6328,99.6612,99.4339,99.4434,62778.0
2022-04-06 15:25:00,105.0,105.03,104.86,104.89,44190.0,99.4528,99.4812,99.3202,99.3486,44190.0
2022-04-06 15:30:00,104.88,104.93,104.69,104.73,83943.0,99.3392,99.3865,99.1592,99.1971,83943.0
2022-04-06 15:35:00,104.74,105.02,104.7,105.01,66204.0,99.2066,99.4718,99.1687,99.4623,66204.0
2022-04-06 15:40:00,104.99,105.06,104.89,104.99,97769.0,99.4434,99.5097,99.3486,99.4434,97769.0
2022-04-06 15:45:00,104.98,105.21,104.94,105.17,98956.0,99.4339,99.6517,99.396,99.6138,98956.0
2022-04-06 15:50:00,105.17,105.25,104.86,104.87,148539.0,99.6138,99.6896,99.3202,99.3297,148539.0
2022-04-06 15:55:00,104.86,104.99,104.81,104.94,239512.0,99.3202,99.4434,99.2729,99.396,239512.0
2022-04-07 09:30:00,105.1,105.19,104.85,104.96,53475.0,99.5475,99.6328,99.3108,99.4149,53475.0
2022-04-07 09:35:00,105.01,105.3,104.95,105.26,61514.0,99.4623,99.737,99.4055,99.6991,61514.0
2022-04-07 09:40:00,105.27,105.31,104.95,104.97,56791.0,99.7086,99.7465,99.4055,99.4244,56791.0
2022-04-07 09:45:00,104.94,105.04,104.78,104.79,24551.0,99.396,99.4907,99.2445,99.2539,24551.0
2022-04-07 09:50:00,104.78,104.99,104.75,104.86,19879.0,99.2445,99.4434,99.216,99.3202,19879.0
2022-04-07 09:55:00,104.89,104.89,104.69,104.78,12369.0,99.3486,99.3486,99.1592,99.2445,12369.0
2022-04-07 10:00:00,104.8,104.83,104.48,104.49,34496.0,99.2634,99.2918,98.9603,98.9698,34496.0
2022-04-07 10:05:00,104.52,104.59,104.37,104.48,50647.0,98.9982,99.0645,98.8561,98.9603,50647.0
2022-04-07 10:10:00,104.43,104.51,104.34,104.38,22364.0,98.9129,98.9887,98.8277,98.8656,22364.0
2022-04-07 10:15:00,104.37,104.43,104.29,104.42,48854.0,98.8561,98.9129,98.7803,98.9035,48854.0
2022-04-07 10:20:00,104.4,104.42,104.23,104.29,29915.0,98.8845,98.9035,98.7235,98.7803,29915.0
2022-04-07 10:25:00,104.33,104.39,104.22,104.28,23151.0,98.8182,98.8751,98.714,98.7709,23151.0
2022-04-07 10:30:00,104.29,104.46,104.28,104.45,22925.0,98.7803,98.9414,98.7709,98.9319,22925.0
2022-04-07 10:35:00,104.48,104.52,104.17,104.17,21106.0,98.9603,98.9982,98.6667,98.6667,21106.0
2022-04-07 10:40:00,104.17,104.17,103.97,104.04,27724.0,98.6667,98.6667,98.4772,98.5435,27724.0
2022-04-07 10:45:00,104.04,104.09,103.93,103.99,24381.0,98.5435,98.5909,98.4394,98.4962,24381.0
2022-04-07 10:50:00,104.01,104.13,104.01,104.12,17932.0,98.5151,98.6288,98.5151,98.6193,17932.0
2022-04-07 10:55:00,104.13,104.17,104.04,104.05,12356.0,98.6288,98.6667,98.5435,98.553,12356.0
2022-04-07 11:00:00,104.06,104.3,104.06,104.2,44531.0,98.5625,98.7898,98.5625,98.6951,44531.0
2022-04-07 11:05:00,104.17,104.17,104.05,104.05,14073.0,98.6667,98.6667,98.553,98.553,14073.0
2022-04-07 11:10:00,104.02,104.04,103.93,103.94,23456.0,98.5246,98.5435,98.4394,98.4488,23456.0
2022-04-07 11:15:00,103.92,103.93,103.81,103.92,21356.0,98.4299,98.4394,98.3257,98.4299,21356.0
2022-04-07 11:20:00,103.92,104.03,103.92,103.95,20879.0,98.4299,98.5341,98.4299,98.4583,20879.0
2022-04-07 11:25:00,103.96,104.0,103.74,103.79,32703.0,98.4678,98.5057,98.2594,98.3068,32703.0
2022-04-07 11:30:00,103.8,103.94,103.74,103.92,39321.0,98.3162,98.4488,98.2594,98.4299,39321.0
2022-04-07 11:35:00,103.96,104.12,103.96,104.03,18512.0,98.4678,98.6193,98.4678,98.5341,18512.0
2022-04-07 11:40:00,104.02,104.11,104.01,104.04,12270.0,98.5246,98.6098,98.5151,98.5435,12270.0
2022-04-07 11:45:00,104.07,104.11,104.0,104.0,12166.0,98.572,98.6098,98.5057,98.5057,12166.0
2022-04-07 11:50:00,103.97,103.98,103.9,103.91,10129.0,98.4772,98.4867,98.4109,98.4204,10129.0
2022-04-07 11:55:00,103.9,104.05,103.89,104.0,29094.0,98.4109,98.553,98.4015,98.5057,29094.0
2022-04-07 12:00:00,103.96,103.99,103.83,103.85,8793.0,98.4678,98.4962,98.3446,98.3636,8793.0
2022-04-07 12:05:00,103.84,103.88,103.76,103.83,27909.0,98.3541,98.392,98.2783,98.3446,27909.0
2022-04-07 12:10:00,103.86,103.99,103.86,103.89,15394.0,98.3731,98.4962,98.3731,98.4015,15394.0
2022-04-07 12:15:00,103.9,103.9,103.76,103.81,10108.0,98.4109,98.4109,98.2783,98.3257,10108.0
2022-04-07 12:20:00,103.79,103.9,103.77,103.79,14625.0,98.3068,98.4109,98.2878,98.3068,14625.0
2022-04-07 12:25:00,103.8,103.84,103.69,103.77,129660.0,98.3162,98.3541,98.212,98.2878,129660.0
2022-04-07 12:30:00,103.74,103.84,103.7,103.8,11716.0,98.2594,98.3541,98.2215,98.3162,11716.0
2022-04-07 12:35:00,103.78,103.87,103.66,103.66,29284.0,98.2973,98.3825,98.1836,98.1836,29284.0
2022-04-07 12:40:00,103.65,103.71,103.62,103.64,18607.0,98.1741,98.231,98.1457,98.1647,18607.0
2022-04-07 12:45:00,103.63,103.68,103.53,103.54,19627.0,98.1552,98.2026,98.0605,98.07,19627.0
2022-04-07 12:50:00,103.54,103.68,103.54,103.66,11515.0,98.07,98.2026,98.07,98.1836,11515.0
2022-04-07 12:55:00,103.66,103.74,103.63,103.74,40815.0,98.1836,98.2594,98.1552,98.2594,40815.0
2022-04-07 13:00:00,103.73,103.91,103.72,103.88,14684.0,98.2499,98.4204,98.2405,98.392,14684.0
2022-04-07 13:05:00,103.85,103.9,103.78,103.9,34832.0,98.3636,98.4109,98.2973,98.4109,34832.0
2022-04-07 13:10:00,103.9,104.11,103.88,104.01,22159.0,98.4109,98.6098,98.392,98.5151,22159.0
2022-04-07 13:15:00,104.0,104.15,103.94,104.11,26346.0,98.5057,98.6477,98.4488,98.6098,26346.0
2022-04-07 13:20:00,104.13,104.26,104.12,104.15,25171.0,98.6288,98.7519,98.6193,98.6477,25171.0
2022-04-07 13:25:00,104.16,104.36,104.16,104.31,21143.0,98.6572,98.8466,98.6572,98.7993,21143.0
2022-04-07 13:30:00,104.33,104.41,104.28,104.3,38198.0,98.8182,98.894,98.7709,98.7898,38198.0
2022-04-07 13:35:00,104.31,104.4,104.25,104.25,27063.0,98.7993,98.8845,98.7425,98.7425,27063.0
2022-04-07 13:40:00,104.24,104.28,104.14,104.14,13927.0,98.733,98.7709,98.6383,98.6383,13927.0
2022-04-07 13:45:00,104.14,104.22,104.08,104.1,43592.0,98.6383,98.714,98.5814,98.6004,43592.0
2022-04-07 13:50:00,104.11,104.16,104.01,104.09,42379.0,98.6098,98.6572,98.5151,98.5909,42379.0
2022-04-07 13:55:00,104.08,104.45,104.07,104.41,31859.0,98.5814,98.9319,98.572,98.894,31859.0
2022-04-07 14:00:00,104.44,104.53,104.41,104.45,32071.0,98.9224,99.0077,98.894,98.9319,32071.0
2022-04-07 14:05:00,104.42,104.46,104.31,104.44,22327.0,98.9035,98.9414,98.7993,98.9224,22327.0
2022-04-07 14:10:00,104.44,104.5,104.37,104.44,19856.0,98.9224,98.9792,98.8561,98.9224,19856.0
2022-04-07 14:15:00,104.44,104.47,104.28,104.3,122036.0,98.9224,98.9508,98.7709,98.7898,122036.0
2022-04-07 14:20:00,104.31,104.36,104.27,104.33,168149.0,98.7993,98.8466,98.7614,98.8182,168149.0
2022-04-07 14:25:00,104.34,104.61,104.33,104.34,43773.0,98.8277,99.0834,98.8182,98.8277,43773.0
2022-04-07 14:30:00,104.32,104.4,104.28,104.34,33044.0,98.8088,98.8845,98.7709,98.8277,33044.0
2022-04-07 14:35:00,104.35,104.41,104.29,104.41,50520.0,98.8372,98.894,98.7803,98.894,50520.0
2022-04-07 14:40:00,104.38,104.42,104.3,104.41,30278.0,98.8656,98.9035,98.7898,98.894,30278.0
2022-04-07 14:45:00,104.39,104.53,104.33,104.48,124443.0,98.8751,99.0077,98.8182,98.9603,124443.0
2022-04-07 14:50:00,104.47,104.7,104.42,104.68,44466.0,98.9508,99.1687,98.9035,99.1497,44466.0
2022-04-07 14:55:00,104.68,104.81,104.66,104.75,40725.0,99.1497,99.2729,99.1308,99.216,40725.0
2022-04-07 15:00:00,104.71,104.97,104.67,104.95,36452.0,99.1781,99.4244,99.1403,99.4055,36452.0
2022-04-07 15:05:00,104.94,105.07,104.87,105.02,82300.0,99.396,99.5191,99.3297,99.4718,82300.0
2022-04-07 15:10:00,105.02,105.09,104.97,105.08,45426.0,99.4718,99.5381,99.4244,99.5286,45426.0
2022-04-07 15:15:00,105.07,105.09,104.94,104.97,36309.0,99.5191,99.5381,99.396,99.4244,36309.0
2022-04-07 15:20:00,104.96,104.98,104.85,104.93,36351.0,99.4149,99.4339,99.3108,99.3865,36351.0
2022-04-07 15:25:00,104.93,105.06,104.93,105.0,36179.0,99.3865,99.5097,99.3865,99.4528,36179.0
2022-04-07 15:30:00,105.01,105.12,104.97,105.1,42112.0,99.4623,99.5665,99.4244,99.5475,42112.0
2022-04-07 15:35:00,105.1,105.21,105.08,105.21,44231.0,99.5475,99.6517,99.5286,99.6517,44231.0
2022-04-07 15:40:00,105.22,105.28,105.13,105.27,50177.0,99.6612,99.718,99.576,99.7086,50177.0
2022-04-07 15:45:00,105.26,105.32,105.0,105.07,80200.0,99.6991,99.7559,99.4528,99.5191,80200.0
2022-04-07 15:50:00,105.04,105.04,104.71,104.8,89364.0,99.4907,99.4907,99.1781,99.2634,89364.0
2022-04-07 15:55:00,104.8,104.88,104.7,104.88,132529.0,99.2634,99.3392,99.1687,99.3392,132529.0
2022-04-08 09:30:00,104.87,105.17,104.77,104.88,74587.0,99.3297,99.6138,99.235,99.3392,74587.0
2022-04-08 09:35:00,104.87,104.9,104.67,104.7,32912.0,99.3297,99.3581,99.1403,99.1687,32912.0
2022-04-08 09:40:00,104.65,104.73,104.48,104.5,37693.0,99.1213,99.1971,98.9603,98.9792,37693.0
2022-04-08 09:45:00,104.49,104.52,104.32,104.34,50425.0,98.9698,98.9982,98.8088,98.8277,50425.0
2022-04-08 09:50:00,104.3,104.37,104.15,104.22,37746.0,98.7898,98.8561,98.6477,98.714,37746.0
2022-04-08 09:55:00,104.17,104.26,104.11,104.2,18495.0,98.6667,98.7519,98.6098,98.6951,18495.0
2022-04-08 10:00:00,104.14,104.33,104.11,104.31,46092.0,98.6383,98.8182,98.6098,98.7993,46092.0
2022-04-08 10:05:00,104.29,104.57,104.28,104.54,29819.0,98.7803,99.0455,98.7709,99.0171,29819.0
2022-04-08 10:10:00,104.51,104.51,104.29,104.36,21398.0,98.9887,98.9887,98.7803,98.8466,21398.0
2022-04-08 10:15:00,104.35,104.37,104.16,104.28,17406.0,98.8372,98.8561,98.6572,98.7709,17406.0
2022-04-08 10:20:00,104.33,104.62,104.3,104.59,12690.0,98.8182,99.0929,98.7898,99.0645,12690.0
2022-04-08 10:25:00,104.61,104.78,104.59,104.69,19961.0,99.0834,99.2445,99.0645,99.1592,19961.0
2022-04-08 10:30:00,104.73,104.81,104.67,104.69,24790.0,99.1971,99.2729,99.1403,99.1592,24790.0
2022-04-08 10:35:00,104.71,104.93,104.71,104.93,11302.0,99.1781,99.3865,99.1781,99.3865,11302.0
2022-04-08 10:40:00,104.93,104.99,104.83,104.87,11406.0,99.3865,99.4434,99.2918,99.3297,11406.0
2022-04-08 10:45:00,104.8,104.96,104.77,104.82,14605.0,99.2634,99.4149,99.235,99.2823,14605.0
2022-04-08 10:50:00,104.82,105.31,104.82,105.26,13947.0,99.2823,99.7465,99.2823,99.6991,13947.0
2022-04-08 10:55:00,105.25,105.37,105.24,105.37,16403.0,99.6896,99.8033,99.6801,99.8033,16403.0
2022-04-08 11:00:00,105.37,105.43,105.29,105.31,22323.0,99.8033,99.8601,99.7275,99.7465,22323.0
2022-04-08 11:05:00,105.31,105.37,105.27,105.34,26273.0,99.7465,99.8033,99.7086,99.7749,26273.0
2022-04-08 11:10:00,105.35,105.44,105.32,105.4,17176.0,99.7843,99.8696,99.7559,99.8317,17176.0
2022-04-08 11:15:00,105.43,105.43,105.27,105.28,25864.0,99.8601,99.8601,99.7086,99.718,25864.0
2022-04-08 11:20:00,105.27,105.27,105.15,105.18,30761.0,99.7086,99.7086,99.5949,99.6233,30761.0
2022-04-08 11:25:00,105.18,105.25,105.16,105.25,18255.0,99.6233,99.6896,99.6044,99.6896,18255.0
2022-04-08 11:30:00,105.25,105.36,105.25,105.28,22860.0,99.6896,99.7938,99.6896,99.718,22860.0
2022-04-08 11:35:00,105.3,105.3,105.11,105.17,11867.0,99.737,99.737,99.557,99.6138,11867.0
2022-04-08 11:40:00,105.14,105.22,105.12,105.17,23262.0,99.5854,99.6612,99.5665,99.6138,23262.0
2022-04-08 11:45:00,105.17,105.28,105.13,105.25,25511.0,99.6138,99.718,99.576,99.6896,25511.0
2022-04-08 11:50:00,105.26,105.33,105.2,105.21,41045.0,99.6991,99.7654,99.6423,99.6517,41045.0
2022-04-08 11:55:00,105.19,105.25,105.15,105.18,37205.0,99.6328,99.6896,99.5949,99.6233,37205.0
2022-04-08 12:00:00,105.17,105.24,105.12,105.2,45771.0,99.6138,99.6801,99.5665,99.6423,45771.0
2022-04-08 12:05:00,105.2,105.21,105.06,105.09,45039.0,99.6423,99.6517,99.5097,99.5381,45039.0
2022-04-08 12:10:00,105.09,105.13,104.94,105.01,15804.0,99.5381,99.576,99.396,99.4623,15804.0
2022-04-08 12:15:00,105.02,105.15,104.97,105.14,13164.0,99.4718,99.5949,99.4244,99.5854,13164.0
2022-04-08 12:20:00,105.12,105.25,105.1,105.14,17827.0,99.5665,99.6896,99.5475,99.5854,17827.0
2022-04-08 12:25:00,105.15,105.26,105.14,105.24,20969.0,99.5949,99.6991,99.5854,99.6801,20969.0
2022-04-08 12:30:00,105.21,105.24,105.05,105.06,18938.0,99.6517,99.6801,99.5002,99.5097,18938.0
2022-04-08 12:35:00,105.06,105.14,105.05,105.13,56667.0,99.5097,99.5854,99.5002,99.576,56667.0
2022-04-08 12:40:00,105.13,105.19,105.06,105.08,31360.0,99.576,99.6328,99.5097,99.5286,31360.0
2022-04-08 12:45:00,105.08,105.14,104.95,104.95,73631.0,99.5286,99.5854,99.4055,99.4055,73631.0
2022-04-08 12:50:00,104.96,105.08,104.95,105.04,23473.0,99.4149,99.5286,99.4055,99.4907,23473.0
2022-04-08 12:55:00,105.02,105.06,104.98,105.02,13371.0,99.4718,99.5097,99.4339,99.4718,13371.0
2022-04-08 13:00:00,105.02,105.04,104.95,105.03,18176.0,99.4718,99.4907,99.4055,99.4812,18176.0
2022-04-08 13:05:00,105.01,105.03,104.95,105.02,22060.0,99.4623,99.4812,99.4055,99.4718,22060.0
2022-04-08 13:10:00,105.03,105.03,104.88,104.89,17048.0,99.4812,99.4812,99.3392,99.3486,17048.0
2022-04-08 13:15:00,104.89,104.92,104.86,104.91,14349.0,99.3486,99.3771,99.3202,99.3676,14349.0
2022-04-08 13:20:00,104.9,104.97,104.89,104.91,15493.0,99.3581,99.4244,99.3486,99.3676,15493.0
2022-04-08 13:25:00,104.91,104.91,104.8,104.81,37051.0,99.3676,99.3676,99.2634,99.2729,37051.0
2022-04-08 13:30:00,104.82,104.84,104.74,104.75,23271.0,99.2823,99.3013,99.2066,99.216,23271.0
2022-04-08 13:35:00,104.75,104.79,104.7,104.77,27082.0,99.216,99.2539,99.1687,99.235,27082.0
2022-04-08 13:40:00,104.76,104.83,104.74,104.82,15988.0,99.2255,99.2918,99.2066,99.2823,15988.0
2022-04-08 13:45:00,104.81,104.82,104.75,104.81,22710.0,99.2729,99.2823,99.216,99.2729,22710.0
2022-04-08 13:50:00,104.8,104.86,104.74,104.82,22073.0,99.2634,99.3202,99.2066,99.2823,22073.0
2022-04-08 13:55:00,104.81,104.85,104.76,104.84,15382.0,99.2729,99.3108,99.2255,99.3013,15382.0
2022-04-08 14:00:00,104.81,104.87,104.74,104.78,16156.0,99.2729,99.3297,99.2066,99.2445,16156.0
2022-04-08 14:05:00,104.75,104.89,104.72,104.89,33083.0,99.216,99.3486,99.1876,99.3486,33083.0
2022-04-08 14:10:00,104.9,105.01,104.88,105.0,8890.0,99.3581,99.4623,99.3392,99.4528,8890.0
2022-04-08 14:15:00,105.03,105.03,104.94,104.98,14875.0,99.4812,99.4812,99.396,99.4339,14875.0
2022-04-08 14:20:00,104.97,105.05,104.87,104.88,128216.0,99.4244,99.5002,99.3297,99.3392,128216.0
2022-04-08 14:25:00,104.86,104.86,104.65,104.7,25058.0,99.3202,99.3202,99.1213,99.1687,25058.0
2022-04-08 14:30:00,104.7,104.73,104.62,104.65,44874.0,99.1687,99.1971,99.0929,99.1213,44874.0
2022-04-08 14:35:00,104.66,104.75,104.64,104.73,16356.0,99.1308,99.216,99.1118,99.1971,16356.0
2022-04-08 14:40:00,104.72,104.76,104.69,104.72,10211.0,99.1876,99.2255,99.1592,99.1876,10211.0
2022-04-08 14:45:00,104.74,104.82,104.71,104.79,18630.0,99.2066,99.2823,99.1781,99.2539,18630.0
2022-04-08 14:50:00,104.79,104.95,104.76,104.95,30106.0,99.2539,99.4055,99.2255,99.4055,30106.0
2022-04-08 14:55:00,104.94,104.96,104.83,104.88,41725.0,99.396,99.4149,99.2918,99.3392,41725.0
2022-04-08 15:00:00,104.87,104.87,104.78,104.78,87739.0,99.3297,99.3297,99.2445,99.2445,87739.0
2022-04-08 15:05:00,104.82,104.87,104.71,104.77,39144.0,99.2823,99.3297,99.1781,99.235,39144.0
2022-04-08 15:10:00,104.79,104.9,104.72,104.82,41169.0,99.2539,99.3581,99.1876,99.2823,41169.0
2022-04-08 15:15:00,104.8,104.88,104.71,104.72,32501.0,99.2634,99.3392,99.1781,99.1876,32501.0
2022-04-08 15:20:00,104.7,104.76,104.65,104.71,36284.0,99.1687,99.2255,99.1213,99.1781,36284.0
2022-04-08 15:25:00,104.71,104.77,104.67,104.76,43474.0,99.1781,99.235,99.1403,99.2255,43474.0
2022-04-08 15:30:00,104.77,104.8,104.65,104.65,51179.0,99.235,99.2634,99.1213,99.1213,51179.0
2022-04-08 15:35:00,104.65,104.66,104.55,104.56,69863.0,99.1213,99.1308,99.0266,99.0361,69863.0
2022-04-08 15:40:00,104.56,104.68,104.51,104.68,95758.0,99.0361,99.1497,98.9887,99.1497,95758.0
2022-04-08 15:45:00,104.67,104.69,104.37,104.39,33389.0,99.1403,99.1592,98.8561,98.8751,33389.0
2022-04-08 15:50:00,104.38,104.44,104.2,104.22,53072.0,98.8656,98.9224,98.6951,98.714,53072.0
2022-04-08 15:55:00,104.22,104.27,104.12,104.24,87825.0,98.714,98.7614,98.6193,98.733,87825.0
2022-04-11 09:30:00,103.81,104.29,103.65,103.77,71924.0,98.3257,98.7803,98.1741,98.2878,71924.0
2022-04-11 09:35:00,103.78,104.11,103.75,103.83,30943.0,98.2973,98.6098,98.2689,98.3446,30943.0
2022-04-11 09:40:00,103.84,104.26,103.74,104.2,37100.0,98.3541,98.7519,98.2594,98.6951,37100.0
2022-04-11 09:45:00,104.14,104.26,104.01,104.24,29505.0,98.6383,98.7519,98.5151,98.733,29505.0
2022-04-11 09:50:00,104.24,104.39,104.12,104.35,49493.0,98.733,98.8751,98.6193,98.8372,49493.0
2022-04-11 09:55:00,104.37,104.69,104.33,104.66,37233.0,98.8561,99.1592,98.8182,99.1308,37233.0
2022-04-11 10:00:00,104.62,104.81,104.5,104.58,22448.0,99.0929,99.2729,98.9792,99.055,22448.0
2022-04-11 10:05:00,104.56,104.94,104.5,104.93,15323.0,99.0361,99.396,98.9792,99.3865,15323.0
2022-04-11 10:10:00,104.9,105.08,104.9,104.98,16632.0,99.3581,99.5286,99.3581,99.4339,16632.0
2022-04-11 10:15:00,105.0,105.09,104.85,104.91,19446.0,99.4528,99.5381,99.3108,99.3676,19446.0
2022-04-11 10:20:00,104.87,105.18,104.87,105.01,14708.0,99.3297,99.6233,99.3297,99.4623,14708.0
2022-04-11 10:25:00,105.08,105.09,104.73,104.82,31814.0,99.5286,99.5381,99.1971,99.2823,31814.0
2022-04-11 10:30:00,104.82,105.01,104.71,104.86,40908.0,99.2823,99.4623,99.1781,99.3202,40908.0
2022-04-11 10:35:00,104.85,104.86,104.5,104.53,13815.0,99.3108,99.3202,98.9792,99.0077,13815.0
2022-04-11 10:40:00,104.52,104.63,104.44,104.52,18940.0,98.9982,99.1024,98.9224,98.9982,18940.0
2022-04-11 10:45:00,104.51,104.59,104.46,104.54,12501.0,98.9887,99.0645,98.9414,99.0171,12501.0
2022-04-11 10:50:00,104.53,104.63,104.51,104.55,20346.0,99.0077,99.1024,98.9887,99.0266,20346.0
2022-04-11 10:55:00,104.51,104.56,104.37,104.38,22025.0,98.9887,99.0361,98.8561,98.8656,22025.0
2022-04-11 11:00:00,104.37,104.42,104.27,104.36,16774.0,98.8561,98.9035,98.7614,98.8466,16774.0
2022-04-11 11:05:00,104.3,104.31,104.14,104.15,54988.0,98.7898,98.7993,98.6383,98.6477,54988.0
2022-04-11 11:10:00,104.15,104.33,104.14,104.2,18471.0,98.6477,98.8182,98.6383,98.6951,18471.0
2022-04-11 11:15:00,104.2,104.31,104.16,104.26,16804.0,98.6951,98.7993,98.6572,98.7519,16804.0
2022-04-11 11:20:00,104.25,104.28,104.09,104.17,207774.0,98.7425,98.7709,98.5909,98.6667,207774.0
2022-04-11 11:25:00,104.15,104.2,104.1,104.2,31796.0,98.6477,98.6951,98.6004,98.6951,31796.0
2022-04-11 11:30:00,104.19,104.3,104.14,104.24,25632.0,98.6856,98.7898,98.6383,98.733,25632.0
2022-04-11 11:35:00,104.29,104.42,104.28,104.31,31268.0,98.7803,98.9035,98.7709,98.7993,31268.0
2022-04-11 11:40:00,104.3,104.39,104.3,104.36,80444.0,98.7898,98.8751,98.7898,98.8466,80444.0
2022-04-11 11:45:00,104.36,104.41,104.14,104.2,45272.0,98.8466,98.894,98.6383,98.6951,45272.0
2022-04-11 11:50:00,104.2,104.21,104.05,104.07,18555.0,98.6951,98.7046,98.553,98.572,18555.0
2022-04-11 11:55:00,104.08,104.12,104.0,104.05,27959.0,98.5814,98.6193,98.5057,98.553,27959.0
2022-04-11 12:00:00,104.03,104.08,103.96,104.02,15950.0,98.5341,98.5814,98.4678,98.5246,15950.0
2022-04-11 12:05:00,104.02,104.09,104.0,104.04,17613.0,98.5246,98.5909,98.5057,98.5435,17613.0
2022-04-11 12:10:00,104.05,104.07,103.88,103.93,12815.0,98.553,98.572,98.392,98.4394,12815.0
2022-04-11 12:15:00,103.91,103.99,103.88,103.96,22307.0,98.4204,98.4962,98.392,98.4678,22307.0
2022-04-11 12:20:00,103.99,104.0,103.92,103.93,53242.0,98.4962,98.5057,98.4299,98.4394,53242.0
2022-04-11 12:25:00,103.92,103.92,103.81,103.83,11153.0,98.4299,98.4299,98.3257,98.3446,11153.0
2022-04-11 12:30:00,103.85,103.85,103.78,103.83,16849.0,98.3636,98.3636,98.2973,98.3446,16849.0
2022-04-11 12:35:00,103.85,103.91,103.8,103.9,14279.0,98.3636,98.4204,98.3162,98.4109,14279.0
2022-04-11 12:40:00,103.89,103.89,103.69,103.7,19643.0,98.4015,98.4015,98.212,98.2215,19643.0
2022-04-11 12:45:00,103.7,103.77,103.59,103.64,18993.0,98.2215,98.2878,98.1173,98.1647,18993.0
2022-04-11 12:50:00,103.64,103.7,103.42,103.45,16133.0,98.1647,98.2215,97.9563,97.9847,16133.0
2022-04-11 12:55:00,103.47,103.63,103.45,103.61,29911.0,98.0037,98.1552,97.9847,98.1363,29911.0
2022-04-11 13:00:00,103.64,103.85,103.64,103.83,27483.0,98.1647,98.3636,98.1647,98.3446,27483.0
2022-04-11 13:05:00,103.85,103.93,103.79,103.83,22947.0,98.3636,98.4394,98.3068,98.3446,22947.0
2022-04-11 13:10:00,103.8,103.9,103.79,103.87,23240.0,98.3162,98.4109,98.3068,98.3825,23240.0
2022-04-11 13:15:00,103.83,103.91,103.76,103.9,20259.0,98.3446,98.4204,98.2783,98.4109,20259.0
2022-04-11 13:20:00,103.92,104.02,103.88,103.91,25155.0,98.4299,98.5246,98.392,98.4204,25155.0
2022-04-11 13:25:00,103.95,104.07,103.95,104.03,16597.0,98.4583,98.572,98.4583,98.5341,16597.0
2022-04-11 13:30:00,104.04,104.18,104.04,104.18,27195.0,98.5435,98.6761,98.5435,98.6761,27195.0
2022-04-11 13:35:00,104.24,104.26,104.03,104.07,17079.0,98.733,98.7519,98.5341,98.572,17079.0
2022-04-11 13:40:00,104.1,104.19,104.06,104.08,10540.0,98.6004,98.6856,98.5625,98.5814,10540.0
2022-04-11 13:45:00,104.06,104.14,104.05,104.07,13978.0,98.5625,98.6383,98.553,98.572,13978.0
2022-04-11 13:50:00,104.04,104.16,104.02,104.15,16877.0,98.5435,98.6572,98.5246,98.6477,16877.0
2022-04-11 13:55:00,104.12,104.24,104.11,104.23,13018.0,98.6193,98.733,98.6098,98.7235,13018.0
2022-04-11 14:00:00,104.22,104.24,104.13,104.18,12752.0,98.714,98.733,98.6288,98.6761,12752.0
2022-04-11 14:05:00,104.15,104.4,104.13,104.37,27108.0,98.6477,98.8845,98.6288,98.8561,27108.0
2022-04-11 14:10:00,104.29,104.36,104.1,104.13,38625.0,98.7803,98.8466,98.6004,98.6288,38625.0
2022-04-11 14:15:00,104.1,104.11,104.03,104.03,36355.0,98.6004,98.6098,98.5341,98.5341,36355.0
2022-04-11 14:20:00,104.02,104.12,104.01,104.08,20392.0,98.5246,98.6193,98.5151,98.5814,20392.0
2022-04-11 14:25:00,104.07,104.2,104.06,104.19,17580.0,98.572,98.6951,98.5625,98.6856,17580.0
2022-04-11 14:30:00,104.16,104.25,104.04,104.24,61659.0,98.6572,98.7425,98.5435,98.733,61659.0
2022-04-11 14:35:00,104.21,104.26,104.17,104.22,26155.0,98.7046,98.7519,98.6667,98.714,26155.0
2022-04-11 14:40:00,104.22,104.27,104.11,104.18,14105.0,98.714,98.7614,98.6098,98.6761,14105.0
2022-04-11 14:45:00,104.17,104.32,104.15,104.31,22059.0,98.6667,98.8088,98.6477,98.7993,22059.0
2022-04-11 14:50:00,104.32,104.39,104.28,104.29,48369.0,98.8088,98.8751,98.7709,98.7803,48369.0
2022-04-11 14:55:00,104.3,104.4,104.3,104.37,15317.0,98.7898,98.8845,98.7898,98.8561,15317.0
2022-04-11 15:00:00,104.38,104.48,104.19,104.21,44384.0,98.8656,98.9603,98.6856,98.7046,44384.0
2022-04-11 15:05:00,104.2,104.32,104.14,104.32,26767.0,98.6951,98.8088,98.6383,98.8088,26767.0
2022-04-11 15:10:00,104.34,104.39,104.27,104.3,33280.0,98.8277,98.8751,98.7614,98.7898,33280.0
2022-04-11 15:15:00,104.31,104.32,104.19,104.26,39760.0,98.7993,98.8088,98.6856,98.7519,39760.0
2022-04-11 15:20:00,104.24,104.3,104.2,104.25,27267.0,98.733,98.7898,98.6951,98.7425,27267.0
2022-04-11 15:25:00,104.25,104.26,104.06,104.1,16122.0,98.7425,98.7519,98.5625,98.6004,16122.0
2022-04-11 15:30:00,104.09,104.16,103.98,104.0,22227.0,98.5909,98.6572,98.4867,98.5057,22227.0
2022-04-11 15:35:00,103.98,104.02,103.89,103.94,59944.0,98.4867,98.5246,98.4015,98.4488,59944.0
2022-04-11 15:40:00,103.94,104.0,103.86,103.9,25339.0,98.4488,98.5057,98.3731,98.4109,25339.0
2022-04-11 15:45:00,103.89,103.89,103.73,103.73,39087.0,98.4015,98.4015,98.2499,98.2499,39087.0
2022-04-11 15:50:00,103.72,103.72,103.49,103.51,67165.0,98.2405,98.2405,98.0226,98.0415,67165.0
2022-04-11 15:55:00,103.52,103.59,103.47,103.57,108082.0,98.051,98.1173,98.0037,98.0984,108082.0
2022-04-12 09:30:00,104.46,104.77,104.43,104.7,145934.0,98.9414,99.235,98.9129,99.1687,145934.0
2022-04-12 09:35:00,104.73,105.25,104.69,105.21,80379.0,99.1971,99.6896,99.1592,99.6517,80379.0
2022-04-12 09:40:00,105.27,105.41,105.14,105.19,66196.0,99.7086,99.8412,99.5854,99.6328,66196.0
2022-04-12 09:45:00,105.17,105.62,105.11,105.48,51210.0,99.6138,100.0401,99.557,99.9075,51210.0
2022-04-12 09:50:00,105.48,105.98,105.48,105.81,26160.0,99.9075,100.3811,99.9075,100.22,26160.0
2022-04-12 09:55:00,105.84,105.88,105.75,105.81,14574.0,100.2485,100.2863,100.1632,100.22,14574.0
2022-04-12 10:00:00,105.83,105.99,105.59,105.92,42134.0,100.239,100.3905,100.0117,100.3242,42134.0
2022-04-12 10:05:00,105.88,105.9,105.8,105.8,25683.0,100.2863,100.3053,100.2106,100.2106,25683.0
2022-04-12 10:10:00,105.82,105.86,105.66,105.71,35887.0,100.2295,100.2674,100.078,100.1253,35887.0
2022-04-12 10:15:00,105.71,105.72,105.4,105.42,27663.0,100.1253,100.1348,99.8317,99.8506,27663.0
2022-04-12 10:20:00,105.42,105.65,105.39,105.49,14884.0,99.8506,100.0685,99.8222,99.9169,14884.0
2022-04-12 10:25:00,105.5,105.56,105.33,105.33,27391.0,99.9264,99.9832,99.7654,99.7654,27391.0
2022-04-12 10:30:00,105.36,105.44,105.23,105.43,83436.0,99.7938,99.8696,99.6707,99.8601,83436.0
2022-04-12 10:35:00,105.44,105.51,105.24,105.33,23913.0,99.8696,99.9359,99.6801,99.7654,23913.0
2022-04-12 10:40:00,105.34,105.4,105.25,105.34,16010.0,99.7749,99.8317,99.6896,99.7749,16010.0
2022-04-12 10:45:00,105.3,105.39,105.18,105.26,22901.0,99.737,99.8222,99.6233,99.6991,22901.0
2022-04-12 10:50:00,105.24,105.49,105.15,105.43,892264.0,99.6801,99.9169,99.5949,99.8601,892264.0
2022-04-12 10:55:00,105.4,105.5,105.37,105.44,12199.0,99.8317,99.9264,99.8033,99.8696,12199.0
2022-04-12 11:00:00,105.42,105.48,105.37,105.45,10170.0,99.8506,99.9075,99.8033,99.8791,10170.0
2022-04-12 11:05:00,105.47,105.52,105.32,105.35,19568.0,99.898,99.9454,99.7559,99.7843,19568.0
2022-04-12 11:10:00,105.38,105.47,105.32,105.38,26337.0,99.8128,99.898,99.7559,99.8128,26337.0
2022-04-12 11:15:00,105.38,105.41,105.27,105.41,14715.0,99.8128,99.8412,99.7086,99.8412,14715.0
2022-04-12 11:20:00,105.42,105.5,105.41,105.44,13427.0,99.8506,99.9264,99.8412,99.8696,13427.0
2022-04-12 11:25:00,105.5,105.6,105.5,105.54,23632.0,99.9264,100.0211,99.9264,99.9643,23632.0
2022-04-12 11:30:00,105.55,105.6,105.5,105.55,19821.0,99.9738,100.0211,99.9264,99.9738,19821.0
2022-04-12 11:35:00,105.56,105.62,105.47,105.57,14808.0,99.9832,100.0401,99.898,99.9927,14808.0
2022-04-12 11:40:00,105.59,105.64,105.53,105.59,12359.0,100.0117,100.059,99.9548,100.0117,12359.0
2022-04-12 11:45:00,105.6,105.66,105.57,105.6,52779.0,100.0211,100.078,99.9927,100.0211,52779.0
2022-04-12 11:50:00,105.61,105.62,105.53,105.58,20242.0,100.0306,100.0401,99.9548,100.0022,20242.0
2022-04-12 11:55:00,105.6,105.61,105.48,105.49,24273.0,100.0211,100.0306,99.9075,99.9169,24273.0
2022-04-12 12:00:00,105.5,105.5,105.43,105.43,9656.0,99.9264,99.9264,99.8601,99.8601,9656.0
2022-04-12 12:05:00,105.44,105.45,105.27,105.29,31521.0,99.8696,99.8791,99.7086,99.7275,31521.0
2022-04-12 12:10:00,105.3,105.3,105.16,105.2,50839.0,99.737,99.737,99.6044,99.6423,50839.0
2022-04-12 12:15:00,105.23,105.32,105.19,105.2,18921.0,99.6707,99.7559,99.6328,99.6423,18921.0
2022-04-12 12:20:00,105.16,105.24,105.08,105.1,13595.0,99.6044,99.6801,99.5286,99.5475,13595.0
2022-04-12 12:25:00,105.07,105.08,104.97,105.05,7768.0,99.5191,99.5286,99.4244,99.5002,7768.0
2022-04-12 12:30:00,105.06,105.11,105.0,105.05,13481.0,99.5097,99.557,99.4528,99.5002,13481.0
2022-04-12 12:35:00,105.01,105.11,105.0,105.04,12297.0,99.4623,99.557,99.4528,99.4907,12297.0
2022-04-12 12:40:00,105.04,105.05,104.89,104.9,10858.0,99.4907,99.5002,99.3486,99.3581,10858.0
2022-04-12 12:45:00,104.91,104.99,104.85,104.98,18227.0,99.3676,99.4434,99.3108,99.4339,18227.0
2022-04-12 12:50:00,105.0,105.07,104.95,104.97,16506.0,99.4528,99.5191,99.4055,99.4244,16506.0
2022-04-12 12:55:00,104.98,105.0,104.94,104.94,12819.0,99.4339,99.4528,99.396,99.396,12819.0
2022-04-12 13:00:00,104.94,104.99,104.77,104.8,12426.0,99.396,99.4434,99.235,99.2634,12426.0
2022-04-12 13:05:00,104.87,104.97,104.83,104.88,15195.0,99.3297,99.4244,99.2918,99.3392,15195.0
2022-04-12 13:10:00,104.9,105.15,104.89,105.07,19903.0,99.3581,99.5949,99.3486,99.5191,19903.0
2022-04-12 13:15:00,105.04,105.09,104.98,105.05,19634.0,99.4907,99.5381,99.4339,99.5002,19634.0
2022-04-12 13:20:00,105.06,105.16,105.0,105.03,22200.0,99.5097,99.6044,99.4528,99.4812,22200.0
2022-04-12 13:25:00,105.02,105.04,104.92,104.93,18340.0,99.4718,99.4907,99.3771,99.3865,18340.0
2022-04-12 13:30:00,104.91,104.97,104.82,104.92,28332.0,99.3676,99.4244,99.2823,99.3771,28332.0
2022-04-12 13:35:00,104.92,104.99,104.8,104.8,18388.0,99.3771,99.4434,99.2634,99.2634,18388.0
2022-04-12 13:40:00,104.81,104.83,104.68,104.68,22670.0,99.2729,99.2918,99.1497,99.1497,22670.0
2022-04-12 13:45:00,104.67,104.71,104.62,104.68,20858.0,99.1403,99.1781,99.0929,99.1497,20858.0
2022-04-12 13:50:00,104.66,104.66,104.49,104.5,16586.0,99.1308,99.1308,98.9698,98.9792,16586.0
2022-04-12 13:55:00,104.47,104.47,104.4,104.44,53009.0,98.9508,98.9508,98.8845,98.9224,53009.0
2022-04-12 14:00:00,104.43,104.51,104.35,104.51,66177.0,98.9129,98.9887,98.8372,98.9887,66177.0
2022-04-12 14:05:00,104.5,104.61,104.44,104.53,47799.0,98.9792,99.0834,98.9224,99.0077,47799.0
2022-04-12 14:10:00,104.53,104.53,104.27,104.28,37422.0,99.0077,99.0077,98.7614,98.7709,37422.0
2022-04-12 14:15:00,104.27,104.28,104.13,104.2,12655.0,98.7614,98.7709,98.6288,98.6951,12655.0
2022-04-12 14:20:00,104.23,104.32,104.22,104.25,11080.0,98.7235,98.8088,98.714,98.7425,11080.0
2022-04-12 14:25:00,104.24,104.28,104.18,104.18,21070.0,98.733,98.7709,98.6761,98.6761,21070.0
2022-04-12 14:30:00,104.16,104.2,104.02,104.19,91796.0,98.6572,98.6951,98.5246,98.6856,91796.0
2022-04-12 14:35:00,104.18,104.26,104.15,104.18,30971.0,98.6761,98.7519,98.6477,98.6761,30971.0
2022-04-12 14:40:00,104.17,104.21,104.02,104.06,20997.0,98.6667,98.7046,98.5246,98.5625,20997.0
2022-04-12 14:45:00,104.07,104.29,104.07,104.2,40456.0,98.572,98.7803,98.572,98.6951,40456.0
2022-04-12 14:50:00,104.19,104.23,104.07,104.19,19546.0,98.6856,98.7235,98.572,98.6856,19546.0
2022-04-12 14:55:00,104.24,104.29,104.16,104.21,17197.0,98.733,98.7803,98.6572,98.7046,17197.0
2022-04-12 15:00:00,104.19,104.25,103.91,103.93,244627.0,98.6856,98.7425,98.4204,98.4394,244627.0
2022-04-12 15:05:00,103.95,103.99,103.82,103.83,24365.0,98.4583,98.4962,98.3352,98.3446,24365.0
2022-04-12 15:10:00,103.83,103.92,103.82,103.89,27088.0,98.3446,98.4299,98.3352,98.4015,27088.0
2022-04-12 15:15:00,103.9,104.01,103.84,104.01,32063.0,98.4109,98.5151,98.3541,98.5151,32063.0
2022-04-12 15:20:00,104.05,104.13,104.02,104.08,33674.0,98.553,98.6288,98.5246,98.5814,33674.0
2022-04-12 15:25:00,104.06,104.07,103.89,103.97,25552.0,98.5625,98.572,98.4015,98.4772,25552.0
2022-04-12 15:30:00,103.93,104.01,103.88,103.93,24682.0,98.4394,98.5151,98.392,98.4394,24682.0
2022-04-12 15:35:00,103.91,104.21,103.9,104.18,67720.0,98.4204,98.7046,98.4109,98.6761,67720.0
2022-04-12 15:40:00,104.17,104.23,104.02,104.07,95850.0,98.6667,98.7235,98.5246,98.572,95850.0
2022-04-12 15:45:00,104.06,104.34,103.99,104.25,102681.0,98.5625,98.8277,98.4962,98.7425,102681.0
2022-04-12 15:50:00,104.24,104.24,104.06,104.2,71341.0,98.733,98.733,98.5625,98.6951,71341.0
2022-04-12 15:55:00,104.19,104.28,104.13,104.15,90981.0,98.6856,98.7709,98.6288,98.6477,90981.0
2022-04-13 09:30:00,104.34,104.94,104.33,104.91,107675.0,98.8277,99.396,98.8182,99.3676,107675.0
2022-04-13 09:35:00,104.94,105.13,104.8,105.08,35329.0,99.396,99.576,99.2634,99.5286,35329.0
2022-04-13 09:40:00,105.12,105.27,104.83,104.95,36449.0,99.5665,99.7086,99.2918,99.4055,36449.0
2022-04-13 09:45:00,104.97,105.03,104.81,105.01,28707.0,99.4244,99.4812,99.2729,99.4623,28707.0
2022-04-13 09:50:00,105.04,105.2,104.98,105.17,14118.0,99.4907,99.6423,99.4339,99.6138,14118.0
2022-04-13 09:55:00,105.17,105.17,104.87,104.96,146875.0,99.6138,99.6138,99.3297,99.4149,146875.0
2022-04-13 10:00:00,104.99,105.01,104.75,104.81,27797.0,99.4434,99.4623,99.216,99.2729,27797.0
2022-04-13 10:05:00,104.83,104.94,104.68,104.7,15695.0,99.2918,99.396,99.1497,99.1687,15695.0
2022-04-13 10:10:00,104.7,104.83,104.61,104.68,13032.0,99.1687,99.2918,99.0834,99.1497,13032.0
2022-04-13 10:15:00,104.66,104.84,104.66,104.71,16943.0,99.1308,99.3013,99.1308,99.1781,16943.0
2022-04-13 10:20:00,104.69,104.82,104.64,104.8,26956.0,99.1592,99.2823,99.1118,99.2634,26956.0
2022-04-13 10:25:00,104.82,104.84,104.54,104.56,20386.0,99.2823,99.3013,99.0171,99.0361,20386.0
2022-04-13 10:30:00,104.51,104.7,104.48,104.7,13105.0,98.9887,99.1687,98.9603,99.1687,13105.0
2022-04-13 10:35:00,104.71,104.9,104.66,104.81,38416.0,99.1781,99.3581,99.1308,99.2729,38416.0
2022-04-13 10:40:00,104.78,104.96,104.65,104.96,27534.0,99.2445,99.4149,99.1213,99.4149,27534.0
2022-04-13 10:45:00,104.97,105.03,104.95,105.0,12493.0,99.4244,99.4812,99.4055,99.4528,12493.0
2022-04-13 10:50:00,105.01,105.15,105.01,105.13,13745.0,99.4623,99.5949,99.4623,99.576,13745.0
2022-04-13 10:55:00,105.11,105.23,105.09,105.13,26180.0,99.557,99.6707,99.5381,99.576,26180.0
2022-04-13 11:00:00,105.12,105.31,105.08,105.25,35682.0,99.5665,99.7465,99.5286,99.6896,35682.0
2022-04-13 11:05:00,105.26,105.3,105.17,105.17,26343.0,99.6991,99.737,99.6138,99.6138,26343.0
2022-04-13 11:10:00,105.18,105.31,105.16,105.3,18013.0,99.6233,99.7465,99.6044,99.737,18013.0
2022-04-13 11:15:00,105.29,105.36,105.24,105.32,38248.0,99.7275,99.7938,99.6801,99.7559,38248.0
2022-04-13 11:20:00,105.32,105.35,105.28,105.34,17889.0,99.7559,99.7843,99.718,99.7749,17889.0
2022-04-13 11:25:00,105.35,105.46,105.35,105.42,11462.0,99.7843,99.8885,99.7843,99.8506,11462.0
2022-04-13 11:30:00,105.44,105.54,105.42,105.51,70827.0,99.8696,99.9643,99.8506,99.9359,70827.0
2022-04-13 11:35:00,105.52,105.6,105.47,105.54,23460.0,99.9454,100.0211,99.898,99.9643,23460.0
2022-04-13 11:40:00,105.55,105.58,105.5,105.58,23797.0,99.9738,100.0022,99.9264,100.0022,23797.0
2022-04-13 11:45:00,105.57,105.59,105.53,105.56,12227.0,99.9927,100.0117,99.9548,99.9832,12227.0
2022-04-13 11:50:00,105.56,105.57,105.38,105.4,26605.0,99.9832,99.9927,99.8128,99.8317,26605.0
2022-04-13 11:55:00,105.4,105.43,105.34,105.37,16233.0,99.8317,99.8601,99.7749,99.8033,16233.0
2022-04-13 12:00:00,105.37,105.49,105.34,105.49,15504.0,99.8033,99.9169,99.7749,99.9169,15504.0
2022-04-13 12:05:00,105.49,105.49,105.39,105.42,23796.0,99.9169,99.9169,99.8222,99.8506,23796.0
2022-04-13 12:10:00,105.41,105.48,105.31,105.39,218448.0,99.8412,99.9075,99.7465,99.8222,218448.0
2022-04-13 12:15:00,105.39,105.49,105.35,105.4,16525.0,99.8222,99.9169,99.7843,99.8317,16525.0
2022-04-13 12:20:00,105.38,105.51,105.36,105.51,23996.0,99.8128,99.9359,99.7938,99.9359,23996.0
2022-04-13 12:25:00,105.52,105.55,105.41,105.42,24779.0,99.9454,99.9738,99.8412,99.8506,24779.0
2022-04-13 12:30:00,105.42,105.63,105.42,105.63,18155.0,99.8506,100.0495,99.8506,100.0495,18155.0
2022-04-13 12:35:00,105.66,105.68,105.65,105.66,8678.0,100.078,100.0969,100.0685,100.078,8678.0
2022-04-13 12:40:00,105.67,105.78,105.67,105.76,31956.0,100.0874,100.1916,100.0874,100.1727,31956.0
2022-04-13 12:45:00,105.78,105.78,105.69,105.72,12622.0,100.1916,100.1916,100.1064,100.1348,12622.0
2022-04-13 12:50:00,105.71,105.75,105.7,105.72,10973.0,100.1253,100.1632,100.1158,100.1348,10973.0
2022-04-13 12:55:00,105.74,105.77,105.66,105.69,39780.0,100.1537,100.1821,100.078,100.1064,39780.0
2022-04-13 13:00:00,105.69,105.79,105.64,105.75,27603.0,100.1064,100.2011,100.059,100.1632,27603.0
2022-04-13 13:05:00,105.75,105.8,105.73,105.79,7886.0,100.1632,100.2106,100.1443,100.2011,7886.0
2022-04-13 13:10:00,105.78,105.84,105.76,105.78,9034.0,100.1916,100.2485,100.1727,100.1916,9034.0
2022-04-13 13:15:00,105.78,105.81,105.78,105.8,6458.0,100.1916,100.22,100.1916,100.2106,6458.0
2022-04-13 13:20:00,105.8,105.87,105.8,105.85,14562.0,100.2106,100.2769,100.2106,100.2579,14562.0
2022-04-13 13:25:00,105.84,105.84,105.74,105.77,16787.0,100.2485,100.2485,100.1537,100.1821,16787.0
2022-04-13 13:30:00,105.78,105.83,105.74,105.76,18501.0,100.1916,100.239,100.1537,100.1727,18501.0
2022-04-13 13:35:00,105.77,105.78,105.67,105.67,46373.0,100.1821,100.1916,100.0874,100.0874,46373.0
2022-04-13 13:40:00,105.68,105.72,105.65,105.71,26648.0,100.0969,100.1348,100.0685,100.1253,26648.0
2022-04-13 13:45:00,105.72,105.76,105.71,105.76,14484.0,100.1348,100.1727,100.1253,100.1727,14484.0
2022-04-13 13:50:00,105.75,105.75,105.65,105.67,25098.0,100.1632,100.1632,100.0685,100.0874,25098.0
2022-04-13 13:55:00,105.66,105.77,105.64,105.77,33371.0,100.078,100.1821,100.059,100.1821,33371.0
2022-04-13 14:00:00,105.76,105.76,105.68,105.75,29229.0,100.1727,100.1727,100.0969,100.1632,29229.0
2022-04-13 14:05:00,105.75,105.87,105.75,105.82,45938.0,100.1632,100.2769,100.1632,100.2295,45938.0
2022-04-13 14:10:00,105.82,105.82,105.69,105.73,27702.0,100.2295,100.2295,100.1064,100.1443,27702.0
2022-04-13 14:15:00,105.74,105.77,105.72,105.74,34468.0,100.1537,100.1821,100.1348,100.1537,34468.0
2022-04-13 14:20:00,105.73,105.8,105.73,105.76,39986.0,100.1443,100.2106,100.1443,100.1727,39986.0
2022-04-13 14:25:00,105.77,105.79,105.68,105.72,40477.0,100.1821,100.2011,100.0969,100.1348,40477.0
2022-04-13 14:30:00,105.72,105.79,105.71,105.79,17509.0,100.1348,100.2011,100.1253,100.2011,17509.0
2022-04-13 14:35:00,105.79,105.83,105.73,105.75,43427.0,100.2011,100.239,100.1443,100.1632,43427.0
2022-04-13 14:40:00,105.75,105.85,105.73,105.85,18591.0,100.1632,100.2579,100.1443,100.2579,18591.0
2022-04-13 14:45:00,105.84,105.86,105.77,105.83,35434.0,100.2485,100.2674,100.1821,100.239,35434.0
2022-04-13 14:50:00,105.82,105.85,105.79,105.81,24911.0,100.2295,100.2579,100.2011,100.22,24911.0
2022-04-13 14:55:00,105.81,105.87,105.79,105.79,29136.0,100.22,100.2769,100.2011,100.2011,29136.0
2022-04-13 15:00:00,105.8,105.82,105.73,105.82,62746.0,100.2106,100.2295,100.1443,100.2295,62746.0
2022-04-13 15:05:00,105.82,105.98,105.81,105.96,43722.0,100.2295,100.3811,100.22,100.3621,43722.0
2022-04-13 15:10:00,105.96,105.97,105.89,105.95,105780.0,100.3621,100.3716,100.2958,100.3526,105780.0
2022-04-13 15:15:00,105.95,106.04,105.94,106.0,83930.0,100.3526,100.4379,100.3432,100.4,83930.0
2022-04-13 15:20:00,106.0,106.0,105.96,105.98,26229.0,100.4,100.4,100.3621,100.3811,26229.0
2022-04-13 15:25:00,106.0,106.02,105.94,106.01,22485.0,100.4,100.4189,100.3432,100.4095,22485.0
2022-04-13 15:30:00,106.02,106.15,106.0,106.12,40666.0,100.4189,100.5421,100.4,100.5137,40666.0
2022-04-13 15:35:00,106.12,106.16,106.03,106.12,35363.0,100.5137,100.5515,100.4284,100.5137,35363.0
2022-04-13 15:40:00,106.12,106.14,106.04,106.12,44045.0,100.5137,100.5326,100.4379,100.5137,44045.0
2022-04-13 15:45:00,106.13,106.2,106.08,106.12,37576.0,100.5231,100.5894,100.4758,100.5137,37576.0
2022-04-13 15:50:00,106.13,106.16,105.95,105.97,39089.0,100.5231,100.5515,100.3526,100.3716,39089.0
2022-04-13 15:55:00,105.96,105.96,105.85,105.88,72316.0,100.3621,100.3621,100.2579,100.2863,72316.0
2022-04-14 09:30:00,106.01,106.64,105.97,106.64,148566.0,100.4095,101.0062,100.3716,101.0062,148566.0
2022-04-14 09:35:00,106.65,106.72,106.25,106.25,55694.0,101.0157,101.082,100.6368,100.6368,55694.0
2022-04-14 09:40:00,106.25,106.26,105.96,106.0,26810.0,100.6368,100.6463,100.3621,100.4,26810.0
2022-04-14 09:45:00,105.98,106.11,105.84,105.98,20014.0,100.3811,100.5042,100.2485,100.3811,20014.0
2022-04-14 09:50:00,105.96,105.99,105.85,105.97,21932.0,100.3621,100.3905,100.2579,100.3716,21932.0
2022-04-14 09:55:00,105.93,106.06,105.89,106.01,36616.0,100.3337,100.4568,100.2958,100.4095,36616.0
2022-04-14 10:00:00,106.03,106.42,106.01,106.41,30342.0,100.4284,100.7978,100.4095,100.7883,30342.0
2022-04-14 10:05:00,106.38,106.38,105.88,106.03,73467.0,100.7599,100.7599,100.2863,100.4284,73467.0
2022-04-14 10:10:00,106.02,106.31,105.94,106.2,83608.0,100.4189,100.6936,100.3432,100.5894,83608.0
2022-04-14 10:15:00,106.19,106.26,105.98,106.11,38018.0,100.58,100.6463,100.3811,100.5042,38018.0
2022-04-14 10:20:00,106.12,106.37,106.06,106.24,39183.0,100.5137,100.7505,100.4568,100.6273,39183.0
2022-04-14 10:25:00,106.24,106.26,106.01,106.07,19794.0,100.6273,100.6463,100.4095,100.4663,19794.0
2022-04-14 10:30:00,106.09,106.23,106.06,106.12,16949.0,100.4852,100.6178,100.4568,100.5137,16949.0
2022-04-14 10:35:00,106.1,106.2,106.04,106.12,15905.0,100.4947,100.5894,100.4379,100.5137,15905.0
2022-04-14 10:40:00,106.12,106.19,106.05,106.11,12335.0,100.5137,100.58,100.4474,100.5042,12335.0
2022-04-14 10:45:00,106.1,106.18,106.0,106.04,13867.0,100.4947,100.5705,100.4,100.4379,13867.0
2022-04-14 10:50:00,106.03,106.03,105.86,105.95,9663.0,100.4284,100.4284,100.2674,100.3526,9663.0
2022-04-14 10:55:00,105.98,106.01,105.92,105.92,24475.0,100.3811,100.4095,100.3242,100.3242,24475.0
2022-04-14 11:00:00,105.9,106.03,105.82,106.01,27293.0,100.3053,100.4284,100.2295,100.4095,27293.0
2022-04-14 11:05:00,106.0,106.09,105.93,105.99,11269.0,100.4,100.4852,100.3337,100.3905,11269.0
2022-04-14 11:10:00,105.98,106.01,105.83,105.98,22197.0,100.3811,100.4095,100.239,100.3811,22197.0
2022-04-14 11:15:00,105.96,106.0,105.76,105.84,22813.0,100.3621,100.4,100.1727,100.2485,22813.0
2022-04-14 11:20:00,105.88,105.97,105.82,105.97,17433.0,100.2863,100.3716,100.2295,100.3716,17433.0
2022-04-14 11:25:00,106.0,106.05,105.97,105.99,10487.0,100.4,100.4474,100.3716,100.3905,10487.0
2022-04-14 11:30:00,105.96,106.0,105.88,105.91,6839.0,100.3621,100.4,100.2863,100.3148,6839.0
2022-04-14 11:35:00,105.85,105.89,105.69,105.7,6463.0,100.2579,100.2958,100.1064,100.1158,6463.0
2022-04-14 11:40:00,105.74,105.74,105.54,105.59,20999.0,100.1537,100.1537,99.9643,100.0117,20999.0
2022-04-14 11:45:00,105.58,105.68,105.56,105.68,9486.0,100.0022,100.0969,99.9832,100.0969,9486.0
2022-04-14 11:50:00,105.67,105.67,105.5,105.51,17383.0,100.0874,100.0874,99.9264,99.9359,17383.0
2022-04-14 11:55:00,105.5,105.58,105.49,105.5,22839.0,99.9264,100.0022,99.9169,99.9264,22839.0
2022-04-14 12:00:00,105.48,105.6,105.44,105.47,39810.0,99.9075,100.0211,99.8696,99.898,39810.0
2022-04-14 12:05:00,105.43,105.67,105.42,105.65,25761.0,99.8601,100.0874,99.8506,100.0685,25761.0
2022-04-14 12:10:00,105.61,105.65,105.56,105.56,16911.0,100.0306,100.0685,99.9832,99.9832,16911.0
2022-04-14 12:15:00,105.6,105.61,105.44,105.48,23911.0,100.0211,100.0306,99.8696,99.9075,23911.0
2022-04-14 12:20:00,105.49,105.49,105.39,105.43,23257.0,99.9169,99.9169,99.8222,99.8601,23257.0
2022-04-14 12:25:00,105.42,105.45,105.32,105.35,21642.0,99.8506,99.8791,99.7559,99.7843,21642.0
2022-04-14 12:30:00,105.34,105.42,105.31,105.39,20689.0,99.7749,99.8506,99.7465,99.8222,20689.0
2022-04-14 12:35:00,105.38,105.41,105.33,105.33,9326.0,99.8128,99.8412,99.7654,99.7654,9326.0
2022-04-14 12:40:00,105.33,105.33,105.23,105.27,13852.0,99.7654,99.7654,99.6707,99.7086,13852.0
2022-04-14 12:45:00,105.24,105.26,105.2,105.25,8533.0,99.6801,99.6991,99.6423,99.6896,8533.0
2022-04-14 12:50:00,105.25,105.29,105.21,105.26,10704.0,99.6896,99.7275,99.6517,99.6991,10704.0
2022-04-14 12:55:00,105.24,105.41,105.21,105.41,14619.0,99.6801,99.8412,99.6517,99.8412,14619.0
2022-04-14 13:00:00,105.41,105.47,105.33,105.4,15012.0,99.8412,99.898,99.7654,99.8317,15012.0
2022-04-14 13:05:00,105.4,105.42,105.32,105.41,29065.0,99.8317,99.8506,99.7559,99.8412,29065.0
2022-04-14 13:10:00,105.42,105.44,105.31,105.33,33956.0,99.8506,99.8696,99.7465,99.7654,33956.0
2022-04-14 13:15:00,105.32,105.38,105.26,105.29,32128.0,99.7559,99.8128,99.6991,99.7275,32128.0
2022-04-14 13:20:00,105.3,105.38,105.29,105.33,26734.0,99.737,99.8128,99.7275,99.7654,26734.0
2022-04-14 13:25:00,105.34,105.39,105.3,105.35,22734.0,99.7749,99.8222,99.737,99.7843,22734.0
2022-04-14 13:30:00,105.37,105.43,105.34,105.42,37071.0,99.8033,99.8601,99.7749,99.8506,37071.0
2022-04-14 13:35:00,105.43,105.53,105.42,105.48,37561.0,99.8601,99.9548,99.8506,99.9075,37561.0
2022-04-14 13:40:00,105.48,105.66,105.46,105.62,36977.0,99.9075,100.078,99.8885,100.0401,36977.0
2022-04-14 13:45:00,105.6,105.76,105.6,105.74,32969.0,100.0211,100.1727,100.0211,100.1537,32969.0
2022-04-14 13:50:00,105.73,105.8,105.69,105.73,33164.0,100.1443,100.2106,100.1064,100.1443,33164.0
2022-04-14 13:55:00,105.72,105.83,105.7,105.82,38527.0,100.1348,100.239,100.1158,100.2295,38527.0
2022-04-14 14:00:00,105.82,105.94,105.79,105.88,51746.0,100.2295,100.3432,100.2011,100.2863,51746.0
2022-04-14 14:05:00,105.88,105.9,105.84,105.89,38286.0,100.2863,100.3053,100.2485,100.2958,38286.0
2022-04-14 14:10:00,105.89,106.01,105.87,106.0,35438.0,100.2958,100.4095,100.2769,100.4,35438.0
2022-04-14 14:15:00,106.0,106.03,105.85,105.88,37431.0,100.4,100.4284,100.2579,100.2863,37431.0
2022-04-14 14:20:00,105.87,105.87,105.71,105.73,39682.0,100.2769,100.2769,100.1253,100.1443,39682.0
2022-04-14 14:25:00,105.73,105.78,105.68,105.76,34883.0,100.1443,100.1916,100.0969,100.1727,34883.0
2022-04-14 14:30:00,105.76,105.77,105.57,105.6,33022.0,100.1727,100.1821,99.9927,100.0211,33022.0
2022-04-14 14:35:00,105.6,105.66,105.58,105.64,30523.0,100.0211,100.078,100.0022,100.059,30523.0
2022-04-14 14:40:00,105.64,105.68,105.6,105.68,28366.0,100.059,100.0969,100.0211,100.0969,28366.0
2022-04-14 14:45:00,105.68,105.71,105.59,105.64,87798.0,100.0969,100.1253,100.0117,100.059,87798.0
2022-04-14 14:50:00,105.66,105.67,105.45,105.48,41524.0,100.078,100.0874,99.8791,99.9075,41524.0
2022-04-14 14:55:00,105.47,105.47,105.3,105.3,30154.0,99.898,99.898,99.737,99.737,30154.0
2022-04-14 15:00:00,105.31,105.38,105.25,105.34,38362.0,99.7465,99.8128,99.6896,99.7749,38362.0
2022-04-14 15:05:00,105.34,105.37,105.21,105.23,43617.0,99.7749,99.8033,99.6517,99.6707,43617.0
2022-04-14 15:10:00,105.23,105.29,105.2,105.28,53232.0,99.6707,99.7275,99.6423,99.718,53232.0
2022-04-14 15:15:00,105.3,105.42,105.29,105.4,44389.0,99.737,99.8506,99.7275,99.8317,44389.0
2022-04-14 15:20:00,105.38,105.46,105.36,105.42,73175.0,99.8128,99.8885,99.7938,99.8506,73175.0
2022-04-14 15:25:00,105.4,105.44,105.3,105.4,50791.0,99.8317,99.8696,99.737,99.8317,50791.0
2022-04-14 15:30:00,105.41,105.41,105.26,105.26,57628.0,99.8412,99.8412,99.6991,99.6991,57628.0
2022-04-14 15:35:00,105.25,105.32,105.17,105.17,41857.0,99.6896,99.7559,99.6138,99.6138,41857.0
2022-04-14 15:40:00,105.17,105.37,105.17,105.36,63471.0,99.6138,99.8033,99.6138,99.7938,63471.0
2022-04-14 15:45:00,105.37,105.39,105.25,105.31,63339.0,99.8033,99.8222,99.6896,99.7465,63339.0
2022-04-14 15:50:00,105.3,105.3,105.1,105.17,93245.0,99.737,99.737,99.5475,99.6138,93245.0
2022-04-14 15:55:00,105.2,105.24,105.09,105.15,168158.0,99.6423,99.6801,99.5381,99.5949,168158.0
2022-04-18 09:30:00,104.85,105.16,104.85,104.9,112267.0,99.3108,99.6044,99.3108,99.3581,112267.0
2022-04-18 09:35:00,104.88,105.27,104.85,104.98,70841.0,99.3392,99.7086,99.3108,99.4339,70841.0
2022-04-18 09:40:00,104.97,105.28,104.8,105.19,76807.0,99.4244,99.718,99.2634,99.6328,76807.0
2022-04-18 09:45:00,105.13,105.21,105.03,105.09,21940.0,99.576,99.6517,99.4812,99.5381,21940.0
2022-04-18 09:50:00,105.1,105.18,104.81,104.96,42397.0,99.5475,99.6233,99.2729,99.4149,42397.0
2022-04-18 09:55:00,104.93,105.03,104.79,105.03,26038.0,99.3865,99.4812,99.2539,99.4812,26038.0
2022-04-18 10:00:00,105.01,105.14,104.88,105.08,18627.0,99.4623,99.5854,99.3392,99.5286,18627.0
2022-04-18 10:05:00,105.14,105.14,104.83,104.83,17972.0,99.5854,99.5854,99.2918,99.2918,17972.0
2022-04-18 10:10:00,104.87,104.95,104.79,104.81,20920.0,99.3297,99.4055,99.2539,99.2729,20920.0
2022-04-18 10:15:00,104.82,104.9,104.76,104.9,33194.0,99.2823,99.3581,99.2255,99.3581,33194.0
2022-04-18 10:20:00,104.91,105.07,104.86,105.07,24873.0,99.3676,99.5191,99.3202,99.5191,24873.0
2022-04-18 10:25:00,105.09,105.14,104.85,104.9,29816.0,99.5381,99.5854,99.3108,99.3581,29816.0
2022-04-18 10:30:00,104.93,104.95,104.84,104.91,13847.0,99.3865,99.4055,99.3013,99.3676,13847.0
2022-04-18 10:35:00,104.93,105.0,104.77,105.0,23641.0,99.3865,99.4528,99.235,99.4528,23641.0
2022-04-18 10:40:00,105.02,105.13,105.01,105.07,35427.0,99.4718,99.576,99.4623,99.5191,35427.0
2022-04-18 10:45:00,105.07,105.17,105.04,105.17,28943.0,99.5191,99.6138,99.4907,99.6138,28943.0
2022-04-18 10:50:00,105.16,105.17,104.95,105.02,25162.0,99.6044,99.6138,99.4055,99.4718,25162.0
2022-04-18 10:55:00,105.0,105.05,104.93,105.03,19793.0,99.4528,99.5002,99.3865,99.4812,19793.0
2022-04-18 11:00:00,105.0,105.11,104.99,105.11,33920.0,99.4528,99.557,99.4434,99.557,33920.0
2022-04-18 11:05:00,105.11,105.16,105.09,105.16,19633.0,99.557,99.6044,99.5381,99.6044,19633.0
2022-04-18 11:10:00,105.15,105.27,105.15,105.22,8578.0,99.5949,99.7086,99.5949,99.6612,8578.0
2022-04-18 11:15:00,105.21,105.26,105.07,105.08,27146.0,99.6517,99.6991,99.5191,99.5286,27146.0
2022-04-18 11:20:00,105.08,105.08,104.95,104.98,11215.0,99.5286,99.5286,99.4055,99.4339,11215.0
2022-04-18 11:25:00,104.96,105.02,104.89,104.95,40707.0,99.4149,99.4718,99.3486,99.4055,40707.0
2022-04-18 11:30:00,104.92,105.01,104.89,104.93,444305.0,99.3771,99.4623,99.3486,99.3865,444305.0
2022-04-18 11:35:00,104.94,104.97,104.71,104.72,15597.0,99.396,99.4244,99.1781,99.1876,15597.0
2022-04-18 11:40:00,104.71,104.72,104.59,104.59,8957.0,99.1781,99.1876,99.0645,99.0645,8957.0
2022-04-18 11:45:00,104.57,104.59,104.46,104.49,19554.0,99.0455,99.0645,98.9414,98.9698,19554.0
2022-04-18 11:50:00,104.47,104.57,104.45,104.54,20172.0,98.9508,99.0455,98.9319,99.0171,20172.0
2022-04-18 11:55:00,104.6,104.68,104.54,104.66,39458.0,99.074,99.1497,99.0171,99.1308,39458.0
2022-04-18 12:00:00,104.63,104.63,104.5,104.55,26613.0,99.1024,99.1024,98.9792,99.0266,26613.0
2022-04-18 12:05:00,104.56,104.62,104.53,104.56,13849.0,99.0361,99.0929,99.0077,99.0361,13849.0
2022-04-18 12:10:00,104.58,104.68,104.54,104.57,31627.0,99.055,99.1497,99.0171,99.0455,31627.0
2022-04-18 12:15:00,104.59,104.59,104.42,104.46,10168.0,99.0645,99.0645,98.9035,98.9414,10168.0
2022-04-18 12:20:00,104.45,104.59,104.45,104.58,19717.0,98.9319,99.0645,98.9319,99.055,19717.0
2022-04-18 12:25:00,104.57,104.57,104.48,104.54,18942.0,99.0455,99.0455,98.9603,99.0171,18942.0
2022-04-18 12:30:00,104.51,104.55,104.41,104.46,14967.0,98.9887,99.0266,98.894,98.9414,14967.0
2022-04-18 12:35:00,104.47,104.51,104.43,104.47,12873.0,98.9508,98.9887,98.9129,98.9508,12873.0
2022-04-18 12:40:00,104.49,104.55,104.41,104.55,21145.0,98.9698,99.0266,98.894,99.0266,21145.0
2022-04-18 12:45:00,104.56,104.58,104.5,104.57,6623.0,99.0361,99.055,98.9792,99.0455,6623.0
2022-04-18 12:50:00,104.58,104.71,104.56,104.7,7995.0,99.055,99.1781,99.0361,99.1687,7995.0
2022-04-18 12:55:00,104.71,104.75,104.67,104.73,10868.0,99.1781,99.216,99.1403,99.1971,10868.0
2022-04-18 13:00:00,104.73,104.82,104.73,104.75,14695.0,99.1971,99.2823,99.1971,99.216,14695.0
2022-04-18 13:05:00,104.75,104.96,104.75,104.96,9860.0,99.216,99.4149,99.216,99.4149,9860.0
2022-04-18 13:10:00,104.95,105.04,104.94,104.97,12664.0,99.4055,99.4907,99.396,99.4244,12664.0
2022-04-18 13:15:00,104.97,105.03,104.92,104.95,20115.0,99.4244,99.4812,99.3771,99.4055,20115.0
2022-04-18 13:20:00,104.95,105.04,104.93,105.0,28754.0,99.4055,99.4907,99.3865,99.4528,28754.0
2022-04-18 13:25:00,105.01,105.05,104.97,105.04,15543.0,99.4623,99.5002,99.4244,99.4907,15543.0
2022-04-18 13:30:00,105.04,105.3,105.02,105.3,29326.0,99.4907,99.737,99.4718,99.737,29326.0
2022-04-18 13:35:00,105.3,105.33,105.23,105.27,47839.0,99.737,99.7654,99.6707,99.7086,47839.0
2022-04-18 13:40:00,105.26,105.33,105.23,105.32,16444.0,99.6991,99.7654,99.6707,99.7559,16444.0
2022-04-18 13:45:00,105.31,105.38,105.26,105.38,16834.0,99.7465,99.8128,99.6991,99.8128,16834.0
2022-04-18 13:50:00,105.33,105.37,105.29,105.35,17022.0,99.7654,99.8033,99.7275,99.7843,17022.0
2022-04-18 13:55:00,105.36,105.44,105.29,105.35,40515.0,99.7938,99.8696,99.7275,99.7843,40515.0
2022-04-18 14:00:00,105.37,105.4,105.29,105.32,39673.0,99.8033,99.8317,99.7275,99.7559,39673.0
2022-04-18 14:05:00,105.33,105.34,105.21,105.23,23152.0,99.7654,99.7749,99.6517,99.6707,23152.0
2022-04-18 14:10:00,105.23,105.29,105.19,105.27,8445.0,99.6707,99.7275,99.6328,99.7086,8445.0
2022-04-18 14:15:00,105.31,105.33,105.07,105.13,43321.0,99.7465,99.7654,99.5191,99.576,43321.0
2022-04-18 14:20:00,105.13,105.29,105.09,105.27,17255.0,99.576,99.7275,99.5381,99.7086,17255.0
2022-04-18 14:25:00,105.28,105.33,105.12,105.18,121707.0,99.718,99.7654,99.5665,99.6233,121707.0
2022-04-18 14:30:00,105.18,105.24,105.15,105.24,56583.0,99.6233,99.6801,99.5949,99.6801,56583.0
2022-04-18 14:35:00,105.23,105.28,105.17,105.2,21503.0,99.6707,99.718,99.6138,99.6423,21503.0
2022-04-18 14:40:00,105.23,105.23,105.09,105.11,13433.0,99.6707,99.6707,99.5381,99.557,13433.0
2022-04-18 14:45:00,105.11,105.11,105.04,105.09,11401.0,99.557,99.557,99.4907,99.5381,11401.0
2022-04-18 14:50:00,105.09,105.21,105.08,105.18,26516.0,99.5381,99.6517,99.5286,99.6233,26516.0
2022-04-18 14:55:00,105.18,105.18,105.05,105.06,19491.0,99.6233,99.6233,99.5002,99.5097,19491.0
2022-04-18 15:00:00,105.05,105.12,105.0,105.01,11875.0,99.5002,99.5665,99.4528,99.4623,11875.0
2022-04-18 15:05:00,105.03,105.09,104.95,104.96,33483.0,99.4812,99.5381,99.4055,99.4149,33483.0
2022-04-18 15:10:00,104.98,105.04,104.84,104.89,20300.0,99.4339,99.4907,99.3013,99.3486,20300.0
2022-04-18 15:15:00,104.92,104.95,104.79,104.82,13676.0,99.3771,99.4055,99.2539,99.2823,13676.0
2022-04-18 15:20:00,104.84,104.87,104.7,104.74,35095.0,99.3013,99.3297,99.1687,99.2066,35095.0
2022-04-18 15:25:00,104.73,104.77,104.67,104.68,12060.0,99.1971,99.235,99.1403,99.1497,12060.0
2022-04-18 15:30:00,104.68,104.68,104.41,104.43,61575.0,99.1497,99.1497,98.894,98.9129,61575.0
2022-04-18 15:35:00,104.41,104.48,104.35,104.42,33087.0,98.894,98.9603,98.8372,98.9035,33087.0
2022-04-18 15:40:00,104.41,104.53,104.37,104.52,38675.0,98.894,99.0077,98.8561,98.9982,38675.0
2022-04-18 15:45:00,104.5,104.53,104.35,104.35,49098.0,98.9792,99.0077,98.8372,98.8372,49098.0
2022-04-18 15:50:00,104.33,104.62,104.28,104.56,44107.0,98.8182,99.0929,98.7709,99.0361,44107.0
2022-04-18 15:55:00,104.56,104.81,104.56,104.81,229274.0,99.0361,99.2729,99.0361,99.2729,229274.0
2022-04-19 09:30:00,104.77,105.24,104.77,105.24,93030.0,99.235,99.6801,99.235,99.6801,93030.0
2022-04-19 09:35:00,105.24,105.41,105.17,105.22,39300.0,99.6801,99.8412,99.6138,99.6612,39300.0
2022-04-19 09:40:00,105.22,105.65,105.2,105.61,41775.0,99.6612,100.0685,99.6423,100.0306,41775.0
2022-04-19 09:45:00,105.61,105.61,105.38,105.42,13774.0,100.0306,100.0306,99.8128,99.8506,13774.0
2022-04-19 09:50:00,105.55,105.75,105.5,105.71,26710.0,99.9738,100.1632,99.9264,100.1253,26710.0
2022-04-19 09:55:00,105.71,105.89,105.68,105.89,10630.0,100.1253,100.2958,100.0969,100.2958,10630.0
2022-04-19 10:00:00,105.89,105.89,105.74,105.79,11817.0,100.2958,100.2958,100.1537,100.2011,11817.0
2022-04-19 10:05:00,105.82,105.9,105.75,105.89,12271.0,100.2295,100.3053,100.1632,100.2958,12271.0
2022-04-19 10:10:00,105.92,106.14,105.9,106.14,24943.0,100.3242,100.5326,100.3053,100.5326,24943.0
2022-04-19 10:15:00,106.09,106.16,106.01,106.15,11775.0,100.4852,100.5515,100.4095,100.5421,11775.0
2022-04-19 10:20:00,106.11,106.22,106.11,106.2,21137.0,100.5042,100.6084,100.5042,100.5894,21137.0
2022-04-19 10:25:00,106.18,106.24,106.15,106.19,16616.0,100.5705,100.6273,100.5421,100.58,16616.0
2022-04-19 10:30:00,106.22,106.35,106.18,106.34,25703.0,100.6084,100.7315,100.5705,100.722,25703.0
2022-04-19 10:35:00,106.35,106.41,106.34,106.35,42287.0,100.7315,100.7883,100.722,100.7315,42287.0
2022-04-19 10:40:00,106.34,106.52,106.31,106.51,15866.0,100.722,100.8925,100.6936,100.8831,15866.0
2022-04-19 10:45:00,106.5,106.67,106.48,106.61,17918.0,100.8736,101.0346,100.8546,100.9778,17918.0
2022-04-19 10:50:00,106.6,106.6,106.48,106.48,13641.0,100.9683,100.9683,100.8546,100.8546,13641.0
2022-04-19 10:55:00,106.48,106.55,106.46,106.51,18911.0,100.8546,100.9209,100.8357,100.8831,18911.0
2022-04-19 11:00:00,106.51,106.56,106.44,106.55,8978.0,100.8831,100.9304,100.8168,100.9209,8978.0
2022-04-19 11:05:00,106.55,106.57,106.45,106.46,10711.0,100.9209,100.9399,100.8262,100.8357,10711.0
2022-04-19 11:10:00,106.45,106.52,106.45,106.52,8073.0,100.8262,100.8925,100.8262,100.8925,8073.0
2022-04-19 11:15:00,106.51,106.62,106.5,106.52,14743.0,100.8831,100.9872,100.8736,100.8925,14743.0
2022-04-19 11:20:00,106.5,106.61,106.48,106.6,11200.0,100.8736,100.9778,100.8546,100.9683,11200.0
2022-04-19 11:25:00,106.63,106.74,106.62,106.74,20397.0,100.9967,101.1009,100.9872,101.1009,20397.0
2022-04-19 11:30:00,106.73,106.78,106.72,106.75,15117.0,101.0914,101.1388,101.082,101.1104,15117.0
2022-04-19 11:35:00,106.74,106.85,106.72,106.85,76944.0,101.1009,101.2051,101.082,101.2051,76944.0
2022-04-19 11:40:00,106.84,106.96,106.82,106.96,36198.0,101.1956,101.3093,101.1767,101.3093,36198.0
2022-04-19 11:45:00,106.97,107.02,106.91,106.95,10678.0,101.3188,101.3661,101.2619,101.2998,10678.0
2022-04-19 11:50:00,106.94,107.04,106.94,107.04,16110.0,101.2903,101.3851,101.2903,101.3851,16110.0
2022-04-19 11:55:00,107.03,107.03,106.94,106.99,32852.0,101.3756,101.3756,101.2903,101.3377,32852.0
2022-04-19 12:00:00,106.96,107.03,106.92,106.98,14824.0,101.3093,101.3756,101.2714,101.3282,14824.0
2022-04-19 12:05:00,106.99,107.04,106.98,107.02,13447.0,101.3377,101.3851,101.3282,101.3661,13447.0
2022-04-19 12:10:00,107.01,107.08,107.01,107.06,28851.0,101.3566,101.4229,101.3566,101.404,28851.0
2022-04-19 12:15:00,107.09,107.1,107.03,107.08,12054.0,101.4324,101.4419,101.3756,101.4229,12054.0
2022-04-19 12:20:00,107.08,107.15,107.07,107.15,7701.0,101.4229,101.4892,101.4135,101.4892,7701.0
2022-04-19 12:25:00,107.15,107.16,107.06,107.07,10172.0,101.4892,101.4987,101.404,101.4135,10172.0
2022-04-19 12:30:00,107.09,107.12,107.04,107.09,13747.0,101.4324,101.4608,101.3851,101.4324,13747.0
2022-04-19 12:35:00,107.1,107.11,106.99,106.99,12687.0,101.4419,101.4514,101.3377,101.3377,12687.0
2022-04-19 12:40:00,107.01,107.02,106.96,107.02,6569.0,101.3566,101.3661,101.3093,101.3661,6569.0
2022-04-19 12:45:00,107.01,107.05,106.95,107.04,6815.0,101.3566,101.3945,101.2998,101.3851,6815.0
2022-04-19 12:50:00,107.03,107.09,107.02,107.07,10045.0,101.3756,101.4324,101.3661,101.4135,10045.0
2022-04-19 12:55:00,107.09,107.13,106.98,106.98,7753.0,101.4324,101.4703,101.3282,101.3282,7753.0
2022-04-19 13:00:00,106.98,107.02,106.95,106.97,16719.0,101.3282,101.3661,101.2998,101.3188,16719.0
2022-04-19 13:05:00,106.98,107.05,106.97,107.01,11434.0,101.3282,101.3945,101.3188,101.3566,11434.0
2022-04-19 13:10:00,107.0,107.07,106.99,107.05,36619.0,101.3472,101.4135,101.3377,101.3945,36619.0
2022-04-19 13:15:00,107.05,107.08,107.01,107.06,13324.0,101.3945,101.4229,101.3566,101.404,13324.0
2022-04-19 13:20:00,107.06,107.09,106.99,106.99,25130.0,101.404,101.4324,101.3377,101.3377,25130.0
2022-04-19 13:25:00,106.99,106.99,106.82,106.84,14570.0,101.3377,101.3377,101.1767,101.1956,14570.0
2022-04-19 13:30:00,106.85,106.99,106.84,106.96,17597.0,101.2051,101.3377,101.1956,101.3093,17597.0
2022-04-19 13:35:00,106.98,107.0,106.94,106.99,38766.0,101.3282,101.3472,101.2903,101.3377,38766.0
2022-04-19 13:40:00,106.98,106.99,106.89,106.9,11275.0,101.3282,101.3377,101.243,101.2525,11275.0
2022-04-19 13:45:00,106.88,106.98,106.82,106.97,31300.0,101.2335,101.3282,101.1767,101.3188,31300.0
2022-04-19 13:50:00,106.98,107.09,106.98,107.06,52207.0,101.3282,101.4324,101.3282,101.404,52207.0
2022-04-19 13:55:00,107.07,107.09,107.0,107.05,7698.0,101.4135,101.4324,101.3472,101.3945,7698.0
2022-04-19 14:00:00,107.04,107.06,107.0,107.02,18516.0,101.3851,101.404,101.3472,101.3661,18516.0
2022-04-19 14:05:00,107.03,107.04,106.94,106.98,12250.0,101.3756,101.3851,101.2903,101.3282,12250.0
2022-04-19 14:10:00,106.99,106.99,106.77,106.82,14581.0,101.3377,101.3377,101.1293,101.1767,14581.0
2022-04-19 14:15:00,106.81,106.81,106.68,106.69,28280.0,101.1672,101.1672,101.0441,101.0535,28280.0
2022-04-19 14:20:00,106.69,106.77,106.66,106.76,23900.0,101.0535,101.1293,101.0251,101.1198,23900.0
2022-04-19 14:25:00,106.76,106.78,106.67,106.77,14739.0,101.1198,101.1388,101.0346,101.1293,14739.0
2022-04-19 14:30:00,106.78,106.79,106.66,106.66,25778.0,101.1388,101.1483,101.0251,101.0251,25778.0
2022-04-19 14:35:00,106.68,106.79,106.66,106.78,21176.0,101.0441,101.1483,101.0251,101.1388,21176.0
2022-04-19 14:40:00,106.78,106.87,106.78,106.84,15400.0,101.1388,101.224,101.1388,101.1956,15400.0
2022-04-19 14:45:00,106.84,106.88,106.82,106.83,20233.0,101.1956,101.2335,101.1767,101.1861,20233.0
2022-04-19 14:50:00,106.85,106.87,106.76,106.79,49397.0,101.2051,101.224,101.1198,101.1483,49397.0
2022-04-19 14:55:00,106.8,106.84,106.79,106.83,17719.0,101.1577,101.1956,101.1483,101.1861,17719.0
2022-04-19 15:00:00,106.83,106.85,106.73,106.75,27802.0,101.1861,101.2051,101.0914,101.1104,27802.0
2022-04-19 15:05:00,106.75,106.8,106.67,106.79,87923.0,101.1104,101.1577,101.0346,101.1483,87923.0
2022-04-19 15:10:00,106.8,107.01,106.78,107.01,41999.0,101.1577,101.3566,101.1388,101.3566,41999.0
2022-04-19 15:15:00,107.02,107.09,107.01,107.04,18606.0,101.3661,101.4324,101.3566,101.3851,18606.0
2022-04-19 15:20:00,107.04,107.07,107.0,107.05,18620.0,101.3851,101.4135,101.3472,101.3945,18620.0
2022-04-19 15:25:00,107.04,107.07,107.01,107.01,12448.0,101.3851,101.4135,101.3566,101.3566,12448.0
2022-04-19 15:30:00,107.03,107.13,107.0,107.08,36629.0,101.3756,101.4703,101.3472,101.4229,36629.0
2022-04-19 15:35:00,107.08,107.11,107.02,107.07,49115.0,101.4229,101.4514,101.3661,101.4135,49115.0
2022-04-19 15:40:00,107.07,107.07,106.93,106.95,17063.0,101.4135,101.4135,101.2809,101.2998,17063.0
2022-04-19 15:45:00,106.96,106.96,106.86,106.87,35803.0,101.3093,101.3093,101.2146,101.224,35803.0
2022-04-19 15:50:00,106.88,107.07,106.84,106.86,29606.0,101.2335,101.4135,101.1956,101.2146,29606.0
2022-04-19 15:55:00,106.8,106.83,106.7,106.76,209051.0,101.1577,101.1861,101.063,101.1198,209051.0
2022-04-20 09:30:00,107.48,108.09,107.38,107.97,131353.0,101.8018,102.3796,101.7071,102.2659,131353.0
2022-04-20 09:35:00,108.0,108.11,107.86,108.08,50929.0,102.2943,102.3985,102.1617,102.3701,50929.0
2022-04-20 09:40:00,108.09,108.13,107.59,107.62,43298.0,102.3796,102.4175,101.906,101.9344,43298.0
2022-04-20 09:45:00,107.62,107.66,107.43,107.62,40663.0,101.9344,101.9723,101.7545,101.9344,40663.0
2022-04-20 09:50:00,107.56,107.69,107.47,107.5,23958.0,101.8776,102.0007,101.7923,101.8208,23958.0
2022-04-20 09:55:00,107.46,107.56,107.38,107.48,29417.0,101.7829,101.8776,101.7071,101.8018,29417.0
2022-04-20 10:00:00,107.47,107.59,107.31,107.54,25132.0,101.7923,101.906,101.6408,101.8586,25132.0
2022-04-20 10:05:00,107.55,107.65,107.37,107.63,14875.0,101.8681,101.9628,101.6976,101.9439,14875.0
2022-04-20 10:10:00,107.67,107.73,107.57,107.65,28811.0,101.9818,102.0386,101.8871,101.9628,28811.0
2022-04-20 10:15:00,107.66,107.78,107.66,107.75,14597.0,101.9723,102.086,101.9723,102.0575,14597.0
2022-04-20 10:20:00,107.81,107.84,107.62,107.66,19132.0,102.1144,102.1428,101.9344,101.9723,19132.0
2022-04-20 10:25:00,107.63,107.64,107.5,107.64,16363.0,101.9439,101.9534,101.8208,101.9534,16363.0
2022-04-20 10:30:00,107.64,107.89,107.56,107.88,57624.0,101.9534,102.1901,101.8776,102.1807,57624.0
2022-04-20 10:35:00,107.87,107.97,107.86,107.88,9945.0,102.1712,102.2659,102.1617,102.1807,9945.0
2022-04-20 10:40:00,107.9,108.01,107.9,107.98,13587.0,102.1996,102.3038,102.1996,102.2754,13587.0
2022-04-20 10:45:00,108.0,108.06,107.97,107.97,13267.0,102.2943,102.3512,102.2659,102.2659,13267.0
2022-04-20 10:50:00,107.98,108.11,107.98,108.11,27257.0,102.2754,102.3985,102.2754,102.3985,27257.0
2022-04-20 10:55:00,108.12,108.17,108.07,108.1,11703.0,102.408,102.4554,102.3606,102.3891,11703.0
2022-04-20 11:00:00,108.08,108.08,107.89,107.89,34357.0,102.3701,102.3701,102.1901,102.1901,34357.0
2022-04-20 11:05:00,107.87,107.96,107.84,107.87,12336.0,102.1712,102.2565,102.1428,102.1712,12336.0
2022-04-20 11:10:00,107.82,107.88,107.75,107.84,15627.0,102.1238,102.1807,102.0575,102.1428,15627.0
2022-04-20 11:15:00,107.83,107.84,107.68,107.68,26087.0,102.1333,102.1428,101.9912,101.9912,26087.0
2022-04-20 11:20:00,107.69,107.8,107.68,107.75,41362.0,102.0007,102.1049,101.9912,102.0575,41362.0
2022-04-20 11:25:00,107.74,107.94,107.73,107.93,21870.0,102.0481,102.2375,102.0386,102.228,21870.0
2022-04-20 11:30:00,107.93,108.08,107.89,108.03,17691.0,102.228,102.3701,102.1901,102.3228,17691.0
2022-04-20 11:35:00,108.04,108.11,108.03,108.07,16663.0,102.3322,102.3985,102.3228,102.3606,16663.0
2022-04-20 11:40:00,108.06,108.17,108.05,108.17,24985.0,102.3512,102.4554,102.3417,102.4554,24985.0
2022-04-20 11:45:00,108.18,108.2,107.99,108.0,25632.0,102.4648,102.4838,102.2849,102.2943,25632.0
2022-04-20 11:50:00,108.0,108.03,107.9,107.95,15038.0,102.2943,102.3228,102.1996,102.247,15038.0
2022-04-20 11:55:00,107.94,108.09,107.93,108.08,10237.0,102.2375,102.3796,102.228,102.3701,10237.0
2022-04-20 12:00:00,108.09,108.12,108.05,108.1,35699.0,102.3796,102.408,102.3417,102.3891,35699.0
2022-04-20 12:05:00,108.11,108.15,107.95,108.01,14239.0,102.3985,102.4364,102.247,102.3038,14239.0
2022-04-20 12:10:00,108.01,108.01,107.83,107.85,90901.0,102.3038,102.3038,102.1333,102.1523,90901.0
2022-04-20 12:15:00,107.86,107.89,107.8,107.89,9254.0,102.1617,102.1901,102.1049,102.1901,9254.0
2022-04-20 12:20:00,107.87,107.94,107.86,107.92,9879.0,102.1712,102.2375,102.1617,102.2186,9879.0
2022-04-20 12:25:00,107.92,107.92,107.8,107.86,13990.0,102.2186,102.2186,102.1049,102.1617,13990.0
2022-04-20 12:30:00,107.85,108.0,107.85,108.0,10554.0,102.1523,102.2943,102.1523,102.2943,10554.0
2022-04-20 12:35:00,107.98,108.08,107.97,108.0,20779.0,102.2754,102.3701,102.2659,102.2943,20779.0
2022-04-20 12:40:00,108.0,108.03,107.92,107.93,8099.0,102.2943,102.3228,102.2186,102.228,8099.0
2022-04-20 12:45:00,107.94,108.02,107.93,107.97,19072.0,102.2375,102.3133,102.228,102.2659,19072.0
2022-04-20 12:50:00,107.99,108.09,107.97,108.09,50560.0,102.2849,102.3796,102.2659,102.3796,50560.0
2022-04-20 12:55:00,108.08,108.12,108.04,108.06,15665.0,102.3701,102.408,102.3322,102.3512,15665.0
2022-04-20 13:00:00,108.07,108.15,108.05,108.15,16492.0,102.3606,102.4364,102.3417,102.4364,16492.0
2022-04-20 13:05:00,108.13,108.15,107.98,108.02,22745.0,102.4175,102.4364,102.2754,102.3133,22745.0
2022-04-20 13:10:00,108.0,108.13,107.98,108.1,15628.0,102.2943,102.4175,102.2754,102.3891,15628.0
2022-04-20 13:15:00,108.1,108.17,107.99,108.01,21262.0,102.3891,102.4554,102.2849,102.3038,21262.0
2022-04-20 13:20:00,107.99,108.03,107.96,108.01,8540.0,102.2849,102.3228,102.2565,102.3038,8540.0
2022-04-20 13:25:00,108.0,108.01,107.92,107.97,13769.0,102.2943,102.3038,102.2186,102.2659,13769.0
2022-04-20 13:30:00,107.97,108.01,107.92,107.97,17674.0,102.2659,102.3038,102.2186,102.2659,17674.0
2022-04-20 13:35:00,107.98,108.03,107.97,108.0,17776.0,102.2754,102.3228,102.2659,102.2943,17776.0
2022-04-20 13:40:00,107.99,108.15,107.99,108.13,29118.0,102.2849,102.4364,102.2849,102.4175,29118.0
2022-04-20 13:45:00,108.13,108.21,108.08,108.08,19963.0,102.4175,102.4932,102.3701,102.3701,19963.0
2022-04-20 13:50:00,108.09,108.1,107.98,108.02,27952.0,102.3796,102.3891,102.2754,102.3133,27952.0
2022-04-20 13:55:00,108.0,108.11,107.96,108.11,21460.0,102.2943,102.3985,102.2565,102.3985,21460.0
2022-04-20 14:00:00,108.1,108.17,108.07,108.15,14691.0,102.3891,102.4554,102.3606,102.4364,14691.0
2022-04-20 14:05:00,108.14,108.17,108.04,108.07,14947.0,102.4269,102.4554,102.3322,102.3606,14947.0
2022-04-20 14:10:00,108.05,108.06,107.91,107.92,20042.0,102.3417,102.3512,102.2091,102.2186,20042.0
2022-04-20 14:15:00,107.91,107.96,107.71,107.73,21158.0,102.2091,102.2565,102.0197,102.0386,21158.0
2022-04-20 14:20:00,107.71,107.76,107.7,107.75,25895.0,102.0197,102.067,102.0102,102.0575,25895.0
2022-04-20 14:25:00,107.76,107.8,107.71,107.73,16095.0,102.067,102.1049,102.0197,102.0386,16095.0
2022-04-20 14:30:00,107.71,107.77,107.7,107.71,18863.0,102.0197,102.0765,102.0102,102.0197,18863.0
2022-04-20 14:35:00,107.7,107.7,107.49,107.52,22933.0,102.0102,102.0102,101.8113,101.8397,22933.0
2022-04-20 14:40:00,107.52,107.59,107.51,107.57,63296.0,101.8397,101.906,101.8302,101.8871,63296.0
2022-04-20 14:45:00,107.56,107.66,107.54,107.63,13720.0,101.8776,101.9723,101.8586,101.9439,13720.0
2022-04-20 14:50:00,107.62,107.64,107.44,107.44,45176.0,101.9344,101.9534,101.7639,101.7639,45176.0
2022-04-20 14:55:00,107.45,107.53,107.4,107.51,16609.0,101.7734,101.8492,101.726,101.8302,16609.0
2022-04-20 15:00:00,107.5,107.68,107.5,107.66,20534.0,101.8208,101.9912,101.8208,101.9723,20534.0
2022-04-20 15:05:00,107.63,107.65,107.54,107.64,80242.0,101.9439,101.9628,101.8586,101.9534,80242.0
2022-04-20 15:10:00,107.64,107.79,107.6,107.66,86294.0,101.9534,102.0954,101.9155,101.9723,86294.0
2022-04-20 15:15:00,107.75,107.85,107.73,107.8,16886.0,102.0575,102.1523,102.0386,102.1049,16886.0
2022-04-20 15:20:00,107.81,107.89,107.76,107.86,18352.0,102.1144,102.1901,102.067,102.1617,18352.0
2022-04-20 15:25:00,107.89,107.97,107.88,107.91,17637.0,102.1901,102.2659,102.1807,102.2091,17637.0
2022-04-20 15:30:00,107.92,107.93,107.77,107.78,17913.0,102.2186,102.228,102.0765,102.086,17913.0
2022-04-20 15:35:00,107.79,107.88,107.76,107.79,31989.0,102.0954,102.1807,102.067,102.0954,31989.0
2022-04-20 15:40:00,107.79,107.89,107.76,107.87,22464.0,102.0954,102.1901,102.067,102.1712,22464.0
2022-04-20 15:45:00,107.88,107.97,107.85,107.85,33122.0,102.1807,102.2659,102.1523,102.1523,33122.0
2022-04-20 15:50:00,107.85,107.91,107.57,107.6,303022.0,102.1523,102.2091,101.8871,101.9155,303022.0
2022-04-20 15:55:00,107.62,107.63,107.52,107.55,122332.0,101.9344,101.9439,101.8397,101.8681,122332.0
2022-04-21 09:30:00,108.56,108.71,108.47,108.69,103833.0,102.8248,102.9668,102.7395,102.9479,103833.0
2022-04-21 09:35:00,108.72,108.72,108.18,108.21,39797.0,102.9763,102.9763,102.4648,102.4932,39797.0
2022-04-21 09:40:00,108.19,108.19,108.0,108.07,45594.0,102.4743,102.4743,102.2943,102.3606,45594.0
2022-04-21 09:45:00,108.01,108.01,107.88,107.96,25921.0,102.3038,102.3038,102.1807,102.2565,25921.0
2022-04-21 09:50:00,107.99,108.17,107.95,108.17,63498.0,102.2849,102.4554,102.247,102.4554,63498.0
2022-04-21 09:55:00,108.14,108.26,108.07,108.07,43859.0,102.4269,102.5406,102.3606,102.3606,43859.0
2022-04-21 10:00:00,108.08,108.1,107.92,108.02,34735.0,102.3701,102.3891,102.2186,102.3133,34735.0
2022-04-21 10:05:00,108.03,108.05,107.84,107.95,15966.0,102.3228,102.3417,102.1428,102.247,15966.0
2022-04-21 10:10:00,107.94,108.03,107.78,107.86,16497.0,102.2375,102.3228,102.086,102.1617,16497.0
2022-04-21 10:15:00,107.84,107.95,107.8,107.8,24391.0,102.1428,102.247,102.1049,102.1049,24391.0
2022-04-21 10:20:00,107.79,107.95,107.73,107.91,19951.0,102.0954,102.247,102.0386,102.2091,19951.0
2022-04-21 10:25:00,107.89,108.03,107.78,108.0,19130.0,102.1901,102.3228,102.086,102.2943,19130.0
2022-04-21 10:30:00,107.97,108.0,107.89,107.95,14761.0,102.2659,102.2943,102.1901,102.247,14761.0
2022-04-21 10:35:00,107.95,107.97,107.76,107.8,17033.0,102.247,102.2659,102.067,102.1049,17033.0
2022-04-21 10:40:00,107.79,107.8,107.67,107.74,10582.0,102.0954,102.1049,101.9818,102.0481,10582.0
2022-04-21 10:45:00,107.76,107.78,107.59,107.61,17088.0,102.067,102.086,101.906,101.9249,17088.0
2022-04-21 10:50:00,107.61,107.75,107.59,107.7,36814.0,101.9249,102.0575,101.906,102.0102,36814.0
2022-04-21 10:55:00,107.69,107.74,107.61,107.67,19635.0,102.0007,102.0481,101.9249,101.9818,19635.0
2022-04-21 11:00:00,107.67,107.7,107.58,107.66,39285.0,101.9818,102.0102,101.8965,101.9723,39285.0
2022-04-21 11:05:00,107.67,107.67,107.54,107.58,31751.0,101.9818,101.9818,101.8586,101.8965,31751.0
2022-04-21 11:10:00,107.6,107.73,107.58,107.7,25921.0,101.9155,102.0386,101.8965,102.0102,25921.0
2022-04-21 11:15:00,107.69,107.7,107.51,107.58,24587.0,102.0007,102.0102,101.8302,101.8965,24587.0
2022-04-21 11:20:00,107.58,107.6,107.45,107.58,16619.0,101.8965,101.9155,101.7734,101.8965,16619.0
2022-04-21 11:25:00,107.58,107.63,107.49,107.57,36593.0,101.8965,101.9439,101.8113,101.8871,36593.0
2022-04-21 11:30:00,107.56,107.56,107.42,107.49,57355.0,101.8776,101.8776,101.745,101.8113,57355.0
2022-04-21 11:35:00,107.5,107.51,107.42,107.45,29881.0,101.8208,101.8302,101.745,101.7734,29881.0
2022-04-21 11:40:00,107.43,107.48,107.3,107.3,138232.0,101.7545,101.8018,101.6313,101.6313,138232.0
2022-04-21 11:45:00,107.3,107.43,107.26,107.43,12997.0,101.6313,101.7545,101.5934,101.7545,12997.0
2022-04-21 11:50:00,107.42,107.45,107.3,107.3,19233.0,101.745,101.7734,101.6313,101.6313,19233.0
2022-04-21 11:55:00,107.31,107.32,107.17,107.17,11588.0,101.6408,101.6503,101.5082,101.5082,11588.0
2022-04-21 12:00:00,107.2,107.35,107.09,107.12,28415.0,101.5366,101.6787,101.4324,101.4608,28415.0
2022-04-21 12:05:00,107.09,107.22,107.05,107.08,20872.0,101.4324,101.5555,101.3945,101.4229,20872.0
2022-04-21 12:10:00,107.08,107.13,107.03,107.07,36496.0,101.4229,101.4703,101.3756,101.4135,36496.0
2022-04-21 12:15:00,107.04,107.1,106.99,107.07,25283.0,101.3851,101.4419,101.3377,101.4135,25283.0
2022-04-21 12:20:00,107.09,107.09,106.9,106.91,14995.0,101.4324,101.4324,101.2525,101.2619,14995.0
2022-04-21 12:25:00,106.9,107.03,106.86,106.94,48943.0,101.2525,101.3756,101.2146,101.2903,48943.0
2022-04-21 12:30:00,106.89,107.04,106.82,106.98,17665.0,101.243,101.3851,101.1767,101.3282,17665.0
2022-04-21 12:35:00,106.98,107.01,106.77,106.78,20586.0,101.3282,101.3566,101.1293,101.1388,20586.0
2022-04-21 12:40:00,106.83,106.92,106.82,106.89,10091.0,101.1861,101.2714,101.1767,101.243,10091.0
2022-04-21 12:45:00,106.88,106.92,106.77,106.82,20448.0,101.2335,101.2714,101.1293,101.1767,20448.0
2022-04-21 12:50:00,106.79,106.79,106.64,106.67,25407.0,101.1483,101.1483,101.0062,101.0346,25407.0
2022-04-21 12:55:00,106.67,106.75,106.6,106.61,17849.0,101.0346,101.1104,100.9683,100.9778,17849.0
2022-04-21 13:00:00,106.59,106.68,106.47,106.52,12669.0,100.9588,101.0441,100.8452,100.8925,12669.0
2022-04-21 13:05:00,106.53,106.57,106.47,106.53,34346.0,100.902,100.9399,100.8452,100.902,34346.0
2022-04-21 13:10:00,106.55,106.62,106.5,106.58,32070.0,100.9209,100.9872,100.8736,100.9494,32070.0
2022-04-21 13:15:00,106.55,106.55,106.37,106.39,16051.0,100.9209,100.9209,100.7505,100.7694,16051.0
2022-04-21 13:20:00,106.39,106.81,106.38,106.69,62968.0,100.7694,101.1672,100.7599,101.0535,62968.0
2022-04-21 13:25:00,106.69,106.88,106.56,106.83,20269.0,101.0535,101.2335,100.9304,101.1861,20269.0
2022-04-21 13:30:00,106.82,106.93,106.79,106.8,14843.0,101.1767,101.2809,101.1483,101.1577,14843.0
2022-04-21 13:35:00,106.79,106.79,106.51,106.57,23108.0,101.1483,101.1483,100.8831,100.9399,23108.0
2022-04-21 13:40:00,106.55,106.65,106.43,106.54,38900.0,100.9209,101.0157,100.8073,100.9115,38900.0
2022-04-21 13:45:00,106.52,106.82,106.48,106.72,18973.0,100.8925,101.1767,100.8546,101.082,18973.0
2022-04-21 13:50:00,106.71,106.73,106.55,106.57,24351.0,101.0725,101.0914,100.9209,100.9399,24351.0
2022-04-21 13:55:00,106.58,106.62,106.4,106.43,40435.0,100.9494,100.9872,100.7789,100.8073,40435.0
2022-04-21 14:00:00,106.4,106.4,106.08,106.1,40884.0,100.7789,100.7789,100.4758,100.4947,40884.0
2022-04-21 14:05:00,106.09,106.15,106.04,106.11,15048.0,100.4852,100.5421,100.4379,100.5042,15048.0
2022-04-21 14:10:00,106.11,106.22,106.09,106.17,26147.0,100.5042,100.6084,100.4852,100.561,26147.0
2022-04-21 14:15:00,106.17,106.23,106.11,106.15,34578.0,100.561,100.6178,100.5042,100.5421,34578.0
2022-04-21 14:20:00,106.18,106.31,106.12,106.13,48458.0,100.5705,100.6936,100.5137,100.5231,48458.0
2022-04-21 14:25:00,106.15,106.3,106.12,106.22,21143.0,100.5421,100.6841,100.5137,100.6084,21143.0
2022-04-21 14:30:00,106.22,106.38,106.13,106.31,73421.0,100.6084,100.7599,100.5231,100.6936,73421.0
2022-04-21 14:35:00,106.31,106.5,106.21,106.22,45762.0,100.6936,100.8736,100.5989,100.6084,45762.0
2022-04-21 14:40:00,106.24,106.26,106.01,106.01,27375.0,100.6273,100.6463,100.4095,100.4095,27375.0
2022-04-21 14:45:00,106.02,106.03,105.85,105.88,36441.0,100.4189,100.4284,100.2579,100.2863,36441.0
2022-04-21 14:50:00,105.89,105.92,105.82,105.91,27966.0,100.2958,100.3242,100.2295,100.3148,27966.0
2022-04-21 14:55:00,105.85,105.89,105.71,105.79,69929.0,100.2579,100.2958,100.1253,100.2011,69929.0
2022-04-21 15:00:00,105.78,105.78,105.55,105.57,36692.0,100.1916,100.1916,99.9738,99.9927,36692.0
2022-04-21 15:05:00,105.57,105.66,105.47,105.47,26587.0,99.9927,100.078,99.898,99.898,26587.0
2022-04-21 15:10:00,105.47,105.7,105.47,105.68,69553.0,99.898,100.1158,99.898,100.0969,69553.0
2022-04-21 15:15:00,105.66,105.76,105.54,105.69,33876.0,100.078,100.1727,99.9643,100.1064,33876.0
2022-04-21 15:20:00,105.68,105.87,105.6,105.87,35753.0,100.0969,100.2769,100.0211,100.2769,35753.0
2022-04-21 15:25:00,105.86,106.07,105.75,106.03,42588.0,100.2674,100.4663,100.1632,100.4284,42588.0
2022-04-21 15:30:00,106.03,106.05,105.77,105.77,44675.0,100.4284,100.4474,100.1821,100.1821,44675.0
2022-04-21 15:35:00,105.76,105.76,105.53,105.63,55503.0,100.1727,100.1727,99.9548,100.0495,55503.0
2022-04-21 15:40:00,105.67,105.83,105.63,105.78,50688.0,100.0874,100.239,100.0495,100.1916,50688.0
2022-04-21 15:45:00,105.77,105.82,105.54,105.55,81006.0,100.1821,100.2295,99.9643,99.9738,81006.0
2022-04-21 15:50:00,105.53,106.05,105.5,105.94,68605.0,99.9548,100.4474,99.9264,100.3432,68605.0
2022-04-21 15:55:00,105.95,105.97,105.79,105.84,99234.0,100.3526,100.3716,100.2011,100.2485,99234.0
2022-04-22 09:30:00,105.28,105.48,105.1,105.34,108214.0,99.718,99.9075,99.5475,99.7749,108214.0
2022-04-22 09:35:00,105.35,105.45,105.13,105.18,108388.0,99.7843,99.8791,99.576,99.6233,108388.0
2022-04-22 09:40:00,105.1,105.2,104.96,105.04,56467.0,99.5475,99.6423,99.4149,99.4907,56467.0
2022-04-22 09:45:00,104.98,105.43,104.97,105.43,70523.0,99.4339,99.8601,99.4244,99.8601,70523.0
2022-04-22 09:50:00,105.43,105.43,105.18,105.3,82307.0,99.8601,99.8601,99.6233,99.737,82307.0
2022-04-22 09:55:00,105.25,105.33,105.1,105.19,29393.0,99.6896,99.7654,99.5475,99.6328,29393.0
2022-04-22 10:00:00,105.22,105.46,105.17,105.23,63244.0,99.6612,99.8885,99.6138,99.6707,63244.0
2022-04-22 10:05:00,105.22,105.51,105.18,105.45,23071.0,99.6612,99.9359,99.6233,99.8791,23071.0
2022-04-22 10:10:00,105.43,105.44,105.18,105.19,25640.0,99.8601,99.8696,99.6233,99.6328,25640.0
2022-04-22 10:15:00,105.19,105.21,104.98,105.07,21167.0,99.6328,99.6517,99.4339,99.5191,21167.0
2022-04-22 10:20:00,105.03,105.05,104.88,104.93,20920.0,99.4812,99.5002,99.3392,99.3865,20920.0
2022-04-22 10:25:00,104.92,104.94,104.78,104.79,51574.0,99.3771,99.396,99.2445,99.2539,51574.0
2022-04-22 10:30:00,104.79,104.91,104.73,104.88,28006.0,99.2539,99.3676,99.1971,99.3392,28006.0
2022-04-22 10:35:00,104.86,105.06,104.74,104.74,53846.0,99.3202,99.5097,99.2066,99.2066,53846.0
2022-04-22 10:40:00,104.74,104.77,104.58,104.65,25662.0,99.2066,99.235,99.055,99.1213,25662.0
2022-04-22 10:45:00,104.63,104.8,104.62,104.68,36040.0,99.1024,99.2634,99.0929,99.1497,36040.0
2022-04-22 10:50:00,104.66,104.7,104.52,104.52,23594.0,99.1308,99.1687,98.9982,98.9982,23594.0
2022-04-22 10:55:00,104.54,104.69,104.5,104.59,20429.0,99.0171,99.1592,98.9792,99.0645,20429.0
2022-04-22 11:00:00,104.58,104.67,104.51,104.52,31321.0,99.055,99.1403,98.9887,98.9982,31321.0
2022-04-22 11:05:00,104.5,104.79,104.47,104.73,24140.0,98.9792,99.2539,98.9508,99.1971,24140.0
2022-04-22 11:10:00,104.72,104.77,104.64,104.75,18898.0,99.1876,99.235,99.1118,99.216,18898.0
2022-04-22 11:15:00,104.75,104.81,104.67,104.76,20404.0,99.216,99.2729,99.1403,99.2255,20404.0
2022-04-22 11:20:00,104.75,104.86,104.61,104.64,32851.0,99.216,99.3202,99.0834,99.1118,32851.0
2022-04-22 11:25:00,104.64,104.65,104.57,104.59,12974.0,99.1118,99.1213,99.0455,99.0645,12974.0
2022-04-22 11:30:00,104.57,104.63,104.49,104.51,16954.0,99.0455,99.1024,98.9698,98.9887,16954.0
2022-04-22 11:35:00,104.49,104.49,104.36,104.38,45355.0,98.9698,98.9698,98.8466,98.8656,45355.0
2022-04-22 11:40:00,104.4,104.41,104.16,104.16,27599.0,98.8845,98.894,98.6572,98.6572,27599.0
2022-04-22 11:45:00,104.15,104.24,104.11,104.15,19191.0,98.6477,98.733,98.6098,98.6477,19191.0
2022-04-22 11:50:00,104.13,104.19,104.0,104.01,12833.0,98.6288,98.6856,98.5057,98.5151,12833.0
2022-04-22 11:55:00,104.01,104.02,103.91,103.93,23821.0,98.5151,98.5246,98.4204,98.4394,23821.0
2022-04-22 12:00:00,103.91,103.93,103.83,103.85,27861.0,98.4204,98.4394,98.3446,98.3636,27861.0
2022-04-22 12:05:00,103.88,104.04,103.87,103.94,45772.0,98.392,98.5435,98.3825,98.4488,45772.0
2022-04-22 12:10:00,103.94,103.99,103.83,103.99,49847.0,98.4488,98.4962,98.3446,98.4962,49847.0
2022-04-22 12:15:00,103.98,104.02,103.9,104.01,21969.0,98.4867,98.5246,98.4109,98.5151,21969.0
2022-04-22 12:20:00,104.04,104.16,104.04,104.15,24553.0,98.5435,98.6572,98.5435,98.6477,24553.0
2022-04-22 12:25:00,104.18,104.26,104.08,104.12,22032.0,98.6761,98.7519,98.5814,98.6193,22032.0
2022-04-22 12:30:00,104.11,104.27,104.11,104.22,9660.0,98.6098,98.7614,98.6098,98.714,9660.0
2022-04-22 12:35:00,104.24,104.4,104.19,104.19,20087.0,98.733,98.8845,98.6856,98.6856,20087.0
2022-04-22 12:40:00,104.21,104.24,104.13,104.2,21941.0,98.7046,98.733,98.6288,98.6951,21941.0
2022-04-22 12:45:00,104.18,104.24,104.15,104.2,8313.0,98.6761,98.733,98.6477,98.6951,8313.0
2022-04-22 12:50:00,104.2,104.21,103.98,103.99,17547.0,98.6951,98.7046,98.4867,98.4962,17547.0
2022-04-22 12:55:00,104.01,104.04,103.93,103.97,19010.0,98.5151,98.5435,98.4394,98.4772,19010.0
2022-04-22 13:00:00,104.0,104.0,103.78,103.8,12626.0,98.5057,98.5057,98.2973,98.3162,12626.0
2022-04-22 13:05:00,103.82,103.88,103.78,103.87,17716.0,98.3352,98.392,98.2973,98.3825,17716.0
2022-04-22 13:10:00,103.83,103.98,103.8,103.96,62879.0,98.3446,98.4867,98.3162,98.4678,62879.0
2022-04-22 13:15:00,103.92,103.97,103.88,103.93,29454.0,98.4299,98.4772,98.392,98.4394,29454.0
2022-04-22 13:20:00,103.92,103.92,103.63,103.68,23252.0,98.4299,98.4299,98.1552,98.2026,23252.0
2022-04-22 13:25:00,103.67,103.87,103.65,103.83,20849.0,98.1931,98.3825,98.1741,98.3446,20849.0
2022-04-22 13:30:00,103.81,103.88,103.76,103.78,18043.0,98.3257,98.392,98.2783,98.2973,18043.0
2022-04-22 13:35:00,103.74,103.75,103.65,103.71,40823.0,98.2594,98.2689,98.1741,98.231,40823.0
2022-04-22 13:40:00,103.68,103.72,103.58,103.69,27814.0,98.2026,98.2405,98.1078,98.212,27814.0
2022-04-22 13:45:00,103.7,103.77,103.65,103.67,13723.0,98.2215,98.2878,98.1741,98.1931,13723.0
2022-04-22 13:50:00,103.66,103.67,103.54,103.54,17650.0,98.1836,98.1931,98.07,98.07,17650.0
2022-04-22 13:55:00,103.54,103.61,103.54,103.54,41012.0,98.07,98.1363,98.07,98.07,41012.0
2022-04-22 14:00:00,103.53,103.58,103.5,103.53,19922.0,98.0605,98.1078,98.0321,98.0605,19922.0
2022-04-22 14:05:00,103.55,103.66,103.52,103.59,18734.0,98.0794,98.1836,98.051,98.1173,18734.0
2022-04-22 14:10:00,103.58,103.65,103.56,103.56,33606.0,98.1078,98.1741,98.0889,98.0889,33606.0
2022-04-22 14:15:00,103.57,103.9,103.52,103.89,33773.0,98.0984,98.4109,98.051,98.4015,33773.0
2022-04-22 14:20:00,103.87,103.97,103.74,103.76,12912.0,98.3825,98.4772,98.2594,98.2783,12912.0
2022-04-22 14:25:00,103.74,103.74,103.64,103.65,25392.0,98.2594,98.2594,98.1647,98.1741,25392.0
2022-04-22 14:30:00,103.64,103.72,103.49,103.49,27494.0,98.1647,98.2405,98.0226,98.0226,27494.0
2022-04-22 14:35:00,103.51,103.56,103.49,103.56,9464.0,98.0415,98.0889,98.0226,98.0889,9464.0
2022-04-22 14:40:00,103.53,103.6,103.44,103.51,41359.0,98.0605,98.1268,97.9752,98.0415,41359.0
2022-04-22 14:45:00,103.53,103.55,103.45,103.48,19637.0,98.0605,98.0794,97.9847,98.0131,19637.0
2022-04-22 14:50:00,103.46,103.46,103.34,103.35,48915.0,97.9942,97.9942,97.8805,97.89,48915.0
2022-04-22 14:55:00,103.35,103.37,103.27,103.35,18576.0,97.89,97.9089,97.8142,97.89,18576.0
2022-04-22 15:00:00,103.37,103.38,103.2,103.24,24136.0,97.9089,97.9184,97.7479,97.7858,24136.0
2022-04-22 15:05:00,103.26,103.32,103.17,103.17,31504.0,97.8048,97.8616,97.7195,97.7195,31504.0
2022-04-22 15:10:00,103.17,103.57,103.09,103.53,38152.0,97.7195,98.0984,97.6437,98.0605,38152.0
2022-04-22 15:15:00,103.51,103.66,103.42,103.62,28304.0,98.0415,98.1836,97.9563,98.1457,28304.0
2022-04-22 15:20:00,103.61,103.66,103.44,103.45,24270.0,98.1363,98.1836,97.9752,97.9847,24270.0
2022-04-22 15:25:00,103.47,103.58,103.46,103.5,37559.0,98.0037,98.1078,97.9942,98.0321,37559.0
2022-04-22 15:30:00,103.52,103.86,103.52,103.83,41302.0,98.051,98.3731,98.051,98.3446,41302.0
2022-04-22 15:35:00,103.86,103.89,103.69,103.71,34479.0,98.3731,98.4015,98.212,98.231,34479.0
2022-04-22 15:40:00,103.75,103.83,103.57,103.62,53853.0,98.2689,98.3446,98.0984,98.1457,53853.0
2022-04-22 15:45:00,103.63,103.63,103.33,103.33,41473.0,98.1552,98.1552,97.8711,97.8711,41473.0
2022-04-22 15:50:00,103.34,103.34,103.11,103.19,62032.0,97.8805,97.8805,97.6627,97.7385,62032.0
2022-04-22 15:55:00,103.21,103.27,103.15,103.27,101856.0,97.7574,97.8142,97.7006,97.8142,101856.0
2022-04-25 09:30:00,102.46,102.68,102.07,102.07,126056.0,97.047,97.2554,96.6776,96.6776,126056.0
2022-04-25 09:35:00,102.1,102.55,102.09,102.36,72996.0,96.706,97.1323,96.6966,96.9523,72996.0
2022-04-25 09:40:00,102.32,102.56,102.09,102.11,70457.0,96.9144,97.1417,96.6966,96.7155,70457.0
2022-04-25 09:45:00,102.08,102.21,101.93,102.12,58347.0,96.6871,96.8102,96.545,96.725,58347.0
2022-04-25 09:50:00,102.14,102.43,101.76,101.77,35274.0,96.7439,97.0186,96.384,96.3935,35274.0
2022-04-25 09:55:00,101.76,101.93,101.52,101.52,39525.0,96.384,96.545,96.1567,96.1567,39525.0
2022-04-25 10:00:00,101.53,101.72,101.51,101.57,54909.0,96.1661,96.3461,96.1472,96.204,54909.0
2022-04-25 10:05:00,101.53,101.79,101.46,101.55,148311.0,96.1661,96.4124,96.0998,96.1851,148311.0
2022-04-25 10:10:00,101.52,101.6,101.22,101.36,39787.0,96.1567,96.2325,95.8725,96.0051,39787.0
2022-04-25 10:15:00,101.41,101.43,101.27,101.4,25026.0,96.0525,96.0714,95.9199,96.043,25026.0
2022-04-25 10:20:00,101.42,101.82,101.25,101.82,125593.0,96.062,96.4408,95.9009,96.4408,125593.0
2022-04-25 10:25:00,101.87,102.07,101.85,101.89,10706.0,96.4882,96.6776,96.4692,96.5071,10706.0
2022-04-25 10:30:00,101.87,102.16,101.87,102.13,20070.0,96.4882,96.7629,96.4882,96.7345,20070.0
2022-04-25 10:35:00,102.12,102.17,101.86,101.87,24756.0,96.725,96.7723,96.4787,96.4882,24756.0
2022-04-25 10:40:00,101.88,101.89,101.69,101.78,21363.0,96.4977,96.5071,96.3177,96.4029,21363.0
2022-04-25 10:45:00,101.8,101.93,101.76,101.93,26696.0,96.4219,96.545,96.384,96.545,26696.0
2022-04-25 10:50:00,101.93,101.93,101.46,101.5,23628.0,96.545,96.545,96.0998,96.1377,23628.0
2022-04-25 10:55:00,101.54,101.56,101.25,101.27,22681.0,96.1756,96.1946,95.9009,95.9199,22681.0
2022-04-25 11:00:00,101.26,101.36,101.23,101.3,45591.0,95.9104,96.0051,95.882,95.9483,45591.0
2022-04-25 11:05:00,101.28,101.41,101.23,101.37,30448.0,95.9294,96.0525,95.882,96.0146,30448.0
2022-04-25 11:10:00,101.38,101.62,101.27,101.46,55455.0,96.0241,96.2514,95.9199,96.0998,55455.0
2022-04-25 11:15:00,101.43,101.44,101.26,101.37,32458.0,96.0714,96.0809,95.9104,96.0146,32458.0
2022-04-25 11:20:00,101.36,101.56,101.36,101.55,18000.0,96.0051,96.1946,96.0051,96.1851,18000.0
2022-04-25 11:25:00,101.53,101.79,101.51,101.58,19548.0,96.1661,96.4124,96.1472,96.2135,19548.0
2022-04-25 11:30:00,101.58,101.59,101.25,101.45,36902.0,96.2135,96.223,95.9009,96.0904,36902.0
2022-04-25 11:35:00,101.48,101.74,101.34,101.43,20485.0,96.1188,96.3651,95.9862,96.0714,20485.0
2022-04-25 11:40:00,101.43,101.46,101.34,101.36,22412.0,96.0714,96.0998,95.9862,96.0051,22412.0
2022-04-25 11:45:00,101.34,101.35,101.18,101.18,41174.0,95.9862,95.9957,95.8346,95.8346,41174.0
2022-04-25 11:50:00,101.2,101.21,101.04,101.14,47684.0,95.8536,95.8631,95.702,95.7968,47684.0
2022-04-25 11:55:00,101.13,101.37,101.11,101.36,30519.0,95.7873,96.0146,95.7683,96.0051,30519.0
2022-04-25 12:00:00,101.35,101.36,101.19,101.29,35062.0,95.9957,96.0051,95.8441,95.9388,35062.0
2022-04-25 12:05:00,101.31,101.93,101.29,101.9,39635.0,95.9578,96.545,95.9388,96.5166,39635.0
2022-04-25 12:10:00,101.89,102.02,101.83,101.95,74983.0,96.5071,96.6303,96.4503,96.564,74983.0
2022-04-25 12:15:00,101.96,102.09,101.84,101.92,42201.0,96.5734,96.6966,96.4598,96.5355,42201.0
2022-04-25 12:20:00,101.93,102.24,101.92,102.21,31654.0,96.545,96.8386,96.5355,96.8102,31654.0
2022-04-25 12:25:00,102.25,102.3,102.11,102.16,69585.0,96.8481,96.8955,96.7155,96.7629,69585.0
2022-04-25 12:30:00,102.17,102.39,102.08,102.25,18713.0,96.7723,96.9807,96.6871,96.8481,18713.0
2022-04-25 12:35:00,102.23,102.54,102.21,102.37,42139.0,96.8292,97.1228,96.8102,96.9618,42139.0
2022-04-25 12:40:00,102.35,102.43,102.29,102.33,24741.0,96.9428,97.0186,96.886,96.9239,24741.0
2022-04-25 12:45:00,102.33,102.72,102.32,102.71,29039.0,96.9239,97.2933,96.9144,97.2838,29039.0
2022-04-25 12:50:00,102.71,102.73,102.44,102.44,23062.0,97.2838,97.3028,97.0281,97.0281,23062.0
2022-04-25 12:55:00,102.45,102.47,102.36,102.44,13308.0,97.0375,97.0565,96.9523,97.0281,13308.0
2022-04-25 13:00:00,102.48,102.52,102.17,102.23,17427.0,97.066,97.1038,96.7723,96.8292,17427.0
2022-04-25 13:05:00,102.25,102.61,102.22,102.6,23788.0,96.8481,97.1891,96.8197,97.1796,23788.0
2022-04-25 13:10:00,102.65,102.81,102.64,102.75,35287.0,97.227,97.3785,97.2175,97.3217,35287.0
2022-04-25 13:15:00,102.81,102.9,102.67,102.71,24123.0,97.3785,97.4638,97.2459,97.2838,24123.0
2022-04-25 13:20:00,102.74,102.74,102.57,102.62,27543.0,97.3122,97.3122,97.1512,97.1986,27543.0
2022-04-25 13:25:00,102.64,102.69,102.35,102.49,25634.0,97.2175,97.2649,96.9428,97.0754,25634.0
2022-04-25 13:30:00,102.49,102.6,102.29,102.36,29425.0,97.0754,97.1796,96.886,96.9523,29425.0
2022-04-25 13:35:00,102.32,102.34,102.22,102.32,17956.0,96.9144,96.9334,96.8197,96.9144,17956.0
2022-04-25 13:40:00,102.35,102.53,102.35,102.46,69668.0,96.9428,97.1133,96.9428,97.047,69668.0
2022-04-25 13:45:00,102.48,102.63,102.42,102.61,16899.0,97.066,97.208,97.0091,97.1891,16899.0
2022-04-25 13:50:00,102.55,102.58,102.34,102.48,49807.0,97.1323,97.1607,96.9334,97.066,49807.0
2022-04-25 13:55:00,102.48,102.48,102.27,102.32,16163.0,97.066,97.066,96.8671,96.9144,16163.0
2022-04-25 14:00:00,102.34,102.37,102.12,102.18,16555.0,96.9334,96.9618,96.725,96.7818,16555.0
2022-04-25 14:05:00,102.18,102.62,102.18,102.59,37164.0,96.7818,97.1986,96.7818,97.1701,37164.0
2022-04-25 14:10:00,102.62,102.69,102.41,102.61,27991.0,97.1986,97.2649,96.9997,97.1891,27991.0
2022-04-25 14:15:00,102.59,102.86,102.59,102.83,23446.0,97.1701,97.4259,97.1701,97.3975,23446.0
2022-04-25 14:20:00,102.85,103.06,102.75,103.06,33202.0,97.4164,97.6153,97.3217,97.6153,33202.0
2022-04-25 14:25:00,103.05,103.17,102.99,103.17,27465.0,97.6058,97.7195,97.549,97.7195,27465.0
2022-04-25 14:30:00,103.19,103.2,103.06,103.12,358986.0,97.7385,97.7479,97.6153,97.6721,358986.0
2022-04-25 14:35:00,103.13,103.18,102.96,102.96,57033.0,97.6816,97.729,97.5206,97.5206,57033.0
2022-04-25 14:40:00,102.94,103.03,102.88,102.92,89885.0,97.5017,97.5869,97.4448,97.4827,89885.0
2022-04-25 14:45:00,102.9,103.26,102.83,103.25,62575.0,97.4638,97.8048,97.3975,97.7953,62575.0
2022-04-25 14:50:00,103.25,103.33,103.16,103.3,68697.0,97.7953,97.8711,97.71,97.8426,68697.0
2022-04-25 14:55:00,103.31,103.31,102.89,102.89,73005.0,97.8521,97.8521,97.4543,97.4543,73005.0
2022-04-25 15:00:00,102.89,102.91,102.45,102.57,83330.0,97.4543,97.4732,97.0375,97.1512,83330.0
2022-04-25 15:05:00,102.57,102.68,102.49,102.62,121830.0,97.1512,97.2554,97.0754,97.1986,121830.0
2022-04-25 15:10:00,102.63,102.78,102.6,102.78,59719.0,97.208,97.3501,97.1796,97.3501,59719.0
2022-04-25 15:15:00,102.83,103.1,102.81,103.06,53337.0,97.3975,97.6532,97.3785,97.6153,53337.0
2022-04-25 15:20:00,103.08,103.35,103.08,103.32,47086.0,97.6343,97.89,97.6343,97.8616,47086.0
2022-04-25 15:25:00,103.31,103.4,103.07,103.35,26407.0,97.8521,97.9374,97.6248,97.89,26407.0
2022-04-25 15:30:00,103.34,103.47,103.31,103.43,62974.0,97.8805,98.0037,97.8521,97.9658,62974.0
2022-04-25 15:35:00,103.42,103.63,103.41,103.6,33536.0,97.9563,98.1552,97.9468,98.1268,33536.0
2022-04-25 15:40:00,103.61,103.66,103.33,103.6,64379.0,98.1363,98.1836,97.8711,98.1268,64379.0
2022-04-25 15:45:00,103.62,103.64,103.28,103.33,49281.0,98.1457,98.1647,97.8237,97.8711,49281.0
2022-04-25 15:50:00,103.29,103.48,103.13,103.45,69722.0,97.8332,98.0131,97.6816,97.9847,69722.0
2022-04-25 15:55:00,103.43,103.56,103.3,103.52,286100.0,97.9658,98.0889,97.8426,98.051,286100.0
2022-04-26 09:30:00,102.71,102.98,102.42,102.72,132640.0,97.2838,97.5395,97.0091,97.2933,132640.0
2022-04-26 09:35:00,102.71,102.85,102.57,102.75,31616.0,97.2838,97.4164,97.1512,97.3217,31616.0
2022-04-26 09:40:00,102.73,102.82,102.37,102.38,42703.0,97.3028,97.388,96.9618,96.9712,42703.0
2022-04-26 09:45:00,102.38,102.68,102.3,102.52,34392.0,96.9712,97.2554,96.8955,97.1038,34392.0
2022-04-26 09:50:00,102.48,102.54,102.27,102.28,34644.0,97.066,97.1228,96.8671,96.8765,34644.0
2022-04-26 09:55:00,102.3,102.45,102.21,102.43,24562.0,96.8955,97.0375,96.8102,97.0186,24562.0
2022-04-26 10:00:00,102.43,102.57,102.3,102.56,31614.0,97.0186,97.1512,96.8955,97.1417,31614.0
2022-04-26 10:05:00,102.53,102.76,102.52,102.73,24407.0,97.1133,97.3312,97.1038,97.3028,24407.0
2022-04-26 10:10:00,102.69,102.73,102.35,102.37,30225.0,97.2649,97.3028,96.9428,96.9618,30225.0
2022-04-26 10:15:00,102.36,102.37,101.94,102.03,22726.0,96.9523,96.9618,96.5545,96.6397,22726.0
2022-04-26 10:20:00,101.99,102.16,101.86,102.08,39263.0,96.6018,96.7629,96.4787,96.6871,39263.0
2022-04-26 10:25:00,102.09,102.23,101.91,102.23,34314.0,96.6966,96.8292,96.5261,96.8292,34314.0
2022-04-26 10:30:00,102.23,102.23,101.74,101.74,17474.0,96.8292,96.8292,96.3651,96.3651,17474.0
2022-04-26 10:35:00,101.75,101.9,101.69,101.75,32216.0,96.3745,96.5166,96.3177,96.3745,32216.0
2022-04-26 10:40:00,101.76,101.79,101.53,101.57,30839.0,96.384,96.4124,96.1661,96.204,30839.0
2022-04-26 10:45:00,101.57,101.83,101.55,101.83,23384.0,96.204,96.4503,96.1851,96.4503,23384.0
2022-04-26 10:50:00,101.8,101.89,101.66,101.7,20041.0,96.4219,96.5071,96.2893,96.3272,20041.0
2022-04-26 10:55:00,101.72,101.77,101.62,101.75,36175.0,96.3461,96.3935,96.2514,96.3745,36175.0
2022-04-26 11:00:00,101.74,101.74,101.54,101.65,28675.0,96.3651,96.3651,96.1756,96.2798,28675.0
2022-04-26 11:05:00,101.63,101.65,101.56,101.59,27078.0,96.2609,96.2798,96.1946,96.223,27078.0
2022-04-26 11:10:00,101.57,101.87,101.55,101.87,29335.0,96.204,96.4882,96.1851,96.4882,29335.0
2022-04-26 11:15:00,101.86,101.88,101.56,101.59,32674.0,96.4787,96.4977,96.1946,96.223,32674.0
2022-04-26 11:20:00,101.59,102.02,101.57,101.82,45022.0,96.223,96.6303,96.204,96.4408,45022.0
2022-04-26 11:25:00,101.83,101.95,101.82,101.85,42746.0,96.4503,96.564,96.4408,96.4692,42746.0
2022-04-26 11:30:00,101.84,102.03,101.76,101.86,38423.0,96.4598,96.6397,96.384,96.4787,38423.0
2022-04-26 11:35:00,101.85,101.87,101.63,101.8,34070.0,96.4692,96.4882,96.2609,96.4219,34070.0
2022-04-26 11:40:00,101.76,101.76,101.55,101.72,21477.0,96.384,96.384,96.1851,96.3461,21477.0
2022-04-26 11:45:00,101.7,101.8,101.67,101.75,30618.0,96.3272,96.4219,96.2988,96.3745,30618.0
2022-04-26 11:50:00,101.75,101.75,101.55,101.55,15348.0,96.3745,96.3745,96.1851,96.1851,15348.0
2022-04-26 11:55:00,101.53,101.53,101.3,101.3,16246.0,96.1661,96.1661,95.9483,95.9483,16246.0
2022-04-26 12:00:00,101.28,101.36,101.22,101.32,21611.0,95.9294,96.0051,95.8725,95.9672,21611.0
2022-04-26 12:05:00,101.35,101.48,101.29,101.48,27793.0,95.9957,96.1188,95.9388,96.1188,27793.0
2022-04-26 12:10:00,101.5,101.53,101.4,101.53,15688.0,96.1377,96.1661,96.043,96.1661,15688.0
2022-04-26 12:15:00,101.51,101.67,101.51,101.58,19630.0,96.1472,96.2988,96.1472,96.2135,19630.0
2022-04-26 12:20:00,101.61,101.75,101.61,101.66,18452.0,96.2419,96.3745,96.2419,96.2893,18452.0
2022-04-26 12:25:00,101.7,101.97,101.67,101.92,26803.0,96.3272,96.5829,96.2988,96.5355,26803.0
2022-04-26 12:30:00,101.93,101.97,101.81,101.89,11270.0,96.545,96.5829,96.4314,96.5071,11270.0
2022-04-26 12:35:00,101.88,101.95,101.73,101.76,32249.0,96.4977,96.564,96.3556,96.384,32249.0
2022-04-26 12:40:00,101.77,101.86,101.71,101.84,9007.0,96.3935,96.4787,96.3366,96.4598,9007.0
2022-04-26 12:45:00,101.83,101.85,101.67,101.73,73888.0,96.4503,96.4692,96.2988,96.3556,73888.0
2022-04-26 12:50:00,101.74,101.91,101.71,101.77,22033.0,96.3651,96.5261,96.3366,96.3935,22033.0
2022-04-26 12:55:00,101.75,102.09,101.72,102.09,18411.0,96.3745,96.6966,96.3461,96.6966,18411.0
2022-04-26 13:00:00,102.08,102.09,101.64,101.67,19329.0,96.6871,96.6966,96.2703,96.2988,19329.0
2022-04-26 13:05:00,101.69,101.75,101.67,101.69,17936.0,96.3177,96.3745,96.2988,96.3177,17936.0
2022-04-26 13:10:00,101.66,101.73,101.5,101.5,19214.0,96.2893,96.3556,96.1377,96.1377,19214.0
2022-04-26 13:15:00,101.48,101.52,101.29,101.29,11964.0,96.1188,96.1567,95.9388,95.9388,11964.0
2022-04-26 13:20:00,101.29,101.35,101.16,101.18,27670.0,95.9388,95.9957,95.8157,95.8346,27670.0
2022-04-26 13:25:00,101.18,101.23,101.06,101.1,24756.0,95.8346,95.882,95.721,95.7589,24756.0
2022-04-26 13:30:00,101.07,101.12,100.91,101.07,465882.0,95.7305,95.7778,95.5789,95.7305,465882.0
2022-04-26 13:35:00,101.04,101.12,100.93,101.11,25086.0,95.702,95.7778,95.5978,95.7683,25086.0
2022-04-26 13:40:00,101.08,101.43,101.06,101.38,26825.0,95.7399,96.0714,95.721,96.0241,26825.0
2022-04-26 13:45:00,101.42,101.45,101.26,101.3,20150.0,96.062,96.0904,95.9104,95.9483,20150.0
2022-04-26 13:50:00,101.33,101.36,101.16,101.16,13286.0,95.9767,96.0051,95.8157,95.8157,13286.0
2022-04-26 13:55:00,101.17,101.33,101.17,101.26,20603.0,95.8252,95.9767,95.8252,95.9104,20603.0
2022-04-26 14:00:00,101.31,101.31,101.11,101.21,22802.0,95.9578,95.9578,95.7683,95.8631,22802.0
2022-04-26 14:05:00,101.18,101.38,101.17,101.25,46512.0,95.8346,96.0241,95.8252,95.9009,46512.0
2022-04-26 14:10:00,101.24,101.44,101.24,101.4,31268.0,95.8915,96.0809,95.8915,96.043,31268.0
2022-04-26 14:15:00,101.4,101.5,101.27,101.34,15960.0,96.043,96.1377,95.9199,95.9862,15960.0
2022-04-26 14:20:00,101.32,101.6,101.3,101.56,26732.0,95.9672,96.2325,95.9483,96.1946,26732.0
2022-04-26 14:25:00,101.57,101.6,101.4,101.53,30200.0,96.204,96.2325,96.043,96.1661,30200.0
2022-04-26 14:30:00,101.5,101.55,101.29,101.39,27316.0,96.1377,96.1851,95.9388,96.0335,27316.0
2022-04-26 14:35:00,101.41,101.58,101.38,101.53,17743.0,96.0525,96.2135,96.0241,96.1661,17743.0
2022-04-26 14:40:00,101.51,101.51,101.12,101.12,49312.0,96.1472,96.1472,95.7778,95.7778,49312.0
2022-04-26 14:45:00,101.11,101.2,101.04,101.1,13596.0,95.7683,95.8536,95.702,95.7589,13596.0
2022-04-26 14:50:00,101.09,101.35,101.09,101.31,17290.0,95.7494,95.9957,95.7494,95.9578,17290.0
2022-04-26 14:55:00,101.35,101.53,101.33,101.45,51988.0,95.9957,96.1661,95.9767,96.0904,51988.0
2022-04-26 15:00:00,101.47,101.55,101.34,101.37,39648.0,96.1093,96.1851,95.9862,96.0146,39648.0
2022-04-26 15:05:00,101.36,101.36,101.14,101.22,16347.0,96.0051,96.0051,95.7968,95.8725,16347.0
2022-04-26 15:10:00,101.19,101.31,101.02,101.03,35690.0,95.8441,95.9578,95.6831,95.6926,35690.0
2022-04-26 15:15:00,101.03,101.04,100.78,100.81,64616.0,95.6926,95.702,95.4558,95.4842,64616.0
2022-04-26 15:20:00,100.81,100.94,100.75,100.83,52953.0,95.4842,95.6073,95.4274,95.5031,52953.0
2022-04-26 15:25:00,100.84,100.85,100.71,100.74,33951.0,95.5126,95.5221,95.3895,95.4179,33951.0
2022-04-26 15:30:00,100.74,100.78,100.46,100.54,68289.0,95.4179,95.4558,95.1527,95.2285,68289.0
2022-04-26 15:35:00,100.54,100.75,100.44,100.75,87726.0,95.2285,95.4274,95.1337,95.4274,87726.0
2022-04-26 15:40:00,100.78,100.82,100.55,100.72,52397.0,95.4558,95.4937,95.2379,95.3989,52397.0
2022-04-26 15:45:00,100.71,100.82,100.52,100.61,61366.0,95.3895,95.4937,95.2095,95.2948,61366.0
2022-04-26 15:50:00,100.58,100.77,100.4,100.58,79041.0,95.2663,95.4463,95.0958,95.2663,79041.0
2022-04-26 15:55:00,100.55,100.69,100.43,100.44,125121.0,95.2379,95.3705,95.1243,95.1337,125121.0
2022-04-27 09:30:00,100.62,100.87,100.46,100.5,187007.0,95.3042,95.541,95.1527,95.1906,187007.0
2022-04-27 09:35:00,100.52,100.67,100.19,100.4,78702.0,95.2095,95.3516,94.8969,95.0958,78702.0
2022-04-27 09:40:00,100.41,100.93,100.36,100.9,52290.0,95.1053,95.5978,95.058,95.5694,52290.0
2022-04-27 09:45:00,100.92,101.06,100.84,100.95,35677.0,95.5884,95.721,95.5126,95.6168,35677.0
2022-04-27 09:50:00,100.98,101.08,100.79,100.85,21953.0,95.6452,95.7399,95.4652,95.5221,21953.0
2022-04-27 09:55:00,100.83,101.06,100.82,101.02,17230.0,95.5031,95.721,95.4937,95.6831,17230.0
2022-04-27 10:00:00,101.05,101.28,100.64,100.72,38869.0,95.7115,95.9294,95.3232,95.3989,38869.0
2022-04-27 10:05:00,100.73,100.9,100.67,100.7,17616.0,95.4084,95.5694,95.3516,95.38,17616.0
2022-04-27 10:10:00,100.73,100.74,100.24,100.24,28054.0,95.4084,95.4179,94.9443,94.9443,28054.0
2022-04-27 10:15:00,100.23,100.24,100.01,100.05,48689.0,94.9348,94.9443,94.7265,94.7643,48689.0
2022-04-27 10:20:00,100.05,100.35,100.02,100.15,36758.0,94.7643,95.0485,94.7359,94.8591,36758.0
2022-04-27 10:25:00,100.12,100.31,99.88,99.91,55417.0,94.8306,95.0106,94.6033,94.6317,55417.0
2022-04-27 10:30:00,99.89,99.89,99.68,99.86,75487.0,94.6128,94.6128,94.4139,94.5844,75487.0
2022-04-27 10:35:00,99.85,100.07,99.79,100.0,33113.0,94.5749,94.7833,94.5181,94.717,33113.0
2022-04-27 10:40:00,100.03,100.14,99.89,100.09,22363.0,94.7454,94.8496,94.6128,94.8022,22363.0
2022-04-27 10:45:00,100.07,100.38,100.01,100.33,24309.0,94.7833,95.0769,94.7265,95.0295,24309.0
2022-04-27 10:50:00,100.34,100.35,100.13,100.15,19957.0,95.039,95.0485,94.8401,94.8591,19957.0
2022-04-27 10:55:00,100.15,100.28,100.12,100.24,44261.0,94.8591,94.9822,94.8306,94.9443,44261.0
2022-04-27 11:00:00,100.25,100.71,100.25,100.36,65160.0,94.9538,95.3895,94.9538,95.058,65160.0
2022-04-27 11:05:00,100.34,100.38,100.18,100.24,18043.0,95.039,95.0769,94.8875,94.9443,18043.0
2022-04-27 11:10:00,100.23,100.34,100.05,100.14,55891.0,94.9348,95.039,94.7643,94.8496,55891.0
2022-04-27 11:15:00,100.17,100.47,100.17,100.45,61304.0,94.878,95.1621,94.878,95.1432,61304.0
2022-04-27 11:20:00,100.45,100.48,100.25,100.43,27028.0,95.1432,95.1716,94.9538,95.1243,27028.0
2022-04-27 11:25:00,100.37,100.54,100.35,100.47,95081.0,95.0674,95.2285,95.0485,95.1621,95081.0
2022-04-27 11:30:00,100.53,100.68,100.51,100.62,24251.0,95.219,95.3611,95.2,95.3042,24251.0
2022-04-27 11:35:00,100.62,100.8,100.59,100.73,31110.0,95.3042,95.4747,95.2758,95.4084,31110.0
2022-04-27 11:40:00,100.73,100.86,100.66,100.76,12409.0,95.4084,95.5315,95.3421,95.4368,12409.0
2022-04-27 11:45:00,100.71,100.77,100.64,100.69,12790.0,95.3895,95.4463,95.3232,95.3705,12790.0
2022-04-27 11:50:00,100.72,100.74,100.38,100.43,47060.0,95.3989,95.4179,95.0769,95.1243,47060.0
2022-04-27 11:55:00,100.4,100.67,100.4,100.66,188280.0,95.0958,95.3516,95.0958,95.3421,188280.0
2022-04-27 12:00:00,100.69,100.79,100.53,100.76,38261.0,95.3705,95.4652,95.219,95.4368,38261.0
2022-04-27 12:05:00,100.81,100.93,100.8,100.93,31766.0,95.4842,95.5978,95.4747,95.5978,31766.0
2022-04-27 12:10:00,100.93,100.94,100.77,100.77,24513.0,95.5978,95.6073,95.4463,95.4463,24513.0
2022-04-27 12:15:00,100.76,100.86,100.62,100.69,15136.0,95.4368,95.5315,95.3042,95.3705,15136.0
2022-04-27 12:20:00,100.73,101.1,100.68,101.06,47536.0,95.4084,95.7589,95.3611,95.721,47536.0
2022-04-27 12:25:00,101.03,101.21,101.01,101.15,21775.0,95.6926,95.8631,95.6736,95.8062,21775.0
2022-04-27 12:30:00,101.16,101.24,101.05,101.11,24405.0,95.8157,95.8915,95.7115,95.7683,24405.0
2022-04-27 12:35:00,101.12,101.12,100.88,100.95,25203.0,95.7778,95.7778,95.5505,95.6168,25203.0
2022-04-27 12:40:00,100.96,101.17,100.88,101.07,29806.0,95.6263,95.8252,95.5505,95.7305,29806.0
2022-04-27 12:45:00,101.08,101.11,100.94,100.99,55982.0,95.7399,95.7683,95.6073,95.6547,55982.0
2022-04-27 12:50:00,100.99,101.03,100.88,100.91,12151.0,95.6547,95.6926,95.5505,95.5789,12151.0
2022-04-27 12:55:00,100.91,100.95,100.84,100.94,13412.0,95.5789,95.6168,95.5126,95.6073,13412.0
2022-04-27 13:00:00,100.96,101.06,100.5,100.99,61280.0,95.6263,95.721,95.1906,95.6547,61280.0
2022-04-27 13:05:00,100.95,101.0,100.57,100.57,14350.0,95.6168,95.6641,95.2569,95.2569,14350.0
2022-04-27 13:10:00,100.59,100.62,100.38,100.47,15162.0,95.2758,95.3042,95.0769,95.1621,15162.0
2022-04-27 13:15:00,100.48,100.5,100.39,100.48,54544.0,95.1716,95.1906,95.0864,95.1716,54544.0
2022-04-27 13:20:00,100.47,100.57,100.43,100.45,15606.0,95.1621,95.2569,95.1243,95.1432,15606.0
2022-04-27 13:25:00,100.48,100.66,100.21,100.65,39239.0,95.1716,95.3421,94.9159,95.3326,39239.0
2022-04-27 13:30:00,100.66,100.75,100.59,100.74,35640.0,95.3421,95.4274,95.2758,95.4179,35640.0
2022-04-27 13:35:00,100.76,100.86,100.52,100.59,43333.0,95.4368,95.5315,95.2095,95.2758,43333.0
2022-04-27 13:40:00,100.59,100.66,100.49,100.6,41140.0,95.2758,95.3421,95.1811,95.2853,41140.0
2022-04-27 13:45:00,100.63,100.86,100.58,100.85,91260.0,95.3137,95.5315,95.2663,95.5221,91260.0
2022-04-27 13:50:00,100.85,100.98,100.83,100.95,39960.0,95.5221,95.6452,95.5031,95.6168,39960.0
2022-04-27 13:55:00,100.95,100.99,100.84,100.99,42259.0,95.6168,95.6547,95.5126,95.6547,42259.0
2022-04-27 14:00:00,100.99,101.01,100.87,100.9,38324.0,95.6547,95.6736,95.541,95.5694,38324.0
2022-04-27 14:05:00,100.93,100.98,100.86,100.92,46579.0,95.5978,95.6452,95.5315,95.5884,46579.0
2022-04-27 14:10:00,100.89,101.04,100.81,101.0,21728.0,95.56,95.702,95.4842,95.6641,21728.0
2022-04-27 14:15:00,100.99,101.0,100.74,100.83,65657.0,95.6547,95.6641,95.4179,95.5031,65657.0
2022-04-27 14:20:00,100.84,100.95,100.79,100.81,25412.0,95.5126,95.6168,95.4652,95.4842,25412.0
2022-04-27 14:25:00,100.79,100.87,100.74,100.83,30664.0,95.4652,95.541,95.4179,95.5031,30664.0
2022-04-27 14:30:00,100.8,100.91,100.76,100.88,23533.0,95.4747,95.5789,95.4368,95.5505,23533.0
2022-04-27 14:35:00,100.89,100.9,100.46,100.77,65246.0,95.56,95.5694,95.1527,95.4463,65246.0
2022-04-27 14:40:00,100.79,101.0,100.77,100.95,32818.0,95.4652,95.6641,95.4463,95.6168,32818.0
2022-04-27 14:45:00,100.96,101.01,100.7,100.76,42980.0,95.6263,95.6736,95.38,95.4368,42980.0
2022-04-27 14:50:00,100.76,100.77,100.48,100.49,43398.0,95.4368,95.4463,95.1716,95.1811,43398.0
2022-04-27 14:55:00,100.47,100.48,100.15,100.24,39820.0,95.1621,95.1716,94.8591,94.9443,39820.0
2022-04-27 15:00:00,100.24,100.3,100.06,100.19,64941.0,94.9443,95.0011,94.7738,94.8969,64941.0
2022-04-27 15:05:00,100.18,100.26,99.97,100.07,58347.0,94.8875,94.9632,94.6886,94.7833,58347.0
2022-04-27 15:10:00,100.08,100.13,99.88,100.07,58881.0,94.7928,94.8401,94.6033,94.7833,58881.0
2022-04-27 15:15:00,100.05,100.18,99.89,99.98,34193.0,94.7643,94.8875,94.6128,94.698,34193.0
2022-04-27 15:20:00,100.0,100.05,99.79,99.94,196393.0,94.717,94.7643,94.5181,94.6601,196393.0
2022-04-27 15:25:00,99.96,100.18,99.96,100.15,28884.0,94.6791,94.8875,94.6791,94.8591,28884.0
2022-04-27 15:30:00,100.14,100.26,100.07,100.12,70361.0,94.8496,94.9632,94.7833,94.8306,70361.0
2022-04-27 15:35:00,100.11,100.21,99.94,99.97,121633.0,94.8212,94.9159,94.6601,94.6886,121633.0
2022-04-27 15:40:00,100.01,100.28,99.91,100.19,70985.0,94.7265,94.9822,94.6317,94.8969,70985.0
2022-04-27 15:45:00,100.17,100.29,100.0,100.03,84417.0,94.878,94.9917,94.717,94.7454,84417.0
2022-04-27 15:50:00,99.99,100.11,99.83,100.07,109083.0,94.7075,94.8212,94.556,94.7833,109083.0
2022-04-27 15:55:00,100.08,100.2,100.0,100.04,155161.0,94.7928,94.9064,94.717,94.7549,155161.0
2022-04-28 09:30:00,101.03,101.46,101.03,101.04,79987.0,95.6926,96.0998,95.6926,95.702,79987.0
2022-04-28 09:35:00,101.01,101.18,100.91,100.91,46119.0,95.6736,95.8346,95.5789,95.5789,46119.0
2022-04-28 09:40:00,100.88,101.05,100.56,100.64,96002.0,95.5505,95.7115,95.2474,95.3232,96002.0
2022-04-28 09:45:00,100.63,100.8,100.52,100.52,75692.0,95.3137,95.4747,95.2095,95.2095,75692.0
2022-04-28 09:50:00,100.53,100.65,100.37,100.58,30456.0,95.219,95.3326,95.0674,95.2663,30456.0
2022-04-28 09:55:00,100.55,100.57,100.33,100.35,12400.0,95.2379,95.2569,95.0295,95.0485,12400.0
2022-04-28 10:00:00,100.37,100.39,99.8,99.84,23760.0,95.0674,95.0864,94.5275,94.5654,23760.0
2022-04-28 10:05:00,99.86,100.02,99.78,99.81,19716.0,94.5844,94.7359,94.5086,94.537,19716.0
2022-04-28 10:10:00,99.83,100.03,99.67,99.82,36816.0,94.556,94.7454,94.4044,94.5465,36816.0
2022-04-28 10:15:00,99.82,100.09,99.72,100.05,34229.0,94.5465,94.8022,94.4518,94.7643,34229.0
2022-04-28 10:20:00,100.07,100.07,99.66,99.69,18099.0,94.7833,94.7833,94.3949,94.4234,18099.0
2022-04-28 10:25:00,99.65,99.71,99.53,99.61,15818.0,94.3855,94.4423,94.2718,94.3476,15818.0
2022-04-28 10:30:00,99.63,99.64,99.33,99.38,35957.0,94.3665,94.376,94.0824,94.1297,35957.0
2022-04-28 10:35:00,99.39,99.61,99.38,99.55,46146.0,94.1392,94.3476,94.1297,94.2908,46146.0
2022-04-28 10:40:00,99.49,99.55,99.3,99.51,23222.0,94.2339,94.2908,94.054,94.2529,23222.0
2022-04-28 10:45:00,99.5,99.74,99.5,99.56,13219.0,94.2434,94.4707,94.2434,94.3002,13219.0
2022-04-28 10:50:00,99.54,99.67,99.37,99.59,31454.0,94.2813,94.4044,94.1203,94.3286,31454.0
2022-04-28 10:55:00,99.61,99.84,99.61,99.79,16856.0,94.3476,94.5654,94.3476,94.5181,16856.0
2022-04-28 11:00:00,99.79,99.89,99.74,99.78,12123.0,94.5181,94.6128,94.4707,94.5086,12123.0
2022-04-28 11:05:00,99.78,100.02,99.65,99.93,25842.0,94.5086,94.7359,94.3855,94.6507,25842.0
2022-04-28 11:10:00,99.94,100.02,99.9,100.01,12197.0,94.6601,94.7359,94.6223,94.7265,12197.0
2022-04-28 11:15:00,100.01,100.05,99.87,99.96,23482.0,94.7265,94.7643,94.5938,94.6791,23482.0
2022-04-28 11:20:00,99.97,99.97,99.79,99.86,34177.0,94.6886,94.6886,94.5181,94.5844,34177.0
2022-04-28 11:25:00,99.85,99.93,99.79,99.84,21086.0,94.5749,94.6507,94.5181,94.5654,21086.0
2022-04-28 11:30:00,99.85,99.94,99.69,99.94,42318.0,94.5749,94.6601,94.4234,94.6601,42318.0
2022-04-28 11:35:00,99.92,99.95,99.72,99.72,17078.0,94.6412,94.6696,94.4518,94.4518,17078.0
2022-04-28 11:40:00,99.73,99.81,99.68,99.69,14123.0,94.4612,94.537,94.4139,94.4234,14123.0
2022-04-28 11:45:00,99.7,99.75,99.64,99.74,16351.0,94.4328,94.4802,94.376,94.4707,16351.0
2022-04-28 11:50:00,99.73,100.06,99.71,100.01,15587.0,94.4612,94.7738,94.4423,94.7265,15587.0
2022-04-28 11:55:00,99.96,99.98,99.86,99.95,17241.0,94.6791,94.698,94.5844,94.6696,17241.0
2022-04-28 12:00:00,99.95,100.06,99.83,100.06,20126.0,94.6696,94.7738,94.556,94.7738,20126.0
2022-04-28 12:05:00,100.05,100.07,99.9,100.01,15131.0,94.7643,94.7833,94.6223,94.7265,15131.0
2022-04-28 12:10:00,100.03,100.19,100.0,100.19,22587.0,94.7454,94.8969,94.717,94.8969,22587.0
2022-04-28 12:15:00,100.19,100.36,100.17,100.33,55076.0,94.8969,95.058,94.878,95.0295,55076.0
2022-04-28 12:20:00,100.31,100.56,100.31,100.53,19814.0,95.0106,95.2474,95.0106,95.219,19814.0
2022-04-28 12:25:00,100.54,100.67,100.54,100.67,11772.0,95.2285,95.3516,95.2285,95.3516,11772.0
2022-04-28 12:30:00,100.69,100.82,100.67,100.82,13431.0,95.3705,95.4937,95.3516,95.4937,13431.0
2022-04-28 12:35:00,100.84,101.07,100.84,101.07,28574.0,95.5126,95.7305,95.5126,95.7305,28574.0
2022-04-28 12:40:00,101.08,101.25,101.08,101.25,59544.0,95.7399,95.9009,95.7399,95.9009,59544.0
2022-04-28 12:45:00,101.27,101.56,101.27,101.45,35966.0,95.9199,96.1946,95.9199,96.0904,35966.0
2022-04-28 12:50:00,101.47,101.51,101.32,101.51,21251.0,96.1093,96.1472,95.9672,96.1472,21251.0
2022-04-28 12:55:00,101.49,101.55,101.4,101.54,9039.0,96.1283,96.1851,96.043,96.1756,9039.0
2022-04-28 13:00:00,101.55,101.59,101.37,101.53,36165.0,96.1851,96.223,96.0146,96.1661,36165.0
2022-04-28 13:05:00,101.54,101.67,101.49,101.66,66884.0,96.1756,96.2988,96.1283,96.2893,66884.0
2022-04-28 13:10:00,101.65,101.83,101.65,101.79,28431.0,96.2798,96.4503,96.2798,96.4124,28431.0
2022-04-28 13:15:00,101.78,101.85,101.67,101.84,15268.0,96.4029,96.4692,96.2988,96.4598,15268.0
2022-04-28 13:20:00,101.84,101.86,101.71,101.74,10699.0,96.4598,96.4787,96.3366,96.3651,10699.0
2022-04-28 13:25:00,101.73,101.86,101.72,101.83,58584.0,96.3556,96.4787,96.3461,96.4503,58584.0
2022-04-28 13:30:00,101.85,101.9,101.7,101.8,29846.0,96.4692,96.5166,96.3272,96.4219,29846.0
2022-04-28 13:35:00,101.86,102.08,101.8,102.06,35993.0,96.4787,96.6871,96.4219,96.6681,35993.0
2022-04-28 13:40:00,102.09,102.09,101.79,101.91,56493.0,96.6966,96.6966,96.4124,96.5261,56493.0
2022-04-28 13:45:00,101.89,102.06,101.85,102.01,17993.0,96.5071,96.6681,96.4692,96.6208,17993.0
2022-04-28 13:50:00,102.02,102.04,101.82,101.82,26037.0,96.6303,96.6492,96.4408,96.4408,26037.0
2022-04-28 13:55:00,101.84,101.94,101.77,101.93,24764.0,96.4598,96.5545,96.3935,96.545,24764.0
2022-04-28 14:00:00,101.95,102.05,101.95,102.04,17479.0,96.564,96.6587,96.564,96.6492,17479.0
2022-04-28 14:05:00,102.03,102.03,101.87,101.95,38106.0,96.6397,96.6397,96.4882,96.564,38106.0
2022-04-28 14:10:00,101.98,102.11,101.92,101.92,25238.0,96.5924,96.7155,96.5355,96.5355,25238.0
2022-04-28 14:15:00,101.94,102.08,101.86,102.07,22763.0,96.5545,96.6871,96.4787,96.6776,22763.0
2022-04-28 14:20:00,102.08,102.2,101.95,102.2,29557.0,96.6871,96.8008,96.564,96.8008,29557.0
2022-04-28 14:25:00,102.19,102.2,102.04,102.09,45346.0,96.7913,96.8008,96.6492,96.6966,45346.0
2022-04-28 14:30:00,102.1,102.16,102.02,102.09,37891.0,96.706,96.7629,96.6303,96.6966,37891.0
2022-04-28 14:35:00,102.07,102.15,102.05,102.12,22840.0,96.6776,96.7534,96.6587,96.725,22840.0
2022-04-28 14:40:00,102.13,102.27,102.12,102.25,92983.0,96.7345,96.8671,96.725,96.8481,92983.0
2022-04-28 14:45:00,102.25,102.35,102.22,102.34,35399.0,96.8481,96.9428,96.8197,96.9334,35399.0
2022-04-28 14:50:00,102.31,102.41,102.25,102.25,26193.0,96.9049,96.9997,96.8481,96.8481,26193.0
2022-04-28 14:55:00,102.24,102.36,102.2,102.36,35256.0,96.8386,96.9523,96.8008,96.9523,35256.0
2022-04-28 15:00:00,102.33,102.48,102.28,102.41,31104.0,96.9239,97.066,96.8765,96.9997,31104.0
2022-04-28 15:05:00,102.4,102.5,102.38,102.47,64042.0,96.9902,97.0849,96.9712,97.0565,64042.0
2022-04-28 15:10:00,102.48,102.51,102.4,102.41,55595.0,97.066,97.0944,96.9902,96.9997,55595.0
2022-04-28 15:15:00,102.41,102.55,102.39,102.54,47406.0,96.9997,97.1323,96.9807,97.1228,47406.0
2022-04-28 15:20:00,102.55,102.58,102.47,102.58,57358.0,97.1323,97.1607,97.0565,97.1607,57358.0
2022-04-28 15:25:00,102.55,102.57,102.43,102.44,54914.0,97.1323,97.1512,97.0186,97.0281,54914.0
2022-04-28 15:30:00,102.43,102.46,102.22,102.24,75154.0,97.0186,97.047,96.8197,96.8386,75154.0
2022-04-28 15:35:00,102.23,102.29,102.1,102.19,56697.0,96.8292,96.886,96.706,96.7913,56697.0
2022-04-28 15:40:00,102.17,102.33,102.11,102.15,61608.0,96.7723,96.9239,96.7155,96.7534,61608.0
2022-04-28 15:45:00,102.16,102.27,102.02,102.1,87851.0,96.7629,96.8671,96.6303,96.706,87851.0
2022-04-28 15:50:00,102.11,102.16,101.95,102.12,98899.0,96.7155,96.7629,96.564,96.725,98899.0
2022-04-28 15:55:00,102.11,102.14,101.97,102.1,200845.0,96.7155,96.7439,96.5829,96.706,200845.0
2022-04-29 09:30:00,101.66,102.14,101.66,102.11,104975.0,96.2893,96.7439,96.2893,96.7155,104975.0
2022-04-29 09:35:00,102.17,102.22,101.92,102.03,15249.0,96.7723,96.8197,96.5355,96.6397,15249.0
2022-04-29 09:40:00,102.02,102.13,101.85,101.85,25641.0,96.6303,96.7345,96.4692,96.4692,25641.0
2022-04-29 09:45:00,101.81,102.08,101.8,102.0,58513.0,96.4314,96.6871,96.4219,96.6113,58513.0
2022-04-29 09:50:00,101.99,102.06,101.83,101.99,39957.0,96.6018,96.6681,96.4503,96.6018,39957.0
2022-04-29 09:55:00,101.99,102.52,101.99,102.45,77220.0,96.6018,97.1038,96.6018,97.0375,77220.0
2022-04-29 10:00:00,102.48,102.51,102.32,102.46,45087.0,97.066,97.0944,96.9144,97.047,45087.0
2022-04-29 10:05:00,102.48,102.56,102.33,102.48,32278.0,97.066,97.1417,96.9239,97.066,32278.0
2022-04-29 10:10:00,102.51,102.56,102.21,102.27,27408.0,97.0944,97.1417,96.8102,96.8671,27408.0
2022-04-29 10:15:00,102.22,102.38,101.75,101.78,46849.0,96.8197,96.9712,96.3745,96.4029,46849.0
2022-04-29 10:20:00,101.77,101.88,101.64,101.68,44711.0,96.3935,96.4977,96.2703,96.3082,44711.0
2022-04-29 10:25:00,101.67,101.69,101.35,101.42,49318.0,96.2988,96.3177,95.9957,96.062,49318.0
2022-04-29 10:30:00,101.4,101.51,101.37,101.41,24237.0,96.043,96.1472,96.0146,96.0525,24237.0
2022-04-29 10:35:00,101.41,101.46,101.25,101.4,17768.0,96.0525,96.0998,95.9009,96.043,17768.0
2022-04-29 10:40:00,101.39,101.43,101.28,101.31,14806.0,96.0335,96.0714,95.9294,95.9578,14806.0
2022-04-29 10:45:00,101.29,101.29,101.12,101.18,26820.0,95.9388,95.9388,95.7778,95.8346,26820.0
2022-04-29 10:50:00,101.17,101.29,101.15,101.26,19878.0,95.8252,95.9388,95.8062,95.9104,19878.0
2022-04-29 10:55:00,101.24,101.37,101.19,101.37,17406.0,95.8915,96.0146,95.8441,96.0146,17406.0
2022-04-29 11:00:00,101.37,101.4,101.22,101.4,22540.0,96.0146,96.043,95.8725,96.043,22540.0
2022-04-29 11:05:00,101.38,101.55,101.31,101.34,21602.0,96.0241,96.1851,95.9578,95.9862,21602.0
2022-04-29 11:10:00,101.33,101.37,101.16,101.29,14078.0,95.9767,96.0146,95.8157,95.9388,14078.0
2022-04-29 11:15:00,101.26,101.39,101.23,101.38,23777.0,95.9104,96.0335,95.882,96.0241,23777.0
2022-04-29 11:20:00,101.4,101.61,101.33,101.6,19830.0,96.043,96.2419,95.9767,96.2325,19830.0
2022-04-29 11:25:00,101.6,101.64,101.52,101.61,22177.0,96.2325,96.2703,96.1567,96.2419,22177.0
2022-04-29 11:30:00,101.61,101.91,101.55,101.74,50306.0,96.2419,96.5261,96.1851,96.3651,50306.0
2022-04-29 11:35:00,101.73,101.79,101.69,101.77,15936.0,96.3556,96.4124,96.3177,96.3935,15936.0
2022-04-29 11:40:00,101.71,101.91,101.7,101.91,231636.0,96.3366,96.5261,96.3272,96.5261,231636.0
2022-04-29 11:45:00,101.91,102.04,101.8,101.91,32583.0,96.5261,96.6492,96.4219,96.5261,32583.0
2022-04-29 11:50:00,101.9,101.97,101.81,101.86,20227.0,96.5166,96.5829,96.4314,96.4787,20227.0
2022-04-29 11:55:00,101.88,101.91,101.73,101.77,25418.0,96.4977,96.5261,96.3556,96.3935,25418.0
2022-04-29 12:00:00,101.77,101.78,101.43,101.45,28539.0,96.3935,96.4029,96.0714,96.0904,28539.0
2022-04-29 12:05:00,101.46,101.46,101.34,101.37,12163.0,96.0998,96.0998,95.9862,96.0146,12163.0
2022-04-29 12:10:00,101.36,101.42,101.34,101.4,24677.0,96.0051,96.062,95.9862,96.043,24677.0
2022-04-29 12:15:00,101.38,101.39,101.25,101.28,41436.0,96.0241,96.0335,95.9009,95.9294,41436.0
2022-04-29 12:20:00,101.3,101.32,101.15,101.26,75464.0,95.9483,95.9672,95.8062,95.9104,75464.0
2022-04-29 12:25:00,101.26,101.33,101.1,101.13,76352.0,95.9104,95.9767,95.7589,95.7873,76352.0
2022-04-29 12:30:00,101.11,101.12,100.96,101.04,17023.0,95.7683,95.7778,95.6263,95.702,17023.0
2022-04-29 12:35:00,101.05,101.1,101.01,101.07,24819.0,95.7115,95.7589,95.6736,95.7305,24819.0
2022-04-29 12:40:00,101.05,101.07,100.88,100.88,14234.0,95.7115,95.7305,95.5505,95.5505,14234.0
2022-04-29 12:45:00,100.9,100.96,100.88,100.89,11836.0,95.5694,95.6263,95.5505,95.56,11836.0
2022-04-29 12:50:00,100.9,100.9,100.59,100.59,33277.0,95.5694,95.5694,95.2758,95.2758,33277.0
2022-04-29 12:55:00,100.6,100.75,100.6,100.69,19451.0,95.2853,95.4274,95.2853,95.3705,19451.0
2022-04-29 13:00:00,100.66,100.92,100.66,100.88,16246.0,95.3421,95.5884,95.3421,95.5505,16246.0
2022-04-29 13:05:00,100.89,100.91,100.64,100.67,25813.0,95.56,95.5789,95.3232,95.3516,25813.0
2022-04-29 13:10:00,100.66,100.78,100.6,100.78,18065.0,95.3421,95.4558,95.2853,95.4558,18065.0
2022-04-29 13:15:00,100.77,100.89,100.7,100.89,9958.0,95.4463,95.56,95.38,95.56,9958.0
2022-04-29 13:20:00,100.87,101.09,100.83,101.08,16792.0,95.541,95.7494,95.5031,95.7399,16792.0
2022-04-29 13:25:00,101.08,101.13,100.98,100.99,31318.0,95.7399,95.7873,95.6452,95.6547,31318.0
2022-04-29 13:30:00,101.04,101.19,101.03,101.17,16562.0,95.702,95.8441,95.6926,95.8252,16562.0
2022-04-29 13:35:00,101.21,101.32,101.14,101.14,16425.0,95.8631,95.9672,95.7968,95.7968,16425.0
2022-04-29 13:40:00,101.16,101.17,100.95,100.97,32250.0,95.8157,95.8252,95.6168,95.6357,32250.0
2022-04-29 13:45:00,100.95,100.95,100.73,100.73,19043.0,95.6168,95.6168,95.4084,95.4084,19043.0
2022-04-29 13:50:00,100.76,100.77,100.62,100.62,39851.0,95.4368,95.4463,95.3042,95.3042,39851.0
2022-04-29 13:55:00,100.61,100.63,100.52,100.57,103142.0,95.2948,95.3137,95.2095,95.2569,103142.0
2022-04-29 14:00:00,100.57,100.61,100.45,100.56,25751.0,95.2569,95.2948,95.1432,95.2474,25751.0
2022-04-29 14:05:00,100.56,100.6,100.46,100.56,18658.0,95.2474,95.2853,95.1527,95.2474,18658.0
2022-04-29 14:10:00,100.55,100.67,100.48,100.61,18104.0,95.2379,95.3516,95.1716,95.2948,18104.0
2022-04-29 14:15:00,100.65,100.77,100.53,100.56,20981.0,95.3326,95.4463,95.219,95.2474,20981.0
2022-04-29 14:20:00,100.55,100.55,100.38,100.42,48003.0,95.2379,95.2379,95.0769,95.1148,48003.0
2022-04-29 14:25:00,100.44,100.49,100.38,100.46,22234.0,95.1337,95.1811,95.0769,95.1527,22234.0
2022-04-29 14:30:00,100.46,100.53,100.4,100.43,21976.0,95.1527,95.219,95.0958,95.1243,21976.0
2022-04-29 14:35:00,100.43,100.47,100.21,100.23,20169.0,95.1243,95.1621,94.9159,94.9348,20169.0
2022-04-29 14:40:00,100.23,100.31,100.21,100.29,22984.0,94.9348,95.0106,94.9159,94.9917,22984.0
2022-04-29 14:45:00,100.3,100.3,100.05,100.05,38042.0,95.0011,95.0011,94.7643,94.7643,38042.0
2022-04-29 14:50:00,100.04,100.1,99.93,99.96,42407.0,94.7549,94.8117,94.6507,94.6791,42407.0
2022-04-29 14:55:00,99.95,100.09,99.86,100.07,38179.0,94.6696,94.8022,94.5844,94.7833,38179.0
2022-04-29 15:00:00,100.06,100.06,99.89,99.96,26620.0,94.7738,94.7738,94.6128,94.6791,26620.0
2022-04-29 15:05:00,99.94,99.94,99.72,99.72,18979.0,94.6601,94.6601,94.4518,94.4518,18979.0
2022-04-29 15:10:00,99.75,99.75,99.58,99.64,21995.0,94.4802,94.4802,94.3192,94.376,21995.0
2022-04-29 15:15:00,99.66,99.88,99.55,99.84,52194.0,94.3949,94.6033,94.2908,94.5654,52194.0
2022-04-29 15:20:00,99.85,99.88,99.7,99.84,20557.0,94.5749,94.6033,94.4328,94.5654,20557.0
2022-04-29 15:25:00,99.83,99.93,99.74,99.75,39210.0,94.556,94.6507,94.4707,94.4802,39210.0
2022-04-29 15:30:00,99.74,99.89,99.6,99.81,54017.0,94.4707,94.6128,94.3381,94.537,54017.0
2022-04-29 15:35:00,99.79,99.91,99.7,99.8,78048.0,94.5181,94.6317,94.4328,94.5275,78048.0
2022-04-29 15:40:00,99.79,99.94,99.66,99.68,36661.0,94.5181,94.6601,94.3949,94.4139,36661.0
2022-04-29 15:45:00,99.67,99.73,99.46,99.47,70707.0,94.4044,94.4612,94.2055,94.215,70707.0
2022-04-29 15:50:00,99.45,99.49,99.2,99.35,110668.0,94.196,94.2339,93.9592,94.1013,110668.0
2022-04-29 15:55:00,99.35,99.54,99.25,99.51,228186.0,94.1013,94.2813,94.0066,94.2529,228186.0
2022-05-02 09:30:00,99.49,99.92,99.3,99.3,126613.0,94.2339,94.6412,94.054,94.054,126613.0
2022-05-02 09:35:00,99.32,99.76,99.19,99.73,68985.0,94.0729,94.4897,93.9498,94.4612,68985.0
2022-05-02 09:40:00,99.76,100.18,99.21,99.92,86285.0,94.4897,94.8875,93.9687,94.6412,86285.0
2022-05-02 09:45:00,99.9,100.07,99.64,99.85,56788.0,94.6223,94.7833,94.376,94.5749,56788.0
2022-05-02 09:50:00,99.87,100.11,99.73,99.99,41175.0,94.5938,94.8212,94.4612,94.7075,41175.0
2022-05-02 09:55:00,100.04,100.09,99.8,99.87,27998.0,94.7549,94.8022,94.5275,94.5938,27998.0
2022-05-02 10:00:00,99.84,100.13,99.74,100.11,44073.0,94.5654,94.8401,94.4707,94.8212,44073.0
2022-05-02 10:05:00,100.06,100.11,99.59,99.63,23810.0,94.7738,94.8212,94.3286,94.3665,23810.0
2022-05-02 10:10:00,99.61,99.8,99.58,99.75,27506.0,94.3476,94.5275,94.3192,94.4802,27506.0
2022-05-02 10:15:00,99.74,100.09,99.61,100.06,48239.0,94.4707,94.8022,94.3476,94.7738,48239.0
2022-05-02 10:20:00,100.01,100.32,99.94,100.32,22261.0,94.7265,95.0201,94.6601,95.0201,22261.0
2022-05-02 10:25:00,100.31,100.61,100.28,100.5,40108.0,95.0106,95.2948,94.9822,95.1906,40108.0
2022-05-02 10:30:00,100.49,100.72,100.49,100.68,114610.0,95.1811,95.3989,95.1811,95.3611,114610.0
2022-05-02 10:35:00,100.72,100.73,100.45,100.61,41142.0,95.3989,95.4084,95.1432,95.2948,41142.0
2022-05-02 10:40:00,100.63,100.84,100.59,100.65,45738.0,95.3137,95.5126,95.2758,95.3326,45738.0
2022-05-02 10:45:00,100.63,100.65,100.49,100.59,31633.0,95.3137,95.3326,95.1811,95.2758,31633.0
2022-05-02 10:50:00,100.6,100.61,100.43,100.46,82250.0,95.2853,95.2948,95.1243,95.1527,82250.0
2022-05-02 10:55:00,100.43,100.51,100.11,100.11,19228.0,95.1243,95.2,94.8212,94.8212,19228.0
2022-05-02 11:00:00,100.1,100.1,99.86,99.87,14966.0,94.8117,94.8117,94.5844,94.5938,14966.0
2022-05-02 11:05:00,99.84,100.03,99.84,99.91,87656.0,94.5654,94.7454,94.5654,94.6317,87656.0
2022-05-02 11:10:00,99.9,100.02,99.75,100.02,29213.0,94.6223,94.7359,94.4802,94.7359,29213.0
2022-05-02 11:15:00,99.99,100.0,99.59,99.79,66943.0,94.7075,94.717,94.3286,94.5181,66943.0
2022-05-02 11:20:00,99.77,99.93,99.72,99.9,29425.0,94.4991,94.6507,94.4518,94.6223,29425.0
2022-05-02 11:25:00,99.87,100.02,99.6,99.63,43188.0,94.5938,94.7359,94.3381,94.3665,43188.0
2022-05-02 11:30:00,99.69,99.91,99.5,99.8,30074.0,94.4234,94.6317,94.2434,94.5275,30074.0
2022-05-02 11:35:00,99.85,100.02,99.71,99.72,32688.0,94.5749,94.7359,94.4423,94.4518,32688.0
2022-05-02 11:40:00,99.7,99.87,99.51,99.77,29135.0,94.4328,94.5938,94.2529,94.4991,29135.0
2022-05-02 11:45:00,99.75,99.96,99.68,99.76,23200.0,94.4802,94.6791,94.4139,94.4897,23200.0
2022-05-02 11:50:00,99.72,99.93,99.71,99.86,26466.0,94.4518,94.6507,94.4423,94.5844,26466.0
2022-05-02 11:55:00,99.85,100.06,99.79,100.0,70295.0,94.5749,94.7738,94.5181,94.717,70295.0
2022-05-02 12:00:00,100.01,100.11,99.53,99.61,98827.0,94.7265,94.8212,94.2718,94.3476,98827.0
2022-05-02 12:05:00,99.61,99.7,99.54,99.66,27512.0,94.3476,94.4328,94.2813,94.3949,27512.0
2022-05-02 12:10:00,99.66,99.77,99.61,99.75,18843.0,94.3949,94.4991,94.3476,94.4802,18843.0
2022-05-02 12:15:00,99.73,99.93,99.57,99.92,45708.0,94.4612,94.6507,94.3097,94.6412,45708.0
2022-05-02 12:20:00,99.92,100.05,99.8,99.81,37048.0,94.6412,94.7643,94.5275,94.537,37048.0
2022-05-02 12:25:00,99.84,99.84,99.64,99.75,20901.0,94.5654,94.5654,94.376,94.4802,20901.0
2022-05-02 12:30:00,99.79,99.88,99.72,99.87,24342.0,94.5181,94.6033,94.4518,94.5938,24342.0
2022-05-02 12:35:00,99.9,99.95,99.65,99.67,24218.0,94.6223,94.6696,94.3855,94.4044,24218.0
2022-05-02 12:40:00,99.68,99.77,99.52,99.58,40030.0,94.4139,94.4991,94.2623,94.3192,40030.0
2022-05-02 12:45:00,99.55,99.55,99.39,99.45,45113.0,94.2908,94.2908,94.1392,94.196,45113.0
2022-05-02 12:50:00,99.39,99.45,99.11,99.11,37186.0,94.1392,94.196,93.874,93.874,37186.0
2022-05-02 12:55:00,99.16,99.26,98.93,99.0,52511.0,93.9214,94.0161,93.7035,93.7698,52511.0
2022-05-02 13:00:00,98.97,99.02,98.71,98.84,67645.0,93.7414,93.7888,93.4951,93.6183,67645.0
2022-05-02 13:05:00,98.85,99.03,98.79,98.95,46448.0,93.6277,93.7982,93.5709,93.7225,46448.0
2022-05-02 13:10:00,98.91,99.14,98.91,99.08,24309.0,93.6846,93.9024,93.6846,93.8456,24309.0
2022-05-02 13:15:00,99.05,99.05,98.88,98.92,30986.0,93.8172,93.8172,93.6561,93.694,30986.0
2022-05-02 13:20:00,98.91,98.91,98.75,98.78,21204.0,93.6846,93.6846,93.533,93.5614,21204.0
2022-05-02 13:25:00,98.76,98.92,98.75,98.83,46160.0,93.5425,93.694,93.533,93.6088,46160.0
2022-05-02 13:30:00,98.8,98.99,98.74,98.78,19783.0,93.5804,93.7603,93.5235,93.5614,19783.0
2022-05-02 13:35:00,98.77,98.84,98.71,98.75,60576.0,93.552,93.6183,93.4951,93.533,60576.0
2022-05-02 13:40:00,98.82,98.86,98.64,98.64,48784.0,93.5993,93.6372,93.4288,93.4288,48784.0
2022-05-02 13:45:00,98.64,98.67,98.45,98.49,36902.0,93.4288,93.4572,93.2489,93.2868,36902.0
2022-05-02 13:50:00,98.49,98.59,98.41,98.42,132882.0,93.2868,93.3815,93.211,93.2205,132882.0
2022-05-02 13:55:00,98.45,98.59,98.41,98.58,83696.0,93.2489,93.3815,93.211,93.372,83696.0
2022-05-02 14:00:00,98.57,98.75,98.44,98.75,58966.0,93.3625,93.533,93.2394,93.533,58966.0
2022-05-02 14:05:00,98.78,98.88,98.6,98.61,28956.0,93.5614,93.6561,93.3909,93.4004,28956.0
2022-05-02 14:10:00,98.61,98.62,98.22,98.23,36211.0,93.4004,93.4099,93.031,93.0405,36211.0
2022-05-02 14:15:00,98.21,98.22,98.1,98.12,55119.0,93.0215,93.031,92.9174,92.9363,55119.0
2022-05-02 14:20:00,98.12,98.36,98.09,98.31,74895.0,92.9363,93.1636,92.9079,93.1163,74895.0
2022-05-02 14:25:00,98.32,98.37,98.2,98.31,28837.0,93.1257,93.1731,93.0121,93.1163,28837.0
2022-05-02 14:30:00,98.31,98.46,98.24,98.38,76302.0,93.1163,93.2583,93.05,93.1826,76302.0
2022-05-02 14:35:00,98.36,98.45,98.21,98.33,120639.0,93.1636,93.2489,93.0215,93.1352,120639.0
2022-05-02 14:40:00,98.31,98.4,98.06,98.13,73757.0,93.1163,93.2015,92.8795,92.9458,73757.0
2022-05-02 14:45:00,98.2,98.5,98.15,98.5,89418.0,93.0121,93.2962,92.9647,93.2962,89418.0
2022-05-02 14:50:00,98.47,98.73,98.33,98.61,58146.0,93.2678,93.5141,93.1352,93.4004,58146.0
2022-05-02 14:55:00,98.59,98.63,98.33,98.4,48677.0,93.3815,93.4194,93.1352,93.2015,48677.0
2022-05-02 15:00:00,98.41,98.74,98.41,98.72,48440.0,93.211,93.5235,93.211,93.5046,48440.0
2022-05-02 15:05:00,98.74,99.11,98.72,99.02,49687.0,93.5235,93.874,93.5046,93.7888,49687.0
2022-05-02 15:10:00,99.01,99.42,99.01,99.42,74545.0,93.7793,94.1676,93.7793,94.1676,74545.0
2022-05-02 15:15:00,99.4,99.51,99.29,99.45,53860.0,94.1487,94.2529,94.0445,94.196,53860.0
2022-05-02 15:20:00,99.47,99.64,99.47,99.61,33007.0,94.215,94.376,94.215,94.3476,33007.0
2022-05-02 15:25:00,99.59,99.69,99.45,99.6,89204.0,94.3286,94.4234,94.196,94.3381,89204.0
2022-05-02 15:30:00,99.57,99.91,99.57,99.9,91708.0,94.3097,94.6317,94.3097,94.6223,91708.0
2022-05-02 15:35:00,99.92,100.01,99.75,99.84,134130.0,94.6412,94.7265,94.4802,94.5654,134130.0
2022-05-02 15:40:00,99.89,99.97,99.6,99.62,68378.0,94.6128,94.6886,94.3381,94.3571,68378.0
2022-05-02 15:45:00,99.6,100.0,99.56,100.0,75309.0,94.3381,94.717,94.3002,94.717,75309.0
2022-05-02 15:50:00,100.01,100.18,99.87,100.11,139250.0,94.7265,94.8875,94.5938,94.8212,139250.0
2022-05-02 15:55:00,100.11,100.23,100.01,100.12,327431.0,94.8212,94.9348,94.7265,94.8306,327431.0
2022-05-03 09:30:00,100.14,100.56,99.89,100.46,134322.0,94.8496,95.2474,94.6128,95.1527,134322.0
2022-05-03 09:35:00,100.45,100.45,99.79,99.81,57556.0,95.1432,95.1432,94.5181,94.537,57556.0
2022-05-03 09:40:00,99.82,100.3,99.8,99.95,35139.0,94.5465,95.0011,94.5275,94.6696,35139.0
2022-05-03 09:45:00,99.92,99.98,99.57,99.72,26788.0,94.6412,94.698,94.3097,94.4518,26788.0
2022-05-03 09:50:00,99.61,100.03,99.57,99.99,21238.0,94.3476,94.7454,94.3097,94.7075,21238.0
2022-05-03 09:55:00,100.01,100.15,99.92,100.11,25975.0,94.7265,94.8591,94.6412,94.8212,25975.0
2022-05-03 10:00:00,100.11,100.46,100.1,100.43,19389.0,94.8212,95.1527,94.8117,95.1243,19389.0
2022-05-03 10:05:00,100.45,100.5,100.07,100.12,19782.0,95.1432,95.1906,94.7833,94.8306,19782.0
2022-05-03 10:10:00,100.08,100.43,100.07,100.43,38191.0,94.7928,95.1243,94.7833,95.1243,38191.0
2022-05-03 10:15:00,100.33,100.37,100.05,100.29,25232.0,95.0295,95.0674,94.7643,94.9917,25232.0
2022-05-03 10:20:00,100.28,100.44,100.19,100.29,27122.0,94.9822,95.1337,94.8969,94.9917,27122.0
2022-05-03 10:25:00,100.31,100.64,100.24,100.58,30547.0,95.0106,95.3232,94.9443,95.2663,30547.0
2022-05-03 10:30:00,100.59,100.68,100.44,100.6,42907.0,95.2758,95.3611,95.1337,95.2853,42907.0
2022-05-03 10:35:00,100.61,100.66,100.17,100.18,32891.0,95.2948,95.3421,94.878,94.8875,32891.0
2022-05-03 10:40:00,100.18,100.22,100.0,100.02,23284.0,94.8875,94.9254,94.717,94.7359,23284.0
2022-05-03 10:45:00,100.02,100.1,99.9,99.95,48928.0,94.7359,94.8117,94.6223,94.6696,48928.0
2022-05-03 10:50:00,99.92,100.16,99.89,100.06,29896.0,94.6412,94.8685,94.6128,94.7738,29896.0
2022-05-03 10:55:00,100.08,100.27,100.03,100.24,41894.0,94.7928,94.9727,94.7454,94.9443,41894.0
2022-05-03 11:00:00,100.24,100.51,100.11,100.51,25716.0,94.9443,95.2,94.8212,95.2,25716.0
2022-05-03 11:05:00,100.54,100.86,100.43,100.84,25113.0,95.2285,95.5315,95.1243,95.5126,25113.0
2022-05-03 11:10:00,100.82,100.84,100.63,100.82,25289.0,95.4937,95.5126,95.3137,95.4937,25289.0
2022-05-03 11:15:00,100.86,100.93,100.7,100.88,34400.0,95.5315,95.5978,95.38,95.5505,34400.0
2022-05-03 11:20:00,100.9,101.11,100.89,101.09,22407.0,95.5694,95.7683,95.56,95.7494,22407.0
2022-05-03 11:25:00,101.09,101.12,100.94,100.99,13718.0,95.7494,95.7778,95.6073,95.6547,13718.0
2022-05-03 11:30:00,101.06,101.3,101.03,101.24,27461.0,95.721,95.9483,95.6926,95.8915,27461.0
2022-05-03 11:35:00,101.24,101.25,100.94,100.95,91595.0,95.8915,95.9009,95.6073,95.6168,91595.0
2022-05-03 11:40:00,100.97,101.18,100.95,101.09,82603.0,95.6357,95.8346,95.6168,95.7494,82603.0
2022-05-03 11:45:00,101.09,101.11,100.98,101.08,23109.0,95.7494,95.7683,95.6452,95.7399,23109.0
2022-05-03 11:50:00,101.09,101.18,101.04,101.05,30501.0,95.7494,95.8346,95.702,95.7115,30501.0
2022-05-03 11:55:00,101.03,101.13,101.01,101.09,14945.0,95.6926,95.7873,95.6736,95.7494,14945.0
2022-05-03 12:00:00,101.12,101.32,101.07,101.25,28673.0,95.7778,95.9672,95.7305,95.9009,28673.0
2022-05-03 12:05:00,101.22,101.22,100.69,100.74,38015.0,95.8725,95.8725,95.3705,95.4179,38015.0
2022-05-03 12:10:00,100.73,100.96,100.73,100.93,16170.0,95.4084,95.6263,95.4084,95.5978,16170.0
2022-05-03 12:15:00,100.95,101.06,100.91,101.04,19415.0,95.6168,95.721,95.5789,95.702,19415.0
2022-05-03 12:20:00,101.05,101.14,101.05,101.12,21387.0,95.7115,95.7968,95.7115,95.7778,21387.0
2022-05-03 12:25:00,101.13,101.15,100.89,100.91,49852.0,95.7873,95.8062,95.56,95.5789,49852.0
2022-05-03 12:30:00,100.88,100.94,100.79,100.88,28853.0,95.5505,95.6073,95.4652,95.5505,28853.0
2022-05-03 12:35:00,100.87,101.01,100.83,100.93,22961.0,95.541,95.6736,95.5031,95.5978,22961.0
2022-05-03 12:40:00,100.93,101.07,100.92,100.98,14183.0,95.5978,95.7305,95.5884,95.6452,14183.0
2022-05-03 12:45:00,100.99,101.1,100.87,100.97,45671.0,95.6547,95.7589,95.541,95.6357,45671.0
2022-05-03 12:50:00,100.94,101.02,100.91,100.93,17029.0,95.6073,95.6831,95.5789,95.5978,17029.0
2022-05-03 12:55:00,100.91,101.06,100.77,100.96,17118.0,95.5789,95.721,95.4463,95.6263,17118.0
2022-05-03 13:00:00,100.97,101.15,100.95,101.04,11801.0,95.6357,95.8062,95.6168,95.702,11801.0
2022-05-03 13:05:00,101.02,101.23,100.97,101.21,31777.0,95.6831,95.882,95.6357,95.8631,31777.0
2022-05-03 13:10:00,101.22,101.38,101.18,101.36,20073.0,95.8725,96.0241,95.8346,96.0051,20073.0
2022-05-03 13:15:00,101.36,101.44,101.35,101.41,30763.0,96.0051,96.0809,95.9957,96.0525,30763.0
2022-05-03 13:20:00,101.4,101.48,101.23,101.35,77678.0,96.043,96.1188,95.882,95.9957,77678.0
2022-05-03 13:25:00,101.32,101.32,101.18,101.23,23901.0,95.9672,95.9672,95.8346,95.882,23901.0
2022-05-03 13:30:00,101.25,101.4,101.23,101.39,24001.0,95.9009,96.043,95.882,96.0335,24001.0
2022-05-03 13:35:00,101.36,101.44,101.32,101.44,12058.0,96.0051,96.0809,95.9672,96.0809,12058.0
2022-05-03 13:40:00,101.44,101.53,101.36,101.53,21542.0,96.0809,96.1661,96.0051,96.1661,21542.0
2022-05-03 13:45:00,101.54,101.58,101.44,101.5,35381.0,96.1756,96.2135,96.0809,96.1377,35381.0
2022-05-03 13:50:00,101.49,101.5,101.3,101.37,40251.0,96.1283,96.1377,95.9483,96.0146,40251.0
2022-05-03 13:55:00,101.35,101.42,101.33,101.39,29613.0,95.9957,96.062,95.9767,96.0335,29613.0
2022-05-03 14:00:00,101.36,101.38,101.07,101.13,37077.0,96.0051,96.0241,95.7305,95.7873,37077.0
2022-05-03 14:05:00,101.1,101.1,100.94,101.03,49691.0,95.7589,95.7589,95.6073,95.6926,49691.0
2022-05-03 14:10:00,101.01,101.03,100.74,100.77,28275.0,95.6736,95.6926,95.4179,95.4463,28275.0
2022-05-03 14:15:00,100.75,100.76,100.56,100.61,73434.0,95.4274,95.4368,95.2474,95.2948,73434.0
2022-05-03 14:20:00,100.61,100.68,100.52,100.66,37130.0,95.2948,95.3611,95.2095,95.3421,37130.0
2022-05-03 14:25:00,100.66,100.68,100.57,100.6,33276.0,95.3421,95.3611,95.2569,95.2853,33276.0
2022-05-03 14:30:00,100.63,100.84,100.59,100.84,54311.0,95.3137,95.5126,95.2758,95.5126,54311.0
2022-05-03 14:35:00,100.83,101.05,100.69,100.7,154480.0,95.5031,95.7115,95.3705,95.38,154480.0
2022-05-03 14:40:00,100.72,100.89,100.39,100.83,31885.0,95.3989,95.56,95.0864,95.5031,31885.0
2022-05-03 14:45:00,100.81,100.94,100.57,100.9,63626.0,95.4842,95.6073,95.2569,95.5694,63626.0
2022-05-03 14:50:00,100.87,101.21,100.87,101.15,52951.0,95.541,95.8631,95.541,95.8062,52951.0
2022-05-03 14:55:00,101.17,101.46,101.11,101.43,46035.0,95.8252,96.0998,95.7683,96.0714,46035.0
2022-05-03 15:00:00,101.43,101.47,101.33,101.34,16068.0,96.0714,96.1093,95.9767,95.9862,16068.0
2022-05-03 15:05:00,101.33,101.54,101.3,101.48,42119.0,95.9767,96.1756,95.9483,96.1188,42119.0
2022-05-03 15:10:00,101.49,101.57,101.43,101.49,89074.0,96.1283,96.204,96.0714,96.1283,89074.0
2022-05-03 15:15:00,101.51,101.52,101.26,101.3,93677.0,96.1472,96.1567,95.9104,95.9483,93677.0
2022-05-03 15:20:00,101.31,101.51,101.07,101.21,78127.0,95.9578,96.1472,95.7305,95.8631,78127.0
2022-05-03 15:25:00,101.26,101.38,101.17,101.32,56652.0,95.9104,96.0241,95.8252,95.9672,56652.0
2022-05-03 15:30:00,101.33,101.42,101.17,101.35,71346.0,95.9767,96.062,95.8252,95.9957,71346.0
2022-05-03 15:35:00,101.36,101.4,101.08,101.16,65838.0,96.0051,96.043,95.7399,95.8157,65838.0
2022-05-03 15:40:00,101.12,101.14,100.93,101.03,55168.0,95.7778,95.7968,95.5978,95.6926,55168.0
2022-05-03 15:45:00,100.99,101.25,100.91,101.11,60174.0,95.6547,95.9009,95.5789,95.7683,60174.0
2022-05-03 15:50:00,101.11,101.35,100.92,101.26,133869.0,95.7683,95.9957,95.5884,95.9104,133869.0
2022-05-03 15:55:00,101.27,101.3,101.07,101.11,175267.0,95.9199,95.9483,95.7305,95.7683,175267.0
2022-05-04 09:30:00,101.4,101.58,101.09,101.18,128462.0,96.043,96.2135,95.7494,95.8346,128462.0
2022-05-04 09:35:00,101.18,101.42,101.18,101.42,27727.0,95.8346,96.062,95.8346,96.062,27727.0
2022-05-04 09:40:00,101.37,101.45,101.26,101.39,53891.0,96.0146,96.0904,95.9104,96.0335,53891.0
2022-05-04 09:45:00,101.43,101.74,101.36,101.72,76299.0,96.0714,96.3651,96.0051,96.3461,76299.0
2022-05-04 09:50:00,101.69,101.69,101.49,101.5,28402.0,96.3177,96.3177,96.1283,96.1377,28402.0
2022-05-04 09:55:00,101.47,101.51,101.24,101.28,27814.0,96.1093,96.1472,95.8915,95.9294,27814.0
2022-05-04 10:00:00,101.24,101.25,100.98,100.98,31010.0,95.8915,95.9009,95.6452,95.6452,31010.0
2022-05-04 10:05:00,101.0,101.09,100.86,100.89,25006.0,95.6641,95.7494,95.5315,95.56,25006.0
2022-05-04 10:10:00,100.94,101.12,100.89,101.01,23355.0,95.6073,95.7778,95.56,95.6736,23355.0
2022-05-04 10:15:00,101.0,101.08,100.89,101.0,21500.0,95.6641,95.7399,95.56,95.6641,21500.0
2022-05-04 10:20:00,101.0,101.12,100.94,101.04,56342.0,95.6641,95.7778,95.6073,95.702,56342.0
2022-05-04 10:25:00,101.0,101.08,100.84,100.85,26209.0,95.6641,95.7399,95.5126,95.5221,26209.0
2022-05-04 10:30:00,100.85,100.86,100.69,100.76,28250.0,95.5221,95.5315,95.3705,95.4368,28250.0
2022-05-04 10:35:00,100.75,101.0,100.75,101.0,23801.0,95.4274,95.6641,95.4274,95.6641,23801.0
2022-05-04 10:40:00,101.01,101.05,100.92,101.04,18189.0,95.6736,95.7115,95.5884,95.702,18189.0
2022-05-04 10:45:00,101.04,101.09,100.96,101.0,13974.0,95.702,95.7494,95.6263,95.6641,13974.0
2022-05-04 10:50:00,100.99,100.99,100.79,100.87,25856.0,95.6547,95.6547,95.4652,95.541,25856.0
2022-05-04 10:55:00,100.88,101.0,100.86,100.97,17072.0,95.5505,95.6641,95.5315,95.6357,17072.0
2022-05-04 11:00:00,100.95,101.03,100.84,100.92,25869.0,95.6168,95.6926,95.5126,95.5884,25869.0
2022-05-04 11:05:00,100.94,101.01,100.9,100.97,16946.0,95.6073,95.6736,95.5694,95.6357,16946.0
2022-05-04 11:10:00,100.98,100.99,100.7,100.7,18326.0,95.6452,95.6547,95.38,95.38,18326.0
2022-05-04 11:15:00,100.74,100.8,100.71,100.75,12716.0,95.4179,95.4747,95.3895,95.4274,12716.0
2022-05-04 11:20:00,100.75,100.76,100.68,100.7,20821.0,95.4274,95.4368,95.3611,95.38,20821.0
2022-05-04 11:25:00,100.7,100.74,100.57,100.66,14582.0,95.38,95.4179,95.2569,95.3421,14582.0
2022-05-04 11:30:00,100.66,100.68,100.42,100.46,22363.0,95.3421,95.3611,95.1148,95.1527,22363.0
2022-05-04 11:35:00,100.48,100.62,100.46,100.62,20343.0,95.1716,95.3042,95.1527,95.3042,20343.0
2022-05-04 11:40:00,100.61,100.64,100.46,100.53,26038.0,95.2948,95.3232,95.1527,95.219,26038.0
2022-05-04 11:45:00,100.55,100.69,100.5,100.69,24964.0,95.2379,95.3705,95.1906,95.3705,24964.0
2022-05-04 11:50:00,100.64,100.66,100.53,100.66,37840.0,95.3232,95.3421,95.219,95.3421,37840.0
2022-05-04 11:55:00,100.69,100.7,100.53,100.59,33529.0,95.3705,95.38,95.219,95.2758,33529.0
2022-05-04 12:00:00,100.62,100.62,100.48,100.53,17468.0,95.3042,95.3042,95.1716,95.219,17468.0
2022-05-04 12:05:00,100.52,100.7,100.52,100.67,19554.0,95.2095,95.38,95.2095,95.3516,19554.0
2022-05-04 12:10:00,100.65,100.7,100.58,100.66,14374.0,95.3326,95.38,95.2663,95.3421,14374.0
2022-05-04 12:15:00,100.67,100.81,100.61,100.75,25896.0,95.3516,95.4842,95.2948,95.4274,25896.0
2022-05-04 12:20:00,100.76,101.0,100.75,100.94,14388.0,95.4368,95.6641,95.4274,95.6073,14388.0
2022-05-04 12:25:00,100.96,101.09,100.95,101.07,26486.0,95.6263,95.7494,95.6168,95.7305,26486.0
2022-05-04 12:30:00,101.1,101.1,100.98,101.06,31715.0,95.7589,95.7589,95.6452,95.721,31715.0
2022-05-04 12:35:00,101.09,101.17,101.08,101.15,48619.0,95.7494,95.8252,95.7399,95.8062,48619.0
2022-05-04 12:40:00,101.15,101.17,101.03,101.1,20171.0,95.8062,95.8252,95.6926,95.7589,20171.0
2022-05-04 12:45:00,101.11,101.11,100.97,101.0,20563.0,95.7683,95.7683,95.6357,95.6641,20563.0
2022-05-04 12:50:00,100.99,101.11,100.95,101.11,37649.0,95.6547,95.7683,95.6168,95.7683,37649.0
2022-05-04 12:55:00,101.11,101.19,101.02,101.19,44904.0,95.7683,95.8441,95.6831,95.8441,44904.0
2022-05-04 13:00:00,101.19,101.3,101.17,101.22,44161.0,95.8441,95.9483,95.8252,95.8725,44161.0
2022-05-04 13:05:00,101.21,101.21,101.02,101.02,30196.0,95.8631,95.8631,95.6831,95.6831,30196.0
2022-05-04 13:10:00,101.01,101.02,100.89,100.96,33462.0,95.6736,95.6831,95.56,95.6263,33462.0
2022-05-04 13:15:00,100.97,101.02,100.92,100.95,28858.0,95.6357,95.6831,95.5884,95.6168,28858.0
2022-05-04 13:20:00,100.96,101.01,100.86,100.91,40337.0,95.6263,95.6736,95.5315,95.5789,40337.0
2022-05-04 13:25:00,100.92,100.94,100.85,100.91,35050.0,95.5884,95.6073,95.5221,95.5789,35050.0
2022-05-04 13:30:00,100.9,100.96,100.84,100.96,23445.0,95.5694,95.6263,95.5126,95.6263,23445.0
2022-05-04 13:35:00,100.96,101.0,100.72,100.85,34851.0,95.6263,95.6641,95.3989,95.5221,34851.0
2022-05-04 13:40:00,100.85,100.95,100.82,100.92,19758.0,95.5221,95.6168,95.4937,95.5884,19758.0
2022-05-04 13:45:00,100.92,101.02,100.9,100.94,28131.0,95.5884,95.6831,95.5694,95.6073,28131.0
2022-05-04 13:50:00,100.92,100.98,100.88,100.97,20899.0,95.5884,95.6452,95.5505,95.6357,20899.0
2022-05-04 13:55:00,100.98,101.4,100.98,101.24,33841.0,95.6452,96.043,95.6452,95.8915,33841.0
2022-05-04 14:00:00,101.26,101.56,100.99,101.29,160286.0,95.9104,96.1946,95.6547,95.9388,160286.0
2022-05-04 14:05:00,101.31,101.46,100.69,100.92,48375.0,95.9578,96.0998,95.3705,95.5884,48375.0
2022-05-04 14:10:00,100.91,101.22,100.79,100.99,29300.0,95.5789,95.8725,95.4652,95.6547,29300.0
2022-05-04 14:15:00,100.99,101.11,100.76,100.81,26444.0,95.6547,95.7683,95.4368,95.4842,26444.0
2022-05-04 14:20:00,100.79,100.85,100.52,100.83,41284.0,95.4652,95.5221,95.2095,95.5031,41284.0
2022-05-04 14:25:00,100.82,101.39,100.77,101.32,32309.0,95.4937,96.0335,95.4463,95.9672,32309.0
2022-05-04 14:30:00,101.35,101.37,100.22,100.3,93104.0,95.9957,96.0146,94.9254,95.0011,93104.0
2022-05-04 14:35:00,100.23,100.69,100.15,100.55,90183.0,94.9348,95.3705,94.8591,95.2379,90183.0
2022-05-04 14:40:00,100.52,101.49,100.46,101.38,126928.0,95.2095,96.1283,95.1527,96.0241,126928.0
2022-05-04 14:45:00,101.39,102.21,101.37,102.04,169092.0,96.0335,96.8102,96.0146,96.6492,169092.0
2022-05-04 14:50:00,102.14,102.62,102.02,102.59,33557.0,96.7439,97.1986,96.6303,97.1701,33557.0
2022-05-04 14:55:00,102.64,102.78,102.51,102.66,56294.0,97.2175,97.3501,97.0944,97.2365,56294.0
2022-05-04 15:00:00,102.67,102.81,102.57,102.7,77368.0,97.2459,97.3785,97.1512,97.2743,77368.0
2022-05-04 15:05:00,102.73,102.95,102.68,102.87,148178.0,97.3028,97.5111,97.2554,97.4354,148178.0
2022-05-04 15:10:00,102.9,103.2,102.9,103.17,42242.0,97.4638,97.7479,97.4638,97.7195,42242.0
2022-05-04 15:15:00,103.17,103.35,103.0,103.05,60805.0,97.7195,97.89,97.5585,97.6058,60805.0
2022-05-04 15:20:00,103.05,103.31,103.04,103.29,49057.0,97.6058,97.8521,97.5964,97.8332,49057.0
2022-05-04 15:25:00,103.32,103.52,103.26,103.48,55371.0,97.8616,98.051,97.8048,98.0131,55371.0
2022-05-04 15:30:00,103.51,103.83,103.45,103.83,182333.0,98.0415,98.3446,97.9847,98.3446,182333.0
2022-05-04 15:35:00,103.81,103.87,103.72,103.8,54827.0,98.3257,98.3825,98.2405,98.3162,54827.0
2022-05-04 15:40:00,103.81,103.85,103.65,103.79,61311.0,98.3257,98.3636,98.1741,98.3068,61311.0
2022-05-04 15:45:00,103.78,103.96,103.74,103.94,41744.0,98.2973,98.4678,98.2594,98.4488,41744.0
2022-05-04 15:50:00,103.97,104.04,103.78,103.8,110745.0,98.4772,98.5435,98.2973,98.3162,110745.0
2022-05-04 15:55:00,103.78,103.83,103.68,103.83,82126.0,98.2973,98.3446,98.2026,98.3446,82126.0
2022-05-05 09:30:00,102.8,102.8,102.47,102.54,79839.0,97.3691,97.3691,97.0565,97.1228,79839.0
2022-05-05 09:35:00,102.55,102.66,102.42,102.47,33090.0,97.1323,97.2365,97.0091,97.0565,33090.0
2022-05-05 09:40:00,102.41,102.73,102.25,102.25,248202.0,96.9997,97.3028,96.8481,96.8481,248202.0
2022-05-05 09:45:00,102.26,102.32,102.14,102.24,27537.0,96.8576,96.9144,96.7439,96.8386,27537.0
2022-05-05 09:50:00,102.16,102.38,102.16,102.33,17572.0,96.7629,96.9712,96.7629,96.9239,17572.0
2022-05-05 09:55:00,102.33,102.39,102.12,102.25,23669.0,96.9239,96.9807,96.725,96.8481,23669.0
2022-05-05 10:00:00,102.26,102.26,101.89,101.94,28954.0,96.8576,96.8576,96.5071,96.5545,28954.0
2022-05-05 10:05:00,101.87,101.92,101.53,101.58,15494.0,96.4882,96.5355,96.1661,96.2135,15494.0
2022-05-05 10:10:00,101.61,101.74,101.31,101.73,39966.0,96.2419,96.3651,95.9578,96.3556,39966.0
2022-05-05 10:15:00,101.73,101.76,101.47,101.71,40034.0,96.3556,96.384,96.1093,96.3366,40034.0
2022-05-05 10:20:00,101.69,101.69,101.22,101.27,41418.0,96.3177,96.3177,95.8725,95.9199,41418.0
2022-05-05 10:25:00,101.26,101.35,101.13,101.15,20247.0,95.9104,95.9957,95.7873,95.8062,20247.0
2022-05-05 10:30:00,101.08,101.16,100.95,101.11,15687.0,95.7399,95.8157,95.6168,95.7683,15687.0
2022-05-05 10:35:00,101.14,101.21,100.98,100.98,28887.0,95.7968,95.8631,95.6452,95.6452,28887.0
2022-05-05 10:40:00,100.99,101.12,100.78,101.08,43965.0,95.6547,95.7778,95.4558,95.7399,43965.0
2022-05-05 10:45:00,101.07,101.23,100.71,100.78,22906.0,95.7305,95.882,95.3895,95.4558,22906.0
2022-05-05 10:50:00,100.79,100.94,100.67,100.74,30061.0,95.4652,95.6073,95.3516,95.4179,30061.0
2022-05-05 10:55:00,100.8,100.92,100.7,100.84,22499.0,95.4747,95.5884,95.38,95.5126,22499.0
2022-05-05 11:00:00,100.83,100.89,100.41,100.44,22159.0,95.5031,95.56,95.1053,95.1337,22159.0
2022-05-05 11:05:00,100.39,100.51,100.06,100.17,60305.0,95.0864,95.2,94.7738,94.878,60305.0
2022-05-05 11:10:00,100.14,100.18,100.03,100.17,19740.0,94.8496,94.8875,94.7454,94.878,19740.0
2022-05-05 11:15:00,100.15,100.27,99.87,100.09,29131.0,94.8591,94.9727,94.5938,94.8022,29131.0
2022-05-05 11:20:00,100.06,100.08,99.82,99.82,13752.0,94.7738,94.7928,94.5465,94.5465,13752.0
2022-05-05 11:25:00,99.85,99.95,99.78,99.9,32144.0,94.5749,94.6696,94.5086,94.6223,32144.0
2022-05-05 11:30:00,99.88,100.13,99.8,99.96,23306.0,94.6033,94.8401,94.5275,94.6791,23306.0
2022-05-05 11:35:00,99.94,100.31,99.93,100.12,18598.0,94.6601,95.0106,94.6507,94.8306,18598.0
2022-05-05 11:40:00,100.13,100.25,100.05,100.12,15282.0,94.8401,94.9538,94.7643,94.8306,15282.0
2022-05-05 11:45:00,100.09,100.09,99.8,99.94,30397.0,94.8022,94.8022,94.5275,94.6601,30397.0
2022-05-05 11:50:00,99.93,99.97,99.42,99.47,30862.0,94.6507,94.6886,94.1676,94.215,30862.0
2022-05-05 11:55:00,99.47,99.56,99.41,99.48,67809.0,94.215,94.3002,94.1581,94.2245,67809.0
2022-05-05 12:00:00,99.43,99.43,99.15,99.31,54056.0,94.1771,94.1771,93.9119,94.0634,54056.0
2022-05-05 12:05:00,99.31,99.57,99.31,99.55,64565.0,94.0634,94.3097,94.0634,94.2908,64565.0
2022-05-05 12:10:00,99.54,99.8,99.45,99.7,40149.0,94.2813,94.5275,94.196,94.4328,40149.0
2022-05-05 12:15:00,99.68,99.79,99.49,99.74,20994.0,94.4139,94.5181,94.2339,94.4707,20994.0
2022-05-05 12:20:00,99.82,99.89,99.46,99.49,105708.0,94.5465,94.6128,94.2055,94.2339,105708.0
2022-05-05 12:25:00,99.51,99.93,99.51,99.73,24580.0,94.2529,94.6507,94.2529,94.4612,24580.0
2022-05-05 12:30:00,99.66,99.91,99.66,99.69,21059.0,94.3949,94.6317,94.3949,94.4234,21059.0
2022-05-05 12:35:00,99.7,99.73,99.47,99.58,43314.0,94.4328,94.4612,94.215,94.3192,43314.0
2022-05-05 12:40:00,99.56,99.56,99.39,99.41,152769.0,94.3002,94.3002,94.1392,94.1581,152769.0
2022-05-05 12:45:00,99.42,99.51,99.28,99.47,31736.0,94.1676,94.2529,94.035,94.215,31736.0
2022-05-05 12:50:00,99.5,99.83,99.45,99.8,29751.0,94.2434,94.556,94.196,94.5275,29751.0
2022-05-05 12:55:00,99.85,99.96,99.82,99.93,41490.0,94.5749,94.6791,94.5465,94.6507,41490.0
2022-05-05 13:00:00,99.98,100.33,99.97,100.21,71418.0,94.698,95.0295,94.6886,94.9159,71418.0
2022-05-05 13:05:00,100.23,100.44,100.21,100.33,94145.0,94.9348,95.1337,94.9159,95.0295,94145.0
2022-05-05 13:10:00,100.33,100.34,99.99,100.0,19588.0,95.0295,95.039,94.7075,94.717,19588.0
2022-05-05 13:15:00,100.04,100.15,99.81,100.02,26164.0,94.7549,94.8591,94.537,94.7359,26164.0
2022-05-05 13:20:00,99.96,100.12,99.92,100.02,15295.0,94.6791,94.8306,94.6412,94.7359,15295.0
2022-05-05 13:25:00,100.03,100.08,99.85,100.0,19200.0,94.7454,94.7928,94.5749,94.717,19200.0
2022-05-05 13:30:00,99.89,99.97,99.74,99.9,45196.0,94.6128,94.6886,94.4707,94.6223,45196.0
2022-05-05 13:35:00,99.91,100.28,99.9,99.99,23018.0,94.6317,94.9822,94.6223,94.7075,23018.0
2022-05-05 13:40:00,99.99,100.25,99.91,100.02,77942.0,94.7075,94.9538,94.6317,94.7359,77942.0
2022-05-05 13:45:00,100.02,100.13,99.78,99.78,19575.0,94.7359,94.8401,94.5086,94.5086,19575.0
2022-05-05 13:50:00,99.8,99.8,99.57,99.65,27177.0,94.5275,94.5275,94.3097,94.3855,27177.0
2022-05-05 13:55:00,99.63,99.71,99.48,99.63,21461.0,94.3665,94.4423,94.2245,94.3665,21461.0
2022-05-05 14:00:00,99.6,99.62,99.4,99.56,23627.0,94.3381,94.3571,94.1487,94.3002,23627.0
2022-05-05 14:05:00,99.6,99.75,99.53,99.65,18799.0,94.3381,94.4802,94.2718,94.3855,18799.0
2022-05-05 14:10:00,99.68,99.69,99.46,99.58,15613.0,94.4139,94.4234,94.2055,94.3192,15613.0
2022-05-05 14:15:00,99.56,100.03,99.56,100.03,34180.0,94.3002,94.7454,94.3002,94.7454,34180.0
2022-05-05 14:20:00,100.07,100.08,99.58,99.58,27265.0,94.7833,94.7928,94.3192,94.3192,27265.0
2022-05-05 14:25:00,99.61,99.61,99.32,99.32,33731.0,94.3476,94.3476,94.0729,94.0729,33731.0
2022-05-05 14:30:00,99.29,99.44,99.22,99.28,31894.0,94.0445,94.1866,93.9782,94.035,31894.0
2022-05-05 14:35:00,99.25,99.34,99.13,99.34,36317.0,94.0066,94.0918,93.8929,94.0918,36317.0
2022-05-05 14:40:00,99.32,99.38,99.21,99.32,31177.0,94.0729,94.1297,93.9687,94.0729,31177.0
2022-05-05 14:45:00,99.37,99.54,99.31,99.45,25932.0,94.1203,94.2813,94.0634,94.196,25932.0
2022-05-05 14:50:00,99.44,99.8,99.43,99.56,19991.0,94.1866,94.5275,94.1771,94.3002,19991.0
2022-05-05 14:55:00,99.54,99.56,99.39,99.52,28241.0,94.2813,94.3002,94.1392,94.2623,28241.0
2022-05-05 15:00:00,99.58,99.58,99.29,99.3,47787.0,94.3192,94.3192,94.0445,94.054,47787.0
2022-05-05 15:05:00,99.32,99.37,99.13,99.29,41064.0,94.0729,94.1203,93.8929,94.0445,41064.0
2022-05-05 15:10:00,99.28,99.36,99.09,99.09,73372.0,94.035,94.1108,93.8551,93.8551,73372.0
2022-05-05 15:15:00,99.11,99.24,99.06,99.18,70087.0,93.874,93.9971,93.8266,93.9403,70087.0
2022-05-05 15:20:00,99.17,99.17,99.02,99.06,78825.0,93.9308,93.9308,93.7888,93.8266,78825.0
2022-05-05 15:25:00,99.06,99.27,98.91,99.0,102009.0,93.8266,94.0255,93.6846,93.7698,102009.0
2022-05-05 15:30:00,98.97,99.25,98.86,99.2,81732.0,93.7414,94.0066,93.6372,93.9592,81732.0
2022-05-05 15:35:00,99.23,99.44,99.14,99.34,65157.0,93.9877,94.1866,93.9024,94.0918,65157.0
2022-05-05 15:40:00,99.38,99.54,99.3,99.33,68016.0,94.1297,94.2813,94.054,94.0824,68016.0
2022-05-05 15:45:00,99.35,99.53,99.17,99.23,117591.0,94.1013,94.2718,93.9308,93.9877,117591.0
2022-05-05 15:50:00,99.24,100.0,99.24,99.86,272195.0,93.9971,94.717,93.9971,94.5844,272195.0
2022-05-05 15:55:00,99.87,100.17,99.73,100.08,205437.0,94.5938,94.878,94.4612,94.7928,205437.0
2022-05-06 09:30:00,99.76,99.91,99.51,99.55,105201.0,94.4897,94.6317,94.2529,94.2908,105201.0
2022-05-06 09:35:00,99.5,99.5,98.98,99.06,47226.0,94.2434,94.2434,93.7509,93.8266,47226.0
2022-05-06 09:40:00,99.02,99.26,98.88,98.89,68358.0,93.7888,94.0161,93.6561,93.6656,68358.0
2022-05-06 09:45:00,98.88,98.97,98.4,98.6,56275.0,93.6561,93.7414,93.2015,93.3909,56275.0
2022-05-06 09:50:00,98.58,98.64,98.26,98.28,24589.0,93.372,93.4288,93.0689,93.0878,24589.0
2022-05-06 09:55:00,98.27,98.36,98.06,98.29,48567.0,93.0784,93.1636,92.8795,93.0973,48567.0
2022-05-06 10:00:00,98.25,98.54,98.25,98.53,146919.0,93.0594,93.3341,93.0594,93.3246,146919.0
2022-05-06 10:05:00,98.61,99.06,98.61,98.78,99355.0,93.4004,93.8266,93.4004,93.5614,99355.0
2022-05-06 10:10:00,98.77,98.94,98.53,98.73,64425.0,93.552,93.713,93.3246,93.5141,64425.0
2022-05-06 10:15:00,98.75,99.29,98.74,98.94,91237.0,93.533,94.0445,93.5235,93.713,91237.0
2022-05-06 10:20:00,98.89,99.18,98.83,99.11,39425.0,93.6656,93.9403,93.6088,93.874,39425.0
2022-05-06 10:25:00,99.15,99.28,98.93,98.93,37792.0,93.9119,94.035,93.7035,93.7035,37792.0
2022-05-06 10:30:00,98.97,99.2,98.75,98.76,28917.0,93.7414,93.9592,93.533,93.5425,28917.0
2022-05-06 10:35:00,98.74,98.78,98.38,98.62,31670.0,93.5235,93.5614,93.1826,93.4099,31670.0
2022-05-06 10:40:00,98.62,98.9,98.53,98.76,22062.0,93.4099,93.6751,93.3246,93.5425,22062.0
2022-05-06 10:45:00,98.72,99.47,98.68,99.42,65704.0,93.5046,94.215,93.4667,94.1676,65704.0
2022-05-06 10:50:00,99.48,99.52,99.2,99.42,14268.0,94.2245,94.2623,93.9592,94.1676,14268.0
2022-05-06 10:55:00,99.44,99.69,99.31,99.53,411203.0,94.1866,94.4234,94.0634,94.2718,411203.0
2022-05-06 11:00:00,99.52,99.61,99.27,99.35,37150.0,94.2623,94.3476,94.0255,94.1013,37150.0
2022-05-06 11:05:00,99.38,99.46,99.23,99.46,37916.0,94.1297,94.2055,93.9877,94.2055,37916.0
2022-05-06 11:10:00,99.48,99.67,99.21,99.67,31027.0,94.2245,94.4044,93.9687,94.4044,31027.0
2022-05-06 11:15:00,99.7,99.89,99.62,99.73,36192.0,94.4328,94.6128,94.3571,94.4612,36192.0
2022-05-06 11:20:00,99.75,99.96,99.59,99.87,31774.0,94.4802,94.6791,94.3286,94.5938,31774.0
2022-05-06 11:25:00,99.82,99.86,99.62,99.67,27843.0,94.5465,94.5844,94.3571,94.4044,27843.0
2022-05-06 11:30:00,99.72,99.75,99.26,99.27,44798.0,94.4518,94.4802,94.0161,94.0255,44798.0
2022-05-06 11:35:00,99.3,99.3,98.95,98.95,15195.0,94.054,94.054,93.7225,93.7225,15195.0
2022-05-06 11:40:00,98.98,99.18,98.98,99.09,21879.0,93.7509,93.9403,93.7509,93.8551,21879.0
2022-05-06 11:45:00,99.08,99.2,98.98,99.12,29648.0,93.8456,93.9592,93.7509,93.8835,29648.0
2022-05-06 11:50:00,99.08,99.29,98.85,98.87,35269.0,93.8456,94.0445,93.6277,93.6467,35269.0
2022-05-06 11:55:00,98.87,99.03,98.76,98.85,28330.0,93.6467,93.7982,93.5425,93.6277,28330.0
2022-05-06 12:00:00,98.84,99.22,98.77,99.22,35373.0,93.6183,93.9782,93.552,93.9782,35373.0
2022-05-06 12:05:00,99.22,99.66,99.19,99.42,36569.0,93.9782,94.3949,93.9498,94.1676,36569.0
2022-05-06 12:10:00,99.43,99.43,98.82,98.87,29225.0,94.1771,94.1771,93.5993,93.6467,29225.0
2022-05-06 12:15:00,98.88,98.99,98.7,98.7,76018.0,93.6561,93.7603,93.4857,93.4857,76018.0
2022-05-06 12:20:00,98.7,99.31,98.7,99.17,38546.0,93.4857,94.0634,93.4857,93.9308,38546.0
2022-05-06 12:25:00,99.2,99.41,99.17,99.36,263297.0,93.9592,94.1581,93.9308,94.1108,263297.0
2022-05-06 12:30:00,99.36,99.47,99.14,99.43,52613.0,94.1108,94.215,93.9024,94.1771,52613.0
2022-05-06 12:35:00,99.43,99.57,99.16,99.42,62268.0,94.1771,94.3097,93.9214,94.1676,62268.0
2022-05-06 12:40:00,99.45,99.64,99.35,99.6,43697.0,94.196,94.376,94.1013,94.3381,43697.0
2022-05-06 12:45:00,99.62,99.74,99.57,99.62,33257.0,94.3571,94.4707,94.3097,94.3571,33257.0
2022-05-06 12:50:00,99.64,99.92,99.43,99.83,57518.0,94.376,94.6412,94.1771,94.556,57518.0
2022-05-06 12:55:00,99.86,100.18,99.79,100.15,30111.0,94.5844,94.8875,94.5181,94.8591,30111.0
2022-05-06 13:00:00,100.1,100.24,99.98,100.2,63898.0,94.8117,94.9443,94.698,94.9064,63898.0
2022-05-06 13:05:00,100.18,100.18,99.83,99.92,62849.0,94.8875,94.8875,94.556,94.6412,62849.0
2022-05-06 13:10:00,99.9,100.02,99.67,99.69,28229.0,94.6223,94.7359,94.4044,94.4234,28229.0
2022-05-06 13:15:00,99.69,99.77,99.38,99.39,35428.0,94.4234,94.4991,94.1297,94.1392,35428.0
2022-05-06 13:20:00,99.38,99.68,99.32,99.47,30612.0,94.1297,94.4139,94.0729,94.215,30612.0
2022-05-06 13:25:00,99.47,99.62,99.31,99.49,37838.0,94.215,94.3571,94.0634,94.2339,37838.0
2022-05-06 13:30:00,99.49,99.64,99.44,99.54,36072.0,94.2339,94.376,94.1866,94.2813,36072.0
2022-05-06 13:35:00,99.52,99.67,99.04,99.17,33900.0,94.2623,94.4044,93.8077,93.9308,33900.0
2022-05-06 13:40:00,99.17,99.36,98.99,99.27,47656.0,93.9308,94.1108,93.7603,94.0255,47656.0
2022-05-06 13:45:00,99.29,99.34,99.05,99.16,18056.0,94.0445,94.0918,93.8172,93.9214,18056.0
2022-05-06 13:50:00,99.19,99.23,98.91,98.95,39954.0,93.9498,93.9877,93.6846,93.7225,39954.0
2022-05-06 13:55:00,98.96,98.98,98.84,98.87,31280.0,93.7319,93.7509,93.6183,93.6467,31280.0
2022-05-06 14:00:00,98.83,99.0,98.79,98.79,51851.0,93.6088,93.7698,93.5709,93.5709,51851.0
2022-05-06 14:05:00,98.78,98.78,98.43,98.44,42463.0,93.5614,93.5614,93.2299,93.2394,42463.0
2022-05-06 14:10:00,98.45,98.75,98.45,98.7,24087.0,93.2489,93.533,93.2489,93.4857,24087.0
2022-05-06 14:15:00,98.72,98.91,98.67,98.73,65275.0,93.5046,93.6846,93.4572,93.5141,65275.0
2022-05-06 14:20:00,98.71,98.75,98.54,98.61,27245.0,93.4951,93.533,93.3341,93.4004,27245.0
2022-05-06 14:25:00,98.59,98.63,98.39,98.5,21017.0,93.3815,93.4194,93.192,93.2962,21017.0
2022-05-06 14:30:00,98.48,98.57,98.3,98.42,32438.0,93.2773,93.3625,93.1068,93.2205,32438.0
2022-05-06 14:35:00,98.43,98.52,98.29,98.38,42855.0,93.2299,93.3152,93.0973,93.1826,42855.0
2022-05-06 14:40:00,98.37,98.52,98.31,98.31,47381.0,93.1731,93.3152,93.1163,93.1163,47381.0
2022-05-06 14:45:00,98.31,98.6,98.22,98.59,42324.0,93.1163,93.3909,93.031,93.3815,42324.0
2022-05-06 14:50:00,98.57,98.84,98.57,98.81,47767.0,93.3625,93.6183,93.3625,93.5898,47767.0
2022-05-06 14:55:00,98.89,98.89,98.53,98.54,39339.0,93.6656,93.6656,93.3246,93.3341,39339.0
2022-05-06 15:00:00,98.57,98.6,98.39,98.54,45550.0,93.3625,93.3909,93.192,93.3341,45550.0
2022-05-06 15:05:00,98.53,98.61,98.21,98.32,39209.0,93.3246,93.4004,93.0215,93.1257,39209.0
2022-05-06 15:10:00,98.32,98.39,98.23,98.27,31868.0,93.1257,93.192,93.0405,93.0784,31868.0
2022-05-06 15:15:00,98.26,98.39,98.14,98.31,96033.0,93.0689,93.192,92.9552,93.1163,96033.0
2022-05-06 15:20:00,98.31,98.31,97.96,97.96,58798.0,93.1163,93.1163,92.7848,92.7848,58798.0
2022-05-06 15:25:00,98.01,98.19,97.9,98.15,58425.0,92.8321,93.0026,92.7279,92.9647,58425.0
2022-05-06 15:30:00,98.16,98.37,98.14,98.33,61584.0,92.9742,93.1731,92.9552,93.1352,61584.0
2022-05-06 15:35:00,98.31,98.82,98.31,98.78,104868.0,93.1163,93.5993,93.1163,93.5614,104868.0
2022-05-06 15:40:00,98.8,98.83,98.62,98.66,62744.0,93.5804,93.6088,93.4099,93.4478,62744.0
2022-05-06 15:45:00,98.69,99.02,98.58,98.94,57998.0,93.4762,93.7888,93.372,93.713,57998.0
2022-05-06 15:50:00,98.93,99.18,98.89,98.91,46054.0,93.7035,93.9403,93.6656,93.6846,46054.0
2022-05-06 15:55:00,98.91,99.04,98.8,99.01,70853.0,93.6846,93.8077,93.5804,93.7793,70853.0
2022-05-09 09:30:00,97.63,97.84,97.39,97.71,130150.0,92.4722,92.6711,92.2449,92.548,130150.0
2022-05-09 09:35:00,97.77,98.1,97.66,97.84,64566.0,92.6048,92.9174,92.5006,92.6711,64566.0
2022-05-09 09:40:00,97.84,98.01,97.56,97.78,73197.0,92.6711,92.8321,92.4059,92.6143,73197.0
2022-05-09 09:45:00,97.75,97.78,97.49,97.7,78869.0,92.5858,92.6143,92.3396,92.5385,78869.0
2022-05-09 09:50:00,97.73,98.16,97.52,98.05,70650.0,92.5669,92.9742,92.368,92.87,70650.0
2022-05-09 09:55:00,98.04,98.12,97.83,98.0,51414.0,92.8605,92.9363,92.6616,92.8226,51414.0
2022-05-09 10:00:00,97.92,98.19,97.74,97.84,73833.0,92.7469,93.0026,92.5764,92.6711,73833.0
2022-05-09 10:05:00,97.85,97.88,97.39,97.4,27764.0,92.6806,92.709,92.2449,92.2543,27764.0
2022-05-09 10:10:00,97.4,97.83,97.4,97.75,42365.0,92.2543,92.6616,92.2543,92.5858,42365.0
2022-05-09 10:15:00,97.72,97.87,97.42,97.47,33453.0,92.5574,92.6995,92.2733,92.3206,33453.0
2022-05-09 10:20:00,97.41,97.52,97.27,97.27,73380.0,92.2638,92.368,92.1312,92.1312,73380.0
2022-05-09 10:25:00,97.26,97.39,97.16,97.21,127004.0,92.1217,92.2449,92.027,92.0744,127004.0
2022-05-09 10:30:00,97.19,97.26,97.03,97.14,113559.0,92.0554,92.1217,91.9039,92.0081,113559.0
2022-05-09 10:35:00,97.13,97.2,96.84,96.84,92175.0,91.9986,92.0649,91.7239,91.7239,92175.0
2022-05-09 10:40:00,96.84,97.17,96.84,97.04,70276.0,91.7239,92.0365,91.7239,91.9134,70276.0
2022-05-09 10:45:00,97.05,97.26,96.94,97.2,77151.0,91.9228,92.1217,91.8186,92.0649,77151.0
2022-05-09 10:50:00,97.17,97.25,96.8,96.81,41907.0,92.0365,92.1123,91.686,91.6955,41907.0
2022-05-09 10:55:00,96.79,96.94,96.65,96.81,74519.0,91.6766,91.8186,91.544,91.6955,74519.0
2022-05-09 11:00:00,96.77,97.11,96.76,97.01,52748.0,91.6576,91.9797,91.6481,91.8849,52748.0
2022-05-09 11:05:00,96.99,96.99,96.69,96.8,38986.0,91.866,91.866,91.5818,91.686,38986.0
2022-05-09 11:10:00,96.79,96.92,96.62,96.66,26792.0,91.6766,91.7997,91.5155,91.5534,26792.0
2022-05-09 11:15:00,96.69,96.82,96.66,96.68,20125.0,91.5818,91.705,91.5534,91.5724,20125.0
2022-05-09 11:20:00,96.65,96.67,96.4,96.5,39922.0,91.544,91.5629,91.3072,91.4019,39922.0
2022-05-09 11:25:00,96.48,96.6,96.35,96.49,31965.0,91.3829,91.4966,91.2598,91.3924,31965.0
2022-05-09 11:30:00,96.49,96.63,96.31,96.6,47054.0,91.3924,91.525,91.2219,91.4966,47054.0
2022-05-09 11:35:00,96.6,96.81,96.45,96.77,38355.0,91.4966,91.6955,91.3545,91.6576,38355.0
2022-05-09 11:40:00,96.79,96.99,96.65,96.92,33303.0,91.6766,91.866,91.544,91.7997,33303.0
2022-05-09 11:45:00,96.89,97.04,96.79,96.83,33564.0,91.7713,91.9134,91.6766,91.7145,33564.0
2022-05-09 11:50:00,96.86,97.14,96.85,97.1,34500.0,91.7429,92.0081,91.7334,91.9702,34500.0
2022-05-09 11:55:00,97.04,97.23,97.0,97.06,16910.0,91.9134,92.0933,91.8755,91.9323,16910.0
2022-05-09 12:00:00,97.03,97.05,96.85,96.92,29240.0,91.9039,91.9228,91.7334,91.7997,29240.0
2022-05-09 12:05:00,96.93,97.58,96.92,97.38,87286.0,91.8092,92.4248,91.7997,92.2354,87286.0
2022-05-09 12:10:00,97.4,97.65,97.39,97.61,47378.0,92.2543,92.4911,92.2449,92.4532,47378.0
2022-05-09 12:15:00,97.65,97.82,97.65,97.71,32961.0,92.4911,92.6521,92.4911,92.548,32961.0
2022-05-09 12:20:00,97.71,97.79,97.54,97.68,55102.0,92.548,92.6237,92.3869,92.5195,55102.0
2022-05-09 12:25:00,97.72,97.75,97.41,97.51,24495.0,92.5574,92.5858,92.2638,92.3585,24495.0
2022-05-09 12:30:00,97.46,97.67,97.38,97.47,89086.0,92.3112,92.5101,92.2354,92.3206,89086.0
2022-05-09 12:35:00,97.49,97.49,97.06,97.08,42042.0,92.3396,92.3396,91.9323,91.9512,42042.0
2022-05-09 12:40:00,97.06,97.11,96.87,96.89,55219.0,91.9323,91.9797,91.7523,91.7713,55219.0
2022-05-09 12:45:00,96.89,96.91,96.74,96.78,83673.0,91.7713,91.7902,91.6292,91.6671,83673.0
2022-05-09 12:50:00,96.77,96.79,96.53,96.57,14116.0,91.6576,91.6766,91.4303,91.4682,14116.0
2022-05-09 12:55:00,96.55,96.64,96.51,96.51,37376.0,91.4492,91.5345,91.4114,91.4114,37376.0
2022-05-09 13:00:00,96.5,96.59,96.4,96.42,23271.0,91.4019,91.4871,91.3072,91.3261,23271.0
2022-05-09 13:05:00,96.42,96.48,96.37,96.43,21893.0,91.3261,91.3829,91.2788,91.3356,21893.0
2022-05-09 13:10:00,96.41,96.41,96.28,96.32,32275.0,91.3166,91.3166,91.1935,91.2314,32275.0
2022-05-09 13:15:00,96.31,96.49,96.3,96.47,24491.0,91.2219,91.3924,91.2125,91.3735,24491.0
2022-05-09 13:20:00,96.45,96.51,96.28,96.4,89922.0,91.3545,91.4114,91.1935,91.3072,89922.0
2022-05-09 13:25:00,96.39,96.75,96.38,96.68,33697.0,91.2977,91.6387,91.2882,91.5724,33697.0
2022-05-09 13:30:00,96.68,96.86,96.37,96.38,71394.0,91.5724,91.7429,91.2788,91.2882,71394.0
2022-05-09 13:35:00,96.38,96.38,96.14,96.25,35028.0,91.2882,91.2882,91.0609,91.1651,35028.0
2022-05-09 13:40:00,96.25,96.69,96.23,96.65,56344.0,91.1651,91.5818,91.1461,91.544,56344.0
2022-05-09 13:45:00,96.64,96.69,96.41,96.47,26462.0,91.5345,91.5818,91.3166,91.3735,26462.0
2022-05-09 13:50:00,96.46,96.5,96.13,96.22,32657.0,91.364,91.4019,91.0514,91.1367,32657.0
2022-05-09 13:55:00,96.2,96.53,96.17,96.49,73522.0,91.1177,91.4303,91.0893,91.3924,73522.0
2022-05-09 14:00:00,96.49,96.73,96.49,96.61,31420.0,91.3924,91.6197,91.3924,91.5061,31420.0
2022-05-09 14:05:00,96.63,96.72,96.34,96.43,55280.0,91.525,91.6103,91.2503,91.3356,55280.0
2022-05-09 14:10:00,96.44,96.74,96.35,96.54,66095.0,91.3451,91.6292,91.2598,91.4398,66095.0
2022-05-09 14:15:00,96.6,96.75,96.55,96.73,66847.0,91.4966,91.6387,91.4492,91.6197,66847.0
2022-05-09 14:20:00,96.71,96.71,96.31,96.31,37188.0,91.6008,91.6008,91.2219,91.2219,37188.0
2022-05-09 14:25:00,96.33,96.43,96.23,96.35,283082.0,91.2409,91.3356,91.1461,91.2598,283082.0
2022-05-09 14:30:00,96.35,96.35,96.08,96.27,87508.0,91.2598,91.2598,91.0041,91.184,87508.0
2022-05-09 14:35:00,96.29,96.51,96.26,96.29,56767.0,91.203,91.4114,91.1746,91.203,56767.0
2022-05-09 14:40:00,96.28,96.45,96.23,96.35,160258.0,91.1935,91.3545,91.1461,91.2598,160258.0
2022-05-09 14:45:00,96.36,96.67,96.35,96.39,67857.0,91.2693,91.5629,91.2598,91.2977,67857.0
2022-05-09 14:50:00,96.37,96.62,96.21,96.59,83966.0,91.2788,91.5155,91.1272,91.4871,83966.0
2022-05-09 14:55:00,96.61,96.89,96.61,96.85,80133.0,91.5061,91.7713,91.5061,91.7334,80133.0
2022-05-09 15:00:00,96.85,97.13,96.77,96.89,147264.0,91.7334,91.9986,91.6576,91.7713,147264.0
2022-05-09 15:05:00,96.86,97.31,96.85,97.04,86392.0,91.7429,92.1691,91.7334,91.9134,86392.0
2022-05-09 15:10:00,97.05,97.34,97.03,97.27,129465.0,91.9228,92.1975,91.9039,92.1312,129465.0
2022-05-09 15:15:00,97.26,97.36,96.94,97.01,47916.0,92.1217,92.2165,91.8186,91.8849,47916.0
2022-05-09 15:20:00,97.02,97.02,96.63,96.66,53525.0,91.8944,91.8944,91.525,91.5534,53525.0
2022-05-09 15:25:00,96.64,96.71,96.47,96.54,47039.0,91.5345,91.6008,91.3735,91.4398,47039.0
2022-05-09 15:30:00,96.56,96.56,96.29,96.36,93726.0,91.4587,91.4587,91.203,91.2693,93726.0
2022-05-09 15:35:00,96.36,96.41,96.23,96.37,91339.0,91.2693,91.3166,91.1461,91.2788,91339.0
2022-05-09 15:40:00,96.36,96.36,96.16,96.2,105435.0,91.2693,91.2693,91.0798,91.1177,105435.0
2022-05-09 15:45:00,96.2,96.24,95.97,96.05,252486.0,91.1177,91.1556,90.8999,90.9757,252486.0
2022-05-09 15:50:00,96.04,96.05,95.77,95.95,230291.0,90.9662,90.9757,90.7105,90.8809,230291.0
2022-05-09 15:55:00,95.96,96.29,95.96,96.27,165974.0,90.8904,91.203,90.8904,91.184,165974.0
2022-05-10 09:30:00,97.15,97.79,97.12,97.15,323277.0,92.0175,92.6237,91.9891,92.0175,323277.0
2022-05-10 09:35:00,97.13,97.3,96.87,97.25,84617.0,91.9986,92.1596,91.7523,92.1123,84617.0
2022-05-10 09:40:00,97.28,97.33,96.87,96.89,79434.0,92.1407,92.188,91.7523,91.7713,79434.0
2022-05-10 09:45:00,96.87,96.87,96.52,96.63,75354.0,91.7523,91.7523,91.4208,91.525,75354.0
2022-05-10 09:50:00,96.63,97.39,96.56,97.14,44517.0,91.525,92.2449,91.4587,92.0081,44517.0
2022-05-10 09:55:00,97.14,97.33,97.04,97.28,33554.0,92.0081,92.188,91.9134,92.1407,33554.0
2022-05-10 10:00:00,97.27,97.41,96.94,97.38,52924.0,92.1312,92.2638,91.8186,92.2354,52924.0
2022-05-10 10:05:00,97.44,97.45,97.07,97.09,39279.0,92.2922,92.3017,91.9418,91.9607,39279.0
2022-05-10 10:10:00,97.12,97.39,96.95,97.14,56068.0,91.9891,92.2449,91.8281,92.0081,56068.0
2022-05-10 10:15:00,97.13,97.32,96.99,97.07,45713.0,91.9986,92.1786,91.866,91.9418,45713.0
2022-05-10 10:20:00,97.06,97.32,96.91,97.12,43424.0,91.9323,92.1786,91.7902,91.9891,43424.0
2022-05-10 10:25:00,97.1,97.15,96.78,96.93,65693.0,91.9702,92.0175,91.6671,91.8092,65693.0
2022-05-10 10:30:00,96.91,96.97,96.53,96.57,42064.0,91.7902,91.8471,91.4303,91.4682,42064.0
2022-05-10 10:35:00,96.6,96.62,96.31,96.33,45514.0,91.4966,91.5155,91.2219,91.2409,45514.0
2022-05-10 10:40:00,96.33,96.36,96.1,96.33,54082.0,91.2409,91.2693,91.023,91.2409,54082.0
2022-05-10 10:45:00,96.32,96.34,95.95,96.02,39278.0,91.2314,91.2503,90.8809,90.9472,39278.0
2022-05-10 10:50:00,96.01,96.14,95.8,96.09,55734.0,90.9378,91.0609,90.7389,91.0135,55734.0
2022-05-10 10:55:00,96.08,96.08,95.82,95.84,51483.0,91.0041,91.0041,90.7578,90.7768,51483.0
2022-05-10 11:00:00,95.81,95.92,95.51,95.59,58574.0,90.7483,90.8525,90.4642,90.54,58574.0
2022-05-10 11:05:00,95.6,95.61,95.4,95.45,59227.0,90.5494,90.5589,90.36,90.4074,59227.0
2022-05-10 11:10:00,95.46,95.51,95.19,95.19,45564.0,90.4168,90.4642,90.1611,90.1611,45564.0
2022-05-10 11:15:00,95.17,95.42,95.07,95.42,52600.0,90.1421,90.3789,90.0474,90.3789,52600.0
2022-05-10 11:20:00,95.46,95.47,95.0,95.03,73141.0,90.4168,90.4263,89.9811,90.0095,73141.0
2022-05-10 11:25:00,95.02,95.12,94.74,95.12,80950.0,90.0001,90.0948,89.7349,90.0948,80950.0
2022-05-10 11:30:00,95.12,95.27,94.79,94.92,61371.0,90.0948,90.2369,89.7822,89.9054,61371.0
2022-05-10 11:35:00,94.93,95.4,94.88,95.34,38778.0,89.9148,90.36,89.8675,90.3032,38778.0
2022-05-10 11:40:00,95.38,95.41,94.99,95.08,40380.0,90.3411,90.3695,89.9717,90.0569,40380.0
2022-05-10 11:45:00,95.09,95.09,94.74,94.75,62213.0,90.0664,90.0664,89.7349,89.7443,62213.0
2022-05-10 11:50:00,94.73,94.8,94.52,94.76,136934.0,89.7254,89.7917,89.5265,89.7538,136934.0
2022-05-10 11:55:00,94.76,95.0,94.46,94.89,35457.0,89.7538,89.9811,89.4697,89.8769,35457.0
2022-05-10 12:00:00,94.89,95.14,94.81,95.11,30330.0,89.8769,90.1137,89.8012,90.0853,30330.0
2022-05-10 12:05:00,95.11,95.15,94.57,94.58,46548.0,90.0853,90.1232,89.5738,89.5833,46548.0
2022-05-10 12:10:00,94.59,94.89,94.42,94.66,65677.0,89.5928,89.8769,89.4318,89.6591,65677.0
2022-05-10 12:15:00,94.64,94.96,94.56,94.6,41608.0,89.6401,89.9432,89.5644,89.6023,41608.0
2022-05-10 12:20:00,94.51,94.57,94.35,94.35,42251.0,89.517,89.5738,89.3655,89.3655,42251.0
2022-05-10 12:25:00,94.43,94.51,94.22,94.27,66748.0,89.4412,89.517,89.2423,89.2897,66748.0
2022-05-10 12:30:00,94.27,94.42,93.87,94.01,48354.0,89.2897,89.4318,88.9108,89.0434,48354.0
2022-05-10 12:35:00,93.98,94.11,93.91,93.95,28098.0,89.015,89.1381,88.9487,88.9866,28098.0
2022-05-10 12:40:00,93.87,94.18,93.87,94.17,58191.0,88.9108,89.2045,88.9108,89.195,58191.0
2022-05-10 12:45:00,94.18,94.59,94.13,94.43,64528.0,89.2045,89.5928,89.1571,89.4412,64528.0
2022-05-10 12:50:00,94.37,94.42,94.02,94.04,37308.0,89.3844,89.4318,89.0529,89.0718,37308.0
2022-05-10 12:55:00,94.04,94.22,94.03,94.17,95544.0,89.0718,89.2423,89.0624,89.195,95544.0
2022-05-10 13:00:00,94.16,94.65,94.09,94.63,64467.0,89.1855,89.6496,89.1192,89.6307,64467.0
2022-05-10 13:05:00,94.63,94.84,94.63,94.76,50989.0,89.6307,89.8296,89.6307,89.7538,50989.0
2022-05-10 13:10:00,94.77,94.77,94.48,94.58,26369.0,89.7633,89.7633,89.4886,89.5833,26369.0
2022-05-10 13:15:00,94.6,94.69,94.36,94.46,46373.0,89.6023,89.6875,89.3749,89.4697,46373.0
2022-05-10 13:20:00,94.51,94.61,94.4,94.61,37927.0,89.517,89.6117,89.4128,89.6117,37927.0
2022-05-10 13:25:00,94.63,95.05,94.63,95.04,41343.0,89.6307,90.0285,89.6307,90.019,41343.0
2022-05-10 13:30:00,95.06,95.39,95.06,95.39,97597.0,90.038,90.3505,90.038,90.3505,97597.0
2022-05-10 13:35:00,95.41,95.66,95.4,95.58,61763.0,90.3695,90.6063,90.36,90.5305,61763.0
2022-05-10 13:40:00,95.59,95.87,95.58,95.77,56291.0,90.54,90.8052,90.5305,90.7105,56291.0
2022-05-10 13:45:00,95.81,96.13,95.78,96.06,97117.0,90.7483,91.0514,90.7199,90.9851,97117.0
2022-05-10 13:50:00,96.05,96.22,95.94,96.18,64555.0,90.9757,91.1367,90.8715,91.0988,64555.0
2022-05-10 13:55:00,96.21,96.43,96.14,96.42,28293.0,91.1272,91.3356,91.0609,91.3261,28293.0
2022-05-10 14:00:00,96.43,96.49,96.19,96.45,110685.0,91.3356,91.3924,91.1083,91.3545,110685.0
2022-05-10 14:05:00,96.47,96.49,96.12,96.15,60802.0,91.3735,91.3924,91.042,91.0704,60802.0
2022-05-10 14:10:00,96.16,96.54,96.04,96.46,53055.0,91.0798,91.4398,90.9662,91.364,53055.0
2022-05-10 14:15:00,96.44,96.47,95.78,96.14,206559.0,91.3451,91.3735,90.7199,91.0609,206559.0
2022-05-10 14:20:00,96.11,96.32,95.88,95.9,53620.0,91.0325,91.2314,90.8146,90.8336,53620.0
2022-05-10 14:25:00,95.91,95.92,95.65,95.78,50688.0,90.8431,90.8525,90.5968,90.7199,50688.0
2022-05-10 14:30:00,95.79,95.89,95.72,95.79,32917.0,90.7294,90.8241,90.6631,90.7294,32917.0
2022-05-10 14:35:00,95.81,96.12,95.8,95.93,43287.0,90.7483,91.042,90.7389,90.862,43287.0
2022-05-10 14:40:00,95.87,96.28,95.7,96.25,37789.0,90.8052,91.1935,90.6441,91.1651,37789.0
2022-05-10 14:45:00,96.22,96.22,95.64,95.85,75891.0,91.1367,91.1367,90.5873,90.7862,75891.0
2022-05-10 14:50:00,95.81,96.08,95.75,95.98,47606.0,90.7483,91.0041,90.6915,90.9094,47606.0
2022-05-10 14:55:00,96.07,96.07,95.6,95.97,151949.0,90.9946,90.9946,90.5494,90.8999,151949.0
2022-05-10 15:00:00,96.01,96.12,95.9,96.07,138256.0,90.9378,91.042,90.8336,90.9946,138256.0
2022-05-10 15:05:00,96.11,96.43,96.11,96.16,37134.0,91.0325,91.3356,91.0325,91.0798,37134.0
2022-05-10 15:10:00,96.11,96.31,96.09,96.15,72626.0,91.0325,91.2219,91.0135,91.0704,72626.0
2022-05-10 15:15:00,96.14,96.3,95.93,96.12,82468.0,91.0609,91.2125,90.862,91.042,82468.0
2022-05-10 15:20:00,96.12,96.13,95.67,95.73,60449.0,91.042,91.0514,90.6157,90.6726,60449.0
2022-05-10 15:25:00,95.74,95.78,95.5,95.61,63938.0,90.682,90.7199,90.4547,90.5589,63938.0
2022-05-10 15:30:00,95.62,95.62,95.38,95.53,79526.0,90.5684,90.5684,90.3411,90.4831,79526.0
2022-05-10 15:35:00,95.54,95.62,95.34,95.41,61717.0,90.4926,90.5684,90.3032,90.3695,61717.0
2022-05-10 15:40:00,95.38,95.44,95.29,95.3,76351.0,90.3411,90.3979,90.2558,90.2653,76351.0
2022-05-10 15:45:00,95.32,95.64,95.23,95.51,95314.0,90.2842,90.5873,90.199,90.4642,95314.0
2022-05-10 15:50:00,95.48,95.58,95.32,95.54,118645.0,90.4358,90.5305,90.2842,90.4926,118645.0
2022-05-10 15:55:00,95.55,95.68,95.42,95.62,179675.0,90.5021,90.6252,90.3789,90.5684,179675.0
2022-05-11 09:30:00,95.7,96.18,95.5,95.56,96774.0,90.6441,91.0988,90.4547,90.5115,96774.0
2022-05-11 09:35:00,95.55,95.57,95.24,95.5,63676.0,90.5021,90.521,90.2085,90.4547,63676.0
2022-05-11 09:40:00,95.47,96.11,95.28,96.11,53341.0,90.4263,91.0325,90.2463,91.0325,53341.0
2022-05-11 09:45:00,96.13,96.62,96.05,96.49,53766.0,91.0514,91.5155,90.9757,91.3924,53766.0
2022-05-11 09:50:00,96.49,96.78,96.41,96.65,48568.0,91.3924,91.6671,91.3166,91.544,48568.0
2022-05-11 09:55:00,96.64,96.69,96.36,96.69,43938.0,91.5345,91.5818,91.2693,91.5818,43938.0
2022-05-11 10:00:00,96.7,96.82,96.44,96.78,46377.0,91.5913,91.705,91.3451,91.6671,46377.0
2022-05-11 10:05:00,96.71,96.79,96.36,96.37,55024.0,91.6008,91.6766,91.2693,91.2788,55024.0
2022-05-11 10:10:00,96.37,96.74,96.28,96.61,67368.0,91.2788,91.6292,91.1935,91.5061,67368.0
2022-05-11 10:15:00,96.62,96.82,96.51,96.75,56823.0,91.5155,91.705,91.4114,91.6387,56823.0
2022-05-11 10:20:00,96.77,97.05,96.49,96.99,71221.0,91.6576,91.9228,91.3924,91.866,71221.0
2022-05-11 10:25:00,97.02,97.22,96.95,97.16,111581.0,91.8944,92.0838,91.8281,92.027,111581.0
2022-05-11 10:30:00,97.13,97.26,96.85,96.96,47435.0,91.9986,92.1217,91.7334,91.8376,47435.0
2022-05-11 10:35:00,96.93,97.35,96.78,97.26,68494.0,91.8092,92.207,91.6671,92.1217,68494.0
2022-05-11 10:40:00,97.23,97.51,97.23,97.48,48438.0,92.0933,92.3585,92.0933,92.3301,48438.0
2022-05-11 10:45:00,97.48,97.56,97.04,97.07,141441.0,92.3301,92.4059,91.9134,91.9418,141441.0
2022-05-11 10:50:00,97.03,97.05,96.54,96.72,73510.0,91.9039,91.9228,91.4398,91.6103,73510.0
2022-05-11 10:55:00,96.71,96.85,96.63,96.83,75063.0,91.6008,91.7334,91.525,91.7145,75063.0
2022-05-11 11:00:00,96.81,96.85,96.58,96.76,59248.0,91.6955,91.7334,91.4777,91.6481,59248.0
2022-05-11 11:05:00,96.75,96.78,96.47,96.58,52243.0,91.6387,91.6671,91.3735,91.4777,52243.0
2022-05-11 11:10:00,96.58,96.79,96.52,96.77,68909.0,91.4777,91.6766,91.4208,91.6576,68909.0
2022-05-11 11:15:00,96.72,96.79,96.13,96.29,62417.0,91.6103,91.6766,91.0514,91.203,62417.0
2022-05-11 11:20:00,96.26,96.65,96.24,96.58,41896.0,91.1746,91.544,91.1556,91.4777,41896.0
2022-05-11 11:25:00,96.56,96.82,96.47,96.79,56740.0,91.4587,91.705,91.3735,91.6766,56740.0
2022-05-11 11:30:00,96.79,97.0,96.7,96.85,30993.0,91.6766,91.8755,91.5913,91.7334,30993.0
2022-05-11 11:35:00,96.86,97.26,96.72,97.15,39509.0,91.7429,92.1217,91.6103,92.0175,39509.0
2022-05-11 11:40:00,97.09,97.25,97.04,97.07,46589.0,91.9607,92.1123,91.9134,91.9418,46589.0
2022-05-11 11:45:00,97.1,97.13,96.89,96.99,49500.0,91.9702,91.9986,91.7713,91.866,49500.0
2022-05-11 11:50:00,96.99,97.02,96.77,96.84,47465.0,91.866,91.8944,91.6576,91.7239,47465.0
2022-05-11 11:55:00,96.81,96.83,96.58,96.74,53711.0,91.6955,91.7145,91.4777,91.6292,53711.0
2022-05-11 12:00:00,96.73,96.76,96.47,96.6,36739.0,91.6197,91.6481,91.3735,91.4966,36739.0
2022-05-11 12:05:00,96.57,96.72,96.43,96.44,72879.0,91.4682,91.6103,91.3356,91.3451,72879.0
2022-05-11 12:10:00,96.43,96.48,96.23,96.39,43270.0,91.3356,91.3829,91.1461,91.2977,43270.0
2022-05-11 12:15:00,96.39,96.47,96.18,96.21,59407.0,91.2977,91.3735,91.0988,91.1272,59407.0
2022-05-11 12:20:00,96.19,96.7,96.18,96.59,41369.0,91.1083,91.5913,91.0988,91.4871,41369.0
2022-05-11 12:25:00,96.59,96.64,95.87,95.87,45335.0,91.4871,91.5345,90.8052,90.8052,45335.0
2022-05-11 12:30:00,95.85,95.89,95.72,95.76,35146.0,90.7862,90.8241,90.6631,90.701,35146.0
2022-05-11 12:35:00,95.72,95.88,95.69,95.74,28515.0,90.6631,90.8146,90.6347,90.682,28515.0
2022-05-11 12:40:00,95.7,95.94,95.56,95.63,33731.0,90.6441,90.8715,90.5115,90.5778,33731.0
2022-05-11 12:45:00,95.58,95.67,95.48,95.64,52979.0,90.5305,90.6157,90.4358,90.5873,52979.0
2022-05-11 12:50:00,95.61,95.61,95.27,95.28,27352.0,90.5589,90.5589,90.2369,90.2463,27352.0
2022-05-11 12:55:00,95.28,95.32,95.13,95.18,39913.0,90.2463,90.2842,90.1043,90.1516,39913.0
2022-05-11 13:00:00,95.18,95.26,95.06,95.09,56380.0,90.1516,90.2274,90.038,90.0664,56380.0
2022-05-11 13:05:00,95.08,95.1,94.85,94.86,50671.0,90.0569,90.0758,89.8391,89.8485,50671.0
2022-05-11 13:10:00,94.86,95.01,94.83,94.89,72974.0,89.8485,89.9906,89.8201,89.8769,72974.0
2022-05-11 13:15:00,94.86,95.04,94.86,94.93,22810.0,89.8485,90.019,89.8485,89.9148,22810.0
2022-05-11 13:20:00,94.93,95.05,94.7,95.0,35460.0,89.9148,90.0285,89.697,89.9811,35460.0
2022-05-11 13:25:00,94.99,95.02,94.54,94.54,274178.0,89.9717,90.0001,89.5454,89.5454,274178.0
2022-05-11 13:30:00,94.54,94.74,94.49,94.67,50021.0,89.5454,89.7349,89.4981,89.6686,50021.0
2022-05-11 13:35:00,94.67,94.76,94.35,94.38,46311.0,89.6686,89.7538,89.3655,89.3939,46311.0
2022-05-11 13:40:00,94.35,94.49,94.28,94.35,97793.0,89.3655,89.4981,89.2992,89.3655,97793.0
2022-05-11 13:45:00,94.34,94.43,94.18,94.41,69886.0,89.356,89.4412,89.2045,89.4223,69886.0
2022-05-11 13:50:00,94.42,94.56,94.3,94.4,53877.0,89.4318,89.5644,89.3181,89.4128,53877.0
2022-05-11 13:55:00,94.41,94.5,94.12,94.25,56127.0,89.4223,89.5075,89.1476,89.2708,56127.0
2022-05-11 14:00:00,94.22,94.84,94.22,94.84,68267.0,89.2423,89.8296,89.2423,89.8296,68267.0
2022-05-11 14:05:00,94.86,94.89,94.61,94.62,96158.0,89.8485,89.8769,89.6117,89.6212,96158.0
2022-05-11 14:10:00,94.62,94.72,94.53,94.72,42785.0,89.6212,89.7159,89.536,89.7159,42785.0
2022-05-11 14:15:00,94.73,94.93,94.61,94.84,79176.0,89.7254,89.9148,89.6117,89.8296,79176.0
2022-05-11 14:20:00,94.83,95.07,94.55,95.03,99127.0,89.8201,90.0474,89.5549,90.0095,99127.0
2022-05-11 14:25:00,95.08,95.29,94.88,94.98,42087.0,90.0569,90.2558,89.8675,89.9622,42087.0
2022-05-11 14:30:00,94.96,95.18,94.75,95.18,86966.0,89.9432,90.1516,89.7443,90.1516,86966.0
2022-05-11 14:35:00,95.17,95.25,95.04,95.22,37783.0,90.1421,90.2179,90.019,90.1895,37783.0
2022-05-11 14:40:00,95.19,95.42,94.99,95.42,45701.0,90.1611,90.3789,89.9717,90.3789,45701.0
2022-05-11 14:45:00,95.4,95.45,95.06,95.11,170873.0,90.36,90.4074,90.038,90.0853,170873.0
2022-05-11 14:50:00,95.13,95.17,94.85,94.88,60780.0,90.1043,90.1421,89.8391,89.8675,60780.0
2022-05-11 14:55:00,94.91,95.03,94.82,94.93,47725.0,89.8959,90.0095,89.8106,89.9148,47725.0
2022-05-11 15:00:00,94.93,95.02,94.75,94.75,63629.0,89.9148,90.0001,89.7443,89.7443,63629.0
2022-05-11 15:05:00,94.78,94.95,94.67,94.92,42976.0,89.7728,89.9338,89.6686,89.9054,42976.0
2022-05-11 15:10:00,94.9,95.02,94.73,94.78,62528.0,89.8864,90.0001,89.7254,89.7728,62528.0
2022-05-11 15:15:00,94.78,94.89,94.57,94.78,87313.0,89.7728,89.8769,89.5738,89.7728,87313.0
2022-05-11 15:20:00,94.77,94.81,94.57,94.63,90663.0,89.7633,89.8012,89.5738,89.6307,90663.0
2022-05-11 15:25:00,94.63,94.85,94.58,94.66,67138.0,89.6307,89.8391,89.5833,89.6591,67138.0
2022-05-11 15:30:00,94.69,94.76,94.53,94.57,77580.0,89.6875,89.7538,89.536,89.5738,77580.0
2022-05-11 15:35:00,94.55,94.58,94.29,94.33,82731.0,89.5549,89.5833,89.3086,89.3465,82731.0
2022-05-11 15:40:00,94.33,94.39,94.22,94.26,87494.0,89.3465,89.4034,89.2423,89.2802,87494.0
2022-05-11 15:45:00,94.25,94.27,93.93,93.93,111472.0,89.2708,89.2897,88.9677,88.9677,111472.0
2022-05-11 15:50:00,93.94,94.05,93.84,94.0,128005.0,88.9771,89.0813,88.8824,89.034,128005.0
2022-05-11 15:55:00,94.01,94.07,93.91,94.05,235546.0,89.0434,89.1003,88.9487,89.0813,235546.0
2022-05-12 09:30:00,93.58,94.0,93.57,93.67,200625.0,88.6361,89.034,88.6267,88.7214,200625.0
2022-05-12 09:35:00,93.65,93.81,93.43,93.55,56536.0,88.7025,88.854,88.4941,88.6077,56536.0
2022-05-12 09:40:00,93.5,93.94,93.39,93.81,90570.0,88.5604,88.9771,88.4562,88.854,90570.0
2022-05-12 09:45:00,93.78,94.3,93.66,94.06,113067.0,88.8256,89.3181,88.7119,89.0908,113067.0
2022-05-12 09:50:00,94.01,94.26,93.89,94.17,51449.0,89.0434,89.2802,88.9298,89.195,51449.0
2022-05-12 09:55:00,94.13,94.13,93.62,93.87,45569.0,89.1571,89.1571,88.674,88.9108,45569.0
2022-05-12 10:00:00,93.79,94.01,93.62,93.94,61900.0,88.8351,89.0434,88.674,88.9771,61900.0
2022-05-12 10:05:00,93.96,94.71,93.96,94.64,65130.0,88.9961,89.7065,88.9961,89.6401,65130.0
2022-05-12 10:10:00,94.66,94.96,94.51,94.8,90459.0,89.6591,89.9432,89.517,89.7917,90459.0
2022-05-12 10:15:00,94.83,94.84,94.41,94.64,43001.0,89.8201,89.8296,89.4223,89.6401,43001.0
2022-05-12 10:20:00,94.68,95.1,94.54,94.95,119109.0,89.678,90.0758,89.5454,89.9338,119109.0
2022-05-12 10:25:00,95.0,95.1,94.64,94.73,48592.0,89.9811,90.0758,89.6401,89.7254,48592.0
2022-05-12 10:30:00,94.77,94.99,94.53,94.67,34648.0,89.7633,89.9717,89.536,89.6686,34648.0
2022-05-12 10:35:00,94.71,94.98,94.45,94.92,44449.0,89.7065,89.9622,89.4602,89.9054,44449.0
2022-05-12 10:40:00,94.93,94.93,94.57,94.67,58175.0,89.9148,89.9148,89.5738,89.6686,58175.0
2022-05-12 10:45:00,94.71,95.01,94.61,94.92,43413.0,89.7065,89.9906,89.6117,89.9054,43413.0
2022-05-12 10:50:00,94.93,95.22,94.93,95.1,47440.0,89.9148,90.1895,89.9148,90.0758,47440.0
2022-05-12 10:55:00,95.06,95.26,95.06,95.25,31354.0,90.038,90.2274,90.038,90.2179,31354.0
2022-05-12 11:00:00,95.27,95.44,95.08,95.44,36191.0,90.2369,90.3979,90.0569,90.3979,36191.0
2022-05-12 11:05:00,95.44,95.57,95.29,95.57,128474.0,90.3979,90.521,90.2558,90.521,128474.0
2022-05-12 11:10:00,95.59,95.61,95.21,95.22,53312.0,90.54,90.5589,90.18,90.1895,53312.0
2022-05-12 11:15:00,95.19,95.31,95.08,95.16,33903.0,90.1611,90.2748,90.0569,90.1327,33903.0
2022-05-12 11:20:00,95.13,95.24,94.95,95.04,147558.0,90.1043,90.2085,89.9338,90.019,147558.0
2022-05-12 11:25:00,95.06,95.2,94.99,95.09,50069.0,90.038,90.1706,89.9717,90.0664,50069.0
2022-05-12 11:30:00,95.06,95.16,94.78,94.94,49360.0,90.038,90.1327,89.7728,89.9243,49360.0
2022-05-12 11:35:00,94.95,95.19,94.86,95.14,36406.0,89.9338,90.1611,89.8485,90.1137,36406.0
2022-05-12 11:40:00,95.17,95.17,94.75,94.76,35029.0,90.1421,90.1421,89.7443,89.7538,35029.0
2022-05-12 11:45:00,94.75,94.79,94.49,94.51,132787.0,89.7443,89.7822,89.4981,89.517,132787.0
2022-05-12 11:50:00,94.49,94.5,94.26,94.37,58739.0,89.4981,89.5075,89.2802,89.3844,58739.0
2022-05-12 11:55:00,94.34,94.37,94.04,94.04,63392.0,89.356,89.3844,89.0718,89.0718,63392.0
2022-05-12 12:00:00,94.04,94.18,93.94,94.15,48640.0,89.0718,89.2045,88.9771,89.176,48640.0
2022-05-12 12:05:00,94.15,94.21,93.99,94.11,71615.0,89.176,89.2329,89.0245,89.1381,71615.0
2022-05-12 12:10:00,94.08,94.23,93.87,94.09,47360.0,89.1097,89.2518,88.9108,89.1192,47360.0
2022-05-12 12:15:00,94.04,94.16,93.9,94.08,46126.0,89.0718,89.1855,88.9392,89.1097,46126.0
2022-05-12 12:20:00,94.05,94.33,93.95,94.31,131092.0,89.0813,89.3465,88.9866,89.3276,131092.0
2022-05-12 12:25:00,94.32,94.64,94.29,94.63,53240.0,89.3371,89.6401,89.3086,89.6307,53240.0
2022-05-12 12:30:00,94.62,94.92,94.61,94.9,24604.0,89.6212,89.9054,89.6117,89.8864,24604.0
2022-05-12 12:35:00,94.91,94.99,94.8,94.8,21956.0,89.8959,89.9717,89.7917,89.7917,21956.0
2022-05-12 12:40:00,94.79,95.04,94.47,95.04,55095.0,89.7822,90.019,89.4791,90.019,55095.0
2022-05-12 12:45:00,95.06,95.13,94.84,94.9,69180.0,90.038,90.1043,89.8296,89.8864,69180.0
2022-05-12 12:50:00,94.89,95.0,94.73,94.87,31062.0,89.8769,89.9811,89.7254,89.858,31062.0
2022-05-12 12:55:00,94.87,95.01,94.62,94.66,22103.0,89.858,89.9906,89.6212,89.6591,22103.0
2022-05-12 13:00:00,94.68,94.82,94.42,94.44,29829.0,89.678,89.8106,89.4318,89.4507,29829.0
2022-05-12 13:05:00,94.43,94.53,94.3,94.43,24218.0,89.4412,89.536,89.3181,89.4412,24218.0
2022-05-12 13:10:00,94.44,94.64,94.33,94.4,33379.0,89.4507,89.6401,89.3465,89.4128,33379.0
2022-05-12 13:15:00,94.42,94.56,94.2,94.24,43393.0,89.4318,89.5644,89.2234,89.2613,43393.0
2022-05-12 13:20:00,94.3,94.43,94.17,94.25,15034.0,89.3181,89.4412,89.195,89.2708,15034.0
2022-05-12 13:25:00,94.27,94.29,94.04,94.17,51412.0,89.2897,89.3086,89.0718,89.195,51412.0
2022-05-12 13:30:00,94.18,94.28,93.91,94.04,38517.0,89.2045,89.2992,88.9487,89.0718,38517.0
2022-05-12 13:35:00,94.02,94.1,93.83,93.9,33101.0,89.0529,89.1287,88.8729,88.9392,33101.0
2022-05-12 13:40:00,93.83,93.88,93.72,93.88,22927.0,88.8729,88.9203,88.7688,88.9203,22927.0
2022-05-12 13:45:00,93.84,93.91,93.53,93.54,32100.0,88.8824,88.9487,88.5888,88.5983,32100.0
2022-05-12 13:50:00,93.56,93.6,93.47,93.55,37564.0,88.6172,88.6551,88.532,88.6077,37564.0
2022-05-12 13:55:00,93.56,93.79,93.47,93.69,94216.0,88.6172,88.8351,88.532,88.7403,94216.0
2022-05-12 14:00:00,93.68,93.9,93.67,93.88,65136.0,88.7309,88.9392,88.7214,88.9203,65136.0
2022-05-12 14:05:00,93.86,93.86,93.53,93.54,40700.0,88.9014,88.9014,88.5888,88.5983,40700.0
2022-05-12 14:10:00,93.54,93.66,93.5,93.64,42357.0,88.5983,88.7119,88.5604,88.693,42357.0
2022-05-12 14:15:00,93.62,93.78,93.5,93.78,30957.0,88.674,88.8256,88.5604,88.8256,30957.0
2022-05-12 14:20:00,93.79,93.91,93.6,93.64,341856.0,88.8351,88.9487,88.6551,88.693,341856.0
2022-05-12 14:25:00,93.62,93.81,93.52,93.75,102528.0,88.674,88.854,88.5793,88.7972,102528.0
2022-05-12 14:30:00,93.74,93.81,93.42,93.56,76003.0,88.7877,88.854,88.4846,88.6172,76003.0
2022-05-12 14:35:00,93.51,93.53,93.36,93.39,56014.0,88.5698,88.5888,88.4278,88.4562,56014.0
2022-05-12 14:40:00,93.4,93.47,93.29,93.45,54476.0,88.4657,88.532,88.3615,88.513,54476.0
2022-05-12 14:45:00,93.46,93.63,93.43,93.44,65395.0,88.5225,88.6835,88.4941,88.5035,65395.0
2022-05-12 14:50:00,93.45,93.62,93.32,93.48,81647.0,88.513,88.674,88.3899,88.5414,81647.0
2022-05-12 14:55:00,93.48,93.54,93.35,93.45,37661.0,88.5414,88.5983,88.4183,88.513,37661.0
2022-05-12 15:00:00,93.46,93.72,93.38,93.71,51466.0,88.5225,88.7688,88.4467,88.7593,51466.0
2022-05-12 15:05:00,93.7,93.72,93.44,93.55,85005.0,88.7498,88.7688,88.5035,88.6077,85005.0
2022-05-12 15:10:00,93.55,93.59,93.36,93.59,47176.0,88.6077,88.6456,88.4278,88.6456,47176.0
2022-05-12 15:15:00,93.59,94.09,93.59,94.04,61648.0,88.6456,89.1192,88.6456,89.0718,61648.0
2022-05-12 15:20:00,94.02,94.51,94.0,94.46,59906.0,89.0529,89.517,89.034,89.4697,59906.0
2022-05-12 15:25:00,94.45,94.63,94.16,94.18,96937.0,89.4602,89.6307,89.1855,89.2045,96937.0
2022-05-12 15:30:00,94.2,94.6,94.18,94.49,95916.0,89.2234,89.6023,89.2045,89.4981,95916.0
2022-05-12 15:35:00,94.45,94.71,94.33,94.71,94043.0,89.4602,89.7065,89.3465,89.7065,94043.0
2022-05-12 15:40:00,94.72,94.89,94.55,94.7,110613.0,89.7159,89.8769,89.5549,89.697,110613.0
2022-05-12 15:45:00,94.66,95.01,94.64,94.74,73515.0,89.6591,89.9906,89.6401,89.7349,73515.0
2022-05-12 15:50:00,94.75,95.06,94.75,94.81,124928.0,89.7443,90.038,89.7443,89.8012,124928.0
2022-05-12 15:55:00,94.82,95.27,94.74,95.23,141056.0,89.8106,90.2369,89.7349,90.199,141056.0
2022-05-13 09:30:00,96.17,96.64,96.17,96.43,137641.0,91.0893,91.5345,91.0893,91.3356,137641.0
2022-05-13 09:35:00,96.43,96.78,96.23,96.56,49731.0,91.3356,91.6671,91.1461,91.4587,49731.0
2022-05-13 09:40:00,96.57,96.98,96.51,96.96,58066.0,91.4682,91.8565,91.4114,91.8376,58066.0
2022-05-13 09:45:00,96.97,97.09,96.76,96.76,46043.0,91.8471,91.9607,91.6481,91.6481,46043.0
2022-05-13 09:50:00,96.77,96.98,96.65,96.95,100192.0,91.6576,91.8565,91.544,91.8281,100192.0
2022-05-13 09:55:00,96.96,96.98,96.72,96.82,35441.0,91.8376,91.8565,91.6103,91.705,35441.0
2022-05-13 10:00:00,96.86,97.13,96.82,97.05,34706.0,91.7429,91.9986,91.705,91.9228,34706.0
2022-05-13 10:05:00,97.04,97.14,96.92,97.12,39641.0,91.9134,92.0081,91.7997,91.9891,39641.0
2022-05-13 10:10:00,97.07,97.17,96.8,96.98,118627.0,91.9418,92.0365,91.686,91.8565,118627.0
2022-05-13 10:15:00,96.95,96.95,96.76,96.87,85778.0,91.8281,91.8281,91.6481,91.7523,85778.0
2022-05-13 10:20:00,96.89,97.22,96.85,97.1,34632.0,91.7713,92.0838,91.7334,91.9702,34632.0
2022-05-13 10:25:00,97.1,97.36,97.1,97.26,29286.0,91.9702,92.2165,91.9702,92.1217,29286.0
2022-05-13 10:30:00,97.27,97.39,97.23,97.34,37991.0,92.1312,92.2449,92.0933,92.1975,37991.0
2022-05-13 10:35:00,97.35,97.35,97.11,97.2,28993.0,92.207,92.207,91.9797,92.0649,28993.0
2022-05-13 10:40:00,97.2,97.21,96.85,96.85,53634.0,92.0649,92.0744,91.7334,91.7334,53634.0
2022-05-13 10:45:00,96.85,97.02,96.67,97.02,37594.0,91.7334,91.8944,91.5629,91.8944,37594.0
2022-05-13 10:50:00,96.99,97.28,96.99,97.28,52065.0,91.866,92.1407,91.866,92.1407,52065.0
2022-05-13 10:55:00,97.29,97.34,97.11,97.13,26365.0,92.1501,92.1975,91.9797,91.9986,26365.0
2022-05-13 11:00:00,97.1,97.15,96.92,96.97,25567.0,91.9702,92.0175,91.7997,91.8471,25567.0
2022-05-13 11:05:00,97.02,97.2,97.02,97.18,23082.0,91.8944,92.0649,91.8944,92.046,23082.0
2022-05-13 11:10:00,97.18,97.39,97.17,97.34,33516.0,92.046,92.2449,92.0365,92.1975,33516.0
2022-05-13 11:15:00,97.34,97.4,97.2,97.3,129803.0,92.1975,92.2543,92.0649,92.1596,129803.0
2022-05-13 11:20:00,97.3,97.44,97.3,97.38,41738.0,92.1596,92.2922,92.1596,92.2354,41738.0
2022-05-13 11:25:00,97.38,97.44,97.34,97.41,17280.0,92.2354,92.2922,92.1975,92.2638,17280.0
2022-05-13 11:30:00,97.42,97.44,97.23,97.3,37263.0,92.2733,92.2922,92.0933,92.1596,37263.0
2022-05-13 11:35:00,97.3,97.44,97.27,97.42,45575.0,92.1596,92.2922,92.1312,92.2733,45575.0
2022-05-13 11:40:00,97.41,97.42,97.25,97.38,19573.0,92.2638,92.2733,92.1123,92.2354,19573.0
2022-05-13 11:45:00,97.39,97.39,97.26,97.36,53087.0,92.2449,92.2449,92.1217,92.2165,53087.0
2022-05-13 11:50:00,97.37,97.53,97.33,97.51,31303.0,92.2259,92.3775,92.188,92.3585,31303.0
2022-05-13 11:55:00,97.52,97.53,97.42,97.52,22269.0,92.368,92.3775,92.2733,92.368,22269.0
2022-05-13 12:00:00,97.57,97.66,97.5,97.64,45784.0,92.4154,92.5006,92.3491,92.4817,45784.0
2022-05-13 12:05:00,97.63,97.96,97.63,97.95,52809.0,92.4722,92.7848,92.4722,92.7753,52809.0
2022-05-13 12:10:00,97.97,98.09,97.96,98.04,41625.0,92.7942,92.9079,92.7848,92.8605,41625.0
2022-05-13 12:15:00,98.02,98.1,97.99,98.03,19983.0,92.8416,92.9174,92.8132,92.8511,19983.0
2022-05-13 12:20:00,98.02,98.03,97.81,97.87,31038.0,92.8416,92.8511,92.6427,92.6995,31038.0
2022-05-13 12:25:00,97.88,98.0,97.76,98.0,46739.0,92.709,92.8226,92.5953,92.8226,46739.0
2022-05-13 12:30:00,98.0,98.11,98.0,98.04,39384.0,92.8226,92.9268,92.8226,92.8605,39384.0
2022-05-13 12:35:00,98.03,98.05,97.96,97.98,28450.0,92.8511,92.87,92.7848,92.8037,28450.0
2022-05-13 12:40:00,97.98,98.01,97.83,97.83,22459.0,92.8037,92.8321,92.6616,92.6616,22459.0
2022-05-13 12:45:00,97.79,97.89,97.69,97.71,50716.0,92.6237,92.7185,92.529,92.548,50716.0
2022-05-13 12:50:00,97.7,97.71,97.52,97.67,35235.0,92.5385,92.548,92.368,92.5101,35235.0
2022-05-13 12:55:00,97.7,97.83,97.69,97.78,26873.0,92.5385,92.6616,92.529,92.6143,26873.0
2022-05-13 13:00:00,97.8,97.91,97.74,97.89,49119.0,92.6332,92.7374,92.5764,92.7185,49119.0
2022-05-13 13:05:00,97.83,97.84,97.64,97.76,33547.0,92.6616,92.6711,92.4817,92.5953,33547.0
2022-05-13 13:10:00,97.76,97.82,97.68,97.75,37945.0,92.5953,92.6521,92.5195,92.5858,37945.0
2022-05-13 13:15:00,97.75,97.75,97.57,97.59,32263.0,92.5858,92.5858,92.4154,92.4343,32263.0
2022-05-13 13:20:00,97.61,97.65,97.47,97.65,23164.0,92.4532,92.4911,92.3206,92.4911,23164.0
2022-05-13 13:25:00,97.66,97.71,97.56,97.62,26710.0,92.5006,92.548,92.4059,92.4627,26710.0
2022-05-13 13:30:00,97.61,97.69,97.59,97.67,22814.0,92.4532,92.529,92.4343,92.5101,22814.0
2022-05-13 13:35:00,97.67,97.67,97.42,97.43,24402.0,92.5101,92.5101,92.2733,92.2828,24402.0
2022-05-13 13:40:00,97.4,97.45,97.23,97.28,80410.0,92.2543,92.3017,92.0933,92.1407,80410.0
2022-05-13 13:45:00,97.27,97.32,97.19,97.3,29535.0,92.1312,92.1786,92.0554,92.1596,29535.0
2022-05-13 13:50:00,97.29,97.31,97.16,97.2,61887.0,92.1501,92.1691,92.027,92.0649,61887.0
2022-05-13 13:55:00,97.2,97.2,96.99,97.03,62255.0,92.0649,92.0649,91.866,91.9039,62255.0
2022-05-13 14:00:00,97.0,97.02,96.56,96.64,81370.0,91.8755,91.8944,91.4587,91.5345,81370.0
2022-05-13 14:05:00,96.62,96.94,96.51,96.93,98176.0,91.5155,91.8186,91.4114,91.8092,98176.0
2022-05-13 14:10:00,96.9,96.98,96.71,96.74,20735.0,91.7808,91.8565,91.6008,91.6292,20735.0
2022-05-13 14:15:00,96.73,96.95,96.69,96.95,54380.0,91.6197,91.8281,91.5818,91.8281,54380.0
2022-05-13 14:20:00,96.96,96.97,96.61,96.7,36982.0,91.8376,91.8471,91.5061,91.5913,36982.0
2022-05-13 14:25:00,96.73,96.79,96.59,96.76,51131.0,91.6197,91.6766,91.4871,91.6481,51131.0
2022-05-13 14:30:00,96.78,97.17,96.76,96.97,156880.0,91.6671,92.0365,91.6481,91.8471,156880.0
2022-05-13 14:35:00,97.01,97.04,96.87,96.96,24673.0,91.8849,91.9134,91.7523,91.8376,24673.0
2022-05-13 14:40:00,96.97,97.17,96.93,97.16,30965.0,91.8471,92.0365,91.8092,92.027,30965.0
2022-05-13 14:45:00,97.17,97.2,97.06,97.15,102788.0,92.0365,92.0649,91.9323,92.0175,102788.0
2022-05-13 14:50:00,97.13,97.5,97.12,97.48,26229.0,91.9986,92.3491,91.9891,92.3301,26229.0
2022-05-13 14:55:00,97.51,97.53,97.43,97.53,59820.0,92.3585,92.3775,92.2828,92.3775,59820.0
2022-05-13 15:00:00,97.53,97.59,97.45,97.48,27447.0,92.3775,92.4343,92.3017,92.3301,27447.0
2022-05-13 15:05:00,97.5,97.66,97.5,97.66,40371.0,92.3491,92.5006,92.3491,92.5006,40371.0
2022-05-13 15:10:00,97.67,97.73,97.62,97.73,47920.0,92.5101,92.5669,92.4627,92.5669,47920.0
2022-05-13 15:15:00,97.73,97.74,97.57,97.57,60456.0,92.5669,92.5764,92.4154,92.4154,60456.0
2022-05-13 15:20:00,97.57,97.64,97.49,97.6,74597.0,92.4154,92.4817,92.3396,92.4438,74597.0
2022-05-13 15:25:00,97.61,97.78,97.57,97.77,41128.0,92.4532,92.6143,92.4154,92.6048,41128.0
2022-05-13 15:30:00,97.76,97.82,97.42,97.46,47113.0,92.5953,92.6521,92.2733,92.3112,47113.0
2022-05-13 15:35:00,97.48,97.63,97.3,97.53,48916.0,92.3301,92.4722,92.1596,92.3775,48916.0
2022-05-13 15:40:00,97.54,97.71,97.52,97.67,79674.0,92.3869,92.548,92.368,92.5101,79674.0
2022-05-13 15:45:00,97.68,97.77,97.38,97.52,84126.0,92.5195,92.6048,92.2354,92.368,84126.0
2022-05-13 15:50:00,97.53,97.62,97.31,97.56,68775.0,92.3775,92.4627,92.1691,92.4059,68775.0
2022-05-13 15:55:00,97.55,97.58,97.39,97.5,180840.0,92.3964,92.4248,92.2449,92.3491,180840.0
2022-05-16 09:30:00,97.14,97.5,97.03,97.26,91691.0,92.0081,92.3491,91.9039,92.1217,91691.0
2022-05-16 09:35:00,97.29,97.51,97.07,97.51,31429.0,92.1501,92.3585,91.9418,92.3585,31429.0
2022-05-16 09:40:00,97.53,97.58,97.0,97.08,35961.0,92.3775,92.4248,91.8755,91.9512,35961.0
2022-05-16 09:45:00,96.98,97.09,96.59,96.61,29822.0,91.8565,91.9607,91.4871,91.5061,29822.0
2022-05-16 09:50:00,96.63,96.95,96.45,96.94,229761.0,91.525,91.8281,91.3545,91.8186,229761.0
2022-05-16 09:55:00,96.94,97.09,96.78,96.95,45021.0,91.8186,91.9607,91.6671,91.8281,45021.0
2022-05-16 10:00:00,96.92,97.02,96.67,96.93,35075.0,91.7997,91.8944,91.5629,91.8092,35075.0
2022-05-16 10:05:00,96.93,97.41,96.91,97.41,29530.0,91.8092,92.2638,91.7902,92.2638,29530.0
2022-05-16 10:10:00,97.41,97.64,97.33,97.5,27658.0,92.2638,92.4817,92.188,92.3491,27658.0
2022-05-16 10:15:00,97.5,97.65,97.49,97.57,16486.0,92.3491,92.4911,92.3396,92.4154,16486.0
2022-05-16 10:20:00,97.6,97.81,97.58,97.74,30180.0,92.4438,92.6427,92.4248,92.5764,30180.0
2022-05-16 10:25:00,97.76,98.06,97.66,98.01,30132.0,92.5953,92.8795,92.5006,92.8321,30132.0
2022-05-16 10:30:00,98.02,98.03,97.64,97.7,42673.0,92.8416,92.8511,92.4817,92.5385,42673.0
2022-05-16 10:35:00,97.72,97.75,97.54,97.69,27147.0,92.5574,92.5858,92.3869,92.529,27147.0
2022-05-16 10:40:00,97.66,97.67,97.31,97.53,20962.0,92.5006,92.5101,92.1691,92.3775,20962.0
2022-05-16 10:45:00,97.54,97.54,97.23,97.29,29135.0,92.3869,92.3869,92.0933,92.1501,29135.0
2022-05-16 10:50:00,97.25,97.31,97.14,97.21,18505.0,92.1123,92.1691,92.0081,92.0744,18505.0
2022-05-16 10:55:00,97.16,97.21,96.97,97.01,24625.0,92.027,92.0744,91.8471,91.8849,24625.0
2022-05-16 11:00:00,96.98,97.04,96.87,96.96,21857.0,91.8565,91.9134,91.7523,91.8376,21857.0
2022-05-16 11:05:00,96.96,97.12,96.77,97.12,36982.0,91.8376,91.9891,91.6576,91.9891,36982.0
2022-05-16 11:10:00,97.09,97.21,97.02,97.13,26097.0,91.9607,92.0744,91.8944,91.9986,26097.0
2022-05-16 11:15:00,97.13,97.35,97.1,97.3,14784.0,91.9986,92.207,91.9702,92.1596,14784.0
2022-05-16 11:20:00,97.25,97.25,97.06,97.16,27194.0,92.1123,92.1123,91.9323,92.027,27194.0
2022-05-16 11:25:00,97.14,97.16,97.02,97.07,36533.0,92.0081,92.027,91.8944,91.9418,36533.0
2022-05-16 11:30:00,97.08,97.15,96.91,97.14,25785.0,91.9512,92.0175,91.7902,92.0081,25785.0
2022-05-16 11:35:00,97.18,97.3,96.82,97.26,37924.0,92.046,92.1596,91.705,92.1217,37924.0
2022-05-16 11:40:00,97.28,97.46,97.08,97.45,23015.0,92.1407,92.3112,91.9512,92.3017,23015.0
2022-05-16 11:45:00,97.44,97.59,97.41,97.56,20973.0,92.2922,92.4343,92.2638,92.4059,20973.0
2022-05-16 11:50:00,97.57,97.73,97.48,97.72,45815.0,92.4154,92.5669,92.3301,92.5574,45815.0
2022-05-16 11:55:00,97.74,97.83,97.68,97.81,38117.0,92.5764,92.6616,92.5195,92.6427,38117.0
2022-05-16 12:00:00,97.83,98.0,97.77,97.92,21111.0,92.6616,92.8226,92.6048,92.7469,21111.0
2022-05-16 12:05:00,97.89,97.89,97.67,97.72,51931.0,92.7185,92.7185,92.5101,92.5574,51931.0
2022-05-16 12:10:00,97.73,97.75,97.59,97.62,24011.0,92.5669,92.5858,92.4343,92.4627,24011.0
2022-05-16 12:15:00,97.62,97.66,97.37,97.46,49272.0,92.4627,92.5006,92.2259,92.3112,49272.0
2022-05-16 12:20:00,97.45,97.48,97.34,97.39,23315.0,92.3017,92.3301,92.1975,92.2449,23315.0
2022-05-16 12:25:00,97.39,97.41,97.3,97.34,312143.0,92.2449,92.2638,92.1596,92.1975,312143.0
2022-05-16 12:30:00,97.3,97.33,97.16,97.26,24351.0,92.1596,92.188,92.027,92.1217,24351.0
2022-05-16 12:35:00,97.29,97.43,97.18,97.18,15752.0,92.1501,92.2828,92.046,92.046,15752.0
2022-05-16 12:40:00,97.19,97.19,97.05,97.06,26807.0,92.0554,92.0554,91.9228,91.9323,26807.0
2022-05-16 12:45:00,97.05,97.38,97.01,97.38,18317.0,91.9228,92.2354,91.8849,92.2354,18317.0
2022-05-16 12:50:00,97.4,97.4,97.14,97.15,31459.0,92.2543,92.2543,92.0081,92.0175,31459.0
2022-05-16 12:55:00,97.1,97.16,97.04,97.15,17853.0,91.9702,92.027,91.9134,92.0175,17853.0
2022-05-16 13:00:00,97.13,97.26,97.01,97.26,28491.0,91.9986,92.1217,91.8849,92.1217,28491.0
2022-05-16 13:05:00,97.26,97.47,97.2,97.46,34019.0,92.1217,92.3206,92.0649,92.3112,34019.0
2022-05-16 13:10:00,97.42,97.65,97.42,97.61,14568.0,92.2733,92.4911,92.2733,92.4532,14568.0
2022-05-16 13:15:00,97.59,97.66,97.38,97.39,32885.0,92.4343,92.5006,92.2354,92.2449,32885.0
2022-05-16 13:20:00,97.39,97.81,97.39,97.73,17912.0,92.2449,92.6427,92.2449,92.5669,17912.0
2022-05-16 13:25:00,97.73,97.94,97.71,97.88,13732.0,92.5669,92.7658,92.548,92.709,13732.0
2022-05-16 13:30:00,97.92,97.97,97.83,97.89,36597.0,92.7469,92.7942,92.6616,92.7185,36597.0
2022-05-16 13:35:00,97.88,97.93,97.76,97.81,35273.0,92.709,92.7563,92.5953,92.6427,35273.0
2022-05-16 13:40:00,97.81,97.97,97.63,97.84,43380.0,92.6427,92.7942,92.4722,92.6711,43380.0
2022-05-16 13:45:00,97.82,97.83,97.62,97.65,51233.0,92.6521,92.6616,92.4627,92.4911,51233.0
2022-05-16 13:50:00,97.66,97.74,97.6,97.65,25815.0,92.5006,92.5764,92.4438,92.4911,25815.0
2022-05-16 13:55:00,97.62,97.69,97.54,97.62,42732.0,92.4627,92.529,92.3869,92.4627,42732.0
2022-05-16 14:00:00,97.6,97.68,97.43,97.68,27725.0,92.4438,92.5195,92.2828,92.5195,27725.0
2022-05-16 14:05:00,97.69,97.86,97.68,97.75,39508.0,92.529,92.69,92.5195,92.5858,39508.0
2022-05-16 14:10:00,97.73,97.74,97.53,97.56,30908.0,92.5669,92.5764,92.3775,92.4059,30908.0
2022-05-16 14:15:00,97.58,97.66,97.52,97.58,18861.0,92.4248,92.5006,92.368,92.4248,18861.0
2022-05-16 14:20:00,97.6,97.75,97.58,97.7,25145.0,92.4438,92.5858,92.4248,92.5385,25145.0
2022-05-16 14:25:00,97.72,97.91,97.63,97.89,60952.0,92.5574,92.7374,92.4722,92.7185,60952.0
2022-05-16 14:30:00,97.87,97.97,97.86,97.87,43113.0,92.6995,92.7942,92.69,92.6995,43113.0
2022-05-16 14:35:00,97.88,97.89,97.76,97.82,31814.0,92.709,92.7185,92.5953,92.6521,31814.0
2022-05-16 14:40:00,97.85,97.93,97.73,97.76,30321.0,92.6806,92.7563,92.5669,92.5953,30321.0
2022-05-16 14:45:00,97.75,97.77,97.57,97.6,26999.0,92.5858,92.6048,92.4154,92.4438,26999.0
2022-05-16 14:50:00,97.57,97.7,97.5,97.62,95633.0,92.4154,92.5385,92.3491,92.4627,95633.0
2022-05-16 14:55:00,97.62,97.77,97.6,97.72,43320.0,92.4627,92.6048,92.4438,92.5574,43320.0
2022-05-16 15:00:00,97.72,97.8,97.67,97.78,23813.0,92.5574,92.6332,92.5101,92.6143,23813.0
2022-05-16 15:05:00,97.77,97.87,97.6,97.6,38745.0,92.6048,92.6995,92.4438,92.4438,38745.0
2022-05-16 15:10:00,97.57,97.58,97.29,97.34,49028.0,92.4154,92.4248,92.1501,92.1975,49028.0
2022-05-16 15:15:00,97.32,97.45,97.25,97.34,29386.0,92.1786,92.3017,92.1123,92.1975,29386.0
2022-05-16 15:20:00,97.32,97.33,97.2,97.29,63900.0,92.1786,92.188,92.0649,92.1501,63900.0
2022-05-16 15:25:00,97.31,97.36,97.25,97.26,29622.0,92.1691,92.2165,92.1123,92.1217,29622.0
2022-05-16 15:30:00,97.27,97.3,97.06,97.09,55015.0,92.1312,92.1596,91.9323,91.9607,55015.0
2022-05-16 15:35:00,97.09,97.17,97.0,97.16,67874.0,91.9607,92.0365,91.8755,92.027,67874.0
2022-05-16 15:40:00,97.19,97.25,97.09,97.12,28155.0,92.0554,92.1123,91.9607,91.9891,28155.0
2022-05-16 15:45:00,97.09,97.21,97.07,97.16,98539.0,91.9607,92.0744,91.9418,92.027,98539.0
2022-05-16 15:50:00,97.2,97.41,97.2,97.23,149043.0,92.0649,92.2638,92.0649,92.0933,149043.0
2022-05-16 15:55:00,97.23,97.29,96.99,97.2,237217.0,92.0933,92.1501,91.866,92.0649,237217.0
2022-05-17 09:30:00,98.63,99.24,98.56,99.22,147053.0,93.4194,93.9971,93.3531,93.9782,147053.0
2022-05-17 09:35:00,99.22,99.25,98.96,99.04,50593.0,93.9782,94.0066,93.7319,93.8077,50593.0
2022-05-17 09:40:00,99.06,99.18,98.96,99.09,45384.0,93.8266,93.9403,93.7319,93.8551,45384.0
2022-05-17 09:45:00,99.08,99.13,98.65,98.65,61178.0,93.8456,93.8929,93.4383,93.4383,61178.0
2022-05-17 09:50:00,98.65,98.85,98.57,98.74,27236.0,93.4383,93.6277,93.3625,93.5235,27236.0
2022-05-17 09:55:00,98.72,98.96,98.62,98.87,16617.0,93.5046,93.7319,93.4099,93.6467,16617.0
2022-05-17 10:00:00,98.92,99.15,98.9,99.08,22006.0,93.694,93.9119,93.6751,93.8456,22006.0
2022-05-17 10:05:00,99.11,99.12,98.82,98.89,15843.0,93.874,93.8835,93.5993,93.6656,15843.0
2022-05-17 10:10:00,98.76,98.77,98.64,98.74,12648.0,93.5425,93.552,93.4288,93.5235,12648.0
2022-05-17 10:15:00,98.78,99.01,98.75,99.01,18563.0,93.5614,93.7793,93.533,93.7793,18563.0
2022-05-17 10:20:00,99.02,99.05,98.84,98.93,19330.0,93.7888,93.8172,93.6183,93.7035,19330.0
2022-05-17 10:25:00,98.97,98.97,98.53,98.57,19722.0,93.7414,93.7414,93.3246,93.3625,19722.0
2022-05-17 10:30:00,98.59,98.81,98.55,98.75,19594.0,93.3815,93.5898,93.3436,93.533,19594.0
2022-05-17 10:35:00,98.77,98.77,98.56,98.61,22549.0,93.552,93.552,93.3531,93.4004,22549.0
2022-05-17 10:40:00,98.59,98.59,98.4,98.45,28308.0,93.3815,93.3815,93.2015,93.2489,28308.0
2022-05-17 10:45:00,98.42,98.56,98.32,98.54,27191.0,93.2205,93.3531,93.1257,93.3341,27191.0
2022-05-17 10:50:00,98.5,98.66,98.47,98.64,32778.0,93.2962,93.4478,93.2678,93.4288,32778.0
2022-05-17 10:55:00,98.62,98.85,98.62,98.81,14582.0,93.4099,93.6277,93.4099,93.5898,14582.0
2022-05-17 11:00:00,98.81,98.98,98.8,98.96,12258.0,93.5898,93.7509,93.5804,93.7319,12258.0
2022-05-17 11:05:00,98.98,99.08,98.96,99.04,21145.0,93.7509,93.8456,93.7319,93.8077,21145.0
2022-05-17 11:10:00,99.05,99.07,98.96,98.99,21337.0,93.8172,93.8361,93.7319,93.7603,21337.0
2022-05-17 11:15:00,98.99,99.13,98.89,99.11,18744.0,93.7603,93.8929,93.6656,93.874,18744.0
2022-05-17 11:20:00,99.09,99.11,98.96,99.06,28143.0,93.8551,93.874,93.7319,93.8266,28143.0
2022-05-17 11:25:00,99.04,99.19,99.03,99.11,46376.0,93.8077,93.9498,93.7982,93.874,46376.0
2022-05-17 11:30:00,99.09,99.28,99.08,99.26,13558.0,93.8551,94.035,93.8456,94.0161,13558.0
2022-05-17 11:35:00,99.23,99.29,99.18,99.25,32712.0,93.9877,94.0445,93.9403,94.0066,32712.0
2022-05-17 11:40:00,99.25,99.37,99.2,99.21,16608.0,94.0066,94.1203,93.9592,93.9687,16608.0
2022-05-17 11:45:00,99.23,99.28,99.12,99.18,23418.0,93.9877,94.035,93.8835,93.9403,23418.0
2022-05-17 11:50:00,99.22,99.4,99.22,99.39,18132.0,93.9782,94.1487,93.9782,94.1392,18132.0
2022-05-17 11:55:00,99.36,99.42,99.33,99.42,29673.0,94.1108,94.1676,94.0824,94.1676,29673.0
2022-05-17 12:00:00,99.41,99.49,99.37,99.45,15759.0,94.1581,94.2339,94.1203,94.196,15759.0
2022-05-17 12:05:00,99.43,99.43,99.21,99.37,16700.0,94.1771,94.1771,93.9687,94.1203,16700.0
2022-05-17 12:10:00,99.31,99.44,99.28,99.4,9645.0,94.0634,94.1866,94.035,94.1487,9645.0
2022-05-17 12:15:00,99.39,99.55,99.38,99.47,40207.0,94.1392,94.2908,94.1297,94.215,40207.0
2022-05-17 12:20:00,99.44,99.49,99.4,99.49,70749.0,94.1866,94.2339,94.1487,94.2339,70749.0
2022-05-17 12:25:00,99.49,99.59,99.47,99.52,14338.0,94.2339,94.3286,94.215,94.2623,14338.0
2022-05-17 12:30:00,99.49,99.58,99.47,99.55,11625.0,94.2339,94.3192,94.215,94.2908,11625.0
2022-05-17 12:35:00,99.54,99.6,99.5,99.51,13486.0,94.2813,94.3381,94.2434,94.2529,13486.0
2022-05-17 12:40:00,99.55,99.64,99.5,99.61,22693.0,94.2908,94.376,94.2434,94.3476,22693.0
2022-05-17 12:45:00,99.62,99.72,99.58,99.62,16575.0,94.3571,94.4518,94.3192,94.3571,16575.0
2022-05-17 12:50:00,99.61,99.62,99.53,99.58,30352.0,94.3476,94.3571,94.2718,94.3192,30352.0
2022-05-17 12:55:00,99.6,99.66,99.57,99.66,18497.0,94.3381,94.3949,94.3097,94.3949,18497.0
2022-05-17 13:00:00,99.64,99.7,99.49,99.7,11784.0,94.376,94.4328,94.2339,94.4328,11784.0
2022-05-17 13:05:00,99.69,99.83,99.68,99.78,16195.0,94.4234,94.556,94.4139,94.5086,16195.0
2022-05-17 13:10:00,99.78,99.89,99.76,99.82,13546.0,94.5086,94.6128,94.4897,94.5465,13546.0
2022-05-17 13:15:00,99.85,99.91,99.83,99.88,10894.0,94.5749,94.6317,94.556,94.6033,10894.0
2022-05-17 13:20:00,99.87,99.89,99.68,99.68,17514.0,94.5938,94.6128,94.4139,94.4139,17514.0
2022-05-17 13:25:00,99.69,99.79,99.66,99.73,12616.0,94.4234,94.5181,94.3949,94.4612,12616.0
2022-05-17 13:30:00,99.75,99.85,99.72,99.82,22631.0,94.4802,94.5749,94.4518,94.5465,22631.0
2022-05-17 13:35:00,99.81,99.81,99.71,99.74,42742.0,94.537,94.537,94.4423,94.4707,42742.0
2022-05-17 13:40:00,99.73,99.79,99.65,99.74,74424.0,94.4612,94.5181,94.3855,94.4707,74424.0
2022-05-17 13:45:00,99.73,99.75,99.66,99.75,31775.0,94.4612,94.4802,94.3949,94.4802,31775.0
2022-05-17 13:50:00,99.73,99.75,99.69,99.71,52434.0,94.4612,94.4802,94.4234,94.4423,52434.0
2022-05-17 13:55:00,99.73,99.76,99.61,99.62,42288.0,94.4612,94.4897,94.3476,94.3571,42288.0
2022-05-17 14:00:00,99.64,99.67,99.47,99.6,40633.0,94.376,94.4044,94.215,94.3381,40633.0
2022-05-17 14:05:00,99.67,99.92,99.61,99.92,28852.0,94.4044,94.6412,94.3476,94.6412,28852.0
2022-05-17 14:10:00,99.88,99.9,99.38,99.5,84786.0,94.6033,94.6223,94.1297,94.2434,84786.0
2022-05-17 14:15:00,99.51,99.68,99.39,99.41,43456.0,94.2529,94.4139,94.1392,94.1581,43456.0
2022-05-17 14:20:00,99.43,99.43,99.08,99.31,51172.0,94.1771,94.1771,93.8456,94.0634,51172.0
2022-05-17 14:25:00,99.3,99.57,99.24,99.48,22150.0,94.054,94.3097,93.9971,94.2245,22150.0
2022-05-17 14:30:00,99.44,99.59,99.3,99.34,33259.0,94.1866,94.3286,94.054,94.0918,33259.0
2022-05-17 14:35:00,99.31,99.58,99.22,99.55,29494.0,94.0634,94.3192,93.9782,94.2908,29494.0
2022-05-17 14:40:00,99.57,99.77,99.55,99.74,39842.0,94.3097,94.4991,94.2908,94.4707,39842.0
2022-05-17 14:45:00,99.75,99.96,99.66,99.92,34981.0,94.4802,94.6791,94.3949,94.6412,34981.0
2022-05-17 14:50:00,99.91,99.95,99.8,99.84,28089.0,94.6317,94.6696,94.5275,94.5654,28089.0
2022-05-17 14:55:00,99.85,99.91,99.78,99.85,56440.0,94.5749,94.6317,94.5086,94.5749,56440.0
2022-05-17 15:00:00,99.86,100.04,99.85,100.0,48107.0,94.5844,94.7549,94.5749,94.717,48107.0
2022-05-17 15:05:00,100.01,100.12,99.94,100.01,231364.0,94.7265,94.8306,94.6601,94.7265,231364.0
2022-05-17 15:10:00,99.98,100.01,99.85,99.92,127923.0,94.698,94.7265,94.5749,94.6412,127923.0
2022-05-17 15:15:00,99.94,99.99,99.88,99.94,42087.0,94.6601,94.7075,94.6033,94.6601,42087.0
2022-05-17 15:20:00,99.95,100.01,99.84,99.92,54323.0,94.6696,94.7265,94.5654,94.6412,54323.0
2022-05-17 15:25:00,99.95,100.0,99.92,99.98,28364.0,94.6696,94.717,94.6412,94.698,28364.0
2022-05-17 15:30:00,99.99,100.04,99.89,99.97,70388.0,94.7075,94.7549,94.6128,94.6886,70388.0
2022-05-17 15:35:00,99.99,100.04,99.87,99.88,27966.0,94.7075,94.7549,94.5938,94.6033,27966.0
2022-05-17 15:40:00,99.89,100.06,99.86,100.01,138296.0,94.6128,94.7738,94.5844,94.7265,138296.0
2022-05-17 15:45:00,100.0,100.0,99.73,99.8,173158.0,94.717,94.717,94.4612,94.5275,173158.0
2022-05-17 15:50:00,99.81,99.98,99.81,99.95,248107.0,94.537,94.698,94.537,94.6696,248107.0
2022-05-17 15:55:00,99.94,100.03,99.88,100.02,217175.0,94.6601,94.7454,94.6033,94.7359,217175.0
2022-05-18 09:30:00,98.9,98.99,98.45,98.63,111126.0,93.6751,93.7603,93.2489,93.4194,111126.0
2022-05-18 09:35:00,98.61,98.82,98.45,98.53,43383.0,93.4004,93.5993,93.2489,93.3246,43383.0
2022-05-18 09:40:00,98.49,98.62,98.38,98.57,42771.0,93.2868,93.4099,93.1826,93.3625,42771.0
2022-05-18 09:45:00,98.55,98.89,98.48,98.85,218192.0,93.3436,93.6656,93.2773,93.6277,218192.0
2022-05-18 09:50:00,98.89,98.89,98.55,98.83,30560.0,93.6656,93.6656,93.3436,93.6088,30560.0
2022-05-18 09:55:00,98.81,98.89,98.54,98.67,22824.0,93.5898,93.6656,93.3341,93.4572,22824.0
2022-05-18 10:00:00,98.69,99.23,98.68,99.12,30355.0,93.4762,93.9877,93.4667,93.8835,30355.0
2022-05-18 10:05:00,99.11,99.27,98.87,98.94,480296.0,93.874,94.0255,93.6467,93.713,480296.0
2022-05-18 10:10:00,98.93,99.09,98.85,99.01,42839.0,93.7035,93.8551,93.6277,93.7793,42839.0
2022-05-18 10:15:00,99.01,99.11,98.94,99.0,86756.0,93.7793,93.874,93.713,93.7698,86756.0
2022-05-18 10:20:00,98.98,99.21,98.94,98.97,177174.0,93.7509,93.9687,93.713,93.7414,177174.0
2022-05-18 10:25:00,98.98,99.11,98.62,98.62,84259.0,93.7509,93.874,93.4099,93.4099,84259.0
2022-05-18 10:30:00,98.58,98.71,98.51,98.61,577753.0,93.372,93.4951,93.3057,93.4004,577753.0
2022-05-18 10:35:00,98.57,98.66,98.51,98.66,75046.0,93.3625,93.4478,93.3057,93.4478,75046.0
2022-05-18 10:40:00,98.66,98.78,98.61,98.75,31930.0,93.4478,93.5614,93.4004,93.533,31930.0
2022-05-18 10:45:00,98.75,98.96,98.66,98.85,49287.0,93.533,93.7319,93.4478,93.6277,49287.0
2022-05-18 10:50:00,98.88,98.9,98.71,98.78,25175.0,93.6561,93.6751,93.4951,93.5614,25175.0
2022-05-18 10:55:00,98.72,98.91,98.7,98.91,18843.0,93.5046,93.6846,93.4857,93.6846,18843.0
2022-05-18 11:00:00,98.87,98.89,98.62,98.67,111510.0,93.6467,93.6656,93.4099,93.4572,111510.0
2022-05-18 11:05:00,98.63,98.68,98.35,98.38,102341.0,93.4194,93.4667,93.1541,93.1826,102341.0
2022-05-18 11:10:00,98.37,98.37,98.26,98.31,17163.0,93.1731,93.1731,93.0689,93.1163,17163.0
2022-05-18 11:15:00,98.3,98.31,98.09,98.13,20518.0,93.1068,93.1163,92.9079,92.9458,20518.0
2022-05-18 11:20:00,98.14,98.14,97.85,97.85,86513.0,92.9552,92.9552,92.6806,92.6806,86513.0
2022-05-18 11:25:00,97.89,97.93,97.74,97.74,45127.0,92.7185,92.7563,92.5764,92.5764,45127.0
2022-05-18 11:30:00,97.79,97.83,97.66,97.83,17358.0,92.6237,92.6616,92.5006,92.6616,17358.0
2022-05-18 11:35:00,97.83,98.01,97.78,97.89,40237.0,92.6616,92.8321,92.6143,92.7185,40237.0
2022-05-18 11:40:00,97.9,98.07,97.81,98.05,36851.0,92.7279,92.8889,92.6427,92.87,36851.0
2022-05-18 11:45:00,98.04,98.06,97.75,97.87,32856.0,92.8605,92.8795,92.5858,92.6995,32856.0
2022-05-18 11:50:00,97.86,97.92,97.57,97.57,82217.0,92.69,92.7469,92.4154,92.4154,82217.0
2022-05-18 11:55:00,97.57,97.71,97.55,97.61,101090.0,92.4154,92.548,92.3964,92.4532,101090.0
2022-05-18 12:00:00,97.6,97.62,97.45,97.47,78556.0,92.4438,92.4627,92.3017,92.3206,78556.0
2022-05-18 12:05:00,97.47,97.47,97.2,97.26,39186.0,92.3206,92.3206,92.0649,92.1217,39186.0
2022-05-18 12:10:00,97.25,97.48,97.17,97.45,89414.0,92.1123,92.3301,92.0365,92.3017,89414.0
2022-05-18 12:15:00,97.44,97.63,97.42,97.52,121676.0,92.2922,92.4722,92.2733,92.368,121676.0
2022-05-18 12:20:00,97.53,97.57,97.15,97.22,606400.0,92.3775,92.4154,92.0175,92.0838,606400.0
2022-05-18 12:25:00,97.23,97.39,97.22,97.34,105327.0,92.0933,92.2449,92.0838,92.1975,105327.0
2022-05-18 12:30:00,97.33,97.51,97.25,97.5,19813.0,92.188,92.3585,92.1123,92.3491,19813.0
2022-05-18 12:35:00,97.54,97.62,97.33,97.49,249424.0,92.3869,92.4627,92.188,92.3396,249424.0
2022-05-18 12:40:00,97.46,97.51,97.36,97.38,45154.0,92.3112,92.3585,92.2165,92.2354,45154.0
2022-05-18 12:45:00,97.4,97.69,97.33,97.69,26751.0,92.2543,92.529,92.188,92.529,26751.0
2022-05-18 12:50:00,97.68,97.83,97.63,97.82,45568.0,92.5195,92.6616,92.4722,92.6521,45568.0
2022-05-18 12:55:00,97.81,97.87,97.75,97.77,247083.0,92.6427,92.6995,92.5858,92.6048,247083.0
2022-05-18 13:00:00,97.76,97.77,97.51,97.52,52216.0,92.5953,92.6048,92.3585,92.368,52216.0
2022-05-18 13:05:00,97.49,97.5,97.14,97.14,48648.0,92.3396,92.3491,92.0081,92.0081,48648.0
2022-05-18 13:10:00,97.16,97.16,97.02,97.07,123046.0,92.027,92.027,91.8944,91.9418,123046.0
2022-05-18 13:15:00,97.05,97.07,96.89,97.0,193289.0,91.9228,91.9418,91.7713,91.8755,193289.0
2022-05-18 13:20:00,97.04,97.25,97.04,97.1,56467.0,91.9134,92.1123,91.9134,91.9702,56467.0
2022-05-18 13:25:00,97.09,97.21,97.0,97.19,134600.0,91.9607,92.0744,91.8755,92.0554,134600.0
2022-05-18 13:30:00,97.18,97.28,97.1,97.24,118431.0,92.046,92.1407,91.9702,92.1028,118431.0
2022-05-18 13:35:00,97.25,97.31,97.11,97.23,111314.0,92.1123,92.1691,91.9797,92.0933,111314.0
2022-05-18 13:40:00,97.23,97.24,96.86,96.89,294681.0,92.0933,92.1028,91.7429,91.7713,294681.0
2022-05-18 13:45:00,96.89,96.91,96.72,96.81,135811.0,91.7713,91.7902,91.6103,91.6955,135811.0
2022-05-18 13:50:00,96.82,96.89,96.74,96.79,105390.0,91.705,91.7713,91.6292,91.6766,105390.0
2022-05-18 13:55:00,96.79,96.84,96.68,96.82,143155.0,91.6766,91.7239,91.5724,91.705,143155.0
2022-05-18 14:00:00,96.83,96.91,96.62,96.73,147674.0,91.7145,91.7902,91.5155,91.6197,147674.0
2022-05-18 14:05:00,96.74,96.78,96.57,96.76,143793.0,91.6292,91.6671,91.4682,91.6481,143793.0
2022-05-18 14:10:00,96.78,96.86,96.58,96.62,139972.0,91.6671,91.7429,91.4777,91.5155,139972.0
2022-05-18 14:15:00,96.61,96.85,96.54,96.78,260361.0,91.5061,91.7334,91.4398,91.6671,260361.0
2022-05-18 14:20:00,96.77,96.94,96.67,96.82,200737.0,91.6576,91.8186,91.5629,91.705,200737.0
2022-05-18 14:25:00,96.82,97.02,96.81,97.0,182609.0,91.705,91.8944,91.6955,91.8755,182609.0
2022-05-18 14:30:00,96.99,97.08,96.66,96.68,286282.0,91.866,91.9512,91.5534,91.5724,286282.0
2022-05-18 14:35:00,96.67,96.72,96.47,96.66,252562.0,91.5629,91.6103,91.3735,91.5534,252562.0
2022-05-18 14:40:00,96.66,96.83,96.6,96.64,344556.0,91.5534,91.7145,91.4966,91.5345,344556.0
2022-05-18 14:45:00,96.63,96.71,96.4,96.62,272757.0,91.525,91.6008,91.3072,91.5155,272757.0
2022-05-18 14:50:00,96.62,96.69,96.39,96.42,346536.0,91.5155,91.5818,91.2977,91.3261,346536.0
2022-05-18 14:55:00,96.42,96.57,96.3,96.37,269109.0,91.3261,91.4682,91.2125,91.2788,269109.0
2022-05-18 15:00:00,96.36,96.54,96.33,96.43,246939.0,91.2693,91.4398,91.2409,91.3356,246939.0
2022-05-18 15:05:00,96.44,96.66,96.43,96.46,248926.0,91.3451,91.5534,91.3356,91.364,248926.0
2022-05-18 15:10:00,96.44,96.59,96.42,96.45,270258.0,91.3451,91.4871,91.3261,91.3545,270258.0
2022-05-18 15:15:00,96.45,96.64,96.45,96.52,332364.0,91.3545,91.5345,91.3545,91.4208,332364.0
2022-05-18 15:20:00,96.51,96.66,96.25,96.27,300314.0,91.4114,91.5534,91.1651,91.184,300314.0
2022-05-18 15:25:00,96.27,96.33,96.19,96.3,508334.0,91.184,91.2409,91.1083,91.2125,508334.0
2022-05-18 15:30:00,96.3,96.39,96.24,96.33,316901.0,91.2125,91.2977,91.1556,91.2409,316901.0
2022-05-18 15:35:00,96.33,96.92,96.3,96.86,334745.0,91.2409,91.7997,91.2125,91.7429,334745.0
2022-05-18 15:40:00,96.86,96.94,96.6,96.68,337889.0,91.7429,91.8186,91.4966,91.5724,337889.0
2022-05-18 15:45:00,96.68,96.78,96.55,96.65,116909.0,91.5724,91.6671,91.4492,91.544,116909.0
2022-05-18 15:50:00,96.64,96.86,96.5,96.55,164162.0,91.5345,91.7429,91.4019,91.4492,164162.0
2022-05-18 15:55:00,96.55,96.99,96.55,96.98,1181165.0,91.4492,91.866,91.4492,91.8565,1181165.0
2022-05-19 09:30:00,96.15,96.86,96.09,96.78,117742.0,91.0704,91.7429,91.0135,91.6671,117742.0
2022-05-19 09:35:00,96.84,97.14,96.68,97.01,34008.0,91.7239,92.0081,91.5724,91.8849,34008.0
2022-05-19 09:40:00,97.0,97.02,96.49,96.54,57482.0,91.8755,91.8944,91.3924,91.4398,57482.0
2022-05-19 09:45:00,96.54,96.66,96.08,96.08,59114.0,91.4398,91.5534,91.0041,91.0041,59114.0
2022-05-19 09:50:00,96.15,96.24,95.96,96.21,56706.0,91.0704,91.1556,90.8904,91.1272,56706.0
2022-05-19 09:55:00,96.2,96.53,95.92,96.04,50284.0,91.1177,91.4303,90.8525,90.9662,50284.0
2022-05-19 10:00:00,95.99,96.64,95.95,96.47,36649.0,90.9188,91.5345,90.8809,91.3735,36649.0
2022-05-19 10:05:00,96.51,96.64,96.21,96.4,17492.0,91.4114,91.5345,91.1272,91.3072,17492.0
2022-05-19 10:10:00,96.42,96.67,96.39,96.61,23287.0,91.3261,91.5629,91.2977,91.5061,23287.0
2022-05-19 10:15:00,96.63,96.83,96.52,96.66,26634.0,91.525,91.7145,91.4208,91.5534,26634.0
2022-05-19 10:20:00,96.65,96.93,96.65,96.78,48675.0,91.544,91.8092,91.544,91.6671,48675.0
2022-05-19 10:25:00,96.78,96.8,96.31,96.33,32626.0,91.6671,91.686,91.2219,91.2409,32626.0
2022-05-19 10:30:00,96.35,96.57,96.12,96.56,28299.0,91.2598,91.4682,91.042,91.4587,28299.0
2022-05-19 10:35:00,96.54,96.72,96.08,96.18,44007.0,91.4398,91.6103,91.0041,91.0988,44007.0
2022-05-19 10:40:00,96.19,96.19,95.91,96.04,35316.0,91.1083,91.1083,90.8431,90.9662,35316.0
2022-05-19 10:45:00,96.04,96.2,95.88,95.93,48565.0,90.9662,91.1177,90.8146,90.862,48565.0
2022-05-19 10:50:00,95.92,96.22,95.82,96.19,45761.0,90.8525,91.1367,90.7578,91.1083,45761.0
2022-05-19 10:55:00,96.23,96.35,96.03,96.12,105429.0,91.1461,91.2598,90.9567,91.042,105429.0
2022-05-19 11:00:00,96.13,96.26,96.1,96.2,76129.0,91.0514,91.1746,91.023,91.1177,76129.0
2022-05-19 11:05:00,96.22,96.25,95.86,96.18,67778.0,91.1367,91.1651,90.7957,91.0988,67778.0
2022-05-19 11:10:00,96.17,96.46,96.1,96.1,43185.0,91.0893,91.364,91.023,91.023,43185.0
2022-05-19 11:15:00,96.1,96.14,95.91,96.11,33314.0,91.023,91.0609,90.8431,91.0325,33314.0
2022-05-19 11:20:00,96.05,96.32,95.98,96.25,28063.0,90.9757,91.2314,90.9094,91.1651,28063.0
2022-05-19 11:25:00,96.25,96.3,96.11,96.21,74328.0,91.1651,91.2125,91.0325,91.1272,74328.0
2022-05-19 11:30:00,96.22,96.62,96.22,96.6,30720.0,91.1367,91.5155,91.1367,91.4966,30720.0
2022-05-19 11:35:00,96.61,97.06,96.54,97.0,87134.0,91.5061,91.9323,91.4398,91.8755,87134.0
2022-05-19 11:40:00,97.01,97.35,97.01,97.31,60337.0,91.8849,92.207,91.8849,92.1691,60337.0
2022-05-19 11:45:00,97.29,97.42,97.23,97.34,52936.0,92.1501,92.2733,92.0933,92.1975,52936.0
2022-05-19 11:50:00,97.34,97.43,97.27,97.32,183695.0,92.1975,92.2828,92.1312,92.1786,183695.0
2022-05-19 11:55:00,97.31,97.35,97.16,97.3,42115.0,92.1691,92.207,92.027,92.1596,42115.0
2022-05-19 12:00:00,97.33,97.34,97.2,97.22,100449.0,92.188,92.1975,92.0649,92.0838,100449.0
2022-05-19 12:05:00,97.21,97.31,97.13,97.24,38254.0,92.0744,92.1691,91.9986,92.1028,38254.0
2022-05-19 12:10:00,97.24,97.33,97.21,97.26,62089.0,92.1028,92.188,92.0744,92.1217,62089.0
2022-05-19 12:15:00,97.25,97.34,97.04,97.08,33053.0,92.1123,92.1975,91.9134,91.9512,33053.0
2022-05-19 12:20:00,97.08,97.08,96.77,96.88,65048.0,91.9512,91.9512,91.6576,91.7618,65048.0
2022-05-19 12:25:00,96.88,97.02,96.83,97.01,18422.0,91.7618,91.8944,91.7145,91.8849,18422.0
2022-05-19 12:30:00,96.98,97.07,96.83,96.87,74886.0,91.8565,91.9418,91.7145,91.7523,74886.0
2022-05-19 12:35:00,96.87,96.88,96.55,96.57,43773.0,91.7523,91.7618,91.4492,91.4682,43773.0
2022-05-19 12:40:00,96.58,96.58,96.36,96.42,42415.0,91.4777,91.4777,91.2693,91.3261,42415.0
2022-05-19 12:45:00,96.4,96.52,96.33,96.49,16993.0,91.3072,91.4208,91.2409,91.3924,16993.0
2022-05-19 12:50:00,96.48,96.63,96.47,96.47,61660.0,91.3829,91.525,91.3735,91.3735,61660.0
2022-05-19 12:55:00,96.46,96.75,96.39,96.74,30386.0,91.364,91.6387,91.2977,91.6292,30386.0
2022-05-19 13:00:00,96.75,96.87,96.65,96.82,22475.0,91.6387,91.7523,91.544,91.705,22475.0
2022-05-19 13:05:00,96.85,97.1,96.85,96.95,33776.0,91.7334,91.9702,91.7334,91.8281,33776.0
2022-05-19 13:10:00,96.98,96.98,96.59,96.69,83565.0,91.8565,91.8565,91.4871,91.5818,83565.0
2022-05-19 13:15:00,96.68,96.87,96.58,96.86,41924.0,91.5724,91.7523,91.4777,91.7429,41924.0
2022-05-19 13:20:00,96.89,97.13,96.8,97.09,54413.0,91.7713,91.9986,91.686,91.9607,54413.0
2022-05-19 13:25:00,97.09,97.2,96.95,96.98,37663.0,91.9607,92.0649,91.8281,91.8565,37663.0
2022-05-19 13:30:00,97.0,97.27,96.93,97.07,103156.0,91.8755,92.1312,91.8092,91.9418,103156.0
2022-05-19 13:35:00,97.05,97.14,96.94,97.13,30250.0,91.9228,92.0081,91.8186,91.9986,30250.0
2022-05-19 13:40:00,97.1,97.21,96.98,97.11,52986.0,91.9702,92.0744,91.8565,91.9797,52986.0
2022-05-19 13:45:00,97.08,97.13,96.6,96.6,46782.0,91.9512,91.9986,91.4966,91.4966,46782.0
2022-05-19 13:50:00,96.6,97.34,96.6,97.3,39846.0,91.4966,92.1975,91.4966,92.1596,39846.0
2022-05-19 13:55:00,97.32,97.72,97.32,97.57,81464.0,92.1786,92.5574,92.1786,92.4154,81464.0
2022-05-19 14:00:00,97.58,97.58,97.27,97.35,53529.0,92.4248,92.4248,92.1312,92.207,53529.0
2022-05-19 14:05:00,97.32,97.34,97.08,97.22,204364.0,92.1786,92.1975,91.9512,92.0838,204364.0
2022-05-19 14:10:00,97.27,97.4,97.12,97.24,74737.0,92.1312,92.2543,91.9891,92.1028,74737.0
2022-05-19 14:15:00,97.26,97.38,97.14,97.2,119044.0,92.1217,92.2354,92.0081,92.0649,119044.0
2022-05-19 14:20:00,97.15,97.41,97.14,97.32,1332891.0,92.0175,92.2638,92.0081,92.1786,1332891.0
2022-05-19 14:25:00,97.34,97.38,97.18,97.3,65415.0,92.1975,92.2354,92.046,92.1596,65415.0
2022-05-19 14:30:00,97.31,97.39,97.16,97.21,42981.0,92.1691,92.2449,92.027,92.0744,42981.0
2022-05-19 14:35:00,97.16,97.5,97.08,97.25,40690.0,92.027,92.3491,91.9512,92.1123,40690.0
2022-05-19 14:40:00,97.25,97.25,96.89,97.19,64291.0,92.1123,92.1123,91.7713,92.0554,64291.0
2022-05-19 14:45:00,97.2,97.41,97.11,97.41,81359.0,92.0649,92.2638,91.9797,92.2638,81359.0
2022-05-19 14:50:00,97.43,97.5,97.25,97.36,73396.0,92.2828,92.3491,92.1123,92.2165,73396.0
2022-05-19 14:55:00,97.36,97.42,97.21,97.42,31875.0,92.2165,92.2733,92.0744,92.2733,31875.0
2022-05-19 15:00:00,97.42,97.7,97.34,97.63,69877.0,92.2733,92.5385,92.1975,92.4722,69877.0
2022-05-19 15:05:00,97.66,97.68,97.39,97.4,735055.0,92.5006,92.5195,92.2449,92.2543,735055.0
2022-05-19 15:10:00,97.39,97.43,97.17,97.32,67705.0,92.2449,92.2828,92.0365,92.1786,67705.0
2022-05-19 15:15:00,97.29,97.35,97.08,97.15,63446.0,92.1501,92.207,91.9512,92.0175,63446.0
2022-05-19 15:20:00,97.14,97.14,96.87,96.88,49137.0,92.0081,92.0081,91.7523,91.7618,49137.0
2022-05-19 15:25:00,96.86,96.96,96.74,96.75,52171.0,91.7429,91.8376,91.6292,91.6387,52171.0
2022-05-19 15:30:00,96.73,96.83,96.67,96.69,63802.0,91.6197,91.7145,91.5629,91.5818,63802.0
2022-05-19 15:35:00,96.68,96.76,96.6,96.64,356495.0,91.5724,91.6481,91.4966,91.5345,356495.0
2022-05-19 15:40:00,96.64,96.99,96.6,96.95,46792.0,91.5345,91.866,91.4966,91.8281,46792.0
2022-05-19 15:45:00,96.95,97.03,96.69,96.87,74578.0,91.8281,91.9039,91.5818,91.7523,74578.0
2022-05-19 15:50:00,96.92,96.95,96.39,96.49,139425.0,91.7997,91.8281,91.2977,91.3924,139425.0
2022-05-19 15:55:00,96.5,96.64,96.41,96.47,88701.0,91.4019,91.5345,91.3166,91.3735,88701.0
2022-05-20 09:30:00,97.47,97.68,97.32,97.43,151383.0,92.3206,92.5195,92.1786,92.2828,151383.0
2022-05-20 09:35:00,97.45,97.46,97.02,97.14,45300.0,92.3017,92.3112,91.8944,92.0081,45300.0
2022-05-20 09:40:00,97.12,97.16,96.88,97.04,37843.0,91.9891,92.027,91.7618,91.9134,37843.0
2022-05-20 09:45:00,97.08,97.09,96.53,96.57,36356.0,91.9512,91.9607,91.4303,91.4682,36356.0
2022-05-20 09:50:00,96.56,96.71,96.51,96.58,27285.0,91.4587,91.6008,91.4114,91.4777,27285.0
2022-05-20 09:55:00,96.6,96.72,96.5,96.65,55602.0,91.4966,91.6103,91.4019,91.544,55602.0
2022-05-20 10:00:00,96.65,96.69,96.48,96.58,47267.0,91.544,91.5818,91.3829,91.4777,47267.0
2022-05-20 10:05:00,96.59,96.61,96.14,96.2,30763.0,91.4871,91.5061,91.0609,91.1177,30763.0
2022-05-20 10:10:00,96.12,96.31,96.08,96.25,29983.0,91.042,91.2219,91.0041,91.1651,29983.0
2022-05-20 10:15:00,96.25,96.32,96.19,96.23,27735.0,91.1651,91.2314,91.1083,91.1461,27735.0
2022-05-20 10:20:00,96.28,96.28,96.07,96.22,17666.0,91.1935,91.1935,90.9946,91.1367,17666.0
2022-05-20 10:25:00,96.24,96.36,96.06,96.24,25953.0,91.1556,91.2693,90.9851,91.1556,25953.0
2022-05-20 10:30:00,96.21,96.21,96.04,96.09,102771.0,91.1272,91.1272,90.9662,91.0135,102771.0
2022-05-20 10:35:00,96.08,96.09,95.89,95.93,17221.0,91.0041,91.0135,90.8241,90.862,17221.0
2022-05-20 10:40:00,95.91,96.1,95.89,96.06,23183.0,90.8431,91.023,90.8241,90.9851,23183.0
2022-05-20 10:45:00,96.04,96.07,95.78,95.83,44907.0,90.9662,90.9946,90.7199,90.7673,44907.0
2022-05-20 10:50:00,95.84,95.85,95.56,95.58,29987.0,90.7768,90.7862,90.5115,90.5305,29987.0
2022-05-20 10:55:00,95.59,95.62,95.31,95.34,32980.0,90.54,90.5684,90.2748,90.3032,32980.0
2022-05-20 11:00:00,95.32,95.42,95.25,95.32,28306.0,90.2842,90.3789,90.2179,90.2842,28306.0
2022-05-20 11:05:00,95.32,95.33,95.13,95.21,32349.0,90.2842,90.2937,90.1043,90.18,32349.0
2022-05-20 11:10:00,95.13,95.18,94.98,95.14,36712.0,90.1043,90.1516,89.9622,90.1137,36712.0
2022-05-20 11:15:00,95.12,95.12,94.88,94.96,41010.0,90.0948,90.0948,89.8675,89.9432,41010.0
2022-05-20 11:20:00,94.97,94.97,94.77,94.77,37448.0,89.9527,89.9527,89.7633,89.7633,37448.0
2022-05-20 11:25:00,94.76,95.14,94.76,95.04,20401.0,89.7538,90.1137,89.7538,90.019,20401.0
2022-05-20 11:30:00,95.02,95.3,95.02,95.21,23581.0,90.0001,90.2653,90.0001,90.18,23581.0
2022-05-20 11:35:00,95.22,95.22,94.88,94.98,23636.0,90.1895,90.1895,89.8675,89.9622,23636.0
2022-05-20 11:40:00,95.0,95.18,94.9,94.91,23493.0,89.9811,90.1516,89.8864,89.8959,23493.0
2022-05-20 11:45:00,94.91,95.13,94.9,95.05,24906.0,89.8959,90.1043,89.8864,90.0285,24906.0
2022-05-20 11:50:00,95.0,95.24,94.97,95.07,48172.0,89.9811,90.2085,89.9527,90.0474,48172.0
2022-05-20 11:55:00,95.07,95.21,94.99,95.01,17034.0,90.0474,90.18,89.9717,89.9906,17034.0
2022-05-20 12:00:00,94.99,95.03,94.83,94.9,21818.0,89.9717,90.0095,89.8201,89.8864,21818.0
2022-05-20 12:05:00,94.93,95.01,94.48,94.49,208327.0,89.9148,89.9906,89.4886,89.4981,208327.0
2022-05-20 12:10:00,94.48,94.68,94.32,94.64,64644.0,89.4886,89.678,89.3371,89.6401,64644.0
2022-05-20 12:15:00,94.65,94.66,94.48,94.49,44548.0,89.6496,89.6591,89.4886,89.4981,44548.0
2022-05-20 12:20:00,94.49,94.7,94.49,94.69,19204.0,89.4981,89.697,89.4981,89.6875,19204.0
2022-05-20 12:25:00,94.67,94.67,94.47,94.6,21224.0,89.6686,89.6686,89.4791,89.6023,21224.0
2022-05-20 12:30:00,94.54,94.66,94.49,94.49,17614.0,89.5454,89.6591,89.4981,89.4981,17614.0
2022-05-20 12:35:00,94.46,94.47,94.3,94.33,28067.0,89.4697,89.4791,89.3181,89.3465,28067.0
2022-05-20 12:40:00,94.33,94.36,94.25,94.26,49768.0,89.3465,89.3749,89.2708,89.2802,49768.0
2022-05-20 12:45:00,94.25,94.63,94.17,94.61,54648.0,89.2708,89.6307,89.195,89.6117,54648.0
2022-05-20 12:50:00,94.63,94.63,94.41,94.41,37580.0,89.6307,89.6307,89.4223,89.4223,37580.0
2022-05-20 12:55:00,94.45,94.64,94.4,94.53,31594.0,89.4602,89.6401,89.4128,89.536,31594.0
2022-05-20 13:00:00,94.53,94.55,94.25,94.41,67616.0,89.536,89.5549,89.2708,89.4223,67616.0
2022-05-20 13:05:00,94.41,94.57,94.25,94.29,53606.0,89.4223,89.5738,89.2708,89.3086,53606.0
2022-05-20 13:10:00,94.3,94.35,94.18,94.3,48804.0,89.3181,89.3655,89.2045,89.3181,48804.0
2022-05-20 13:15:00,94.32,94.36,94.15,94.17,38292.0,89.3371,89.3749,89.176,89.195,38292.0
2022-05-20 13:20:00,94.18,94.24,94.11,94.18,42936.0,89.2045,89.2613,89.1381,89.2045,42936.0
2022-05-20 13:25:00,94.14,94.16,94.0,94.04,34267.0,89.1666,89.1855,89.034,89.0718,34267.0
2022-05-20 13:30:00,94.01,94.62,94.01,94.59,51530.0,89.0434,89.6212,89.0434,89.5928,51530.0
2022-05-20 13:35:00,94.57,94.77,94.42,94.62,45548.0,89.5738,89.7633,89.4318,89.6212,45548.0
2022-05-20 13:40:00,94.61,94.75,94.48,94.71,37033.0,89.6117,89.7443,89.4886,89.7065,37033.0
2022-05-20 13:45:00,94.68,94.87,94.57,94.72,40034.0,89.678,89.858,89.5738,89.7159,40034.0
2022-05-20 13:50:00,94.7,94.9,94.58,94.85,52037.0,89.697,89.8864,89.5833,89.8391,52037.0
2022-05-20 13:55:00,94.83,94.9,94.76,94.81,44067.0,89.8201,89.8864,89.7538,89.8012,44067.0
2022-05-20 14:00:00,94.79,94.9,94.7,94.79,68249.0,89.7822,89.8864,89.697,89.7822,68249.0
2022-05-20 14:05:00,94.79,94.79,94.44,94.6,50556.0,89.7822,89.7822,89.4507,89.6023,50556.0
2022-05-20 14:10:00,94.62,94.69,94.51,94.64,18322.0,89.6212,89.6875,89.517,89.6401,18322.0
2022-05-20 14:15:00,94.61,94.73,94.43,94.48,40558.0,89.6117,89.7254,89.4412,89.4886,40558.0
2022-05-20 14:20:00,94.48,94.6,94.38,94.51,44495.0,89.4886,89.6023,89.3939,89.517,44495.0
2022-05-20 14:25:00,94.48,94.54,94.39,94.51,36034.0,89.4886,89.5454,89.4034,89.517,36034.0
2022-05-20 14:30:00,94.47,94.56,94.26,94.31,139728.0,89.4791,89.5644,89.2802,89.3276,139728.0
2022-05-20 14:35:00,94.33,94.48,94.33,94.41,49386.0,89.3465,89.4886,89.3465,89.4223,49386.0
2022-05-20 14:40:00,94.4,94.78,94.36,94.76,30560.0,89.4128,89.7728,89.3749,89.7538,30560.0
2022-05-20 14:45:00,94.75,94.81,94.59,94.8,17989.0,89.7443,89.8012,89.5928,89.7917,17989.0
2022-05-20 14:50:00,94.81,95.14,94.72,95.01,41504.0,89.8012,90.1137,89.7159,89.9906,41504.0
2022-05-20 14:55:00,94.99,95.04,94.77,94.77,35518.0,89.9717,90.019,89.7633,89.7633,35518.0
2022-05-20 15:00:00,94.77,94.89,94.61,94.67,33623.0,89.7633,89.8769,89.6117,89.6686,33623.0
2022-05-20 15:05:00,94.67,94.74,94.49,94.53,58922.0,89.6686,89.7349,89.4981,89.536,58922.0
2022-05-20 15:10:00,94.52,94.62,94.47,94.53,88912.0,89.5265,89.6212,89.4791,89.536,88912.0
2022-05-20 15:15:00,94.55,94.79,94.51,94.7,57688.0,89.5549,89.7822,89.517,89.697,57688.0
2022-05-20 15:20:00,94.76,94.92,94.68,94.8,39667.0,89.7538,89.9054,89.678,89.7917,39667.0
2022-05-20 15:25:00,94.81,95.09,94.74,95.09,34430.0,89.8012,90.0664,89.7349,90.0664,34430.0
2022-05-20 15:30:00,95.11,95.4,94.98,95.36,39051.0,90.0853,90.36,89.9622,90.3221,39051.0
2022-05-20 15:35:00,95.35,95.73,95.28,95.63,91805.0,90.3126,90.6726,90.2463,90.5778,91805.0
2022-05-20 15:40:00,95.64,95.95,95.64,95.78,63725.0,90.5873,90.8809,90.5873,90.7199,63725.0
2022-05-20 15:45:00,95.84,95.9,95.59,95.86,116391.0,90.7768,90.8336,90.54,90.7957,116391.0
2022-05-20 15:50:00,95.88,96.08,95.76,95.9,87061.0,90.8146,91.0041,90.701,90.8336,87061.0
2022-05-20 15:55:00,95.87,96.16,95.78,96.05,265968.0,90.8052,91.0798,90.7199,90.9757,265968.0
2022-05-23 09:30:00,97.02,97.11,96.76,96.99,168296.0,91.8944,91.9797,91.6481,91.866,168296.0
2022-05-23 09:35:00,97.03,97.05,96.44,96.55,66896.0,91.9039,91.9228,91.3451,91.4492,66896.0
2022-05-23 09:40:00,96.54,97.04,96.44,97.0,68878.0,91.4398,91.9134,91.3451,91.8755,68878.0
2022-05-23 09:45:00,97.0,97.14,96.86,96.95,57698.0,91.8755,92.0081,91.7429,91.8281,57698.0
2022-05-23 09:50:00,96.96,97.03,96.41,96.45,54811.0,91.8376,91.9039,91.3166,91.3545,54811.0
2022-05-23 09:55:00,96.48,96.58,96.22,96.27,51480.0,91.3829,91.4777,91.1367,91.184,51480.0
2022-05-23 10:00:00,96.28,96.28,95.93,96.03,38786.0,91.1935,91.1935,90.862,90.9567,38786.0
2022-05-23 10:05:00,96.07,96.15,95.87,95.98,29063.0,90.9946,91.0704,90.8052,90.9094,29063.0
2022-05-23 10:10:00,96.02,96.36,96.01,96.24,46786.0,90.9472,91.2693,90.9378,91.1556,46786.0
2022-05-23 10:15:00,96.24,96.34,96.07,96.3,53835.0,91.1556,91.2503,90.9946,91.2125,53835.0
2022-05-23 10:20:00,96.27,96.42,96.12,96.35,26967.0,91.184,91.3261,91.042,91.2598,26967.0
2022-05-23 10:25:00,96.33,96.6,96.12,96.6,89702.0,91.2409,91.4966,91.042,91.4966,89702.0
2022-05-23 10:30:00,96.63,96.78,96.54,96.73,23485.0,91.525,91.6671,91.4398,91.6197,23485.0
2022-05-23 10:35:00,96.7,96.84,96.59,96.75,49718.0,91.5913,91.7239,91.4871,91.6387,49718.0
2022-05-23 10:40:00,96.73,96.9,96.68,96.77,25596.0,91.6197,91.7808,91.5724,91.6576,25596.0
2022-05-23 10:45:00,96.79,97.0,96.59,96.8,16191.0,91.6766,91.8755,91.4871,91.686,16191.0
2022-05-23 10:50:00,96.75,96.8,96.45,96.77,21067.0,91.6387,91.686,91.3545,91.6576,21067.0
2022-05-23 10:55:00,96.75,96.9,96.67,96.86,23675.0,91.6387,91.7808,91.5629,91.7429,23675.0
2022-05-23 11:00:00,96.87,97.16,96.77,97.15,64349.0,91.7523,92.027,91.6576,92.0175,64349.0
2022-05-23 11:05:00,97.17,97.22,96.99,97.0,27376.0,92.0365,92.0838,91.866,91.8755,27376.0
2022-05-23 11:10:00,97.01,97.32,96.96,97.31,54655.0,91.8849,92.1786,91.8376,92.1691,54655.0
2022-05-23 11:15:00,97.3,97.4,97.21,97.23,55783.0,92.1596,92.2543,92.0744,92.0933,55783.0
2022-05-23 11:20:00,97.2,97.32,97.16,97.28,18913.0,92.0649,92.1786,92.027,92.1407,18913.0
2022-05-23 11:25:00,97.27,97.41,97.23,97.4,23110.0,92.1312,92.2638,92.0933,92.2543,23110.0
2022-05-23 11:30:00,97.42,97.66,97.35,97.64,28088.0,92.2733,92.5006,92.207,92.4817,28088.0
2022-05-23 11:35:00,97.65,97.65,97.54,97.62,18544.0,92.4911,92.4911,92.3869,92.4627,18544.0
2022-05-23 11:40:00,97.6,97.66,97.52,97.61,55829.0,92.4438,92.5006,92.368,92.4532,55829.0
2022-05-23 11:45:00,97.59,97.65,97.3,97.39,108154.0,92.4343,92.4911,92.1596,92.2449,108154.0
2022-05-23 11:50:00,97.45,97.53,97.39,97.49,17102.0,92.3017,92.3775,92.2449,92.3396,17102.0
2022-05-23 11:55:00,97.52,97.52,97.35,97.38,18526.0,92.368,92.368,92.207,92.2354,18526.0
2022-05-23 12:00:00,97.37,97.48,97.33,97.43,75535.0,92.2259,92.3301,92.188,92.2828,75535.0
2022-05-23 12:05:00,97.43,97.64,97.41,97.58,36194.0,92.2828,92.4817,92.2638,92.4248,36194.0
2022-05-23 12:10:00,97.57,97.58,97.35,97.39,82898.0,92.4154,92.4248,92.207,92.2449,82898.0
2022-05-23 12:15:00,97.41,97.46,97.26,97.38,28918.0,92.2638,92.3112,92.1217,92.2354,28918.0
2022-05-23 12:20:00,97.35,97.56,97.35,97.53,12438.0,92.207,92.4059,92.207,92.3775,12438.0
2022-05-23 12:25:00,97.5,97.51,97.23,97.25,24973.0,92.3491,92.3585,92.0933,92.1123,24973.0
2022-05-23 12:30:00,97.26,97.26,97.07,97.17,48904.0,92.1217,92.1217,91.9418,92.0365,48904.0
2022-05-23 12:35:00,97.19,97.31,97.17,97.31,14639.0,92.0554,92.1691,92.0365,92.1691,14639.0
2022-05-23 12:40:00,97.31,97.34,97.16,97.24,19205.0,92.1691,92.1975,92.027,92.1028,19205.0
2022-05-23 12:45:00,97.25,97.26,96.98,97.0,194456.0,92.1123,92.1217,91.8565,91.8755,194456.0
2022-05-23 12:50:00,97.02,97.07,96.9,96.95,25133.0,91.8944,91.9418,91.7808,91.8281,25133.0
2022-05-23 12:55:00,96.99,97.11,96.92,97.1,22898.0,91.866,91.9797,91.7997,91.9702,22898.0
2022-05-23 13:00:00,97.1,97.17,96.98,96.98,14182.0,91.9702,92.0365,91.8565,91.8565,14182.0
2022-05-23 13:05:00,96.94,97.05,96.93,97.04,12522.0,91.8186,91.9228,91.8092,91.9134,12522.0
2022-05-23 13:10:00,97.02,97.07,96.95,97.04,49430.0,91.8944,91.9418,91.8281,91.9134,49430.0
2022-05-23 13:15:00,97.03,97.04,96.71,96.8,49533.0,91.9039,91.9134,91.6008,91.686,49533.0
2022-05-23 13:20:00,96.8,96.9,96.61,96.9,62072.0,91.686,91.7808,91.5061,91.7808,62072.0
2022-05-23 13:25:00,96.94,96.98,96.89,96.95,127191.0,91.8186,91.8565,91.7713,91.8281,127191.0
2022-05-23 13:30:00,96.96,97.07,96.79,97.05,28549.0,91.8376,91.9418,91.6766,91.9228,28549.0
2022-05-23 13:35:00,97.0,97.14,96.99,97.06,47752.0,91.8755,92.0081,91.866,91.9323,47752.0
2022-05-23 13:40:00,97.05,97.15,97.02,97.11,17144.0,91.9228,92.0175,91.8944,91.9797,17144.0
2022-05-23 13:45:00,97.11,97.26,97.09,97.22,31523.0,91.9797,92.1217,91.9607,92.0838,31523.0
2022-05-23 13:50:00,97.19,97.21,97.1,97.12,15079.0,92.0554,92.0744,91.9702,91.9891,15079.0
2022-05-23 13:55:00,97.13,97.27,97.11,97.25,13454.0,91.9986,92.1312,91.9797,92.1123,13454.0
2022-05-23 14:00:00,97.29,97.31,97.13,97.22,19810.0,92.1501,92.1691,91.9986,92.0838,19810.0
2022-05-23 14:05:00,97.22,97.25,97.14,97.24,21154.0,92.0838,92.1123,92.0081,92.1028,21154.0
2022-05-23 14:10:00,97.25,97.38,97.25,97.36,110814.0,92.1123,92.2354,92.1123,92.2165,110814.0
2022-05-23 14:15:00,97.36,97.37,97.29,97.36,15320.0,92.2165,92.2259,92.1501,92.2165,15320.0
2022-05-23 14:20:00,97.36,97.4,97.27,97.34,80030.0,92.2165,92.2543,92.1312,92.1975,80030.0
2022-05-23 14:25:00,97.36,97.41,97.34,97.37,33527.0,92.2165,92.2638,92.1975,92.2259,33527.0
2022-05-23 14:30:00,97.37,97.48,97.31,97.41,30176.0,92.2259,92.3301,92.1691,92.2638,30176.0
2022-05-23 14:35:00,97.35,97.46,97.35,97.41,32301.0,92.207,92.3112,92.207,92.2638,32301.0
2022-05-23 14:40:00,97.43,97.54,97.35,97.54,48312.0,92.2828,92.3869,92.207,92.3869,48312.0
2022-05-23 14:45:00,97.56,97.57,97.28,97.33,20142.0,92.4059,92.4154,92.1407,92.188,20142.0
2022-05-23 14:50:00,97.3,97.4,97.2,97.3,77330.0,92.1596,92.2543,92.0649,92.1596,77330.0
2022-05-23 14:55:00,97.32,97.36,97.19,97.24,86580.0,92.1786,92.2165,92.0554,92.1028,86580.0
2022-05-23 15:00:00,97.25,97.45,97.24,97.45,94738.0,92.1123,92.3017,92.1028,92.3017,94738.0
2022-05-23 15:05:00,97.46,97.48,97.32,97.44,40291.0,92.3112,92.3301,92.1786,92.2922,40291.0
2022-05-23 15:10:00,97.44,97.44,97.09,97.15,41368.0,92.2922,92.2922,91.9607,92.0175,41368.0
2022-05-23 15:15:00,97.14,97.18,97.06,97.14,91365.0,92.0081,92.046,91.9323,92.0081,91365.0
2022-05-23 15:20:00,97.12,97.18,96.85,96.93,24132.0,91.9891,92.046,91.7334,91.8092,24132.0
2022-05-23 15:25:00,96.93,97.05,96.92,97.01,25437.0,91.8092,91.9228,91.7997,91.8849,25437.0
2022-05-23 15:30:00,97.01,97.17,96.96,97.13,30827.0,91.8849,92.0365,91.8376,91.9986,30827.0
2022-05-23 15:35:00,97.14,97.23,96.92,96.94,48798.0,92.0081,92.0933,91.7997,91.8186,48798.0
2022-05-23 15:40:00,96.95,97.02,96.83,96.89,36040.0,91.8281,91.8944,91.7145,91.7713,36040.0
2022-05-23 15:45:00,96.9,96.9,96.72,96.73,45335.0,91.7808,91.7808,91.6103,91.6197,45335.0
2022-05-23 15:50:00,96.75,97.04,96.75,96.87,94098.0,91.6387,91.9134,91.6387,91.7523,94098.0
2022-05-23 15:55:00,96.88,97.17,96.77,97.17,140134.0,91.7618,92.0365,91.6576,92.0365,140134.0
2022-05-24 09:30:00,96.37,96.63,96.23,96.26,134410.0,91.2788,91.525,91.1461,91.1746,134410.0
2022-05-24 09:35:00,96.21,96.21,95.65,95.74,38525.0,91.1272,91.1272,90.5968,90.682,38525.0
2022-05-24 09:40:00,95.71,95.88,95.67,95.8,44874.0,90.6536,90.8146,90.6157,90.7389,44874.0
2022-05-24 09:45:00,95.75,95.98,95.59,95.7,73362.0,90.6915,90.9094,90.54,90.6441,73362.0
2022-05-24 09:50:00,95.69,95.88,95.54,95.58,57309.0,90.6347,90.8146,90.4926,90.5305,57309.0
2022-05-24 09:55:00,95.6,95.68,95.43,95.53,40165.0,90.5494,90.6252,90.3884,90.4831,40165.0
2022-05-24 10:00:00,95.51,95.62,95.15,95.2,25881.0,90.4642,90.5684,90.1232,90.1706,25881.0
2022-05-24 10:05:00,95.16,95.27,94.98,95.09,46223.0,90.1327,90.2369,89.9622,90.0664,46223.0
2022-05-24 10:10:00,95.06,95.24,94.96,95.0,37137.0,90.038,90.2085,89.9432,89.9811,37137.0
2022-05-24 10:15:00,94.98,95.04,94.74,94.88,120669.0,89.9622,90.019,89.7349,89.8675,120669.0
2022-05-24 10:20:00,94.87,95.18,94.82,94.83,22737.0,89.858,90.1516,89.8106,89.8201,22737.0
2022-05-24 10:25:00,94.84,95.0,94.77,94.99,163415.0,89.8296,89.9811,89.7633,89.9717,163415.0
2022-05-24 10:30:00,94.94,94.95,94.67,94.73,27732.0,89.9243,89.9338,89.6686,89.7254,27732.0
2022-05-24 10:35:00,94.62,94.81,94.59,94.73,24104.0,89.6212,89.8012,89.5928,89.7254,24104.0
2022-05-24 10:40:00,94.76,94.79,94.59,94.61,13496.0,89.7538,89.7822,89.5928,89.6117,13496.0
2022-05-24 10:45:00,94.59,94.65,94.3,94.3,23846.0,89.5928,89.6496,89.3181,89.3181,23846.0
2022-05-24 10:50:00,94.31,94.53,94.26,94.44,83834.0,89.3276,89.536,89.2802,89.4507,83834.0
2022-05-24 10:55:00,94.45,94.6,94.4,94.54,37486.0,89.4602,89.6023,89.4128,89.5454,37486.0
2022-05-24 11:00:00,94.54,94.69,94.51,94.63,27891.0,89.5454,89.6875,89.517,89.6307,27891.0
2022-05-24 11:05:00,94.54,94.61,94.38,94.5,20638.0,89.5454,89.6117,89.3939,89.5075,20638.0
2022-05-24 11:10:00,94.51,94.51,94.35,94.38,19313.0,89.517,89.517,89.3655,89.3939,19313.0
2022-05-24 11:15:00,94.36,94.57,94.21,94.23,26275.0,89.3749,89.5738,89.2329,89.2518,26275.0
2022-05-24 11:20:00,94.2,94.44,94.11,94.37,23803.0,89.2234,89.4507,89.1381,89.3844,23803.0
2022-05-24 11:25:00,94.42,94.45,94.3,94.45,12525.0,89.4318,89.4602,89.3181,89.4602,12525.0
2022-05-24 11:30:00,94.47,94.52,94.34,94.47,37298.0,89.4791,89.5265,89.356,89.4791,37298.0
2022-05-24 11:35:00,94.47,94.5,94.35,94.4,9794.0,89.4791,89.5075,89.3655,89.4128,9794.0
2022-05-24 11:40:00,94.42,94.69,94.41,94.64,29143.0,89.4318,89.6875,89.4223,89.6401,29143.0
2022-05-24 11:45:00,94.66,95.13,94.66,95.07,28611.0,89.6591,90.1043,89.6591,90.0474,28611.0
2022-05-24 11:50:00,95.05,95.06,94.84,94.84,13114.0,90.0285,90.038,89.8296,89.8296,13114.0
2022-05-24 11:55:00,94.88,95.11,94.87,94.91,24577.0,89.8675,90.0853,89.858,89.8959,24577.0
2022-05-24 12:00:00,94.89,95.04,94.81,95.04,72239.0,89.8769,90.019,89.8012,90.019,72239.0
2022-05-24 12:05:00,95.04,95.31,94.98,95.3,42108.0,90.019,90.2748,89.9622,90.2653,42108.0
2022-05-24 12:10:00,95.28,95.34,95.2,95.32,34773.0,90.2463,90.3032,90.1706,90.2842,34773.0
2022-05-24 12:15:00,95.34,95.56,95.19,95.27,27071.0,90.3032,90.5115,90.1611,90.2369,27071.0
2022-05-24 12:20:00,95.23,95.24,95.12,95.17,11744.0,90.199,90.2085,90.0948,90.1421,11744.0
2022-05-24 12:25:00,95.19,95.29,95.11,95.12,25472.0,90.1611,90.2558,90.0853,90.0948,25472.0
2022-05-24 12:30:00,95.13,95.27,94.95,94.95,46716.0,90.1043,90.2369,89.9338,89.9338,46716.0
2022-05-24 12:35:00,94.98,95.0,94.76,94.82,36801.0,89.9622,89.9811,89.7538,89.8106,36801.0
2022-05-24 12:40:00,94.83,94.89,94.76,94.84,26970.0,89.8201,89.8769,89.7538,89.8296,26970.0
2022-05-24 12:45:00,94.81,94.94,94.8,94.92,22147.0,89.8012,89.9243,89.7917,89.9054,22147.0
2022-05-24 12:50:00,94.9,94.99,94.83,94.97,28972.0,89.8864,89.9717,89.8201,89.9527,28972.0
2022-05-24 12:55:00,94.98,95.21,94.94,95.07,16889.0,89.9622,90.18,89.9243,90.0474,16889.0
2022-05-24 13:00:00,95.07,95.07,94.72,94.72,11751.0,90.0474,90.0474,89.7159,89.7159,11751.0
2022-05-24 13:05:00,94.72,94.91,94.72,94.83,52632.0,89.7159,89.8959,89.7159,89.8201,52632.0
2022-05-24 13:10:00,94.8,94.95,94.78,94.9,15063.0,89.7917,89.9338,89.7728,89.8864,15063.0
2022-05-24 13:15:00,94.88,95.09,94.84,94.99,39412.0,89.8675,90.0664,89.8296,89.9717,39412.0
2022-05-24 13:20:00,94.99,95.01,94.84,94.92,23905.0,89.9717,89.9906,89.8296,89.9054,23905.0
2022-05-24 13:25:00,94.91,95.14,94.86,95.1,43972.0,89.8959,90.1137,89.8485,90.0758,43972.0
2022-05-24 13:30:00,95.08,95.08,94.91,95.0,14807.0,90.0569,90.0569,89.8959,89.9811,14807.0
2022-05-24 13:35:00,95.0,95.23,94.98,95.16,57842.0,89.9811,90.199,89.9622,90.1327,57842.0
2022-05-24 13:40:00,95.19,95.46,95.19,95.27,35566.0,90.1611,90.4168,90.1611,90.2369,35566.0
2022-05-24 13:45:00,95.27,95.42,95.2,95.34,17397.0,90.2369,90.3789,90.1706,90.3032,17397.0
2022-05-24 13:50:00,95.3,95.46,95.29,95.41,19648.0,90.2653,90.4168,90.2558,90.3695,19648.0
2022-05-24 13:55:00,95.43,95.51,95.39,95.42,40205.0,90.3884,90.4642,90.3505,90.3789,40205.0
2022-05-24 14:00:00,95.42,95.45,95.31,95.32,24207.0,90.3789,90.4074,90.2748,90.2842,24207.0
2022-05-24 14:05:00,95.31,95.74,95.31,95.63,32505.0,90.2748,90.682,90.2748,90.5778,32505.0
2022-05-24 14:10:00,95.63,95.91,95.6,95.67,86263.0,90.5778,90.8431,90.5494,90.6157,86263.0
2022-05-24 14:15:00,95.7,95.7,95.42,95.51,24142.0,90.6441,90.6441,90.3789,90.4642,24142.0
2022-05-24 14:20:00,95.47,95.71,95.35,95.67,18040.0,90.4263,90.6536,90.3126,90.6157,18040.0
2022-05-24 14:25:00,95.68,95.79,95.66,95.68,23925.0,90.6252,90.7294,90.6063,90.6252,23925.0
2022-05-24 14:30:00,95.63,95.79,95.6,95.77,14538.0,90.5778,90.7294,90.5494,90.7105,14538.0
2022-05-24 14:35:00,95.77,95.91,95.72,95.89,33358.0,90.7105,90.8431,90.6631,90.8241,33358.0
2022-05-24 14:40:00,95.89,95.89,95.57,95.57,16730.0,90.8241,90.8241,90.521,90.521,16730.0
2022-05-24 14:45:00,95.53,95.55,95.25,95.32,22890.0,90.4831,90.5021,90.2179,90.2842,22890.0
2022-05-24 14:50:00,95.3,95.33,95.17,95.24,35941.0,90.2653,90.2937,90.1421,90.2085,35941.0
2022-05-24 14:55:00,95.23,95.38,95.17,95.37,37486.0,90.199,90.3411,90.1421,90.3316,37486.0
2022-05-24 15:00:00,95.36,95.63,95.33,95.57,135099.0,90.3221,90.5778,90.2937,90.521,135099.0
2022-05-24 15:05:00,95.54,95.71,95.49,95.52,101130.0,90.4926,90.6536,90.4452,90.4737,101130.0
2022-05-24 15:10:00,95.54,95.69,95.52,95.58,59045.0,90.4926,90.6347,90.4737,90.5305,59045.0
2022-05-24 15:15:00,95.61,95.68,95.52,95.56,134198.0,90.5589,90.6252,90.4737,90.5115,134198.0
2022-05-24 15:20:00,95.54,95.72,95.37,95.66,92572.0,90.4926,90.6631,90.3316,90.6063,92572.0
2022-05-24 15:25:00,95.64,95.78,95.59,95.76,81038.0,90.5873,90.7199,90.54,90.701,81038.0
2022-05-24 15:30:00,95.76,95.8,95.66,95.78,67167.0,90.701,90.7389,90.6063,90.7199,67167.0
2022-05-24 15:35:00,95.8,96.33,95.76,96.23,177844.0,90.7389,91.2409,90.701,91.1461,177844.0
2022-05-24 15:40:00,96.25,96.32,96.08,96.1,42933.0,91.1651,91.2314,91.0041,91.023,42933.0
2022-05-24 15:45:00,96.09,96.28,96.08,96.13,66893.0,91.0135,91.1935,91.0041,91.0514,66893.0
2022-05-24 15:50:00,96.14,96.22,95.85,95.85,50049.0,91.0609,91.1367,90.7862,90.7862,50049.0
2022-05-24 15:55:00,95.81,96.11,95.78,96.11,164030.0,90.7483,91.0325,90.7199,91.0325,164030.0
2022-05-25 09:30:00,95.8,96.15,95.74,96.15,91234.0,90.7389,91.0704,90.682,91.0704,91234.0
2022-05-25 09:35:00,96.16,96.61,96.16,96.41,19058.0,91.0798,91.5061,91.0798,91.3166,19058.0
2022-05-25 09:40:00,96.44,96.64,96.26,96.63,36262.0,91.3451,91.5345,91.1746,91.525,36262.0
2022-05-25 09:45:00,96.64,96.8,96.33,96.37,43001.0,91.5345,91.686,91.2409,91.2788,43001.0
2022-05-25 09:50:00,96.41,96.73,96.41,96.62,25766.0,91.3166,91.6197,91.3166,91.5155,25766.0
2022-05-25 09:55:00,96.63,96.76,96.55,96.7,32815.0,91.525,91.6481,91.4492,91.5913,32815.0
2022-05-25 10:00:00,96.7,96.93,96.61,96.82,167987.0,91.5913,91.8092,91.5061,91.705,167987.0
2022-05-25 10:05:00,96.81,96.92,96.64,96.88,37791.0,91.6955,91.7997,91.5345,91.7618,37791.0
2022-05-25 10:10:00,96.9,97.13,96.86,97.1,28913.0,91.7808,91.9986,91.7429,91.9702,28913.0
2022-05-25 10:15:00,97.12,97.32,97.07,97.31,34387.0,91.9891,92.1786,91.9418,92.1691,34387.0
2022-05-25 10:20:00,97.28,97.48,97.22,97.45,29114.0,92.1407,92.3301,92.0838,92.3017,29114.0
2022-05-25 10:25:00,97.49,97.75,97.48,97.74,29939.0,92.3396,92.5858,92.3301,92.5764,29939.0
2022-05-25 10:30:00,97.74,97.85,97.7,97.84,21275.0,92.5764,92.6806,92.5385,92.6711,21275.0
2022-05-25 10:35:00,97.86,97.95,97.76,97.9,20017.0,92.69,92.7753,92.5953,92.7279,20017.0
2022-05-25 10:40:00,97.94,97.98,97.72,97.82,41971.0,92.7658,92.8037,92.5574,92.6521,41971.0
2022-05-25 10:45:00,97.84,97.9,97.65,97.72,47354.0,92.6711,92.7279,92.4911,92.5574,47354.0
2022-05-25 10:50:00,97.74,97.81,97.63,97.65,22491.0,92.5764,92.6427,92.4722,92.4911,22491.0
2022-05-25 10:55:00,97.65,97.74,97.57,97.66,17570.0,92.4911,92.5764,92.4154,92.5006,17570.0
2022-05-25 11:00:00,97.62,97.69,97.42,97.46,16854.0,92.4627,92.529,92.2733,92.3112,16854.0
2022-05-25 11:05:00,97.47,97.62,97.43,97.56,28145.0,92.3206,92.4627,92.2828,92.4059,28145.0
2022-05-25 11:10:00,97.52,97.68,97.51,97.62,18288.0,92.368,92.5195,92.3585,92.4627,18288.0
2022-05-25 11:15:00,97.7,97.76,97.59,97.67,23626.0,92.5385,92.5953,92.4343,92.5101,23626.0
2022-05-25 11:20:00,97.65,97.65,97.49,97.6,29126.0,92.4911,92.4911,92.3396,92.4438,29126.0
2022-05-25 11:25:00,97.62,97.62,97.49,97.49,30109.0,92.4627,92.4627,92.3396,92.3396,30109.0
2022-05-25 11:30:00,97.46,97.53,97.33,97.34,30098.0,92.3112,92.3775,92.188,92.1975,30098.0
2022-05-25 11:35:00,97.33,97.39,97.11,97.26,75554.0,92.188,92.2449,91.9797,92.1217,75554.0
2022-05-25 11:40:00,97.24,97.43,97.17,97.37,55055.0,92.1028,92.2828,92.0365,92.2259,55055.0
2022-05-25 11:45:00,97.34,97.45,97.33,97.41,14640.0,92.1975,92.3017,92.188,92.2638,14640.0
2022-05-25 11:50:00,97.42,97.46,97.34,97.39,18707.0,92.2733,92.3112,92.1975,92.2449,18707.0
2022-05-25 11:55:00,97.38,97.54,97.38,97.47,14409.0,92.2354,92.3869,92.2354,92.3206,14409.0
2022-05-25 12:00:00,97.47,97.64,97.46,97.53,25616.0,92.3206,92.4817,92.3112,92.3775,25616.0
2022-05-25 12:05:00,97.52,97.59,97.3,97.33,31304.0,92.368,92.4343,92.1596,92.188,31304.0
2022-05-25 12:10:00,97.31,97.47,97.31,97.46,49776.0,92.1691,92.3206,92.1691,92.3112,49776.0
2022-05-25 12:15:00,97.48,97.53,97.41,97.48,26700.0,92.3301,92.3775,92.2638,92.3301,26700.0
2022-05-25 12:20:00,97.42,97.42,97.21,97.22,125249.0,92.2733,92.2733,92.0744,92.0838,125249.0
2022-05-25 12:25:00,97.23,97.24,96.96,97.09,118239.0,92.0933,92.1028,91.8376,91.9607,118239.0
2022-05-25 12:30:00,97.14,97.25,97.08,97.11,15865.0,92.0081,92.1123,91.9512,91.9797,15865.0
2022-05-25 12:35:00,97.11,97.21,96.97,97.09,13076.0,91.9797,92.0744,91.8471,91.9607,13076.0
2022-05-25 12:40:00,97.09,97.26,97.08,97.25,20338.0,91.9607,92.1217,91.9512,92.1123,20338.0
2022-05-25 12:45:00,97.26,97.38,97.23,97.37,17172.0,92.1217,92.2354,92.0933,92.2259,17172.0
2022-05-25 12:50:00,97.33,97.33,97.19,97.22,17585.0,92.188,92.188,92.0554,92.0838,17585.0
2022-05-25 12:55:00,97.22,97.34,97.13,97.33,28154.0,92.0838,92.1975,91.9986,92.188,28154.0
2022-05-25 13:00:00,97.29,97.32,97.19,97.21,24716.0,92.1501,92.1786,92.0554,92.0744,24716.0
2022-05-25 13:05:00,97.23,97.25,97.17,97.21,14512.0,92.0933,92.1123,92.0365,92.0744,14512.0
2022-05-25 13:10:00,97.23,97.24,97.05,97.17,20749.0,92.0933,92.1028,91.9228,92.0365,20749.0
2022-05-25 13:15:00,97.22,97.31,97.2,97.23,28914.0,92.0838,92.1691,92.0649,92.0933,28914.0
2022-05-25 13:20:00,97.22,97.27,97.16,97.21,26632.0,92.0838,92.1312,92.027,92.0744,26632.0
2022-05-25 13:25:00,97.19,97.33,97.12,97.31,36145.0,92.0554,92.188,91.9891,92.1691,36145.0
2022-05-25 13:30:00,97.29,97.35,97.21,97.27,23902.0,92.1501,92.207,92.0744,92.1312,23902.0
2022-05-25 13:35:00,97.25,97.42,97.25,97.29,48853.0,92.1123,92.2733,92.1123,92.1501,48853.0
2022-05-25 13:40:00,97.31,97.32,97.2,97.29,17115.0,92.1691,92.1786,92.0649,92.1501,17115.0
2022-05-25 13:45:00,97.34,97.36,97.25,97.33,28566.0,92.1975,92.2165,92.1123,92.188,28566.0
2022-05-25 13:50:00,97.33,97.35,97.12,97.16,26335.0,92.188,92.207,91.9891,92.027,26335.0
2022-05-25 13:55:00,97.18,97.29,97.14,97.27,17331.0,92.046,92.1501,92.0081,92.1312,17331.0
2022-05-25 14:00:00,97.25,97.79,97.19,97.59,106221.0,92.1123,92.6237,92.0554,92.4343,106221.0
2022-05-25 14:05:00,97.59,97.67,96.8,97.14,85630.0,92.4343,92.5101,91.686,92.0081,85630.0
2022-05-25 14:10:00,97.09,97.53,97.09,97.35,57204.0,91.9607,92.3775,91.9607,92.207,57204.0
2022-05-25 14:15:00,97.41,97.72,97.33,97.46,26351.0,92.2638,92.5574,92.188,92.3112,26351.0
2022-05-25 14:20:00,97.42,97.65,97.4,97.57,16075.0,92.2733,92.4911,92.2543,92.4154,16075.0
2022-05-25 14:25:00,97.57,97.82,97.54,97.79,109849.0,92.4154,92.6521,92.3869,92.6237,109849.0
2022-05-25 14:30:00,97.81,97.97,97.8,97.93,47409.0,92.6427,92.7942,92.6332,92.7563,47409.0
2022-05-25 14:35:00,97.94,98.06,97.83,97.83,51258.0,92.7658,92.8795,92.6616,92.6616,51258.0
2022-05-25 14:40:00,97.85,98.07,97.79,97.89,37857.0,92.6806,92.8889,92.6237,92.7185,37857.0
2022-05-25 14:45:00,97.9,97.99,97.82,97.86,36237.0,92.7279,92.8132,92.6521,92.69,36237.0
2022-05-25 14:50:00,97.86,98.08,97.8,98.06,58498.0,92.69,92.8984,92.6332,92.8795,58498.0
2022-05-25 14:55:00,98.07,98.18,98.03,98.13,90328.0,92.8889,92.9931,92.8511,92.9458,90328.0
2022-05-25 15:00:00,98.12,98.47,98.08,98.47,37711.0,92.9363,93.2678,92.8984,93.2678,37711.0
2022-05-25 15:05:00,98.46,98.57,98.38,98.53,53504.0,93.2583,93.3625,93.1826,93.3246,53504.0
2022-05-25 15:10:00,98.53,98.57,98.48,98.54,57117.0,93.3246,93.3625,93.2773,93.3341,57117.0
2022-05-25 15:15:00,98.54,98.54,98.33,98.37,41078.0,93.3341,93.3341,93.1352,93.1731,41078.0
2022-05-25 15:20:00,98.39,98.42,98.24,98.29,86067.0,93.192,93.2205,93.05,93.0973,86067.0
2022-05-25 15:25:00,98.28,98.38,98.25,98.34,105102.0,93.0878,93.1826,93.0594,93.1447,105102.0
2022-05-25 15:30:00,98.34,98.39,98.22,98.24,46062.0,93.1447,93.192,93.031,93.05,46062.0
2022-05-25 15:35:00,98.23,98.26,98.12,98.2,33436.0,93.0405,93.0689,92.9363,93.0121,33436.0
2022-05-25 15:40:00,98.19,98.27,98.13,98.23,38049.0,93.0026,93.0784,92.9458,93.0405,38049.0
2022-05-25 15:45:00,98.23,98.23,98.07,98.09,39185.0,93.0405,93.0405,92.8889,92.9079,39185.0
2022-05-25 15:50:00,98.04,98.04,97.84,98.03,57581.0,92.8605,92.8605,92.6711,92.8511,57581.0
2022-05-25 15:55:00,98.01,98.16,97.95,97.99,113715.0,92.8321,92.9742,92.7753,92.8132,113715.0
2022-05-26 09:30:00,98.57,99.43,98.57,99.43,142237.0,93.3625,94.1771,93.3625,94.1771,142237.0
2022-05-26 09:35:00,99.44,99.68,99.31,99.48,66952.0,94.1866,94.4139,94.0634,94.2245,66952.0
2022-05-26 09:40:00,99.48,99.7,99.41,99.61,75557.0,94.2245,94.4328,94.1581,94.3476,75557.0
2022-05-26 09:45:00,99.62,99.75,99.48,99.59,68670.0,94.3571,94.4802,94.2245,94.3286,68670.0
2022-05-26 09:50:00,99.61,99.82,99.57,99.68,61305.0,94.3476,94.5465,94.3097,94.4139,61305.0
2022-05-26 09:55:00,99.67,99.78,99.57,99.72,31225.0,94.4044,94.5086,94.3097,94.4518,31225.0
2022-05-26 10:00:00,99.73,99.79,99.62,99.7,28561.0,94.4612,94.5181,94.3571,94.4328,28561.0
2022-05-26 10:05:00,99.67,99.88,99.64,99.74,31426.0,94.4044,94.6033,94.376,94.4707,31426.0
2022-05-26 10:10:00,99.76,99.86,99.68,99.84,29281.0,94.4897,94.5844,94.4139,94.5654,29281.0
2022-05-26 10:15:00,99.85,99.96,99.81,99.93,27029.0,94.5749,94.6791,94.537,94.6507,27029.0
2022-05-26 10:20:00,99.94,100.08,99.9,100.01,39752.0,94.6601,94.7928,94.6223,94.7265,39752.0
2022-05-26 10:25:00,100.03,100.04,99.8,99.81,22105.0,94.7454,94.7549,94.5275,94.537,22105.0
2022-05-26 10:30:00,99.81,99.87,99.7,99.74,29655.0,94.537,94.5938,94.4328,94.4707,29655.0
2022-05-26 10:35:00,99.76,100.01,99.76,99.98,17348.0,94.4897,94.7265,94.4897,94.698,17348.0
2022-05-26 10:40:00,99.96,99.97,99.83,99.87,18844.0,94.6791,94.6886,94.556,94.5938,18844.0
2022-05-26 10:45:00,99.88,99.88,99.75,99.84,16824.0,94.6033,94.6033,94.4802,94.5654,16824.0
2022-05-26 10:50:00,99.85,99.92,99.81,99.85,22543.0,94.5749,94.6412,94.537,94.5749,22543.0
2022-05-26 10:55:00,99.88,99.92,99.84,99.91,11775.0,94.6033,94.6412,94.5654,94.6317,11775.0
2022-05-26 11:00:00,99.89,100.0,99.86,99.87,18568.0,94.6128,94.717,94.5844,94.5938,18568.0
2022-05-26 11:05:00,99.86,99.88,99.77,99.83,16279.0,94.5844,94.6033,94.4991,94.556,16279.0
2022-05-26 11:10:00,99.84,99.97,99.84,99.95,16265.0,94.5654,94.6886,94.5654,94.6696,16265.0
2022-05-26 11:15:00,99.95,99.97,99.88,99.9,16791.0,94.6696,94.6886,94.6033,94.6223,16791.0
2022-05-26 11:20:00,99.88,100.0,99.87,99.99,14571.0,94.6033,94.717,94.5938,94.7075,14571.0
2022-05-26 11:25:00,99.99,100.04,99.93,100.03,18138.0,94.7075,94.7549,94.6507,94.7454,18138.0
2022-05-26 11:30:00,100.04,100.1,99.89,99.89,18129.0,94.7549,94.8117,94.6128,94.6128,18129.0
2022-05-26 11:35:00,99.87,100.09,99.87,100.06,28099.0,94.5938,94.8022,94.5938,94.7738,28099.0
2022-05-26 11:40:00,100.04,100.09,99.99,100.09,55991.0,94.7549,94.8022,94.7075,94.8022,55991.0
2022-05-26 11:45:00,100.1,100.1,99.95,100.02,30901.0,94.8117,94.8117,94.6696,94.7359,30901.0
2022-05-26 11:50:00,100.01,100.06,99.93,100.04,21532.0,94.7265,94.7738,94.6507,94.7549,21532.0
2022-05-26 11:55:00,100.05,100.14,100.05,100.1,28380.0,94.7643,94.8496,94.7643,94.8117,28380.0
2022-05-26 12:00:00,100.1,100.2,100.06,100.18,37950.0,94.8117,94.9064,94.7738,94.8875,37950.0
2022-05-26 12:05:00,100.17,100.19,100.1,100.19,12983.0,94.878,94.8969,94.8117,94.8969,12983.0
2022-05-26 12:10:00,100.18,100.35,100.18,100.32,31801.0,94.8875,95.0485,94.8875,95.0201,31801.0
2022-05-26 12:15:00,100.32,100.32,100.21,100.26,18484.0,95.0201,95.0201,94.9159,94.9632,18484.0
2022-05-26 12:20:00,100.29,100.38,100.28,100.37,9689.0,94.9917,95.0769,94.9822,95.0674,9689.0
2022-05-26 12:25:00,100.34,100.37,100.3,100.36,26782.0,95.039,95.0674,95.0011,95.058,26782.0
2022-05-26 12:30:00,100.36,100.42,100.33,100.34,25189.0,95.058,95.1148,95.0295,95.039,25189.0
2022-05-26 12:35:00,100.34,100.38,100.31,100.36,25741.0,95.039,95.0769,95.0106,95.058,25741.0
2022-05-26 12:40:00,100.36,100.38,100.3,100.31,14667.0,95.058,95.0769,95.0011,95.0106,14667.0
2022-05-26 12:45:00,100.3,100.37,100.28,100.32,101390.0,95.0011,95.0674,94.9822,95.0201,101390.0
2022-05-26 12:50:00,100.32,100.37,100.29,100.37,23061.0,95.0201,95.0674,94.9917,95.0674,23061.0
2022-05-26 12:55:00,100.37,100.42,100.33,100.41,30721.0,95.0674,95.1148,95.0295,95.1053,30721.0
2022-05-26 13:00:00,100.41,100.52,100.41,100.5,20118.0,95.1053,95.2095,95.1053,95.1906,20118.0
2022-05-26 13:05:00,100.49,100.6,100.46,100.59,28519.0,95.1811,95.2853,95.1527,95.2758,28519.0
2022-05-26 13:10:00,100.61,100.62,100.43,100.52,32578.0,95.2948,95.3042,95.1243,95.2095,32578.0
2022-05-26 13:15:00,100.53,100.53,100.41,100.43,25759.0,95.219,95.219,95.1053,95.1243,25759.0
2022-05-26 13:20:00,100.44,100.45,100.27,100.27,30575.0,95.1337,95.1432,94.9727,94.9727,30575.0
2022-05-26 13:25:00,100.27,100.36,100.21,100.31,57832.0,94.9727,95.058,94.9159,95.0106,57832.0
2022-05-26 13:30:00,100.32,100.44,100.26,100.42,24733.0,95.0201,95.1337,94.9632,95.1148,24733.0
2022-05-26 13:35:00,100.4,100.46,100.37,100.45,10347.0,95.0958,95.1527,95.0674,95.1432,10347.0
2022-05-26 13:40:00,100.46,100.48,100.34,100.39,19851.0,95.1527,95.1716,95.039,95.0864,19851.0
2022-05-26 13:45:00,100.37,100.44,100.35,100.38,15610.0,95.0674,95.1337,95.0485,95.0769,15610.0
2022-05-26 13:50:00,100.36,100.42,100.32,100.41,21565.0,95.058,95.1148,95.0201,95.1053,21565.0
2022-05-26 13:55:00,100.41,100.51,100.32,100.49,28589.0,95.1053,95.2,95.0201,95.1811,28589.0
2022-05-26 14:00:00,100.48,100.51,100.35,100.41,37169.0,95.1716,95.2,95.0485,95.1053,37169.0
2022-05-26 14:05:00,100.42,100.47,100.31,100.46,17380.0,95.1148,95.1621,95.0106,95.1527,17380.0
2022-05-26 14:10:00,100.47,100.47,100.38,100.43,9435.0,95.1621,95.1621,95.0769,95.1243,9435.0
2022-05-26 14:15:00,100.42,100.47,100.36,100.39,11453.0,95.1148,95.1621,95.058,95.0864,11453.0
2022-05-26 14:20:00,100.41,100.49,100.39,100.47,30672.0,95.1053,95.1811,95.0864,95.1621,30672.0
2022-05-26 14:25:00,100.48,100.49,100.39,100.4,41019.0,95.1716,95.1811,95.0864,95.0958,41019.0
2022-05-26 14:30:00,100.4,100.43,100.29,100.29,10047.0,95.0958,95.1243,94.9917,94.9917,10047.0
2022-05-26 14:35:00,100.3,100.3,100.18,100.27,20175.0,95.0011,95.0011,94.8875,94.9727,20175.0
2022-05-26 14:40:00,100.25,100.32,100.22,100.31,21039.0,94.9538,95.0201,94.9254,95.0106,21039.0
2022-05-26 14:45:00,100.31,100.34,100.25,100.33,26787.0,95.0106,95.039,94.9538,95.0295,26787.0
2022-05-26 14:50:00,100.31,100.37,100.28,100.31,98667.0,95.0106,95.0674,94.9822,95.0106,98667.0
2022-05-26 14:55:00,100.3,100.39,100.29,100.32,19475.0,95.0011,95.0864,94.9917,95.0201,19475.0
2022-05-26 15:00:00,100.33,100.33,100.12,100.18,25885.0,95.0295,95.0295,94.8306,94.8875,25885.0
2022-05-26 15:05:00,100.17,100.39,100.15,100.36,52473.0,94.878,95.0864,94.8591,95.058,52473.0
2022-05-26 15:10:00,100.35,100.35,100.25,100.29,32623.0,95.0485,95.0485,94.9538,94.9917,32623.0
2022-05-26 15:15:00,100.3,100.32,100.11,100.2,40595.0,95.0011,95.0201,94.8212,94.9064,40595.0
2022-05-26 15:20:00,100.2,100.23,100.09,100.16,36864.0,94.9064,94.9348,94.8022,94.8685,36864.0
2022-05-26 15:25:00,100.13,100.3,100.11,100.22,102037.0,94.8401,95.0011,94.8212,94.9254,102037.0
2022-05-26 15:30:00,100.21,100.36,100.21,100.34,47311.0,94.9159,95.058,94.9159,95.039,47311.0
2022-05-26 15:35:00,100.34,100.4,100.27,100.39,50105.0,95.039,95.0958,94.9727,95.0864,50105.0
2022-05-26 15:40:00,100.38,100.47,100.37,100.45,32177.0,95.0769,95.1621,95.0674,95.1432,32177.0
2022-05-26 15:45:00,100.47,100.49,100.35,100.49,53628.0,95.1621,95.1811,95.0485,95.1811,53628.0
2022-05-26 15:50:00,100.5,100.56,100.14,100.15,58091.0,95.1906,95.2474,94.8496,94.8591,58091.0
2022-05-26 15:55:00,100.16,100.2,100.05,100.06,61463.0,94.8685,94.9064,94.7643,94.7738,61463.0
2022-05-27 09:30:00,100.6,101.25,100.5,100.98,101404.0,95.2853,95.9009,95.1906,95.6452,101404.0
2022-05-27 09:35:00,100.94,101.17,100.94,101.14,39225.0,95.6073,95.8252,95.6073,95.7968,39225.0
2022-05-27 09:40:00,101.14,101.27,101.0,101.04,54049.0,95.7968,95.9199,95.6641,95.702,54049.0
2022-05-27 09:45:00,101.04,101.31,101.03,101.27,46922.0,95.702,95.9578,95.6926,95.9199,46922.0
2022-05-27 09:50:00,101.29,101.54,101.24,101.49,43776.0,95.9388,96.1756,95.8915,96.1283,43776.0
2022-05-27 09:55:00,101.53,101.65,101.46,101.48,26559.0,96.1661,96.2798,96.0998,96.1188,26559.0
2022-05-27 10:00:00,101.48,101.52,101.36,101.43,42519.0,96.1188,96.1567,96.0051,96.0714,42519.0
2022-05-27 10:05:00,101.41,101.53,101.34,101.53,60859.0,96.0525,96.1661,95.9862,96.1661,60859.0
2022-05-27 10:10:00,101.52,101.59,101.41,101.47,94882.0,96.1567,96.223,96.0525,96.1093,94882.0
2022-05-27 10:15:00,101.48,101.58,101.43,101.48,21959.0,96.1188,96.2135,96.0714,96.1188,21959.0
2022-05-27 10:20:00,101.51,101.61,101.48,101.55,15213.0,96.1472,96.2419,96.1188,96.1851,15213.0
2022-05-27 10:25:00,101.53,101.53,101.4,101.47,24271.0,96.1661,96.1661,96.043,96.1093,24271.0
2022-05-27 10:30:00,101.46,101.49,101.33,101.39,26166.0,96.0998,96.1283,95.9767,96.0335,26166.0
2022-05-27 10:35:00,101.4,101.5,101.38,101.43,94445.0,96.043,96.1377,96.0241,96.0714,94445.0
2022-05-27 10:40:00,101.44,101.46,101.38,101.42,24135.0,96.0809,96.0998,96.0241,96.062,24135.0
2022-05-27 10:45:00,101.39,101.42,101.26,101.39,84960.0,96.0335,96.062,95.9104,96.0335,84960.0
2022-05-27 10:50:00,101.43,101.5,101.38,101.49,345011.0,96.0714,96.1377,96.0241,96.1283,345011.0
2022-05-27 10:55:00,101.5,101.51,101.33,101.35,11296.0,96.1377,96.1472,95.9767,95.9957,11296.0
2022-05-27 11:00:00,101.37,101.41,101.25,101.37,53929.0,96.0146,96.0525,95.9009,96.0146,53929.0
2022-05-27 11:05:00,101.33,101.53,101.3,101.53,27790.0,95.9767,96.1661,95.9483,96.1661,27790.0
2022-05-27 11:10:00,101.55,101.64,101.52,101.64,14517.0,96.1851,96.2703,96.1567,96.2703,14517.0
2022-05-27 11:15:00,101.64,101.73,101.63,101.72,22839.0,96.2703,96.3556,96.2609,96.3461,22839.0
2022-05-27 11:20:00,101.68,101.74,101.67,101.71,9692.0,96.3082,96.3651,96.2988,96.3366,9692.0
2022-05-27 11:25:00,101.7,101.75,101.63,101.75,26091.0,96.3272,96.3745,96.2609,96.3745,26091.0
2022-05-27 11:30:00,101.74,101.87,101.74,101.78,10671.0,96.3651,96.4882,96.3651,96.4029,10671.0
2022-05-27 11:35:00,101.76,101.84,101.71,101.81,78711.0,96.384,96.4598,96.3366,96.4314,78711.0
2022-05-27 11:40:00,101.81,101.89,101.8,101.83,43908.0,96.4314,96.5071,96.4219,96.4503,43908.0
2022-05-27 11:45:00,101.83,101.93,101.82,101.91,42548.0,96.4503,96.545,96.4408,96.5261,42548.0
2022-05-27 11:50:00,101.92,101.96,101.9,101.94,20836.0,96.5355,96.5734,96.5166,96.5545,20836.0
2022-05-27 11:55:00,101.95,101.97,101.93,101.96,18627.0,96.564,96.5829,96.545,96.5734,18627.0
2022-05-27 12:00:00,101.96,102.05,101.95,102.0,14074.0,96.5734,96.6587,96.564,96.6113,14074.0
2022-05-27 12:05:00,101.98,102.04,101.92,102.01,18545.0,96.5924,96.6492,96.5355,96.6208,18545.0
2022-05-27 12:10:00,102.02,102.09,102.01,102.05,19736.0,96.6303,96.6966,96.6208,96.6587,19736.0
2022-05-27 12:15:00,102.07,102.07,101.92,102.02,20595.0,96.6776,96.6776,96.5355,96.6303,20595.0
2022-05-27 12:20:00,102.03,102.09,101.95,101.95,12721.0,96.6397,96.6966,96.564,96.564,12721.0
2022-05-27 12:25:00,101.93,102.02,101.93,102.01,15735.0,96.545,96.6303,96.545,96.6208,15735.0
2022-05-27 12:30:00,101.97,102.03,101.92,101.92,18479.0,96.5829,96.6397,96.5355,96.5355,18479.0
2022-05-27 12:35:00,101.89,102.0,101.88,101.99,13917.0,96.5071,96.6113,96.4977,96.6018,13917.0
2022-05-27 12:40:00,101.99,102.05,101.98,102.02,8389.0,96.6018,96.6587,96.5924,96.6303,8389.0
2022-05-27 12:45:00,102.03,102.03,101.87,101.88,13983.0,96.6397,96.6397,96.4882,96.4977,13983.0
2022-05-27 12:50:00,101.89,102.01,101.84,101.99,11577.0,96.5071,96.6208,96.4598,96.6018,11577.0
2022-05-27 12:55:00,102.0,102.07,101.99,102.02,13289.0,96.6113,96.6776,96.6018,96.6303,13289.0
2022-05-27 13:00:00,102.03,102.06,101.98,102.04,13981.0,96.6397,96.6681,96.5924,96.6492,13981.0
2022-05-27 13:05:00,102.03,102.07,102.0,102.05,56606.0,96.6397,96.6776,96.6113,96.6587,56606.0
2022-05-27 13:10:00,102.06,102.07,101.99,102.0,32585.0,96.6681,96.6776,96.6018,96.6113,32585.0
2022-05-27 13:15:00,101.98,102.01,101.96,101.99,26009.0,96.5924,96.6208,96.5734,96.6018,26009.0
2022-05-27 13:20:00,102.0,102.0,101.88,101.97,45495.0,96.6113,96.6113,96.4977,96.5829,45495.0
2022-05-27 13:25:00,101.95,102.0,101.92,101.97,9754.0,96.564,96.6113,96.5355,96.5829,9754.0
2022-05-27 13:30:00,101.98,102.03,101.96,101.97,32589.0,96.5924,96.6397,96.5734,96.5829,32589.0
2022-05-27 13:35:00,101.97,102.02,101.94,101.97,57811.0,96.5829,96.6303,96.5545,96.5829,57811.0
2022-05-27 13:40:00,101.95,101.98,101.89,101.93,56724.0,96.564,96.5924,96.5071,96.545,56724.0
2022-05-27 13:45:00,101.95,101.96,101.91,101.95,6966.0,96.564,96.5734,96.5261,96.564,6966.0
2022-05-27 13:50:00,101.93,101.99,101.93,101.96,20925.0,96.545,96.6018,96.545,96.5734,20925.0
2022-05-27 13:55:00,101.96,102.0,101.94,101.98,29746.0,96.5734,96.6113,96.5545,96.5924,29746.0
2022-05-27 14:00:00,102.0,102.07,101.95,102.04,9598.0,96.6113,96.6776,96.564,96.6492,9598.0
2022-05-27 14:05:00,102.03,102.1,101.98,102.09,19241.0,96.6397,96.706,96.5924,96.6966,19241.0
2022-05-27 14:10:00,102.08,102.1,102.04,102.09,18131.0,96.6871,96.706,96.6492,96.6966,18131.0
2022-05-27 14:15:00,102.1,102.15,102.09,102.14,17481.0,96.706,96.7534,96.6966,96.7439,17481.0
2022-05-27 14:20:00,102.14,102.18,102.12,102.16,19508.0,96.7439,96.7818,96.725,96.7629,19508.0
2022-05-27 14:25:00,102.16,102.17,102.1,102.12,23565.0,96.7629,96.7723,96.706,96.725,23565.0
2022-05-27 14:30:00,102.12,102.16,102.11,102.14,35036.0,96.725,96.7629,96.7155,96.7439,35036.0
2022-05-27 14:35:00,102.14,102.17,102.07,102.1,37591.0,96.7439,96.7723,96.6776,96.706,37591.0
2022-05-27 14:40:00,102.11,102.13,102.06,102.09,56379.0,96.7155,96.7345,96.6681,96.6966,56379.0
2022-05-27 14:45:00,102.1,102.14,102.06,102.1,37961.0,96.706,96.7439,96.6681,96.706,37961.0
2022-05-27 14:50:00,102.08,102.13,102.07,102.1,21127.0,96.6871,96.7345,96.6776,96.706,21127.0
2022-05-27 14:55:00,102.11,102.13,102.09,102.13,26863.0,96.7155,96.7345,96.6966,96.7345,26863.0
2022-05-27 15:00:00,102.13,102.17,102.06,102.11,25777.0,96.7345,96.7723,96.6681,96.7155,25777.0
2022-05-27 15:05:00,102.12,102.21,102.1,102.16,51889.0,96.725,96.8102,96.706,96.7629,51889.0
2022-05-27 15:10:00,102.17,102.19,102.13,102.17,23963.0,96.7723,96.7913,96.7345,96.7723,23963.0
2022-05-27 15:15:00,102.17,102.19,102.11,102.17,64132.0,96.7723,96.7913,96.7155,96.7723,64132.0
2022-05-27 15:20:00,102.16,102.2,102.11,102.18,23694.0,96.7629,96.8008,96.7155,96.7818,23694.0
2022-05-27 15:25:00,102.18,102.22,102.17,102.21,28981.0,96.7818,96.8197,96.7723,96.8102,28981.0
2022-05-27 15:30:00,102.2,102.29,102.2,102.25,70918.0,96.8008,96.886,96.8008,96.8481,70918.0
2022-05-27 15:35:00,102.24,102.25,102.14,102.23,25785.0,96.8386,96.8481,96.7439,96.8292,25785.0
2022-05-27 15:40:00,102.22,102.32,102.2,102.31,29255.0,96.8197,96.9144,96.8008,96.9049,29255.0
2022-05-27 15:45:00,102.33,102.33,102.12,102.2,27274.0,96.9239,96.9239,96.725,96.8008,27274.0
2022-05-27 15:50:00,102.22,102.33,102.15,102.26,72376.0,96.8197,96.9239,96.7534,96.8576,72376.0
2022-05-27 15:55:00,102.27,102.39,102.25,102.39,50766.0,96.8671,96.9807,96.8481,96.9807,50766.0
2022-05-31 09:30:00,102.08,102.11,101.59,101.62,206196.0,96.6871,96.7155,96.223,96.2514,206196.0
2022-05-31 09:35:00,101.64,101.83,101.26,101.27,219467.0,96.2703,96.4503,95.9104,95.9199,219467.0
2022-05-31 09:40:00,101.26,101.31,100.95,101.0,245116.0,95.9104,95.9578,95.6168,95.6641,245116.0
2022-05-31 09:45:00,101.01,101.25,101.01,101.05,50873.0,95.6736,95.9009,95.6736,95.7115,50873.0
2022-05-31 09:50:00,101.04,101.15,100.89,101.07,52195.0,95.702,95.8062,95.56,95.7305,52195.0
2022-05-31 09:55:00,101.07,101.24,101.01,101.01,26743.0,95.7305,95.8915,95.6736,95.6736,26743.0
2022-05-31 10:00:00,101.0,101.06,100.72,100.72,56669.0,95.6641,95.721,95.3989,95.3989,56669.0
2022-05-31 10:05:00,100.72,100.94,100.68,100.72,189417.0,95.3989,95.6073,95.3611,95.3989,189417.0
2022-05-31 10:10:00,100.72,101.04,100.7,101.02,57628.0,95.3989,95.702,95.38,95.6831,57628.0
2022-05-31 10:15:00,101.01,101.29,101.01,101.29,30088.0,95.6736,95.9388,95.6736,95.9388,30088.0
2022-05-31 10:20:00,101.33,101.55,101.32,101.44,134417.0,95.9767,96.1851,95.9672,96.0809,134417.0
2022-05-31 10:25:00,101.44,101.48,101.24,101.25,22464.0,96.0809,96.1188,95.8915,95.9009,22464.0
2022-05-31 10:30:00,101.23,101.57,101.23,101.31,27280.0,95.882,96.204,95.882,95.9578,27280.0
2022-05-31 10:35:00,101.28,101.36,101.13,101.17,25212.0,95.9294,96.0051,95.7873,95.8252,25212.0
2022-05-31 10:40:00,101.19,101.37,101.17,101.27,35543.0,95.8441,96.0146,95.8252,95.9199,35543.0
2022-05-31 10:45:00,101.26,101.45,101.19,101.2,23361.0,95.9104,96.0904,95.8441,95.8536,23361.0
2022-05-31 10:50:00,101.19,101.32,101.18,101.24,57133.0,95.8441,95.9672,95.8346,95.8915,57133.0
2022-05-31 10:55:00,101.24,101.32,101.15,101.27,32100.0,95.8915,95.9672,95.8062,95.9199,32100.0
2022-05-31 11:00:00,101.24,101.34,101.23,101.26,17947.0,95.8915,95.9862,95.882,95.9104,17947.0
2022-05-31 11:05:00,101.29,101.32,100.92,100.97,14112.0,95.9388,95.9672,95.5884,95.6357,14112.0
2022-05-31 11:10:00,100.96,101.02,100.84,100.84,22552.0,95.6263,95.6831,95.5126,95.5126,22552.0
2022-05-31 11:15:00,100.81,100.97,100.8,100.94,20948.0,95.4842,95.6357,95.4747,95.6073,20948.0
2022-05-31 11:20:00,100.9,101.0,100.81,100.84,20289.0,95.5694,95.6641,95.4842,95.5126,20289.0
2022-05-31 11:25:00,100.87,100.96,100.83,100.85,23503.0,95.541,95.6263,95.5031,95.5221,23503.0
2022-05-31 11:30:00,100.83,100.93,100.77,100.81,17445.0,95.5031,95.5978,95.4463,95.4842,17445.0
2022-05-31 11:35:00,100.79,101.02,100.77,101.02,14142.0,95.4652,95.6831,95.4463,95.6831,14142.0
2022-05-31 11:40:00,101.02,101.17,100.98,101.11,17148.0,95.6831,95.8252,95.6452,95.7683,17148.0
2022-05-31 11:45:00,101.12,101.33,101.12,101.32,73519.0,95.7778,95.9767,95.7778,95.9672,73519.0
2022-05-31 11:50:00,101.31,101.49,101.3,101.47,29239.0,95.9578,96.1283,95.9483,96.1093,29239.0
2022-05-31 11:55:00,101.49,101.56,101.45,101.49,24259.0,96.1283,96.1946,96.0904,96.1283,24259.0
2022-05-31 12:00:00,101.49,101.72,101.49,101.71,33469.0,96.1283,96.3461,96.1283,96.3366,33469.0
2022-05-31 12:05:00,101.68,101.68,101.55,101.57,19652.0,96.3082,96.3082,96.1851,96.204,19652.0
2022-05-31 12:10:00,101.56,101.66,101.46,101.46,33884.0,96.1946,96.2893,96.0998,96.0998,33884.0
2022-05-31 12:15:00,101.44,101.5,101.3,101.39,16891.0,96.0809,96.1377,95.9483,96.0335,16891.0
2022-05-31 12:20:00,101.42,101.42,101.25,101.3,26165.0,96.062,96.062,95.9009,95.9483,26165.0
2022-05-31 12:25:00,101.29,101.4,101.28,101.39,10137.0,95.9388,96.043,95.9294,96.0335,10137.0
2022-05-31 12:30:00,101.41,101.51,101.35,101.5,23756.0,96.0525,96.1472,95.9957,96.1377,23756.0
2022-05-31 12:35:00,101.5,101.68,101.48,101.67,18724.0,96.1377,96.3082,96.1188,96.2988,18724.0
2022-05-31 12:40:00,101.66,101.86,101.64,101.78,27978.0,96.2893,96.4787,96.2703,96.4029,27978.0
2022-05-31 12:45:00,101.8,101.85,101.71,101.76,18055.0,96.4219,96.4692,96.3366,96.384,18055.0
2022-05-31 12:50:00,101.75,101.86,101.74,101.82,64358.0,96.3745,96.4787,96.3651,96.4408,64358.0
2022-05-31 12:55:00,101.83,101.85,101.71,101.73,24316.0,96.4503,96.4692,96.3366,96.3556,24316.0
2022-05-31 13:00:00,101.73,101.78,101.49,101.6,22819.0,96.3556,96.4029,96.1283,96.2325,22819.0
2022-05-31 13:05:00,101.6,101.86,101.6,101.84,15810.0,96.2325,96.4787,96.2325,96.4598,15810.0
2022-05-31 13:10:00,101.79,101.82,101.68,101.7,25023.0,96.4124,96.4408,96.3082,96.3272,25023.0
2022-05-31 13:15:00,101.66,101.67,101.41,101.47,28261.0,96.2893,96.2988,96.0525,96.1093,28261.0
2022-05-31 13:20:00,101.48,101.49,101.37,101.41,15801.0,96.1188,96.1283,96.0146,96.0525,15801.0
2022-05-31 13:25:00,101.4,101.45,101.29,101.37,25692.0,96.043,96.0904,95.9388,96.0146,25692.0
2022-05-31 13:30:00,101.36,101.55,101.33,101.54,21700.0,96.0051,96.1851,95.9767,96.1756,21700.0
2022-05-31 13:35:00,101.5,101.61,101.47,101.5,15409.0,96.1377,96.2419,96.1093,96.1377,15409.0
2022-05-31 13:40:00,101.53,101.67,101.51,101.66,23527.0,96.1661,96.2988,96.1472,96.2893,23527.0
2022-05-31 13:45:00,101.67,101.73,101.59,101.64,18668.0,96.2988,96.3556,96.223,96.2703,18668.0
2022-05-31 13:50:00,101.62,101.87,101.62,101.82,17729.0,96.2514,96.4882,96.2514,96.4408,17729.0
2022-05-31 13:55:00,101.84,102.01,101.83,102.0,30210.0,96.4598,96.6208,96.4503,96.6113,30210.0
2022-05-31 14:00:00,101.98,101.99,101.84,101.87,47966.0,96.5924,96.6018,96.4598,96.4882,47966.0
2022-05-31 14:05:00,101.84,101.84,101.68,101.79,145858.0,96.4598,96.4598,96.3082,96.4124,145858.0
2022-05-31 14:10:00,101.77,101.82,101.69,101.71,20499.0,96.3935,96.4408,96.3177,96.3366,20499.0
2022-05-31 14:15:00,101.7,101.79,101.67,101.79,25080.0,96.3272,96.4124,96.2988,96.4124,25080.0
2022-05-31 14:20:00,101.79,101.83,101.61,101.66,61839.0,96.4124,96.4503,96.2419,96.2893,61839.0
2022-05-31 14:25:00,101.65,101.66,101.5,101.55,30440.0,96.2798,96.2893,96.1377,96.1851,30440.0
2022-05-31 14:30:00,101.56,101.59,101.51,101.52,8565.0,96.1946,96.223,96.1472,96.1567,8565.0
2022-05-31 14:35:00,101.5,101.63,101.46,101.6,21842.0,96.1377,96.2609,96.0998,96.2325,21842.0
2022-05-31 14:40:00,101.58,101.6,101.33,101.35,17139.0,96.2135,96.2325,95.9767,95.9957,17139.0
2022-05-31 14:45:00,101.33,101.33,101.05,101.15,61412.0,95.9767,95.9767,95.7115,95.8062,61412.0
2022-05-31 14:50:00,101.11,101.18,100.97,100.98,20238.0,95.7683,95.8346,95.6357,95.6452,20238.0
2022-05-31 14:55:00,100.95,101.14,100.89,101.1,27834.0,95.6168,95.7968,95.56,95.7589,27834.0
2022-05-31 15:00:00,101.08,101.12,100.82,100.97,93246.0,95.7399,95.7778,95.4937,95.6357,93246.0
2022-05-31 15:05:00,100.99,101.18,100.85,101.16,39142.0,95.6547,95.8346,95.5221,95.8157,39142.0
2022-05-31 15:10:00,101.14,101.17,100.98,101.11,20046.0,95.7968,95.8252,95.6452,95.7683,20046.0
2022-05-31 15:15:00,101.1,101.34,101.1,101.14,27563.0,95.7589,95.9862,95.7589,95.7968,27563.0
2022-05-31 15:20:00,101.17,101.37,101.14,101.28,31482.0,95.8252,96.0146,95.7968,95.9294,31482.0
2022-05-31 15:25:00,101.29,101.33,101.22,101.29,29975.0,95.9388,95.9767,95.8725,95.9388,29975.0
2022-05-31 15:30:00,101.28,101.47,101.27,101.43,31209.0,95.9294,96.1093,95.9199,96.0714,31209.0
2022-05-31 15:35:00,101.42,101.44,101.34,101.39,60332.0,96.062,96.0809,95.9862,96.0335,60332.0
2022-05-31 15:40:00,101.4,101.45,101.33,101.33,80908.0,96.043,96.0904,95.9767,95.9767,80908.0
2022-05-31 15:45:00,101.33,101.4,101.26,101.3,116518.0,95.9767,96.043,95.9104,95.9483,116518.0
2022-05-31 15:50:00,101.26,101.69,101.25,101.47,124604.0,95.9104,96.3177,95.9009,96.1093,124604.0
2022-05-31 15:55:00,101.48,101.5,101.24,101.29,132781.0,96.1188,96.1377,95.8915,95.9388,132781.0
2022-06-01 09:30:00,101.76,102.13,101.6,101.86,106143.0,96.384,96.7345,96.2325,96.4787,106143.0
2022-06-01 09:35:00,101.87,101.87,101.43,101.44,63425.0,96.4882,96.4882,96.0714,96.0809,63425.0
2022-06-01 09:40:00,101.43,101.65,101.38,101.46,53488.0,96.0714,96.2798,96.0241,96.0998,53488.0
2022-06-01 09:45:00,101.47,101.54,101.26,101.3,33004.0,96.1093,96.1756,95.9104,95.9483,33004.0
2022-06-01 09:50:00,101.31,101.35,101.11,101.14,23946.0,95.9578,95.9957,95.7683,95.7968,23946.0
2022-06-01 09:55:00,101.11,101.16,100.94,101.04,21563.0,95.7683,95.8157,95.6073,95.702,21563.0
2022-06-01 10:00:00,101.06,101.19,100.81,100.9,48077.0,95.721,95.8441,95.4842,95.5694,48077.0
2022-06-01 10:05:00,100.88,100.89,100.55,100.62,51452.0,95.5505,95.56,95.2379,95.3042,51452.0
2022-06-01 10:10:00,100.65,100.75,100.47,100.55,13015.0,95.3326,95.4274,95.1621,95.2379,13015.0
2022-06-01 10:15:00,100.54,100.56,100.28,100.28,52047.0,95.2285,95.2474,94.9822,94.9822,52047.0
2022-06-01 10:20:00,100.31,100.36,100.21,100.23,18569.0,95.0106,95.058,94.9159,94.9348,18569.0
2022-06-01 10:25:00,100.23,100.27,100.14,100.22,110573.0,94.9348,94.9727,94.8496,94.9254,110573.0
2022-06-01 10:30:00,100.21,100.36,100.18,100.23,38907.0,94.9159,95.058,94.8875,94.9348,38907.0
2022-06-01 10:35:00,100.19,100.32,100.17,100.3,19106.0,94.8969,95.0201,94.878,95.0011,19106.0
2022-06-01 10:40:00,100.28,100.36,100.24,100.29,109756.0,94.9822,95.058,94.9443,94.9917,109756.0
2022-06-01 10:45:00,100.31,100.38,100.27,100.29,284761.0,95.0106,95.0769,94.9727,94.9917,284761.0
2022-06-01 10:50:00,100.27,100.48,100.23,100.48,23121.0,94.9727,95.1716,94.9348,95.1716,23121.0
2022-06-01 10:55:00,100.46,100.56,100.45,100.48,15532.0,95.1527,95.2474,95.1432,95.1716,15532.0
2022-06-01 11:00:00,100.48,100.49,100.25,100.42,43671.0,95.1716,95.1811,94.9538,95.1148,43671.0
2022-06-01 11:05:00,100.39,100.48,100.32,100.32,24869.0,95.0864,95.1716,95.0201,95.0201,24869.0
2022-06-01 11:10:00,100.33,100.49,100.31,100.37,20212.0,95.0295,95.1811,95.0106,95.0674,20212.0
2022-06-01 11:15:00,100.4,100.41,100.25,100.31,30907.0,95.0958,95.1053,94.9538,95.0106,30907.0
2022-06-01 11:20:00,100.27,100.27,100.05,100.1,24628.0,94.9727,94.9727,94.7643,94.8117,24628.0
2022-06-01 11:25:00,100.1,100.1,99.98,100.09,32752.0,94.8117,94.8117,94.698,94.8022,32752.0
2022-06-01 11:30:00,100.08,100.15,100.0,100.01,120810.0,94.7928,94.8591,94.717,94.7265,120810.0
2022-06-01 11:35:00,100.02,100.06,99.85,99.98,30278.0,94.7359,94.7738,94.5749,94.698,30278.0
2022-06-01 11:40:00,99.95,99.95,99.76,99.76,51975.0,94.6696,94.6696,94.4897,94.4897,51975.0
2022-06-01 11:45:00,99.76,99.89,99.69,99.69,16007.0,94.4897,94.6128,94.4234,94.4234,16007.0
2022-06-01 11:50:00,99.67,99.77,99.61,99.75,19674.0,94.4044,94.4991,94.3476,94.4802,19674.0
2022-06-01 11:55:00,99.72,99.81,99.65,99.68,15064.0,94.4518,94.537,94.3855,94.4139,15064.0
2022-06-01 12:00:00,99.69,99.71,99.59,99.64,13285.0,94.4234,94.4423,94.3286,94.376,13285.0
2022-06-01 12:05:00,99.66,99.78,99.65,99.75,15756.0,94.3949,94.5086,94.3855,94.4802,15756.0
2022-06-01 12:10:00,99.73,99.79,99.65,99.77,9793.0,94.4612,94.5181,94.3855,94.4991,9793.0
2022-06-01 12:15:00,99.8,99.96,99.8,99.96,16920.0,94.5275,94.6791,94.5275,94.6791,16920.0
2022-06-01 12:20:00,99.9,100.04,99.89,100.03,78708.0,94.6223,94.7549,94.6128,94.7454,78708.0
2022-06-01 12:25:00,100.03,100.04,99.91,99.91,33439.0,94.7454,94.7549,94.6317,94.6317,33439.0
2022-06-01 12:30:00,99.9,100.15,99.9,100.05,16929.0,94.6223,94.8591,94.6223,94.7643,16929.0
2022-06-01 12:35:00,100.08,100.12,100.02,100.12,23971.0,94.7928,94.8306,94.7359,94.8306,23971.0
2022-06-01 12:40:00,100.14,100.21,100.09,100.09,8941.0,94.8496,94.9159,94.8022,94.8022,8941.0
2022-06-01 12:45:00,100.09,100.15,99.98,100.03,75672.0,94.8022,94.8591,94.698,94.7454,75672.0
2022-06-01 12:50:00,100.03,100.17,99.89,100.17,30087.0,94.7454,94.878,94.6128,94.878,30087.0
2022-06-01 12:55:00,100.16,100.3,100.1,100.23,39685.0,94.8685,95.0011,94.8117,94.9348,39685.0
2022-06-01 13:00:00,100.21,100.36,100.18,100.22,84712.0,94.9159,95.058,94.8875,94.9254,84712.0
2022-06-01 13:05:00,100.21,100.51,100.21,100.51,17411.0,94.9159,95.2,94.9159,95.2,17411.0
2022-06-01 13:10:00,100.52,100.6,100.48,100.49,15084.0,95.2095,95.2853,95.1716,95.1811,15084.0
2022-06-01 13:15:00,100.51,100.69,100.5,100.69,28235.0,95.2,95.3705,95.1906,95.3705,28235.0
2022-06-01 13:20:00,100.71,100.79,100.57,100.62,14731.0,95.3895,95.4652,95.2569,95.3042,14731.0
2022-06-01 13:25:00,100.64,100.78,100.64,100.76,15654.0,95.3232,95.4558,95.3232,95.4368,15654.0
2022-06-01 13:30:00,100.77,100.84,100.71,100.84,15086.0,95.4463,95.5126,95.3895,95.5126,15086.0
2022-06-01 13:35:00,100.85,101.04,100.83,101.03,15262.0,95.5221,95.702,95.5031,95.6926,15262.0
2022-06-01 13:40:00,101.03,101.17,101.02,101.12,107665.0,95.6926,95.8252,95.6831,95.7778,107665.0
2022-06-01 13:45:00,101.15,101.19,101.05,101.1,22689.0,95.8062,95.8441,95.7115,95.7589,22689.0
2022-06-01 13:50:00,101.09,101.13,100.93,100.94,25812.0,95.7494,95.7873,95.5978,95.6073,25812.0
2022-06-01 13:55:00,100.93,101.14,100.93,101.03,9356.0,95.5978,95.7968,95.5978,95.6926,9356.0
2022-06-01 14:00:00,101.01,101.15,100.99,101.13,39178.0,95.6736,95.8062,95.6547,95.7873,39178.0
2022-06-01 14:05:00,101.09,101.16,101.0,101.08,21129.0,95.7494,95.8157,95.6641,95.7399,21129.0
2022-06-01 14:10:00,101.1,101.1,100.96,101.04,10200.0,95.7589,95.7589,95.6263,95.702,10200.0
2022-06-01 14:15:00,101.07,101.11,100.91,100.96,40100.0,95.7305,95.7683,95.5789,95.6263,40100.0
2022-06-01 14:20:00,100.97,101.33,100.93,101.32,44422.0,95.6357,95.9767,95.5978,95.9672,44422.0
2022-06-01 14:25:00,101.32,101.49,101.29,101.33,75958.0,95.9672,96.1283,95.9388,95.9767,75958.0
2022-06-01 14:30:00,101.37,101.46,101.33,101.4,116947.0,96.0146,96.0998,95.9767,96.043,116947.0
2022-06-01 14:35:00,101.38,101.44,101.33,101.34,40311.0,96.0241,96.0809,95.9767,95.9862,40311.0
2022-06-01 14:40:00,101.3,101.58,101.28,101.58,35909.0,95.9483,96.2135,95.9294,96.2135,35909.0
2022-06-01 14:45:00,101.59,101.61,101.42,101.53,42493.0,96.223,96.2419,96.062,96.1661,42493.0
2022-06-01 14:50:00,101.52,101.52,101.38,101.38,73759.0,96.1567,96.1567,96.0241,96.0241,73759.0
2022-06-01 14:55:00,101.38,101.46,101.32,101.38,48488.0,96.0241,96.0998,95.9672,96.0241,48488.0
2022-06-01 15:00:00,101.4,101.48,101.26,101.34,43025.0,96.043,96.1188,95.9104,95.9862,43025.0
2022-06-01 15:05:00,101.33,101.53,101.33,101.49,31618.0,95.9767,96.1661,95.9767,96.1283,31618.0
2022-06-01 15:10:00,101.47,101.65,101.43,101.61,43490.0,96.1093,96.2798,96.0714,96.2419,43490.0
2022-06-01 15:15:00,101.6,101.66,101.48,101.57,63520.0,96.2325,96.2893,96.1188,96.204,63520.0
2022-06-01 15:20:00,101.56,101.68,101.55,101.59,43001.0,96.1946,96.3082,96.1851,96.223,43001.0
2022-06-01 15:25:00,101.59,101.59,101.48,101.52,35837.0,96.223,96.223,96.1188,96.1567,35837.0
2022-06-01 15:30:00,101.47,101.5,101.31,101.34,75365.0,96.1093,96.1377,95.9578,95.9862,75365.0
2022-06-01 15:35:00,101.32,101.48,101.28,101.46,40905.0,95.9672,96.1188,95.9294,96.0998,40905.0
2022-06-01 15:40:00,101.46,101.54,101.43,101.43,38363.0,96.0998,96.1756,96.0714,96.0714,38363.0
2022-06-01 15:45:00,101.42,101.46,101.35,101.41,28798.0,96.062,96.0998,95.9957,96.0525,28798.0
2022-06-01 15:50:00,101.4,101.55,101.27,101.29,74274.0,96.043,96.1851,95.9199,95.9388,74274.0
2022-06-01 15:55:00,101.29,101.34,100.94,100.96,194431.0,95.9388,95.9862,95.6073,95.6263,194431.0
2022-06-02 09:30:00,101.03,101.29,101.02,101.22,79943.0,95.6926,95.9388,95.6831,95.8725,79943.0
2022-06-02 09:35:00,101.27,101.42,101.12,101.4,33678.0,95.9199,96.062,95.7778,96.043,33678.0
2022-06-02 09:40:00,101.39,101.44,101.13,101.31,43377.0,96.0335,96.0809,95.7873,95.9578,43377.0
2022-06-02 09:45:00,101.3,101.54,101.21,101.5,44261.0,95.9483,96.1756,95.8631,96.1377,44261.0
2022-06-02 09:50:00,101.5,101.5,101.12,101.12,23410.0,96.1377,96.1377,95.7778,95.7778,23410.0
2022-06-02 09:55:00,101.09,101.12,100.85,101.12,12589.0,95.7494,95.7778,95.5221,95.7778,12589.0
2022-06-02 10:00:00,101.11,101.39,101.06,101.24,33674.0,95.7683,96.0335,95.721,95.8915,33674.0
2022-06-02 10:05:00,101.27,101.31,101.15,101.23,13852.0,95.9199,95.9578,95.8062,95.882,13852.0
2022-06-02 10:10:00,101.23,101.76,101.23,101.73,48725.0,95.882,96.384,95.882,96.3556,48725.0
2022-06-02 10:15:00,101.7,101.81,101.48,101.49,46431.0,96.3272,96.4314,96.1188,96.1283,46431.0
2022-06-02 10:20:00,101.5,101.59,101.08,101.13,35242.0,96.1377,96.223,95.7399,95.7873,35242.0
2022-06-02 10:25:00,101.12,101.3,101.05,101.27,31735.0,95.7778,95.9483,95.7115,95.9199,31735.0
2022-06-02 10:30:00,101.28,101.54,101.18,101.49,38265.0,95.9294,96.1756,95.8346,96.1283,38265.0
2022-06-02 10:35:00,101.48,101.56,101.41,101.5,25783.0,96.1188,96.1946,96.0525,96.1377,25783.0
2022-06-02 10:40:00,101.54,101.56,101.44,101.49,15127.0,96.1756,96.1946,96.0809,96.1283,15127.0
2022-06-02 10:45:00,101.45,101.6,101.39,101.56,12095.0,96.0904,96.2325,96.0335,96.1946,12095.0
2022-06-02 10:50:00,101.57,101.58,101.46,101.54,23915.0,96.204,96.2135,96.0998,96.1756,23915.0
2022-06-02 10:55:00,101.55,101.67,101.5,101.66,27074.0,96.1851,96.2988,96.1377,96.2893,27074.0
2022-06-02 11:00:00,101.68,101.89,101.63,101.8,19308.0,96.3082,96.5071,96.2609,96.4219,19308.0
2022-06-02 11:05:00,101.81,101.85,101.65,101.83,63194.0,96.4314,96.4692,96.2798,96.4503,63194.0
2022-06-02 11:10:00,101.84,102.05,101.82,102.0,48808.0,96.4598,96.6587,96.4408,96.6113,48808.0
2022-06-02 11:15:00,101.99,102.07,101.9,101.9,11781.0,96.6018,96.6776,96.5166,96.5166,11781.0
2022-06-02 11:20:00,101.92,102.02,101.88,102.01,10354.0,96.5355,96.6303,96.4977,96.6208,10354.0
2022-06-02 11:25:00,102.05,102.13,101.95,102.06,36539.0,96.6587,96.7345,96.564,96.6681,36539.0
2022-06-02 11:30:00,102.06,102.06,101.9,102.01,15054.0,96.6681,96.6681,96.5166,96.6208,15054.0
2022-06-02 11:35:00,102.01,102.01,101.9,101.97,17943.0,96.6208,96.6208,96.5166,96.5829,17943.0
2022-06-02 11:40:00,101.99,102.19,101.96,102.14,16935.0,96.6018,96.7913,96.5734,96.7439,16935.0
2022-06-02 11:45:00,102.15,102.35,102.06,102.34,23409.0,96.7534,96.9428,96.6681,96.9334,23409.0
2022-06-02 11:50:00,102.33,102.38,102.18,102.21,73096.0,96.9239,96.9712,96.7818,96.8102,73096.0
2022-06-02 11:55:00,102.2,102.24,102.0,102.02,23448.0,96.8008,96.8386,96.6113,96.6303,23448.0
2022-06-02 12:00:00,102.05,102.13,101.98,102.13,22680.0,96.6587,96.7345,96.5924,96.7345,22680.0
2022-06-02 12:05:00,102.1,102.15,102.06,102.07,32537.0,96.706,96.7534,96.6681,96.6776,32537.0
2022-06-02 12:10:00,102.09,102.15,102.07,102.09,24365.0,96.6966,96.7534,96.6776,96.6966,24365.0
2022-06-02 12:15:00,102.1,102.26,102.1,102.22,19781.0,96.706,96.8576,96.706,96.8197,19781.0
2022-06-02 12:20:00,102.21,102.4,102.18,102.4,39311.0,96.8102,96.9902,96.7818,96.9902,39311.0
2022-06-02 12:25:00,102.41,102.5,102.39,102.49,14483.0,96.9997,97.0849,96.9807,97.0754,14483.0
2022-06-02 12:30:00,102.5,102.56,102.47,102.53,12328.0,97.0849,97.1417,97.0565,97.1133,12328.0
2022-06-02 12:35:00,102.53,102.61,102.51,102.59,23333.0,97.1133,97.1891,97.0944,97.1701,23333.0
2022-06-02 12:40:00,102.59,102.6,102.31,102.34,32324.0,97.1701,97.1796,96.9049,96.9334,32324.0
2022-06-02 12:45:00,102.34,102.42,102.3,102.41,14033.0,96.9334,97.0091,96.8955,96.9997,14033.0
2022-06-02 12:50:00,102.42,102.57,102.4,102.55,44132.0,97.0091,97.1512,96.9902,97.1323,44132.0
2022-06-02 12:55:00,102.55,102.55,102.42,102.45,12199.0,97.1323,97.1323,97.0091,97.0375,12199.0
2022-06-02 13:00:00,102.46,102.54,102.43,102.53,16941.0,97.047,97.1228,97.0186,97.1133,16941.0
2022-06-02 13:05:00,102.5,102.57,102.45,102.51,43844.0,97.0849,97.1512,97.0375,97.0944,43844.0
2022-06-02 13:10:00,102.51,102.52,102.34,102.41,5948.0,97.0944,97.1038,96.9334,96.9997,5948.0
2022-06-02 13:15:00,102.36,102.49,102.36,102.48,8132.0,96.9523,97.0754,96.9523,97.066,8132.0
2022-06-02 13:20:00,102.47,102.51,102.42,102.48,24526.0,97.0565,97.0944,97.0091,97.066,24526.0
2022-06-02 13:25:00,102.47,102.54,102.41,102.54,16846.0,97.0565,97.1228,96.9997,97.1228,16846.0
2022-06-02 13:30:00,102.54,102.68,102.54,102.66,12496.0,97.1228,97.2554,97.1228,97.2365,12496.0
2022-06-02 13:35:00,102.69,102.69,102.58,102.64,6827.0,97.2649,97.2649,97.1607,97.2175,6827.0
2022-06-02 13:40:00,102.62,102.69,102.55,102.69,59188.0,97.1986,97.2649,97.1323,97.2649,59188.0
2022-06-02 13:45:00,102.7,102.78,102.65,102.76,14259.0,97.2743,97.3501,97.227,97.3312,14259.0
2022-06-02 13:50:00,102.76,102.8,102.67,102.71,21813.0,97.3312,97.3691,97.2459,97.2838,21813.0
2022-06-02 13:55:00,102.68,102.77,102.63,102.76,89859.0,97.2554,97.3406,97.208,97.3312,89859.0
2022-06-02 14:00:00,102.75,102.84,102.7,102.82,46876.0,97.3217,97.4069,97.2743,97.388,46876.0
2022-06-02 14:05:00,102.83,102.89,102.79,102.8,41828.0,97.3975,97.4543,97.3596,97.3691,41828.0
2022-06-02 14:10:00,102.8,102.87,102.76,102.85,43358.0,97.3691,97.4354,97.3312,97.4164,43358.0
2022-06-02 14:15:00,102.85,102.85,102.75,102.79,22998.0,97.4164,97.4164,97.3217,97.3596,22998.0
2022-06-02 14:20:00,102.79,102.79,102.72,102.73,19735.0,97.3596,97.3596,97.2933,97.3028,19735.0
2022-06-02 14:25:00,102.72,102.73,102.57,102.61,26828.0,97.2933,97.3028,97.1512,97.1891,26828.0
2022-06-02 14:30:00,102.63,102.69,102.63,102.68,53330.0,97.208,97.2649,97.208,97.2554,53330.0
2022-06-02 14:35:00,102.68,102.71,102.65,102.67,22463.0,97.2554,97.2838,97.227,97.2459,22463.0
2022-06-02 14:40:00,102.67,102.69,102.58,102.62,23750.0,97.2459,97.2649,97.1607,97.1986,23750.0
2022-06-02 14:45:00,102.63,102.7,102.62,102.65,77602.0,97.208,97.2743,97.1986,97.227,77602.0
2022-06-02 14:50:00,102.64,102.74,102.58,102.67,97266.0,97.2175,97.3122,97.1607,97.2459,97266.0
2022-06-02 14:55:00,102.66,102.68,102.48,102.51,121251.0,97.2365,97.2554,97.066,97.0944,121251.0
2022-06-02 15:00:00,102.48,102.64,102.47,102.6,55159.0,97.066,97.2175,97.0565,97.1796,55159.0
2022-06-02 15:05:00,102.6,102.68,102.56,102.65,28363.0,97.1796,97.2554,97.1417,97.227,28363.0
2022-06-02 15:10:00,102.66,102.73,102.61,102.71,52591.0,97.2365,97.3028,97.1891,97.2838,52591.0
2022-06-02 15:15:00,102.71,102.73,102.67,102.7,26676.0,97.2838,97.3028,97.2459,97.2743,26676.0
2022-06-02 15:20:00,102.7,102.8,102.69,102.78,16351.0,97.2743,97.3691,97.2649,97.3501,16351.0
2022-06-02 15:25:00,102.77,102.83,102.63,102.69,41615.0,97.3406,97.3975,97.208,97.2649,41615.0
2022-06-02 15:30:00,102.69,102.76,102.67,102.72,27987.0,97.2649,97.3312,97.2459,97.2933,27987.0
2022-06-02 15:35:00,102.72,102.79,102.64,102.66,107893.0,97.2933,97.3596,97.2175,97.2365,107893.0
2022-06-02 15:40:00,102.68,102.77,102.65,102.76,23333.0,97.2554,97.3406,97.227,97.3312,23333.0
2022-06-02 15:45:00,102.75,102.78,102.64,102.65,61410.0,97.3217,97.3501,97.2175,97.227,61410.0
2022-06-02 15:50:00,102.66,102.88,102.66,102.82,57069.0,97.2365,97.4448,97.2365,97.388,57069.0
2022-06-02 15:55:00,102.79,103.01,102.78,102.97,48232.0,97.3596,97.568,97.3501,97.5301,48232.0
2022-06-03 09:30:00,102.27,102.35,102.04,102.08,93065.0,96.8671,96.9428,96.6492,96.6871,93065.0
2022-06-03 09:35:00,102.07,102.07,101.68,101.84,53059.0,96.6776,96.6776,96.3082,96.4598,53059.0
2022-06-03 09:40:00,101.86,101.96,101.73,101.73,69394.0,96.4787,96.5734,96.3556,96.3556,69394.0
2022-06-03 09:45:00,101.7,101.89,101.69,101.83,45921.0,96.3272,96.5071,96.3177,96.4503,45921.0
2022-06-03 09:50:00,101.84,101.96,101.68,101.87,59965.0,96.4598,96.5734,96.3082,96.4882,59965.0
2022-06-03 09:55:00,101.85,102.2,101.82,102.17,39244.0,96.4692,96.8008,96.4408,96.7723,39244.0
2022-06-03 10:00:00,102.19,102.3,102.05,102.09,25028.0,96.7913,96.8955,96.6587,96.6966,25028.0
2022-06-03 10:05:00,102.06,102.2,101.91,102.15,11699.0,96.6681,96.8008,96.5261,96.7534,11699.0
2022-06-03 10:10:00,102.12,102.26,101.99,102.23,19859.0,96.725,96.8576,96.6018,96.8292,19859.0
2022-06-03 10:15:00,102.28,102.33,102.19,102.25,28808.0,96.8765,96.9239,96.7913,96.8481,28808.0
2022-06-03 10:20:00,102.14,102.24,102.0,102.18,25050.0,96.7439,96.8386,96.6113,96.7818,25050.0
2022-06-03 10:25:00,102.12,102.23,102.07,102.17,14803.0,96.725,96.8292,96.6776,96.7723,14803.0
2022-06-03 10:30:00,102.11,102.2,101.91,102.11,32745.0,96.7155,96.8008,96.5261,96.7155,32745.0
2022-06-03 10:35:00,102.08,102.18,101.79,101.87,17475.0,96.6871,96.7818,96.4124,96.4882,17475.0
2022-06-03 10:40:00,101.84,101.87,101.76,101.86,12191.0,96.4598,96.4882,96.384,96.4787,12191.0
2022-06-03 10:45:00,101.88,102.07,101.81,102.02,25742.0,96.4977,96.6776,96.4314,96.6303,25742.0
2022-06-03 10:50:00,102.01,102.04,101.84,101.86,35918.0,96.6208,96.6492,96.4598,96.4787,35918.0
2022-06-03 10:55:00,101.88,101.98,101.77,101.87,41664.0,96.4977,96.5924,96.3935,96.4882,41664.0
2022-06-03 11:00:00,101.83,101.9,101.69,101.77,28579.0,96.4503,96.5166,96.3177,96.3935,28579.0
2022-06-03 11:05:00,101.77,101.81,101.7,101.75,19467.0,96.3935,96.4314,96.3272,96.3745,19467.0
2022-06-03 11:10:00,101.74,101.75,101.57,101.62,18873.0,96.3651,96.3745,96.204,96.2514,18873.0
2022-06-03 11:15:00,101.65,101.78,101.6,101.75,43902.0,96.2798,96.4029,96.2325,96.3745,43902.0
2022-06-03 11:20:00,101.73,101.74,101.61,101.62,22018.0,96.3556,96.3651,96.2419,96.2514,22018.0
2022-06-03 11:25:00,101.62,101.7,101.53,101.6,39622.0,96.2514,96.3272,96.1661,96.2325,39622.0
2022-06-03 11:30:00,101.61,101.77,101.55,101.7,21506.0,96.2419,96.3935,96.1851,96.3272,21506.0
2022-06-03 11:35:00,101.72,101.83,101.67,101.79,46384.0,96.3461,96.4503,96.2988,96.4124,46384.0
2022-06-03 11:40:00,101.81,101.82,101.71,101.76,19229.0,96.4314,96.4408,96.3366,96.384,19229.0
2022-06-03 11:45:00,101.74,101.76,101.51,101.51,23448.0,96.3651,96.384,96.1472,96.1472,23448.0
2022-06-03 11:50:00,101.51,101.58,101.4,101.55,30982.0,96.1472,96.2135,96.043,96.1851,30982.0
2022-06-03 11:55:00,101.56,101.68,101.53,101.65,37520.0,96.1946,96.3082,96.1661,96.2798,37520.0
2022-06-03 12:00:00,101.65,101.87,101.64,101.82,22618.0,96.2798,96.4882,96.2703,96.4408,22618.0
2022-06-03 12:05:00,101.86,101.88,101.64,101.68,36542.0,96.4787,96.4977,96.2703,96.3082,36542.0
2022-06-03 12:10:00,101.69,101.73,101.64,101.71,47131.0,96.3177,96.3556,96.2703,96.3366,47131.0
2022-06-03 12:15:00,101.71,101.81,101.58,101.59,25837.0,96.3366,96.4314,96.2135,96.223,25837.0
2022-06-03 12:20:00,101.58,101.94,101.57,101.87,17548.0,96.2135,96.5545,96.204,96.4882,17548.0
2022-06-03 12:25:00,101.85,101.91,101.81,101.91,25458.0,96.4692,96.5261,96.4314,96.5261,25458.0
2022-06-03 12:30:00,101.91,101.91,101.81,101.87,64891.0,96.5261,96.5261,96.4314,96.4882,64891.0
2022-06-03 12:35:00,101.85,102.03,101.84,102.01,21929.0,96.4692,96.6397,96.4598,96.6208,21929.0
2022-06-03 12:40:00,102.0,102.02,101.89,101.93,9840.0,96.6113,96.6303,96.5071,96.545,9840.0
2022-06-03 12:45:00,101.96,102.05,101.89,102.0,33576.0,96.5734,96.6587,96.5071,96.6113,33576.0
2022-06-03 12:50:00,101.97,102.08,101.89,102.08,17981.0,96.5829,96.6871,96.5071,96.6871,17981.0
2022-06-03 12:55:00,102.09,102.17,102.07,102.16,17079.0,96.6966,96.7723,96.6776,96.7629,17079.0
2022-06-03 13:00:00,102.17,102.36,102.12,102.34,20805.0,96.7723,96.9523,96.725,96.9334,20805.0
2022-06-03 13:05:00,102.34,102.36,102.19,102.22,28696.0,96.9334,96.9523,96.7913,96.8197,28696.0
2022-06-03 13:10:00,102.19,102.22,102.13,102.14,8910.0,96.7913,96.8197,96.7345,96.7439,8910.0
2022-06-03 13:15:00,102.14,102.14,101.84,101.84,29907.0,96.7439,96.7439,96.4598,96.4598,29907.0
2022-06-03 13:20:00,101.84,102.02,101.83,102.02,21037.0,96.4598,96.6303,96.4503,96.6303,21037.0
2022-06-03 13:25:00,102.03,102.06,101.93,102.02,18985.0,96.6397,96.6681,96.545,96.6303,18985.0
2022-06-03 13:30:00,102.0,102.0,101.9,101.98,38984.0,96.6113,96.6113,96.5166,96.5924,38984.0
2022-06-03 13:35:00,102.01,102.04,101.92,101.99,9890.0,96.6208,96.6492,96.5355,96.6018,9890.0
2022-06-03 13:40:00,101.95,101.95,101.75,101.79,22598.0,96.564,96.564,96.3745,96.4124,22598.0
2022-06-03 13:45:00,101.79,101.88,101.72,101.87,39633.0,96.4124,96.4977,96.3461,96.4882,39633.0
2022-06-03 13:50:00,101.86,101.95,101.83,101.87,20821.0,96.4787,96.564,96.4503,96.4882,20821.0
2022-06-03 13:55:00,101.87,101.92,101.81,101.87,15258.0,96.4882,96.5355,96.4314,96.4882,15258.0
2022-06-03 14:00:00,101.86,101.91,101.77,101.89,19521.0,96.4787,96.5261,96.3935,96.5071,19521.0
2022-06-03 14:05:00,101.88,101.99,101.82,101.95,19192.0,96.4977,96.6018,96.4408,96.564,19192.0
2022-06-03 14:10:00,101.94,102.05,101.94,102.03,7214.0,96.5545,96.6587,96.5545,96.6397,7214.0
2022-06-03 14:15:00,102.04,102.1,102.0,102.1,26846.0,96.6492,96.706,96.6113,96.706,26846.0
2022-06-03 14:20:00,102.11,102.12,102.0,102.06,12253.0,96.7155,96.725,96.6113,96.6681,12253.0
2022-06-03 14:25:00,102.06,102.24,102.03,102.24,15994.0,96.6681,96.8386,96.6397,96.8386,15994.0
2022-06-03 14:30:00,102.22,102.22,102.08,102.09,15818.0,96.8197,96.8197,96.6871,96.6966,15818.0
2022-06-03 14:35:00,102.11,102.12,101.86,101.86,13558.0,96.7155,96.725,96.4787,96.4787,13558.0
2022-06-03 14:40:00,101.89,101.96,101.85,101.96,4850.0,96.5071,96.5734,96.4692,96.5734,4850.0
2022-06-03 14:45:00,101.98,102.0,101.9,102.0,21556.0,96.5924,96.6113,96.5166,96.6113,21556.0
2022-06-03 14:50:00,101.99,102.02,101.92,101.96,24912.0,96.6018,96.6303,96.5355,96.5734,24912.0
2022-06-03 14:55:00,101.94,102.04,101.93,102.02,13018.0,96.5545,96.6492,96.545,96.6303,13018.0
2022-06-03 15:00:00,102.01,102.05,101.9,102.03,15056.0,96.6208,96.6587,96.5166,96.6397,15056.0
2022-06-03 15:05:00,102.0,102.02,101.81,101.88,16845.0,96.6113,96.6303,96.4314,96.4977,16845.0
2022-06-03 15:10:00,101.92,101.92,101.75,101.8,24244.0,96.5355,96.5355,96.3745,96.4219,24244.0
2022-06-03 15:15:00,101.79,101.84,101.76,101.82,35378.0,96.4124,96.4598,96.384,96.4408,35378.0
2022-06-03 15:20:00,101.84,101.87,101.81,101.84,33372.0,96.4598,96.4882,96.4314,96.4598,33372.0
2022-06-03 15:25:00,101.85,102.02,101.83,102.02,12628.0,96.4692,96.6303,96.4503,96.6303,12628.0
2022-06-03 15:30:00,102.02,102.02,101.93,101.96,19897.0,96.6303,96.6303,96.545,96.5734,19897.0
2022-06-03 15:35:00,101.94,102.1,101.9,102.01,29984.0,96.5545,96.706,96.5166,96.6208,29984.0
2022-06-03 15:40:00,102.04,102.08,101.93,101.93,20532.0,96.6492,96.6871,96.545,96.545,20532.0
2022-06-03 15:45:00,101.94,101.97,101.82,101.85,25499.0,96.5545,96.5829,96.4408,96.4692,25499.0
2022-06-03 15:50:00,101.81,102.07,101.72,102.07,60341.0,96.4314,96.6776,96.3461,96.6776,60341.0
2022-06-03 15:55:00,102.09,102.12,101.96,102.0,49241.0,96.6966,96.725,96.5734,96.6113,49241.0
2022-06-06 09:30:00,102.85,102.94,102.43,102.44,100977.0,97.4164,97.5017,97.0186,97.0281,100977.0
2022-06-06 09:35:00,102.41,102.41,102.04,102.21,48147.0,96.9997,96.9997,96.6492,96.8102,48147.0
2022-06-06 09:40:00,102.22,102.52,102.21,102.33,56148.0,96.8197,97.1038,96.8102,96.9239,56148.0
2022-06-06 09:45:00,102.31,102.35,101.99,102.29,42135.0,96.9049,96.9428,96.6018,96.886,42135.0
2022-06-06 09:50:00,102.33,102.35,102.1,102.2,22424.0,96.9239,96.9428,96.706,96.8008,22424.0
2022-06-06 09:55:00,102.19,102.3,102.11,102.25,28335.0,96.7913,96.8955,96.7155,96.8481,28335.0
2022-06-06 10:00:00,102.29,102.61,102.27,102.59,43597.0,96.886,97.1891,96.8671,97.1701,43597.0
2022-06-06 10:05:00,102.6,102.76,102.55,102.68,29539.0,97.1796,97.3312,97.1323,97.2554,29539.0
2022-06-06 10:10:00,102.7,102.83,102.66,102.83,7346.0,97.2743,97.3975,97.2365,97.3975,7346.0
2022-06-06 10:15:00,102.87,102.87,102.61,102.69,11855.0,97.4354,97.4354,97.1891,97.2649,11855.0
2022-06-06 10:20:00,102.67,102.7,102.56,102.57,18330.0,97.2459,97.2743,97.1417,97.1512,18330.0
2022-06-06 10:25:00,102.55,102.69,102.51,102.67,15693.0,97.1323,97.2649,97.0944,97.2459,15693.0
2022-06-06 10:30:00,102.67,102.7,102.57,102.68,11170.0,97.2459,97.2743,97.1512,97.2554,11170.0
2022-06-06 10:35:00,102.69,102.69,102.48,102.53,8753.0,97.2649,97.2649,97.066,97.1133,8753.0
2022-06-06 10:40:00,102.55,102.63,102.44,102.61,34253.0,97.1323,97.208,97.0281,97.1891,34253.0
2022-06-06 10:45:00,102.63,102.81,102.61,102.8,8189.0,97.208,97.3785,97.1891,97.3691,8189.0
2022-06-06 10:50:00,102.8,102.83,102.63,102.63,12717.0,97.3691,97.3975,97.208,97.208,12717.0
2022-06-06 10:55:00,102.67,102.74,102.65,102.72,6474.0,97.2459,97.3122,97.227,97.2933,6474.0
2022-06-06 11:00:00,102.74,102.86,102.7,102.81,16793.0,97.3122,97.4259,97.2743,97.3785,16793.0
2022-06-06 11:05:00,102.81,102.93,102.8,102.81,13087.0,97.3785,97.4922,97.3691,97.3785,13087.0
2022-06-06 11:10:00,102.76,102.78,102.56,102.7,11805.0,97.3312,97.3501,97.1417,97.2743,11805.0
2022-06-06 11:15:00,102.7,102.7,102.35,102.35,35217.0,97.2743,97.2743,96.9428,96.9428,35217.0
2022-06-06 11:20:00,102.33,102.51,102.33,102.48,14183.0,96.9239,97.0944,96.9239,97.066,14183.0
2022-06-06 11:25:00,102.47,102.52,102.45,102.5,9581.0,97.0565,97.1038,97.0375,97.0849,9581.0
2022-06-06 11:30:00,102.53,102.57,102.45,102.5,19070.0,97.1133,97.1512,97.0375,97.0849,19070.0
2022-06-06 11:35:00,102.47,102.55,102.44,102.51,11898.0,97.0565,97.1323,97.0281,97.0944,11898.0
2022-06-06 11:40:00,102.48,102.7,102.46,102.7,11264.0,97.066,97.2743,97.047,97.2743,11264.0
2022-06-06 11:45:00,102.72,102.76,102.62,102.62,11141.0,97.2933,97.3312,97.1986,97.1986,11141.0
2022-06-06 11:50:00,102.6,102.7,102.59,102.67,17293.0,97.1796,97.2743,97.1701,97.2459,17293.0
2022-06-06 11:55:00,102.67,102.79,102.66,102.76,53922.0,97.2459,97.3596,97.2365,97.3312,53922.0
2022-06-06 12:00:00,102.74,102.76,102.44,102.5,31265.0,97.3122,97.3312,97.0281,97.0849,31265.0
2022-06-06 12:05:00,102.53,102.65,102.52,102.53,10627.0,97.1133,97.227,97.1038,97.1133,10627.0
2022-06-06 12:10:00,102.51,102.53,102.36,102.38,14066.0,97.0944,97.1133,96.9523,96.9712,14066.0
2022-06-06 12:15:00,102.32,102.44,102.32,102.41,17326.0,96.9144,97.0281,96.9144,96.9997,17326.0
2022-06-06 12:20:00,102.44,102.48,102.26,102.26,22440.0,97.0281,97.066,96.8576,96.8576,22440.0
2022-06-06 12:25:00,102.29,102.39,102.21,102.21,8380.0,96.886,96.9807,96.8102,96.8102,8380.0
2022-06-06 12:30:00,102.2,102.44,102.15,102.44,22199.0,96.8008,97.0281,96.7534,97.0281,22199.0
2022-06-06 12:35:00,102.44,102.52,102.38,102.5,13119.0,97.0281,97.1038,96.9712,97.0849,13119.0
2022-06-06 12:40:00,102.51,102.58,102.47,102.57,11382.0,97.0944,97.1607,97.0565,97.1512,11382.0
2022-06-06 12:45:00,102.58,102.65,102.55,102.6,19291.0,97.1607,97.227,97.1323,97.1796,19291.0
2022-06-06 12:50:00,102.56,102.61,102.49,102.6,8795.0,97.1417,97.1891,97.0754,97.1796,8795.0
2022-06-06 12:55:00,102.65,102.72,102.61,102.72,3312.0,97.227,97.2933,97.1891,97.2933,3312.0
2022-06-06 13:00:00,102.72,102.72,102.5,102.5,15280.0,97.2933,97.2933,97.0849,97.0849,15280.0
2022-06-06 13:05:00,102.52,102.62,102.51,102.56,7830.0,97.1038,97.1986,97.0944,97.1417,7830.0
2022-06-06 13:10:00,102.58,102.58,102.43,102.53,10126.0,97.1607,97.1607,97.0186,97.1133,10126.0
2022-06-06 13:15:00,102.51,102.55,102.41,102.47,11783.0,97.0944,97.1323,96.9997,97.0565,11783.0
2022-06-06 13:20:00,102.45,102.56,102.39,102.54,23617.0,97.0375,97.1417,96.9807,97.1228,23617.0
2022-06-06 13:25:00,102.5,102.54,102.45,102.53,14298.0,97.0849,97.1228,97.0375,97.1133,14298.0
2022-06-06 13:30:00,102.52,102.61,102.49,102.6,10415.0,97.1038,97.1891,97.0754,97.1796,10415.0
2022-06-06 13:35:00,102.58,102.83,102.58,102.77,13602.0,97.1607,97.3975,97.1607,97.3406,13602.0
2022-06-06 13:40:00,102.79,102.92,102.77,102.9,8877.0,97.3596,97.4827,97.3406,97.4638,8877.0
2022-06-06 13:45:00,102.91,102.92,102.8,102.9,20641.0,97.4732,97.4827,97.3691,97.4638,20641.0
2022-06-06 13:50:00,102.92,103.0,102.89,102.94,16101.0,97.4827,97.5585,97.4543,97.5017,16101.0
2022-06-06 13:55:00,102.93,103.05,102.93,103.03,9961.0,97.4922,97.6058,97.4922,97.5869,9961.0
2022-06-06 14:00:00,103.05,103.05,102.92,102.99,16039.0,97.6058,97.6058,97.4827,97.549,16039.0
2022-06-06 14:05:00,102.97,103.0,102.83,102.88,20379.0,97.5301,97.5585,97.3975,97.4448,20379.0
2022-06-06 14:10:00,102.9,102.9,102.8,102.81,6256.0,97.4638,97.4638,97.3691,97.3785,6256.0
2022-06-06 14:15:00,102.77,102.81,102.73,102.78,9557.0,97.3406,97.3785,97.3028,97.3501,9557.0
2022-06-06 14:20:00,102.75,102.76,102.49,102.52,54278.0,97.3217,97.3312,97.0754,97.1038,54278.0
2022-06-06 14:25:00,102.51,102.55,102.36,102.41,47021.0,97.0944,97.1323,96.9523,96.9997,47021.0
2022-06-06 14:30:00,102.37,102.44,102.33,102.44,11864.0,96.9618,97.0281,96.9239,97.0281,11864.0
2022-06-06 14:35:00,102.41,102.44,102.3,102.33,15290.0,96.9997,97.0281,96.8955,96.9239,15290.0
2022-06-06 14:40:00,102.34,102.47,102.34,102.45,9877.0,96.9334,97.0565,96.9334,97.0375,9877.0
2022-06-06 14:45:00,102.47,102.54,102.43,102.49,18098.0,97.0565,97.1228,97.0186,97.0754,18098.0
2022-06-06 14:50:00,102.46,102.49,102.25,102.48,26745.0,97.047,97.0754,96.8481,97.066,26745.0
2022-06-06 14:55:00,102.47,102.56,102.45,102.51,12730.0,97.0565,97.1417,97.0375,97.0944,12730.0
2022-06-06 15:00:00,102.49,102.55,102.43,102.48,25031.0,97.0754,97.1323,97.0186,97.066,25031.0
2022-06-06 15:05:00,102.46,102.49,102.38,102.41,100109.0,97.047,97.0754,96.9712,96.9997,100109.0
2022-06-06 15:10:00,102.41,102.44,102.33,102.41,11598.0,96.9997,97.0281,96.9239,96.9997,11598.0
2022-06-06 15:15:00,102.39,102.5,102.35,102.35,18462.0,96.9807,97.0849,96.9428,96.9428,18462.0
2022-06-06 15:20:00,102.36,102.51,102.27,102.46,29532.0,96.9523,97.0944,96.8671,97.047,29532.0
2022-06-06 15:25:00,102.46,102.49,102.4,102.43,17993.0,97.047,97.0754,96.9902,97.0186,17993.0
2022-06-06 15:30:00,102.4,102.52,102.4,102.48,24550.0,96.9902,97.1038,96.9902,97.066,24550.0
2022-06-06 15:35:00,102.47,102.5,102.32,102.4,35703.0,97.0565,97.0849,96.9144,96.9902,35703.0
2022-06-06 15:40:00,102.38,102.54,102.34,102.54,38668.0,96.9712,97.1228,96.9334,97.1228,38668.0
2022-06-06 15:45:00,102.56,102.57,102.41,102.44,42591.0,97.1417,97.1512,96.9997,97.0281,42591.0
2022-06-06 15:50:00,102.43,102.67,102.43,102.67,63813.0,97.0186,97.2459,97.0186,97.2459,63813.0
2022-06-06 15:55:00,102.65,102.71,102.6,102.62,107228.0,97.227,97.2838,97.1796,97.1986,107228.0
2022-06-07 09:30:00,101.89,102.12,101.61,102.01,66448.0,96.5071,96.725,96.2419,96.6208,66448.0
2022-06-07 09:35:00,102.08,102.11,101.67,101.73,24927.0,96.6871,96.7155,96.2988,96.3556,24927.0
2022-06-07 09:40:00,101.79,101.89,101.72,101.76,27921.0,96.4124,96.5071,96.3461,96.384,27921.0
2022-06-07 09:45:00,101.78,101.95,101.73,101.95,31479.0,96.4029,96.564,96.3556,96.564,31479.0
2022-06-07 09:50:00,101.96,102.27,101.94,102.21,29964.0,96.5734,96.8671,96.5545,96.8102,29964.0
2022-06-07 09:55:00,102.21,102.27,102.15,102.22,9952.0,96.8102,96.8671,96.7534,96.8197,9952.0
2022-06-07 10:00:00,102.2,102.4,102.15,102.4,26008.0,96.8008,96.9902,96.7534,96.9902,26008.0
2022-06-07 10:05:00,102.4,102.46,102.28,102.35,14818.0,96.9902,97.047,96.8765,96.9428,14818.0
2022-06-07 10:10:00,102.33,102.37,102.18,102.32,32734.0,96.9239,96.9618,96.7818,96.9144,32734.0
2022-06-07 10:15:00,102.35,102.4,102.27,102.33,28662.0,96.9428,96.9902,96.8671,96.9239,28662.0
2022-06-07 10:20:00,102.35,102.53,102.3,102.5,10131.0,96.9428,97.1133,96.8955,97.0849,10131.0
2022-06-07 10:25:00,102.4,102.79,102.39,102.76,21834.0,96.9902,97.3596,96.9807,97.3312,21834.0
2022-06-07 10:30:00,102.78,102.86,102.73,102.81,18039.0,97.3501,97.4259,97.3028,97.3785,18039.0
2022-06-07 10:35:00,102.76,103.07,102.76,103.04,15002.0,97.3312,97.6248,97.3312,97.5964,15002.0
2022-06-07 10:40:00,103.08,103.18,103.01,103.11,15673.0,97.6343,97.729,97.568,97.6627,15673.0
2022-06-07 10:45:00,103.11,103.21,103.09,103.17,10064.0,97.6627,97.7574,97.6437,97.7195,10064.0
2022-06-07 10:50:00,103.17,103.27,103.13,103.23,34334.0,97.7195,97.8142,97.6816,97.7763,34334.0
2022-06-07 10:55:00,103.21,103.25,103.16,103.18,18124.0,97.7574,97.7953,97.71,97.729,18124.0
2022-06-07 11:00:00,103.19,103.27,103.15,103.17,34925.0,97.7385,97.8142,97.7006,97.7195,34925.0
2022-06-07 11:05:00,103.16,103.18,103.04,103.16,14379.0,97.71,97.729,97.5964,97.71,14379.0
2022-06-07 11:10:00,103.17,103.24,103.1,103.22,14760.0,97.7195,97.7858,97.6532,97.7669,14760.0
2022-06-07 11:15:00,103.21,103.23,103.06,103.11,23262.0,97.7574,97.7763,97.6153,97.6627,23262.0
2022-06-07 11:20:00,103.14,103.15,102.94,102.94,18547.0,97.6911,97.7006,97.5017,97.5017,18547.0
2022-06-07 11:25:00,102.89,102.95,102.74,102.81,10203.0,97.4543,97.5111,97.3122,97.3785,10203.0
2022-06-07 11:30:00,102.76,102.78,102.71,102.74,17345.0,97.3312,97.3501,97.2838,97.3122,17345.0
2022-06-07 11:35:00,102.76,102.77,102.59,102.7,30317.0,97.3312,97.3406,97.1701,97.2743,30317.0
2022-06-07 11:40:00,102.69,102.72,102.61,102.65,7554.0,97.2649,97.2933,97.1891,97.227,7554.0
2022-06-07 11:45:00,102.66,102.74,102.48,102.5,11488.0,97.2365,97.3122,97.066,97.0849,11488.0
2022-06-07 11:50:00,102.48,102.58,102.44,102.51,9779.0,97.066,97.1607,97.0281,97.0944,9779.0
2022-06-07 11:55:00,102.51,102.64,102.49,102.63,15644.0,97.0944,97.2175,97.0754,97.208,15644.0
2022-06-07 12:00:00,102.64,102.72,102.62,102.67,24073.0,97.2175,97.2933,97.1986,97.2459,24073.0
2022-06-07 12:05:00,102.65,102.73,102.56,102.67,35579.0,97.227,97.3028,97.1417,97.2459,35579.0
2022-06-07 12:10:00,102.67,102.74,102.64,102.71,8296.0,97.2459,97.3122,97.2175,97.2838,8296.0
2022-06-07 12:15:00,102.71,102.71,102.48,102.52,17780.0,97.2838,97.2838,97.066,97.1038,17780.0
2022-06-07 12:20:00,102.52,102.57,102.45,102.57,62666.0,97.1038,97.1512,97.0375,97.1512,62666.0
2022-06-07 12:25:00,102.57,102.7,102.56,102.68,12993.0,97.1512,97.2743,97.1417,97.2554,12993.0
2022-06-07 12:30:00,102.68,102.78,102.6,102.76,29125.0,97.2554,97.3501,97.1796,97.3312,29125.0
2022-06-07 12:35:00,102.77,102.82,102.76,102.82,6588.0,97.3406,97.388,97.3312,97.388,6588.0
2022-06-07 12:40:00,102.82,102.94,102.82,102.89,13696.0,97.388,97.5017,97.388,97.4543,13696.0
2022-06-07 12:45:00,102.89,103.0,102.89,102.98,7908.0,97.4543,97.5585,97.4543,97.5395,7908.0
2022-06-07 12:50:00,102.97,103.03,102.92,103.02,13721.0,97.5301,97.5869,97.4827,97.5774,13721.0
2022-06-07 12:55:00,103.05,103.06,102.97,103.02,14761.0,97.6058,97.6153,97.5301,97.5774,14761.0
2022-06-07 13:00:00,103.02,103.03,102.95,103.01,12396.0,97.5774,97.5869,97.5111,97.568,12396.0
2022-06-07 13:05:00,103.01,103.01,102.92,103.0,9174.0,97.568,97.568,97.4827,97.5585,9174.0
2022-06-07 13:10:00,103.02,103.04,102.96,102.99,13450.0,97.5774,97.5964,97.5206,97.549,13450.0
2022-06-07 13:15:00,103.0,103.01,102.95,102.98,4301.0,97.5585,97.568,97.5111,97.5395,4301.0
2022-06-07 13:20:00,102.98,103.08,102.96,103.0,11010.0,97.5395,97.6343,97.5206,97.5585,11010.0
2022-06-07 13:25:00,103.03,103.06,102.96,103.04,10058.0,97.5869,97.6153,97.5206,97.5964,10058.0
2022-06-07 13:30:00,103.05,103.07,102.99,103.05,21561.0,97.6058,97.6248,97.549,97.6058,21561.0
2022-06-07 13:35:00,103.04,103.09,102.97,103.05,17871.0,97.5964,97.6437,97.5301,97.6058,17871.0
2022-06-07 13:40:00,103.06,103.06,102.96,103.01,9504.0,97.6153,97.6153,97.5206,97.568,9504.0
2022-06-07 13:45:00,103.0,103.08,102.97,103.01,11764.0,97.5585,97.6343,97.5301,97.568,11764.0
2022-06-07 13:50:00,103.03,103.11,103.0,103.03,8654.0,97.5869,97.6627,97.5585,97.5869,8654.0
2022-06-07 13:55:00,103.02,103.07,103.0,103.0,16256.0,97.5774,97.6248,97.5585,97.5585,16256.0
2022-06-07 14:00:00,103.0,103.07,102.96,103.07,19290.0,97.5585,97.6248,97.5206,97.6248,19290.0
2022-06-07 14:05:00,103.07,103.24,103.04,103.23,17289.0,97.6248,97.7858,97.5964,97.7763,17289.0
2022-06-07 14:10:00,103.23,103.35,103.23,103.35,20108.0,97.7763,97.89,97.7763,97.89,20108.0
2022-06-07 14:15:00,103.35,103.37,103.29,103.3,19157.0,97.89,97.9089,97.8332,97.8426,19157.0
2022-06-07 14:20:00,103.29,103.33,103.27,103.31,28343.0,97.8332,97.8711,97.8142,97.8521,28343.0
2022-06-07 14:25:00,103.32,103.36,103.27,103.35,39890.0,97.8616,97.8995,97.8142,97.89,39890.0
2022-06-07 14:30:00,103.35,103.46,103.32,103.43,25643.0,97.89,97.9942,97.8616,97.9658,25643.0
2022-06-07 14:35:00,103.44,103.49,103.4,103.4,25716.0,97.9752,98.0226,97.9374,97.9374,25716.0
2022-06-07 14:40:00,103.42,103.43,103.19,103.19,15657.0,97.9563,97.9658,97.7385,97.7385,15657.0
2022-06-07 14:45:00,103.21,103.27,103.14,103.17,19192.0,97.7574,97.8142,97.6911,97.7195,19192.0
2022-06-07 14:50:00,103.16,103.26,103.16,103.23,32038.0,97.71,97.8048,97.71,97.7763,32038.0
2022-06-07 14:55:00,103.22,103.34,103.21,103.34,11911.0,97.7669,97.8805,97.7574,97.8805,11911.0
2022-06-07 15:00:00,103.33,103.43,103.31,103.42,15458.0,97.8711,97.9658,97.8521,97.9563,15458.0
2022-06-07 15:05:00,103.41,103.5,103.4,103.44,21656.0,97.9468,98.0321,97.9374,97.9752,21656.0
2022-06-07 15:10:00,103.45,103.5,103.37,103.41,16875.0,97.9847,98.0321,97.9089,97.9468,16875.0
2022-06-07 15:15:00,103.43,103.52,103.42,103.51,19530.0,97.9658,98.051,97.9563,98.0415,19530.0
2022-06-07 15:20:00,103.5,103.59,103.49,103.54,22825.0,98.0321,98.1173,98.0226,98.07,22825.0
2022-06-07 15:25:00,103.55,103.55,103.49,103.53,26551.0,98.0794,98.0794,98.0226,98.0605,26551.0
2022-06-07 15:30:00,103.5,103.58,103.5,103.58,33963.0,98.0321,98.1078,98.0321,98.1078,33963.0
2022-06-07 15:35:00,103.59,103.63,103.56,103.62,45894.0,98.1173,98.1552,98.0889,98.1457,45894.0
2022-06-07 15:40:00,103.63,103.66,103.56,103.61,26761.0,98.1552,98.1836,98.0889,98.1363,26761.0
2022-06-07 15:45:00,103.63,103.71,103.62,103.69,32878.0,98.1552,98.231,98.1457,98.212,32878.0
2022-06-07 15:50:00,103.67,103.82,103.65,103.76,53096.0,98.1931,98.3352,98.1741,98.2783,53096.0
2022-06-07 15:55:00,103.77,103.83,103.74,103.77,69603.0,98.2878,98.3446,98.2594,98.2878,69603.0
2022-06-08 09:30:00,103.29,103.42,102.62,102.86,73436.0,97.8332,97.9563,97.1986,97.4259,73436.0
2022-06-08 09:35:00,102.86,102.99,102.81,102.87,14189.0,97.4259,97.549,97.3785,97.4354,14189.0
2022-06-08 09:40:00,102.82,102.92,102.67,102.84,16747.0,97.388,97.4827,97.2459,97.4069,16747.0
2022-06-08 09:45:00,102.83,103.35,102.83,103.3,15854.0,97.3975,97.89,97.3975,97.8426,15854.0
2022-06-08 09:50:00,103.23,103.25,103.02,103.25,20879.0,97.7763,97.7953,97.5774,97.7953,20879.0
2022-06-08 09:55:00,103.26,103.38,103.18,103.3,11918.0,97.8048,97.9184,97.729,97.8426,11918.0
2022-06-08 10:00:00,103.35,103.35,103.13,103.23,10298.0,97.89,97.89,97.6816,97.7763,10298.0
2022-06-08 10:05:00,103.23,103.23,103.1,103.13,9858.0,97.7763,97.7763,97.6532,97.6816,9858.0
2022-06-08 10:10:00,103.08,103.08,102.63,102.63,52666.0,97.6343,97.6343,97.208,97.208,52666.0
2022-06-08 10:15:00,102.62,102.72,102.58,102.69,12407.0,97.1986,97.2933,97.1607,97.2649,12407.0
2022-06-08 10:20:00,102.74,102.92,102.74,102.82,85595.0,97.3122,97.4827,97.3122,97.388,85595.0
2022-06-08 10:25:00,102.81,102.81,102.7,102.72,27416.0,97.3785,97.3785,97.2743,97.2933,27416.0
2022-06-08 10:30:00,102.7,102.86,102.64,102.83,12528.0,97.2743,97.4259,97.2175,97.3975,12528.0
2022-06-08 10:35:00,102.84,102.88,102.71,102.71,20133.0,97.4069,97.4448,97.2838,97.2838,20133.0
2022-06-08 10:40:00,102.72,102.89,102.63,102.74,14989.0,97.2933,97.4543,97.208,97.3122,14989.0
2022-06-08 10:45:00,102.71,102.86,102.71,102.84,13417.0,97.2838,97.4259,97.2838,97.4069,13417.0
2022-06-08 10:50:00,102.87,102.94,102.79,102.86,17078.0,97.4354,97.5017,97.3596,97.4259,17078.0
2022-06-08 10:55:00,102.86,102.86,102.7,102.79,26397.0,97.4259,97.4259,97.2743,97.3596,26397.0
2022-06-08 11:00:00,102.82,102.85,102.73,102.77,15378.0,97.388,97.4164,97.3028,97.3406,15378.0
2022-06-08 11:05:00,102.77,102.87,102.77,102.87,13306.0,97.3406,97.4354,97.3406,97.4354,13306.0
2022-06-08 11:10:00,102.85,103.07,102.85,103.07,6921.0,97.4164,97.6248,97.4164,97.6248,6921.0
2022-06-08 11:15:00,103.06,103.13,102.99,103.05,13790.0,97.6153,97.6816,97.549,97.6058,13790.0
2022-06-08 11:20:00,103.04,103.11,103.01,103.09,12933.0,97.5964,97.6627,97.568,97.6437,12933.0
2022-06-08 11:25:00,103.09,103.16,103.08,103.1,11753.0,97.6437,97.71,97.6343,97.6532,11753.0
2022-06-08 11:30:00,103.1,103.2,103.1,103.19,15926.0,97.6532,97.7479,97.6532,97.7385,15926.0
2022-06-08 11:35:00,103.22,103.3,103.2,103.25,8940.0,97.7669,97.8426,97.7479,97.7953,8940.0
2022-06-08 11:40:00,103.28,103.32,103.04,103.05,15592.0,97.8237,97.8616,97.5964,97.6058,15592.0
2022-06-08 11:45:00,103.05,103.17,103.04,103.16,9226.0,97.6058,97.7195,97.5964,97.71,9226.0
2022-06-08 11:50:00,103.13,103.2,103.13,103.15,8341.0,97.6816,97.7479,97.6816,97.7006,8341.0
2022-06-08 11:55:00,103.11,103.12,103.05,103.06,78716.0,97.6627,97.6721,97.6058,97.6153,78716.0
2022-06-08 12:00:00,103.05,103.23,103.01,103.12,28404.0,97.6058,97.7763,97.568,97.6721,28404.0
2022-06-08 12:05:00,103.12,103.12,102.92,102.97,14841.0,97.6721,97.6721,97.4827,97.5301,14841.0
2022-06-08 12:10:00,102.97,103.03,102.96,103.0,11221.0,97.5301,97.5869,97.5206,97.5585,11221.0
2022-06-08 12:15:00,102.98,102.99,102.84,102.93,45290.0,97.5395,97.549,97.4069,97.4922,45290.0
2022-06-08 12:20:00,102.95,102.95,102.72,102.77,11659.0,97.5111,97.5111,97.2933,97.3406,11659.0
2022-06-08 12:25:00,102.75,102.76,102.53,102.65,11030.0,97.3217,97.3312,97.1133,97.227,11030.0
2022-06-08 12:30:00,102.65,102.66,102.35,102.42,29489.0,97.227,97.2365,96.9428,97.0091,29489.0
2022-06-08 12:35:00,102.39,102.43,102.18,102.18,22859.0,96.9807,97.0186,96.7818,96.7818,22859.0
2022-06-08 12:40:00,102.18,102.21,102.08,102.08,12610.0,96.7818,96.8102,96.6871,96.6871,12610.0
2022-06-08 12:45:00,102.08,102.19,101.97,102.18,43122.0,96.6871,96.7913,96.5829,96.7818,43122.0
2022-06-08 12:50:00,102.17,102.23,102.13,102.19,35324.0,96.7723,96.8292,96.7345,96.7913,35324.0
2022-06-08 12:55:00,102.17,102.24,102.12,102.24,9853.0,96.7723,96.8386,96.725,96.8386,9853.0
2022-06-08 13:00:00,102.24,102.26,102.03,102.16,8624.0,96.8386,96.8576,96.6397,96.7629,8624.0
2022-06-08 13:05:00,102.11,102.29,102.1,102.29,9402.0,96.7155,96.886,96.706,96.886,9402.0
2022-06-08 13:10:00,102.28,102.28,102.1,102.16,16752.0,96.8765,96.8765,96.706,96.7629,16752.0
2022-06-08 13:15:00,102.15,102.31,102.11,102.3,13376.0,96.7534,96.9049,96.7155,96.8955,13376.0
2022-06-08 13:20:00,102.28,102.29,102.15,102.18,10449.0,96.8765,96.886,96.7534,96.7818,10449.0
2022-06-08 13:25:00,102.2,102.2,102.09,102.09,13249.0,96.8008,96.8008,96.6966,96.6966,13249.0
2022-06-08 13:30:00,102.09,102.1,101.85,101.87,12396.0,96.6966,96.706,96.4692,96.4882,12396.0
2022-06-08 13:35:00,101.91,101.91,101.7,101.7,11629.0,96.5261,96.5261,96.3272,96.3272,11629.0
2022-06-08 13:40:00,101.69,101.95,101.69,101.94,20768.0,96.3177,96.564,96.3177,96.5545,20768.0
2022-06-08 13:45:00,101.92,102.04,101.88,101.94,18830.0,96.5355,96.6492,96.4977,96.5545,18830.0
2022-06-08 13:50:00,101.96,101.99,101.79,101.92,63626.0,96.5734,96.6018,96.4124,96.5355,63626.0
2022-06-08 13:55:00,101.9,102.0,101.86,101.88,16255.0,96.5166,96.6113,96.4787,96.4977,16255.0
2022-06-08 14:00:00,101.88,101.99,101.88,101.92,18780.0,96.4977,96.6018,96.4977,96.5355,18780.0
2022-06-08 14:05:00,101.93,102.01,101.88,101.95,35175.0,96.545,96.6208,96.4977,96.564,35175.0
2022-06-08 14:10:00,101.95,102.01,101.89,101.96,43046.0,96.564,96.6208,96.5071,96.5734,43046.0
2022-06-08 14:15:00,101.95,102.0,101.82,101.87,39970.0,96.564,96.6113,96.4408,96.4882,39970.0
2022-06-08 14:20:00,101.88,101.94,101.81,101.89,188623.0,96.4977,96.5545,96.4314,96.5071,188623.0
2022-06-08 14:25:00,101.88,101.92,101.69,101.78,54883.0,96.4977,96.5355,96.3177,96.4029,54883.0
2022-06-08 14:30:00,101.78,101.88,101.64,101.64,217233.0,96.4029,96.4977,96.2703,96.2703,217233.0
2022-06-08 14:35:00,101.63,101.79,101.6,101.78,26299.0,96.2609,96.4124,96.2325,96.4029,26299.0
2022-06-08 14:40:00,101.78,101.98,101.77,101.92,58867.0,96.4029,96.5924,96.3935,96.5355,58867.0
2022-06-08 14:45:00,101.94,101.98,101.9,101.91,29656.0,96.5545,96.5924,96.5166,96.5261,29656.0
2022-06-08 14:50:00,101.9,101.93,101.83,101.84,35259.0,96.5166,96.545,96.4503,96.4598,35259.0
2022-06-08 14:55:00,101.84,101.89,101.8,101.87,26385.0,96.4598,96.5071,96.4219,96.4882,26385.0
2022-06-08 15:00:00,101.86,101.87,101.73,101.83,22780.0,96.4787,96.4882,96.3556,96.4503,22780.0
2022-06-08 15:05:00,101.82,101.83,101.68,101.81,24642.0,96.4408,96.4503,96.3082,96.4314,24642.0
2022-06-08 15:10:00,101.76,101.96,101.76,101.92,20295.0,96.384,96.5734,96.384,96.5355,20295.0
2022-06-08 15:15:00,101.91,101.95,101.84,101.92,20795.0,96.5261,96.564,96.4598,96.5355,20795.0
2022-06-08 15:20:00,101.91,102.08,101.91,102.06,25930.0,96.5261,96.6871,96.5261,96.6681,25930.0
2022-06-08 15:25:00,102.07,102.11,102.03,102.04,16641.0,96.6776,96.7155,96.6397,96.6492,16641.0
2022-06-08 15:30:00,102.09,102.17,101.98,102.15,366760.0,96.6966,96.7723,96.5924,96.7534,366760.0
2022-06-08 15:35:00,102.16,102.18,102.09,102.11,34153.0,96.7629,96.7818,96.6966,96.7155,34153.0
2022-06-08 15:40:00,102.11,102.17,102.07,102.14,15602.0,96.7155,96.7723,96.6776,96.7439,15602.0
2022-06-08 15:45:00,102.15,102.16,101.95,101.95,60863.0,96.7534,96.7629,96.564,96.564,60863.0
2022-06-08 15:50:00,101.97,102.08,101.89,101.99,47680.0,96.5829,96.6871,96.5071,96.6018,47680.0
2022-06-08 15:55:00,102.03,102.08,101.98,102.07,79821.0,96.6397,96.6871,96.5924,96.6776,79821.0
2022-06-09 09:30:00,101.34,101.38,100.92,101.26,46882.0,96.2763,96.3143,95.8773,96.2003,46882.0
2022-06-09 09:35:00,101.25,101.31,100.9,100.9,30948.0,96.1908,96.2478,95.8583,95.8583,30948.0
2022-06-09 09:40:00,100.91,101.04,100.71,100.81,25567.0,95.8678,95.9913,95.6778,95.7728,25567.0
2022-06-09 09:45:00,100.83,101.06,100.68,100.9,33497.0,95.7918,96.0103,95.6493,95.8583,33497.0
2022-06-09 09:50:00,100.92,101.22,100.91,101.06,27714.0,95.8773,96.1623,95.8678,96.0103,27714.0
2022-06-09 09:55:00,101.05,101.16,101.0,101.06,28631.0,96.0008,96.1053,95.9533,96.0103,28631.0
2022-06-09 10:00:00,101.06,101.23,101.06,101.1,49530.0,96.0103,96.1718,96.0103,96.0483,49530.0
2022-06-09 10:05:00,101.06,101.13,100.83,100.84,24014.0,96.0103,96.0768,95.7918,95.8013,24014.0
2022-06-09 10:10:00,100.8,100.88,100.72,100.87,50922.0,95.7633,95.8393,95.6873,95.8298,50922.0
2022-06-09 10:15:00,100.88,101.24,100.88,101.12,37345.0,95.8393,96.1813,95.8393,96.0673,37345.0
2022-06-09 10:20:00,101.16,101.25,101.14,101.25,9187.0,96.1053,96.1908,96.0863,96.1908,9187.0
2022-06-09 10:25:00,101.27,101.34,101.21,101.34,15786.0,96.2098,96.2763,96.1528,96.2763,15786.0
2022-06-09 10:30:00,101.36,101.48,101.21,101.43,26778.0,96.2953,96.4093,96.1528,96.3618,26778.0
2022-06-09 10:35:00,101.41,101.49,101.35,101.44,20197.0,96.3428,96.4188,96.2858,96.3713,20197.0
2022-06-09 10:40:00,101.42,101.43,101.09,101.16,23361.0,96.3523,96.3618,96.0388,96.1053,23361.0
2022-06-09 10:45:00,101.17,101.23,101.08,101.13,19312.0,96.1148,96.1718,96.0293,96.0768,19312.0
2022-06-09 10:50:00,101.12,101.12,100.85,100.87,24368.0,96.0673,96.0673,95.8108,95.8298,24368.0
2022-06-09 10:55:00,100.81,101.12,100.8,101.09,11848.0,95.7728,96.0673,95.7633,96.0388,11848.0
2022-06-09 11:00:00,101.07,101.09,100.84,100.87,9878.0,96.0198,96.0388,95.8013,95.8298,9878.0
2022-06-09 11:05:00,100.85,100.92,100.76,100.86,29040.0,95.8108,95.8773,95.7253,95.8203,29040.0
2022-06-09 11:10:00,100.86,100.97,100.85,100.95,14352.0,95.8203,95.9248,95.8108,95.9058,14352.0
2022-06-09 11:15:00,100.92,100.99,100.87,100.9,17096.0,95.8773,95.9438,95.8298,95.8583,17096.0
2022-06-09 11:20:00,100.89,101.03,100.87,100.94,17890.0,95.8488,95.9818,95.8298,95.8963,17890.0
2022-06-09 11:25:00,100.96,101.0,100.79,100.83,35882.0,95.9153,95.9533,95.7538,95.7918,35882.0
2022-06-09 11:30:00,100.79,100.92,100.77,100.84,8758.0,95.7538,95.8773,95.7348,95.8013,8758.0
2022-06-09 11:35:00,100.85,100.97,100.8,100.94,14090.0,95.8108,95.9248,95.7633,95.8963,14090.0
2022-06-09 11:40:00,100.98,101.3,100.97,101.17,29225.0,95.9343,96.2383,95.9248,96.1148,29225.0
2022-06-09 11:45:00,101.14,101.2,100.94,100.94,18274.0,96.0863,96.1433,95.8963,95.8963,18274.0
2022-06-09 11:50:00,100.9,101.03,100.81,101.03,6924.0,95.8583,95.9818,95.7728,95.9818,6924.0
2022-06-09 11:55:00,101.03,101.15,100.99,101.14,10922.0,95.9818,96.0958,95.9438,96.0863,10922.0
2022-06-09 12:00:00,101.12,101.15,101.02,101.05,9363.0,96.0673,96.0958,95.9723,96.0008,9363.0
2022-06-09 12:05:00,101.02,101.05,100.84,100.89,12741.0,95.9723,96.0008,95.8013,95.8488,12741.0
2022-06-09 12:10:00,100.89,100.89,100.75,100.85,44688.0,95.8488,95.8488,95.7158,95.8108,44688.0
2022-06-09 12:15:00,100.82,100.91,100.78,100.91,10174.0,95.7823,95.8678,95.7443,95.8678,10174.0
2022-06-09 12:20:00,100.91,101.06,100.91,101.02,13690.0,95.8678,96.0103,95.8678,95.9723,13690.0
2022-06-09 12:25:00,100.96,101.12,100.95,101.1,17924.0,95.9153,96.0673,95.9058,96.0483,17924.0
2022-06-09 12:30:00,101.15,101.18,101.02,101.1,12377.0,96.0958,96.1243,95.9723,96.0483,12377.0
2022-06-09 12:35:00,101.08,101.15,101.07,101.14,13406.0,96.0293,96.0958,96.0198,96.0863,13406.0
2022-06-09 12:40:00,101.15,101.3,101.1,101.26,27705.0,96.0958,96.2383,96.0483,96.2003,27705.0
2022-06-09 12:45:00,101.23,101.25,101.11,101.15,11512.0,96.1718,96.1908,96.0578,96.0958,11512.0
2022-06-09 12:50:00,101.13,101.24,101.13,101.14,16668.0,96.0768,96.1813,96.0768,96.0863,16668.0
2022-06-09 12:55:00,101.13,101.41,101.09,101.37,22384.0,96.0768,96.3428,96.0388,96.3048,22384.0
2022-06-09 13:00:00,101.4,101.45,101.35,101.36,10868.0,96.3333,96.3808,96.2858,96.2953,10868.0
2022-06-09 13:05:00,101.36,101.48,101.34,101.36,11363.0,96.2953,96.4093,96.2763,96.2953,11363.0
2022-06-09 13:10:00,101.38,101.47,101.33,101.43,17043.0,96.3143,96.3998,96.2668,96.3618,17043.0
2022-06-09 13:15:00,101.4,101.43,101.37,101.42,9808.0,96.3333,96.3618,96.3048,96.3523,9808.0
2022-06-09 13:20:00,101.4,101.42,101.24,101.25,6175.0,96.3333,96.3523,96.1813,96.1908,6175.0
2022-06-09 13:25:00,101.22,101.26,101.13,101.16,10437.0,96.1623,96.2003,96.0768,96.1053,10437.0
2022-06-09 13:30:00,101.15,101.15,101.0,101.04,16277.0,96.0958,96.0958,95.9533,95.9913,16277.0
2022-06-09 13:35:00,101.01,101.07,100.93,101.03,19047.0,95.9628,96.0198,95.8868,95.9818,19047.0
2022-06-09 13:40:00,101.03,101.06,100.91,100.91,11872.0,95.9818,96.0103,95.8678,95.8678,11872.0
2022-06-09 13:45:00,100.93,101.04,100.9,101.01,11641.0,95.8868,95.9913,95.8583,95.9628,11641.0
2022-06-09 13:50:00,101.04,101.07,101.01,101.03,15910.0,95.9913,96.0198,95.9628,95.9818,15910.0
2022-06-09 13:55:00,101.03,101.2,101.02,101.19,17793.0,95.9818,96.1433,95.9723,96.1338,17793.0
2022-06-09 14:00:00,101.17,101.18,101.02,101.05,13831.0,96.1148,96.1243,95.9723,96.0008,13831.0
2022-06-09 14:05:00,101.06,101.12,101.0,101.09,4778.0,96.0103,96.0673,95.9533,96.0388,4778.0
2022-06-09 14:10:00,101.1,101.1,100.97,101.08,22169.0,96.0483,96.0483,95.9248,96.0293,22169.0
2022-06-09 14:15:00,101.06,101.12,100.97,101.02,8517.0,96.0103,96.0673,95.9248,95.9723,8517.0
2022-06-09 14:20:00,101.03,101.09,100.88,100.9,33053.0,95.9818,96.0388,95.8393,95.8583,33053.0
2022-06-09 14:25:00,100.88,101.02,100.85,100.97,16253.0,95.8393,95.9723,95.8108,95.9248,16253.0
2022-06-09 14:30:00,100.96,100.96,100.78,100.78,26230.0,95.9153,95.9153,95.7443,95.7443,26230.0
2022-06-09 14:35:00,100.8,100.85,100.73,100.76,37310.0,95.7633,95.8108,95.6968,95.7253,37310.0
2022-06-09 14:40:00,100.77,100.77,100.66,100.69,21080.0,95.7348,95.7348,95.6303,95.6588,21080.0
2022-06-09 14:45:00,100.67,100.82,100.66,100.77,15332.0,95.6398,95.7823,95.6303,95.7348,15332.0
2022-06-09 14:50:00,100.78,100.85,100.74,100.8,14247.0,95.7443,95.8108,95.7063,95.7633,14247.0
2022-06-09 14:55:00,100.74,100.85,100.67,100.68,24801.0,95.7063,95.8108,95.6398,95.6493,24801.0
2022-06-09 15:00:00,100.68,100.69,100.5,100.51,28912.0,95.6493,95.6588,95.4783,95.4878,28912.0
2022-06-09 15:05:00,100.54,100.57,100.47,100.5,17143.0,95.5163,95.5448,95.4498,95.4783,17143.0
2022-06-09 15:10:00,100.54,100.56,100.46,100.47,19277.0,95.5163,95.5353,95.4403,95.4498,19277.0
2022-06-09 15:15:00,100.46,100.63,100.44,100.57,39619.0,95.4403,95.6018,95.4213,95.5448,39619.0
2022-06-09 15:20:00,100.59,100.61,100.48,100.58,17021.0,95.5638,95.5828,95.4593,95.5543,17021.0
2022-06-09 15:25:00,100.58,100.59,100.38,100.39,36387.0,95.5543,95.5638,95.3643,95.3738,36387.0
2022-06-09 15:30:00,100.39,100.42,100.29,100.29,15957.0,95.3738,95.4023,95.2788,95.2788,15957.0
2022-06-09 15:35:00,100.28,100.35,100.25,100.27,26257.0,95.2693,95.3358,95.2408,95.2598,26257.0
2022-06-09 15:40:00,100.25,100.26,100.1,100.12,57952.0,95.2408,95.2503,95.0983,95.1173,57952.0
2022-06-09 15:45:00,100.11,100.15,99.9,99.98,43781.0,95.1078,95.1458,94.9083,94.9843,43781.0
2022-06-09 15:50:00,99.94,100.07,99.84,99.98,99885.0,94.9463,95.0698,94.8513,94.9843,99885.0
2022-06-09 15:55:00,99.98,100.01,99.77,99.84,71029.0,94.9843,95.0128,94.7848,94.8513,71029.0
2022-06-10 09:30:00,98.28,98.54,98.08,98.26,144146.0,93.3692,93.6162,93.1792,93.3502,144146.0
2022-06-10 09:35:00,98.28,98.65,98.25,98.48,54523.0,93.3692,93.7207,93.3407,93.5592,54523.0
2022-06-10 09:40:00,98.46,98.72,98.42,98.72,167195.0,93.5402,93.7872,93.5022,93.7872,167195.0
2022-06-10 09:45:00,98.74,98.74,98.41,98.43,49747.0,93.8062,93.8062,93.4927,93.5117,49747.0
2022-06-10 09:50:00,98.41,98.53,98.31,98.39,91976.0,93.4927,93.6067,93.3977,93.4737,91976.0
2022-06-10 09:55:00,98.37,98.42,98.23,98.27,32173.0,93.4547,93.5022,93.3217,93.3597,32173.0
2022-06-10 10:00:00,98.27,98.27,97.71,97.85,53896.0,93.3597,93.3597,92.8277,92.9607,53896.0
2022-06-10 10:05:00,97.82,97.94,97.64,97.64,22322.0,92.9322,93.0462,92.7612,92.7612,22322.0
2022-06-10 10:10:00,97.65,97.73,97.51,97.61,50369.0,92.7707,92.8467,92.6377,92.7327,50369.0
2022-06-10 10:15:00,97.57,97.68,97.53,97.55,24182.0,92.6947,92.7992,92.6567,92.6757,24182.0
2022-06-10 10:20:00,97.55,97.59,97.38,97.44,43090.0,92.6757,92.7137,92.5142,92.5712,43090.0
2022-06-10 10:25:00,97.41,97.62,97.33,97.34,22584.0,92.5427,92.7422,92.4667,92.4762,22584.0
2022-06-10 10:30:00,97.32,97.49,97.29,97.46,23229.0,92.4572,92.6187,92.4287,92.5902,23229.0
2022-06-10 10:35:00,97.44,97.76,97.44,97.76,17588.0,92.5712,92.8752,92.5712,92.8752,17588.0
2022-06-10 10:40:00,97.71,97.89,97.65,97.88,45103.0,92.8277,92.9987,92.7707,92.9892,45103.0
2022-06-10 10:45:00,97.86,97.93,97.78,97.91,28927.0,92.9702,93.0367,92.8942,93.0177,28927.0
2022-06-10 10:50:00,97.95,98.13,97.87,97.89,30734.0,93.0557,93.2267,92.9797,92.9987,30734.0
2022-06-10 10:55:00,97.89,97.96,97.57,97.57,54609.0,92.9987,93.0652,92.6947,92.6947,54609.0
2022-06-10 11:00:00,97.57,97.61,97.46,97.5,31322.0,92.6947,92.7327,92.5902,92.6282,31322.0
2022-06-10 11:05:00,97.49,97.49,97.37,97.4,25415.0,92.6187,92.6187,92.5047,92.5332,25415.0
2022-06-10 11:10:00,97.39,97.43,97.28,97.31,338878.0,92.5237,92.5617,92.4192,92.4477,338878.0
2022-06-10 11:15:00,97.3,97.45,97.22,97.43,44201.0,92.4382,92.5807,92.3622,92.5617,44201.0
2022-06-10 11:20:00,97.47,97.55,97.3,97.31,83019.0,92.5997,92.6757,92.4382,92.4477,83019.0
2022-06-10 11:25:00,97.31,97.31,97.16,97.28,43256.0,92.4477,92.4477,92.3052,92.4192,43256.0
2022-06-10 11:30:00,97.24,97.31,97.12,97.2,28568.0,92.3812,92.4477,92.2672,92.3432,28568.0
2022-06-10 11:35:00,97.2,97.22,97.09,97.09,19559.0,92.3432,92.3622,92.2387,92.2387,19559.0
2022-06-10 11:40:00,97.09,97.22,97.05,97.21,59791.0,92.2387,92.3622,92.2007,92.3527,59791.0
2022-06-10 11:45:00,97.19,97.33,97.02,97.02,28289.0,92.3337,92.4667,92.1722,92.1722,28289.0
2022-06-10 11:50:00,97.02,97.18,96.99,97.11,22897.0,92.1722,92.3242,92.1437,92.2577,22897.0
2022-06-10 11:55:00,97.12,97.39,97.04,97.31,47253.0,92.2672,92.5237,92.1912,92.4477,47253.0
2022-06-10 12:00:00,97.31,97.42,97.29,97.37,44370.0,92.4477,92.5522,92.4287,92.5047,44370.0
2022-06-10 12:05:00,97.36,97.56,97.36,97.48,30944.0,92.4952,92.6852,92.4952,92.6092,30944.0
2022-06-10 12:10:00,97.48,97.48,97.19,97.2,13452.0,92.6092,92.6092,92.3337,92.3432,13452.0
2022-06-10 12:15:00,97.19,97.19,97.02,97.09,22079.0,92.3337,92.3337,92.1722,92.2387,22079.0
2022-06-10 12:20:00,97.08,97.25,97.07,97.08,22368.0,92.2292,92.3907,92.2197,92.2292,22368.0
2022-06-10 12:25:00,97.07,97.07,96.93,97.05,32261.0,92.2197,92.2197,92.0867,92.2007,32261.0
2022-06-10 12:30:00,97.07,97.17,97.0,97.05,26236.0,92.2197,92.3147,92.1532,92.2007,26236.0
2022-06-10 12:35:00,97.06,97.12,97.02,97.11,39905.0,92.2102,92.2672,92.1722,92.2577,39905.0
2022-06-10 12:40:00,97.11,97.25,97.06,97.19,23141.0,92.2577,92.3907,92.2102,92.3337,23141.0
2022-06-10 12:45:00,97.19,97.21,97.06,97.1,24828.0,92.3337,92.3527,92.2102,92.2482,24828.0
2022-06-10 12:50:00,97.08,97.08,96.91,96.96,33700.0,92.2292,92.2292,92.0677,92.1152,33700.0
2022-06-10 12:55:00,96.92,97.06,96.87,97.06,11983.0,92.0772,92.2102,92.0297,92.2102,11983.0
2022-06-10 13:00:00,97.07,97.11,96.87,96.96,18140.0,92.2197,92.2577,92.0297,92.1152,18140.0
2022-06-10 13:05:00,96.93,97.09,96.89,97.08,25818.0,92.0867,92.2387,92.0487,92.2292,25818.0
2022-06-10 13:10:00,97.1,97.14,96.93,96.99,71319.0,92.2482,92.2862,92.0867,92.1437,71319.0
2022-06-10 13:15:00,96.97,97.17,96.95,97.15,15807.0,92.1247,92.3147,92.1057,92.2957,15807.0
2022-06-10 13:20:00,97.17,97.24,97.13,97.19,15288.0,92.3147,92.3812,92.2767,92.3337,15288.0
2022-06-10 13:25:00,97.2,97.37,97.2,97.35,72813.0,92.3432,92.5047,92.3432,92.4857,72813.0
2022-06-10 13:30:00,97.37,97.37,97.12,97.2,25880.0,92.5047,92.5047,92.2672,92.3432,25880.0
2022-06-10 13:35:00,97.23,97.44,97.23,97.4,59775.0,92.3717,92.5712,92.3717,92.5332,59775.0
2022-06-10 13:40:00,97.44,97.44,97.32,97.36,23880.0,92.5712,92.5712,92.4572,92.4952,23880.0
2022-06-10 13:45:00,97.35,97.54,97.28,97.53,43059.0,92.4857,92.6662,92.4192,92.6567,43059.0
2022-06-10 13:50:00,97.56,97.6,97.34,97.34,37103.0,92.6852,92.7232,92.4762,92.4762,37103.0
2022-06-10 13:55:00,97.35,97.35,97.19,97.28,24545.0,92.4857,92.4857,92.3337,92.4192,24545.0
2022-06-10 14:00:00,97.24,97.24,97.04,97.07,23370.0,92.3812,92.3812,92.1912,92.2197,23370.0
2022-06-10 14:05:00,97.07,97.26,97.07,97.21,25108.0,92.2197,92.4002,92.2197,92.3527,25108.0
2022-06-10 14:10:00,97.25,97.29,97.18,97.21,21344.0,92.3907,92.4287,92.3242,92.3527,21344.0
2022-06-10 14:15:00,97.24,97.47,97.22,97.41,33752.0,92.3812,92.5997,92.3622,92.5427,33752.0
2022-06-10 14:20:00,97.47,97.51,97.43,97.45,19053.0,92.5997,92.6377,92.5617,92.5807,19053.0
2022-06-10 14:25:00,97.48,97.49,97.24,97.29,45180.0,92.6092,92.6187,92.3812,92.4287,45180.0
2022-06-10 14:30:00,97.32,97.47,97.32,97.43,41186.0,92.4572,92.5997,92.4572,92.5617,41186.0
2022-06-10 14:35:00,97.42,97.43,97.33,97.33,92016.0,92.5522,92.5617,92.4667,92.4667,92016.0
2022-06-10 14:40:00,97.32,97.32,97.19,97.23,34999.0,92.4572,92.4572,92.3337,92.3717,34999.0
2022-06-10 14:45:00,97.25,97.51,97.24,97.51,17831.0,92.3907,92.6377,92.3812,92.6377,17831.0
2022-06-10 14:50:00,97.51,97.54,97.42,97.53,21202.0,92.6377,92.6662,92.5522,92.6567,21202.0
2022-06-10 14:55:00,97.56,97.71,97.47,97.64,141568.0,92.6852,92.8277,92.5997,92.7612,141568.0
2022-06-10 15:00:00,97.66,97.75,97.44,97.48,86916.0,92.7802,92.8657,92.5712,92.6092,86916.0
2022-06-10 15:05:00,97.46,97.54,97.36,97.49,213041.0,92.5902,92.6662,92.4952,92.6187,213041.0
2022-06-10 15:10:00,97.49,97.68,97.49,97.64,90159.0,92.6187,92.7992,92.6187,92.7612,90159.0
2022-06-10 15:15:00,97.63,97.81,97.62,97.79,72582.0,92.7517,92.9227,92.7422,92.9037,72582.0
2022-06-10 15:20:00,97.8,97.81,97.53,97.77,70503.0,92.9132,92.9227,92.6567,92.8847,70503.0
2022-06-10 15:25:00,97.78,98.03,97.78,97.83,112482.0,92.8942,93.1317,92.8942,92.9417,112482.0
2022-06-10 15:30:00,97.82,97.82,97.58,97.64,84277.0,92.9322,92.9322,92.7042,92.7612,84277.0
2022-06-10 15:35:00,97.63,97.84,97.55,97.75,140623.0,92.7517,92.9512,92.6757,92.8657,140623.0
2022-06-10 15:40:00,97.75,97.82,97.57,97.62,93749.0,92.8657,92.9322,92.6947,92.7422,93749.0
2022-06-10 15:45:00,97.62,97.65,97.34,97.35,112753.0,92.7422,92.7707,92.4762,92.4857,112753.0
2022-06-10 15:50:00,97.32,97.54,97.28,97.43,99731.0,92.4572,92.6662,92.4192,92.5617,99731.0
2022-06-10 15:55:00,97.45,97.53,97.27,97.33,139231.0,92.5807,92.6567,92.4097,92.4667,139231.0
2022-06-13 09:30:00,94.83,95.46,94.83,95.38,358441.0,90.0916,90.6901,90.0916,90.6141,358441.0
2022-06-13 09:35:00,95.37,95.37,94.71,94.71,52189.0,90.6046,90.6046,89.9776,89.9776,52189.0
2022-06-13 09:40:00,94.7,94.78,94.49,94.64,90797.0,89.9681,90.0441,89.7686,89.9111,90797.0
2022-06-13 09:45:00,94.62,94.79,94.37,94.38,117692.0,89.8921,90.0536,89.6546,89.6641,117692.0
2022-06-13 09:50:00,94.37,94.44,94.28,94.35,68605.0,89.6546,89.7211,89.5691,89.6356,68605.0
2022-06-13 09:55:00,94.37,94.39,94.16,94.18,104077.0,89.6546,89.6736,89.4551,89.4741,104077.0
2022-06-13 10:00:00,94.18,94.36,94.02,94.05,64333.0,89.4741,89.6451,89.3221,89.3506,64333.0
2022-06-13 10:05:00,94.05,94.43,94.03,94.25,35888.0,89.3506,89.7116,89.3316,89.5406,35888.0
2022-06-13 10:10:00,94.24,94.31,93.91,93.96,60678.0,89.5311,89.5976,89.2176,89.2651,60678.0
2022-06-13 10:15:00,93.94,93.97,93.71,93.72,41771.0,89.2461,89.2746,89.0276,89.0371,41771.0
2022-06-13 10:20:00,93.71,93.87,93.67,93.7,46531.0,89.0276,89.1796,88.9896,89.0181,46531.0
2022-06-13 10:25:00,93.7,93.75,93.53,93.56,26310.0,89.0181,89.0656,88.8566,88.8851,26310.0
2022-06-13 10:30:00,93.55,93.59,93.4,93.47,71698.0,88.8756,88.9136,88.7331,88.7996,71698.0
2022-06-13 10:35:00,93.45,93.58,93.37,93.38,49155.0,88.7806,88.9041,88.7046,88.7141,49155.0
2022-06-13 10:40:00,93.38,93.44,93.17,93.19,32488.0,88.7141,88.7711,88.5146,88.5336,32488.0
2022-06-13 10:45:00,93.19,93.21,93.02,93.03,40116.0,88.5336,88.5526,88.372,88.3815,40116.0
2022-06-13 10:50:00,93.01,93.21,92.93,93.11,49638.0,88.3625,88.5526,88.2865,88.4576,49638.0
2022-06-13 10:55:00,93.11,93.25,93.05,93.1,71017.0,88.4576,88.5906,88.4006,88.4481,71017.0
2022-06-13 11:00:00,93.08,93.16,92.9,92.94,61053.0,88.4291,88.5051,88.258,88.296,61053.0
2022-06-13 11:05:00,92.94,92.98,92.83,92.83,36052.0,88.296,88.334,88.1915,88.1915,36052.0
2022-06-13 11:10:00,92.8,93.01,92.75,93.01,50090.0,88.163,88.3625,88.1155,88.3625,50090.0
2022-06-13 11:15:00,93.0,93.58,93.0,93.58,147243.0,88.353,88.9041,88.353,88.9041,147243.0
2022-06-13 11:20:00,93.55,93.67,93.5,93.67,59525.0,88.8756,88.9896,88.8281,88.9896,59525.0
2022-06-13 11:25:00,93.69,93.73,93.46,93.51,54701.0,89.0086,89.0466,88.7901,88.8376,54701.0
2022-06-13 11:30:00,93.55,93.64,93.35,93.51,45602.0,88.8756,88.9611,88.6856,88.8376,45602.0
2022-06-13 11:35:00,93.54,93.74,93.48,93.74,52764.0,88.8661,89.0561,88.8091,89.0561,52764.0
2022-06-13 11:40:00,93.75,93.93,93.64,93.86,54871.0,89.0656,89.2366,88.9611,89.1701,54871.0
2022-06-13 11:45:00,93.87,93.9,93.65,93.82,57312.0,89.1796,89.2081,88.9706,89.1321,57312.0
2022-06-13 11:50:00,93.8,93.92,93.56,93.59,59532.0,89.1131,89.2271,88.8851,88.9136,59532.0
2022-06-13 11:55:00,93.59,93.69,93.56,93.64,42623.0,88.9136,89.0086,88.8851,88.9611,42623.0
2022-06-13 12:00:00,93.68,93.81,93.53,93.58,52261.0,88.9991,89.1226,88.8566,88.9041,52261.0
2022-06-13 12:05:00,93.57,93.88,93.51,93.69,68691.0,88.8946,89.1891,88.8376,89.0086,68691.0
2022-06-13 12:10:00,93.64,93.96,93.61,93.8,90992.0,88.9611,89.2651,88.9326,89.1131,90992.0
2022-06-13 12:15:00,93.81,93.89,93.68,93.82,59129.0,89.1226,89.1986,88.9991,89.1321,59129.0
2022-06-13 12:20:00,93.83,93.94,93.69,93.76,66916.0,89.1416,89.2461,89.0086,89.0751,66916.0
2022-06-13 12:25:00,93.77,93.93,93.77,93.89,39962.0,89.0846,89.2366,89.0846,89.1986,39962.0
2022-06-13 12:30:00,93.85,94.37,93.8,94.33,47021.0,89.1606,89.6546,89.1131,89.6166,47021.0
2022-06-13 12:35:00,94.34,94.56,94.34,94.47,99908.0,89.6261,89.8351,89.6261,89.7496,99908.0
2022-06-13 12:40:00,94.49,94.49,94.06,94.09,54471.0,89.7686,89.7686,89.3601,89.3886,54471.0
2022-06-13 12:45:00,94.09,94.13,93.89,93.91,25770.0,89.3886,89.4266,89.1986,89.2176,25770.0
2022-06-13 12:50:00,93.88,93.97,93.67,93.69,33340.0,89.1891,89.2746,88.9896,89.0086,33340.0
2022-06-13 12:55:00,93.68,93.76,93.55,93.55,23695.0,88.9991,89.0751,88.8756,88.8756,23695.0
2022-06-13 13:00:00,93.55,93.56,93.37,93.4,37258.0,88.8756,88.8851,88.7046,88.7331,37258.0
2022-06-13 13:05:00,93.37,93.48,93.31,93.46,42656.0,88.7046,88.8091,88.6476,88.7901,42656.0
2022-06-13 13:10:00,93.45,93.51,93.37,93.49,39024.0,88.7806,88.8376,88.7046,88.8186,39024.0
2022-06-13 13:15:00,93.49,93.53,93.42,93.52,76596.0,88.8186,88.8566,88.7521,88.8471,76596.0
2022-06-13 13:20:00,93.49,93.57,93.44,93.48,18024.0,88.8186,88.8946,88.7711,88.8091,18024.0
2022-06-13 13:25:00,93.5,93.53,93.36,93.45,62716.0,88.8281,88.8566,88.6951,88.7806,62716.0
2022-06-13 13:30:00,93.46,93.57,93.34,93.36,24394.0,88.7901,88.8946,88.6761,88.6951,24394.0
2022-06-13 13:35:00,93.35,93.6,93.32,93.59,37933.0,88.6856,88.9231,88.6571,88.9136,37933.0
2022-06-13 13:40:00,93.58,93.97,93.58,93.97,37766.0,88.9041,89.2746,88.9041,89.2746,37766.0
2022-06-13 13:45:00,93.98,94.22,93.91,94.2,38871.0,89.2841,89.5121,89.2176,89.4931,38871.0
2022-06-13 13:50:00,94.2,94.23,93.89,93.95,65936.0,89.4931,89.5216,89.1986,89.2556,65936.0
2022-06-13 13:55:00,93.96,94.09,93.93,94.0,24027.0,89.2651,89.3886,89.2366,89.3031,24027.0
2022-06-13 14:00:00,93.98,93.98,93.73,93.78,75969.0,89.2841,89.2841,89.0466,89.0941,75969.0
2022-06-13 14:05:00,93.77,93.78,93.63,93.63,29402.0,89.0846,89.0941,88.9516,88.9516,29402.0
2022-06-13 14:10:00,93.62,93.65,93.44,93.47,34152.0,88.9421,88.9706,88.7711,88.7996,34152.0
2022-06-13 14:15:00,93.44,93.64,93.43,93.61,27056.0,88.7711,88.9611,88.7616,88.9326,27056.0
2022-06-13 14:20:00,93.63,93.71,93.57,93.58,35648.0,88.9516,89.0276,88.8946,88.9041,35648.0
2022-06-13 14:25:00,93.59,93.68,93.54,93.61,31087.0,88.9136,88.9991,88.8661,88.9326,31087.0
2022-06-13 14:30:00,93.62,93.63,93.32,93.48,117397.0,88.9421,88.9516,88.6571,88.8091,117397.0
2022-06-13 14:35:00,93.5,93.83,93.47,93.7,36037.0,88.8281,89.1416,88.7996,89.0181,36037.0
2022-06-13 14:40:00,93.68,93.9,93.63,93.73,43920.0,88.9991,89.2081,88.9516,89.0466,43920.0
2022-06-13 14:45:00,93.77,93.84,93.64,93.71,31108.0,89.0846,89.1511,88.9611,89.0276,31108.0
2022-06-13 14:50:00,93.68,93.68,93.49,93.55,35388.0,88.9991,88.9991,88.8186,88.8756,35388.0
2022-06-13 14:55:00,93.52,93.52,93.32,93.38,81846.0,88.8471,88.8471,88.6571,88.7141,81846.0
2022-06-13 15:00:00,93.37,93.54,93.28,93.46,56182.0,88.7046,88.8661,88.6191,88.7901,56182.0
2022-06-13 15:05:00,93.45,93.56,93.29,93.35,41811.0,88.7806,88.8851,88.6286,88.6856,41811.0
2022-06-13 15:10:00,93.34,93.37,93.17,93.22,116415.0,88.6761,88.7046,88.5146,88.5621,116415.0
2022-06-13 15:15:00,93.22,93.72,93.07,93.36,117379.0,88.5621,89.0371,88.4196,88.6951,117379.0
2022-06-13 15:20:00,93.34,93.49,93.11,93.12,48805.0,88.6761,88.8186,88.4576,88.4671,48805.0
2022-06-13 15:25:00,93.12,93.17,92.93,92.94,95256.0,88.4671,88.5146,88.2865,88.296,95256.0
2022-06-13 15:30:00,92.92,92.96,92.79,92.9,78483.0,88.277,88.315,88.1535,88.258,78483.0
2022-06-13 15:35:00,92.93,93.13,92.83,92.84,88612.0,88.2865,88.4766,88.1915,88.201,88612.0
2022-06-13 15:40:00,92.86,92.88,92.72,92.77,78090.0,88.22,88.239,88.087,88.1345,78090.0
2022-06-13 15:45:00,92.78,92.95,92.76,92.84,83166.0,88.144,88.3055,88.125,88.201,83166.0
2022-06-13 15:50:00,92.84,92.9,92.6,92.9,107024.0,88.201,88.258,87.973,88.258,107024.0
2022-06-13 15:55:00,92.88,93.09,92.83,93.05,199634.0,88.239,88.4386,88.1915,88.4006,199634.0
2022-06-14 09:30:00,93.3,93.6,92.99,93.45,184345.0,88.6381,88.9231,88.3435,88.7806,184345.0
2022-06-14 09:35:00,93.47,93.47,93.22,93.29,44384.0,88.7996,88.7996,88.5621,88.6286,44384.0
2022-06-14 09:40:00,93.27,93.32,92.82,92.82,75183.0,88.6096,88.6571,88.182,88.182,75183.0
2022-06-14 09:45:00,92.83,93.31,92.81,93.08,49718.0,88.1915,88.6476,88.1725,88.4291,49718.0
2022-06-14 09:50:00,93.07,93.41,92.82,93.41,42522.0,88.4196,88.7426,88.182,88.7426,42522.0
2022-06-14 09:55:00,93.4,93.56,93.35,93.53,56105.0,88.7331,88.8851,88.6856,88.8566,56105.0
2022-06-14 10:00:00,93.52,93.72,93.51,93.52,46268.0,88.8471,89.0371,88.8376,88.8471,46268.0
2022-06-14 10:05:00,93.54,93.59,93.21,93.33,85923.0,88.8661,88.9136,88.5526,88.6666,85923.0
2022-06-14 10:10:00,93.32,93.54,93.21,93.22,52936.0,88.6571,88.8661,88.5526,88.5621,52936.0
2022-06-14 10:15:00,93.22,93.22,92.98,92.98,73637.0,88.5621,88.5621,88.334,88.334,73637.0
2022-06-14 10:20:00,92.91,93.02,92.78,92.84,36309.0,88.2675,88.372,88.144,88.201,36309.0
2022-06-14 10:25:00,92.84,92.87,92.71,92.74,46760.0,88.201,88.2295,88.0775,88.106,46760.0
2022-06-14 10:30:00,92.74,92.91,92.67,92.78,41877.0,88.106,88.2675,88.0395,88.144,41877.0
2022-06-14 10:35:00,92.78,92.88,92.72,92.81,31888.0,88.144,88.239,88.087,88.1725,31888.0
2022-06-14 10:40:00,92.79,92.86,92.57,92.71,140053.0,88.1535,88.22,87.9445,88.0775,140053.0
2022-06-14 10:45:00,92.73,93.17,92.68,93.17,35481.0,88.0965,88.5146,88.049,88.5146,35481.0
2022-06-14 10:50:00,93.17,93.31,93.08,93.09,40493.0,88.5146,88.6476,88.4291,88.4386,40493.0
2022-06-14 10:55:00,93.06,93.15,92.97,93.02,42736.0,88.4101,88.4956,88.3245,88.372,42736.0
2022-06-14 11:00:00,93.0,93.22,92.96,93.08,52053.0,88.353,88.5621,88.315,88.4291,52053.0
2022-06-14 11:05:00,93.12,93.12,92.77,92.79,41387.0,88.4671,88.4671,88.1345,88.1535,41387.0
2022-06-14 11:10:00,92.77,92.78,92.62,92.62,19016.0,88.1345,88.144,87.992,87.992,19016.0
2022-06-14 11:15:00,92.62,92.66,92.47,92.54,55577.0,87.992,88.03,87.8495,87.916,55577.0
2022-06-14 11:20:00,92.53,92.71,92.38,92.71,112407.0,87.9065,88.0775,87.764,88.0775,112407.0
2022-06-14 11:25:00,92.74,92.92,92.72,92.72,79527.0,88.106,88.277,88.087,88.087,79527.0
2022-06-14 11:30:00,92.67,92.84,92.53,92.83,34507.0,88.0395,88.201,87.9065,88.1915,34507.0
2022-06-14 11:35:00,92.83,93.07,92.77,92.81,98308.0,88.1915,88.4196,88.1345,88.1725,98308.0
2022-06-14 11:40:00,92.83,93.09,92.75,93.09,50345.0,88.1915,88.4386,88.1155,88.4386,50345.0
2022-06-14 11:45:00,93.08,93.18,92.9,92.94,26785.0,88.4291,88.5241,88.258,88.296,26785.0
2022-06-14 11:50:00,92.91,93.01,92.77,92.97,33733.0,88.2675,88.3625,88.1345,88.3245,33733.0
2022-06-14 11:55:00,92.99,93.12,92.98,93.07,11032.0,88.3435,88.4671,88.334,88.4196,11032.0
2022-06-14 12:00:00,93.06,93.06,92.71,92.8,53077.0,88.4101,88.4101,88.0775,88.163,53077.0
2022-06-14 12:05:00,92.79,92.81,92.65,92.65,43452.0,88.1535,88.1725,88.0205,88.0205,43452.0
2022-06-14 12:10:00,92.66,92.68,92.53,92.53,12842.0,88.03,88.049,87.9065,87.9065,12842.0
2022-06-14 12:15:00,92.49,92.77,92.46,92.73,40108.0,87.8685,88.1345,87.84,88.0965,40108.0
2022-06-14 12:20:00,92.76,92.82,92.54,92.6,22654.0,88.125,88.182,87.916,87.973,22654.0
2022-06-14 12:25:00,92.6,92.6,92.44,92.5,20762.0,87.973,87.973,87.821,87.878,20762.0
2022-06-14 12:30:00,92.49,92.53,92.39,92.44,31728.0,87.8685,87.9065,87.7735,87.821,31728.0
2022-06-14 12:35:00,92.42,92.51,92.34,92.36,101416.0,87.802,87.8875,87.726,87.745,101416.0
2022-06-14 12:40:00,92.35,92.46,92.33,92.38,18989.0,87.7355,87.84,87.7165,87.764,18989.0
2022-06-14 12:45:00,92.38,92.42,92.34,92.39,46550.0,87.764,87.802,87.726,87.7735,46550.0
2022-06-14 12:50:00,92.38,92.45,92.28,92.41,26594.0,87.764,87.8305,87.669,87.7925,26594.0
2022-06-14 12:55:00,92.43,92.63,92.41,92.58,13332.0,87.8115,88.0015,87.7925,87.954,13332.0
2022-06-14 13:00:00,92.61,92.68,92.42,92.52,46865.0,87.9825,88.049,87.802,87.897,46865.0
2022-06-14 13:05:00,92.51,92.81,92.48,92.78,41064.0,87.8875,88.1725,87.859,88.144,41064.0
2022-06-14 13:10:00,92.78,92.84,92.69,92.7,55147.0,88.144,88.201,88.0585,88.068,55147.0
2022-06-14 13:15:00,92.72,93.08,92.72,93.08,28129.0,88.087,88.4291,88.087,88.4291,28129.0
2022-06-14 13:20:00,93.06,93.13,92.95,92.95,24181.0,88.4101,88.4766,88.3055,88.3055,24181.0
2022-06-14 13:25:00,92.93,92.93,92.65,92.66,32657.0,88.2865,88.2865,88.0205,88.03,32657.0
2022-06-14 13:30:00,92.65,92.67,92.42,92.42,56032.0,88.0205,88.0395,87.802,87.802,56032.0
2022-06-14 13:35:00,92.41,92.47,92.3,92.32,77372.0,87.7925,87.8495,87.688,87.707,77372.0
2022-06-14 13:40:00,92.33,92.35,92.08,92.15,74578.0,87.7165,87.7355,87.479,87.5455,74578.0
2022-06-14 13:45:00,92.18,92.27,92.1,92.17,45256.0,87.574,87.6595,87.498,87.5645,45256.0
2022-06-14 13:50:00,92.15,92.29,92.14,92.27,37989.0,87.5455,87.6785,87.536,87.6595,37989.0
2022-06-14 13:55:00,92.26,92.45,92.26,92.34,20237.0,87.65,87.8305,87.65,87.726,20237.0
2022-06-14 14:00:00,92.34,92.51,92.34,92.46,62449.0,87.726,87.8875,87.726,87.84,62449.0
2022-06-14 14:05:00,92.46,92.78,92.43,92.73,101345.0,87.84,88.144,87.8115,88.0965,101345.0
2022-06-14 14:10:00,92.72,92.72,92.46,92.51,38112.0,88.087,88.087,87.84,87.8875,38112.0
2022-06-14 14:15:00,92.52,92.58,92.49,92.56,36439.0,87.897,87.954,87.8685,87.935,36439.0
2022-06-14 14:20:00,92.61,92.76,92.57,92.62,37226.0,87.9825,88.125,87.9445,87.992,37226.0
2022-06-14 14:25:00,92.62,92.73,92.53,92.67,86439.0,87.992,88.0965,87.9065,88.0395,86439.0
2022-06-14 14:30:00,92.67,92.67,92.49,92.64,97077.0,88.0395,88.0395,87.8685,88.011,97077.0
2022-06-14 14:35:00,92.62,92.75,92.61,92.74,33030.0,87.992,88.1155,87.9825,88.106,33030.0
2022-06-14 14:40:00,92.7,92.7,92.42,92.44,30214.0,88.068,88.068,87.802,87.821,30214.0
2022-06-14 14:45:00,92.47,92.51,92.31,92.35,67302.0,87.8495,87.8875,87.6975,87.7355,67302.0
2022-06-14 14:50:00,92.34,92.46,92.28,92.3,108805.0,87.726,87.84,87.669,87.688,108805.0
2022-06-14 14:55:00,92.29,92.35,92.24,92.27,97430.0,87.6785,87.7355,87.631,87.6595,97430.0
2022-06-14 15:00:00,92.26,92.4,92.21,92.35,71916.0,87.65,87.783,87.6025,87.7355,71916.0
2022-06-14 15:05:00,92.34,92.39,92.23,92.24,120267.0,87.726,87.7735,87.6215,87.631,120267.0
2022-06-14 15:10:00,92.25,92.38,92.14,92.14,32502.0,87.6405,87.764,87.536,87.536,32502.0
2022-06-14 15:15:00,92.14,92.16,91.92,91.96,44487.0,87.536,87.555,87.327,87.365,44487.0
2022-06-14 15:20:00,91.98,92.11,91.94,92.02,74521.0,87.384,87.5075,87.346,87.422,74521.0
2022-06-14 15:25:00,92.01,92.42,91.99,92.38,32167.0,87.4125,87.802,87.3935,87.764,32167.0
2022-06-14 15:30:00,92.4,92.73,92.38,92.61,85162.0,87.783,88.0965,87.764,87.9825,85162.0
2022-06-14 15:35:00,92.62,92.94,92.61,92.85,175824.0,87.992,88.296,87.9825,88.2105,175824.0
2022-06-14 15:40:00,92.85,93.1,92.75,92.76,72460.0,88.2105,88.4481,88.1155,88.125,72460.0
2022-06-14 15:45:00,92.75,92.99,92.71,92.98,108369.0,88.1155,88.3435,88.0775,88.334,108369.0
2022-06-14 15:50:00,92.97,93.04,92.67,92.73,174558.0,88.3245,88.391,88.0395,88.0965,174558.0
2022-06-14 15:55:00,92.72,92.79,92.65,92.77,184754.0,88.087,88.1535,88.0205,88.1345,184754.0
2022-06-15 09:30:00,93.55,93.85,93.53,93.85,174156.0,88.8756,89.1606,88.8566,89.1606,174156.0
2022-06-15 09:35:00,93.86,93.88,93.58,93.58,47557.0,89.1701,89.1891,88.9041,88.9041,47557.0
2022-06-15 09:40:00,93.58,93.79,93.56,93.67,57528.0,88.9041,89.1036,88.8851,88.9896,57528.0
2022-06-15 09:45:00,93.67,93.82,93.63,93.71,56584.0,88.9896,89.1321,88.9516,89.0276,56584.0
2022-06-15 09:50:00,93.69,93.88,93.66,93.81,69088.0,89.0086,89.1891,88.9801,89.1226,69088.0
2022-06-15 09:55:00,93.82,94.06,93.82,93.9,54313.0,89.1321,89.3601,89.1321,89.2081,54313.0
2022-06-15 10:00:00,93.9,94.14,93.83,94.08,42417.0,89.2081,89.4361,89.1416,89.3791,42417.0
2022-06-15 10:05:00,94.06,94.16,93.96,93.97,33467.0,89.3601,89.4551,89.2651,89.2746,33467.0
2022-06-15 10:10:00,93.99,94.02,93.87,93.92,22951.0,89.2936,89.3221,89.1796,89.2271,22951.0
2022-06-15 10:15:00,93.87,94.06,93.87,94.02,24848.0,89.1796,89.3601,89.1796,89.3221,24848.0
2022-06-15 10:20:00,94.02,94.09,93.94,94.08,22767.0,89.3221,89.3886,89.2461,89.3791,22767.0
2022-06-15 10:25:00,94.07,94.09,93.91,94.02,27357.0,89.3696,89.3886,89.2176,89.3221,27357.0
2022-06-15 10:30:00,94.03,94.09,93.77,93.88,23053.0,89.3316,89.3886,89.0846,89.1891,23053.0
2022-06-15 10:35:00,93.92,93.97,93.77,93.79,20571.0,89.2271,89.2746,89.0846,89.1036,20571.0
2022-06-15 10:40:00,93.79,93.84,93.75,93.79,22836.0,89.1036,89.1511,89.0656,89.1036,22836.0
2022-06-15 10:45:00,93.75,93.76,93.58,93.63,24476.0,89.0656,89.0751,88.9041,88.9516,24476.0
2022-06-15 10:50:00,93.66,93.71,93.48,93.54,18160.0,88.9801,89.0276,88.8091,88.8661,18160.0
2022-06-15 10:55:00,93.58,93.72,93.48,93.71,39122.0,88.9041,89.0371,88.8091,89.0276,39122.0
2022-06-15 11:00:00,93.7,93.76,93.56,93.59,46681.0,89.0181,89.0751,88.8851,88.9136,46681.0
2022-06-15 11:05:00,93.62,93.65,93.49,93.6,26395.0,88.9421,88.9706,88.8186,88.9231,26395.0
2022-06-15 11:10:00,93.54,93.6,93.43,93.48,14811.0,88.8661,88.9231,88.7616,88.8091,14811.0
2022-06-15 11:15:00,93.46,93.54,93.42,93.43,24936.0,88.7901,88.8661,88.7521,88.7616,24936.0
2022-06-15 11:20:00,93.44,93.47,93.27,93.47,23830.0,88.7711,88.7996,88.6096,88.7996,23830.0
2022-06-15 11:25:00,93.48,93.6,93.46,93.56,41247.0,88.8091,88.9231,88.7901,88.8851,41247.0
2022-06-15 11:30:00,93.55,93.63,93.49,93.56,36196.0,88.8756,88.9516,88.8186,88.8851,36196.0
2022-06-15 11:35:00,93.55,93.68,93.51,93.62,35226.0,88.8756,88.9991,88.8376,88.9421,35226.0
2022-06-15 11:40:00,93.62,93.77,93.62,93.68,28082.0,88.9421,89.0846,88.9421,88.9991,28082.0
2022-06-15 11:45:00,93.68,93.77,93.64,93.68,11723.0,88.9991,89.0846,88.9611,88.9991,11723.0
2022-06-15 11:50:00,93.66,93.81,93.66,93.81,14842.0,88.9801,89.1226,88.9801,89.1226,14842.0
2022-06-15 11:55:00,93.81,93.9,93.79,93.85,33272.0,89.1226,89.2081,89.1036,89.1606,33272.0
2022-06-15 12:00:00,93.83,93.93,93.82,93.88,25272.0,89.1416,89.2366,89.1321,89.1891,25272.0
2022-06-15 12:05:00,93.89,93.89,93.72,93.75,23694.0,89.1986,89.1986,89.0371,89.0656,23694.0
2022-06-15 12:10:00,93.75,93.87,93.74,93.87,12433.0,89.0656,89.1796,89.0561,89.1796,12433.0
2022-06-15 12:15:00,93.88,93.93,93.82,93.84,24485.0,89.1891,89.2366,89.1321,89.1511,24485.0
2022-06-15 12:20:00,93.86,93.92,93.83,93.91,11688.0,89.1701,89.2271,89.1416,89.2176,11688.0
2022-06-15 12:25:00,93.89,93.92,93.82,93.87,18475.0,89.1986,89.2271,89.1321,89.1796,18475.0
2022-06-15 12:30:00,93.86,93.96,93.84,93.88,11181.0,89.1701,89.2651,89.1511,89.1891,11181.0
2022-06-15 12:35:00,93.84,93.87,93.74,93.75,107810.0,89.1511,89.1796,89.0561,89.0656,107810.0
2022-06-15 12:40:00,93.75,93.76,93.56,93.64,23562.0,89.0656,89.0751,88.8851,88.9611,23562.0
2022-06-15 12:45:00,93.64,93.68,93.59,93.65,29119.0,88.9611,88.9991,88.9136,88.9706,29119.0
2022-06-15 12:50:00,93.66,93.66,93.35,93.36,62942.0,88.9801,88.9801,88.6856,88.6951,62942.0
2022-06-15 12:55:00,93.34,93.37,93.2,93.23,23903.0,88.6761,88.7046,88.5431,88.5716,23903.0
2022-06-15 13:00:00,93.24,93.44,93.22,93.38,18444.0,88.5811,88.7711,88.5621,88.7141,18444.0
2022-06-15 13:05:00,93.38,93.4,93.26,93.34,20804.0,88.7141,88.7331,88.6001,88.6761,20804.0
2022-06-15 13:10:00,93.37,93.48,93.34,93.46,14602.0,88.7046,88.8091,88.6761,88.7901,14602.0
2022-06-15 13:15:00,93.46,93.48,93.38,93.41,11941.0,88.7901,88.8091,88.7141,88.7426,11941.0
2022-06-15 13:20:00,93.42,93.48,93.37,93.44,28502.0,88.7521,88.8091,88.7046,88.7711,28502.0
2022-06-15 13:25:00,93.43,93.64,93.42,93.59,20128.0,88.7616,88.9611,88.7521,88.9136,20128.0
2022-06-15 13:30:00,93.59,93.6,93.53,93.54,31973.0,88.9136,88.9231,88.8566,88.8661,31973.0
2022-06-15 13:35:00,93.54,93.61,93.48,93.61,35190.0,88.8661,88.9326,88.8091,88.9326,35190.0
2022-06-15 13:40:00,93.62,93.67,93.55,93.6,32761.0,88.9421,88.9896,88.8756,88.9231,32761.0
2022-06-15 13:45:00,93.6,93.6,93.39,93.39,18419.0,88.9231,88.9231,88.7236,88.7236,18419.0
2022-06-15 13:50:00,93.39,93.63,93.28,93.63,54388.0,88.7236,88.9516,88.6191,88.9516,54388.0
2022-06-15 13:55:00,93.7,93.93,93.65,93.88,39729.0,89.0181,89.2366,88.9706,89.1891,39729.0
2022-06-15 14:00:00,93.88,94.21,93.2,93.31,237712.0,89.1891,89.5026,88.5431,88.6476,237712.0
2022-06-15 14:05:00,93.29,93.44,92.83,93.16,67585.0,88.6286,88.7711,88.1915,88.5051,67585.0
2022-06-15 14:10:00,93.19,93.24,92.88,93.17,42507.0,88.5336,88.5811,88.239,88.5146,42507.0
2022-06-15 14:15:00,93.12,93.51,93.0,93.31,50772.0,88.4671,88.8376,88.353,88.6476,50772.0
2022-06-15 14:20:00,93.35,93.5,92.85,92.92,248372.0,88.6856,88.8281,88.2105,88.277,248372.0
2022-06-15 14:25:00,92.95,93.16,92.84,92.87,37143.0,88.3055,88.5051,88.201,88.2295,37143.0
2022-06-15 14:30:00,92.82,92.92,92.17,92.48,107871.0,88.182,88.277,87.5645,87.859,107871.0
2022-06-15 14:35:00,92.46,93.67,92.44,93.49,316046.0,87.84,88.9896,87.821,88.8186,316046.0
2022-06-15 14:40:00,93.49,94.57,93.38,94.52,177604.0,88.8186,89.8446,88.7141,89.7971,177604.0
2022-06-15 14:45:00,94.57,94.7,94.16,94.2,85427.0,89.8446,89.9681,89.4551,89.4931,85427.0
2022-06-15 14:50:00,94.19,94.42,93.45,93.65,87625.0,89.4836,89.7021,88.7806,88.9706,87625.0
2022-06-15 14:55:00,93.66,93.86,93.26,93.49,52970.0,88.9801,89.1701,88.6001,88.8186,52970.0
2022-06-15 15:00:00,93.47,93.95,93.47,93.73,61257.0,88.7996,89.2556,88.7996,89.0466,61257.0
2022-06-15 15:05:00,93.74,93.99,93.63,93.9,146858.0,89.0561,89.2936,88.9516,89.2081,146858.0
2022-06-15 15:10:00,93.9,94.03,93.39,93.6,155260.0,89.2081,89.3316,88.7236,88.9231,155260.0
2022-06-15 15:15:00,93.58,93.69,93.39,93.56,114488.0,88.9041,89.0086,88.7236,88.8851,114488.0
2022-06-15 15:20:00,93.61,94.17,93.61,94.12,99907.0,88.9326,89.4646,88.9326,89.4171,99907.0
2022-06-15 15:25:00,94.16,94.45,94.05,94.44,58430.0,89.4551,89.7306,89.3506,89.7211,58430.0
2022-06-15 15:30:00,94.44,94.78,94.29,94.75,102001.0,89.7211,90.0441,89.5786,90.0156,102001.0
2022-06-15 15:35:00,94.71,94.77,94.16,94.19,86347.0,89.9776,90.0346,89.4551,89.4836,86347.0
2022-06-15 15:40:00,94.13,94.2,93.89,93.95,60144.0,89.4266,89.4931,89.1986,89.2556,60144.0
2022-06-15 15:45:00,93.88,94.03,93.77,94.0,54352.0,89.1891,89.3316,89.0846,89.3031,54352.0
2022-06-15 15:50:00,93.98,93.98,93.48,93.56,123495.0,89.2841,89.2841,88.8091,88.8851,123495.0
2022-06-15 15:55:00,93.57,93.7,93.56,93.64,181322.0,88.8946,89.0181,88.8851,88.9611,181322.0
2022-06-16 09:30:00,91.68,91.9,91.24,91.26,148540.0,87.099,87.308,86.681,86.7,148540.0
2022-06-16 09:35:00,91.26,91.26,90.64,90.73,56882.0,86.7,86.7,86.111,86.1965,56882.0
2022-06-16 09:40:00,90.73,90.79,90.41,90.47,37084.0,86.1965,86.2535,85.8925,85.9495,37084.0
2022-06-16 09:45:00,90.46,90.7,90.44,90.6,88774.0,85.94,86.168,85.921,86.073,88774.0
2022-06-16 09:50:00,90.56,90.56,90.3,90.37,33401.0,86.035,86.035,85.788,85.8545,33401.0
2022-06-16 09:55:00,90.36,90.4,90.17,90.18,37698.0,85.845,85.883,85.6645,85.674,37698.0
2022-06-16 10:00:00,90.15,90.15,89.86,89.87,57523.0,85.6455,85.6455,85.3699,85.3794,57523.0
2022-06-16 10:05:00,89.85,89.91,89.74,89.91,53844.0,85.3604,85.4174,85.2559,85.4174,53844.0
2022-06-16 10:10:00,89.91,89.99,89.79,89.91,56359.0,85.4174,85.4934,85.3034,85.4174,56359.0
2022-06-16 10:15:00,89.88,90.12,89.86,89.92,49405.0,85.3889,85.617,85.3699,85.4269,49405.0
2022-06-16 10:20:00,89.87,90.15,89.87,90.12,46118.0,85.3794,85.6455,85.3794,85.617,46118.0
2022-06-16 10:25:00,90.11,90.31,90.04,90.27,47404.0,85.6075,85.7975,85.541,85.7595,47404.0
2022-06-16 10:30:00,90.27,90.37,90.13,90.19,25656.0,85.7595,85.8545,85.6265,85.6835,25656.0
2022-06-16 10:35:00,90.12,90.14,89.88,89.89,20169.0,85.617,85.636,85.3889,85.3984,20169.0
2022-06-16 10:40:00,89.89,89.89,89.61,89.61,129738.0,85.3984,85.3984,85.1324,85.1324,129738.0
2022-06-16 10:45:00,89.63,89.69,89.47,89.47,31175.0,85.1514,85.2084,84.9994,84.9994,31175.0
2022-06-16 10:50:00,89.45,89.48,89.29,89.43,70118.0,84.9804,85.0089,84.8284,84.9614,70118.0
2022-06-16 10:55:00,89.44,89.47,89.23,89.23,29560.0,84.9709,84.9994,84.7714,84.7714,29560.0
2022-06-16 11:00:00,89.22,89.44,89.2,89.4,38997.0,84.7619,84.9709,84.7429,84.9329,38997.0
2022-06-16 11:05:00,89.4,89.42,89.29,89.4,28251.0,84.9329,84.9519,84.8284,84.9329,28251.0
2022-06-16 11:10:00,89.4,89.67,89.38,89.58,49225.0,84.9329,85.1894,84.9139,85.1039,49225.0
2022-06-16 11:15:00,89.53,89.74,89.5,89.5,58726.0,85.0564,85.2559,85.0279,85.0279,58726.0
2022-06-16 11:20:00,89.52,89.71,89.44,89.67,37999.0,85.0469,85.2274,84.9709,85.1894,37999.0
2022-06-16 11:25:00,89.63,90.0,89.62,89.84,32410.0,85.1514,85.503,85.1419,85.3509,32410.0
2022-06-16 11:30:00,89.86,89.87,89.66,89.7,25405.0,85.3699,85.3794,85.1799,85.2179,25405.0
2022-06-16 11:35:00,89.7,89.94,89.64,89.93,44217.0,85.2179,85.4459,85.1609,85.4364,44217.0
2022-06-16 11:40:00,89.95,90.04,89.55,89.66,35318.0,85.4554,85.541,85.0754,85.1799,35318.0
2022-06-16 11:45:00,89.6,89.64,89.53,89.64,25683.0,85.1229,85.1609,85.0564,85.1609,25683.0
2022-06-16 11:50:00,89.64,89.72,89.52,89.61,36596.0,85.1609,85.2369,85.0469,85.1324,36596.0
2022-06-16 11:55:00,89.6,89.78,89.59,89.77,45184.0,85.1229,85.2939,85.1134,85.2844,45184.0
2022-06-16 12:00:00,89.77,89.81,89.56,89.61,19729.0,85.2844,85.3224,85.0849,85.1324,19729.0
2022-06-16 12:05:00,89.57,89.62,89.34,89.37,26699.0,85.0944,85.1419,84.8759,84.9044,26699.0
2022-06-16 12:10:00,89.31,89.51,89.31,89.34,41059.0,84.8474,85.0374,84.8474,84.8759,41059.0
2022-06-16 12:15:00,89.34,89.62,89.34,89.43,35570.0,84.8759,85.1419,84.8759,84.9614,35570.0
2022-06-16 12:20:00,89.43,89.49,89.33,89.4,37761.0,84.9614,85.0184,84.8664,84.9329,37761.0
2022-06-16 12:25:00,89.4,89.59,89.35,89.57,26554.0,84.9329,85.1134,84.8854,85.0944,26554.0
2022-06-16 12:30:00,89.56,89.59,89.31,89.48,32391.0,85.0849,85.1134,84.8474,85.0089,32391.0
2022-06-16 12:35:00,89.44,89.44,89.27,89.36,20675.0,84.9709,84.9709,84.8094,84.8949,20675.0
2022-06-16 12:40:00,89.37,89.6,89.33,89.52,22269.0,84.9044,85.1229,84.8664,85.0469,22269.0
2022-06-16 12:45:00,89.51,89.77,89.45,89.72,37721.0,85.0374,85.2844,84.9804,85.2369,37721.0
2022-06-16 12:50:00,89.67,89.71,89.51,89.53,71015.0,85.1894,85.2274,85.0374,85.0564,71015.0
2022-06-16 12:55:00,89.49,89.51,89.33,89.46,36215.0,85.0184,85.0374,84.8664,84.9899,36215.0
2022-06-16 13:00:00,89.47,89.58,89.26,89.3,31380.0,84.9994,85.1039,84.7999,84.8379,31380.0
2022-06-16 13:05:00,89.3,89.58,89.21,89.54,51360.0,84.8379,85.1039,84.7524,85.0659,51360.0
2022-06-16 13:10:00,89.57,89.57,89.31,89.37,22065.0,85.0944,85.0944,84.8474,84.9044,22065.0
2022-06-16 13:15:00,89.37,89.4,89.25,89.25,55553.0,84.9044,84.9329,84.7904,84.7904,55553.0
2022-06-16 13:20:00,89.24,89.26,89.12,89.15,84784.0,84.7809,84.7999,84.6669,84.6954,84784.0
2022-06-16 13:25:00,89.13,89.68,89.09,89.58,91972.0,84.6764,85.1989,84.6384,85.1039,91972.0
2022-06-16 13:30:00,89.57,89.67,89.44,89.66,60642.0,85.0944,85.1894,84.9709,85.1799,60642.0
2022-06-16 13:35:00,89.67,89.71,89.53,89.65,39136.0,85.1894,85.2274,85.0564,85.1704,39136.0
2022-06-16 13:40:00,89.66,89.68,89.39,89.39,83864.0,85.1799,85.1989,84.9234,84.9234,83864.0
2022-06-16 13:45:00,89.37,89.37,89.19,89.31,52429.0,84.9044,84.9044,84.7334,84.8474,52429.0
2022-06-16 13:50:00,89.36,89.39,89.25,89.35,162321.0,84.8949,84.9234,84.7904,84.8854,162321.0
2022-06-16 13:55:00,89.33,89.36,89.09,89.1,25309.0,84.8664,84.8949,84.6384,84.6479,25309.0
2022-06-16 14:00:00,89.08,89.21,89.03,89.18,23228.0,84.6289,84.7524,84.5814,84.7239,23228.0
2022-06-16 14:05:00,89.2,89.2,88.98,89.01,32084.0,84.7429,84.7429,84.5339,84.5624,32084.0
2022-06-16 14:10:00,89.03,89.1,88.98,89.07,37883.0,84.5814,84.6479,84.5339,84.6194,37883.0
2022-06-16 14:15:00,89.06,89.07,88.91,89.06,39151.0,84.6099,84.6194,84.4674,84.6099,39151.0
2022-06-16 14:20:00,89.06,89.09,88.94,88.96,46069.0,84.6099,84.6384,84.4959,84.5149,46069.0
2022-06-16 14:25:00,88.97,89.01,88.91,88.91,40899.0,84.5244,84.5624,84.4674,84.4674,40899.0
2022-06-16 14:30:00,88.9,88.99,88.82,88.84,70323.0,84.4579,84.5434,84.3819,84.4009,70323.0
2022-06-16 14:35:00,88.86,88.9,88.78,88.83,32836.0,84.4199,84.4579,84.3439,84.3914,32836.0
2022-06-16 14:40:00,88.85,89.06,88.84,88.9,29453.0,84.4104,84.6099,84.4009,84.4579,29453.0
2022-06-16 14:45:00,88.89,89.02,88.61,88.61,164903.0,84.4484,84.5719,84.1824,84.1824,164903.0
2022-06-16 14:50:00,88.62,88.69,88.55,88.56,33115.0,84.1919,84.2584,84.1254,84.1349,33115.0
2022-06-16 14:55:00,88.57,88.73,88.53,88.72,41229.0,84.1444,84.2964,84.1064,84.2869,41229.0
2022-06-16 15:00:00,88.71,89.17,88.7,89.09,59049.0,84.2774,84.7144,84.2679,84.6384,59049.0
2022-06-16 15:05:00,89.06,89.24,88.95,89.24,53470.0,84.6099,84.7809,84.5054,84.7809,53470.0
2022-06-16 15:10:00,89.26,89.38,89.03,89.11,66532.0,84.7999,84.9139,84.5814,84.6574,66532.0
2022-06-16 15:15:00,89.08,89.15,88.95,89.15,120394.0,84.6289,84.6954,84.5054,84.6954,120394.0
2022-06-16 15:20:00,89.19,89.28,89.1,89.12,90822.0,84.7334,84.8189,84.6479,84.6669,90822.0
2022-06-16 15:25:00,89.1,89.31,89.08,89.18,65453.0,84.6479,84.8474,84.6289,84.7239,65453.0
2022-06-16 15:30:00,89.16,89.2,88.74,88.74,101565.0,84.7049,84.7429,84.3059,84.3059,101565.0
2022-06-16 15:35:00,88.75,88.98,88.73,88.94,69597.0,84.3154,84.5339,84.2964,84.4959,69597.0
2022-06-16 15:40:00,88.93,89.13,88.83,88.83,79677.0,84.4864,84.6764,84.3914,84.3914,79677.0
2022-06-16 15:45:00,88.82,88.89,88.55,88.58,56849.0,84.3819,84.4484,84.1254,84.1539,56849.0
2022-06-16 15:50:00,88.58,88.85,88.57,88.75,257176.0,84.1539,84.4104,84.1444,84.3154,257176.0
2022-06-16 15:55:00,88.75,89.11,88.72,89.08,166072.0,84.3154,84.6574,84.2869,84.6289,166072.0
2022-06-17 09:30:00,89.6,90.13,89.43,89.94,313920.0,85.1229,85.6265,84.9614,85.4459,313920.0
2022-06-17 09:35:00,89.97,90.14,89.87,89.98,74978.0,85.4744,85.636,85.3794,85.4839,74978.0
2022-06-17 09:40:00,90.0,90.35,90.0,90.21,51011.0,85.503,85.8355,85.503,85.7025,51011.0
2022-06-17 09:45:00,90.23,90.42,90.11,90.28,46351.0,85.7215,85.902,85.6075,85.769,46351.0
2022-06-17 09:50:00,90.25,90.74,90.25,90.63,35378.0,85.7405,86.206,85.7405,86.1015,35378.0
2022-06-17 09:55:00,90.62,90.81,90.59,90.63,47710.0,86.092,86.2725,86.0635,86.1015,47710.0
2022-06-17 10:00:00,90.61,90.67,90.23,90.3,26103.0,86.0825,86.1395,85.7215,85.788,26103.0
2022-06-17 10:05:00,90.31,90.35,90.12,90.14,29542.0,85.7975,85.8355,85.617,85.636,29542.0
2022-06-17 10:10:00,90.16,90.22,89.99,90.0,13281.0,85.655,85.712,85.4934,85.503,13281.0
2022-06-17 10:15:00,89.98,90.0,89.57,89.67,37859.0,85.4839,85.503,85.0944,85.1894,37859.0
2022-06-17 10:20:00,89.64,89.64,89.26,89.34,54415.0,85.1609,85.1609,84.7999,84.8759,54415.0
2022-06-17 10:25:00,89.31,89.47,89.23,89.34,46610.0,84.8474,84.9994,84.7714,84.8759,46610.0
2022-06-17 10:30:00,89.32,89.36,89.01,89.06,34670.0,84.8569,84.8949,84.5624,84.6099,34670.0
2022-06-17 10:35:00,89.03,89.29,88.88,89.11,78884.0,84.5814,84.8284,84.4389,84.6574,78884.0
2022-06-17 10:40:00,89.11,89.22,89.0,89.22,37989.0,84.6574,84.7619,84.5529,84.7619,37989.0
2022-06-17 10:45:00,89.19,89.19,88.88,88.93,24530.0,84.7334,84.7334,84.4389,84.4864,24530.0
2022-06-17 10:50:00,88.92,89.09,88.87,89.07,36181.0,84.4769,84.6384,84.4294,84.6194,36181.0
2022-06-17 10:55:00,89.09,89.37,89.09,89.33,54742.0,84.6384,84.9044,84.6384,84.8664,54742.0
2022-06-17 11:00:00,89.32,89.72,89.11,89.6,69049.0,84.8569,85.2369,84.6574,85.1229,69049.0
2022-06-17 11:05:00,89.6,89.98,89.58,89.95,57116.0,85.1229,85.4839,85.1039,85.4554,57116.0
2022-06-17 11:10:00,89.96,89.96,89.76,89.81,22791.0,85.4649,85.4649,85.2749,85.3224,22791.0
2022-06-17 11:15:00,89.76,90.07,89.76,89.95,45801.0,85.2749,85.5695,85.2749,85.4554,45801.0
2022-06-17 11:20:00,89.96,90.03,89.67,89.68,50918.0,85.4649,85.5315,85.1894,85.1989,50918.0
2022-06-17 11:25:00,89.66,90.01,89.59,89.92,488322.0,85.1799,85.5125,85.1134,85.4269,488322.0
2022-06-17 11:30:00,89.91,90.1,89.82,89.85,41995.0,85.4174,85.598,85.3319,85.3604,41995.0
2022-06-17 11:35:00,89.8,89.83,89.6,89.76,51119.0,85.3129,85.3414,85.1229,85.2749,51119.0
2022-06-17 11:40:00,89.75,89.89,89.68,89.69,31133.0,85.2654,85.3984,85.1989,85.2084,31133.0
2022-06-17 11:45:00,89.68,89.81,89.61,89.72,53928.0,85.1989,85.3224,85.1324,85.2369,53928.0
2022-06-17 11:50:00,89.72,89.81,89.49,89.56,37145.0,85.2369,85.3224,85.0184,85.0849,37145.0
2022-06-17 11:55:00,89.61,89.69,89.48,89.56,31219.0,85.1324,85.2084,85.0089,85.0849,31219.0
2022-06-17 12:00:00,89.54,89.54,89.17,89.24,22421.0,85.0659,85.0659,84.7144,84.7809,22421.0
2022-06-17 12:05:00,89.26,89.5,89.18,89.43,104282.0,84.7999,85.0279,84.7239,84.9614,104282.0
2022-06-17 12:10:00,89.43,89.63,89.26,89.62,36327.0,84.9614,85.1514,84.7999,85.1419,36327.0
2022-06-17 12:15:00,89.62,89.81,89.53,89.56,64678.0,85.1419,85.3224,85.0564,85.0849,64678.0
2022-06-17 12:20:00,89.54,89.7,89.47,89.67,37119.0,85.0659,85.2179,84.9994,85.1894,37119.0
2022-06-17 12:25:00,89.66,89.79,89.58,89.67,37338.0,85.1799,85.3034,85.1039,85.1894,37338.0
2022-06-17 12:30:00,89.71,89.75,89.58,89.68,41814.0,85.2274,85.2654,85.1039,85.1989,41814.0
2022-06-17 12:35:00,89.66,89.74,89.52,89.74,35141.0,85.1799,85.2559,85.0469,85.2559,35141.0
2022-06-17 12:40:00,89.76,89.81,89.55,89.73,25650.0,85.2749,85.3224,85.0754,85.2464,25650.0
2022-06-17 12:45:00,89.74,89.8,89.62,89.76,32950.0,85.2559,85.3129,85.1419,85.2749,32950.0
2022-06-17 12:50:00,89.78,89.8,89.33,89.4,70144.0,85.2939,85.3129,84.8664,84.9329,70144.0
2022-06-17 12:55:00,89.42,89.59,89.38,89.54,32269.0,84.9519,85.1134,84.9139,85.0659,32269.0
2022-06-17 13:00:00,89.53,89.83,89.45,89.83,17867.0,85.0564,85.3414,84.9804,85.3414,17867.0
2022-06-17 13:05:00,89.81,90.2,89.81,90.15,43106.0,85.3224,85.693,85.3224,85.6455,43106.0
2022-06-17 13:10:00,90.15,90.32,90.06,90.21,41595.0,85.6455,85.807,85.56,85.7025,41595.0
2022-06-17 13:15:00,90.22,90.22,90.05,90.15,36144.0,85.712,85.712,85.5505,85.6455,36144.0
2022-06-17 13:20:00,90.11,90.13,89.9,90.05,15968.0,85.6075,85.6265,85.4079,85.5505,15968.0
2022-06-17 13:25:00,90.05,90.05,89.75,89.75,38260.0,85.5505,85.5505,85.2654,85.2654,38260.0
2022-06-17 13:30:00,89.79,89.85,89.64,89.82,34399.0,85.3034,85.3604,85.1609,85.3319,34399.0
2022-06-17 13:35:00,89.85,89.94,89.68,89.75,22717.0,85.3604,85.4459,85.1989,85.2654,22717.0
2022-06-17 13:40:00,89.76,89.92,89.73,89.88,20497.0,85.2749,85.4269,85.2464,85.3889,20497.0
2022-06-17 13:45:00,89.88,89.88,89.52,89.7,131041.0,85.3889,85.3889,85.0469,85.2179,131041.0
2022-06-17 13:50:00,89.69,89.85,89.69,89.76,28588.0,85.2084,85.3604,85.2084,85.2749,28588.0
2022-06-17 13:55:00,89.75,89.94,89.71,89.8,66544.0,85.2654,85.4459,85.2274,85.3129,66544.0
2022-06-17 14:00:00,89.81,90.02,89.79,89.93,30777.0,85.3224,85.522,85.3034,85.4364,30777.0
2022-06-17 14:05:00,89.94,90.01,89.81,89.95,28546.0,85.4459,85.5125,85.3224,85.4554,28546.0
2022-06-17 14:10:00,89.97,90.06,89.89,90.06,29135.0,85.4744,85.56,85.3984,85.56,29135.0
2022-06-17 14:15:00,90.06,90.2,89.98,90.15,45637.0,85.56,85.693,85.4839,85.6455,45637.0
2022-06-17 14:20:00,90.18,90.23,90.13,90.15,39029.0,85.674,85.7215,85.6265,85.6455,39029.0
2022-06-17 14:25:00,90.15,90.18,89.99,90.02,43688.0,85.6455,85.674,85.4934,85.522,43688.0
2022-06-17 14:30:00,90.0,90.0,89.8,89.96,34985.0,85.503,85.503,85.3129,85.4649,34985.0
2022-06-17 14:35:00,89.95,90.25,89.91,90.25,38068.0,85.4554,85.7405,85.4174,85.7405,38068.0
2022-06-17 14:40:00,90.26,90.38,90.13,90.13,33795.0,85.75,85.864,85.6265,85.6265,33795.0
2022-06-17 14:45:00,90.13,90.15,89.95,89.95,66242.0,85.6265,85.6455,85.4554,85.4554,66242.0
2022-06-17 14:50:00,89.94,89.97,89.83,89.84,46099.0,85.4459,85.4744,85.3414,85.3509,46099.0
2022-06-17 14:55:00,89.88,89.98,89.78,89.84,162161.0,85.3889,85.4839,85.2939,85.3509,162161.0
2022-06-17 15:00:00,89.85,90.01,89.8,89.89,97326.0,85.3604,85.5125,85.3129,85.3984,97326.0
2022-06-17 15:05:00,89.89,89.94,89.77,89.83,56806.0,85.3984,85.4459,85.2844,85.3414,56806.0
2022-06-17 15:10:00,89.83,89.84,89.46,89.55,120977.0,85.3414,85.3509,84.9899,85.0754,120977.0
2022-06-17 15:15:00,89.52,89.8,89.51,89.76,59828.0,85.0469,85.3129,85.0374,85.2749,59828.0
2022-06-17 15:20:00,89.78,90.09,89.77,90.03,68453.0,85.2939,85.5885,85.2844,85.5315,68453.0
2022-06-17 15:25:00,90.02,90.21,90.02,90.09,72242.0,85.522,85.7025,85.522,85.5885,72242.0
2022-06-17 15:30:00,90.11,90.11,89.8,89.87,94818.0,85.6075,85.6075,85.3129,85.3794,94818.0
2022-06-17 15:35:00,89.87,89.98,89.85,89.94,69115.0,85.3794,85.4839,85.3604,85.4459,69115.0
2022-06-17 15:40:00,89.93,89.93,89.69,89.72,86131.0,85.4364,85.4364,85.2084,85.2369,86131.0
2022-06-17 15:45:00,89.71,89.79,89.61,89.72,67335.0,85.2274,85.3034,85.1324,85.2369,67335.0
2022-06-17 15:50:00,89.69,89.82,89.46,89.62,98437.0,85.2084,85.3319,84.9899,85.1419,98437.0
2022-06-17 15:55:00,89.62,89.76,89.56,89.56,390145.0,85.1419,85.2749,85.0849,85.0849,390145.0
2022-06-21 09:30:00,90.97,91.4,90.6,90.62,223619.0,86.4245,86.833,86.073,86.092,223619.0
2022-06-21 09:35:00,90.56,90.7,90.16,90.19,54575.0,86.035,86.168,85.655,85.6835,54575.0
2022-06-21 09:40:00,90.19,90.53,90.19,90.43,62562.0,85.6835,86.0065,85.6835,85.9115,62562.0
2022-06-21 09:45:00,90.43,90.44,90.2,90.44,101578.0,85.9115,85.921,85.693,85.921,101578.0
2022-06-21 09:50:00,90.44,90.8,90.37,90.8,38290.0,85.921,86.263,85.8545,86.263,38290.0
2022-06-21 09:55:00,90.83,91.12,90.81,91.11,50633.0,86.2915,86.567,86.2725,86.5575,50633.0
2022-06-21 10:00:00,91.09,91.29,91.0,91.28,74752.0,86.5385,86.7285,86.453,86.719,74752.0
2022-06-21 10:05:00,91.29,91.41,91.22,91.31,39664.0,86.7285,86.8425,86.662,86.7475,39664.0
2022-06-21 10:10:00,91.32,91.54,91.28,91.51,40278.0,86.757,86.966,86.719,86.9375,40278.0
2022-06-21 10:15:00,91.51,91.6,91.44,91.46,44677.0,86.9375,87.023,86.871,86.89,44677.0
2022-06-21 10:20:00,91.45,91.58,91.35,91.52,58460.0,86.8805,87.004,86.7855,86.947,58460.0
2022-06-21 10:25:00,91.49,91.51,91.33,91.48,23140.0,86.9185,86.9375,86.7665,86.909,23140.0
2022-06-21 10:30:00,91.5,91.69,91.41,91.48,38557.0,86.928,87.1085,86.8425,86.909,38557.0
2022-06-21 10:35:00,91.46,91.7,91.41,91.7,13922.0,86.89,87.118,86.8425,87.118,13922.0
2022-06-21 10:40:00,91.73,91.86,91.7,91.78,27110.0,87.1465,87.27,87.118,87.194,27110.0
2022-06-21 10:45:00,91.81,91.88,91.74,91.87,13298.0,87.2225,87.289,87.156,87.2795,13298.0
2022-06-21 10:50:00,91.88,91.92,91.82,91.91,41410.0,87.289,87.327,87.232,87.3175,41410.0
2022-06-21 10:55:00,91.93,91.95,91.84,91.9,17299.0,87.3365,87.3555,87.251,87.308,17299.0
2022-06-21 11:00:00,91.87,91.93,91.83,91.86,41041.0,87.2795,87.3365,87.2415,87.27,41041.0
2022-06-21 11:05:00,91.82,91.82,91.69,91.76,18439.0,87.232,87.232,87.1085,87.175,18439.0
2022-06-21 11:10:00,91.74,91.75,91.53,91.54,37726.0,87.156,87.1655,86.9565,86.966,37726.0
2022-06-21 11:15:00,91.51,91.67,91.5,91.64,61115.0,86.9375,87.0895,86.928,87.061,61115.0
2022-06-21 11:20:00,91.67,91.71,91.53,91.59,21882.0,87.0895,87.1275,86.9565,87.0135,21882.0
2022-06-21 11:25:00,91.59,91.63,91.53,91.53,10762.0,87.0135,87.0515,86.9565,86.9565,10762.0
2022-06-21 11:30:00,91.53,91.59,91.51,91.57,33758.0,86.9565,87.0135,86.9375,86.9945,33758.0
2022-06-21 11:35:00,91.58,91.62,91.36,91.36,22814.0,87.004,87.042,86.795,86.795,22814.0
2022-06-21 11:40:00,91.36,91.49,91.29,91.41,21111.0,86.795,86.9185,86.7285,86.8425,21111.0
2022-06-21 11:45:00,91.37,91.4,91.26,91.4,20685.0,86.8045,86.833,86.7,86.833,20685.0
2022-06-21 11:50:00,91.41,91.44,91.21,91.23,25332.0,86.8425,86.871,86.6525,86.6715,25332.0
2022-06-21 11:55:00,91.24,91.36,91.24,91.25,29866.0,86.681,86.795,86.681,86.6905,29866.0
2022-06-21 12:00:00,91.24,91.37,91.19,91.29,29367.0,86.681,86.8045,86.6335,86.7285,29367.0
2022-06-21 12:05:00,91.27,91.34,91.22,91.28,18438.0,86.7095,86.776,86.662,86.719,18438.0
2022-06-21 12:10:00,91.3,91.36,91.23,91.3,21582.0,86.738,86.795,86.6715,86.738,21582.0
2022-06-21 12:15:00,91.3,91.34,91.26,91.33,49443.0,86.738,86.776,86.7,86.7665,49443.0
2022-06-21 12:20:00,91.32,91.38,91.27,91.37,19418.0,86.757,86.814,86.7095,86.8045,19418.0
2022-06-21 12:25:00,91.38,91.48,91.34,91.48,34881.0,86.814,86.909,86.776,86.909,34881.0
2022-06-21 12:30:00,91.48,91.53,91.38,91.49,25758.0,86.909,86.9565,86.814,86.9185,25758.0
2022-06-21 12:35:00,91.49,91.6,91.48,91.59,45907.0,86.9185,87.023,86.909,87.0135,45907.0
2022-06-21 12:40:00,91.59,91.63,91.5,91.55,13912.0,87.0135,87.0515,86.928,86.9755,13912.0
2022-06-21 12:45:00,91.56,91.58,91.48,91.55,22278.0,86.985,87.004,86.909,86.9755,22278.0
2022-06-21 12:50:00,91.55,91.66,91.52,91.65,23828.0,86.9755,87.08,86.947,87.0705,23828.0
2022-06-21 12:55:00,91.63,91.7,91.61,91.7,20177.0,87.0515,87.118,87.0325,87.118,20177.0
2022-06-21 13:00:00,91.7,91.72,91.6,91.6,24093.0,87.118,87.137,87.023,87.023,24093.0
2022-06-21 13:05:00,91.6,91.6,91.45,91.53,54554.0,87.023,87.023,86.8805,86.9565,54554.0
2022-06-21 13:10:00,91.53,91.61,91.49,91.59,30907.0,86.9565,87.0325,86.9185,87.0135,30907.0
2022-06-21 13:15:00,91.6,91.6,91.36,91.39,21814.0,87.023,87.023,86.795,86.8235,21814.0
2022-06-21 13:20:00,91.41,91.44,91.35,91.39,7066.0,86.8425,86.871,86.7855,86.8235,7066.0
2022-06-21 13:25:00,91.38,91.39,91.3,91.33,25360.0,86.814,86.8235,86.738,86.7665,25360.0
2022-06-21 13:30:00,91.35,91.53,91.35,91.49,38128.0,86.7855,86.9565,86.7855,86.9185,38128.0
2022-06-21 13:35:00,91.48,91.51,91.29,91.29,31928.0,86.909,86.9375,86.7285,86.7285,31928.0
2022-06-21 13:40:00,91.29,91.33,91.17,91.33,42423.0,86.7285,86.7665,86.6145,86.7665,42423.0
2022-06-21 13:45:00,91.33,91.35,91.23,91.25,35700.0,86.7665,86.7855,86.6715,86.6905,35700.0
2022-06-21 13:50:00,91.25,91.29,91.17,91.17,16621.0,86.6905,86.7285,86.6145,86.6145,16621.0
2022-06-21 13:55:00,91.17,91.19,91.1,91.13,49629.0,86.6145,86.6335,86.548,86.5765,49629.0
2022-06-21 14:00:00,91.13,91.13,91.02,91.08,31439.0,86.5765,86.5765,86.472,86.529,31439.0
2022-06-21 14:05:00,91.12,91.18,90.98,91.16,24633.0,86.567,86.624,86.434,86.605,24633.0
2022-06-21 14:10:00,91.18,91.23,91.07,91.09,15859.0,86.624,86.6715,86.5195,86.5385,15859.0
2022-06-21 14:15:00,91.09,91.14,91.02,91.05,17951.0,86.5385,86.586,86.472,86.5005,17951.0
2022-06-21 14:20:00,91.06,91.13,91.01,91.05,21916.0,86.51,86.5765,86.4625,86.5005,21916.0
2022-06-21 14:25:00,91.06,91.11,91.02,91.09,26821.0,86.51,86.5575,86.472,86.5385,26821.0
2022-06-21 14:30:00,91.12,91.17,91.05,91.11,32375.0,86.567,86.6145,86.5005,86.5575,32375.0
2022-06-21 14:35:00,91.1,91.12,90.95,90.99,53085.0,86.548,86.567,86.4055,86.4435,53085.0
2022-06-21 14:40:00,90.99,91.19,90.93,91.16,52418.0,86.4435,86.6335,86.3865,86.605,52418.0
2022-06-21 14:45:00,91.15,91.15,91.03,91.03,24977.0,86.5955,86.5955,86.4815,86.4815,24977.0
2022-06-21 14:50:00,91.04,91.28,91.02,91.27,42584.0,86.491,86.719,86.472,86.7095,42584.0
2022-06-21 14:55:00,91.28,91.32,91.22,91.25,27722.0,86.719,86.757,86.662,86.6905,27722.0
2022-06-21 15:00:00,91.26,91.33,91.22,91.29,117235.0,86.7,86.7665,86.662,86.7285,117235.0
2022-06-21 15:05:00,91.3,91.35,91.23,91.33,48525.0,86.738,86.7855,86.6715,86.7665,48525.0
2022-06-21 15:10:00,91.34,91.41,91.32,91.36,41612.0,86.776,86.8425,86.757,86.795,41612.0
2022-06-21 15:15:00,91.37,91.4,91.28,91.28,50812.0,86.8045,86.833,86.719,86.719,50812.0
2022-06-21 15:20:00,91.28,91.39,91.27,91.35,72781.0,86.719,86.8235,86.7095,86.7855,72781.0
2022-06-21 15:25:00,91.35,91.39,91.24,91.37,82943.0,86.7855,86.8235,86.681,86.8045,82943.0
2022-06-21 15:30:00,91.38,91.4,91.28,91.37,54868.0,86.814,86.833,86.719,86.8045,54868.0
2022-06-21 15:35:00,91.37,91.37,91.23,91.27,67216.0,86.8045,86.8045,86.6715,86.7095,67216.0
2022-06-21 15:40:00,91.28,91.29,91.2,91.25,77334.0,86.719,86.7285,86.643,86.6905,77334.0
2022-06-21 15:45:00,91.25,91.25,91.17,91.2,167308.0,86.6905,86.6905,86.6145,86.643,167308.0
2022-06-21 15:50:00,91.21,91.31,91.1,91.13,234260.0,86.6525,86.7475,86.548,86.5765,234260.0
2022-06-21 15:55:00,91.12,91.12,90.89,90.98,262091.0,86.567,86.567,86.3485,86.434,262091.0
2022-06-22 09:30:00,89.78,90.57,89.68,90.44,162665.0,85.2939,86.0445,85.1989,85.921,162665.0
2022-06-22 09:35:00,90.43,90.45,90.11,90.16,28808.0,85.9115,85.9305,85.6075,85.655,28808.0
2022-06-22 09:40:00,90.19,90.29,89.91,90.28,80452.0,85.6835,85.7785,85.4174,85.769,80452.0
2022-06-22 09:45:00,90.29,90.35,90.02,90.15,41429.0,85.7785,85.8355,85.522,85.6455,41429.0
2022-06-22 09:50:00,90.14,90.45,89.91,90.41,50087.0,85.636,85.9305,85.4174,85.8925,50087.0
2022-06-22 09:55:00,90.44,90.48,90.22,90.24,35724.0,85.921,85.959,85.712,85.731,35724.0
2022-06-22 10:00:00,90.24,90.27,90.0,90.14,22549.0,85.731,85.7595,85.503,85.636,22549.0
2022-06-22 10:05:00,90.15,90.31,90.04,90.31,23323.0,85.6455,85.7975,85.541,85.7975,23323.0
2022-06-22 10:10:00,90.29,90.61,90.24,90.6,28782.0,85.7785,86.0825,85.731,86.073,28782.0
2022-06-22 10:15:00,90.61,90.74,90.53,90.67,43273.0,86.0825,86.206,86.0065,86.1395,43273.0
2022-06-22 10:20:00,90.7,90.94,90.6,90.92,44928.0,86.168,86.396,86.073,86.377,44928.0
2022-06-22 10:25:00,90.89,90.99,90.85,90.99,41850.0,86.3485,86.4435,86.3105,86.4435,41850.0
2022-06-22 10:30:00,91.0,91.09,90.95,91.01,48126.0,86.453,86.5385,86.4055,86.4625,48126.0
2022-06-22 10:35:00,90.99,91.34,90.99,91.34,26718.0,86.4435,86.776,86.4435,86.776,26718.0
2022-06-22 10:40:00,91.34,91.35,91.18,91.3,36035.0,86.776,86.7855,86.624,86.738,36035.0
2022-06-22 10:45:00,91.31,91.33,91.04,91.1,35381.0,86.7475,86.7665,86.491,86.548,35381.0
2022-06-22 10:50:00,91.08,91.16,91.05,91.06,25170.0,86.529,86.605,86.5005,86.51,25170.0
2022-06-22 10:55:00,91.06,91.07,90.85,90.9,53053.0,86.51,86.5195,86.3105,86.358,53053.0
2022-06-22 11:00:00,90.88,90.89,90.57,90.69,71951.0,86.339,86.3485,86.0445,86.1585,71951.0
2022-06-22 11:05:00,90.69,90.74,90.57,90.63,25465.0,86.1585,86.206,86.0445,86.1015,25465.0
2022-06-22 11:10:00,90.61,90.66,90.54,90.57,22974.0,86.0825,86.13,86.016,86.0445,22974.0
2022-06-22 11:15:00,90.6,90.78,90.59,90.74,42660.0,86.073,86.244,86.0635,86.206,42660.0
2022-06-22 11:20:00,90.71,90.71,90.55,90.68,62034.0,86.1775,86.1775,86.0255,86.149,62034.0
2022-06-22 11:25:00,90.7,90.93,90.69,90.88,28586.0,86.168,86.3865,86.1585,86.339,28586.0
2022-06-22 11:30:00,90.88,91.1,90.88,90.98,48583.0,86.339,86.548,86.339,86.434,48583.0
2022-06-22 11:35:00,91.0,91.06,90.96,91.05,21568.0,86.453,86.51,86.415,86.5005,21568.0
2022-06-22 11:40:00,91.06,91.06,90.73,90.77,58630.0,86.51,86.51,86.1965,86.2345,58630.0
2022-06-22 11:45:00,90.77,90.77,90.56,90.72,28369.0,86.2345,86.2345,86.035,86.187,28369.0
2022-06-22 11:50:00,90.74,90.75,90.45,90.48,30993.0,86.206,86.2155,85.9305,85.959,30993.0
2022-06-22 11:55:00,90.5,90.53,90.33,90.34,25197.0,85.978,86.0065,85.8165,85.826,25197.0
2022-06-22 12:00:00,90.35,90.65,90.34,90.46,46734.0,85.8355,86.1205,85.826,85.94,46734.0
2022-06-22 12:05:00,90.4,90.45,90.34,90.42,29551.0,85.883,85.9305,85.826,85.902,29551.0
2022-06-22 12:10:00,90.42,90.6,90.4,90.54,21005.0,85.902,86.073,85.883,86.016,21005.0
2022-06-22 12:15:00,90.55,90.7,90.54,90.69,23418.0,86.0255,86.168,86.016,86.1585,23418.0
2022-06-22 12:20:00,90.66,90.8,90.62,90.76,17538.0,86.13,86.263,86.092,86.225,17538.0
2022-06-22 12:25:00,90.74,90.8,90.69,90.74,18650.0,86.206,86.263,86.1585,86.206,18650.0
2022-06-22 12:30:00,90.73,90.9,90.71,90.88,31646.0,86.1965,86.358,86.1775,86.339,31646.0
2022-06-22 12:35:00,90.89,90.98,90.78,90.8,28190.0,86.3485,86.434,86.244,86.263,28190.0
2022-06-22 12:40:00,90.81,90.97,90.81,90.97,29811.0,86.2725,86.4245,86.2725,86.4245,29811.0
2022-06-22 12:45:00,90.97,90.98,90.87,90.89,277477.0,86.4245,86.434,86.3295,86.3485,277477.0
2022-06-22 12:50:00,90.9,90.91,90.79,90.84,36785.0,86.358,86.3675,86.2535,86.301,36785.0
2022-06-22 12:55:00,90.84,90.95,90.75,90.93,25931.0,86.301,86.4055,86.2155,86.3865,25931.0
2022-06-22 13:00:00,90.94,90.97,90.7,90.8,34518.0,86.396,86.4245,86.168,86.263,34518.0
2022-06-22 13:05:00,90.78,90.95,90.78,90.92,151966.0,86.244,86.4055,86.244,86.377,151966.0
2022-06-22 13:10:00,90.93,91.02,90.93,90.98,34258.0,86.3865,86.472,86.3865,86.434,34258.0
2022-06-22 13:15:00,90.99,91.1,90.94,91.1,23013.0,86.4435,86.548,86.396,86.548,23013.0
2022-06-22 13:20:00,91.1,91.18,91.06,91.13,30360.0,86.548,86.624,86.51,86.5765,30360.0
2022-06-22 13:25:00,91.14,91.18,91.04,91.12,27140.0,86.586,86.624,86.491,86.567,27140.0
2022-06-22 13:30:00,91.11,91.12,90.96,90.96,49060.0,86.5575,86.567,86.415,86.415,49060.0
2022-06-22 13:35:00,90.95,91.04,90.88,91.04,19108.0,86.4055,86.491,86.339,86.491,19108.0
2022-06-22 13:40:00,91.0,91.1,90.99,91.1,12934.0,86.453,86.548,86.4435,86.548,12934.0
2022-06-22 13:45:00,91.1,91.22,91.06,91.19,49094.0,86.548,86.662,86.51,86.6335,49094.0
2022-06-22 13:50:00,91.17,91.2,91.05,91.08,40517.0,86.6145,86.643,86.5005,86.529,40517.0
2022-06-22 13:55:00,91.08,91.13,91.0,91.1,13237.0,86.529,86.5765,86.453,86.548,13237.0
2022-06-22 14:00:00,91.13,91.19,91.05,91.16,25878.0,86.5765,86.6335,86.5005,86.605,25878.0
2022-06-22 14:05:00,91.16,91.44,91.15,91.42,106188.0,86.605,86.871,86.5955,86.852,106188.0
2022-06-22 14:10:00,91.41,91.41,91.24,91.32,33362.0,86.8425,86.8425,86.681,86.757,33362.0
2022-06-22 14:15:00,91.33,91.44,91.28,91.38,49937.0,86.7665,86.871,86.719,86.814,49937.0
2022-06-22 14:20:00,91.38,91.4,91.18,91.3,36887.0,86.814,86.833,86.624,86.738,36887.0
2022-06-22 14:25:00,91.28,91.3,91.14,91.16,12483.0,86.719,86.738,86.586,86.605,12483.0
2022-06-22 14:30:00,91.17,91.24,91.17,91.24,23436.0,86.6145,86.681,86.6145,86.681,23436.0
2022-06-22 14:35:00,91.25,91.28,91.2,91.21,32023.0,86.6905,86.719,86.643,86.6525,32023.0
2022-06-22 14:40:00,91.2,91.22,91.08,91.1,19611.0,86.643,86.662,86.529,86.548,19611.0
2022-06-22 14:45:00,91.1,91.15,91.01,91.01,43934.0,86.548,86.5955,86.4625,86.4625,43934.0
2022-06-22 14:50:00,91.0,91.14,90.98,91.13,39731.0,86.453,86.586,86.434,86.5765,39731.0
2022-06-22 14:55:00,91.17,91.24,91.16,91.18,42267.0,86.6145,86.681,86.605,86.624,42267.0
2022-06-22 15:00:00,91.19,91.24,91.01,91.2,51176.0,86.6335,86.681,86.4625,86.643,51176.0
2022-06-22 15:05:00,91.23,91.26,91.09,91.09,45856.0,86.6715,86.7,86.5385,86.5385,45856.0
2022-06-22 15:10:00,91.08,91.17,91.02,91.14,29249.0,86.529,86.6145,86.472,86.586,29249.0
2022-06-22 15:15:00,91.13,91.22,91.09,91.12,34804.0,86.5765,86.662,86.5385,86.567,34804.0
2022-06-22 15:20:00,91.11,91.21,91.1,91.14,50241.0,86.5575,86.6525,86.548,86.586,50241.0
2022-06-22 15:25:00,91.14,91.15,90.87,90.91,62032.0,86.586,86.5955,86.3295,86.3675,62032.0
2022-06-22 15:30:00,90.88,90.99,90.84,90.85,56826.0,86.339,86.4435,86.301,86.3105,56826.0
2022-06-22 15:35:00,90.83,90.85,90.66,90.77,147172.0,86.2915,86.3105,86.13,86.2345,147172.0
2022-06-22 15:40:00,90.75,90.79,90.64,90.77,146152.0,86.2155,86.2535,86.111,86.2345,146152.0
2022-06-22 15:45:00,90.77,90.77,90.63,90.71,58467.0,86.2345,86.2345,86.1015,86.1775,58467.0
2022-06-22 15:50:00,90.69,91.01,90.63,90.96,103451.0,86.1585,86.4625,86.1015,86.415,103451.0
2022-06-22 15:55:00,90.98,90.99,90.77,90.79,114775.0,86.434,86.4435,86.2345,86.2535,114775.0
2022-06-23 09:30:00,90.95,91.45,90.95,91.23,111718.0,86.4055,86.8805,86.4055,86.6715,111718.0
2022-06-23 09:35:00,91.2,91.24,90.99,91.21,26589.0,86.643,86.681,86.4435,86.6525,26589.0
2022-06-23 09:40:00,91.09,91.27,90.99,91.09,70404.0,86.5385,86.7095,86.4435,86.5385,70404.0
2022-06-23 09:45:00,91.11,91.12,90.76,90.95,52908.0,86.5575,86.567,86.225,86.4055,52908.0
2022-06-23 09:50:00,90.89,90.96,90.56,90.6,44738.0,86.3485,86.415,86.035,86.073,44738.0
2022-06-23 09:55:00,90.62,91.09,90.61,91.06,27572.0,86.092,86.5385,86.0825,86.51,27572.0
2022-06-23 10:00:00,91.05,91.19,90.99,91.19,19642.0,86.5005,86.6335,86.4435,86.6335,19642.0
2022-06-23 10:05:00,91.19,91.23,90.77,90.79,36230.0,86.6335,86.6715,86.2345,86.2535,36230.0
2022-06-23 10:10:00,90.77,91.0,90.68,90.82,64663.0,86.2345,86.453,86.149,86.282,64663.0
2022-06-23 10:15:00,90.8,90.9,90.7,90.76,16695.0,86.263,86.358,86.168,86.225,16695.0
2022-06-23 10:20:00,90.82,91.09,90.82,91.02,45096.0,86.282,86.5385,86.282,86.472,45096.0
2022-06-23 10:25:00,90.99,91.05,90.76,90.91,36403.0,86.4435,86.5005,86.225,86.3675,36403.0
2022-06-23 10:30:00,90.94,91.0,90.78,90.87,65522.0,86.396,86.453,86.244,86.3295,65522.0
2022-06-23 10:35:00,90.86,91.17,90.81,91.17,26482.0,86.32,86.6145,86.2725,86.6145,26482.0
2022-06-23 10:40:00,91.19,91.35,91.17,91.17,46812.0,86.6335,86.7855,86.6145,86.6145,46812.0
2022-06-23 10:45:00,91.18,91.32,91.14,91.2,21580.0,86.624,86.757,86.586,86.643,21580.0
2022-06-23 10:50:00,91.22,91.28,91.12,91.22,59486.0,86.662,86.719,86.567,86.662,59486.0
2022-06-23 10:55:00,91.22,91.39,91.21,91.28,28169.0,86.662,86.8235,86.6525,86.719,28169.0
2022-06-23 11:00:00,91.29,91.31,91.08,91.1,29640.0,86.7285,86.7475,86.529,86.548,29640.0
2022-06-23 11:05:00,91.08,91.27,91.05,91.27,16923.0,86.529,86.7095,86.5005,86.7095,16923.0
2022-06-23 11:10:00,91.28,91.42,91.15,91.35,21958.0,86.719,86.852,86.5955,86.7855,21958.0
2022-06-23 11:15:00,91.35,91.35,91.26,91.33,16502.0,86.7855,86.7855,86.7,86.7665,16502.0
2022-06-23 11:20:00,91.33,91.38,91.11,91.12,33607.0,86.7665,86.814,86.5575,86.567,33607.0
2022-06-23 11:25:00,91.15,91.19,91.09,91.09,25250.0,86.5955,86.6335,86.5385,86.5385,25250.0
2022-06-23 11:30:00,91.12,91.18,90.82,90.9,25321.0,86.567,86.624,86.282,86.358,25321.0
2022-06-23 11:35:00,90.89,90.89,90.71,90.73,63764.0,86.3485,86.3485,86.1775,86.1965,63764.0
2022-06-23 11:40:00,90.69,90.88,90.67,90.86,27855.0,86.1585,86.339,86.1395,86.32,27855.0
2022-06-23 11:45:00,90.86,90.97,90.8,90.95,19712.0,86.32,86.4245,86.263,86.4055,19712.0
2022-06-23 11:50:00,90.95,91.06,90.94,91.0,27871.0,86.4055,86.51,86.396,86.453,27871.0
2022-06-23 11:55:00,90.96,90.96,90.8,90.83,38239.0,86.415,86.415,86.263,86.2915,38239.0
2022-06-23 12:00:00,90.79,90.82,90.47,90.47,34930.0,86.2535,86.282,85.9495,85.9495,34930.0
2022-06-23 12:05:00,90.45,90.64,90.43,90.55,20031.0,85.9305,86.111,85.9115,86.0255,20031.0
2022-06-23 12:10:00,90.59,90.7,90.48,90.66,24822.0,86.0635,86.168,85.959,86.13,24822.0
2022-06-23 12:15:00,90.66,90.85,90.62,90.77,20781.0,86.13,86.3105,86.092,86.2345,20781.0
2022-06-23 12:20:00,90.79,90.85,90.71,90.78,21423.0,86.2535,86.3105,86.1775,86.244,21423.0
2022-06-23 12:25:00,90.75,90.77,90.63,90.68,34306.0,86.2155,86.2345,86.1015,86.149,34306.0
2022-06-23 12:30:00,90.69,90.74,90.54,90.54,11694.0,86.1585,86.206,86.016,86.016,11694.0
2022-06-23 12:35:00,90.58,90.62,90.36,90.42,25726.0,86.054,86.092,85.845,85.902,25726.0
2022-06-23 12:40:00,90.42,90.57,90.4,90.51,35938.0,85.902,86.0445,85.883,85.9875,35938.0
2022-06-23 12:45:00,90.48,90.51,90.33,90.41,40385.0,85.959,85.9875,85.8165,85.8925,40385.0
2022-06-23 12:50:00,90.38,90.39,90.18,90.34,40473.0,85.864,85.8735,85.674,85.826,40473.0
2022-06-23 12:55:00,90.32,90.37,90.21,90.23,35175.0,85.807,85.8545,85.7025,85.7215,35175.0
2022-06-23 13:00:00,90.22,90.22,90.03,90.17,35559.0,85.712,85.712,85.5315,85.6645,35559.0
2022-06-23 13:05:00,90.17,90.41,90.16,90.36,47821.0,85.6645,85.8925,85.655,85.845,47821.0
2022-06-23 13:10:00,90.38,90.5,90.36,90.41,13929.0,85.864,85.978,85.845,85.8925,13929.0
2022-06-23 13:15:00,90.43,90.51,90.4,90.44,92867.0,85.9115,85.9875,85.883,85.921,92867.0
2022-06-23 13:20:00,90.46,90.58,90.34,90.46,16011.0,85.94,86.054,85.826,85.94,16011.0
2022-06-23 13:25:00,90.46,90.54,90.32,90.33,41839.0,85.94,86.016,85.807,85.8165,41839.0
2022-06-23 13:30:00,90.34,90.44,90.28,90.36,24153.0,85.826,85.921,85.769,85.845,24153.0
2022-06-23 13:35:00,90.35,90.41,90.23,90.28,26098.0,85.8355,85.8925,85.7215,85.769,26098.0
2022-06-23 13:40:00,90.3,90.34,90.19,90.26,101640.0,85.788,85.826,85.6835,85.75,101640.0
2022-06-23 13:45:00,90.26,90.44,90.21,90.44,57492.0,85.75,85.921,85.7025,85.921,57492.0
2022-06-23 13:50:00,90.44,90.57,90.44,90.47,20100.0,85.921,86.0445,85.921,85.9495,20100.0
2022-06-23 13:55:00,90.47,90.53,90.45,90.5,12442.0,85.9495,86.0065,85.9305,85.978,12442.0
2022-06-23 14:00:00,90.53,90.56,90.4,90.43,52351.0,86.0065,86.035,85.883,85.9115,52351.0
2022-06-23 14:05:00,90.42,90.45,90.36,90.43,28694.0,85.902,85.9305,85.845,85.9115,28694.0
2022-06-23 14:10:00,90.45,90.51,90.36,90.45,68603.0,85.9305,85.9875,85.845,85.9305,68603.0
2022-06-23 14:15:00,90.47,90.48,90.41,90.46,16716.0,85.9495,85.959,85.8925,85.94,16716.0
2022-06-23 14:20:00,90.47,90.59,90.41,90.58,15489.0,85.9495,86.0635,85.8925,86.054,15489.0
2022-06-23 14:25:00,90.56,90.64,90.51,90.63,13265.0,86.035,86.111,85.9875,86.1015,13265.0
2022-06-23 14:30:00,90.63,90.89,90.63,90.86,23534.0,86.1015,86.3485,86.1015,86.32,23534.0
2022-06-23 14:35:00,90.84,90.9,90.73,90.85,28843.0,86.301,86.358,86.1965,86.3105,28843.0
2022-06-23 14:40:00,90.82,90.86,90.78,90.86,13261.0,86.282,86.32,86.244,86.32,13261.0
2022-06-23 14:45:00,90.86,90.87,90.77,90.87,28540.0,86.32,86.3295,86.2345,86.3295,28540.0
2022-06-23 14:50:00,90.87,90.95,90.86,90.95,16492.0,86.3295,86.4055,86.32,86.4055,16492.0
2022-06-23 14:55:00,90.91,90.94,90.85,90.94,40164.0,86.3675,86.396,86.3105,86.396,40164.0
2022-06-23 15:00:00,90.94,90.94,90.83,90.94,28512.0,86.396,86.396,86.2915,86.396,28512.0
2022-06-23 15:05:00,90.94,91.07,90.94,91.04,19570.0,86.396,86.5195,86.396,86.491,19570.0
2022-06-23 15:10:00,91.04,91.1,91.0,91.06,52331.0,86.491,86.548,86.453,86.51,52331.0
2022-06-23 15:15:00,91.07,91.07,90.96,91.06,14774.0,86.5195,86.5195,86.415,86.51,14774.0
2022-06-23 15:20:00,91.05,91.11,91.04,91.05,31158.0,86.5005,86.5575,86.491,86.5005,31158.0
2022-06-23 15:25:00,91.05,91.26,91.05,91.21,41748.0,86.5005,86.7,86.5005,86.6525,41748.0
2022-06-23 15:30:00,91.21,91.57,91.2,91.55,69694.0,86.6525,86.9945,86.643,86.9755,69694.0
2022-06-23 15:35:00,91.56,91.59,91.38,91.38,71726.0,86.985,87.0135,86.814,86.814,71726.0
2022-06-23 15:40:00,91.4,91.5,91.37,91.41,59972.0,86.833,86.928,86.8045,86.8425,59972.0
2022-06-23 15:45:00,91.42,91.6,91.4,91.59,72524.0,86.852,87.023,86.833,87.0135,72524.0
2022-06-23 15:50:00,91.61,91.7,91.39,91.42,106875.0,87.0325,87.118,86.8235,86.852,106875.0
2022-06-23 15:55:00,91.42,91.53,91.36,91.48,195649.0,86.852,86.9565,86.795,86.909,195649.0
2022-06-24 09:30:00,92.15,92.65,92.08,92.62,80905.0,87.5455,88.0205,87.479,87.992,80905.0
2022-06-24 09:35:00,92.66,92.73,92.35,92.5,56111.0,88.03,88.0965,87.7355,87.878,56111.0
2022-06-24 09:40:00,92.51,92.72,92.45,92.67,54319.0,87.8875,88.087,87.8305,88.0395,54319.0
2022-06-24 09:45:00,92.67,92.86,92.6,92.8,39542.0,88.0395,88.22,87.973,88.163,39542.0
2022-06-24 09:50:00,92.85,93.1,92.83,93.01,39462.0,88.2105,88.4481,88.1915,88.3625,39462.0
2022-06-24 09:55:00,93.03,93.09,92.9,93.05,23200.0,88.3815,88.4386,88.258,88.4006,23200.0
2022-06-24 10:00:00,93.08,93.66,93.08,93.49,126343.0,88.4291,88.9801,88.4291,88.8186,126343.0
2022-06-24 10:05:00,93.49,93.73,93.49,93.71,34070.0,88.8186,89.0466,88.8186,89.0276,34070.0
2022-06-24 10:10:00,93.69,93.69,93.52,93.65,37392.0,89.0086,89.0086,88.8471,88.9706,37392.0
2022-06-24 10:15:00,93.66,93.81,93.64,93.79,21167.0,88.9801,89.1226,88.9611,89.1036,21167.0
2022-06-24 10:20:00,93.78,93.94,93.74,93.9,43961.0,89.0941,89.2461,89.0561,89.2081,43961.0
2022-06-24 10:25:00,93.89,93.89,93.74,93.78,17701.0,89.1986,89.1986,89.0561,89.0941,17701.0
2022-06-24 10:30:00,93.8,93.9,93.74,93.85,23714.0,89.1131,89.2081,89.0561,89.1606,23714.0
2022-06-24 10:35:00,93.83,93.89,93.78,93.86,22201.0,89.1416,89.1986,89.0941,89.1701,22201.0
2022-06-24 10:40:00,93.84,93.86,93.71,93.83,16956.0,89.1511,89.1701,89.0276,89.1416,16956.0
2022-06-24 10:45:00,93.83,94.02,93.74,93.99,15824.0,89.1416,89.3221,89.0561,89.2936,15824.0
2022-06-24 10:50:00,94.02,94.06,93.93,93.98,10880.0,89.3221,89.3601,89.2366,89.2841,10880.0
2022-06-24 10:55:00,94.0,94.05,93.91,93.99,15976.0,89.3031,89.3506,89.2176,89.2936,15976.0
2022-06-24 11:00:00,94.01,94.11,93.98,94.1,38851.0,89.3126,89.4076,89.2841,89.3981,38851.0
2022-06-24 11:05:00,94.11,94.12,93.91,93.96,120804.0,89.4076,89.4171,89.2176,89.2651,120804.0
2022-06-24 11:10:00,93.98,93.98,93.82,93.82,20495.0,89.2841,89.2841,89.1321,89.1321,20495.0
2022-06-24 11:15:00,93.8,93.8,93.71,93.77,26746.0,89.1131,89.1131,89.0276,89.0846,26746.0
2022-06-24 11:20:00,93.77,93.91,93.76,93.89,17243.0,89.0846,89.2176,89.0751,89.1986,17243.0
2022-06-24 11:25:00,93.88,94.06,93.88,94.05,79476.0,89.1891,89.3601,89.1891,89.3506,79476.0
2022-06-24 11:30:00,94.08,94.13,94.04,94.07,112628.0,89.3791,89.4266,89.3411,89.3696,112628.0
2022-06-24 11:35:00,94.06,94.14,94.01,94.14,113609.0,89.3601,89.4361,89.3126,89.4361,113609.0
2022-06-24 11:40:00,94.13,94.17,94.11,94.11,15521.0,89.4266,89.4646,89.4076,89.4076,15521.0
2022-06-24 11:45:00,94.08,94.24,94.06,94.09,139277.0,89.3791,89.5311,89.3601,89.3886,139277.0
2022-06-24 11:50:00,94.09,94.19,94.05,94.19,27997.0,89.3886,89.4836,89.3506,89.4836,27997.0
2022-06-24 11:55:00,94.19,94.19,94.03,94.07,15305.0,89.4836,89.4836,89.3316,89.3696,15305.0
2022-06-24 12:00:00,94.07,94.12,94.04,94.07,15512.0,89.3696,89.4171,89.3411,89.3696,15512.0
2022-06-24 12:05:00,94.07,94.12,94.04,94.06,26158.0,89.3696,89.4171,89.3411,89.3601,26158.0
2022-06-24 12:10:00,94.06,94.1,94.03,94.08,19866.0,89.3601,89.3981,89.3316,89.3791,19866.0
2022-06-24 12:15:00,94.07,94.1,94.03,94.08,16097.0,89.3696,89.3981,89.3316,89.3791,16097.0
2022-06-24 12:20:00,94.07,94.09,93.97,94.04,31895.0,89.3696,89.3886,89.2746,89.3411,31895.0
2022-06-24 12:25:00,94.05,94.06,93.95,93.99,14154.0,89.3506,89.3601,89.2556,89.2936,14154.0
2022-06-24 12:30:00,94.01,94.05,93.96,93.96,16476.0,89.3126,89.3506,89.2651,89.2651,16476.0
2022-06-24 12:35:00,93.96,94.04,93.92,94.03,8801.0,89.2651,89.3411,89.2271,89.3316,8801.0
2022-06-24 12:40:00,94.04,94.15,94.02,94.14,25459.0,89.3411,89.4456,89.3221,89.4361,25459.0
2022-06-24 12:45:00,94.14,94.14,94.05,94.08,15430.0,89.4361,89.4361,89.3506,89.3791,15430.0
2022-06-24 12:50:00,94.09,94.1,94.04,94.08,8828.0,89.3886,89.3981,89.3411,89.3791,8828.0
2022-06-24 12:55:00,94.1,94.1,94.01,94.09,37000.0,89.3981,89.3981,89.3126,89.3886,37000.0
2022-06-24 13:00:00,94.09,94.18,94.08,94.15,15406.0,89.3886,89.4741,89.3791,89.4456,15406.0
2022-06-24 13:05:00,94.14,94.14,94.09,94.12,15788.0,89.4361,89.4361,89.3886,89.4171,15788.0
2022-06-24 13:10:00,94.11,94.19,94.11,94.17,12031.0,89.4076,89.4836,89.4076,89.4646,12031.0
2022-06-24 13:15:00,94.16,94.18,94.09,94.1,25672.0,89.4551,89.4741,89.3886,89.3981,25672.0
2022-06-24 13:20:00,94.1,94.1,94.03,94.05,38844.0,89.3981,89.3981,89.3316,89.3506,38844.0
2022-06-24 13:25:00,94.04,94.06,93.98,94.03,17968.0,89.3411,89.3601,89.2841,89.3316,17968.0
2022-06-24 13:30:00,94.03,94.07,93.98,94.05,27663.0,89.3316,89.3696,89.2841,89.3506,27663.0
2022-06-24 13:35:00,94.05,94.06,93.97,94.03,16244.0,89.3506,89.3601,89.2746,89.3316,16244.0
2022-06-24 13:40:00,94.01,94.15,94.0,94.13,21840.0,89.3126,89.4456,89.3031,89.4266,21840.0
2022-06-24 13:45:00,94.13,94.14,94.07,94.08,16545.0,89.4266,89.4361,89.3696,89.3791,16545.0
2022-06-24 13:50:00,94.07,94.13,94.02,94.03,49600.0,89.3696,89.4266,89.3221,89.3316,49600.0
2022-06-24 13:55:00,94.02,94.11,93.99,94.02,87826.0,89.3221,89.4076,89.2936,89.3221,87826.0
2022-06-24 14:00:00,94.04,94.05,93.97,93.98,11566.0,89.3411,89.3506,89.2746,89.2841,11566.0
2022-06-24 14:05:00,93.99,94.0,93.9,93.93,32443.0,89.2936,89.3031,89.2081,89.2366,32443.0
2022-06-24 14:10:00,93.95,94.01,93.93,93.96,49615.0,89.2556,89.3126,89.2366,89.2651,49615.0
2022-06-24 14:15:00,93.96,94.0,93.92,93.94,72505.0,89.2651,89.3031,89.2271,89.2461,72505.0
2022-06-24 14:20:00,93.95,93.96,93.87,93.9,11372.0,89.2556,89.2651,89.1796,89.2081,11372.0
2022-06-24 14:25:00,93.91,94.0,93.89,93.99,54450.0,89.2176,89.3031,89.1986,89.2936,54450.0
2022-06-24 14:30:00,93.98,94.03,93.97,94.01,18210.0,89.2841,89.3316,89.2746,89.3126,18210.0
2022-06-24 14:35:00,93.99,94.01,93.93,93.94,23519.0,89.2936,89.3126,89.2366,89.2461,23519.0
2022-06-24 14:40:00,93.95,94.02,93.94,93.97,42498.0,89.2556,89.3221,89.2461,89.2746,42498.0
2022-06-24 14:45:00,93.97,94.03,93.96,94.02,22773.0,89.2746,89.3316,89.2651,89.3221,22773.0
2022-06-24 14:50:00,94.03,94.06,94.0,94.04,31179.0,89.3316,89.3601,89.3031,89.3411,31179.0
2022-06-24 14:55:00,94.04,94.08,94.01,94.08,13822.0,89.3411,89.3791,89.3126,89.3791,13822.0
2022-06-24 15:00:00,94.07,94.13,94.07,94.13,22006.0,89.3696,89.4266,89.3696,89.4266,22006.0
2022-06-24 15:05:00,94.13,94.15,94.07,94.08,49040.0,89.4266,89.4456,89.3696,89.3791,49040.0
2022-06-24 15:10:00,94.07,94.1,94.04,94.09,28083.0,89.3696,89.3981,89.3411,89.3886,28083.0
2022-06-24 15:15:00,94.09,94.14,94.04,94.05,17276.0,89.3886,89.4361,89.3411,89.3506,17276.0
2022-06-24 15:20:00,94.04,94.1,94.03,94.09,22557.0,89.3411,89.3981,89.3316,89.3886,22557.0
2022-06-24 15:25:00,94.09,94.1,94.0,94.09,33553.0,89.3886,89.3981,89.3031,89.3886,33553.0
2022-06-24 15:30:00,94.1,94.11,93.94,93.94,45293.0,89.3981,89.4076,89.2461,89.2461,45293.0
2022-06-24 15:35:00,93.96,94.06,93.92,94.05,34888.0,89.2651,89.3601,89.2271,89.3506,34888.0
2022-06-24 15:40:00,94.06,94.12,94.02,94.08,59755.0,89.3601,89.4171,89.3221,89.3791,59755.0
2022-06-24 15:45:00,94.08,94.12,94.0,94.0,48992.0,89.3791,89.4171,89.3031,89.3031,48992.0
2022-06-24 15:50:00,94.03,94.3,94.03,94.29,111729.0,89.3316,89.5881,89.3316,89.5786,111729.0
2022-06-24 15:55:00,94.31,94.31,94.12,94.28,286786.0,89.5976,89.5976,89.4171,89.5691,286786.0
2022-06-27 09:30:00,94.77,95.14,94.45,94.53,147747.0,90.0346,90.3861,89.7306,89.8066,147747.0
2022-06-27 09:35:00,94.46,94.68,94.35,94.68,34070.0,89.7401,89.9491,89.6356,89.9491,34070.0
2022-06-27 09:40:00,94.71,94.71,94.3,94.47,149558.0,89.9776,89.9776,89.5881,89.7496,149558.0
2022-06-27 09:45:00,94.5,94.5,94.11,94.25,37286.0,89.7781,89.7781,89.4076,89.5406,37286.0
2022-06-27 09:50:00,94.23,94.6,94.15,94.56,22294.0,89.5216,89.8731,89.4456,89.8351,22294.0
2022-06-27 09:55:00,94.56,94.56,94.26,94.31,13649.0,89.8351,89.8351,89.5501,89.5976,13649.0
2022-06-27 10:00:00,94.3,94.82,94.3,94.78,49917.0,89.5881,90.0821,89.5881,90.0441,49917.0
2022-06-27 10:05:00,94.8,94.8,94.4,94.53,79722.0,90.0631,90.0631,89.6831,89.8066,79722.0
2022-06-27 10:10:00,94.54,94.57,94.39,94.51,33973.0,89.8161,89.8446,89.6736,89.7876,33973.0
2022-06-27 10:15:00,94.52,94.68,94.44,94.66,175584.0,89.7971,89.9491,89.7211,89.9301,175584.0
2022-06-27 10:20:00,94.64,94.75,94.5,94.51,24053.0,89.9111,90.0156,89.7781,89.7876,24053.0
2022-06-27 10:25:00,94.51,94.52,94.32,94.4,24638.0,89.7876,89.7971,89.6071,89.6831,24638.0
2022-06-27 10:30:00,94.38,94.77,94.35,94.77,26781.0,89.6641,90.0346,89.6356,90.0346,26781.0
2022-06-27 10:35:00,94.74,94.93,94.63,94.9,29567.0,90.0061,90.1866,89.9016,90.1581,29567.0
2022-06-27 10:40:00,94.91,95.15,94.87,95.15,39832.0,90.1676,90.3956,90.1296,90.3956,39832.0
2022-06-27 10:45:00,95.13,95.25,95.04,95.22,13040.0,90.3766,90.4906,90.2911,90.4621,13040.0
2022-06-27 10:50:00,95.21,95.36,95.21,95.28,35203.0,90.4526,90.5951,90.4526,90.5191,35203.0
2022-06-27 10:55:00,95.32,95.43,95.29,95.29,20963.0,90.5571,90.6616,90.5286,90.5286,20963.0
2022-06-27 11:00:00,95.34,95.37,95.26,95.34,22828.0,90.5761,90.6046,90.5001,90.5761,22828.0
2022-06-27 11:05:00,95.33,95.41,95.27,95.28,19225.0,90.5666,90.6426,90.5096,90.5191,19225.0
2022-06-27 11:10:00,95.28,95.37,95.21,95.25,18454.0,90.5191,90.6046,90.4526,90.4906,18454.0
2022-06-27 11:15:00,95.25,95.38,95.23,95.35,21007.0,90.4906,90.6141,90.4716,90.5856,21007.0
2022-06-27 11:20:00,95.39,95.65,95.36,95.64,16661.0,90.6236,90.8706,90.5951,90.8611,16661.0
2022-06-27 11:25:00,95.64,95.68,95.51,95.57,160702.0,90.8611,90.8991,90.7376,90.7946,160702.0
2022-06-27 11:30:00,95.56,95.56,95.45,95.48,45520.0,90.7851,90.7851,90.6806,90.7091,45520.0
2022-06-27 11:35:00,95.44,95.5,95.4,95.45,135335.0,90.6711,90.7281,90.6331,90.6806,135335.0
2022-06-27 11:40:00,95.44,95.59,95.44,95.57,17191.0,90.6711,90.8136,90.6711,90.7946,17191.0
2022-06-27 11:45:00,95.56,95.6,95.45,95.51,34247.0,90.7851,90.8231,90.6806,90.7376,34247.0
2022-06-27 11:50:00,95.49,95.51,95.39,95.43,23772.0,90.7186,90.7376,90.6236,90.6616,23772.0
2022-06-27 11:55:00,95.42,95.47,95.32,95.45,21408.0,90.6521,90.6996,90.5571,90.6806,21408.0
2022-06-27 12:00:00,95.42,95.48,95.13,95.19,34958.0,90.6521,90.7091,90.3766,90.4336,34958.0
2022-06-27 12:05:00,95.21,95.21,95.11,95.17,19480.0,90.4526,90.4526,90.3576,90.4146,19480.0
2022-06-27 12:10:00,95.16,95.25,95.1,95.2,12611.0,90.4051,90.4906,90.3481,90.4431,12611.0
2022-06-27 12:15:00,95.19,95.26,95.1,95.25,24148.0,90.4336,90.5001,90.3481,90.4906,24148.0
2022-06-27 12:20:00,95.24,95.25,95.07,95.1,28005.0,90.4811,90.4906,90.3196,90.3481,28005.0
2022-06-27 12:25:00,95.09,95.1,94.96,95.02,40934.0,90.3386,90.3481,90.2151,90.2721,40934.0
2022-06-27 12:30:00,95.01,95.02,94.91,94.95,25655.0,90.2626,90.2721,90.1676,90.2056,25655.0
2022-06-27 12:35:00,94.94,95.08,94.92,95.06,20058.0,90.1961,90.3291,90.1771,90.3101,20058.0
2022-06-27 12:40:00,95.05,95.26,95.04,95.24,15344.0,90.3006,90.5001,90.2911,90.4811,15344.0
2022-06-27 12:45:00,95.27,95.29,95.16,95.29,101461.0,90.5096,90.5286,90.4051,90.5286,101461.0
2022-06-27 12:50:00,95.27,95.37,95.26,95.36,30989.0,90.5096,90.6046,90.5001,90.5951,30989.0
2022-06-27 12:55:00,95.37,95.41,95.29,95.38,23739.0,90.6046,90.6426,90.5286,90.6141,23739.0
2022-06-27 13:00:00,95.39,95.4,95.16,95.25,118617.0,90.6236,90.6331,90.4051,90.4906,118617.0
2022-06-27 13:05:00,95.25,95.28,95.14,95.27,14045.0,90.4906,90.5191,90.3861,90.5096,14045.0
2022-06-27 13:10:00,95.27,95.5,95.27,95.39,412026.0,90.5096,90.7281,90.5096,90.6236,412026.0
2022-06-27 13:15:00,95.41,95.43,95.23,95.35,19899.0,90.6426,90.6616,90.4716,90.5856,19899.0
2022-06-27 13:20:00,95.36,95.38,95.22,95.28,57209.0,90.5951,90.6141,90.4621,90.5191,57209.0
2022-06-27 13:25:00,95.31,95.31,95.21,95.23,9488.0,90.5476,90.5476,90.4526,90.4716,9488.0
2022-06-27 13:30:00,95.21,95.24,95.14,95.19,136986.0,90.4526,90.4811,90.3861,90.4336,136986.0
2022-06-27 13:35:00,95.19,95.26,95.15,95.24,28600.0,90.4336,90.5001,90.3956,90.4811,28600.0
2022-06-27 13:40:00,95.24,95.28,95.05,95.11,30573.0,90.4811,90.5191,90.3006,90.3576,30573.0
2022-06-27 13:45:00,95.09,95.09,94.99,95.09,48542.0,90.3386,90.3386,90.2436,90.3386,48542.0
2022-06-27 13:50:00,95.1,95.22,95.08,95.17,22431.0,90.3481,90.4621,90.3291,90.4146,22431.0
2022-06-27 13:55:00,95.17,95.21,95.13,95.16,28575.0,90.4146,90.4526,90.3766,90.4051,28575.0
2022-06-27 14:00:00,95.16,95.24,95.06,95.2,19508.0,90.4051,90.4811,90.3101,90.4431,19508.0
2022-06-27 14:05:00,95.22,95.25,95.11,95.19,12293.0,90.4621,90.4906,90.3576,90.4336,12293.0
2022-06-27 14:10:00,95.2,95.29,95.17,95.26,42278.0,90.4431,90.5286,90.4146,90.5001,42278.0
2022-06-27 14:15:00,95.27,95.38,95.26,95.38,49269.0,90.5096,90.6141,90.5001,90.6141,49269.0
2022-06-27 14:20:00,95.39,95.42,95.27,95.29,27573.0,90.6236,90.6521,90.5096,90.5286,27573.0
2022-06-27 14:25:00,95.29,95.29,95.14,95.23,25723.0,90.5286,90.5286,90.3861,90.4716,25723.0
2022-06-27 14:30:00,95.24,95.37,95.19,95.36,22233.0,90.4811,90.6046,90.4336,90.5951,22233.0
2022-06-27 14:35:00,95.38,95.43,95.33,95.41,17250.0,90.6141,90.6616,90.5666,90.6426,17250.0
2022-06-27 14:40:00,95.41,95.41,95.31,95.34,19604.0,90.6426,90.6426,90.5476,90.5761,19604.0
2022-06-27 14:45:00,95.34,95.43,95.3,95.4,17284.0,90.5761,90.6616,90.5381,90.6331,17284.0
2022-06-27 14:50:00,95.41,95.41,95.3,95.38,25724.0,90.6426,90.6426,90.5381,90.6141,25724.0
2022-06-27 14:55:00,95.37,95.43,95.31,95.32,25062.0,90.6046,90.6616,90.5476,90.5571,25062.0
2022-06-27 15:00:00,95.3,95.33,95.02,95.12,50600.0,90.5381,90.5666,90.2721,90.3671,50600.0
2022-06-27 15:05:00,95.09,95.29,95.01,95.28,52072.0,90.3386,90.5286,90.2626,90.5191,52072.0
2022-06-27 15:10:00,95.26,95.43,95.26,95.42,32532.0,90.5001,90.6616,90.5001,90.6521,32532.0
2022-06-27 15:15:00,95.42,95.47,95.38,95.42,31216.0,90.6521,90.6996,90.6141,90.6521,31216.0
2022-06-27 15:20:00,95.42,95.44,95.34,95.36,26757.0,90.6521,90.6711,90.5761,90.5951,26757.0
2022-06-27 15:25:00,95.38,95.44,95.27,95.32,60999.0,90.6141,90.6711,90.5096,90.5571,60999.0
2022-06-27 15:30:00,95.31,95.32,95.17,95.19,53305.0,90.5476,90.5571,90.4146,90.4336,53305.0
2022-06-27 15:35:00,95.18,95.18,95.0,95.06,76207.0,90.4241,90.4241,90.2531,90.3101,76207.0
2022-06-27 15:40:00,95.06,95.3,95.04,95.3,44118.0,90.3101,90.5381,90.2911,90.5381,44118.0
2022-06-27 15:45:00,95.29,95.36,95.19,95.24,66470.0,90.5286,90.5951,90.4336,90.4811,66470.0
2022-06-27 15:50:00,95.24,95.24,94.84,94.93,213541.0,90.4811,90.4811,90.1011,90.1866,213541.0
2022-06-27 15:55:00,94.93,95.08,94.91,95.05,109891.0,90.1866,90.3291,90.1676,90.3006,109891.0
2022-06-28 09:30:00,95.61,96.38,95.61,95.98,101983.0,90.8326,91.5642,90.8326,91.1841,101983.0
2022-06-28 09:35:00,95.96,96.12,95.81,96.01,48934.0,91.1651,91.3172,91.0226,91.2126,48934.0
2022-06-28 09:40:00,96.01,96.26,96.0,96.23,24993.0,91.2126,91.4502,91.2031,91.4217,24993.0
2022-06-28 09:45:00,96.2,96.29,96.02,96.27,34627.0,91.3932,91.4787,91.2221,91.4597,34627.0
2022-06-28 09:50:00,96.29,96.39,96.24,96.36,11995.0,91.4787,91.5737,91.4312,91.5452,11995.0
2022-06-28 09:55:00,96.33,96.4,96.09,96.25,29378.0,91.5167,91.5832,91.2886,91.4407,29378.0
2022-06-28 10:00:00,96.19,96.32,95.96,95.97,10685.0,91.3837,91.5072,91.1651,91.1746,10685.0
2022-06-28 10:05:00,95.97,96.0,95.67,95.8,16226.0,91.1746,91.2031,90.8896,91.0131,16226.0
2022-06-28 10:10:00,95.79,95.94,95.77,95.92,24395.0,91.0036,91.1461,90.9846,91.1271,24395.0
2022-06-28 10:15:00,95.98,95.99,95.86,95.86,15156.0,91.1841,91.1936,91.0701,91.0701,15156.0
2022-06-28 10:20:00,95.77,95.81,95.57,95.7,19737.0,90.9846,91.0226,90.7946,90.9181,19737.0
2022-06-28 10:25:00,95.7,95.79,95.66,95.69,6729.0,90.9181,91.0036,90.8801,90.9086,6729.0
2022-06-28 10:30:00,95.64,95.66,95.43,95.51,16463.0,90.8611,90.8801,90.6616,90.7376,16463.0
2022-06-28 10:35:00,95.5,95.73,95.48,95.73,9804.0,90.7281,90.9466,90.7091,90.9466,9804.0
2022-06-28 10:40:00,95.7,95.78,95.51,95.78,16331.0,90.9181,90.9941,90.7376,90.9941,16331.0
2022-06-28 10:45:00,95.75,95.75,95.39,95.55,27190.0,90.9656,90.9656,90.6236,90.7756,27190.0
2022-06-28 10:50:00,95.47,95.53,95.39,95.44,11644.0,90.6996,90.7566,90.6236,90.6711,11644.0
2022-06-28 10:55:00,95.49,95.67,95.49,95.67,15348.0,90.7186,90.8896,90.7186,90.8896,15348.0
2022-06-28 11:00:00,95.66,95.77,95.55,95.71,24763.0,90.8801,90.9846,90.7756,90.9276,24763.0
2022-06-28 11:05:00,95.71,95.71,95.53,95.53,15842.0,90.9276,90.9276,90.7566,90.7566,15842.0
2022-06-28 11:10:00,95.57,95.64,95.49,95.55,45894.0,90.7946,90.8611,90.7186,90.7756,45894.0
2022-06-28 11:15:00,95.51,95.52,95.25,95.28,39384.0,90.7376,90.7471,90.4906,90.5191,39384.0
2022-06-28 11:20:00,95.27,95.3,95.02,95.03,19466.0,90.5096,90.5381,90.2721,90.2816,19466.0
2022-06-28 11:25:00,95.06,95.09,94.87,94.89,27518.0,90.3101,90.3386,90.1296,90.1486,27518.0
2022-06-28 11:30:00,94.88,94.98,94.84,94.93,10078.0,90.1391,90.2341,90.1011,90.1866,10078.0
2022-06-28 11:35:00,94.89,94.92,94.58,94.58,19510.0,90.1486,90.1771,89.8541,89.8541,19510.0
2022-06-28 11:40:00,94.61,94.63,94.5,94.54,29685.0,89.8826,89.9016,89.7781,89.8161,29685.0
2022-06-28 11:45:00,94.52,94.66,94.52,94.64,28435.0,89.7971,89.9301,89.7971,89.9111,28435.0
2022-06-28 11:50:00,94.63,94.67,94.48,94.53,23453.0,89.9016,89.9396,89.7591,89.8066,23453.0
2022-06-28 11:55:00,94.5,94.63,94.43,94.49,23471.0,89.7781,89.9016,89.7116,89.7686,23471.0
2022-06-28 12:00:00,94.48,94.53,94.35,94.37,23038.0,89.7591,89.8066,89.6356,89.6546,23038.0
2022-06-28 12:05:00,94.39,94.59,94.35,94.56,25069.0,89.6736,89.8636,89.6356,89.8351,25069.0
2022-06-28 12:10:00,94.53,94.67,94.52,94.52,167132.0,89.8066,89.9396,89.7971,89.7971,167132.0
2022-06-28 12:15:00,94.49,94.58,94.37,94.58,34344.0,89.7686,89.8541,89.6546,89.8541,34344.0
2022-06-28 12:20:00,94.59,94.71,94.56,94.67,17887.0,89.8636,89.9776,89.8351,89.9396,17887.0
2022-06-28 12:25:00,94.67,94.88,94.67,94.88,24172.0,89.9396,90.1391,89.9396,90.1391,24172.0
2022-06-28 12:30:00,94.84,94.86,94.66,94.69,52902.0,90.1011,90.1201,89.9301,89.9586,52902.0
2022-06-28 12:35:00,94.68,94.89,94.67,94.88,14931.0,89.9491,90.1486,89.9396,90.1391,14931.0
2022-06-28 12:40:00,94.87,95.0,94.86,94.96,13548.0,90.1296,90.2531,90.1201,90.2151,13548.0
2022-06-28 12:45:00,94.98,94.98,94.84,94.88,10904.0,90.2341,90.2341,90.1011,90.1391,10904.0
2022-06-28 12:50:00,94.87,94.89,94.68,94.68,15924.0,90.1296,90.1486,89.9491,89.9491,15924.0
2022-06-28 12:55:00,94.67,94.81,94.65,94.71,13411.0,89.9396,90.0726,89.9206,89.9776,13411.0
2022-06-28 13:00:00,94.71,94.79,94.51,94.58,60754.0,89.9776,90.0536,89.7876,89.8541,60754.0
2022-06-28 13:05:00,94.61,94.61,94.31,94.31,14015.0,89.8826,89.8826,89.5976,89.5976,14015.0
2022-06-28 13:10:00,94.31,94.38,94.16,94.2,57576.0,89.5976,89.6641,89.4551,89.4931,57576.0
2022-06-28 13:15:00,94.18,94.33,94.18,94.21,18378.0,89.4741,89.6166,89.4741,89.5026,18378.0
2022-06-28 13:20:00,94.22,94.28,94.09,94.25,24135.0,89.5121,89.5691,89.3886,89.5406,24135.0
2022-06-28 13:25:00,94.24,94.41,94.18,94.4,27986.0,89.5311,89.6926,89.4741,89.6831,27986.0
2022-06-28 13:30:00,94.39,94.45,94.33,94.34,72511.0,89.6736,89.7306,89.6166,89.6261,72511.0
2022-06-28 13:35:00,94.33,94.37,94.08,94.15,82971.0,89.6166,89.6546,89.3791,89.4456,82971.0
2022-06-28 13:40:00,94.14,94.29,94.11,94.21,38667.0,89.4361,89.5786,89.4076,89.5026,38667.0
2022-06-28 13:45:00,94.23,94.32,94.2,94.23,16670.0,89.5216,89.6071,89.4931,89.5216,16670.0
2022-06-28 13:50:00,94.24,94.29,94.19,94.21,16855.0,89.5311,89.5786,89.4836,89.5026,16855.0
2022-06-28 13:55:00,94.2,94.27,94.17,94.21,19376.0,89.4931,89.5596,89.4646,89.5026,19376.0
2022-06-28 14:00:00,94.2,94.44,94.17,94.2,23476.0,89.4931,89.7211,89.4646,89.4931,23476.0
2022-06-28 14:05:00,94.2,94.23,94.02,94.03,42310.0,89.4931,89.5216,89.3221,89.3316,42310.0
2022-06-28 14:10:00,94.04,94.07,93.87,93.87,39555.0,89.3411,89.3696,89.1796,89.1796,39555.0
2022-06-28 14:15:00,93.87,93.91,93.76,93.76,22148.0,89.1796,89.2176,89.0751,89.0751,22148.0
2022-06-28 14:20:00,93.75,93.81,93.73,93.74,18062.0,89.0656,89.1226,89.0466,89.0561,18062.0
2022-06-28 14:25:00,93.74,93.85,93.7,93.84,14428.0,89.0561,89.1606,89.0181,89.1511,14428.0
2022-06-28 14:30:00,93.8,93.82,93.69,93.7,18772.0,89.1131,89.1321,89.0086,89.0181,18772.0
2022-06-28 14:35:00,93.71,93.74,93.66,93.67,20058.0,89.0276,89.0561,88.9801,88.9896,20058.0
2022-06-28 14:40:00,93.66,93.82,93.66,93.81,60511.0,88.9801,89.1321,88.9801,89.1226,60511.0
2022-06-28 14:45:00,93.81,94.05,93.8,94.02,52021.0,89.1226,89.3506,89.1131,89.3221,52021.0
2022-06-28 14:50:00,94.04,94.05,93.94,94.0,23435.0,89.3411,89.3506,89.2461,89.3031,23435.0
2022-06-28 14:55:00,94.01,94.03,93.89,93.9,56322.0,89.3126,89.3316,89.1986,89.2081,56322.0
2022-06-28 15:00:00,93.91,93.99,93.78,93.78,32324.0,89.2176,89.2936,89.0941,89.0941,32324.0
2022-06-28 15:05:00,93.83,93.84,93.72,93.8,57386.0,89.1416,89.1511,89.0371,89.1131,57386.0
2022-06-28 15:10:00,93.82,93.92,93.79,93.9,44977.0,89.1321,89.2271,89.1036,89.2081,44977.0
2022-06-28 15:15:00,93.9,94.0,93.85,93.99,30039.0,89.2081,89.3031,89.1606,89.2936,30039.0
2022-06-28 15:20:00,93.97,94.05,93.89,94.04,28425.0,89.2746,89.3506,89.1986,89.3411,28425.0
2022-06-28 15:25:00,94.05,94.06,93.84,93.93,17377.0,89.3506,89.3601,89.1511,89.2366,17377.0
2022-06-28 15:30:00,93.93,94.01,93.86,93.88,28809.0,89.2366,89.3126,89.1701,89.1891,28809.0
2022-06-28 15:35:00,93.89,93.96,93.82,93.91,32630.0,89.1986,89.2651,89.1321,89.2176,32630.0
2022-06-28 15:40:00,93.92,93.93,93.72,93.75,23999.0,89.2271,89.2366,89.0371,89.0656,23999.0
2022-06-28 15:45:00,93.76,93.82,93.66,93.75,38548.0,89.0751,89.1321,88.9801,89.0656,38548.0
2022-06-28 15:50:00,93.73,93.8,93.62,93.76,88450.0,89.0466,89.1131,88.9421,89.0751,88450.0
2022-06-28 15:55:00,93.76,93.76,93.59,93.64,83099.0,89.0751,89.0751,88.9136,88.9611,83099.0
2022-06-29 09:30:00,93.68,93.83,92.95,92.96,115282.0,88.9991,89.1416,88.3055,88.315,115282.0
2022-06-29 09:35:00,92.92,92.92,92.42,92.42,87804.0,88.277,88.277,87.802,87.802,87804.0
2022-06-29 09:40:00,92.37,92.55,92.29,92.4,34551.0,87.7545,87.9255,87.6785,87.783,34551.0
2022-06-29 09:45:00,92.35,92.52,92.21,92.41,63691.0,87.7355,87.897,87.6025,87.7925,63691.0
2022-06-29 09:50:00,92.4,92.95,92.35,92.81,63553.0,87.783,88.3055,87.7355,88.1725,63553.0
2022-06-29 09:55:00,92.77,92.82,92.52,92.52,39412.0,88.1345,88.182,87.897,87.897,39412.0
2022-06-29 10:00:00,92.54,92.91,92.42,92.71,60923.0,87.916,88.2675,87.802,88.0775,60923.0
2022-06-29 10:05:00,92.69,92.74,92.52,92.62,17547.0,88.0585,88.106,87.897,87.992,17547.0
2022-06-29 10:10:00,92.58,92.75,92.54,92.58,24395.0,87.954,88.1155,87.916,87.954,24395.0
2022-06-29 10:15:00,92.53,92.61,92.14,92.24,16746.0,87.9065,87.9825,87.536,87.631,16746.0
2022-06-29 10:20:00,92.27,92.36,92.21,92.35,17587.0,87.6595,87.745,87.6025,87.7355,17587.0
2022-06-29 10:25:00,92.33,92.6,92.31,92.42,29790.0,87.7165,87.973,87.6975,87.802,29790.0
2022-06-29 10:30:00,92.42,92.76,92.38,92.6,48203.0,87.802,88.125,87.764,87.973,48203.0
2022-06-29 10:35:00,92.59,92.63,92.32,92.48,27456.0,87.9635,88.0015,87.707,87.859,27456.0
2022-06-29 10:40:00,92.47,92.72,92.43,92.63,31431.0,87.8495,88.087,87.8115,88.0015,31431.0
2022-06-29 10:45:00,92.64,92.73,92.43,92.49,22255.0,88.011,88.0965,87.8115,87.8685,22255.0
2022-06-29 10:50:00,92.49,92.63,92.34,92.43,28480.0,87.8685,88.0015,87.726,87.8115,28480.0
2022-06-29 10:55:00,92.44,92.45,92.2,92.25,24525.0,87.821,87.8305,87.593,87.6405,24525.0
2022-06-29 11:00:00,92.25,92.3,92.07,92.11,26304.0,87.6405,87.688,87.4695,87.5075,26304.0
2022-06-29 11:05:00,92.1,92.24,92.0,92.18,47058.0,87.498,87.631,87.403,87.574,47058.0
2022-06-29 11:10:00,92.18,92.22,91.99,92.01,21785.0,87.574,87.612,87.3935,87.4125,21785.0
2022-06-29 11:15:00,92.1,92.12,91.98,92.03,23687.0,87.498,87.517,87.384,87.4315,23687.0
2022-06-29 11:20:00,92.05,92.08,91.83,91.92,29977.0,87.4505,87.479,87.2415,87.327,29977.0
2022-06-29 11:25:00,91.96,92.1,91.93,92.07,9830.0,87.365,87.498,87.3365,87.4695,9830.0
2022-06-29 11:30:00,92.06,92.36,92.01,92.3,52979.0,87.46,87.745,87.4125,87.688,52979.0
2022-06-29 11:35:00,92.32,92.55,92.3,92.48,24249.0,87.707,87.9255,87.688,87.859,24249.0
2022-06-29 11:40:00,92.48,92.53,92.27,92.31,15915.0,87.859,87.9065,87.6595,87.6975,15915.0
2022-06-29 11:45:00,92.29,92.5,92.27,92.36,31528.0,87.6785,87.878,87.6595,87.745,31528.0
2022-06-29 11:50:00,92.34,92.57,92.31,92.54,12599.0,87.726,87.9445,87.6975,87.916,12599.0
2022-06-29 11:55:00,92.55,92.55,92.4,92.53,10761.0,87.9255,87.9255,87.783,87.9065,10761.0
2022-06-29 12:00:00,92.53,92.58,92.39,92.47,18477.0,87.9065,87.954,87.7735,87.8495,18477.0
2022-06-29 12:05:00,92.46,92.47,92.22,92.24,76201.0,87.84,87.8495,87.612,87.631,76201.0
2022-06-29 12:10:00,92.26,92.29,92.11,92.22,17874.0,87.65,87.6785,87.5075,87.612,17874.0
2022-06-29 12:15:00,92.23,92.35,92.22,92.3,18381.0,87.6215,87.7355,87.612,87.688,18381.0
2022-06-29 12:20:00,92.37,92.43,92.14,92.15,28981.0,87.7545,87.8115,87.536,87.5455,28981.0
2022-06-29 12:25:00,92.13,92.16,92.03,92.05,19392.0,87.5265,87.555,87.4315,87.4505,19392.0
2022-06-29 12:30:00,92.04,92.17,92.04,92.12,21927.0,87.441,87.5645,87.441,87.517,21927.0
2022-06-29 12:35:00,92.12,92.39,92.11,92.36,63334.0,87.517,87.7735,87.5075,87.745,63334.0
2022-06-29 12:40:00,92.38,92.38,92.29,92.35,17672.0,87.764,87.764,87.6785,87.7355,17672.0
2022-06-29 12:45:00,92.37,92.42,92.23,92.26,27268.0,87.7545,87.802,87.6215,87.65,27268.0
2022-06-29 12:50:00,92.25,92.38,92.23,92.29,66913.0,87.6405,87.764,87.6215,87.6785,66913.0
2022-06-29 12:55:00,92.28,92.37,92.22,92.32,16026.0,87.669,87.7545,87.612,87.707,16026.0
2022-06-29 13:00:00,92.32,92.35,92.23,92.24,16968.0,87.707,87.7355,87.6215,87.631,16968.0
2022-06-29 13:05:00,92.26,92.46,92.22,92.44,30434.0,87.65,87.84,87.612,87.821,30434.0
2022-06-29 13:10:00,92.45,92.5,92.1,92.11,31053.0,87.8305,87.878,87.498,87.5075,31053.0
2022-06-29 13:15:00,92.11,92.14,92.05,92.12,16494.0,87.5075,87.536,87.4505,87.517,16494.0
2022-06-29 13:20:00,92.1,92.11,92.03,92.06,21600.0,87.498,87.5075,87.4315,87.46,21600.0
2022-06-29 13:25:00,92.05,92.25,92.01,92.22,36775.0,87.4505,87.6405,87.4125,87.612,36775.0
2022-06-29 13:30:00,92.2,92.21,92.07,92.13,28672.0,87.593,87.6025,87.4695,87.5265,28672.0
2022-06-29 13:35:00,92.14,92.36,92.13,92.33,13841.0,87.536,87.745,87.5265,87.7165,13841.0
2022-06-29 13:40:00,92.33,92.46,92.3,92.41,15616.0,87.7165,87.84,87.688,87.7925,15616.0
2022-06-29 13:45:00,92.4,92.47,92.38,92.39,15816.0,87.783,87.8495,87.764,87.7735,15816.0
2022-06-29 13:50:00,92.4,92.49,92.4,92.47,36682.0,87.783,87.8685,87.783,87.8495,36682.0
2022-06-29 13:55:00,92.48,92.65,92.47,92.61,97184.0,87.859,88.0205,87.8495,87.9825,97184.0
2022-06-29 14:00:00,92.61,92.82,92.57,92.82,31249.0,87.9825,88.182,87.9445,88.182,31249.0
2022-06-29 14:05:00,92.83,92.87,92.74,92.76,20594.0,88.1915,88.2295,88.106,88.125,20594.0
2022-06-29 14:10:00,92.75,92.84,92.71,92.76,34001.0,88.1155,88.201,88.0775,88.125,34001.0
2022-06-29 14:15:00,92.74,92.85,92.74,92.78,31625.0,88.106,88.2105,88.106,88.144,31625.0
2022-06-29 14:20:00,92.77,92.77,92.6,92.63,16481.0,88.1345,88.1345,87.973,88.0015,16481.0
2022-06-29 14:25:00,92.64,92.75,92.6,92.74,16522.0,88.011,88.1155,87.973,88.106,16522.0
2022-06-29 14:30:00,92.73,92.74,92.58,92.65,22496.0,88.0965,88.106,87.954,88.0205,22496.0
2022-06-29 14:35:00,92.66,92.67,92.54,92.54,38475.0,88.03,88.0395,87.916,87.916,38475.0
2022-06-29 14:40:00,92.53,92.57,92.44,92.45,25089.0,87.9065,87.9445,87.821,87.8305,25089.0
2022-06-29 14:45:00,92.44,92.5,92.4,92.47,57454.0,87.821,87.878,87.783,87.8495,57454.0
2022-06-29 14:50:00,92.47,92.52,92.44,92.51,44438.0,87.8495,87.897,87.821,87.8875,44438.0
2022-06-29 14:55:00,92.51,92.57,92.47,92.48,38164.0,87.8875,87.9445,87.8495,87.859,38164.0
2022-06-29 15:00:00,92.47,92.52,92.34,92.43,18991.0,87.8495,87.897,87.726,87.8115,18991.0
2022-06-29 15:05:00,92.45,92.57,92.39,92.57,36024.0,87.8305,87.9445,87.7735,87.9445,36024.0
2022-06-29 15:10:00,92.54,92.54,92.43,92.47,33769.0,87.916,87.916,87.8115,87.8495,33769.0
2022-06-29 15:15:00,92.47,92.71,92.42,92.6,75175.0,87.8495,88.0775,87.802,87.973,75175.0
2022-06-29 15:20:00,92.58,92.66,92.57,92.65,80494.0,87.954,88.03,87.9445,88.0205,80494.0
2022-06-29 15:25:00,92.65,92.77,92.61,92.77,46299.0,88.0205,88.1345,87.9825,88.1345,46299.0
2022-06-29 15:30:00,92.77,92.77,92.5,92.54,68669.0,88.1345,88.1345,87.878,87.916,68669.0
2022-06-29 15:35:00,92.53,92.59,92.45,92.53,47361.0,87.9065,87.9635,87.8305,87.9065,47361.0
2022-06-29 15:40:00,92.49,92.57,92.48,92.55,32535.0,87.8685,87.9445,87.859,87.9255,32535.0
2022-06-29 15:45:00,92.55,92.59,92.46,92.54,38384.0,87.9255,87.9635,87.84,87.916,38384.0
2022-06-29 15:50:00,92.55,92.68,92.47,92.57,89401.0,87.9255,88.049,87.8495,87.9445,89401.0
2022-06-29 15:55:00,92.59,92.87,92.59,92.81,121120.0,87.9635,88.2295,87.9635,88.1725,121120.0
2022-06-30 09:30:00,91.27,91.82,91.27,91.63,94612.0,86.7095,87.232,86.7095,87.0515,94612.0
2022-06-30 09:35:00,91.49,91.53,91.2,91.2,22221.0,86.9185,86.9565,86.643,86.643,22221.0
2022-06-30 09:40:00,91.16,91.32,91.05,91.27,46278.0,86.605,86.757,86.5005,86.7095,46278.0
2022-06-30 09:45:00,91.26,91.35,91.06,91.22,42475.0,86.7,86.7855,86.51,86.662,42475.0
2022-06-30 09:50:00,91.23,91.29,90.99,91.0,17786.0,86.6715,86.7285,86.4435,86.453,17786.0
2022-06-30 09:55:00,90.98,91.1,90.92,91.03,18932.0,86.434,86.548,86.377,86.4815,18932.0
2022-06-30 10:00:00,91.02,91.08,90.9,91.05,135499.0,86.472,86.529,86.358,86.5005,135499.0
2022-06-30 10:05:00,90.98,91.07,90.92,90.98,24216.0,86.434,86.5195,86.377,86.434,24216.0
2022-06-30 10:10:00,90.99,91.14,90.93,91.12,50400.0,86.4435,86.586,86.3865,86.567,50400.0
2022-06-30 10:15:00,91.1,91.29,91.02,91.22,18679.0,86.548,86.7285,86.472,86.662,18679.0
2022-06-30 10:20:00,91.17,91.3,91.09,91.29,14396.0,86.6145,86.738,86.5385,86.7285,14396.0
2022-06-30 10:25:00,91.27,91.37,91.2,91.24,22595.0,86.7095,86.8045,86.643,86.681,22595.0
2022-06-30 10:30:00,91.27,91.7,91.18,91.7,35139.0,86.7095,87.118,86.624,87.118,35139.0
2022-06-30 10:35:00,91.7,91.72,91.5,91.5,171555.0,87.118,87.137,86.928,86.928,171555.0
2022-06-30 10:40:00,91.48,91.52,91.37,91.4,22545.0,86.909,86.947,86.8045,86.833,22545.0
2022-06-30 10:45:00,91.4,91.52,91.38,91.45,23283.0,86.833,86.947,86.814,86.8805,23283.0
2022-06-30 10:50:00,91.45,91.86,91.45,91.74,24718.0,86.8805,87.27,86.8805,87.156,24718.0
2022-06-30 10:55:00,91.74,91.93,91.72,91.86,26845.0,87.156,87.3365,87.137,87.27,26845.0
2022-06-30 11:00:00,91.84,91.84,91.62,91.71,22103.0,87.251,87.251,87.042,87.1275,22103.0
2022-06-30 11:05:00,91.75,92.11,91.75,92.11,34119.0,87.1655,87.5075,87.1655,87.5075,34119.0
2022-06-30 11:10:00,92.13,92.14,91.94,92.0,19524.0,87.5265,87.536,87.346,87.403,19524.0
2022-06-30 11:15:00,91.98,92.15,91.97,92.05,35631.0,87.384,87.5455,87.3745,87.4505,35631.0
2022-06-30 11:20:00,92.05,92.27,92.04,92.22,43740.0,87.4505,87.6595,87.441,87.612,43740.0
2022-06-30 11:25:00,92.22,92.47,92.2,92.37,191739.0,87.612,87.8495,87.593,87.7545,191739.0
2022-06-30 11:30:00,92.37,92.42,92.29,92.32,90470.0,87.7545,87.802,87.6785,87.707,90470.0
2022-06-30 11:35:00,92.32,92.39,92.2,92.39,96329.0,87.707,87.7735,87.593,87.7735,96329.0
2022-06-30 11:40:00,92.38,92.57,92.35,92.52,115795.0,87.764,87.9445,87.7355,87.897,115795.0
2022-06-30 11:45:00,92.52,92.73,92.49,92.68,108960.0,87.897,88.0965,87.8685,88.049,108960.0
2022-06-30 11:50:00,92.63,92.64,92.54,92.62,94769.0,88.0015,88.011,87.916,87.992,94769.0
2022-06-30 11:55:00,92.62,92.74,92.55,92.73,125716.0,87.992,88.106,87.9255,88.0965,125716.0
2022-06-30 12:00:00,92.73,92.76,92.56,92.63,160195.0,88.0965,88.125,87.935,88.0015,160195.0
2022-06-30 12:05:00,92.64,92.65,92.41,92.41,127864.0,88.011,88.0205,87.7925,87.7925,127864.0
2022-06-30 12:10:00,92.4,92.62,92.38,92.62,141780.0,87.783,87.992,87.764,87.992,141780.0
2022-06-30 12:15:00,92.62,92.74,92.54,92.74,112786.0,87.992,88.106,87.916,88.106,112786.0
2022-06-30 12:20:00,92.73,93.08,92.7,93.07,156793.0,88.0965,88.4291,88.068,88.4196,156793.0
2022-06-30 12:25:00,93.08,93.3,93.07,93.3,128180.0,88.4291,88.6381,88.4196,88.6381,128180.0
2022-06-30 12:30:00,93.3,93.46,93.25,93.26,117555.0,88.6381,88.7901,88.5906,88.6001,117555.0
2022-06-30 12:35:00,93.26,93.27,93.12,93.18,113846.0,88.6001,88.6096,88.4671,88.5241,113846.0
2022-06-30 12:40:00,93.18,93.22,93.1,93.17,109142.0,88.5241,88.5621,88.4481,88.5146,109142.0
2022-06-30 12:45:00,93.18,93.22,92.98,93.0,123438.0,88.5241,88.5621,88.334,88.353,123438.0
2022-06-30 12:50:00,93.01,93.15,92.94,93.14,98378.0,88.3625,88.4956,88.296,88.4861,98378.0
2022-06-30 12:55:00,93.15,93.18,93.04,93.11,105507.0,88.4956,88.5241,88.391,88.4576,105507.0
2022-06-30 13:00:00,93.11,93.21,93.1,93.15,97037.0,88.4576,88.5526,88.4481,88.4956,97037.0
2022-06-30 13:05:00,93.16,93.17,92.86,92.88,116369.0,88.5051,88.5146,88.22,88.239,116369.0
2022-06-30 13:10:00,92.88,92.89,92.58,92.62,115210.0,88.239,88.2485,87.954,87.992,115210.0
2022-06-30 13:15:00,92.62,92.76,92.57,92.72,134441.0,87.992,88.125,87.9445,88.087,134441.0
2022-06-30 13:20:00,92.73,92.89,92.69,92.88,198354.0,88.0965,88.2485,88.0585,88.239,198354.0
2022-06-30 13:25:00,92.88,92.93,92.8,92.84,37111.0,88.239,88.2865,88.163,88.201,37111.0
2022-06-30 13:30:00,92.84,92.95,92.84,92.86,30306.0,88.201,88.3055,88.201,88.22,30306.0
2022-06-30 13:35:00,92.86,92.97,92.86,92.93,21008.0,88.22,88.3245,88.22,88.2865,21008.0
2022-06-30 13:40:00,92.96,93.09,92.7,92.7,29828.0,88.315,88.4386,88.068,88.068,29828.0
2022-06-30 13:45:00,92.72,93.01,92.72,93.01,34222.0,88.087,88.3625,88.087,88.3625,34222.0
2022-06-30 13:50:00,92.99,93.12,92.95,93.02,35869.0,88.3435,88.4671,88.3055,88.372,35869.0
2022-06-30 13:55:00,93.01,93.01,92.82,92.88,33663.0,88.3625,88.3625,88.182,88.239,33663.0
2022-06-30 14:00:00,92.91,92.91,92.74,92.82,33143.0,88.2675,88.2675,88.106,88.182,33143.0
2022-06-30 14:05:00,92.8,92.88,92.66,92.72,38714.0,88.163,88.239,88.03,88.087,38714.0
2022-06-30 14:10:00,92.71,92.83,92.66,92.68,53256.0,88.0775,88.1915,88.03,88.049,53256.0
2022-06-30 14:15:00,92.64,92.82,92.61,92.79,23676.0,88.011,88.182,87.9825,88.1535,23676.0
2022-06-30 14:20:00,92.81,92.82,92.53,92.53,62680.0,88.1725,88.182,87.9065,87.9065,62680.0
2022-06-30 14:25:00,92.52,92.74,92.42,92.66,39875.0,87.897,88.106,87.802,88.03,39875.0
2022-06-30 14:30:00,92.66,92.71,92.58,92.64,16876.0,88.03,88.0775,87.954,88.011,16876.0
2022-06-30 14:35:00,92.64,92.64,92.55,92.61,28048.0,88.011,88.011,87.9255,87.9825,28048.0
2022-06-30 14:40:00,92.59,92.59,92.26,92.28,45299.0,87.9635,87.9635,87.65,87.669,45299.0
2022-06-30 14:45:00,92.25,92.42,92.23,92.37,97416.0,87.6405,87.802,87.6215,87.7545,97416.0
2022-06-30 14:50:00,92.36,92.37,92.17,92.23,50515.0,87.745,87.7545,87.5645,87.6215,50515.0
2022-06-30 14:55:00,92.22,92.3,92.18,92.27,22439.0,87.612,87.688,87.574,87.6595,22439.0
2022-06-30 15:00:00,92.28,92.34,92.17,92.24,64323.0,87.669,87.726,87.5645,87.631,64323.0
2022-06-30 15:05:00,92.24,92.24,91.89,91.89,135532.0,87.631,87.631,87.2985,87.2985,135532.0
2022-06-30 15:10:00,91.89,91.95,91.86,91.92,96431.0,87.2985,87.3555,87.27,87.327,96431.0
2022-06-30 15:15:00,91.92,91.92,91.7,91.77,41874.0,87.327,87.327,87.118,87.1845,41874.0
2022-06-30 15:20:00,91.8,91.94,91.76,91.94,248890.0,87.213,87.346,87.175,87.346,248890.0
2022-06-30 15:25:00,91.93,92.13,91.92,92.13,142616.0,87.3365,87.5265,87.327,87.5265,142616.0
2022-06-30 15:30:00,92.12,92.25,92.08,92.2,48391.0,87.517,87.6405,87.479,87.593,48391.0
2022-06-30 15:35:00,92.2,92.34,92.14,92.16,76654.0,87.593,87.726,87.536,87.555,76654.0
2022-06-30 15:40:00,92.15,92.18,91.87,91.94,53265.0,87.5455,87.574,87.2795,87.346,53265.0
2022-06-30 15:45:00,91.93,92.28,91.91,92.07,68839.0,87.3365,87.669,87.3175,87.4695,68839.0
2022-06-30 15:50:00,92.06,92.3,91.85,91.97,104211.0,87.46,87.688,87.2605,87.3745,104211.0
2022-06-30 15:55:00,91.96,92.44,91.88,92.4,102672.0,87.365,87.821,87.289,87.783,102672.0
2022-07-01 09:30:00,91.97,92.49,91.97,92.29,188515.0,87.3745,87.8685,87.3745,87.6785,188515.0
2022-07-01 09:35:00,92.27,92.58,92.11,92.54,45165.0,87.6595,87.954,87.5075,87.916,45165.0
2022-07-01 09:40:00,92.59,92.94,92.55,92.82,45211.0,87.9635,88.296,87.9255,88.182,45211.0
2022-07-01 09:45:00,92.77,93.27,92.76,93.12,55561.0,88.1345,88.6096,88.125,88.4671,55561.0
2022-07-01 09:50:00,93.16,93.28,93.07,93.17,19635.0,88.5051,88.6191,88.4196,88.5146,19635.0
2022-07-01 09:55:00,93.19,93.29,92.98,93.01,45867.0,88.5336,88.6286,88.334,88.3625,45867.0
2022-07-01 10:00:00,93.0,93.22,92.56,92.64,52348.0,88.353,88.5621,87.935,88.011,52348.0
2022-07-01 10:05:00,92.62,92.74,92.53,92.64,37029.0,87.992,88.106,87.9065,88.011,37029.0
2022-07-01 10:10:00,92.64,92.69,91.96,91.99,58627.0,88.011,88.0585,87.365,87.3935,58627.0
2022-07-01 10:15:00,92.0,92.13,91.79,92.0,25983.0,87.403,87.5265,87.2035,87.403,25983.0
2022-07-01 10:20:00,91.92,91.99,91.79,91.81,18260.0,87.327,87.3935,87.2035,87.2225,18260.0
2022-07-01 10:25:00,91.81,91.81,91.59,91.65,23922.0,87.2225,87.2225,87.0135,87.0705,23922.0
2022-07-01 10:30:00,91.61,91.7,91.46,91.54,41033.0,87.0325,87.118,86.89,86.966,41033.0
2022-07-01 10:35:00,91.53,91.58,91.27,91.33,32188.0,86.9565,87.004,86.7095,86.7665,32188.0
2022-07-01 10:40:00,91.23,91.48,91.23,91.46,101515.0,86.6715,86.909,86.6715,86.89,101515.0
2022-07-01 10:45:00,91.48,91.82,91.45,91.69,46207.0,86.909,87.232,86.8805,87.1085,46207.0
2022-07-01 10:50:00,91.66,91.77,91.44,91.68,21766.0,87.08,87.1845,86.871,87.099,21766.0
2022-07-01 10:55:00,91.69,91.95,91.61,91.79,17997.0,87.1085,87.3555,87.0325,87.2035,17997.0
2022-07-01 11:00:00,91.77,91.85,91.7,91.75,19463.0,87.1845,87.2605,87.118,87.1655,19463.0
2022-07-01 11:05:00,91.74,92.13,91.72,92.11,16029.0,87.156,87.5265,87.137,87.5075,16029.0
2022-07-01 11:10:00,92.11,92.22,92.01,92.15,31677.0,87.5075,87.612,87.4125,87.5455,31677.0
2022-07-01 11:15:00,92.14,92.33,92.13,92.17,40755.0,87.536,87.7165,87.5265,87.5645,40755.0
2022-07-01 11:20:00,92.14,92.25,92.08,92.18,49974.0,87.536,87.6405,87.479,87.574,49974.0
2022-07-01 11:25:00,92.18,92.18,92.0,92.0,14142.0,87.574,87.574,87.403,87.403,14142.0
2022-07-01 11:30:00,92.06,92.21,92.05,92.18,81154.0,87.46,87.6025,87.4505,87.574,81154.0
2022-07-01 11:35:00,92.18,92.23,91.98,92.03,35337.0,87.574,87.6215,87.384,87.4315,35337.0
2022-07-01 11:40:00,92.03,92.13,91.96,91.96,28799.0,87.4315,87.5265,87.365,87.365,28799.0
2022-07-01 11:45:00,91.95,92.11,91.95,92.04,19621.0,87.3555,87.5075,87.3555,87.441,19621.0
2022-07-01 11:50:00,91.99,92.0,91.56,91.59,25863.0,87.3935,87.403,86.985,87.0135,25863.0
2022-07-01 11:55:00,91.55,91.68,91.52,91.63,13091.0,86.9755,87.099,86.947,87.0515,13091.0
2022-07-01 12:00:00,91.62,91.65,91.47,91.59,35074.0,87.042,87.0705,86.8995,87.0135,35074.0
2022-07-01 12:05:00,91.61,91.77,91.56,91.76,24591.0,87.0325,87.1845,86.985,87.175,24591.0
2022-07-01 12:10:00,91.73,91.8,91.65,91.78,61813.0,87.1465,87.213,87.0705,87.194,61813.0
2022-07-01 12:15:00,91.78,92.1,91.73,92.06,35480.0,87.194,87.498,87.1465,87.46,35480.0
2022-07-01 12:20:00,91.99,92.1,91.99,92.08,11761.0,87.3935,87.498,87.3935,87.479,11761.0
2022-07-01 12:25:00,92.09,92.13,91.99,92.13,31127.0,87.4885,87.5265,87.3935,87.5265,31127.0
2022-07-01 12:30:00,92.13,92.19,92.01,92.05,163093.0,87.5265,87.5835,87.4125,87.4505,163093.0
2022-07-01 12:35:00,92.04,92.1,91.94,91.94,46590.0,87.441,87.498,87.346,87.346,46590.0
2022-07-01 12:40:00,91.93,91.99,91.81,91.84,22428.0,87.3365,87.3935,87.2225,87.251,22428.0
2022-07-01 12:45:00,91.84,91.88,91.73,91.88,19061.0,87.251,87.289,87.1465,87.289,19061.0
2022-07-01 12:50:00,91.88,92.09,91.87,92.09,15094.0,87.289,87.4885,87.2795,87.4885,15094.0
2022-07-01 12:55:00,92.09,92.11,91.76,91.76,21772.0,87.4885,87.5075,87.175,87.175,21772.0
2022-07-01 13:00:00,91.79,91.9,91.77,91.78,22490.0,87.2035,87.308,87.1845,87.194,22490.0
2022-07-01 13:05:00,91.81,91.89,91.77,91.89,20509.0,87.2225,87.2985,87.1845,87.2985,20509.0
2022-07-01 13:10:00,91.9,91.98,91.88,91.98,20532.0,87.308,87.384,87.289,87.384,20532.0
2022-07-01 13:15:00,92.0,92.09,91.86,92.06,95741.0,87.403,87.4885,87.27,87.46,95741.0
2022-07-01 13:20:00,92.04,92.21,92.04,92.2,9658.0,87.441,87.6025,87.441,87.593,9658.0
2022-07-01 13:25:00,92.21,92.34,92.18,92.33,7368.0,87.6025,87.726,87.574,87.7165,7368.0
2022-07-01 13:30:00,92.34,92.44,92.33,92.36,22777.0,87.726,87.821,87.7165,87.745,22777.0
2022-07-01 13:35:00,92.38,92.52,92.29,92.41,34970.0,87.764,87.897,87.6785,87.7925,34970.0
2022-07-01 13:40:00,92.44,92.52,92.42,92.48,9550.0,87.821,87.897,87.802,87.859,9550.0
2022-07-01 13:45:00,92.49,92.61,92.46,92.6,20357.0,87.8685,87.9825,87.84,87.973,20357.0
2022-07-01 13:50:00,92.6,92.67,92.55,92.55,18856.0,87.973,88.0395,87.9255,87.9255,18856.0
2022-07-01 13:55:00,92.57,92.64,92.52,92.64,24890.0,87.9445,88.011,87.897,88.011,24890.0
2022-07-01 14:00:00,92.66,92.67,92.57,92.59,60318.0,88.03,88.0395,87.9445,87.9635,60318.0
2022-07-01 14:05:00,92.6,92.66,92.5,92.55,26472.0,87.973,88.03,87.878,87.9255,26472.0
2022-07-01 14:10:00,92.53,92.63,92.42,92.63,17496.0,87.9065,88.0015,87.802,88.0015,17496.0
2022-07-01 14:15:00,92.64,92.8,92.61,92.8,20997.0,88.011,88.163,87.9825,88.163,20997.0
2022-07-01 14:20:00,92.8,92.94,92.76,92.94,54860.0,88.163,88.296,88.125,88.296,54860.0
2022-07-01 14:25:00,92.94,92.95,92.73,92.79,98177.0,88.296,88.3055,88.0965,88.1535,98177.0
2022-07-01 14:30:00,92.8,92.95,92.8,92.9,24566.0,88.163,88.3055,88.163,88.258,24566.0
2022-07-01 14:35:00,92.88,92.94,92.84,92.93,54940.0,88.239,88.296,88.201,88.2865,54940.0
2022-07-01 14:40:00,92.92,92.94,92.88,92.89,26574.0,88.277,88.296,88.239,88.2485,26574.0
2022-07-01 14:45:00,92.89,93.06,92.88,93.02,50553.0,88.2485,88.4101,88.239,88.372,50553.0
2022-07-01 14:50:00,93.02,93.04,92.85,92.87,36190.0,88.372,88.391,88.2105,88.2295,36190.0
2022-07-01 14:55:00,92.87,93.02,92.85,93.02,35305.0,88.2295,88.372,88.2105,88.372,35305.0
2022-07-01 15:00:00,93.02,93.04,92.79,92.86,40959.0,88.372,88.391,88.1535,88.22,40959.0
2022-07-01 15:05:00,92.85,93.02,92.85,93.02,17340.0,88.2105,88.372,88.2105,88.372,17340.0
2022-07-01 15:10:00,93.03,93.1,92.99,93.06,84788.0,88.3815,88.4481,88.3435,88.4101,84788.0
2022-07-01 15:15:00,93.07,93.12,93.02,93.05,32555.0,88.4196,88.4671,88.372,88.4006,32555.0
2022-07-01 15:20:00,93.06,93.1,92.94,93.08,22790.0,88.4101,88.4481,88.296,88.4291,22790.0
2022-07-01 15:25:00,93.09,93.13,93.02,93.1,29909.0,88.4386,88.4766,88.372,88.4481,29909.0
2022-07-01 15:30:00,93.1,93.28,93.1,93.25,28976.0,88.4481,88.6191,88.4481,88.5906,28976.0
2022-07-01 15:35:00,93.26,93.33,93.25,93.33,30252.0,88.6001,88.6666,88.5906,88.6666,30252.0
2022-07-01 15:40:00,93.33,93.37,93.28,93.32,33106.0,88.6666,88.7046,88.6191,88.6571,33106.0
2022-07-01 15:45:00,93.32,93.43,93.27,93.42,37080.0,88.6571,88.7616,88.6096,88.7521,37080.0
2022-07-01 15:50:00,93.42,93.46,93.08,93.23,65972.0,88.7521,88.7901,88.4291,88.5716,65972.0
2022-07-01 15:55:00,93.23,93.32,93.18,93.26,316626.0,88.5716,88.6571,88.5241,88.6001,316626.0
2022-07-05 09:30:00,91.77,91.94,91.38,91.53,191480.0,87.1845,87.346,86.814,86.9565,191480.0
2022-07-05 09:35:00,91.48,91.52,91.25,91.25,61148.0,86.909,86.947,86.6905,86.6905,61148.0
2022-07-05 09:40:00,91.26,91.53,91.2,91.29,77910.0,86.7,86.9565,86.643,86.7285,77910.0
2022-07-05 09:45:00,91.26,91.43,91.02,91.06,35279.0,86.7,86.8615,86.472,86.51,35279.0
2022-07-05 09:50:00,91.09,91.17,90.89,91.01,57830.0,86.5385,86.6145,86.3485,86.4625,57830.0
2022-07-05 09:55:00,91.01,91.02,90.7,90.83,27254.0,86.4625,86.472,86.168,86.2915,27254.0
2022-07-05 10:00:00,90.81,91.05,90.62,90.68,71775.0,86.2725,86.5005,86.092,86.149,71775.0
2022-07-05 10:05:00,90.68,90.8,90.52,90.7,53412.0,86.149,86.263,85.997,86.168,53412.0
2022-07-05 10:10:00,90.7,91.1,90.66,91.05,49890.0,86.168,86.548,86.13,86.5005,49890.0
2022-07-05 10:15:00,91.03,91.08,90.92,91.02,43117.0,86.4815,86.529,86.377,86.472,43117.0
2022-07-05 10:20:00,91.02,91.16,90.97,91.08,16875.0,86.472,86.605,86.4245,86.529,16875.0
2022-07-05 10:25:00,91.06,91.12,90.95,91.02,213649.0,86.51,86.567,86.4055,86.472,213649.0
2022-07-05 10:30:00,91.01,91.29,90.97,91.19,44798.0,86.4625,86.7285,86.4245,86.6335,44798.0
2022-07-05 10:35:00,91.22,91.73,91.19,91.7,24233.0,86.662,87.1465,86.6335,87.118,24233.0
2022-07-05 10:40:00,91.68,91.72,91.42,91.42,52767.0,87.099,87.137,86.852,86.852,52767.0
2022-07-05 10:45:00,91.43,91.43,91.19,91.34,20523.0,86.8615,86.8615,86.6335,86.776,20523.0
2022-07-05 10:50:00,91.35,91.38,91.24,91.24,51635.0,86.7855,86.814,86.681,86.681,51635.0
2022-07-05 10:55:00,91.25,91.42,91.2,91.39,15641.0,86.6905,86.852,86.643,86.8235,15641.0
2022-07-05 11:00:00,91.29,91.31,91.12,91.27,25353.0,86.7285,86.7475,86.567,86.7095,25353.0
2022-07-05 11:05:00,91.23,91.43,91.15,91.4,12483.0,86.6715,86.8615,86.5955,86.833,12483.0
2022-07-05 11:10:00,91.42,91.44,91.29,91.35,18106.0,86.852,86.871,86.7285,86.7855,18106.0
2022-07-05 11:15:00,91.34,91.47,91.3,91.37,23576.0,86.776,86.8995,86.738,86.8045,23576.0
2022-07-05 11:20:00,91.37,91.48,91.26,91.39,20491.0,86.8045,86.909,86.7,86.8235,20491.0
2022-07-05 11:25:00,91.35,91.42,91.28,91.36,17848.0,86.7855,86.852,86.719,86.795,17848.0
2022-07-05 11:30:00,91.37,91.57,91.28,91.37,20011.0,86.8045,86.9945,86.719,86.8045,20011.0
2022-07-05 11:35:00,91.41,91.48,91.25,91.3,24735.0,86.8425,86.909,86.6905,86.738,24735.0
2022-07-05 11:40:00,91.33,91.7,91.33,91.68,25171.0,86.7665,87.118,86.7665,87.099,25171.0
2022-07-05 11:45:00,91.71,91.78,91.65,91.68,16902.0,87.1275,87.194,87.0705,87.099,16902.0
2022-07-05 11:50:00,91.7,91.82,91.66,91.8,28272.0,87.118,87.232,87.08,87.213,28272.0
2022-07-05 11:55:00,91.81,91.9,91.78,91.8,18369.0,87.2225,87.308,87.194,87.213,18369.0
2022-07-05 12:00:00,91.8,91.9,91.73,91.74,14826.0,87.213,87.308,87.1465,87.156,14826.0
2022-07-05 12:05:00,91.77,91.84,91.67,91.83,20026.0,87.1845,87.251,87.0895,87.2415,20026.0
2022-07-05 12:10:00,91.79,91.94,91.64,91.69,21257.0,87.2035,87.346,87.061,87.1085,21257.0
2022-07-05 12:15:00,91.71,91.8,91.6,91.79,14372.0,87.1275,87.213,87.023,87.2035,14372.0
2022-07-05 12:20:00,91.79,92.06,91.73,92.05,17657.0,87.2035,87.46,87.1465,87.4505,17657.0
2022-07-05 12:25:00,92.08,92.15,91.95,92.01,43439.0,87.479,87.5455,87.3555,87.4125,43439.0
2022-07-05 12:30:00,92.02,92.06,91.88,91.97,41089.0,87.422,87.46,87.289,87.3745,41089.0
2022-07-05 12:35:00,91.94,92.13,91.94,92.1,25847.0,87.346,87.5265,87.346,87.498,25847.0
2022-07-05 12:40:00,92.06,92.1,91.83,91.87,15565.0,87.46,87.498,87.2415,87.2795,15565.0
2022-07-05 12:45:00,91.86,91.87,91.68,91.72,21842.0,87.27,87.2795,87.099,87.137,21842.0
2022-07-05 12:50:00,91.73,91.76,91.61,91.72,13335.0,87.1465,87.175,87.0325,87.137,13335.0
2022-07-05 12:55:00,91.73,91.77,91.65,91.69,20181.0,87.1465,87.1845,87.0705,87.1085,20181.0
2022-07-05 13:00:00,91.69,91.93,91.68,91.93,817322.0,87.1085,87.3365,87.099,87.3365,817322.0
2022-07-05 13:05:00,91.97,91.97,91.69,91.81,19576.0,87.3745,87.3745,87.1085,87.2225,19576.0
2022-07-05 13:10:00,91.82,91.96,91.82,91.93,61449.0,87.232,87.365,87.232,87.3365,61449.0
2022-07-05 13:15:00,91.93,92.07,91.91,92.05,41787.0,87.3365,87.4695,87.3175,87.4505,41787.0
2022-07-05 13:20:00,92.06,92.23,92.03,92.13,43500.0,87.46,87.6215,87.4315,87.5265,43500.0
2022-07-05 13:25:00,92.14,92.17,92.06,92.06,50771.0,87.536,87.5645,87.46,87.46,50771.0
2022-07-05 13:30:00,92.06,92.19,92.04,92.19,35338.0,87.46,87.5835,87.441,87.5835,35338.0
2022-07-05 13:35:00,92.2,92.29,92.2,92.23,17586.0,87.593,87.6785,87.593,87.6215,17586.0
2022-07-05 13:40:00,92.25,92.32,92.2,92.23,61079.0,87.6405,87.707,87.593,87.6215,61079.0
2022-07-05 13:45:00,92.23,92.23,92.05,92.22,17902.0,87.6215,87.6215,87.4505,87.612,17902.0
2022-07-05 13:50:00,92.23,92.25,92.19,92.24,38912.0,87.6215,87.6405,87.5835,87.631,38912.0
2022-07-05 13:55:00,92.21,92.23,92.13,92.18,76822.0,87.6025,87.6215,87.5265,87.574,76822.0
2022-07-05 14:00:00,92.19,92.33,92.13,92.33,39869.0,87.5835,87.7165,87.5265,87.7165,39869.0
2022-07-05 14:05:00,92.32,92.34,92.21,92.26,60559.0,87.707,87.726,87.6025,87.65,60559.0
2022-07-05 14:10:00,92.26,92.3,92.23,92.26,39316.0,87.65,87.688,87.6215,87.65,39316.0
2022-07-05 14:15:00,92.28,92.28,92.15,92.25,14715.0,87.669,87.669,87.5455,87.6405,14715.0
2022-07-05 14:20:00,92.26,92.4,92.22,92.4,19313.0,87.65,87.783,87.612,87.783,19313.0
2022-07-05 14:25:00,92.4,92.5,92.36,92.47,48107.0,87.783,87.878,87.745,87.8495,48107.0
2022-07-05 14:30:00,92.48,92.6,92.48,92.6,102324.0,87.859,87.973,87.859,87.973,102324.0
2022-07-05 14:35:00,92.61,92.73,92.59,92.72,120698.0,87.9825,88.0965,87.9635,88.087,120698.0
2022-07-05 14:40:00,92.73,92.74,92.65,92.67,149441.0,88.0965,88.106,88.0205,88.0395,149441.0
2022-07-05 14:45:00,92.67,92.72,92.58,92.62,36657.0,88.0395,88.087,87.954,87.992,36657.0
2022-07-05 14:50:00,92.63,92.67,92.59,92.64,41623.0,88.0015,88.0395,87.9635,88.011,41623.0
2022-07-05 14:55:00,92.63,92.69,92.58,92.62,33592.0,88.0015,88.0585,87.954,87.992,33592.0
2022-07-05 15:00:00,92.63,92.65,92.48,92.58,45412.0,88.0015,88.0205,87.859,87.954,45412.0
2022-07-05 15:05:00,92.62,92.85,92.62,92.79,62439.0,87.992,88.2105,87.992,88.1535,62439.0
2022-07-05 15:10:00,92.81,92.85,92.73,92.85,54478.0,88.1725,88.2105,88.0965,88.2105,54478.0
2022-07-05 15:15:00,92.84,92.86,92.61,92.63,108916.0,88.201,88.22,87.9825,88.0015,108916.0
2022-07-05 15:20:00,92.66,93.04,92.65,92.98,83450.0,88.03,88.391,88.0205,88.334,83450.0
2022-07-05 15:25:00,92.97,93.01,92.89,92.96,66503.0,88.3245,88.3625,88.2485,88.315,66503.0
2022-07-05 15:30:00,92.95,93.03,92.86,93.02,83286.0,88.3055,88.3815,88.22,88.372,83286.0
2022-07-05 15:35:00,93.02,93.04,92.86,92.99,143284.0,88.372,88.391,88.22,88.3435,143284.0
2022-07-05 15:40:00,93.01,93.08,93.0,93.04,106383.0,88.3625,88.4291,88.353,88.391,106383.0
2022-07-05 15:45:00,93.03,93.22,93.02,93.22,141192.0,88.3815,88.5621,88.372,88.5621,141192.0
2022-07-05 15:50:00,93.21,93.34,93.14,93.29,226172.0,88.5526,88.6761,88.4861,88.6286,226172.0
2022-07-05 15:55:00,93.26,93.38,93.15,93.35,296739.0,88.6001,88.7141,88.4956,88.6856,296739.0
2022-07-06 09:30:00,93.09,93.58,92.81,93.49,153445.0,88.4386,88.9041,88.1725,88.8186,153445.0
2022-07-06 09:35:00,93.49,93.51,93.12,93.13,55030.0,88.8186,88.8376,88.4671,88.4766,55030.0
2022-07-06 09:40:00,93.13,93.33,92.97,93.21,20316.0,88.4766,88.6666,88.3245,88.5526,20316.0
2022-07-06 09:45:00,93.24,93.3,92.77,92.78,43924.0,88.5811,88.6381,88.1345,88.144,43924.0
2022-07-06 09:50:00,92.77,92.87,92.57,92.63,25481.0,88.1345,88.2295,87.9445,88.0015,25481.0
2022-07-06 09:55:00,92.56,92.78,92.46,92.59,39262.0,87.935,88.144,87.84,87.9635,39262.0
2022-07-06 10:00:00,92.49,92.52,92.19,92.5,50708.0,87.8685,87.897,87.5835,87.878,50708.0
2022-07-06 10:05:00,92.39,92.77,92.39,92.67,46325.0,87.7735,88.1345,87.7735,88.0395,46325.0
2022-07-06 10:10:00,92.67,92.67,92.02,92.14,22076.0,88.0395,88.0395,87.422,87.536,22076.0
2022-07-06 10:15:00,92.17,92.24,92.01,92.03,53684.0,87.5645,87.631,87.4125,87.4315,53684.0
2022-07-06 10:20:00,92.03,92.3,91.99,92.26,18639.0,87.4315,87.688,87.3935,87.65,18639.0
2022-07-06 10:25:00,92.21,92.36,92.2,92.32,13607.0,87.6025,87.745,87.593,87.707,13607.0
2022-07-06 10:30:00,92.33,92.33,92.1,92.16,12033.0,87.7165,87.7165,87.498,87.555,12033.0
2022-07-06 10:35:00,92.18,92.2,92.05,92.07,31186.0,87.574,87.593,87.4505,87.4695,31186.0
2022-07-06 10:40:00,92.02,92.25,91.92,92.23,18038.0,87.422,87.6405,87.327,87.6215,18038.0
2022-07-06 10:45:00,92.26,92.26,91.92,91.94,19786.0,87.65,87.65,87.327,87.346,19786.0
2022-07-06 10:50:00,91.91,91.98,91.74,91.98,20847.0,87.3175,87.384,87.156,87.384,20847.0
2022-07-06 10:55:00,91.91,92.04,91.85,91.93,23964.0,87.3175,87.441,87.2605,87.3365,23964.0
2022-07-06 11:00:00,91.92,91.94,91.49,91.52,25865.0,87.327,87.346,86.9185,86.947,25865.0
2022-07-06 11:05:00,91.5,91.63,91.49,91.57,24766.0,86.928,87.0515,86.9185,86.9945,24766.0
2022-07-06 11:10:00,91.54,91.7,91.49,91.65,30685.0,86.966,87.118,86.9185,87.0705,30685.0
2022-07-06 11:15:00,91.64,91.79,91.64,91.7,63167.0,87.061,87.2035,87.061,87.118,63167.0
2022-07-06 11:20:00,91.72,91.79,91.64,91.68,47466.0,87.137,87.2035,87.061,87.099,47466.0
2022-07-06 11:25:00,91.65,91.66,91.48,91.6,21114.0,87.0705,87.08,86.909,87.023,21114.0
2022-07-06 11:30:00,91.56,91.59,91.34,91.52,42812.0,86.985,87.0135,86.776,86.947,42812.0
2022-07-06 11:35:00,91.53,91.82,91.52,91.79,12378.0,86.9565,87.232,86.947,87.2035,12378.0
2022-07-06 11:40:00,91.8,91.86,91.69,91.81,19200.0,87.213,87.27,87.1085,87.2225,19200.0
2022-07-06 11:45:00,91.81,91.99,91.72,91.94,24627.0,87.2225,87.3935,87.137,87.346,24627.0
2022-07-06 11:50:00,91.95,92.05,91.9,91.92,8868.0,87.3555,87.4505,87.308,87.327,8868.0
2022-07-06 11:55:00,91.93,92.12,91.92,92.11,14429.0,87.3365,87.517,87.327,87.5075,14429.0
2022-07-06 12:00:00,92.1,92.13,91.97,91.98,16732.0,87.498,87.5265,87.3745,87.384,16732.0
2022-07-06 12:05:00,92.0,92.09,91.81,91.89,48262.0,87.403,87.4885,87.2225,87.2985,48262.0
2022-07-06 12:10:00,91.84,92.07,91.84,92.07,19164.0,87.251,87.4695,87.251,87.4695,19164.0
2022-07-06 12:15:00,92.08,92.09,91.97,91.99,13949.0,87.479,87.4885,87.3745,87.3935,13949.0
2022-07-06 12:20:00,91.98,92.04,91.87,91.89,17510.0,87.384,87.441,87.2795,87.2985,17510.0
2022-07-06 12:25:00,91.88,91.92,91.85,91.91,10069.0,87.289,87.327,87.2605,87.3175,10069.0
2022-07-06 12:30:00,91.9,91.96,91.86,91.95,13703.0,87.308,87.365,87.27,87.3555,13703.0
2022-07-06 12:35:00,91.95,92.08,91.95,92.02,19522.0,87.3555,87.479,87.3555,87.422,19522.0
2022-07-06 12:40:00,92.02,92.06,91.97,92.06,11649.0,87.422,87.46,87.3745,87.46,11649.0
2022-07-06 12:45:00,92.05,92.07,91.96,91.98,16826.0,87.4505,87.4695,87.365,87.384,16826.0
2022-07-06 12:50:00,92.0,92.02,91.9,92.01,12279.0,87.403,87.422,87.308,87.4125,12279.0
2022-07-06 12:55:00,92.01,92.07,91.98,92.07,35157.0,87.4125,87.4695,87.384,87.4695,35157.0
2022-07-06 13:00:00,92.07,92.21,92.07,92.13,11792.0,87.4695,87.6025,87.4695,87.5265,11792.0
2022-07-06 13:05:00,92.16,92.32,92.15,92.27,7888.0,87.555,87.707,87.5455,87.6595,7888.0
2022-07-06 13:10:00,92.25,92.26,92.18,92.21,29896.0,87.6405,87.65,87.574,87.6025,29896.0
2022-07-06 13:15:00,92.23,92.23,92.12,92.15,8928.0,87.6215,87.6215,87.517,87.5455,8928.0
2022-07-06 13:20:00,92.17,92.21,92.13,92.17,6188.0,87.5645,87.6025,87.5265,87.5645,6188.0
2022-07-06 13:25:00,92.17,92.17,92.07,92.12,43288.0,87.5645,87.5645,87.4695,87.517,43288.0
2022-07-06 13:30:00,92.09,92.14,92.05,92.13,12476.0,87.4885,87.536,87.4505,87.5265,12476.0
2022-07-06 13:35:00,92.14,92.16,92.07,92.15,17089.0,87.536,87.555,87.4695,87.5455,17089.0
2022-07-06 13:40:00,92.17,92.21,92.12,92.12,48273.0,87.5645,87.6025,87.517,87.517,48273.0
2022-07-06 13:45:00,92.13,92.2,92.12,92.2,13346.0,87.5265,87.593,87.517,87.593,13346.0
2022-07-06 13:50:00,92.2,92.24,92.18,92.23,9290.0,87.593,87.631,87.574,87.6215,9290.0
2022-07-06 13:55:00,92.23,92.31,92.2,92.24,15982.0,87.6215,87.6975,87.593,87.631,15982.0
2022-07-06 14:00:00,92.22,92.39,92.03,92.2,68449.0,87.612,87.7735,87.4315,87.593,68449.0
2022-07-06 14:05:00,92.22,92.47,92.22,92.25,51147.0,87.612,87.8495,87.612,87.6405,51147.0
2022-07-06 14:10:00,92.24,92.24,91.91,92.19,52747.0,87.631,87.631,87.3175,87.5835,52747.0
2022-07-06 14:15:00,92.17,92.17,91.91,91.96,22987.0,87.5645,87.5645,87.3175,87.365,22987.0
2022-07-06 14:20:00,91.95,92.09,91.93,92.08,24426.0,87.3555,87.4885,87.3365,87.479,24426.0
2022-07-06 14:25:00,92.06,92.42,91.93,92.42,43273.0,87.46,87.802,87.3365,87.802,43273.0
2022-07-06 14:30:00,92.43,92.75,92.34,92.69,46162.0,87.8115,88.1155,87.726,88.0585,46162.0
2022-07-06 14:35:00,92.7,92.77,92.54,92.65,44511.0,88.068,88.1345,87.916,88.0205,44511.0
2022-07-06 14:40:00,92.7,92.9,92.69,92.86,56882.0,88.068,88.258,88.0585,88.22,56882.0
2022-07-06 14:45:00,92.87,92.92,92.62,92.67,106658.0,88.2295,88.277,87.992,88.0395,106658.0
2022-07-06 14:50:00,92.62,92.64,92.53,92.55,26500.0,87.992,88.011,87.9065,87.9255,26500.0
2022-07-06 14:55:00,92.51,92.61,92.46,92.59,23537.0,87.8875,87.9825,87.84,87.9635,23537.0
2022-07-06 15:00:00,92.57,92.57,92.38,92.44,55078.0,87.9445,87.9445,87.764,87.821,55078.0
2022-07-06 15:05:00,92.45,92.47,92.38,92.46,155405.0,87.8305,87.8495,87.764,87.84,155405.0
2022-07-06 15:10:00,92.46,92.56,92.41,92.51,47445.0,87.84,87.935,87.7925,87.8875,47445.0
2022-07-06 15:15:00,92.51,92.58,92.42,92.54,35946.0,87.8875,87.954,87.802,87.916,35946.0
2022-07-06 15:20:00,92.53,92.72,92.53,92.7,42271.0,87.9065,88.087,87.9065,88.068,42271.0
2022-07-06 15:25:00,92.7,92.7,92.56,92.62,51083.0,88.068,88.068,87.935,87.992,51083.0
2022-07-06 15:30:00,92.63,92.69,92.55,92.67,99018.0,88.0015,88.0585,87.9255,88.0395,99018.0
2022-07-06 15:35:00,92.66,92.72,92.46,92.47,44936.0,88.03,88.087,87.84,87.8495,44936.0
2022-07-06 15:40:00,92.45,92.48,92.4,92.44,58493.0,87.8305,87.859,87.783,87.821,58493.0
2022-07-06 15:45:00,92.43,92.49,92.33,92.39,66128.0,87.8115,87.8685,87.7165,87.7735,66128.0
2022-07-06 15:50:00,92.42,92.44,92.02,92.13,118209.0,87.802,87.821,87.422,87.5265,118209.0
2022-07-06 15:55:00,92.12,92.36,92.1,92.36,140923.0,87.517,87.745,87.498,87.745,140923.0
2022-07-07 09:30:00,93.04,93.62,93.01,93.51,81891.0,88.391,88.9421,88.3625,88.8376,81891.0
2022-07-07 09:35:00,93.56,93.88,93.55,93.79,28681.0,88.8851,89.1891,88.8756,89.1036,28681.0
2022-07-07 09:40:00,93.82,94.07,93.78,94.01,21227.0,89.1321,89.3696,89.0941,89.3126,21227.0
2022-07-07 09:45:00,94.01,94.12,93.93,94.1,21765.0,89.3126,89.4171,89.2366,89.3981,21765.0
2022-07-07 09:50:00,94.07,94.11,93.88,94.03,19125.0,89.3696,89.4076,89.1891,89.3316,19125.0
2022-07-07 09:55:00,94.04,94.04,93.92,93.97,21058.0,89.3411,89.3411,89.2271,89.2746,21058.0
2022-07-07 10:00:00,93.92,93.92,93.58,93.7,32130.0,89.2271,89.2271,88.9041,89.0181,32130.0
2022-07-07 10:05:00,93.69,93.79,93.63,93.79,21556.0,89.0086,89.1036,88.9516,89.1036,21556.0
2022-07-07 10:10:00,93.81,93.87,93.6,93.66,30343.0,89.1226,89.1796,88.9231,88.9801,30343.0
2022-07-07 10:15:00,93.59,93.61,93.42,93.46,26630.0,88.9136,88.9326,88.7521,88.7901,26630.0
2022-07-07 10:20:00,93.41,93.48,93.34,93.48,12444.0,88.7426,88.8091,88.6761,88.8091,12444.0
2022-07-07 10:25:00,93.5,93.72,93.49,93.71,17791.0,88.8281,89.0371,88.8186,89.0276,17791.0
2022-07-07 10:30:00,93.74,93.89,93.71,93.85,84588.0,89.0561,89.1986,89.0276,89.1606,84588.0
2022-07-07 10:35:00,93.79,93.92,93.76,93.84,23365.0,89.1036,89.2271,89.0751,89.1511,23365.0
2022-07-07 10:40:00,93.84,93.86,93.77,93.83,19358.0,89.1511,89.1701,89.0846,89.1416,19358.0
2022-07-07 10:45:00,93.8,93.95,93.76,93.92,11399.0,89.1131,89.2556,89.0751,89.2271,11399.0
2022-07-07 10:50:00,93.91,94.03,93.86,94.02,15402.0,89.2176,89.3316,89.1701,89.3221,15402.0
2022-07-07 10:55:00,93.97,93.97,93.82,93.88,12538.0,89.2746,89.2746,89.1321,89.1891,12538.0
2022-07-07 11:00:00,93.88,94.01,93.87,94.01,30342.0,89.1891,89.3126,89.1796,89.3126,30342.0
2022-07-07 11:05:00,93.99,94.05,93.89,93.9,13327.0,89.2936,89.3506,89.1986,89.2081,13327.0
2022-07-07 11:10:00,93.84,93.93,93.81,93.89,14670.0,89.1511,89.2366,89.1226,89.1986,14670.0
2022-07-07 11:15:00,93.88,93.96,93.88,93.92,32676.0,89.1891,89.2651,89.1891,89.2271,32676.0
2022-07-07 11:20:00,93.91,93.98,93.81,93.86,68391.0,89.2176,89.2841,89.1226,89.1701,68391.0
2022-07-07 11:25:00,93.88,94.0,93.88,93.93,44554.0,89.1891,89.3031,89.1891,89.2366,44554.0
2022-07-07 11:30:00,93.94,93.97,93.85,93.95,14174.0,89.2461,89.2746,89.1606,89.2556,14174.0
2022-07-07 11:35:00,93.95,93.95,93.9,93.91,31831.0,89.2556,89.2556,89.2081,89.2176,31831.0
2022-07-07 11:40:00,93.91,93.92,93.79,93.79,5885.0,89.2176,89.2271,89.1036,89.1036,5885.0
2022-07-07 11:45:00,93.8,93.89,93.78,93.8,31372.0,89.1131,89.1986,89.0941,89.1131,31372.0
2022-07-07 11:50:00,93.82,93.87,93.73,93.77,17484.0,89.1321,89.1796,89.0466,89.0846,17484.0
2022-07-07 11:55:00,93.77,93.85,93.76,93.84,18783.0,89.0846,89.1606,89.0751,89.1511,18783.0
2022-07-07 12:00:00,93.81,93.9,93.79,93.9,19241.0,89.1226,89.2081,89.1036,89.2081,19241.0
2022-07-07 12:05:00,93.9,93.9,93.82,93.88,12315.0,89.2081,89.2081,89.1321,89.1891,12315.0
2022-07-07 12:10:00,93.86,93.91,93.83,93.87,7338.0,89.1701,89.2176,89.1416,89.1796,7338.0
2022-07-07 12:15:00,93.9,93.98,93.9,93.98,12444.0,89.2081,89.2841,89.2081,89.2841,12444.0
2022-07-07 12:20:00,93.96,94.0,93.91,93.99,29087.0,89.2651,89.3031,89.2176,89.2936,29087.0
2022-07-07 12:25:00,93.99,94.05,93.98,93.99,16393.0,89.2936,89.3506,89.2841,89.2936,16393.0
2022-07-07 12:30:00,93.98,94.07,93.96,94.07,17138.0,89.2841,89.3696,89.2651,89.3696,17138.0
2022-07-07 12:35:00,94.06,94.08,93.99,94.02,14176.0,89.3601,89.3791,89.2936,89.3221,14176.0
2022-07-07 12:40:00,94.02,94.12,94.01,94.02,20410.0,89.3221,89.4171,89.3126,89.3221,20410.0
2022-07-07 12:45:00,94.01,94.05,93.94,93.94,23427.0,89.3126,89.3506,89.2461,89.2461,23427.0
2022-07-07 12:50:00,93.93,93.99,93.9,93.94,16892.0,89.2366,89.2936,89.2081,89.2461,16892.0
2022-07-07 12:55:00,93.93,93.99,93.92,93.98,13545.0,89.2366,89.2936,89.2271,89.2841,13545.0
2022-07-07 13:00:00,93.97,94.01,93.94,93.95,40148.0,89.2746,89.3126,89.2461,89.2556,40148.0
2022-07-07 13:05:00,93.94,94.04,93.89,94.02,23053.0,89.2461,89.3411,89.1986,89.3221,23053.0
2022-07-07 13:10:00,94.01,94.02,93.95,93.97,20312.0,89.3126,89.3221,89.2556,89.2746,20312.0
2022-07-07 13:15:00,93.99,94.03,93.93,93.97,30749.0,89.2936,89.3316,89.2366,89.2746,30749.0
2022-07-07 13:20:00,93.98,94.0,93.92,93.94,23638.0,89.2841,89.3031,89.2271,89.2461,23638.0
2022-07-07 13:25:00,93.95,94.01,93.94,93.94,23587.0,89.2556,89.3126,89.2461,89.2461,23587.0
2022-07-07 13:30:00,93.95,94.03,93.94,94.0,15375.0,89.2556,89.3316,89.2461,89.3031,15375.0
2022-07-07 13:35:00,94.0,94.04,93.98,94.04,47553.0,89.3031,89.3411,89.2841,89.3411,47553.0
2022-07-07 13:40:00,94.06,94.08,94.03,94.05,34565.0,89.3601,89.3791,89.3316,89.3506,34565.0
2022-07-07 13:45:00,94.04,94.09,94.04,94.06,16218.0,89.3411,89.3886,89.3411,89.3601,16218.0
2022-07-07 13:50:00,94.05,94.07,94.02,94.06,37744.0,89.3506,89.3696,89.3221,89.3601,37744.0
2022-07-07 13:55:00,94.06,94.09,94.05,94.06,19440.0,89.3601,89.3886,89.3506,89.3601,19440.0
2022-07-07 14:00:00,94.07,94.13,94.02,94.03,89271.0,89.3696,89.4266,89.3221,89.3316,89271.0
2022-07-07 14:05:00,94.05,94.15,94.05,94.13,50493.0,89.3506,89.4456,89.3506,89.4266,50493.0
2022-07-07 14:10:00,94.12,94.17,94.09,94.15,62715.0,89.4171,89.4646,89.3886,89.4456,62715.0
2022-07-07 14:15:00,94.12,94.13,94.04,94.07,43485.0,89.4171,89.4266,89.3411,89.3696,43485.0
2022-07-07 14:20:00,94.06,94.08,94.0,94.02,26908.0,89.3601,89.3791,89.3031,89.3221,26908.0
2022-07-07 14:25:00,94.03,94.07,94.01,94.01,18204.0,89.3316,89.3696,89.3126,89.3126,18204.0
2022-07-07 14:30:00,94.0,94.0,93.9,93.9,19550.0,89.3031,89.3031,89.2081,89.2081,19550.0
2022-07-07 14:35:00,93.88,93.98,93.82,93.98,46805.0,89.1891,89.2841,89.1321,89.2841,46805.0
2022-07-07 14:40:00,93.98,93.98,93.8,93.84,32397.0,89.2841,89.2841,89.1131,89.1511,32397.0
2022-07-07 14:45:00,93.84,93.93,93.84,93.88,20517.0,89.1511,89.2366,89.1511,89.1891,20517.0
2022-07-07 14:50:00,93.89,93.9,93.86,93.89,18033.0,89.1986,89.2081,89.1701,89.1986,18033.0
2022-07-07 14:55:00,93.89,94.01,93.89,94.0,40399.0,89.1986,89.3126,89.1986,89.3031,40399.0
2022-07-07 15:00:00,94.0,94.01,93.95,93.96,27936.0,89.3031,89.3126,89.2556,89.2651,27936.0
2022-07-07 15:05:00,93.96,94.06,93.95,94.03,76855.0,89.2651,89.3601,89.2556,89.3316,76855.0
2022-07-07 15:10:00,94.02,94.07,94.01,94.06,36990.0,89.3221,89.3696,89.3126,89.3601,36990.0
2022-07-07 15:15:00,94.06,94.11,94.03,94.06,65432.0,89.3601,89.4076,89.3316,89.3601,65432.0
2022-07-07 15:20:00,94.07,94.1,94.0,94.01,87184.0,89.3696,89.3981,89.3031,89.3126,87184.0
2022-07-07 15:25:00,94.0,94.05,93.95,93.96,28769.0,89.3031,89.3506,89.2556,89.2651,28769.0
2022-07-07 15:30:00,93.96,94.05,93.95,93.98,34245.0,89.2651,89.3506,89.2556,89.2841,34245.0
2022-07-07 15:35:00,93.98,94.07,93.83,93.86,65063.0,89.2841,89.3696,89.1416,89.1701,65063.0
2022-07-07 15:40:00,93.84,93.94,93.84,93.89,44013.0,89.1511,89.2461,89.1511,89.1986,44013.0
2022-07-07 15:45:00,93.86,93.96,93.83,93.93,37737.0,89.1701,89.2651,89.1416,89.2366,37737.0
2022-07-07 15:50:00,93.95,94.02,93.78,93.84,70625.0,89.2556,89.3221,89.0941,89.1511,70625.0
2022-07-07 15:55:00,93.84,93.98,93.82,93.92,50532.0,89.1511,89.2841,89.1321,89.2271,50532.0
2022-07-08 09:30:00,93.8,93.91,93.6,93.75,87284.0,89.1131,89.2176,88.9231,89.0656,87284.0
2022-07-08 09:35:00,93.76,93.83,93.62,93.72,15914.0,89.0751,89.1416,88.9421,89.0371,15914.0
2022-07-08 09:40:00,93.7,94.0,93.6,93.86,42546.0,89.0181,89.3031,88.9231,89.1701,42546.0
2022-07-08 09:45:00,93.88,94.01,93.47,93.47,35986.0,89.1891,89.3126,88.7996,88.7996,35986.0
2022-07-08 09:50:00,93.45,93.47,93.11,93.12,33328.0,88.7806,88.7996,88.4576,88.4671,33328.0
2022-07-08 09:55:00,93.14,93.21,93.03,93.1,26614.0,88.4861,88.5526,88.3815,88.4481,26614.0
2022-07-08 10:00:00,93.06,93.21,92.96,93.19,55587.0,88.4101,88.5526,88.315,88.5336,55587.0
2022-07-08 10:05:00,93.15,93.15,93.0,93.11,16687.0,88.4956,88.4956,88.353,88.4576,16687.0
2022-07-08 10:10:00,93.08,93.3,93.01,93.27,80320.0,88.4291,88.6381,88.3625,88.6096,80320.0
2022-07-08 10:15:00,93.29,93.5,93.26,93.46,18258.0,88.6286,88.8281,88.6001,88.7901,18258.0
2022-07-08 10:20:00,93.43,93.53,93.32,93.52,16243.0,88.7616,88.8566,88.6571,88.8471,16243.0
2022-07-08 10:25:00,93.55,94.0,93.55,93.9,28427.0,88.8756,89.3031,88.8756,89.2081,28427.0
2022-07-08 10:30:00,93.94,94.02,93.9,94.01,20755.0,89.2461,89.3221,89.2081,89.3126,20755.0
2022-07-08 10:35:00,94.02,94.19,94.0,94.11,29052.0,89.3221,89.4836,89.3031,89.4076,29052.0
2022-07-08 10:40:00,94.11,94.29,94.07,94.28,17160.0,89.4076,89.5786,89.3696,89.5691,17160.0
2022-07-08 10:45:00,94.28,94.37,94.25,94.26,16768.0,89.5691,89.6546,89.5406,89.5501,16768.0
2022-07-08 10:50:00,94.27,94.34,94.07,94.09,74324.0,89.5596,89.6261,89.3696,89.3886,74324.0
2022-07-08 10:55:00,94.08,94.21,94.08,94.18,24683.0,89.3791,89.5026,89.3791,89.4741,24683.0
2022-07-08 11:00:00,94.2,94.26,94.15,94.19,18003.0,89.4931,89.5501,89.4456,89.4836,18003.0
2022-07-08 11:05:00,94.19,94.26,94.06,94.24,18992.0,89.4836,89.5501,89.3601,89.5311,18992.0
2022-07-08 11:10:00,94.25,94.29,94.11,94.12,21945.0,89.5406,89.5786,89.4076,89.4171,21945.0
2022-07-08 11:15:00,94.12,94.19,94.01,94.07,25460.0,89.4171,89.4836,89.3126,89.3696,25460.0
2022-07-08 11:20:00,94.09,94.22,94.08,94.08,17275.0,89.3886,89.5121,89.3791,89.3791,17275.0
2022-07-08 11:25:00,94.09,94.25,94.08,94.16,23622.0,89.3886,89.5406,89.3791,89.4551,23622.0
2022-07-08 11:30:00,94.17,94.22,94.1,94.18,20763.0,89.4646,89.5121,89.3981,89.4741,20763.0
2022-07-08 11:35:00,94.17,94.18,93.99,94.03,81568.0,89.4646,89.4741,89.2936,89.3316,81568.0
2022-07-08 11:40:00,94.05,94.05,93.9,93.94,43300.0,89.3506,89.3506,89.2081,89.2461,43300.0
2022-07-08 11:45:00,93.93,93.94,93.72,93.79,22036.0,89.2366,89.2461,89.0371,89.1036,22036.0
2022-07-08 11:50:00,93.77,93.91,93.73,93.86,21303.0,89.0846,89.2176,89.0466,89.1701,21303.0
2022-07-08 11:55:00,93.86,93.95,93.85,93.93,18446.0,89.1701,89.2556,89.1606,89.2366,18446.0
2022-07-08 12:00:00,93.94,93.94,93.8,93.81,11106.0,89.2461,89.2461,89.1131,89.1226,11106.0
2022-07-08 12:05:00,93.8,93.8,93.63,93.65,18220.0,89.1131,89.1131,88.9516,88.9706,18220.0
2022-07-08 12:10:00,93.64,93.72,93.62,93.64,24651.0,88.9611,89.0371,88.9421,88.9611,24651.0
2022-07-08 12:15:00,93.63,93.72,93.61,93.72,10062.0,88.9516,89.0371,88.9326,89.0371,10062.0
2022-07-08 12:20:00,93.72,93.75,93.48,93.51,22540.0,89.0371,89.0656,88.8091,88.8376,22540.0
2022-07-08 12:25:00,93.54,93.55,93.31,93.32,43000.0,88.8661,88.8756,88.6476,88.6571,43000.0
2022-07-08 12:30:00,93.31,93.37,93.21,93.21,19972.0,88.6476,88.7046,88.5526,88.5526,19972.0
2022-07-08 12:35:00,93.2,93.26,93.05,93.05,25057.0,88.5431,88.6001,88.4006,88.4006,25057.0
2022-07-08 12:40:00,93.05,93.13,92.96,93.12,20304.0,88.4006,88.4766,88.315,88.4671,20304.0
2022-07-08 12:45:00,93.08,93.21,92.96,93.18,13137.0,88.4291,88.5526,88.315,88.5241,13137.0
2022-07-08 12:50:00,93.16,93.19,93.03,93.09,12248.0,88.5051,88.5336,88.3815,88.4386,12248.0
2022-07-08 12:55:00,93.11,93.18,93.06,93.09,11438.0,88.4576,88.5241,88.4101,88.4386,11438.0
2022-07-08 13:00:00,93.07,93.13,92.96,93.03,18673.0,88.4196,88.4766,88.315,88.3815,18673.0
2022-07-08 13:05:00,93.06,93.23,93.05,93.23,13248.0,88.4101,88.5716,88.4006,88.5716,13248.0
2022-07-08 13:10:00,93.23,93.31,93.22,93.29,62625.0,88.5716,88.6476,88.5621,88.6286,62625.0
2022-07-08 13:15:00,93.26,93.28,93.16,93.22,10791.0,88.6001,88.6191,88.5051,88.5621,10791.0
2022-07-08 13:20:00,93.19,93.22,93.16,93.2,56233.0,88.5336,88.5621,88.5051,88.5431,56233.0
2022-07-08 13:25:00,93.2,93.35,93.19,93.34,15672.0,88.5431,88.6856,88.5336,88.6761,15672.0
2022-07-08 13:30:00,93.33,93.34,93.28,93.32,21159.0,88.6666,88.6761,88.6191,88.6571,21159.0
2022-07-08 13:35:00,93.33,93.36,93.27,93.34,10576.0,88.6666,88.6951,88.6096,88.6761,10576.0
2022-07-08 13:40:00,93.33,93.41,93.32,93.39,14026.0,88.6666,88.7426,88.6571,88.7236,14026.0
2022-07-08 13:45:00,93.38,93.48,93.34,93.48,36458.0,88.7141,88.8091,88.6761,88.8091,36458.0
2022-07-08 13:50:00,93.5,93.53,93.45,93.49,44223.0,88.8281,88.8566,88.7806,88.8186,44223.0
2022-07-08 13:55:00,93.48,93.49,93.31,93.37,19805.0,88.8091,88.8186,88.6476,88.7046,19805.0
2022-07-08 14:00:00,93.38,93.46,93.32,93.42,14525.0,88.7141,88.7901,88.6571,88.7521,14525.0
2022-07-08 14:05:00,93.42,93.53,93.41,93.51,15760.0,88.7521,88.8566,88.7426,88.8376,15760.0
2022-07-08 14:10:00,93.48,93.51,93.46,93.5,35488.0,88.8091,88.8376,88.7901,88.8281,35488.0
2022-07-08 14:15:00,93.51,93.55,93.43,93.55,19075.0,88.8376,88.8756,88.7616,88.8756,19075.0
2022-07-08 14:20:00,93.53,93.65,93.53,93.61,46346.0,88.8566,88.9706,88.8566,88.9326,46346.0
2022-07-08 14:25:00,93.62,93.77,93.6,93.77,16617.0,88.9421,89.0846,88.9231,89.0846,16617.0
2022-07-08 14:30:00,93.74,93.81,93.72,93.81,33176.0,89.0561,89.1226,89.0371,89.1226,33176.0
2022-07-08 14:35:00,93.82,93.85,93.77,93.81,34000.0,89.1321,89.1606,89.0846,89.1226,34000.0
2022-07-08 14:40:00,93.79,93.9,93.78,93.9,21812.0,89.1036,89.2081,89.0941,89.2081,21812.0
2022-07-08 14:45:00,93.9,93.9,93.76,93.76,11735.0,89.2081,89.2081,89.0751,89.0751,11735.0
2022-07-08 14:50:00,93.78,93.89,93.73,93.73,13362.0,89.0941,89.1986,89.0466,89.0466,13362.0
2022-07-08 14:55:00,93.74,93.92,93.7,93.91,26022.0,89.0561,89.2271,89.0181,89.2176,26022.0
2022-07-08 15:00:00,93.92,94.0,93.84,93.97,82293.0,89.2271,89.3031,89.1511,89.2746,82293.0
2022-07-08 15:05:00,93.98,93.98,93.83,93.84,64857.0,89.2841,89.2841,89.1416,89.1511,64857.0
2022-07-08 15:10:00,93.84,93.95,93.82,93.92,85210.0,89.1511,89.2556,89.1321,89.2271,85210.0
2022-07-08 15:15:00,93.94,93.94,93.84,93.9,60067.0,89.2461,89.2461,89.1511,89.2081,60067.0
2022-07-08 15:20:00,93.9,93.92,93.82,93.84,60761.0,89.2081,89.2271,89.1321,89.1511,60761.0
2022-07-08 15:25:00,93.84,93.86,93.78,93.86,39966.0,89.1511,89.1701,89.0941,89.1701,39966.0
2022-07-08 15:30:00,93.86,93.87,93.7,93.76,34208.0,89.1701,89.1796,89.0181,89.0751,34208.0
2022-07-08 15:35:00,93.77,93.84,93.68,93.73,36930.0,89.0846,89.1511,88.9991,89.0466,36930.0
2022-07-08 15:40:00,93.75,93.92,93.74,93.9,84616.0,89.0656,89.2271,89.0561,89.2081,84616.0
2022-07-08 15:45:00,93.89,93.91,93.73,93.78,63157.0,89.1986,89.2176,89.0466,89.0941,63157.0
2022-07-08 15:50:00,93.77,93.81,93.64,93.72,101456.0,89.0846,89.1226,88.9611,89.0371,101456.0
2022-07-08 15:55:00,93.71,93.84,93.68,93.69,86959.0,89.0276,89.1511,88.9991,89.0086,86959.0
2022-07-11 09:30:00,93.03,93.52,93.03,93.4,82017.0,88.3815,88.8471,88.3815,88.7331,82017.0
2022-07-11 09:35:00,93.3,93.32,92.97,93.0,24267.0,88.6381,88.6571,88.3245,88.353,24267.0
2022-07-11 09:40:00,92.96,93.01,92.74,92.86,60341.0,88.315,88.3625,88.106,88.22,60341.0
2022-07-11 09:45:00,92.84,92.84,92.57,92.72,30019.0,88.201,88.201,87.9445,88.087,30019.0
2022-07-11 09:50:00,92.71,92.77,92.5,92.68,33424.0,88.0775,88.1345,87.878,88.049,33424.0
2022-07-11 09:55:00,92.71,93.11,92.71,92.99,94762.0,88.0775,88.4576,88.0775,88.3435,94762.0
2022-07-11 10:00:00,92.98,92.99,92.76,92.89,33357.0,88.334,88.3435,88.125,88.2485,33357.0
2022-07-11 10:05:00,92.88,93.01,92.79,92.91,24340.0,88.239,88.3625,88.1535,88.2675,24340.0
2022-07-11 10:10:00,92.9,93.09,92.89,92.89,21892.0,88.258,88.4386,88.2485,88.2485,21892.0
2022-07-11 10:15:00,92.88,92.92,92.61,92.62,25768.0,88.239,88.277,87.9825,87.992,25768.0
2022-07-11 10:20:00,92.62,92.67,92.37,92.49,53778.0,87.992,88.0395,87.7545,87.8685,53778.0
2022-07-11 10:25:00,92.56,92.61,92.4,92.55,42142.0,87.935,87.9825,87.783,87.9255,42142.0
2022-07-11 10:30:00,92.52,92.74,92.52,92.58,25001.0,87.897,88.106,87.897,87.954,25001.0
2022-07-11 10:35:00,92.61,92.74,92.57,92.7,20726.0,87.9825,88.106,87.9445,88.068,20726.0
2022-07-11 10:40:00,92.73,92.85,92.64,92.72,24919.0,88.0965,88.2105,88.011,88.087,24919.0
2022-07-11 10:45:00,92.72,92.76,92.61,92.74,21082.0,88.087,88.125,87.9825,88.106,21082.0
2022-07-11 10:50:00,92.76,92.78,92.7,92.75,15272.0,88.125,88.144,88.068,88.1155,15272.0
2022-07-11 10:55:00,92.79,92.8,92.47,92.47,17598.0,88.1535,88.163,87.8495,87.8495,17598.0
2022-07-11 11:00:00,92.46,92.58,92.43,92.55,16677.0,87.84,87.954,87.8115,87.9255,16677.0
2022-07-11 11:05:00,92.54,92.71,92.51,92.68,38843.0,87.916,88.0775,87.8875,88.049,38843.0
2022-07-11 11:10:00,92.66,92.78,92.65,92.7,23770.0,88.03,88.144,88.0205,88.068,23770.0
2022-07-11 11:15:00,92.7,92.82,92.65,92.65,44011.0,88.068,88.182,88.0205,88.0205,44011.0
2022-07-11 11:20:00,92.67,92.7,92.51,92.52,25253.0,88.0395,88.068,87.8875,87.897,25253.0
2022-07-11 11:25:00,92.51,92.74,92.5,92.73,15856.0,87.8875,88.106,87.878,88.0965,15856.0
2022-07-11 11:30:00,92.74,92.81,92.65,92.72,14794.0,88.106,88.1725,88.0205,88.087,14794.0
2022-07-11 11:35:00,92.72,92.79,92.57,92.67,16186.0,88.087,88.1535,87.9445,88.0395,16186.0
2022-07-11 11:40:00,92.65,92.69,92.52,92.61,27730.0,88.0205,88.0585,87.897,87.9825,27730.0
2022-07-11 11:45:00,92.6,92.61,92.53,92.56,12063.0,87.973,87.9825,87.9065,87.935,12063.0
2022-07-11 11:50:00,92.53,92.56,92.45,92.5,29692.0,87.9065,87.935,87.8305,87.878,29692.0
2022-07-11 11:55:00,92.48,92.54,92.44,92.51,75907.0,87.859,87.916,87.821,87.8875,75907.0
2022-07-11 12:00:00,92.51,92.56,92.41,92.45,40500.0,87.8875,87.935,87.7925,87.8305,40500.0
2022-07-11 12:05:00,92.45,92.48,92.37,92.48,21659.0,87.8305,87.859,87.7545,87.859,21659.0
2022-07-11 12:10:00,92.45,92.51,92.44,92.48,17793.0,87.8305,87.8875,87.821,87.859,17793.0
2022-07-11 12:15:00,92.48,92.61,92.46,92.54,18362.0,87.859,87.9825,87.84,87.916,18362.0
2022-07-11 12:20:00,92.53,92.55,92.33,92.39,12420.0,87.9065,87.9255,87.7165,87.7735,12420.0
2022-07-11 12:25:00,92.4,92.43,92.34,92.42,15983.0,87.783,87.8115,87.726,87.802,15983.0
2022-07-11 12:30:00,92.42,92.44,92.37,92.4,15496.0,87.802,87.821,87.7545,87.783,15496.0
2022-07-11 12:35:00,92.44,92.58,92.43,92.56,13332.0,87.821,87.954,87.8115,87.935,13332.0
2022-07-11 12:40:00,92.56,92.57,92.48,92.52,23650.0,87.935,87.9445,87.859,87.897,23650.0
2022-07-11 12:45:00,92.52,92.53,92.46,92.47,25264.0,87.897,87.9065,87.84,87.8495,25264.0
2022-07-11 12:50:00,92.49,92.49,92.4,92.47,30576.0,87.8685,87.8685,87.783,87.8495,30576.0
2022-07-11 12:55:00,92.46,92.59,92.46,92.54,35483.0,87.84,87.9635,87.84,87.916,35483.0
2022-07-11 13:00:00,92.52,92.72,92.5,92.62,30788.0,87.897,88.087,87.878,87.992,30788.0
2022-07-11 13:05:00,92.6,92.77,92.54,92.75,93729.0,87.973,88.1345,87.916,88.1155,93729.0
2022-07-11 13:10:00,92.73,92.74,92.68,92.68,15069.0,88.0965,88.106,88.049,88.049,15069.0
2022-07-11 13:15:00,92.69,92.72,92.65,92.67,23141.0,88.0585,88.087,88.0205,88.0395,23141.0
2022-07-11 13:20:00,92.67,92.75,92.66,92.75,28062.0,88.0395,88.1155,88.03,88.1155,28062.0
2022-07-11 13:25:00,92.75,92.79,92.71,92.77,22674.0,88.1155,88.1535,88.0775,88.1345,22674.0
2022-07-11 13:30:00,92.78,92.94,92.77,92.89,23091.0,88.144,88.296,88.1345,88.2485,23091.0
2022-07-11 13:35:00,92.89,92.99,92.87,92.99,22719.0,88.2485,88.3435,88.2295,88.3435,22719.0
2022-07-11 13:40:00,92.99,93.03,92.95,92.95,91335.0,88.3435,88.3815,88.3055,88.3055,91335.0
2022-07-11 13:45:00,92.95,92.98,92.87,92.9,21529.0,88.3055,88.334,88.2295,88.258,21529.0
2022-07-11 13:50:00,92.89,92.98,92.89,92.98,19836.0,88.2485,88.334,88.2485,88.334,19836.0
2022-07-11 13:55:00,92.98,92.99,92.91,92.91,10502.0,88.334,88.3435,88.2675,88.2675,10502.0
2022-07-11 14:00:00,92.91,92.92,92.77,92.84,20381.0,88.2675,88.277,88.1345,88.201,20381.0
2022-07-11 14:05:00,92.83,92.9,92.77,92.78,26867.0,88.1915,88.258,88.1345,88.144,26867.0
2022-07-11 14:10:00,92.77,92.77,92.67,92.68,34437.0,88.1345,88.1345,88.0395,88.049,34437.0
2022-07-11 14:15:00,92.68,92.75,92.62,92.74,18321.0,88.049,88.1155,87.992,88.106,18321.0
2022-07-11 14:20:00,92.72,92.74,92.63,92.67,16203.0,88.087,88.106,88.0015,88.0395,16203.0
2022-07-11 14:25:00,92.67,92.71,92.6,92.68,18808.0,88.0395,88.0775,87.973,88.049,18808.0
2022-07-11 14:30:00,92.67,92.68,92.59,92.61,18572.0,88.0395,88.049,87.9635,87.9825,18572.0
2022-07-11 14:35:00,92.63,92.7,92.62,92.67,13982.0,88.0015,88.068,87.992,88.0395,13982.0
2022-07-11 14:40:00,92.66,92.83,92.66,92.8,16797.0,88.03,88.1915,88.03,88.163,16797.0
2022-07-11 14:45:00,92.81,92.84,92.72,92.72,21708.0,88.1725,88.201,88.087,88.087,21708.0
2022-07-11 14:50:00,92.71,92.72,92.57,92.6,34377.0,88.0775,88.087,87.9445,87.973,34377.0
2022-07-11 14:55:00,92.6,92.66,92.53,92.53,17594.0,87.973,88.03,87.9065,87.9065,17594.0
2022-07-11 15:00:00,92.53,92.58,92.45,92.49,42366.0,87.9065,87.954,87.8305,87.8685,42366.0
2022-07-11 15:05:00,92.47,92.58,92.46,92.51,42254.0,87.8495,87.954,87.84,87.8875,42254.0
2022-07-11 15:10:00,92.52,92.58,92.5,92.55,46057.0,87.897,87.954,87.878,87.9255,46057.0
2022-07-11 15:15:00,92.54,92.56,92.43,92.48,29927.0,87.916,87.935,87.8115,87.859,29927.0
2022-07-11 15:20:00,92.48,92.52,92.44,92.48,25191.0,87.859,87.897,87.821,87.859,25191.0
2022-07-11 15:25:00,92.48,92.59,92.46,92.57,31712.0,87.859,87.9635,87.84,87.9445,31712.0
2022-07-11 15:30:00,92.56,92.61,92.51,92.51,27481.0,87.935,87.9825,87.8875,87.8875,27481.0
2022-07-11 15:35:00,92.52,92.55,92.43,92.49,38776.0,87.897,87.9255,87.8115,87.8685,38776.0
2022-07-11 15:40:00,92.48,92.51,92.36,92.36,32920.0,87.859,87.8875,87.745,87.745,32920.0
2022-07-11 15:45:00,92.36,92.4,92.28,92.33,53912.0,87.745,87.783,87.669,87.7165,53912.0
2022-07-11 15:50:00,92.31,92.34,92.22,92.3,65648.0,87.6975,87.726,87.612,87.688,65648.0
2022-07-11 15:55:00,92.3,92.48,92.29,92.46,58214.0,87.688,87.859,87.6785,87.84,58214.0
2022-07-12 09:30:00,92.22,92.62,92.05,92.43,74428.0,87.612,87.992,87.4505,87.8115,74428.0
2022-07-12 09:35:00,92.41,92.95,92.41,92.85,27372.0,87.7925,88.3055,87.7925,88.2105,27372.0
2022-07-12 09:40:00,92.87,93.06,92.87,93.05,30681.0,88.2295,88.4101,88.2295,88.4006,30681.0
2022-07-12 09:45:00,93.05,93.1,92.83,92.83,67912.0,88.4006,88.4481,88.1915,88.1915,67912.0
2022-07-12 09:50:00,92.8,93.1,92.78,93.05,26641.0,88.163,88.4481,88.144,88.4006,26641.0
2022-07-12 09:55:00,93.03,93.05,92.71,92.77,37444.0,88.3815,88.4006,88.0775,88.1345,37444.0
2022-07-12 10:00:00,92.76,92.76,92.38,92.42,40650.0,88.125,88.125,87.764,87.802,40650.0
2022-07-12 10:05:00,92.41,92.58,92.37,92.43,15156.0,87.7925,87.954,87.7545,87.8115,15156.0
2022-07-12 10:10:00,92.41,92.75,92.4,92.68,28810.0,87.7925,88.1155,87.783,88.049,28810.0
2022-07-12 10:15:00,92.71,92.91,92.67,92.88,28614.0,88.0775,88.2675,88.0395,88.239,28614.0
2022-07-12 10:20:00,92.9,92.99,92.73,92.81,13313.0,88.258,88.3435,88.0965,88.1725,13313.0
2022-07-12 10:25:00,92.82,92.9,92.63,92.66,24784.0,88.182,88.258,88.0015,88.03,24784.0
2022-07-12 10:30:00,92.75,92.9,92.7,92.87,22495.0,88.1155,88.258,88.068,88.2295,22495.0
2022-07-12 10:35:00,92.91,92.99,92.87,92.88,21872.0,88.2675,88.3435,88.2295,88.239,21872.0
2022-07-12 10:40:00,92.85,92.92,92.71,92.86,29677.0,88.2105,88.277,88.0775,88.22,29677.0
2022-07-12 10:45:00,92.9,93.04,92.61,92.85,1202820.0,88.258,88.391,87.9825,88.2105,1202820.0
2022-07-12 10:50:00,92.87,92.89,92.75,92.86,22218.0,88.2295,88.2485,88.1155,88.22,22218.0
2022-07-12 10:55:00,92.9,93.09,92.89,93.09,43105.0,88.258,88.4386,88.2485,88.4386,43105.0
2022-07-12 11:00:00,93.08,93.14,92.9,92.99,46881.0,88.4291,88.4861,88.258,88.3435,46881.0
2022-07-12 11:05:00,92.98,93.08,92.93,93.05,21825.0,88.334,88.4291,88.2865,88.4006,21825.0
2022-07-12 11:10:00,93.08,93.26,93.08,93.13,32572.0,88.4291,88.6001,88.4291,88.4766,32572.0
2022-07-12 11:15:00,93.12,93.14,92.92,92.98,33659.0,88.4671,88.4861,88.277,88.334,33659.0
2022-07-12 11:20:00,92.96,93.07,92.94,93.04,10097.0,88.315,88.4196,88.296,88.391,10097.0
2022-07-12 11:25:00,93.05,93.13,93.0,93.07,25375.0,88.4006,88.4766,88.353,88.4196,25375.0
2022-07-12 11:30:00,93.07,93.13,93.02,93.04,19432.0,88.4196,88.4766,88.372,88.391,19432.0
2022-07-12 11:35:00,93.06,93.12,92.93,93.05,12252.0,88.4101,88.4671,88.2865,88.4006,12252.0
2022-07-12 11:40:00,93.03,93.04,92.86,92.95,19717.0,88.3815,88.391,88.22,88.3055,19717.0
2022-07-12 11:45:00,92.96,93.04,92.93,93.04,16171.0,88.315,88.391,88.2865,88.391,16171.0
2022-07-12 11:50:00,93.01,93.03,92.94,92.94,34632.0,88.3625,88.3815,88.296,88.296,34632.0
2022-07-12 11:55:00,92.94,92.99,92.9,92.97,19672.0,88.296,88.3435,88.258,88.3245,19672.0
2022-07-12 12:00:00,92.98,93.05,92.92,92.97,48372.0,88.334,88.4006,88.277,88.3245,48372.0
2022-07-12 12:05:00,92.96,93.05,92.85,92.85,18263.0,88.315,88.4006,88.2105,88.2105,18263.0
2022-07-12 12:10:00,92.84,92.98,92.82,92.98,29925.0,88.201,88.334,88.182,88.334,29925.0
2022-07-12 12:15:00,92.99,93.01,92.95,92.98,15649.0,88.3435,88.3625,88.3055,88.334,15649.0
2022-07-12 12:20:00,92.98,93.12,92.97,93.11,16385.0,88.334,88.4671,88.3245,88.4576,16385.0
2022-07-12 12:25:00,93.12,93.18,93.1,93.15,18813.0,88.4671,88.5241,88.4481,88.4956,18813.0
2022-07-12 12:30:00,93.17,93.21,93.12,93.21,12395.0,88.5146,88.5526,88.4671,88.5526,12395.0
2022-07-12 12:35:00,93.25,93.28,93.2,93.23,42308.0,88.5906,88.6191,88.5431,88.5716,42308.0
2022-07-12 12:40:00,93.23,93.27,93.21,93.23,37360.0,88.5716,88.6096,88.5526,88.5716,37360.0
2022-07-12 12:45:00,93.24,93.26,93.18,93.2,19321.0,88.5811,88.6001,88.5241,88.5431,19321.0
2022-07-12 12:50:00,93.19,93.19,93.06,93.11,18102.0,88.5336,88.5336,88.4101,88.4576,18102.0
2022-07-12 12:55:00,93.09,93.23,93.08,93.21,13532.0,88.4386,88.5716,88.4291,88.5526,13532.0
2022-07-12 13:00:00,93.21,93.31,93.04,93.09,30879.0,88.5526,88.6476,88.391,88.4386,30879.0
2022-07-12 13:05:00,93.14,93.14,93.02,93.07,70352.0,88.4861,88.4861,88.372,88.4196,70352.0
2022-07-12 13:10:00,93.05,93.07,92.99,93.0,16444.0,88.4006,88.4196,88.3435,88.353,16444.0
2022-07-12 13:15:00,93.01,93.05,92.97,92.97,16570.0,88.3625,88.4006,88.3245,88.3245,16570.0
2022-07-12 13:20:00,92.95,93.01,92.93,92.96,22497.0,88.3055,88.3625,88.2865,88.315,22497.0
2022-07-12 13:25:00,92.96,93.03,92.93,93.0,15026.0,88.315,88.3815,88.2865,88.353,15026.0
2022-07-12 13:30:00,93.01,93.05,92.99,93.0,18989.0,88.3625,88.4006,88.3435,88.353,18989.0
2022-07-12 13:35:00,93.0,93.06,92.99,93.04,13085.0,88.353,88.4101,88.3435,88.391,13085.0
2022-07-12 13:40:00,93.04,93.11,93.02,93.11,14510.0,88.391,88.4576,88.372,88.4576,14510.0
2022-07-12 13:45:00,93.09,93.14,93.03,93.11,25399.0,88.4386,88.4861,88.3815,88.4576,25399.0
2022-07-12 13:50:00,93.09,93.19,93.09,93.18,54654.0,88.4386,88.5336,88.4386,88.5241,54654.0
2022-07-12 13:55:00,93.18,93.2,93.14,93.15,7232.0,88.5241,88.5431,88.4861,88.4956,7232.0
2022-07-12 14:00:00,93.15,93.17,93.02,93.05,20125.0,88.4956,88.5146,88.372,88.4006,20125.0
2022-07-12 14:05:00,93.04,93.05,92.96,93.0,19146.0,88.391,88.4006,88.315,88.353,19146.0
2022-07-12 14:10:00,93.01,93.1,92.99,93.08,14495.0,88.3625,88.4481,88.3435,88.4291,14495.0
2022-07-12 14:15:00,93.06,93.13,93.03,93.07,121791.0,88.4101,88.4766,88.3815,88.4196,121791.0
2022-07-12 14:20:00,93.07,93.1,92.99,93.0,70364.0,88.4196,88.4481,88.3435,88.353,70364.0
2022-07-12 14:25:00,92.99,93.04,92.98,93.04,48501.0,88.3435,88.391,88.334,88.391,48501.0
2022-07-12 14:30:00,93.06,93.07,92.95,92.96,51727.0,88.4101,88.4196,88.3055,88.315,51727.0
2022-07-12 14:35:00,92.95,93.06,92.95,93.0,41831.0,88.3055,88.4101,88.3055,88.353,41831.0
2022-07-12 14:40:00,93.0,93.0,92.92,92.95,21108.0,88.353,88.353,88.277,88.3055,21108.0
2022-07-12 14:45:00,92.95,92.97,92.92,92.94,15108.0,88.3055,88.3245,88.277,88.296,15108.0
2022-07-12 14:50:00,92.94,92.94,92.82,92.82,8295.0,88.296,88.296,88.182,88.182,8295.0
2022-07-12 14:55:00,92.82,92.84,92.63,92.64,685734.0,88.182,88.201,88.0015,88.011,685734.0
2022-07-12 15:00:00,92.63,92.64,92.35,92.36,50239.0,88.0015,88.011,87.7355,87.745,50239.0
2022-07-12 15:05:00,92.36,92.44,92.29,92.29,52202.0,87.745,87.821,87.6785,87.6785,52202.0
2022-07-12 15:10:00,92.29,92.39,92.26,92.38,35286.0,87.6785,87.7735,87.65,87.764,35286.0
2022-07-12 15:15:00,92.38,92.39,92.26,92.33,70992.0,87.764,87.7735,87.65,87.7165,70992.0
2022-07-12 15:20:00,92.32,92.36,92.08,92.09,51804.0,87.707,87.745,87.479,87.4885,51804.0
2022-07-12 15:25:00,92.09,92.21,92.05,92.11,38518.0,87.4885,87.6025,87.4505,87.5075,38518.0
2022-07-12 15:30:00,92.11,92.19,91.98,91.98,58698.0,87.5075,87.5835,87.384,87.384,58698.0
2022-07-12 15:35:00,91.98,92.0,91.83,91.93,53548.0,87.384,87.403,87.2415,87.3365,53548.0
2022-07-12 15:40:00,91.93,92.01,91.86,92.0,53369.0,87.3365,87.4125,87.27,87.403,53369.0
2022-07-12 15:45:00,91.99,92.25,91.98,92.18,110742.0,87.3935,87.6405,87.384,87.574,110742.0
2022-07-12 15:50:00,92.18,92.41,92.14,92.39,94604.0,87.574,87.7925,87.536,87.7735,94604.0
2022-07-12 15:55:00,92.39,92.48,92.28,92.29,169246.0,87.7735,87.859,87.669,87.6785,169246.0
2022-07-13 09:30:00,91.17,91.54,91.15,91.34,95964.0,86.6145,86.966,86.5955,86.776,95964.0
2022-07-13 09:35:00,91.33,91.4,91.09,91.34,35919.0,86.7665,86.833,86.5385,86.776,35919.0
2022-07-13 09:40:00,91.41,91.59,91.36,91.42,34459.0,86.8425,87.0135,86.795,86.852,34459.0
2022-07-13 09:45:00,91.4,91.83,91.26,91.82,84505.0,86.833,87.2415,86.7,87.232,84505.0
2022-07-13 09:50:00,91.84,91.89,91.74,91.78,38267.0,87.251,87.2985,87.156,87.194,38267.0
2022-07-13 09:55:00,91.86,91.86,91.58,91.61,75610.0,87.27,87.27,87.004,87.0325,75610.0
2022-07-13 10:00:00,91.53,91.62,91.27,91.44,46388.0,86.9565,87.042,86.7095,86.871,46388.0
2022-07-13 10:05:00,91.45,91.58,91.25,91.31,23741.0,86.8805,87.004,86.6905,86.7475,23741.0
2022-07-13 10:10:00,91.3,91.47,91.29,91.33,25601.0,86.738,86.8995,86.7285,86.7665,25601.0
2022-07-13 10:15:00,91.26,91.26,90.98,90.98,42495.0,86.7,86.7,86.434,86.434,42495.0
2022-07-13 10:20:00,90.97,91.08,90.87,91.08,21395.0,86.4245,86.529,86.3295,86.529,21395.0
2022-07-13 10:25:00,91.07,91.44,91.07,91.44,24247.0,86.5195,86.871,86.5195,86.871,24247.0
2022-07-13 10:30:00,91.43,91.85,91.35,91.81,38333.0,86.8615,87.2605,86.7855,87.2225,38333.0
2022-07-13 10:35:00,91.87,91.95,91.83,91.9,35130.0,87.2795,87.3555,87.2415,87.308,35130.0
2022-07-13 10:40:00,91.91,92.04,91.85,92.01,30765.0,87.3175,87.441,87.2605,87.4125,30765.0
2022-07-13 10:45:00,92.05,92.09,91.94,91.95,30333.0,87.4505,87.4885,87.346,87.3555,30333.0
2022-07-13 10:50:00,91.96,92.18,91.9,91.94,72286.0,87.365,87.574,87.308,87.346,72286.0
2022-07-13 10:55:00,91.94,92.12,91.94,92.06,37085.0,87.346,87.517,87.346,87.46,37085.0
2022-07-13 11:00:00,92.06,92.09,91.99,92.02,25713.0,87.46,87.4885,87.3935,87.422,25713.0
2022-07-13 11:05:00,92.04,92.36,92.04,92.24,52556.0,87.441,87.745,87.441,87.631,52556.0
2022-07-13 11:10:00,92.19,92.29,92.16,92.26,26355.0,87.5835,87.6785,87.555,87.65,26355.0
2022-07-13 11:15:00,92.27,92.27,91.99,92.02,15684.0,87.6595,87.6595,87.3935,87.422,15684.0
2022-07-13 11:20:00,92.04,92.1,91.95,91.95,24417.0,87.441,87.498,87.3555,87.3555,24417.0
2022-07-13 11:25:00,91.93,91.93,91.66,91.68,15458.0,87.3365,87.3365,87.08,87.099,15458.0
2022-07-13 11:30:00,91.7,91.76,91.59,91.6,17730.0,87.118,87.175,87.0135,87.023,17730.0
2022-07-13 11:35:00,91.61,91.63,91.46,91.49,16718.0,87.0325,87.0515,86.89,86.9185,16718.0
2022-07-13 11:40:00,91.49,91.56,91.45,91.49,13318.0,86.9185,86.985,86.8805,86.9185,13318.0
2022-07-13 11:45:00,91.48,91.61,91.46,91.61,23320.0,86.909,87.0325,86.89,87.0325,23320.0
2022-07-13 11:50:00,91.61,91.81,91.61,91.7,15592.0,87.0325,87.2225,87.0325,87.118,15592.0
2022-07-13 11:55:00,91.67,91.73,91.61,91.69,25837.0,87.0895,87.1465,87.0325,87.1085,25837.0
2022-07-13 12:00:00,91.66,91.84,91.66,91.83,21348.0,87.08,87.251,87.08,87.2415,21348.0
2022-07-13 12:05:00,91.83,92.0,91.81,91.94,18669.0,87.2415,87.403,87.2225,87.346,18669.0
2022-07-13 12:10:00,91.9,91.9,91.73,91.75,12246.0,87.308,87.308,87.1465,87.1655,12246.0
2022-07-13 12:15:00,91.72,91.81,91.7,91.8,17269.0,87.137,87.2225,87.118,87.213,17269.0
2022-07-13 12:20:00,91.81,91.9,91.7,91.9,17476.0,87.2225,87.308,87.118,87.308,17476.0
2022-07-13 12:25:00,91.88,92.0,91.82,91.99,14091.0,87.289,87.403,87.232,87.3935,14091.0
2022-07-13 12:30:00,91.95,92.05,91.9,92.02,18306.0,87.3555,87.4505,87.308,87.422,18306.0
2022-07-13 12:35:00,92.0,92.08,91.95,92.07,18948.0,87.403,87.479,87.3555,87.4695,18948.0
2022-07-13 12:40:00,92.05,92.07,91.96,91.99,23876.0,87.4505,87.4695,87.365,87.3935,23876.0
2022-07-13 12:45:00,92.0,92.04,91.94,92.04,9428.0,87.403,87.441,87.346,87.441,9428.0
2022-07-13 12:50:00,92.05,92.15,92.03,92.14,16946.0,87.4505,87.5455,87.4315,87.536,16946.0
2022-07-13 12:55:00,92.12,92.14,92.04,92.14,12533.0,87.517,87.536,87.441,87.536,12533.0
2022-07-13 13:00:00,92.13,92.39,92.04,92.25,54572.0,87.5265,87.7735,87.441,87.6405,54572.0
2022-07-13 13:05:00,92.3,92.33,92.12,92.16,78308.0,87.688,87.7165,87.517,87.555,78308.0
2022-07-13 13:10:00,92.16,92.35,92.13,92.35,36838.0,87.555,87.7355,87.5265,87.7355,36838.0
2022-07-13 13:15:00,92.35,92.36,92.05,92.09,46397.0,87.7355,87.745,87.4505,87.4885,46397.0
2022-07-13 13:20:00,92.09,92.18,92.05,92.18,24708.0,87.4885,87.574,87.4505,87.574,24708.0
2022-07-13 13:25:00,92.14,92.17,92.08,92.17,5663.0,87.536,87.5645,87.479,87.5645,5663.0
2022-07-13 13:30:00,92.16,92.16,92.06,92.1,15915.0,87.555,87.555,87.46,87.498,15915.0
2022-07-13 13:35:00,92.09,92.13,92.02,92.04,37071.0,87.4885,87.5265,87.422,87.441,37071.0
2022-07-13 13:40:00,92.04,92.22,92.04,92.2,19274.0,87.441,87.612,87.441,87.593,19274.0
2022-07-13 13:45:00,92.21,92.35,92.2,92.31,17277.0,87.6025,87.7355,87.593,87.6975,17277.0
2022-07-13 13:50:00,92.33,92.36,92.24,92.24,15477.0,87.7165,87.745,87.631,87.631,15477.0
2022-07-13 13:55:00,92.24,92.32,92.2,92.29,37096.0,87.631,87.707,87.593,87.6785,37096.0
2022-07-13 14:00:00,92.25,92.25,91.82,91.83,35394.0,87.6405,87.6405,87.232,87.2415,35394.0
2022-07-13 14:05:00,91.82,91.99,91.81,91.87,17715.0,87.232,87.3935,87.2225,87.2795,17715.0
2022-07-13 14:10:00,91.89,92.05,91.87,92.03,25528.0,87.2985,87.4505,87.2795,87.4315,25528.0
2022-07-13 14:15:00,92.05,92.06,91.92,92.05,24256.0,87.4505,87.46,87.327,87.4505,24256.0
2022-07-13 14:20:00,92.05,92.19,91.98,92.17,27444.0,87.4505,87.5835,87.384,87.5645,27444.0
2022-07-13 14:25:00,92.19,92.27,92.07,92.27,20161.0,87.5835,87.6595,87.4695,87.6595,20161.0
2022-07-13 14:30:00,92.25,92.38,92.24,92.36,26033.0,87.6405,87.764,87.631,87.745,26033.0
2022-07-13 14:35:00,92.35,92.39,92.27,92.38,16345.0,87.7355,87.7735,87.6595,87.764,16345.0
2022-07-13 14:40:00,92.36,92.41,92.31,92.31,18397.0,87.745,87.7925,87.6975,87.6975,18397.0
2022-07-13 14:45:00,92.33,92.38,92.24,92.25,15561.0,87.7165,87.764,87.631,87.6405,15561.0
2022-07-13 14:50:00,92.25,92.35,92.22,92.22,11169.0,87.6405,87.7355,87.612,87.612,11169.0
2022-07-13 14:55:00,92.22,92.45,92.15,92.44,54067.0,87.612,87.8305,87.5455,87.821,54067.0
2022-07-13 15:00:00,92.43,92.45,92.33,92.42,29020.0,87.8115,87.8305,87.7165,87.802,29020.0
2022-07-13 15:05:00,92.44,92.44,92.17,92.22,32496.0,87.821,87.821,87.5645,87.612,32496.0
2022-07-13 15:10:00,92.21,92.36,92.2,92.36,21497.0,87.6025,87.745,87.593,87.745,21497.0
2022-07-13 15:15:00,92.34,92.38,92.28,92.35,15606.0,87.726,87.764,87.669,87.7355,15606.0
2022-07-13 15:20:00,92.38,92.4,92.31,92.36,31836.0,87.764,87.783,87.6975,87.745,31836.0
2022-07-13 15:25:00,92.33,92.34,92.21,92.21,24578.0,87.7165,87.726,87.6025,87.6025,24578.0
2022-07-13 15:30:00,92.24,92.24,92.01,92.04,46727.0,87.631,87.631,87.4125,87.441,46727.0
2022-07-13 15:35:00,92.03,92.19,92.01,92.19,29533.0,87.4315,87.5835,87.4125,87.5835,29533.0
2022-07-13 15:40:00,92.18,92.18,92.08,92.1,34022.0,87.574,87.574,87.479,87.498,34022.0
2022-07-13 15:45:00,92.08,92.13,92.03,92.13,32824.0,87.479,87.5265,87.4315,87.5265,32824.0
2022-07-13 15:50:00,92.11,92.17,92.0,92.17,107426.0,87.5075,87.5645,87.403,87.5645,107426.0
2022-07-13 15:55:00,92.16,92.22,92.05,92.05,70578.0,87.555,87.612,87.4505,87.4505,70578.0
2022-07-14 09:30:00,90.91,91.05,90.67,90.8,81616.0,86.3675,86.5005,86.1395,86.263,81616.0
2022-07-14 09:35:00,90.83,90.85,90.34,90.36,74680.0,86.2915,86.3105,85.826,85.845,74680.0
2022-07-14 09:40:00,90.35,90.45,90.23,90.34,38773.0,85.8355,85.9305,85.7215,85.826,38773.0
2022-07-14 09:45:00,90.31,90.63,90.29,90.49,32578.0,85.7975,86.1015,85.7785,85.9685,32578.0
2022-07-14 09:50:00,90.45,90.85,90.44,90.68,68172.0,85.9305,86.3105,85.921,86.149,68172.0
2022-07-14 09:55:00,90.7,90.73,90.44,90.45,23028.0,86.168,86.1965,85.921,85.9305,23028.0
2022-07-14 10:00:00,90.44,90.45,90.14,90.14,17026.0,85.921,85.9305,85.636,85.636,17026.0
2022-07-14 10:05:00,90.16,90.19,90.1,90.12,12841.0,85.655,85.6835,85.598,85.617,12841.0
2022-07-14 10:10:00,90.12,90.17,89.96,90.16,41543.0,85.617,85.6645,85.4649,85.655,41543.0
2022-07-14 10:15:00,90.15,90.21,89.97,89.98,35128.0,85.6455,85.7025,85.4744,85.4839,35128.0
2022-07-14 10:20:00,89.97,90.15,89.95,90.11,13664.0,85.4744,85.6455,85.4554,85.6075,13664.0
2022-07-14 10:25:00,90.09,90.28,90.01,90.27,17396.0,85.5885,85.769,85.5125,85.7595,17396.0
2022-07-14 10:30:00,90.25,90.44,90.2,90.22,22678.0,85.7405,85.921,85.693,85.712,22678.0
2022-07-14 10:35:00,90.17,90.24,90.07,90.14,11544.0,85.6645,85.731,85.5695,85.636,11544.0
2022-07-14 10:40:00,90.17,90.27,90.11,90.11,7942.0,85.6645,85.7595,85.6075,85.6075,7942.0
2022-07-14 10:45:00,90.13,90.16,90.05,90.11,15264.0,85.6265,85.655,85.5505,85.6075,15264.0
2022-07-14 10:50:00,90.15,90.34,90.11,90.31,18191.0,85.6455,85.826,85.6075,85.7975,18191.0
2022-07-14 10:55:00,90.28,90.28,90.01,90.08,25975.0,85.769,85.769,85.5125,85.579,25975.0
2022-07-14 11:00:00,90.1,90.34,90.05,90.25,33245.0,85.598,85.826,85.5505,85.7405,33245.0
2022-07-14 11:05:00,90.16,90.28,90.12,90.27,17127.0,85.655,85.769,85.617,85.7595,17127.0
2022-07-14 11:10:00,90.31,90.33,90.13,90.13,16966.0,85.7975,85.8165,85.6265,85.6265,16966.0
2022-07-14 11:15:00,90.13,90.19,90.01,90.19,27653.0,85.6265,85.6835,85.5125,85.6835,27653.0
2022-07-14 11:20:00,90.19,90.36,90.13,90.24,147744.0,85.6835,85.845,85.6265,85.731,147744.0
2022-07-14 11:25:00,90.24,90.25,90.17,90.23,67536.0,85.731,85.7405,85.6645,85.7215,67536.0
2022-07-14 11:30:00,90.24,90.27,90.13,90.16,22776.0,85.731,85.7595,85.6265,85.655,22776.0
2022-07-14 11:35:00,90.17,90.22,90.03,90.2,17455.0,85.6645,85.712,85.5315,85.693,17455.0
2022-07-14 11:40:00,90.2,90.55,90.2,90.45,32904.0,85.693,86.0255,85.693,85.9305,32904.0
2022-07-14 11:45:00,90.47,90.51,90.41,90.49,28133.0,85.9495,85.9875,85.8925,85.9685,28133.0
2022-07-14 11:50:00,90.49,90.58,90.43,90.49,23519.0,85.9685,86.054,85.9115,85.9685,23519.0
2022-07-14 11:55:00,90.49,90.57,90.44,90.53,30420.0,85.9685,86.0445,85.921,86.0065,30420.0
2022-07-14 12:00:00,90.55,90.58,90.41,90.42,16345.0,86.0255,86.054,85.8925,85.902,16345.0
2022-07-14 12:05:00,90.42,90.42,90.26,90.28,66448.0,85.902,85.902,85.75,85.769,66448.0
2022-07-14 12:10:00,90.28,90.33,90.25,90.32,28037.0,85.769,85.8165,85.7405,85.807,28037.0
2022-07-14 12:15:00,90.33,90.43,90.26,90.4,18331.0,85.8165,85.9115,85.75,85.883,18331.0
2022-07-14 12:20:00,90.37,90.44,90.27,90.27,22161.0,85.8545,85.921,85.7595,85.7595,22161.0
2022-07-14 12:25:00,90.25,90.25,90.05,90.06,24463.0,85.7405,85.7405,85.5505,85.56,24463.0
2022-07-14 12:30:00,90.06,90.22,90.06,90.13,7839.0,85.56,85.712,85.56,85.6265,7839.0
2022-07-14 12:35:00,90.14,90.18,90.09,90.15,15589.0,85.636,85.674,85.5885,85.6455,15589.0
2022-07-14 12:40:00,90.15,90.15,90.05,90.1,15059.0,85.6455,85.6455,85.5505,85.598,15059.0
2022-07-14 12:45:00,90.11,90.12,89.89,89.89,22978.0,85.6075,85.617,85.3984,85.3984,22978.0
2022-07-14 12:50:00,89.9,90.04,89.88,90.04,73015.0,85.4079,85.541,85.3889,85.541,73015.0
2022-07-14 12:55:00,90.03,90.13,89.98,90.13,9048.0,85.5315,85.6265,85.4839,85.6265,9048.0
2022-07-14 13:00:00,90.14,90.14,90.0,90.06,11245.0,85.636,85.636,85.503,85.56,11245.0
2022-07-14 13:05:00,90.03,90.11,89.97,90.1,13190.0,85.5315,85.6075,85.4744,85.598,13190.0
2022-07-14 13:10:00,90.09,90.1,89.98,90.07,23542.0,85.5885,85.598,85.4839,85.5695,23542.0
2022-07-14 13:15:00,90.09,90.29,90.03,90.24,29694.0,85.5885,85.7785,85.5315,85.731,29694.0
2022-07-14 13:20:00,90.25,90.32,90.24,90.25,46212.0,85.7405,85.807,85.731,85.7405,46212.0
2022-07-14 13:25:00,90.23,90.36,90.21,90.35,228890.0,85.7215,85.845,85.7025,85.8355,228890.0
2022-07-14 13:30:00,90.3,90.32,90.18,90.2,22093.0,85.788,85.807,85.674,85.693,22093.0
2022-07-14 13:35:00,90.19,90.3,90.17,90.27,12367.0,85.6835,85.788,85.6645,85.7595,12367.0
2022-07-14 13:40:00,90.28,90.42,90.26,90.41,13761.0,85.769,85.902,85.75,85.8925,13761.0
2022-07-14 13:45:00,90.42,90.52,90.41,90.52,34229.0,85.902,85.997,85.8925,85.997,34229.0
2022-07-14 13:50:00,90.51,90.58,90.37,90.44,17995.0,85.9875,86.054,85.8545,85.921,17995.0
2022-07-14 13:55:00,90.47,90.61,90.46,90.58,16411.0,85.9495,86.0825,85.94,86.054,16411.0
2022-07-14 14:00:00,90.58,90.62,90.54,90.59,29398.0,86.054,86.092,86.016,86.0635,29398.0
2022-07-14 14:05:00,90.59,90.68,90.58,90.67,22509.0,86.0635,86.149,86.054,86.1395,22509.0
2022-07-14 14:10:00,90.63,90.64,90.55,90.63,14257.0,86.1015,86.111,86.0255,86.1015,14257.0
2022-07-14 14:15:00,90.61,90.89,90.61,90.89,48034.0,86.0825,86.3485,86.0825,86.3485,48034.0
2022-07-14 14:20:00,90.9,91.05,90.9,90.97,45948.0,86.358,86.5005,86.358,86.4245,45948.0
2022-07-14 14:25:00,90.98,91.13,90.94,91.11,46510.0,86.434,86.5765,86.396,86.5575,46510.0
2022-07-14 14:30:00,91.14,91.2,91.09,91.18,35680.0,86.586,86.643,86.5385,86.624,35680.0
2022-07-14 14:35:00,91.17,91.31,91.16,91.31,25914.0,86.6145,86.7475,86.605,86.7475,25914.0
2022-07-14 14:40:00,91.31,91.35,91.08,91.1,33593.0,86.7475,86.7855,86.529,86.548,33593.0
2022-07-14 14:45:00,91.1,91.16,91.06,91.15,24811.0,86.548,86.605,86.51,86.5955,24811.0
2022-07-14 14:50:00,91.16,91.16,91.03,91.07,22585.0,86.605,86.605,86.4815,86.5195,22585.0
2022-07-14 14:55:00,91.09,91.23,91.08,91.17,16247.0,86.5385,86.6715,86.529,86.6145,16247.0
2022-07-14 15:00:00,91.19,91.27,91.12,91.13,11100.0,86.6335,86.7095,86.567,86.5765,11100.0
2022-07-14 15:05:00,91.12,91.14,90.97,91.01,25346.0,86.567,86.586,86.4245,86.4625,25346.0
2022-07-14 15:10:00,91.02,91.18,90.97,91.17,21631.0,86.472,86.624,86.4245,86.6145,21631.0
2022-07-14 15:15:00,91.16,91.17,91.03,91.15,36975.0,86.605,86.6145,86.4815,86.5955,36975.0
2022-07-14 15:20:00,91.17,91.33,91.15,91.3,32129.0,86.6145,86.7665,86.5955,86.738,32129.0
2022-07-14 15:25:00,91.31,91.32,91.2,91.27,30151.0,86.7475,86.757,86.643,86.7095,30151.0
2022-07-14 15:30:00,91.28,91.31,91.21,91.22,284257.0,86.719,86.7475,86.6525,86.662,284257.0
2022-07-14 15:35:00,91.2,91.21,91.09,91.12,34662.0,86.643,86.6525,86.5385,86.567,34662.0
2022-07-14 15:40:00,91.12,91.18,91.08,91.16,32157.0,86.567,86.624,86.529,86.605,32157.0
2022-07-14 15:45:00,91.13,91.2,91.02,91.11,29707.0,86.5765,86.643,86.472,86.5575,29707.0
2022-07-14 15:50:00,91.12,91.31,91.12,91.29,48581.0,86.567,86.7475,86.567,86.7285,48581.0
2022-07-14 15:55:00,91.3,91.4,91.23,91.26,101854.0,86.738,86.833,86.6715,86.7,101854.0
2022-07-15 09:30:00,92.33,92.89,92.33,92.5,78824.0,87.7165,88.2485,87.7165,87.878,78824.0
2022-07-15 09:35:00,92.53,92.57,92.13,92.17,37140.0,87.9065,87.9445,87.5265,87.5645,37140.0
2022-07-15 09:40:00,92.17,92.18,91.91,92.02,31105.0,87.5645,87.574,87.3175,87.422,31105.0
2022-07-15 09:45:00,92.01,92.01,91.67,91.67,18460.0,87.4125,87.4125,87.0895,87.0895,18460.0
2022-07-15 09:50:00,91.68,91.68,91.33,91.4,82890.0,87.099,87.099,86.7665,86.833,82890.0
2022-07-15 09:55:00,91.39,91.6,91.34,91.5,30590.0,86.8235,87.023,86.776,86.928,30590.0
2022-07-15 10:00:00,91.56,92.11,91.54,91.92,162229.0,86.985,87.5075,86.966,87.327,162229.0
2022-07-15 10:05:00,91.98,92.0,91.79,91.94,82947.0,87.384,87.403,87.2035,87.346,82947.0
2022-07-15 10:10:00,91.94,92.2,91.85,92.15,73150.0,87.346,87.593,87.2605,87.5455,73150.0
2022-07-15 10:15:00,92.15,92.25,92.1,92.14,22435.0,87.5455,87.6405,87.498,87.536,22435.0
2022-07-15 10:20:00,92.14,92.31,91.87,92.31,34519.0,87.536,87.6975,87.2795,87.6975,34519.0
2022-07-15 10:25:00,92.35,92.6,92.35,92.59,17851.0,87.7355,87.973,87.7355,87.9635,17851.0
2022-07-15 10:30:00,92.59,92.62,92.46,92.46,18559.0,87.9635,87.992,87.84,87.84,18559.0
2022-07-15 10:35:00,92.51,92.51,92.32,92.34,17619.0,87.8875,87.8875,87.707,87.726,17619.0
2022-07-15 10:40:00,92.36,92.41,92.22,92.22,14988.0,87.745,87.7925,87.612,87.612,14988.0
2022-07-15 10:45:00,92.22,92.32,92.13,92.29,44457.0,87.612,87.707,87.5265,87.6785,44457.0
2022-07-15 10:50:00,92.27,92.42,92.26,92.38,20123.0,87.6595,87.802,87.65,87.764,20123.0
2022-07-15 10:55:00,92.4,92.41,92.35,92.37,15475.0,87.783,87.7925,87.7355,87.7545,15475.0
2022-07-15 11:00:00,92.35,92.45,92.34,92.41,15953.0,87.7355,87.8305,87.726,87.7925,15953.0
2022-07-15 11:05:00,92.42,92.61,92.42,92.58,38470.0,87.802,87.9825,87.802,87.954,38470.0
2022-07-15 11:10:00,92.59,92.59,92.49,92.57,36362.0,87.9635,87.9635,87.8685,87.9445,36362.0
2022-07-15 11:15:00,92.59,92.64,92.56,92.62,33686.0,87.9635,88.011,87.935,87.992,33686.0
2022-07-15 11:20:00,92.64,92.77,92.63,92.66,71162.0,88.011,88.1345,88.0015,88.03,71162.0
2022-07-15 11:25:00,92.65,92.7,92.6,92.67,34391.0,88.0205,88.068,87.973,88.0395,34391.0
2022-07-15 11:30:00,92.68,92.86,92.62,92.79,109336.0,88.049,88.22,87.992,88.1535,109336.0
2022-07-15 11:35:00,92.79,92.87,92.74,92.86,23863.0,88.1535,88.2295,88.106,88.22,23863.0
2022-07-15 11:40:00,92.83,92.85,92.77,92.81,29320.0,88.1915,88.2105,88.1345,88.1725,29320.0
2022-07-15 11:45:00,92.81,92.88,92.79,92.82,7958.0,88.1725,88.239,88.1535,88.182,7958.0
2022-07-15 11:50:00,92.8,92.96,92.76,92.89,16578.0,88.163,88.315,88.125,88.2485,16578.0
2022-07-15 11:55:00,92.87,92.95,92.85,92.89,11770.0,88.2295,88.3055,88.2105,88.2485,11770.0
2022-07-15 12:00:00,92.91,93.04,92.87,93.04,7527.0,88.2675,88.391,88.2295,88.391,7527.0
2022-07-15 12:05:00,93.01,93.07,92.91,92.95,36442.0,88.3625,88.4196,88.2675,88.3055,36442.0
2022-07-15 12:10:00,92.92,93.08,92.9,93.05,34693.0,88.277,88.4291,88.258,88.4006,34693.0
2022-07-15 12:15:00,93.04,93.24,93.03,93.24,72257.0,88.391,88.5811,88.3815,88.5811,72257.0
2022-07-15 12:20:00,93.24,93.26,93.07,93.07,25251.0,88.5811,88.6001,88.4196,88.4196,25251.0
2022-07-15 12:25:00,93.06,93.1,93.01,93.05,22631.0,88.4101,88.4481,88.3625,88.4006,22631.0
2022-07-15 12:30:00,93.08,93.15,93.03,93.08,12496.0,88.4291,88.4956,88.3815,88.4291,12496.0
2022-07-15 12:35:00,93.1,93.15,93.07,93.09,80650.0,88.4481,88.4956,88.4196,88.4386,80650.0
2022-07-15 12:40:00,93.09,93.16,93.04,93.13,59753.0,88.4386,88.5051,88.391,88.4766,59753.0
2022-07-15 12:45:00,93.11,93.16,93.09,93.13,12782.0,88.4576,88.5051,88.4386,88.4766,12782.0
2022-07-15 12:50:00,93.12,93.17,93.09,93.13,8882.0,88.4671,88.5146,88.4386,88.4766,8882.0
2022-07-15 12:55:00,93.12,93.17,93.1,93.13,65622.0,88.4671,88.5146,88.4481,88.4766,65622.0
2022-07-15 13:00:00,93.14,93.21,93.14,93.2,98768.0,88.4861,88.5526,88.4861,88.5431,98768.0
2022-07-15 13:05:00,93.2,93.32,93.19,93.28,40242.0,88.5431,88.6571,88.5336,88.6191,40242.0
2022-07-15 13:10:00,93.28,93.3,93.26,93.3,89649.0,88.6191,88.6381,88.6001,88.6381,89649.0
2022-07-15 13:15:00,93.28,93.29,93.25,93.26,12218.0,88.6191,88.6286,88.5906,88.6001,12218.0
2022-07-15 13:20:00,93.26,93.29,93.25,93.28,10749.0,88.6001,88.6286,88.5906,88.6191,10749.0
2022-07-15 13:25:00,93.28,93.34,93.27,93.34,19889.0,88.6191,88.6761,88.6096,88.6761,19889.0
2022-07-15 13:30:00,93.33,93.34,93.27,93.29,11624.0,88.6666,88.6761,88.6096,88.6286,11624.0
2022-07-15 13:35:00,93.29,93.29,93.16,93.2,67462.0,88.6286,88.6286,88.5051,88.5431,67462.0
2022-07-15 13:40:00,93.21,93.24,93.2,93.21,12787.0,88.5526,88.5811,88.5431,88.5526,12787.0
2022-07-15 13:45:00,93.21,93.21,93.13,93.15,9110.0,88.5526,88.5526,88.4766,88.4956,9110.0
2022-07-15 13:50:00,93.14,93.18,93.03,93.03,48784.0,88.4861,88.5241,88.3815,88.3815,48784.0
2022-07-15 13:55:00,93.02,93.09,93.01,93.07,32208.0,88.372,88.4386,88.3625,88.4196,32208.0
2022-07-15 14:00:00,93.08,93.09,92.94,92.99,19744.0,88.4291,88.4386,88.296,88.3435,19744.0
2022-07-15 14:05:00,93.01,93.01,92.96,92.99,12362.0,88.3625,88.3625,88.315,88.3435,12362.0
2022-07-15 14:10:00,93.01,93.04,92.94,93.0,23539.0,88.3625,88.391,88.296,88.353,23539.0
2022-07-15 14:15:00,93.01,93.07,93.0,93.07,9250.0,88.3625,88.4196,88.353,88.4196,9250.0
2022-07-15 14:20:00,93.07,93.07,92.98,93.03,17501.0,88.4196,88.4196,88.334,88.3815,17501.0
2022-07-15 14:25:00,93.03,93.05,92.92,93.05,19995.0,88.3815,88.4006,88.277,88.4006,19995.0
2022-07-15 14:30:00,93.04,93.07,92.98,93.02,43942.0,88.391,88.4196,88.334,88.372,43942.0
2022-07-15 14:35:00,93.01,93.06,93.01,93.04,28432.0,88.3625,88.4101,88.3625,88.391,28432.0
2022-07-15 14:40:00,93.04,93.08,93.03,93.08,30523.0,88.391,88.4291,88.3815,88.4291,30523.0
2022-07-15 14:45:00,93.08,93.18,93.07,93.17,10555.0,88.4291,88.5241,88.4196,88.5146,10555.0
2022-07-15 14:50:00,93.18,93.18,93.12,93.15,52039.0,88.5241,88.5241,88.4671,88.4956,52039.0
2022-07-15 14:55:00,93.15,93.15,93.08,93.1,69075.0,88.4956,88.4956,88.4291,88.4481,69075.0
2022-07-15 15:00:00,93.06,93.14,93.04,93.14,16621.0,88.4101,88.4861,88.391,88.4861,16621.0
2022-07-15 15:05:00,93.12,93.19,93.12,93.19,9640.0,88.4671,88.5336,88.4671,88.5336,9640.0
2022-07-15 15:10:00,93.19,93.22,93.15,93.15,39832.0,88.5336,88.5621,88.4956,88.4956,39832.0
2022-07-15 15:15:00,93.17,93.23,93.1,93.1,27860.0,88.5146,88.5716,88.4481,88.4481,27860.0
2022-07-15 15:20:00,93.1,93.17,93.08,93.08,14773.0,88.4481,88.5146,88.4291,88.4291,14773.0
2022-07-15 15:25:00,93.08,93.14,93.07,93.11,75339.0,88.4291,88.4861,88.4196,88.4576,75339.0
2022-07-15 15:30:00,93.1,93.12,93.01,93.04,19964.0,88.4481,88.4671,88.3625,88.391,19964.0
2022-07-15 15:35:00,93.05,93.11,92.95,92.97,36983.0,88.4006,88.4576,88.3055,88.3245,36983.0
2022-07-15 15:40:00,92.98,93.08,92.96,93.08,51376.0,88.334,88.4291,88.315,88.4291,51376.0
2022-07-15 15:45:00,93.04,93.08,92.99,93.02,37585.0,88.391,88.4291,88.3435,88.372,37585.0
2022-07-15 15:50:00,93.02,93.09,92.94,93.08,76543.0,88.372,88.4386,88.296,88.4291,76543.0
2022-07-15 15:55:00,93.08,93.16,93.07,93.15,131608.0,88.4291,88.5051,88.4196,88.4956,131608.0
2022-07-18 09:30:00,94.11,94.58,94.06,94.54,79070.0,89.4076,89.8541,89.3601,89.8161,79070.0
2022-07-18 09:35:00,94.53,94.66,94.4,94.4,39288.0,89.8066,89.9301,89.6831,89.6831,39288.0
2022-07-18 09:40:00,94.36,94.57,94.24,94.57,80958.0,89.6451,89.8446,89.5311,89.8446,80958.0
2022-07-18 09:45:00,94.55,94.63,94.36,94.43,84224.0,89.8256,89.9016,89.6451,89.7116,84224.0
2022-07-18 09:50:00,94.42,94.5,94.28,94.43,26571.0,89.7021,89.7781,89.5691,89.7116,26571.0
2022-07-18 09:55:00,94.45,94.54,94.4,94.42,22262.0,89.7306,89.8161,89.6831,89.7021,22262.0
2022-07-18 10:00:00,94.41,94.44,94.18,94.28,36025.0,89.6926,89.7211,89.4741,89.5691,36025.0
2022-07-18 10:05:00,94.27,94.32,94.18,94.2,12129.0,89.5596,89.6071,89.4741,89.4931,12129.0
2022-07-18 10:10:00,94.21,94.22,93.99,94.19,35778.0,89.5026,89.5121,89.2936,89.4836,35778.0
2022-07-18 10:15:00,94.2,94.34,94.17,94.3,19964.0,89.4931,89.6261,89.4646,89.5881,19964.0
2022-07-18 10:20:00,94.29,94.36,94.2,94.35,18160.0,89.5786,89.6451,89.4931,89.6356,18160.0
2022-07-18 10:25:00,94.32,94.38,94.25,94.37,19262.0,89.6071,89.6641,89.5406,89.6546,19262.0
2022-07-18 10:30:00,94.39,94.52,94.39,94.46,81100.0,89.6736,89.7971,89.6736,89.7401,81100.0
2022-07-18 10:35:00,94.46,94.48,94.39,94.42,25312.0,89.7401,89.7591,89.6736,89.7021,25312.0
2022-07-18 10:40:00,94.46,94.53,94.41,94.47,10565.0,89.7401,89.8066,89.6926,89.7496,10565.0
2022-07-18 10:45:00,94.49,94.49,94.35,94.41,14369.0,89.7686,89.7686,89.6356,89.6926,14369.0
2022-07-18 10:50:00,94.44,94.56,94.44,94.55,13220.0,89.7211,89.8351,89.7211,89.8256,13220.0
2022-07-18 10:55:00,94.54,94.59,94.49,94.5,23229.0,89.8161,89.8636,89.7686,89.7781,23229.0
2022-07-18 11:00:00,94.52,94.52,94.37,94.41,15081.0,89.7971,89.7971,89.6546,89.6926,15081.0
2022-07-18 11:05:00,94.43,94.46,94.37,94.39,19801.0,89.7116,89.7401,89.6546,89.6736,19801.0
2022-07-18 11:10:00,94.39,94.45,94.36,94.39,8636.0,89.6736,89.7306,89.6451,89.6736,8636.0
2022-07-18 11:15:00,94.43,94.52,94.42,94.5,12732.0,89.7116,89.7971,89.7021,89.7781,12732.0
2022-07-18 11:20:00,94.49,94.59,94.49,94.56,13099.0,89.7686,89.8636,89.7686,89.8351,13099.0
2022-07-18 11:25:00,94.57,94.64,94.56,94.6,11285.0,89.8446,89.9111,89.8351,89.8731,11285.0
2022-07-18 11:30:00,94.58,94.64,94.51,94.6,66614.0,89.8541,89.9111,89.7876,89.8731,66614.0
2022-07-18 11:35:00,94.59,94.65,94.57,94.64,7002.0,89.8636,89.9206,89.8446,89.9111,7002.0
2022-07-18 11:40:00,94.66,94.68,94.64,94.64,12104.0,89.9301,89.9491,89.9111,89.9111,12104.0
2022-07-18 11:45:00,94.64,94.65,94.54,94.54,19209.0,89.9111,89.9206,89.8161,89.8161,19209.0
2022-07-18 11:50:00,94.54,94.6,94.52,94.58,7366.0,89.8161,89.8731,89.7971,89.8541,7366.0
2022-07-18 11:55:00,94.59,94.63,94.55,94.59,67065.0,89.8636,89.9016,89.8256,89.8636,67065.0
2022-07-18 12:00:00,94.59,94.61,94.55,94.55,29172.0,89.8636,89.8826,89.8256,89.8256,29172.0
2022-07-18 12:05:00,94.54,94.59,94.45,94.49,14975.0,89.8161,89.8636,89.7306,89.7686,14975.0
2022-07-18 12:10:00,94.51,94.55,94.49,94.55,15946.0,89.7876,89.8256,89.7686,89.8256,15946.0
2022-07-18 12:15:00,94.54,94.56,94.44,94.46,13148.0,89.8161,89.8351,89.7211,89.7401,13148.0
2022-07-18 12:20:00,94.47,94.52,94.47,94.52,12726.0,89.7496,89.7971,89.7496,89.7971,12726.0
2022-07-18 12:25:00,94.51,94.51,94.47,94.48,10401.0,89.7876,89.7876,89.7496,89.7591,10401.0
2022-07-18 12:30:00,94.48,94.48,94.36,94.37,19322.0,89.7591,89.7591,89.6451,89.6546,19322.0
2022-07-18 12:35:00,94.36,94.43,94.36,94.42,4828.0,89.6451,89.7116,89.6451,89.7021,4828.0
2022-07-18 12:40:00,94.42,94.44,94.39,94.44,14091.0,89.7021,89.7211,89.6736,89.7211,14091.0
2022-07-18 12:45:00,94.43,94.44,94.34,94.35,11297.0,89.7116,89.7211,89.6261,89.6356,11297.0
2022-07-18 12:50:00,94.35,94.36,94.23,94.24,12331.0,89.6356,89.6451,89.5216,89.5311,12331.0
2022-07-18 12:55:00,94.24,94.26,94.15,94.18,19645.0,89.5311,89.5501,89.4456,89.4741,19645.0
2022-07-18 13:00:00,94.19,94.28,94.19,94.28,26010.0,89.4836,89.5691,89.4836,89.5691,26010.0
2022-07-18 13:05:00,94.28,94.3,94.24,94.25,15774.0,89.5691,89.5881,89.5311,89.5406,15774.0
2022-07-18 13:10:00,94.26,94.27,94.2,94.25,12473.0,89.5501,89.5596,89.4931,89.5406,12473.0
2022-07-18 13:15:00,94.25,94.25,94.15,94.16,13984.0,89.5406,89.5406,89.4456,89.4551,13984.0
2022-07-18 13:20:00,94.2,94.2,94.13,94.2,55026.0,89.4931,89.4931,89.4266,89.4931,55026.0
2022-07-18 13:25:00,94.21,94.29,94.2,94.27,11833.0,89.5026,89.5786,89.4931,89.5596,11833.0
2022-07-18 13:30:00,94.28,94.28,94.1,94.1,29815.0,89.5691,89.5691,89.3981,89.3981,29815.0
2022-07-18 13:35:00,94.09,94.12,93.95,94.02,20782.0,89.3886,89.4171,89.2556,89.3221,20782.0
2022-07-18 13:40:00,94.01,94.08,93.98,94.04,24718.0,89.3126,89.3791,89.2841,89.3411,24718.0
2022-07-18 13:45:00,94.04,94.07,93.93,93.94,18237.0,89.3411,89.3696,89.2366,89.2461,18237.0
2022-07-18 13:50:00,93.94,94.0,93.92,94.0,9296.0,89.2461,89.3031,89.2271,89.3031,9296.0
2022-07-18 13:55:00,94.0,94.0,93.7,93.71,23616.0,89.3031,89.3031,89.0181,89.0276,23616.0
2022-07-18 14:00:00,93.7,93.78,93.68,93.74,18875.0,89.0181,89.0941,88.9991,89.0561,18875.0
2022-07-18 14:05:00,93.73,93.76,93.65,93.67,35698.0,89.0466,89.0751,88.9706,88.9896,35698.0
2022-07-18 14:10:00,93.67,93.68,93.55,93.65,19305.0,88.9896,88.9991,88.8756,88.9706,19305.0
2022-07-18 14:15:00,93.64,93.73,93.63,93.63,46489.0,88.9611,89.0466,88.9516,88.9516,46489.0
2022-07-18 14:20:00,93.64,93.65,93.49,93.5,36645.0,88.9611,88.9706,88.8186,88.8281,36645.0
2022-07-18 14:25:00,93.51,93.51,93.33,93.37,26368.0,88.8376,88.8376,88.6666,88.7046,26368.0
2022-07-18 14:30:00,93.37,93.49,93.34,93.47,20048.0,88.7046,88.8186,88.6761,88.7996,20048.0
2022-07-18 14:35:00,93.47,93.58,93.46,93.54,12508.0,88.7996,88.9041,88.7901,88.8661,12508.0
2022-07-18 14:40:00,93.53,93.56,93.37,93.38,20029.0,88.8566,88.8851,88.7046,88.7141,20029.0
2022-07-18 14:45:00,93.39,93.43,93.33,93.4,20450.0,88.7236,88.7616,88.6666,88.7331,20450.0
2022-07-18 14:50:00,93.38,93.38,93.27,93.36,30774.0,88.7141,88.7141,88.6096,88.6951,30774.0
2022-07-18 14:55:00,93.36,93.36,93.25,93.33,19181.0,88.6951,88.6951,88.5906,88.6666,19181.0
2022-07-18 15:00:00,93.32,93.37,93.23,93.33,99462.0,88.6571,88.7046,88.5716,88.6666,99462.0
2022-07-18 15:05:00,93.32,93.45,93.32,93.44,19795.0,88.6571,88.7806,88.6571,88.7711,19795.0
2022-07-18 15:10:00,93.42,93.44,93.32,93.42,43514.0,88.7521,88.7711,88.6571,88.7521,43514.0
2022-07-18 15:15:00,93.41,93.52,93.41,93.52,31008.0,88.7426,88.8471,88.7426,88.8471,31008.0
2022-07-18 15:20:00,93.51,93.55,93.43,93.44,27543.0,88.8376,88.8756,88.7616,88.7711,27543.0
2022-07-18 15:25:00,93.44,93.47,93.24,93.24,31494.0,88.7711,88.7996,88.5811,88.5811,31494.0
2022-07-18 15:30:00,93.25,93.25,93.12,93.16,24411.0,88.5906,88.5906,88.4671,88.5051,24411.0
2022-07-18 15:35:00,93.19,93.21,92.97,93.0,42713.0,88.5336,88.5526,88.3245,88.353,42713.0
2022-07-18 15:40:00,93.0,93.09,92.97,93.02,172793.0,88.353,88.4386,88.3245,88.372,172793.0
2022-07-18 15:45:00,93.01,93.01,92.86,92.87,47596.0,88.3625,88.3625,88.22,88.2295,47596.0
2022-07-18 15:50:00,92.87,93.17,92.85,93.15,59933.0,88.2295,88.5146,88.2105,88.4956,59933.0
2022-07-18 15:55:00,93.15,93.21,93.09,93.1,59510.0,88.4956,88.5526,88.4386,88.4481,59510.0
2022-07-19 09:30:00,94.27,94.7,94.03,94.68,93517.0,89.5596,89.9681,89.3316,89.9491,93517.0
2022-07-19 09:35:00,94.7,95.09,94.67,95.01,78915.0,89.9681,90.3386,89.9396,90.2626,78915.0
2022-07-19 09:40:00,95.05,95.16,94.91,94.98,34347.0,90.3006,90.4051,90.1676,90.2341,34347.0
2022-07-19 09:45:00,94.99,95.01,94.71,94.9,42199.0,90.2436,90.2626,89.9776,90.1581,42199.0
2022-07-19 09:50:00,94.91,95.11,94.91,95.06,34011.0,90.1676,90.3576,90.1676,90.3101,34011.0
2022-07-19 09:55:00,95.06,95.19,95.02,95.18,33736.0,90.3101,90.4336,90.2721,90.4241,33736.0
2022-07-19 10:00:00,95.2,95.3,95.14,95.2,22856.0,90.4431,90.5381,90.3861,90.4431,22856.0
2022-07-19 10:05:00,95.2,95.22,95.08,95.21,18780.0,90.4431,90.4621,90.3291,90.4526,18780.0
2022-07-19 10:10:00,95.2,95.43,95.18,95.31,22529.0,90.4431,90.6616,90.4241,90.5476,22529.0
2022-07-19 10:15:00,95.29,95.51,95.27,95.48,43578.0,90.5286,90.7376,90.5096,90.7091,43578.0
2022-07-19 10:20:00,95.47,95.66,95.47,95.59,32923.0,90.6996,90.8801,90.6996,90.8136,32923.0
2022-07-19 10:25:00,95.6,95.75,95.6,95.71,35698.0,90.8231,90.9656,90.8231,90.9276,35698.0
2022-07-19 10:30:00,95.71,95.75,95.64,95.65,18051.0,90.9276,90.9656,90.8611,90.8706,18051.0
2022-07-19 10:35:00,95.63,95.67,95.6,95.65,17478.0,90.8516,90.8896,90.8231,90.8706,17478.0
2022-07-19 10:40:00,95.64,95.72,95.61,95.68,21984.0,90.8611,90.9371,90.8326,90.8991,21984.0
2022-07-19 10:45:00,95.73,95.75,95.67,95.74,10226.0,90.9466,90.9656,90.8896,90.9561,10226.0
2022-07-19 10:50:00,95.71,95.78,95.71,95.71,17454.0,90.9276,90.9941,90.9276,90.9276,17454.0
2022-07-19 10:55:00,95.73,95.73,95.6,95.65,14475.0,90.9466,90.9466,90.8231,90.8706,14475.0
2022-07-19 11:00:00,95.67,95.8,95.67,95.78,16908.0,90.8896,91.0131,90.8896,90.9941,16908.0
2022-07-19 11:05:00,95.78,95.82,95.75,95.78,13377.0,90.9941,91.0321,90.9656,90.9941,13377.0
2022-07-19 11:10:00,95.79,95.83,95.76,95.83,26964.0,91.0036,91.0416,90.9751,91.0416,26964.0
2022-07-19 11:15:00,95.82,95.85,95.67,95.68,24029.0,91.0321,91.0606,90.8896,90.8991,24029.0
2022-07-19 11:20:00,95.7,95.79,95.63,95.79,23288.0,90.9181,91.0036,90.8516,91.0036,23288.0
2022-07-19 11:25:00,95.79,95.85,95.78,95.83,21878.0,91.0036,91.0606,90.9941,91.0416,21878.0
2022-07-19 11:30:00,95.83,95.99,95.82,95.96,35749.0,91.0416,91.1936,91.0321,91.1651,35749.0
2022-07-19 11:35:00,95.96,95.99,95.87,95.88,24668.0,91.1651,91.1936,91.0796,91.0891,24668.0
2022-07-19 11:40:00,95.88,95.92,95.85,95.9,22235.0,91.0891,91.1271,91.0606,91.1081,22235.0
2022-07-19 11:45:00,95.92,95.93,95.87,95.87,49963.0,91.1271,91.1366,91.0796,91.0796,49963.0
2022-07-19 11:50:00,95.86,95.93,95.85,95.92,31758.0,91.0701,91.1366,91.0606,91.1271,31758.0
2022-07-19 11:55:00,95.93,96.08,95.92,96.08,32527.0,91.1366,91.2791,91.1271,91.2791,32527.0
2022-07-19 12:00:00,96.07,96.07,95.91,95.94,41021.0,91.2696,91.2696,91.1176,91.1461,41021.0
2022-07-19 12:05:00,95.94,95.98,95.9,95.91,15488.0,91.1461,91.1841,91.1081,91.1176,15488.0
2022-07-19 12:10:00,95.93,95.99,95.92,95.95,11980.0,91.1366,91.1936,91.1271,91.1556,11980.0
2022-07-19 12:15:00,95.97,95.97,95.89,95.94,22168.0,91.1746,91.1746,91.0986,91.1461,22168.0
2022-07-19 12:20:00,95.94,95.99,95.93,95.99,39126.0,91.1461,91.1936,91.1366,91.1936,39126.0
2022-07-19 12:25:00,96.0,96.04,95.98,95.99,20200.0,91.2031,91.2411,91.1841,91.1936,20200.0
2022-07-19 12:30:00,95.98,96.12,95.97,96.1,77039.0,91.1841,91.3172,91.1746,91.2982,77039.0
2022-07-19 12:35:00,96.1,96.17,96.07,96.16,23679.0,91.2982,91.3647,91.2696,91.3552,23679.0
2022-07-19 12:40:00,96.16,96.23,96.16,96.18,51332.0,91.3552,91.4217,91.3552,91.3742,51332.0
2022-07-19 12:45:00,96.17,96.25,96.15,96.2,30098.0,91.3647,91.4407,91.3457,91.3932,30098.0
2022-07-19 12:50:00,96.19,96.23,96.14,96.17,18421.0,91.3837,91.4217,91.3362,91.3647,18421.0
2022-07-19 12:55:00,96.17,96.24,96.16,96.21,6435.0,91.3647,91.4312,91.3552,91.4027,6435.0
2022-07-19 13:00:00,96.21,96.24,96.2,96.22,7565.0,91.4027,91.4312,91.3932,91.4122,7565.0
2022-07-19 13:05:00,96.2,96.21,96.14,96.15,8178.0,91.3932,91.4027,91.3362,91.3457,8178.0
2022-07-19 13:10:00,96.16,96.17,96.08,96.08,17791.0,91.3552,91.3647,91.2791,91.2791,17791.0
2022-07-19 13:15:00,96.09,96.11,96.02,96.04,9440.0,91.2886,91.3077,91.2221,91.2411,9440.0
2022-07-19 13:20:00,96.03,96.12,96.0,96.1,25813.0,91.2316,91.3172,91.2031,91.2982,25813.0
2022-07-19 13:25:00,96.13,96.13,96.08,96.11,56479.0,91.3267,91.3267,91.2791,91.3077,56479.0
2022-07-19 13:30:00,96.14,96.17,96.12,96.16,16510.0,91.3362,91.3647,91.3172,91.3552,16510.0
2022-07-19 13:35:00,96.17,96.23,96.14,96.23,13366.0,91.3647,91.4217,91.3362,91.4217,13366.0
2022-07-19 13:40:00,96.22,96.3,96.21,96.3,17234.0,91.4122,91.4882,91.4027,91.4882,17234.0
2022-07-19 13:45:00,96.3,96.35,96.29,96.34,34955.0,91.4882,91.5357,91.4787,91.5262,34955.0
2022-07-19 13:50:00,96.34,96.43,96.33,96.43,19989.0,91.5262,91.6117,91.5167,91.6117,19989.0
2022-07-19 13:55:00,96.43,96.5,96.4,96.48,33338.0,91.6117,91.6782,91.5832,91.6592,33338.0
2022-07-19 14:00:00,96.49,96.57,96.47,96.54,18126.0,91.6687,91.7447,91.6497,91.7162,18126.0
2022-07-19 14:05:00,96.54,96.6,96.51,96.59,33650.0,91.7162,91.7732,91.6877,91.7637,33650.0
2022-07-19 14:10:00,96.57,96.59,96.53,96.55,21348.0,91.7447,91.7637,91.7067,91.7257,21348.0
2022-07-19 14:15:00,96.54,96.56,96.47,96.55,17913.0,91.7162,91.7352,91.6497,91.7257,17913.0
2022-07-19 14:20:00,96.55,96.56,96.43,96.49,24749.0,91.7257,91.7352,91.6117,91.6687,24749.0
2022-07-19 14:25:00,96.49,96.5,96.28,96.28,24187.0,91.6687,91.6782,91.4692,91.4692,24187.0
2022-07-19 14:30:00,96.29,96.37,96.29,96.33,9372.0,91.4787,91.5547,91.4787,91.5167,9372.0
2022-07-19 14:35:00,96.34,96.38,96.3,96.3,12071.0,91.5262,91.5642,91.4882,91.4882,12071.0
2022-07-19 14:40:00,96.31,96.38,96.29,96.37,11013.0,91.4977,91.5642,91.4787,91.5547,11013.0
2022-07-19 14:45:00,96.38,96.38,96.26,96.31,36062.0,91.5642,91.5642,91.4502,91.4977,36062.0
2022-07-19 14:50:00,96.32,96.4,96.27,96.38,18214.0,91.5072,91.5832,91.4597,91.5642,18214.0
2022-07-19 14:55:00,96.37,96.39,96.31,96.37,21160.0,91.5547,91.5737,91.4977,91.5547,21160.0
2022-07-19 15:00:00,96.35,96.39,96.31,96.38,16317.0,91.5357,91.5737,91.4977,91.5642,16317.0
2022-07-19 15:05:00,96.38,96.53,96.37,96.53,14300.0,91.5642,91.7067,91.5547,91.7067,14300.0
2022-07-19 15:10:00,96.52,96.52,96.4,96.46,70606.0,91.6972,91.6972,91.5832,91.6402,70606.0
2022-07-19 15:15:00,96.47,96.51,96.43,96.51,17781.0,91.6497,91.6877,91.6117,91.6877,17781.0
2022-07-19 15:20:00,96.5,96.5,96.4,96.43,8116.0,91.6782,91.6782,91.5832,91.6117,8116.0
2022-07-19 15:25:00,96.44,96.49,96.43,96.43,44831.0,91.6212,91.6687,91.6117,91.6117,44831.0
2022-07-19 15:30:00,96.45,96.48,96.31,96.31,57388.0,91.6307,91.6592,91.4977,91.4977,57388.0
2022-07-19 15:35:00,96.31,96.45,96.31,96.45,41963.0,91.4977,91.6307,91.4977,91.6307,41963.0
2022-07-19 15:40:00,96.45,96.53,96.45,96.52,26658.0,91.6307,91.7067,91.6307,91.6972,26658.0
2022-07-19 15:45:00,96.5,96.51,96.39,96.39,62419.0,91.6782,91.6877,91.5737,91.5737,62419.0
2022-07-19 15:50:00,96.38,96.53,96.38,96.47,76367.0,91.5642,91.7067,91.5642,91.6497,76367.0
2022-07-19 15:55:00,96.47,96.52,96.39,96.43,144293.0,91.6497,91.6972,91.5737,91.6117,144293.0
2022-07-20 09:30:00,96.32,96.64,96.17,96.63,149030.0,91.5072,91.8112,91.3647,91.8017,149030.0
2022-07-20 09:35:00,96.62,96.75,96.58,96.66,49003.0,91.7922,91.9157,91.7542,91.8302,49003.0
2022-07-20 09:40:00,96.62,96.76,96.52,96.57,51174.0,91.7922,91.9252,91.6972,91.7447,51174.0
2022-07-20 09:45:00,96.62,96.63,96.23,96.39,74090.0,91.7922,91.8017,91.4217,91.5737,74090.0
2022-07-20 09:50:00,96.4,96.58,96.31,96.38,21070.0,91.5832,91.7542,91.4977,91.5642,21070.0
2022-07-20 09:55:00,96.38,96.43,96.23,96.24,23878.0,91.5642,91.6117,91.4217,91.4312,23878.0
2022-07-20 10:00:00,96.24,96.33,96.17,96.31,24099.0,91.4312,91.5167,91.3647,91.4977,24099.0
2022-07-20 10:05:00,96.31,96.42,96.08,96.42,26179.0,91.4977,91.6022,91.2791,91.6022,26179.0
2022-07-20 10:10:00,96.46,96.61,96.43,96.52,13667.0,91.6402,91.7827,91.6117,91.6972,13667.0
2022-07-20 10:15:00,96.54,96.6,96.48,96.6,28785.0,91.7162,91.7732,91.6592,91.7732,28785.0
2022-07-20 10:20:00,96.61,96.74,96.59,96.73,26060.0,91.7827,91.9062,91.7637,91.8967,26060.0
2022-07-20 10:25:00,96.73,96.92,96.72,96.87,33207.0,91.8967,92.0772,91.8872,92.0297,33207.0
2022-07-20 10:30:00,96.86,96.94,96.76,96.9,29640.0,92.0202,92.0962,91.9252,92.0582,29640.0
2022-07-20 10:35:00,96.9,97.09,96.88,97.06,27249.0,92.0582,92.2387,92.0392,92.2102,27249.0
2022-07-20 10:40:00,97.02,97.16,96.95,97.15,22194.0,92.1722,92.3052,92.1057,92.2957,22194.0
2022-07-20 10:45:00,97.15,97.31,97.12,97.27,19540.0,92.2957,92.4477,92.2672,92.4097,19540.0
2022-07-20 10:50:00,97.27,97.39,97.21,97.39,36607.0,92.4097,92.5237,92.3527,92.5237,36607.0
2022-07-20 10:55:00,97.39,97.43,97.37,97.4,24517.0,92.5237,92.5617,92.5047,92.5332,24517.0
2022-07-20 11:00:00,97.43,97.43,97.28,97.35,58796.0,92.5617,92.5617,92.4192,92.4857,58796.0
2022-07-20 11:05:00,97.36,97.41,97.31,97.4,20965.0,92.4952,92.5427,92.4477,92.5332,20965.0
2022-07-20 11:10:00,97.41,97.45,97.38,97.39,36109.0,92.5427,92.5807,92.5142,92.5237,36109.0
2022-07-20 11:15:00,97.39,97.39,97.32,97.34,38407.0,92.5237,92.5237,92.4572,92.4762,38407.0
2022-07-20 11:20:00,97.34,97.35,97.22,97.27,42771.0,92.4762,92.4857,92.3622,92.4097,42771.0
2022-07-20 11:25:00,97.26,97.31,97.24,97.28,18055.0,92.4002,92.4477,92.3812,92.4192,18055.0
2022-07-20 11:30:00,97.27,97.31,97.23,97.25,38738.0,92.4097,92.4477,92.3717,92.3907,38738.0
2022-07-20 11:35:00,97.25,97.28,97.09,97.17,14309.0,92.3907,92.4192,92.2387,92.3147,14309.0
2022-07-20 11:40:00,97.17,97.17,97.06,97.17,14821.0,92.3147,92.3147,92.2102,92.3147,14821.0
2022-07-20 11:45:00,97.2,97.29,97.2,97.28,11473.0,92.3432,92.4287,92.3432,92.4192,11473.0
2022-07-20 11:50:00,97.28,97.37,97.25,97.31,15078.0,92.4192,92.5047,92.3907,92.4477,15078.0
2022-07-20 11:55:00,97.3,97.33,97.22,97.31,17333.0,92.4382,92.4667,92.3622,92.4477,17333.0
2022-07-20 12:00:00,97.31,97.33,97.29,97.32,16282.0,92.4477,92.4667,92.4287,92.4572,16282.0
2022-07-20 12:05:00,97.32,97.47,97.3,97.46,71265.0,92.4572,92.5997,92.4382,92.5902,71265.0
2022-07-20 12:10:00,97.46,97.49,97.43,97.45,67100.0,92.5902,92.6187,92.5617,92.5807,67100.0
2022-07-20 12:15:00,97.45,97.46,97.28,97.33,25590.0,92.5807,92.5902,92.4192,92.4667,25590.0
2022-07-20 12:20:00,97.33,97.33,97.28,97.33,48785.0,92.4667,92.4667,92.4192,92.4667,48785.0
2022-07-20 12:25:00,97.34,97.34,97.23,97.24,14234.0,92.4762,92.4762,92.3717,92.3812,14234.0
2022-07-20 12:30:00,97.25,97.35,97.25,97.34,28817.0,92.3907,92.4857,92.3907,92.4762,28817.0
2022-07-20 12:35:00,97.34,97.38,97.32,97.36,23139.0,92.4762,92.5142,92.4572,92.4952,23139.0
2022-07-20 12:40:00,97.35,97.36,97.0,97.07,50722.0,92.4857,92.4952,92.1532,92.2197,50722.0
2022-07-20 12:45:00,97.07,97.07,96.78,96.88,20741.0,92.2197,92.2197,91.9442,92.0392,20741.0
2022-07-20 12:50:00,96.89,97.11,96.87,97.08,16602.0,92.0487,92.2577,92.0297,92.2292,16602.0
2022-07-20 12:55:00,97.08,97.14,97.06,97.08,7209.0,92.2292,92.2862,92.2102,92.2292,7209.0
2022-07-20 13:00:00,97.07,97.1,96.81,96.9,41419.0,92.2197,92.2482,91.9727,92.0582,41419.0
2022-07-20 13:05:00,96.87,96.96,96.75,96.89,51274.0,92.0297,92.1152,91.9157,92.0487,51274.0
2022-07-20 13:10:00,96.89,96.89,96.7,96.82,25079.0,92.0487,92.0487,91.8682,91.9822,25079.0
2022-07-20 13:15:00,96.8,97.02,96.78,97.02,14633.0,91.9632,92.1722,91.9442,92.1722,14633.0
2022-07-20 13:20:00,97.01,97.02,96.87,96.91,12711.0,92.1627,92.1722,92.0297,92.0677,12711.0
2022-07-20 13:25:00,96.92,97.06,96.9,97.05,22539.0,92.0772,92.2102,92.0582,92.2007,22539.0
2022-07-20 13:30:00,97.05,97.21,97.02,97.19,28421.0,92.2007,92.3527,92.1722,92.3337,28421.0
2022-07-20 13:35:00,97.19,97.21,97.04,97.21,20813.0,92.3337,92.3527,92.1912,92.3527,20813.0
2022-07-20 13:40:00,97.18,97.22,97.13,97.21,25005.0,92.3242,92.3622,92.2767,92.3527,25005.0
2022-07-20 13:45:00,97.21,97.21,97.06,97.06,14323.0,92.3527,92.3527,92.2102,92.2102,14323.0
2022-07-20 13:50:00,97.08,97.16,97.05,97.11,23566.0,92.2292,92.3052,92.2007,92.2577,23566.0
2022-07-20 13:55:00,97.11,97.11,96.87,96.92,18695.0,92.2577,92.2577,92.0297,92.0772,18695.0
2022-07-20 14:00:00,96.91,97.09,96.9,97.09,26766.0,92.0677,92.2387,92.0582,92.2387,26766.0
2022-07-20 14:05:00,97.1,97.13,97.05,97.13,10825.0,92.2482,92.2767,92.2007,92.2767,10825.0
2022-07-20 14:10:00,97.14,97.14,96.98,97.08,36225.0,92.2862,92.2862,92.1342,92.2292,36225.0
2022-07-20 14:15:00,97.08,97.17,96.99,97.17,20930.0,92.2292,92.3147,92.1437,92.3147,20930.0
2022-07-20 14:20:00,97.17,97.29,97.15,97.29,24702.0,92.3147,92.4287,92.2957,92.4287,24702.0
2022-07-20 14:25:00,97.28,97.4,97.28,97.37,59206.0,92.4192,92.5332,92.4192,92.5047,59206.0
2022-07-20 14:30:00,97.38,97.45,97.33,97.45,48987.0,92.5142,92.5807,92.4667,92.5807,48987.0
2022-07-20 14:35:00,97.45,97.5,97.41,97.5,28676.0,92.5807,92.6282,92.5427,92.6282,28676.0
2022-07-20 14:40:00,97.49,97.49,97.42,97.47,34622.0,92.6187,92.6187,92.5522,92.5997,34622.0
2022-07-20 14:45:00,97.47,97.5,97.44,97.48,26866.0,92.5997,92.6282,92.5712,92.6092,26866.0
2022-07-20 14:50:00,97.48,97.5,97.28,97.3,33240.0,92.6092,92.6282,92.4192,92.4382,33240.0
2022-07-20 14:55:00,97.3,97.49,97.26,97.45,22807.0,92.4382,92.6187,92.4002,92.5807,22807.0
2022-07-20 15:00:00,97.46,97.67,97.43,97.66,35281.0,92.5902,92.7897,92.5617,92.7802,35281.0
2022-07-20 15:05:00,97.67,97.7,97.58,97.59,33260.0,92.7897,92.8182,92.7042,92.7137,33260.0
2022-07-20 15:10:00,97.6,97.67,97.59,97.66,37014.0,92.7232,92.7897,92.7137,92.7802,37014.0
2022-07-20 15:15:00,97.66,97.82,97.65,97.81,25119.0,92.7802,92.9322,92.7707,92.9227,25119.0
2022-07-20 15:20:00,97.82,97.85,97.7,97.72,41097.0,92.9322,92.9607,92.8182,92.8372,41097.0
2022-07-20 15:25:00,97.72,97.88,97.72,97.88,34420.0,92.8372,92.9892,92.8372,92.9892,34420.0
2022-07-20 15:30:00,97.88,97.9,97.71,97.73,35943.0,92.9892,93.0082,92.8277,92.8467,35943.0
2022-07-20 15:35:00,97.72,97.79,97.64,97.75,40419.0,92.8372,92.9037,92.7612,92.8657,40419.0
2022-07-20 15:40:00,97.75,97.9,97.73,97.84,51955.0,92.8657,93.0082,92.8467,92.9512,51955.0
2022-07-20 15:45:00,97.83,97.85,97.69,97.82,101342.0,92.9417,92.9607,92.8087,92.9322,101342.0
2022-07-20 15:50:00,97.82,97.96,97.71,97.78,101452.0,92.9322,93.0652,92.8277,92.8942,101452.0
2022-07-20 15:55:00,97.8,97.92,97.71,97.82,197266.0,92.9132,93.0272,92.8277,92.9322,197266.0
2022-07-21 09:30:00,97.17,97.23,96.82,96.95,135605.0,92.3147,92.3717,91.9822,92.1057,135605.0
2022-07-21 09:35:00,96.89,97.0,96.72,96.92,69582.0,92.0487,92.1532,91.8872,92.0772,69582.0
2022-07-21 09:40:00,96.83,96.93,96.76,96.79,25355.0,91.9917,92.0867,91.9252,91.9537,25355.0
2022-07-21 09:45:00,96.7,96.98,96.68,96.78,56802.0,91.8682,92.1342,91.8492,91.9442,56802.0
2022-07-21 09:50:00,96.76,97.37,96.73,97.34,61941.0,91.9252,92.5047,91.8967,92.4762,61941.0
2022-07-21 09:55:00,97.35,97.38,97.19,97.21,105860.0,92.4857,92.5142,92.3337,92.3527,105860.0
2022-07-21 10:00:00,97.15,97.31,96.76,96.78,36994.0,92.2957,92.4477,91.9252,91.9442,36994.0
2022-07-21 10:05:00,96.7,97.01,96.7,96.87,19204.0,91.8682,92.1627,91.8682,92.0297,19204.0
2022-07-21 10:10:00,96.93,96.98,96.48,96.57,23223.0,92.0867,92.1342,91.6592,91.7447,23223.0
2022-07-21 10:15:00,96.53,96.88,96.49,96.78,14553.0,91.7067,92.0392,91.6687,91.9442,14553.0
2022-07-21 10:20:00,96.83,96.85,96.45,96.5,39093.0,91.9917,92.0107,91.6307,91.6782,39093.0
2022-07-21 10:25:00,96.43,96.44,96.2,96.3,471194.0,91.6117,91.6212,91.3932,91.4882,471194.0
2022-07-21 10:30:00,96.32,96.45,96.27,96.36,110358.0,91.5072,91.6307,91.4597,91.5452,110358.0
2022-07-21 10:35:00,96.4,96.73,96.39,96.73,18516.0,91.5832,91.8967,91.5737,91.8967,18516.0
2022-07-21 10:40:00,96.75,96.94,96.67,96.93,50636.0,91.9157,92.0962,91.8397,92.0867,50636.0
2022-07-21 10:45:00,96.95,96.95,96.81,96.84,30998.0,92.1057,92.1057,91.9727,92.0012,30998.0
2022-07-21 10:50:00,96.88,96.96,96.82,96.93,110690.0,92.0392,92.1152,91.9822,92.0867,110690.0
2022-07-21 10:55:00,96.96,97.09,96.93,97.08,161084.0,92.1152,92.2387,92.0867,92.2292,161084.0
2022-07-21 11:00:00,97.06,97.17,97.0,97.15,19300.0,92.2102,92.3147,92.1532,92.2957,19300.0
2022-07-21 11:05:00,97.17,97.18,96.97,97.0,117491.0,92.3147,92.3242,92.1247,92.1532,117491.0
2022-07-21 11:10:00,97.03,97.1,96.96,97.04,48145.0,92.1817,92.2482,92.1152,92.1912,48145.0
2022-07-21 11:15:00,97.06,97.09,96.99,97.0,39815.0,92.2102,92.2387,92.1437,92.1532,39815.0
2022-07-21 11:20:00,96.99,97.0,96.74,96.78,296604.0,92.1437,92.1532,91.9062,91.9442,296604.0
2022-07-21 11:25:00,96.81,96.9,96.73,96.88,43806.0,91.9727,92.0582,91.8967,92.0392,43806.0
2022-07-21 11:30:00,96.92,97.14,96.8,97.14,31348.0,92.0772,92.2862,91.9632,92.2862,31348.0
2022-07-21 11:35:00,97.13,97.2,97.05,97.05,21874.0,92.2767,92.3432,92.2007,92.2007,21874.0
2022-07-21 11:40:00,97.05,97.1,97.02,97.05,25048.0,92.2007,92.2482,92.1722,92.2007,25048.0
2022-07-21 11:45:00,97.04,97.2,97.04,97.12,396199.0,92.1912,92.3432,92.1912,92.2672,396199.0
2022-07-21 11:50:00,97.12,97.16,97.07,97.09,156856.0,92.2672,92.3052,92.2197,92.2387,156856.0
2022-07-21 11:55:00,97.11,97.17,97.09,97.11,96920.0,92.2577,92.3147,92.2387,92.2577,96920.0
2022-07-21 12:00:00,97.07,97.25,97.07,97.22,85393.0,92.2197,92.3907,92.2197,92.3622,85393.0
2022-07-21 12:05:00,97.22,97.33,97.18,97.33,29567.0,92.3622,92.4667,92.3242,92.4667,29567.0
2022-07-21 12:10:00,97.32,97.32,97.05,97.18,21109.0,92.4572,92.4572,92.2007,92.3242,21109.0
2022-07-21 12:15:00,97.19,97.23,97.15,97.2,33151.0,92.3337,92.3717,92.2957,92.3432,33151.0
2022-07-21 12:20:00,97.2,97.22,97.11,97.18,20622.0,92.3432,92.3622,92.2577,92.3242,20622.0
2022-07-21 12:25:00,97.16,97.34,97.16,97.32,30052.0,92.3052,92.4762,92.3052,92.4572,30052.0
2022-07-21 12:30:00,97.31,97.39,97.31,97.34,109129.0,92.4477,92.5237,92.4477,92.4762,109129.0
2022-07-21 12:35:00,97.34,97.4,97.32,97.38,98576.0,92.4762,92.5332,92.4572,92.5142,98576.0
2022-07-21 12:40:00,97.37,97.39,97.27,97.27,65187.0,92.5047,92.5237,92.4097,92.4097,65187.0
2022-07-21 12:45:00,97.27,97.33,97.22,97.32,125367.0,92.4097,92.4667,92.3622,92.4572,125367.0
2022-07-21 12:50:00,97.33,97.43,97.33,97.4,55053.0,92.4667,92.5617,92.4667,92.5332,55053.0
2022-07-21 12:55:00,97.41,97.44,97.38,97.43,1105524.0,92.5427,92.5712,92.5142,92.5617,1105524.0
2022-07-21 13:00:00,97.43,97.44,97.34,97.38,20313.0,92.5617,92.5712,92.4762,92.5142,20313.0
2022-07-21 13:05:00,97.37,97.43,97.28,97.29,77278.0,92.5047,92.5617,92.4192,92.4287,77278.0
2022-07-21 13:10:00,97.29,97.32,97.19,97.19,107047.0,92.4287,92.4572,92.3337,92.3337,107047.0
2022-07-21 13:15:00,97.19,97.34,97.17,97.26,83795.0,92.3337,92.4762,92.3147,92.4002,83795.0
2022-07-21 13:20:00,97.25,97.32,97.13,97.15,155227.0,92.3907,92.4572,92.2767,92.2957,155227.0
2022-07-21 13:25:00,97.14,97.27,97.09,97.19,105983.0,92.2862,92.4097,92.2387,92.3337,105983.0
2022-07-21 13:30:00,97.18,97.18,96.91,96.94,57380.0,92.3242,92.3242,92.0677,92.0962,57380.0
2022-07-21 13:35:00,96.94,97.09,96.87,97.07,88807.0,92.0962,92.2387,92.0297,92.2197,88807.0
2022-07-21 13:40:00,97.1,97.17,97.06,97.15,78766.0,92.2482,92.3147,92.2102,92.2957,78766.0
2022-07-21 13:45:00,97.14,97.15,97.06,97.06,78949.0,92.2862,92.2957,92.2102,92.2102,78949.0
2022-07-21 13:50:00,97.07,97.09,96.89,96.89,51533.0,92.2197,92.2387,92.0487,92.0487,51533.0
2022-07-21 13:55:00,96.88,97.03,96.85,97.0,138229.0,92.0392,92.1817,92.0107,92.1532,138229.0
2022-07-21 14:00:00,97.03,97.06,96.94,97.04,60266.0,92.1817,92.2102,92.0962,92.1912,60266.0
2022-07-21 14:05:00,97.04,97.17,97.02,97.13,66795.0,92.1912,92.3147,92.1722,92.2767,66795.0
2022-07-21 14:10:00,97.14,97.34,97.11,97.32,318187.0,92.2862,92.4762,92.2577,92.4572,318187.0
2022-07-21 14:15:00,97.34,97.48,97.31,97.44,438749.0,92.4762,92.6092,92.4477,92.5712,438749.0
2022-07-21 14:20:00,97.45,97.66,97.43,97.6,530128.0,92.5807,92.7802,92.5617,92.7232,530128.0
2022-07-21 14:25:00,97.59,97.59,97.44,97.47,62104.0,92.7137,92.7137,92.5712,92.5997,62104.0
2022-07-21 14:30:00,97.47,97.48,97.34,97.34,52348.0,92.5997,92.6092,92.4762,92.4762,52348.0
2022-07-21 14:35:00,97.34,97.36,97.27,97.34,264418.0,92.4762,92.4952,92.4097,92.4762,264418.0
2022-07-21 14:40:00,97.35,97.35,97.19,97.21,71242.0,92.4857,92.4857,92.3337,92.3527,71242.0
2022-07-21 14:45:00,97.21,97.25,97.12,97.2,66563.0,92.3527,92.3907,92.2672,92.3432,66563.0
2022-07-21 14:50:00,97.21,97.23,97.09,97.09,77726.0,92.3527,92.3717,92.2387,92.2387,77726.0
2022-07-21 14:55:00,97.11,97.15,97.06,97.08,110562.0,92.2577,92.2957,92.2102,92.2292,110562.0
2022-07-21 15:00:00,97.1,97.22,97.09,97.22,48843.0,92.2482,92.3622,92.2387,92.3622,48843.0
2022-07-21 15:05:00,97.21,97.44,97.2,97.43,89059.0,92.3527,92.5712,92.3432,92.5617,89059.0
2022-07-21 15:10:00,97.43,97.46,97.34,97.41,165469.0,92.5617,92.5902,92.4762,92.5427,165469.0
2022-07-21 15:15:00,97.4,97.43,97.34,97.41,56704.0,92.5332,92.5617,92.4762,92.5427,56704.0
2022-07-21 15:20:00,97.39,97.43,97.33,97.4,136068.0,92.5237,92.5617,92.4667,92.5332,136068.0
2022-07-21 15:25:00,97.4,97.49,97.39,97.41,61677.0,92.5332,92.6187,92.5237,92.5427,61677.0
2022-07-21 15:30:00,97.42,97.47,97.37,97.46,291059.0,92.5522,92.5997,92.5047,92.5902,291059.0
2022-07-21 15:35:00,97.47,97.54,97.39,97.41,42915.0,92.5997,92.6662,92.5237,92.5427,42915.0
2022-07-21 15:40:00,97.4,97.61,97.4,97.58,49348.0,92.5332,92.7327,92.5332,92.7042,49348.0
2022-07-21 15:45:00,97.58,97.61,97.47,97.56,136700.0,92.7042,92.7327,92.5997,92.6852,136700.0
2022-07-21 15:50:00,97.56,97.88,97.56,97.86,182152.0,92.6852,92.9892,92.6852,92.9702,182152.0
2022-07-21 15:55:00,97.86,98.09,97.85,98.09,264862.0,92.9702,93.1887,92.9607,93.1887,264862.0
2022-07-22 09:30:00,98.28,98.48,98.04,98.04,197279.0,93.3692,93.5592,93.1412,93.1412,197279.0
2022-07-22 09:35:00,98.03,98.35,97.91,98.26,41612.0,93.1317,93.4357,93.0177,93.3502,41612.0
2022-07-22 09:40:00,98.25,98.5,98.11,98.44,30861.0,93.3407,93.5782,93.2077,93.5212,30861.0
2022-07-22 09:45:00,98.46,98.5,97.93,98.06,80212.0,93.5402,93.5782,93.0367,93.1602,80212.0
2022-07-22 09:50:00,98.05,98.2,97.54,97.61,47547.0,93.1507,93.2932,92.6662,92.7327,47547.0
2022-07-22 09:55:00,97.54,97.56,97.17,97.35,26401.0,92.6662,92.6852,92.3147,92.4857,26401.0
2022-07-22 10:00:00,97.36,97.59,97.31,97.5,19986.0,92.4952,92.7137,92.4477,92.6282,19986.0
2022-07-22 10:05:00,97.47,97.47,97.19,97.3,41336.0,92.5997,92.5997,92.3337,92.4382,41336.0
2022-07-22 10:10:00,97.28,97.58,97.28,97.54,24572.0,92.4192,92.7042,92.4192,92.6662,24572.0
2022-07-22 10:15:00,97.62,97.77,97.59,97.66,41359.0,92.7422,92.8847,92.7137,92.7802,41359.0
2022-07-22 10:20:00,97.64,97.72,97.49,97.61,12518.0,92.7612,92.8372,92.6187,92.7327,12518.0
2022-07-22 10:25:00,97.59,97.63,97.37,97.59,12678.0,92.7137,92.7517,92.5047,92.7137,12678.0
2022-07-22 10:30:00,97.59,97.69,97.51,97.61,18356.0,92.7137,92.8087,92.6377,92.7327,18356.0
2022-07-22 10:35:00,97.63,97.73,97.57,97.64,17322.0,92.7517,92.8467,92.6947,92.7612,17322.0
2022-07-22 10:40:00,97.62,97.85,97.6,97.75,14759.0,92.7422,92.9607,92.7232,92.8657,14759.0
2022-07-22 10:45:00,97.75,97.84,97.72,97.8,16993.0,92.8657,92.9512,92.8372,92.9132,16993.0
2022-07-22 10:50:00,97.83,97.96,97.8,97.92,26909.0,92.9417,93.0652,92.9132,93.0272,26909.0
2022-07-22 10:55:00,97.95,97.96,97.8,97.8,24883.0,93.0557,93.0652,92.9132,92.9132,24883.0
2022-07-22 11:00:00,97.82,97.91,97.62,97.65,17738.0,92.9322,93.0177,92.7422,92.7707,17738.0
2022-07-22 11:05:00,97.62,97.78,97.59,97.75,21225.0,92.7422,92.8942,92.7137,92.8657,21225.0
2022-07-22 11:10:00,97.75,98.11,97.74,98.11,40132.0,92.8657,93.2077,92.8562,93.2077,40132.0
2022-07-22 11:15:00,98.12,98.14,97.87,97.96,32724.0,93.2172,93.2362,92.9797,93.0652,32724.0
2022-07-22 11:20:00,97.95,97.96,97.79,97.79,19261.0,93.0557,93.0652,92.9037,92.9037,19261.0
2022-07-22 11:25:00,97.77,97.84,97.77,97.79,20129.0,92.8847,92.9512,92.8847,92.9037,20129.0
2022-07-22 11:30:00,97.76,97.84,97.59,97.7,90630.0,92.8752,92.9512,92.7137,92.8182,90630.0
2022-07-22 11:35:00,97.69,97.73,97.53,97.65,75448.0,92.8087,92.8467,92.6567,92.7707,75448.0
2022-07-22 11:40:00,97.65,97.7,97.43,97.51,28544.0,92.7707,92.8182,92.5617,92.6377,28544.0
2022-07-22 11:45:00,97.52,97.57,97.44,97.54,33957.0,92.6472,92.6947,92.5712,92.6662,33957.0
2022-07-22 11:50:00,97.56,97.67,97.53,97.63,22918.0,92.6852,92.7897,92.6567,92.7517,22918.0
2022-07-22 11:55:00,97.61,97.64,97.51,97.61,55871.0,92.7327,92.7612,92.6377,92.7327,55871.0
2022-07-22 12:00:00,97.64,97.67,97.51,97.58,27137.0,92.7612,92.7897,92.6377,92.7042,27137.0
2022-07-22 12:05:00,97.58,97.6,97.44,97.44,18833.0,92.7042,92.7232,92.5712,92.5712,18833.0
2022-07-22 12:10:00,97.43,97.43,97.31,97.4,22331.0,92.5617,92.5617,92.4477,92.5332,22331.0
2022-07-22 12:15:00,97.41,97.57,97.41,97.54,15700.0,92.5427,92.6947,92.5427,92.6662,15700.0
2022-07-22 12:20:00,97.52,97.52,97.4,97.4,8988.0,92.6472,92.6472,92.5332,92.5332,8988.0
2022-07-22 12:25:00,97.39,97.47,97.29,97.42,14462.0,92.5237,92.5997,92.4287,92.5522,14462.0
2022-07-22 12:30:00,97.42,97.61,97.4,97.6,40280.0,92.5522,92.7327,92.5332,92.7232,40280.0
2022-07-22 12:35:00,97.61,97.61,97.41,97.45,16564.0,92.7327,92.7327,92.5427,92.5807,16564.0
2022-07-22 12:40:00,97.42,97.44,97.28,97.29,26510.0,92.5522,92.5712,92.4192,92.4287,26510.0
2022-07-22 12:45:00,97.28,97.4,97.23,97.35,22247.0,92.4192,92.5332,92.3717,92.4857,22247.0
2022-07-22 12:50:00,97.36,97.42,97.35,97.36,13264.0,92.4952,92.5522,92.4857,92.4952,13264.0
2022-07-22 12:55:00,97.35,97.4,97.21,97.23,39246.0,92.4857,92.5332,92.3527,92.3717,39246.0
2022-07-22 13:00:00,97.2,97.21,97.06,97.06,1096522.0,92.3432,92.3527,92.2102,92.2102,1096522.0
2022-07-22 13:05:00,97.06,97.1,97.02,97.09,116376.0,92.2102,92.2482,92.1722,92.2387,116376.0
2022-07-22 13:10:00,97.09,97.09,96.88,96.88,35203.0,92.2387,92.2387,92.0392,92.0392,35203.0
2022-07-22 13:15:00,96.88,96.96,96.79,96.8,72029.0,92.0392,92.1152,91.9537,91.9632,72029.0
2022-07-22 13:20:00,96.83,96.9,96.76,96.8,45485.0,91.9917,92.0582,91.9252,91.9632,45485.0
2022-07-22 13:25:00,96.77,96.82,96.7,96.8,90912.0,91.9347,91.9822,91.8682,91.9632,90912.0
2022-07-22 13:30:00,96.79,96.79,96.58,96.58,28843.0,91.9537,91.9537,91.7542,91.7542,28843.0
2022-07-22 13:35:00,96.57,96.61,96.46,96.58,41044.0,91.7447,91.7827,91.6402,91.7542,41044.0
2022-07-22 13:40:00,96.56,96.58,96.43,96.55,18333.0,91.7352,91.7542,91.6117,91.7257,18333.0
2022-07-22 13:45:00,96.56,96.6,96.44,96.52,23074.0,91.7352,91.7732,91.6212,91.6972,23074.0
2022-07-22 13:50:00,96.51,96.51,96.45,96.47,13403.0,91.6877,91.6877,91.6307,91.6497,13403.0
2022-07-22 13:55:00,96.48,96.57,96.45,96.55,25807.0,91.6592,91.7447,91.6307,91.7257,25807.0
2022-07-22 14:00:00,96.56,96.58,96.36,96.4,111184.0,91.7352,91.7542,91.5452,91.5832,111184.0
2022-07-22 14:05:00,96.4,96.44,96.32,96.38,40674.0,91.5832,91.6212,91.5072,91.5642,40674.0
2022-07-22 14:10:00,96.37,96.37,96.26,96.32,33199.0,91.5547,91.5547,91.4502,91.5072,33199.0
2022-07-22 14:15:00,96.31,96.47,96.31,96.44,38626.0,91.4977,91.6497,91.4977,91.6212,38626.0
2022-07-22 14:20:00,96.42,96.46,96.37,96.38,50285.0,91.6022,91.6402,91.5547,91.5642,50285.0
2022-07-22 14:25:00,96.38,96.44,96.31,96.44,31157.0,91.5642,91.6212,91.4977,91.6212,31157.0
2022-07-22 14:30:00,96.42,96.56,96.35,96.5,37530.0,91.6022,91.7352,91.5357,91.6782,37530.0
2022-07-22 14:35:00,96.52,96.57,96.44,96.52,54283.0,91.6972,91.7447,91.6212,91.6972,54283.0
2022-07-22 14:40:00,96.53,96.54,96.43,96.51,28265.0,91.7067,91.7162,91.6117,91.6877,28265.0
2022-07-22 14:45:00,96.5,96.6,96.47,96.59,29005.0,91.6782,91.7732,91.6497,91.7637,29005.0
2022-07-22 14:50:00,96.61,96.79,96.57,96.63,510148.0,91.7827,91.9537,91.7447,91.8017,510148.0
2022-07-22 14:55:00,96.64,96.7,96.59,96.62,33357.0,91.8112,91.8682,91.7637,91.7922,33357.0
2022-07-22 15:00:00,96.6,96.69,96.56,96.65,87310.0,91.7732,91.8587,91.7352,91.8207,87310.0
2022-07-22 15:05:00,96.64,96.68,96.6,96.63,54706.0,91.8112,91.8492,91.7732,91.8017,54706.0
2022-07-22 15:10:00,96.63,96.8,96.59,96.8,54021.0,91.8017,91.9632,91.7637,91.9632,54021.0
2022-07-22 15:15:00,96.79,96.79,96.68,96.69,21780.0,91.9537,91.9537,91.8492,91.8587,21780.0
2022-07-22 15:20:00,96.71,96.8,96.71,96.78,43864.0,91.8777,91.9632,91.8777,91.9442,43864.0
2022-07-22 15:25:00,96.78,96.79,96.64,96.73,32037.0,91.9442,91.9537,91.8112,91.8967,32037.0
2022-07-22 15:30:00,96.74,96.76,96.63,96.64,50254.0,91.9062,91.9252,91.8017,91.8112,50254.0
2022-07-22 15:35:00,96.63,96.67,96.58,96.61,53292.0,91.8017,91.8397,91.7542,91.7827,53292.0
2022-07-22 15:40:00,96.61,96.68,96.61,96.66,55426.0,91.7827,91.8492,91.7827,91.8302,55426.0
2022-07-22 15:45:00,96.65,96.71,96.58,96.69,107998.0,91.8207,91.8777,91.7542,91.8587,107998.0
2022-07-22 15:50:00,96.7,96.98,96.7,96.96,113488.0,91.8682,92.1342,91.8682,92.1152,113488.0
2022-07-22 15:55:00,96.96,97.21,96.95,97.2,94737.0,92.1152,92.3527,92.1057,92.3432,94737.0
2022-07-25 09:30:00,97.45,97.53,96.88,96.9,130575.0,92.5807,92.6567,92.0392,92.0582,130575.0
2022-07-25 09:35:00,96.88,97.07,96.85,97.06,39697.0,92.0392,92.2197,92.0107,92.2102,39697.0
2022-07-25 09:40:00,97.07,97.56,97.03,97.51,65988.0,92.2197,92.6852,92.1817,92.6377,65988.0
2022-07-25 09:45:00,97.47,97.55,97.27,97.38,3741382.0,92.5997,92.6757,92.4097,92.5142,3741382.0
2022-07-25 09:50:00,97.32,97.65,97.32,97.55,41468.0,92.4572,92.7707,92.4572,92.6757,41468.0
2022-07-25 09:55:00,97.52,97.62,97.47,97.52,66272.0,92.6472,92.7422,92.5997,92.6472,66272.0
2022-07-25 10:00:00,97.51,97.59,97.43,97.49,27147.0,92.6377,92.7137,92.5617,92.6187,27147.0
2022-07-25 10:05:00,97.49,97.63,97.33,97.55,14612.0,92.6187,92.7517,92.4667,92.6757,14612.0
2022-07-25 10:10:00,97.58,97.72,97.57,97.65,33016.0,92.7042,92.8372,92.6947,92.7707,33016.0
2022-07-25 10:15:00,97.67,97.68,97.54,97.64,79754.0,92.7897,92.7992,92.6662,92.7612,79754.0
2022-07-25 10:20:00,97.63,97.77,97.57,97.68,69605.0,92.7517,92.8847,92.6947,92.7992,69605.0
2022-07-25 10:25:00,97.68,97.7,97.35,97.54,97333.0,92.7992,92.8182,92.4857,92.6662,97333.0
2022-07-25 10:30:00,97.53,97.62,97.37,97.48,61064.0,92.6567,92.7422,92.5047,92.6092,61064.0
2022-07-25 10:35:00,97.51,97.55,97.4,97.5,61477.0,92.6377,92.6757,92.5332,92.6282,61477.0
2022-07-25 10:40:00,97.48,97.72,97.45,97.72,41114.0,92.6092,92.8372,92.5807,92.8372,41114.0
2022-07-25 10:45:00,97.71,97.78,97.62,97.66,68668.0,92.8277,92.8942,92.7422,92.7802,68668.0
2022-07-25 10:50:00,97.64,97.71,97.59,97.62,25560.0,92.7612,92.8277,92.7137,92.7422,25560.0
2022-07-25 10:55:00,97.63,97.66,97.57,97.62,28372.0,92.7517,92.7802,92.6947,92.7422,28372.0
2022-07-25 11:00:00,97.63,97.76,97.57,97.67,22135.0,92.7517,92.8752,92.6947,92.7897,22135.0
2022-07-25 11:05:00,97.65,97.73,97.59,97.66,14890.0,92.7707,92.8467,92.7137,92.7802,14890.0
2022-07-25 11:10:00,97.66,97.7,97.46,97.48,25689.0,92.7802,92.8182,92.5902,92.6092,25689.0
2022-07-25 11:15:00,97.48,97.58,97.46,97.57,14782.0,92.6092,92.7042,92.5902,92.6947,14782.0
2022-07-25 11:20:00,97.59,97.64,97.56,97.61,28273.0,92.7137,92.7612,92.6852,92.7327,28273.0
2022-07-25 11:25:00,97.62,97.82,97.6,97.81,35937.0,92.7422,92.9322,92.7232,92.9227,35937.0
2022-07-25 11:30:00,97.8,97.84,97.77,97.82,16087.0,92.9132,92.9512,92.8847,92.9322,16087.0
2022-07-25 11:35:00,97.83,97.9,97.82,97.87,21504.0,92.9417,93.0082,92.9322,92.9797,21504.0
2022-07-25 11:40:00,97.87,97.96,97.86,97.96,25585.0,92.9797,93.0652,92.9702,93.0652,25585.0
2022-07-25 11:45:00,97.96,98.05,97.96,98.0,23423.0,93.0652,93.1507,93.0652,93.1032,23423.0
2022-07-25 11:50:00,97.99,98.01,97.92,97.97,28138.0,93.0937,93.1127,93.0272,93.0747,28138.0
2022-07-25 11:55:00,97.97,97.99,97.93,97.95,36654.0,93.0747,93.0937,93.0367,93.0557,36654.0
2022-07-25 12:00:00,97.94,97.98,97.9,97.95,10501.0,93.0462,93.0842,93.0082,93.0557,10501.0
2022-07-25 12:05:00,97.96,97.96,97.88,97.88,22916.0,93.0652,93.0652,92.9892,92.9892,22916.0
2022-07-25 12:10:00,97.86,97.88,97.62,97.63,24268.0,92.9702,92.9892,92.7422,92.7517,24268.0
2022-07-25 12:15:00,97.65,97.7,97.6,97.65,9264.0,92.7707,92.8182,92.7232,92.7707,9264.0
2022-07-25 12:20:00,97.63,97.64,97.52,97.57,11964.0,92.7517,92.7612,92.6472,92.6947,11964.0
2022-07-25 12:25:00,97.58,97.65,97.57,97.63,7684.0,92.7042,92.7707,92.6947,92.7517,7684.0
2022-07-25 12:30:00,97.64,97.71,97.64,97.67,12027.0,92.7612,92.8277,92.7612,92.7897,12027.0
2022-07-25 12:35:00,97.68,97.7,97.67,97.68,7295.0,92.7992,92.8182,92.7897,92.7992,7295.0
2022-07-25 12:40:00,97.73,97.84,97.73,97.77,21083.0,92.8467,92.9512,92.8467,92.8847,21083.0
2022-07-25 12:45:00,97.77,97.88,97.76,97.85,11978.0,92.8847,92.9892,92.8752,92.9607,11978.0
2022-07-25 12:50:00,97.85,97.86,97.79,97.83,6869.0,92.9607,92.9702,92.9037,92.9417,6869.0
2022-07-25 12:55:00,97.84,97.85,97.77,97.78,8252.0,92.9512,92.9607,92.8847,92.8942,8252.0
2022-07-25 13:00:00,97.79,97.84,97.77,97.83,79904.0,92.9037,92.9512,92.8847,92.9417,79904.0
2022-07-25 13:05:00,97.82,97.88,97.78,97.87,11026.0,92.9322,92.9892,92.8942,92.9797,11026.0
2022-07-25 13:10:00,97.88,97.94,97.86,97.87,11725.0,92.9892,93.0462,92.9702,92.9797,11725.0
2022-07-25 13:15:00,97.86,97.86,97.78,97.8,17800.0,92.9702,92.9702,92.8942,92.9132,17800.0
2022-07-25 13:20:00,97.81,97.81,97.72,97.73,10235.0,92.9227,92.9227,92.8372,92.8467,10235.0
2022-07-25 13:25:00,97.75,97.75,97.65,97.65,6000.0,92.8657,92.8657,92.7707,92.7707,6000.0
2022-07-25 13:30:00,97.65,97.75,97.65,97.69,70667.0,92.7707,92.8657,92.7707,92.8087,70667.0
2022-07-25 13:35:00,97.69,97.69,97.55,97.58,20911.0,92.8087,92.8087,92.6757,92.7042,20911.0
2022-07-25 13:40:00,97.59,97.6,97.53,97.55,19922.0,92.7137,92.7232,92.6567,92.6757,19922.0
2022-07-25 13:45:00,97.55,97.61,97.54,97.58,12011.0,92.6757,92.7327,92.6662,92.7042,12011.0
2022-07-25 13:50:00,97.59,97.59,97.48,97.49,28752.0,92.7137,92.7137,92.6092,92.6187,28752.0
2022-07-25 13:55:00,97.47,97.51,97.46,97.48,41099.0,92.5997,92.6377,92.5902,92.6092,41099.0
2022-07-25 14:00:00,97.47,97.47,97.4,97.42,9327.0,92.5997,92.5997,92.5332,92.5522,9327.0
2022-07-25 14:05:00,97.43,97.5,97.42,97.43,11858.0,92.5617,92.6282,92.5522,92.5617,11858.0
2022-07-25 14:10:00,97.44,97.5,97.43,97.49,22426.0,92.5712,92.6282,92.5617,92.6187,22426.0
2022-07-25 14:15:00,97.48,97.49,97.41,97.41,18276.0,92.6092,92.6187,92.5427,92.5427,18276.0
2022-07-25 14:20:00,97.41,97.51,97.38,97.49,19056.0,92.5427,92.6377,92.5142,92.6187,19056.0
2022-07-25 14:25:00,97.49,97.53,97.46,97.51,33317.0,92.6187,92.6567,92.5902,92.6377,33317.0
2022-07-25 14:30:00,97.52,97.55,97.47,97.55,34347.0,92.6472,92.6757,92.5997,92.6757,34347.0
2022-07-25 14:35:00,97.55,97.64,97.54,97.57,56001.0,92.6757,92.7612,92.6662,92.6947,56001.0
2022-07-25 14:40:00,97.59,97.63,97.56,97.59,12114.0,92.7137,92.7517,92.6852,92.7137,12114.0
2022-07-25 14:45:00,97.59,97.59,97.45,97.49,23605.0,92.7137,92.7137,92.5807,92.6187,23605.0
2022-07-25 14:50:00,97.5,97.52,97.46,97.5,37429.0,92.6282,92.6472,92.5902,92.6282,37429.0
2022-07-25 14:55:00,97.5,97.54,97.4,97.43,31088.0,92.6282,92.6662,92.5332,92.5617,31088.0
2022-07-25 15:00:00,97.43,97.5,97.31,97.31,69941.0,92.5617,92.6282,92.4477,92.4477,69941.0
2022-07-25 15:05:00,97.32,97.37,97.25,97.37,78528.0,92.4572,92.5047,92.3907,92.5047,78528.0
2022-07-25 15:10:00,97.37,97.41,97.35,97.39,25794.0,92.5047,92.5427,92.4857,92.5237,25794.0
2022-07-25 15:15:00,97.4,97.45,97.34,97.43,37211.0,92.5332,92.5807,92.4762,92.5617,37211.0
2022-07-25 15:20:00,97.42,97.51,97.41,97.5,48957.0,92.5522,92.6377,92.5427,92.6282,48957.0
2022-07-25 15:25:00,97.5,97.52,97.41,97.41,27614.0,92.6282,92.6472,92.5427,92.5427,27614.0
2022-07-25 15:30:00,97.41,97.5,97.37,97.45,59095.0,92.5427,92.6282,92.5047,92.5807,59095.0
2022-07-25 15:35:00,97.46,97.61,97.46,97.59,71163.0,92.5902,92.7327,92.5902,92.7137,71163.0
2022-07-25 15:40:00,97.59,97.62,97.51,97.54,110754.0,92.7137,92.7422,92.6377,92.6662,110754.0
2022-07-25 15:45:00,97.56,97.58,97.51,97.53,47544.0,92.6852,92.7042,92.6377,92.6567,47544.0
2022-07-25 15:50:00,97.54,97.76,97.53,97.76,53925.0,92.6662,92.8752,92.6567,92.8752,53925.0
2022-07-25 15:55:00,97.78,97.81,97.72,97.73,152865.0,92.8942,92.9227,92.8372,92.8467,152865.0
2022-07-26 09:30:00,97.33,97.41,97.05,97.11,156522.0,92.4667,92.5427,92.2007,92.2577,156522.0
2022-07-26 09:35:00,97.07,97.35,97.03,97.35,41107.0,92.2197,92.4857,92.1817,92.4857,41107.0
2022-07-26 09:40:00,97.36,97.53,97.29,97.35,47990.0,92.4952,92.6567,92.4287,92.4857,47990.0
2022-07-26 09:45:00,97.33,97.4,97.22,97.29,17798.0,92.4667,92.5332,92.3622,92.4287,17798.0
2022-07-26 09:50:00,97.36,97.6,97.3,97.37,40020.0,92.4952,92.7232,92.4382,92.5047,40020.0
2022-07-26 09:55:00,97.38,97.44,97.23,97.31,33957.0,92.5142,92.5712,92.3717,92.4477,33957.0
2022-07-26 10:00:00,97.29,97.36,97.1,97.33,27201.0,92.4287,92.4952,92.2482,92.4667,27201.0
2022-07-26 10:05:00,97.35,97.43,97.31,97.34,16180.0,92.4857,92.5617,92.4477,92.4762,16180.0
2022-07-26 10:10:00,97.37,97.48,97.23,97.25,10408.0,92.5047,92.6092,92.3717,92.3907,10408.0
2022-07-26 10:15:00,97.23,97.3,97.22,97.23,8569.0,92.3717,92.4382,92.3622,92.3717,8569.0
2022-07-26 10:20:00,97.24,97.24,97.07,97.12,13125.0,92.3812,92.3812,92.2197,92.2672,13125.0
2022-07-26 10:25:00,97.15,97.25,97.14,97.23,12866.0,92.2957,92.3907,92.2862,92.3717,12866.0
2022-07-26 10:30:00,97.27,97.3,97.17,97.28,8864.0,92.4097,92.4382,92.3147,92.4192,8864.0
2022-07-26 10:35:00,97.27,97.46,97.26,97.43,33547.0,92.4097,92.5902,92.4002,92.5617,33547.0
2022-07-26 10:40:00,97.42,97.55,97.39,97.55,12024.0,92.5522,92.6757,92.5237,92.6757,12024.0
2022-07-26 10:45:00,97.54,97.65,97.54,97.57,12935.0,92.6662,92.7707,92.6662,92.6947,12935.0
2022-07-26 10:50:00,97.55,97.59,97.48,97.48,10809.0,92.6757,92.7137,92.6092,92.6092,10809.0
2022-07-26 10:55:00,97.45,97.73,97.44,97.7,21406.0,92.5807,92.8467,92.5712,92.8182,21406.0
2022-07-26 11:00:00,97.7,97.76,97.56,97.56,21149.0,92.8182,92.8752,92.6852,92.6852,21149.0
2022-07-26 11:05:00,97.56,97.56,97.35,97.37,10413.0,92.6852,92.6852,92.4857,92.5047,10413.0
2022-07-26 11:10:00,97.35,97.44,97.33,97.44,17439.0,92.4857,92.5712,92.4667,92.5712,17439.0
2022-07-26 11:15:00,97.46,97.54,97.4,97.5,44278.0,92.5902,92.6662,92.5332,92.6282,44278.0
2022-07-26 11:20:00,97.51,97.56,97.47,97.48,23388.0,92.6377,92.6852,92.5997,92.6092,23388.0
2022-07-26 11:25:00,97.48,97.48,97.32,97.32,15258.0,92.6092,92.6092,92.4572,92.4572,15258.0
2022-07-26 11:30:00,97.28,97.33,97.19,97.28,17116.0,92.4192,92.4667,92.3337,92.4192,17116.0
2022-07-26 11:35:00,97.28,97.28,97.15,97.21,22471.0,92.4192,92.4192,92.2957,92.3527,22471.0
2022-07-26 11:40:00,97.23,97.33,97.21,97.29,9432.0,92.3717,92.4667,92.3527,92.4287,9432.0
2022-07-26 11:45:00,97.27,97.27,97.12,97.12,11343.0,92.4097,92.4097,92.2672,92.2672,11343.0
2022-07-26 11:50:00,97.1,97.16,97.02,97.05,20657.0,92.2482,92.3052,92.1722,92.2007,20657.0
2022-07-26 11:55:00,97.03,97.09,97.02,97.05,14054.0,92.1817,92.2387,92.1722,92.2007,14054.0
2022-07-26 12:00:00,97.0,97.15,96.96,97.15,27233.0,92.1532,92.2957,92.1152,92.2957,27233.0
2022-07-26 12:05:00,97.14,97.21,97.05,97.13,70277.0,92.2862,92.3527,92.2007,92.2767,70277.0
2022-07-26 12:10:00,97.13,97.15,97.09,97.14,12689.0,92.2767,92.2957,92.2387,92.2862,12689.0
2022-07-26 12:15:00,97.16,97.29,97.15,97.23,28492.0,92.3052,92.4287,92.2957,92.3717,28492.0
2022-07-26 12:20:00,97.25,97.32,97.14,97.31,12364.0,92.3907,92.4572,92.2862,92.4477,12364.0
2022-07-26 12:25:00,97.29,97.36,97.26,97.3,35145.0,92.4287,92.4952,92.4002,92.4382,35145.0
2022-07-26 12:30:00,97.33,97.41,97.3,97.41,54803.0,92.4667,92.5427,92.4382,92.5427,54803.0
2022-07-26 12:35:00,97.43,97.44,97.34,97.35,26353.0,92.5617,92.5712,92.4762,92.4857,26353.0
2022-07-26 12:40:00,97.33,97.33,97.25,97.26,14169.0,92.4667,92.4667,92.3907,92.4002,14169.0
2022-07-26 12:45:00,97.27,97.42,97.26,97.41,36145.0,92.4097,92.5522,92.4002,92.5427,36145.0
2022-07-26 12:50:00,97.41,97.49,97.4,97.49,20251.0,92.5427,92.6187,92.5332,92.6187,20251.0
2022-07-26 12:55:00,97.49,97.5,97.41,97.43,40247.0,92.6187,92.6282,92.5427,92.5617,40247.0
2022-07-26 13:00:00,97.42,97.46,97.37,97.46,11979.0,92.5522,92.5902,92.5047,92.5902,11979.0
2022-07-26 13:05:00,97.46,97.47,97.4,97.47,9213.0,92.5902,92.5997,92.5332,92.5997,9213.0
2022-07-26 13:10:00,97.48,97.53,97.4,97.41,30943.0,92.6092,92.6567,92.5332,92.5427,30943.0
2022-07-26 13:15:00,97.41,97.41,97.34,97.37,17948.0,92.5427,92.5427,92.4762,92.5047,17948.0
2022-07-26 13:20:00,97.37,97.5,97.36,97.45,16192.0,92.5047,92.6282,92.4952,92.5807,16192.0
2022-07-26 13:25:00,97.43,97.54,97.39,97.52,21897.0,92.5617,92.6662,92.5237,92.6472,21897.0
2022-07-26 13:30:00,97.52,97.52,97.35,97.35,34300.0,92.6472,92.6472,92.4857,92.4857,34300.0
2022-07-26 13:35:00,97.35,97.41,97.34,97.34,14737.0,92.4857,92.5427,92.4762,92.4762,14737.0
2022-07-26 13:40:00,97.34,97.39,97.32,97.33,32370.0,92.4762,92.5237,92.4572,92.4667,32370.0
2022-07-26 13:45:00,97.34,97.36,97.3,97.34,48024.0,92.4762,92.4952,92.4382,92.4762,48024.0
2022-07-26 13:50:00,97.34,97.47,97.34,97.46,11158.0,92.4762,92.5997,92.4762,92.5902,11158.0
2022-07-26 13:55:00,97.45,97.46,97.4,97.44,17220.0,92.5807,92.5902,92.5332,92.5712,17220.0
2022-07-26 14:00:00,97.44,97.65,97.44,97.65,31225.0,92.5712,92.7707,92.5712,92.7707,31225.0
2022-07-26 14:05:00,97.65,97.66,97.35,97.35,39804.0,92.7707,92.7802,92.4857,92.4857,39804.0
2022-07-26 14:10:00,97.37,97.47,97.37,97.42,13832.0,92.5047,92.5997,92.5047,92.5522,13832.0
2022-07-26 14:15:00,97.43,97.46,97.3,97.31,31141.0,92.5617,92.5902,92.4382,92.4477,31141.0
2022-07-26 14:20:00,97.31,97.37,97.28,97.35,9593.0,92.4477,92.5047,92.4192,92.4857,9593.0
2022-07-26 14:25:00,97.35,97.36,97.22,97.24,20381.0,92.4857,92.4952,92.3622,92.3812,20381.0
2022-07-26 14:30:00,97.23,97.28,97.22,97.24,67264.0,92.3717,92.4192,92.3622,92.3812,67264.0
2022-07-26 14:35:00,97.24,97.27,97.16,97.16,47335.0,92.3812,92.4097,92.3052,92.3052,47335.0
2022-07-26 14:40:00,97.16,97.23,97.15,97.22,19201.0,92.3052,92.3717,92.2957,92.3622,19201.0
2022-07-26 14:45:00,97.21,97.27,97.19,97.25,15456.0,92.3527,92.4097,92.3337,92.3907,15456.0
2022-07-26 14:50:00,97.24,97.38,97.23,97.35,17391.0,92.3812,92.5142,92.3717,92.4857,17391.0
2022-07-26 14:55:00,97.34,97.38,97.29,97.37,45287.0,92.4762,92.5142,92.4287,92.5047,45287.0
2022-07-26 15:00:00,97.38,97.38,97.26,97.26,31879.0,92.5142,92.5142,92.4002,92.4002,31879.0
2022-07-26 15:05:00,97.28,97.31,97.16,97.2,24910.0,92.4192,92.4477,92.3052,92.3432,24910.0
2022-07-26 15:10:00,97.21,97.38,97.19,97.36,90638.0,92.3527,92.5142,92.3337,92.4952,90638.0
2022-07-26 15:15:00,97.37,97.41,97.3,97.33,65411.0,92.5047,92.5427,92.4382,92.4667,65411.0
2022-07-26 15:20:00,97.33,97.37,97.3,97.32,36147.0,92.4667,92.5047,92.4382,92.4572,36147.0
2022-07-26 15:25:00,97.31,97.33,97.25,97.31,46221.0,92.4477,92.4667,92.3907,92.4477,46221.0
2022-07-26 15:30:00,97.32,97.36,97.25,97.35,108673.0,92.4572,92.4952,92.3907,92.4857,108673.0
2022-07-26 15:35:00,97.35,97.41,97.29,97.4,137574.0,92.4857,92.5427,92.4287,92.5332,137574.0
2022-07-26 15:40:00,97.4,97.42,97.28,97.33,91050.0,92.5332,92.5522,92.4192,92.4667,91050.0
2022-07-26 15:45:00,97.34,97.34,97.19,97.24,78528.0,92.4762,92.4762,92.3337,92.3812,78528.0
2022-07-26 15:50:00,97.25,97.35,97.22,97.34,90310.0,92.3907,92.4857,92.3622,92.4762,90310.0
2022-07-26 15:55:00,97.34,97.37,97.21,97.23,131755.0,92.4762,92.5047,92.3527,92.3717,131755.0
2022-07-27 09:30:00,97.84,98.05,97.75,97.84,89997.0,92.9512,93.1507,92.8657,92.9512,89997.0
2022-07-27 09:35:00,97.82,98.02,97.66,97.81,71139.0,92.9322,93.1222,92.7802,92.9227,71139.0
2022-07-27 09:40:00,97.78,97.81,97.61,97.64,26025.0,92.8942,92.9227,92.7327,92.7612,26025.0
2022-07-27 09:45:00,97.67,97.8,97.59,97.75,27360.0,92.7897,92.9132,92.7137,92.8657,27360.0
2022-07-27 09:50:00,97.75,97.84,97.68,97.73,43967.0,92.8657,92.9512,92.7992,92.8467,43967.0
2022-07-27 09:55:00,97.74,97.87,97.65,97.65,35239.0,92.8562,92.9797,92.7707,92.7707,35239.0
2022-07-27 10:00:00,97.67,97.77,97.6,97.77,45996.0,92.7897,92.8847,92.7232,92.8847,45996.0
2022-07-27 10:05:00,97.76,97.83,97.61,97.65,50447.0,92.8752,92.9417,92.7327,92.7707,50447.0
2022-07-27 10:10:00,97.68,97.73,97.64,97.71,9835.0,92.7992,92.8467,92.7612,92.8277,9835.0
2022-07-27 10:15:00,97.72,97.87,97.69,97.87,35202.0,92.8372,92.9797,92.8087,92.9797,35202.0
2022-07-27 10:20:00,97.87,97.89,97.83,97.83,37291.0,92.9797,92.9987,92.9417,92.9417,37291.0
2022-07-27 10:25:00,97.84,98.01,97.84,97.96,14795.0,92.9512,93.1127,92.9512,93.0652,14795.0
2022-07-27 10:30:00,97.99,98.07,97.97,98.06,54732.0,93.0937,93.1697,93.0747,93.1602,54732.0
2022-07-27 10:35:00,98.05,98.18,98.05,98.17,54993.0,93.1507,93.2742,93.1507,93.2647,54993.0
2022-07-27 10:40:00,98.18,98.18,98.02,98.11,29763.0,93.2742,93.2742,93.1222,93.2077,29763.0
2022-07-27 10:45:00,98.1,98.15,98.08,98.09,28112.0,93.1982,93.2457,93.1792,93.1887,28112.0
2022-07-27 10:50:00,98.1,98.21,98.08,98.21,27842.0,93.1982,93.3027,93.1792,93.3027,27842.0
2022-07-27 10:55:00,98.21,98.31,98.19,98.28,39781.0,93.3027,93.3977,93.2837,93.3692,39781.0
2022-07-27 11:00:00,98.29,98.41,98.29,98.34,30628.0,93.3787,93.4927,93.3787,93.4262,30628.0
2022-07-27 11:05:00,98.35,98.36,98.19,98.2,12722.0,93.4357,93.4452,93.2837,93.2932,12722.0
2022-07-27 11:10:00,98.22,98.25,98.19,98.25,36636.0,93.3122,93.3407,93.2837,93.3407,36636.0
2022-07-27 11:15:00,98.25,98.27,98.18,98.2,13866.0,93.3407,93.3597,93.2742,93.2932,13866.0
2022-07-27 11:20:00,98.2,98.23,98.15,98.15,19799.0,93.2932,93.3217,93.2457,93.2457,19799.0
2022-07-27 11:25:00,98.16,98.24,98.15,98.22,45281.0,93.2552,93.3312,93.2457,93.3122,45281.0
2022-07-27 11:30:00,98.23,98.3,98.2,98.2,13819.0,93.3217,93.3882,93.2932,93.2932,13819.0
2022-07-27 11:35:00,98.2,98.23,98.16,98.2,69377.0,93.2932,93.3217,93.2552,93.2932,69377.0
2022-07-27 11:40:00,98.2,98.22,98.14,98.18,66651.0,93.2932,93.3122,93.2362,93.2742,66651.0
2022-07-27 11:45:00,98.18,98.22,98.17,98.2,10653.0,93.2742,93.3122,93.2647,93.2932,10653.0
2022-07-27 11:50:00,98.21,98.28,98.21,98.23,20714.0,93.3027,93.3692,93.3027,93.3217,20714.0
2022-07-27 11:55:00,98.24,98.3,98.22,98.25,30678.0,93.3312,93.3882,93.3122,93.3407,30678.0
2022-07-27 12:00:00,98.24,98.28,98.19,98.2,15950.0,93.3312,93.3692,93.2837,93.2932,15950.0
2022-07-27 12:05:00,98.22,98.22,98.13,98.15,7289.0,93.3122,93.3122,93.2267,93.2457,7289.0
2022-07-27 12:10:00,98.17,98.18,98.11,98.12,22323.0,93.2647,93.2742,93.2077,93.2172,22323.0
2022-07-27 12:15:00,98.14,98.2,98.14,98.19,6397.0,93.2362,93.2932,93.2362,93.2837,6397.0
2022-07-27 12:20:00,98.18,98.24,98.17,98.22,7021.0,93.2742,93.3312,93.2647,93.3122,7021.0
2022-07-27 12:25:00,98.21,98.26,98.19,98.22,17226.0,93.3027,93.3502,93.2837,93.3122,17226.0
2022-07-27 12:30:00,98.23,98.24,98.16,98.19,30950.0,93.3217,93.3312,93.2552,93.2837,30950.0
2022-07-27 12:35:00,98.19,98.21,98.15,98.16,45319.0,93.2837,93.3027,93.2457,93.2552,45319.0
2022-07-27 12:40:00,98.15,98.18,98.13,98.15,19824.0,93.2457,93.2742,93.2267,93.2457,19824.0
2022-07-27 12:45:00,98.14,98.2,98.14,98.15,13389.0,93.2362,93.2932,93.2362,93.2457,13389.0
2022-07-27 12:50:00,98.16,98.22,98.16,98.18,16614.0,93.2552,93.3122,93.2552,93.2742,16614.0
2022-07-27 12:55:00,98.17,98.19,98.05,98.07,16956.0,93.2647,93.2837,93.1507,93.1697,16956.0
2022-07-27 13:00:00,98.09,98.1,98.03,98.07,17714.0,93.1887,93.1982,93.1317,93.1697,17714.0
2022-07-27 13:05:00,98.06,98.09,98.03,98.05,27851.0,93.1602,93.1887,93.1317,93.1507,27851.0
2022-07-27 13:10:00,98.06,98.09,98.0,98.08,32833.0,93.1602,93.1887,93.1032,93.1792,32833.0
2022-07-27 13:15:00,98.07,98.09,98.01,98.03,33314.0,93.1697,93.1887,93.1127,93.1317,33314.0
2022-07-27 13:20:00,98.0,98.06,97.99,98.03,46236.0,93.1032,93.1602,93.0937,93.1317,46236.0
2022-07-27 13:25:00,98.03,98.09,98.0,98.09,31048.0,93.1317,93.1887,93.1032,93.1887,31048.0
2022-07-27 13:30:00,98.09,98.15,98.04,98.1,14249.0,93.1887,93.2457,93.1412,93.1982,14249.0
2022-07-27 13:35:00,98.08,98.14,98.08,98.13,12961.0,93.1792,93.2362,93.1792,93.2267,12961.0
2022-07-27 13:40:00,98.14,98.18,98.1,98.16,22123.0,93.2362,93.2742,93.1982,93.2552,22123.0
2022-07-27 13:45:00,98.16,98.24,98.14,98.24,36219.0,93.2552,93.3312,93.2362,93.3312,36219.0
2022-07-27 13:50:00,98.23,98.31,98.21,98.31,19339.0,93.3217,93.3977,93.3027,93.3977,19339.0
2022-07-27 13:55:00,98.31,98.31,98.2,98.25,26373.0,93.3977,93.3977,93.2932,93.3407,26373.0
2022-07-27 14:00:00,98.24,98.55,98.23,98.41,70572.0,93.3312,93.6257,93.3217,93.4927,70572.0
2022-07-27 14:05:00,98.42,98.43,98.09,98.16,48568.0,93.5022,93.5117,93.1887,93.2552,48568.0
2022-07-27 14:10:00,98.14,98.37,98.12,98.26,24726.0,93.2362,93.4547,93.2172,93.3502,24726.0
2022-07-27 14:15:00,98.31,98.38,98.29,98.31,26328.0,93.3977,93.4642,93.3787,93.3977,26328.0
2022-07-27 14:20:00,98.3,98.31,98.11,98.12,19197.0,93.3882,93.3977,93.2077,93.2172,19197.0
2022-07-27 14:25:00,98.13,98.3,98.13,98.19,17838.0,93.2267,93.3882,93.2267,93.2837,17838.0
2022-07-27 14:30:00,98.2,98.25,97.93,97.99,76309.0,93.2932,93.3407,93.0367,93.0937,76309.0
2022-07-27 14:35:00,97.98,98.8,97.98,98.8,180184.0,93.0842,93.8632,93.0842,93.8632,180184.0
2022-07-27 14:40:00,98.81,99.04,98.81,99.0,64399.0,93.8727,94.0912,93.8727,94.0532,64399.0
2022-07-27 14:45:00,99.02,99.09,98.93,99.04,39327.0,94.0722,94.1387,93.9867,94.0912,39327.0
2022-07-27 14:50:00,99.04,99.28,98.95,99.22,42000.0,94.0912,94.3193,94.0057,94.2623,42000.0
2022-07-27 14:55:00,99.24,99.26,98.95,99.07,29426.0,94.2813,94.3003,94.0057,94.1197,29426.0
2022-07-27 15:00:00,99.09,99.32,98.99,99.32,54093.0,94.1387,94.3573,94.0437,94.3573,54093.0
2022-07-27 15:05:00,99.31,99.38,99.21,99.32,180485.0,94.3478,94.4143,94.2528,94.3573,180485.0
2022-07-27 15:10:00,99.3,99.38,99.25,99.33,46518.0,94.3383,94.4143,94.2908,94.3668,46518.0
2022-07-27 15:15:00,99.33,99.43,99.3,99.36,38472.0,94.3668,94.4618,94.3383,94.3953,38472.0
2022-07-27 15:20:00,99.38,99.58,99.31,99.55,53458.0,94.4143,94.6043,94.3478,94.5758,53458.0
2022-07-27 15:25:00,99.57,99.85,99.55,99.85,75189.0,94.5948,94.8608,94.5758,94.8608,75189.0
2022-07-27 15:30:00,99.83,99.89,99.74,99.88,61739.0,94.8418,94.8988,94.7563,94.8893,61739.0
2022-07-27 15:35:00,99.88,99.9,99.65,99.65,45125.0,94.8893,94.9083,94.6708,94.6708,45125.0
2022-07-27 15:40:00,99.64,99.79,99.63,99.79,37171.0,94.6613,94.8038,94.6518,94.8038,37171.0
2022-07-27 15:45:00,99.77,99.81,99.68,99.68,56387.0,94.7848,94.8228,94.6993,94.6993,56387.0
2022-07-27 15:50:00,99.69,99.76,99.53,99.66,83761.0,94.7088,94.7753,94.5568,94.6803,83761.0
2022-07-27 15:55:00,99.68,99.71,99.39,99.39,119041.0,94.6993,94.7278,94.4238,94.4238,119041.0
2022-07-28 09:30:00,99.64,99.92,99.38,99.9,127815.0,94.6613,94.9273,94.4143,94.9083,127815.0
2022-07-28 09:35:00,99.9,100.11,99.89,100.08,35475.0,94.9083,95.1078,94.8988,95.0793,35475.0
2022-07-28 09:40:00,100.01,100.06,99.65,99.65,66623.0,95.0128,95.0603,94.6708,94.6708,66623.0
2022-07-28 09:45:00,99.65,99.76,99.41,99.55,47334.0,94.6708,94.7753,94.4428,94.5758,47334.0
2022-07-28 09:50:00,99.55,99.63,99.23,99.33,27330.0,94.5758,94.6518,94.2718,94.3668,27330.0
2022-07-28 09:55:00,99.25,99.37,99.24,99.34,27291.0,94.2908,94.4048,94.2813,94.3763,27291.0
2022-07-28 10:00:00,99.36,99.5,99.31,99.37,40197.0,94.3953,94.5283,94.3478,94.4048,40197.0
2022-07-28 10:05:00,99.34,99.34,98.98,99.06,43882.0,94.3763,94.3763,94.0342,94.1102,43882.0
2022-07-28 10:10:00,99.06,99.18,98.84,98.93,52300.0,94.1102,94.2243,93.9012,93.9867,52300.0
2022-07-28 10:15:00,98.91,99.04,98.88,98.95,23836.0,93.9677,94.0912,93.9392,94.0057,23836.0
2022-07-28 10:20:00,98.96,98.99,98.77,98.85,30564.0,94.0152,94.0437,93.8347,93.9107,30564.0
2022-07-28 10:25:00,98.86,98.93,98.71,98.89,25165.0,93.9202,93.9867,93.7777,93.9487,25165.0
2022-07-28 10:30:00,98.88,98.97,98.74,98.97,25845.0,93.9392,94.0247,93.8062,94.0247,25845.0
2022-07-28 10:35:00,98.96,99.22,98.96,99.15,28883.0,94.0152,94.2623,94.0152,94.1958,28883.0
2022-07-28 10:40:00,99.13,99.14,99.0,99.1,22188.0,94.1767,94.1862,94.0532,94.1482,22188.0
2022-07-28 10:45:00,99.1,99.33,99.08,99.31,43547.0,94.1482,94.3668,94.1292,94.3478,43547.0
2022-07-28 10:50:00,99.32,99.39,99.28,99.34,19247.0,94.3573,94.4238,94.3193,94.3763,19247.0
2022-07-28 10:55:00,99.34,99.38,99.28,99.37,51188.0,94.3763,94.4143,94.3193,94.4048,51188.0
2022-07-28 11:00:00,99.38,99.48,99.32,99.32,28620.0,94.4143,94.5093,94.3573,94.3573,28620.0
2022-07-28 11:05:00,99.34,99.45,99.33,99.42,19338.0,94.3763,94.4808,94.3668,94.4523,19338.0
2022-07-28 11:10:00,99.43,99.55,99.37,99.54,22606.0,94.4618,94.5758,94.4048,94.5663,22606.0
2022-07-28 11:15:00,99.54,99.56,99.48,99.53,69622.0,94.5663,94.5853,94.5093,94.5568,69622.0
2022-07-28 11:20:00,99.52,99.76,99.51,99.74,67473.0,94.5473,94.7753,94.5378,94.7563,67473.0
2022-07-28 11:25:00,99.76,99.9,99.74,99.9,40416.0,94.7753,94.9083,94.7563,94.9083,40416.0
2022-07-28 11:30:00,99.89,99.9,99.79,99.87,36315.0,94.8988,94.9083,94.8038,94.8798,36315.0
2022-07-28 11:35:00,99.87,100.02,99.86,99.98,18059.0,94.8798,95.0223,94.8703,94.9843,18059.0
2022-07-28 11:40:00,100.01,100.21,99.99,100.19,22654.0,95.0128,95.2028,94.9938,95.1838,22654.0
2022-07-28 11:45:00,100.19,100.23,100.09,100.16,17283.0,95.1838,95.2218,95.0888,95.1553,17283.0
2022-07-28 11:50:00,100.17,100.2,100.14,100.14,12625.0,95.1648,95.1933,95.1363,95.1363,12625.0
2022-07-28 11:55:00,100.15,100.19,100.07,100.09,44301.0,95.1458,95.1838,95.0698,95.0888,44301.0
2022-07-28 12:00:00,100.08,100.15,100.07,100.14,27691.0,95.0793,95.1458,95.0698,95.1363,27691.0
2022-07-28 12:05:00,100.15,100.17,100.03,100.03,35064.0,95.1458,95.1648,95.0318,95.0318,35064.0
2022-07-28 12:10:00,100.05,100.2,100.0,100.15,14541.0,95.0508,95.1933,95.0033,95.1458,14541.0
2022-07-28 12:15:00,100.15,100.17,100.04,100.04,40890.0,95.1458,95.1648,95.0413,95.0413,40890.0
2022-07-28 12:20:00,100.03,100.2,100.02,100.19,4826.0,95.0318,95.1933,95.0223,95.1838,4826.0
2022-07-28 12:25:00,100.19,100.26,100.14,100.2,17075.0,95.1838,95.2503,95.1363,95.1933,17075.0
2022-07-28 12:30:00,100.19,100.26,100.1,100.16,52744.0,95.1838,95.2503,95.0983,95.1553,52744.0
2022-07-28 12:35:00,100.16,100.23,100.12,100.2,22882.0,95.1553,95.2218,95.1173,95.1933,22882.0
2022-07-28 12:40:00,100.2,100.21,100.14,100.18,11782.0,95.1933,95.2028,95.1363,95.1743,11782.0
2022-07-28 12:45:00,100.18,100.24,100.14,100.15,14914.0,95.1743,95.2313,95.1363,95.1458,14914.0
2022-07-28 12:50:00,100.16,100.25,100.13,100.24,42246.0,95.1553,95.2408,95.1268,95.2313,42246.0
2022-07-28 12:55:00,100.23,100.28,100.23,100.23,21909.0,95.2218,95.2693,95.2218,95.2218,21909.0
2022-07-28 13:00:00,100.23,100.23,100.11,100.17,24380.0,95.2218,95.2218,95.1078,95.1648,24380.0
2022-07-28 13:05:00,100.17,100.26,100.13,100.26,19944.0,95.1648,95.2503,95.1268,95.2503,19944.0
2022-07-28 13:10:00,100.25,100.32,100.23,100.3,41601.0,95.2408,95.3073,95.2218,95.2883,41601.0
2022-07-28 13:15:00,100.3,100.31,100.17,100.22,64602.0,95.2883,95.2978,95.1648,95.2123,64602.0
2022-07-28 13:20:00,100.23,100.35,100.19,100.31,48778.0,95.2218,95.3358,95.1838,95.2978,48778.0
2022-07-28 13:25:00,100.33,100.34,100.27,100.33,15866.0,95.3168,95.3263,95.2598,95.3168,15866.0
2022-07-28 13:30:00,100.33,100.45,100.31,100.45,29222.0,95.3168,95.4308,95.2978,95.4308,29222.0
2022-07-28 13:35:00,100.46,100.49,100.39,100.42,46809.0,95.4403,95.4688,95.3738,95.4023,46809.0
2022-07-28 13:40:00,100.43,100.49,100.43,100.45,23116.0,95.4118,95.4688,95.4118,95.4308,23116.0
2022-07-28 13:45:00,100.45,100.55,100.41,100.55,23551.0,95.4308,95.5258,95.3928,95.5258,23551.0
2022-07-28 13:50:00,100.54,100.56,100.47,100.48,14115.0,95.5163,95.5353,95.4498,95.4593,14115.0
2022-07-28 13:55:00,100.47,100.55,100.47,100.5,13273.0,95.4498,95.5258,95.4498,95.4783,13273.0
2022-07-28 14:00:00,100.48,100.48,100.4,100.45,27807.0,95.4593,95.4593,95.3833,95.4308,27807.0
2022-07-28 14:05:00,100.44,100.44,100.35,100.41,14312.0,95.4213,95.4213,95.3358,95.3928,14312.0
2022-07-28 14:10:00,100.39,100.44,100.33,100.38,16840.0,95.3738,95.4213,95.3168,95.3643,16840.0
2022-07-28 14:15:00,100.39,100.49,100.39,100.44,18400.0,95.3738,95.4688,95.3738,95.4213,18400.0
2022-07-28 14:20:00,100.43,100.43,100.36,100.38,13371.0,95.4118,95.4118,95.3453,95.3643,13371.0
2022-07-28 14:25:00,100.34,100.42,100.33,100.4,19685.0,95.3263,95.4023,95.3168,95.3833,19685.0
2022-07-28 14:30:00,100.42,100.43,100.34,100.39,18890.0,95.4023,95.4118,95.3263,95.3738,18890.0
2022-07-28 14:35:00,100.41,100.47,100.4,100.46,15294.0,95.3928,95.4498,95.3833,95.4403,15294.0
2022-07-28 14:40:00,100.47,100.49,100.45,100.47,17518.0,95.4498,95.4688,95.4308,95.4498,17518.0
2022-07-28 14:45:00,100.48,100.52,100.48,100.49,16276.0,95.4593,95.4973,95.4593,95.4688,16276.0
2022-07-28 14:50:00,100.51,100.57,100.45,100.56,26847.0,95.4878,95.5448,95.4308,95.5353,26847.0
2022-07-28 14:55:00,100.56,100.58,100.53,100.57,36050.0,95.5353,95.5543,95.5068,95.5448,36050.0
2022-07-28 15:00:00,100.57,100.63,100.53,100.62,29988.0,95.5448,95.6018,95.5068,95.5923,29988.0
2022-07-28 15:05:00,100.62,100.68,100.56,100.62,27153.0,95.5923,95.6493,95.5353,95.5923,27153.0
2022-07-28 15:10:00,100.63,100.69,100.58,100.69,34134.0,95.6018,95.6588,95.5543,95.6588,34134.0
2022-07-28 15:15:00,100.7,100.74,100.63,100.72,39516.0,95.6683,95.7063,95.6018,95.6873,39516.0
2022-07-28 15:20:00,100.73,100.76,100.69,100.72,27041.0,95.6968,95.7253,95.6588,95.6873,27041.0
2022-07-28 15:25:00,100.73,100.76,100.69,100.74,39421.0,95.6968,95.7253,95.6588,95.7063,39421.0
2022-07-28 15:30:00,100.74,100.75,100.68,100.73,64443.0,95.7063,95.7158,95.6493,95.6968,64443.0
2022-07-28 15:35:00,100.73,100.75,100.6,100.64,27708.0,95.6968,95.7158,95.5733,95.6113,27708.0
2022-07-28 15:40:00,100.65,100.69,100.61,100.66,25597.0,95.6208,95.6588,95.5828,95.6303,25597.0
2022-07-28 15:45:00,100.66,100.74,100.62,100.73,40949.0,95.6303,95.7063,95.5923,95.6968,40949.0
2022-07-28 15:50:00,100.7,100.9,100.7,100.89,255935.0,95.6683,95.8583,95.6683,95.8488,255935.0
2022-07-28 15:55:00,100.88,100.9,100.71,100.74,119657.0,95.8393,95.8583,95.6778,95.7063,119657.0
2022-07-29 09:30:00,100.84,100.89,100.57,100.62,71037.0,95.8013,95.8488,95.5448,95.5923,71037.0
2022-07-29 09:35:00,100.69,100.77,100.54,100.64,16900.0,95.6588,95.7348,95.5163,95.6113,16900.0
2022-07-29 09:40:00,100.59,100.79,100.58,100.61,28116.0,95.5638,95.7538,95.5543,95.5828,28116.0
2022-07-29 09:45:00,100.61,100.73,100.51,100.56,30319.0,95.5828,95.6968,95.4878,95.5353,30319.0
2022-07-29 09:50:00,100.53,100.79,100.53,100.73,15948.0,95.5068,95.7538,95.5068,95.6968,15948.0
2022-07-29 09:55:00,100.7,100.87,100.66,100.73,37164.0,95.6683,95.8298,95.6303,95.6968,37164.0
2022-07-29 10:00:00,100.72,101.05,100.67,101.02,35051.0,95.6873,96.0008,95.6398,95.9723,35051.0
2022-07-29 10:05:00,101.04,101.17,101.0,101.1,36568.0,95.9913,96.1148,95.9533,96.0483,36568.0
2022-07-29 10:10:00,101.1,101.18,101.06,101.11,14994.0,96.0483,96.1243,96.0103,96.0578,14994.0
2022-07-29 10:15:00,101.13,101.21,101.09,101.2,29775.0,96.0768,96.1528,96.0388,96.1433,29775.0
2022-07-29 10:20:00,101.21,101.26,101.11,101.26,13226.0,96.1528,96.2003,96.0578,96.2003,13226.0
2022-07-29 10:25:00,101.25,101.4,101.23,101.3,37066.0,96.1908,96.3333,96.1718,96.2383,37066.0
2022-07-29 10:30:00,101.29,101.29,101.05,101.12,29598.0,96.2288,96.2288,96.0008,96.0673,29598.0
2022-07-29 10:35:00,101.12,101.25,101.11,101.22,20611.0,96.0673,96.1908,96.0578,96.1623,20611.0
2022-07-29 10:40:00,101.24,101.38,101.23,101.37,24292.0,96.1813,96.3143,96.1718,96.3048,24292.0
2022-07-29 10:45:00,101.37,101.48,101.34,101.36,45648.0,96.3048,96.4093,96.2763,96.2953,45648.0
2022-07-29 10:50:00,101.39,101.39,101.28,101.3,23608.0,96.3238,96.3238,96.2193,96.2383,23608.0
2022-07-29 10:55:00,101.29,101.35,101.17,101.18,34321.0,96.2288,96.2858,96.1148,96.1243,34321.0
2022-07-29 11:00:00,101.16,101.25,101.1,101.1,30924.0,96.1053,96.1908,96.0483,96.0483,30924.0
2022-07-29 11:05:00,101.11,101.27,101.11,101.18,27051.0,96.0578,96.2098,96.0578,96.1243,27051.0
2022-07-29 11:10:00,101.18,101.21,101.1,101.12,125239.0,96.1243,96.1528,96.0483,96.0673,125239.0
2022-07-29 11:15:00,101.13,101.15,101.01,101.12,70698.0,96.0768,96.0958,95.9628,96.0673,70698.0
2022-07-29 11:20:00,101.09,101.14,100.91,100.92,49992.0,96.0388,96.0863,95.8678,95.8773,49992.0
2022-07-29 11:25:00,100.91,100.95,100.78,100.9,40424.0,95.8678,95.9058,95.7443,95.8583,40424.0
2022-07-29 11:30:00,100.91,100.95,100.8,100.86,26494.0,95.8678,95.9058,95.7633,95.8203,26494.0
2022-07-29 11:35:00,100.85,101.02,100.83,101.01,258604.0,95.8108,95.9723,95.7918,95.9628,258604.0
2022-07-29 11:40:00,101.03,101.17,101.03,101.16,16151.0,95.9818,96.1148,95.9818,96.1053,16151.0
2022-07-29 11:45:00,101.17,101.21,101.12,101.12,20880.0,96.1148,96.1528,96.0673,96.0673,20880.0
2022-07-29 11:50:00,101.13,101.15,101.06,101.14,32076.0,96.0768,96.0958,96.0103,96.0863,32076.0
2022-07-29 11:55:00,101.14,101.16,101.06,101.1,14878.0,96.0863,96.1053,96.0103,96.0483,14878.0
2022-07-29 12:00:00,101.1,101.15,101.04,101.06,129621.0,96.0483,96.0958,95.9913,96.0103,129621.0
2022-07-29 12:05:00,101.06,101.09,100.93,100.96,24215.0,96.0103,96.0388,95.8868,95.9153,24215.0
2022-07-29 12:10:00,100.98,101.13,100.98,101.03,16329.0,95.9343,96.0768,95.9343,95.9818,16329.0
2022-07-29 12:15:00,101.05,101.19,101.05,101.14,15459.0,96.0008,96.1338,96.0008,96.0863,15459.0
2022-07-29 12:20:00,101.13,101.17,101.09,101.13,14543.0,96.0768,96.1148,96.0388,96.0768,14543.0
2022-07-29 12:25:00,101.12,101.15,101.06,101.06,58347.0,96.0673,96.0958,96.0103,96.0103,58347.0
2022-07-29 12:30:00,101.08,101.12,101.06,101.08,9944.0,96.0293,96.0673,96.0103,96.0293,9944.0
2022-07-29 12:35:00,101.08,101.1,101.0,101.05,11044.0,96.0293,96.0483,95.9533,96.0008,11044.0
2022-07-29 12:40:00,101.03,101.06,101.0,101.03,9100.0,95.9818,96.0103,95.9533,95.9818,9100.0
2022-07-29 12:45:00,101.03,101.14,101.02,101.1,84536.0,95.9818,96.0863,95.9723,96.0483,84536.0
2022-07-29 12:50:00,101.09,101.17,101.07,101.16,22594.0,96.0388,96.1148,96.0198,96.1053,22594.0
2022-07-29 12:55:00,101.15,101.21,101.1,101.12,15327.0,96.0958,96.1528,96.0483,96.0673,15327.0
2022-07-29 13:00:00,101.14,101.16,101.08,101.11,24169.0,96.0863,96.1053,96.0293,96.0578,24169.0
2022-07-29 13:05:00,101.11,101.16,101.11,101.16,32211.0,96.0578,96.1053,96.0578,96.1053,32211.0
2022-07-29 13:10:00,101.15,101.16,101.03,101.12,36185.0,96.0958,96.1053,95.9818,96.0673,36185.0
2022-07-29 13:15:00,101.12,101.14,101.08,101.08,9970.0,96.0673,96.0863,96.0293,96.0293,9970.0
2022-07-29 13:20:00,101.1,101.18,101.07,101.15,34279.0,96.0483,96.1243,96.0198,96.0958,34279.0
2022-07-29 13:25:00,101.16,101.18,101.09,101.12,14835.0,96.1053,96.1243,96.0388,96.0673,14835.0
2022-07-29 13:30:00,101.11,101.19,101.1,101.13,19232.0,96.0578,96.1338,96.0483,96.0768,19232.0
2022-07-29 13:35:00,101.16,101.22,101.14,101.21,16400.0,96.1053,96.1623,96.0863,96.1528,16400.0
2022-07-29 13:40:00,101.2,101.26,101.18,101.26,9554.0,96.1433,96.2003,96.1243,96.2003,9554.0
2022-07-29 13:45:00,101.24,101.33,101.24,101.31,30171.0,96.1813,96.2668,96.1813,96.2478,30171.0
2022-07-29 13:50:00,101.3,101.38,101.29,101.38,16952.0,96.2383,96.3143,96.2288,96.3143,16952.0
2022-07-29 13:55:00,101.39,101.41,101.36,101.36,11677.0,96.3238,96.3428,96.2953,96.2953,11677.0
2022-07-29 14:00:00,101.38,101.41,101.32,101.41,32547.0,96.3143,96.3428,96.2573,96.3428,32547.0
2022-07-29 14:05:00,101.4,101.48,101.4,101.45,37477.0,96.3333,96.4093,96.3333,96.3808,37477.0
2022-07-29 14:10:00,101.47,101.51,101.45,101.5,30541.0,96.3998,96.4378,96.3808,96.4283,30541.0
2022-07-29 14:15:00,101.48,101.52,101.45,101.52,16395.0,96.4093,96.4473,96.3808,96.4473,16395.0
2022-07-29 14:20:00,101.52,101.55,101.48,101.53,220802.0,96.4473,96.4758,96.4093,96.4568,220802.0
2022-07-29 14:25:00,101.54,101.61,101.52,101.58,30931.0,96.4663,96.5328,96.4473,96.5043,30931.0
2022-07-29 14:30:00,101.58,101.65,101.57,101.64,31148.0,96.5043,96.5708,96.4948,96.5613,31148.0
2022-07-29 14:35:00,101.64,101.7,101.63,101.67,38499.0,96.5613,96.6183,96.5518,96.5898,38499.0
2022-07-29 14:40:00,101.67,101.67,101.6,101.63,19898.0,96.5898,96.5898,96.5233,96.5518,19898.0
2022-07-29 14:45:00,101.64,101.68,101.61,101.67,36212.0,96.5613,96.5993,96.5328,96.5898,36212.0
2022-07-29 14:50:00,101.68,101.71,101.65,101.7,49007.0,96.5993,96.6278,96.5708,96.6183,49007.0
2022-07-29 14:55:00,101.7,101.72,101.67,101.69,46728.0,96.6183,96.6373,96.5898,96.6088,46728.0
2022-07-29 15:00:00,101.7,101.78,101.69,101.77,67600.0,96.6183,96.6943,96.6088,96.6848,67600.0
2022-07-29 15:05:00,101.76,101.8,101.71,101.71,98550.0,96.6753,96.7133,96.6278,96.6278,98550.0
2022-07-29 15:10:00,101.72,101.78,101.68,101.78,77297.0,96.6373,96.6943,96.5993,96.6943,77297.0
2022-07-29 15:15:00,101.77,101.77,101.65,101.75,77070.0,96.6848,96.6848,96.5708,96.6658,77070.0
2022-07-29 15:20:00,101.74,101.76,101.69,101.75,41993.0,96.6563,96.6753,96.6088,96.6658,41993.0
2022-07-29 15:25:00,101.75,101.75,101.71,101.75,55924.0,96.6658,96.6658,96.6278,96.6658,55924.0
2022-07-29 15:30:00,101.76,101.83,101.73,101.83,54795.0,96.6753,96.7418,96.6468,96.7418,54795.0
2022-07-29 15:35:00,101.82,101.83,101.71,101.72,100644.0,96.7323,96.7418,96.6278,96.6373,100644.0
2022-07-29 15:40:00,101.72,101.75,101.67,101.74,76724.0,96.6373,96.6658,96.5898,96.6563,76724.0
2022-07-29 15:45:00,101.73,101.81,101.69,101.76,60248.0,96.6468,96.7228,96.6088,96.6753,60248.0
2022-07-29 15:50:00,101.77,101.83,101.6,101.65,121704.0,96.6848,96.7418,96.5233,96.5708,121704.0
2022-07-29 15:55:00,101.64,101.69,101.58,101.6,119374.0,96.5613,96.6088,96.5043,96.5233,119374.0
2022-08-01 09:30:00,101.07,101.12,100.23,100.53,153652.0,96.0198,96.0673,95.2218,95.5068,153652.0
2022-08-01 09:35:00,100.52,100.6,100.26,100.36,32520.0,95.4973,95.5733,95.2503,95.3453,32520.0
2022-08-01 09:40:00,100.4,100.78,100.33,100.76,118924.0,95.3833,95.7443,95.3168,95.7253,118924.0
2022-08-01 09:45:00,100.78,100.86,100.61,100.8,30868.0,95.7443,95.8203,95.5828,95.7633,30868.0
2022-08-01 09:50:00,100.81,101.27,100.8,101.11,159874.0,95.7728,96.2098,95.7633,96.0578,159874.0
2022-08-01 09:55:00,101.11,101.27,101.11,101.15,68185.0,96.0578,96.2098,96.0578,96.0958,68185.0
2022-08-01 10:00:00,101.13,101.39,101.05,101.34,57858.0,96.0768,96.3238,96.0008,96.2763,57858.0
2022-08-01 10:05:00,101.4,101.64,101.31,101.31,40718.0,96.3333,96.5613,96.2478,96.2478,40718.0
2022-08-01 10:10:00,101.31,101.56,101.27,101.5,28311.0,96.2478,96.4853,96.2098,96.4283,28311.0
2022-08-01 10:15:00,101.53,101.55,101.11,101.12,16985.0,96.4568,96.4758,96.0578,96.0673,16985.0
2022-08-01 10:20:00,101.06,101.12,100.97,100.98,36031.0,96.0103,96.0673,95.9248,95.9343,36031.0
2022-08-01 10:25:00,100.98,101.0,100.75,100.8,35474.0,95.9343,95.9533,95.7158,95.7633,35474.0
2022-08-01 10:30:00,100.87,101.11,100.87,101.05,21870.0,95.8298,96.0578,95.8298,96.0008,21870.0
2022-08-01 10:35:00,101.04,101.1,100.9,101.05,58938.0,95.9913,96.0483,95.8583,96.0008,58938.0
2022-08-01 10:40:00,101.06,101.33,101.03,101.32,624036.0,96.0103,96.2668,95.9818,96.2573,624036.0
2022-08-01 10:45:00,101.33,101.56,101.32,101.51,51955.0,96.2668,96.4853,96.2573,96.4378,51955.0
2022-08-01 10:50:00,101.52,101.7,101.52,101.67,193624.0,96.4473,96.6183,96.4473,96.5898,193624.0
2022-08-01 10:55:00,101.67,101.81,101.59,101.79,24027.0,96.5898,96.7228,96.5138,96.7038,24027.0
2022-08-01 11:00:00,101.81,101.87,101.71,101.75,176313.0,96.7228,96.7798,96.6278,96.6658,176313.0
2022-08-01 11:05:00,101.71,101.73,101.63,101.7,100438.0,96.6278,96.6468,96.5518,96.6183,100438.0
2022-08-01 11:10:00,101.72,101.72,101.57,101.68,50775.0,96.6373,96.6373,96.4948,96.5993,50775.0
2022-08-01 11:15:00,101.67,101.67,101.32,101.34,326574.0,96.5898,96.5898,96.2573,96.2763,326574.0
2022-08-01 11:20:00,101.32,101.63,101.3,101.59,49503.0,96.2573,96.5518,96.2383,96.5138,49503.0
2022-08-01 11:25:00,101.59,101.75,101.56,101.65,119048.0,96.5138,96.6658,96.4853,96.5708,119048.0
2022-08-01 11:30:00,101.65,101.65,101.48,101.52,32581.0,96.5708,96.5708,96.4093,96.4473,32581.0
2022-08-01 11:35:00,101.54,101.57,101.43,101.48,11481.0,96.4663,96.4948,96.3618,96.4093,11481.0
2022-08-01 11:40:00,101.5,101.7,101.5,101.7,15960.0,96.4283,96.6183,96.4283,96.6183,15960.0
2022-08-01 11:45:00,101.7,101.82,101.68,101.8,32665.0,96.6183,96.7323,96.5993,96.7133,32665.0
2022-08-01 11:50:00,101.8,101.88,101.8,101.8,18246.0,96.7133,96.7893,96.7133,96.7133,18246.0
2022-08-01 11:55:00,101.78,101.78,101.68,101.7,9174.0,96.6943,96.6943,96.5993,96.6183,9174.0
2022-08-01 12:00:00,101.67,101.71,101.62,101.68,8921.0,96.5898,96.6278,96.5423,96.5993,8921.0
2022-08-01 12:05:00,101.69,101.72,101.61,101.65,16046.0,96.6088,96.6373,96.5328,96.5708,16046.0
2022-08-01 12:10:00,101.64,101.74,101.58,101.68,48711.0,96.5613,96.6563,96.5043,96.5993,48711.0
2022-08-01 12:15:00,101.69,101.84,101.67,101.84,71159.0,96.6088,96.7513,96.5898,96.7513,71159.0
2022-08-01 12:20:00,101.84,102.06,101.84,102.0,15960.0,96.7513,96.9603,96.7513,96.9033,15960.0
2022-08-01 12:25:00,102.0,102.07,101.99,101.99,14438.0,96.9033,96.9698,96.8938,96.8938,14438.0
2022-08-01 12:30:00,101.98,102.02,101.93,102.02,22980.0,96.8843,96.9223,96.8368,96.9223,22980.0
2022-08-01 12:35:00,102.03,102.16,102.0,102.15,32304.0,96.9318,97.0553,96.9033,97.0458,32304.0
2022-08-01 12:40:00,102.14,102.28,102.11,102.28,75157.0,97.0363,97.1694,97.0078,97.1694,75157.0
2022-08-01 12:45:00,102.3,102.4,102.25,102.28,37306.0,97.1884,97.2834,97.1409,97.1694,37306.0
2022-08-01 12:50:00,102.3,102.3,102.18,102.23,25302.0,97.1884,97.1884,97.0743,97.1219,25302.0
2022-08-01 12:55:00,102.24,102.25,102.14,102.23,94784.0,97.1314,97.1409,97.0363,97.1219,94784.0
2022-08-01 13:00:00,102.23,102.23,101.99,102.03,13976.0,97.1219,97.1219,96.8938,96.9318,13976.0
2022-08-01 13:05:00,102.05,102.33,102.01,102.32,21128.0,96.9508,97.2169,96.9128,97.2074,21128.0
2022-08-01 13:10:00,102.31,102.31,102.17,102.28,12449.0,97.1979,97.1979,97.0648,97.1694,12449.0
2022-08-01 13:15:00,102.29,102.3,102.02,102.06,39816.0,97.1789,97.1884,96.9223,96.9603,39816.0
2022-08-01 13:20:00,102.07,102.11,101.96,102.06,26148.0,96.9698,97.0078,96.8653,96.9603,26148.0
2022-08-01 13:25:00,102.06,102.07,101.95,101.97,66794.0,96.9603,96.9698,96.8558,96.8748,66794.0
2022-08-01 13:30:00,101.95,101.98,101.84,101.84,9315.0,96.8558,96.8843,96.7513,96.7513,9315.0
2022-08-01 13:35:00,101.83,101.97,101.8,101.97,19520.0,96.7418,96.8748,96.7133,96.8748,19520.0
2022-08-01 13:40:00,101.92,101.96,101.81,101.87,12338.0,96.8273,96.8653,96.7228,96.7798,12338.0
2022-08-01 13:45:00,101.87,101.87,101.68,101.83,39780.0,96.7798,96.7798,96.5993,96.7418,39780.0
2022-08-01 13:50:00,101.82,101.84,101.7,101.76,57689.0,96.7323,96.7513,96.6183,96.6753,57689.0
2022-08-01 13:55:00,101.74,101.88,101.71,101.86,17672.0,96.6563,96.7893,96.6278,96.7703,17672.0
2022-08-01 14:00:00,101.85,101.85,101.63,101.78,68924.0,96.7608,96.7608,96.5518,96.6943,68924.0
2022-08-01 14:05:00,101.77,101.9,101.71,101.9,31727.0,96.6848,96.8083,96.6278,96.8083,31727.0
2022-08-01 14:10:00,101.89,102.03,101.85,102.02,19379.0,96.7988,96.9318,96.7608,96.9223,19379.0
2022-08-01 14:15:00,102.02,102.05,101.9,101.95,279453.0,96.9223,96.9508,96.8083,96.8558,279453.0
2022-08-01 14:20:00,101.95,102.05,101.9,102.05,51870.0,96.8558,96.9508,96.8083,96.9508,51870.0
2022-08-01 14:25:00,102.04,102.06,101.94,102.01,55271.0,96.9413,96.9603,96.8463,96.9128,55271.0
2022-08-01 14:30:00,102.01,102.09,102.0,102.04,55701.0,96.9128,96.9888,96.9033,96.9413,55701.0
2022-08-01 14:35:00,102.04,102.1,102.02,102.09,42277.0,96.9413,96.9983,96.9223,96.9888,42277.0
2022-08-01 14:40:00,102.08,102.11,101.95,102.0,96314.0,96.9793,97.0078,96.8558,96.9033,96314.0
2022-08-01 14:45:00,102.01,102.09,101.96,102.01,126782.0,96.9128,96.9888,96.8653,96.9128,126782.0
2022-08-01 14:50:00,102.01,102.2,101.97,102.17,91179.0,96.9128,97.0934,96.8748,97.0648,91179.0
2022-08-01 14:55:00,102.18,102.42,102.17,102.35,65485.0,97.0743,97.3024,97.0648,97.2359,65485.0
2022-08-01 15:00:00,102.35,102.38,102.28,102.33,21154.0,97.2359,97.2644,97.1694,97.2169,21154.0
2022-08-01 15:05:00,102.33,102.49,102.32,102.47,41622.0,97.2169,97.3689,97.2074,97.3499,41622.0
2022-08-01 15:10:00,102.45,102.53,102.39,102.53,79215.0,97.3309,97.4069,97.2739,97.4069,79215.0
2022-08-01 15:15:00,102.53,102.53,102.41,102.42,25703.0,97.4069,97.4069,97.2929,97.3024,25703.0
2022-08-01 15:20:00,102.42,102.42,102.17,102.19,90779.0,97.3024,97.3024,97.0648,97.0838,90779.0
2022-08-01 15:25:00,102.19,102.21,102.12,102.16,52586.0,97.0838,97.1029,97.0173,97.0553,52586.0
2022-08-01 15:30:00,102.14,102.19,102.09,102.17,28553.0,97.0363,97.0838,96.9888,97.0648,28553.0
2022-08-01 15:35:00,102.16,102.17,102.09,102.1,26721.0,97.0553,97.0648,96.9888,96.9983,26721.0
2022-08-01 15:40:00,102.11,102.16,102.0,102.01,29106.0,97.0078,97.0553,96.9033,96.9128,29106.0
2022-08-01 15:45:00,102.02,102.14,101.98,102.04,47276.0,96.9223,97.0363,96.8843,96.9413,47276.0
2022-08-01 15:50:00,102.06,102.17,101.91,101.96,71780.0,96.9603,97.0648,96.8178,96.8653,71780.0
2022-08-01 15:55:00,101.95,101.98,101.84,101.9,191080.0,96.8558,96.8843,96.7513,96.8083,191080.0
2022-08-02 09:30:00,101.55,101.61,101.25,101.29,142988.0,96.4758,96.5328,96.1908,96.2288,142988.0
2022-08-02 09:35:00,101.3,101.35,100.9,101.17,33013.0,96.2383,96.2858,95.8583,96.1148,33013.0
2022-08-02 09:40:00,101.27,101.29,100.93,101.09,22935.0,96.2098,96.2288,95.8868,96.0388,22935.0
2022-08-02 09:45:00,101.12,101.41,101.04,101.3,53398.0,96.0673,96.3428,95.9913,96.2383,53398.0
2022-08-02 09:50:00,101.3,101.46,101.13,101.21,51231.0,96.2383,96.3903,96.0768,96.1528,51231.0
2022-08-02 09:55:00,101.19,101.3,101.08,101.24,26162.0,96.1338,96.2383,96.0293,96.1813,26162.0
2022-08-02 10:00:00,101.2,101.32,101.12,101.23,31348.0,96.1433,96.2573,96.0673,96.1718,31348.0
2022-08-02 10:05:00,101.28,101.38,101.11,101.11,12751.0,96.2193,96.3143,96.0578,96.0578,12751.0
2022-08-02 10:10:00,101.11,101.23,100.92,101.18,34392.0,96.0578,96.1718,95.8773,96.1243,34392.0
2022-08-02 10:15:00,101.17,101.31,101.11,101.2,43041.0,96.1148,96.2478,96.0578,96.1433,43041.0
2022-08-02 10:20:00,101.25,101.26,101.09,101.15,20715.0,96.1908,96.2003,96.0388,96.0958,20715.0
2022-08-02 10:25:00,101.12,101.32,101.11,101.32,17348.0,96.0673,96.2573,96.0578,96.2573,17348.0
2022-08-02 10:30:00,101.34,101.39,101.27,101.32,50275.0,96.2763,96.3238,96.2098,96.2573,50275.0
2022-08-02 10:35:00,101.31,101.43,101.28,101.4,7580.0,96.2478,96.3618,96.2193,96.3333,7580.0
2022-08-02 10:40:00,101.39,101.48,101.38,101.43,20602.0,96.3238,96.4093,96.3143,96.3618,20602.0
2022-08-02 10:45:00,101.45,101.45,101.34,101.4,23239.0,96.3808,96.3808,96.2763,96.3333,23239.0
2022-08-02 10:50:00,101.42,101.66,101.39,101.62,32654.0,96.3523,96.5803,96.3238,96.5423,32654.0
2022-08-02 10:55:00,101.58,101.58,101.45,101.46,28162.0,96.5043,96.5043,96.3808,96.3903,28162.0
2022-08-02 11:00:00,101.47,101.51,101.41,101.41,31782.0,96.3998,96.4378,96.3428,96.3428,31782.0
2022-08-02 11:05:00,101.42,101.44,101.3,101.34,34216.0,96.3523,96.3713,96.2383,96.2763,34216.0
2022-08-02 11:10:00,101.34,101.43,101.27,101.4,24454.0,96.2763,96.3618,96.2098,96.3333,24454.0
2022-08-02 11:15:00,101.39,101.53,101.38,101.49,32332.0,96.3238,96.4568,96.3143,96.4188,32332.0
2022-08-02 11:20:00,101.5,101.54,101.43,101.54,36696.0,96.4283,96.4663,96.3618,96.4663,36696.0
2022-08-02 11:25:00,101.53,101.64,101.53,101.61,38613.0,96.4568,96.5613,96.4568,96.5328,38613.0
2022-08-02 11:30:00,101.61,101.63,101.44,101.48,26850.0,96.5328,96.5518,96.3713,96.4093,26850.0
2022-08-02 11:35:00,101.48,101.64,101.48,101.6,13456.0,96.4093,96.5613,96.4093,96.5233,13456.0
2022-08-02 11:40:00,101.6,101.77,101.6,101.73,10529.0,96.5233,96.6848,96.5233,96.6468,10529.0
2022-08-02 11:45:00,101.74,101.74,101.64,101.71,18882.0,96.6563,96.6563,96.5613,96.6278,18882.0
2022-08-02 11:50:00,101.71,101.75,101.65,101.71,18697.0,96.6278,96.6658,96.5708,96.6278,18697.0
2022-08-02 11:55:00,101.72,101.72,101.64,101.65,22086.0,96.6373,96.6373,96.5613,96.5708,22086.0
2022-08-02 12:00:00,101.67,101.83,101.64,101.82,32881.0,96.5898,96.7418,96.5613,96.7323,32881.0
2022-08-02 12:05:00,101.82,101.85,101.79,101.81,11558.0,96.7323,96.7608,96.7038,96.7228,11558.0
2022-08-02 12:10:00,101.82,102.0,101.8,101.96,18782.0,96.7323,96.9033,96.7133,96.8653,18782.0
2022-08-02 12:15:00,101.97,102.04,101.97,102.0,16206.0,96.8748,96.9413,96.8748,96.9033,16206.0
2022-08-02 12:20:00,102.03,102.09,102.03,102.08,9537.0,96.9318,96.9888,96.9318,96.9793,9537.0
2022-08-02 12:25:00,102.08,102.1,102.03,102.06,13344.0,96.9793,96.9983,96.9318,96.9603,13344.0
2022-08-02 12:30:00,102.07,102.11,102.02,102.08,15067.0,96.9698,97.0078,96.9223,96.9793,15067.0
2022-08-02 12:35:00,102.09,102.17,102.06,102.16,34269.0,96.9888,97.0648,96.9603,97.0553,34269.0
2022-08-02 12:40:00,102.16,102.21,102.13,102.2,18148.0,97.0553,97.1029,97.0268,97.0934,18148.0
2022-08-02 12:45:00,102.2,102.21,102.13,102.16,43412.0,97.0934,97.1029,97.0268,97.0553,43412.0
2022-08-02 12:50:00,102.14,102.19,102.08,102.18,20253.0,97.0363,97.0838,96.9793,97.0743,20253.0
2022-08-02 12:55:00,102.19,102.2,102.13,102.17,11837.0,97.0838,97.0934,97.0268,97.0648,11837.0
2022-08-02 13:00:00,102.15,102.17,102.07,102.13,23000.0,97.0458,97.0648,96.9698,97.0268,23000.0
2022-08-02 13:05:00,102.12,102.15,102.04,102.13,17023.0,97.0173,97.0458,96.9413,97.0268,17023.0
2022-08-02 13:10:00,102.14,102.16,102.09,102.1,5206.0,97.0363,97.0553,96.9888,96.9983,5206.0
2022-08-02 13:15:00,102.11,102.12,102.04,102.05,20847.0,97.0078,97.0173,96.9413,96.9508,20847.0
2022-08-02 13:20:00,102.02,102.02,101.86,101.88,15231.0,96.9223,96.9223,96.7703,96.7893,15231.0
2022-08-02 13:25:00,101.86,101.88,101.62,101.64,13726.0,96.7703,96.7893,96.5423,96.5613,13726.0
2022-08-02 13:30:00,101.61,101.61,101.39,101.39,26287.0,96.5328,96.5328,96.3238,96.3238,26287.0
2022-08-02 13:35:00,101.38,101.46,101.31,101.38,24308.0,96.3143,96.3903,96.2478,96.3143,24308.0
2022-08-02 13:40:00,101.38,101.5,101.34,101.45,31331.0,96.3143,96.4283,96.2763,96.3808,31331.0
2022-08-02 13:45:00,101.46,101.5,101.34,101.38,30916.0,96.3903,96.4283,96.2763,96.3143,30916.0
2022-08-02 13:50:00,101.37,101.48,101.32,101.47,19341.0,96.3048,96.4093,96.2573,96.3998,19341.0
2022-08-02 13:55:00,101.46,101.5,101.42,101.48,21528.0,96.3903,96.4283,96.3523,96.4093,21528.0
2022-08-02 14:00:00,101.45,101.49,101.38,101.43,39781.0,96.3808,96.4188,96.3143,96.3618,39781.0
2022-08-02 14:05:00,101.42,101.59,101.39,101.59,19153.0,96.3523,96.5138,96.3238,96.5138,19153.0
2022-08-02 14:10:00,101.61,101.62,101.5,101.54,24884.0,96.5328,96.5423,96.4283,96.4663,24884.0
2022-08-02 14:15:00,101.53,101.53,101.43,101.46,25129.0,96.4568,96.4568,96.3618,96.3903,25129.0
2022-08-02 14:20:00,101.48,101.59,101.44,101.55,23710.0,96.4093,96.5138,96.3713,96.4758,23710.0
2022-08-02 14:25:00,101.55,101.66,101.54,101.65,24073.0,96.4758,96.5803,96.4663,96.5708,24073.0
2022-08-02 14:30:00,101.63,101.75,101.63,101.72,10558.0,96.5518,96.6658,96.5518,96.6373,10558.0
2022-08-02 14:35:00,101.72,101.73,101.61,101.63,13833.0,96.6373,96.6468,96.5328,96.5518,13833.0
2022-08-02 14:40:00,101.66,101.71,101.64,101.68,16054.0,96.5803,96.6278,96.5613,96.5993,16054.0
2022-08-02 14:45:00,101.66,101.71,101.53,101.69,50745.0,96.5803,96.6278,96.4568,96.6088,50745.0
2022-08-02 14:50:00,101.7,101.75,101.55,101.64,39242.0,96.6183,96.6658,96.4758,96.5613,39242.0
2022-08-02 14:55:00,101.63,101.65,101.52,101.58,61172.0,96.5518,96.5708,96.4473,96.5043,61172.0
2022-08-02 15:00:00,101.57,101.62,101.52,101.58,18526.0,96.4948,96.5423,96.4473,96.5043,18526.0
2022-08-02 15:05:00,101.56,101.64,101.52,101.56,17784.0,96.4853,96.5613,96.4473,96.4853,17784.0
2022-08-02 15:10:00,101.55,101.59,101.47,101.56,29601.0,96.4758,96.5138,96.3998,96.4853,29601.0
2022-08-02 15:15:00,101.59,101.6,101.25,101.32,179092.0,96.5138,96.5233,96.1908,96.2573,179092.0
2022-08-02 15:20:00,101.3,101.37,101.23,101.31,24614.0,96.2383,96.3048,96.1718,96.2478,24614.0
2022-08-02 15:25:00,101.3,101.51,101.3,101.51,27974.0,96.2383,96.4378,96.2383,96.4378,27974.0
2022-08-02 15:30:00,101.48,101.55,101.38,101.47,113375.0,96.4093,96.4758,96.3143,96.3998,113375.0
2022-08-02 15:35:00,101.48,101.64,101.45,101.46,38007.0,96.4093,96.5613,96.3808,96.3903,38007.0
2022-08-02 15:40:00,101.48,101.5,101.4,101.5,34703.0,96.4093,96.4283,96.3333,96.4283,34703.0
2022-08-02 15:45:00,101.5,101.51,101.33,101.37,79674.0,96.4283,96.4378,96.2668,96.3048,79674.0
2022-08-02 15:50:00,101.37,101.46,101.2,101.22,58773.0,96.3048,96.3903,96.1433,96.1623,58773.0
2022-08-02 15:55:00,101.2,101.22,100.95,101.02,562837.0,96.1433,96.1623,95.9058,95.9723,562837.0
2022-08-03 09:30:00,101.65,101.71,101.39,101.42,111428.0,96.5708,96.6278,96.3238,96.3523,111428.0
2022-08-03 09:35:00,101.43,101.72,101.38,101.62,52242.0,96.3618,96.6373,96.3143,96.5423,52242.0
2022-08-03 09:40:00,101.63,101.68,101.45,101.51,18817.0,96.5518,96.5993,96.3808,96.4378,18817.0
2022-08-03 09:45:00,101.53,101.62,101.38,101.59,69270.0,96.4568,96.5423,96.3143,96.5138,69270.0
2022-08-03 09:50:00,101.61,101.68,101.5,101.5,11532.0,96.5328,96.5993,96.4283,96.4283,11532.0
2022-08-03 09:55:00,101.52,101.53,101.38,101.43,8828.0,96.4473,96.4568,96.3143,96.3618,8828.0
2022-08-03 10:00:00,101.42,101.52,101.28,101.48,53854.0,96.3523,96.4473,96.2193,96.4093,53854.0
2022-08-03 10:05:00,101.47,101.55,101.4,101.46,12023.0,96.3998,96.4758,96.3333,96.3903,12023.0
2022-08-03 10:10:00,101.48,101.57,101.48,101.54,11282.0,96.4093,96.4948,96.4093,96.4663,11282.0
2022-08-03 10:15:00,101.55,101.57,101.07,101.11,22729.0,96.4758,96.4948,96.0198,96.0578,22729.0
2022-08-03 10:20:00,101.11,101.17,101.09,101.17,10438.0,96.0578,96.1148,96.0388,96.1148,10438.0
2022-08-03 10:25:00,101.18,101.47,101.14,101.47,15065.0,96.1243,96.3998,96.0863,96.3998,15065.0
2022-08-03 10:30:00,101.48,101.55,101.3,101.3,15971.0,96.4093,96.4758,96.2383,96.2383,15971.0
2022-08-03 10:35:00,101.29,101.3,101.08,101.11,20242.0,96.2288,96.2383,96.0293,96.0578,20242.0
2022-08-03 10:40:00,101.12,101.18,100.98,101.16,11565.0,96.0673,96.1243,95.9343,96.1053,11565.0
2022-08-03 10:45:00,101.14,101.36,101.14,101.36,9401.0,96.0863,96.2953,96.0863,96.2953,9401.0
2022-08-03 10:50:00,101.33,101.41,101.17,101.17,15070.0,96.2668,96.3428,96.1148,96.1148,15070.0
2022-08-03 10:55:00,101.21,101.3,101.17,101.19,5491.0,96.1528,96.2383,96.1148,96.1338,5491.0
2022-08-03 11:00:00,101.19,101.28,101.12,101.15,9663.0,96.1338,96.2193,96.0673,96.0958,9663.0
2022-08-03 11:05:00,101.16,101.25,101.14,101.25,28010.0,96.1053,96.1908,96.0863,96.1908,28010.0
2022-08-03 11:10:00,101.25,101.41,101.17,101.39,54785.0,96.1908,96.3428,96.1148,96.3238,54785.0
2022-08-03 11:15:00,101.35,101.44,101.29,101.3,24377.0,96.2858,96.3713,96.2288,96.2383,24377.0
2022-08-03 11:20:00,101.32,101.43,101.29,101.39,25848.0,96.2573,96.3618,96.2288,96.3238,25848.0
2022-08-03 11:25:00,101.35,101.49,101.35,101.45,23911.0,96.2858,96.4188,96.2858,96.3808,23911.0
2022-08-03 11:30:00,101.43,101.45,101.38,101.43,14936.0,96.3618,96.3808,96.3143,96.3618,14936.0
2022-08-03 11:35:00,101.42,101.52,101.42,101.48,19917.0,96.3523,96.4473,96.3523,96.4093,19917.0
2022-08-03 11:40:00,101.5,101.58,101.5,101.56,20955.0,96.4283,96.5043,96.4283,96.4853,20955.0
2022-08-03 11:45:00,101.58,101.74,101.57,101.67,12560.0,96.5043,96.6563,96.4948,96.5898,12560.0
2022-08-03 11:50:00,101.63,101.64,101.55,101.63,24313.0,96.5518,96.5613,96.4758,96.5518,24313.0
2022-08-03 11:55:00,101.63,101.73,101.63,101.72,24537.0,96.5518,96.6468,96.5518,96.6373,24537.0
2022-08-03 12:00:00,101.7,101.7,101.63,101.67,9710.0,96.6183,96.6183,96.5518,96.5898,9710.0
2022-08-03 12:05:00,101.65,101.67,101.59,101.61,15636.0,96.5708,96.5898,96.5138,96.5328,15636.0
2022-08-03 12:10:00,101.62,101.65,101.55,101.62,38409.0,96.5423,96.5708,96.4758,96.5423,38409.0
2022-08-03 12:15:00,101.62,101.62,101.56,101.58,7699.0,96.5423,96.5423,96.4853,96.5043,7699.0
2022-08-03 12:20:00,101.58,101.67,101.56,101.67,16641.0,96.5043,96.5898,96.4853,96.5898,16641.0
2022-08-03 12:25:00,101.65,101.66,101.57,101.59,19037.0,96.5708,96.5803,96.4948,96.5138,19037.0
2022-08-03 12:30:00,101.59,101.74,101.59,101.72,25305.0,96.5138,96.6563,96.5138,96.6373,25305.0
2022-08-03 12:35:00,101.73,101.76,101.7,101.7,8606.0,96.6468,96.6753,96.6183,96.6183,8606.0
2022-08-03 12:40:00,101.71,101.78,101.68,101.71,9869.0,96.6278,96.6943,96.5993,96.6278,9869.0
2022-08-03 12:45:00,101.71,101.82,101.71,101.81,17475.0,96.6278,96.7323,96.6278,96.7228,17475.0
2022-08-03 12:50:00,101.81,101.86,101.77,101.84,15130.0,96.7228,96.7703,96.6848,96.7513,15130.0
2022-08-03 12:55:00,101.84,101.93,101.84,101.91,54036.0,96.7513,96.8368,96.7513,96.8178,54036.0
2022-08-03 13:00:00,101.93,102.0,101.93,102.0,23598.0,96.8368,96.9033,96.8368,96.9033,23598.0
2022-08-03 13:05:00,101.97,101.98,101.94,101.96,16873.0,96.8748,96.8843,96.8463,96.8653,16873.0
2022-08-03 13:10:00,101.97,101.98,101.93,101.95,12369.0,96.8748,96.8843,96.8368,96.8558,12369.0
2022-08-03 13:15:00,101.95,101.95,101.88,101.88,24559.0,96.8558,96.8558,96.7893,96.7893,24559.0
2022-08-03 13:20:00,101.86,101.95,101.84,101.93,14468.0,96.7703,96.8558,96.7513,96.8368,14468.0
2022-08-03 13:25:00,101.93,101.97,101.91,101.96,17170.0,96.8368,96.8748,96.8178,96.8653,17170.0
2022-08-03 13:30:00,102.01,102.03,101.97,102.0,14696.0,96.9128,96.9318,96.8748,96.9033,14696.0
2022-08-03 13:35:00,102.0,102.04,101.98,102.03,41383.0,96.9033,96.9413,96.8843,96.9318,41383.0
2022-08-03 13:40:00,102.02,102.05,101.96,102.05,17610.0,96.9223,96.9508,96.8653,96.9508,17610.0
2022-08-03 13:45:00,102.04,102.09,102.0,102.09,11026.0,96.9413,96.9888,96.9033,96.9888,11026.0
2022-08-03 13:50:00,102.08,102.21,102.07,102.2,23823.0,96.9793,97.1029,96.9698,97.0934,23823.0
2022-08-03 13:55:00,102.19,102.19,102.1,102.13,8567.0,97.0838,97.0838,96.9983,97.0268,8567.0
2022-08-03 14:00:00,102.13,102.16,102.06,102.16,19606.0,97.0268,97.0553,96.9603,97.0553,19606.0
2022-08-03 14:05:00,102.16,102.19,102.13,102.17,10449.0,97.0553,97.0838,97.0268,97.0648,10449.0
2022-08-03 14:10:00,102.16,102.2,102.13,102.19,17677.0,97.0553,97.0934,97.0268,97.0838,17677.0
2022-08-03 14:15:00,102.17,102.21,102.14,102.21,16928.0,97.0648,97.1029,97.0363,97.1029,16928.0
2022-08-03 14:20:00,102.2,102.21,102.17,102.19,16480.0,97.0934,97.1029,97.0648,97.0838,16480.0
2022-08-03 14:25:00,102.19,102.19,102.12,102.14,19211.0,97.0838,97.0838,97.0173,97.0363,19211.0
2022-08-03 14:30:00,102.13,102.17,102.1,102.14,11116.0,97.0268,97.0648,96.9983,97.0363,11116.0
2022-08-03 14:35:00,102.14,102.16,102.06,102.07,15857.0,97.0363,97.0553,96.9603,96.9698,15857.0
2022-08-03 14:40:00,102.06,102.1,102.0,102.05,26797.0,96.9603,96.9983,96.9033,96.9508,26797.0
2022-08-03 14:45:00,102.06,102.15,102.03,102.14,15636.0,96.9603,97.0458,96.9318,97.0363,15636.0
2022-08-03 14:50:00,102.15,102.15,102.1,102.14,19412.0,97.0458,97.0458,96.9983,97.0363,19412.0
2022-08-03 14:55:00,102.14,102.15,102.07,102.08,28938.0,97.0363,97.0458,96.9698,96.9793,28938.0
2022-08-03 15:00:00,102.08,102.18,102.04,102.17,24846.0,96.9793,97.0743,96.9413,97.0648,24846.0
2022-08-03 15:05:00,102.18,102.2,102.13,102.18,13881.0,97.0743,97.0934,97.0268,97.0743,13881.0
2022-08-03 15:10:00,102.15,102.19,102.12,102.17,10207.0,97.0458,97.0838,97.0173,97.0648,10207.0
2022-08-03 15:15:00,102.17,102.22,102.13,102.17,29870.0,97.0648,97.1124,97.0268,97.0648,29870.0
2022-08-03 15:20:00,102.16,102.18,102.13,102.14,91363.0,97.0553,97.0743,97.0268,97.0363,91363.0
2022-08-03 15:25:00,102.12,102.18,102.11,102.16,17029.0,97.0173,97.0743,97.0078,97.0553,17029.0
2022-08-03 15:30:00,102.15,102.22,102.15,102.18,150953.0,97.0458,97.1124,97.0458,97.0743,150953.0
2022-08-03 15:35:00,102.18,102.23,102.15,102.16,38923.0,97.0743,97.1219,97.0458,97.0553,38923.0
2022-08-03 15:40:00,102.15,102.22,102.13,102.22,28494.0,97.0458,97.1124,97.0268,97.1124,28494.0
2022-08-03 15:45:00,102.21,102.21,102.13,102.14,39066.0,97.1029,97.1029,97.0268,97.0363,39066.0
2022-08-03 15:50:00,102.14,102.21,102.07,102.19,77810.0,97.0363,97.1029,96.9698,97.0838,77810.0
2022-08-03 15:55:00,102.18,102.18,101.92,101.98,108937.0,97.0743,97.0743,96.8273,96.8843,108937.0
2022-08-04 09:30:00,101.91,101.96,101.38,101.38,86291.0,96.8178,96.8653,96.3143,96.3143,86291.0
2022-08-04 09:35:00,101.37,101.55,101.17,101.22,30445.0,96.3048,96.4758,96.1148,96.1623,30445.0
2022-08-04 09:40:00,101.19,101.54,101.17,101.48,33597.0,96.1338,96.4663,96.1148,96.4093,33597.0
2022-08-04 09:45:00,101.45,101.51,101.35,101.41,28530.0,96.3808,96.4378,96.2858,96.3428,28530.0
2022-08-04 09:50:00,101.4,101.58,101.38,101.54,90034.0,96.3333,96.5043,96.3143,96.4663,90034.0
2022-08-04 09:55:00,101.56,101.58,101.44,101.49,13266.0,96.4853,96.5043,96.3713,96.4188,13266.0
2022-08-04 10:00:00,101.48,101.56,101.39,101.55,11781.0,96.4093,96.4853,96.3238,96.4758,11781.0
2022-08-04 10:05:00,101.55,101.59,101.44,101.51,24721.0,96.4758,96.5138,96.3713,96.4378,24721.0
2022-08-04 10:10:00,101.54,101.57,101.46,101.5,17719.0,96.4663,96.4948,96.3903,96.4283,17719.0
2022-08-04 10:15:00,101.47,101.54,101.3,101.41,30079.0,96.3998,96.4663,96.2383,96.3428,30079.0
2022-08-04 10:20:00,101.38,101.46,101.29,101.36,162278.0,96.3143,96.3903,96.2288,96.2953,162278.0
2022-08-04 10:25:00,101.35,101.47,101.32,101.37,18135.0,96.2858,96.3998,96.2573,96.3048,18135.0
2022-08-04 10:30:00,101.38,101.46,101.26,101.26,22717.0,96.3143,96.3903,96.2003,96.2003,22717.0
2022-08-04 10:35:00,101.23,101.23,101.02,101.08,9678.0,96.1718,96.1718,95.9723,96.0293,9678.0
2022-08-04 10:40:00,101.07,101.15,101.06,101.1,34650.0,96.0198,96.0958,96.0103,96.0483,34650.0
2022-08-04 10:45:00,101.06,101.23,101.06,101.18,50093.0,96.0103,96.1718,96.0103,96.1243,50093.0
2022-08-04 10:50:00,101.15,101.24,101.15,101.21,10523.0,96.0958,96.1813,96.0958,96.1528,10523.0
2022-08-04 10:55:00,101.23,101.3,101.21,101.23,12670.0,96.1718,96.2383,96.1528,96.1718,12670.0
2022-08-04 11:00:00,101.25,101.3,101.23,101.25,39024.0,96.1908,96.2383,96.1718,96.1908,39024.0
2022-08-04 11:05:00,101.26,101.3,101.25,101.26,19808.0,96.2003,96.2383,96.1908,96.2003,19808.0
2022-08-04 11:10:00,101.25,101.31,101.19,101.2,10160.0,96.1908,96.2478,96.1338,96.1433,10160.0
2022-08-04 11:15:00,101.19,101.25,101.14,101.19,10021.0,96.1338,96.1908,96.0863,96.1338,10021.0
2022-08-04 11:20:00,101.2,101.36,101.19,101.22,14590.0,96.1433,96.2953,96.1338,96.1623,14590.0
2022-08-04 11:25:00,101.22,101.3,101.15,101.21,18048.0,96.1623,96.2383,96.0958,96.1528,18048.0
2022-08-04 11:30:00,101.22,101.27,101.2,101.24,76744.0,96.1623,96.2098,96.1433,96.1813,76744.0
2022-08-04 11:35:00,101.25,101.25,101.01,101.01,18065.0,96.1908,96.1908,95.9628,95.9628,18065.0
2022-08-04 11:40:00,101.03,101.12,101.01,101.09,10564.0,95.9818,96.0673,95.9628,96.0388,10564.0
2022-08-04 11:45:00,101.1,101.24,101.1,101.19,13638.0,96.0483,96.1813,96.0483,96.1338,13638.0
2022-08-04 11:50:00,101.18,101.28,101.17,101.28,6189.0,96.1243,96.2193,96.1148,96.2193,6189.0
2022-08-04 11:55:00,101.24,101.26,101.21,101.23,17300.0,96.1813,96.2003,96.1528,96.1718,17300.0
2022-08-04 12:00:00,101.22,101.26,101.16,101.18,14132.0,96.1623,96.2003,96.1053,96.1243,14132.0
2022-08-04 12:05:00,101.17,101.21,101.15,101.18,9404.0,96.1148,96.1528,96.0958,96.1243,9404.0
2022-08-04 12:10:00,101.23,101.32,101.22,101.24,9251.0,96.1718,96.2573,96.1623,96.1813,9251.0
2022-08-04 12:15:00,101.24,101.25,101.16,101.17,60832.0,96.1813,96.1908,96.1053,96.1148,60832.0
2022-08-04 12:20:00,101.17,101.22,101.16,101.21,45156.0,96.1148,96.1623,96.1053,96.1528,45156.0
2022-08-04 12:25:00,101.21,101.25,101.18,101.25,16299.0,96.1528,96.1908,96.1243,96.1908,16299.0
2022-08-04 12:30:00,101.22,101.22,101.14,101.19,17558.0,96.1623,96.1623,96.0863,96.1338,17558.0
2022-08-04 12:35:00,101.2,101.21,101.12,101.14,6567.0,96.1433,96.1528,96.0673,96.0863,6567.0
2022-08-04 12:40:00,101.15,101.18,101.06,101.13,31697.0,96.0958,96.1243,96.0103,96.0768,31697.0
2022-08-04 12:45:00,101.13,101.13,100.94,100.96,15330.0,96.0768,96.0768,95.8963,95.9153,15330.0
2022-08-04 12:50:00,100.95,101.04,100.95,101.04,12218.0,95.9058,95.9913,95.9058,95.9913,12218.0
2022-08-04 12:55:00,101.04,101.09,101.0,101.09,8464.0,95.9913,96.0388,95.9533,96.0388,8464.0
2022-08-04 13:00:00,101.1,101.2,101.1,101.14,75123.0,96.0483,96.1433,96.0483,96.0863,75123.0
2022-08-04 13:05:00,101.14,101.22,101.13,101.21,44436.0,96.0863,96.1623,96.0768,96.1528,44436.0
2022-08-04 13:10:00,101.2,101.27,101.18,101.26,23515.0,96.1433,96.2098,96.1243,96.2003,23515.0
2022-08-04 13:15:00,101.27,101.32,101.24,101.28,31010.0,96.2098,96.2573,96.1813,96.2193,31010.0
2022-08-04 13:20:00,101.28,101.39,101.21,101.34,34492.0,96.2193,96.3238,96.1528,96.2763,34492.0
2022-08-04 13:25:00,101.35,101.4,101.34,101.38,23370.0,96.2858,96.3333,96.2763,96.3143,23370.0
2022-08-04 13:30:00,101.35,101.4,101.33,101.39,18325.0,96.2858,96.3333,96.2668,96.3238,18325.0
2022-08-04 13:35:00,101.4,101.4,101.35,101.36,12636.0,96.3333,96.3333,96.2858,96.2953,12636.0
2022-08-04 13:40:00,101.36,101.4,101.31,101.36,15991.0,96.2953,96.3333,96.2478,96.2953,15991.0
2022-08-04 13:45:00,101.36,101.43,101.33,101.43,13494.0,96.2953,96.3618,96.2668,96.3618,13494.0
2022-08-04 13:50:00,101.43,101.44,101.34,101.36,8691.0,96.3618,96.3713,96.2763,96.2953,8691.0
2022-08-04 13:55:00,101.36,101.38,101.29,101.34,9697.0,96.2953,96.3143,96.2288,96.2763,9697.0
2022-08-04 14:00:00,101.34,101.36,101.3,101.34,21784.0,96.2763,96.2953,96.2383,96.2763,21784.0
2022-08-04 14:05:00,101.36,101.37,101.27,101.27,48127.0,96.2953,96.3048,96.2098,96.2098,48127.0
2022-08-04 14:10:00,101.27,101.29,101.2,101.22,21045.0,96.2098,96.2288,96.1433,96.1623,21045.0
2022-08-04 14:15:00,101.21,101.27,101.21,101.26,37410.0,96.1528,96.2098,96.1528,96.2003,37410.0
2022-08-04 14:20:00,101.27,101.27,101.2,101.21,90624.0,96.2098,96.2098,96.1433,96.1528,90624.0
2022-08-04 14:25:00,101.2,101.29,101.2,101.27,13722.0,96.1433,96.2288,96.1433,96.2098,13722.0
2022-08-04 14:30:00,101.28,101.3,101.25,101.28,18113.0,96.2193,96.2383,96.1908,96.2193,18113.0
2022-08-04 14:35:00,101.26,101.26,101.18,101.2,24621.0,96.2003,96.2003,96.1243,96.1433,24621.0
2022-08-04 14:40:00,101.18,101.21,101.1,101.2,27339.0,96.1243,96.1528,96.0483,96.1433,27339.0
2022-08-04 14:45:00,101.2,101.21,101.13,101.16,20284.0,96.1433,96.1528,96.0768,96.1053,20284.0
2022-08-04 14:50:00,101.16,101.24,101.16,101.23,24765.0,96.1053,96.1813,96.1053,96.1718,24765.0
2022-08-04 14:55:00,101.2,101.24,101.18,101.21,18515.0,96.1433,96.1813,96.1243,96.1528,18515.0
2022-08-04 15:00:00,101.19,101.23,101.16,101.23,44219.0,96.1338,96.1718,96.1053,96.1718,44219.0
2022-08-04 15:05:00,101.21,101.26,101.17,101.24,33805.0,96.1528,96.2003,96.1148,96.1813,33805.0
2022-08-04 15:10:00,101.24,101.35,101.23,101.33,24251.0,96.1813,96.2858,96.1718,96.2668,24251.0
2022-08-04 15:15:00,101.33,101.37,101.29,101.34,74252.0,96.2668,96.3048,96.2288,96.2763,74252.0
2022-08-04 15:20:00,101.33,101.33,101.26,101.26,82540.0,96.2668,96.2668,96.2003,96.2003,82540.0
2022-08-04 15:25:00,101.25,101.25,101.2,101.24,22899.0,96.1908,96.1908,96.1433,96.1813,22899.0
2022-08-04 15:30:00,101.21,101.23,101.14,101.17,35905.0,96.1528,96.1718,96.0863,96.1148,35905.0
2022-08-04 15:35:00,101.17,101.21,101.11,101.12,53991.0,96.1148,96.1528,96.0578,96.0673,53991.0
2022-08-04 15:40:00,101.11,101.13,101.05,101.06,61334.0,96.0578,96.0768,96.0008,96.0103,61334.0
2022-08-04 15:45:00,101.05,101.07,101.01,101.04,41858.0,96.0008,96.0198,95.9628,95.9913,41858.0
2022-08-04 15:50:00,101.07,101.19,101.06,101.16,33129.0,96.0198,96.1338,96.0103,96.1053,33129.0
2022-08-04 15:55:00,101.15,101.16,101.05,101.13,84613.0,96.0958,96.1053,96.0008,96.0768,84613.0
2022-08-05 09:30:00,100.43,100.43,100.18,100.34,90390.0,95.4118,95.4118,95.1743,95.3263,90390.0
2022-08-05 09:35:00,100.36,100.45,100.29,100.42,51166.0,95.3453,95.4308,95.2788,95.4023,51166.0
2022-08-05 09:40:00,100.42,100.56,100.35,100.53,103472.0,95.4023,95.5353,95.3358,95.5068,103472.0
2022-08-05 09:45:00,100.54,100.62,100.45,100.58,18077.0,95.5163,95.5923,95.4308,95.5543,18077.0
2022-08-05 09:50:00,100.61,100.83,100.61,100.81,22200.0,95.5828,95.7918,95.5828,95.7728,22200.0
2022-08-05 09:55:00,100.82,101.07,100.82,101.06,36839.0,95.7823,96.0198,95.7823,96.0103,36839.0
2022-08-05 10:00:00,101.07,101.25,101.0,101.13,24957.0,96.0198,96.1908,95.9533,96.0768,24957.0
2022-08-05 10:05:00,101.13,101.35,101.12,101.32,37905.0,96.0768,96.2858,96.0673,96.2573,37905.0
2022-08-05 10:10:00,101.38,101.54,101.3,101.5,27772.0,96.3143,96.4663,96.2383,96.4283,27772.0
2022-08-05 10:15:00,101.5,101.63,101.44,101.56,18615.0,96.4283,96.5518,96.3713,96.4853,18615.0
2022-08-05 10:20:00,101.59,101.68,101.56,101.63,11178.0,96.5138,96.5993,96.4853,96.5518,11178.0
2022-08-05 10:25:00,101.61,101.67,101.46,101.55,22103.0,96.5328,96.5898,96.3903,96.4758,22103.0
2022-08-05 10:30:00,101.53,101.53,101.32,101.39,21278.0,96.4568,96.4568,96.2573,96.3238,21278.0
2022-08-05 10:35:00,101.39,101.49,101.37,101.49,21738.0,96.3238,96.4188,96.3048,96.4188,21738.0
2022-08-05 10:40:00,101.49,101.49,101.39,101.42,16155.0,96.4188,96.4188,96.3238,96.3523,16155.0
2022-08-05 10:45:00,101.43,101.49,101.41,101.42,16492.0,96.3618,96.4188,96.3428,96.3523,16492.0
2022-08-05 10:50:00,101.43,101.43,101.29,101.36,13095.0,96.3618,96.3618,96.2288,96.2953,13095.0
2022-08-05 10:55:00,101.37,101.41,101.33,101.38,9962.0,96.3048,96.3428,96.2668,96.3143,9962.0
2022-08-05 11:00:00,101.4,101.4,101.17,101.22,15948.0,96.3333,96.3333,96.1148,96.1623,15948.0
2022-08-05 11:05:00,101.19,101.24,101.11,101.23,9949.0,96.1338,96.1813,96.0578,96.1718,9949.0
2022-08-05 11:10:00,101.27,101.27,101.1,101.13,10196.0,96.2098,96.2098,96.0483,96.0768,10196.0
2022-08-05 11:15:00,101.15,101.21,101.08,101.13,21492.0,96.0958,96.1528,96.0293,96.0768,21492.0
2022-08-05 11:20:00,101.13,101.14,100.85,100.89,25482.0,96.0768,96.0863,95.8108,95.8488,25482.0
2022-08-05 11:25:00,100.86,100.9,100.62,100.62,10328.0,95.8203,95.8583,95.5923,95.5923,10328.0
2022-08-05 11:30:00,100.6,100.88,100.6,100.87,22675.0,95.5733,95.8393,95.5733,95.8298,22675.0
2022-08-05 11:35:00,100.86,100.9,100.81,100.86,14576.0,95.8203,95.8583,95.7728,95.8203,14576.0
2022-08-05 11:40:00,100.83,100.87,100.74,100.76,10353.0,95.7918,95.8298,95.7063,95.7253,10353.0
2022-08-05 11:45:00,100.75,100.8,100.64,100.72,54516.0,95.7158,95.7633,95.6113,95.6873,54516.0
2022-08-05 11:50:00,100.71,100.94,100.69,100.9,13504.0,95.6778,95.8963,95.6588,95.8583,13504.0
2022-08-05 11:55:00,100.89,100.92,100.76,100.83,15201.0,95.8488,95.8773,95.7253,95.7918,15201.0
2022-08-05 12:00:00,100.85,101.08,100.85,101.05,17619.0,95.8108,96.0293,95.8108,96.0008,17619.0
2022-08-05 12:05:00,101.03,101.11,100.97,101.01,23192.0,95.9818,96.0578,95.9248,95.9628,23192.0
2022-08-05 12:10:00,101.02,101.12,101.01,101.1,20260.0,95.9723,96.0673,95.9628,96.0483,20260.0
2022-08-05 12:15:00,101.14,101.24,101.13,101.19,18337.0,96.0863,96.1813,96.0768,96.1338,18337.0
2022-08-05 12:20:00,101.18,101.26,101.11,101.13,11548.0,96.1243,96.2003,96.0578,96.0768,11548.0
2022-08-05 12:25:00,101.1,101.21,101.1,101.18,20426.0,96.0483,96.1528,96.0483,96.1243,20426.0
2022-08-05 12:30:00,101.18,101.18,101.1,101.12,29547.0,96.1243,96.1243,96.0483,96.0673,29547.0
2022-08-05 12:35:00,101.12,101.17,101.05,101.15,13283.0,96.0673,96.1148,96.0008,96.0958,13283.0
2022-08-05 12:40:00,101.12,101.23,101.11,101.23,13327.0,96.0673,96.1718,96.0578,96.1718,13327.0
2022-08-05 12:45:00,101.21,101.35,101.21,101.35,8101.0,96.1528,96.2858,96.1528,96.2858,8101.0
2022-08-05 12:50:00,101.37,101.42,101.33,101.42,14415.0,96.3048,96.3523,96.2668,96.3523,14415.0
2022-08-05 12:55:00,101.43,101.47,101.4,101.47,23385.0,96.3618,96.3998,96.3333,96.3998,23385.0
2022-08-05 13:00:00,101.45,101.5,101.38,101.5,18864.0,96.3808,96.4283,96.3143,96.4283,18864.0
2022-08-05 13:05:00,101.52,101.57,101.48,101.54,28256.0,96.4473,96.4948,96.4093,96.4663,28256.0
2022-08-05 13:10:00,101.52,101.61,101.52,101.57,13744.0,96.4473,96.5328,96.4473,96.4948,13744.0
2022-08-05 13:15:00,101.6,101.63,101.45,101.45,14998.0,96.5233,96.5518,96.3808,96.3808,14998.0
2022-08-05 13:20:00,101.44,101.46,101.38,101.45,12805.0,96.3713,96.3903,96.3143,96.3808,12805.0
2022-08-05 13:25:00,101.45,101.51,101.35,101.36,22736.0,96.3808,96.4378,96.2858,96.2953,22736.0
2022-08-05 13:30:00,101.36,101.54,101.36,101.52,14274.0,96.2953,96.4663,96.2953,96.4473,14274.0
2022-08-05 13:35:00,101.54,101.58,101.5,101.57,8306.0,96.4663,96.5043,96.4283,96.4948,8306.0
2022-08-05 13:40:00,101.55,101.59,101.53,101.53,7866.0,96.4758,96.5138,96.4568,96.4568,7866.0
2022-08-05 13:45:00,101.52,101.54,101.47,101.48,20651.0,96.4473,96.4663,96.3998,96.4093,20651.0
2022-08-05 13:50:00,101.44,101.49,101.43,101.45,39833.0,96.3713,96.4188,96.3618,96.3808,39833.0
2022-08-05 13:55:00,101.46,101.47,101.38,101.44,16105.0,96.3903,96.3998,96.3143,96.3713,16105.0
2022-08-05 14:00:00,101.42,101.45,101.36,101.45,10092.0,96.3523,96.3808,96.2953,96.3808,10092.0
2022-08-05 14:05:00,101.43,101.47,101.36,101.36,15895.0,96.3618,96.3998,96.2953,96.2953,15895.0
2022-08-05 14:10:00,101.36,101.4,101.32,101.34,7341.0,96.2953,96.3333,96.2573,96.2763,7341.0
2022-08-05 14:15:00,101.33,101.41,101.32,101.41,17513.0,96.2668,96.3428,96.2573,96.3428,17513.0
2022-08-05 14:20:00,101.39,101.42,101.37,101.42,27783.0,96.3238,96.3523,96.3048,96.3523,27783.0
2022-08-05 14:25:00,101.42,101.43,101.21,101.21,14547.0,96.3523,96.3618,96.1528,96.1528,14547.0
2022-08-05 14:30:00,101.2,101.31,101.16,101.31,24873.0,96.1433,96.2478,96.1053,96.2478,24873.0
2022-08-05 14:35:00,101.31,101.34,101.28,101.34,21117.0,96.2478,96.2763,96.2193,96.2763,21117.0
2022-08-05 14:40:00,101.34,101.36,101.27,101.33,13745.0,96.2763,96.2953,96.2098,96.2668,13745.0
2022-08-05 14:45:00,101.34,101.36,101.3,101.33,20669.0,96.2763,96.2953,96.2383,96.2668,20669.0
2022-08-05 14:50:00,101.33,101.35,101.27,101.31,48975.0,96.2668,96.2858,96.2098,96.2478,48975.0
2022-08-05 14:55:00,101.3,101.3,101.17,101.28,25922.0,96.2383,96.2383,96.1148,96.2193,25922.0
2022-08-05 15:00:00,101.28,101.32,101.25,101.31,47961.0,96.2193,96.2573,96.1908,96.2478,47961.0
2022-08-05 15:05:00,101.31,101.35,101.25,101.34,41261.0,96.2478,96.2858,96.1908,96.2763,41261.0
2022-08-05 15:10:00,101.34,101.42,101.34,101.39,67462.0,96.2763,96.3523,96.2763,96.3238,67462.0
2022-08-05 15:15:00,101.39,101.45,101.38,101.41,52747.0,96.3238,96.3808,96.3143,96.3428,52747.0
2022-08-05 15:20:00,101.41,101.45,101.36,101.42,57971.0,96.3428,96.3808,96.2953,96.3523,57971.0
2022-08-05 15:25:00,101.43,101.49,101.39,101.48,61074.0,96.3618,96.4188,96.3238,96.4093,61074.0
2022-08-05 15:30:00,101.46,101.49,101.43,101.48,62745.0,96.3903,96.4188,96.3618,96.4093,62745.0
2022-08-05 15:35:00,101.48,101.49,101.42,101.44,55152.0,96.4093,96.4188,96.3523,96.3713,55152.0
2022-08-05 15:40:00,101.45,101.53,101.44,101.52,57618.0,96.3808,96.4568,96.3713,96.4473,57618.0
2022-08-05 15:45:00,101.53,101.65,101.53,101.62,66276.0,96.4568,96.5708,96.4568,96.5423,66276.0
2022-08-05 15:50:00,101.63,101.69,101.56,101.68,99165.0,96.5518,96.6088,96.4853,96.5993,99165.0
2022-08-05 15:55:00,101.68,101.71,101.57,101.58,164107.0,96.5993,96.6278,96.4948,96.5043,164107.0
2022-08-08 09:30:00,102.05,102.61,102.01,102.5,108137.0,96.9508,97.4829,96.9128,97.3784,108137.0
2022-08-08 09:35:00,102.53,102.67,102.48,102.62,59634.0,97.4069,97.5399,97.3594,97.4924,59634.0
2022-08-08 09:40:00,102.67,102.72,102.55,102.57,36686.0,97.5399,97.5874,97.4259,97.4449,36686.0
2022-08-08 09:45:00,102.55,102.74,102.55,102.72,28764.0,97.4259,97.6064,97.4259,97.5874,28764.0
2022-08-08 09:50:00,102.74,102.8,102.59,102.66,34574.0,97.6064,97.6634,97.4639,97.5304,34574.0
2022-08-08 09:55:00,102.7,102.82,102.7,102.75,18330.0,97.5684,97.6824,97.5684,97.6159,18330.0
2022-08-08 10:00:00,102.79,103.01,102.79,103.0,34753.0,97.6539,97.8629,97.6539,97.8534,34753.0
2022-08-08 10:05:00,103.02,103.08,102.95,103.04,22542.0,97.8724,97.9294,97.8059,97.8914,22542.0
2022-08-08 10:10:00,103.04,103.11,102.91,102.93,18321.0,97.8914,97.9579,97.7679,97.7869,18321.0
2022-08-08 10:15:00,102.95,103.01,102.84,102.88,33446.0,97.8059,97.8629,97.7014,97.7394,33446.0
2022-08-08 10:20:00,102.89,102.96,102.86,102.92,18224.0,97.7489,97.8154,97.7204,97.7774,18224.0
2022-08-08 10:25:00,102.92,102.92,102.74,102.9,38161.0,97.7774,97.7774,97.6064,97.7584,38161.0
2022-08-08 10:30:00,102.89,103.02,102.89,102.92,15622.0,97.7489,97.8724,97.7489,97.7774,15622.0
2022-08-08 10:35:00,102.92,103.02,102.9,102.93,10808.0,97.7774,97.8724,97.7584,97.7869,10808.0
2022-08-08 10:40:00,102.95,103.11,102.94,103.11,11824.0,97.8059,97.9579,97.7964,97.9579,11824.0
2022-08-08 10:45:00,103.1,103.13,103.04,103.05,18296.0,97.9484,97.9769,97.8914,97.9009,18296.0
2022-08-08 10:50:00,103.06,103.12,103.06,103.1,17916.0,97.9104,97.9674,97.9104,97.9484,17916.0
2022-08-08 10:55:00,103.1,103.13,103.05,103.09,19902.0,97.9484,97.9769,97.9009,97.9389,19902.0
2022-08-08 11:00:00,103.11,103.14,103.05,103.1,24501.0,97.9579,97.9864,97.9009,97.9484,24501.0
2022-08-08 11:05:00,103.11,103.17,103.08,103.14,101762.0,97.9579,98.0149,97.9294,97.9864,101762.0
2022-08-08 11:10:00,103.12,103.14,103.07,103.07,12321.0,97.9674,97.9864,97.9199,97.9199,12321.0
2022-08-08 11:15:00,103.06,103.08,102.85,102.88,27517.0,97.9104,97.9294,97.7109,97.7394,27517.0
2022-08-08 11:20:00,102.87,102.97,102.87,102.91,10949.0,97.7299,97.8249,97.7299,97.7679,10949.0
2022-08-08 11:25:00,102.91,102.93,102.77,102.79,8313.0,97.7679,97.7869,97.6349,97.6539,8313.0
2022-08-08 11:30:00,102.78,102.8,102.71,102.71,43557.0,97.6444,97.6634,97.5779,97.5779,43557.0
2022-08-08 11:35:00,102.69,102.72,102.35,102.38,21184.0,97.5589,97.5874,97.2359,97.2644,21184.0
2022-08-08 11:40:00,102.39,102.45,102.17,102.22,38677.0,97.2739,97.3309,97.0648,97.1124,38677.0
2022-08-08 11:45:00,102.21,102.37,102.2,102.34,21299.0,97.1029,97.2549,97.0934,97.2264,21299.0
2022-08-08 11:50:00,102.36,102.53,102.35,102.52,40699.0,97.2454,97.4069,97.2359,97.3974,40699.0
2022-08-08 11:55:00,102.52,102.58,102.51,102.56,10003.0,97.3974,97.4544,97.3879,97.4354,10003.0
2022-08-08 12:00:00,102.58,102.6,102.53,102.58,20152.0,97.4544,97.4734,97.4069,97.4544,20152.0
2022-08-08 12:05:00,102.59,102.59,102.32,102.35,37410.0,97.4639,97.4639,97.2074,97.2359,37410.0
2022-08-08 12:10:00,102.36,102.41,102.21,102.23,20550.0,97.2454,97.2929,97.1029,97.1219,20550.0
2022-08-08 12:15:00,102.25,102.27,101.86,101.97,36378.0,97.1409,97.1599,96.7703,96.8748,36378.0
2022-08-08 12:20:00,101.95,102.11,101.95,102.1,14898.0,96.8558,97.0078,96.8558,96.9983,14898.0
2022-08-08 12:25:00,102.09,102.11,101.89,101.97,22822.0,96.9888,97.0078,96.7988,96.8748,22822.0
2022-08-08 12:30:00,101.93,102.1,101.93,102.1,24748.0,96.8368,96.9983,96.8368,96.9983,24748.0
2022-08-08 12:35:00,102.09,102.11,101.89,101.98,33853.0,96.9888,97.0078,96.7988,96.8843,33853.0
2022-08-08 12:40:00,101.97,102.08,101.97,102.07,13366.0,96.8748,96.9793,96.8748,96.9698,13366.0
2022-08-08 12:45:00,102.1,102.14,102.04,102.13,15359.0,96.9983,97.0363,96.9413,97.0268,15359.0
2022-08-08 12:50:00,102.14,102.21,102.12,102.19,14961.0,97.0363,97.1029,97.0173,97.0838,14961.0
2022-08-08 12:55:00,102.18,102.19,102.08,102.15,9719.0,97.0743,97.0838,96.9793,97.0458,9719.0
2022-08-08 13:00:00,102.15,102.15,102.04,102.07,43871.0,97.0458,97.0458,96.9413,96.9698,43871.0
2022-08-08 13:05:00,102.05,102.21,102.05,102.18,42649.0,96.9508,97.1029,96.9508,97.0743,42649.0
2022-08-08 13:10:00,102.17,102.25,102.12,102.22,10430.0,97.0648,97.1409,97.0173,97.1124,10430.0
2022-08-08 13:15:00,102.23,102.3,102.22,102.25,9803.0,97.1219,97.1884,97.1124,97.1409,9803.0
2022-08-08 13:20:00,102.25,102.25,102.06,102.19,14170.0,97.1409,97.1409,96.9603,97.0838,14170.0
2022-08-08 13:25:00,102.18,102.19,102.07,102.07,9655.0,97.0743,97.0838,96.9698,96.9698,9655.0
2022-08-08 13:30:00,102.06,102.17,102.06,102.14,14378.0,96.9603,97.0648,96.9603,97.0363,14378.0
2022-08-08 13:35:00,102.13,102.14,102.01,102.05,27400.0,97.0268,97.0363,96.9128,96.9508,27400.0
2022-08-08 13:40:00,102.05,102.16,102.04,102.14,10328.0,96.9508,97.0553,96.9413,97.0363,10328.0
2022-08-08 13:45:00,102.13,102.2,102.12,102.16,20938.0,97.0268,97.0934,97.0173,97.0553,20938.0
2022-08-08 13:50:00,102.18,102.24,102.12,102.23,56085.0,97.0743,97.1314,97.0173,97.1219,56085.0
2022-08-08 13:55:00,102.23,102.3,102.22,102.29,22762.0,97.1219,97.1884,97.1124,97.1789,22762.0
2022-08-08 14:00:00,102.29,102.29,102.01,102.03,29913.0,97.1789,97.1789,96.9128,96.9318,29913.0
2022-08-08 14:05:00,102.01,102.2,101.92,102.19,26767.0,96.9128,97.0934,96.8273,97.0838,26767.0
2022-08-08 14:10:00,102.22,102.22,102.1,102.11,32619.0,97.1124,97.1124,96.9983,97.0078,32619.0
2022-08-08 14:15:00,102.12,102.16,102.0,102.11,18034.0,97.0173,97.0553,96.9033,97.0078,18034.0
2022-08-08 14:20:00,102.1,102.13,102.05,102.08,23819.0,96.9983,97.0268,96.9508,96.9793,23819.0
2022-08-08 14:25:00,102.07,102.11,101.99,102.05,29232.0,96.9698,97.0078,96.8938,96.9508,29232.0
2022-08-08 14:30:00,102.05,102.12,102.01,102.09,14040.0,96.9508,97.0173,96.9128,96.9888,14040.0
2022-08-08 14:35:00,102.07,102.07,101.98,102.0,16485.0,96.9698,96.9698,96.8843,96.9033,16485.0
2022-08-08 14:40:00,102.03,102.09,101.97,101.98,21377.0,96.9318,96.9888,96.8748,96.8843,21377.0
2022-08-08 14:45:00,101.99,102.0,101.9,101.96,23461.0,96.8938,96.9033,96.8083,96.8653,23461.0
2022-08-08 14:50:00,101.95,101.97,101.82,101.83,24031.0,96.8558,96.8748,96.7323,96.7418,24031.0
2022-08-08 14:55:00,101.83,102.0,101.83,101.96,34681.0,96.7418,96.9033,96.7418,96.8653,34681.0
2022-08-08 15:00:00,101.95,102.1,101.93,102.08,42513.0,96.8558,96.9983,96.8368,96.9793,42513.0
2022-08-08 15:05:00,102.09,102.15,102.07,102.15,41642.0,96.9888,97.0458,96.9698,97.0458,41642.0
2022-08-08 15:10:00,102.13,102.21,102.09,102.2,51091.0,97.0268,97.1029,96.9888,97.0934,51091.0
2022-08-08 15:15:00,102.2,102.2,102.0,102.11,54233.0,97.0934,97.0934,96.9033,97.0078,54233.0
2022-08-08 15:20:00,102.12,102.27,102.11,102.23,27955.0,97.0173,97.1599,97.0078,97.1219,27955.0
2022-08-08 15:25:00,102.23,102.32,102.23,102.24,65364.0,97.1219,97.2074,97.1219,97.1314,65364.0
2022-08-08 15:30:00,102.24,102.29,102.13,102.29,38147.0,97.1314,97.1789,97.0268,97.1789,38147.0
2022-08-08 15:35:00,102.29,102.41,102.27,102.4,27387.0,97.1789,97.2929,97.1599,97.2834,27387.0
2022-08-08 15:40:00,102.41,102.49,102.41,102.48,21914.0,97.2929,97.3689,97.2929,97.3594,21914.0
2022-08-08 15:45:00,102.48,102.5,102.37,102.37,18334.0,97.3594,97.3784,97.2549,97.2549,18334.0
2022-08-08 15:50:00,102.36,102.38,102.22,102.34,35204.0,97.2454,97.2644,97.1124,97.2264,35204.0
2022-08-08 15:55:00,102.34,102.35,102.22,102.27,82908.0,97.2264,97.2359,97.1124,97.1599,82908.0
2022-08-09 09:30:00,101.86,102.02,101.43,101.64,110866.0,96.7703,96.9223,96.3618,96.5613,110866.0
2022-08-09 09:35:00,101.64,101.85,101.61,101.74,26476.0,96.5613,96.7608,96.5328,96.6563,26476.0
2022-08-09 09:40:00,101.75,101.88,101.73,101.78,23873.0,96.6658,96.7893,96.6468,96.6943,23873.0
2022-08-09 09:45:00,101.81,101.82,101.49,101.57,30558.0,96.7228,96.7323,96.4188,96.4948,30558.0
2022-08-09 09:50:00,101.55,101.64,101.15,101.2,29010.0,96.4758,96.5613,96.0958,96.1433,29010.0
2022-08-09 09:55:00,101.21,101.33,101.11,101.29,29383.0,96.1528,96.2668,96.0578,96.2288,29383.0
2022-08-09 10:00:00,101.25,101.28,101.16,101.21,32261.0,96.1908,96.2193,96.1053,96.1528,32261.0
2022-08-09 10:05:00,101.18,101.25,101.09,101.09,18109.0,96.1243,96.1908,96.0388,96.0388,18109.0
2022-08-09 10:10:00,101.08,101.26,101.07,101.24,10351.0,96.0293,96.2003,96.0198,96.1813,10351.0
2022-08-09 10:15:00,101.24,101.48,101.19,101.38,26710.0,96.1813,96.4093,96.1338,96.3143,26710.0
2022-08-09 10:20:00,101.42,101.45,101.18,101.18,9147.0,96.3523,96.3808,96.1243,96.1243,9147.0
2022-08-09 10:25:00,101.2,101.36,101.19,101.36,15273.0,96.1433,96.2953,96.1338,96.2953,15273.0
2022-08-09 10:30:00,101.34,101.46,101.24,101.45,7757.0,96.2763,96.3903,96.1813,96.3808,7757.0
2022-08-09 10:35:00,101.44,101.44,101.06,101.2,14283.0,96.3713,96.3713,96.0103,96.1433,14283.0
2022-08-09 10:40:00,101.18,101.27,101.13,101.22,10110.0,96.1243,96.2098,96.0768,96.1623,10110.0
2022-08-09 10:45:00,101.26,101.27,101.15,101.26,17147.0,96.2003,96.2098,96.0958,96.2003,17147.0
2022-08-09 10:50:00,101.31,101.31,101.17,101.22,15149.0,96.2478,96.2478,96.1148,96.1623,15149.0
2022-08-09 10:55:00,101.21,101.23,101.15,101.18,60028.0,96.1528,96.1718,96.0958,96.1243,60028.0
2022-08-09 11:00:00,101.19,101.19,100.91,100.91,16381.0,96.1338,96.1338,95.8678,95.8678,16381.0
2022-08-09 11:05:00,100.91,101.14,100.9,101.05,28314.0,95.8678,96.0863,95.8583,96.0008,28314.0
2022-08-09 11:10:00,101.05,101.24,101.04,101.23,33919.0,96.0008,96.1813,95.9913,96.1718,33919.0
2022-08-09 11:15:00,101.23,101.37,101.2,101.28,33216.0,96.1718,96.3048,96.1433,96.2193,33216.0
2022-08-09 11:20:00,101.29,101.3,101.18,101.21,10536.0,96.2288,96.2383,96.1243,96.1528,10536.0
2022-08-09 11:25:00,101.18,101.21,101.12,101.15,21788.0,96.1243,96.1528,96.0673,96.0958,21788.0
2022-08-09 11:30:00,101.13,101.14,100.97,101.01,10013.0,96.0768,96.0863,95.9248,95.9628,10013.0
2022-08-09 11:35:00,101.02,101.07,100.96,101.02,26990.0,95.9723,96.0198,95.9153,95.9723,26990.0
2022-08-09 11:40:00,101.01,101.05,100.93,100.93,14853.0,95.9628,96.0008,95.8868,95.8868,14853.0
2022-08-09 11:45:00,100.94,101.01,100.91,100.92,20962.0,95.8963,95.9628,95.8678,95.8773,20962.0
2022-08-09 11:50:00,100.91,100.98,100.8,100.96,20699.0,95.8678,95.9343,95.7633,95.9153,20699.0
2022-08-09 11:55:00,100.97,100.97,100.85,100.89,16806.0,95.9248,95.9248,95.8108,95.8488,16806.0
2022-08-09 12:00:00,100.88,100.89,100.8,100.89,20709.0,95.8393,95.8488,95.7633,95.8488,20709.0
2022-08-09 12:05:00,100.89,100.96,100.87,100.88,35673.0,95.8488,95.9153,95.8298,95.8393,35673.0
2022-08-09 12:10:00,100.87,100.88,100.77,100.8,55267.0,95.8298,95.8393,95.7348,95.7633,55267.0
2022-08-09 12:15:00,100.79,100.85,100.79,100.82,10781.0,95.7538,95.8108,95.7538,95.7823,10781.0
2022-08-09 12:20:00,100.81,100.88,100.76,100.77,24640.0,95.7728,95.8393,95.7253,95.7348,24640.0
2022-08-09 12:25:00,100.76,100.83,100.71,100.72,16974.0,95.7253,95.7918,95.6778,95.6873,16974.0
2022-08-09 12:30:00,100.73,100.77,100.71,100.74,18110.0,95.6968,95.7348,95.6778,95.7063,18110.0
2022-08-09 12:35:00,100.71,100.77,100.67,100.74,11621.0,95.6778,95.7348,95.6398,95.7063,11621.0
2022-08-09 12:40:00,100.74,100.75,100.67,100.72,100545.0,95.7063,95.7158,95.6398,95.6873,100545.0
2022-08-09 12:45:00,100.72,100.72,100.64,100.68,20368.0,95.6873,95.6873,95.6113,95.6493,20368.0
2022-08-09 12:50:00,100.69,100.69,100.63,100.68,41008.0,95.6588,95.6588,95.6018,95.6493,41008.0
2022-08-09 12:55:00,100.7,100.75,100.67,100.75,13242.0,95.6683,95.7158,95.6398,95.7158,13242.0
2022-08-09 13:00:00,100.75,100.82,100.75,100.77,42942.0,95.7158,95.7823,95.7158,95.7348,42942.0
2022-08-09 13:05:00,100.76,100.78,100.63,100.7,33786.0,95.7253,95.7443,95.6018,95.6683,33786.0
2022-08-09 13:10:00,100.69,100.73,100.62,100.73,14467.0,95.6588,95.6968,95.5923,95.6968,14467.0
2022-08-09 13:15:00,100.72,100.77,100.66,100.66,11828.0,95.6873,95.7348,95.6303,95.6303,11828.0
2022-08-09 13:20:00,100.66,100.69,100.61,100.65,12743.0,95.6303,95.6588,95.5828,95.6208,12743.0
2022-08-09 13:25:00,100.64,100.67,100.6,100.64,8868.0,95.6113,95.6398,95.5733,95.6113,8868.0
2022-08-09 13:30:00,100.65,100.65,100.57,100.59,15377.0,95.6208,95.6208,95.5448,95.5638,15377.0
2022-08-09 13:35:00,100.59,100.6,100.53,100.54,22294.0,95.5638,95.5733,95.5068,95.5163,22294.0
2022-08-09 13:40:00,100.54,100.58,100.47,100.55,13500.0,95.5163,95.5543,95.4498,95.5258,13500.0
2022-08-09 13:45:00,100.52,100.54,100.42,100.54,376665.0,95.4973,95.5163,95.4023,95.5163,376665.0
2022-08-09 13:50:00,100.54,100.56,100.51,100.54,50597.0,95.5163,95.5353,95.4878,95.5163,50597.0
2022-08-09 13:55:00,100.53,100.7,100.53,100.66,34480.0,95.5068,95.6683,95.5068,95.6303,34480.0
2022-08-09 14:00:00,100.66,100.71,100.65,100.66,38813.0,95.6303,95.6778,95.6208,95.6303,38813.0
2022-08-09 14:05:00,100.66,100.69,100.62,100.65,132652.0,95.6303,95.6588,95.5923,95.6208,132652.0
2022-08-09 14:10:00,100.64,100.64,100.57,100.57,35591.0,95.6113,95.6113,95.5448,95.5448,35591.0
2022-08-09 14:15:00,100.56,100.57,100.48,100.49,46080.0,95.5353,95.5448,95.4593,95.4688,46080.0
2022-08-09 14:20:00,100.49,100.5,100.42,100.44,94442.0,95.4688,95.4783,95.4023,95.4213,94442.0
2022-08-09 14:25:00,100.44,100.47,100.4,100.43,33912.0,95.4213,95.4498,95.3833,95.4118,33912.0
2022-08-09 14:30:00,100.44,100.52,100.42,100.52,36977.0,95.4213,95.4973,95.4023,95.4973,36977.0
2022-08-09 14:35:00,100.52,100.56,100.48,100.53,26884.0,95.4973,95.5353,95.4593,95.5068,26884.0
2022-08-09 14:40:00,100.52,100.53,100.49,100.52,23161.0,95.4973,95.5068,95.4688,95.4973,23161.0
2022-08-09 14:45:00,100.52,100.6,100.52,100.59,21048.0,95.4973,95.5733,95.4973,95.5638,21048.0
2022-08-09 14:50:00,100.59,100.71,100.58,100.65,24371.0,95.5638,95.6778,95.5543,95.6208,24371.0
2022-08-09 14:55:00,100.63,100.67,100.58,100.59,36675.0,95.6018,95.6398,95.5543,95.5638,36675.0
2022-08-09 15:00:00,100.58,100.63,100.52,100.52,31472.0,95.5543,95.6018,95.4973,95.4973,31472.0
2022-08-09 15:05:00,100.53,100.54,100.48,100.52,32246.0,95.5068,95.5163,95.4593,95.4973,32246.0
2022-08-09 15:10:00,100.52,100.53,100.42,100.43,22742.0,95.4973,95.5068,95.4023,95.4118,22742.0
2022-08-09 15:15:00,100.43,100.51,100.43,100.49,56649.0,95.4118,95.4878,95.4118,95.4688,56649.0
2022-08-09 15:20:00,100.5,100.58,100.49,100.56,46851.0,95.4783,95.5543,95.4688,95.5353,46851.0
2022-08-09 15:25:00,100.56,100.58,100.48,100.49,76205.0,95.5353,95.5543,95.4593,95.4688,76205.0
2022-08-09 15:30:00,100.49,100.53,100.46,100.48,48460.0,95.4688,95.5068,95.4403,95.4593,48460.0
2022-08-09 15:35:00,100.47,100.5,100.45,100.47,43141.0,95.4498,95.4783,95.4308,95.4498,43141.0
2022-08-09 15:40:00,100.46,100.48,100.38,100.39,40052.0,95.4403,95.4593,95.3643,95.3738,40052.0
2022-08-09 15:45:00,100.39,100.47,100.36,100.47,53469.0,95.3738,95.4498,95.3453,95.4498,53469.0
2022-08-09 15:50:00,100.47,100.6,100.47,100.59,86601.0,95.4498,95.5733,95.4498,95.5638,86601.0
2022-08-09 15:55:00,100.59,100.88,100.53,100.85,303309.0,95.5638,95.8393,95.5068,95.8108,303309.0
2022-08-10 09:30:00,102.45,102.57,102.27,102.43,122727.0,97.3309,97.4449,97.1599,97.3119,122727.0
2022-08-10 09:35:00,102.44,102.53,102.33,102.36,43015.0,97.3214,97.4069,97.2169,97.2454,43015.0
2022-08-10 09:40:00,102.36,102.6,102.21,102.59,34086.0,97.2454,97.4734,97.1029,97.4639,34086.0
2022-08-10 09:45:00,102.62,102.82,102.6,102.82,43054.0,97.4924,97.6824,97.4734,97.6824,43054.0
2022-08-10 09:50:00,102.83,102.9,102.59,102.61,41378.0,97.6919,97.7584,97.4639,97.4829,41378.0
2022-08-10 09:55:00,102.62,102.69,102.46,102.56,25454.0,97.4924,97.5589,97.3404,97.4354,25454.0
2022-08-10 10:00:00,102.53,102.72,102.52,102.71,22123.0,97.4069,97.5874,97.3974,97.5779,22123.0
2022-08-10 10:05:00,102.71,102.75,102.63,102.7,29696.0,97.5779,97.6159,97.5019,97.5684,29696.0
2022-08-10 10:10:00,102.71,102.81,102.67,102.71,45239.0,97.5779,97.6729,97.5399,97.5779,45239.0
2022-08-10 10:15:00,102.69,102.69,102.47,102.47,107438.0,97.5589,97.5589,97.3499,97.3499,107438.0
2022-08-10 10:20:00,102.45,102.57,102.31,102.57,12817.0,97.3309,97.4449,97.1979,97.4449,12817.0
2022-08-10 10:25:00,102.54,102.61,102.48,102.58,71093.0,97.4164,97.4829,97.3594,97.4544,71093.0
2022-08-10 10:30:00,102.61,102.82,102.51,102.81,33735.0,97.4829,97.6824,97.3879,97.6729,33735.0
2022-08-10 10:35:00,102.82,102.85,102.73,102.81,21392.0,97.6824,97.7109,97.5969,97.6729,21392.0
2022-08-10 10:40:00,102.77,102.87,102.76,102.78,21809.0,97.6349,97.7299,97.6254,97.6444,21809.0
2022-08-10 10:45:00,102.78,102.88,102.78,102.83,17512.0,97.6444,97.7394,97.6444,97.6919,17512.0
2022-08-10 10:50:00,102.83,102.93,102.83,102.92,17496.0,97.6919,97.7869,97.6919,97.7774,17496.0
2022-08-10 10:55:00,102.92,102.98,102.91,102.95,14337.0,97.7774,97.8344,97.7679,97.8059,14337.0
2022-08-10 11:00:00,102.96,103.11,102.96,103.1,21014.0,97.8154,97.9579,97.8154,97.9484,21014.0
2022-08-10 11:05:00,103.11,103.12,103.04,103.06,20469.0,97.9579,97.9674,97.8914,97.9104,20469.0
2022-08-10 11:10:00,103.03,103.05,102.89,102.92,32017.0,97.8819,97.9009,97.7489,97.7774,32017.0
2022-08-10 11:15:00,102.94,102.95,102.83,102.91,21823.0,97.7964,97.8059,97.6919,97.7679,21823.0
2022-08-10 11:20:00,102.91,103.04,102.9,103.03,11482.0,97.7679,97.8914,97.7584,97.8819,11482.0
2022-08-10 11:25:00,103.03,103.07,102.97,103.0,10323.0,97.8819,97.9199,97.8249,97.8534,10323.0
2022-08-10 11:30:00,103.01,103.03,102.95,102.95,17806.0,97.8629,97.8819,97.8059,97.8059,17806.0
2022-08-10 11:35:00,102.94,102.94,102.81,102.82,16338.0,97.7964,97.7964,97.6729,97.6824,16338.0
2022-08-10 11:40:00,102.81,102.9,102.81,102.84,16344.0,97.6729,97.7584,97.6729,97.7014,16344.0
2022-08-10 11:45:00,102.84,102.91,102.83,102.9,7463.0,97.7014,97.7679,97.6919,97.7584,7463.0
2022-08-10 11:50:00,102.91,102.93,102.85,102.92,17594.0,97.7679,97.7869,97.7109,97.7774,17594.0
2022-08-10 11:55:00,102.92,102.98,102.92,102.96,8544.0,97.7774,97.8344,97.7774,97.8154,8544.0
2022-08-10 12:00:00,102.95,103.02,102.95,103.01,12011.0,97.8059,97.8724,97.8059,97.8629,12011.0
2022-08-10 12:05:00,103.0,103.01,102.91,102.92,24777.0,97.8534,97.8629,97.7679,97.7774,24777.0
2022-08-10 12:10:00,102.92,102.99,102.92,102.97,7893.0,97.7774,97.8439,97.7774,97.8249,7893.0
2022-08-10 12:15:00,102.95,102.98,102.77,102.78,17244.0,97.8059,97.8344,97.6349,97.6444,17244.0
2022-08-10 12:20:00,102.8,102.86,102.76,102.86,12134.0,97.6634,97.7204,97.6254,97.7204,12134.0
2022-08-10 12:25:00,102.85,102.92,102.82,102.92,15482.0,97.7109,97.7774,97.6824,97.7774,15482.0
2022-08-10 12:30:00,102.92,102.96,102.89,102.96,10137.0,97.7774,97.8154,97.7489,97.8154,10137.0
2022-08-10 12:35:00,102.95,103.0,102.92,102.93,29982.0,97.8059,97.8534,97.7774,97.7869,29982.0
2022-08-10 12:40:00,102.95,102.97,102.9,102.92,19199.0,97.8059,97.8249,97.7584,97.7774,19199.0
2022-08-10 12:45:00,102.92,102.92,102.85,102.9,13049.0,97.7774,97.7774,97.7109,97.7584,13049.0
2022-08-10 12:50:00,102.9,102.98,102.89,102.97,22431.0,97.7584,97.8344,97.7489,97.8249,22431.0
2022-08-10 12:55:00,102.98,102.98,102.94,102.98,33979.0,97.8344,97.8344,97.7964,97.8344,33979.0
2022-08-10 13:00:00,102.98,103.01,102.92,102.98,17959.0,97.8344,97.8629,97.7774,97.8344,17959.0
2022-08-10 13:05:00,102.98,103.06,102.97,103.03,45892.0,97.8344,97.9104,97.8249,97.8819,45892.0
2022-08-10 13:10:00,103.03,103.06,103.01,103.03,22060.0,97.8819,97.9104,97.8629,97.8819,22060.0
2022-08-10 13:15:00,103.02,103.08,103.01,103.08,16358.0,97.8724,97.9294,97.8629,97.9294,16358.0
2022-08-10 13:20:00,103.07,103.09,103.02,103.09,17022.0,97.9199,97.9389,97.8724,97.9389,17022.0
2022-08-10 13:25:00,103.08,103.09,102.97,102.97,31660.0,97.9294,97.9389,97.8249,97.8249,31660.0
2022-08-10 13:30:00,102.97,103.03,102.92,103.01,24009.0,97.8249,97.8819,97.7774,97.8629,24009.0
2022-08-10 13:35:00,103.03,103.05,103.0,103.05,19187.0,97.8819,97.9009,97.8534,97.9009,19187.0
2022-08-10 13:40:00,103.04,103.04,102.98,103.03,17106.0,97.8914,97.8914,97.8344,97.8819,17106.0
2022-08-10 13:45:00,103.04,103.17,103.04,103.17,219315.0,97.8914,98.0149,97.8914,98.0149,219315.0
2022-08-10 13:50:00,103.16,103.17,103.11,103.15,22202.0,98.0054,98.0149,97.9579,97.9959,22202.0
2022-08-10 13:55:00,103.16,103.16,103.08,103.11,34302.0,98.0054,98.0054,97.9294,97.9579,34302.0
2022-08-10 14:00:00,103.12,103.13,103.06,103.13,31258.0,97.9674,97.9769,97.9104,97.9769,31258.0
2022-08-10 14:05:00,103.13,103.15,103.05,103.07,48900.0,97.9769,97.9959,97.9009,97.9199,48900.0
2022-08-10 14:10:00,103.07,103.11,103.02,103.02,23260.0,97.9199,97.9579,97.8724,97.8724,23260.0
2022-08-10 14:15:00,103.03,103.08,103.02,103.07,19884.0,97.8819,97.9294,97.8724,97.9199,19884.0
2022-08-10 14:20:00,103.06,103.1,103.06,103.09,21294.0,97.9104,97.9484,97.9104,97.9389,21294.0
2022-08-10 14:25:00,103.1,103.12,103.07,103.09,21193.0,97.9484,97.9674,97.9199,97.9389,21193.0
2022-08-10 14:30:00,103.09,103.12,103.04,103.09,34560.0,97.9389,97.9674,97.8914,97.9389,34560.0
2022-08-10 14:35:00,103.1,103.17,103.09,103.1,47657.0,97.9484,98.0149,97.9389,97.9484,47657.0
2022-08-10 14:40:00,103.11,103.14,103.09,103.1,20554.0,97.9579,97.9864,97.9389,97.9484,20554.0
2022-08-10 14:45:00,103.1,103.12,103.0,103.0,45030.0,97.9484,97.9674,97.8534,97.8534,45030.0
2022-08-10 14:50:00,103.01,103.06,102.99,103.02,44054.0,97.8629,97.9104,97.8439,97.8724,44054.0
2022-08-10 14:55:00,103.02,103.05,103.0,103.02,40133.0,97.8724,97.9009,97.8534,97.8724,40133.0
2022-08-10 15:00:00,103.01,103.06,102.96,103.05,55679.0,97.8629,97.9104,97.8154,97.9009,55679.0
2022-08-10 15:05:00,103.06,103.08,103.01,103.01,28046.0,97.9104,97.9294,97.8629,97.8629,28046.0
2022-08-10 15:10:00,103.01,103.07,102.99,103.05,82721.0,97.8629,97.9199,97.8439,97.9009,82721.0
2022-08-10 15:15:00,103.04,103.14,103.02,103.12,24359.0,97.8914,97.9864,97.8724,97.9674,24359.0
2022-08-10 15:20:00,103.12,103.18,103.12,103.15,24570.0,97.9674,98.0244,97.9674,97.9959,24570.0
2022-08-10 15:25:00,103.15,103.19,103.13,103.17,20338.0,97.9959,98.0339,97.9769,98.0149,20338.0
2022-08-10 15:30:00,103.17,103.2,103.14,103.18,117539.0,98.0149,98.0434,97.9864,98.0244,117539.0
2022-08-10 15:35:00,103.17,103.22,103.16,103.21,61670.0,98.0149,98.0624,98.0054,98.0529,61670.0
2022-08-10 15:40:00,103.21,103.27,103.17,103.26,20848.0,98.0529,98.1099,98.0149,98.1004,20848.0
2022-08-10 15:45:00,103.25,103.28,103.18,103.19,55599.0,98.0909,98.1194,98.0244,98.0339,55599.0
2022-08-10 15:50:00,103.2,103.27,103.13,103.19,46202.0,98.0434,98.1099,97.9769,98.0339,46202.0
2022-08-10 15:55:00,103.2,103.2,103.02,103.05,69689.0,98.0434,98.0434,97.8724,97.9009,69689.0
2022-08-11 09:30:00,103.88,104.16,103.69,103.95,121570.0,98.6894,98.9554,98.5089,98.7559,121570.0
2022-08-11 09:35:00,103.89,104.07,103.84,103.95,35781.0,98.6989,98.8699,98.6514,98.7559,35781.0
2022-08-11 09:40:00,103.94,104.15,103.83,104.03,43894.0,98.7464,98.9459,98.6419,98.8319,43894.0
2022-08-11 09:45:00,104.02,104.29,103.94,104.11,35422.0,98.8224,99.0789,98.7464,98.9079,35422.0
2022-08-11 09:50:00,104.1,104.17,103.97,104.14,25434.0,98.8984,98.9649,98.7749,98.9364,25434.0
2022-08-11 09:55:00,104.16,104.16,104.04,104.1,17161.0,98.9554,98.9554,98.8414,98.8984,17161.0
2022-08-11 10:00:00,104.09,104.26,104.06,104.26,30017.0,98.8889,99.0504,98.8604,99.0504,30017.0
2022-08-11 10:05:00,104.27,104.36,104.24,104.3,44383.0,99.0599,99.1454,99.0314,99.0884,44383.0
2022-08-11 10:10:00,104.32,104.46,104.32,104.42,32278.0,99.1074,99.2404,99.1074,99.2024,32278.0
2022-08-11 10:15:00,104.42,104.64,104.41,104.63,24755.0,99.2024,99.4114,99.1929,99.4019,24755.0
2022-08-11 10:20:00,104.63,104.65,104.47,104.51,19742.0,99.4019,99.4209,99.2499,99.2879,19742.0
2022-08-11 10:25:00,104.52,104.65,104.51,104.54,12152.0,99.2974,99.4209,99.2879,99.3164,12152.0
2022-08-11 10:30:00,104.56,104.71,104.54,104.68,15879.0,99.3354,99.4779,99.3164,99.4494,15879.0
2022-08-11 10:35:00,104.7,104.88,104.7,104.74,20054.0,99.4684,99.6394,99.4684,99.5064,20054.0
2022-08-11 10:40:00,104.74,104.75,104.56,104.65,19959.0,99.5064,99.5159,99.3354,99.4209,19959.0
2022-08-11 10:45:00,104.67,104.68,104.53,104.62,50474.0,99.4399,99.4494,99.3069,99.3924,50474.0
2022-08-11 10:50:00,104.6,104.72,104.6,104.67,20674.0,99.3734,99.4874,99.3734,99.4399,20674.0
2022-08-11 10:55:00,104.67,104.67,104.5,104.53,14928.0,99.4399,99.4399,99.2784,99.3069,14928.0
2022-08-11 11:00:00,104.52,104.55,104.39,104.4,39785.0,99.2974,99.3259,99.1739,99.1834,39785.0
2022-08-11 11:05:00,104.38,104.4,104.03,104.07,6528.0,99.1644,99.1834,98.8319,98.8699,6528.0
2022-08-11 11:10:00,104.07,104.13,103.98,104.1,11681.0,98.8699,98.9269,98.7844,98.8984,11681.0
2022-08-11 11:15:00,104.08,104.27,103.94,103.95,16697.0,98.8794,99.0599,98.7464,98.7559,16697.0
2022-08-11 11:20:00,103.96,104.18,103.96,104.18,163591.0,98.7654,98.9744,98.7654,98.9744,163591.0
2022-08-11 11:25:00,104.17,104.2,104.08,104.17,20813.0,98.9649,98.9934,98.8794,98.9649,20813.0
2022-08-11 11:30:00,104.15,104.18,103.99,103.99,17995.0,98.9459,98.9744,98.7939,98.7939,17995.0
2022-08-11 11:35:00,103.98,104.03,103.9,103.98,5541.0,98.7844,98.8319,98.7084,98.7844,5541.0
2022-08-11 11:40:00,103.99,104.07,103.95,104.0,25927.0,98.7939,98.8699,98.7559,98.8034,25927.0
2022-08-11 11:45:00,104.0,104.0,103.86,103.94,23671.0,98.8034,98.8034,98.6704,98.7464,23671.0
2022-08-11 11:50:00,103.9,103.98,103.79,103.91,16847.0,98.7084,98.7844,98.6039,98.7179,16847.0
2022-08-11 11:55:00,103.92,104.0,103.88,103.91,27074.0,98.7274,98.8034,98.6894,98.7179,27074.0
2022-08-11 12:00:00,103.91,104.03,103.91,103.99,16123.0,98.7179,98.8319,98.7179,98.7939,16123.0
2022-08-11 12:05:00,104.0,104.01,103.87,103.87,12110.0,98.8034,98.8129,98.6799,98.6799,12110.0
2022-08-11 12:10:00,103.84,103.87,103.72,103.86,19521.0,98.6514,98.6799,98.5374,98.6704,19521.0
2022-08-11 12:15:00,103.87,103.99,103.76,103.96,22359.0,98.6799,98.7939,98.5754,98.7654,22359.0
2022-08-11 12:20:00,103.94,104.03,103.87,103.97,7827.0,98.7464,98.8319,98.6799,98.7749,7827.0
2022-08-11 12:25:00,103.98,104.07,103.96,104.06,10157.0,98.7844,98.8699,98.7654,98.8604,10157.0
2022-08-11 12:30:00,104.06,104.16,104.06,104.14,183272.0,98.8604,98.9554,98.8604,98.9364,183272.0
2022-08-11 12:35:00,104.14,104.16,104.13,104.13,3360.0,98.9364,98.9554,98.9269,98.9269,3360.0
2022-08-11 12:40:00,104.11,104.15,104.07,104.1,11235.0,98.9079,98.9459,98.8699,98.8984,11235.0
2022-08-11 12:45:00,104.09,104.12,104.05,104.1,6773.0,98.8889,98.9174,98.8509,98.8984,6773.0
2022-08-11 12:50:00,104.08,104.19,104.08,104.18,6745.0,98.8794,98.9839,98.8794,98.9744,6745.0
2022-08-11 12:55:00,104.19,104.24,104.17,104.23,13374.0,98.9839,99.0314,98.9649,99.0219,13374.0
2022-08-11 13:00:00,104.26,104.26,104.15,104.21,19755.0,99.0504,99.0504,98.9459,99.0029,19755.0
2022-08-11 13:05:00,104.2,104.22,104.13,104.17,10097.0,98.9934,99.0124,98.9269,98.9649,10097.0
2022-08-11 13:10:00,104.15,104.21,104.15,104.18,15053.0,98.9459,99.0029,98.9459,98.9744,15053.0
2022-08-11 13:15:00,104.2,104.29,104.18,104.26,9680.0,98.9934,99.0789,98.9744,99.0504,9680.0
2022-08-11 13:20:00,104.24,104.25,104.19,104.19,4705.0,99.0314,99.0409,98.9839,98.9839,4705.0
2022-08-11 13:25:00,104.19,104.21,104.13,104.17,8432.0,98.9839,99.0029,98.9269,98.9649,8432.0
2022-08-11 13:30:00,104.15,104.21,104.09,104.09,40234.0,98.9459,99.0029,98.8889,98.8889,40234.0
2022-08-11 13:35:00,104.09,104.15,104.08,104.14,35956.0,98.8889,98.9459,98.8794,98.9364,35956.0
2022-08-11 13:40:00,104.14,104.24,104.11,104.19,133675.0,98.9364,99.0314,98.9079,98.9839,133675.0
2022-08-11 13:45:00,104.18,104.18,104.07,104.14,34915.0,98.9744,98.9744,98.8699,98.9364,34915.0
2022-08-11 13:50:00,104.13,104.16,104.08,104.12,14823.0,98.9269,98.9554,98.8794,98.9174,14823.0
2022-08-11 13:55:00,104.11,104.13,104.08,104.13,24378.0,98.9079,98.9269,98.8794,98.9269,24378.0
2022-08-11 14:00:00,104.13,104.13,104.02,104.05,16671.0,98.9269,98.9269,98.8224,98.8509,16671.0
2022-08-11 14:05:00,104.04,104.09,104.01,104.08,18296.0,98.8414,98.8889,98.8129,98.8794,18296.0
2022-08-11 14:10:00,104.08,104.1,104.03,104.04,13277.0,98.8794,98.8984,98.8319,98.8414,13277.0
2022-08-11 14:15:00,104.04,104.21,104.01,104.2,38040.0,98.8414,99.0029,98.8129,98.9934,38040.0
2022-08-11 14:20:00,104.19,104.2,104.11,104.18,20539.0,98.9839,98.9934,98.9079,98.9744,20539.0
2022-08-11 14:25:00,104.18,104.23,104.16,104.19,15928.0,98.9744,99.0219,98.9554,98.9839,15928.0
2022-08-11 14:30:00,104.18,104.18,104.0,104.03,27168.0,98.9744,98.9744,98.8034,98.8319,27168.0
2022-08-11 14:35:00,104.03,104.1,104.01,104.02,17736.0,98.8319,98.8984,98.8129,98.8224,17736.0
2022-08-11 14:40:00,104.03,104.05,103.9,103.96,37620.0,98.8319,98.8509,98.7084,98.7654,37620.0
2022-08-11 14:45:00,103.95,103.97,103.86,103.89,15114.0,98.7559,98.7749,98.6704,98.6989,15114.0
2022-08-11 14:50:00,103.89,103.89,103.69,103.69,28594.0,98.6989,98.6989,98.5089,98.5089,28594.0
2022-08-11 14:55:00,103.69,103.83,103.68,103.8,26379.0,98.5089,98.6419,98.4994,98.6134,26379.0
2022-08-11 15:00:00,103.79,103.8,103.69,103.79,24601.0,98.6039,98.6134,98.5089,98.6039,24601.0
2022-08-11 15:05:00,103.77,103.77,103.68,103.77,19153.0,98.5849,98.5849,98.4994,98.5849,19153.0
2022-08-11 15:10:00,103.77,103.79,103.6,103.68,18190.0,98.5849,98.6039,98.4234,98.4994,18190.0
2022-08-11 15:15:00,103.67,103.75,103.63,103.72,39981.0,98.4899,98.5659,98.4519,98.5374,39981.0
2022-08-11 15:20:00,103.68,103.77,103.67,103.67,16780.0,98.4994,98.5849,98.4899,98.4899,16780.0
2022-08-11 15:25:00,103.69,103.78,103.69,103.75,18447.0,98.5089,98.5944,98.5089,98.5659,18447.0
2022-08-11 15:30:00,103.75,103.86,103.73,103.83,16410.0,98.5659,98.6704,98.5469,98.6419,16410.0
2022-08-11 15:35:00,103.81,103.81,103.67,103.7,53378.0,98.6229,98.6229,98.4899,98.5184,53378.0
2022-08-11 15:40:00,103.71,103.76,103.67,103.68,31230.0,98.5279,98.5754,98.4899,98.4994,31230.0
2022-08-11 15:45:00,103.68,103.71,103.58,103.64,37021.0,98.4994,98.5279,98.4044,98.4614,37021.0
2022-08-11 15:50:00,103.64,103.85,103.6,103.84,54340.0,98.4614,98.6609,98.4234,98.6514,54340.0
2022-08-11 15:55:00,103.84,103.85,103.67,103.74,101009.0,98.6514,98.6609,98.4899,98.5564,101009.0
2022-08-12 09:30:00,104.24,104.24,103.94,103.99,106999.0,99.0314,99.0314,98.7464,98.7939,106999.0
2022-08-12 09:35:00,103.99,104.18,103.84,104.12,28665.0,98.7939,98.9744,98.6514,98.9174,28665.0
2022-08-12 09:40:00,104.12,104.38,104.12,104.28,25063.0,98.9174,99.1644,98.9174,99.0694,25063.0
2022-08-12 09:45:00,104.27,104.28,104.12,104.18,20708.0,99.0599,99.0694,98.9174,98.9744,20708.0
2022-08-12 09:50:00,104.18,104.43,104.18,104.31,38973.0,98.9744,99.2119,98.9744,99.0979,38973.0
2022-08-12 09:55:00,104.3,104.35,104.25,104.32,8988.0,99.0884,99.1359,99.0409,99.1074,8988.0
2022-08-12 10:00:00,104.29,104.31,103.92,104.09,43973.0,99.0789,99.0979,98.7274,98.8889,43973.0
2022-08-12 10:05:00,104.12,104.31,104.01,104.22,21695.0,98.9174,99.0979,98.8129,99.0124,21695.0
2022-08-12 10:10:00,104.27,104.41,104.26,104.34,19855.0,99.0599,99.1929,99.0504,99.1264,19855.0
2022-08-12 10:15:00,104.34,104.49,104.3,104.49,42637.0,99.1264,99.2689,99.0884,99.2689,42637.0
2022-08-12 10:20:00,104.49,104.49,104.39,104.4,19502.0,99.2689,99.2689,99.1739,99.1834,19502.0
2022-08-12 10:25:00,104.41,104.44,104.31,104.42,99253.0,99.1929,99.2214,99.0979,99.2024,99253.0
2022-08-12 10:30:00,104.42,104.51,104.38,104.38,177406.0,99.2024,99.2879,99.1644,99.1644,177406.0
2022-08-12 10:35:00,104.38,104.46,104.18,104.23,139711.0,99.1644,99.2404,98.9744,99.0219,139711.0
2022-08-12 10:40:00,104.19,104.24,104.08,104.1,18278.0,98.9839,99.0314,98.8794,98.8984,18278.0
2022-08-12 10:45:00,104.11,104.18,104.09,104.18,11830.0,98.9079,98.9744,98.8889,98.9744,11830.0
2022-08-12 10:50:00,104.22,104.35,104.21,104.32,28485.0,99.0124,99.1359,99.0029,99.1074,28485.0
2022-08-12 10:55:00,104.31,104.4,104.29,104.38,22775.0,99.0979,99.1834,99.0789,99.1644,22775.0
2022-08-12 11:00:00,104.37,104.53,104.35,104.46,18163.0,99.1549,99.3069,99.1359,99.2404,18163.0
2022-08-12 11:05:00,104.47,104.53,104.44,104.5,19653.0,99.2499,99.3069,99.2214,99.2784,19653.0
2022-08-12 11:10:00,104.5,104.63,104.5,104.58,13887.0,99.2784,99.4019,99.2784,99.3544,13887.0
2022-08-12 11:15:00,104.56,104.85,104.54,104.84,20974.0,99.3354,99.6109,99.3164,99.6014,20974.0
2022-08-12 11:20:00,104.83,104.97,104.83,104.92,30482.0,99.5919,99.7249,99.5919,99.6774,30482.0
2022-08-12 11:25:00,104.93,104.94,104.87,104.9,21660.0,99.6869,99.6964,99.6299,99.6584,21660.0
2022-08-12 11:30:00,104.87,104.96,104.87,104.92,10375.0,99.6299,99.7154,99.6299,99.6774,10375.0
2022-08-12 11:35:00,104.93,105.0,104.92,104.94,13627.0,99.6869,99.7534,99.6774,99.6964,13627.0
2022-08-12 11:40:00,104.87,104.91,104.82,104.9,22765.0,99.6299,99.6679,99.5824,99.6584,22765.0
2022-08-12 11:45:00,104.89,104.94,104.88,104.94,11486.0,99.6489,99.6964,99.6394,99.6964,11486.0
2022-08-12 11:50:00,104.91,104.95,104.89,104.93,12669.0,99.6679,99.7059,99.6489,99.6869,12669.0
2022-08-12 11:55:00,104.93,104.96,104.85,104.87,19220.0,99.6869,99.7154,99.6109,99.6299,19220.0
2022-08-12 12:00:00,104.86,104.9,104.84,104.88,15680.0,99.6204,99.6584,99.6014,99.6394,15680.0
2022-08-12 12:05:00,104.89,104.9,104.85,104.88,5922.0,99.6489,99.6584,99.6109,99.6394,5922.0
2022-08-12 12:10:00,104.87,104.94,104.86,104.89,35398.0,99.6299,99.6964,99.6204,99.6489,35398.0
2022-08-12 12:15:00,104.88,104.98,104.88,104.92,14919.0,99.6394,99.7344,99.6394,99.6774,14919.0
2022-08-12 12:20:00,104.9,105.01,104.9,104.99,14058.0,99.6584,99.7629,99.6584,99.7439,14058.0
2022-08-12 12:25:00,105.0,105.09,105.0,105.08,20300.0,99.7534,99.8389,99.7534,99.8294,20300.0
2022-08-12 12:30:00,105.09,105.14,105.06,105.09,10682.0,99.8389,99.8864,99.8104,99.8389,10682.0
2022-08-12 12:35:00,105.09,105.09,105.0,105.02,6631.0,99.8389,99.8389,99.7534,99.7724,6631.0
2022-08-12 12:40:00,105.03,105.08,104.98,105.08,30152.0,99.7819,99.8294,99.7344,99.8294,30152.0
2022-08-12 12:45:00,105.08,105.1,105.03,105.04,7759.0,99.8294,99.8484,99.7819,99.7914,7759.0
2022-08-12 12:50:00,105.05,105.06,105.01,105.02,8772.0,99.8009,99.8104,99.7629,99.7724,8772.0
2022-08-12 12:55:00,105.03,105.04,104.99,105.0,17054.0,99.7819,99.7914,99.7439,99.7534,17054.0
2022-08-12 13:00:00,104.99,105.02,104.97,105.0,9799.0,99.7439,99.7724,99.7249,99.7534,9799.0
2022-08-12 13:05:00,105.0,105.05,104.98,105.05,27701.0,99.7534,99.8009,99.7344,99.8009,27701.0
2022-08-12 13:10:00,105.05,105.06,105.03,105.04,20051.0,99.8009,99.8104,99.7819,99.7914,20051.0
2022-08-12 13:15:00,105.04,105.07,105.03,105.05,13253.0,99.7914,99.8199,99.7819,99.8009,13253.0
2022-08-12 13:20:00,105.05,105.08,105.01,105.03,13568.0,99.8009,99.8294,99.7629,99.7819,13568.0
2022-08-12 13:25:00,105.03,105.06,104.98,105.01,11672.0,99.7819,99.8104,99.7344,99.7629,11672.0
2022-08-12 13:30:00,105.01,105.05,104.99,105.03,16543.0,99.7629,99.8009,99.7439,99.7819,16543.0
2022-08-12 13:35:00,105.03,105.08,105.0,105.06,80264.0,99.7819,99.8294,99.7534,99.8104,80264.0
2022-08-12 13:40:00,105.06,105.11,105.05,105.09,17960.0,99.8104,99.8579,99.8009,99.8389,17960.0
2022-08-12 13:45:00,105.09,105.13,105.07,105.13,69648.0,99.8389,99.8769,99.8199,99.8769,69648.0
2022-08-12 13:50:00,105.12,105.18,105.11,105.15,14365.0,99.8674,99.9244,99.8579,99.8959,14365.0
2022-08-12 13:55:00,105.15,105.17,105.12,105.13,20438.0,99.8959,99.9149,99.8674,99.8769,20438.0
2022-08-12 14:00:00,105.14,105.24,105.14,105.24,57910.0,99.8864,99.9814,99.8864,99.9814,57910.0
2022-08-12 14:05:00,105.23,105.24,105.17,105.18,26755.0,99.9719,99.9814,99.9149,99.9244,26755.0
2022-08-12 14:10:00,105.19,105.23,105.17,105.19,10667.0,99.9339,99.9719,99.9149,99.9339,10667.0
2022-08-12 14:15:00,105.19,105.23,105.18,105.21,34083.0,99.9339,99.9719,99.9244,99.9529,34083.0
2022-08-12 14:20:00,105.21,105.22,105.19,105.2,43196.0,99.9529,99.9624,99.9339,99.9434,43196.0
2022-08-12 14:25:00,105.19,105.29,105.17,105.28,26756.0,99.9339,100.029,99.9149,100.0195,26756.0
2022-08-12 14:30:00,105.27,105.39,105.27,105.38,23565.0,100.01,100.124,100.01,100.1145,23565.0
2022-08-12 14:35:00,105.38,105.38,105.31,105.33,46937.0,100.1145,100.1145,100.048,100.067,46937.0
2022-08-12 14:40:00,105.34,105.4,105.32,105.4,26397.0,100.0765,100.1335,100.0575,100.1335,26397.0
2022-08-12 14:45:00,105.39,105.4,105.36,105.38,24343.0,100.124,100.1335,100.0955,100.1145,24343.0
2022-08-12 14:50:00,105.39,105.43,105.37,105.4,24118.0,100.124,100.162,100.105,100.1335,24118.0
2022-08-12 14:55:00,105.4,105.42,105.36,105.41,24583.0,100.1335,100.1525,100.0955,100.143,24583.0
2022-08-12 15:00:00,105.42,105.45,105.38,105.42,26880.0,100.1525,100.181,100.1145,100.1525,26880.0
2022-08-12 15:05:00,105.43,105.48,105.41,105.42,21182.0,100.162,100.2095,100.143,100.1525,21182.0
2022-08-12 15:10:00,105.42,105.48,105.41,105.44,21421.0,100.1525,100.2095,100.143,100.1715,21421.0
2022-08-12 15:15:00,105.44,105.49,105.43,105.48,25886.0,100.1715,100.219,100.162,100.2095,25886.0
2022-08-12 15:20:00,105.48,105.49,105.42,105.44,24733.0,100.2095,100.219,100.1525,100.1715,24733.0
2022-08-12 15:25:00,105.45,105.59,105.43,105.56,69280.0,100.181,100.314,100.162,100.2855,69280.0
2022-08-12 15:30:00,105.56,105.59,105.52,105.53,27306.0,100.2855,100.314,100.2475,100.257,27306.0
2022-08-12 15:35:00,105.54,105.55,105.46,105.52,32622.0,100.2665,100.276,100.1905,100.2475,32622.0
2022-08-12 15:40:00,105.52,105.58,105.51,105.57,26317.0,100.2475,100.3045,100.238,100.295,26317.0
2022-08-12 15:45:00,105.56,105.57,105.48,105.51,28113.0,100.2855,100.295,100.2095,100.238,28113.0
2022-08-12 15:50:00,105.51,105.52,105.38,105.48,47365.0,100.238,100.2475,100.1145,100.2095,47365.0
2022-08-12 15:55:00,105.49,105.62,105.44,105.59,56500.0,100.219,100.3425,100.1715,100.314,56500.0
2022-08-15 09:30:00,104.75,104.96,104.56,104.75,44388.0,99.5159,99.7154,99.3354,99.5159,44388.0
2022-08-15 09:35:00,104.75,104.78,104.62,104.72,20952.0,99.5159,99.5444,99.3924,99.4874,20952.0
2022-08-15 09:40:00,104.7,104.77,104.57,104.69,19785.0,99.4684,99.5349,99.3449,99.4589,19785.0
2022-08-15 09:45:00,104.69,104.8,104.69,104.69,17197.0,99.4589,99.5634,99.4589,99.4589,17197.0
2022-08-15 09:50:00,104.69,104.9,104.67,104.88,18425.0,99.4589,99.6584,99.4399,99.6394,18425.0
2022-08-15 09:55:00,104.89,105.03,104.82,104.98,39287.0,99.6489,99.7819,99.5824,99.7344,39287.0
2022-08-15 10:00:00,104.98,104.99,104.75,104.98,38373.0,99.7344,99.7439,99.5159,99.7344,38373.0
2022-08-15 10:05:00,104.98,105.04,104.84,104.93,18769.0,99.7344,99.7914,99.6014,99.6869,18769.0
2022-08-15 10:10:00,104.92,104.95,104.79,104.84,76946.0,99.6774,99.7059,99.5539,99.6014,76946.0
2022-08-15 10:15:00,104.85,104.98,104.81,104.88,14974.0,99.6109,99.7344,99.5729,99.6394,14974.0
2022-08-15 10:20:00,104.83,104.86,104.75,104.77,5524.0,99.5919,99.6204,99.5159,99.5349,5524.0
2022-08-15 10:25:00,104.75,104.86,104.75,104.83,163578.0,99.5159,99.6204,99.5159,99.5919,163578.0
2022-08-15 10:30:00,104.79,105.05,104.79,105.05,22734.0,99.5539,99.8009,99.5539,99.8009,22734.0
2022-08-15 10:35:00,105.02,105.04,104.88,104.94,10413.0,99.7724,99.7914,99.6394,99.6964,10413.0
2022-08-15 10:40:00,104.92,105.07,104.92,105.04,31341.0,99.6774,99.8199,99.6774,99.7914,31341.0
2022-08-15 10:45:00,105.03,105.1,104.94,104.94,14422.0,99.7819,99.8484,99.6964,99.6964,14422.0
2022-08-15 10:50:00,104.94,105.04,104.91,104.96,25622.0,99.6964,99.7914,99.6679,99.7154,25622.0
2022-08-15 10:55:00,104.95,104.98,104.91,104.92,7794.0,99.7059,99.7344,99.6679,99.6774,7794.0
2022-08-15 11:00:00,104.9,105.11,104.87,105.04,10970.0,99.6584,99.8579,99.6299,99.7914,10970.0
2022-08-15 11:05:00,105.04,105.13,105.01,105.02,7932.0,99.7914,99.8769,99.7629,99.7724,7932.0
2022-08-15 11:10:00,105.02,105.03,104.88,104.91,43861.0,99.7724,99.7819,99.6394,99.6679,43861.0
2022-08-15 11:15:00,104.9,104.95,104.88,104.89,12366.0,99.6584,99.7059,99.6394,99.6489,12366.0
2022-08-15 11:20:00,104.9,104.94,104.86,104.89,39299.0,99.6584,99.6964,99.6204,99.6489,39299.0
2022-08-15 11:25:00,104.89,104.92,104.85,104.91,12768.0,99.6489,99.6774,99.6109,99.6679,12768.0
2022-08-15 11:30:00,104.91,105.06,104.91,105.04,28664.0,99.6679,99.8104,99.6679,99.7914,28664.0
2022-08-15 11:35:00,105.06,105.19,105.05,105.19,16932.0,99.8104,99.9339,99.8009,99.9339,16932.0
2022-08-15 11:40:00,105.19,105.33,105.18,105.31,15899.0,99.9339,100.067,99.9244,100.048,15899.0
2022-08-15 11:45:00,105.31,105.43,105.31,105.41,26985.0,100.048,100.162,100.048,100.143,26985.0
2022-08-15 11:50:00,105.43,105.5,105.39,105.49,17696.0,100.162,100.2285,100.124,100.219,17696.0
2022-08-15 11:55:00,105.47,105.51,105.46,105.47,9318.0,100.2,100.238,100.1905,100.2,9318.0
2022-08-15 12:00:00,105.46,105.57,105.45,105.57,13420.0,100.1905,100.295,100.181,100.295,13420.0
2022-08-15 12:05:00,105.56,105.56,105.51,105.53,28002.0,100.2855,100.2855,100.238,100.257,28002.0
2022-08-15 12:10:00,105.55,105.62,105.53,105.58,16372.0,100.276,100.3425,100.257,100.3045,16372.0
2022-08-15 12:15:00,105.58,105.7,105.58,105.65,17947.0,100.3045,100.4185,100.3045,100.371,17947.0
2022-08-15 12:20:00,105.65,105.68,105.6,105.63,22916.0,100.371,100.3995,100.3235,100.352,22916.0
2022-08-15 12:25:00,105.6,105.63,105.57,105.61,7427.0,100.3235,100.352,100.295,100.333,7427.0
2022-08-15 12:30:00,105.6,105.63,105.56,105.6,18415.0,100.3235,100.352,100.2855,100.3235,18415.0
2022-08-15 12:35:00,105.6,105.61,105.5,105.52,7850.0,100.3235,100.333,100.2285,100.2475,7850.0
2022-08-15 12:40:00,105.5,105.54,105.48,105.51,14268.0,100.2285,100.2665,100.2095,100.238,14268.0
2022-08-15 12:45:00,105.51,105.58,105.49,105.53,44050.0,100.238,100.3045,100.219,100.257,44050.0
2022-08-15 12:50:00,105.53,105.62,105.52,105.61,18887.0,100.257,100.3425,100.2475,100.333,18887.0
2022-08-15 12:55:00,105.61,105.67,105.6,105.63,11665.0,100.333,100.39,100.3235,100.352,11665.0
2022-08-15 13:00:00,105.63,105.67,105.59,105.63,64787.0,100.352,100.39,100.314,100.352,64787.0
2022-08-15 13:05:00,105.63,105.76,105.62,105.73,77642.0,100.352,100.4755,100.3425,100.447,77642.0
2022-08-15 13:10:00,105.73,105.75,105.67,105.67,38562.0,100.447,100.466,100.39,100.39,38562.0
2022-08-15 13:15:00,105.68,105.68,105.61,105.62,20426.0,100.3995,100.3995,100.333,100.3425,20426.0
2022-08-15 13:20:00,105.63,105.69,105.57,105.68,18757.0,100.352,100.409,100.295,100.3995,18757.0
2022-08-15 13:25:00,105.68,105.7,105.65,105.65,11975.0,100.3995,100.4185,100.371,100.371,11975.0
2022-08-15 13:30:00,105.65,105.67,105.61,105.63,14827.0,100.371,100.39,100.333,100.352,14827.0
2022-08-15 13:35:00,105.64,105.66,105.54,105.54,13596.0,100.3615,100.3805,100.2665,100.2665,13596.0
2022-08-15 13:40:00,105.55,105.58,105.5,105.53,11687.0,100.276,100.3045,100.2285,100.257,11687.0
2022-08-15 13:45:00,105.52,105.57,105.48,105.55,26180.0,100.2475,100.295,100.2095,100.276,26180.0
2022-08-15 13:50:00,105.56,105.6,105.54,105.56,14591.0,100.2855,100.3235,100.2665,100.2855,14591.0
2022-08-15 13:55:00,105.56,105.59,105.55,105.57,13110.0,100.2855,100.314,100.276,100.295,13110.0
2022-08-15 14:00:00,105.57,105.57,105.53,105.55,17808.0,100.295,100.295,100.257,100.276,17808.0
2022-08-15 14:05:00,105.54,105.58,105.45,105.46,31844.0,100.2665,100.3045,100.181,100.1905,31844.0
2022-08-15 14:10:00,105.46,105.5,105.46,105.48,28417.0,100.1905,100.2285,100.1905,100.2095,28417.0
2022-08-15 14:15:00,105.47,105.57,105.47,105.57,16662.0,100.2,100.295,100.2,100.295,16662.0
2022-08-15 14:20:00,105.57,105.61,105.52,105.57,19820.0,100.295,100.333,100.2475,100.295,19820.0
2022-08-15 14:25:00,105.58,105.66,105.55,105.65,22819.0,100.3045,100.3805,100.276,100.371,22819.0
2022-08-15 14:30:00,105.66,105.78,105.66,105.75,27057.0,100.3805,100.4945,100.3805,100.466,27057.0
2022-08-15 14:35:00,105.75,105.82,105.75,105.8,15638.0,100.466,100.5325,100.466,100.5135,15638.0
2022-08-15 14:40:00,105.8,105.82,105.77,105.81,23826.0,100.5135,100.5325,100.485,100.523,23826.0
2022-08-15 14:45:00,105.8,105.83,105.77,105.83,25251.0,100.5135,100.542,100.485,100.542,25251.0
2022-08-15 14:50:00,105.82,105.84,105.78,105.84,39330.0,100.5325,100.5515,100.4945,100.5515,39330.0
2022-08-15 14:55:00,105.84,105.88,105.82,105.87,31931.0,100.5515,100.5895,100.5325,100.58,31931.0
2022-08-15 15:00:00,105.87,105.9,105.84,105.86,29438.0,100.58,100.6085,100.5515,100.5705,29438.0
2022-08-15 15:05:00,105.87,105.93,105.86,105.89,22125.0,100.58,100.637,100.5705,100.599,22125.0
2022-08-15 15:10:00,105.89,105.97,105.87,105.95,37302.0,100.599,100.675,100.58,100.656,37302.0
2022-08-15 15:15:00,105.95,106.05,105.95,106.02,21475.0,100.656,100.751,100.656,100.7225,21475.0
2022-08-15 15:20:00,106.02,106.07,106.01,106.04,24888.0,100.7225,100.77,100.713,100.7415,24888.0
2022-08-15 15:25:00,106.04,106.05,105.99,106.03,22339.0,100.7415,100.751,100.694,100.732,22339.0
2022-08-15 15:30:00,106.03,106.04,105.98,106.02,38718.0,100.732,100.7415,100.6845,100.7225,38718.0
2022-08-15 15:35:00,106.02,106.02,105.97,105.99,25966.0,100.7225,100.7225,100.675,100.694,25966.0
2022-08-15 15:40:00,105.98,105.99,105.89,105.95,48823.0,100.6845,100.694,100.599,100.656,48823.0
2022-08-15 15:45:00,105.94,106.02,105.94,106.02,52670.0,100.6465,100.7225,100.6465,100.7225,52670.0
2022-08-15 15:50:00,106.02,106.06,105.93,105.94,49901.0,100.7225,100.7605,100.637,100.6465,49901.0
2022-08-15 15:55:00,105.93,106.06,105.88,106.05,153250.0,100.637,100.7605,100.5895,100.751,153250.0
2022-08-16 09:30:00,105.83,105.88,105.73,105.83,98729.0,100.542,100.5895,100.447,100.542,98729.0
2022-08-16 09:35:00,105.83,106.08,105.79,105.84,56083.0,100.542,100.7795,100.504,100.5515,56083.0
2022-08-16 09:40:00,105.83,105.91,105.78,105.8,45130.0,100.542,100.618,100.4945,100.5135,45130.0
2022-08-16 09:45:00,105.79,105.82,105.62,105.62,44089.0,100.504,100.5325,100.3425,100.3425,44089.0
2022-08-16 09:50:00,105.6,105.87,105.56,105.8,17714.0,100.3235,100.58,100.2855,100.5135,17714.0
2022-08-16 09:55:00,105.83,105.92,105.8,105.81,41063.0,100.542,100.6275,100.5135,100.523,41063.0
2022-08-16 10:00:00,105.83,105.86,105.59,105.79,43405.0,100.542,100.5705,100.314,100.504,43405.0
2022-08-16 10:05:00,105.77,105.82,105.65,105.69,62102.0,100.485,100.5325,100.371,100.409,62102.0
2022-08-16 10:10:00,105.7,105.89,105.7,105.81,15762.0,100.4185,100.599,100.4185,100.523,15762.0
2022-08-16 10:15:00,105.81,105.94,105.77,105.93,23673.0,100.523,100.6465,100.485,100.637,23673.0
2022-08-16 10:20:00,105.91,105.95,105.85,105.92,23553.0,100.618,100.656,100.561,100.6275,23553.0
2022-08-16 10:25:00,105.91,105.92,105.79,105.88,27728.0,100.618,100.6275,100.504,100.5895,27728.0
2022-08-16 10:30:00,105.88,105.88,105.63,105.64,20161.0,100.5895,100.5895,100.352,100.3615,20161.0
2022-08-16 10:35:00,105.65,105.72,105.59,105.63,4755.0,100.371,100.4375,100.314,100.352,4755.0
2022-08-16 10:40:00,105.64,105.8,105.62,105.75,12183.0,100.3615,100.5135,100.3425,100.466,12183.0
2022-08-16 10:45:00,105.76,105.87,105.72,105.86,13898.0,100.4755,100.58,100.4375,100.5705,13898.0
2022-08-16 10:50:00,105.85,105.91,105.77,105.78,17567.0,100.561,100.618,100.485,100.4945,17567.0
2022-08-16 10:55:00,105.79,105.84,105.71,105.71,9958.0,100.504,100.5515,100.428,100.428,9958.0
2022-08-16 11:00:00,105.75,105.81,105.67,105.69,20081.0,100.466,100.523,100.39,100.409,20081.0
2022-08-16 11:05:00,105.68,105.77,105.67,105.75,18908.0,100.3995,100.485,100.39,100.466,18908.0
2022-08-16 11:10:00,105.78,105.97,105.77,105.97,18655.0,100.4945,100.675,100.485,100.675,18655.0
2022-08-16 11:15:00,105.96,106.01,105.92,105.96,10161.0,100.6655,100.713,100.6275,100.6655,10161.0
2022-08-16 11:20:00,106.02,106.05,105.97,106.02,7153.0,100.7225,100.751,100.675,100.7225,7153.0
2022-08-16 11:25:00,106.04,106.18,106.02,106.18,9412.0,100.7415,100.8745,100.7225,100.8745,9412.0
2022-08-16 11:30:00,106.17,106.29,106.12,106.13,10253.0,100.865,100.979,100.8175,100.827,10253.0
2022-08-16 11:35:00,106.17,106.17,106.09,106.17,3895.0,100.865,100.865,100.789,100.865,3895.0
2022-08-16 11:40:00,106.18,106.22,106.13,106.21,4578.0,100.8745,100.9125,100.827,100.903,4578.0
2022-08-16 11:45:00,106.2,106.27,106.18,106.25,15698.0,100.8935,100.96,100.8745,100.941,15698.0
2022-08-16 11:50:00,106.25,106.35,106.23,106.33,13807.0,100.941,101.036,100.922,101.017,13807.0
2022-08-16 11:55:00,106.31,106.47,106.31,106.45,9552.0,100.998,101.15,100.998,101.131,9552.0
2022-08-16 12:00:00,106.46,106.46,106.42,106.45,5306.0,101.1405,101.1405,101.1025,101.131,5306.0
2022-08-16 12:05:00,106.46,106.48,106.41,106.41,16882.0,101.1405,101.1595,101.093,101.093,16882.0
2022-08-16 12:10:00,106.42,106.55,106.41,106.54,7308.0,101.1025,101.226,101.093,101.2165,7308.0
2022-08-16 12:15:00,106.54,106.62,106.53,106.62,10522.0,101.2165,101.2925,101.207,101.2925,10522.0
2022-08-16 12:20:00,106.6,106.61,106.53,106.6,19754.0,101.2735,101.283,101.207,101.2735,19754.0
2022-08-16 12:25:00,106.6,106.61,106.52,106.53,17485.0,101.2735,101.283,101.1975,101.207,17485.0
2022-08-16 12:30:00,106.53,106.58,106.49,106.5,15035.0,101.207,101.2545,101.169,101.1785,15035.0
2022-08-16 12:35:00,106.48,106.55,106.48,106.51,4088.0,101.1595,101.226,101.1595,101.188,4088.0
2022-08-16 12:40:00,106.52,106.54,106.41,106.41,27974.0,101.1975,101.2165,101.093,101.093,27974.0
2022-08-16 12:45:00,106.43,106.46,106.4,106.45,9341.0,101.112,101.1405,101.0835,101.131,9341.0
2022-08-16 12:50:00,106.44,106.46,106.4,106.41,20374.0,101.1215,101.1405,101.0835,101.093,20374.0
2022-08-16 12:55:00,106.41,106.43,106.38,106.4,17233.0,101.093,101.112,101.0645,101.0835,17233.0
2022-08-16 13:00:00,106.41,106.46,106.38,106.44,9596.0,101.093,101.1405,101.0645,101.1215,9596.0
2022-08-16 13:05:00,106.44,106.51,106.43,106.5,25062.0,101.1215,101.188,101.112,101.1785,25062.0
2022-08-16 13:10:00,106.5,106.54,106.49,106.53,12721.0,101.1785,101.2165,101.169,101.207,12721.0
2022-08-16 13:15:00,106.53,106.55,106.5,106.52,18955.0,101.207,101.226,101.1785,101.1975,18955.0
2022-08-16 13:20:00,106.52,106.59,106.51,106.59,7708.0,101.1975,101.264,101.188,101.264,7708.0
2022-08-16 13:25:00,106.59,106.59,106.53,106.53,17278.0,101.264,101.264,101.207,101.207,17278.0
2022-08-16 13:30:00,106.54,106.61,106.53,106.61,27648.0,101.2165,101.283,101.207,101.283,27648.0
2022-08-16 13:35:00,106.61,106.72,106.59,106.7,10174.0,101.283,101.3875,101.264,101.3685,10174.0
2022-08-16 13:40:00,106.7,106.7,106.64,106.66,64927.0,101.3685,101.3685,101.3115,101.3305,64927.0
2022-08-16 13:45:00,106.66,106.76,106.64,106.75,25256.0,101.3305,101.4255,101.3115,101.416,25256.0
2022-08-16 13:50:00,106.76,106.81,106.74,106.79,25509.0,101.4255,101.473,101.4065,101.454,25509.0
2022-08-16 13:55:00,106.8,106.88,106.78,106.85,14260.0,101.4635,101.5395,101.4445,101.511,14260.0
2022-08-16 14:00:00,106.85,106.89,106.78,106.86,22378.0,101.511,101.549,101.4445,101.5205,22378.0
2022-08-16 14:05:00,106.85,106.93,106.85,106.93,37981.0,101.511,101.587,101.511,101.587,37981.0
2022-08-16 14:10:00,106.92,106.95,106.9,106.92,46792.0,101.5775,101.606,101.5585,101.5775,46792.0
2022-08-16 14:15:00,106.91,106.96,106.88,106.92,12390.0,101.568,101.6155,101.5395,101.5775,12390.0
2022-08-16 14:20:00,106.93,106.98,106.92,106.97,42984.0,101.587,101.6345,101.5775,101.625,42984.0
2022-08-16 14:25:00,106.97,106.97,106.89,106.95,49119.0,101.625,101.625,101.549,101.606,49119.0
2022-08-16 14:30:00,106.95,106.95,106.85,106.85,62281.0,101.606,101.606,101.511,101.511,62281.0
2022-08-16 14:35:00,106.85,106.85,106.54,106.58,84664.0,101.511,101.511,101.2165,101.2545,84664.0
2022-08-16 14:40:00,106.57,106.58,106.46,106.51,18429.0,101.245,101.2545,101.1405,101.188,18429.0
2022-08-16 14:45:00,106.48,106.48,106.21,106.29,17284.0,101.1595,101.1595,100.903,100.979,17284.0
2022-08-16 14:50:00,106.29,106.33,106.22,106.25,51488.0,100.979,101.017,100.9125,100.941,51488.0
2022-08-16 14:55:00,106.26,106.42,106.26,106.39,70431.0,100.9505,101.1025,100.9505,101.074,70431.0
2022-08-16 15:00:00,106.39,106.39,106.17,106.18,38416.0,101.074,101.074,100.865,100.8745,38416.0
2022-08-16 15:05:00,106.18,106.37,106.17,106.33,19136.0,100.8745,101.055,100.865,101.017,19136.0
2022-08-16 15:10:00,106.29,106.36,106.26,106.36,51659.0,100.979,101.0455,100.9505,101.0455,51659.0
2022-08-16 15:15:00,106.37,106.39,106.29,106.37,24085.0,101.055,101.074,100.979,101.055,24085.0
2022-08-16 15:20:00,106.37,106.46,106.32,106.46,21773.0,101.055,101.1405,101.0075,101.1405,21773.0
2022-08-16 15:25:00,106.47,106.51,106.41,106.48,95223.0,101.15,101.188,101.093,101.1595,95223.0
2022-08-16 15:30:00,106.48,106.57,106.47,106.51,215897.0,101.1595,101.245,101.15,101.188,215897.0
2022-08-16 15:35:00,106.52,106.56,106.48,106.5,30765.0,101.1975,101.2355,101.1595,101.1785,30765.0
2022-08-16 15:40:00,106.51,106.54,106.42,106.43,96002.0,101.188,101.2165,101.1025,101.112,96002.0
2022-08-16 15:45:00,106.43,106.57,106.41,106.52,121571.0,101.112,101.245,101.093,101.1975,121571.0
2022-08-16 15:50:00,106.53,106.57,106.45,106.51,46340.0,101.207,101.245,101.131,101.188,46340.0
2022-08-16 15:55:00,106.52,106.55,106.44,106.51,55202.0,101.1975,101.226,101.1215,101.188,55202.0
2022-08-17 09:30:00,105.42,105.64,105.17,105.28,83274.0,100.1525,100.3615,99.9149,100.0195,83274.0
2022-08-17 09:35:00,105.27,105.48,105.2,105.27,31339.0,100.01,100.2095,99.9434,100.01,31339.0
2022-08-17 09:40:00,105.2,105.26,105.13,105.24,18783.0,99.9434,100.0005,99.8769,99.9814,18783.0
2022-08-17 09:45:00,105.23,105.24,105.12,105.12,10421.0,99.9719,99.9814,99.8674,99.8674,10421.0
2022-08-17 09:50:00,105.1,105.14,104.95,105.05,27751.0,99.8484,99.8864,99.7059,99.8009,27751.0
2022-08-17 09:55:00,105.09,105.26,105.08,105.23,7466.0,99.8389,100.0005,99.8294,99.9719,7466.0
2022-08-17 10:00:00,105.16,105.19,105.04,105.14,8443.0,99.9054,99.9339,99.7914,99.8864,8443.0
2022-08-17 10:05:00,105.16,105.32,105.11,105.12,24041.0,99.9054,100.0575,99.8579,99.8674,24041.0
2022-08-17 10:10:00,105.11,105.18,105.0,105.03,12893.0,99.8579,99.9244,99.7534,99.7819,12893.0
2022-08-17 10:15:00,105.03,105.07,104.93,105.04,18716.0,99.7819,99.8199,99.6869,99.7914,18716.0
2022-08-17 10:20:00,105.05,105.16,105.02,105.14,7079.0,99.8009,99.9054,99.7724,99.8864,7079.0
2022-08-17 10:25:00,105.12,105.14,105.01,105.05,5642.0,99.8674,99.8864,99.7629,99.8009,5642.0
2022-08-17 10:30:00,105.04,105.09,104.96,105.04,13264.0,99.7914,99.8389,99.7154,99.7914,13264.0
2022-08-17 10:35:00,105.04,105.05,104.83,104.93,9791.0,99.7914,99.8009,99.5919,99.6869,9791.0
2022-08-17 10:40:00,104.95,105.07,104.94,105.07,9618.0,99.7059,99.8199,99.6964,99.8199,9618.0
2022-08-17 10:45:00,105.07,105.13,104.99,105.0,9638.0,99.8199,99.8769,99.7439,99.7534,9638.0
2022-08-17 10:50:00,104.98,105.0,104.75,104.78,10339.0,99.7344,99.7534,99.5159,99.5444,10339.0
2022-08-17 10:55:00,104.75,104.83,104.74,104.77,17503.0,99.5159,99.5919,99.5064,99.5349,17503.0
2022-08-17 11:00:00,104.82,104.89,104.77,104.87,16361.0,99.5824,99.6489,99.5349,99.6299,16361.0
2022-08-17 11:05:00,104.89,104.95,104.83,104.89,21430.0,99.6489,99.7059,99.5919,99.6489,21430.0
2022-08-17 11:10:00,104.9,104.99,104.82,104.83,32147.0,99.6584,99.7439,99.5824,99.5919,32147.0
2022-08-17 11:15:00,104.82,104.89,104.73,104.88,10917.0,99.5824,99.6489,99.4969,99.6394,10917.0
2022-08-17 11:20:00,104.88,104.95,104.86,104.88,11102.0,99.6394,99.7059,99.6204,99.6394,11102.0
2022-08-17 11:25:00,104.85,104.89,104.76,104.89,17661.0,99.6109,99.6489,99.5254,99.6489,17661.0
2022-08-17 11:30:00,104.86,104.95,104.78,104.82,6817.0,99.6204,99.7059,99.5444,99.5824,6817.0
2022-08-17 11:35:00,104.82,104.84,104.73,104.75,69135.0,99.5824,99.6014,99.4969,99.5159,69135.0
2022-08-17 11:40:00,104.78,104.79,104.52,104.54,18388.0,99.5444,99.5539,99.2974,99.3164,18388.0
2022-08-17 11:45:00,104.53,104.57,104.43,104.54,28668.0,99.3069,99.3449,99.2119,99.3164,28668.0
2022-08-17 11:50:00,104.56,104.59,104.48,104.54,14488.0,99.3354,99.3639,99.2594,99.3164,14488.0
2022-08-17 11:55:00,104.59,104.6,104.52,104.57,42959.0,99.3639,99.3734,99.2974,99.3449,42959.0
2022-08-17 12:00:00,104.51,104.73,104.51,104.7,42506.0,99.2879,99.4969,99.2879,99.4684,42506.0
2022-08-17 12:05:00,104.72,104.76,104.58,104.59,18373.0,99.4874,99.5254,99.3544,99.3639,18373.0
2022-08-17 12:10:00,104.59,104.59,104.51,104.57,6988.0,99.3639,99.3639,99.2879,99.3449,6988.0
2022-08-17 12:15:00,104.59,104.67,104.59,104.65,12552.0,99.3639,99.4399,99.3639,99.4209,12552.0
2022-08-17 12:20:00,104.65,104.8,104.65,104.8,27320.0,99.4209,99.5634,99.4209,99.5634,27320.0
2022-08-17 12:25:00,104.84,104.89,104.79,104.88,14122.0,99.6014,99.6489,99.5539,99.6394,14122.0
2022-08-17 12:30:00,104.86,104.92,104.86,104.91,11202.0,99.6204,99.6774,99.6204,99.6679,11202.0
2022-08-17 12:35:00,104.91,105.1,104.9,105.01,19523.0,99.6679,99.8484,99.6584,99.7629,19523.0
2022-08-17 12:40:00,105.0,105.03,104.93,104.98,28538.0,99.7534,99.7819,99.6869,99.7344,28538.0
2022-08-17 12:45:00,104.99,105.03,104.93,104.93,25116.0,99.7439,99.7819,99.6869,99.6869,25116.0
2022-08-17 12:50:00,104.92,104.94,104.89,104.92,9004.0,99.6774,99.6964,99.6489,99.6774,9004.0
2022-08-17 12:55:00,104.92,104.97,104.9,104.95,6341.0,99.6774,99.7249,99.6584,99.7059,6341.0
2022-08-17 13:00:00,104.95,104.98,104.84,104.94,16141.0,99.7059,99.7344,99.6014,99.6964,16141.0
2022-08-17 13:05:00,104.96,105.02,104.89,104.89,8017.0,99.7154,99.7724,99.6489,99.6489,8017.0
2022-08-17 13:10:00,104.88,104.97,104.88,104.97,6906.0,99.6394,99.7249,99.6394,99.7249,6906.0
2022-08-17 13:15:00,104.96,105.03,104.93,104.94,14512.0,99.7154,99.7819,99.6869,99.6964,14512.0
2022-08-17 13:20:00,104.92,105.03,104.92,105.0,9750.0,99.6774,99.7819,99.6774,99.7534,9750.0
2022-08-17 13:25:00,104.98,105.11,104.98,105.1,11282.0,99.7344,99.8579,99.7344,99.8484,11282.0
2022-08-17 13:30:00,105.11,105.15,105.03,105.03,46309.0,99.8579,99.8959,99.7819,99.7819,46309.0
2022-08-17 13:35:00,105.08,105.1,105.02,105.09,14471.0,99.8294,99.8484,99.7724,99.8389,14471.0
2022-08-17 13:40:00,105.08,105.13,105.05,105.06,10259.0,99.8294,99.8769,99.8009,99.8104,10259.0
2022-08-17 13:45:00,105.05,105.12,105.04,105.11,26167.0,99.8009,99.8674,99.7914,99.8579,26167.0
2022-08-17 13:50:00,105.09,105.13,105.07,105.1,20614.0,99.8389,99.8769,99.8199,99.8484,20614.0
2022-08-17 13:55:00,105.12,105.13,105.07,105.09,47988.0,99.8674,99.8769,99.8199,99.8389,47988.0
2022-08-17 14:00:00,105.11,105.48,105.06,105.3,67519.0,99.8579,100.2095,99.8104,100.0385,67519.0
2022-08-17 14:05:00,105.33,105.49,105.2,105.4,13302.0,100.067,100.219,99.9434,100.1335,13302.0
2022-08-17 14:10:00,105.41,105.65,105.37,105.65,22415.0,100.143,100.371,100.105,100.371,22415.0
2022-08-17 14:15:00,105.66,105.71,105.44,105.55,15664.0,100.3805,100.428,100.1715,100.276,15664.0
2022-08-17 14:20:00,105.5,105.53,105.34,105.4,21448.0,100.2285,100.257,100.0765,100.1335,21448.0
2022-08-17 14:25:00,105.41,105.57,105.37,105.54,7951.0,100.143,100.295,100.105,100.2665,7951.0
2022-08-17 14:30:00,105.56,105.64,105.48,105.61,8703.0,100.2855,100.3615,100.2095,100.333,8703.0
2022-08-17 14:35:00,105.65,105.77,105.63,105.77,23110.0,100.371,100.485,100.352,100.485,23110.0
2022-08-17 14:40:00,105.76,105.76,105.47,105.48,11701.0,100.4755,100.4755,100.2,100.2095,11701.0
2022-08-17 14:45:00,105.48,105.51,105.35,105.4,125794.0,100.2095,100.238,100.086,100.1335,125794.0
2022-08-17 14:50:00,105.44,105.46,105.36,105.37,24841.0,100.1715,100.1905,100.0955,100.105,24841.0
2022-08-17 14:55:00,105.37,105.46,105.3,105.3,27871.0,100.105,100.1905,100.0385,100.0385,27871.0
2022-08-17 15:00:00,105.29,105.46,105.29,105.44,36675.0,100.029,100.1905,100.029,100.1715,36675.0
2022-08-17 15:05:00,105.46,105.51,105.3,105.31,29442.0,100.1905,100.238,100.0385,100.048,29442.0
2022-08-17 15:10:00,105.31,105.36,105.04,105.2,35897.0,100.048,100.0955,99.7914,99.9434,35897.0
2022-08-17 15:15:00,105.21,105.24,105.13,105.13,32342.0,99.9529,99.9814,99.8769,99.8769,32342.0
2022-08-17 15:20:00,105.12,105.24,105.06,105.23,48242.0,99.8674,99.9814,99.8104,99.9719,48242.0
2022-08-17 15:25:00,105.22,105.33,105.14,105.25,31969.0,99.9624,100.067,99.8864,99.991,31969.0
2022-08-17 15:30:00,105.19,105.3,105.17,105.25,128556.0,99.9339,100.0385,99.9149,99.991,128556.0
2022-08-17 15:35:00,105.24,105.31,105.24,105.25,16982.0,99.9814,100.048,99.9814,99.991,16982.0
2022-08-17 15:40:00,105.26,105.29,105.22,105.25,24525.0,100.0005,100.029,99.9624,99.991,24525.0
2022-08-17 15:45:00,105.25,105.25,105.03,105.07,50665.0,99.991,99.991,99.7819,99.8199,50665.0
2022-08-17 15:50:00,105.05,105.17,104.99,105.11,41127.0,99.8009,99.9149,99.7439,99.8579,41127.0
2022-08-17 15:55:00,105.11,105.11,104.98,105.05,97333.0,99.8579,99.8579,99.7344,99.8009,97333.0
2022-08-18 09:30:00,105.11,105.26,104.96,105.0,58037.0,99.8579,100.0005,99.7154,99.7534,58037.0
2022-08-18 09:35:00,104.98,105.19,104.93,105.12,18324.0,99.7344,99.9339,99.6869,99.8674,18324.0
2022-08-18 09:40:00,105.11,105.29,105.05,105.27,21622.0,99.8579,100.029,99.8009,100.01,21622.0
2022-08-18 09:45:00,105.31,105.31,104.88,104.92,17131.0,100.048,100.048,99.6394,99.6774,17131.0
2022-08-18 09:50:00,104.91,105.18,104.91,105.08,10474.0,99.6679,99.9244,99.6679,99.8294,10474.0
2022-08-18 09:55:00,105.13,105.15,105.07,105.11,12075.0,99.8769,99.8959,99.8199,99.8579,12075.0
2022-08-18 10:00:00,105.11,105.11,105.02,105.08,9119.0,99.8579,99.8579,99.7724,99.8294,9119.0
2022-08-18 10:05:00,105.07,105.1,104.91,105.05,48115.0,99.8199,99.8484,99.6679,99.8009,48115.0
2022-08-18 10:10:00,105.09,105.18,105.08,105.18,13039.0,99.8389,99.9244,99.8294,99.9244,13039.0
2022-08-18 10:15:00,105.19,105.32,105.17,105.29,10003.0,99.9339,100.0575,99.9149,100.029,10003.0
2022-08-18 10:20:00,105.29,105.43,105.29,105.43,11380.0,100.029,100.162,100.029,100.162,11380.0
2022-08-18 10:25:00,105.43,105.45,105.35,105.38,24385.0,100.162,100.181,100.086,100.1145,24385.0
2022-08-18 10:30:00,105.4,105.44,105.3,105.4,25126.0,100.1335,100.1715,100.0385,100.1335,25126.0
2022-08-18 10:35:00,105.38,105.52,105.36,105.51,15952.0,100.1145,100.2475,100.0955,100.238,15952.0
2022-08-18 10:40:00,105.52,105.65,105.52,105.6,18889.0,100.2475,100.371,100.2475,100.3235,18889.0
2022-08-18 10:45:00,105.61,105.71,105.56,105.7,17541.0,100.333,100.428,100.2855,100.4185,17541.0
2022-08-18 10:50:00,105.71,105.74,105.58,105.59,18841.0,100.428,100.4565,100.3045,100.314,18841.0
2022-08-18 10:55:00,105.59,105.61,105.57,105.59,10922.0,100.314,100.333,100.295,100.314,10922.0
2022-08-18 11:00:00,105.59,105.64,105.46,105.51,17663.0,100.314,100.3615,100.1905,100.238,17663.0
2022-08-18 11:05:00,105.5,105.52,105.42,105.47,9811.0,100.2285,100.2475,100.1525,100.2,9811.0
2022-08-18 11:10:00,105.51,105.52,105.44,105.51,5444.0,100.238,100.2475,100.1715,100.238,5444.0
2022-08-18 11:15:00,105.47,105.59,105.47,105.49,8107.0,100.2,100.314,100.2,100.219,8107.0
2022-08-18 11:20:00,105.5,105.63,105.49,105.62,5180.0,100.2285,100.352,100.219,100.3425,5180.0
2022-08-18 11:25:00,105.6,105.62,105.5,105.57,8652.0,100.3235,100.3425,100.2285,100.295,8652.0
2022-08-18 11:30:00,105.58,105.67,105.54,105.64,15912.0,100.3045,100.39,100.2665,100.3615,15912.0
2022-08-18 11:35:00,105.62,105.71,105.58,105.7,19742.0,100.3425,100.428,100.3045,100.4185,19742.0
2022-08-18 11:40:00,105.69,105.77,105.69,105.76,9546.0,100.409,100.485,100.409,100.4755,9546.0
2022-08-18 11:45:00,105.77,105.78,105.73,105.77,5527.0,100.485,100.4945,100.447,100.485,5527.0
2022-08-18 11:50:00,105.77,105.77,105.69,105.71,12938.0,100.485,100.485,100.409,100.428,12938.0
2022-08-18 11:55:00,105.72,105.75,105.64,105.66,6732.0,100.4375,100.466,100.3615,100.3805,6732.0
2022-08-18 12:00:00,105.67,105.72,105.66,105.69,6191.0,100.39,100.4375,100.3805,100.409,6191.0
2022-08-18 12:05:00,105.7,105.73,105.64,105.65,5748.0,100.4185,100.447,100.3615,100.371,5748.0
2022-08-18 12:10:00,105.64,105.65,105.59,105.62,4397.0,100.3615,100.371,100.314,100.3425,4397.0
2022-08-18 12:15:00,105.64,105.67,105.61,105.64,6860.0,100.3615,100.39,100.333,100.3615,6860.0
2022-08-18 12:20:00,105.64,105.64,105.44,105.44,35398.0,100.3615,100.3615,100.1715,100.1715,35398.0
2022-08-18 12:25:00,105.45,105.47,105.35,105.38,5584.0,100.181,100.2,100.086,100.1145,5584.0
2022-08-18 12:30:00,105.37,105.44,105.34,105.4,8964.0,100.105,100.1715,100.0765,100.1335,8964.0
2022-08-18 12:35:00,105.41,105.42,105.32,105.32,8707.0,100.143,100.1525,100.0575,100.0575,8707.0
2022-08-18 12:40:00,105.34,105.37,105.24,105.24,16032.0,100.0765,100.105,99.9814,99.9814,16032.0
2022-08-18 12:45:00,105.23,105.34,105.22,105.32,10909.0,99.9719,100.0765,99.9624,100.0575,10909.0
2022-08-18 12:50:00,105.31,105.33,105.26,105.29,8315.0,100.048,100.067,100.0005,100.029,8315.0
2022-08-18 12:55:00,105.3,105.32,105.23,105.28,12342.0,100.0385,100.0575,99.9719,100.0195,12342.0
2022-08-18 13:00:00,105.3,105.34,105.25,105.26,16591.0,100.0385,100.0765,99.991,100.0005,16591.0
2022-08-18 13:05:00,105.33,105.43,105.33,105.43,7392.0,100.067,100.162,100.067,100.162,7392.0
2022-08-18 13:10:00,105.42,105.45,105.36,105.39,11498.0,100.1525,100.181,100.0955,100.124,11498.0
2022-08-18 13:15:00,105.4,105.44,105.35,105.43,6018.0,100.1335,100.1715,100.086,100.162,6018.0
2022-08-18 13:20:00,105.44,105.47,105.41,105.42,18368.0,100.1715,100.2,100.143,100.1525,18368.0
2022-08-18 13:25:00,105.43,105.48,105.42,105.47,8566.0,100.162,100.2095,100.1525,100.2,8566.0
2022-08-18 13:30:00,105.47,105.48,105.43,105.47,11760.0,100.2,100.2095,100.162,100.2,11760.0
2022-08-18 13:35:00,105.49,105.57,105.48,105.57,6887.0,100.219,100.295,100.2095,100.295,6887.0
2022-08-18 13:40:00,105.58,105.6,105.55,105.58,5083.0,100.3045,100.3235,100.276,100.3045,5083.0
2022-08-18 13:45:00,105.57,105.59,105.53,105.55,10145.0,100.295,100.314,100.257,100.276,10145.0
2022-08-18 13:50:00,105.57,105.59,105.55,105.57,2720.0,100.295,100.314,100.276,100.295,2720.0
2022-08-18 13:55:00,105.56,105.57,105.5,105.52,4115.0,100.2855,100.295,100.2285,100.2475,4115.0
2022-08-18 14:00:00,105.53,105.6,105.49,105.57,6629.0,100.257,100.3235,100.219,100.295,6629.0
2022-08-18 14:05:00,105.56,105.67,105.56,105.66,8524.0,100.2855,100.39,100.2855,100.3805,8524.0
2022-08-18 14:10:00,105.66,105.74,105.64,105.68,10593.0,100.3805,100.4565,100.3615,100.3995,10593.0
2022-08-18 14:15:00,105.68,105.72,105.67,105.7,6260.0,100.3995,100.4375,100.39,100.4185,6260.0
2022-08-18 14:20:00,105.71,105.72,105.66,105.72,5108.0,100.428,100.4375,100.3805,100.4375,5108.0
2022-08-18 14:25:00,105.75,105.75,105.71,105.72,4740.0,100.466,100.466,100.428,100.4375,4740.0
2022-08-18 14:30:00,105.7,105.72,105.64,105.65,18524.0,100.4185,100.4375,100.3615,100.371,18524.0
2022-08-18 14:35:00,105.67,105.68,105.65,105.67,7875.0,100.39,100.3995,100.371,100.39,7875.0
2022-08-18 14:40:00,105.66,105.77,105.66,105.77,6462.0,100.3805,100.485,100.3805,100.485,6462.0
2022-08-18 14:45:00,105.77,105.78,105.74,105.77,10409.0,100.485,100.4945,100.4565,100.485,10409.0
2022-08-18 14:50:00,105.78,105.86,105.77,105.85,86386.0,100.4945,100.5705,100.485,100.561,86386.0
2022-08-18 14:55:00,105.86,105.89,105.83,105.84,45146.0,100.5705,100.599,100.542,100.5515,45146.0
2022-08-18 15:00:00,105.84,105.88,105.83,105.88,11520.0,100.5515,100.5895,100.542,100.5895,11520.0
2022-08-18 15:05:00,105.89,105.99,105.89,105.98,43772.0,100.599,100.694,100.599,100.6845,43772.0
2022-08-18 15:10:00,105.98,106.04,105.95,106.04,38319.0,100.6845,100.7415,100.656,100.7415,38319.0
2022-08-18 15:15:00,106.05,106.05,105.97,106.03,25139.0,100.751,100.751,100.675,100.732,25139.0
2022-08-18 15:20:00,106.03,106.05,105.95,106.05,30554.0,100.732,100.751,100.656,100.751,30554.0
2022-08-18 15:25:00,106.02,106.07,106.0,106.05,17300.0,100.7225,100.77,100.7035,100.751,17300.0
2022-08-18 15:30:00,106.06,106.11,106.03,106.09,21098.0,100.7605,100.808,100.732,100.789,21098.0
2022-08-18 15:35:00,106.08,106.11,106.06,106.07,32911.0,100.7795,100.808,100.7605,100.77,32911.0
2022-08-18 15:40:00,106.08,106.1,106.03,106.06,11274.0,100.7795,100.7985,100.732,100.7605,11274.0
2022-08-18 15:45:00,106.04,106.06,105.95,105.96,25944.0,100.7415,100.7605,100.656,100.6655,25944.0
2022-08-18 15:50:00,105.96,105.96,105.87,105.92,37082.0,100.6655,100.6655,100.58,100.6275,37082.0
2022-08-18 15:55:00,105.92,105.97,105.89,105.96,159554.0,100.6275,100.675,100.599,100.6655,159554.0
2022-08-19 09:30:00,104.96,105.12,104.78,104.99,81118.0,99.7154,99.8674,99.5444,99.7439,81118.0
2022-08-19 09:35:00,104.93,104.99,104.81,104.83,14718.0,99.6869,99.7439,99.5729,99.5919,14718.0
2022-08-19 09:40:00,104.82,104.83,104.58,104.62,24755.0,99.5824,99.5919,99.3544,99.3924,24755.0
2022-08-19 09:45:00,104.59,104.62,104.4,104.48,23698.0,99.3639,99.3924,99.1834,99.2594,23698.0
2022-08-19 09:50:00,104.48,104.49,104.38,104.43,52422.0,99.2594,99.2689,99.1644,99.2119,52422.0
2022-08-19 09:55:00,104.39,104.45,104.31,104.41,28703.0,99.1739,99.2309,99.0979,99.1929,28703.0
2022-08-19 10:00:00,104.41,104.51,104.32,104.42,53127.0,99.1929,99.2879,99.1074,99.2024,53127.0
2022-08-19 10:05:00,104.43,104.48,104.33,104.33,31815.0,99.2119,99.2594,99.1169,99.1169,31815.0
2022-08-19 10:10:00,104.32,104.42,104.29,104.31,11683.0,99.1074,99.2024,99.0789,99.0979,11683.0
2022-08-19 10:15:00,104.32,104.35,104.24,104.33,5948.0,99.1074,99.1359,99.0314,99.1169,5948.0
2022-08-19 10:20:00,104.31,104.54,104.31,104.37,10864.0,99.0979,99.3164,99.0979,99.1549,10864.0
2022-08-19 10:25:00,104.35,104.41,104.26,104.4,10233.0,99.1359,99.1929,99.0504,99.1834,10233.0
2022-08-19 10:30:00,104.39,104.53,104.37,104.43,6596.0,99.1739,99.3069,99.1549,99.2119,6596.0
2022-08-19 10:35:00,104.43,104.51,104.38,104.47,11864.0,99.2119,99.2879,99.1644,99.2499,11864.0
2022-08-19 10:40:00,104.47,104.47,104.31,104.41,9945.0,99.2499,99.2499,99.0979,99.1929,9945.0
2022-08-19 10:45:00,104.4,104.52,104.38,104.48,22244.0,99.1834,99.2974,99.1644,99.2594,22244.0
2022-08-19 10:50:00,104.46,104.46,104.26,104.26,31712.0,99.2404,99.2404,99.0504,99.0504,31712.0
2022-08-19 10:55:00,104.3,104.3,104.2,104.23,87595.0,99.0884,99.0884,98.9934,99.0219,87595.0
2022-08-19 11:00:00,104.23,104.24,104.1,104.11,15562.0,99.0219,99.0314,98.8984,98.9079,15562.0
2022-08-19 11:05:00,104.1,104.12,103.95,103.96,27450.0,98.8984,98.9174,98.7559,98.7654,27450.0
2022-08-19 11:10:00,103.96,104.02,103.94,103.95,8571.0,98.7654,98.8224,98.7464,98.7559,8571.0
2022-08-19 11:15:00,103.95,103.98,103.88,103.95,7035.0,98.7559,98.7844,98.6894,98.7559,7035.0
2022-08-19 11:20:00,103.97,103.99,103.91,103.93,21297.0,98.7749,98.7939,98.7179,98.7369,21297.0
2022-08-19 11:25:00,103.92,104.02,103.88,104.01,21608.0,98.7274,98.8224,98.6894,98.8129,21608.0
2022-08-19 11:30:00,104.02,104.04,103.89,103.97,12430.0,98.8224,98.8414,98.6989,98.7749,12430.0
2022-08-19 11:35:00,103.98,104.1,103.97,104.04,19649.0,98.7844,98.8984,98.7749,98.8414,19649.0
2022-08-19 11:40:00,104.06,104.13,104.04,104.06,76826.0,98.8604,98.9269,98.8414,98.8604,76826.0
2022-08-19 11:45:00,104.05,104.26,104.03,104.19,28754.0,98.8509,99.0504,98.8319,98.9839,28754.0
2022-08-19 11:50:00,104.23,104.28,104.17,104.25,15221.0,99.0219,99.0694,98.9649,99.0409,15221.0
2022-08-19 11:55:00,104.24,104.27,104.2,104.23,19198.0,99.0314,99.0599,98.9934,99.0219,19198.0
2022-08-19 12:00:00,104.24,104.25,104.16,104.22,99675.0,99.0314,99.0409,98.9554,99.0124,99675.0
2022-08-19 12:05:00,104.23,104.24,104.07,104.09,48381.0,99.0219,99.0314,98.8699,98.8889,48381.0
2022-08-19 12:10:00,104.11,104.18,104.1,104.16,73452.0,98.9079,98.9744,98.8984,98.9554,73452.0
2022-08-19 12:15:00,104.18,104.24,104.13,104.21,208629.0,98.9744,99.0314,98.9269,99.0029,208629.0
2022-08-19 12:20:00,104.24,104.25,104.19,104.22,59255.0,99.0314,99.0409,98.9839,99.0124,59255.0
2022-08-19 12:25:00,104.2,104.2,104.07,104.11,12403.0,98.9934,98.9934,98.8699,98.9079,12403.0
2022-08-19 12:30:00,104.09,104.15,104.06,104.14,24752.0,98.8889,98.9459,98.8604,98.9364,24752.0
2022-08-19 12:35:00,104.13,104.32,104.13,104.31,18144.0,98.9269,99.1074,98.9269,99.0979,18144.0
2022-08-19 12:40:00,104.31,104.34,104.23,104.34,19905.0,99.0979,99.1264,99.0219,99.1264,19905.0
2022-08-19 12:45:00,104.31,104.35,104.25,104.25,7105.0,99.0979,99.1359,99.0409,99.0409,7105.0
2022-08-19 12:50:00,104.29,104.36,104.28,104.32,19582.0,99.0789,99.1454,99.0694,99.1074,19582.0
2022-08-19 12:55:00,104.34,104.4,104.33,104.33,12240.0,99.1264,99.1834,99.1169,99.1169,12240.0
2022-08-19 13:00:00,104.34,104.37,104.3,104.34,11116.0,99.1264,99.1549,99.0884,99.1264,11116.0
2022-08-19 13:05:00,104.35,104.35,104.27,104.3,8660.0,99.1359,99.1359,99.0599,99.0884,8660.0
2022-08-19 13:10:00,104.28,104.32,104.21,104.21,21230.0,99.0694,99.1074,99.0029,99.0029,21230.0
2022-08-19 13:15:00,104.21,104.25,104.18,104.18,77873.0,99.0029,99.0409,98.9744,98.9744,77873.0
2022-08-19 13:20:00,104.19,104.19,104.15,104.16,15128.0,98.9839,98.9839,98.9459,98.9554,15128.0
2022-08-19 13:25:00,104.16,104.17,104.1,104.13,26204.0,98.9554,98.9649,98.8984,98.9269,26204.0
2022-08-19 13:30:00,104.11,104.11,103.96,104.02,20784.0,98.9079,98.9079,98.7654,98.8224,20784.0
2022-08-19 13:35:00,104.03,104.03,103.92,103.97,21406.0,98.8319,98.8319,98.7274,98.7749,21406.0
2022-08-19 13:40:00,103.98,104.02,103.97,104.0,4515.0,98.7844,98.8224,98.7749,98.8034,4515.0
2022-08-19 13:45:00,103.98,104.03,103.98,103.99,21627.0,98.7844,98.8319,98.7844,98.7939,21627.0
2022-08-19 13:50:00,103.99,104.09,103.99,104.09,10641.0,98.7939,98.8889,98.7939,98.8889,10641.0
2022-08-19 13:55:00,104.08,104.14,104.08,104.11,124671.0,98.8794,98.9364,98.8794,98.9079,124671.0
2022-08-19 14:00:00,104.09,104.14,104.03,104.12,15656.0,98.8889,98.9364,98.8319,98.9174,15656.0
2022-08-19 14:05:00,104.11,104.13,104.07,104.11,44021.0,98.9079,98.9269,98.8699,98.9079,44021.0
2022-08-19 14:10:00,104.11,104.11,103.93,103.93,172126.0,98.9079,98.9079,98.7369,98.7369,172126.0
2022-08-19 14:15:00,103.93,103.97,103.9,103.95,29244.0,98.7369,98.7749,98.7084,98.7559,29244.0
2022-08-19 14:20:00,103.93,104.01,103.92,104.0,23040.0,98.7369,98.8129,98.7274,98.8034,23040.0
2022-08-19 14:25:00,104.0,104.05,103.97,104.05,45102.0,98.8034,98.8509,98.7749,98.8509,45102.0
2022-08-19 14:30:00,104.03,104.09,104.0,104.08,19816.0,98.8319,98.8889,98.8034,98.8794,19816.0
2022-08-19 14:35:00,104.08,104.09,104.01,104.01,20945.0,98.8794,98.8889,98.8129,98.8129,20945.0
2022-08-19 14:40:00,104.0,104.01,103.94,104.0,16918.0,98.8034,98.8129,98.7464,98.8034,16918.0
2022-08-19 14:45:00,104.01,104.03,103.98,104.02,18239.0,98.8129,98.8319,98.7844,98.8224,18239.0
2022-08-19 14:50:00,104.01,104.01,103.87,103.88,22272.0,98.8129,98.8129,98.6799,98.6894,22272.0
2022-08-19 14:55:00,103.87,103.9,103.82,103.86,14704.0,98.6799,98.7084,98.6324,98.6704,14704.0
2022-08-19 15:00:00,103.86,103.89,103.71,103.72,34214.0,98.6704,98.6989,98.5279,98.5374,34214.0
2022-08-19 15:05:00,103.73,103.74,103.66,103.68,36368.0,98.5469,98.5564,98.4804,98.4994,36368.0
2022-08-19 15:10:00,103.68,103.86,103.68,103.84,43686.0,98.4994,98.6704,98.4994,98.6514,43686.0
2022-08-19 15:15:00,103.83,103.9,103.8,103.82,24189.0,98.6419,98.7084,98.6134,98.6324,24189.0
2022-08-19 15:20:00,103.82,103.89,103.81,103.85,18936.0,98.6324,98.6989,98.6229,98.6609,18936.0
2022-08-19 15:25:00,103.86,103.9,103.83,103.9,27904.0,98.6704,98.7084,98.6419,98.7084,27904.0
2022-08-19 15:30:00,103.9,103.95,103.86,103.87,32465.0,98.7084,98.7559,98.6704,98.6799,32465.0
2022-08-19 15:35:00,103.87,103.94,103.86,103.91,26535.0,98.6799,98.7464,98.6704,98.7179,26535.0
2022-08-19 15:40:00,103.91,104.04,103.89,104.03,31851.0,98.7179,98.8414,98.6989,98.8319,31851.0
2022-08-19 15:45:00,104.04,104.08,103.95,104.01,25142.0,98.8414,98.8794,98.7559,98.8129,25142.0
2022-08-19 15:50:00,104.0,104.18,104.0,104.06,36623.0,98.8034,98.9744,98.8034,98.8604,36623.0
2022-08-19 15:55:00,104.07,104.11,104.02,104.07,421921.0,98.8699,98.9079,98.8224,98.8699,421921.0
2022-08-22 09:30:00,103.02,103.1,102.44,102.45,102529.0,97.8724,97.9484,97.3214,97.3309,102529.0
2022-08-22 09:35:00,102.42,102.55,102.33,102.5,16618.0,97.3024,97.4259,97.2169,97.3784,16618.0
2022-08-22 09:40:00,102.56,102.7,102.45,102.63,16062.0,97.4354,97.5684,97.3309,97.5019,16062.0
2022-08-22 09:45:00,102.68,102.72,102.52,102.54,16398.0,97.5494,97.5874,97.3974,97.4164,16398.0
2022-08-22 09:50:00,102.51,102.54,102.4,102.53,19317.0,97.3879,97.4164,97.2834,97.4069,19317.0
2022-08-22 09:55:00,102.54,102.65,102.5,102.61,14972.0,97.4164,97.5209,97.3784,97.4829,14972.0
2022-08-22 10:00:00,102.58,102.58,102.43,102.56,38684.0,97.4544,97.4544,97.3119,97.4354,38684.0
2022-08-22 10:05:00,102.6,102.6,102.39,102.44,7886.0,97.4734,97.4734,97.2739,97.3214,7886.0
2022-08-22 10:10:00,102.45,102.5,102.28,102.3,7636.0,97.3309,97.3784,97.1694,97.1884,7636.0
2022-08-22 10:15:00,102.32,102.36,102.22,102.26,15646.0,97.2074,97.2454,97.1124,97.1504,15646.0
2022-08-22 10:20:00,102.28,102.32,102.04,102.04,16692.0,97.1694,97.2074,96.9413,96.9413,16692.0
2022-08-22 10:25:00,102.03,102.18,102.03,102.06,14204.0,96.9318,97.0743,96.9318,96.9603,14204.0
2022-08-22 10:30:00,102.05,102.19,102.02,102.04,14261.0,96.9508,97.0838,96.9223,96.9413,14261.0
2022-08-22 10:35:00,102.06,102.2,102.04,102.18,10865.0,96.9603,97.0934,96.9413,97.0743,10865.0
2022-08-22 10:40:00,102.17,102.37,102.14,102.23,19206.0,97.0648,97.2549,97.0363,97.1219,19206.0
2022-08-22 10:45:00,102.23,102.41,102.23,102.38,16945.0,97.1219,97.2929,97.1219,97.2644,16945.0
2022-08-22 10:50:00,102.38,102.4,102.23,102.25,8923.0,97.2644,97.2834,97.1219,97.1409,8923.0
2022-08-22 10:55:00,102.25,102.28,102.12,102.12,8604.0,97.1409,97.1694,97.0173,97.0173,8604.0
2022-08-22 11:00:00,102.13,102.3,102.1,102.25,8707.0,97.0268,97.1884,96.9983,97.1409,8707.0
2022-08-22 11:05:00,102.26,102.3,102.25,102.28,5824.0,97.1504,97.1884,97.1409,97.1694,5824.0
2022-08-22 11:10:00,102.31,102.39,102.25,102.36,9727.0,97.1979,97.2739,97.1409,97.2454,9727.0
2022-08-22 11:15:00,102.41,102.45,102.35,102.38,4602.0,97.2929,97.3309,97.2359,97.2644,4602.0
2022-08-22 11:20:00,102.39,102.46,102.39,102.43,12243.0,97.2739,97.3404,97.2739,97.3119,12243.0
2022-08-22 11:25:00,102.45,102.47,102.39,102.42,64544.0,97.3309,97.3499,97.2739,97.3024,64544.0
2022-08-22 11:30:00,102.41,102.47,102.36,102.47,15893.0,97.2929,97.3499,97.2454,97.3499,15893.0
2022-08-22 11:35:00,102.47,102.51,102.37,102.37,21046.0,97.3499,97.3879,97.2549,97.2549,21046.0
2022-08-22 11:40:00,102.37,102.5,102.37,102.41,10044.0,97.2549,97.3784,97.2549,97.2929,10044.0
2022-08-22 11:45:00,102.39,102.39,102.25,102.28,10473.0,97.2739,97.2739,97.1409,97.1694,10473.0
2022-08-22 11:50:00,102.29,102.33,102.26,102.32,15713.0,97.1789,97.2169,97.1504,97.2074,15713.0
2022-08-22 11:55:00,102.31,102.39,102.28,102.34,16217.0,97.1979,97.2739,97.1694,97.2264,16217.0
2022-08-22 12:00:00,102.31,102.38,102.3,102.32,11675.0,97.1979,97.2644,97.1884,97.2074,11675.0
2022-08-22 12:05:00,102.32,102.33,102.17,102.17,7528.0,97.2074,97.2169,97.0648,97.0648,7528.0
2022-08-22 12:10:00,102.16,102.23,102.14,102.17,13458.0,97.0553,97.1219,97.0363,97.0648,13458.0
2022-08-22 12:15:00,102.19,102.23,102.16,102.23,20361.0,97.0838,97.1219,97.0553,97.1219,20361.0
2022-08-22 12:20:00,102.24,102.35,102.24,102.35,5817.0,97.1314,97.2359,97.1314,97.2359,5817.0
2022-08-22 12:25:00,102.33,102.37,102.16,102.17,13793.0,97.2169,97.2549,97.0553,97.0648,13793.0
2022-08-22 12:30:00,102.18,102.24,102.17,102.22,7596.0,97.0743,97.1314,97.0648,97.1124,7596.0
2022-08-22 12:35:00,102.21,102.29,102.2,102.28,36935.0,97.1029,97.1789,97.0934,97.1694,36935.0
2022-08-22 12:40:00,102.27,102.27,102.11,102.11,9121.0,97.1599,97.1599,97.0078,97.0078,9121.0
2022-08-22 12:45:00,102.12,102.15,102.06,102.1,9618.0,97.0173,97.0458,96.9603,96.9983,9618.0
2022-08-22 12:50:00,102.1,102.17,102.1,102.17,5712.0,96.9983,97.0648,96.9983,97.0648,5712.0
2022-08-22 12:55:00,102.17,102.18,102.12,102.16,3791.0,97.0648,97.0743,97.0173,97.0553,3791.0
2022-08-22 13:00:00,102.17,102.17,102.02,102.03,8366.0,97.0648,97.0648,96.9223,96.9318,8366.0
2022-08-22 13:05:00,102.01,102.03,101.98,102.02,10179.0,96.9128,96.9318,96.8843,96.9223,10179.0
2022-08-22 13:10:00,102.0,102.0,101.9,101.92,5906.0,96.9033,96.9033,96.8083,96.8273,5906.0
2022-08-22 13:15:00,101.92,101.94,101.87,101.91,52173.0,96.8273,96.8463,96.7798,96.8178,52173.0
2022-08-22 13:20:00,101.9,101.96,101.86,101.87,32358.0,96.8083,96.8653,96.7703,96.7798,32358.0
2022-08-22 13:25:00,101.87,101.89,101.78,101.78,7850.0,96.7798,96.7988,96.6943,96.6943,7850.0
2022-08-22 13:30:00,101.76,101.79,101.7,101.7,20419.0,96.6753,96.7038,96.6183,96.6183,20419.0
2022-08-22 13:35:00,101.71,101.75,101.69,101.72,32153.0,96.6278,96.6658,96.6088,96.6373,32153.0
2022-08-22 13:40:00,101.71,101.77,101.7,101.71,46038.0,96.6278,96.6848,96.6183,96.6278,46038.0
2022-08-22 13:45:00,101.7,101.74,101.68,101.7,11653.0,96.6183,96.6563,96.5993,96.6183,11653.0
2022-08-22 13:50:00,101.68,101.72,101.63,101.68,23196.0,96.5993,96.6373,96.5518,96.5993,23196.0
2022-08-22 13:55:00,101.68,101.68,101.61,101.66,18482.0,96.5993,96.5993,96.5328,96.5803,18482.0
2022-08-22 14:00:00,101.65,101.67,101.59,101.61,26333.0,96.5708,96.5898,96.5138,96.5328,26333.0
2022-08-22 14:05:00,101.61,101.66,101.56,101.58,10046.0,96.5328,96.5803,96.4853,96.5043,10046.0
2022-08-22 14:10:00,101.57,101.61,101.54,101.61,18427.0,96.4948,96.5328,96.4663,96.5328,18427.0
2022-08-22 14:15:00,101.61,101.62,101.55,101.6,28038.0,96.5328,96.5423,96.4758,96.5233,28038.0
2022-08-22 14:20:00,101.61,101.62,101.56,101.57,15773.0,96.5328,96.5423,96.4853,96.4948,15773.0
2022-08-22 14:25:00,101.56,101.6,101.55,101.57,31569.0,96.4853,96.5233,96.4758,96.4948,31569.0
2022-08-22 14:30:00,101.56,101.61,101.54,101.59,21411.0,96.4853,96.5328,96.4663,96.5138,21411.0
2022-08-22 14:35:00,101.59,101.61,101.55,101.58,24595.0,96.5138,96.5328,96.4758,96.5043,24595.0
2022-08-22 14:40:00,101.57,101.58,101.54,101.55,25742.0,96.4948,96.5043,96.4663,96.4758,25742.0
2022-08-22 14:45:00,101.55,101.61,101.53,101.6,17651.0,96.4758,96.5328,96.4568,96.5233,17651.0
2022-08-22 14:50:00,101.59,101.65,101.57,101.58,17645.0,96.5138,96.5708,96.4948,96.5043,17645.0
2022-08-22 14:55:00,101.58,101.61,101.51,101.59,16265.0,96.5043,96.5328,96.4378,96.5138,16265.0
2022-08-22 15:00:00,101.61,101.72,101.59,101.66,22557.0,96.5328,96.6373,96.5138,96.5803,22557.0
2022-08-22 15:05:00,101.66,101.7,101.63,101.68,13927.0,96.5803,96.6183,96.5518,96.5993,13927.0
2022-08-22 15:10:00,101.7,101.76,101.7,101.73,18617.0,96.6183,96.6753,96.6183,96.6468,18617.0
2022-08-22 15:15:00,101.75,101.78,101.64,101.64,19204.0,96.6658,96.6943,96.5613,96.5613,19204.0
2022-08-22 15:20:00,101.66,101.71,101.61,101.69,33942.0,96.5803,96.6278,96.5328,96.6088,33942.0
2022-08-22 15:25:00,101.69,101.75,101.6,101.62,32685.0,96.6088,96.6658,96.5233,96.5423,32685.0
2022-08-22 15:30:00,101.63,101.66,101.55,101.56,26657.0,96.5518,96.5803,96.4758,96.4853,26657.0
2022-08-22 15:35:00,101.54,101.67,101.53,101.66,16880.0,96.4663,96.5898,96.4568,96.5803,16880.0
2022-08-22 15:40:00,101.66,101.67,101.46,101.46,17196.0,96.5803,96.5898,96.3903,96.3903,17196.0
2022-08-22 15:45:00,101.47,101.62,101.47,101.61,20730.0,96.3998,96.5423,96.3998,96.5328,20730.0
2022-08-22 15:50:00,101.6,101.79,101.58,101.7,36042.0,96.5233,96.7038,96.5043,96.6183,36042.0
2022-08-22 15:55:00,101.69,101.77,101.62,101.76,56537.0,96.6088,96.6848,96.5423,96.6753,56537.0
2022-08-23 09:30:00,101.98,102.4,101.98,102.4,49542.0,96.8843,97.2834,96.8843,97.2834,49542.0
2022-08-23 09:35:00,102.39,102.46,102.31,102.31,25791.0,97.2739,97.3404,97.1979,97.1979,25791.0
2022-08-23 09:40:00,102.31,102.43,102.07,102.11,12001.0,97.1979,97.3119,96.9698,97.0078,12001.0
2022-08-23 09:45:00,102.19,102.44,102.17,102.42,14890.0,97.0838,97.3214,97.0648,97.3024,14890.0
2022-08-23 09:50:00,102.4,102.65,102.4,102.56,21048.0,97.2834,97.5209,97.2834,97.4354,21048.0
2022-08-23 09:55:00,102.58,102.62,102.43,102.49,6781.0,97.4544,97.4924,97.3119,97.3689,6781.0
2022-08-23 10:00:00,102.48,102.53,102.3,102.32,18790.0,97.3594,97.4069,97.1884,97.2074,18790.0
2022-08-23 10:05:00,102.33,102.6,102.33,102.6,52228.0,97.2169,97.4734,97.2169,97.4734,52228.0
2022-08-23 10:10:00,102.61,102.73,102.58,102.67,46666.0,97.4829,97.5969,97.4544,97.5399,46666.0
2022-08-23 10:15:00,102.66,102.7,102.59,102.63,14174.0,97.5304,97.5684,97.4639,97.5019,14174.0
2022-08-23 10:20:00,102.64,102.72,102.58,102.62,14025.0,97.5114,97.5874,97.4544,97.4924,14025.0
2022-08-23 10:25:00,102.55,102.59,102.27,102.28,330856.0,97.4259,97.4639,97.1599,97.1694,330856.0
2022-08-23 10:30:00,102.28,102.5,102.28,102.5,25519.0,97.1694,97.3784,97.1694,97.3784,25519.0
2022-08-23 10:35:00,102.51,102.53,102.28,102.28,30215.0,97.3879,97.4069,97.1694,97.1694,30215.0
2022-08-23 10:40:00,102.29,102.45,102.24,102.45,21441.0,97.1789,97.3309,97.1314,97.3309,21441.0
2022-08-23 10:45:00,102.44,102.51,102.37,102.51,61974.0,97.3214,97.3879,97.2549,97.3879,61974.0
2022-08-23 10:50:00,102.5,102.61,102.35,102.35,37484.0,97.3784,97.4829,97.2359,97.2359,37484.0
2022-08-23 10:55:00,102.34,102.36,102.22,102.24,29107.0,97.2264,97.2454,97.1124,97.1314,29107.0
2022-08-23 11:00:00,102.24,102.27,101.96,102.09,34106.0,97.1314,97.1599,96.8653,96.9888,34106.0
2022-08-23 11:05:00,102.1,102.19,102.04,102.16,29556.0,96.9983,97.0838,96.9413,97.0553,29556.0
2022-08-23 11:10:00,102.15,102.29,102.11,102.28,16539.0,97.0458,97.1789,97.0078,97.1694,16539.0
2022-08-23 11:15:00,102.24,102.27,102.19,102.19,22020.0,97.1314,97.1599,97.0838,97.0838,22020.0
2022-08-23 11:20:00,102.2,102.24,102.13,102.18,10290.0,97.0934,97.1314,97.0268,97.0743,10290.0
2022-08-23 11:25:00,102.18,102.22,102.09,102.09,10434.0,97.0743,97.1124,96.9888,96.9888,10434.0
2022-08-23 11:30:00,102.09,102.16,102.06,102.09,8292.0,96.9888,97.0553,96.9603,96.9888,8292.0
2022-08-23 11:35:00,102.1,102.2,102.1,102.15,20020.0,96.9983,97.0934,96.9983,97.0458,20020.0
2022-08-23 11:40:00,102.17,102.18,102.01,102.09,102785.0,97.0648,97.0743,96.9128,96.9888,102785.0
2022-08-23 11:45:00,102.09,102.14,102.06,102.12,182391.0,96.9888,97.0363,96.9603,97.0173,182391.0
2022-08-23 11:50:00,102.12,102.15,102.04,102.05,18674.0,97.0173,97.0458,96.9413,96.9508,18674.0
2022-08-23 11:55:00,102.03,102.04,101.94,101.98,37121.0,96.9318,96.9413,96.8463,96.8843,37121.0
2022-08-23 12:00:00,101.98,101.98,101.83,101.88,21998.0,96.8843,96.8843,96.7418,96.7893,21998.0
2022-08-23 12:05:00,101.87,101.94,101.82,101.93,25805.0,96.7798,96.8463,96.7323,96.8368,25805.0
2022-08-23 12:10:00,101.93,101.93,101.83,101.86,14243.0,96.8368,96.8368,96.7418,96.7703,14243.0
2022-08-23 12:15:00,101.87,101.87,101.68,101.7,21615.0,96.7798,96.7798,96.5993,96.6183,21615.0
2022-08-23 12:20:00,101.72,101.73,101.56,101.59,12943.0,96.6373,96.6468,96.4853,96.5138,12943.0
2022-08-23 12:25:00,101.57,101.67,101.53,101.57,22638.0,96.4948,96.5898,96.4568,96.4948,22638.0
2022-08-23 12:30:00,101.57,101.69,101.56,101.69,10351.0,96.4948,96.6088,96.4853,96.6088,10351.0
2022-08-23 12:35:00,101.7,101.81,101.69,101.81,22402.0,96.6183,96.7228,96.6088,96.7228,22402.0
2022-08-23 12:40:00,101.81,101.85,101.79,101.84,12790.0,96.7228,96.7608,96.7038,96.7513,12790.0
2022-08-23 12:45:00,101.84,101.84,101.74,101.76,15795.0,96.7513,96.7513,96.6563,96.6753,15795.0
2022-08-23 12:50:00,101.75,101.85,101.74,101.79,28324.0,96.6658,96.7608,96.6563,96.7038,28324.0
2022-08-23 12:55:00,101.78,101.85,101.76,101.84,104878.0,96.6943,96.7608,96.6753,96.7513,104878.0
2022-08-23 13:00:00,101.84,101.9,101.83,101.84,98923.0,96.7513,96.8083,96.7418,96.7513,98923.0
2022-08-23 13:05:00,101.82,101.82,101.69,101.72,21365.0,96.7323,96.7323,96.6088,96.6373,21365.0
2022-08-23 13:10:00,101.71,101.76,101.64,101.74,31513.0,96.6278,96.6753,96.5613,96.6563,31513.0
2022-08-23 13:15:00,101.74,101.77,101.66,101.67,64233.0,96.6563,96.6848,96.5803,96.5898,64233.0
2022-08-23 13:20:00,101.66,101.71,101.6,101.6,48118.0,96.5803,96.6278,96.5233,96.5233,48118.0
2022-08-23 13:25:00,101.62,101.78,101.59,101.74,39365.0,96.5423,96.6943,96.5138,96.6563,39365.0
2022-08-23 13:30:00,101.75,101.89,101.75,101.88,19385.0,96.6658,96.7988,96.6658,96.7893,19385.0
2022-08-23 13:35:00,101.88,101.88,101.73,101.75,14143.0,96.7893,96.7893,96.6468,96.6658,14143.0
2022-08-23 13:40:00,101.75,101.76,101.69,101.73,104263.0,96.6658,96.6753,96.6088,96.6468,104263.0
2022-08-23 13:45:00,101.71,101.72,101.6,101.61,24564.0,96.6278,96.6373,96.5233,96.5328,24564.0
2022-08-23 13:50:00,101.61,101.61,101.5,101.57,45506.0,96.5328,96.5328,96.4283,96.4948,45506.0
2022-08-23 13:55:00,101.57,101.64,101.54,101.62,22784.0,96.4948,96.5613,96.4663,96.5423,22784.0
2022-08-23 14:00:00,101.61,101.63,101.56,101.61,28690.0,96.5328,96.5518,96.4853,96.5328,28690.0
2022-08-23 14:05:00,101.6,101.71,101.6,101.69,27875.0,96.5233,96.6278,96.5233,96.6088,27875.0
2022-08-23 14:10:00,101.7,101.7,101.64,101.69,22082.0,96.6183,96.6183,96.5613,96.6088,22082.0
2022-08-23 14:15:00,101.7,101.77,101.67,101.77,18057.0,96.6183,96.6848,96.5898,96.6848,18057.0
2022-08-23 14:20:00,101.76,101.84,101.75,101.82,16159.0,96.6753,96.7513,96.6658,96.7323,16159.0
2022-08-23 14:25:00,101.83,101.84,101.8,101.84,16015.0,96.7418,96.7513,96.7133,96.7513,16015.0
2022-08-23 14:30:00,101.83,101.85,101.76,101.79,16312.0,96.7418,96.7608,96.6753,96.7038,16312.0
2022-08-23 14:35:00,101.78,101.85,101.77,101.85,25414.0,96.6943,96.7608,96.6848,96.7608,25414.0
2022-08-23 14:40:00,101.85,101.93,101.81,101.89,20225.0,96.7608,96.8368,96.7228,96.7988,20225.0
2022-08-23 14:45:00,101.88,101.88,101.79,101.82,16263.0,96.7893,96.7893,96.7038,96.7323,16263.0
2022-08-23 14:50:00,101.82,101.82,101.76,101.77,19940.0,96.7323,96.7323,96.6753,96.6848,19940.0
2022-08-23 14:55:00,101.77,101.84,101.71,101.81,433479.0,96.6848,96.7513,96.6278,96.7228,433479.0
2022-08-23 15:00:00,101.82,101.92,101.82,101.92,27781.0,96.7323,96.8273,96.7323,96.8273,27781.0
2022-08-23 15:05:00,101.92,101.94,101.89,101.94,22485.0,96.8273,96.8463,96.7988,96.8463,22485.0
2022-08-23 15:10:00,101.95,102.02,101.91,101.91,31424.0,96.8558,96.9223,96.8178,96.8178,31424.0
2022-08-23 15:15:00,101.9,102.08,101.9,102.08,12373.0,96.8083,96.9793,96.8083,96.9793,12373.0
2022-08-23 15:20:00,102.07,102.07,101.97,102.01,33660.0,96.9698,96.9698,96.8748,96.9128,33660.0
2022-08-23 15:25:00,102.0,102.02,101.96,101.98,28059.0,96.9033,96.9223,96.8653,96.8843,28059.0
2022-08-23 15:30:00,101.97,102.0,101.88,101.94,67650.0,96.8748,96.9033,96.7893,96.8463,67650.0
2022-08-23 15:35:00,101.94,101.94,101.82,101.84,26268.0,96.8463,96.8463,96.7323,96.7513,26268.0
2022-08-23 15:40:00,101.85,101.97,101.85,101.92,11792.0,96.7608,96.8748,96.7608,96.8273,11792.0
2022-08-23 15:45:00,101.9,101.9,101.8,101.85,45829.0,96.8083,96.8083,96.7133,96.7608,45829.0
2022-08-23 15:50:00,101.81,101.81,101.66,101.71,23052.0,96.7228,96.7228,96.5803,96.6278,23052.0
2022-08-23 15:55:00,101.7,101.72,101.63,101.64,44524.0,96.6183,96.6373,96.5518,96.5613,44524.0
2022-08-24 09:30:00,101.51,101.61,101.18,101.2,85253.0,96.4378,96.5328,96.1243,96.1433,85253.0
2022-08-24 09:35:00,101.16,101.58,101.15,101.58,20247.0,96.1053,96.5043,96.0958,96.5043,20247.0
2022-08-24 09:40:00,101.59,101.78,101.55,101.78,18722.0,96.5138,96.6943,96.4758,96.6943,18722.0
2022-08-24 09:45:00,101.81,101.83,101.69,101.7,9986.0,96.7228,96.7418,96.6088,96.6183,9986.0
2022-08-24 09:50:00,101.68,101.73,101.6,101.64,11165.0,96.5993,96.6468,96.5233,96.5613,11165.0
2022-08-24 09:55:00,101.59,101.61,101.51,101.52,35369.0,96.5138,96.5328,96.4378,96.4473,35369.0
2022-08-24 10:00:00,101.52,101.72,101.48,101.49,47290.0,96.4473,96.6373,96.4093,96.4188,47290.0
2022-08-24 10:05:00,101.5,101.77,101.49,101.75,19259.0,96.4283,96.6848,96.4188,96.6658,19259.0
2022-08-24 10:10:00,101.73,101.86,101.73,101.85,21297.0,96.6468,96.7703,96.6468,96.7608,21297.0
2022-08-24 10:15:00,101.83,102.0,101.79,101.99,16402.0,96.7418,96.9033,96.7038,96.8938,16402.0
2022-08-24 10:20:00,102.01,102.05,101.93,101.98,22634.0,96.9128,96.9508,96.8368,96.8843,22634.0
2022-08-24 10:25:00,101.98,102.03,101.94,101.94,14748.0,96.8843,96.9318,96.8463,96.8463,14748.0
2022-08-24 10:30:00,101.96,102.06,101.85,101.92,12293.0,96.8653,96.9603,96.7608,96.8273,12293.0
2022-08-24 10:35:00,101.93,102.0,101.85,101.91,27459.0,96.8368,96.9033,96.7608,96.8178,27459.0
2022-08-24 10:40:00,101.89,101.89,101.74,101.82,26526.0,96.7988,96.7988,96.6563,96.7323,26526.0
2022-08-24 10:45:00,101.83,101.93,101.8,101.92,16099.0,96.7418,96.8368,96.7133,96.8273,16099.0
2022-08-24 10:50:00,101.92,102.0,101.86,101.97,15694.0,96.8273,96.9033,96.7703,96.8748,15694.0
2022-08-24 10:55:00,101.96,102.03,101.92,101.92,23832.0,96.8653,96.9318,96.8273,96.8273,23832.0
2022-08-24 11:00:00,101.93,102.01,101.92,101.98,7228.0,96.8368,96.9128,96.8273,96.8843,7228.0
2022-08-24 11:05:00,102.02,102.04,101.97,102.02,7326.0,96.9223,96.9413,96.8748,96.9223,7326.0
2022-08-24 11:10:00,102.03,102.23,102.0,102.23,19994.0,96.9318,97.1219,96.9033,97.1219,19994.0
2022-08-24 11:15:00,102.24,102.37,102.24,102.26,22405.0,97.1314,97.2549,97.1314,97.1504,22405.0
2022-08-24 11:20:00,102.27,102.3,102.22,102.24,5246.0,97.1599,97.1884,97.1124,97.1314,5246.0
2022-08-24 11:25:00,102.23,102.29,102.22,102.26,11260.0,97.1219,97.1789,97.1124,97.1504,11260.0
2022-08-24 11:30:00,102.28,102.32,102.23,102.26,20736.0,97.1694,97.2074,97.1219,97.1504,20736.0
2022-08-24 11:35:00,102.24,102.26,102.17,102.19,13173.0,97.1314,97.1504,97.0648,97.0838,13173.0
2022-08-24 11:40:00,102.19,102.24,102.18,102.21,15756.0,97.0838,97.1314,97.0743,97.1029,15756.0
2022-08-24 11:45:00,102.22,102.26,102.18,102.22,19299.0,97.1124,97.1504,97.0743,97.1124,19299.0
2022-08-24 11:50:00,102.21,102.26,102.21,102.25,25504.0,97.1029,97.1504,97.1029,97.1409,25504.0
2022-08-24 11:55:00,102.25,102.26,102.13,102.14,25143.0,97.1409,97.1504,97.0268,97.0363,25143.0
2022-08-24 12:00:00,102.14,102.19,102.13,102.19,22589.0,97.0363,97.0838,97.0268,97.0838,22589.0
2022-08-24 12:05:00,102.19,102.2,102.15,102.18,25734.0,97.0838,97.0934,97.0458,97.0743,25734.0
2022-08-24 12:10:00,102.19,102.21,102.14,102.14,13658.0,97.0838,97.1029,97.0363,97.0363,13658.0
2022-08-24 12:15:00,102.14,102.17,102.11,102.11,13379.0,97.0363,97.0648,97.0078,97.0078,13379.0
2022-08-24 12:20:00,102.11,102.12,102.06,102.08,24294.0,97.0078,97.0173,96.9603,96.9793,24294.0
2022-08-24 12:25:00,102.09,102.15,102.08,102.1,13505.0,96.9888,97.0458,96.9793,96.9983,13505.0
2022-08-24 12:30:00,102.1,102.11,102.01,102.04,13385.0,96.9983,97.0078,96.9128,96.9413,13385.0
2022-08-24 12:35:00,102.05,102.05,101.88,101.9,15427.0,96.9508,96.9508,96.7893,96.8083,15427.0
2022-08-24 12:40:00,101.89,101.91,101.69,101.73,33621.0,96.7988,96.8178,96.6088,96.6468,33621.0
2022-08-24 12:45:00,101.7,101.78,101.7,101.74,18809.0,96.6183,96.6943,96.6183,96.6563,18809.0
2022-08-24 12:50:00,101.74,101.74,101.67,101.7,14860.0,96.6563,96.6563,96.5898,96.6183,14860.0
2022-08-24 12:55:00,101.73,101.76,101.69,101.75,10062.0,96.6468,96.6753,96.6088,96.6658,10062.0
2022-08-24 13:00:00,101.75,101.81,101.73,101.77,7727.0,96.6658,96.7228,96.6468,96.6848,7727.0
2022-08-24 13:05:00,101.8,101.96,101.79,101.96,8308.0,96.7133,96.8653,96.7038,96.8653,8308.0
2022-08-24 13:10:00,101.94,101.94,101.88,101.91,7336.0,96.8463,96.8463,96.7893,96.8178,7336.0
2022-08-24 13:15:00,101.92,101.96,101.9,101.9,8806.0,96.8273,96.8653,96.8083,96.8083,8806.0
2022-08-24 13:20:00,101.89,101.92,101.84,101.84,20308.0,96.7988,96.8273,96.7513,96.7513,20308.0
2022-08-24 13:25:00,101.84,101.85,101.74,101.78,6824.0,96.7513,96.7608,96.6563,96.6943,6824.0
2022-08-24 13:30:00,101.76,101.8,101.7,101.72,12668.0,96.6753,96.7133,96.6183,96.6373,12668.0
2022-08-24 13:35:00,101.72,101.75,101.69,101.73,3108.0,96.6373,96.6658,96.6088,96.6468,3108.0
2022-08-24 13:40:00,101.73,101.74,101.69,101.7,6968.0,96.6468,96.6563,96.6088,96.6183,6968.0
2022-08-24 13:45:00,101.72,101.73,101.67,101.7,5772.0,96.6373,96.6468,96.5898,96.6183,5772.0
2022-08-24 13:50:00,101.71,101.77,101.71,101.72,5593.0,96.6278,96.6848,96.6278,96.6373,5593.0
2022-08-24 13:55:00,101.7,101.75,101.69,101.75,6553.0,96.6183,96.6658,96.6088,96.6658,6553.0
2022-08-24 14:00:00,101.75,101.79,101.7,101.76,12932.0,96.6658,96.7038,96.6183,96.6753,12932.0
2022-08-24 14:05:00,101.75,101.82,101.7,101.81,20014.0,96.6658,96.7323,96.6183,96.7228,20014.0
2022-08-24 14:10:00,101.81,101.81,101.75,101.79,60332.0,96.7228,96.7228,96.6658,96.7038,60332.0
2022-08-24 14:15:00,101.79,101.81,101.77,101.8,7285.0,96.7038,96.7228,96.6848,96.7133,7285.0
2022-08-24 14:20:00,101.81,101.86,101.77,101.84,17696.0,96.7228,96.7703,96.6848,96.7513,17696.0
2022-08-24 14:25:00,101.85,101.87,101.81,101.84,8323.0,96.7608,96.7798,96.7228,96.7513,8323.0
2022-08-24 14:30:00,101.85,101.85,101.75,101.78,8601.0,96.7608,96.7608,96.6658,96.6943,8601.0
2022-08-24 14:35:00,101.77,101.81,101.74,101.81,7742.0,96.6848,96.7228,96.6563,96.7228,7742.0
2022-08-24 14:40:00,101.82,101.83,101.78,101.81,10310.0,96.7323,96.7418,96.6943,96.7228,10310.0
2022-08-24 14:45:00,101.81,101.81,101.76,101.8,18615.0,96.7228,96.7228,96.6753,96.7133,18615.0
2022-08-24 14:50:00,101.8,101.87,101.77,101.87,8995.0,96.7133,96.7798,96.6848,96.7798,8995.0
2022-08-24 14:55:00,101.88,101.91,101.84,101.91,9138.0,96.7893,96.8178,96.7513,96.8178,9138.0
2022-08-24 15:00:00,101.9,101.92,101.86,101.92,25783.0,96.8083,96.8273,96.7703,96.8273,25783.0
2022-08-24 15:05:00,101.92,102.01,101.92,101.98,17141.0,96.8273,96.9128,96.8273,96.8843,17141.0
2022-08-24 15:10:00,101.99,102.03,101.96,102.02,14526.0,96.8938,96.9318,96.8653,96.9223,14526.0
2022-08-24 15:15:00,102.04,102.09,102.01,102.09,17432.0,96.9413,96.9888,96.9128,96.9888,17432.0
2022-08-24 15:20:00,102.08,102.08,102.01,102.05,38087.0,96.9793,96.9793,96.9128,96.9508,38087.0
2022-08-24 15:25:00,102.04,102.05,101.97,101.98,13566.0,96.9413,96.9508,96.8748,96.8843,13566.0
2022-08-24 15:30:00,101.98,102.02,101.97,102.01,31067.0,96.8843,96.9223,96.8748,96.9128,31067.0
2022-08-24 15:35:00,102.01,102.1,102.01,102.08,36194.0,96.9128,96.9983,96.9128,96.9793,36194.0
2022-08-24 15:40:00,102.08,102.14,102.08,102.14,33308.0,96.9793,97.0363,96.9793,97.0363,33308.0
2022-08-24 15:45:00,102.14,102.14,102.05,102.07,21879.0,97.0363,97.0363,96.9508,96.9698,21879.0
2022-08-24 15:50:00,102.07,102.11,102.0,102.07,40889.0,96.9698,97.0078,96.9033,96.9698,40889.0
2022-08-24 15:55:00,102.06,102.06,101.87,101.89,115786.0,96.9603,96.9603,96.7798,96.7988,115786.0
2022-08-25 09:30:00,102.31,102.4,102.12,102.23,62459.0,97.1979,97.2834,97.0173,97.1219,62459.0
2022-08-25 09:35:00,102.23,102.5,102.19,102.47,50896.0,97.1219,97.3784,97.0838,97.3499,50896.0
2022-08-25 09:40:00,102.55,102.55,102.37,102.41,20321.0,97.4259,97.4259,97.2549,97.2929,20321.0
2022-08-25 09:45:00,102.42,102.64,102.4,102.59,13319.0,97.3024,97.5114,97.2834,97.4639,13319.0
2022-08-25 09:50:00,102.59,102.94,102.59,102.92,38271.0,97.4639,97.7964,97.4639,97.7774,38271.0
2022-08-25 09:55:00,102.93,103.1,102.92,103.06,14151.0,97.7869,97.9484,97.7774,97.9104,14151.0
2022-08-25 10:00:00,103.1,103.25,103.09,103.23,33968.0,97.9484,98.0909,97.9389,98.0719,33968.0
2022-08-25 10:05:00,103.25,103.26,103.17,103.2,16575.0,98.0909,98.1004,98.0149,98.0434,16575.0
2022-08-25 10:10:00,103.2,103.31,103.09,103.31,15109.0,98.0434,98.1479,97.9389,98.1479,15109.0
2022-08-25 10:15:00,103.32,103.51,103.29,103.5,43586.0,98.1574,98.3379,98.1289,98.3284,43586.0
2022-08-25 10:20:00,103.5,103.74,103.45,103.73,33960.0,98.3284,98.5564,98.2809,98.5469,33960.0
2022-08-25 10:25:00,103.74,103.82,103.67,103.81,38902.0,98.5564,98.6324,98.4899,98.6229,38902.0
2022-08-25 10:30:00,103.82,103.89,103.81,103.87,57204.0,98.6324,98.6989,98.6229,98.6799,57204.0
2022-08-25 10:35:00,103.88,103.94,103.85,103.87,21335.0,98.6894,98.7464,98.6609,98.6799,21335.0
2022-08-25 10:40:00,103.89,103.91,103.8,103.8,34060.0,98.6989,98.7179,98.6134,98.6134,34060.0
2022-08-25 10:45:00,103.81,103.83,103.72,103.72,16879.0,98.6229,98.6419,98.5374,98.5374,16879.0
2022-08-25 10:50:00,103.74,103.74,103.56,103.56,6303.0,98.5564,98.5564,98.3854,98.3854,6303.0
2022-08-25 10:55:00,103.55,103.59,103.51,103.56,23522.0,98.3759,98.4139,98.3379,98.3854,23522.0
2022-08-25 11:00:00,103.55,103.56,103.35,103.35,9027.0,98.3759,98.3854,98.1859,98.1859,9027.0
2022-08-25 11:05:00,103.35,103.37,103.28,103.33,6897.0,98.1859,98.2049,98.1194,98.1669,6897.0
2022-08-25 11:10:00,103.32,103.37,103.26,103.26,10846.0,98.1574,98.2049,98.1004,98.1004,10846.0
2022-08-25 11:15:00,103.22,103.24,103.11,103.2,12413.0,98.0624,98.0814,97.9579,98.0434,12413.0
2022-08-25 11:20:00,103.21,103.23,103.08,103.1,20040.0,98.0529,98.0719,97.9294,97.9484,20040.0
2022-08-25 11:25:00,103.12,103.35,103.11,103.34,8447.0,97.9674,98.1859,97.9579,98.1764,8447.0
2022-08-25 11:30:00,103.34,103.36,103.26,103.3,7266.0,98.1764,98.1954,98.1004,98.1384,7266.0
2022-08-25 11:35:00,103.29,103.34,103.27,103.32,6489.0,98.1289,98.1764,98.1099,98.1574,6489.0
2022-08-25 11:40:00,103.32,103.42,103.3,103.39,6502.0,98.1574,98.2524,98.1384,98.2239,6502.0
2022-08-25 11:45:00,103.45,103.45,103.37,103.39,14775.0,98.2809,98.2809,98.2049,98.2239,14775.0
2022-08-25 11:50:00,103.39,103.4,103.31,103.31,3723.0,98.2239,98.2334,98.1479,98.1479,3723.0
2022-08-25 11:55:00,103.31,103.4,103.23,103.38,6116.0,98.1479,98.2334,98.0719,98.2144,6116.0
2022-08-25 12:00:00,103.38,103.39,103.32,103.34,10306.0,98.2144,98.2239,98.1574,98.1764,10306.0
2022-08-25 12:05:00,103.33,103.36,103.23,103.23,16123.0,98.1669,98.1954,98.0719,98.0719,16123.0
2022-08-25 12:10:00,103.23,103.26,103.06,103.1,19774.0,98.0719,98.1004,97.9104,97.9484,19774.0
2022-08-25 12:15:00,103.1,103.13,103.06,103.12,6234.0,97.9484,97.9769,97.9104,97.9674,6234.0
2022-08-25 12:20:00,103.13,103.15,103.1,103.15,5091.0,97.9769,97.9959,97.9484,97.9959,5091.0
2022-08-25 12:25:00,103.16,103.26,103.14,103.24,7850.0,98.0054,98.1004,97.9864,98.0814,7850.0
2022-08-25 12:30:00,103.22,103.28,103.2,103.24,13956.0,98.0624,98.1194,98.0434,98.0814,13956.0
2022-08-25 12:35:00,103.24,103.3,103.23,103.28,14080.0,98.0814,98.1384,98.0719,98.1194,14080.0
2022-08-25 12:40:00,103.27,103.27,103.14,103.19,13575.0,98.1099,98.1099,97.9864,98.0339,13575.0
2022-08-25 12:45:00,103.18,103.18,103.0,103.05,11871.0,98.0244,98.0244,97.8534,97.9009,11871.0
2022-08-25 12:50:00,103.07,103.18,103.07,103.15,9496.0,97.9199,98.0244,97.9199,97.9959,9496.0
2022-08-25 12:55:00,103.14,103.2,103.13,103.19,4552.0,97.9864,98.0434,97.9769,98.0339,4552.0
2022-08-25 13:00:00,103.19,103.29,103.17,103.26,17783.0,98.0339,98.1289,98.0149,98.1004,17783.0
2022-08-25 13:05:00,103.25,103.32,103.18,103.18,8041.0,98.0909,98.1574,98.0244,98.0244,8041.0
2022-08-25 13:10:00,103.19,103.24,103.15,103.23,33779.0,98.0339,98.0814,97.9959,98.0719,33779.0
2022-08-25 13:15:00,103.22,103.29,103.2,103.28,5743.0,98.0624,98.1289,98.0434,98.1194,5743.0
2022-08-25 13:20:00,103.28,103.3,103.24,103.28,10146.0,98.1194,98.1384,98.0814,98.1194,10146.0
2022-08-25 13:25:00,103.26,103.3,103.25,103.28,3583.0,98.1004,98.1384,98.0909,98.1194,3583.0
2022-08-25 13:30:00,103.29,103.35,103.24,103.35,14463.0,98.1289,98.1859,98.0814,98.1859,14463.0
2022-08-25 13:35:00,103.34,103.38,103.32,103.38,12764.0,98.1764,98.2144,98.1574,98.2144,12764.0
2022-08-25 13:40:00,103.38,103.43,103.37,103.43,19107.0,98.2144,98.2619,98.2049,98.2619,19107.0
2022-08-25 13:45:00,103.43,103.48,103.42,103.43,9128.0,98.2619,98.3094,98.2524,98.2619,9128.0
2022-08-25 13:50:00,103.43,103.44,103.39,103.44,8936.0,98.2619,98.2714,98.2239,98.2714,8936.0
2022-08-25 13:55:00,103.44,103.45,103.4,103.42,8116.0,98.2714,98.2809,98.2334,98.2524,8116.0
2022-08-25 14:00:00,103.42,103.45,103.37,103.38,14708.0,98.2524,98.2809,98.2049,98.2144,14708.0
2022-08-25 14:05:00,103.35,103.41,103.34,103.39,5352.0,98.1859,98.2429,98.1764,98.2239,5352.0
2022-08-25 14:10:00,103.38,103.46,103.37,103.45,6952.0,98.2144,98.2904,98.2049,98.2809,6952.0
2022-08-25 14:15:00,103.47,103.48,103.4,103.41,5914.0,98.2999,98.3094,98.2334,98.2429,5914.0
2022-08-25 14:20:00,103.4,103.45,103.39,103.43,9673.0,98.2334,98.2809,98.2239,98.2619,9673.0
2022-08-25 14:25:00,103.44,103.47,103.43,103.45,6504.0,98.2714,98.2999,98.2619,98.2809,6504.0
2022-08-25 14:30:00,103.47,103.47,103.4,103.41,9191.0,98.2999,98.2999,98.2334,98.2429,9191.0
2022-08-25 14:35:00,103.42,103.43,103.36,103.37,16193.0,98.2524,98.2619,98.1954,98.2049,16193.0
2022-08-25 14:40:00,103.37,103.37,103.3,103.34,7683.0,98.2049,98.2049,98.1384,98.1764,7683.0
2022-08-25 14:45:00,103.34,103.35,103.3,103.33,10607.0,98.1764,98.1859,98.1384,98.1669,10607.0
2022-08-25 14:50:00,103.31,103.32,103.26,103.29,8156.0,98.1479,98.1574,98.1004,98.1289,8156.0
2022-08-25 14:55:00,103.32,103.36,103.31,103.36,10238.0,98.1574,98.1954,98.1479,98.1954,10238.0
2022-08-25 15:00:00,103.36,103.47,103.33,103.46,26490.0,98.1954,98.2999,98.1669,98.2904,26490.0
2022-08-25 15:05:00,103.47,103.48,103.34,103.37,12922.0,98.2999,98.3094,98.1764,98.2049,12922.0
2022-08-25 15:10:00,103.35,103.45,103.35,103.45,12960.0,98.1859,98.2809,98.1859,98.2809,12960.0
2022-08-25 15:15:00,103.45,103.5,103.42,103.5,17291.0,98.2809,98.3284,98.2524,98.3284,17291.0
2022-08-25 15:20:00,103.51,103.55,103.47,103.55,19980.0,98.3379,98.3759,98.2999,98.3759,19980.0
2022-08-25 15:25:00,103.54,103.57,103.51,103.53,14494.0,98.3664,98.3949,98.3379,98.3569,14494.0
2022-08-25 15:30:00,103.54,103.54,103.45,103.48,19792.0,98.3664,98.3664,98.2809,98.3094,19792.0
2022-08-25 15:35:00,103.49,103.66,103.49,103.66,26946.0,98.3189,98.4804,98.3189,98.4804,26946.0
2022-08-25 15:40:00,103.67,103.73,103.63,103.72,19399.0,98.4899,98.5469,98.4519,98.5374,19399.0
2022-08-25 15:45:00,103.73,103.81,103.72,103.78,59080.0,98.5469,98.6229,98.5374,98.5944,59080.0
2022-08-25 15:50:00,103.78,103.78,103.65,103.76,55791.0,98.5944,98.5944,98.4709,98.5754,55791.0
2022-08-25 15:55:00,103.77,103.93,103.75,103.91,95723.0,98.5849,98.7369,98.5659,98.7179,95723.0
2022-08-26 09:30:00,103.82,103.94,103.61,103.81,79946.0,98.6324,98.7464,98.4329,98.6229,79946.0
2022-08-26 09:35:00,103.82,103.82,103.61,103.62,17618.0,98.6324,98.6324,98.4329,98.4424,17618.0
2022-08-26 09:40:00,103.62,103.66,103.47,103.61,100684.0,98.4424,98.4804,98.2999,98.4329,100684.0
2022-08-26 09:45:00,103.57,103.64,103.46,103.46,45452.0,98.3949,98.4614,98.2904,98.2904,45452.0
2022-08-26 09:50:00,103.44,103.64,103.32,103.64,30531.0,98.2714,98.4614,98.1574,98.4614,30531.0
2022-08-26 09:55:00,103.6,103.68,103.53,103.59,10025.0,98.4234,98.4994,98.3569,98.4139,10025.0
2022-08-26 10:00:00,103.56,103.59,102.77,102.8,52976.0,98.3854,98.4139,97.6349,97.6634,52976.0
2022-08-26 10:05:00,102.74,103.59,102.69,103.58,48350.0,97.6064,98.4139,97.5589,98.4044,48350.0
2022-08-26 10:10:00,103.58,103.67,103.21,103.27,22974.0,98.4044,98.4899,98.0529,98.1099,22974.0
2022-08-26 10:15:00,103.37,103.42,103.23,103.42,18740.0,98.2049,98.2524,98.0719,98.2524,18740.0
2022-08-26 10:20:00,103.43,103.43,102.9,102.93,23430.0,98.2619,98.2619,97.7584,97.7869,23430.0
2022-08-26 10:25:00,102.9,102.96,102.47,102.52,19492.0,97.7584,97.8154,97.3499,97.3974,19492.0
2022-08-26 10:30:00,102.44,102.46,102.2,102.23,18809.0,97.3214,97.3404,97.0934,97.1219,18809.0
2022-08-26 10:35:00,102.23,102.29,101.89,101.95,16486.0,97.1219,97.1789,96.7988,96.8558,16486.0
2022-08-26 10:40:00,101.98,102.1,101.94,102.03,13279.0,96.8843,96.9983,96.8463,96.9318,13279.0
2022-08-26 10:45:00,102.03,102.14,101.94,102.14,19015.0,96.9318,97.0363,96.8463,97.0363,19015.0
2022-08-26 10:50:00,102.13,102.13,101.99,102.04,32666.0,97.0268,97.0268,96.8938,96.9413,32666.0
2022-08-26 10:55:00,102.04,102.08,101.92,101.99,11002.0,96.9413,96.9793,96.8273,96.8938,11002.0
2022-08-26 11:00:00,101.99,102.05,101.76,101.76,13204.0,96.8938,96.9508,96.6753,96.6753,13204.0
2022-08-26 11:05:00,101.78,101.83,101.58,101.65,21624.0,96.6943,96.7418,96.5043,96.5708,21624.0
2022-08-26 11:10:00,101.66,101.78,101.58,101.77,7620.0,96.5803,96.6943,96.5043,96.6848,7620.0
2022-08-26 11:15:00,101.79,101.79,101.51,101.55,6113.0,96.7038,96.7038,96.4378,96.4758,6113.0
2022-08-26 11:20:00,101.54,101.6,101.39,101.59,53216.0,96.4663,96.5233,96.3238,96.5138,53216.0
2022-08-26 11:25:00,101.57,101.73,101.57,101.66,29584.0,96.4948,96.6468,96.4948,96.5803,29584.0
2022-08-26 11:30:00,101.64,101.73,101.6,101.69,17561.0,96.5613,96.6468,96.5233,96.6088,17561.0
2022-08-26 11:35:00,101.74,101.75,101.66,101.66,7516.0,96.6563,96.6658,96.5803,96.5803,7516.0
2022-08-26 11:40:00,101.66,101.73,101.54,101.6,8877.0,96.5803,96.6468,96.4663,96.5233,8877.0
2022-08-26 11:45:00,101.59,101.79,101.59,101.77,7747.0,96.5138,96.7038,96.5138,96.6848,7747.0
2022-08-26 11:50:00,101.77,101.88,101.7,101.84,6643.0,96.6848,96.7893,96.6183,96.7513,6643.0
2022-08-26 11:55:00,101.85,101.86,101.7,101.74,13987.0,96.7608,96.7703,96.6183,96.6563,13987.0
2022-08-26 12:00:00,101.74,101.74,101.46,101.48,12111.0,96.6563,96.6563,96.3903,96.4093,12111.0
2022-08-26 12:05:00,101.49,101.59,101.44,101.55,15933.0,96.4188,96.5138,96.3713,96.4758,15933.0
2022-08-26 12:10:00,101.57,101.64,101.5,101.6,17371.0,96.4948,96.5613,96.4283,96.5233,17371.0
2022-08-26 12:15:00,101.64,101.64,101.4,101.45,17354.0,96.5613,96.5613,96.3333,96.3808,17354.0
2022-08-26 12:20:00,101.46,101.47,101.36,101.4,12609.0,96.3903,96.3998,96.2953,96.3333,12609.0
2022-08-26 12:25:00,101.39,101.45,101.37,101.45,8467.0,96.3238,96.3808,96.3048,96.3808,8467.0
2022-08-26 12:30:00,101.42,101.45,101.29,101.31,5315.0,96.3523,96.3808,96.2288,96.2478,5315.0
2022-08-26 12:35:00,101.33,101.36,101.27,101.34,6460.0,96.2668,96.2953,96.2098,96.2763,6460.0
2022-08-26 12:40:00,101.32,101.51,101.3,101.4,10247.0,96.2573,96.4378,96.2383,96.3333,10247.0
2022-08-26 12:45:00,101.37,101.5,101.37,101.5,7682.0,96.3048,96.4283,96.3048,96.4283,7682.0
2022-08-26 12:50:00,101.49,101.49,101.35,101.4,8207.0,96.4188,96.4188,96.2858,96.3333,8207.0
2022-08-26 12:55:00,101.41,101.49,101.4,101.48,48442.0,96.3428,96.4188,96.3333,96.4093,48442.0
2022-08-26 13:00:00,101.46,101.56,101.4,101.5,8264.0,96.3903,96.4853,96.3333,96.4283,8264.0
2022-08-26 13:05:00,101.53,101.64,101.53,101.62,5867.0,96.4568,96.5613,96.4568,96.5423,5867.0
2022-08-26 13:10:00,101.63,101.67,101.55,101.63,28195.0,96.5518,96.5898,96.4758,96.5518,28195.0
2022-08-26 13:15:00,101.61,101.67,101.54,101.57,23170.0,96.5328,96.5898,96.4663,96.4948,23170.0
2022-08-26 13:20:00,101.57,101.63,101.55,101.63,22790.0,96.4948,96.5518,96.4758,96.5518,22790.0
2022-08-26 13:25:00,101.64,101.69,101.62,101.62,8404.0,96.5613,96.6088,96.5423,96.5423,8404.0
2022-08-26 13:30:00,101.61,101.61,101.49,101.53,13659.0,96.5328,96.5328,96.4188,96.4568,13659.0
2022-08-26 13:35:00,101.55,101.58,101.47,101.47,10703.0,96.4758,96.5043,96.3998,96.3998,10703.0
2022-08-26 13:40:00,101.47,101.47,101.34,101.38,6433.0,96.3998,96.3998,96.2763,96.3143,6433.0
2022-08-26 13:45:00,101.38,101.42,101.37,101.42,12782.0,96.3143,96.3523,96.3048,96.3523,12782.0
2022-08-26 13:50:00,101.4,101.42,101.36,101.39,19687.0,96.3333,96.3523,96.2953,96.3238,19687.0
2022-08-26 13:55:00,101.39,101.43,101.37,101.4,27244.0,96.3238,96.3618,96.3048,96.3333,27244.0
2022-08-26 14:00:00,101.41,101.48,101.41,101.45,9976.0,96.3428,96.4093,96.3428,96.3808,9976.0
2022-08-26 14:05:00,101.45,101.48,101.36,101.4,36074.0,96.3808,96.4093,96.2953,96.3333,36074.0
2022-08-26 14:10:00,101.37,101.4,101.27,101.33,14889.0,96.3048,96.3333,96.2098,96.2668,14889.0
2022-08-26 14:15:00,101.31,101.31,101.18,101.2,21183.0,96.2478,96.2478,96.1243,96.1433,21183.0
2022-08-26 14:20:00,101.23,101.31,101.23,101.27,11086.0,96.1718,96.2478,96.1718,96.2098,11086.0
2022-08-26 14:25:00,101.28,101.34,101.23,101.31,10811.0,96.2193,96.2763,96.1718,96.2478,10811.0
2022-08-26 14:30:00,101.29,101.37,101.28,101.34,10747.0,96.2288,96.3048,96.2193,96.2763,10747.0
2022-08-26 14:35:00,101.37,101.37,101.2,101.23,15084.0,96.3048,96.3048,96.1433,96.1718,15084.0
2022-08-26 14:40:00,101.24,101.25,101.18,101.18,11597.0,96.1813,96.1908,96.1243,96.1243,11597.0
2022-08-26 14:45:00,101.23,101.25,101.16,101.19,27361.0,96.1718,96.1908,96.1053,96.1338,27361.0
2022-08-26 14:50:00,101.19,101.22,101.08,101.08,22653.0,96.1338,96.1623,96.0293,96.0293,22653.0
2022-08-26 14:55:00,101.08,101.11,101.02,101.06,11630.0,96.0293,96.0578,95.9723,96.0103,11630.0
2022-08-26 15:00:00,101.03,101.14,101.01,101.01,18650.0,95.9818,96.0863,95.9628,95.9628,18650.0
2022-08-26 15:05:00,101.05,101.05,100.85,100.85,21099.0,96.0008,96.0008,95.8108,95.8108,21099.0
2022-08-26 15:10:00,100.87,100.87,100.71,100.75,26461.0,95.8298,95.8298,95.6778,95.7158,26461.0
2022-08-26 15:15:00,100.75,100.87,100.74,100.81,26723.0,95.7158,95.8298,95.7063,95.7728,26723.0
2022-08-26 15:20:00,100.81,100.85,100.66,100.69,26426.0,95.7728,95.8108,95.6303,95.6588,26426.0
2022-08-26 15:25:00,100.72,100.79,100.67,100.74,28251.0,95.6873,95.7538,95.6398,95.7063,28251.0
2022-08-26 15:30:00,100.75,100.76,100.64,100.64,23220.0,95.7158,95.7253,95.6113,95.6113,23220.0
2022-08-26 15:35:00,100.65,100.73,100.6,100.73,36641.0,95.6208,95.6968,95.5733,95.6968,36641.0
2022-08-26 15:40:00,100.71,100.72,100.56,100.56,12018.0,95.6778,95.6873,95.5353,95.5353,12018.0
2022-08-26 15:45:00,100.56,100.61,100.47,100.57,24425.0,95.5353,95.5828,95.4498,95.5448,24425.0
2022-08-26 15:50:00,100.54,100.59,100.43,100.57,63619.0,95.5163,95.5638,95.4118,95.5448,63619.0
2022-08-26 15:55:00,100.58,100.75,100.53,100.55,71835.0,95.5543,95.7158,95.5068,95.5258,71835.0
2022-08-29 09:30:00,99.69,99.87,99.49,99.86,78559.0,94.7088,94.8798,94.5188,94.8703,78559.0
2022-08-29 09:35:00,99.86,99.93,99.68,99.76,24719.0,94.8703,94.9368,94.6993,94.7753,24719.0
2022-08-29 09:40:00,99.76,99.9,99.49,99.55,28438.0,94.7753,94.9083,94.5188,94.5758,28438.0
2022-08-29 09:45:00,99.52,99.69,99.51,99.66,20122.0,94.5473,94.7088,94.5378,94.6803,20122.0
2022-08-29 09:50:00,99.68,99.91,99.68,99.86,23885.0,94.6993,94.9178,94.6993,94.8703,23885.0
2022-08-29 09:55:00,99.89,100.03,99.85,99.85,20238.0,94.8988,95.0318,94.8608,94.8608,20238.0
2022-08-29 10:00:00,99.81,99.9,99.68,99.74,8162.0,94.8228,94.9083,94.6993,94.7563,8162.0
2022-08-29 10:05:00,99.69,99.93,99.69,99.89,26944.0,94.7088,94.9368,94.7088,94.8988,26944.0
2022-08-29 10:10:00,99.88,100.17,99.88,100.0,21759.0,94.8893,95.1648,94.8893,95.0033,21759.0
2022-08-29 10:15:00,99.99,100.22,99.97,100.11,14282.0,94.9938,95.2123,94.9748,95.1078,14282.0
2022-08-29 10:20:00,100.13,100.21,100.08,100.16,11146.0,95.1268,95.2028,95.0793,95.1553,11146.0
2022-08-29 10:25:00,100.16,100.19,99.93,99.93,19285.0,95.1553,95.1838,94.9368,94.9368,19285.0
2022-08-29 10:30:00,99.94,100.09,99.79,99.81,19071.0,94.9463,95.0888,94.8038,94.8228,19071.0
2022-08-29 10:35:00,99.85,99.86,99.61,99.61,11299.0,94.8608,94.8703,94.6328,94.6328,11299.0
2022-08-29 10:40:00,99.63,99.69,99.5,99.69,56966.0,94.6518,94.7088,94.5283,94.7088,56966.0
2022-08-29 10:45:00,99.7,99.71,99.53,99.62,20949.0,94.7183,94.7278,94.5568,94.6423,20949.0
2022-08-29 10:50:00,99.66,99.69,99.45,99.54,20077.0,94.6803,94.7088,94.4808,94.5663,20077.0
2022-08-29 10:55:00,99.5,99.63,99.47,99.6,24721.0,94.5283,94.6518,94.4998,94.6233,24721.0
2022-08-29 11:00:00,99.58,99.85,99.58,99.79,24566.0,94.6043,94.8608,94.6043,94.8038,24566.0
2022-08-29 11:05:00,99.78,99.8,99.59,99.76,26519.0,94.7943,94.8133,94.6138,94.7753,26519.0
2022-08-29 11:10:00,99.78,99.81,99.66,99.72,21514.0,94.7943,94.8228,94.6803,94.7373,21514.0
2022-08-29 11:15:00,99.72,99.89,99.71,99.88,52792.0,94.7373,94.8988,94.7278,94.8893,52792.0
2022-08-29 11:20:00,99.87,100.0,99.82,99.97,17932.0,94.8798,95.0033,94.8323,94.9748,17932.0
2022-08-29 11:25:00,99.96,100.06,99.88,99.88,49273.0,94.9653,95.0603,94.8893,94.8893,49273.0
2022-08-29 11:30:00,99.88,100.03,99.73,99.97,16971.0,94.8893,95.0318,94.7468,94.9748,16971.0
2022-08-29 11:35:00,99.96,100.09,99.88,99.93,20463.0,94.9653,95.0888,94.8893,94.9368,20463.0
2022-08-29 11:40:00,99.91,99.92,99.7,99.74,22811.0,94.9178,94.9273,94.7183,94.7563,22811.0
2022-08-29 11:45:00,99.69,99.86,99.66,99.82,12418.0,94.7088,94.8703,94.6803,94.8323,12418.0
2022-08-29 11:50:00,99.85,99.94,99.82,99.9,10503.0,94.8608,94.9463,94.8323,94.9083,10503.0
2022-08-29 11:55:00,99.95,100.01,99.94,99.96,7144.0,94.9558,95.0128,94.9463,94.9653,7144.0
2022-08-29 12:00:00,99.98,100.05,99.95,100.02,48800.0,94.9843,95.0508,94.9558,95.0223,48800.0
2022-08-29 12:05:00,100.02,100.1,99.97,100.04,50477.0,95.0223,95.0983,94.9748,95.0413,50477.0
2022-08-29 12:10:00,100.03,100.08,99.94,99.99,14762.0,95.0318,95.0793,94.9463,94.9938,14762.0
2022-08-29 12:15:00,99.99,100.12,99.99,100.03,13286.0,94.9938,95.1173,94.9938,95.0318,13286.0
2022-08-29 12:20:00,100.04,100.05,99.97,99.97,12836.0,95.0413,95.0508,94.9748,94.9748,12836.0
2022-08-29 12:25:00,99.98,100.0,99.92,99.96,76010.0,94.9843,95.0033,94.9273,94.9653,76010.0
2022-08-29 12:30:00,99.95,99.96,99.84,99.86,9240.0,94.9558,94.9653,94.8513,94.8703,9240.0
2022-08-29 12:35:00,99.85,99.87,99.79,99.84,9483.0,94.8608,94.8798,94.8038,94.8513,9483.0
2022-08-29 12:40:00,99.83,99.87,99.8,99.85,18356.0,94.8418,94.8798,94.8133,94.8608,18356.0
2022-08-29 12:45:00,99.85,100.11,99.84,100.09,14800.0,94.8608,95.1078,94.8513,95.0888,14800.0
2022-08-29 12:50:00,100.08,100.21,100.06,100.19,14157.0,95.0793,95.2028,95.0603,95.1838,14157.0
2022-08-29 12:55:00,100.19,100.19,100.08,100.1,7457.0,95.1838,95.1838,95.0793,95.0983,7457.0
2022-08-29 13:00:00,100.13,100.21,100.13,100.14,11095.0,95.1268,95.2028,95.1268,95.1363,11095.0
2022-08-29 13:05:00,100.13,100.25,100.13,100.2,9132.0,95.1268,95.2408,95.1268,95.1933,9132.0
2022-08-29 13:10:00,100.22,100.24,100.08,100.13,6724.0,95.2123,95.2313,95.0793,95.1268,6724.0
2022-08-29 13:15:00,100.13,100.14,99.94,99.98,24912.0,95.1268,95.1363,94.9463,94.9843,24912.0
2022-08-29 13:20:00,100.02,100.03,99.95,99.99,4802.0,95.0223,95.0318,94.9558,94.9938,4802.0
2022-08-29 13:25:00,99.99,100.09,99.97,100.09,10279.0,94.9938,95.0888,94.9748,95.0888,10279.0
2022-08-29 13:30:00,100.11,100.23,100.11,100.22,7727.0,95.1078,95.2218,95.1078,95.2123,7727.0
2022-08-29 13:35:00,100.22,100.25,100.2,100.21,6900.0,95.2123,95.2408,95.1933,95.2028,6900.0
2022-08-29 13:40:00,100.2,100.4,100.18,100.38,8371.0,95.1933,95.3833,95.1743,95.3643,8371.0
2022-08-29 13:45:00,100.4,100.45,100.26,100.26,11739.0,95.3833,95.4308,95.2503,95.2503,11739.0
2022-08-29 13:50:00,100.25,100.31,100.23,100.31,8638.0,95.2408,95.2978,95.2218,95.2978,8638.0
2022-08-29 13:55:00,100.26,100.34,100.26,100.31,7829.0,95.2503,95.3263,95.2503,95.2978,7829.0
2022-08-29 14:00:00,100.31,100.31,100.16,100.16,102867.0,95.2978,95.2978,95.1553,95.1553,102867.0
2022-08-29 14:05:00,100.16,100.22,100.12,100.14,6034.0,95.1553,95.2123,95.1173,95.1363,6034.0
2022-08-29 14:10:00,100.11,100.18,100.07,100.09,48096.0,95.1078,95.1743,95.0698,95.0888,48096.0
2022-08-29 14:15:00,100.06,100.07,99.91,99.93,24315.0,95.0603,95.0698,94.9178,94.9368,24315.0
2022-08-29 14:20:00,99.93,99.94,99.85,99.91,34737.0,94.9368,94.9463,94.8608,94.9178,34737.0
2022-08-29 14:25:00,99.92,99.98,99.89,99.89,66563.0,94.9273,94.9843,94.8988,94.8988,66563.0
2022-08-29 14:30:00,99.89,100.0,99.88,100.0,25327.0,94.8988,95.0033,94.8893,95.0033,25327.0
2022-08-29 14:35:00,100.01,100.09,100.0,100.05,11446.0,95.0128,95.0888,95.0033,95.0508,11446.0
2022-08-29 14:40:00,100.06,100.11,100.05,100.09,18428.0,95.0603,95.1078,95.0508,95.0888,18428.0
2022-08-29 14:45:00,100.05,100.09,100.02,100.04,9185.0,95.0508,95.0888,95.0223,95.0413,9185.0
2022-08-29 14:50:00,100.04,100.04,99.93,99.95,10153.0,95.0413,95.0413,94.9368,94.9558,10153.0
2022-08-29 14:55:00,99.94,100.05,99.81,100.05,37375.0,94.9463,95.0508,94.8228,95.0508,37375.0
2022-08-29 15:00:00,100.05,100.2,100.04,100.13,15652.0,95.0508,95.1933,95.0413,95.1268,15652.0
2022-08-29 15:05:00,100.12,100.13,99.99,100.08,16019.0,95.1173,95.1268,94.9938,95.0793,16019.0
2022-08-29 15:10:00,100.09,100.13,100.02,100.11,26004.0,95.0888,95.1268,95.0223,95.1078,26004.0
2022-08-29 15:15:00,100.07,100.13,99.99,100.01,13047.0,95.0698,95.1268,94.9938,95.0128,13047.0
2022-08-29 15:20:00,99.99,100.0,99.92,99.96,17707.0,94.9938,95.0033,94.9273,94.9653,17707.0
2022-08-29 15:25:00,99.93,99.94,99.79,99.83,19586.0,94.9368,94.9463,94.8038,94.8418,19586.0
2022-08-29 15:30:00,99.82,99.83,99.7,99.81,37001.0,94.8323,94.8418,94.7183,94.8228,37001.0
2022-08-29 15:35:00,99.82,99.93,99.79,99.93,17076.0,94.8323,94.9368,94.8038,94.9368,17076.0
2022-08-29 15:40:00,99.94,99.97,99.85,99.93,21343.0,94.9463,94.9748,94.8608,94.9368,21343.0
2022-08-29 15:45:00,99.88,99.88,99.73,99.76,37304.0,94.8893,94.8893,94.7468,94.7753,37304.0
2022-08-29 15:50:00,99.74,99.82,99.57,99.75,65321.0,94.7563,94.8323,94.5948,94.7658,65321.0
2022-08-29 15:55:00,99.75,99.75,99.56,99.6,35366.0,94.7658,94.7658,94.5853,94.6233,35366.0
2022-08-30 09:30:00,99.84,100.01,99.39,99.56,148901.0,94.8513,95.0128,94.4238,94.5853,148901.0
2022-08-30 09:35:00,99.53,99.69,99.42,99.5,28671.0,94.5568,94.7088,94.4523,94.5283,28671.0
2022-08-30 09:40:00,99.51,99.51,99.2,99.21,31961.0,94.5378,94.5378,94.2433,94.2528,31961.0
2022-08-30 09:45:00,99.23,99.32,99.06,99.2,274857.0,94.2718,94.3573,94.1102,94.2433,274857.0
2022-08-30 09:50:00,99.2,99.2,98.96,99.03,30904.0,94.2433,94.2433,94.0152,94.0817,30904.0
2022-08-30 09:55:00,99.0,99.06,98.93,99.0,24145.0,94.0532,94.1102,93.9867,94.0532,24145.0
2022-08-30 10:00:00,98.96,99.13,98.93,99.0,32823.0,94.0152,94.1767,93.9867,94.0532,32823.0
2022-08-30 10:05:00,99.01,99.02,98.64,98.72,56696.0,94.0627,94.0722,93.7112,93.7872,56696.0
2022-08-30 10:10:00,98.71,98.83,98.6,98.81,21669.0,93.7777,93.8917,93.6732,93.8727,21669.0
2022-08-30 10:15:00,98.84,99.01,98.77,98.99,30127.0,93.9012,94.0627,93.8347,94.0437,30127.0
2022-08-30 10:20:00,98.99,99.06,98.68,98.7,44444.0,94.0437,94.1102,93.7492,93.7682,44444.0
2022-08-30 10:25:00,98.69,98.87,98.66,98.76,14298.0,93.7587,93.9297,93.7302,93.8252,14298.0
2022-08-30 10:30:00,98.73,98.79,98.3,98.32,24993.0,93.7967,93.8537,93.3882,93.4072,24993.0
2022-08-30 10:35:00,98.32,98.37,98.23,98.34,144436.0,93.4072,93.4547,93.3217,93.4262,144436.0
2022-08-30 10:40:00,98.34,98.36,98.18,98.19,17423.0,93.4262,93.4452,93.2742,93.2837,17423.0
2022-08-30 10:45:00,98.16,98.19,98.0,98.01,22512.0,93.2552,93.2837,93.1032,93.1127,22512.0
2022-08-30 10:50:00,98.0,98.18,97.94,98.17,21967.0,93.1032,93.2742,93.0462,93.2647,21967.0
2022-08-30 10:55:00,98.19,98.48,98.19,98.46,96369.0,93.2837,93.5592,93.2837,93.5402,96369.0
2022-08-30 11:00:00,98.47,98.62,98.37,98.46,75603.0,93.5497,93.6922,93.4547,93.5402,75603.0
2022-08-30 11:05:00,98.46,98.55,98.37,98.4,27161.0,93.5402,93.6257,93.4547,93.4832,27161.0
2022-08-30 11:10:00,98.39,98.39,98.16,98.25,12642.0,93.4737,93.4737,93.2552,93.3407,12642.0
2022-08-30 11:15:00,98.22,98.51,98.17,98.5,25727.0,93.3122,93.5877,93.2647,93.5782,25727.0
2022-08-30 11:20:00,98.52,98.53,98.36,98.42,10377.0,93.5972,93.6067,93.4452,93.5022,10377.0
2022-08-30 11:25:00,98.4,98.56,98.31,98.44,18555.0,93.4832,93.6352,93.3977,93.5212,18555.0
2022-08-30 11:30:00,98.42,98.65,98.37,98.64,11918.0,93.5022,93.7207,93.4547,93.7112,11918.0
2022-08-30 11:35:00,98.63,98.64,98.35,98.4,15312.0,93.7017,93.7112,93.4357,93.4832,15312.0
2022-08-30 11:40:00,98.38,98.5,98.28,98.45,20201.0,93.4642,93.5782,93.3692,93.5307,20201.0
2022-08-30 11:45:00,98.41,98.44,98.29,98.31,17739.0,93.4927,93.5212,93.3787,93.3977,17739.0
2022-08-30 11:50:00,98.31,98.52,98.3,98.5,22732.0,93.3977,93.5972,93.3882,93.5782,22732.0
2022-08-30 11:55:00,98.48,98.59,98.46,98.46,21707.0,93.5592,93.6637,93.5402,93.5402,21707.0
2022-08-30 12:00:00,98.47,98.62,98.44,98.49,19746.0,93.5497,93.6922,93.5212,93.5687,19746.0
2022-08-30 12:05:00,98.48,98.59,98.47,98.51,39006.0,93.5592,93.6637,93.5497,93.5877,39006.0
2022-08-30 12:10:00,98.51,98.56,98.44,98.54,11044.0,93.5877,93.6352,93.5212,93.6162,11044.0
2022-08-30 12:15:00,98.56,98.72,98.45,98.49,10519.0,93.6352,93.7872,93.5307,93.5687,10519.0
2022-08-30 12:20:00,98.46,98.5,98.37,98.4,8648.0,93.5402,93.5782,93.4547,93.4832,8648.0
2022-08-30 12:25:00,98.38,98.41,98.28,98.41,13401.0,93.4642,93.4927,93.3692,93.4927,13401.0
2022-08-30 12:30:00,98.39,98.39,98.22,98.22,15375.0,93.4737,93.4737,93.3122,93.3122,15375.0
2022-08-30 12:35:00,98.2,98.33,98.2,98.33,48210.0,93.2932,93.4167,93.2932,93.4167,48210.0
2022-08-30 12:40:00,98.29,98.29,98.18,98.19,17510.0,93.3787,93.3787,93.2742,93.2837,17510.0
2022-08-30 12:45:00,98.17,98.2,98.11,98.16,45651.0,93.2647,93.2932,93.2077,93.2552,45651.0
2022-08-30 12:50:00,98.16,98.25,98.16,98.23,24007.0,93.2552,93.3407,93.2552,93.3217,24007.0
2022-08-30 12:55:00,98.23,98.3,98.21,98.22,30607.0,93.3217,93.3882,93.3027,93.3122,30607.0
2022-08-30 13:00:00,98.22,98.27,98.18,98.22,20440.0,93.3122,93.3597,93.2742,93.3122,20440.0
2022-08-30 13:05:00,98.23,98.32,98.11,98.12,38291.0,93.3217,93.4072,93.2077,93.2172,38291.0
2022-08-30 13:10:00,98.12,98.16,97.97,97.98,46663.0,93.2172,93.2552,93.0747,93.0842,46663.0
2022-08-30 13:15:00,97.99,98.03,97.89,97.9,30458.0,93.0937,93.1317,92.9987,93.0082,30458.0
2022-08-30 13:20:00,97.9,97.92,97.81,97.84,17475.0,93.0082,93.0272,92.9227,92.9512,17475.0
2022-08-30 13:25:00,97.84,97.94,97.81,97.93,149235.0,92.9512,93.0462,92.9227,93.0367,149235.0
2022-08-30 13:30:00,97.95,98.02,97.87,97.95,281550.0,93.0557,93.1222,92.9797,93.0557,281550.0
2022-08-30 13:35:00,97.95,97.97,97.85,97.89,41517.0,93.0557,93.0747,92.9607,92.9987,41517.0
2022-08-30 13:40:00,97.91,97.95,97.74,97.74,43669.0,93.0177,93.0557,92.8562,92.8562,43669.0
2022-08-30 13:45:00,97.73,98.0,97.72,97.99,28491.0,92.8467,93.1032,92.8372,93.0937,28491.0
2022-08-30 13:50:00,97.98,98.13,97.95,98.09,23589.0,93.0842,93.2267,93.0557,93.1887,23589.0
2022-08-30 13:55:00,98.1,98.13,98.02,98.03,18063.0,93.1982,93.2267,93.1222,93.1317,18063.0
2022-08-30 14:00:00,98.03,98.12,97.93,98.1,24635.0,93.1317,93.2172,93.0367,93.1982,24635.0
2022-08-30 14:05:00,98.08,98.14,98.06,98.08,21863.0,93.1792,93.2362,93.1602,93.1792,21863.0
2022-08-30 14:10:00,98.09,98.2,98.07,98.13,24438.0,93.1887,93.2932,93.1697,93.2267,24438.0
2022-08-30 14:15:00,98.16,98.2,98.11,98.11,27506.0,93.2552,93.2932,93.2077,93.2077,27506.0
2022-08-30 14:20:00,98.11,98.17,98.02,98.1,46574.0,93.2077,93.2647,93.1222,93.1982,46574.0
2022-08-30 14:25:00,98.1,98.11,97.9,97.91,65645.0,93.1982,93.2077,93.0082,93.0177,65645.0
2022-08-30 14:30:00,97.92,98.11,97.91,98.08,50111.0,93.0272,93.2077,93.0177,93.1792,50111.0
2022-08-30 14:35:00,98.06,98.09,97.97,98.09,19322.0,93.1602,93.1887,93.0747,93.1887,19322.0
2022-08-30 14:40:00,98.1,98.14,97.96,97.97,20067.0,93.1982,93.2362,93.0652,93.0747,20067.0
2022-08-30 14:45:00,97.98,98.03,97.97,98.03,18891.0,93.0842,93.1317,93.0747,93.1317,18891.0
2022-08-30 14:50:00,98.02,98.03,97.94,97.98,23122.0,93.1222,93.1317,93.0462,93.0842,23122.0
2022-08-30 14:55:00,97.97,98.09,97.89,98.0,30983.0,93.0747,93.1887,92.9987,93.1032,30983.0
2022-08-30 15:00:00,97.98,98.28,97.98,98.15,26981.0,93.0842,93.3692,93.0842,93.2457,26981.0
2022-08-30 15:05:00,98.15,98.32,98.14,98.32,33066.0,93.2457,93.4072,93.2362,93.4072,33066.0
2022-08-30 15:10:00,98.31,98.44,98.27,98.31,29232.0,93.3977,93.5212,93.3597,93.3977,29232.0
2022-08-30 15:15:00,98.32,98.34,98.16,98.24,34529.0,93.4072,93.4262,93.2552,93.3312,34529.0
2022-08-30 15:20:00,98.25,98.25,98.12,98.22,29894.0,93.3407,93.3407,93.2172,93.3122,29894.0
2022-08-30 15:25:00,98.23,98.25,98.08,98.08,42573.0,93.3217,93.3407,93.1792,93.1792,42573.0
2022-08-30 15:30:00,98.08,98.11,97.87,97.94,76884.0,93.1792,93.2077,92.9797,93.0462,76884.0
2022-08-30 15:35:00,97.98,98.09,97.97,98.08,32528.0,93.0842,93.1887,93.0747,93.1792,32528.0
2022-08-30 15:40:00,98.07,98.22,98.06,98.14,32347.0,93.1697,93.3122,93.1602,93.2362,32347.0
2022-08-30 15:45:00,98.12,98.14,97.92,97.99,31556.0,93.2172,93.2362,93.0272,93.0937,31556.0
2022-08-30 15:50:00,98.03,98.15,97.99,98.02,46880.0,93.1317,93.2457,93.0937,93.1222,46880.0
2022-08-30 15:55:00,98.03,98.22,98.02,98.18,271022.0,93.1317,93.3122,93.1222,93.2742,271022.0
2022-08-31 09:30:00,98.33,98.49,97.97,97.99,111098.0,93.4167,93.5687,93.0747,93.0937,111098.0
2022-08-31 09:35:00,97.97,97.98,97.78,97.97,38531.0,93.0747,93.0842,92.8942,93.0747,38531.0
2022-08-31 09:40:00,98.0,98.27,97.96,98.22,32390.0,93.1032,93.3597,93.0652,93.3122,32390.0
2022-08-31 09:45:00,98.16,98.45,98.1,98.36,48697.0,93.2552,93.5307,93.1982,93.4452,48697.0
2022-08-31 09:50:00,98.35,98.42,98.27,98.3,11208.0,93.4357,93.5022,93.3597,93.3882,11208.0
2022-08-31 09:55:00,98.29,98.33,97.87,97.87,32210.0,93.3787,93.4167,92.9797,92.9797,32210.0
2022-08-31 10:00:00,97.83,97.84,97.63,97.63,245227.0,92.9417,92.9512,92.7517,92.7517,245227.0
2022-08-31 10:05:00,97.61,97.78,97.61,97.68,39086.0,92.7327,92.8942,92.7327,92.7992,39086.0
2022-08-31 10:10:00,97.69,97.94,97.68,97.79,24693.0,92.8087,93.0462,92.7992,92.9037,24693.0
2022-08-31 10:15:00,97.71,97.85,97.59,97.85,36244.0,92.8277,92.9607,92.7137,92.9607,36244.0
2022-08-31 10:20:00,97.87,97.94,97.68,97.74,55461.0,92.9797,93.0462,92.7992,92.8562,55461.0
2022-08-31 10:25:00,97.73,97.86,97.56,97.6,35237.0,92.8467,92.9702,92.6852,92.7232,35237.0
2022-08-31 10:30:00,97.61,97.75,97.53,97.58,10589.0,92.7327,92.8657,92.6567,92.7042,10589.0
2022-08-31 10:35:00,97.63,97.71,97.52,97.57,13045.0,92.7517,92.8277,92.6472,92.6947,13045.0
2022-08-31 10:40:00,97.56,97.91,97.51,97.89,17320.0,92.6852,93.0177,92.6377,92.9987,17320.0
2022-08-31 10:45:00,97.91,97.99,97.87,97.98,82417.0,93.0177,93.0937,92.9797,93.0842,82417.0
2022-08-31 10:50:00,97.96,98.06,97.85,97.9,16210.0,93.0652,93.1602,92.9607,93.0082,16210.0
2022-08-31 10:55:00,97.88,97.92,97.73,97.75,25927.0,92.9892,93.0272,92.8467,92.8657,25927.0
2022-08-31 11:00:00,97.75,97.75,97.54,97.62,23204.0,92.8657,92.8657,92.6662,92.7422,23204.0
2022-08-31 11:05:00,97.56,97.58,97.44,97.58,27319.0,92.6852,92.7042,92.5712,92.7042,27319.0
2022-08-31 11:10:00,97.58,97.64,97.52,97.62,8811.0,92.7042,92.7612,92.6472,92.7422,8811.0
2022-08-31 11:15:00,97.6,97.75,97.52,97.74,12655.0,92.7232,92.8657,92.6472,92.8562,12655.0
2022-08-31 11:20:00,97.78,97.84,97.7,97.83,14213.0,92.8942,92.9512,92.8182,92.9417,14213.0
2022-08-31 11:25:00,97.81,97.87,97.7,97.71,20914.0,92.9227,92.9797,92.8182,92.8277,20914.0
2022-08-31 11:30:00,97.69,97.83,97.65,97.81,21532.0,92.8087,92.9417,92.7707,92.9227,21532.0
2022-08-31 11:35:00,97.76,97.97,97.75,97.86,12767.0,92.8752,93.0747,92.8657,92.9702,12767.0
2022-08-31 11:40:00,97.85,97.98,97.85,97.96,12588.0,92.9607,93.0842,92.9607,93.0652,12588.0
2022-08-31 11:45:00,97.95,97.97,97.84,97.84,27684.0,93.0557,93.0747,92.9512,92.9512,27684.0
2022-08-31 11:50:00,97.85,97.93,97.85,97.88,9743.0,92.9607,93.0367,92.9607,92.9892,9743.0
2022-08-31 11:55:00,97.88,98.04,97.88,98.0,11484.0,92.9892,93.1412,92.9892,93.1032,11484.0
2022-08-31 12:00:00,98.02,98.04,97.9,97.91,22261.0,93.1222,93.1412,93.0082,93.0177,22261.0
2022-08-31 12:05:00,97.93,97.93,97.82,97.87,10690.0,93.0367,93.0367,92.9322,92.9797,10690.0
2022-08-31 12:10:00,97.84,97.89,97.77,97.84,7111.0,92.9512,92.9987,92.8847,92.9512,7111.0
2022-08-31 12:15:00,97.87,97.96,97.86,97.88,15378.0,92.9797,93.0652,92.9702,92.9892,15378.0
2022-08-31 12:20:00,97.86,97.86,97.69,97.71,32221.0,92.9702,92.9702,92.8087,92.8277,32221.0
2022-08-31 12:25:00,97.75,97.82,97.73,97.8,5494.0,92.8657,92.9322,92.8467,92.9132,5494.0
2022-08-31 12:30:00,97.81,97.86,97.77,97.83,86966.0,92.9227,92.9702,92.8847,92.9417,86966.0
2022-08-31 12:35:00,97.83,97.84,97.68,97.73,15943.0,92.9417,92.9512,92.7992,92.8467,15943.0
2022-08-31 12:40:00,97.74,97.74,97.6,97.68,14211.0,92.8562,92.8562,92.7232,92.7992,14211.0
2022-08-31 12:45:00,97.67,97.74,97.66,97.73,9881.0,92.7897,92.8562,92.7802,92.8467,9881.0
2022-08-31 12:50:00,97.73,97.74,97.63,97.65,37420.0,92.8467,92.8562,92.7517,92.7707,37420.0
2022-08-31 12:55:00,97.64,97.67,97.57,97.67,11694.0,92.7612,92.7897,92.6947,92.7897,11694.0
2022-08-31 13:00:00,97.65,97.71,97.64,97.68,8131.0,92.7707,92.8277,92.7612,92.7992,8131.0
2022-08-31 13:05:00,97.66,97.8,97.66,97.77,19779.0,92.7802,92.9132,92.7802,92.8847,19779.0
2022-08-31 13:10:00,97.76,97.86,97.76,97.77,8905.0,92.8752,92.9702,92.8752,92.8847,8905.0
2022-08-31 13:15:00,97.78,97.78,97.62,97.63,11373.0,92.8942,92.8942,92.7422,92.7517,11373.0
2022-08-31 13:20:00,97.63,97.64,97.47,97.5,19030.0,92.7517,92.7612,92.5997,92.6282,19030.0
2022-08-31 13:25:00,97.48,97.52,97.43,97.51,27832.0,92.6092,92.6472,92.5617,92.6377,27832.0
2022-08-31 13:30:00,97.51,97.54,97.45,97.51,15995.0,92.6377,92.6662,92.5807,92.6377,15995.0
2022-08-31 13:35:00,97.5,97.52,97.38,97.4,14944.0,92.6282,92.6472,92.5142,92.5332,14944.0
2022-08-31 13:40:00,97.38,97.38,97.3,97.36,8271.0,92.5142,92.5142,92.4382,92.4952,8271.0
2022-08-31 13:45:00,97.36,97.41,97.3,97.3,14169.0,92.4952,92.5427,92.4382,92.4382,14169.0
2022-08-31 13:50:00,97.29,97.44,97.29,97.44,5640.0,92.4287,92.5712,92.4287,92.5712,5640.0
2022-08-31 13:55:00,97.43,97.47,97.38,97.42,16666.0,92.5617,92.5997,92.5142,92.5522,16666.0
2022-08-31 14:00:00,97.41,97.49,97.38,97.4,9510.0,92.5427,92.6187,92.5142,92.5332,9510.0
2022-08-31 14:05:00,97.37,97.53,97.34,97.5,14999.0,92.5047,92.6567,92.4762,92.6282,14999.0
2022-08-31 14:10:00,97.52,97.54,97.47,97.5,9137.0,92.6472,92.6662,92.5997,92.6282,9137.0
2022-08-31 14:15:00,97.5,97.54,97.44,97.44,8034.0,92.6282,92.6662,92.5712,92.5712,8034.0
2022-08-31 14:20:00,97.44,97.45,97.34,97.39,10356.0,92.5712,92.5807,92.4762,92.5237,10356.0
2022-08-31 14:25:00,97.39,97.45,97.38,97.39,13658.0,92.5237,92.5807,92.5142,92.5237,13658.0
2022-08-31 14:30:00,97.37,97.41,97.22,97.27,12880.0,92.5047,92.5427,92.3622,92.4097,12880.0
2022-08-31 14:35:00,97.25,97.26,97.17,97.17,20901.0,92.3907,92.4002,92.3147,92.3147,20901.0
2022-08-31 14:40:00,97.16,97.2,97.11,97.14,14972.0,92.3052,92.3432,92.2577,92.2862,14972.0
2022-08-31 14:45:00,97.13,97.24,97.11,97.2,16312.0,92.2767,92.3812,92.2577,92.3432,16312.0
2022-08-31 14:50:00,97.18,97.24,97.17,97.21,13119.0,92.3242,92.3812,92.3147,92.3527,13119.0
2022-08-31 14:55:00,97.2,97.25,97.14,97.24,23284.0,92.3432,92.3907,92.2862,92.3812,23284.0
2022-08-31 15:00:00,97.26,97.36,97.17,97.35,17676.0,92.4002,92.4952,92.3147,92.4857,17676.0
2022-08-31 15:05:00,97.35,97.49,97.31,97.44,20929.0,92.4857,92.6187,92.4477,92.5712,20929.0
2022-08-31 15:10:00,97.44,97.56,97.42,97.56,23265.0,92.5712,92.6852,92.5522,92.6852,23265.0
2022-08-31 15:15:00,97.57,97.7,97.54,97.54,28323.0,92.6947,92.8182,92.6662,92.6662,28323.0
2022-08-31 15:20:00,97.5,97.5,97.35,97.36,19928.0,92.6282,92.6282,92.4857,92.4952,19928.0
2022-08-31 15:25:00,97.36,97.46,97.36,97.43,16619.0,92.4952,92.5902,92.4952,92.5617,16619.0
2022-08-31 15:30:00,97.38,97.45,97.3,97.31,35723.0,92.5142,92.5807,92.4382,92.4477,35723.0
2022-08-31 15:35:00,97.31,97.46,97.28,97.46,55817.0,92.4477,92.5902,92.4192,92.5902,55817.0
2022-08-31 15:40:00,97.45,97.56,97.4,97.55,35623.0,92.5807,92.6852,92.5332,92.6757,35623.0
2022-08-31 15:45:00,97.54,97.65,97.47,97.51,66459.0,92.6662,92.7707,92.5997,92.6377,66459.0
2022-08-31 15:50:00,97.52,97.53,97.31,97.32,50356.0,92.6472,92.6567,92.4477,92.4572,50356.0
2022-08-31 15:55:00,97.32,97.33,97.17,97.17,68002.0,92.4572,92.4667,92.3147,92.3147,68002.0
2022-09-01 09:30:00,96.38,96.6,96.01,96.03,98599.0,91.5642,91.7732,91.2126,91.2316,98599.0
2022-09-01 09:35:00,96.01,96.01,95.76,95.88,68950.0,91.2126,91.2126,90.9751,91.0891,68950.0
2022-09-01 09:40:00,95.9,96.14,95.89,95.98,171484.0,91.1081,91.3362,91.0986,91.1841,171484.0
2022-09-01 09:45:00,95.96,96.06,95.79,95.85,54053.0,91.1651,91.2601,91.0036,91.0606,54053.0
2022-09-01 09:50:00,95.83,95.89,95.76,95.8,18880.0,91.0416,91.0986,90.9751,91.0131,18880.0
2022-09-01 09:55:00,95.76,95.76,95.59,95.73,46448.0,90.9751,90.9751,90.8136,90.9466,46448.0
2022-09-01 10:00:00,95.7,95.75,95.37,95.38,36380.0,90.9181,90.9656,90.6046,90.6141,36380.0
2022-09-01 10:05:00,95.38,95.54,95.35,95.46,25616.0,90.6141,90.7661,90.5856,90.6901,25616.0
2022-09-01 10:10:00,95.4,95.41,95.24,95.31,21174.0,90.6331,90.6426,90.4811,90.5476,21174.0
2022-09-01 10:15:00,95.26,95.28,95.17,95.25,28889.0,90.5001,90.5191,90.4146,90.4906,28889.0
2022-09-01 10:20:00,95.23,95.62,95.2,95.62,30285.0,90.4716,90.8421,90.4431,90.8421,30285.0
2022-09-01 10:25:00,95.63,95.74,95.56,95.74,18712.0,90.8516,90.9561,90.7851,90.9561,18712.0
2022-09-01 10:30:00,95.71,95.71,95.49,95.5,16481.0,90.9276,90.9276,90.7186,90.7281,16481.0
2022-09-01 10:35:00,95.5,95.67,95.37,95.38,37698.0,90.7281,90.8896,90.6046,90.6141,37698.0
2022-09-01 10:40:00,95.35,95.47,95.26,95.32,37213.0,90.5856,90.6996,90.5001,90.5571,37213.0
2022-09-01 10:45:00,95.31,95.32,95.13,95.17,22347.0,90.5476,90.5571,90.3766,90.4146,22347.0
2022-09-01 10:50:00,95.2,95.37,95.16,95.19,54094.0,90.4431,90.6046,90.4051,90.4336,54094.0
2022-09-01 10:55:00,95.2,95.33,95.2,95.3,43334.0,90.4431,90.5666,90.4431,90.5381,43334.0
2022-09-01 11:00:00,95.28,95.33,95.19,95.2,96679.0,90.5191,90.5666,90.4336,90.4431,96679.0
2022-09-01 11:05:00,95.2,95.62,95.2,95.57,42787.0,90.4431,90.8421,90.4431,90.7946,42787.0
2022-09-01 11:10:00,95.57,95.64,95.5,95.57,62603.0,90.7946,90.8611,90.7281,90.7946,62603.0
2022-09-01 11:15:00,95.57,95.62,95.5,95.56,141666.0,90.7946,90.8421,90.7281,90.7851,141666.0
2022-09-01 11:20:00,95.55,95.56,95.32,95.39,36299.0,90.7756,90.7851,90.5571,90.6236,36299.0
2022-09-01 11:25:00,95.36,95.43,95.26,95.29,31618.0,90.5951,90.6616,90.5001,90.5286,31618.0
2022-09-01 11:30:00,95.3,95.63,95.27,95.61,65160.0,90.5381,90.8516,90.5096,90.8326,65160.0
2022-09-01 11:35:00,95.64,95.84,95.55,95.61,114485.0,90.8611,91.0511,90.7756,90.8326,114485.0
2022-09-01 11:40:00,95.62,95.63,95.38,95.4,28109.0,90.8421,90.8516,90.6141,90.6331,28109.0
2022-09-01 11:45:00,95.38,95.45,95.34,95.43,15704.0,90.6141,90.6806,90.5761,90.6616,15704.0
2022-09-01 11:50:00,95.45,95.45,95.31,95.36,15411.0,90.6806,90.6806,90.5476,90.5951,15411.0
2022-09-01 11:55:00,95.38,95.38,95.23,95.36,22371.0,90.6141,90.6141,90.4716,90.5951,22371.0
2022-09-01 12:00:00,95.36,95.51,95.35,95.47,91714.0,90.5951,90.7376,90.5856,90.6996,91714.0
2022-09-01 12:05:00,95.45,95.52,95.34,95.48,24242.0,90.6806,90.7471,90.5761,90.7091,24242.0
2022-09-01 12:10:00,95.47,95.53,95.38,95.53,21761.0,90.6996,90.7566,90.6141,90.7566,21761.0
2022-09-01 12:15:00,95.54,95.62,95.47,95.48,39029.0,90.7661,90.8421,90.6996,90.7091,39029.0
2022-09-01 12:20:00,95.5,95.5,95.35,95.37,21704.0,90.7281,90.7281,90.5856,90.6046,21704.0
2022-09-01 12:25:00,95.39,95.51,95.32,95.37,15984.0,90.6236,90.7376,90.5571,90.6046,15984.0
2022-09-01 12:30:00,95.36,95.37,95.29,95.35,10335.0,90.5951,90.6046,90.5286,90.5856,10335.0
2022-09-01 12:35:00,95.32,95.33,95.08,95.1,32233.0,90.5571,90.5666,90.3291,90.3481,32233.0
2022-09-01 12:40:00,95.1,95.14,95.06,95.13,18222.0,90.3481,90.3861,90.3101,90.3766,18222.0
2022-09-01 12:45:00,95.13,95.16,95.03,95.13,129892.0,90.3766,90.4051,90.2816,90.3766,129892.0
2022-09-01 12:50:00,95.14,95.15,95.04,95.06,12134.0,90.3861,90.3956,90.2911,90.3101,12134.0
2022-09-01 12:55:00,95.06,95.1,94.94,95.01,145509.0,90.3101,90.3481,90.1961,90.2626,145509.0
2022-09-01 13:00:00,95.0,95.15,94.96,95.11,33790.0,90.2531,90.3956,90.2151,90.3576,33790.0
2022-09-01 13:05:00,95.08,95.19,95.05,95.19,27512.0,90.3291,90.4336,90.3006,90.4336,27512.0
2022-09-01 13:10:00,95.19,95.29,95.14,95.28,21124.0,90.4336,90.5286,90.3861,90.5191,21124.0
2022-09-01 13:15:00,95.27,95.32,95.24,95.26,39572.0,90.5096,90.5571,90.4811,90.5001,39572.0
2022-09-01 13:20:00,95.26,95.45,95.25,95.43,46090.0,90.5001,90.6806,90.4906,90.6616,46090.0
2022-09-01 13:25:00,95.42,95.54,95.39,95.53,21917.0,90.6521,90.7661,90.6236,90.7566,21917.0
2022-09-01 13:30:00,95.5,95.55,95.44,95.49,24202.0,90.7281,90.7756,90.6711,90.7186,24202.0
2022-09-01 13:35:00,95.49,95.52,95.35,95.39,33447.0,90.7186,90.7471,90.5856,90.6236,33447.0
2022-09-01 13:40:00,95.4,95.41,95.32,95.33,34528.0,90.6331,90.6426,90.5571,90.5666,34528.0
2022-09-01 13:45:00,95.31,95.31,95.18,95.2,22840.0,90.5476,90.5476,90.4241,90.4431,22840.0
2022-09-01 13:50:00,95.21,95.25,95.15,95.18,23572.0,90.4526,90.4906,90.3956,90.4241,23572.0
2022-09-01 13:55:00,95.15,95.2,95.09,95.12,20704.0,90.3956,90.4431,90.3386,90.3671,20704.0
2022-09-01 14:00:00,95.12,95.22,95.06,95.2,135946.0,90.3671,90.4621,90.3101,90.4431,135946.0
2022-09-01 14:05:00,95.21,95.29,95.09,95.1,56596.0,90.4526,90.5286,90.3386,90.3481,56596.0
2022-09-01 14:10:00,95.14,95.21,95.05,95.16,26428.0,90.3861,90.4526,90.3006,90.4051,26428.0
2022-09-01 14:15:00,95.17,95.27,95.17,95.26,122813.0,90.4146,90.5096,90.4146,90.5001,122813.0
2022-09-01 14:20:00,95.26,95.55,95.26,95.53,54724.0,90.5001,90.7756,90.5001,90.7566,54724.0
2022-09-01 14:25:00,95.52,95.66,95.52,95.61,34113.0,90.7471,90.8801,90.7471,90.8326,34113.0
2022-09-01 14:30:00,95.62,95.78,95.62,95.74,47384.0,90.8421,90.9941,90.8421,90.9561,47384.0
2022-09-01 14:35:00,95.77,95.84,95.58,95.62,49457.0,90.9846,91.0511,90.8041,90.8421,49457.0
2022-09-01 14:40:00,95.63,95.75,95.59,95.61,35725.0,90.8516,90.9656,90.8136,90.8326,35725.0
2022-09-01 14:45:00,95.61,95.75,95.56,95.59,38772.0,90.8326,90.9656,90.7851,90.8136,38772.0
2022-09-01 14:50:00,95.61,95.76,95.54,95.76,41119.0,90.8326,90.9751,90.7661,90.9751,41119.0
2022-09-01 14:55:00,95.74,95.8,95.62,95.7,53303.0,90.9561,91.0131,90.8421,90.9181,53303.0
2022-09-01 15:00:00,95.66,95.81,95.64,95.66,74473.0,90.8801,91.0226,90.8611,90.8801,74473.0
2022-09-01 15:05:00,95.67,95.91,95.67,95.87,81806.0,90.8896,91.1176,90.8896,91.0796,81806.0
2022-09-01 15:10:00,95.88,95.95,95.78,95.94,49916.0,91.0891,91.1556,90.9941,91.1461,49916.0
2022-09-01 15:15:00,95.89,95.93,95.72,95.73,56205.0,91.0986,91.1366,90.9371,90.9466,56205.0
2022-09-01 15:20:00,95.7,95.77,95.62,95.69,30206.0,90.9181,90.9846,90.8421,90.9086,30206.0
2022-09-01 15:25:00,95.69,95.69,95.5,95.5,41653.0,90.9086,90.9086,90.7281,90.7281,41653.0
2022-09-01 15:30:00,95.48,95.56,95.43,95.49,79514.0,90.7091,90.7851,90.6616,90.7186,79514.0
2022-09-01 15:35:00,95.5,95.61,95.45,95.56,78274.0,90.7281,90.8326,90.6806,90.7851,78274.0
2022-09-01 15:40:00,95.55,95.62,95.48,95.6,54778.0,90.7756,90.8421,90.7091,90.8231,54778.0
2022-09-01 15:45:00,95.6,95.68,95.52,95.54,81966.0,90.8231,90.8991,90.7471,90.7661,81966.0
2022-09-01 15:50:00,95.56,95.89,95.56,95.88,120231.0,90.7851,91.0986,90.7851,91.0891,120231.0
2022-09-01 15:55:00,95.89,96.09,95.88,96.04,165619.0,91.0986,91.2886,91.0891,91.2411,165619.0
2022-09-02 09:30:00,97.16,97.16,96.35,96.47,126506.0,92.3052,92.3052,91.5357,91.6497,126506.0
2022-09-02 09:35:00,96.36,96.58,96.27,96.4,39558.0,91.5452,91.7542,91.4597,91.5832,39558.0
2022-09-02 09:40:00,96.31,96.31,96.13,96.22,73690.0,91.4977,91.4977,91.3267,91.4122,73690.0
2022-09-02 09:45:00,96.22,96.38,96.2,96.3,38743.0,91.4122,91.5642,91.3932,91.4882,38743.0
2022-09-02 09:50:00,96.32,96.45,96.22,96.27,31087.0,91.5072,91.6307,91.4122,91.4597,31087.0
2022-09-02 09:55:00,96.31,96.39,96.15,96.15,19909.0,91.4977,91.5737,91.3457,91.3457,19909.0
2022-09-02 10:00:00,96.18,96.27,95.97,96.1,26416.0,91.3742,91.4597,91.1746,91.2982,26416.0
2022-09-02 10:05:00,96.11,96.28,96.02,96.21,25182.0,91.3077,91.4692,91.2221,91.4027,25182.0
2022-09-02 10:10:00,96.24,96.77,96.23,96.68,31192.0,91.4312,91.9347,91.4217,91.8492,31192.0
2022-09-02 10:15:00,96.72,96.81,96.65,96.71,37737.0,91.8872,91.9727,91.8207,91.8777,37737.0
2022-09-02 10:20:00,96.74,96.85,96.61,96.8,19846.0,91.9062,92.0107,91.7827,91.9632,19846.0
2022-09-02 10:25:00,96.78,97.01,96.78,97.01,15339.0,91.9442,92.1627,91.9442,92.1627,15339.0
2022-09-02 10:30:00,97.02,97.19,97.02,97.14,20383.0,92.1722,92.3337,92.1722,92.2862,20383.0
2022-09-02 10:35:00,97.15,97.37,97.15,97.31,25577.0,92.2957,92.5047,92.2957,92.4477,25577.0
2022-09-02 10:40:00,97.32,97.35,97.23,97.23,21485.0,92.4572,92.4857,92.3717,92.3717,21485.0
2022-09-02 10:45:00,97.3,97.33,97.24,97.3,15065.0,92.4382,92.4667,92.3812,92.4382,15065.0
2022-09-02 10:50:00,97.33,97.35,97.19,97.19,29496.0,92.4667,92.4857,92.3337,92.3337,29496.0
2022-09-02 10:55:00,97.19,97.24,97.08,97.17,31947.0,92.3337,92.3812,92.2292,92.3147,31947.0
2022-09-02 11:00:00,97.18,97.31,97.14,97.29,28956.0,92.3242,92.4477,92.2862,92.4287,28956.0
2022-09-02 11:05:00,97.31,97.33,97.11,97.13,31962.0,92.4477,92.4667,92.2577,92.2767,31962.0
2022-09-02 11:10:00,97.13,97.19,97.03,97.18,10698.0,92.2767,92.3337,92.1817,92.3242,10698.0
2022-09-02 11:15:00,97.2,97.23,97.09,97.23,11287.0,92.3432,92.3717,92.2387,92.3717,11287.0
2022-09-02 11:20:00,97.22,97.29,97.21,97.26,35279.0,92.3622,92.4287,92.3527,92.4002,35279.0
2022-09-02 11:25:00,97.26,97.26,97.12,97.12,7011.0,92.4002,92.4002,92.2672,92.2672,7011.0
2022-09-02 11:30:00,97.12,97.26,97.11,97.15,11747.0,92.2672,92.4002,92.2577,92.2957,11747.0
2022-09-02 11:35:00,97.16,97.23,97.08,97.2,8347.0,92.3052,92.3717,92.2292,92.3432,8347.0
2022-09-02 11:40:00,97.2,97.22,97.0,97.09,124066.0,92.3432,92.3622,92.1532,92.2387,124066.0
2022-09-02 11:45:00,97.09,97.26,97.06,97.2,13820.0,92.2387,92.4002,92.2102,92.3432,13820.0
2022-09-02 11:50:00,97.2,97.26,97.17,97.25,6433.0,92.3432,92.4002,92.3147,92.3907,6433.0
2022-09-02 11:55:00,97.24,97.31,97.24,97.29,26049.0,92.3812,92.4477,92.3812,92.4287,26049.0
2022-09-02 12:00:00,97.29,97.34,97.23,97.31,31272.0,92.4287,92.4762,92.3717,92.4477,31272.0
2022-09-02 12:05:00,97.31,97.34,97.26,97.3,13141.0,92.4477,92.4762,92.4002,92.4382,13141.0
2022-09-02 12:10:00,97.29,97.31,97.22,97.22,50654.0,92.4287,92.4477,92.3622,92.3622,50654.0
2022-09-02 12:15:00,97.21,97.21,97.04,97.05,19186.0,92.3527,92.3527,92.1912,92.2007,19186.0
2022-09-02 12:20:00,97.04,97.08,96.7,96.79,49244.0,92.1912,92.2292,91.8682,91.9537,49244.0
2022-09-02 12:25:00,96.76,96.82,96.63,96.63,21121.0,91.9252,91.9822,91.8017,91.8017,21121.0
2022-09-02 12:30:00,96.63,96.69,96.46,96.58,38526.0,91.8017,91.8587,91.6402,91.7542,38526.0
2022-09-02 12:35:00,96.57,96.59,96.39,96.52,18184.0,91.7447,91.7637,91.5737,91.6972,18184.0
2022-09-02 12:40:00,96.53,96.54,96.33,96.34,14067.0,91.7067,91.7162,91.5167,91.5262,14067.0
2022-09-02 12:45:00,96.31,96.39,96.26,96.27,38495.0,91.4977,91.5737,91.4502,91.4597,38495.0
2022-09-02 12:50:00,96.27,96.3,96.11,96.3,28891.0,91.4597,91.4882,91.3077,91.4882,28891.0
2022-09-02 12:55:00,96.3,96.35,96.16,96.28,18981.0,91.4882,91.5357,91.3552,91.4692,18981.0
2022-09-02 13:00:00,96.26,96.26,95.88,96.03,43230.0,91.4502,91.4502,91.0891,91.2316,43230.0
2022-09-02 13:05:00,96.03,96.06,95.86,95.91,15107.0,91.2316,91.2601,91.0701,91.1176,15107.0
2022-09-02 13:10:00,95.92,95.93,95.81,95.87,29658.0,91.1271,91.1366,91.0226,91.0796,29658.0
2022-09-02 13:15:00,95.87,95.97,95.72,95.94,11378.0,91.0796,91.1746,90.9371,91.1461,11378.0
2022-09-02 13:20:00,95.89,95.89,95.54,95.56,14420.0,91.0986,91.0986,90.7661,90.7851,14420.0
2022-09-02 13:25:00,95.54,95.56,95.42,95.47,76815.0,90.7661,90.7851,90.6521,90.6996,76815.0
2022-09-02 13:30:00,95.45,95.55,95.38,95.5,38511.0,90.6806,90.7756,90.6141,90.7281,38511.0
2022-09-02 13:35:00,95.5,95.65,95.41,95.57,27358.0,90.7281,90.8706,90.6426,90.7946,27358.0
2022-09-02 13:40:00,95.55,95.72,95.55,95.7,10563.0,90.7756,90.9371,90.7756,90.9181,10563.0
2022-09-02 13:45:00,95.68,95.76,95.4,95.41,20680.0,90.8991,90.9751,90.6331,90.6426,20680.0
2022-09-02 13:50:00,95.39,95.47,95.26,95.45,37615.0,90.6236,90.6996,90.5001,90.6806,37615.0
2022-09-02 13:55:00,95.42,95.43,95.29,95.36,10492.0,90.6521,90.6616,90.5286,90.5951,10492.0
2022-09-02 14:00:00,95.39,95.52,95.37,95.52,22446.0,90.6236,90.7471,90.6046,90.7471,22446.0
2022-09-02 14:05:00,95.52,95.64,95.45,95.62,37913.0,90.7471,90.8611,90.6806,90.8421,37913.0
2022-09-02 14:10:00,95.59,95.62,95.47,95.5,17926.0,90.8136,90.8421,90.6996,90.7281,17926.0
2022-09-02 14:15:00,95.48,95.56,95.44,95.49,31714.0,90.7091,90.7851,90.6711,90.7186,31714.0
2022-09-02 14:20:00,95.53,95.54,95.47,95.5,9091.0,90.7566,90.7661,90.6996,90.7281,9091.0
2022-09-02 14:25:00,95.51,95.71,95.48,95.71,39619.0,90.7376,90.9276,90.7091,90.9276,39619.0
2022-09-02 14:30:00,95.65,95.67,95.57,95.6,7917.0,90.8706,90.8896,90.7946,90.8231,7917.0
2022-09-02 14:35:00,95.63,95.83,95.61,95.81,22501.0,90.8516,91.0416,90.8326,91.0226,22501.0
2022-09-02 14:40:00,95.81,95.82,95.66,95.78,20655.0,91.0226,91.0321,90.8801,90.9941,20655.0
2022-09-02 14:45:00,95.75,95.78,95.64,95.67,12108.0,90.9656,90.9941,90.8611,90.8896,12108.0
2022-09-02 14:50:00,95.7,95.71,95.6,95.61,17777.0,90.9181,90.9276,90.8231,90.8326,17777.0
2022-09-02 14:55:00,95.6,95.61,95.44,95.48,24170.0,90.8231,90.8326,90.6711,90.7091,24170.0
2022-09-02 15:00:00,95.45,95.74,95.45,95.68,26174.0,90.6806,90.9561,90.6806,90.8991,26174.0
2022-09-02 15:05:00,95.7,95.83,95.68,95.7,40530.0,90.9181,91.0416,90.8991,90.9181,40530.0
2022-09-02 15:10:00,95.69,95.73,95.51,95.54,54523.0,90.9086,90.9466,90.7376,90.7661,54523.0
2022-09-02 15:15:00,95.54,95.63,95.42,95.5,142987.0,90.7661,90.8516,90.6521,90.7281,142987.0
2022-09-02 15:20:00,95.5,95.57,95.21,95.26,41423.0,90.7281,90.7946,90.4526,90.5001,41423.0
2022-09-02 15:25:00,95.27,95.38,95.22,95.33,66259.0,90.5096,90.6141,90.4621,90.5666,66259.0
2022-09-02 15:30:00,95.34,95.34,95.12,95.12,85012.0,90.5761,90.5761,90.3671,90.3671,85012.0
2022-09-02 15:35:00,95.11,95.12,94.88,94.95,57178.0,90.3576,90.3671,90.1391,90.2056,57178.0
2022-09-02 15:40:00,94.95,94.95,94.86,94.87,63126.0,90.2056,90.2056,90.1201,90.1296,63126.0
2022-09-02 15:45:00,94.87,95.09,94.86,95.06,53928.0,90.1296,90.3386,90.1201,90.3101,53928.0
2022-09-02 15:50:00,95.07,95.31,95.07,95.31,90200.0,90.3196,90.5476,90.3196,90.5476,90200.0
2022-09-02 15:55:00,95.31,95.43,95.2,95.36,87730.0,90.5476,90.6616,90.4431,90.5951,87730.0
2022-09-06 09:30:00,95.65,95.88,95.39,95.39,146116.0,90.8706,91.0891,90.6236,90.6236,146116.0
2022-09-06 09:35:00,95.37,95.41,95.05,95.05,36052.0,90.6046,90.6426,90.3006,90.3006,36052.0
2022-09-06 09:40:00,95.03,95.14,94.88,94.98,40082.0,90.2816,90.3861,90.1391,90.2341,40082.0
2022-09-06 09:45:00,94.93,94.99,94.64,94.64,42503.0,90.1866,90.2436,89.9111,89.9111,42503.0
2022-09-06 09:50:00,94.64,94.64,94.23,94.26,50145.0,89.9111,89.9111,89.5216,89.5501,50145.0
2022-09-06 09:55:00,94.23,94.43,94.18,94.4,38283.0,89.5216,89.7116,89.4741,89.6831,38283.0
2022-09-06 10:00:00,94.39,94.39,93.83,93.99,212239.0,89.6736,89.6736,89.1416,89.2936,212239.0
2022-09-06 10:05:00,93.96,94.06,93.87,93.97,48271.0,89.2651,89.3601,89.1796,89.2746,48271.0
2022-09-06 10:10:00,93.96,93.99,93.69,93.96,39831.0,89.2651,89.2936,89.0086,89.2651,39831.0
2022-09-06 10:15:00,93.92,93.99,93.78,93.92,54295.0,89.2271,89.2936,89.0941,89.2271,54295.0
2022-09-06 10:20:00,93.91,93.93,93.64,93.78,20974.0,89.2176,89.2366,88.9611,89.0941,20974.0
2022-09-06 10:25:00,93.78,94.12,93.71,94.07,50068.0,89.0941,89.4171,89.0276,89.3696,50068.0
2022-09-06 10:30:00,94.02,94.03,93.85,93.96,14323.0,89.3221,89.3316,89.1606,89.2651,14323.0
2022-09-06 10:35:00,93.98,94.14,93.78,94.08,36833.0,89.2841,89.4361,89.0941,89.3791,36833.0
2022-09-06 10:40:00,94.08,94.4,94.07,94.16,51664.0,89.3791,89.6831,89.3696,89.4551,51664.0
2022-09-06 10:45:00,94.11,94.17,94.03,94.1,18719.0,89.4076,89.4646,89.3316,89.3981,18719.0
2022-09-06 10:50:00,94.06,94.41,94.06,94.16,23266.0,89.3601,89.6926,89.3601,89.4551,23266.0
2022-09-06 10:55:00,94.16,94.41,94.16,94.3,71916.0,89.4551,89.6926,89.4551,89.5881,71916.0
2022-09-06 11:00:00,94.28,94.39,94.19,94.33,154685.0,89.5691,89.6736,89.4836,89.6166,154685.0
2022-09-06 11:05:00,94.34,94.61,94.3,94.48,58743.0,89.6261,89.8826,89.5881,89.7591,58743.0
2022-09-06 11:10:00,94.47,94.51,94.28,94.41,18992.0,89.7496,89.7876,89.5691,89.6926,18992.0
2022-09-06 11:15:00,94.39,94.4,94.27,94.31,18936.0,89.6736,89.6831,89.5596,89.5976,18936.0
2022-09-06 11:20:00,94.31,94.42,94.23,94.35,22336.0,89.5976,89.7021,89.5216,89.6356,22336.0
2022-09-06 11:25:00,94.34,94.42,94.13,94.17,46408.0,89.6261,89.7021,89.4266,89.4646,46408.0
2022-09-06 11:30:00,94.16,94.53,94.15,94.4,85364.0,89.4551,89.8066,89.4456,89.6831,85364.0
2022-09-06 11:35:00,94.48,94.49,94.23,94.31,26564.0,89.7591,89.7686,89.5216,89.5976,26564.0
2022-09-06 11:40:00,94.3,94.73,94.27,94.56,30762.0,89.5881,89.9966,89.5596,89.8351,30762.0
2022-09-06 11:45:00,94.54,94.6,94.42,94.45,12136.0,89.8161,89.8731,89.7021,89.7306,12136.0
2022-09-06 11:50:00,94.45,94.67,94.45,94.63,8109.0,89.7306,89.9396,89.7306,89.9016,8109.0
2022-09-06 11:55:00,94.57,94.68,94.55,94.6,21982.0,89.8446,89.9491,89.8256,89.8731,21982.0
2022-09-06 12:00:00,94.59,94.69,94.57,94.57,17639.0,89.8636,89.9586,89.8446,89.8446,17639.0
2022-09-06 12:05:00,94.58,94.7,94.27,94.29,19612.0,89.8541,89.9681,89.5596,89.5786,19612.0
2022-09-06 12:10:00,94.32,94.33,94.23,94.28,43284.0,89.6071,89.6166,89.5216,89.5691,43284.0
2022-09-06 12:15:00,94.26,94.31,94.05,94.15,34574.0,89.5501,89.5976,89.3506,89.4456,34574.0
2022-09-06 12:20:00,94.12,94.19,94.03,94.05,19821.0,89.4171,89.4836,89.3316,89.3506,19821.0
2022-09-06 12:25:00,94.03,94.15,93.99,94.14,10546.0,89.3316,89.4456,89.2936,89.4361,10546.0
2022-09-06 12:30:00,94.14,94.17,93.99,94.01,18224.0,89.4361,89.4646,89.2936,89.3126,18224.0
2022-09-06 12:35:00,94.05,94.17,94.03,94.13,51172.0,89.3506,89.4646,89.3316,89.4266,51172.0
2022-09-06 12:40:00,94.15,94.33,94.02,94.32,31100.0,89.4456,89.6166,89.3221,89.6071,31100.0
2022-09-06 12:45:00,94.31,94.34,94.22,94.3,24118.0,89.5976,89.6261,89.5121,89.5881,24118.0
2022-09-06 12:50:00,94.33,94.34,94.17,94.29,31481.0,89.6166,89.6261,89.4646,89.5786,31481.0
2022-09-06 12:55:00,94.29,94.34,94.21,94.23,14574.0,89.5786,89.6261,89.5026,89.5216,14574.0
2022-09-06 13:00:00,94.2,94.25,94.03,94.08,27733.0,89.4931,89.5406,89.3316,89.3791,27733.0
2022-09-06 13:05:00,94.09,94.09,93.86,93.86,17185.0,89.3886,89.3886,89.1701,89.1701,17185.0
2022-09-06 13:10:00,93.88,93.93,93.76,93.79,16923.0,89.1891,89.2366,89.0751,89.1036,16923.0
2022-09-06 13:15:00,93.78,93.93,93.73,93.9,41341.0,89.0941,89.2366,89.0466,89.2081,41341.0
2022-09-06 13:20:00,93.89,93.95,93.88,93.92,28463.0,89.1986,89.2556,89.1891,89.2271,28463.0
2022-09-06 13:25:00,93.9,93.92,93.82,93.83,18658.0,89.2081,89.2271,89.1321,89.1416,18658.0
2022-09-06 13:30:00,93.84,94.05,93.81,93.98,46934.0,89.1511,89.3506,89.1226,89.2841,46934.0
2022-09-06 13:35:00,93.96,94.0,93.88,93.96,52129.0,89.2651,89.3031,89.1891,89.2651,52129.0
2022-09-06 13:40:00,93.95,93.96,93.78,93.87,17027.0,89.2556,89.2651,89.0941,89.1796,17027.0
2022-09-06 13:45:00,93.87,93.92,93.74,93.74,24545.0,89.1796,89.2271,89.0561,89.0561,24545.0
2022-09-06 13:50:00,93.77,93.83,93.7,93.82,30167.0,89.0846,89.1416,89.0181,89.1321,30167.0
2022-09-06 13:55:00,93.83,93.97,93.81,93.97,26851.0,89.1416,89.2746,89.1226,89.2746,26851.0
2022-09-06 14:00:00,93.92,94.08,93.91,93.99,18975.0,89.2271,89.3791,89.2176,89.2936,18975.0
2022-09-06 14:05:00,94.0,94.04,93.91,93.99,49073.0,89.3031,89.3411,89.2176,89.2936,49073.0
2022-09-06 14:10:00,94.0,94.26,93.99,94.2,35211.0,89.3031,89.5501,89.2936,89.4931,35211.0
2022-09-06 14:15:00,94.2,94.26,94.14,94.2,21328.0,89.4931,89.5501,89.4361,89.4931,21328.0
2022-09-06 14:20:00,94.2,94.23,94.11,94.15,23384.0,89.4931,89.5216,89.4076,89.4456,23384.0
2022-09-06 14:25:00,94.19,94.19,94.08,94.12,15248.0,89.4836,89.4836,89.3791,89.4171,15248.0
2022-09-06 14:30:00,94.15,94.15,93.93,94.04,59278.0,89.4456,89.4456,89.2366,89.3411,59278.0
2022-09-06 14:35:00,94.03,94.14,94.0,94.08,38202.0,89.3316,89.4361,89.3031,89.3791,38202.0
2022-09-06 14:40:00,94.05,94.07,93.98,94.03,43335.0,89.3506,89.3696,89.2841,89.3316,43335.0
2022-09-06 14:45:00,94.01,94.04,93.93,94.03,21600.0,89.3126,89.3411,89.2366,89.3316,21600.0
2022-09-06 14:50:00,94.02,94.02,93.84,93.93,113523.0,89.3221,89.3221,89.1511,89.2366,113523.0
2022-09-06 14:55:00,93.95,94.05,93.89,93.95,98161.0,89.2556,89.3506,89.1986,89.2556,98161.0
2022-09-06 15:00:00,93.95,93.99,93.77,93.81,15191.0,89.2556,89.2936,89.0846,89.1226,15191.0
2022-09-06 15:05:00,93.82,94.04,93.8,94.03,34020.0,89.1321,89.3411,89.1131,89.3316,34020.0
2022-09-06 15:10:00,94.03,94.03,93.85,93.86,34917.0,89.3316,89.3316,89.1606,89.1701,34917.0
2022-09-06 15:15:00,93.85,93.96,93.76,93.76,61978.0,89.1606,89.2651,89.0751,89.0751,61978.0
2022-09-06 15:20:00,93.76,93.84,93.6,93.83,42490.0,89.0751,89.1511,88.9231,89.1416,42490.0
2022-09-06 15:25:00,93.81,93.9,93.8,93.81,36143.0,89.1226,89.2081,89.1131,89.1226,36143.0
2022-09-06 15:30:00,93.81,93.81,93.64,93.73,55896.0,89.1226,89.1226,88.9611,89.0466,55896.0
2022-09-06 15:35:00,93.73,93.84,93.73,93.81,39903.0,89.0466,89.1511,89.0466,89.1226,39903.0
2022-09-06 15:40:00,93.81,94.09,93.8,94.08,28812.0,89.1226,89.3886,89.1131,89.3791,28812.0
2022-09-06 15:45:00,94.07,94.1,93.95,94.09,243069.0,89.3696,89.3981,89.2556,89.3886,243069.0
2022-09-06 15:50:00,94.09,94.12,93.96,94.0,67914.0,89.3886,89.4171,89.2651,89.3031,67914.0
2022-09-06 15:55:00,93.99,94.1,93.88,94.06,112527.0,89.2936,89.3981,89.1891,89.3601,112527.0
2022-09-07 09:30:00,93.92,94.1,93.88,94.03,88793.0,89.2271,89.3981,89.1891,89.3316,88793.0
2022-09-07 09:35:00,94.06,94.32,94.02,94.24,57354.0,89.3601,89.6071,89.3221,89.5311,57354.0
2022-09-07 09:40:00,94.2,94.35,94.15,94.28,29429.0,89.4931,89.6356,89.4456,89.5691,29429.0
2022-09-07 09:45:00,94.27,94.42,94.27,94.36,18435.0,89.5596,89.7021,89.5596,89.6451,18435.0
2022-09-07 09:50:00,94.38,94.38,94.1,94.17,16201.0,89.6641,89.6641,89.3981,89.4646,16201.0
2022-09-07 09:55:00,94.17,94.29,94.14,94.2,22223.0,89.4646,89.5786,89.4361,89.4931,22223.0
2022-09-07 10:00:00,94.18,94.38,94.01,94.3,42071.0,89.4741,89.6641,89.3126,89.5881,42071.0
2022-09-07 10:05:00,94.35,94.4,94.11,94.2,329617.0,89.6356,89.6831,89.4076,89.4931,329617.0
2022-09-07 10:10:00,94.24,94.28,93.97,93.98,22636.0,89.5311,89.5691,89.2746,89.2841,22636.0
2022-09-07 10:15:00,93.98,94.19,93.9,94.14,17373.0,89.2841,89.4836,89.2081,89.4361,17373.0
2022-09-07 10:20:00,94.14,94.27,94.07,94.1,15297.0,89.4361,89.5596,89.3696,89.3981,15297.0
2022-09-07 10:25:00,94.05,94.42,94.05,94.4,131408.0,89.3506,89.7021,89.3506,89.6831,131408.0
2022-09-07 10:30:00,94.42,94.61,94.42,94.49,68972.0,89.7021,89.8826,89.7021,89.7686,68972.0
2022-09-07 10:35:00,94.5,94.58,94.44,94.47,14913.0,89.7781,89.8541,89.7211,89.7496,14913.0
2022-09-07 10:40:00,94.47,94.62,94.42,94.49,24515.0,89.7496,89.8921,89.7021,89.7686,24515.0
2022-09-07 10:45:00,94.48,94.51,94.43,94.46,6017.0,89.7591,89.7876,89.7116,89.7401,6017.0
2022-09-07 10:50:00,94.49,94.6,94.42,94.57,28586.0,89.7686,89.8731,89.7021,89.8446,28586.0
2022-09-07 10:55:00,94.55,94.6,94.49,94.52,18870.0,89.8256,89.8731,89.7686,89.7971,18870.0
2022-09-07 11:00:00,94.51,94.57,94.39,94.55,14344.0,89.7876,89.8446,89.6736,89.8256,14344.0
2022-09-07 11:05:00,94.54,94.64,94.47,94.61,11592.0,89.8161,89.9111,89.7496,89.8826,11592.0
2022-09-07 11:10:00,94.59,94.69,94.58,94.61,23763.0,89.8636,89.9586,89.8541,89.8826,23763.0
2022-09-07 11:15:00,94.61,94.63,94.45,94.5,11953.0,89.8826,89.9016,89.7306,89.7781,11953.0
2022-09-07 11:20:00,94.52,94.57,94.45,94.54,53256.0,89.7971,89.8446,89.7306,89.8161,53256.0
2022-09-07 11:25:00,94.53,94.59,94.42,94.42,31275.0,89.8066,89.8636,89.7021,89.7021,31275.0
2022-09-07 11:30:00,94.42,94.5,94.33,94.36,13042.0,89.7021,89.7781,89.6166,89.6451,13042.0
2022-09-07 11:35:00,94.37,94.48,94.37,94.45,25278.0,89.6546,89.7591,89.6546,89.7306,25278.0
2022-09-07 11:40:00,94.41,94.47,94.32,94.35,11736.0,89.6926,89.7496,89.6071,89.6356,11736.0
2022-09-07 11:45:00,94.36,94.48,94.36,94.46,4333.0,89.6451,89.7591,89.6451,89.7401,4333.0
2022-09-07 11:50:00,94.46,94.51,94.45,94.49,18523.0,89.7401,89.7876,89.7306,89.7686,18523.0
2022-09-07 11:55:00,94.5,94.53,94.38,94.39,9554.0,89.7781,89.8066,89.6641,89.6736,9554.0
2022-09-07 12:00:00,94.39,94.45,94.38,94.39,15755.0,89.6736,89.7306,89.6641,89.6736,15755.0
2022-09-07 12:05:00,94.4,94.44,94.3,94.43,18706.0,89.6831,89.7211,89.5881,89.7116,18706.0
2022-09-07 12:10:00,94.44,94.45,94.29,94.34,43110.0,89.7211,89.7306,89.5786,89.6261,43110.0
2022-09-07 12:15:00,94.31,94.36,94.22,94.22,20457.0,89.5976,89.6451,89.5121,89.5121,20457.0
2022-09-07 12:20:00,94.24,94.24,94.11,94.16,8399.0,89.5311,89.5311,89.4076,89.4551,8399.0
2022-09-07 12:25:00,94.16,94.29,94.15,94.28,9250.0,89.4551,89.5786,89.4456,89.5691,9250.0
2022-09-07 12:30:00,94.28,94.35,94.22,94.34,8507.0,89.5691,89.6356,89.5121,89.6261,8507.0
2022-09-07 12:35:00,94.35,94.4,94.28,94.4,12222.0,89.6356,89.6831,89.5691,89.6831,12222.0
2022-09-07 12:40:00,94.44,94.64,94.4,94.62,20162.0,89.7211,89.9111,89.6831,89.8921,20162.0
2022-09-07 12:45:00,94.63,94.65,94.57,94.6,21330.0,89.9016,89.9206,89.8446,89.8731,21330.0
2022-09-07 12:50:00,94.58,94.62,94.56,94.57,16688.0,89.8541,89.8921,89.8351,89.8446,16688.0
2022-09-07 12:55:00,94.51,94.57,94.48,94.56,6383.0,89.7876,89.8446,89.7591,89.8351,6383.0
2022-09-07 13:00:00,94.57,94.71,94.56,94.68,16996.0,89.8446,89.9776,89.8351,89.9491,16996.0
2022-09-07 13:05:00,94.68,94.69,94.61,94.67,13257.0,89.9491,89.9586,89.8826,89.9396,13257.0
2022-09-07 13:10:00,94.66,94.69,94.61,94.65,7942.0,89.9301,89.9586,89.8826,89.9206,7942.0
2022-09-07 13:15:00,94.65,94.69,94.59,94.6,30836.0,89.9206,89.9586,89.8636,89.8731,30836.0
2022-09-07 13:20:00,94.6,94.72,94.59,94.64,12987.0,89.8731,89.9871,89.8636,89.9111,12987.0
2022-09-07 13:25:00,94.64,94.64,94.57,94.59,6928.0,89.9111,89.9111,89.8446,89.8636,6928.0
2022-09-07 13:30:00,94.61,94.74,94.61,94.74,15987.0,89.8826,90.0061,89.8826,90.0061,15987.0
2022-09-07 13:35:00,94.73,94.84,94.72,94.8,34113.0,89.9966,90.1011,89.9871,90.0631,34113.0
2022-09-07 13:40:00,94.79,94.92,94.79,94.92,15152.0,90.0536,90.1771,90.0536,90.1771,15152.0
2022-09-07 13:45:00,94.91,94.96,94.84,94.95,19994.0,90.1676,90.2151,90.1011,90.2056,19994.0
2022-09-07 13:50:00,94.95,95.02,94.92,94.98,45206.0,90.2056,90.2721,90.1771,90.2341,45206.0
2022-09-07 13:55:00,94.99,95.0,94.96,94.98,46476.0,90.2436,90.2531,90.2151,90.2341,46476.0
2022-09-07 14:00:00,94.98,95.14,94.96,95.13,23209.0,90.2341,90.3861,90.2151,90.3766,23209.0
2022-09-07 14:05:00,95.14,95.16,95.05,95.08,25576.0,90.3861,90.4051,90.3006,90.3291,25576.0
2022-09-07 14:10:00,95.09,95.14,95.05,95.14,21745.0,90.3386,90.3861,90.3006,90.3861,21745.0
2022-09-07 14:15:00,95.12,95.17,95.01,95.01,22316.0,90.3671,90.4146,90.2626,90.2626,22316.0
2022-09-07 14:20:00,95.03,95.04,94.97,95.03,16429.0,90.2816,90.2911,90.2246,90.2816,16429.0
2022-09-07 14:25:00,95.04,95.18,95.03,95.18,37548.0,90.2911,90.4241,90.2816,90.4241,37548.0
2022-09-07 14:30:00,95.18,95.28,95.16,95.27,34743.0,90.4241,90.5191,90.4051,90.5096,34743.0
2022-09-07 14:35:00,95.27,95.28,95.24,95.25,33628.0,90.5096,90.5191,90.4811,90.4906,33628.0
2022-09-07 14:40:00,95.25,95.33,95.24,95.28,47298.0,90.4906,90.5666,90.4811,90.5191,47298.0
2022-09-07 14:45:00,95.3,95.34,95.28,95.34,44209.0,90.5381,90.5761,90.5191,90.5761,44209.0
2022-09-07 14:50:00,95.34,95.43,95.27,95.43,74664.0,90.5761,90.6616,90.5096,90.6616,74664.0
2022-09-07 14:55:00,95.43,95.5,95.4,95.5,12250.0,90.6616,90.7281,90.6331,90.7281,12250.0
2022-09-07 15:00:00,95.49,95.54,95.46,95.51,28169.0,90.7186,90.7661,90.6901,90.7376,28169.0
2022-09-07 15:05:00,95.51,95.59,95.46,95.59,41363.0,90.7376,90.8136,90.6901,90.8136,41363.0
2022-09-07 15:10:00,95.58,95.66,95.56,95.65,20983.0,90.8041,90.8801,90.7851,90.8706,20983.0
2022-09-07 15:15:00,95.66,95.7,95.5,95.55,37675.0,90.8801,90.9181,90.7281,90.7756,37675.0
2022-09-07 15:20:00,95.54,95.61,95.49,95.55,48685.0,90.7661,90.8326,90.7186,90.7756,48685.0
2022-09-07 15:25:00,95.56,95.71,95.55,95.7,29375.0,90.7851,90.9276,90.7756,90.9181,29375.0
2022-09-07 15:30:00,95.7,95.76,95.61,95.74,47940.0,90.9181,90.9751,90.8326,90.9561,47940.0
2022-09-07 15:35:00,95.73,95.76,95.6,95.65,38997.0,90.9466,90.9751,90.8231,90.8706,38997.0
2022-09-07 15:40:00,95.65,95.7,95.57,95.69,24906.0,90.8706,90.9181,90.7946,90.9086,24906.0
2022-09-07 15:45:00,95.69,95.86,95.68,95.84,115388.0,90.9086,91.0701,90.8991,91.0511,115388.0
2022-09-07 15:50:00,95.84,95.86,95.66,95.81,56365.0,91.0511,91.0701,90.8801,91.0226,56365.0
2022-09-07 15:55:00,95.82,95.82,95.67,95.72,64951.0,91.0321,91.0321,90.8896,90.9371,64951.0
2022-09-08 09:30:00,95.02,95.14,94.62,94.64,86801.0,90.2721,90.3861,89.8921,89.9111,86801.0
2022-09-08 09:35:00,94.59,94.6,94.37,94.52,42263.0,89.8636,89.8731,89.6546,89.7971,42263.0
2022-09-08 09:40:00,94.51,95.09,94.26,95.06,87278.0,89.7876,90.3386,89.5501,90.3101,87278.0
2022-09-08 09:45:00,95.05,95.07,94.77,94.94,50267.0,90.3006,90.3196,90.0346,90.1961,50267.0
2022-09-08 09:50:00,94.95,95.22,94.84,95.22,46988.0,90.2056,90.4621,90.1011,90.4621,46988.0
2022-09-08 09:55:00,95.25,95.41,95.11,95.2,28984.0,90.4906,90.6426,90.3576,90.4431,28984.0
2022-09-08 10:00:00,95.25,95.27,94.85,94.93,61712.0,90.4906,90.5096,90.1106,90.1866,61712.0
2022-09-08 10:05:00,94.88,95.29,94.88,95.18,19742.0,90.1391,90.5286,90.1391,90.4241,19742.0
2022-09-08 10:10:00,95.28,95.32,95.04,95.15,41785.0,90.5191,90.5571,90.2911,90.3956,41785.0
2022-09-08 10:15:00,95.13,95.47,95.09,95.47,53542.0,90.3766,90.6996,90.3386,90.6996,53542.0
2022-09-08 10:20:00,95.46,95.61,95.31,95.35,44442.0,90.6901,90.8326,90.5476,90.5856,44442.0
2022-09-08 10:25:00,95.34,95.45,95.28,95.42,21685.0,90.5761,90.6806,90.5191,90.6521,21685.0
2022-09-08 10:30:00,95.4,95.64,95.37,95.6,26284.0,90.6331,90.8611,90.6046,90.8231,26284.0
2022-09-08 10:35:00,95.55,95.85,95.53,95.81,40735.0,90.7756,91.0606,90.7566,91.0226,40735.0
2022-09-08 10:40:00,95.83,95.94,95.76,95.87,27689.0,91.0416,91.1461,90.9751,91.0796,27689.0
2022-09-08 10:45:00,95.9,95.91,95.77,95.86,16794.0,91.1081,91.1176,90.9846,91.0701,16794.0
2022-09-08 10:50:00,95.79,95.84,95.7,95.82,14803.0,91.0036,91.0511,90.9181,91.0321,14803.0
2022-09-08 10:55:00,95.81,95.89,95.74,95.8,15729.0,91.0226,91.0986,90.9561,91.0131,15729.0
2022-09-08 11:00:00,95.82,96.02,95.78,95.91,20979.0,91.0321,91.2221,90.9941,91.1176,20979.0
2022-09-08 11:05:00,95.91,96.04,95.9,95.92,23144.0,91.1176,91.2411,91.1081,91.1271,23144.0
2022-09-08 11:10:00,95.95,95.99,95.86,95.99,8910.0,91.1556,91.1936,91.0701,91.1936,8910.0
2022-09-08 11:15:00,95.97,96.07,95.96,96.06,17520.0,91.1746,91.2696,91.1651,91.2601,17520.0
2022-09-08 11:20:00,96.05,96.07,95.98,96.04,18831.0,91.2506,91.2696,91.1841,91.2411,18831.0
2022-09-08 11:25:00,96.03,96.07,95.99,96.03,12019.0,91.2316,91.2696,91.1936,91.2316,12019.0
2022-09-08 11:30:00,96.02,96.07,95.98,96.06,32415.0,91.2221,91.2696,91.1841,91.2601,32415.0
2022-09-08 11:35:00,96.06,96.13,95.96,95.96,32068.0,91.2601,91.3267,91.1651,91.1651,32068.0
2022-09-08 11:40:00,95.96,96.0,95.89,95.96,24615.0,91.1651,91.2031,91.0986,91.1651,24615.0
2022-09-08 11:45:00,95.96,96.02,95.94,95.95,19744.0,91.1651,91.2221,91.1461,91.1556,19744.0
2022-09-08 11:50:00,95.94,96.08,95.93,96.06,12779.0,91.1461,91.2791,91.1366,91.2601,12779.0
2022-09-08 11:55:00,96.05,96.09,96.03,96.05,14519.0,91.2506,91.2886,91.2316,91.2506,14519.0
2022-09-08 12:00:00,96.07,96.09,95.55,95.55,38945.0,91.2696,91.2886,90.7756,90.7756,38945.0
2022-09-08 12:05:00,95.53,95.55,95.22,95.4,63369.0,90.7566,90.7756,90.4621,90.6331,63369.0
2022-09-08 12:10:00,95.37,95.45,95.21,95.3,31958.0,90.6046,90.6806,90.4526,90.5381,31958.0
2022-09-08 12:15:00,95.32,95.45,95.27,95.4,10416.0,90.5571,90.6806,90.5096,90.6331,10416.0
2022-09-08 12:20:00,95.4,95.45,95.18,95.24,18988.0,90.6331,90.6806,90.4241,90.4811,18988.0
2022-09-08 12:25:00,95.23,95.36,95.19,95.28,13374.0,90.4716,90.5951,90.4336,90.5191,13374.0
2022-09-08 12:30:00,95.27,95.47,95.26,95.37,25280.0,90.5096,90.6996,90.5001,90.6046,25280.0
2022-09-08 12:35:00,95.39,95.56,95.39,95.51,20953.0,90.6236,90.7851,90.6236,90.7376,20953.0
2022-09-08 12:40:00,95.5,95.76,95.46,95.74,25024.0,90.7281,90.9751,90.6901,90.9561,25024.0
2022-09-08 12:45:00,95.72,95.73,95.66,95.71,13561.0,90.9371,90.9466,90.8801,90.9276,13561.0
2022-09-08 12:50:00,95.73,95.85,95.72,95.76,16002.0,90.9466,91.0606,90.9371,90.9751,16002.0
2022-09-08 12:55:00,95.8,95.82,95.74,95.77,30181.0,91.0131,91.0321,90.9561,90.9846,30181.0
2022-09-08 13:00:00,95.78,95.82,95.62,95.68,29022.0,90.9941,91.0321,90.8421,90.8991,29022.0
2022-09-08 13:05:00,95.66,95.75,95.53,95.64,86814.0,90.8801,90.9656,90.7566,90.8611,86814.0
2022-09-08 13:10:00,95.65,95.92,95.64,95.89,31467.0,90.8706,91.1271,90.8611,91.0986,31467.0
2022-09-08 13:15:00,95.9,95.92,95.83,95.88,29343.0,91.1081,91.1271,91.0416,91.0891,29343.0
2022-09-08 13:20:00,95.89,95.93,95.87,95.91,17641.0,91.0986,91.1366,91.0796,91.1176,17641.0
2022-09-08 13:25:00,95.89,95.97,95.8,95.88,20165.0,91.0986,91.1746,91.0131,91.0891,20165.0
2022-09-08 13:30:00,95.91,95.93,95.81,95.91,25519.0,91.1176,91.1366,91.0226,91.1176,25519.0
2022-09-08 13:35:00,95.88,96.08,95.88,96.0,27216.0,91.0891,91.2791,91.0891,91.2031,27216.0
2022-09-08 13:40:00,96.01,96.02,95.96,95.99,12489.0,91.2126,91.2221,91.1651,91.1936,12489.0
2022-09-08 13:45:00,95.97,96.04,95.95,96.03,70072.0,91.1746,91.2411,91.1556,91.2316,70072.0
2022-09-08 13:50:00,96.03,96.06,95.96,95.96,15052.0,91.2316,91.2601,91.1651,91.1651,15052.0
2022-09-08 13:55:00,95.98,95.99,95.74,95.93,42618.0,91.1841,91.1936,90.9561,91.1366,42618.0
2022-09-08 14:00:00,95.95,96.04,95.9,96.04,10315.0,91.1556,91.2411,91.1081,91.2411,10315.0
2022-09-08 14:05:00,96.04,96.09,95.93,95.97,39407.0,91.2411,91.2886,91.1366,91.1746,39407.0
2022-09-08 14:10:00,95.97,96.03,95.96,95.98,29855.0,91.1746,91.2316,91.1651,91.1841,29855.0
2022-09-08 14:15:00,95.98,96.08,95.92,96.06,15610.0,91.1841,91.2791,91.1271,91.2601,15610.0
2022-09-08 14:20:00,96.04,96.08,96.02,96.05,13458.0,91.2411,91.2791,91.2221,91.2506,13458.0
2022-09-08 14:25:00,96.09,96.1,96.0,96.04,14518.0,91.2886,91.2982,91.2031,91.2411,14518.0
2022-09-08 14:30:00,96.03,96.17,96.03,96.15,41753.0,91.2316,91.3647,91.2316,91.3457,41753.0
2022-09-08 14:35:00,96.15,96.16,96.08,96.14,52598.0,91.3457,91.3552,91.2791,91.3362,52598.0
2022-09-08 14:40:00,96.13,96.16,95.8,95.93,46869.0,91.3267,91.3552,91.0131,91.1366,46869.0
2022-09-08 14:45:00,95.95,95.95,95.76,95.84,9410.0,91.1556,91.1556,90.9751,91.0511,9410.0
2022-09-08 14:50:00,95.82,95.95,95.76,95.93,19366.0,91.0321,91.1556,90.9751,91.1366,19366.0
2022-09-08 14:55:00,95.9,95.95,95.84,95.86,260679.0,91.1081,91.1556,91.0511,91.0701,260679.0
2022-09-08 15:00:00,95.86,95.94,95.7,95.81,55018.0,91.0701,91.1461,90.9181,91.0226,55018.0
2022-09-08 15:05:00,95.79,95.88,95.78,95.82,34006.0,91.0036,91.0891,90.9941,91.0321,34006.0
2022-09-08 15:10:00,95.82,95.94,95.76,95.93,11570.0,91.0321,91.1461,90.9751,91.1366,11570.0
2022-09-08 15:15:00,95.94,96.03,95.92,95.99,27140.0,91.1461,91.2316,91.1271,91.1936,27140.0
2022-09-08 15:20:00,96.01,96.1,95.99,96.08,11182.0,91.2126,91.2982,91.1936,91.2791,11182.0
2022-09-08 15:25:00,96.1,96.1,96.04,96.06,20239.0,91.2982,91.2982,91.2411,91.2601,20239.0
2022-09-08 15:30:00,96.08,96.14,96.01,96.02,30062.0,91.2791,91.3362,91.2126,91.2221,30062.0
2022-09-08 15:35:00,96.01,96.05,95.98,95.99,27349.0,91.2126,91.2506,91.1841,91.1936,27349.0
2022-09-08 15:40:00,96.0,96.0,95.86,95.89,22916.0,91.2031,91.2031,91.0701,91.0986,22916.0
2022-09-08 15:45:00,95.91,96.03,95.9,95.96,39336.0,91.1176,91.2316,91.1081,91.1651,39336.0
2022-09-08 15:50:00,95.98,96.19,95.98,96.18,81902.0,91.1841,91.3837,91.1841,91.3742,81902.0
2022-09-08 15:55:00,96.17,96.2,96.06,96.17,180731.0,91.3647,91.3932,91.2601,91.3647,180731.0
2022-09-09 09:30:00,96.95,97.23,96.85,97.21,79990.0,92.1057,92.3717,92.0107,92.3527,79990.0
2022-09-09 09:35:00,97.22,97.26,97.08,97.2,37702.0,92.3622,92.4002,92.2292,92.3432,37702.0
2022-09-09 09:40:00,97.26,97.29,97.13,97.13,36382.0,92.4002,92.4287,92.2767,92.2767,36382.0
2022-09-09 09:45:00,97.13,97.25,97.03,97.12,65990.0,92.2767,92.3907,92.1817,92.2672,65990.0
2022-09-09 09:50:00,97.13,97.21,97.09,97.2,22933.0,92.2767,92.3527,92.2387,92.3432,22933.0
2022-09-09 09:55:00,97.17,97.4,97.08,97.39,30048.0,92.3147,92.5332,92.2292,92.5237,30048.0
2022-09-09 10:00:00,97.4,97.71,97.38,97.71,49915.0,92.5332,92.8277,92.5142,92.8277,49915.0
2022-09-09 10:05:00,97.72,97.92,97.71,97.87,53269.0,92.8372,93.0272,92.8277,92.9797,53269.0
2022-09-09 10:10:00,97.89,97.89,97.76,97.87,41907.0,92.9987,92.9987,92.8752,92.9797,41907.0
2022-09-09 10:15:00,97.87,98.04,97.76,97.84,27038.0,92.9797,93.1412,92.8752,92.9512,27038.0
2022-09-09 10:20:00,97.84,97.92,97.71,97.74,23973.0,92.9512,93.0272,92.8277,92.8562,23973.0
2022-09-09 10:25:00,97.72,97.89,97.64,97.86,21255.0,92.8372,92.9987,92.7612,92.9702,21255.0
2022-09-09 10:30:00,97.86,97.86,97.77,97.77,6653.0,92.9702,92.9702,92.8847,92.8847,6653.0
2022-09-09 10:35:00,97.79,97.85,97.72,97.78,26790.0,92.9037,92.9607,92.8372,92.8942,26790.0
2022-09-09 10:40:00,97.77,97.98,97.76,97.95,46776.0,92.8847,93.0842,92.8752,93.0557,46776.0
2022-09-09 10:45:00,97.95,98.0,97.82,97.95,17961.0,93.0557,93.1032,92.9322,93.0557,17961.0
2022-09-09 10:50:00,97.95,97.97,97.8,97.84,16198.0,93.0557,93.0747,92.9132,92.9512,16198.0
2022-09-09 10:55:00,97.82,97.83,97.76,97.79,9093.0,92.9322,92.9417,92.8752,92.9037,9093.0
2022-09-09 11:00:00,97.8,97.81,97.57,97.65,14889.0,92.9132,92.9227,92.6947,92.7707,14889.0
2022-09-09 11:05:00,97.67,97.71,97.58,97.6,14603.0,92.7897,92.8277,92.7042,92.7232,14603.0
2022-09-09 11:10:00,97.58,97.62,97.54,97.61,19397.0,92.7042,92.7422,92.6662,92.7327,19397.0
2022-09-09 11:15:00,97.63,97.68,97.56,97.58,12762.0,92.7517,92.7992,92.6852,92.7042,12762.0
2022-09-09 11:20:00,97.58,97.59,97.49,97.59,19430.0,92.7042,92.7137,92.6187,92.7137,19430.0
2022-09-09 11:25:00,97.59,97.7,97.58,97.66,9700.0,92.7137,92.8182,92.7042,92.7802,9700.0
2022-09-09 11:30:00,97.63,97.65,97.51,97.58,9337.0,92.7517,92.7707,92.6377,92.7042,9337.0
2022-09-09 11:35:00,97.56,97.73,97.56,97.73,12494.0,92.6852,92.8467,92.6852,92.8467,12494.0
2022-09-09 11:40:00,97.73,97.74,97.64,97.67,8026.0,92.8467,92.8562,92.7612,92.7897,8026.0
2022-09-09 11:45:00,97.64,97.68,97.62,97.63,27293.0,92.7612,92.7992,92.7422,92.7517,27293.0
2022-09-09 11:50:00,97.64,97.64,97.56,97.59,21140.0,92.7612,92.7612,92.6852,92.7137,21140.0
2022-09-09 11:55:00,97.6,97.69,97.57,97.67,7737.0,92.7232,92.8087,92.6947,92.7897,7737.0
2022-09-09 12:00:00,97.67,97.71,97.43,97.47,19036.0,92.7897,92.8277,92.5617,92.5997,19036.0
2022-09-09 12:05:00,97.5,97.54,97.44,97.54,21968.0,92.6282,92.6662,92.5712,92.6662,21968.0
2022-09-09 12:10:00,97.56,97.67,97.56,97.63,11540.0,92.6852,92.7897,92.6852,92.7517,11540.0
2022-09-09 12:15:00,97.62,97.62,97.5,97.6,11402.0,92.7422,92.7422,92.6282,92.7232,11402.0
2022-09-09 12:20:00,97.6,97.6,97.43,97.47,15868.0,92.7232,92.7232,92.5617,92.5997,15868.0
2022-09-09 12:25:00,97.48,97.57,97.45,97.54,8823.0,92.6092,92.6947,92.5807,92.6662,8823.0
2022-09-09 12:30:00,97.55,97.65,97.5,97.64,11247.0,92.6757,92.7707,92.6282,92.7612,11247.0
2022-09-09 12:35:00,97.66,97.73,97.66,97.7,4698.0,92.7802,92.8467,92.7802,92.8182,4698.0
2022-09-09 12:40:00,97.69,97.75,97.65,97.68,10980.0,92.8087,92.8657,92.7707,92.7992,10980.0
2022-09-09 12:45:00,97.67,97.79,97.65,97.77,7656.0,92.7897,92.9037,92.7707,92.8847,7656.0
2022-09-09 12:50:00,97.77,97.84,97.77,97.8,15200.0,92.8847,92.9512,92.8847,92.9132,15200.0
2022-09-09 12:55:00,97.81,97.82,97.74,97.77,13567.0,92.9227,92.9322,92.8562,92.8847,13567.0
2022-09-09 13:00:00,97.73,97.74,97.66,97.69,25323.0,92.8467,92.8562,92.7802,92.8087,25323.0
2022-09-09 13:05:00,97.71,97.79,97.7,97.78,5989.0,92.8277,92.9037,92.8182,92.8942,5989.0
2022-09-09 13:10:00,97.77,97.85,97.76,97.85,9999.0,92.8847,92.9607,92.8752,92.9607,9999.0
2022-09-09 13:15:00,97.85,97.88,97.84,97.85,25771.0,92.9607,92.9892,92.9512,92.9607,25771.0
2022-09-09 13:20:00,97.85,97.89,97.82,97.85,16215.0,92.9607,92.9987,92.9322,92.9607,16215.0
2022-09-09 13:25:00,97.88,97.91,97.85,97.87,9599.0,92.9892,93.0177,92.9607,92.9797,9599.0
2022-09-09 13:30:00,97.87,97.94,97.85,97.92,7330.0,92.9797,93.0462,92.9607,93.0272,7330.0
2022-09-09 13:35:00,97.92,97.93,97.9,97.92,13874.0,93.0272,93.0367,93.0082,93.0272,13874.0
2022-09-09 13:40:00,97.9,97.9,97.81,97.82,8381.0,93.0082,93.0082,92.9227,92.9322,8381.0
2022-09-09 13:45:00,97.8,97.83,97.74,97.81,16457.0,92.9132,92.9417,92.8562,92.9227,16457.0
2022-09-09 13:50:00,97.83,97.86,97.81,97.84,15748.0,92.9417,92.9702,92.9227,92.9512,15748.0
2022-09-09 13:55:00,97.85,97.88,97.85,97.88,2924.0,92.9607,92.9892,92.9607,92.9892,2924.0
2022-09-09 14:00:00,97.86,97.86,97.78,97.81,17004.0,92.9702,92.9702,92.8942,92.9227,17004.0
2022-09-09 14:05:00,97.81,97.9,97.77,97.86,10921.0,92.9227,93.0082,92.8847,92.9702,10921.0
2022-09-09 14:10:00,97.85,97.95,97.82,97.94,18534.0,92.9607,93.0557,92.9322,93.0462,18534.0
2022-09-09 14:15:00,97.94,97.99,97.93,97.98,7226.0,93.0462,93.0937,93.0367,93.0842,7226.0
2022-09-09 14:20:00,97.97,98.03,97.95,98.02,13410.0,93.0747,93.1317,93.0557,93.1222,13410.0
2022-09-09 14:25:00,98.01,98.02,97.97,98.01,12644.0,93.1127,93.1222,93.0747,93.1127,12644.0
2022-09-09 14:30:00,98.02,98.02,97.93,97.94,37817.0,93.1222,93.1222,93.0367,93.0462,37817.0
2022-09-09 14:35:00,97.94,98.02,97.92,98.0,18389.0,93.0462,93.1222,93.0272,93.1032,18389.0
2022-09-09 14:40:00,97.98,98.03,97.93,97.96,15190.0,93.0842,93.1317,93.0367,93.0652,15190.0
2022-09-09 14:45:00,97.95,97.97,97.89,97.92,12266.0,93.0557,93.0747,92.9987,93.0272,12266.0
2022-09-09 14:50:00,97.93,97.97,97.88,97.96,13031.0,93.0367,93.0747,92.9892,93.0652,13031.0
2022-09-09 14:55:00,97.95,98.06,97.95,98.06,11501.0,93.0557,93.1602,93.0557,93.1602,11501.0
2022-09-09 15:00:00,98.04,98.09,98.03,98.09,23469.0,93.1412,93.1887,93.1317,93.1887,23469.0
2022-09-09 15:05:00,98.08,98.08,98.0,98.05,10953.0,93.1792,93.1792,93.1032,93.1507,10953.0
2022-09-09 15:10:00,98.04,98.14,98.03,98.14,11817.0,93.1412,93.2362,93.1317,93.2362,11817.0
2022-09-09 15:15:00,98.13,98.17,98.11,98.17,13691.0,93.2267,93.2647,93.2077,93.2647,13691.0
2022-09-09 15:20:00,98.17,98.17,98.07,98.09,7914.0,93.2647,93.2647,93.1697,93.1887,7914.0
2022-09-09 15:25:00,98.09,98.1,98.05,98.06,12362.0,93.1887,93.1982,93.1507,93.1602,12362.0
2022-09-09 15:30:00,98.06,98.06,98.01,98.05,31719.0,93.1602,93.1602,93.1127,93.1507,31719.0
2022-09-09 15:35:00,98.05,98.05,97.97,97.99,24057.0,93.1507,93.1507,93.0747,93.0937,24057.0
2022-09-09 15:40:00,97.98,98.12,97.98,98.1,19210.0,93.0842,93.2172,93.0842,93.1982,19210.0
2022-09-09 15:45:00,98.09,98.09,97.96,97.99,24276.0,93.1887,93.1887,93.0652,93.0937,24276.0
2022-09-09 15:50:00,97.98,98.05,97.9,98.03,52386.0,93.0842,93.1507,93.0082,93.1317,52386.0
2022-09-09 15:55:00,98.02,98.05,97.95,98.0,172379.0,93.1222,93.1507,93.0557,93.1032,172379.0
2022-09-12 09:30:00,98.65,98.99,98.56,98.78,94695.0,93.7207,94.0437,93.6352,93.8442,94695.0
2022-09-12 09:35:00,98.78,98.78,98.45,98.49,78322.0,93.8442,93.8442,93.5307,93.5687,78322.0
2022-09-12 09:40:00,98.49,98.72,98.47,98.72,61403.0,93.5687,93.7872,93.5497,93.7872,61403.0
2022-09-12 09:45:00,98.71,98.91,98.67,98.83,78659.0,93.7777,93.9677,93.7397,93.8917,78659.0
2022-09-12 09:50:00,98.81,99.25,98.8,99.22,56248.0,93.8727,94.2908,93.8632,94.2623,56248.0
2022-09-12 09:55:00,99.23,99.36,99.17,99.36,21839.0,94.2718,94.3953,94.2148,94.3953,21839.0
2022-09-12 10:00:00,99.36,99.39,99.2,99.24,30438.0,94.3953,94.4238,94.2433,94.2813,30438.0
2022-09-12 10:05:00,99.28,99.29,99.06,99.12,18156.0,94.3193,94.3288,94.1102,94.1672,18156.0
2022-09-12 10:10:00,99.1,99.18,99.05,99.11,397809.0,94.1482,94.2243,94.1007,94.1577,397809.0
2022-09-12 10:15:00,99.12,99.35,99.12,99.32,21953.0,94.1672,94.3858,94.1672,94.3573,21953.0
2022-09-12 10:20:00,99.34,99.42,99.26,99.31,34073.0,94.3763,94.4523,94.3003,94.3478,34073.0
2022-09-12 10:25:00,99.3,99.36,99.26,99.28,155342.0,94.3383,94.3953,94.3003,94.3193,155342.0
2022-09-12 10:30:00,99.28,99.32,99.2,99.26,18602.0,94.3193,94.3573,94.2433,94.3003,18602.0
2022-09-12 10:35:00,99.25,99.29,99.12,99.19,17551.0,94.2908,94.3288,94.1672,94.2338,17551.0
2022-09-12 10:40:00,99.14,99.18,99.04,99.18,9615.0,94.1862,94.2243,94.0912,94.2243,9615.0
2022-09-12 10:45:00,99.18,99.28,99.18,99.25,12649.0,94.2243,94.3193,94.2243,94.2908,12649.0
2022-09-12 10:50:00,99.25,99.29,99.11,99.13,8750.0,94.2908,94.3288,94.1577,94.1767,8750.0
2022-09-12 10:55:00,99.09,99.09,98.92,98.95,31172.0,94.1387,94.1387,93.9772,94.0057,31172.0
2022-09-12 11:00:00,98.93,98.96,98.75,98.86,24662.0,93.9867,94.0152,93.8157,93.9202,24662.0
2022-09-12 11:05:00,98.87,98.91,98.81,98.88,5128.0,93.9297,93.9677,93.8727,93.9392,5128.0
2022-09-12 11:10:00,98.86,98.89,98.74,98.82,25246.0,93.9202,93.9487,93.8062,93.8822,25246.0
2022-09-12 11:15:00,98.81,98.92,98.74,98.91,11379.0,93.8727,93.9772,93.8062,93.9677,11379.0
2022-09-12 11:20:00,98.92,99.01,98.91,99.01,15267.0,93.9772,94.0627,93.9677,94.0627,15267.0
2022-09-12 11:25:00,99.04,99.13,99.02,99.12,9743.0,94.0912,94.1767,94.0722,94.1672,9743.0
2022-09-12 11:30:00,99.12,99.15,99.04,99.08,40037.0,94.1672,94.1958,94.0912,94.1292,40037.0
2022-09-12 11:35:00,99.06,99.07,98.92,98.99,15737.0,94.1102,94.1197,93.9772,94.0437,15737.0
2022-09-12 11:40:00,99.01,99.04,98.9,98.96,20013.0,94.0627,94.0912,93.9582,94.0152,20013.0
2022-09-12 11:45:00,98.95,98.99,98.85,98.87,32947.0,94.0057,94.0437,93.9107,93.9297,32947.0
2022-09-12 11:50:00,98.89,98.93,98.7,98.71,14756.0,93.9487,93.9867,93.7682,93.7777,14756.0
2022-09-12 11:55:00,98.7,98.72,98.48,98.62,28771.0,93.7682,93.7872,93.5592,93.6922,28771.0
2022-09-12 12:00:00,98.63,98.68,98.58,98.61,76767.0,93.7017,93.7492,93.6542,93.6827,76767.0
2022-09-12 12:05:00,98.61,98.73,98.54,98.55,60118.0,93.6827,93.7967,93.6162,93.6257,60118.0
2022-09-12 12:10:00,98.53,98.71,98.49,98.68,20383.0,93.6067,93.7777,93.5687,93.7492,20383.0
2022-09-12 12:15:00,98.68,98.69,98.53,98.57,26165.0,93.7492,93.7587,93.6067,93.6447,26165.0
2022-09-12 12:20:00,98.56,98.74,98.51,98.72,15279.0,93.6352,93.8062,93.5877,93.7872,15279.0
2022-09-12 12:25:00,98.7,98.73,98.64,98.72,16575.0,93.7682,93.7967,93.7112,93.7872,16575.0
2022-09-12 12:30:00,98.72,98.79,98.69,98.74,13819.0,93.7872,93.8537,93.7587,93.8062,13819.0
2022-09-12 12:35:00,98.77,98.82,98.65,98.8,20154.0,93.8347,93.8822,93.7207,93.8632,20154.0
2022-09-12 12:40:00,98.8,98.83,98.78,98.82,13502.0,93.8632,93.8917,93.8442,93.8822,13502.0
2022-09-12 12:45:00,98.84,98.84,98.69,98.76,40068.0,93.9012,93.9012,93.7587,93.8252,40068.0
2022-09-12 12:50:00,98.77,98.85,98.77,98.82,55665.0,93.8347,93.9107,93.8347,93.8822,55665.0
2022-09-12 12:55:00,98.81,98.87,98.81,98.86,9558.0,93.8727,93.9297,93.8727,93.9202,9558.0
2022-09-12 13:00:00,98.85,98.88,98.68,98.82,20422.0,93.9107,93.9392,93.7492,93.8822,20422.0
2022-09-12 13:05:00,98.83,98.98,98.82,98.97,9233.0,93.8917,94.0342,93.8822,94.0247,9233.0
2022-09-12 13:10:00,98.97,98.99,98.92,98.92,21493.0,94.0247,94.0437,93.9772,93.9772,21493.0
2022-09-12 13:15:00,98.94,98.95,98.9,98.91,10917.0,93.9962,94.0057,93.9582,93.9677,10917.0
2022-09-12 13:20:00,98.91,98.92,98.84,98.86,5568.0,93.9677,93.9772,93.9012,93.9202,5568.0
2022-09-12 13:25:00,98.87,98.95,98.83,98.94,8357.0,93.9297,94.0057,93.8917,93.9962,8357.0
2022-09-12 13:30:00,98.95,98.97,98.9,98.96,7250.0,94.0057,94.0247,93.9582,94.0152,7250.0
2022-09-12 13:35:00,98.97,98.97,98.91,98.93,11148.0,94.0247,94.0247,93.9677,93.9867,11148.0
2022-09-12 13:40:00,98.92,98.94,98.86,98.86,13217.0,93.9772,93.9962,93.9202,93.9202,13217.0
2022-09-12 13:45:00,98.87,98.93,98.85,98.93,17941.0,93.9297,93.9867,93.9107,93.9867,17941.0
2022-09-12 13:50:00,98.92,99.02,98.9,99.01,16892.0,93.9772,94.0722,93.9582,94.0627,16892.0
2022-09-12 13:55:00,99.0,99.02,98.98,99.01,9398.0,94.0532,94.0722,94.0342,94.0627,9398.0
2022-09-12 14:00:00,99.0,99.01,98.9,98.9,25084.0,94.0532,94.0627,93.9582,93.9582,25084.0
2022-09-12 14:05:00,98.92,98.93,98.86,98.91,19311.0,93.9772,93.9867,93.9202,93.9677,19311.0
2022-09-12 14:10:00,98.91,99.02,98.89,99.02,19793.0,93.9677,94.0722,93.9487,94.0722,19793.0
2022-09-12 14:15:00,99.01,99.06,98.85,98.93,24690.0,94.0627,94.1102,93.9107,93.9867,24690.0
2022-09-12 14:20:00,98.91,99.07,98.87,99.0,28385.0,93.9677,94.1197,93.9297,94.0532,28385.0
2022-09-12 14:25:00,99.02,99.04,98.87,98.88,27067.0,94.0722,94.0912,93.9297,93.9392,27067.0
2022-09-12 14:30:00,98.85,98.9,98.76,98.79,88779.0,93.9107,93.9582,93.8252,93.8537,88779.0
2022-09-12 14:35:00,98.8,98.86,98.75,98.83,21939.0,93.8632,93.9202,93.8157,93.8917,21939.0
2022-09-12 14:40:00,98.83,98.87,98.79,98.86,7632.0,93.8917,93.9297,93.8537,93.9202,7632.0
2022-09-12 14:45:00,98.85,98.93,98.84,98.93,11046.0,93.9107,93.9867,93.9012,93.9867,11046.0
2022-09-12 14:50:00,98.93,98.94,98.89,98.9,23966.0,93.9867,93.9962,93.9487,93.9582,23966.0
2022-09-12 14:55:00,98.9,98.97,98.89,98.96,24000.0,93.9582,94.0247,93.9487,94.0152,24000.0
2022-09-12 15:00:00,98.95,99.01,98.93,99.0,18762.0,94.0057,94.0627,93.9867,94.0532,18762.0
2022-09-12 15:05:00,99.0,99.14,98.99,99.13,20005.0,94.0532,94.1862,94.0437,94.1767,20005.0
2022-09-12 15:10:00,99.13,99.15,99.08,99.12,24158.0,94.1767,94.1958,94.1292,94.1672,24158.0
2022-09-12 15:15:00,99.12,99.12,99.05,99.07,19150.0,94.1672,94.1672,94.1007,94.1197,19150.0
2022-09-12 15:20:00,99.08,99.13,99.03,99.04,35460.0,94.1292,94.1767,94.0817,94.0912,35460.0
2022-09-12 15:25:00,99.03,99.06,98.99,99.0,15334.0,94.0817,94.1102,94.0437,94.0532,15334.0
2022-09-12 15:30:00,99.0,99.02,98.91,98.94,29665.0,94.0532,94.0722,93.9677,93.9962,29665.0
2022-09-12 15:35:00,98.93,98.98,98.88,98.95,23424.0,93.9867,94.0342,93.9392,94.0057,23424.0
2022-09-12 15:40:00,98.96,99.07,98.92,99.07,43306.0,94.0152,94.1197,93.9772,94.1197,43306.0
2022-09-12 15:45:00,99.06,99.08,98.94,99.03,567700.0,94.1102,94.1292,93.9962,94.0817,567700.0
2022-09-12 15:50:00,99.03,99.13,98.99,99.13,99542.0,94.0817,94.1767,94.0437,94.1767,99542.0
2022-09-12 15:55:00,99.13,99.26,99.1,99.23,216329.0,94.1767,94.3003,94.1482,94.2718,216329.0
2022-09-13 09:30:00,96.95,97.41,96.95,97.36,108742.0,92.1057,92.5427,92.1057,92.4952,108742.0
2022-09-13 09:35:00,97.35,97.35,96.91,96.98,54006.0,92.4857,92.4857,92.0677,92.1342,54006.0
2022-09-13 09:40:00,96.91,97.18,96.91,97.05,58190.0,92.0677,92.3242,92.0677,92.2007,58190.0
2022-09-13 09:45:00,97.02,97.12,96.87,97.06,34414.0,92.1722,92.2672,92.0297,92.2102,34414.0
2022-09-13 09:50:00,97.07,97.36,97.07,97.3,44813.0,92.2197,92.4952,92.2197,92.4382,44813.0
2022-09-13 09:55:00,97.29,97.33,97.12,97.13,37823.0,92.4287,92.4667,92.2672,92.2767,37823.0
2022-09-13 10:00:00,97.12,97.17,96.89,96.93,41325.0,92.2672,92.3147,92.0487,92.0867,41325.0
2022-09-13 10:05:00,96.94,97.05,96.86,97.0,26167.0,92.0962,92.2007,92.0202,92.1532,26167.0
2022-09-13 10:10:00,96.98,97.12,96.84,97.08,25214.0,92.1342,92.2672,92.0012,92.2292,25214.0
2022-09-13 10:15:00,97.06,97.24,96.95,97.24,16922.0,92.2102,92.3812,92.1057,92.3812,16922.0
2022-09-13 10:20:00,97.21,97.21,96.79,96.83,29592.0,92.3527,92.3527,91.9537,91.9917,29592.0
2022-09-13 10:25:00,96.8,96.91,96.7,96.85,27715.0,91.9632,92.0677,91.8682,92.0107,27715.0
2022-09-13 10:30:00,96.79,96.88,96.66,96.66,21672.0,91.9537,92.0392,91.8302,91.8302,21672.0
2022-09-13 10:35:00,96.62,96.72,96.58,96.58,15235.0,91.7922,91.8872,91.7542,91.7542,15235.0
2022-09-13 10:40:00,96.59,96.61,96.37,96.56,18846.0,91.7637,91.7827,91.5547,91.7352,18846.0
2022-09-13 10:45:00,96.52,96.52,96.26,96.27,17318.0,91.6972,91.6972,91.4502,91.4597,17318.0
2022-09-13 10:50:00,96.23,96.37,96.19,96.37,20075.0,91.4217,91.5547,91.3837,91.5547,20075.0
2022-09-13 10:55:00,96.35,96.51,96.35,96.43,17548.0,91.5357,91.6877,91.5357,91.6117,17548.0
2022-09-13 11:00:00,96.41,96.55,96.37,96.43,21974.0,91.5927,91.7257,91.5547,91.6117,21974.0
2022-09-13 11:05:00,96.45,96.47,96.29,96.39,17269.0,91.6307,91.6497,91.4787,91.5737,17269.0
2022-09-13 11:10:00,96.37,96.44,96.17,96.37,27235.0,91.5547,91.6212,91.3647,91.5547,27235.0
2022-09-13 11:15:00,96.35,96.46,96.25,96.34,11914.0,91.5357,91.6402,91.4407,91.5262,11914.0
2022-09-13 11:20:00,96.3,96.42,96.29,96.3,13446.0,91.4882,91.6022,91.4787,91.4882,13446.0
2022-09-13 11:25:00,96.3,96.39,96.26,96.38,10287.0,91.4882,91.5737,91.4502,91.5642,10287.0
2022-09-13 11:30:00,96.37,96.42,96.26,96.41,17486.0,91.5547,91.6022,91.4502,91.5927,17486.0
2022-09-13 11:35:00,96.42,96.48,96.38,96.48,46967.0,91.6022,91.6592,91.5642,91.6592,46967.0
2022-09-13 11:40:00,96.47,96.48,96.23,96.3,11870.0,91.6497,91.6592,91.4217,91.4882,11870.0
2022-09-13 11:45:00,96.33,96.38,96.24,96.26,47635.0,91.5167,91.5642,91.4312,91.4502,47635.0
2022-09-13 11:50:00,96.25,96.39,96.23,96.39,24358.0,91.4407,91.5737,91.4217,91.5737,24358.0
2022-09-13 11:55:00,96.38,96.44,96.35,96.4,28927.0,91.5642,91.6212,91.5357,91.5832,28927.0
2022-09-13 12:00:00,96.4,96.5,96.33,96.49,23147.0,91.5832,91.6782,91.5167,91.6687,23147.0
2022-09-13 12:05:00,96.48,96.63,96.46,96.61,82611.0,91.6592,91.8017,91.6402,91.7827,82611.0
2022-09-13 12:10:00,96.59,96.63,96.54,96.63,20060.0,91.7637,91.8017,91.7162,91.8017,20060.0
2022-09-13 12:15:00,96.63,96.68,96.56,96.57,12569.0,91.8017,91.8492,91.7352,91.7447,12569.0
2022-09-13 12:20:00,96.58,96.58,96.45,96.45,9386.0,91.7542,91.7542,91.6307,91.6307,9386.0
2022-09-13 12:25:00,96.43,96.44,96.27,96.31,6656.0,91.6117,91.6212,91.4597,91.4977,6656.0
2022-09-13 12:30:00,96.3,96.3,96.13,96.25,31412.0,91.4882,91.4882,91.3267,91.4407,31412.0
2022-09-13 12:35:00,96.26,96.38,96.26,96.37,7142.0,91.4502,91.5642,91.4502,91.5547,7142.0
2022-09-13 12:40:00,96.36,96.4,96.3,96.31,8862.0,91.5452,91.5832,91.4882,91.4977,8862.0
2022-09-13 12:45:00,96.3,96.35,96.25,96.35,8520.0,91.4882,91.5357,91.4407,91.5357,8520.0
2022-09-13 12:50:00,96.36,96.37,96.3,96.34,31980.0,91.5452,91.5547,91.4882,91.5262,31980.0
2022-09-13 12:55:00,96.35,96.36,96.23,96.26,15841.0,91.5357,91.5452,91.4217,91.4502,15841.0
2022-09-13 13:00:00,96.2,96.38,96.1,96.21,44546.0,91.3932,91.5642,91.2982,91.4027,44546.0
2022-09-13 13:05:00,96.2,96.29,96.12,96.13,14032.0,91.3932,91.4787,91.3172,91.3267,14032.0
2022-09-13 13:10:00,96.12,96.25,96.08,96.22,15196.0,91.3172,91.4407,91.2791,91.4122,15196.0
2022-09-13 13:15:00,96.21,96.27,96.13,96.14,14001.0,91.4027,91.4597,91.3267,91.3362,14001.0
2022-09-13 13:20:00,96.16,96.27,96.09,96.24,32445.0,91.3552,91.4597,91.2886,91.4312,32445.0
2022-09-13 13:25:00,96.27,96.44,96.23,96.43,10907.0,91.4597,91.6212,91.4217,91.6117,10907.0
2022-09-13 13:30:00,96.42,96.5,96.39,96.42,20527.0,91.6022,91.6782,91.5737,91.6022,20527.0
2022-09-13 13:35:00,96.46,96.46,96.26,96.34,9698.0,91.6402,91.6402,91.4502,91.5262,9698.0
2022-09-13 13:40:00,96.37,96.38,96.24,96.25,18795.0,91.5547,91.5642,91.4312,91.4407,18795.0
2022-09-13 13:45:00,96.24,96.32,96.21,96.32,73534.0,91.4312,91.5072,91.4027,91.5072,73534.0
2022-09-13 13:50:00,96.32,96.34,96.09,96.11,21510.0,91.5072,91.5262,91.2886,91.3077,21510.0
2022-09-13 13:55:00,96.13,96.18,96.1,96.13,19989.0,91.3267,91.3742,91.2982,91.3267,19989.0
2022-09-13 14:00:00,96.12,96.15,96.04,96.07,19032.0,91.3172,91.3457,91.2411,91.2696,19032.0
2022-09-13 14:05:00,96.09,96.13,96.04,96.05,21374.0,91.2886,91.3267,91.2411,91.2506,21374.0
2022-09-13 14:10:00,96.07,96.13,95.97,96.09,19106.0,91.2696,91.3267,91.1746,91.2886,19106.0
2022-09-13 14:15:00,96.11,96.15,96.09,96.15,11283.0,91.3077,91.3457,91.2886,91.3457,11283.0
2022-09-13 14:20:00,96.15,96.18,96.07,96.1,13019.0,91.3457,91.3742,91.2696,91.2982,13019.0
2022-09-13 14:25:00,96.09,96.1,95.96,95.97,32014.0,91.2886,91.2982,91.1651,91.1746,32014.0
2022-09-13 14:30:00,95.98,96.01,95.94,95.96,35974.0,91.1841,91.2126,91.1461,91.1651,35974.0
2022-09-13 14:35:00,95.96,96.0,95.92,95.93,18539.0,91.1651,91.2031,91.1271,91.1366,18539.0
2022-09-13 14:40:00,95.92,95.93,95.84,95.84,19155.0,91.1271,91.1366,91.0511,91.0511,19155.0
2022-09-13 14:45:00,95.85,95.87,95.8,95.8,17287.0,91.0606,91.0796,91.0131,91.0131,17287.0
2022-09-13 14:50:00,95.82,95.83,95.68,95.72,32811.0,91.0321,91.0416,90.8991,90.9371,32811.0
2022-09-13 14:55:00,95.73,95.87,95.72,95.78,53173.0,90.9466,91.0796,90.9371,90.9941,53173.0
2022-09-13 15:00:00,95.79,95.82,95.69,95.69,28910.0,91.0036,91.0321,90.9086,90.9086,28910.0
2022-09-13 15:05:00,95.71,95.71,95.53,95.54,42909.0,90.9276,90.9276,90.7566,90.7661,42909.0
2022-09-13 15:10:00,95.55,95.57,95.42,95.47,36765.0,90.7756,90.7946,90.6521,90.6996,36765.0
2022-09-13 15:15:00,95.46,95.51,95.39,95.41,39673.0,90.6901,90.7376,90.6236,90.6426,39673.0
2022-09-13 15:20:00,95.4,95.5,95.4,95.45,52536.0,90.6331,90.7281,90.6331,90.6806,52536.0
2022-09-13 15:25:00,95.45,95.47,95.31,95.31,48346.0,90.6806,90.6996,90.5476,90.5476,48346.0
2022-09-13 15:30:00,95.31,95.34,95.11,95.18,73809.0,90.5476,90.5761,90.3576,90.4241,73809.0
2022-09-13 15:35:00,95.18,95.3,95.07,95.25,65970.0,90.4241,90.5381,90.3196,90.4906,65970.0
2022-09-13 15:40:00,95.25,95.26,95.07,95.17,53890.0,90.4906,90.5001,90.3196,90.4146,53890.0
2022-09-13 15:45:00,95.18,95.19,95.03,95.11,90482.0,90.4241,90.4336,90.2816,90.3576,90482.0
2022-09-13 15:50:00,95.1,95.44,95.09,95.44,106711.0,90.3481,90.6711,90.3386,90.6711,106711.0
2022-09-13 15:55:00,95.43,95.54,95.33,95.4,124211.0,90.6616,90.7661,90.5666,90.6331,124211.0
2022-09-14 09:30:00,95.51,95.69,94.97,95.0,149786.0,90.7376,90.9086,90.2246,90.2531,149786.0
2022-09-14 09:35:00,94.98,95.26,94.97,95.19,27576.0,90.2341,90.5001,90.2246,90.4336,27576.0
2022-09-14 09:40:00,95.19,95.35,95.09,95.35,38640.0,90.4336,90.5856,90.3386,90.5856,38640.0
2022-09-14 09:45:00,95.33,95.46,95.26,95.29,47604.0,90.5666,90.6901,90.5001,90.5286,47604.0
2022-09-14 09:50:00,95.26,95.29,95.14,95.24,17977.0,90.5001,90.5286,90.3861,90.4811,17977.0
2022-09-14 09:55:00,95.16,95.26,95.04,95.26,25776.0,90.4051,90.5001,90.2911,90.5001,25776.0
2022-09-14 10:00:00,95.26,95.36,95.02,95.04,145015.0,90.5001,90.5951,90.2721,90.2911,145015.0
2022-09-14 10:05:00,95.01,95.22,94.94,95.07,233571.0,90.2626,90.4621,90.1961,90.3196,233571.0
2022-09-14 10:10:00,95.06,95.21,94.88,94.96,42611.0,90.3101,90.4526,90.1391,90.2151,42611.0
2022-09-14 10:15:00,94.94,95.14,94.84,94.86,19454.0,90.1961,90.3861,90.1011,90.1201,19454.0
2022-09-14 10:20:00,94.88,94.93,94.65,94.7,25466.0,90.1391,90.1866,89.9206,89.9681,25466.0
2022-09-14 10:25:00,94.72,94.74,94.37,94.37,23743.0,89.9871,90.0061,89.6546,89.6546,23743.0
2022-09-14 10:30:00,94.42,94.7,94.34,94.68,22668.0,89.7021,89.9681,89.6261,89.9491,22668.0
2022-09-14 10:35:00,94.69,95.06,94.69,95.0,18873.0,89.9586,90.3101,89.9586,90.2531,18873.0
2022-09-14 10:40:00,94.96,95.25,94.93,95.18,42662.0,90.2151,90.4906,90.1866,90.4241,42662.0
2022-09-14 10:45:00,95.18,95.28,95.11,95.14,17989.0,90.4241,90.5191,90.3576,90.3861,17989.0
2022-09-14 10:50:00,95.18,95.45,95.15,95.43,24445.0,90.4241,90.6806,90.3956,90.6616,24445.0
2022-09-14 10:55:00,95.42,95.46,95.34,95.46,10981.0,90.6521,90.6901,90.5761,90.6901,10981.0
2022-09-14 11:00:00,95.47,95.49,95.29,95.35,12978.0,90.6996,90.7186,90.5286,90.5856,12978.0
2022-09-14 11:05:00,95.38,95.59,95.32,95.59,16973.0,90.6141,90.8136,90.5571,90.8136,16973.0
2022-09-14 11:10:00,95.6,95.71,95.56,95.56,36440.0,90.8231,90.9276,90.7851,90.7851,36440.0
2022-09-14 11:15:00,95.57,95.59,95.36,95.38,102394.0,90.7946,90.8136,90.5951,90.6141,102394.0
2022-09-14 11:20:00,95.39,95.47,95.29,95.39,23930.0,90.6236,90.6996,90.5286,90.6236,23930.0
2022-09-14 11:25:00,95.37,95.42,95.3,95.33,21597.0,90.6046,90.6521,90.5381,90.5666,21597.0
2022-09-14 11:30:00,95.34,95.4,95.24,95.27,10264.0,90.5761,90.6331,90.4811,90.5096,10264.0
2022-09-14 11:35:00,95.31,95.39,95.28,95.38,27310.0,90.5476,90.6236,90.5191,90.6141,27310.0
2022-09-14 11:40:00,95.39,95.58,95.35,95.57,33154.0,90.6236,90.8041,90.5856,90.7946,33154.0
2022-09-14 11:45:00,95.59,95.68,95.56,95.56,72278.0,90.8136,90.8991,90.7851,90.7851,72278.0
2022-09-14 11:50:00,95.55,95.58,95.41,95.58,19056.0,90.7756,90.8041,90.6426,90.8041,19056.0
2022-09-14 11:55:00,95.57,95.57,95.39,95.39,11825.0,90.7946,90.7946,90.6236,90.6236,11825.0
2022-09-14 12:00:00,95.4,95.47,95.28,95.3,7807.0,90.6331,90.6996,90.5191,90.5381,7807.0
2022-09-14 12:05:00,95.31,95.36,95.26,95.32,27259.0,90.5476,90.5951,90.5001,90.5571,27259.0
2022-09-14 12:10:00,95.3,95.43,95.23,95.43,16511.0,90.5381,90.6616,90.4716,90.6616,16511.0
2022-09-14 12:15:00,95.43,95.44,95.34,95.38,15925.0,90.6616,90.6711,90.5761,90.6141,15925.0
2022-09-14 12:20:00,95.39,95.41,95.28,95.37,23723.0,90.6236,90.6426,90.5191,90.6046,23723.0
2022-09-14 12:25:00,95.38,95.41,95.18,95.22,16081.0,90.6141,90.6426,90.4241,90.4621,16081.0
2022-09-14 12:30:00,95.23,95.31,95.16,95.26,15946.0,90.4716,90.5476,90.4051,90.5001,15946.0
2022-09-14 12:35:00,95.25,95.5,95.2,95.46,40789.0,90.4906,90.7281,90.4431,90.6901,40789.0
2022-09-14 12:40:00,95.47,95.6,95.45,95.57,6386.0,90.6996,90.8231,90.6806,90.7946,6386.0
2022-09-14 12:45:00,95.56,95.57,95.47,95.52,15643.0,90.7851,90.7946,90.6996,90.7471,15643.0
2022-09-14 12:50:00,95.48,95.57,95.48,95.52,8372.0,90.7091,90.7946,90.7091,90.7471,8372.0
2022-09-14 12:55:00,95.52,95.52,95.38,95.43,10403.0,90.7471,90.7471,90.6141,90.6616,10403.0
2022-09-14 13:00:00,95.45,95.55,95.43,95.47,12323.0,90.6806,90.7756,90.6616,90.6996,12323.0
2022-09-14 13:05:00,95.46,95.48,95.37,95.43,24738.0,90.6901,90.7091,90.6046,90.6616,24738.0
2022-09-14 13:10:00,95.44,95.57,95.44,95.55,7433.0,90.6711,90.7946,90.6711,90.7756,7433.0
2022-09-14 13:15:00,95.54,95.59,95.47,95.51,16020.0,90.7661,90.8136,90.6996,90.7376,16020.0
2022-09-14 13:20:00,95.52,95.53,95.43,95.45,11122.0,90.7471,90.7566,90.6616,90.6806,11122.0
2022-09-14 13:25:00,95.44,95.44,95.35,95.43,17058.0,90.6711,90.6711,90.5856,90.6616,17058.0
2022-09-14 13:30:00,95.45,95.48,95.39,95.42,39742.0,90.6806,90.7091,90.6236,90.6521,39742.0
2022-09-14 13:35:00,95.41,95.44,95.29,95.29,26992.0,90.6426,90.6711,90.5286,90.5286,26992.0
2022-09-14 13:40:00,95.29,95.39,95.27,95.38,30428.0,90.5286,90.6236,90.5096,90.6141,30428.0
2022-09-14 13:45:00,95.38,95.4,95.01,95.13,43038.0,90.6141,90.6331,90.2626,90.3766,43038.0
2022-09-14 13:50:00,95.11,95.24,95.11,95.23,23528.0,90.3576,90.4811,90.3576,90.4716,23528.0
2022-09-14 13:55:00,95.21,95.22,95.04,95.09,18921.0,90.4526,90.4621,90.2911,90.3386,18921.0
2022-09-14 14:00:00,95.09,95.15,94.93,94.97,35212.0,90.3386,90.3956,90.1866,90.2246,35212.0
2022-09-14 14:05:00,94.97,95.16,94.96,95.06,61048.0,90.2246,90.4051,90.2151,90.3101,61048.0
2022-09-14 14:10:00,95.06,95.11,94.98,95.08,29128.0,90.3101,90.3576,90.2341,90.3291,29128.0
2022-09-14 14:15:00,95.09,95.15,95.04,95.14,26196.0,90.3386,90.3956,90.2911,90.3861,26196.0
2022-09-14 14:20:00,95.15,95.17,95.12,95.17,14174.0,90.3956,90.4146,90.3671,90.4146,14174.0
2022-09-14 14:25:00,95.14,95.19,95.11,95.14,23477.0,90.3861,90.4336,90.3576,90.3861,23477.0
2022-09-14 14:30:00,95.14,95.29,95.12,95.28,36135.0,90.3861,90.5286,90.3671,90.5191,36135.0
2022-09-14 14:35:00,95.28,95.35,95.23,95.33,190765.0,90.5191,90.5856,90.4716,90.5666,190765.0
2022-09-14 14:40:00,95.32,95.35,95.19,95.22,38406.0,90.5571,90.5856,90.4336,90.4621,38406.0
2022-09-14 14:45:00,95.21,95.24,95.12,95.23,48977.0,90.4526,90.4811,90.3671,90.4716,48977.0
2022-09-14 14:50:00,95.24,95.27,95.01,95.03,27244.0,90.4811,90.5096,90.2626,90.2816,27244.0
2022-09-14 14:55:00,95.06,95.14,94.97,95.01,30765.0,90.3101,90.3861,90.2246,90.2626,30765.0
2022-09-14 15:00:00,95.0,95.08,94.84,94.89,37920.0,90.2531,90.3291,90.1011,90.1486,37920.0
2022-09-14 15:05:00,94.92,95.03,94.91,95.03,19537.0,90.1771,90.2816,90.1676,90.2816,19537.0
2022-09-14 15:10:00,95.03,95.03,94.81,94.82,25512.0,90.2816,90.2816,90.0726,90.0821,25512.0
2022-09-14 15:15:00,94.79,94.8,94.6,94.69,27366.0,90.0536,90.0631,89.8731,89.9586,27366.0
2022-09-14 15:20:00,94.7,94.84,94.66,94.78,43641.0,89.9681,90.1011,89.9301,90.0441,43641.0
2022-09-14 15:25:00,94.75,94.77,94.59,94.73,40151.0,90.0156,90.0346,89.8636,89.9966,40151.0
2022-09-14 15:30:00,94.72,94.74,94.51,94.72,44745.0,89.9871,90.0061,89.7876,89.9871,44745.0
2022-09-14 15:35:00,94.73,94.84,94.7,94.83,29356.0,89.9966,90.1011,89.9681,90.0916,29356.0
2022-09-14 15:40:00,94.8,95.0,94.75,94.96,40614.0,90.0631,90.2531,90.0156,90.2151,40614.0
2022-09-14 15:45:00,94.95,95.06,94.91,95.03,49172.0,90.2056,90.3101,90.1676,90.2816,49172.0
2022-09-14 15:50:00,95.03,95.38,95.02,95.36,74959.0,90.2816,90.6141,90.2721,90.5951,74959.0
2022-09-14 15:55:00,95.36,95.48,95.25,95.47,138594.0,90.5951,90.7091,90.4906,90.6996,138594.0
2022-09-15 09:30:00,94.87,95.21,94.86,95.1,80541.0,90.1296,90.4526,90.1201,90.3481,80541.0
2022-09-15 09:35:00,95.05,95.19,94.94,94.99,56054.0,90.3006,90.4336,90.1961,90.2436,56054.0
2022-09-15 09:40:00,95.0,95.34,95.0,95.3,29826.0,90.2531,90.5761,90.2531,90.5381,29826.0
2022-09-15 09:45:00,95.32,95.59,95.27,95.58,42973.0,90.5571,90.8136,90.5096,90.8041,42973.0
2022-09-15 09:50:00,95.58,95.74,95.56,95.67,44730.0,90.8041,90.9561,90.7851,90.8896,44730.0
2022-09-15 09:55:00,95.66,95.74,95.61,95.72,60716.0,90.8801,90.9561,90.8326,90.9371,60716.0
2022-09-15 10:00:00,95.72,95.83,95.64,95.68,27361.0,90.9371,91.0416,90.8611,90.8991,27361.0
2022-09-15 10:05:00,95.69,95.98,95.69,95.86,14418.0,90.9086,91.1841,90.9086,91.0701,14418.0
2022-09-15 10:10:00,95.86,96.02,95.83,95.97,29278.0,91.0701,91.2221,91.0416,91.1746,29278.0
2022-09-15 10:15:00,95.97,96.08,95.95,95.98,21798.0,91.1746,91.2791,91.1556,91.1841,21798.0
2022-09-15 10:20:00,95.97,95.99,95.59,95.7,63550.0,91.1746,91.1936,90.8136,90.9181,63550.0
2022-09-15 10:25:00,95.7,95.75,95.45,95.47,19627.0,90.9181,90.9656,90.6806,90.6996,19627.0
2022-09-15 10:30:00,95.46,95.55,95.34,95.52,35674.0,90.6901,90.7756,90.5761,90.7471,35674.0
2022-09-15 10:35:00,95.5,95.73,95.5,95.61,26371.0,90.7281,90.9466,90.7281,90.8326,26371.0
2022-09-15 10:40:00,95.59,95.63,95.44,95.5,12589.0,90.8136,90.8516,90.6711,90.7281,12589.0
2022-09-15 10:45:00,95.54,95.59,95.35,95.41,32761.0,90.7661,90.8136,90.5856,90.6426,32761.0
2022-09-15 10:50:00,95.38,95.38,95.18,95.32,46966.0,90.6141,90.6141,90.4241,90.5571,46966.0
2022-09-15 10:55:00,95.32,95.33,95.1,95.13,26434.0,90.5571,90.5666,90.3481,90.3766,26434.0
2022-09-15 11:00:00,95.13,95.27,95.03,95.26,18045.0,90.3766,90.5096,90.2816,90.5001,18045.0
2022-09-15 11:05:00,95.26,95.26,95.04,95.04,29833.0,90.5001,90.5001,90.2911,90.2911,29833.0
2022-09-15 11:10:00,95.04,95.04,94.8,94.83,19966.0,90.2911,90.2911,90.0631,90.0916,19966.0
2022-09-15 11:15:00,94.81,94.99,94.75,94.99,11559.0,90.0726,90.2436,90.0156,90.2436,11559.0
2022-09-15 11:20:00,94.99,95.29,94.98,95.24,39899.0,90.2436,90.5286,90.2341,90.4811,39899.0
2022-09-15 11:25:00,95.24,95.29,95.17,95.22,9026.0,90.4811,90.5286,90.4146,90.4621,9026.0
2022-09-15 11:30:00,95.24,95.31,95.15,95.15,7124.0,90.4811,90.5476,90.3956,90.3956,7124.0
2022-09-15 11:35:00,95.15,95.31,95.14,95.21,9855.0,90.3956,90.5476,90.3861,90.4526,9855.0
2022-09-15 11:40:00,95.19,95.29,95.19,95.26,15561.0,90.4336,90.5286,90.4336,90.5001,15561.0
2022-09-15 11:45:00,95.28,95.34,95.22,95.22,13713.0,90.5191,90.5761,90.4621,90.4621,13713.0
2022-09-15 11:50:00,95.2,95.2,95.01,95.01,14957.0,90.4431,90.4431,90.2626,90.2626,14957.0
2022-09-15 11:55:00,95.0,95.04,94.85,95.0,24291.0,90.2531,90.2911,90.1106,90.2531,24291.0
2022-09-15 12:00:00,95.04,95.12,94.96,95.1,9199.0,90.2911,90.3671,90.2151,90.3481,9199.0
2022-09-15 12:05:00,95.07,95.08,94.87,94.87,73029.0,90.3196,90.3291,90.1296,90.1296,73029.0
2022-09-15 12:10:00,94.87,94.96,94.83,94.88,21460.0,90.1296,90.2151,90.0916,90.1391,21460.0
2022-09-15 12:15:00,94.9,95.06,94.89,95.06,24516.0,90.1581,90.3101,90.1486,90.3101,24516.0
2022-09-15 12:20:00,95.03,95.08,94.96,95.03,51036.0,90.2816,90.3291,90.2151,90.2816,51036.0
2022-09-15 12:25:00,95.02,95.06,94.86,94.9,24966.0,90.2721,90.3101,90.1201,90.1581,24966.0
2022-09-15 12:30:00,94.89,95.03,94.87,95.02,19701.0,90.1486,90.2816,90.1296,90.2721,19701.0
2022-09-15 12:35:00,95.02,95.09,95.01,95.08,8970.0,90.2721,90.3386,90.2626,90.3291,8970.0
2022-09-15 12:40:00,95.08,95.18,95.07,95.1,7698.0,90.3291,90.4241,90.3196,90.3481,7698.0
2022-09-15 12:45:00,95.11,95.11,95.02,95.05,7440.0,90.3576,90.3576,90.2721,90.3006,7440.0
2022-09-15 12:50:00,95.05,95.14,95.05,95.08,5903.0,90.3006,90.3861,90.3006,90.3291,5903.0
2022-09-15 12:55:00,95.06,95.18,95.01,95.18,4739.0,90.3101,90.4241,90.2626,90.4241,4739.0
2022-09-15 13:00:00,95.19,95.56,95.19,95.46,24296.0,90.4336,90.7851,90.4336,90.6901,24296.0
2022-09-15 13:05:00,95.47,95.52,95.45,95.52,8669.0,90.6996,90.7471,90.6806,90.7471,8669.0
2022-09-15 13:10:00,95.51,95.55,95.44,95.55,7796.0,90.7376,90.7756,90.6711,90.7756,7796.0
2022-09-15 13:15:00,95.56,95.65,95.53,95.62,6831.0,90.7851,90.8706,90.7566,90.8421,6831.0
2022-09-15 13:20:00,95.6,95.67,95.56,95.66,10398.0,90.8231,90.8896,90.7851,90.8801,10398.0
2022-09-15 13:25:00,95.64,95.75,95.63,95.64,21977.0,90.8611,90.9656,90.8516,90.8611,21977.0
2022-09-15 13:30:00,95.63,95.66,95.57,95.62,24794.0,90.8516,90.8801,90.7946,90.8421,24794.0
2022-09-15 13:35:00,95.6,95.61,95.47,95.49,16559.0,90.8231,90.8326,90.6996,90.7186,16559.0
2022-09-15 13:40:00,95.5,95.53,95.38,95.39,39952.0,90.7281,90.7566,90.6141,90.6236,39952.0
2022-09-15 13:45:00,95.39,95.42,95.31,95.36,41577.0,90.6236,90.6521,90.5476,90.5951,41577.0
2022-09-15 13:50:00,95.35,95.35,95.22,95.25,80709.0,90.5856,90.5856,90.4621,90.4906,80709.0
2022-09-15 13:55:00,95.26,95.3,95.22,95.26,20090.0,90.5001,90.5381,90.4621,90.5001,20090.0
2022-09-15 14:00:00,95.26,95.26,94.93,94.93,106454.0,90.5001,90.5001,90.1866,90.1866,106454.0
2022-09-15 14:05:00,94.93,95.0,94.81,94.87,34032.0,90.1866,90.2531,90.0726,90.1296,34032.0
2022-09-15 14:10:00,94.88,95.03,94.84,94.96,26346.0,90.1391,90.2816,90.1011,90.2151,26346.0
2022-09-15 14:15:00,94.98,95.12,94.92,95.08,17416.0,90.2341,90.3671,90.1771,90.3291,17416.0
2022-09-15 14:20:00,95.07,95.08,94.96,95.01,13346.0,90.3196,90.3291,90.2151,90.2626,13346.0
2022-09-15 14:25:00,95.03,95.15,94.97,95.15,14543.0,90.2816,90.3956,90.2246,90.3956,14543.0
2022-09-15 14:30:00,95.15,95.25,95.11,95.14,22219.0,90.3956,90.4906,90.3576,90.3861,22219.0
2022-09-15 14:35:00,95.09,95.23,95.05,95.18,4641.0,90.3386,90.4716,90.3006,90.4241,4641.0
2022-09-15 14:40:00,95.17,95.18,95.05,95.13,9281.0,90.4146,90.4241,90.3006,90.3766,9281.0
2022-09-15 14:45:00,95.07,95.09,94.9,94.9,22863.0,90.3196,90.3386,90.1581,90.1581,22863.0
2022-09-15 14:50:00,94.9,94.97,94.82,94.97,16996.0,90.1581,90.2246,90.0821,90.2246,16996.0
2022-09-15 14:55:00,94.95,94.95,94.76,94.79,23045.0,90.2056,90.2056,90.0251,90.0536,23045.0
2022-09-15 15:00:00,94.78,94.84,94.68,94.73,27018.0,90.0441,90.1011,89.9491,89.9966,27018.0
2022-09-15 15:05:00,94.73,94.76,94.57,94.57,22970.0,89.9966,90.0251,89.8446,89.8446,22970.0
2022-09-15 15:10:00,94.57,94.57,94.37,94.44,25526.0,89.8446,89.8446,89.6546,89.7211,25526.0
2022-09-15 15:15:00,94.44,94.5,94.35,94.38,43308.0,89.7211,89.7781,89.6356,89.6641,43308.0
2022-09-15 15:20:00,94.36,94.48,94.29,94.48,31809.0,89.6451,89.7591,89.5786,89.7591,31809.0
2022-09-15 15:25:00,94.48,94.49,94.27,94.36,28714.0,89.7591,89.7686,89.5596,89.6451,28714.0
2022-09-15 15:30:00,94.33,94.46,94.29,94.36,45334.0,89.6166,89.7401,89.5786,89.6451,45334.0
2022-09-15 15:35:00,94.36,94.48,94.33,94.48,31230.0,89.6451,89.7591,89.6166,89.7591,31230.0
2022-09-15 15:40:00,94.48,94.57,94.39,94.54,43971.0,89.7591,89.8446,89.6736,89.8161,43971.0
2022-09-15 15:45:00,94.5,94.65,94.48,94.54,44026.0,89.7781,89.9206,89.7591,89.8161,44026.0
2022-09-15 15:50:00,94.55,94.75,94.5,94.68,74175.0,89.8256,90.0156,89.7781,89.9491,74175.0
2022-09-15 15:55:00,94.69,94.81,94.61,94.62,50641.0,89.9586,90.0726,89.8826,89.8921,50641.0
2022-09-16 09:30:00,93.68,93.8,93.12,93.2,125023.0,88.9991,89.1131,88.4671,88.5431,125023.0
2022-09-16 09:35:00,93.13,93.29,93.08,93.29,60191.0,88.4766,88.6286,88.4291,88.6286,60191.0
2022-09-16 09:40:00,93.25,93.28,93.02,93.09,60109.0,88.5906,88.6191,88.372,88.4386,60109.0
2022-09-16 09:45:00,93.1,93.25,93.01,93.09,58248.0,88.4481,88.5906,88.3625,88.4386,58248.0
2022-09-16 09:50:00,93.1,93.21,92.88,92.9,46293.0,88.4481,88.5526,88.239,88.258,46293.0
2022-09-16 09:55:00,92.9,92.94,92.78,92.85,31778.0,88.258,88.296,88.144,88.2105,31778.0
2022-09-16 10:00:00,92.84,93.04,92.82,92.9,53549.0,88.201,88.391,88.182,88.258,53549.0
2022-09-16 10:05:00,92.89,93.34,92.87,93.06,38522.0,88.2485,88.6761,88.2295,88.4101,38522.0
2022-09-16 10:10:00,93.09,93.64,93.08,93.51,49085.0,88.4386,88.9611,88.4291,88.8376,49085.0
2022-09-16 10:15:00,93.49,93.55,93.3,93.35,24835.0,88.8186,88.8756,88.6381,88.6856,24835.0
2022-09-16 10:20:00,93.37,93.49,93.21,93.46,41986.0,88.7046,88.8186,88.5526,88.7901,41986.0
2022-09-16 10:25:00,93.46,93.6,93.38,93.39,30755.0,88.7901,88.9231,88.7141,88.7236,30755.0
2022-09-16 10:30:00,93.43,93.67,93.43,93.64,33435.0,88.7616,88.9896,88.7616,88.9611,33435.0
2022-09-16 10:35:00,93.66,93.9,93.63,93.71,32282.0,88.9801,89.2081,88.9516,89.0276,32282.0
2022-09-16 10:40:00,93.7,93.8,93.53,93.54,31046.0,89.0181,89.1131,88.8566,88.8661,31046.0
2022-09-16 10:45:00,93.5,93.65,93.47,93.52,47637.0,88.8281,88.9706,88.7996,88.8471,47637.0
2022-09-16 10:50:00,93.52,93.75,93.49,93.65,24368.0,88.8471,89.0656,88.8186,88.9706,24368.0
2022-09-16 10:55:00,93.65,93.65,93.42,93.45,35127.0,88.9706,88.9706,88.7521,88.7806,35127.0
2022-09-16 11:00:00,93.45,93.57,93.42,93.48,16850.0,88.7806,88.8946,88.7521,88.8091,16850.0
2022-09-16 11:05:00,93.47,93.68,93.46,93.55,21701.0,88.7996,88.9991,88.7901,88.8756,21701.0
2022-09-16 11:10:00,93.54,93.54,93.42,93.42,15313.0,88.8661,88.8661,88.7521,88.7521,15313.0
2022-09-16 11:15:00,93.4,93.62,93.36,93.57,14679.0,88.7331,88.9421,88.6951,88.8946,14679.0
2022-09-16 11:20:00,93.5,93.51,93.33,93.37,9226.0,88.8281,88.8376,88.6666,88.7046,9226.0
2022-09-16 11:25:00,93.36,93.43,93.31,93.33,33902.0,88.6951,88.7616,88.6476,88.6666,33902.0
2022-09-16 11:30:00,93.32,93.4,93.23,93.36,28985.0,88.6571,88.7331,88.5716,88.6951,28985.0
2022-09-16 11:35:00,93.35,93.39,93.18,93.23,19063.0,88.6856,88.7236,88.5241,88.5716,19063.0
2022-09-16 11:40:00,93.24,93.31,93.2,93.26,36397.0,88.5811,88.6476,88.5431,88.6001,36397.0
2022-09-16 11:45:00,93.23,93.28,93.17,93.26,25726.0,88.5716,88.6191,88.5146,88.6001,25726.0
2022-09-16 11:50:00,93.25,93.41,93.2,93.36,38763.0,88.5906,88.7426,88.5431,88.6951,38763.0
2022-09-16 11:55:00,93.36,93.47,93.32,93.47,30917.0,88.6951,88.7996,88.6571,88.7996,30917.0
2022-09-16 12:00:00,93.45,93.46,93.3,93.32,14969.0,88.7806,88.7901,88.6381,88.6571,14969.0
2022-09-16 12:05:00,93.33,93.41,93.12,93.14,18105.0,88.6666,88.7426,88.4671,88.4861,18105.0
2022-09-16 12:10:00,93.13,93.16,93.01,93.03,13107.0,88.4766,88.5051,88.3625,88.3815,13107.0
2022-09-16 12:15:00,93.02,93.05,92.86,92.95,35393.0,88.372,88.4006,88.22,88.3055,35393.0
2022-09-16 12:20:00,92.94,92.95,92.81,92.84,60467.0,88.296,88.3055,88.1725,88.201,60467.0
2022-09-16 12:25:00,92.81,92.85,92.69,92.75,25336.0,88.1725,88.2105,88.0585,88.1155,25336.0
2022-09-16 12:30:00,92.76,92.84,92.69,92.74,35377.0,88.125,88.201,88.0585,88.106,35377.0
2022-09-16 12:35:00,92.74,92.78,92.65,92.7,17079.0,88.106,88.144,88.0205,88.068,17079.0
2022-09-16 12:40:00,92.7,92.95,92.7,92.94,19345.0,88.068,88.3055,88.068,88.296,19345.0
2022-09-16 12:45:00,92.93,93.04,92.85,93.04,17670.0,88.2865,88.391,88.2105,88.391,17670.0
2022-09-16 12:50:00,93.03,93.11,92.98,93.0,18988.0,88.3815,88.4576,88.334,88.353,18988.0
2022-09-16 12:55:00,92.98,93.09,92.96,93.07,23134.0,88.334,88.4386,88.315,88.4196,23134.0
2022-09-16 13:00:00,93.07,93.12,92.97,93.0,13994.0,88.4196,88.4671,88.3245,88.353,13994.0
2022-09-16 13:05:00,93.01,93.03,92.9,92.96,11956.0,88.3625,88.3815,88.258,88.315,11956.0
2022-09-16 13:10:00,92.97,92.99,92.9,92.92,32542.0,88.3245,88.3435,88.258,88.277,32542.0
2022-09-16 13:15:00,92.9,92.95,92.85,92.9,127248.0,88.258,88.3055,88.2105,88.258,127248.0
2022-09-16 13:20:00,92.88,92.92,92.81,92.86,27241.0,88.239,88.277,88.1725,88.22,27241.0
2022-09-16 13:25:00,92.86,92.89,92.82,92.88,29711.0,88.22,88.2485,88.182,88.239,29711.0
2022-09-16 13:30:00,92.86,93.05,92.85,92.87,31917.0,88.22,88.4006,88.2105,88.2295,31917.0
2022-09-16 13:35:00,92.9,93.08,92.9,93.02,18806.0,88.258,88.4291,88.258,88.372,18806.0
2022-09-16 13:40:00,93.03,93.05,92.99,92.99,16274.0,88.3815,88.4006,88.3435,88.3435,16274.0
2022-09-16 13:45:00,92.98,92.98,92.82,92.83,32369.0,88.334,88.334,88.182,88.1915,32369.0
2022-09-16 13:50:00,92.83,92.84,92.78,92.8,28313.0,88.1915,88.201,88.144,88.163,28313.0
2022-09-16 13:55:00,92.81,92.9,92.79,92.88,51566.0,88.1725,88.258,88.1535,88.239,51566.0
2022-09-16 14:00:00,92.89,93.04,92.85,93.04,24746.0,88.2485,88.391,88.2105,88.391,24746.0
2022-09-16 14:05:00,93.03,93.05,92.93,92.98,20249.0,88.3815,88.4006,88.2865,88.334,20249.0
2022-09-16 14:10:00,92.97,93.01,92.9,92.97,52806.0,88.3245,88.3625,88.258,88.3245,52806.0
2022-09-16 14:15:00,92.97,93.06,92.93,92.95,28109.0,88.3245,88.4101,88.2865,88.3055,28109.0
2022-09-16 14:20:00,92.94,93.09,92.93,93.07,18300.0,88.296,88.4386,88.2865,88.4196,18300.0
2022-09-16 14:25:00,93.11,93.36,93.11,93.31,51530.0,88.4576,88.6951,88.4576,88.6476,51530.0
2022-09-16 14:30:00,93.31,93.39,93.19,93.39,37161.0,88.6476,88.7236,88.5336,88.7236,37161.0
2022-09-16 14:35:00,93.41,93.43,93.27,93.34,52835.0,88.7426,88.7616,88.6096,88.6761,52835.0
2022-09-16 14:40:00,93.34,93.36,93.25,93.31,36540.0,88.6761,88.6951,88.5906,88.6476,36540.0
2022-09-16 14:45:00,93.33,93.53,93.32,93.47,31248.0,88.6666,88.8566,88.6571,88.7996,31248.0
2022-09-16 14:50:00,93.47,93.53,93.38,93.52,42794.0,88.7996,88.8566,88.7141,88.8471,42794.0
2022-09-16 14:55:00,93.52,93.53,93.39,93.43,39569.0,88.8471,88.8566,88.7236,88.7616,39569.0
2022-09-16 15:00:00,93.42,93.57,93.41,93.56,17557.0,88.7521,88.8946,88.7426,88.8851,17557.0
2022-09-16 15:05:00,93.55,93.72,93.55,93.68,15103.0,88.8756,89.0371,88.8756,88.9991,15103.0
2022-09-16 15:10:00,93.62,93.62,93.41,93.42,24886.0,88.9421,88.9421,88.7426,88.7521,24886.0
2022-09-16 15:15:00,93.42,93.51,93.31,93.35,63085.0,88.7521,88.8376,88.6476,88.6856,63085.0
2022-09-16 15:20:00,93.37,93.63,93.37,93.49,47902.0,88.7046,88.9516,88.7046,88.8186,47902.0
2022-09-16 15:25:00,93.5,93.53,93.32,93.38,26139.0,88.8281,88.8566,88.6571,88.7141,26139.0
2022-09-16 15:30:00,93.36,93.5,93.23,93.38,25657.0,88.6951,88.8281,88.5716,88.7141,25657.0
2022-09-16 15:35:00,93.38,93.57,93.33,93.56,34044.0,88.7141,88.8946,88.6666,88.8851,34044.0
2022-09-16 15:40:00,93.57,93.71,93.53,93.71,23406.0,88.8946,89.0276,88.8566,89.0276,23406.0
2022-09-16 15:45:00,93.71,93.72,93.5,93.65,37679.0,89.0276,89.0371,88.8281,88.9706,37679.0
2022-09-16 15:50:00,93.64,93.95,93.62,93.94,47201.0,88.9611,89.2556,88.9421,89.2461,47201.0
2022-09-16 15:55:00,93.92,94.03,93.92,93.94,398193.0,89.2271,89.3316,89.2271,89.2461,398193.0
2022-09-19 09:30:00,93.14,93.92,93.12,93.85,91799.0,88.4861,89.2271,88.4671,89.1606,91799.0
2022-09-19 09:35:00,93.94,94.06,93.8,94.01,69621.0,89.2461,89.3601,89.1131,89.3126,69621.0
2022-09-19 09:40:00,94.05,94.29,94.04,94.2,57140.0,89.3506,89.5786,89.3411,89.4931,57140.0
2022-09-19 09:45:00,94.21,94.35,94.2,94.28,47129.0,89.5026,89.6356,89.4931,89.5691,47129.0
2022-09-19 09:50:00,94.32,94.57,94.3,94.46,35414.0,89.6071,89.8446,89.5881,89.7401,35414.0
2022-09-19 09:55:00,94.47,94.53,94.38,94.41,19890.0,89.7496,89.8066,89.6641,89.6926,19890.0
2022-09-19 10:00:00,94.42,94.42,94.1,94.11,27022.0,89.7021,89.7021,89.3981,89.4076,27022.0
2022-09-19 10:05:00,94.12,94.31,94.1,94.19,12955.0,89.4171,89.5976,89.3981,89.4836,12955.0
2022-09-19 10:10:00,94.14,94.56,94.14,94.41,27729.0,89.4361,89.8351,89.4361,89.6926,27729.0
2022-09-19 10:15:00,94.42,94.46,94.21,94.23,24292.0,89.7021,89.7401,89.5026,89.5216,24292.0
2022-09-19 10:20:00,94.23,94.38,94.14,94.38,31906.0,89.5216,89.6641,89.4361,89.6641,31906.0
2022-09-19 10:25:00,94.39,94.5,94.38,94.45,38624.0,89.6736,89.7781,89.6641,89.7306,38624.0
2022-09-19 10:30:00,94.45,94.46,94.28,94.39,24419.0,89.7306,89.7401,89.5691,89.6736,24419.0
2022-09-19 10:35:00,94.4,94.71,94.4,94.59,20511.0,89.6831,89.9776,89.6831,89.8636,20511.0
2022-09-19 10:40:00,94.59,94.76,94.59,94.73,15496.0,89.8636,90.0251,89.8636,89.9966,15496.0
2022-09-19 10:45:00,94.74,94.82,94.62,94.69,24536.0,90.0061,90.0821,89.8921,89.9586,24536.0
2022-09-19 10:50:00,94.67,94.71,94.39,94.4,27741.0,89.9396,89.9776,89.6736,89.6831,27741.0
2022-09-19 10:55:00,94.39,94.44,94.24,94.28,46871.0,89.6736,89.7211,89.5311,89.5691,46871.0
2022-09-19 11:00:00,94.29,94.64,94.29,94.54,27258.0,89.5786,89.9111,89.5786,89.8161,27258.0
2022-09-19 11:05:00,94.52,94.62,94.51,94.55,14780.0,89.7971,89.8921,89.7876,89.8256,14780.0
2022-09-19 11:10:00,94.61,94.7,94.55,94.62,16466.0,89.8826,89.9681,89.8256,89.8921,16466.0
2022-09-19 11:15:00,94.62,94.79,94.6,94.66,9661.0,89.8921,90.0536,89.8731,89.9301,9661.0
2022-09-19 11:20:00,94.65,94.65,94.41,94.43,24577.0,89.9206,89.9206,89.6926,89.7116,24577.0
2022-09-19 11:25:00,94.43,94.46,94.17,94.17,17278.0,89.7116,89.7401,89.4646,89.4646,17278.0
2022-09-19 11:30:00,94.16,94.28,94.12,94.23,34983.0,89.4551,89.5691,89.4171,89.5216,34983.0
2022-09-19 11:35:00,94.23,94.23,94.04,94.04,40662.0,89.5216,89.5216,89.3411,89.3411,40662.0
2022-09-19 11:40:00,94.05,94.16,94.01,94.14,30868.0,89.3506,89.4551,89.3126,89.4361,30868.0
2022-09-19 11:45:00,94.14,94.26,94.14,94.26,22199.0,89.4361,89.5501,89.4361,89.5501,22199.0
2022-09-19 11:50:00,94.23,94.33,94.2,94.23,16515.0,89.5216,89.6166,89.4931,89.5216,16515.0
2022-09-19 11:55:00,94.27,94.27,94.06,94.07,17649.0,89.5596,89.5596,89.3601,89.3696,17649.0
2022-09-19 12:00:00,94.13,94.22,94.1,94.11,18542.0,89.4266,89.5121,89.3981,89.4076,18542.0
2022-09-19 12:05:00,94.1,94.25,93.97,94.2,34559.0,89.3981,89.5406,89.2746,89.4931,34559.0
2022-09-19 12:10:00,94.2,94.3,94.2,94.25,30341.0,89.4931,89.5881,89.4931,89.5406,30341.0
2022-09-19 12:15:00,94.23,94.28,94.16,94.2,73801.0,89.5216,89.5691,89.4551,89.4931,73801.0
2022-09-19 12:20:00,94.21,94.24,94.13,94.17,24022.0,89.5026,89.5311,89.4266,89.4646,24022.0
2022-09-19 12:25:00,94.14,94.18,94.01,94.1,11045.0,89.4361,89.4741,89.3126,89.3981,11045.0
2022-09-19 12:30:00,94.08,94.21,94.08,94.21,21340.0,89.3791,89.5026,89.3791,89.5026,21340.0
2022-09-19 12:35:00,94.21,94.42,94.21,94.39,30652.0,89.5026,89.7021,89.5026,89.6736,30652.0
2022-09-19 12:40:00,94.33,94.38,94.28,94.34,10992.0,89.6166,89.6641,89.5691,89.6261,10992.0
2022-09-19 12:45:00,94.34,94.34,94.27,94.28,8051.0,89.6261,89.6261,89.5596,89.5691,8051.0
2022-09-19 12:50:00,94.32,94.45,94.3,94.44,19140.0,89.6071,89.7306,89.5881,89.7211,19140.0
2022-09-19 12:55:00,94.46,94.5,94.43,94.47,12747.0,89.7401,89.7781,89.7116,89.7496,12747.0
2022-09-19 13:00:00,94.48,94.5,94.43,94.44,15225.0,89.7591,89.7781,89.7116,89.7211,15225.0
2022-09-19 13:05:00,94.44,94.49,94.39,94.47,8808.0,89.7211,89.7686,89.6736,89.7496,8808.0
2022-09-19 13:10:00,94.48,94.49,94.36,94.38,13424.0,89.7591,89.7686,89.6451,89.6641,13424.0
2022-09-19 13:15:00,94.36,94.48,94.35,94.47,11507.0,89.6451,89.7591,89.6356,89.7496,11507.0
2022-09-19 13:20:00,94.48,94.54,94.44,94.54,14454.0,89.7591,89.8161,89.7211,89.8161,14454.0
2022-09-19 13:25:00,94.56,94.6,94.52,94.59,11592.0,89.8351,89.8731,89.7971,89.8636,11592.0
2022-09-19 13:30:00,94.59,94.61,94.46,94.47,16526.0,89.8636,89.8826,89.7401,89.7496,16526.0
2022-09-19 13:35:00,94.47,94.49,94.38,94.47,9168.0,89.7496,89.7686,89.6641,89.7496,9168.0
2022-09-19 13:40:00,94.48,94.53,94.45,94.49,17157.0,89.7591,89.8066,89.7306,89.7686,17157.0
2022-09-19 13:45:00,94.49,94.61,94.48,94.53,18200.0,89.7686,89.8826,89.7591,89.8066,18200.0
2022-09-19 13:50:00,94.53,94.56,94.48,94.51,12176.0,89.8066,89.8351,89.7591,89.7876,12176.0
2022-09-19 13:55:00,94.51,94.58,94.5,94.53,29310.0,89.7876,89.8541,89.7781,89.8066,29310.0
2022-09-19 14:00:00,94.55,94.6,94.48,94.49,15377.0,89.8256,89.8731,89.7591,89.7686,15377.0
2022-09-19 14:05:00,94.49,94.56,94.47,94.56,10705.0,89.7686,89.8351,89.7496,89.8351,10705.0
2022-09-19 14:10:00,94.55,94.55,94.48,94.48,10171.0,89.8256,89.8256,89.7591,89.7591,10171.0
2022-09-19 14:15:00,94.46,94.59,94.46,94.51,34494.0,89.7401,89.8636,89.7401,89.7876,34494.0
2022-09-19 14:20:00,94.51,94.54,94.37,94.39,12990.0,89.7876,89.8161,89.6546,89.6736,12990.0
2022-09-19 14:25:00,94.4,94.49,94.39,94.45,19647.0,89.6831,89.7686,89.6736,89.7306,19647.0
2022-09-19 14:30:00,94.47,94.56,94.46,94.55,47787.0,89.7496,89.8351,89.7401,89.8256,47787.0
2022-09-19 14:35:00,94.55,94.63,94.52,94.61,43738.0,89.8256,89.9016,89.7971,89.8826,43738.0
2022-09-19 14:40:00,94.6,94.6,94.54,94.55,20080.0,89.8731,89.8731,89.8161,89.8256,20080.0
2022-09-19 14:45:00,94.55,94.55,94.44,94.45,13207.0,89.8256,89.8256,89.7211,89.7306,13207.0
2022-09-19 14:50:00,94.47,94.57,94.46,94.5,25420.0,89.7496,89.8446,89.7401,89.7781,25420.0
2022-09-19 14:55:00,94.52,94.57,94.49,94.53,39794.0,89.7971,89.8446,89.7686,89.8066,39794.0
2022-09-19 15:00:00,94.54,94.78,94.53,94.76,36184.0,89.8161,90.0441,89.8066,90.0251,36184.0
2022-09-19 15:05:00,94.76,94.81,94.72,94.79,56785.0,90.0251,90.0726,89.9871,90.0536,56785.0
2022-09-19 15:10:00,94.79,95.02,94.77,94.95,97598.0,90.0536,90.2721,90.0346,90.2056,97598.0
2022-09-19 15:15:00,94.97,95.0,94.9,94.92,27901.0,90.2246,90.2531,90.1581,90.1771,27901.0
2022-09-19 15:20:00,94.91,94.94,94.85,94.9,41339.0,90.1676,90.1961,90.1106,90.1581,41339.0
2022-09-19 15:25:00,94.92,95.0,94.9,94.92,29872.0,90.1771,90.2531,90.1581,90.1771,29872.0
2022-09-19 15:30:00,94.95,95.02,94.94,94.94,31043.0,90.2056,90.2721,90.1961,90.1961,31043.0
2022-09-19 15:35:00,94.94,95.06,94.92,95.02,22432.0,90.1961,90.3101,90.1771,90.2721,22432.0
2022-09-19 15:40:00,95.03,95.11,95.02,95.06,31646.0,90.2816,90.3576,90.2721,90.3101,31646.0
2022-09-19 15:45:00,95.05,95.09,94.9,94.91,32349.0,90.3006,90.3386,90.1581,90.1676,32349.0
2022-09-19 15:50:00,94.91,95.02,94.8,95.01,47433.0,90.1676,90.2721,90.0631,90.2626,47433.0
2022-09-19 15:55:00,95.0,95.08,94.93,95.0,144738.0,90.2531,90.3291,90.1866,90.2531,144738.0
2022-09-20 09:30:00,94.15,94.42,93.74,93.89,108544.0,89.4456,89.7021,89.0561,89.1986,108544.0
2022-09-20 09:35:00,93.83,94.0,93.66,93.81,35923.0,89.1416,89.3031,88.9801,89.1226,35923.0
2022-09-20 09:40:00,93.84,93.85,93.65,93.71,35687.0,89.1511,89.1606,88.9706,89.0276,35687.0
2022-09-20 09:45:00,93.74,93.95,93.68,93.81,38051.0,89.0561,89.2556,88.9991,89.1226,38051.0
2022-09-20 09:50:00,93.8,93.8,93.6,93.73,17800.0,89.1131,89.1131,88.9231,89.0466,17800.0
2022-09-20 09:55:00,93.74,93.77,93.66,93.66,20028.0,89.0561,89.0846,88.9801,88.9801,20028.0
2022-09-20 10:00:00,93.63,93.71,93.49,93.6,24904.0,88.9516,89.0276,88.8186,88.9231,24904.0
2022-09-20 10:05:00,93.61,93.8,93.61,93.78,21074.0,88.9326,89.1131,88.9326,89.0941,21074.0
2022-09-20 10:10:00,93.78,93.82,93.56,93.73,21751.0,89.0941,89.1321,88.8851,89.0466,21751.0
2022-09-20 10:15:00,93.72,93.74,93.54,93.54,56145.0,89.0371,89.0561,88.8661,88.8661,56145.0
2022-09-20 10:20:00,93.53,93.65,93.46,93.49,22296.0,88.8566,88.9706,88.7901,88.8186,22296.0
2022-09-20 10:25:00,93.49,93.68,93.43,93.65,32080.0,88.8186,88.9991,88.7616,88.9706,32080.0
2022-09-20 10:30:00,93.62,93.63,93.5,93.52,15143.0,88.9421,88.9516,88.8281,88.8471,15143.0
2022-09-20 10:35:00,93.51,93.56,93.35,93.44,28352.0,88.8376,88.8851,88.6856,88.7711,28352.0
2022-09-20 10:40:00,93.41,93.65,93.4,93.62,19634.0,88.7426,88.9706,88.7331,88.9421,19634.0
2022-09-20 10:45:00,93.59,93.66,93.53,93.65,26341.0,88.9136,88.9801,88.8566,88.9706,26341.0
2022-09-20 10:50:00,93.64,93.8,93.64,93.71,15512.0,88.9611,89.1131,88.9611,89.0276,15512.0
2022-09-20 10:55:00,93.71,93.77,93.67,93.75,7195.0,89.0276,89.0846,88.9896,89.0656,7195.0
2022-09-20 11:00:00,93.73,93.81,93.63,93.72,13927.0,89.0466,89.1226,88.9516,89.0371,13927.0
2022-09-20 11:05:00,93.72,93.9,93.65,93.89,12170.0,89.0371,89.2081,88.9706,89.1986,12170.0
2022-09-20 11:10:00,93.89,93.92,93.83,93.87,8968.0,89.1986,89.2271,89.1416,89.1796,8968.0
2022-09-20 11:15:00,93.86,93.9,93.7,93.75,9774.0,89.1701,89.2081,89.0181,89.0656,9774.0
2022-09-20 11:20:00,93.71,93.77,93.67,93.73,11004.0,89.0276,89.0846,88.9896,89.0466,11004.0
2022-09-20 11:25:00,93.7,93.75,93.69,93.7,11685.0,89.0181,89.0656,89.0086,89.0181,11685.0
2022-09-20 11:30:00,93.72,93.78,93.6,93.66,19552.0,89.0371,89.0941,88.9231,88.9801,19552.0
2022-09-20 11:35:00,93.67,93.68,93.59,93.67,19428.0,88.9896,88.9991,88.9136,88.9896,19428.0
2022-09-20 11:40:00,93.68,93.73,93.63,93.72,15419.0,88.9991,89.0466,88.9516,89.0371,15419.0
2022-09-20 11:45:00,93.71,93.8,93.7,93.76,11306.0,89.0276,89.1131,89.0181,89.0751,11306.0
2022-09-20 11:50:00,93.73,93.94,93.7,93.9,9435.0,89.0466,89.2461,89.0181,89.2081,9435.0
2022-09-20 11:55:00,93.94,94.0,93.93,93.97,10196.0,89.2461,89.3031,89.2366,89.2746,10196.0
2022-09-20 12:00:00,93.95,94.02,93.93,94.02,48031.0,89.2556,89.3221,89.2366,89.3221,48031.0
2022-09-20 12:05:00,94.01,94.05,93.97,93.98,21942.0,89.3126,89.3506,89.2746,89.2841,21942.0
2022-09-20 12:10:00,93.98,94.05,93.93,94.0,7395.0,89.2841,89.3506,89.2366,89.3031,7395.0
2022-09-20 12:15:00,93.99,94.01,93.89,93.89,13595.0,89.2936,89.3126,89.1986,89.1986,13595.0
2022-09-20 12:20:00,93.92,93.94,93.88,93.9,6983.0,89.2271,89.2461,89.1891,89.2081,6983.0
2022-09-20 12:25:00,93.88,93.89,93.7,93.72,18466.0,89.1891,89.1986,89.0181,89.0371,18466.0
2022-09-20 12:30:00,93.71,93.74,93.59,93.66,21496.0,89.0276,89.0561,88.9136,88.9801,21496.0
2022-09-20 12:35:00,93.65,93.69,93.6,93.63,15724.0,88.9706,89.0086,88.9231,88.9516,15724.0
2022-09-20 12:40:00,93.64,93.65,93.58,93.61,17218.0,88.9611,88.9706,88.9041,88.9326,17218.0
2022-09-20 12:45:00,93.61,93.66,93.59,93.65,27035.0,88.9326,88.9801,88.9136,88.9706,27035.0
2022-09-20 12:50:00,93.64,93.71,93.63,93.71,30051.0,88.9611,89.0276,88.9516,89.0276,30051.0
2022-09-20 12:55:00,93.7,93.76,93.67,93.72,10828.0,89.0181,89.0751,88.9896,89.0371,10828.0
2022-09-20 13:00:00,93.72,93.73,93.59,93.59,7142.0,89.0371,89.0466,88.9136,88.9136,7142.0
2022-09-20 13:05:00,93.58,93.61,93.5,93.55,13277.0,88.9041,88.9326,88.8281,88.8756,13277.0
2022-09-20 13:10:00,93.53,93.53,93.47,93.49,5891.0,88.8566,88.8566,88.7996,88.8186,5891.0
2022-09-20 13:15:00,93.47,93.47,93.38,93.41,22845.0,88.7996,88.7996,88.7141,88.7426,22845.0
2022-09-20 13:20:00,93.42,93.48,93.38,93.48,14891.0,88.7521,88.8091,88.7141,88.8091,14891.0
2022-09-20 13:25:00,93.47,93.47,93.29,93.34,18436.0,88.7996,88.7996,88.6286,88.6761,18436.0
2022-09-20 13:30:00,93.32,93.33,93.19,93.2,51504.0,88.6571,88.6666,88.5336,88.5431,51504.0
2022-09-20 13:35:00,93.2,93.29,93.19,93.27,52358.0,88.5431,88.6286,88.5336,88.6096,52358.0
2022-09-20 13:40:00,93.25,93.36,93.24,93.34,21029.0,88.5906,88.6951,88.5811,88.6761,21029.0
2022-09-20 13:45:00,93.33,93.36,93.2,93.2,15023.0,88.6666,88.6951,88.5431,88.5431,15023.0
2022-09-20 13:50:00,93.18,93.21,93.12,93.15,17436.0,88.5241,88.5526,88.4671,88.4956,17436.0
2022-09-20 13:55:00,93.14,93.15,93.03,93.08,12044.0,88.4861,88.4956,88.3815,88.4291,12044.0
2022-09-20 14:00:00,93.08,93.23,93.07,93.18,22012.0,88.4291,88.5716,88.4196,88.5241,22012.0
2022-09-20 14:05:00,93.2,93.24,93.15,93.21,59147.0,88.5431,88.5811,88.4956,88.5526,59147.0
2022-09-20 14:10:00,93.24,93.24,93.16,93.22,31388.0,88.5811,88.5811,88.5051,88.5621,31388.0
2022-09-20 14:15:00,93.22,93.31,93.1,93.31,21324.0,88.5621,88.6476,88.4481,88.6476,21324.0
2022-09-20 14:20:00,93.3,93.44,93.27,93.39,28367.0,88.6381,88.7711,88.6096,88.7236,28367.0
2022-09-20 14:25:00,93.4,93.41,93.31,93.35,14113.0,88.7331,88.7426,88.6476,88.6856,14113.0
2022-09-20 14:30:00,93.31,93.33,93.22,93.22,35098.0,88.6476,88.6666,88.5621,88.5621,35098.0
2022-09-20 14:35:00,93.22,93.25,93.19,93.23,15859.0,88.5621,88.5906,88.5336,88.5716,15859.0
2022-09-20 14:40:00,93.24,93.3,93.14,93.28,141653.0,88.5811,88.6381,88.4861,88.6191,141653.0
2022-09-20 14:45:00,93.29,93.61,93.26,93.56,56368.0,88.6286,88.9326,88.6001,88.8851,56368.0
2022-09-20 14:50:00,93.52,93.6,93.46,93.49,34879.0,88.8471,88.9231,88.7901,88.8186,34879.0
2022-09-20 14:55:00,93.52,93.65,93.52,93.62,19413.0,88.8471,88.9706,88.8471,88.9421,19413.0
2022-09-20 15:00:00,93.61,93.79,93.6,93.65,24828.0,88.9326,89.1036,88.9231,88.9706,24828.0
2022-09-20 15:05:00,93.66,93.68,93.52,93.56,30440.0,88.9801,88.9991,88.8471,88.8851,30440.0
2022-09-20 15:10:00,93.56,93.72,93.56,93.68,24271.0,88.8851,89.0371,88.8851,88.9991,24271.0
2022-09-20 15:15:00,93.69,93.77,93.66,93.77,30369.0,89.0086,89.0846,88.9801,89.0846,30369.0
2022-09-20 15:20:00,93.77,93.9,93.77,93.87,27792.0,89.0846,89.2081,89.0846,89.1796,27792.0
2022-09-20 15:25:00,93.86,93.92,93.84,93.84,37579.0,89.1701,89.2271,89.1511,89.1511,37579.0
2022-09-20 15:30:00,93.84,93.98,93.74,93.98,33013.0,89.1511,89.2841,89.0561,89.2841,33013.0
2022-09-20 15:35:00,93.97,94.08,93.94,94.04,89157.0,89.2746,89.3791,89.2461,89.3411,89157.0
2022-09-20 15:40:00,94.03,94.05,93.93,94.02,29219.0,89.3316,89.3506,89.2366,89.3221,29219.0
2022-09-20 15:45:00,94.04,94.12,93.98,94.0,26959.0,89.3411,89.4171,89.2841,89.3031,26959.0
2022-09-20 15:50:00,93.99,94.05,93.83,93.93,35424.0,89.2936,89.3506,89.1416,89.2366,35424.0
2022-09-20 15:55:00,93.91,93.92,93.82,93.86,54907.0,89.2176,89.2271,89.1321,89.1701,54907.0
2022-09-21 09:30:00,94.43,94.66,94.22,94.29,101788.0,89.7116,89.9301,89.5121,89.5786,101788.0
2022-09-21 09:35:00,94.3,94.42,94.21,94.37,47397.0,89.5881,89.7021,89.5026,89.6546,47397.0
2022-09-21 09:40:00,94.35,94.5,94.32,94.35,39878.0,89.6356,89.7781,89.6071,89.6356,39878.0
2022-09-21 09:45:00,94.33,94.69,94.33,94.69,33607.0,89.6166,89.9586,89.6166,89.9586,33607.0
2022-09-21 09:50:00,94.66,94.76,94.63,94.66,38838.0,89.9301,90.0251,89.9016,89.9301,38838.0
2022-09-21 09:55:00,94.67,94.67,94.55,94.6,19233.0,89.9396,89.9396,89.8256,89.8731,19233.0
2022-09-21 10:00:00,94.6,94.65,94.46,94.54,23674.0,89.8731,89.9206,89.7401,89.8161,23674.0
2022-09-21 10:05:00,94.52,94.64,94.38,94.62,15935.0,89.7971,89.9111,89.6641,89.8921,15935.0
2022-09-21 10:10:00,94.63,94.73,94.58,94.73,23390.0,89.9016,89.9966,89.8541,89.9966,23390.0
2022-09-21 10:15:00,94.7,94.73,94.63,94.67,29770.0,89.9681,89.9966,89.9016,89.9396,29770.0
2022-09-21 10:20:00,94.7,94.81,94.66,94.81,13982.0,89.9681,90.0726,89.9301,90.0726,13982.0
2022-09-21 10:25:00,94.8,94.9,94.73,94.89,18180.0,90.0631,90.1581,89.9966,90.1486,18180.0
2022-09-21 10:30:00,94.88,94.91,94.76,94.76,11187.0,90.1391,90.1676,90.0251,90.0251,11187.0
2022-09-21 10:35:00,94.79,94.83,94.75,94.77,38510.0,90.0536,90.0916,90.0156,90.0346,38510.0
2022-09-21 10:40:00,94.76,94.8,94.61,94.63,25075.0,90.0251,90.0631,89.8826,89.9016,25075.0
2022-09-21 10:45:00,94.62,94.68,94.52,94.59,19281.0,89.8921,89.9491,89.7971,89.8636,19281.0
2022-09-21 10:50:00,94.58,94.69,94.57,94.62,22155.0,89.8541,89.9586,89.8446,89.8921,22155.0
2022-09-21 10:55:00,94.63,94.64,94.58,94.64,13248.0,89.9016,89.9111,89.8541,89.9111,13248.0
2022-09-21 11:00:00,94.65,94.71,94.58,94.61,15621.0,89.9206,89.9776,89.8541,89.8826,15621.0
2022-09-21 11:05:00,94.62,94.66,94.51,94.53,20402.0,89.8921,89.9301,89.7876,89.8066,20402.0
2022-09-21 11:10:00,94.55,94.74,94.55,94.74,15179.0,89.8256,90.0061,89.8256,90.0061,15179.0
2022-09-21 11:15:00,94.75,94.75,94.63,94.66,12255.0,90.0156,90.0156,89.9016,89.9301,12255.0
2022-09-21 11:20:00,94.65,94.71,94.59,94.71,7109.0,89.9206,89.9776,89.8636,89.9776,7109.0
2022-09-21 11:25:00,94.7,94.76,94.65,94.73,8650.0,89.9681,90.0251,89.9206,89.9966,8650.0
2022-09-21 11:30:00,94.73,94.77,94.7,94.71,24751.0,89.9966,90.0346,89.9681,89.9776,24751.0
2022-09-21 11:35:00,94.73,94.8,94.71,94.79,25311.0,89.9966,90.0631,89.9776,90.0536,25311.0
2022-09-21 11:40:00,94.8,94.87,94.76,94.84,19566.0,90.0631,90.1296,90.0251,90.1011,19566.0
2022-09-21 11:45:00,94.85,94.89,94.76,94.76,14208.0,90.1106,90.1486,90.0251,90.0251,14208.0
2022-09-21 11:50:00,94.75,94.77,94.69,94.77,14052.0,90.0156,90.0346,89.9586,90.0346,14052.0
2022-09-21 11:55:00,94.75,94.79,94.71,94.79,11265.0,90.0156,90.0536,89.9776,90.0536,11265.0
2022-09-21 12:00:00,94.78,94.78,94.73,94.73,8929.0,90.0441,90.0441,89.9966,89.9966,8929.0
2022-09-21 12:05:00,94.76,94.87,94.75,94.85,21007.0,90.0251,90.1296,90.0156,90.1106,21007.0
2022-09-21 12:10:00,94.83,94.89,94.82,94.88,5708.0,90.0916,90.1486,90.0821,90.1391,5708.0
2022-09-21 12:15:00,94.84,94.87,94.79,94.81,18301.0,90.1011,90.1296,90.0536,90.0726,18301.0
2022-09-21 12:20:00,94.81,94.82,94.76,94.8,11334.0,90.0726,90.0821,90.0251,90.0631,11334.0
2022-09-21 12:25:00,94.79,94.83,94.77,94.82,5824.0,90.0536,90.0916,90.0346,90.0821,5824.0
2022-09-21 12:30:00,94.82,94.91,94.79,94.9,6717.0,90.0821,90.1676,90.0536,90.1581,6717.0
2022-09-21 12:35:00,94.91,94.92,94.8,94.81,10182.0,90.1676,90.1771,90.0631,90.0726,10182.0
2022-09-21 12:40:00,94.81,94.83,94.77,94.77,5569.0,90.0726,90.0916,90.0346,90.0346,5569.0
2022-09-21 12:45:00,94.76,94.78,94.71,94.74,13852.0,90.0251,90.0441,89.9776,90.0061,13852.0
2022-09-21 12:50:00,94.74,94.74,94.64,94.64,9374.0,90.0061,90.0061,89.9111,89.9111,9374.0
2022-09-21 12:55:00,94.64,94.64,94.6,94.61,13648.0,89.9111,89.9111,89.8731,89.8826,13648.0
2022-09-21 13:00:00,94.62,94.64,94.6,94.64,9620.0,89.8921,89.9111,89.8731,89.9111,9620.0
2022-09-21 13:05:00,94.64,94.68,94.61,94.64,12052.0,89.9111,89.9491,89.8826,89.9111,12052.0
2022-09-21 13:10:00,94.65,94.67,94.61,94.62,7629.0,89.9206,89.9396,89.8826,89.8921,7629.0
2022-09-21 13:15:00,94.61,94.61,94.54,94.59,9457.0,89.8826,89.8826,89.8161,89.8636,9457.0
2022-09-21 13:20:00,94.59,94.6,94.55,94.58,13588.0,89.8636,89.8731,89.8256,89.8541,13588.0
2022-09-21 13:25:00,94.59,94.68,94.58,94.67,15872.0,89.8636,89.9491,89.8541,89.9396,15872.0
2022-09-21 13:30:00,94.68,94.76,94.68,94.75,15480.0,89.9491,90.0251,89.9491,90.0156,15480.0
2022-09-21 13:35:00,94.75,94.8,94.72,94.79,13136.0,90.0156,90.0631,89.9871,90.0536,13136.0
2022-09-21 13:40:00,94.81,94.9,94.79,94.89,22760.0,90.0726,90.1581,90.0536,90.1486,22760.0
2022-09-21 13:45:00,94.89,94.92,94.81,94.87,17468.0,90.1486,90.1771,90.0726,90.1296,17468.0
2022-09-21 13:50:00,94.87,94.94,94.86,94.89,31742.0,90.1296,90.1961,90.1201,90.1486,31742.0
2022-09-21 13:55:00,94.88,94.99,94.87,94.96,26029.0,90.1391,90.2436,90.1296,90.2151,26029.0
2022-09-21 14:00:00,94.98,94.98,93.71,93.76,58043.0,90.2341,90.2341,89.0276,89.0751,58043.0
2022-09-21 14:05:00,93.67,93.99,93.52,93.9,18658.0,88.9896,89.2936,88.8471,89.2081,18658.0
2022-09-21 14:10:00,93.84,93.93,93.39,93.45,52791.0,89.1511,89.2366,88.7236,88.7806,52791.0
2022-09-21 14:15:00,93.39,93.6,93.19,93.42,37819.0,88.7236,88.9231,88.5336,88.7521,37819.0
2022-09-21 14:20:00,93.38,93.67,93.38,93.64,40076.0,88.7141,88.9896,88.7141,88.9611,40076.0
2022-09-21 14:25:00,93.64,93.78,93.49,93.51,34844.0,88.9611,89.0941,88.8186,88.8376,34844.0
2022-09-21 14:30:00,93.48,94.27,93.31,94.23,109883.0,88.8091,89.5596,88.6476,89.5216,109883.0
2022-09-21 14:35:00,94.16,94.42,94.05,94.22,153727.0,89.4551,89.7021,89.3506,89.5121,153727.0
2022-09-21 14:40:00,94.2,95.23,94.08,95.19,108668.0,89.4931,90.4716,89.3791,90.4336,108668.0
2022-09-21 14:45:00,95.17,95.44,94.62,94.74,66033.0,90.4146,90.6711,89.8921,90.0061,66033.0
2022-09-21 14:50:00,94.77,95.14,94.45,95.09,86585.0,90.0346,90.3861,89.7306,90.3386,86585.0
2022-09-21 14:55:00,95.12,95.24,94.88,95.03,53376.0,90.3671,90.4811,90.1391,90.2816,53376.0
2022-09-21 15:00:00,95.09,95.15,94.75,94.8,83923.0,90.3386,90.3956,90.0156,90.0631,83923.0
2022-09-21 15:05:00,94.84,95.06,94.58,94.61,84575.0,90.1011,90.3101,89.8541,89.8826,84575.0
2022-09-21 15:10:00,94.57,94.59,93.82,94.56,111587.0,89.8446,89.8636,89.1321,89.8351,111587.0
2022-09-21 15:15:00,94.55,94.74,94.37,94.42,44878.0,89.8256,90.0061,89.6546,89.7021,44878.0
2022-09-21 15:20:00,94.4,94.4,94.11,94.19,48270.0,89.6831,89.6831,89.4076,89.4836,48270.0
2022-09-21 15:25:00,94.19,94.19,93.62,93.62,49745.0,89.4836,89.4836,88.9421,88.9421,49745.0
2022-09-21 15:30:00,93.6,93.68,93.31,93.64,52333.0,88.9231,88.9991,88.6476,88.9611,52333.0
2022-09-21 15:35:00,93.65,93.66,93.17,93.19,46552.0,88.9706,88.9801,88.5146,88.5336,46552.0
2022-09-21 15:40:00,93.18,93.27,92.99,92.99,56872.0,88.5241,88.6096,88.3435,88.3435,56872.0
2022-09-21 15:45:00,92.96,93.01,92.73,92.83,59532.0,88.315,88.3625,88.0965,88.1915,59532.0
2022-09-21 15:50:00,92.86,93.1,92.78,93.05,99079.0,88.22,88.4481,88.144,88.4006,99079.0
2022-09-21 15:55:00,93.01,93.02,92.72,92.72,76203.0,88.3625,88.372,88.087,88.087,76203.0
2022-09-22 09:30:00,92.55,92.84,92.29,92.29,86469.0,87.9255,88.201,87.6785,87.6785,86469.0
2022-09-22 09:35:00,92.25,92.36,91.91,91.91,59391.0,87.6405,87.745,87.3175,87.3175,59391.0
2022-09-22 09:40:00,91.92,91.96,91.68,91.77,53680.0,87.327,87.365,87.099,87.1845,53680.0
2022-09-22 09:45:00,91.73,91.77,91.56,91.57,34353.0,87.1465,87.1845,86.985,86.9945,34353.0
2022-09-22 09:50:00,91.54,91.64,91.44,91.47,30176.0,86.966,87.061,86.871,86.8995,30176.0
2022-09-22 09:55:00,91.49,91.51,91.27,91.32,35547.0,86.9185,86.9375,86.7095,86.757,35547.0
2022-09-22 10:00:00,91.33,91.41,91.19,91.25,66478.0,86.7665,86.8425,86.6335,86.6905,66478.0
2022-09-22 10:05:00,91.23,91.46,91.21,91.41,55829.0,86.6715,86.89,86.6525,86.8425,55829.0
2022-09-22 10:10:00,91.37,91.6,91.19,91.6,67147.0,86.8045,87.023,86.6335,87.023,67147.0
2022-09-22 10:15:00,91.62,91.65,91.29,91.3,38814.0,87.042,87.0705,86.7285,86.738,38814.0
2022-09-22 10:20:00,91.28,91.32,91.13,91.2,38756.0,86.719,86.757,86.5765,86.643,38756.0
2022-09-22 10:25:00,91.17,91.32,91.14,91.25,28478.0,86.6145,86.757,86.586,86.6905,28478.0
2022-09-22 10:30:00,91.24,91.48,91.12,91.22,41061.0,86.681,86.909,86.567,86.662,41061.0
2022-09-22 10:35:00,91.2,91.26,91.09,91.14,50635.0,86.643,86.7,86.5385,86.586,50635.0
2022-09-22 10:40:00,91.11,91.17,90.92,90.95,53491.0,86.5575,86.6145,86.377,86.4055,53491.0
2022-09-22 10:45:00,90.96,91.06,90.95,91.02,36089.0,86.415,86.51,86.4055,86.472,36089.0
2022-09-22 10:50:00,91.0,91.01,90.9,90.9,46913.0,86.453,86.4625,86.358,86.358,46913.0
2022-09-22 10:55:00,90.89,90.99,90.78,90.83,35456.0,86.3485,86.4435,86.244,86.2915,35456.0
2022-09-22 11:00:00,90.82,90.86,90.71,90.76,23129.0,86.282,86.32,86.1775,86.225,23129.0
2022-09-22 11:05:00,90.75,91.08,90.75,91.02,52938.0,86.2155,86.529,86.2155,86.472,52938.0
2022-09-22 11:10:00,91.01,91.02,90.86,90.88,25195.0,86.4625,86.472,86.32,86.339,25195.0
2022-09-22 11:15:00,90.9,91.01,90.85,90.91,29859.0,86.358,86.4625,86.3105,86.3675,29859.0
2022-09-22 11:20:00,90.87,90.91,90.75,90.84,40466.0,86.3295,86.3675,86.2155,86.301,40466.0
2022-09-22 11:25:00,90.84,91.02,90.83,90.98,46798.0,86.301,86.472,86.2915,86.434,46798.0
2022-09-22 11:30:00,90.98,91.22,90.95,91.13,42882.0,86.434,86.662,86.4055,86.5765,42882.0
2022-09-22 11:35:00,91.13,91.21,91.08,91.11,27228.0,86.5765,86.6525,86.529,86.5575,27228.0
2022-09-22 11:40:00,91.1,91.1,90.86,90.95,31069.0,86.548,86.548,86.32,86.4055,31069.0
2022-09-22 11:45:00,90.91,91.15,90.87,91.14,23010.0,86.3675,86.5955,86.3295,86.586,23010.0
2022-09-22 11:50:00,91.13,91.17,91.02,91.02,28801.0,86.5765,86.6145,86.472,86.472,28801.0
2022-09-22 11:55:00,91.02,91.04,90.79,90.85,26822.0,86.472,86.491,86.2535,86.3105,26822.0
2022-09-22 12:00:00,90.82,91.0,90.81,90.9,27601.0,86.282,86.453,86.2725,86.358,27601.0
2022-09-22 12:05:00,90.93,90.95,90.82,90.93,33459.0,86.3865,86.4055,86.282,86.3865,33459.0
2022-09-22 12:10:00,90.93,90.95,90.74,90.82,32741.0,86.3865,86.4055,86.206,86.282,32741.0
2022-09-22 12:15:00,90.81,90.91,90.72,90.9,28103.0,86.2725,86.3675,86.187,86.358,28103.0
2022-09-22 12:20:00,90.9,91.14,90.8,91.13,40353.0,86.358,86.586,86.263,86.5765,40353.0
2022-09-22 12:25:00,91.13,91.13,90.93,90.94,36916.0,86.5765,86.5765,86.3865,86.396,36916.0
2022-09-22 12:30:00,90.91,90.94,90.83,90.84,25754.0,86.3675,86.396,86.2915,86.301,25754.0
2022-09-22 12:35:00,90.83,90.96,90.81,90.89,26508.0,86.2915,86.415,86.2725,86.3485,26508.0
2022-09-22 12:40:00,90.9,90.94,90.82,90.89,24405.0,86.358,86.396,86.282,86.3485,24405.0
2022-09-22 12:45:00,90.88,90.98,90.8,90.81,32306.0,86.339,86.434,86.263,86.2725,32306.0
2022-09-22 12:50:00,90.81,91.0,90.79,90.88,49993.0,86.2725,86.453,86.2535,86.339,49993.0
2022-09-22 12:55:00,90.89,91.01,90.82,90.84,728878.0,86.3485,86.4625,86.282,86.301,728878.0
2022-09-22 13:00:00,90.85,90.88,90.76,90.8,11437.0,86.3105,86.339,86.225,86.263,11437.0
2022-09-22 13:05:00,90.79,90.82,90.69,90.71,21488.0,86.2535,86.282,86.1585,86.1775,21488.0
2022-09-22 13:10:00,90.71,90.77,90.67,90.67,9215.0,86.1775,86.2345,86.1395,86.1395,9215.0
2022-09-22 13:15:00,90.66,90.72,90.6,90.7,17170.0,86.13,86.187,86.073,86.168,17170.0
2022-09-22 13:20:00,90.69,90.77,90.68,90.69,10751.0,86.1585,86.2345,86.149,86.1585,10751.0
2022-09-22 13:25:00,90.68,90.83,90.68,90.83,46879.0,86.149,86.2915,86.149,86.2915,46879.0
2022-09-22 13:30:00,90.82,90.9,90.77,90.89,31492.0,86.282,86.358,86.2345,86.3485,31492.0
2022-09-22 13:35:00,90.91,90.91,90.82,90.84,30392.0,86.3675,86.3675,86.282,86.301,30392.0
2022-09-22 13:40:00,90.86,90.91,90.82,90.82,21613.0,86.32,86.3675,86.282,86.282,21613.0
2022-09-22 13:45:00,90.82,90.95,90.79,90.92,18909.0,86.282,86.4055,86.2535,86.377,18909.0
2022-09-22 13:50:00,90.93,91.13,90.92,91.11,72550.0,86.3865,86.5765,86.377,86.5575,72550.0
2022-09-22 13:55:00,91.13,91.14,91.05,91.08,37565.0,86.5765,86.586,86.5005,86.529,37565.0
2022-09-22 14:00:00,91.06,91.08,90.89,90.89,21811.0,86.51,86.529,86.3485,86.3485,21811.0
2022-09-22 14:05:00,90.88,90.96,90.78,90.78,37827.0,86.339,86.415,86.244,86.244,37827.0
2022-09-22 14:10:00,90.79,90.81,90.7,90.72,12302.0,86.2535,86.2725,86.168,86.187,12302.0
2022-09-22 14:15:00,90.69,90.76,90.67,90.7,45585.0,86.1585,86.225,86.1395,86.168,45585.0
2022-09-22 14:20:00,90.72,90.74,90.54,90.55,29396.0,86.187,86.206,86.016,86.0255,29396.0
2022-09-22 14:25:00,90.55,90.73,90.54,90.67,38867.0,86.0255,86.1965,86.016,86.1395,38867.0
2022-09-22 14:30:00,90.66,90.75,90.62,90.67,16122.0,86.13,86.2155,86.092,86.1395,16122.0
2022-09-22 14:35:00,90.69,90.72,90.61,90.69,39136.0,86.1585,86.187,86.0825,86.1585,39136.0
2022-09-22 14:40:00,90.73,90.74,90.62,90.64,15276.0,86.1965,86.206,86.092,86.111,15276.0
2022-09-22 14:45:00,90.62,90.63,90.48,90.53,54639.0,86.092,86.1015,85.959,86.0065,54639.0
2022-09-22 14:50:00,90.54,90.83,90.53,90.74,47899.0,86.016,86.2915,86.0065,86.206,47899.0
2022-09-22 14:55:00,90.72,90.79,90.68,90.76,22606.0,86.187,86.2535,86.149,86.225,22606.0
2022-09-22 15:00:00,90.77,91.02,90.77,90.95,36762.0,86.2345,86.472,86.2345,86.4055,36762.0
2022-09-22 15:05:00,90.96,91.03,90.92,90.98,24260.0,86.415,86.4815,86.377,86.434,24260.0
2022-09-22 15:10:00,90.97,91.23,90.95,91.23,49095.0,86.4245,86.6715,86.4055,86.6715,49095.0
2022-09-22 15:15:00,91.23,91.26,91.09,91.1,39849.0,86.6715,86.7,86.5385,86.548,39849.0
2022-09-22 15:20:00,91.09,91.11,90.89,90.89,32849.0,86.5385,86.5575,86.3485,86.3485,32849.0
2022-09-22 15:25:00,90.9,90.97,90.8,90.97,27297.0,86.358,86.4245,86.263,86.4245,27297.0
2022-09-22 15:30:00,90.99,91.11,90.95,91.05,29753.0,86.4435,86.5575,86.4055,86.5005,29753.0
2022-09-22 15:35:00,91.05,91.2,91.01,91.11,43013.0,86.5005,86.643,86.4625,86.5575,43013.0
2022-09-22 15:40:00,91.06,91.14,91.05,91.12,54078.0,86.51,86.586,86.5005,86.567,54078.0
2022-09-22 15:45:00,91.13,91.38,91.12,91.38,56035.0,86.5765,86.814,86.567,86.814,56035.0
2022-09-22 15:50:00,91.35,91.38,91.01,91.02,39640.0,86.7855,86.814,86.4625,86.472,39640.0
2022-09-22 15:55:00,91.04,91.05,90.79,90.8,83737.0,86.491,86.5005,86.2535,86.263,83737.0
2022-09-23 09:30:00,89.6,89.78,89.34,89.52,146821.0,85.1229,85.2939,84.8759,85.0469,146821.0
2022-09-23 09:35:00,89.52,89.53,89.11,89.11,66328.0,85.0469,85.0564,84.6574,84.6574,66328.0
2022-09-23 09:40:00,89.1,89.23,89.02,89.12,89608.0,84.6479,84.7714,84.5719,84.6669,89608.0
2022-09-23 09:45:00,89.1,89.23,88.94,88.99,98038.0,84.6479,84.7714,84.4959,84.5434,98038.0
2022-09-23 09:50:00,88.98,88.99,88.75,88.84,37405.0,84.5339,84.5434,84.3154,84.4009,37405.0
2022-09-23 09:55:00,88.83,88.86,88.72,88.75,81425.0,84.3914,84.4199,84.2869,84.3154,81425.0
2022-09-23 10:00:00,88.72,88.79,88.6,88.75,37955.0,84.2869,84.3534,84.1729,84.3154,37955.0
2022-09-23 10:05:00,88.75,88.78,88.66,88.75,48745.0,84.3154,84.3439,84.2299,84.3154,48745.0
2022-09-23 10:10:00,88.73,88.89,88.67,88.72,74423.0,84.2964,84.4484,84.2394,84.2869,74423.0
2022-09-23 10:15:00,88.72,88.73,88.5,88.55,76321.0,84.2869,84.2964,84.0779,84.1254,76321.0
2022-09-23 10:20:00,88.56,88.56,88.36,88.4,173712.0,84.1349,84.1349,83.9449,83.9829,173712.0
2022-09-23 10:25:00,88.38,88.78,88.33,88.78,45501.0,83.9639,84.3439,83.9164,84.3439,45501.0
2022-09-23 10:30:00,88.77,88.84,88.56,88.57,30129.0,84.3344,84.4009,84.1349,84.1444,30129.0
2022-09-23 10:35:00,88.58,88.66,88.47,88.52,35536.0,84.1539,84.2299,84.0494,84.0969,35536.0
2022-09-23 10:40:00,88.53,88.65,88.51,88.55,25064.0,84.1064,84.2204,84.0874,84.1254,25064.0
2022-09-23 10:45:00,88.57,88.7,88.52,88.58,22568.0,84.1444,84.2679,84.0969,84.1539,22568.0
2022-09-23 10:50:00,88.59,88.62,88.4,88.57,23613.0,84.1634,84.1919,83.9829,84.1444,23613.0
2022-09-23 10:55:00,88.58,88.66,88.42,88.43,100206.0,84.1539,84.2299,84.0019,84.0114,100206.0
2022-09-23 11:00:00,88.41,88.46,88.32,88.4,75668.0,83.9924,84.0399,83.9069,83.9829,75668.0
2022-09-23 11:05:00,88.44,88.69,88.42,88.67,31994.0,84.0209,84.2584,84.0019,84.2394,31994.0
2022-09-23 11:10:00,88.66,88.71,88.58,88.6,43810.0,84.2299,84.2774,84.1539,84.1729,43810.0
2022-09-23 11:15:00,88.59,88.86,88.59,88.84,30386.0,84.1634,84.4199,84.1634,84.4009,30386.0
2022-09-23 11:20:00,88.83,88.99,88.76,88.93,27776.0,84.3914,84.5434,84.3249,84.4864,27776.0
2022-09-23 11:25:00,88.95,88.97,88.78,88.81,30643.0,84.5054,84.5244,84.3439,84.3724,30643.0
2022-09-23 11:30:00,88.84,88.91,88.77,88.78,25514.0,84.4009,84.4674,84.3344,84.3439,25514.0
2022-09-23 11:35:00,88.79,88.81,88.54,88.55,130421.0,84.3534,84.3724,84.1159,84.1254,130421.0
2022-09-23 11:40:00,88.54,88.55,88.39,88.42,51456.0,84.1159,84.1254,83.9734,84.0019,51456.0
2022-09-23 11:45:00,88.41,88.41,88.24,88.3,54230.0,83.9924,83.9924,83.8309,83.8879,54230.0
2022-09-23 11:50:00,88.31,88.42,88.26,88.36,20221.0,83.8974,84.0019,83.8499,83.9449,20221.0
2022-09-23 11:55:00,88.35,88.48,88.33,88.46,18161.0,83.9354,84.0589,83.9164,84.0399,18161.0
2022-09-23 12:00:00,88.45,88.46,88.32,88.38,52757.0,84.0304,84.0399,83.9069,83.9639,52757.0
2022-09-23 12:05:00,88.39,88.45,88.18,88.22,48102.0,83.9734,84.0304,83.7739,83.8119,48102.0
2022-09-23 12:10:00,88.22,88.24,88.14,88.19,50593.0,83.8119,83.8309,83.7359,83.7834,50593.0
2022-09-23 12:15:00,88.15,88.23,88.14,88.19,21236.0,83.7454,83.8214,83.7359,83.7834,21236.0
2022-09-23 12:20:00,88.19,88.19,88.01,88.09,86154.0,83.7834,83.7834,83.6124,83.6884,86154.0
2022-09-23 12:25:00,88.07,88.11,87.96,87.96,34916.0,83.6694,83.7074,83.5649,83.5649,34916.0
2022-09-23 12:30:00,87.96,87.97,87.81,87.9,280515.0,83.5649,83.5744,83.4224,83.5079,280515.0
2022-09-23 12:35:00,87.89,87.99,87.88,87.98,54350.0,83.4984,83.5934,83.4889,83.5839,54350.0
2022-09-23 12:40:00,87.98,87.99,87.89,87.89,58883.0,83.5839,83.5934,83.4984,83.4984,58883.0
2022-09-23 12:45:00,87.89,88.04,87.83,88.03,20870.0,83.4984,83.6409,83.4414,83.6314,20870.0
2022-09-23 12:50:00,88.03,88.3,88.03,88.27,53468.0,83.6314,83.8879,83.6314,83.8594,53468.0
2022-09-23 12:55:00,88.28,88.38,88.19,88.36,28843.0,83.8689,83.9639,83.7834,83.9449,28843.0
2022-09-23 13:00:00,88.34,88.54,88.29,88.47,55442.0,83.9259,84.1159,83.8784,84.0494,55442.0
2022-09-23 13:05:00,88.42,88.5,88.37,88.39,23170.0,84.0019,84.0779,83.9544,83.9734,23170.0
2022-09-23 13:10:00,88.4,88.47,88.35,88.38,21680.0,83.9829,84.0494,83.9354,83.9639,21680.0
2022-09-23 13:15:00,88.37,88.51,88.37,88.5,54414.0,83.9544,84.0874,83.9544,84.0779,54414.0
2022-09-23 13:20:00,88.48,88.51,88.35,88.38,42869.0,84.0589,84.0874,83.9354,83.9639,42869.0
2022-09-23 13:25:00,88.35,88.4,88.12,88.15,31814.0,83.9354,83.9829,83.7169,83.7454,31814.0
2022-09-23 13:30:00,88.15,88.3,88.14,88.27,37976.0,83.7454,83.8879,83.7359,83.8594,37976.0
2022-09-23 13:35:00,88.25,88.27,88.16,88.18,22717.0,83.8404,83.8594,83.7549,83.7739,22717.0
2022-09-23 13:40:00,88.16,88.16,88.04,88.13,27202.0,83.7549,83.7549,83.6409,83.7264,27202.0
2022-09-23 13:45:00,88.12,88.28,88.1,88.19,44986.0,83.7169,83.8689,83.6979,83.7834,44986.0
2022-09-23 13:50:00,88.18,88.2,88.14,88.19,16767.0,83.7739,83.7929,83.7359,83.7834,16767.0
2022-09-23 13:55:00,88.19,88.25,88.09,88.21,36056.0,83.7834,83.8404,83.6884,83.8024,36056.0
2022-09-23 14:00:00,88.2,88.28,88.1,88.28,33991.0,83.7929,83.8689,83.6979,83.8689,33991.0
2022-09-23 14:05:00,88.26,88.4,88.11,88.11,59259.0,83.8499,83.9829,83.7074,83.7074,59259.0
2022-09-23 14:10:00,88.12,88.17,87.92,87.97,98693.0,83.7169,83.7644,83.5269,83.5744,98693.0
2022-09-23 14:15:00,87.97,87.97,87.81,87.81,44841.0,83.5744,83.5744,83.4224,83.4224,44841.0
2022-09-23 14:20:00,87.82,88.06,87.78,88.03,93494.0,83.4319,83.6599,83.3939,83.6314,93494.0
2022-09-23 14:25:00,88.03,88.16,88.02,88.1,59985.0,83.6314,83.7549,83.6219,83.6979,59985.0
2022-09-23 14:30:00,88.09,88.1,87.89,88.01,33755.0,83.6884,83.6979,83.4984,83.6124,33755.0
2022-09-23 14:35:00,88.0,88.01,87.83,87.85,54239.0,83.6029,83.6124,83.4414,83.4604,54239.0
2022-09-23 14:40:00,87.83,87.9,87.77,87.88,75567.0,83.4414,83.5079,83.3844,83.4889,75567.0
2022-09-23 14:45:00,87.87,87.92,87.8,87.85,58788.0,83.4794,83.5269,83.4129,83.4604,58788.0
2022-09-23 14:50:00,87.83,87.88,87.75,87.77,107785.0,83.4414,83.4889,83.3654,83.3844,107785.0
2022-09-23 14:55:00,87.75,87.75,87.61,87.67,37279.0,83.3654,83.3654,83.2324,83.2894,37279.0
2022-09-23 15:00:00,87.66,88.12,87.65,88.05,56646.0,83.2799,83.7169,83.2704,83.6504,56646.0
2022-09-23 15:05:00,88.07,88.41,88.03,88.34,63756.0,83.6694,83.9924,83.6314,83.9259,63756.0
2022-09-23 15:10:00,88.34,88.41,88.18,88.25,84593.0,83.9259,83.9924,83.7739,83.8404,84593.0
2022-09-23 15:15:00,88.27,88.54,88.26,88.43,57665.0,83.8594,84.1159,83.8499,84.0114,57665.0
2022-09-23 15:20:00,88.38,88.52,88.27,88.34,48095.0,83.9639,84.0969,83.8594,83.9259,48095.0
2022-09-23 15:25:00,88.36,88.52,88.29,88.51,67784.0,83.9449,84.0969,83.8784,84.0874,67784.0
2022-09-23 15:30:00,88.49,88.72,88.49,88.64,79113.0,84.0684,84.2869,84.0684,84.2109,79113.0
2022-09-23 15:35:00,88.65,88.7,88.46,88.65,65193.0,84.2204,84.2679,84.0399,84.2204,65193.0
2022-09-23 15:40:00,88.65,88.88,88.53,88.86,96079.0,84.2204,84.4389,84.1064,84.4199,96079.0
2022-09-23 15:45:00,88.88,88.88,88.64,88.66,65046.0,84.4389,84.4389,84.2109,84.2299,65046.0
2022-09-23 15:50:00,88.66,88.83,88.54,88.78,92570.0,84.2299,84.3914,84.1159,84.3439,92570.0
2022-09-23 15:55:00,88.79,88.87,88.57,88.85,140286.0,84.3534,84.4294,84.1444,84.4104,140286.0
2022-09-26 09:30:00,87.98,88.51,87.92,88.49,247681.0,84.0205,84.5267,83.9632,84.5076,247681.0
2022-09-26 09:35:00,88.5,88.8,88.48,88.7,141102.0,84.5171,84.8036,84.498,84.7081,141102.0
2022-09-26 09:40:00,88.69,88.88,88.22,88.29,88371.0,84.6986,84.88,84.2497,84.3166,88371.0
2022-09-26 09:45:00,88.27,88.55,88.25,88.5,121388.0,84.2975,84.5649,84.2784,84.5171,121388.0
2022-09-26 09:50:00,88.47,88.77,88.45,88.65,42028.0,84.4885,84.775,84.4694,84.6604,42028.0
2022-09-26 09:55:00,88.62,88.78,88.51,88.69,96855.0,84.6317,84.7845,84.5267,84.6986,96855.0
2022-09-26 10:00:00,88.7,88.84,88.51,88.74,77796.0,84.7081,84.8418,84.5267,84.7463,77796.0
2022-09-26 10:05:00,88.75,88.82,88.64,88.66,38969.0,84.7559,84.8227,84.6508,84.6699,38969.0
2022-09-26 10:10:00,88.63,89.05,88.46,88.97,33008.0,84.6413,85.0424,84.4789,84.966,33008.0
2022-09-26 10:15:00,89.02,89.26,89.02,89.13,30197.0,85.0137,85.2429,85.0137,85.1188,30197.0
2022-09-26 10:20:00,89.14,89.36,89.12,89.3,32947.0,85.1283,85.3384,85.1092,85.2811,32947.0
2022-09-26 10:25:00,89.3,89.39,89.06,89.16,44620.0,85.2811,85.3671,85.0519,85.1474,44620.0
2022-09-26 10:30:00,89.08,89.08,88.77,88.8,39672.0,85.071,85.071,84.775,84.8036,39672.0
2022-09-26 10:35:00,88.79,88.91,88.72,88.85,43307.0,84.7941,84.9087,84.7272,84.8514,43307.0
2022-09-26 10:40:00,88.89,88.89,88.63,88.77,13445.0,84.8896,84.8896,84.6413,84.775,13445.0
2022-09-26 10:45:00,88.77,88.82,88.45,88.58,58188.0,84.775,84.8227,84.4694,84.5935,58188.0
2022-09-26 10:50:00,88.56,88.73,88.49,88.67,17049.0,84.5744,84.7368,84.5076,84.6795,17049.0
2022-09-26 10:55:00,88.64,88.76,88.55,88.71,28771.0,84.6508,84.7654,84.5649,84.7177,28771.0
2022-09-26 11:00:00,88.7,88.7,88.52,88.65,94730.0,84.7081,84.7081,84.5362,84.6604,94730.0
2022-09-26 11:05:00,88.64,88.64,88.31,88.32,73534.0,84.6508,84.6508,84.3357,84.3452,73534.0
2022-09-26 11:10:00,88.31,88.41,88.24,88.41,72392.0,84.3357,84.4312,84.2688,84.4312,72392.0
2022-09-26 11:15:00,88.42,88.45,88.25,88.27,31361.0,84.4407,84.4694,84.2784,84.2975,31361.0
2022-09-26 11:20:00,88.25,88.35,88.17,88.21,18030.0,84.2784,84.3739,84.202,84.2402,18030.0
2022-09-26 11:25:00,88.18,88.19,88.04,88.09,11929.0,84.2115,84.2211,84.0778,84.1256,11929.0
2022-09-26 11:30:00,88.08,88.14,88.01,88.07,13459.0,84.116,84.1733,84.0492,84.1065,13459.0
2022-09-26 11:35:00,88.05,88.22,87.99,88.08,21194.0,84.0874,84.2497,84.0301,84.116,21194.0
2022-09-26 11:40:00,88.1,88.23,87.9,87.9,25842.0,84.1351,84.2593,83.9441,83.9441,25842.0
2022-09-26 11:45:00,87.89,87.97,87.8,87.91,59383.0,83.9346,84.011,83.8486,83.9537,59383.0
2022-09-26 11:50:00,87.91,87.92,87.77,87.9,49257.0,83.9537,83.9632,83.82,83.9441,49257.0
2022-09-26 11:55:00,87.9,88.01,87.84,87.87,23526.0,83.9441,84.0492,83.8868,83.9155,23526.0
2022-09-26 12:00:00,87.89,87.89,87.65,87.68,16466.0,83.9346,83.9346,83.7054,83.734,16466.0
2022-09-26 12:05:00,87.69,87.75,87.63,87.7,19438.0,83.7436,83.8009,83.6863,83.7531,19438.0
2022-09-26 12:10:00,87.69,87.82,87.68,87.79,17345.0,83.7436,83.8677,83.734,83.8391,17345.0
2022-09-26 12:15:00,87.74,87.82,87.72,87.75,27949.0,83.7913,83.8677,83.7722,83.8009,27949.0
2022-09-26 12:20:00,87.75,87.76,87.42,87.42,32225.0,83.8009,83.8104,83.4857,83.4857,32225.0
2022-09-26 12:25:00,87.38,87.41,87.29,87.34,19490.0,83.4475,83.4762,83.3616,83.4093,19490.0
2022-09-26 12:30:00,87.3,87.32,87.13,87.13,20071.0,83.3711,83.3902,83.2088,83.2088,20071.0
2022-09-26 12:35:00,87.12,87.27,87.11,87.2,27227.0,83.1992,83.3425,83.1897,83.2756,27227.0
2022-09-26 12:40:00,87.17,87.19,87.11,87.14,36890.0,83.247,83.2661,83.1897,83.2183,36890.0
2022-09-26 12:45:00,87.14,87.41,87.13,87.37,32588.0,83.2183,83.4762,83.2088,83.438,32588.0
2022-09-26 12:50:00,87.34,87.44,87.34,87.43,20239.0,83.4093,83.5048,83.4093,83.4953,20239.0
2022-09-26 12:55:00,87.46,87.58,87.45,87.48,19889.0,83.5239,83.6385,83.5144,83.543,19889.0
2022-09-26 13:00:00,87.49,87.51,87.29,87.32,35173.0,83.5526,83.5717,83.3616,83.3902,35173.0
2022-09-26 13:05:00,87.3,87.31,87.1,87.13,14158.0,83.3711,83.3807,83.1801,83.2088,14158.0
2022-09-26 13:10:00,87.15,87.15,86.93,86.95,26589.0,83.2279,83.2279,83.0178,83.0369,26589.0
2022-09-26 13:15:00,86.94,87.03,86.89,86.94,18201.0,83.0273,83.1133,82.9796,83.0273,18201.0
2022-09-26 13:20:00,86.93,87.03,86.86,86.88,18374.0,83.0178,83.1133,82.9509,82.97,18374.0
2022-09-26 13:25:00,86.87,86.98,86.79,86.94,31929.0,82.9605,83.0655,82.8841,83.0273,31929.0
2022-09-26 13:30:00,86.92,87.22,86.92,87.07,60586.0,83.0082,83.2947,83.0082,83.1515,60586.0
2022-09-26 13:35:00,87.07,87.18,87.05,87.09,115356.0,83.1515,83.2565,83.1324,83.1706,115356.0
2022-09-26 13:40:00,87.1,87.13,86.94,86.98,81205.0,83.1801,83.2088,83.0273,83.0655,81205.0
2022-09-26 13:45:00,86.97,87.19,86.97,87.09,102697.0,83.056,83.2661,83.056,83.1706,102697.0
2022-09-26 13:50:00,87.07,87.27,87.07,87.2,29103.0,83.1515,83.3425,83.1515,83.2756,29103.0
2022-09-26 13:55:00,87.13,87.13,86.85,86.87,31045.0,83.2088,83.2088,82.9414,82.9605,31045.0
2022-09-26 14:00:00,86.86,87.36,86.85,87.36,31254.0,82.9509,83.4284,82.9414,83.4284,31254.0
2022-09-26 14:05:00,87.35,87.46,87.29,87.42,30432.0,83.4189,83.5239,83.3616,83.4857,30432.0
2022-09-26 14:10:00,87.44,87.45,87.34,87.37,15924.0,83.5048,83.5144,83.4093,83.438,15924.0
2022-09-26 14:15:00,87.36,87.4,87.3,87.34,23268.0,83.4284,83.4666,83.3711,83.4093,23268.0
2022-09-26 14:20:00,87.28,87.33,87.18,87.22,119537.0,83.352,83.3998,83.2565,83.2947,119537.0
2022-09-26 14:25:00,87.21,87.23,87.07,87.08,103033.0,83.2852,83.3043,83.1515,83.161,103033.0
2022-09-26 14:30:00,87.07,87.24,87.07,87.16,45098.0,83.1515,83.3138,83.1515,83.2374,45098.0
2022-09-26 14:35:00,87.17,87.17,86.99,87.11,19617.0,83.247,83.247,83.0751,83.1897,19617.0
2022-09-26 14:40:00,87.12,87.16,87.03,87.15,35803.0,83.1992,83.2374,83.1133,83.2279,35803.0
2022-09-26 14:45:00,87.14,87.57,87.12,87.53,112590.0,83.2183,83.629,83.1992,83.5908,112590.0
2022-09-26 14:50:00,87.52,87.59,87.39,87.53,27625.0,83.5812,83.6481,83.4571,83.5908,27625.0
2022-09-26 14:55:00,87.56,87.58,87.42,87.43,43301.0,83.6194,83.6385,83.4857,83.4953,43301.0
2022-09-26 15:00:00,87.43,87.6,87.43,87.44,202109.0,83.4953,83.6576,83.4953,83.5048,202109.0
2022-09-26 15:05:00,87.42,87.53,87.28,87.53,39250.0,83.4857,83.5908,83.352,83.5908,39250.0
2022-09-26 15:10:00,87.55,87.57,87.39,87.44,38583.0,83.6099,83.629,83.4571,83.5048,38583.0
2022-09-26 15:15:00,87.42,87.61,87.25,87.5,115441.0,83.4857,83.6672,83.3234,83.5621,115441.0
2022-09-26 15:20:00,87.51,87.56,87.28,87.31,83322.0,83.5717,83.6194,83.352,83.3807,83322.0
2022-09-26 15:25:00,87.32,87.37,87.24,87.31,68573.0,83.3902,83.438,83.3138,83.3807,68573.0
2022-09-26 15:30:00,87.3,87.3,87.11,87.21,147313.0,83.3711,83.3711,83.1897,83.2852,147313.0
2022-09-26 15:35:00,87.21,87.4,87.16,87.2,145706.0,83.2852,83.4666,83.2374,83.2756,145706.0
2022-09-26 15:40:00,87.19,87.34,87.14,87.27,123460.0,83.2661,83.4093,83.2183,83.3425,123460.0
2022-09-26 15:45:00,87.29,87.48,87.24,87.4,110132.0,83.3616,83.543,83.3138,83.4666,110132.0
2022-09-26 15:50:00,87.38,87.67,87.22,87.49,229914.0,83.4475,83.7245,83.2947,83.5526,229914.0
2022-09-26 15:55:00,87.49,87.49,86.96,87.0,355732.0,83.5526,83.5526,83.0464,83.0846,355732.0
2022-09-27 09:30:00,87.9,88.32,87.83,88.29,243050.0,83.9441,84.3452,83.8773,84.3166,243050.0
2022-09-27 09:35:00,88.32,88.48,88.22,88.44,62522.0,84.3452,84.498,84.2497,84.4598,62522.0
2022-09-27 09:40:00,88.47,88.6,88.39,88.41,63247.0,84.4885,84.6126,84.4121,84.4312,63247.0
2022-09-27 09:45:00,88.38,88.38,88.04,88.06,61230.0,84.4025,84.4025,84.0778,84.0969,61230.0
2022-09-27 09:50:00,88.06,88.32,87.91,88.27,82272.0,84.0969,84.3452,83.9537,84.2975,82272.0
2022-09-27 09:55:00,88.28,88.3,88.11,88.2,221682.0,84.307,84.3261,84.1447,84.2306,221682.0
2022-09-27 10:00:00,88.22,88.3,87.6,87.77,131292.0,84.2497,84.3261,83.6576,83.82,131292.0
2022-09-27 10:05:00,87.76,87.86,87.46,87.53,43918.0,83.8104,83.9059,83.5239,83.5908,43918.0
2022-09-27 10:10:00,87.48,87.91,87.48,87.87,28541.0,83.543,83.9537,83.543,83.9155,28541.0
2022-09-27 10:15:00,87.86,87.9,87.72,87.81,70760.0,83.9059,83.9441,83.7722,83.8582,70760.0
2022-09-27 10:20:00,87.8,88.12,87.78,88.05,84865.0,83.8486,84.1542,83.8295,84.0874,84865.0
2022-09-27 10:25:00,88.11,88.21,87.84,87.84,51264.0,84.1447,84.2402,83.8868,83.8868,51264.0
2022-09-27 10:30:00,87.9,88.46,87.9,88.37,35987.0,83.9441,84.4789,83.9441,84.393,35987.0
2022-09-27 10:35:00,88.34,88.56,88.29,88.36,96337.0,84.3643,84.5744,84.3166,84.3834,96337.0
2022-09-27 10:40:00,88.35,88.57,88.26,88.54,45593.0,84.3739,84.584,84.2879,84.5553,45593.0
2022-09-27 10:45:00,88.51,88.56,88.36,88.53,40149.0,84.5267,84.5744,84.3834,84.5458,40149.0
2022-09-27 10:50:00,88.52,88.57,88.41,88.43,21188.0,84.5362,84.584,84.4312,84.4503,21188.0
2022-09-27 10:55:00,88.42,88.59,88.41,88.55,35086.0,84.4407,84.6031,84.4312,84.5649,35086.0
2022-09-27 11:00:00,88.55,88.6,88.29,88.35,39139.0,84.5649,84.6126,84.3166,84.3739,39139.0
2022-09-27 11:05:00,88.34,88.55,88.3,88.53,16056.0,84.3643,84.5649,84.3261,84.5458,16056.0
2022-09-27 11:10:00,88.58,88.58,88.32,88.32,40277.0,84.5935,84.5935,84.3452,84.3452,40277.0
2022-09-27 11:15:00,88.35,88.35,88.17,88.23,18130.0,84.3739,84.3739,84.202,84.2593,18130.0
2022-09-27 11:20:00,88.26,88.27,87.92,87.93,21639.0,84.2879,84.2975,83.9632,83.9728,21639.0
2022-09-27 11:25:00,87.95,87.96,87.61,87.71,36211.0,83.9919,84.0014,83.6672,83.7627,36211.0
2022-09-27 11:30:00,87.7,87.86,87.63,87.82,30071.0,83.7531,83.9059,83.6863,83.8677,30071.0
2022-09-27 11:35:00,87.83,87.84,87.71,87.76,46291.0,83.8773,83.8868,83.7627,83.8104,46291.0
2022-09-27 11:40:00,87.76,87.79,87.66,87.68,17997.0,83.8104,83.8391,83.7149,83.734,17997.0
2022-09-27 11:45:00,87.67,87.74,87.55,87.59,28860.0,83.7245,83.7913,83.6099,83.6481,28860.0
2022-09-27 11:50:00,87.6,87.69,87.38,87.4,42463.0,83.6576,83.7436,83.4475,83.4666,42463.0
2022-09-27 11:55:00,87.43,87.48,87.27,87.27,41474.0,83.4953,83.543,83.3425,83.3425,41474.0
2022-09-27 12:00:00,87.27,87.31,87.14,87.27,18736.0,83.3425,83.3807,83.2183,83.3425,18736.0
2022-09-27 12:05:00,87.27,87.27,87.05,87.09,27510.0,83.3425,83.3425,83.1324,83.1706,27510.0
2022-09-27 12:10:00,87.08,87.08,86.85,86.98,43581.0,83.161,83.161,82.9414,83.0655,43581.0
2022-09-27 12:15:00,86.98,86.99,86.7,86.71,18193.0,83.0655,83.0751,82.7981,82.8077,18193.0
2022-09-27 12:20:00,86.7,86.85,86.67,86.74,31448.0,82.7981,82.9414,82.7695,82.8363,31448.0
2022-09-27 12:25:00,86.73,86.91,86.73,86.76,13959.0,82.8268,82.9987,82.8268,82.8554,13959.0
2022-09-27 12:30:00,86.78,86.95,86.77,86.94,14954.0,82.8745,83.0369,82.865,83.0273,14954.0
2022-09-27 12:35:00,86.97,86.99,86.71,86.78,19861.0,83.056,83.0751,82.8077,82.8745,19861.0
2022-09-27 12:40:00,86.74,86.82,86.7,86.73,14267.0,82.8363,82.9127,82.7981,82.8268,14267.0
2022-09-27 12:45:00,86.72,86.82,86.67,86.8,37876.0,82.8172,82.9127,82.7695,82.8936,37876.0
2022-09-27 12:50:00,86.8,86.96,86.53,86.95,142144.0,82.8936,83.0464,82.6358,83.0369,142144.0
2022-09-27 12:55:00,86.9,86.96,86.85,86.9,22455.0,82.9891,83.0464,82.9414,82.9891,22455.0
2022-09-27 13:00:00,86.85,86.85,86.57,86.61,85051.0,82.9414,82.9414,82.674,82.7122,85051.0
2022-09-27 13:05:00,86.62,86.88,86.6,86.72,32944.0,82.7217,82.97,82.7026,82.8172,32944.0
2022-09-27 13:10:00,86.73,86.74,86.61,86.71,14354.0,82.8268,82.8363,82.7122,82.8077,14354.0
2022-09-27 13:15:00,86.72,86.83,86.68,86.79,16143.0,82.8172,82.9223,82.779,82.8841,16143.0
2022-09-27 13:20:00,86.78,86.81,86.64,86.65,44276.0,82.8745,82.9032,82.7408,82.7504,44276.0
2022-09-27 13:25:00,86.64,86.71,86.54,86.63,21466.0,82.7408,82.8077,82.6453,82.7313,21466.0
2022-09-27 13:30:00,86.59,86.76,86.56,86.74,23584.0,82.6931,82.8554,82.6644,82.8363,23584.0
2022-09-27 13:35:00,86.73,86.76,86.54,86.56,17210.0,82.8268,82.8554,82.6453,82.6644,17210.0
2022-09-27 13:40:00,86.55,86.57,86.4,86.52,35055.0,82.6549,82.674,82.5116,82.6262,35055.0
2022-09-27 13:45:00,86.53,86.64,86.52,86.58,50255.0,82.6358,82.7408,82.6262,82.6835,50255.0
2022-09-27 13:50:00,86.55,86.61,86.51,86.53,22607.0,82.6549,82.7122,82.6167,82.6358,22607.0
2022-09-27 13:55:00,86.52,86.64,86.44,86.64,49825.0,82.6262,82.7408,82.5498,82.7408,49825.0
2022-09-27 14:00:00,86.63,86.84,86.59,86.78,113727.0,82.7313,82.9318,82.6931,82.8745,113727.0
2022-09-27 14:05:00,86.75,86.79,86.68,86.7,25610.0,82.8459,82.8841,82.779,82.7981,25610.0
2022-09-27 14:10:00,86.71,86.72,86.56,86.56,39834.0,82.8077,82.8172,82.6644,82.6644,39834.0
2022-09-27 14:15:00,86.54,86.6,86.51,86.52,119952.0,82.6453,82.7026,82.6167,82.6262,119952.0
2022-09-27 14:20:00,86.51,86.63,86.49,86.63,27811.0,82.6167,82.7313,82.5976,82.7313,27811.0
2022-09-27 14:25:00,86.63,86.72,86.6,86.71,42809.0,82.7313,82.8172,82.7026,82.8077,42809.0
2022-09-27 14:30:00,86.72,86.75,86.6,86.75,82303.0,82.8172,82.8459,82.7026,82.8459,82303.0
2022-09-27 14:35:00,86.75,87.07,86.71,87.04,55697.0,82.8459,83.1515,82.8077,83.1228,55697.0
2022-09-27 14:40:00,87.05,87.19,87.03,87.04,61917.0,83.1324,83.2661,83.1133,83.1228,61917.0
2022-09-27 14:45:00,87.04,87.29,86.97,87.26,48235.0,83.1228,83.3616,83.056,83.3329,48235.0
2022-09-27 14:50:00,87.26,87.29,87.12,87.21,46341.0,83.3329,83.3616,83.1992,83.2852,46341.0
2022-09-27 14:55:00,87.19,87.25,87.14,87.2,54187.0,83.2661,83.3234,83.2183,83.2756,54187.0
2022-09-27 15:00:00,87.17,87.18,86.91,87.06,63729.0,83.247,83.2565,82.9987,83.1419,63729.0
2022-09-27 15:05:00,87.07,87.15,87.01,87.14,61552.0,83.1515,83.2279,83.0942,83.2183,61552.0
2022-09-27 15:10:00,87.13,87.17,87.05,87.1,99460.0,83.2088,83.247,83.1324,83.1801,99460.0
2022-09-27 15:15:00,87.09,87.16,86.92,87.16,60241.0,83.1706,83.2374,83.0082,83.2374,60241.0
2022-09-27 15:20:00,87.15,87.18,87.04,87.09,82535.0,83.2279,83.2565,83.1228,83.1706,82535.0
2022-09-27 15:25:00,87.09,87.12,86.97,87.07,80323.0,83.1706,83.1992,83.056,83.1515,80323.0
2022-09-27 15:30:00,87.08,87.09,86.84,86.92,49262.0,83.161,83.1706,82.9318,83.0082,49262.0
2022-09-27 15:35:00,86.9,87.01,86.79,86.85,72011.0,82.9891,83.0942,82.8841,82.9414,72011.0
2022-09-27 15:40:00,86.84,87.08,86.82,87.07,116756.0,82.9318,83.161,82.9127,83.1515,116756.0
2022-09-27 15:45:00,87.06,87.06,86.89,87.0,54499.0,83.1419,83.1419,82.9796,83.0846,54499.0
2022-09-27 15:50:00,86.98,87.21,86.98,87.19,101423.0,83.0655,83.2852,83.0655,83.2661,101423.0
2022-09-27 15:55:00,87.17,87.28,87.06,87.13,143039.0,83.247,83.352,83.1419,83.2088,143039.0
2022-09-28 09:30:00,87.73,87.73,87.21,87.38,182199.0,83.7818,83.7818,83.2852,83.4475,182199.0
2022-09-28 09:35:00,87.42,87.53,87.23,87.36,147714.0,83.4857,83.5908,83.3043,83.4284,147714.0
2022-09-28 09:40:00,87.39,87.82,87.37,87.82,131861.0,83.4571,83.8677,83.438,83.8677,131861.0
2022-09-28 09:45:00,87.81,87.82,87.6,87.65,104777.0,83.8582,83.8677,83.6576,83.7054,104777.0
2022-09-28 09:50:00,87.66,87.99,87.6,87.86,63127.0,83.7149,84.0301,83.6576,83.9059,63127.0
2022-09-28 09:55:00,87.86,88.02,87.85,87.91,46767.0,83.9059,84.0587,83.8964,83.9537,46767.0
2022-09-28 10:00:00,87.89,88.21,87.84,87.98,93491.0,83.9346,84.2402,83.8868,84.0205,93491.0
2022-09-28 10:05:00,88.02,88.09,87.58,87.59,96909.0,84.0587,84.1256,83.6385,83.6481,96909.0
2022-09-28 10:10:00,87.59,87.87,87.56,87.81,52033.0,83.6481,83.9155,83.6194,83.8582,52033.0
2022-09-28 10:15:00,87.8,87.84,87.6,87.78,59620.0,83.8486,83.8868,83.6576,83.8295,59620.0
2022-09-28 10:20:00,87.77,88.18,87.77,88.16,68093.0,83.82,84.2115,83.82,84.1924,68093.0
2022-09-28 10:25:00,88.15,88.31,88.08,88.29,75057.0,84.1829,84.3357,84.116,84.3166,75057.0
2022-09-28 10:30:00,88.32,88.36,88.21,88.34,43452.0,84.3452,84.3834,84.2402,84.3643,43452.0
2022-09-28 10:35:00,88.36,88.59,88.29,88.37,57361.0,84.3834,84.6031,84.3166,84.393,57361.0
2022-09-28 10:40:00,88.38,88.56,88.28,88.48,18929.0,84.4025,84.5744,84.307,84.498,18929.0
2022-09-28 10:45:00,88.49,88.67,88.49,88.59,17760.0,84.5076,84.6795,84.5076,84.6031,17760.0
2022-09-28 10:50:00,88.62,88.64,88.48,88.62,35995.0,84.6317,84.6508,84.498,84.6317,35995.0
2022-09-28 10:55:00,88.62,88.62,88.38,88.38,53111.0,84.6317,84.6317,84.4025,84.4025,53111.0
2022-09-28 11:00:00,88.37,88.6,88.29,88.52,48230.0,84.393,84.6126,84.3166,84.5362,48230.0
2022-09-28 11:05:00,88.49,88.58,88.41,88.49,14768.0,84.5076,84.5935,84.4312,84.5076,14768.0
2022-09-28 11:10:00,88.46,88.75,88.46,88.67,22344.0,84.4789,84.7559,84.4789,84.6795,22344.0
2022-09-28 11:15:00,88.66,88.77,88.63,88.74,18039.0,84.6699,84.775,84.6413,84.7463,18039.0
2022-09-28 11:20:00,88.75,89.01,88.75,88.96,35897.0,84.7559,85.0042,84.7559,84.9564,35897.0
2022-09-28 11:25:00,88.96,89.0,88.79,88.8,34915.0,84.9564,84.9946,84.7941,84.8036,34915.0
2022-09-28 11:30:00,88.83,88.85,88.6,88.64,30638.0,84.8323,84.8514,84.6126,84.6508,30638.0
2022-09-28 11:35:00,88.71,88.79,88.62,88.66,39328.0,84.7177,84.7941,84.6317,84.6699,39328.0
2022-09-28 11:40:00,88.67,88.71,88.59,88.69,17178.0,84.6795,84.7177,84.6031,84.6986,17178.0
2022-09-28 11:45:00,88.71,88.96,88.68,88.92,16041.0,84.7177,84.9564,84.689,84.9182,16041.0
2022-09-28 11:50:00,88.91,89.07,88.91,89.04,47733.0,84.9087,85.0615,84.9087,85.0328,47733.0
2022-09-28 11:55:00,89.05,89.12,89.04,89.07,24618.0,85.0424,85.1092,85.0328,85.0615,24618.0
2022-09-28 12:00:00,89.08,89.11,89.02,89.09,27681.0,85.071,85.0997,85.0137,85.0806,27681.0
2022-09-28 12:05:00,89.09,89.11,89.03,89.09,27715.0,85.0806,85.0997,85.0233,85.0806,27715.0
2022-09-28 12:10:00,89.11,89.27,89.11,89.26,19475.0,85.0997,85.2525,85.0997,85.2429,19475.0
2022-09-28 12:15:00,89.27,89.36,89.2,89.36,41036.0,85.2525,85.3384,85.1856,85.3384,41036.0
2022-09-28 12:20:00,89.35,89.39,89.17,89.18,55412.0,85.3289,85.3671,85.157,85.1665,55412.0
2022-09-28 12:25:00,89.17,89.19,89.01,89.01,97613.0,85.157,85.1761,85.0042,85.0042,97613.0
2022-09-28 12:30:00,89.02,89.08,88.96,89.06,32754.0,85.0137,85.071,84.9564,85.0519,32754.0
2022-09-28 12:35:00,89.04,89.07,88.95,88.96,30534.0,85.0328,85.0615,84.9469,84.9564,30534.0
2022-09-28 12:40:00,88.96,89.18,88.94,89.17,33360.0,84.9564,85.1665,84.9373,85.157,33360.0
2022-09-28 12:45:00,89.19,89.23,89.12,89.14,67421.0,85.1761,85.2143,85.1092,85.1283,67421.0
2022-09-28 12:50:00,89.14,89.16,89.0,89.08,38381.0,85.1283,85.1474,84.9946,85.071,38381.0
2022-09-28 12:55:00,89.06,89.11,89.02,89.11,18944.0,85.0519,85.0997,85.0137,85.0997,18944.0
2022-09-28 13:00:00,89.12,89.15,89.03,89.11,46084.0,85.1092,85.1379,85.0233,85.0997,46084.0
2022-09-28 13:05:00,89.14,89.35,89.14,89.33,34035.0,85.1283,85.3289,85.1283,85.3098,34035.0
2022-09-28 13:10:00,89.35,89.35,89.26,89.3,20279.0,85.3289,85.3289,85.2429,85.2811,20279.0
2022-09-28 13:15:00,89.33,89.37,89.29,89.37,21933.0,85.3098,85.348,85.2716,85.348,21933.0
2022-09-28 13:20:00,89.35,89.37,89.31,89.33,46171.0,85.3289,85.348,85.2907,85.3098,46171.0
2022-09-28 13:25:00,89.34,89.34,89.19,89.23,15109.0,85.3193,85.3193,85.1761,85.2143,15109.0
2022-09-28 13:30:00,89.24,89.33,89.18,89.32,13427.0,85.2238,85.3098,85.1665,85.3002,13427.0
2022-09-28 13:35:00,89.33,89.35,89.23,89.3,19212.0,85.3098,85.3289,85.2143,85.2811,19212.0
2022-09-28 13:40:00,89.29,89.39,89.26,89.3,27676.0,85.2716,85.3671,85.2429,85.2811,27676.0
2022-09-28 13:45:00,89.31,89.32,89.11,89.18,46835.0,85.2907,85.3002,85.0997,85.1665,46835.0
2022-09-28 13:50:00,89.17,89.2,89.11,89.19,40534.0,85.157,85.1856,85.0997,85.1761,40534.0
2022-09-28 13:55:00,89.2,89.28,89.18,89.26,46205.0,85.1856,85.262,85.1665,85.2429,46205.0
2022-09-28 14:00:00,89.26,89.32,89.23,89.31,35529.0,85.2429,85.3002,85.2143,85.2907,35529.0
2022-09-28 14:05:00,89.3,89.38,89.3,89.36,33949.0,85.2811,85.3575,85.2811,85.3384,33949.0
2022-09-28 14:10:00,89.37,89.39,89.31,89.33,107978.0,85.348,85.3671,85.2907,85.3098,107978.0
2022-09-28 14:15:00,89.34,89.38,89.28,89.34,114985.0,85.3193,85.3575,85.262,85.3193,114985.0
2022-09-28 14:20:00,89.33,89.33,89.25,89.27,59407.0,85.3098,85.3098,85.2334,85.2525,59407.0
2022-09-28 14:25:00,89.27,89.34,89.22,89.33,65472.0,85.2525,85.3193,85.2047,85.3098,65472.0
2022-09-28 14:30:00,89.32,89.45,89.31,89.44,68814.0,85.3002,85.4244,85.2907,85.4148,68814.0
2022-09-28 14:35:00,89.44,89.47,89.42,89.47,52993.0,85.4148,85.4435,85.3957,85.4435,52993.0
2022-09-28 14:40:00,89.46,89.46,89.21,89.32,29216.0,85.4339,85.4339,85.1952,85.3002,29216.0
2022-09-28 14:45:00,89.34,89.37,89.29,89.36,21812.0,85.3193,85.348,85.2716,85.3384,21812.0
2022-09-28 14:50:00,89.37,89.48,89.37,89.46,26945.0,85.348,85.453,85.348,85.4339,26945.0
2022-09-28 14:55:00,89.45,89.46,89.4,89.43,35181.0,85.4244,85.4339,85.3766,85.4053,35181.0
2022-09-28 15:00:00,89.42,89.64,89.4,89.64,43875.0,85.3957,85.6058,85.3766,85.6058,43875.0
2022-09-28 15:05:00,89.63,89.73,89.58,89.67,64375.0,85.5963,85.6918,85.5485,85.6345,64375.0
2022-09-28 15:10:00,89.66,89.77,89.62,89.7,63520.0,85.6249,85.73,85.5867,85.6631,63520.0
2022-09-28 15:15:00,89.7,89.73,89.61,89.62,57833.0,85.6631,85.6918,85.5772,85.5867,57833.0
2022-09-28 15:20:00,89.63,89.69,89.56,89.67,42662.0,85.5963,85.6536,85.5294,85.6345,42662.0
2022-09-28 15:25:00,89.67,89.82,89.66,89.75,180024.0,85.6345,85.7777,85.6249,85.7109,180024.0
2022-09-28 15:30:00,89.76,89.92,89.75,89.92,90261.0,85.7204,85.8732,85.7109,85.8732,90261.0
2022-09-28 15:35:00,89.91,89.95,89.84,89.85,85922.0,85.8637,85.9019,85.7968,85.8064,85922.0
2022-09-28 15:40:00,89.86,89.99,89.86,89.92,72079.0,85.8159,85.9401,85.8159,85.8732,72079.0
2022-09-28 15:45:00,89.92,90.05,89.9,89.98,58111.0,85.8732,85.9974,85.8541,85.9305,58111.0
2022-09-28 15:50:00,89.97,89.97,89.73,89.74,96680.0,85.921,85.921,85.6918,85.7013,96680.0
2022-09-28 15:55:00,89.74,89.75,89.45,89.49,179676.0,85.7013,85.7109,85.4244,85.4626,179676.0
2022-09-29 09:30:00,88.4,88.52,87.53,87.64,153507.0,84.4216,84.5362,83.5908,83.6958,153507.0
2022-09-29 09:35:00,87.62,87.62,87.35,87.45,66066.0,83.6767,83.6767,83.4189,83.5144,66066.0
2022-09-29 09:40:00,87.43,87.45,86.95,87.02,26666.0,83.4953,83.5144,83.0369,83.1037,26666.0
2022-09-29 09:45:00,87.04,87.17,86.93,87.02,64772.0,83.1228,83.247,83.0178,83.1037,64772.0
2022-09-29 09:50:00,87.04,87.31,87.03,87.19,54065.0,83.1228,83.3807,83.1133,83.2661,54065.0
2022-09-29 09:55:00,87.2,87.29,87.04,87.06,63309.0,83.2756,83.3616,83.1228,83.1419,63309.0
2022-09-29 10:00:00,87.08,87.12,86.83,86.9,70196.0,83.161,83.1992,82.9223,82.9891,70196.0
2022-09-29 10:05:00,86.92,87.1,86.87,86.87,50361.0,83.0082,83.1801,82.9605,82.9605,50361.0
2022-09-29 10:10:00,86.88,86.95,86.66,86.73,40131.0,82.97,83.0369,82.7599,82.8268,40131.0
2022-09-29 10:15:00,86.74,86.8,86.61,86.74,37609.0,82.8363,82.8936,82.7122,82.8363,37609.0
2022-09-29 10:20:00,86.73,87.02,86.71,86.77,46463.0,82.8268,83.1037,82.8077,82.865,46463.0
2022-09-29 10:25:00,86.77,86.97,86.72,86.94,36565.0,82.865,83.056,82.8172,83.0273,36565.0
2022-09-29 10:30:00,86.94,86.94,86.67,86.76,58681.0,83.0273,83.0273,82.7695,82.8554,58681.0
2022-09-29 10:35:00,86.76,86.93,86.68,86.85,43875.0,82.8554,83.0178,82.779,82.9414,43875.0
2022-09-29 10:40:00,86.84,87.07,86.83,86.98,23391.0,82.9318,83.1515,82.9223,83.0655,23391.0
2022-09-29 10:45:00,87.02,87.08,86.92,87.01,25674.0,83.1037,83.161,83.0082,83.0942,25674.0
2022-09-29 10:50:00,86.99,87.2,86.98,87.11,44065.0,83.0751,83.2756,83.0655,83.1897,44065.0
2022-09-29 10:55:00,87.13,87.23,87.07,87.09,46054.0,83.2088,83.3043,83.1515,83.1706,46054.0
2022-09-29 11:00:00,87.08,87.26,87.07,87.1,18190.0,83.161,83.3329,83.1515,83.1801,18190.0
2022-09-29 11:05:00,87.11,87.51,87.01,87.51,34799.0,83.1897,83.5717,83.0942,83.5717,34799.0
2022-09-29 11:10:00,87.49,87.53,87.28,87.33,24693.0,83.5526,83.5908,83.352,83.3998,24693.0
2022-09-29 11:15:00,87.32,87.44,87.29,87.36,16381.0,83.3902,83.5048,83.3616,83.4284,16381.0
2022-09-29 11:20:00,87.36,87.36,87.05,87.06,86731.0,83.4284,83.4284,83.1324,83.1419,86731.0
2022-09-29 11:25:00,87.05,87.23,87.05,87.19,25027.0,83.1324,83.3043,83.1324,83.2661,25027.0
2022-09-29 11:30:00,87.2,87.32,87.12,87.26,45395.0,83.2756,83.3902,83.1992,83.3329,45395.0
2022-09-29 11:35:00,87.25,87.32,87.14,87.32,11978.0,83.3234,83.3902,83.2183,83.3902,11978.0
2022-09-29 11:40:00,87.29,87.39,87.21,87.3,26709.0,83.3616,83.4571,83.2852,83.3711,26709.0
2022-09-29 11:45:00,87.31,87.41,87.28,87.38,43225.0,83.3807,83.4762,83.352,83.4475,43225.0
2022-09-29 11:50:00,87.38,87.7,87.34,87.68,53660.0,83.4475,83.7531,83.4093,83.734,53660.0
2022-09-29 11:55:00,87.68,87.71,87.49,87.5,84980.0,83.734,83.7627,83.5526,83.5621,84980.0
2022-09-29 12:00:00,87.51,87.53,87.42,87.53,17064.0,83.5717,83.5908,83.4857,83.5908,17064.0
2022-09-29 12:05:00,87.52,87.57,87.48,87.56,29108.0,83.5812,83.629,83.543,83.6194,29108.0
2022-09-29 12:10:00,87.55,87.57,87.42,87.43,14175.0,83.6099,83.629,83.4857,83.4953,14175.0
2022-09-29 12:15:00,87.45,87.45,87.24,87.24,27380.0,83.5144,83.5144,83.3138,83.3138,27380.0
2022-09-29 12:20:00,87.23,87.27,87.13,87.26,8194.0,83.3043,83.3425,83.2088,83.3329,8194.0
2022-09-29 12:25:00,87.24,87.34,87.21,87.3,28401.0,83.3138,83.4093,83.2852,83.3711,28401.0
2022-09-29 12:30:00,87.3,87.47,87.29,87.47,21406.0,83.3711,83.5335,83.3616,83.5335,21406.0
2022-09-29 12:35:00,87.47,87.48,87.33,87.44,16885.0,83.5335,83.543,83.3998,83.5048,16885.0
2022-09-29 12:40:00,87.44,87.45,87.33,87.45,14875.0,83.5048,83.5144,83.3998,83.5144,14875.0
2022-09-29 12:45:00,87.45,87.47,87.33,87.38,17291.0,83.5144,83.5335,83.3998,83.4475,17291.0
2022-09-29 12:50:00,87.34,87.38,87.29,87.33,52270.0,83.4093,83.4475,83.3616,83.3998,52270.0
2022-09-29 12:55:00,87.35,87.35,87.18,87.22,29293.0,83.4189,83.4189,83.2565,83.2947,29293.0
2022-09-29 13:00:00,87.21,87.21,87.11,87.15,16574.0,83.2852,83.2852,83.1897,83.2279,16574.0
2022-09-29 13:05:00,87.15,87.19,87.05,87.06,30798.0,83.2279,83.2661,83.1324,83.1419,30798.0
2022-09-29 13:10:00,87.05,87.22,87.05,87.18,14209.0,83.1324,83.2947,83.1324,83.2565,14209.0
2022-09-29 13:15:00,87.18,87.22,87.13,87.13,8022.0,83.2565,83.2947,83.2088,83.2088,8022.0
2022-09-29 13:20:00,87.12,87.14,87.05,87.07,31588.0,83.1992,83.2183,83.1324,83.1515,31588.0
2022-09-29 13:25:00,87.08,87.23,87.05,87.16,37270.0,83.161,83.3043,83.1324,83.2374,37270.0
2022-09-29 13:30:00,87.16,87.27,87.06,87.27,18312.0,83.2374,83.3425,83.1419,83.3425,18312.0
2022-09-29 13:35:00,87.26,87.28,87.19,87.2,18238.0,83.3329,83.352,83.2661,83.2756,18238.0
2022-09-29 13:40:00,87.21,87.21,87.07,87.11,21772.0,83.2852,83.2852,83.1515,83.1897,21772.0
2022-09-29 13:45:00,87.1,87.19,87.09,87.14,119053.0,83.1801,83.2661,83.1706,83.2183,119053.0
2022-09-29 13:50:00,87.14,87.17,87.02,87.05,58971.0,83.2183,83.247,83.1037,83.1324,58971.0
2022-09-29 13:55:00,87.04,87.06,86.88,86.91,18000.0,83.1228,83.1419,82.97,82.9987,18000.0
2022-09-29 14:00:00,86.89,86.89,86.8,86.87,28813.0,82.9796,82.9796,82.8936,82.9605,28813.0
2022-09-29 14:05:00,86.87,87.01,86.86,86.97,74117.0,82.9605,83.0942,82.9509,83.056,74117.0
2022-09-29 14:10:00,86.98,87.02,86.92,86.97,35967.0,83.0655,83.1037,83.0082,83.056,35967.0
2022-09-29 14:15:00,86.98,86.98,86.8,86.81,52994.0,83.0655,83.0655,82.8936,82.9032,52994.0
2022-09-29 14:20:00,86.82,86.9,86.8,86.83,23683.0,82.9127,82.9891,82.8936,82.9223,23683.0
2022-09-29 14:25:00,86.83,87.05,86.82,86.99,36872.0,82.9223,83.1324,82.9127,83.0751,36872.0
2022-09-29 14:30:00,86.98,87.06,86.94,86.94,28360.0,83.0655,83.1419,83.0273,83.0273,28360.0
2022-09-29 14:35:00,86.95,87.24,86.95,87.15,41236.0,83.0369,83.3138,83.0369,83.2279,41236.0
2022-09-29 14:40:00,87.15,87.17,87.04,87.05,38550.0,83.2279,83.247,83.1228,83.1324,38550.0
2022-09-29 14:45:00,87.05,87.12,87.01,87.04,19891.0,83.1324,83.1992,83.0942,83.1228,19891.0
2022-09-29 14:50:00,87.03,87.04,86.84,86.88,30692.0,83.1133,83.1228,82.9318,82.97,30692.0
2022-09-29 14:55:00,86.9,86.96,86.86,86.86,56463.0,82.9891,83.0464,82.9509,82.9509,56463.0
2022-09-29 15:00:00,86.86,87.07,86.86,87.0,32568.0,82.9509,83.1515,82.9509,83.0846,32568.0
2022-09-29 15:05:00,87.02,87.1,86.94,86.94,27983.0,83.1037,83.1801,83.0273,83.0273,27983.0
2022-09-29 15:10:00,86.93,87.16,86.9,87.15,24575.0,83.0178,83.2374,82.9891,83.2279,24575.0
2022-09-29 15:15:00,87.12,87.27,87.12,87.26,86533.0,83.1992,83.3425,83.1992,83.3329,86533.0
2022-09-29 15:20:00,87.24,87.29,87.2,87.24,82269.0,83.3138,83.3616,83.2756,83.3138,82269.0
2022-09-29 15:25:00,87.22,87.22,87.07,87.14,70229.0,83.2947,83.2947,83.1515,83.2183,70229.0
2022-09-29 15:30:00,87.14,87.46,87.11,87.42,91245.0,83.2183,83.5239,83.1897,83.4857,91245.0
2022-09-29 15:35:00,87.42,87.6,87.31,87.48,116698.0,83.4857,83.6576,83.3807,83.543,116698.0
2022-09-29 15:40:00,87.47,87.6,87.42,87.55,119188.0,83.5335,83.6576,83.4857,83.6099,119188.0
2022-09-29 15:45:00,87.56,87.61,87.47,87.49,65228.0,83.6194,83.6672,83.5335,83.5526,65228.0
2022-09-29 15:50:00,87.51,87.6,87.41,87.51,124823.0,83.5717,83.6576,83.4762,83.5717,124823.0
2022-09-29 15:55:00,87.52,87.76,87.43,87.72,118196.0,83.5812,83.8104,83.4953,83.7722,118196.0
2022-09-30 09:30:00,87.61,87.69,87.29,87.43,214910.0,83.6672,83.7436,83.3616,83.4953,214910.0
2022-09-30 09:35:00,87.45,87.58,87.05,87.17,98263.0,83.5144,83.6385,83.1324,83.247,98263.0
2022-09-30 09:40:00,87.19,87.82,87.06,87.56,107002.0,83.2661,83.8677,83.1419,83.6194,107002.0
2022-09-30 09:45:00,87.6,87.83,87.53,87.79,81840.0,83.6576,83.8773,83.5908,83.8391,81840.0
2022-09-30 09:50:00,87.82,88.22,87.78,88.22,75972.0,83.8677,84.2497,83.8295,84.2497,75972.0
2022-09-30 09:55:00,88.21,88.48,88.16,88.36,77343.0,84.2402,84.498,84.1924,84.3834,77343.0
2022-09-30 10:00:00,88.38,88.41,88.1,88.3,101728.0,84.4025,84.4312,84.1351,84.3261,101728.0
2022-09-30 10:05:00,88.32,88.41,88.16,88.35,59193.0,84.3452,84.4312,84.1924,84.3739,59193.0
2022-09-30 10:10:00,88.37,88.49,88.19,88.31,66812.0,84.393,84.5076,84.2211,84.3357,66812.0
2022-09-30 10:15:00,88.28,88.35,88.05,88.3,65516.0,84.307,84.3739,84.0874,84.3261,65516.0
2022-09-30 10:20:00,88.27,88.32,88.04,88.16,28381.0,84.2975,84.3452,84.0778,84.1924,28381.0
2022-09-30 10:25:00,88.12,88.39,88.07,88.32,79483.0,84.1542,84.4121,84.1065,84.3452,79483.0
2022-09-30 10:30:00,88.32,88.68,88.3,88.67,38532.0,84.3452,84.689,84.3261,84.6795,38532.0
2022-09-30 10:35:00,88.66,88.79,88.62,88.66,34921.0,84.6699,84.7941,84.6317,84.6699,34921.0
2022-09-30 10:40:00,88.66,88.68,88.47,88.64,53983.0,84.6699,84.689,84.4885,84.6508,53983.0
2022-09-30 10:45:00,88.64,88.7,88.44,88.63,19677.0,84.6508,84.7081,84.4598,84.6413,19677.0
2022-09-30 10:50:00,88.64,88.81,88.56,88.72,31829.0,84.6508,84.8132,84.5744,84.7272,31829.0
2022-09-30 10:55:00,88.71,88.77,88.57,88.74,19420.0,84.7177,84.775,84.584,84.7463,19420.0
2022-09-30 11:00:00,88.75,88.84,88.55,88.83,24372.0,84.7559,84.8418,84.5649,84.8323,24372.0
2022-09-30 11:05:00,88.84,89.07,88.8,89.04,33340.0,84.8418,85.0615,84.8036,85.0328,33340.0
2022-09-30 11:10:00,89.01,89.12,88.97,89.08,25787.0,85.0042,85.1092,84.966,85.071,25787.0
2022-09-30 11:15:00,89.08,89.15,89.06,89.09,24168.0,85.071,85.1379,85.0519,85.0806,24168.0
2022-09-30 11:20:00,89.09,89.19,89.06,89.17,21883.0,85.0806,85.1761,85.0519,85.157,21883.0
2022-09-30 11:25:00,89.18,89.26,89.08,89.17,29532.0,85.1665,85.2429,85.071,85.157,29532.0
2022-09-30 11:30:00,89.13,89.18,89.02,89.12,14708.0,85.1188,85.1665,85.0137,85.1092,14708.0
2022-09-30 11:35:00,89.11,89.12,88.94,89.0,46227.0,85.0997,85.1092,84.9373,84.9946,46227.0
2022-09-30 11:40:00,89.0,89.03,88.77,88.79,53648.0,84.9946,85.0233,84.775,84.7941,53648.0
2022-09-30 11:45:00,88.78,88.91,88.75,88.85,33105.0,84.7845,84.9087,84.7559,84.8514,33105.0
2022-09-30 11:50:00,88.85,88.86,88.69,88.71,42496.0,84.8514,84.8609,84.6986,84.7177,42496.0
2022-09-30 11:55:00,88.71,88.77,88.68,88.74,20364.0,84.7177,84.775,84.689,84.7463,20364.0
2022-09-30 12:00:00,88.74,88.74,88.53,88.63,12024.0,84.7463,84.7463,84.5458,84.6413,12024.0
2022-09-30 12:05:00,88.63,88.68,88.49,88.49,33284.0,84.6413,84.689,84.5076,84.5076,33284.0
2022-09-30 12:10:00,88.47,88.62,88.45,88.61,18585.0,84.4885,84.6317,84.4694,84.6222,18585.0
2022-09-30 12:15:00,88.62,88.67,88.59,88.6,16940.0,84.6317,84.6795,84.6031,84.6126,16940.0
2022-09-30 12:20:00,88.59,88.59,88.34,88.47,27958.0,84.6031,84.6031,84.3643,84.4885,27958.0
2022-09-30 12:25:00,88.45,88.56,88.44,88.48,20763.0,84.4694,84.5744,84.4598,84.498,20763.0
2022-09-30 12:30:00,88.46,88.56,88.44,88.54,22121.0,84.4789,84.5744,84.4598,84.5553,22121.0
2022-09-30 12:35:00,88.55,88.78,88.52,88.77,20398.0,84.5649,84.7845,84.5362,84.775,20398.0
2022-09-30 12:40:00,88.77,88.82,88.71,88.79,47757.0,84.775,84.8227,84.7177,84.7941,47757.0
2022-09-30 12:45:00,88.77,88.87,88.77,88.83,24214.0,84.775,84.8705,84.775,84.8323,24214.0
2022-09-30 12:50:00,88.86,88.89,88.72,88.73,24559.0,84.8609,84.8896,84.7272,84.7368,24559.0
2022-09-30 12:55:00,88.7,88.76,88.66,88.7,18380.0,84.7081,84.7654,84.6699,84.7081,18380.0
2022-09-30 13:00:00,88.69,88.72,88.58,88.65,19827.0,84.6986,84.7272,84.5935,84.6604,19827.0
2022-09-30 13:05:00,88.64,88.8,88.63,88.73,29644.0,84.6508,84.8036,84.6413,84.7368,29644.0
2022-09-30 13:10:00,88.76,88.83,88.62,88.63,20977.0,84.7654,84.8323,84.6317,84.6413,20977.0
2022-09-30 13:15:00,88.63,88.69,88.53,88.58,12652.0,84.6413,84.6986,84.5458,84.5935,12652.0
2022-09-30 13:20:00,88.57,88.67,88.57,88.59,13007.0,84.584,84.6795,84.584,84.6031,13007.0
2022-09-30 13:25:00,88.62,88.81,88.57,88.76,13629.0,84.6317,84.8132,84.584,84.7654,13629.0
2022-09-30 13:30:00,88.76,88.81,88.62,88.62,11013.0,84.7654,84.8132,84.6317,84.6317,11013.0
2022-09-30 13:35:00,88.56,88.59,88.36,88.39,12271.0,84.5744,84.6031,84.3834,84.4121,12271.0
2022-09-30 13:40:00,88.42,88.43,88.27,88.28,13099.0,84.4407,84.4503,84.2975,84.307,13099.0
2022-09-30 13:45:00,88.28,88.28,88.21,88.23,67471.0,84.307,84.307,84.2402,84.2593,67471.0
2022-09-30 13:50:00,88.23,88.34,88.19,88.2,46997.0,84.2593,84.3643,84.2211,84.2306,46997.0
2022-09-30 13:55:00,88.2,88.26,88.13,88.13,60402.0,84.2306,84.2879,84.1638,84.1638,60402.0
2022-09-30 14:00:00,88.14,88.22,88.09,88.13,37792.0,84.1733,84.2497,84.1256,84.1638,37792.0
2022-09-30 14:05:00,88.14,88.22,88.09,88.19,46504.0,84.1733,84.2497,84.1256,84.2211,46504.0
2022-09-30 14:10:00,88.2,88.31,88.2,88.22,41896.0,84.2306,84.3357,84.2306,84.2497,41896.0
2022-09-30 14:15:00,88.23,88.34,88.19,88.19,92787.0,84.2593,84.3643,84.2211,84.2211,92787.0
2022-09-30 14:20:00,88.18,88.26,88.07,88.13,90420.0,84.2115,84.2879,84.1065,84.1638,90420.0
2022-09-30 14:25:00,88.13,88.13,87.95,88.04,29259.0,84.1638,84.1638,83.9919,84.0778,29259.0
2022-09-30 14:30:00,88.04,88.11,87.94,88.11,26806.0,84.0778,84.1447,83.9823,84.1447,26806.0
2022-09-30 14:35:00,88.1,88.1,87.88,87.94,33666.0,84.1351,84.1351,83.925,83.9823,33666.0
2022-09-30 14:40:00,87.95,87.95,87.76,87.81,48264.0,83.9919,83.9919,83.8104,83.8582,48264.0
2022-09-30 14:45:00,87.83,87.83,87.64,87.78,41129.0,83.8773,83.8773,83.6958,83.8295,41129.0
2022-09-30 14:50:00,87.81,87.84,87.74,87.78,37933.0,83.8582,83.8868,83.7913,83.8295,37933.0
2022-09-30 14:55:00,87.77,87.78,87.58,87.63,73714.0,83.82,83.8295,83.6385,83.6863,73714.0
2022-09-30 15:00:00,87.61,87.95,87.55,87.76,64295.0,83.6672,83.9919,83.6099,83.8104,64295.0
2022-09-30 15:05:00,87.76,87.88,87.68,87.7,74137.0,83.8104,83.925,83.734,83.7531,74137.0
2022-09-30 15:10:00,87.7,87.81,87.52,87.56,55848.0,83.7531,83.8582,83.5812,83.6194,55848.0
2022-09-30 15:15:00,87.55,87.73,87.5,87.66,50688.0,83.6099,83.7818,83.5621,83.7149,50688.0
2022-09-30 15:20:00,87.67,87.71,87.5,87.62,69833.0,83.7245,83.7627,83.5621,83.6767,69833.0
2022-09-30 15:25:00,87.62,87.69,87.4,87.69,58715.0,83.6767,83.7436,83.4666,83.7436,58715.0
2022-09-30 15:30:00,87.69,87.79,87.43,87.47,60589.0,83.7436,83.8391,83.4953,83.5335,60589.0
2022-09-30 15:35:00,87.48,87.59,87.39,87.44,103478.0,83.543,83.6481,83.4571,83.5048,103478.0
2022-09-30 15:40:00,87.46,87.59,87.44,87.52,66185.0,83.5239,83.6481,83.5048,83.5812,66185.0
2022-09-30 15:45:00,87.52,87.67,87.46,87.56,84235.0,83.5812,83.7245,83.5239,83.6194,84235.0
2022-09-30 15:50:00,87.55,87.55,87.35,87.38,211336.0,83.6099,83.6099,83.4189,83.4475,211336.0
2022-09-30 15:55:00,87.38,87.39,87.07,87.21,420665.0,83.4475,83.4571,83.1515,83.2852,420665.0
2022-10-03 09:30:00,88.21,88.38,87.57,87.81,94049.0,84.2402,84.4025,83.629,83.8582,94049.0
2022-10-03 09:35:00,87.74,87.78,87.42,87.43,41576.0,83.7913,83.8295,83.4857,83.4953,41576.0
2022-10-03 09:40:00,87.44,87.98,87.31,87.95,64962.0,83.5048,84.0205,83.3807,83.9919,64962.0
2022-10-03 09:45:00,87.97,88.4,87.95,88.29,82579.0,84.011,84.4216,83.9919,84.3166,82579.0
2022-10-03 09:50:00,88.33,88.34,88.0,88.1,59118.0,84.3548,84.3643,84.0396,84.1351,59118.0
2022-10-03 09:55:00,88.09,88.12,87.82,87.95,35332.0,84.1256,84.1542,83.8677,83.9919,35332.0
2022-10-03 10:00:00,87.97,88.66,87.97,88.49,73782.0,84.011,84.6699,84.011,84.5076,73782.0
2022-10-03 10:05:00,88.45,88.85,88.45,88.74,101250.0,84.4694,84.8514,84.4694,84.7463,101250.0
2022-10-03 10:10:00,88.76,89.0,88.76,88.96,33463.0,84.7654,84.9946,84.7654,84.9564,33463.0
2022-10-03 10:15:00,88.92,89.03,88.81,88.93,44951.0,84.9182,85.0233,84.8132,84.9278,44951.0
2022-10-03 10:20:00,88.92,89.2,88.89,89.2,49290.0,84.9182,85.1856,84.8896,85.1856,49290.0
2022-10-03 10:25:00,89.19,89.32,89.12,89.22,26761.0,85.1761,85.3002,85.1092,85.2047,26761.0
2022-10-03 10:30:00,89.21,89.28,89.0,89.07,134964.0,85.1952,85.262,84.9946,85.0615,134964.0
2022-10-03 10:35:00,89.08,89.18,88.88,89.01,75203.0,85.071,85.1665,84.88,85.0042,75203.0
2022-10-03 10:40:00,89.01,89.02,88.85,89.0,43753.0,85.0042,85.0137,84.8514,84.9946,43753.0
2022-10-03 10:45:00,89.0,89.15,88.98,89.14,106969.0,84.9946,85.1379,84.9755,85.1283,106969.0
2022-10-03 10:50:00,89.11,89.19,89.04,89.15,24785.0,85.0997,85.1761,85.0328,85.1379,24785.0
2022-10-03 10:55:00,89.16,89.28,89.13,89.13,71368.0,85.1474,85.262,85.1188,85.1188,71368.0
2022-10-03 11:00:00,89.14,89.31,89.13,89.27,28399.0,85.1283,85.2907,85.1188,85.2525,28399.0
2022-10-03 11:05:00,89.28,89.49,89.24,89.48,38066.0,85.262,85.4626,85.2238,85.453,38066.0
2022-10-03 11:10:00,89.49,89.57,89.37,89.47,54334.0,85.4626,85.539,85.348,85.4435,54334.0
2022-10-03 11:15:00,89.47,89.52,89.34,89.35,330873.0,85.4435,85.4912,85.3193,85.3289,330873.0
2022-10-03 11:20:00,89.38,89.42,89.25,89.33,55870.0,85.3575,85.3957,85.2334,85.3098,55870.0
2022-10-03 11:25:00,89.34,89.36,89.18,89.33,105384.0,85.3193,85.3384,85.1665,85.3098,105384.0
2022-10-03 11:30:00,89.35,89.45,89.35,89.36,36675.0,85.3289,85.4244,85.3289,85.3384,36675.0
2022-10-03 11:35:00,89.38,89.38,89.16,89.25,24904.0,85.3575,85.3575,85.1474,85.2334,24904.0
2022-10-03 11:40:00,89.25,89.25,89.08,89.16,22286.0,85.2334,85.2334,85.071,85.1474,22286.0
2022-10-03 11:45:00,89.16,89.29,89.16,89.25,24609.0,85.1474,85.2716,85.1474,85.2334,24609.0
2022-10-03 11:50:00,89.27,89.31,89.13,89.13,26161.0,85.2525,85.2907,85.1188,85.1188,26161.0
2022-10-03 11:55:00,89.11,89.12,88.95,89.08,27794.0,85.0997,85.1092,84.9469,85.071,27794.0
2022-10-03 12:00:00,89.06,89.24,89.06,89.24,19510.0,85.0519,85.2238,85.0519,85.2238,19510.0
2022-10-03 12:05:00,89.24,89.35,89.16,89.35,8262.0,85.2238,85.3289,85.1474,85.3289,8262.0
2022-10-03 12:10:00,89.35,89.37,89.25,89.25,17539.0,85.3289,85.348,85.2334,85.2334,17539.0
2022-10-03 12:15:00,89.22,89.25,89.07,89.12,9726.0,85.2047,85.2334,85.0615,85.1092,9726.0
2022-10-03 12:20:00,89.16,89.19,88.98,89.19,34760.0,85.1474,85.1761,84.9755,85.1761,34760.0
2022-10-03 12:25:00,89.17,89.21,88.95,88.98,27794.0,85.157,85.1952,84.9469,84.9755,27794.0
2022-10-03 12:30:00,88.96,89.08,88.91,89.08,88696.0,84.9564,85.071,84.9087,85.071,88696.0
2022-10-03 12:35:00,89.06,89.1,88.93,89.08,18743.0,85.0519,85.0901,84.9278,85.071,18743.0
2022-10-03 12:40:00,89.09,89.14,89.0,89.02,48945.0,85.0806,85.1283,84.9946,85.0137,48945.0
2022-10-03 12:45:00,89.02,89.04,88.94,88.99,76653.0,85.0137,85.0328,84.9373,84.9851,76653.0
2022-10-03 12:50:00,89.0,89.02,88.86,88.98,31874.0,84.9946,85.0137,84.8609,84.9755,31874.0
2022-10-03 12:55:00,88.96,89.16,88.94,89.16,7984.0,84.9564,85.1474,84.9373,85.1474,7984.0
2022-10-03 13:00:00,89.16,89.23,89.11,89.17,18331.0,85.1474,85.2143,85.0997,85.157,18331.0
2022-10-03 13:05:00,89.18,89.32,89.14,89.29,104941.0,85.1665,85.3002,85.1283,85.2716,104941.0
2022-10-03 13:10:00,89.29,89.29,89.15,89.16,48168.0,85.2716,85.2716,85.1379,85.1474,48168.0
2022-10-03 13:15:00,89.15,89.19,89.1,89.15,38957.0,85.1379,85.1761,85.0901,85.1379,38957.0
2022-10-03 13:20:00,89.13,89.36,89.13,89.31,48213.0,85.1188,85.3384,85.1188,85.2907,48213.0
2022-10-03 13:25:00,89.33,89.37,89.24,89.26,101508.0,85.3098,85.348,85.2238,85.2429,101508.0
2022-10-03 13:30:00,89.28,89.48,89.26,89.48,139992.0,85.262,85.453,85.2429,85.453,139992.0
2022-10-03 13:35:00,89.47,89.47,89.33,89.36,41984.0,85.4435,85.4435,85.3098,85.3384,41984.0
2022-10-03 13:40:00,89.36,89.43,89.34,89.37,106008.0,85.3384,85.4053,85.3193,85.348,106008.0
2022-10-03 13:45:00,89.37,89.48,89.35,89.38,81599.0,85.348,85.453,85.3289,85.3575,81599.0
2022-10-03 13:50:00,89.37,89.38,89.28,89.29,61812.0,85.348,85.3575,85.262,85.2716,61812.0
2022-10-03 13:55:00,89.29,89.29,89.2,89.24,58034.0,85.2716,85.2716,85.1856,85.2238,58034.0
2022-10-03 14:00:00,89.26,89.4,89.24,89.4,48955.0,85.2429,85.3766,85.2238,85.3766,48955.0
2022-10-03 14:05:00,89.4,89.46,89.32,89.36,23437.0,85.3766,85.4339,85.3002,85.3384,23437.0
2022-10-03 14:10:00,89.36,89.49,89.36,89.47,90902.0,85.3384,85.4626,85.3384,85.4435,90902.0
2022-10-03 14:15:00,89.46,89.5,89.44,89.5,22469.0,85.4339,85.4721,85.4148,85.4721,22469.0
2022-10-03 14:20:00,89.5,89.57,89.45,89.55,79337.0,85.4721,85.539,85.4244,85.5199,79337.0
2022-10-03 14:25:00,89.55,89.73,89.54,89.71,73157.0,85.5199,85.6918,85.5103,85.6727,73157.0
2022-10-03 14:30:00,89.7,89.7,89.63,89.69,54163.0,85.6631,85.6631,85.5963,85.6536,54163.0
2022-10-03 14:35:00,89.68,89.73,89.63,89.73,35523.0,85.644,85.6918,85.5963,85.6918,35523.0
2022-10-03 14:40:00,89.71,89.74,89.65,89.71,19607.0,85.6727,85.7013,85.6154,85.6727,19607.0
2022-10-03 14:45:00,89.7,89.78,89.67,89.71,35472.0,85.6631,85.7395,85.6345,85.6727,35472.0
2022-10-03 14:50:00,89.73,89.79,89.7,89.79,22519.0,85.6918,85.7491,85.6631,85.7491,22519.0
2022-10-03 14:55:00,89.81,89.93,89.81,89.86,41032.0,85.7682,85.8828,85.7682,85.8159,41032.0
2022-10-03 15:00:00,89.86,89.86,89.75,89.81,99964.0,85.8159,85.8159,85.7109,85.7682,99964.0
2022-10-03 15:05:00,89.81,89.92,89.8,89.91,106651.0,85.7682,85.8732,85.7586,85.8637,106651.0
2022-10-03 15:10:00,89.91,89.91,89.87,89.88,50983.0,85.8637,85.8637,85.8255,85.835,50983.0
2022-10-03 15:15:00,89.87,89.87,89.69,89.75,93651.0,85.8255,85.8255,85.6536,85.7109,93651.0
2022-10-03 15:20:00,89.74,89.81,89.71,89.8,56596.0,85.7013,85.7682,85.6727,85.7586,56596.0
2022-10-03 15:25:00,89.79,89.83,89.78,89.78,47502.0,85.7491,85.7873,85.7395,85.7395,47502.0
2022-10-03 15:30:00,89.77,89.81,89.59,89.64,49180.0,85.73,85.7682,85.5581,85.6058,49180.0
2022-10-03 15:35:00,89.64,89.7,89.58,89.59,30240.0,85.6058,85.6631,85.5485,85.5581,30240.0
2022-10-03 15:40:00,89.58,89.59,89.5,89.54,47436.0,85.5485,85.5581,85.4721,85.5103,47436.0
2022-10-03 15:45:00,89.53,89.61,89.49,89.5,38354.0,85.5008,85.5772,85.4626,85.4721,38354.0
2022-10-03 15:50:00,89.52,89.58,89.33,89.41,64094.0,85.4912,85.5485,85.3098,85.3862,64094.0
2022-10-03 15:55:00,89.38,89.47,89.28,89.4,85453.0,85.3575,85.4435,85.262,85.3766,85453.0
2022-10-04 09:30:00,90.92,91.79,90.88,91.79,232864.0,86.8282,87.6591,86.79,87.6591,232864.0
2022-10-04 09:35:00,91.81,91.93,91.73,91.9,84556.0,87.6782,87.7928,87.6018,87.7641,84556.0
2022-10-04 09:40:00,91.87,91.96,91.81,91.92,47508.0,87.7355,87.8214,87.6782,87.7832,47508.0
2022-10-04 09:45:00,91.95,92.07,91.89,91.97,39062.0,87.8119,87.9264,87.7546,87.831,39062.0
2022-10-04 09:50:00,91.99,92.06,91.91,91.99,59759.0,87.8501,87.9169,87.7737,87.8501,59759.0
2022-10-04 09:55:00,91.97,92.21,91.9,92.21,105025.0,87.831,88.0601,87.7641,88.0601,105025.0
2022-10-04 10:00:00,92.22,92.57,92.22,92.54,74070.0,88.0697,88.4039,88.0697,88.3753,74070.0
2022-10-04 10:05:00,92.53,92.56,92.33,92.39,69942.0,88.3657,88.3944,88.1747,88.232,69942.0
2022-10-04 10:10:00,92.39,92.42,92.18,92.35,35921.0,88.232,88.2607,88.0315,88.1938,35921.0
2022-10-04 10:15:00,92.31,92.41,92.31,92.33,11109.0,88.1556,88.2511,88.1556,88.1747,11109.0
2022-10-04 10:20:00,92.32,92.33,92.1,92.18,54572.0,88.1652,88.1747,87.9551,88.0315,54572.0
2022-10-04 10:25:00,92.15,92.26,92.1,92.1,17678.0,88.0028,88.1079,87.9551,87.9551,17678.0
2022-10-04 10:30:00,92.09,92.3,92.09,92.21,9564.0,87.9455,88.1461,87.9455,88.0601,9564.0
2022-10-04 10:35:00,92.22,92.33,92.21,92.31,14399.0,88.0697,88.1747,88.0601,88.1556,14399.0
2022-10-04 10:40:00,92.31,92.47,92.29,92.39,41492.0,88.1556,88.3084,88.1365,88.232,41492.0
2022-10-04 10:45:00,92.34,92.44,92.3,92.43,43158.0,88.1843,88.2798,88.1461,88.2702,43158.0
2022-10-04 10:50:00,92.43,92.45,92.24,92.38,35880.0,88.2702,88.2893,88.0888,88.2225,35880.0
2022-10-04 10:55:00,92.38,92.55,92.36,92.5,12884.0,88.2225,88.3848,88.2034,88.3371,12884.0
2022-10-04 11:00:00,92.49,92.53,92.41,92.44,9743.0,88.3275,88.3657,88.2511,88.2798,9743.0
2022-10-04 11:05:00,92.47,92.6,92.46,92.52,23489.0,88.3084,88.4326,88.2989,88.3562,23489.0
2022-10-04 11:10:00,92.51,92.55,92.38,92.54,27130.0,88.3466,88.3848,88.2225,88.3753,27130.0
2022-10-04 11:15:00,92.54,92.67,92.54,92.67,85782.0,88.3753,88.4994,88.3753,88.4994,85782.0
2022-10-04 11:20:00,92.67,92.71,92.64,92.68,56964.0,88.4994,88.5376,88.4708,88.509,56964.0
2022-10-04 11:25:00,92.68,92.72,92.65,92.71,12527.0,88.509,88.5472,88.4803,88.5376,12527.0
2022-10-04 11:30:00,92.7,92.76,92.57,92.61,33818.0,88.5281,88.5854,88.4039,88.4421,33818.0
2022-10-04 11:35:00,92.63,92.69,92.6,92.68,21910.0,88.4612,88.5185,88.4326,88.509,21910.0
2022-10-04 11:40:00,92.7,92.7,92.54,92.58,12247.0,88.5281,88.5281,88.3753,88.4135,12247.0
2022-10-04 11:45:00,92.56,92.57,92.42,92.46,35585.0,88.3944,88.4039,88.2607,88.2989,35585.0
2022-10-04 11:50:00,92.47,92.61,92.47,92.53,235834.0,88.3084,88.4421,88.3084,88.3657,235834.0
2022-10-04 11:55:00,92.53,92.65,92.48,92.65,21620.0,88.3657,88.4803,88.318,88.4803,21620.0
2022-10-04 12:00:00,92.66,92.67,92.61,92.66,19719.0,88.4899,88.4994,88.4421,88.4899,19719.0
2022-10-04 12:05:00,92.67,92.7,92.57,92.61,16558.0,88.4994,88.5281,88.4039,88.4421,16558.0
2022-10-04 12:10:00,92.57,92.65,92.55,92.62,10855.0,88.4039,88.4803,88.3848,88.4517,10855.0
2022-10-04 12:15:00,92.63,92.65,92.54,92.54,14135.0,88.4612,88.4803,88.3753,88.3753,14135.0
2022-10-04 12:20:00,92.55,92.58,92.45,92.46,19085.0,88.3848,88.4135,88.2893,88.2989,19085.0
2022-10-04 12:25:00,92.48,92.69,92.47,92.6,25388.0,88.318,88.5185,88.3084,88.4326,25388.0
2022-10-04 12:30:00,92.59,92.72,92.58,92.69,11811.0,88.423,88.5472,88.4135,88.5185,11811.0
2022-10-04 12:35:00,92.7,92.73,92.63,92.71,11061.0,88.5281,88.5567,88.4612,88.5376,11061.0
2022-10-04 12:40:00,92.66,92.69,92.56,92.58,13499.0,88.4899,88.5185,88.3944,88.4135,13499.0
2022-10-04 12:45:00,92.59,92.59,92.38,92.4,19550.0,88.423,88.423,88.2225,88.2416,19550.0
2022-10-04 12:50:00,92.38,92.4,92.3,92.31,6343.0,88.2225,88.2416,88.1461,88.1556,6343.0
2022-10-04 12:55:00,92.3,92.37,92.28,92.35,39410.0,88.1461,88.2129,88.127,88.1938,39410.0
2022-10-04 13:00:00,92.34,92.44,92.29,92.39,18987.0,88.1843,88.2798,88.1365,88.232,18987.0
2022-10-04 13:05:00,92.41,92.41,92.17,92.22,32849.0,88.2511,88.2511,88.0219,88.0697,32849.0
2022-10-04 13:10:00,92.21,92.27,92.08,92.08,27030.0,88.0601,88.1174,87.936,87.936,27030.0
2022-10-04 13:15:00,92.06,92.07,91.85,91.87,38502.0,87.9169,87.9264,87.7164,87.7355,38502.0
2022-10-04 13:20:00,91.89,91.95,91.82,91.92,40102.0,87.7546,87.8119,87.6877,87.7832,40102.0
2022-10-04 13:25:00,91.95,92.13,91.95,92.11,25910.0,87.8119,87.9837,87.8119,87.9646,25910.0
2022-10-04 13:30:00,92.11,92.2,92.07,92.07,19070.0,87.9646,88.0506,87.9264,87.9264,19070.0
2022-10-04 13:35:00,92.06,92.12,92.0,92.08,26041.0,87.9169,87.9742,87.8596,87.936,26041.0
2022-10-04 13:40:00,92.08,92.11,92.04,92.08,24401.0,87.936,87.9646,87.8978,87.936,24401.0
2022-10-04 13:45:00,92.08,92.2,92.04,92.17,106870.0,87.936,88.0506,87.8978,88.0219,106870.0
2022-10-04 13:50:00,92.17,92.32,92.16,92.25,22769.0,88.0219,88.1652,88.0124,88.0983,22769.0
2022-10-04 13:55:00,92.27,92.36,92.23,92.23,26418.0,88.1174,88.2034,88.0792,88.0792,26418.0
2022-10-04 14:00:00,92.27,92.31,92.22,92.27,81708.0,88.1174,88.1556,88.0697,88.1174,81708.0
2022-10-04 14:05:00,92.27,92.32,92.22,92.28,114201.0,88.1174,88.1652,88.0697,88.127,114201.0
2022-10-04 14:10:00,92.3,92.31,92.16,92.18,14518.0,88.1461,88.1556,88.0124,88.0315,14518.0
2022-10-04 14:15:00,92.19,92.22,92.12,92.13,15638.0,88.041,88.0697,87.9742,87.9837,15638.0
2022-10-04 14:20:00,92.14,92.24,92.13,92.24,30039.0,87.9933,88.0888,87.9837,88.0888,30039.0
2022-10-04 14:25:00,92.23,92.25,92.01,92.01,20575.0,88.0792,88.0983,87.8692,87.8692,20575.0
2022-10-04 14:30:00,92.01,92.2,92.01,92.14,12240.0,87.8692,88.0506,87.8692,87.9933,12240.0
2022-10-04 14:35:00,92.13,92.15,92.05,92.1,16801.0,87.9837,88.0028,87.9073,87.9551,16801.0
2022-10-04 14:40:00,92.1,92.14,92.07,92.12,65561.0,87.9551,87.9933,87.9264,87.9742,65561.0
2022-10-04 14:45:00,92.1,92.27,92.1,92.25,22074.0,87.9551,88.1174,87.9551,88.0983,22074.0
2022-10-04 14:50:00,92.26,92.34,92.26,92.3,58174.0,88.1079,88.1843,88.1079,88.1461,58174.0
2022-10-04 14:55:00,92.3,92.38,92.29,92.34,80322.0,88.1461,88.2225,88.1365,88.1843,80322.0
2022-10-04 15:00:00,92.35,92.38,92.26,92.31,36276.0,88.1938,88.2225,88.1079,88.1556,36276.0
2022-10-04 15:05:00,92.31,92.33,92.24,92.27,26534.0,88.1556,88.1747,88.0888,88.1174,26534.0
2022-10-04 15:10:00,92.27,92.27,92.08,92.23,62008.0,88.1174,88.1174,87.936,88.0792,62008.0
2022-10-04 15:15:00,92.23,92.34,92.23,92.29,12218.0,88.0792,88.1843,88.0792,88.1365,12218.0
2022-10-04 15:20:00,92.3,92.3,92.18,92.29,19923.0,88.1461,88.1461,88.0315,88.1365,19923.0
2022-10-04 15:25:00,92.29,92.37,92.23,92.3,32508.0,88.1365,88.2129,88.0792,88.1461,32508.0
2022-10-04 15:30:00,92.3,92.31,92.19,92.28,40253.0,88.1461,88.1556,88.041,88.127,40253.0
2022-10-04 15:35:00,92.29,92.48,92.25,92.41,93155.0,88.1365,88.318,88.0983,88.2511,93155.0
2022-10-04 15:40:00,92.41,92.41,92.29,92.35,135155.0,88.2511,88.2511,88.1365,88.1938,135155.0
2022-10-04 15:45:00,92.35,92.44,92.33,92.44,26351.0,88.1938,88.2798,88.1747,88.2798,26351.0
2022-10-04 15:50:00,92.44,92.62,92.44,92.62,60553.0,88.2798,88.4517,88.2798,88.4517,60553.0
2022-10-04 15:55:00,92.63,92.82,92.56,92.82,175340.0,88.4612,88.6427,88.3944,88.6427,175340.0
2022-10-05 09:30:00,91.6,91.82,91.39,91.66,96734.0,87.4776,87.6877,87.2771,87.5349,96734.0
2022-10-05 09:35:00,91.7,91.98,91.58,91.65,77486.0,87.5731,87.8405,87.4585,87.5254,77486.0
2022-10-05 09:40:00,91.66,91.75,91.44,91.52,31111.0,87.5349,87.6209,87.3248,87.4012,31111.0
2022-10-05 09:45:00,91.49,91.85,91.45,91.71,38563.0,87.3726,87.7164,87.3344,87.5827,38563.0
2022-10-05 09:50:00,91.69,91.74,91.54,91.61,30549.0,87.5636,87.6113,87.4203,87.4872,30549.0
2022-10-05 09:55:00,91.64,91.73,91.61,91.64,35120.0,87.5158,87.6018,87.4872,87.5158,35120.0
2022-10-05 10:00:00,91.64,91.65,91.11,91.18,88262.0,87.5158,87.5254,87.0097,87.0765,88262.0
2022-10-05 10:05:00,91.17,91.24,91.07,91.07,40169.0,87.067,87.1338,86.9715,86.9715,40169.0
2022-10-05 10:10:00,91.07,91.36,91.07,91.21,32658.0,86.9715,87.2484,86.9715,87.1052,32658.0
2022-10-05 10:15:00,91.18,91.22,91.03,91.06,22239.0,87.0765,87.1147,86.9333,86.9619,22239.0
2022-10-05 10:20:00,91.06,91.27,91.03,91.03,21875.0,86.9619,87.1625,86.9333,86.9333,21875.0
2022-10-05 10:25:00,91.0,91.08,90.85,90.88,39146.0,86.9046,86.981,86.7614,86.79,39146.0
2022-10-05 10:30:00,90.87,90.91,90.73,90.76,50439.0,86.7805,86.8187,86.6468,86.6754,50439.0
2022-10-05 10:35:00,90.77,90.96,90.76,90.95,26061.0,86.685,86.8664,86.6754,86.8569,26061.0
2022-10-05 10:40:00,90.9,91.08,90.87,91.06,20014.0,86.8091,86.981,86.7805,86.9619,20014.0
2022-10-05 10:45:00,90.95,91.03,90.89,90.89,29073.0,86.8569,86.9333,86.7996,86.7996,29073.0
2022-10-05 10:50:00,90.89,91.01,90.79,91.01,29526.0,86.7996,86.9142,86.7041,86.9142,29526.0
2022-10-05 10:55:00,91.01,91.01,90.85,90.93,22768.0,86.9142,86.9142,86.7614,86.8378,22768.0
2022-10-05 11:00:00,90.93,91.16,90.9,91.09,15387.0,86.8378,87.0574,86.8091,86.9906,15387.0
2022-10-05 11:05:00,91.09,91.09,90.97,91.02,10465.0,86.9906,86.9906,86.876,86.9237,10465.0
2022-10-05 11:10:00,91.0,91.12,90.97,91.12,23259.0,86.9046,87.0192,86.876,87.0192,23259.0
2022-10-05 11:15:00,91.12,91.22,91.02,91.21,22534.0,87.0192,87.1147,86.9237,87.1052,22534.0
2022-10-05 11:20:00,91.23,91.24,91.13,91.19,31220.0,87.1243,87.1338,87.0288,87.0861,31220.0
2022-10-05 11:25:00,91.19,91.23,91.14,91.19,17698.0,87.0861,87.1243,87.0383,87.0861,17698.0
2022-10-05 11:30:00,91.19,91.23,91.15,91.23,20223.0,87.0861,87.1243,87.0479,87.1243,20223.0
2022-10-05 11:35:00,91.24,91.45,91.24,91.45,16774.0,87.1338,87.3344,87.1338,87.3344,16774.0
2022-10-05 11:40:00,91.44,91.44,91.33,91.37,36083.0,87.3248,87.3248,87.2198,87.258,36083.0
2022-10-05 11:45:00,91.38,91.41,91.25,91.26,26520.0,87.2675,87.2962,87.1434,87.1529,26520.0
2022-10-05 11:50:00,91.25,91.31,91.19,91.27,5687.0,87.1434,87.2007,87.0861,87.1625,5687.0
2022-10-05 11:55:00,91.28,91.33,91.23,91.25,34019.0,87.172,87.2198,87.1243,87.1434,34019.0
2022-10-05 12:00:00,91.25,91.27,91.05,91.08,12426.0,87.1434,87.1625,86.9524,86.981,12426.0
2022-10-05 12:05:00,91.11,91.42,91.1,91.35,13932.0,87.0097,87.3057,87.0001,87.2389,13932.0
2022-10-05 12:10:00,91.35,91.57,91.35,91.52,42764.0,87.2389,87.449,87.2389,87.4012,42764.0
2022-10-05 12:15:00,91.52,91.72,91.52,91.69,47696.0,87.4012,87.5922,87.4012,87.5636,47696.0
2022-10-05 12:20:00,91.68,91.68,91.53,91.59,17685.0,87.554,87.554,87.4108,87.4681,17685.0
2022-10-05 12:25:00,91.58,91.6,91.45,91.5,31288.0,87.4585,87.4776,87.3344,87.3821,31288.0
2022-10-05 12:30:00,91.48,91.53,91.42,91.48,17435.0,87.363,87.4108,87.3057,87.363,17435.0
2022-10-05 12:35:00,91.43,91.49,91.4,91.47,10880.0,87.3153,87.3726,87.2866,87.3535,10880.0
2022-10-05 12:40:00,91.48,91.51,91.42,91.49,40415.0,87.363,87.3917,87.3057,87.3726,40415.0
2022-10-05 12:45:00,91.5,91.74,91.47,91.73,17478.0,87.3821,87.6113,87.3535,87.6018,17478.0
2022-10-05 12:50:00,91.74,91.78,91.69,91.75,20992.0,87.6113,87.6495,87.5636,87.6209,20992.0
2022-10-05 12:55:00,91.75,91.76,91.61,91.62,21339.0,87.6209,87.6304,87.4872,87.4967,21339.0
2022-10-05 13:00:00,91.62,91.69,91.59,91.69,54613.0,87.4967,87.5636,87.4681,87.5636,54613.0
2022-10-05 13:05:00,91.68,91.88,91.68,91.73,22185.0,87.554,87.745,87.554,87.6018,22185.0
2022-10-05 13:10:00,91.74,91.88,91.73,91.88,14130.0,87.6113,87.745,87.6018,87.745,14130.0
2022-10-05 13:15:00,91.89,92.03,91.84,92.02,21939.0,87.7546,87.8882,87.7068,87.8787,21939.0
2022-10-05 13:20:00,92.03,92.18,92.02,92.06,29744.0,87.8882,88.0315,87.8787,87.9169,29744.0
2022-10-05 13:25:00,92.05,92.09,91.96,91.99,16890.0,87.9073,87.9455,87.8214,87.8501,16890.0
2022-10-05 13:30:00,92.0,92.03,91.9,91.91,10276.0,87.8596,87.8882,87.7641,87.7737,10276.0
2022-10-05 13:35:00,91.91,92.0,91.87,92.0,38112.0,87.7737,87.8596,87.7355,87.8596,38112.0
2022-10-05 13:40:00,91.98,91.98,91.85,91.97,23487.0,87.8405,87.8405,87.7164,87.831,23487.0
2022-10-05 13:45:00,91.95,92.07,91.91,92.03,23295.0,87.8119,87.9264,87.7737,87.8882,23295.0
2022-10-05 13:50:00,92.01,92.03,91.88,91.95,46674.0,87.8692,87.8882,87.745,87.8119,46674.0
2022-10-05 13:55:00,91.96,92.0,91.87,91.89,20897.0,87.8214,87.8596,87.7355,87.7546,20897.0
2022-10-05 14:00:00,91.87,92.02,91.84,91.97,159764.0,87.7355,87.8787,87.7068,87.831,159764.0
2022-10-05 14:05:00,91.98,92.04,91.94,91.95,20514.0,87.8405,87.8978,87.8023,87.8119,20514.0
2022-10-05 14:10:00,91.94,92.09,91.94,92.03,22600.0,87.8023,87.9455,87.8023,87.8882,22600.0
2022-10-05 14:15:00,92.02,92.13,91.95,92.11,38426.0,87.8787,87.9837,87.8119,87.9646,38426.0
2022-10-05 14:20:00,92.07,92.11,92.04,92.08,36190.0,87.9264,87.9646,87.8978,87.936,36190.0
2022-10-05 14:25:00,92.07,92.11,91.97,92.06,16161.0,87.9264,87.9646,87.831,87.9169,16161.0
2022-10-05 14:30:00,92.08,92.1,91.91,91.92,51322.0,87.936,87.9551,87.7737,87.7832,51322.0
2022-10-05 14:35:00,91.93,92.1,91.93,92.07,32734.0,87.7928,87.9551,87.7928,87.9264,32734.0
2022-10-05 14:40:00,92.08,92.1,92.03,92.09,8973.0,87.936,87.9551,87.8882,87.9455,8973.0
2022-10-05 14:45:00,92.11,92.17,92.07,92.1,23245.0,87.9646,88.0219,87.9264,87.9551,23245.0
2022-10-05 14:50:00,92.1,92.23,92.06,92.12,19136.0,87.9551,88.0792,87.9169,87.9742,19136.0
2022-10-05 14:55:00,92.13,92.2,92.08,92.18,37391.0,87.9837,88.0506,87.936,88.0315,37391.0
2022-10-05 15:00:00,92.19,92.34,92.19,92.27,34041.0,88.041,88.1843,88.041,88.1174,34041.0
2022-10-05 15:05:00,92.27,92.32,92.21,92.31,26085.0,88.1174,88.1652,88.0601,88.1556,26085.0
2022-10-05 15:10:00,92.3,92.42,92.27,92.42,31580.0,88.1461,88.2607,88.1174,88.2607,31580.0
2022-10-05 15:15:00,92.43,92.57,92.4,92.53,37641.0,88.2702,88.4039,88.2416,88.3657,37641.0
2022-10-05 15:20:00,92.54,92.54,92.42,92.5,28653.0,88.3753,88.3753,88.2607,88.3371,28653.0
2022-10-05 15:25:00,92.48,92.5,92.37,92.39,18804.0,88.318,88.3371,88.2129,88.232,18804.0
2022-10-05 15:30:00,92.38,92.48,92.36,92.42,25630.0,88.2225,88.318,88.2034,88.2607,25630.0
2022-10-05 15:35:00,92.4,92.49,92.33,92.35,22825.0,88.2416,88.3275,88.1747,88.1938,22825.0
2022-10-05 15:40:00,92.34,92.45,92.33,92.45,38298.0,88.1843,88.2893,88.1747,88.2893,38298.0
2022-10-05 15:45:00,92.42,92.5,92.38,92.41,44820.0,88.2607,88.3371,88.2225,88.2511,44820.0
2022-10-05 15:50:00,92.39,92.41,92.22,92.25,155814.0,88.232,88.2511,88.0697,88.0983,155814.0
2022-10-05 15:55:00,92.25,92.31,92.14,92.24,103010.0,88.0983,88.1556,87.9933,88.0888,103010.0
2022-10-06 09:30:00,91.88,92.46,91.57,92.45,155228.0,87.745,88.2989,87.449,88.2893,155228.0
2022-10-06 09:35:00,92.37,92.45,92.06,92.4,81784.0,88.2129,88.2893,87.9169,88.2416,81784.0
2022-10-06 09:40:00,92.41,92.83,92.41,92.7,69905.0,88.2511,88.6522,88.2511,88.5281,69905.0
2022-10-06 09:45:00,92.71,92.77,92.37,92.42,70949.0,88.5376,88.5949,88.2129,88.2607,70949.0
2022-10-06 09:50:00,92.44,92.64,92.4,92.56,38496.0,88.2798,88.4708,88.2416,88.3944,38496.0
2022-10-06 09:55:00,92.49,92.49,92.13,92.22,48308.0,88.3275,88.3275,87.9837,88.0697,48308.0
2022-10-06 10:00:00,92.22,92.22,91.81,91.91,53595.0,88.0697,88.0697,87.6782,87.7737,53595.0
2022-10-06 10:05:00,91.92,91.92,91.66,91.78,46979.0,87.7832,87.7832,87.5349,87.6495,46979.0
2022-10-06 10:10:00,91.78,91.8,91.47,91.63,47073.0,87.6495,87.6686,87.3535,87.5063,47073.0
2022-10-06 10:15:00,91.59,91.82,91.59,91.72,25260.0,87.4681,87.6877,87.4681,87.5922,25260.0
2022-10-06 10:20:00,91.73,91.77,91.56,91.65,37414.0,87.6018,87.64,87.4394,87.5254,37414.0
2022-10-06 10:25:00,91.63,91.79,91.45,91.48,32454.0,87.5063,87.6591,87.3344,87.363,32454.0
2022-10-06 10:30:00,91.48,91.6,91.34,91.38,21105.0,87.363,87.4776,87.2293,87.2675,21105.0
2022-10-06 10:35:00,91.36,91.57,91.32,91.52,22271.0,87.2484,87.449,87.2102,87.4012,22271.0
2022-10-06 10:40:00,91.53,91.74,91.52,91.67,11341.0,87.4108,87.6113,87.4012,87.5445,11341.0
2022-10-06 10:45:00,91.62,92.03,91.57,92.01,19743.0,87.4967,87.8882,87.449,87.8692,19743.0
2022-10-06 10:50:00,91.98,92.0,91.85,91.95,49607.0,87.8405,87.8596,87.7164,87.8119,49607.0
2022-10-06 10:55:00,91.96,92.1,91.86,92.1,21232.0,87.8214,87.9551,87.7259,87.9551,21232.0
2022-10-06 11:00:00,92.09,92.1,91.8,91.84,47157.0,87.9455,87.9551,87.6686,87.7068,47157.0
2022-10-06 11:05:00,91.86,92.06,91.84,91.94,71042.0,87.7259,87.9169,87.7068,87.8023,71042.0
2022-10-06 11:10:00,91.95,91.97,91.8,91.8,19720.0,87.8119,87.831,87.6686,87.6686,19720.0
2022-10-06 11:15:00,91.8,92.15,91.8,92.11,35333.0,87.6686,88.0028,87.6686,87.9646,35333.0
2022-10-06 11:20:00,92.12,92.22,92.06,92.14,34598.0,87.9742,88.0697,87.9169,87.9933,34598.0
2022-10-06 11:25:00,92.1,92.14,91.99,92.08,27001.0,87.9551,87.9933,87.8501,87.936,27001.0
2022-10-06 11:30:00,92.1,92.1,91.96,92.01,27268.0,87.9551,87.9551,87.8214,87.8692,27268.0
2022-10-06 11:35:00,92.0,92.16,91.96,92.02,36181.0,87.8596,88.0124,87.8214,87.8787,36181.0
2022-10-06 11:40:00,91.99,92.07,91.93,92.02,20101.0,87.8501,87.9264,87.7928,87.8787,20101.0
2022-10-06 11:45:00,92.03,92.22,92.03,92.19,22731.0,87.8882,88.0697,87.8882,88.041,22731.0
2022-10-06 11:50:00,92.15,92.32,92.12,92.18,41711.0,88.0028,88.1652,87.9742,88.0315,41711.0
2022-10-06 11:55:00,92.17,92.18,91.71,91.76,46525.0,88.0219,88.0315,87.5827,87.6304,46525.0
2022-10-06 12:00:00,91.75,91.85,91.7,91.71,11504.0,87.6209,87.7164,87.5731,87.5827,11504.0
2022-10-06 12:05:00,91.74,91.79,91.7,91.73,24229.0,87.6113,87.6591,87.5731,87.6018,24229.0
2022-10-06 12:10:00,91.76,91.8,91.65,91.68,23059.0,87.6304,87.6686,87.5254,87.554,23059.0
2022-10-06 12:15:00,91.73,91.81,91.64,91.79,20868.0,87.6018,87.6782,87.5158,87.6591,20868.0
2022-10-06 12:20:00,91.8,91.93,91.78,91.9,17019.0,87.6686,87.7928,87.6495,87.7641,17019.0
2022-10-06 12:25:00,91.9,92.04,91.9,92.02,10229.0,87.7641,87.8978,87.7641,87.8787,10229.0
2022-10-06 12:30:00,92.03,92.09,91.92,92.09,21170.0,87.8882,87.9455,87.7832,87.9455,21170.0
2022-10-06 12:35:00,92.07,92.14,92.03,92.11,14959.0,87.9264,87.9933,87.8882,87.9646,14959.0
2022-10-06 12:40:00,92.09,92.21,92.07,92.17,41949.0,87.9455,88.0601,87.9264,88.0219,41949.0
2022-10-06 12:45:00,92.19,92.25,92.13,92.19,49804.0,88.041,88.0983,87.9837,88.041,49804.0
2022-10-06 12:50:00,92.21,92.21,92.08,92.11,36041.0,88.0601,88.0601,87.936,87.9646,36041.0
2022-10-06 12:55:00,92.15,92.15,92.04,92.06,12693.0,88.0028,88.0028,87.8978,87.9169,12693.0
2022-10-06 13:00:00,92.05,92.12,91.97,92.04,15823.0,87.9073,87.9742,87.831,87.8978,15823.0
2022-10-06 13:05:00,92.04,92.06,91.91,91.92,9874.0,87.8978,87.9169,87.7737,87.7832,9874.0
2022-10-06 13:10:00,91.91,92.11,91.9,92.1,20202.0,87.7737,87.9646,87.7641,87.9551,20202.0
2022-10-06 13:15:00,92.11,92.15,92.07,92.09,15336.0,87.9646,88.0028,87.9264,87.9455,15336.0
2022-10-06 13:20:00,92.11,92.2,92.06,92.09,39203.0,87.9646,88.0506,87.9169,87.9455,39203.0
2022-10-06 13:25:00,92.09,92.14,92.01,92.14,17529.0,87.9455,87.9933,87.8692,87.9933,17529.0
2022-10-06 13:30:00,92.1,92.1,91.92,92.02,12652.0,87.9551,87.9551,87.7832,87.8787,12652.0
2022-10-06 13:35:00,92.0,92.01,91.91,91.94,9699.0,87.8596,87.8692,87.7737,87.8023,9699.0
2022-10-06 13:40:00,91.96,92.07,91.95,92.07,9733.0,87.8214,87.9264,87.8119,87.9264,9733.0
2022-10-06 13:45:00,92.06,92.08,92.03,92.08,11759.0,87.9169,87.936,87.8882,87.936,11759.0
2022-10-06 13:50:00,92.08,92.11,92.02,92.08,15747.0,87.936,87.9646,87.8787,87.936,15747.0
2022-10-06 13:55:00,92.08,92.15,92.07,92.09,3295.0,87.936,88.0028,87.9264,87.9455,3295.0
2022-10-06 14:00:00,92.08,92.1,91.88,91.88,26948.0,87.936,87.9551,87.745,87.745,26948.0
2022-10-06 14:05:00,91.88,91.89,91.81,91.86,17451.0,87.745,87.7546,87.6782,87.7259,17451.0
2022-10-06 14:10:00,91.87,91.9,91.81,91.87,11040.0,87.7355,87.7641,87.6782,87.7355,11040.0
2022-10-06 14:15:00,91.85,91.87,91.69,91.69,15849.0,87.7164,87.7355,87.5636,87.5636,15849.0
2022-10-06 14:20:00,91.7,91.82,91.7,91.78,9457.0,87.5731,87.6877,87.5731,87.6495,9457.0
2022-10-06 14:25:00,91.8,91.85,91.76,91.77,16803.0,87.6686,87.7164,87.6304,87.64,16803.0
2022-10-06 14:30:00,91.78,91.9,91.71,91.75,33966.0,87.6495,87.7641,87.5827,87.6209,33966.0
2022-10-06 14:35:00,91.76,91.87,91.76,91.77,12470.0,87.6304,87.7355,87.6304,87.64,12470.0
2022-10-06 14:40:00,91.76,91.82,91.72,91.72,13384.0,87.6304,87.6877,87.5922,87.5922,13384.0
2022-10-06 14:45:00,91.7,91.71,91.57,91.57,19757.0,87.5731,87.5827,87.449,87.449,19757.0
2022-10-06 14:50:00,91.57,91.58,91.45,91.58,59987.0,87.449,87.4585,87.3344,87.4585,59987.0
2022-10-06 14:55:00,91.57,91.71,91.56,91.62,10765.0,87.449,87.5827,87.4394,87.4967,10765.0
2022-10-06 15:00:00,91.64,91.64,91.51,91.63,29578.0,87.5158,87.5158,87.3917,87.5063,29578.0
2022-10-06 15:05:00,91.61,91.61,91.54,91.6,18696.0,87.4872,87.4872,87.4203,87.4776,18696.0
2022-10-06 15:10:00,91.61,91.64,91.48,91.62,28624.0,87.4872,87.5158,87.363,87.4967,28624.0
2022-10-06 15:15:00,91.64,91.69,91.52,91.6,81952.0,87.5158,87.5636,87.4012,87.4776,81952.0
2022-10-06 15:20:00,91.58,91.78,91.57,91.69,104032.0,87.4585,87.6495,87.449,87.5636,104032.0
2022-10-06 15:25:00,91.7,91.84,91.69,91.83,29655.0,87.5731,87.7068,87.5636,87.6973,29655.0
2022-10-06 15:30:00,91.84,91.85,91.7,91.74,63441.0,87.7068,87.7164,87.5731,87.6113,63441.0
2022-10-06 15:35:00,91.75,91.83,91.71,91.75,40383.0,87.6209,87.6973,87.5827,87.6209,40383.0
2022-10-06 15:40:00,91.71,91.79,91.69,91.76,118137.0,87.5827,87.6591,87.5636,87.6304,118137.0
2022-10-06 15:45:00,91.74,91.87,91.68,91.73,25378.0,87.6113,87.7355,87.554,87.6018,25378.0
2022-10-06 15:50:00,91.72,91.84,91.63,91.72,45143.0,87.5922,87.7068,87.5063,87.5922,45143.0
2022-10-06 15:55:00,91.73,91.85,91.67,91.72,220538.0,87.6018,87.7164,87.5445,87.5922,220538.0
2022-10-07 09:30:00,90.99,91.14,90.57,90.83,136459.0,86.8951,87.0383,86.494,86.7423,136459.0
2022-10-07 09:35:00,90.82,90.84,90.59,90.69,59552.0,86.7327,86.7518,86.5131,86.6086,59552.0
2022-10-07 09:40:00,90.72,90.88,90.23,90.26,153859.0,86.6372,86.79,86.1693,86.1979,153859.0
2022-10-07 09:45:00,90.25,90.3,90.1,90.1,39321.0,86.1884,86.2361,86.0451,86.0451,39321.0
2022-10-07 09:50:00,90.09,90.15,89.93,89.97,36061.0,86.0356,86.0929,85.8828,85.921,36061.0
2022-10-07 09:55:00,89.96,90.01,89.7,89.75,55395.0,85.9114,85.9592,85.6631,85.7109,55395.0
2022-10-07 10:00:00,89.7,89.79,89.57,89.59,26773.0,85.6631,85.7491,85.539,85.5581,26773.0
2022-10-07 10:05:00,89.61,89.94,89.61,89.85,35863.0,85.5772,85.8923,85.5772,85.8064,35863.0
2022-10-07 10:10:00,89.8,90.0,89.78,89.88,20894.0,85.7586,85.9496,85.7395,85.835,20894.0
2022-10-07 10:15:00,89.88,90.12,89.87,90.1,33959.0,85.835,86.0642,85.8255,86.0451,33959.0
2022-10-07 10:20:00,90.13,90.33,90.03,90.21,28625.0,86.0738,86.2648,85.9783,86.1502,28625.0
2022-10-07 10:25:00,90.24,90.34,90.18,90.21,16041.0,86.1788,86.2743,86.1215,86.1502,16041.0
2022-10-07 10:30:00,90.23,90.29,90.13,90.19,15044.0,86.1693,86.2266,86.0738,86.1311,15044.0
2022-10-07 10:35:00,90.17,90.18,90.05,90.08,77071.0,86.112,86.1215,85.9974,86.026,77071.0
2022-10-07 10:40:00,90.12,90.33,90.1,90.3,29012.0,86.0642,86.2648,86.0451,86.2361,29012.0
2022-10-07 10:45:00,90.32,90.46,90.3,90.38,36706.0,86.2552,86.3889,86.2361,86.3125,36706.0
2022-10-07 10:50:00,90.43,90.43,90.2,90.37,40451.0,86.3603,86.3603,86.1406,86.303,40451.0
2022-10-07 10:55:00,90.37,90.47,90.32,90.35,24359.0,86.303,86.3985,86.2552,86.2839,24359.0
2022-10-07 11:00:00,90.37,90.53,90.37,90.45,13364.0,86.303,86.4558,86.303,86.3794,13364.0
2022-10-07 11:05:00,90.44,90.44,90.23,90.24,21071.0,86.3698,86.3698,86.1693,86.1788,21071.0
2022-10-07 11:10:00,90.21,90.31,90.14,90.19,6037.0,86.1502,86.2457,86.0833,86.1311,6037.0
2022-10-07 11:15:00,90.19,90.22,90.0,90.0,11136.0,86.1311,86.1597,85.9496,85.9496,11136.0
2022-10-07 11:20:00,89.98,90.03,89.9,89.98,66313.0,85.9305,85.9783,85.8541,85.9305,66313.0
2022-10-07 11:25:00,89.98,90.06,89.93,89.98,39615.0,85.9305,86.0069,85.8828,85.9305,39615.0
2022-10-07 11:30:00,90.0,90.05,89.79,89.81,18689.0,85.9496,85.9974,85.7491,85.7682,18689.0
2022-10-07 11:35:00,89.77,89.94,89.76,89.9,49833.0,85.73,85.8923,85.7204,85.8541,49833.0
2022-10-07 11:40:00,89.88,89.93,89.7,89.78,44024.0,85.835,85.8828,85.6631,85.7395,44024.0
2022-10-07 11:45:00,89.77,89.78,89.68,89.68,14938.0,85.73,85.7395,85.644,85.644,14938.0
2022-10-07 11:50:00,89.67,89.81,89.67,89.7,22095.0,85.6345,85.7682,85.6345,85.6631,22095.0
2022-10-07 11:55:00,89.75,89.82,89.71,89.8,22080.0,85.7109,85.7777,85.6727,85.7586,22080.0
2022-10-07 12:00:00,89.78,89.9,89.74,89.87,25009.0,85.7395,85.8541,85.7013,85.8255,25009.0
2022-10-07 12:05:00,89.85,89.95,89.84,89.91,26964.0,85.8064,85.9019,85.7968,85.8637,26964.0
2022-10-07 12:10:00,89.91,89.99,89.85,89.86,18357.0,85.8637,85.9401,85.8064,85.8159,18357.0
2022-10-07 12:15:00,89.86,89.88,89.8,89.85,22242.0,85.8159,85.835,85.7586,85.8064,22242.0
2022-10-07 12:20:00,89.87,89.87,89.67,89.67,15560.0,85.8255,85.8255,85.6345,85.6345,15560.0
2022-10-07 12:25:00,89.69,89.75,89.65,89.67,16345.0,85.6536,85.7109,85.6154,85.6345,16345.0
2022-10-07 12:30:00,89.67,89.67,89.6,89.62,25865.0,85.6345,85.6345,85.5676,85.5867,25865.0
2022-10-07 12:35:00,89.62,89.66,89.57,89.64,15412.0,85.5867,85.6249,85.539,85.6058,15412.0
2022-10-07 12:40:00,89.63,89.64,89.49,89.52,20614.0,85.5963,85.6058,85.4626,85.4912,20614.0
2022-10-07 12:45:00,89.53,89.53,89.4,89.42,11325.0,85.5008,85.5008,85.3766,85.3957,11325.0
2022-10-07 12:50:00,89.45,89.54,89.41,89.51,22062.0,85.4244,85.5103,85.3862,85.4817,22062.0
2022-10-07 12:55:00,89.51,89.59,89.51,89.59,13149.0,85.4817,85.5581,85.4817,85.5581,13149.0
2022-10-07 13:00:00,89.57,89.57,89.41,89.48,13806.0,85.539,85.539,85.3862,85.453,13806.0
2022-10-07 13:05:00,89.48,89.5,89.36,89.36,21298.0,85.453,85.4721,85.3384,85.3384,21298.0
2022-10-07 13:10:00,89.37,89.53,89.34,89.52,24343.0,85.348,85.5008,85.3193,85.4912,24343.0
2022-10-07 13:15:00,89.52,89.63,89.5,89.61,18663.0,85.4912,85.5963,85.4721,85.5772,18663.0
2022-10-07 13:20:00,89.61,89.62,89.53,89.55,7474.0,85.5772,85.5867,85.5008,85.5199,7474.0
2022-10-07 13:25:00,89.56,89.61,89.51,89.54,16119.0,85.5294,85.5772,85.4817,85.5103,16119.0
2022-10-07 13:30:00,89.52,89.59,89.45,89.53,41974.0,85.4912,85.5581,85.4244,85.5008,41974.0
2022-10-07 13:35:00,89.53,89.59,89.5,89.52,14024.0,85.5008,85.5581,85.4721,85.4912,14024.0
2022-10-07 13:40:00,89.53,89.66,89.53,89.63,58673.0,85.5008,85.6249,85.5008,85.5963,58673.0
2022-10-07 13:45:00,89.63,89.67,89.54,89.56,14744.0,85.5963,85.6345,85.5103,85.5294,14744.0
2022-10-07 13:50:00,89.55,89.62,89.51,89.53,15388.0,85.5199,85.5867,85.4817,85.5008,15388.0
2022-10-07 13:55:00,89.56,89.59,89.45,89.52,21439.0,85.5294,85.5581,85.4244,85.4912,21439.0
2022-10-07 14:00:00,89.49,89.6,89.46,89.54,18968.0,85.4626,85.5676,85.4339,85.5103,18968.0
2022-10-07 14:05:00,89.54,89.6,89.5,89.54,36637.0,85.5103,85.5676,85.4721,85.5103,36637.0
2022-10-07 14:10:00,89.52,89.56,89.43,89.56,33615.0,85.4912,85.5294,85.4053,85.5294,33615.0
2022-10-07 14:15:00,89.58,89.61,89.52,89.53,17017.0,85.5485,85.5772,85.4912,85.5008,17017.0
2022-10-07 14:20:00,89.55,89.55,89.38,89.39,25141.0,85.5199,85.5199,85.3575,85.3671,25141.0
2022-10-07 14:25:00,89.41,89.47,89.39,89.41,20745.0,85.3862,85.4435,85.3671,85.3862,20745.0
2022-10-07 14:30:00,89.4,89.45,89.35,89.45,19973.0,85.3766,85.4244,85.3289,85.4244,19973.0
2022-10-07 14:35:00,89.45,89.54,89.45,89.52,10309.0,85.4244,85.5103,85.4244,85.4912,10309.0
2022-10-07 14:40:00,89.52,89.55,89.42,89.43,8316.0,85.4912,85.5199,85.3957,85.4053,8316.0
2022-10-07 14:45:00,89.44,89.47,89.39,89.47,15486.0,85.4148,85.4435,85.3671,85.4435,15486.0
2022-10-07 14:50:00,89.48,89.53,89.46,89.5,17467.0,85.453,85.5008,85.4339,85.4721,17467.0
2022-10-07 14:55:00,89.5,89.53,89.47,89.51,37643.0,85.4721,85.5008,85.4435,85.4817,37643.0
2022-10-07 15:00:00,89.54,89.66,89.54,89.65,28244.0,85.5103,85.6249,85.5103,85.6154,28244.0
2022-10-07 15:05:00,89.65,89.66,89.48,89.49,36772.0,85.6154,85.6249,85.453,85.4626,36772.0
2022-10-07 15:10:00,89.48,89.53,89.36,89.37,30298.0,85.453,85.5008,85.3384,85.348,30298.0
2022-10-07 15:15:00,89.39,89.41,89.26,89.29,39166.0,85.3671,85.3862,85.2429,85.2716,39166.0
2022-10-07 15:20:00,89.27,89.34,89.18,89.22,43092.0,85.2525,85.3193,85.1665,85.2047,43092.0
2022-10-07 15:25:00,89.22,89.24,89.12,89.18,21949.0,85.2047,85.2238,85.1092,85.1665,21949.0
2022-10-07 15:30:00,89.16,89.17,89.06,89.08,53061.0,85.1474,85.157,85.0519,85.071,53061.0
2022-10-07 15:35:00,89.08,89.3,89.04,89.3,40404.0,85.071,85.2811,85.0328,85.2811,40404.0
2022-10-07 15:40:00,89.3,89.42,89.22,89.36,26717.0,85.2811,85.3957,85.2047,85.3384,26717.0
2022-10-07 15:45:00,89.36,89.41,89.26,89.3,42357.0,85.3384,85.3862,85.2429,85.2811,42357.0
2022-10-07 15:50:00,89.31,89.56,89.31,89.48,56134.0,85.2907,85.5294,85.2907,85.453,56134.0
2022-10-07 15:55:00,89.45,89.57,89.38,89.44,94013.0,85.4244,85.539,85.3575,85.4148,94013.0
2022-10-10 09:30:00,89.74,89.99,89.49,89.79,189301.0,85.7013,85.9401,85.4626,85.7491,189301.0
2022-10-10 09:35:00,89.78,89.93,89.62,89.71,75248.0,85.7395,85.8828,85.5867,85.6727,75248.0
2022-10-10 09:40:00,89.71,90.07,89.67,89.92,80826.0,85.6727,86.0165,85.6345,85.8732,80826.0
2022-10-10 09:45:00,89.9,90.13,89.86,89.89,55078.0,85.8541,86.0738,85.8159,85.8446,55078.0
2022-10-10 09:50:00,89.89,89.96,89.51,89.52,40662.0,85.8446,85.9114,85.4817,85.4912,40662.0
2022-10-10 09:55:00,89.51,89.69,89.47,89.53,54859.0,85.4817,85.6536,85.4435,85.5008,54859.0
2022-10-10 10:00:00,89.52,89.66,89.43,89.54,65685.0,85.4912,85.6249,85.4053,85.5103,65685.0
2022-10-10 10:05:00,89.53,89.85,89.5,89.58,75016.0,85.5008,85.8064,85.4721,85.5485,75016.0
2022-10-10 10:10:00,89.59,89.78,89.59,89.66,34077.0,85.5581,85.7395,85.5581,85.6249,34077.0
2022-10-10 10:15:00,89.64,89.79,89.63,89.75,48402.0,85.6058,85.7491,85.5963,85.7109,48402.0
2022-10-10 10:20:00,89.77,89.84,89.74,89.79,22416.0,85.73,85.7968,85.7013,85.7491,22416.0
2022-10-10 10:25:00,89.76,90.12,89.71,90.08,47087.0,85.7204,86.0642,85.6727,86.026,47087.0
2022-10-10 10:30:00,90.05,90.15,89.73,89.82,49805.0,85.9974,86.0929,85.6918,85.7777,49805.0
2022-10-10 10:35:00,89.79,89.88,89.41,89.41,44153.0,85.7491,85.835,85.3862,85.3862,44153.0
2022-10-10 10:40:00,89.39,89.53,89.37,89.52,14795.0,85.3671,85.5008,85.348,85.4912,14795.0
2022-10-10 10:45:00,89.52,89.65,89.52,89.57,11457.0,85.4912,85.6154,85.4912,85.539,11457.0
2022-10-10 10:50:00,89.55,89.57,89.36,89.41,25209.0,85.5199,85.539,85.3384,85.3862,25209.0
2022-10-10 10:55:00,89.37,89.5,89.34,89.48,21280.0,85.348,85.4721,85.3193,85.453,21280.0
2022-10-10 11:00:00,89.46,89.46,89.28,89.32,20869.0,85.4339,85.4339,85.262,85.3002,20869.0
2022-10-10 11:05:00,89.3,89.49,89.3,89.44,12846.0,85.2811,85.4626,85.2811,85.4148,12846.0
2022-10-10 11:10:00,89.44,89.7,89.44,89.67,14282.0,85.4148,85.6631,85.4148,85.6345,14282.0
2022-10-10 11:15:00,89.66,89.78,89.58,89.61,23236.0,85.6249,85.7395,85.5485,85.5772,23236.0
2022-10-10 11:20:00,89.59,89.89,89.57,89.85,21923.0,85.5581,85.8446,85.539,85.8064,21923.0
2022-10-10 11:25:00,89.79,89.83,89.66,89.71,14679.0,85.7491,85.7873,85.6249,85.6727,14679.0
2022-10-10 11:30:00,89.73,89.75,89.6,89.71,11830.0,85.6918,85.7109,85.5676,85.6727,11830.0
2022-10-10 11:35:00,89.7,89.73,89.59,89.59,11554.0,85.6631,85.6918,85.5581,85.5581,11554.0
2022-10-10 11:40:00,89.58,89.67,89.48,89.65,16547.0,85.5485,85.6345,85.453,85.6154,16547.0
2022-10-10 11:45:00,89.67,89.79,89.61,89.79,28727.0,85.6345,85.7491,85.5772,85.7491,28727.0
2022-10-10 11:50:00,89.77,89.99,89.75,89.88,65535.0,85.73,85.9401,85.7109,85.835,65535.0
2022-10-10 11:55:00,89.88,89.9,89.75,89.77,48664.0,85.835,85.8541,85.7109,85.73,48664.0
2022-10-10 12:00:00,89.76,89.79,89.73,89.75,18059.0,85.7204,85.7491,85.6918,85.7109,18059.0
2022-10-10 12:05:00,89.75,89.78,89.58,89.61,54904.0,85.7109,85.7395,85.5485,85.5772,54904.0
2022-10-10 12:10:00,89.59,89.63,89.54,89.63,25284.0,85.5581,85.5963,85.5103,85.5963,25284.0
2022-10-10 12:15:00,89.62,89.65,89.51,89.51,10551.0,85.5867,85.6154,85.4817,85.4817,10551.0
2022-10-10 12:20:00,89.51,89.52,89.29,89.33,11010.0,85.4817,85.4912,85.2716,85.3098,11010.0
2022-10-10 12:25:00,89.32,89.37,89.18,89.22,19943.0,85.3002,85.348,85.1665,85.2047,19943.0
2022-10-10 12:30:00,89.2,89.27,89.13,89.14,34470.0,85.1856,85.2525,85.1188,85.1283,34470.0
2022-10-10 12:35:00,89.15,89.24,89.09,89.23,13725.0,85.1379,85.2238,85.0806,85.2143,13725.0
2022-10-10 12:40:00,89.26,89.28,89.18,89.2,9982.0,85.2429,85.262,85.1665,85.1856,9982.0
2022-10-10 12:45:00,89.22,89.23,89.16,89.2,22548.0,85.2047,85.2143,85.1474,85.1856,22548.0
2022-10-10 12:50:00,89.2,89.2,89.06,89.11,35842.0,85.1856,85.1856,85.0519,85.0997,35842.0
2022-10-10 12:55:00,89.13,89.23,89.06,89.07,50712.0,85.1188,85.2143,85.0519,85.0615,50712.0
2022-10-10 13:00:00,89.05,89.05,88.93,88.94,30780.0,85.0424,85.0424,84.9278,84.9373,30780.0
2022-10-10 13:05:00,88.94,88.97,88.87,88.96,112673.0,84.9373,84.966,84.8705,84.9564,112673.0
2022-10-10 13:10:00,88.95,89.23,88.86,89.17,50369.0,84.9469,85.2143,84.8609,85.157,50369.0
2022-10-10 13:15:00,89.16,89.23,89.05,89.12,14986.0,85.1474,85.2143,85.0424,85.1092,14986.0
2022-10-10 13:20:00,89.17,89.24,89.14,89.16,16965.0,85.157,85.2238,85.1283,85.1474,16965.0
2022-10-10 13:25:00,89.16,89.26,89.13,89.24,31419.0,85.1474,85.2429,85.1188,85.2238,31419.0
2022-10-10 13:30:00,89.22,89.49,89.22,89.39,24659.0,85.2047,85.4626,85.2047,85.3671,24659.0
2022-10-10 13:35:00,89.42,89.49,89.41,89.49,14859.0,85.3957,85.4626,85.3862,85.4626,14859.0
2022-10-10 13:40:00,89.49,89.51,89.45,89.47,19594.0,85.4626,85.4817,85.4244,85.4435,19594.0
2022-10-10 13:45:00,89.47,90.07,89.46,89.98,38200.0,85.4435,86.0165,85.4339,85.9305,38200.0
2022-10-10 13:50:00,89.96,90.22,89.94,90.12,31393.0,85.9114,86.1597,85.8923,86.0642,31393.0
2022-10-10 13:55:00,90.1,90.12,89.93,89.93,55494.0,86.0451,86.0642,85.8828,85.8828,55494.0
2022-10-10 14:00:00,89.97,89.97,89.83,89.85,27309.0,85.921,85.921,85.7873,85.8064,27309.0
2022-10-10 14:05:00,89.84,89.84,89.71,89.72,21349.0,85.7968,85.7968,85.6727,85.6822,21349.0
2022-10-10 14:10:00,89.7,89.75,89.6,89.61,28836.0,85.6631,85.7109,85.5676,85.5772,28836.0
2022-10-10 14:15:00,89.62,89.63,89.55,89.58,12873.0,85.5867,85.5963,85.5199,85.5485,12873.0
2022-10-10 14:20:00,89.58,89.65,89.46,89.53,20720.0,85.5485,85.6154,85.4339,85.5008,20720.0
2022-10-10 14:25:00,89.51,89.63,89.5,89.57,16842.0,85.4817,85.5963,85.4721,85.539,16842.0
2022-10-10 14:30:00,89.53,89.77,89.53,89.71,30324.0,85.5008,85.73,85.5008,85.6727,30324.0
2022-10-10 14:35:00,89.71,89.85,89.71,89.85,84191.0,85.6727,85.8064,85.6727,85.8064,84191.0
2022-10-10 14:40:00,89.86,89.88,89.75,89.78,48949.0,85.8159,85.835,85.7109,85.7395,48949.0
2022-10-10 14:45:00,89.78,89.8,89.66,89.68,19739.0,85.7395,85.7586,85.6249,85.644,19739.0
2022-10-10 14:50:00,89.69,89.78,89.67,89.75,13956.0,85.6536,85.7395,85.6345,85.7109,13956.0
2022-10-10 14:55:00,89.74,89.75,89.57,89.62,23025.0,85.7013,85.7109,85.539,85.5867,23025.0
2022-10-10 15:00:00,89.62,89.73,89.52,89.54,30078.0,85.5867,85.6918,85.4912,85.5103,30078.0
2022-10-10 15:05:00,89.54,89.63,89.5,89.61,31231.0,85.5103,85.5963,85.4721,85.5772,31231.0
2022-10-10 15:10:00,89.6,89.74,89.55,89.73,42825.0,85.5676,85.7013,85.5199,85.6918,42825.0
2022-10-10 15:15:00,89.74,89.92,89.72,89.91,58669.0,85.7013,85.8732,85.6822,85.8637,58669.0
2022-10-10 15:20:00,89.92,89.96,89.82,89.85,90536.0,85.8732,85.9114,85.7777,85.8064,90536.0
2022-10-10 15:25:00,89.84,89.84,89.55,89.58,33629.0,85.7968,85.7968,85.5199,85.5485,33629.0
2022-10-10 15:30:00,89.58,89.71,89.53,89.67,77082.0,85.5485,85.6727,85.5008,85.6345,77082.0
2022-10-10 15:35:00,89.67,89.78,89.64,89.72,32276.0,85.6345,85.7395,85.6058,85.6822,32276.0
2022-10-10 15:40:00,89.71,89.74,89.57,89.64,34203.0,85.6727,85.7013,85.539,85.6058,34203.0
2022-10-10 15:45:00,89.6,89.76,89.59,89.76,111555.0,85.5676,85.7204,85.5581,85.7204,111555.0
2022-10-10 15:50:00,89.74,89.83,89.58,89.75,60962.0,85.7013,85.7873,85.5485,85.7109,60962.0
2022-10-10 15:55:00,89.74,89.74,89.43,89.46,100454.0,85.7013,85.7013,85.4053,85.4339,100454.0
2022-10-11 09:30:00,88.98,89.4,88.91,89.03,125015.0,84.9755,85.3766,84.9087,85.0233,125015.0
2022-10-11 09:35:00,88.99,89.08,88.83,88.95,34302.0,84.9851,85.071,84.8323,84.9469,34302.0
2022-10-11 09:40:00,88.94,89.06,88.89,88.99,62787.0,84.9373,85.0519,84.8896,84.9851,62787.0
2022-10-11 09:45:00,88.97,89.12,88.77,88.89,65244.0,84.966,85.1092,84.775,84.8896,65244.0
2022-10-11 09:50:00,88.9,88.98,88.61,88.62,65158.0,84.8991,84.9755,84.6222,84.6317,65158.0
2022-10-11 09:55:00,88.62,88.7,88.54,88.56,43814.0,84.6317,84.7081,84.5553,84.5744,43814.0
2022-10-11 10:00:00,88.53,88.54,88.32,88.43,61792.0,84.5458,84.5553,84.3452,84.4503,61792.0
2022-10-11 10:05:00,88.44,88.52,88.33,88.42,55583.0,84.4598,84.5362,84.3548,84.4407,55583.0
2022-10-11 10:10:00,88.41,88.63,88.33,88.62,78083.0,84.4312,84.6413,84.3548,84.6317,78083.0
2022-10-11 10:15:00,88.63,88.9,88.53,88.79,70876.0,84.6413,84.8991,84.5458,84.7941,70876.0
2022-10-11 10:20:00,88.78,88.79,88.67,88.75,25175.0,84.7845,84.7941,84.6795,84.7559,25175.0
2022-10-11 10:25:00,88.74,88.96,88.73,88.87,21972.0,84.7463,84.9564,84.7368,84.8705,21972.0
2022-10-11 10:30:00,88.79,89.07,88.69,89.01,51511.0,84.7941,85.0615,84.6986,85.0042,51511.0
2022-10-11 10:35:00,89.02,89.22,88.98,89.19,24087.0,85.0137,85.2047,84.9755,85.1761,24087.0
2022-10-11 10:40:00,89.22,89.41,89.2,89.31,40907.0,85.2047,85.3862,85.1856,85.2907,40907.0
2022-10-11 10:45:00,89.33,89.37,89.22,89.34,16884.0,85.3098,85.348,85.2047,85.3193,16884.0
2022-10-11 10:50:00,89.33,89.47,89.3,89.38,43436.0,85.3098,85.4435,85.2811,85.3575,43436.0
2022-10-11 10:55:00,89.4,89.5,89.23,89.26,37127.0,85.3766,85.4721,85.2143,85.2429,37127.0
2022-10-11 11:00:00,89.24,89.79,89.23,89.71,42779.0,85.2238,85.7491,85.2143,85.6727,42779.0
2022-10-11 11:05:00,89.71,89.72,89.42,89.49,30819.0,85.6727,85.6822,85.3957,85.4626,30819.0
2022-10-11 11:10:00,89.5,89.6,89.45,89.59,30457.0,85.4721,85.5676,85.4244,85.5581,30457.0
2022-10-11 11:15:00,89.58,89.73,89.58,89.63,29862.0,85.5485,85.6918,85.5485,85.5963,29862.0
2022-10-11 11:20:00,89.66,89.76,89.64,89.7,51656.0,85.6249,85.7204,85.6058,85.6631,51656.0
2022-10-11 11:25:00,89.7,89.79,89.57,89.73,70884.0,85.6631,85.7491,85.539,85.6918,70884.0
2022-10-11 11:30:00,89.76,89.93,89.75,89.9,27729.0,85.7204,85.8828,85.7109,85.8541,27729.0
2022-10-11 11:35:00,89.94,90.05,89.87,89.91,31671.0,85.8923,85.9974,85.8255,85.8637,31671.0
2022-10-11 11:40:00,89.95,90.12,89.89,90.12,32302.0,85.9019,86.0642,85.8446,86.0642,32302.0
2022-10-11 11:45:00,90.12,90.28,90.1,90.2,30330.0,86.0642,86.217,86.0451,86.1406,30330.0
2022-10-11 11:50:00,90.25,90.29,90.08,90.1,83559.0,86.1884,86.2266,86.026,86.0451,83559.0
2022-10-11 11:55:00,90.08,90.16,90.05,90.09,24557.0,86.026,86.1024,85.9974,86.0356,24557.0
2022-10-11 12:00:00,90.1,90.1,89.87,89.89,31595.0,86.0451,86.0451,85.8255,85.8446,31595.0
2022-10-11 12:05:00,89.9,89.93,89.72,89.78,36524.0,85.8541,85.8828,85.6822,85.7395,36524.0
2022-10-11 12:10:00,89.78,89.97,89.76,89.97,38620.0,85.7395,85.921,85.7204,85.921,38620.0
2022-10-11 12:15:00,89.97,90.21,89.93,90.21,31143.0,85.921,86.1502,85.8828,86.1502,31143.0
2022-10-11 12:20:00,90.21,90.36,90.16,90.31,31622.0,86.1502,86.2934,86.1024,86.2457,31622.0
2022-10-11 12:25:00,90.33,90.33,90.22,90.29,31876.0,86.2648,86.2648,86.1597,86.2266,31876.0
2022-10-11 12:30:00,90.29,90.42,90.28,90.39,25407.0,86.2266,86.3507,86.217,86.3221,25407.0
2022-10-11 12:35:00,90.38,90.44,90.32,90.44,25743.0,86.3125,86.3698,86.2552,86.3698,25743.0
2022-10-11 12:40:00,90.43,90.62,90.42,90.62,50431.0,86.3603,86.5417,86.3507,86.5417,50431.0
2022-10-11 12:45:00,90.62,90.7,90.6,90.66,31547.0,86.5417,86.6181,86.5226,86.5799,31547.0
2022-10-11 12:50:00,90.67,90.7,90.52,90.54,36531.0,86.5895,86.6181,86.4462,86.4653,36531.0
2022-10-11 12:55:00,90.54,90.62,90.49,90.54,23849.0,86.4653,86.5417,86.4176,86.4653,23849.0
2022-10-11 13:00:00,90.55,90.57,90.45,90.45,108355.0,86.4749,86.494,86.3794,86.3794,108355.0
2022-10-11 13:05:00,90.47,90.52,90.36,90.47,26082.0,86.3985,86.4462,86.2934,86.3985,26082.0
2022-10-11 13:10:00,90.46,90.5,90.38,90.39,34900.0,86.3889,86.4271,86.3125,86.3221,34900.0
2022-10-11 13:15:00,90.4,90.45,90.26,90.35,45393.0,86.3316,86.3794,86.1979,86.2839,45393.0
2022-10-11 13:20:00,90.35,90.51,90.34,90.5,61736.0,86.2839,86.4367,86.2743,86.4271,61736.0
2022-10-11 13:25:00,90.51,90.51,90.23,90.29,99741.0,86.4367,86.4367,86.1693,86.2266,99741.0
2022-10-11 13:30:00,90.3,90.37,90.18,90.32,53587.0,86.2361,86.303,86.1215,86.2552,53587.0
2022-10-11 13:35:00,90.32,90.34,90.2,90.28,26575.0,86.2552,86.2743,86.1406,86.217,26575.0
2022-10-11 13:40:00,90.27,90.36,90.24,90.32,23270.0,86.2075,86.2934,86.1788,86.2552,23270.0
2022-10-11 13:45:00,90.31,90.4,90.26,90.29,13752.0,86.2457,86.3316,86.1979,86.2266,13752.0
2022-10-11 13:50:00,90.27,90.39,90.24,90.24,75988.0,86.2075,86.3221,86.1788,86.1788,75988.0
2022-10-11 13:55:00,90.24,90.3,90.21,90.3,30771.0,86.1788,86.2361,86.1502,86.2361,30771.0
2022-10-11 14:00:00,90.28,90.35,90.23,90.31,29611.0,86.217,86.2839,86.1693,86.2457,29611.0
2022-10-11 14:05:00,90.32,90.38,90.13,90.18,42230.0,86.2552,86.3125,86.0738,86.1215,42230.0
2022-10-11 14:10:00,90.18,90.19,90.04,90.16,62126.0,86.1215,86.1311,85.9878,86.1024,62126.0
2022-10-11 14:15:00,90.16,90.16,90.05,90.06,20743.0,86.1024,86.1024,85.9974,86.0069,20743.0
2022-10-11 14:20:00,90.05,90.19,90.05,90.19,42901.0,85.9974,86.1311,85.9974,86.1311,42901.0
2022-10-11 14:25:00,90.2,90.27,90.11,90.21,61879.0,86.1406,86.2075,86.0547,86.1502,61879.0
2022-10-11 14:30:00,90.21,90.34,90.19,90.33,26524.0,86.1502,86.2743,86.1311,86.2648,26524.0
2022-10-11 14:35:00,90.31,90.33,90.19,90.31,25245.0,86.2457,86.2648,86.1311,86.2457,25245.0
2022-10-11 14:40:00,90.3,90.35,90.06,90.07,37504.0,86.2361,86.2839,86.0069,86.0165,37504.0
2022-10-11 14:45:00,90.07,90.07,89.54,89.63,81687.0,86.0165,86.0165,85.5103,85.5963,81687.0
2022-10-11 14:50:00,89.63,89.65,89.41,89.41,29962.0,85.5963,85.6154,85.3862,85.3862,29962.0
2022-10-11 14:55:00,89.4,89.41,89.15,89.18,47345.0,85.3766,85.3862,85.1379,85.1665,47345.0
2022-10-11 15:00:00,89.14,89.19,89.0,89.07,46204.0,85.1283,85.1761,84.9946,85.0615,46204.0
2022-10-11 15:05:00,89.06,89.13,88.96,88.99,74009.0,85.0519,85.1188,84.9564,84.9851,74009.0
2022-10-11 15:10:00,88.98,89.03,88.81,88.91,56582.0,84.9755,85.0233,84.8132,84.9087,56582.0
2022-10-11 15:15:00,88.93,89.02,88.74,88.92,71534.0,84.9278,85.0137,84.7463,84.9182,71534.0
2022-10-11 15:20:00,88.93,89.19,88.93,89.14,45781.0,84.9278,85.1761,84.9278,85.1283,45781.0
2022-10-11 15:25:00,89.16,89.2,88.92,89.12,79210.0,85.1474,85.1856,84.9182,85.1092,79210.0
2022-10-11 15:30:00,89.11,89.22,88.97,89.19,95383.0,85.0997,85.2047,84.966,85.1761,95383.0
2022-10-11 15:35:00,89.19,89.47,89.17,89.45,63747.0,85.1761,85.4435,85.157,85.4244,63747.0
2022-10-11 15:40:00,89.45,89.45,89.25,89.43,91275.0,85.4244,85.4244,85.2334,85.4053,91275.0
2022-10-11 15:45:00,89.44,89.63,89.36,89.63,80948.0,85.4148,85.5963,85.3384,85.5963,80948.0
2022-10-11 15:50:00,89.62,89.72,89.36,89.72,126334.0,85.5867,85.6822,85.3384,85.6822,126334.0
2022-10-11 15:55:00,89.72,89.89,89.61,89.66,325579.0,85.6822,85.8446,85.5772,85.6249,325579.0
2022-10-12 09:30:00,89.55,89.63,88.63,88.77,140546.0,85.5199,85.5963,84.6413,84.775,140546.0
2022-10-12 09:35:00,88.83,89.22,88.8,89.11,113868.0,84.8323,85.2047,84.8036,85.0997,113868.0
2022-10-12 09:40:00,89.05,89.34,88.84,89.3,97539.0,85.0424,85.3193,84.8418,85.2811,97539.0
2022-10-12 09:45:00,89.29,89.42,88.95,88.97,73086.0,85.2716,85.3957,84.9469,84.966,73086.0
2022-10-12 09:50:00,88.93,88.99,88.74,88.76,27810.0,84.9278,84.9851,84.7463,84.7654,27810.0
2022-10-12 09:55:00,88.79,89.16,88.76,89.07,51224.0,84.7941,85.1474,84.7654,85.0615,51224.0
2022-10-12 10:00:00,89.15,89.35,89.13,89.23,59777.0,85.1379,85.3289,85.1188,85.2143,59777.0
2022-10-12 10:05:00,89.27,89.29,88.93,88.96,23737.0,85.2525,85.2716,84.9278,84.9564,23737.0
2022-10-12 10:10:00,89.02,89.04,88.87,88.93,20154.0,85.0137,85.0328,84.8705,84.9278,20154.0
2022-10-12 10:15:00,88.92,89.08,88.86,89.04,86688.0,84.9182,85.071,84.8609,85.0328,86688.0
2022-10-12 10:20:00,88.99,89.01,88.68,88.75,20600.0,84.9851,85.0042,84.689,84.7559,20600.0
2022-10-12 10:25:00,88.76,89.07,88.73,88.96,22245.0,84.7654,85.0615,84.7368,84.9564,22245.0
2022-10-12 10:30:00,88.92,89.21,88.87,89.1,18733.0,84.9182,85.1952,84.8705,85.0901,18733.0
2022-10-12 10:35:00,89.12,89.15,88.9,88.95,32498.0,85.1092,85.1379,84.8991,84.9469,32498.0
2022-10-12 10:40:00,88.84,88.85,88.67,88.69,13478.0,84.8418,84.8514,84.6795,84.6986,13478.0
2022-10-12 10:45:00,88.67,88.83,88.56,88.78,13704.0,84.6795,84.8323,84.5744,84.7845,13704.0
2022-10-12 10:50:00,88.76,88.85,88.68,88.84,10343.0,84.7654,84.8514,84.689,84.8418,10343.0
2022-10-12 10:55:00,88.8,88.88,88.72,88.74,22078.0,84.8036,84.88,84.7272,84.7463,22078.0
2022-10-12 11:00:00,88.76,89.0,88.73,88.91,12645.0,84.7654,84.9946,84.7368,84.9087,12645.0
2022-10-12 11:05:00,88.87,89.03,88.86,88.98,29366.0,84.8705,85.0233,84.8609,84.9755,29366.0
2022-10-12 11:10:00,88.99,89.08,88.99,89.08,14253.0,84.9851,85.071,84.9851,85.071,14253.0
2022-10-12 11:15:00,89.08,89.27,89.06,89.22,25523.0,85.071,85.2525,85.0519,85.2047,25523.0
2022-10-12 11:20:00,89.21,89.27,89.05,89.09,21156.0,85.1952,85.2525,85.0424,85.0806,21156.0
2022-10-12 11:25:00,89.08,89.13,88.97,89.13,19061.0,85.071,85.1188,84.966,85.1188,19061.0
2022-10-12 11:30:00,89.14,89.14,88.97,89.03,25186.0,85.1283,85.1283,84.966,85.0233,25186.0
2022-10-12 11:35:00,89.0,89.16,88.97,89.01,25205.0,84.9946,85.1474,84.966,85.0042,25205.0
2022-10-12 11:40:00,89.04,89.4,89.0,89.34,47546.0,85.0328,85.3766,84.9946,85.3193,47546.0
2022-10-12 11:45:00,89.33,89.39,89.31,89.37,25971.0,85.3098,85.3671,85.2907,85.348,25971.0
2022-10-12 11:50:00,89.36,89.54,89.33,89.54,16385.0,85.3384,85.5103,85.3098,85.5103,16385.0
2022-10-12 11:55:00,89.54,89.56,89.44,89.48,28186.0,85.5103,85.5294,85.4148,85.453,28186.0
2022-10-12 12:00:00,89.48,89.54,89.43,89.46,33141.0,85.453,85.5103,85.4053,85.4339,33141.0
2022-10-12 12:05:00,89.46,89.61,89.32,89.39,24813.0,85.4339,85.5772,85.3002,85.3671,24813.0
2022-10-12 12:10:00,89.39,89.39,89.24,89.32,9175.0,85.3671,85.3671,85.2238,85.3002,9175.0
2022-10-12 12:15:00,89.32,89.48,89.32,89.47,19900.0,85.3002,85.453,85.3002,85.4435,19900.0
2022-10-12 12:20:00,89.5,89.52,89.41,89.42,30427.0,85.4721,85.4912,85.3862,85.3957,30427.0
2022-10-12 12:25:00,89.42,89.49,89.24,89.3,26349.0,85.3957,85.4626,85.2238,85.2811,26349.0
2022-10-12 12:30:00,89.3,89.35,89.23,89.32,15024.0,85.2811,85.3289,85.2143,85.3002,15024.0
2022-10-12 12:35:00,89.32,89.35,89.16,89.2,22269.0,85.3002,85.3289,85.1474,85.1856,22269.0
2022-10-12 12:40:00,89.18,89.19,89.14,89.17,11499.0,85.1665,85.1761,85.1283,85.157,11499.0
2022-10-12 12:45:00,89.16,89.3,89.16,89.25,14185.0,85.1474,85.2811,85.1474,85.2334,14185.0
2022-10-12 12:50:00,89.27,89.34,89.26,89.33,56656.0,85.2525,85.3193,85.2429,85.3098,56656.0
2022-10-12 12:55:00,89.33,89.4,89.32,89.39,11325.0,85.3098,85.3766,85.3002,85.3671,11325.0
2022-10-12 13:00:00,89.36,89.43,89.3,89.31,33538.0,85.3384,85.4053,85.2811,85.2907,33538.0
2022-10-12 13:05:00,89.31,89.47,89.31,89.44,34387.0,85.2907,85.4435,85.2907,85.4148,34387.0
2022-10-12 13:10:00,89.44,89.51,89.43,89.5,14548.0,85.4148,85.4817,85.4053,85.4721,14548.0
2022-10-12 13:15:00,89.44,89.45,89.34,89.35,12221.0,85.4148,85.4244,85.3193,85.3289,12221.0
2022-10-12 13:20:00,89.33,89.38,89.32,89.35,19499.0,85.3098,85.3575,85.3002,85.3289,19499.0
2022-10-12 13:25:00,89.35,89.44,89.33,89.43,19643.0,85.3289,85.4148,85.3098,85.4053,19643.0
2022-10-12 13:30:00,89.42,89.43,89.28,89.31,19966.0,85.3957,85.4053,85.262,85.2907,19966.0
2022-10-12 13:35:00,89.3,89.33,89.23,89.32,17868.0,85.2811,85.3098,85.2143,85.3002,17868.0
2022-10-12 13:40:00,89.33,89.33,89.2,89.25,28952.0,85.3098,85.3098,85.1856,85.2334,28952.0
2022-10-12 13:45:00,89.26,89.31,89.21,89.27,20446.0,85.2429,85.2907,85.1952,85.2525,20446.0
2022-10-12 13:50:00,89.27,89.28,89.17,89.21,15395.0,85.2525,85.262,85.157,85.1952,15395.0
2022-10-12 13:55:00,89.19,89.2,89.16,89.19,12874.0,85.1761,85.1856,85.1474,85.1761,12874.0
2022-10-12 14:00:00,89.24,89.48,89.15,89.22,44023.0,85.2238,85.453,85.1379,85.2047,44023.0
2022-10-12 14:05:00,89.27,89.48,89.17,89.34,21887.0,85.2525,85.453,85.157,85.3193,21887.0
2022-10-12 14:10:00,89.29,89.53,89.22,89.49,39626.0,85.2716,85.5008,85.2047,85.4626,39626.0
2022-10-12 14:15:00,89.49,89.52,89.32,89.46,66799.0,85.4626,85.4912,85.3002,85.4339,66799.0
2022-10-12 14:20:00,89.46,89.52,89.3,89.49,19785.0,85.4339,85.4912,85.2811,85.4626,19785.0
2022-10-12 14:25:00,89.48,89.74,89.43,89.71,14955.0,85.453,85.7013,85.4053,85.6727,14955.0
2022-10-12 14:30:00,89.72,89.77,89.57,89.68,28463.0,85.6822,85.73,85.539,85.644,28463.0
2022-10-12 14:35:00,89.67,89.75,89.65,89.71,38230.0,85.6345,85.7109,85.6154,85.6727,38230.0
2022-10-12 14:40:00,89.7,89.73,89.59,89.59,24435.0,85.6631,85.6918,85.5581,85.5581,24435.0
2022-10-12 14:45:00,89.59,89.62,89.46,89.49,36431.0,85.5581,85.5867,85.4339,85.4626,36431.0
2022-10-12 14:50:00,89.46,89.52,89.4,89.44,37171.0,85.4339,85.4912,85.3766,85.4148,37171.0
2022-10-12 14:55:00,89.41,89.47,89.35,89.37,42931.0,85.3862,85.4435,85.3289,85.348,42931.0
2022-10-12 15:00:00,89.36,89.43,89.27,89.28,27265.0,85.3384,85.4053,85.2525,85.262,27265.0
2022-10-12 15:05:00,89.3,89.41,89.28,89.37,18135.0,85.2811,85.3862,85.262,85.348,18135.0
2022-10-12 15:10:00,89.39,89.46,89.37,89.45,21866.0,85.3671,85.4339,85.348,85.4244,21866.0
2022-10-12 15:15:00,89.42,89.55,89.33,89.53,38753.0,85.3957,85.5199,85.3098,85.5008,38753.0
2022-10-12 15:20:00,89.55,89.57,89.44,89.48,52991.0,85.5199,85.539,85.4148,85.453,52991.0
2022-10-12 15:25:00,89.47,89.52,89.42,89.43,19471.0,85.4435,85.4912,85.3957,85.4053,19471.0
2022-10-12 15:30:00,89.41,89.5,89.37,89.48,49425.0,85.3862,85.4721,85.348,85.453,49425.0
2022-10-12 15:35:00,89.49,89.53,89.45,89.47,56407.0,85.4626,85.5008,85.4244,85.4435,56407.0
2022-10-12 15:40:00,89.5,89.53,89.45,89.52,26199.0,85.4721,85.5008,85.4244,85.4912,26199.0
2022-10-12 15:45:00,89.51,89.51,89.36,89.37,44753.0,85.4817,85.4817,85.3384,85.348,44753.0
2022-10-12 15:50:00,89.35,89.43,89.28,89.38,81816.0,85.3289,85.4053,85.262,85.3575,81816.0
2022-10-12 15:55:00,89.37,89.37,89.08,89.09,149906.0,85.348,85.348,85.071,85.0806,149906.0
2022-10-13 09:30:00,87.49,87.69,86.89,87.34,132549.0,83.5526,83.7436,82.9796,83.4093,132549.0
2022-10-13 09:35:00,87.34,87.36,86.77,86.9,61478.0,83.4093,83.4284,82.865,82.9891,61478.0
2022-10-13 09:40:00,86.9,87.51,86.74,87.23,81888.0,82.9891,83.5717,82.8363,83.3043,81888.0
2022-10-13 09:45:00,87.22,87.93,87.18,87.91,94820.0,83.2947,83.9728,83.2565,83.9537,94820.0
2022-10-13 09:50:00,87.89,88.38,87.85,88.26,48519.0,83.9346,84.4025,83.8964,84.2879,48519.0
2022-10-13 09:55:00,88.24,88.36,87.95,88.13,19635.0,84.2688,84.3834,83.9919,84.1638,19635.0
2022-10-13 10:00:00,88.13,88.28,87.97,88.24,18384.0,84.1638,84.307,84.011,84.2688,18384.0
2022-10-13 10:05:00,88.24,88.47,88.13,88.39,59372.0,84.2688,84.4885,84.1638,84.4121,59372.0
2022-10-13 10:10:00,88.38,88.54,88.17,88.51,61139.0,84.4025,84.5553,84.202,84.5267,61139.0
2022-10-13 10:15:00,88.51,88.62,88.36,88.39,77986.0,84.5267,84.6317,84.3834,84.4121,77986.0
2022-10-13 10:20:00,88.42,88.48,88.2,88.23,42762.0,84.4407,84.498,84.2306,84.2593,42762.0
2022-10-13 10:25:00,88.22,88.28,87.79,87.84,129866.0,84.2497,84.307,83.8391,83.8868,129866.0
2022-10-13 10:30:00,87.83,88.2,87.82,87.94,29464.0,83.8773,84.2306,83.8677,83.9823,29464.0
2022-10-13 10:35:00,87.93,88.12,87.84,88.1,31688.0,83.9728,84.1542,83.8868,84.1351,31688.0
2022-10-13 10:40:00,88.09,88.3,88.02,88.22,40771.0,84.1256,84.3261,84.0587,84.2497,40771.0
2022-10-13 10:45:00,88.18,88.58,88.18,88.56,26433.0,84.2115,84.5935,84.2115,84.5744,26433.0
2022-10-13 10:50:00,88.56,88.62,88.41,88.56,55228.0,84.5744,84.6317,84.4312,84.5744,55228.0
2022-10-13 10:55:00,88.55,88.85,88.52,88.65,44304.0,84.5649,84.8514,84.5362,84.6604,44304.0
2022-10-13 11:00:00,88.62,88.84,88.54,88.84,16357.0,84.6317,84.8418,84.5553,84.8418,16357.0
2022-10-13 11:05:00,88.85,89.47,88.84,89.42,54560.0,84.8514,85.4435,84.8418,85.3957,54560.0
2022-10-13 11:10:00,89.36,89.5,89.28,89.5,21803.0,85.3384,85.4721,85.262,85.4721,21803.0
2022-10-13 11:15:00,89.52,90.14,89.36,89.95,113911.0,85.4912,86.0833,85.3384,85.9019,113911.0
2022-10-13 11:20:00,89.95,90.52,89.91,90.05,131779.0,85.9019,86.4462,85.8637,85.9974,131779.0
2022-10-13 11:25:00,90.03,90.12,89.86,90.03,56974.0,85.9783,86.0642,85.8159,85.9783,56974.0
2022-10-13 11:30:00,90.06,90.15,89.92,90.1,34721.0,86.0069,86.0929,85.8732,86.0451,34721.0
2022-10-13 11:35:00,90.13,90.92,90.13,90.78,97975.0,86.0738,86.8282,86.0738,86.6945,97975.0
2022-10-13 11:40:00,90.83,91.02,90.48,90.58,65755.0,86.7423,86.9237,86.408,86.5035,65755.0
2022-10-13 11:45:00,90.6,90.64,90.37,90.46,66826.0,86.5226,86.5608,86.303,86.3889,66826.0
2022-10-13 11:50:00,90.45,90.62,90.33,90.57,48965.0,86.3794,86.5417,86.2648,86.494,48965.0
2022-10-13 11:55:00,90.58,90.64,90.37,90.51,104884.0,86.5035,86.5608,86.303,86.4367,104884.0
2022-10-13 12:00:00,90.53,90.89,90.53,90.77,74459.0,86.4558,86.7996,86.4558,86.685,74459.0
2022-10-13 12:05:00,90.78,90.83,90.58,90.61,27131.0,86.6945,86.7423,86.5035,86.5322,27131.0
2022-10-13 12:10:00,90.61,90.65,90.35,90.44,33461.0,86.5322,86.5704,86.2839,86.3698,33461.0
2022-10-13 12:15:00,90.46,90.54,90.23,90.28,24946.0,86.3889,86.4653,86.1693,86.217,24946.0
2022-10-13 12:20:00,90.23,90.35,90.09,90.23,69772.0,86.1693,86.2839,86.0356,86.1693,69772.0
2022-10-13 12:25:00,90.19,90.26,90.09,90.15,21710.0,86.1311,86.1979,86.0356,86.0929,21710.0
2022-10-13 12:30:00,90.16,90.35,90.1,90.31,65220.0,86.1024,86.2839,86.0451,86.2457,65220.0
2022-10-13 12:35:00,90.34,90.37,90.19,90.26,44262.0,86.2743,86.303,86.1311,86.1979,44262.0
2022-10-13 12:40:00,90.27,90.62,90.27,90.57,26307.0,86.2075,86.5417,86.2075,86.494,26307.0
2022-10-13 12:45:00,90.57,90.7,90.45,90.68,45849.0,86.494,86.6181,86.3794,86.599,45849.0
2022-10-13 12:50:00,90.67,90.82,90.63,90.67,53377.0,86.5895,86.7327,86.5513,86.5895,53377.0
2022-10-13 12:55:00,90.66,90.81,90.64,90.76,57106.0,86.5799,86.7232,86.5608,86.6754,57106.0
2022-10-13 13:00:00,90.78,90.99,90.75,90.96,57663.0,86.6945,86.8951,86.6659,86.8664,57663.0
2022-10-13 13:05:00,90.97,91.01,90.85,90.86,19400.0,86.876,86.9142,86.7614,86.7709,19400.0
2022-10-13 13:10:00,90.83,90.86,90.69,90.77,22434.0,86.7423,86.7709,86.6086,86.685,22434.0
2022-10-13 13:15:00,90.79,90.89,90.74,90.86,28192.0,86.7041,86.7996,86.6563,86.7709,28192.0
2022-10-13 13:20:00,90.9,91.1,90.89,91.1,34242.0,86.8091,87.0001,86.7996,87.0001,34242.0
2022-10-13 13:25:00,91.09,91.4,91.06,91.37,34308.0,86.9906,87.2866,86.9619,87.258,34308.0
2022-10-13 13:30:00,91.4,91.56,91.39,91.5,34052.0,87.2866,87.4394,87.2771,87.3821,34052.0
2022-10-13 13:35:00,91.52,91.53,91.33,91.39,47693.0,87.4012,87.4108,87.2198,87.2771,47693.0
2022-10-13 13:40:00,91.37,91.42,91.21,91.27,43252.0,87.258,87.3057,87.1052,87.1625,43252.0
2022-10-13 13:45:00,91.27,91.3,91.17,91.26,33214.0,87.1625,87.1911,87.067,87.1529,33214.0
2022-10-13 13:50:00,91.27,91.39,91.21,91.39,70430.0,87.1625,87.2771,87.1052,87.2771,70430.0
2022-10-13 13:55:00,91.39,91.48,91.31,91.43,34130.0,87.2771,87.363,87.2007,87.3153,34130.0
2022-10-13 14:00:00,91.44,91.45,91.32,91.45,25810.0,87.3248,87.3344,87.2102,87.3344,25810.0
2022-10-13 14:05:00,91.46,91.49,91.33,91.4,34689.0,87.3439,87.3726,87.2198,87.2866,34689.0
2022-10-13 14:10:00,91.38,91.49,91.31,91.43,40268.0,87.2675,87.3726,87.2007,87.3153,40268.0
2022-10-13 14:15:00,91.42,91.47,91.36,91.39,39375.0,87.3057,87.3535,87.2484,87.2771,39375.0
2022-10-13 14:20:00,91.38,91.44,91.3,91.34,42977.0,87.2675,87.3248,87.1911,87.2293,42977.0
2022-10-13 14:25:00,91.32,91.32,91.0,91.05,17774.0,87.2102,87.2102,86.9046,86.9524,17774.0
2022-10-13 14:30:00,91.08,91.21,91.08,91.19,14105.0,86.981,87.1052,86.981,87.0861,14105.0
2022-10-13 14:35:00,91.19,91.35,91.16,91.31,69222.0,87.0861,87.2389,87.0574,87.2007,69222.0
2022-10-13 14:40:00,91.3,91.4,91.26,91.39,63588.0,87.1911,87.2866,87.1529,87.2771,63588.0
2022-10-13 14:45:00,91.4,91.46,91.35,91.39,25868.0,87.2866,87.3439,87.2389,87.2771,25868.0
2022-10-13 14:50:00,91.37,91.57,91.37,91.52,36398.0,87.258,87.449,87.258,87.4012,36398.0
2022-10-13 14:55:00,91.53,91.68,91.51,91.63,42073.0,87.4108,87.554,87.3917,87.5063,42073.0
2022-10-13 15:00:00,91.59,91.64,91.46,91.61,36612.0,87.4681,87.5158,87.3439,87.4872,36612.0
2022-10-13 15:05:00,91.63,91.82,91.61,91.81,35548.0,87.5063,87.6877,87.4872,87.6782,35548.0
2022-10-13 15:10:00,91.83,91.84,91.69,91.69,29168.0,87.6973,87.7068,87.5636,87.5636,29168.0
2022-10-13 15:15:00,91.68,91.77,91.63,91.68,28155.0,87.554,87.64,87.5063,87.554,28155.0
2022-10-13 15:20:00,91.67,91.68,91.54,91.56,55707.0,87.5445,87.554,87.4203,87.4394,55707.0
2022-10-13 15:25:00,91.56,91.59,91.36,91.42,48054.0,87.4394,87.4681,87.2484,87.3057,48054.0
2022-10-13 15:30:00,91.41,91.53,91.17,91.22,27316.0,87.2962,87.4108,87.067,87.1147,27316.0
2022-10-13 15:35:00,91.21,91.33,91.16,91.33,182235.0,87.1052,87.2198,87.0574,87.2198,182235.0
2022-10-13 15:40:00,91.3,91.37,91.18,91.35,48831.0,87.1911,87.258,87.0765,87.2389,48831.0
2022-10-13 15:45:00,91.33,91.4,91.25,91.35,43273.0,87.2198,87.2866,87.1434,87.2389,43273.0
2022-10-13 15:50:00,91.34,91.58,91.21,91.48,69682.0,87.2293,87.4585,87.1052,87.363,69682.0
2022-10-13 15:55:00,91.49,91.49,91.35,91.4,142554.0,87.3726,87.3726,87.2389,87.2866,142554.0
2022-10-14 09:30:00,92.0,92.33,91.71,91.8,126039.0,87.8596,88.1747,87.5827,87.6686,126039.0
2022-10-14 09:35:00,91.82,92.58,91.82,92.55,72280.0,87.6877,88.4135,87.6877,88.3848,72280.0
2022-10-14 09:40:00,92.53,92.53,91.78,91.82,97711.0,88.3657,88.3657,87.6495,87.6877,97711.0
2022-10-14 09:45:00,91.73,91.79,91.46,91.63,80954.0,87.6018,87.6591,87.3439,87.5063,80954.0
2022-10-14 09:50:00,91.59,91.82,91.51,91.61,46188.0,87.4681,87.6877,87.3917,87.4872,46188.0
2022-10-14 09:55:00,91.73,91.81,91.6,91.67,30261.0,87.6018,87.6782,87.4776,87.5445,30261.0
2022-10-14 10:00:00,91.66,91.67,90.87,91.16,131339.0,87.5349,87.5445,86.7805,87.0574,131339.0
2022-10-14 10:05:00,91.14,91.42,91.01,91.02,28106.0,87.0383,87.3057,86.9142,86.9237,28106.0
2022-10-14 10:10:00,91.02,91.09,90.56,90.63,54865.0,86.9237,86.9906,86.4844,86.5513,54865.0
2022-10-14 10:15:00,90.63,90.76,90.53,90.65,55288.0,86.5513,86.6754,86.4558,86.5704,55288.0
2022-10-14 10:20:00,90.66,90.66,90.25,90.26,74769.0,86.5799,86.5799,86.1884,86.1979,74769.0
2022-10-14 10:25:00,90.27,90.6,90.14,90.47,38611.0,86.2075,86.5226,86.0833,86.3985,38611.0
2022-10-14 10:30:00,90.45,90.77,90.38,90.56,72530.0,86.3794,86.685,86.3125,86.4844,72530.0
2022-10-14 10:35:00,90.6,90.83,90.57,90.71,46077.0,86.5226,86.7423,86.494,86.6277,46077.0
2022-10-14 10:40:00,90.77,90.92,90.31,90.31,43047.0,86.685,86.8282,86.2457,86.2457,43047.0
2022-10-14 10:45:00,90.31,90.46,90.24,90.29,37631.0,86.2457,86.3889,86.1788,86.2266,37631.0
2022-10-14 10:50:00,90.33,90.62,90.23,90.5,50826.0,86.2648,86.5417,86.1693,86.4271,50826.0
2022-10-14 10:55:00,90.53,90.69,90.46,90.62,24948.0,86.4558,86.6086,86.3889,86.5417,24948.0
2022-10-14 11:00:00,90.62,90.91,90.61,90.85,65543.0,86.5417,86.8187,86.5322,86.7614,65543.0
2022-10-14 11:05:00,90.83,90.84,90.53,90.54,32231.0,86.7423,86.7518,86.4558,86.4653,32231.0
2022-10-14 11:10:00,90.6,90.6,90.25,90.26,24388.0,86.5226,86.5226,86.1884,86.1979,24388.0
2022-10-14 11:15:00,90.28,90.34,90.09,90.13,21141.0,86.217,86.2743,86.0356,86.0738,21141.0
2022-10-14 11:20:00,90.13,90.43,90.12,90.36,25786.0,86.0738,86.3603,86.0642,86.2934,25786.0
2022-10-14 11:25:00,90.39,90.58,90.38,90.54,27856.0,86.3221,86.5035,86.3125,86.4653,27856.0
2022-10-14 11:30:00,90.52,90.52,90.27,90.3,48738.0,86.4462,86.4462,86.2075,86.2361,48738.0
2022-10-14 11:35:00,90.29,90.34,90.17,90.31,115097.0,86.2266,86.2743,86.112,86.2457,115097.0
2022-10-14 11:40:00,90.3,90.37,90.01,90.11,103143.0,86.2361,86.303,85.9592,86.0547,103143.0
2022-10-14 11:45:00,90.09,90.1,89.88,89.96,27571.0,86.0356,86.0451,85.835,85.9114,27571.0
2022-10-14 11:50:00,90.02,90.07,89.83,89.94,25701.0,85.9687,86.0165,85.7873,85.8923,25701.0
2022-10-14 11:55:00,89.95,90.03,89.88,89.9,17156.0,85.9019,85.9783,85.835,85.8541,17156.0
2022-10-14 12:00:00,89.87,90.11,89.83,90.07,30020.0,85.8255,86.0547,85.7873,86.0165,30020.0
2022-10-14 12:05:00,90.08,90.08,89.69,89.69,30714.0,86.026,86.026,85.6536,85.6536,30714.0
2022-10-14 12:10:00,89.71,89.82,89.61,89.63,22971.0,85.6727,85.7777,85.5772,85.5963,22971.0
2022-10-14 12:15:00,89.63,89.77,89.52,89.76,22793.0,85.5963,85.73,85.4912,85.7204,22793.0
2022-10-14 12:20:00,89.75,89.94,89.7,89.91,35383.0,85.7109,85.8923,85.6631,85.8637,35383.0
2022-10-14 12:25:00,89.92,90.04,89.89,90.02,25976.0,85.8732,85.9878,85.8446,85.9687,25976.0
2022-10-14 12:30:00,90.03,90.15,89.96,89.99,13459.0,85.9783,86.0929,85.9114,85.9401,13459.0
2022-10-14 12:35:00,89.99,90.23,89.95,90.15,24496.0,85.9401,86.1693,85.9019,86.0929,24496.0
2022-10-14 12:40:00,90.17,90.34,90.15,90.28,32825.0,86.112,86.2743,86.0929,86.217,32825.0
2022-10-14 12:45:00,90.28,90.31,90.07,90.08,21186.0,86.217,86.2457,86.0165,86.026,21186.0
2022-10-14 12:50:00,90.06,90.06,89.88,89.96,20774.0,86.0069,86.0069,85.835,85.9114,20774.0
2022-10-14 12:55:00,89.95,89.98,89.92,89.94,12733.0,85.9019,85.9305,85.8732,85.8923,12733.0
2022-10-14 13:00:00,89.95,90.13,89.91,90.06,18904.0,85.9019,86.0738,85.8637,86.0069,18904.0
2022-10-14 13:05:00,90.06,90.06,89.79,89.83,42613.0,86.0069,86.0069,85.7491,85.7873,42613.0
2022-10-14 13:10:00,89.83,89.93,89.74,89.75,13325.0,85.7873,85.8828,85.7013,85.7109,13325.0
2022-10-14 13:15:00,89.76,89.84,89.74,89.78,14715.0,85.7204,85.7968,85.7013,85.7395,14715.0
2022-10-14 13:20:00,89.78,89.86,89.64,89.78,17884.0,85.7395,85.8159,85.6058,85.7395,17884.0
2022-10-14 13:25:00,89.8,89.86,89.71,89.86,36920.0,85.7586,85.8159,85.6727,85.8159,36920.0
2022-10-14 13:30:00,89.86,89.98,89.83,89.94,30302.0,85.8159,85.9305,85.7873,85.8923,30302.0
2022-10-14 13:35:00,89.92,89.99,89.81,89.94,18206.0,85.8732,85.9401,85.7682,85.8923,18206.0
2022-10-14 13:40:00,89.91,90.02,89.8,89.8,16277.0,85.8637,85.9687,85.7586,85.7586,16277.0
2022-10-14 13:45:00,89.81,89.92,89.8,89.87,22601.0,85.7682,85.8732,85.7586,85.8255,22601.0
2022-10-14 13:50:00,89.82,89.87,89.74,89.86,41483.0,85.7777,85.8255,85.7013,85.8159,41483.0
2022-10-14 13:55:00,89.87,90.08,89.86,90.07,32249.0,85.8255,86.026,85.8159,86.0165,32249.0
2022-10-14 14:00:00,90.04,90.04,89.91,89.95,16872.0,85.9878,85.9878,85.8637,85.9019,16872.0
2022-10-14 14:05:00,89.94,89.97,89.8,89.85,22130.0,85.8923,85.921,85.7586,85.8064,22130.0
2022-10-14 14:10:00,89.84,89.85,89.69,89.73,24299.0,85.7968,85.8064,85.6536,85.6918,24299.0
2022-10-14 14:15:00,89.71,89.75,89.54,89.55,24141.0,85.6727,85.7109,85.5103,85.5199,24141.0
2022-10-14 14:20:00,89.55,89.61,89.52,89.56,12888.0,85.5199,85.5772,85.4912,85.5294,12888.0
2022-10-14 14:25:00,89.56,89.57,89.42,89.55,28287.0,85.5294,85.539,85.3957,85.5199,28287.0
2022-10-14 14:30:00,89.52,89.57,89.47,89.51,48558.0,85.4912,85.539,85.4435,85.4817,48558.0
2022-10-14 14:35:00,89.48,89.55,89.43,89.5,61922.0,85.453,85.5199,85.4053,85.4721,61922.0
2022-10-14 14:40:00,89.51,89.54,89.37,89.49,117708.0,85.4817,85.5103,85.348,85.4626,117708.0
2022-10-14 14:45:00,89.49,89.52,89.41,89.5,20938.0,85.4626,85.4912,85.3862,85.4721,20938.0
2022-10-14 14:50:00,89.48,89.53,89.45,89.47,44047.0,85.453,85.5008,85.4244,85.4435,44047.0
2022-10-14 14:55:00,89.46,89.56,89.45,89.54,69826.0,85.4339,85.5294,85.4244,85.5103,69826.0
2022-10-14 15:00:00,89.54,89.74,89.54,89.65,34815.0,85.5103,85.7013,85.5103,85.6154,34815.0
2022-10-14 15:05:00,89.68,89.69,89.43,89.46,64812.0,85.644,85.6536,85.4053,85.4339,64812.0
2022-10-14 15:10:00,89.45,89.51,89.36,89.38,45344.0,85.4244,85.4817,85.3384,85.3575,45344.0
2022-10-14 15:15:00,89.36,89.39,89.27,89.38,65026.0,85.3384,85.3671,85.2525,85.3575,65026.0
2022-10-14 15:20:00,89.37,89.55,89.33,89.52,30810.0,85.348,85.5199,85.3098,85.4912,30810.0
2022-10-14 15:25:00,89.5,89.65,89.47,89.6,48583.0,85.4721,85.6154,85.4435,85.5676,48583.0
2022-10-14 15:30:00,89.59,89.71,89.51,89.7,91857.0,85.5581,85.6727,85.4817,85.6631,91857.0
2022-10-14 15:35:00,89.69,89.73,89.45,89.46,50543.0,85.6536,85.6918,85.4244,85.4339,50543.0
2022-10-14 15:40:00,89.48,89.56,89.42,89.56,42665.0,85.453,85.5294,85.3957,85.5294,42665.0
2022-10-14 15:45:00,89.54,89.54,89.41,89.54,71841.0,85.5103,85.5103,85.3862,85.5103,71841.0
2022-10-14 15:50:00,89.53,89.68,89.5,89.53,87745.0,85.5008,85.644,85.4721,85.5008,87745.0
2022-10-14 15:55:00,89.49,89.49,89.24,89.31,115372.0,85.4626,85.4626,85.2238,85.2907,115372.0
2022-10-17 09:30:00,90.77,91.76,90.77,91.35,141842.0,86.685,87.6304,86.685,87.2389,141842.0
2022-10-17 09:35:00,91.37,91.93,91.36,91.84,53053.0,87.258,87.7928,87.2484,87.7068,53053.0
2022-10-17 09:40:00,91.88,92.07,91.56,91.56,86636.0,87.745,87.9264,87.4394,87.4394,86636.0
2022-10-17 09:45:00,91.57,91.71,91.41,91.7,58273.0,87.449,87.5827,87.2962,87.5731,58273.0
2022-10-17 09:50:00,91.71,91.85,91.55,91.68,30229.0,87.5827,87.7164,87.4299,87.554,30229.0
2022-10-17 09:55:00,91.73,91.73,91.42,91.45,23327.0,87.6018,87.6018,87.3057,87.3344,23327.0
2022-10-17 10:00:00,91.51,91.72,91.5,91.65,56515.0,87.3917,87.5922,87.3821,87.5254,56515.0
2022-10-17 10:05:00,91.65,91.72,91.56,91.57,51665.0,87.5254,87.5922,87.4394,87.449,51665.0
2022-10-17 10:10:00,91.6,91.95,91.6,91.95,33093.0,87.4776,87.8119,87.4776,87.8119,33093.0
2022-10-17 10:15:00,91.95,91.95,91.79,91.84,27538.0,87.8119,87.8119,87.6591,87.7068,27538.0
2022-10-17 10:20:00,91.84,92.0,91.74,91.79,42623.0,87.7068,87.8596,87.6113,87.6591,42623.0
2022-10-17 10:25:00,91.75,91.82,91.69,91.76,16387.0,87.6209,87.6877,87.5636,87.6304,16387.0
2022-10-17 10:30:00,91.78,91.89,91.6,91.63,32780.0,87.6495,87.7546,87.4776,87.5063,32780.0
2022-10-17 10:35:00,91.68,91.77,91.6,91.63,33327.0,87.554,87.64,87.4776,87.5063,33327.0
2022-10-17 10:40:00,91.66,91.66,91.48,91.52,23377.0,87.5349,87.5349,87.363,87.4012,23377.0
2022-10-17 10:45:00,91.5,91.54,91.36,91.39,16179.0,87.3821,87.4203,87.2484,87.2771,16179.0
2022-10-17 10:50:00,91.36,91.36,91.01,91.12,67398.0,87.2484,87.2484,86.9142,87.0192,67398.0
2022-10-17 10:55:00,91.11,91.17,90.98,91.12,22513.0,87.0097,87.067,86.8855,87.0192,22513.0
2022-10-17 11:00:00,91.15,91.34,91.12,91.32,11168.0,87.0479,87.2293,87.0192,87.2102,11168.0
2022-10-17 11:05:00,91.28,91.36,91.16,91.2,21842.0,87.172,87.2484,87.0574,87.0956,21842.0
2022-10-17 11:10:00,91.21,91.4,91.19,91.33,13128.0,87.1052,87.2866,87.0861,87.2198,13128.0
2022-10-17 11:15:00,91.32,91.32,91.24,91.3,18740.0,87.2102,87.2102,87.1338,87.1911,18740.0
2022-10-17 11:20:00,91.26,91.57,91.26,91.54,23789.0,87.1529,87.449,87.1529,87.4203,23789.0
2022-10-17 11:25:00,91.52,91.71,91.48,91.69,26093.0,87.4012,87.5827,87.363,87.5636,26093.0
2022-10-17 11:30:00,91.69,91.69,91.56,91.63,36870.0,87.5636,87.5636,87.4394,87.5063,36870.0
2022-10-17 11:35:00,91.61,91.69,91.56,91.67,15176.0,87.4872,87.5636,87.4394,87.5445,15176.0
2022-10-17 11:40:00,91.71,91.86,91.71,91.76,30231.0,87.5827,87.7259,87.5827,87.6304,30231.0
2022-10-17 11:45:00,91.75,91.82,91.74,91.82,32273.0,87.6209,87.6877,87.6113,87.6877,32273.0
2022-10-17 11:50:00,91.81,91.88,91.76,91.87,26015.0,87.6782,87.745,87.6304,87.7355,26015.0
2022-10-17 11:55:00,91.86,91.86,91.74,91.75,14881.0,87.7259,87.7259,87.6113,87.6209,14881.0
2022-10-17 12:00:00,91.74,91.79,91.73,91.73,15970.0,87.6113,87.6591,87.6018,87.6018,15970.0
2022-10-17 12:05:00,91.72,91.91,91.71,91.9,29593.0,87.5922,87.7737,87.5827,87.7641,29593.0
2022-10-17 12:10:00,91.89,91.89,91.61,91.79,20764.0,87.7546,87.7546,87.4872,87.6591,20764.0
2022-10-17 12:15:00,91.82,91.82,91.63,91.66,17550.0,87.6877,87.6877,87.5063,87.5349,17550.0
2022-10-17 12:20:00,91.64,91.67,91.56,91.63,19580.0,87.5158,87.5445,87.4394,87.5063,19580.0
2022-10-17 12:25:00,91.62,91.69,91.61,91.62,21949.0,87.4967,87.5636,87.4872,87.4967,21949.0
2022-10-17 12:30:00,91.61,91.71,91.61,91.69,16148.0,87.4872,87.5827,87.4872,87.5636,16148.0
2022-10-17 12:35:00,91.69,91.72,91.56,91.62,52920.0,87.5636,87.5922,87.4394,87.4967,52920.0
2022-10-17 12:40:00,91.61,91.61,91.34,91.42,67102.0,87.4872,87.4872,87.2293,87.3057,67102.0
2022-10-17 12:45:00,91.41,91.5,91.28,91.47,50345.0,87.2962,87.3821,87.172,87.3535,50345.0
2022-10-17 12:50:00,91.46,91.53,91.43,91.52,29057.0,87.3439,87.4108,87.3153,87.4012,29057.0
2022-10-17 12:55:00,91.52,91.52,91.4,91.43,29755.0,87.4012,87.4012,87.2866,87.3153,29755.0
2022-10-17 13:00:00,91.43,91.44,91.24,91.35,22711.0,87.3153,87.3248,87.1338,87.2389,22711.0
2022-10-17 13:05:00,91.37,91.51,91.37,91.48,19055.0,87.258,87.3917,87.258,87.363,19055.0
2022-10-17 13:10:00,91.47,91.54,91.46,91.51,16450.0,87.3535,87.4203,87.3439,87.3917,16450.0
2022-10-17 13:15:00,91.53,91.59,91.41,91.41,32917.0,87.4108,87.4681,87.2962,87.2962,32917.0
2022-10-17 13:20:00,91.4,91.62,91.4,91.6,19226.0,87.2866,87.4967,87.2866,87.4776,19226.0
2022-10-17 13:25:00,91.6,91.61,91.54,91.59,16974.0,87.4776,87.4872,87.4203,87.4681,16974.0
2022-10-17 13:30:00,91.59,91.62,91.56,91.58,38811.0,87.4681,87.4967,87.4394,87.4585,38811.0
2022-10-17 13:35:00,91.57,91.66,91.57,91.65,23308.0,87.449,87.5349,87.449,87.5254,23308.0
2022-10-17 13:40:00,91.66,91.68,91.59,91.61,29684.0,87.5349,87.554,87.4681,87.4872,29684.0
2022-10-17 13:45:00,91.6,91.72,91.58,91.71,13849.0,87.4776,87.5922,87.4585,87.5827,13849.0
2022-10-17 13:50:00,91.71,91.72,91.65,91.66,21546.0,87.5827,87.5922,87.5254,87.5349,21546.0
2022-10-17 13:55:00,91.65,91.65,91.56,91.57,44083.0,87.5254,87.5254,87.4394,87.449,44083.0
2022-10-17 14:00:00,91.56,91.65,91.48,91.51,29096.0,87.4394,87.5254,87.363,87.3917,29096.0
2022-10-17 14:05:00,91.51,91.52,91.43,91.49,36987.0,87.3917,87.4012,87.3153,87.3726,36987.0
2022-10-17 14:10:00,91.49,91.5,91.38,91.41,27556.0,87.3726,87.3821,87.2675,87.2962,27556.0
2022-10-17 14:15:00,91.4,91.45,91.35,91.45,53380.0,87.2866,87.3344,87.2389,87.3344,53380.0
2022-10-17 14:20:00,91.44,91.44,91.34,91.37,50346.0,87.3248,87.3248,87.2293,87.258,50346.0
2022-10-17 14:25:00,91.36,91.42,91.3,91.41,16942.0,87.2484,87.3057,87.1911,87.2962,16942.0
2022-10-17 14:30:00,91.43,91.43,91.32,91.37,23439.0,87.3153,87.3153,87.2102,87.258,23439.0
2022-10-17 14:35:00,91.36,91.52,91.36,91.51,28396.0,87.2484,87.4012,87.2484,87.3917,28396.0
2022-10-17 14:40:00,91.5,91.56,91.48,91.54,25987.0,87.3821,87.4394,87.363,87.4203,25987.0
2022-10-17 14:45:00,91.54,91.56,91.49,91.53,34448.0,87.4203,87.4394,87.3726,87.4108,34448.0
2022-10-17 14:50:00,91.52,91.54,91.46,91.48,56385.0,87.4012,87.4203,87.3439,87.363,56385.0
2022-10-17 14:55:00,91.47,91.55,91.44,91.47,435691.0,87.3535,87.4299,87.3248,87.3535,435691.0
2022-10-17 15:00:00,91.47,91.53,91.38,91.46,32028.0,87.3535,87.4108,87.2675,87.3439,32028.0
2022-10-17 15:05:00,91.47,91.52,91.38,91.45,46652.0,87.3535,87.4012,87.2675,87.3344,46652.0
2022-10-17 15:10:00,91.44,91.49,91.4,91.49,39190.0,87.3248,87.3726,87.2866,87.3726,39190.0
2022-10-17 15:15:00,91.48,91.51,91.38,91.49,71401.0,87.363,87.3917,87.2675,87.3726,71401.0
2022-10-17 15:20:00,91.47,91.58,91.4,91.56,40880.0,87.3535,87.4585,87.2866,87.4394,40880.0
2022-10-17 15:25:00,91.58,91.6,91.5,91.55,23334.0,87.4585,87.4776,87.3821,87.4299,23334.0
2022-10-17 15:30:00,91.56,91.64,91.51,91.62,40417.0,87.4394,87.5158,87.3917,87.4967,40417.0
2022-10-17 15:35:00,91.62,91.68,91.59,91.61,296625.0,87.4967,87.554,87.4681,87.4872,296625.0
2022-10-17 15:40:00,91.62,91.76,91.59,91.73,39895.0,87.4967,87.6304,87.4681,87.6018,39895.0
2022-10-17 15:45:00,91.72,91.75,91.68,91.71,32758.0,87.5922,87.6209,87.554,87.5827,32758.0
2022-10-17 15:50:00,91.72,91.95,91.72,91.94,93492.0,87.5922,87.8119,87.5922,87.8023,93492.0
2022-10-17 15:55:00,91.94,91.94,91.69,91.77,133940.0,87.8023,87.8023,87.5636,87.64,133940.0
2022-10-18 09:30:00,93.5,94.14,93.32,93.91,132101.0,89.2921,89.9033,89.1202,89.6836,132101.0
2022-10-18 09:35:00,93.81,94.37,93.81,94.23,61120.0,89.5881,90.1229,89.5881,89.9892,61120.0
2022-10-18 09:40:00,94.24,94.28,93.79,93.87,61519.0,89.9988,90.037,89.569,89.6454,61519.0
2022-10-18 09:45:00,93.85,93.86,93.59,93.83,57332.0,89.6263,89.6359,89.378,89.6072,57332.0
2022-10-18 09:50:00,93.87,93.97,93.33,93.33,45710.0,89.6454,89.7409,89.1297,89.1297,45710.0
2022-10-18 09:55:00,93.35,93.6,93.34,93.46,16582.0,89.1488,89.3876,89.1393,89.2539,16582.0
2022-10-18 10:00:00,93.52,93.88,93.49,93.86,45877.0,89.3112,89.655,89.2825,89.6359,45877.0
2022-10-18 10:05:00,93.9,93.9,93.63,93.77,34786.0,89.6741,89.6741,89.4162,89.5499,34786.0
2022-10-18 10:10:00,93.79,93.83,93.64,93.64,148152.0,89.569,89.6072,89.4258,89.4258,148152.0
2022-10-18 10:15:00,93.66,93.75,93.37,93.46,91849.0,89.4449,89.5308,89.1679,89.2539,91849.0
2022-10-18 10:20:00,93.48,93.5,93.23,93.27,45047.0,89.273,89.2921,89.0342,89.0724,45047.0
2022-10-18 10:25:00,93.26,93.29,93.03,93.06,53572.0,89.0629,89.0915,88.8432,88.8719,53572.0
2022-10-18 10:30:00,93.05,93.1,93.01,93.09,18634.0,88.8623,88.9101,88.8241,88.9005,18634.0
2022-10-18 10:35:00,93.1,93.1,92.81,92.92,29963.0,88.9101,88.9101,88.6331,88.7382,29963.0
2022-10-18 10:40:00,92.96,93.13,92.93,93.13,14433.0,88.7764,88.9387,88.7477,88.9387,14433.0
2022-10-18 10:45:00,93.15,93.28,93.05,93.19,17831.0,88.9578,89.082,88.8623,88.996,17831.0
2022-10-18 10:50:00,93.18,93.19,93.04,93.18,16336.0,88.9865,88.996,88.8528,88.9865,16336.0
2022-10-18 10:55:00,93.18,93.19,93.05,93.09,29017.0,88.9865,88.996,88.8623,88.9005,29017.0
2022-10-18 11:00:00,93.07,93.26,92.98,93.25,15881.0,88.8814,89.0629,88.7955,89.0533,15881.0
2022-10-18 11:05:00,93.23,93.29,92.92,92.95,18486.0,89.0342,89.0915,88.7382,88.7668,18486.0
2022-10-18 11:10:00,92.97,93.02,92.65,92.68,42495.0,88.7859,88.8337,88.4803,88.509,42495.0
2022-10-18 11:15:00,92.66,92.77,92.58,92.62,13565.0,88.4899,88.5949,88.4135,88.4517,13565.0
2022-10-18 11:20:00,92.61,92.63,92.31,92.34,21094.0,88.4421,88.4612,88.1556,88.1843,21094.0
2022-10-18 11:25:00,92.33,92.47,92.27,92.41,30213.0,88.1747,88.3084,88.1174,88.2511,30213.0
2022-10-18 11:30:00,92.4,92.4,92.23,92.31,20403.0,88.2416,88.2416,88.0792,88.1556,20403.0
2022-10-18 11:35:00,92.34,92.37,92.08,92.22,32071.0,88.1843,88.2129,87.936,88.0697,32071.0
2022-10-18 11:40:00,92.2,92.33,92.09,92.32,820998.0,88.0506,88.1747,87.9455,88.1652,820998.0
2022-10-18 11:45:00,92.29,92.52,92.29,92.49,47847.0,88.1365,88.3562,88.1365,88.3275,47847.0
2022-10-18 11:50:00,92.49,92.7,92.45,92.63,116867.0,88.3275,88.5281,88.2893,88.4612,116867.0
2022-10-18 11:55:00,92.62,92.71,92.51,92.65,68730.0,88.4517,88.5376,88.3466,88.4803,68730.0
2022-10-18 12:00:00,92.64,92.66,92.53,92.58,33144.0,88.4708,88.4899,88.3657,88.4135,33144.0
2022-10-18 12:05:00,92.58,92.81,92.39,92.73,457513.0,88.4135,88.6331,88.232,88.5567,457513.0
2022-10-18 12:10:00,92.73,92.89,92.71,92.81,159097.0,88.5567,88.7095,88.5376,88.6331,159097.0
2022-10-18 12:15:00,92.79,92.87,92.68,92.81,134488.0,88.614,88.6904,88.509,88.6331,134488.0
2022-10-18 12:20:00,92.8,92.82,92.66,92.68,35115.0,88.6236,88.6427,88.4899,88.509,35115.0
2022-10-18 12:25:00,92.67,92.72,92.57,92.7,86032.0,88.4994,88.5472,88.4039,88.5281,86032.0
2022-10-18 12:30:00,92.69,92.76,92.61,92.74,45158.0,88.5185,88.5854,88.4421,88.5663,45158.0
2022-10-18 12:35:00,92.75,92.96,92.75,92.85,139460.0,88.5758,88.7764,88.5758,88.6713,139460.0
2022-10-18 12:40:00,92.84,92.95,92.81,92.81,66794.0,88.6618,88.7668,88.6331,88.6331,66794.0
2022-10-18 12:45:00,92.8,92.81,92.69,92.8,54296.0,88.6236,88.6331,88.5185,88.6236,54296.0
2022-10-18 12:50:00,92.79,92.95,92.77,92.91,39777.0,88.614,88.7668,88.5949,88.7286,39777.0
2022-10-18 12:55:00,92.91,92.94,92.73,92.75,19763.0,88.7286,88.7573,88.5567,88.5758,19763.0
2022-10-18 13:00:00,92.74,92.8,92.49,92.51,45785.0,88.5663,88.6236,88.3275,88.3466,45785.0
2022-10-18 13:05:00,92.54,92.77,92.54,92.69,28745.0,88.3753,88.5949,88.3753,88.5185,28745.0
2022-10-18 13:10:00,92.69,92.89,92.67,92.88,19343.0,88.5185,88.7095,88.4994,88.7,19343.0
2022-10-18 13:15:00,92.88,92.9,92.82,92.84,20012.0,88.7,88.7191,88.6427,88.6618,20012.0
2022-10-18 13:20:00,92.83,92.95,92.75,92.87,41564.0,88.6522,88.7668,88.5758,88.6904,41564.0
2022-10-18 13:25:00,92.86,93.02,92.86,93.01,23514.0,88.6809,88.8337,88.6809,88.8241,23514.0
2022-10-18 13:30:00,93.0,93.2,92.95,93.2,36315.0,88.8146,89.0056,88.7668,89.0056,36315.0
2022-10-18 13:35:00,93.2,93.21,93.13,93.15,38521.0,89.0056,89.0151,88.9387,88.9578,38521.0
2022-10-18 13:40:00,93.17,93.21,93.09,93.12,24991.0,88.9769,89.0151,88.9005,88.9292,24991.0
2022-10-18 13:45:00,93.11,93.17,93.01,93.17,19173.0,88.9196,88.9769,88.8241,88.9769,19173.0
2022-10-18 13:50:00,93.17,93.21,93.11,93.21,16875.0,88.9769,89.0151,88.9196,89.0151,16875.0
2022-10-18 13:55:00,93.21,93.25,93.08,93.17,37820.0,89.0151,89.0533,88.891,88.9769,37820.0
2022-10-18 14:00:00,93.16,93.19,92.94,92.96,43742.0,88.9674,88.996,88.7573,88.7764,43742.0
2022-10-18 14:05:00,92.94,93.04,92.87,92.94,45881.0,88.7573,88.8528,88.6904,88.7573,45881.0
2022-10-18 14:10:00,92.96,93.01,92.94,92.96,37568.0,88.7764,88.8241,88.7573,88.7764,37568.0
2022-10-18 14:15:00,92.95,92.98,92.85,92.89,23523.0,88.7668,88.7955,88.6713,88.7095,23523.0
2022-10-18 14:20:00,92.87,93.01,92.82,93.0,22891.0,88.6904,88.8241,88.6427,88.8146,22891.0
2022-10-18 14:25:00,93.0,93.06,92.92,93.05,22058.0,88.8146,88.8719,88.7382,88.8623,22058.0
2022-10-18 14:30:00,93.06,93.06,92.88,92.95,78195.0,88.8719,88.8719,88.7,88.7668,78195.0
2022-10-18 14:35:00,92.95,92.99,92.6,92.63,41414.0,88.7668,88.805,88.4326,88.4612,41414.0
2022-10-18 14:40:00,92.67,92.68,92.33,92.33,28267.0,88.4994,88.509,88.1747,88.1747,28267.0
2022-10-18 14:45:00,92.34,92.41,92.09,92.22,58596.0,88.1843,88.2511,87.9455,88.0697,58596.0
2022-10-18 14:50:00,92.21,92.32,92.14,92.28,62471.0,88.0601,88.1652,87.9933,88.127,62471.0
2022-10-18 14:55:00,92.29,92.41,92.26,92.39,65476.0,88.1365,88.2511,88.1079,88.232,65476.0
2022-10-18 15:00:00,92.37,92.89,92.22,92.34,94302.0,88.2129,88.7095,88.0697,88.1843,94302.0
2022-10-18 15:05:00,92.34,92.54,92.33,92.45,27449.0,88.1843,88.3753,88.1747,88.2893,27449.0
2022-10-18 15:10:00,92.48,92.52,92.37,92.41,29800.0,88.318,88.3562,88.2129,88.2511,29800.0
2022-10-18 15:15:00,92.43,92.46,92.29,92.42,41970.0,88.2702,88.2989,88.1365,88.2607,41970.0
2022-10-18 15:20:00,92.44,92.59,92.38,92.59,34077.0,88.2798,88.423,88.2225,88.423,34077.0
2022-10-18 15:25:00,92.55,92.58,92.47,92.52,34674.0,88.3848,88.4135,88.3084,88.3562,34674.0
2022-10-18 15:30:00,92.48,92.79,92.47,92.75,37695.0,88.318,88.614,88.3084,88.5758,37695.0
2022-10-18 15:35:00,92.76,92.76,92.58,92.67,53254.0,88.5854,88.5854,88.4135,88.4994,53254.0
2022-10-18 15:40:00,92.67,92.8,92.67,92.78,29072.0,88.4994,88.6236,88.4994,88.6045,29072.0
2022-10-18 15:45:00,92.78,92.78,92.68,92.78,39768.0,88.6045,88.6045,88.509,88.6045,39768.0
2022-10-18 15:50:00,92.77,92.93,92.7,92.74,47252.0,88.5949,88.7477,88.5281,88.5663,47252.0
2022-10-18 15:55:00,92.72,92.84,92.63,92.83,68443.0,88.5472,88.6618,88.4612,88.6522,68443.0
2022-10-19 09:30:00,92.08,92.49,91.92,92.46,102556.0,87.936,88.3275,87.7832,88.2989,102556.0
2022-10-19 09:35:00,92.51,92.56,92.3,92.39,48813.0,88.3466,88.3944,88.1461,88.232,48813.0
2022-10-19 09:40:00,92.38,92.46,92.0,92.04,82238.0,88.2225,88.2989,87.8596,87.8978,82238.0
2022-10-19 09:45:00,92.0,92.01,91.58,91.63,51723.0,87.8596,87.8692,87.4585,87.5063,51723.0
2022-10-19 09:50:00,91.62,91.87,91.59,91.84,40034.0,87.4967,87.7355,87.4681,87.7068,40034.0
2022-10-19 09:55:00,91.79,91.89,91.6,91.68,40674.0,87.6591,87.7546,87.4776,87.554,40674.0
2022-10-19 10:00:00,91.67,91.89,91.59,91.89,49724.0,87.5445,87.7546,87.4681,87.7546,49724.0
2022-10-19 10:05:00,91.85,92.09,91.85,91.94,95896.0,87.7164,87.9455,87.7164,87.8023,95896.0
2022-10-19 10:10:00,91.98,92.08,91.78,92.06,35445.0,87.8405,87.936,87.6495,87.9169,35445.0
2022-10-19 10:15:00,92.07,92.24,92.05,92.13,35139.0,87.9264,88.0888,87.9073,87.9837,35139.0
2022-10-19 10:20:00,92.14,92.47,92.1,92.39,66765.0,87.9933,88.3084,87.9551,88.232,66765.0
2022-10-19 10:25:00,92.39,92.44,92.32,92.38,23086.0,88.232,88.2798,88.1652,88.2225,23086.0
2022-10-19 10:30:00,92.39,92.45,92.21,92.21,35065.0,88.232,88.2893,88.0601,88.0601,35065.0
2022-10-19 10:35:00,92.23,92.24,92.06,92.19,25176.0,88.0792,88.0888,87.9169,88.041,25176.0
2022-10-19 10:40:00,92.2,92.2,91.91,91.98,7026.0,88.0506,88.0506,87.7737,87.8405,7026.0
2022-10-19 10:45:00,91.99,92.03,91.85,91.9,9149.0,87.8501,87.8882,87.7164,87.7641,9149.0
2022-10-19 10:50:00,91.9,91.93,91.66,91.7,40898.0,87.7641,87.7928,87.5349,87.5731,40898.0
2022-10-19 10:55:00,91.7,91.7,91.52,91.64,23603.0,87.5731,87.5731,87.4012,87.5158,23603.0
2022-10-19 11:00:00,91.63,91.76,91.6,91.68,18032.0,87.5063,87.6304,87.4776,87.554,18032.0
2022-10-19 11:05:00,91.68,91.84,91.67,91.72,8959.0,87.554,87.7068,87.5445,87.5922,8959.0
2022-10-19 11:10:00,91.7,91.88,91.7,91.79,11423.0,87.5731,87.745,87.5731,87.6591,11423.0
2022-10-19 11:15:00,91.81,91.87,91.75,91.84,22109.0,87.6782,87.7355,87.6209,87.7068,22109.0
2022-10-19 11:20:00,91.81,91.83,91.71,91.71,16043.0,87.6782,87.6973,87.5827,87.5827,16043.0
2022-10-19 11:25:00,91.71,91.71,91.59,91.66,27289.0,87.5827,87.5827,87.4681,87.5349,27289.0
2022-10-19 11:30:00,91.65,91.81,91.56,91.69,25310.0,87.5254,87.6782,87.4394,87.5636,25310.0
2022-10-19 11:35:00,91.66,91.67,91.45,91.66,18821.0,87.5349,87.5445,87.3344,87.5349,18821.0
2022-10-19 11:40:00,91.68,91.68,91.52,91.56,13892.0,87.554,87.554,87.4012,87.4394,13892.0
2022-10-19 11:45:00,91.56,91.72,91.56,91.72,37480.0,87.4394,87.5922,87.4394,87.5922,37480.0
2022-10-19 11:50:00,91.71,91.79,91.66,91.75,15910.0,87.5827,87.6591,87.5349,87.6209,15910.0
2022-10-19 11:55:00,91.72,91.73,91.6,91.62,8584.0,87.5922,87.6018,87.4776,87.4967,8584.0
2022-10-19 12:00:00,91.65,91.65,91.46,91.5,16641.0,87.5254,87.5254,87.3439,87.3821,16641.0
2022-10-19 12:05:00,91.44,91.45,91.3,91.35,29647.0,87.3248,87.3344,87.1911,87.2389,29647.0
2022-10-19 12:10:00,91.33,91.37,91.24,91.3,13585.0,87.2198,87.258,87.1338,87.1911,13585.0
2022-10-19 12:15:00,91.3,91.32,91.22,91.28,53602.0,87.1911,87.2102,87.1147,87.172,53602.0
2022-10-19 12:20:00,91.29,91.3,91.15,91.19,40868.0,87.1816,87.1911,87.0479,87.0861,40868.0
2022-10-19 12:25:00,91.17,91.17,90.99,91.05,20031.0,87.067,87.067,86.8951,86.9524,20031.0
2022-10-19 12:30:00,91.04,91.2,91.01,91.17,38856.0,86.9428,87.0956,86.9142,87.067,38856.0
2022-10-19 12:35:00,91.18,91.21,91.06,91.07,15182.0,87.0765,87.1052,86.9619,86.9715,15182.0
2022-10-19 12:40:00,91.06,91.08,90.83,90.87,32482.0,86.9619,86.981,86.7423,86.7805,32482.0
2022-10-19 12:45:00,90.86,90.86,90.6,90.62,24661.0,86.7709,86.7709,86.5226,86.5417,24661.0
2022-10-19 12:50:00,90.61,90.76,90.61,90.69,22290.0,86.5322,86.6754,86.5322,86.6086,22290.0
2022-10-19 12:55:00,90.7,90.71,90.6,90.65,51739.0,86.6181,86.6277,86.5226,86.5704,51739.0
2022-10-19 13:00:00,90.62,90.71,90.37,90.39,37302.0,86.5417,86.6277,86.303,86.3221,37302.0
2022-10-19 13:05:00,90.39,90.52,90.32,90.51,22780.0,86.3221,86.4462,86.2552,86.4367,22780.0
2022-10-19 13:10:00,90.5,90.58,90.44,90.47,28890.0,86.4271,86.5035,86.3698,86.3985,28890.0
2022-10-19 13:15:00,90.48,90.55,90.44,90.5,20269.0,86.408,86.4749,86.3698,86.4271,20269.0
2022-10-19 13:20:00,90.49,90.6,90.49,90.6,18463.0,86.4176,86.5226,86.4176,86.5226,18463.0
2022-10-19 13:25:00,90.59,90.76,90.59,90.64,15654.0,86.5131,86.6754,86.5131,86.5608,15654.0
2022-10-19 13:30:00,90.64,90.74,90.61,90.71,19420.0,86.5608,86.6563,86.5322,86.6277,19420.0
2022-10-19 13:35:00,90.68,90.73,90.6,90.61,25930.0,86.599,86.6468,86.5226,86.5322,25930.0
2022-10-19 13:40:00,90.62,90.73,90.58,90.71,29791.0,86.5417,86.6468,86.5035,86.6277,29791.0
2022-10-19 13:45:00,90.71,90.73,90.57,90.59,31108.0,86.6277,86.6468,86.494,86.5131,31108.0
2022-10-19 13:50:00,90.58,90.68,90.53,90.68,21738.0,86.5035,86.599,86.4558,86.599,21738.0
2022-10-19 13:55:00,90.67,90.74,90.6,90.73,12649.0,86.5895,86.6563,86.5226,86.6468,12649.0
2022-10-19 14:00:00,90.71,90.98,90.65,90.93,38163.0,86.6277,86.8855,86.5704,86.8378,38163.0
2022-10-19 14:05:00,90.95,91.13,90.91,91.08,62140.0,86.8569,87.0288,86.8187,86.981,62140.0
2022-10-19 14:10:00,91.07,91.12,91.03,91.12,29004.0,86.9715,87.0192,86.9333,87.0192,29004.0
2022-10-19 14:15:00,91.13,91.22,91.09,91.12,55439.0,87.0288,87.1147,86.9906,87.0192,55439.0
2022-10-19 14:20:00,91.12,91.12,91.0,91.04,81529.0,87.0192,87.0192,86.9046,86.9428,81529.0
2022-10-19 14:25:00,91.04,91.15,91.03,91.15,22120.0,86.9428,87.0479,86.9333,87.0479,22120.0
2022-10-19 14:30:00,91.15,91.2,91.07,91.14,30170.0,87.0479,87.0956,86.9715,87.0383,30170.0
2022-10-19 14:35:00,91.15,91.17,91.05,91.07,20102.0,87.0479,87.067,86.9524,86.9715,20102.0
2022-10-19 14:40:00,91.07,91.1,90.98,90.98,41491.0,86.9715,87.0001,86.8855,86.8855,41491.0
2022-10-19 14:45:00,90.99,91.03,90.94,90.97,33006.0,86.8951,86.9333,86.8473,86.876,33006.0
2022-10-19 14:50:00,90.96,91.0,90.94,90.99,46682.0,86.8664,86.9046,86.8473,86.8951,46682.0
2022-10-19 14:55:00,90.98,91.04,90.95,91.02,50476.0,86.8855,86.9428,86.8569,86.9237,50476.0
2022-10-19 15:00:00,91.03,91.15,90.97,90.97,59037.0,86.9333,87.0479,86.876,86.876,59037.0
2022-10-19 15:05:00,90.98,91.1,90.94,91.09,34193.0,86.8855,87.0001,86.8473,86.9906,34193.0
2022-10-19 15:10:00,91.1,91.18,91.09,91.14,39473.0,87.0001,87.0765,86.9906,87.0383,39473.0
2022-10-19 15:15:00,91.13,91.31,91.11,91.27,37968.0,87.0288,87.2007,87.0097,87.1625,37968.0
2022-10-19 15:20:00,91.28,91.3,91.13,91.13,48859.0,87.172,87.1911,87.0288,87.0288,48859.0
2022-10-19 15:25:00,91.14,91.16,91.01,91.06,67613.0,87.0383,87.0574,86.9142,86.9619,67613.0
2022-10-19 15:30:00,91.07,91.1,90.99,91.03,62162.0,86.9715,87.0001,86.8951,86.9333,62162.0
2022-10-19 15:35:00,91.03,91.15,91.01,91.08,38599.0,86.9333,87.0479,86.9142,86.981,38599.0
2022-10-19 15:40:00,91.08,91.17,91.05,91.14,38872.0,86.981,87.067,86.9524,87.0383,38872.0
2022-10-19 15:45:00,91.11,91.23,91.03,91.18,39110.0,87.0097,87.1243,86.9333,87.0765,39110.0
2022-10-19 15:50:00,91.17,91.37,91.09,91.37,59195.0,87.067,87.258,86.9906,87.258,59195.0
2022-10-19 15:55:00,91.34,91.48,91.29,91.45,87082.0,87.2293,87.363,87.1816,87.3344,87082.0
2022-10-20 09:30:00,91.29,91.91,91.07,91.81,132994.0,87.1816,87.7737,86.9715,87.6782,132994.0
2022-10-20 09:35:00,91.77,91.77,91.25,91.25,30490.0,87.64,87.64,87.1434,87.1434,30490.0
2022-10-20 09:40:00,91.25,91.66,91.18,91.38,81825.0,87.1434,87.5349,87.0765,87.2675,81825.0
2022-10-20 09:45:00,91.39,91.57,91.3,91.38,65739.0,87.2771,87.449,87.1911,87.2675,65739.0
2022-10-20 09:50:00,91.38,91.93,91.37,91.7,89488.0,87.2675,87.7928,87.258,87.5731,89488.0
2022-10-20 09:55:00,91.68,91.86,91.52,91.53,50298.0,87.554,87.7259,87.4012,87.4108,50298.0
2022-10-20 10:00:00,91.52,91.98,91.52,91.96,38680.0,87.4012,87.8405,87.4012,87.8214,38680.0
2022-10-20 10:05:00,91.95,92.26,91.94,92.23,112142.0,87.8119,88.1079,87.8023,88.0792,112142.0
2022-10-20 10:10:00,92.23,92.28,92.08,92.11,26626.0,88.0792,88.127,87.936,87.9646,26626.0
2022-10-20 10:15:00,92.14,92.38,92.09,92.35,24568.0,87.9933,88.2225,87.9455,88.1938,24568.0
2022-10-20 10:20:00,92.35,92.44,92.3,92.32,16049.0,88.1938,88.2798,88.1461,88.1652,16049.0
2022-10-20 10:25:00,92.3,92.3,92.06,92.2,39648.0,88.1461,88.1461,87.9169,88.0506,39648.0
2022-10-20 10:30:00,92.21,92.28,91.86,91.9,38526.0,88.0601,88.127,87.7259,87.7641,38526.0
2022-10-20 10:35:00,91.91,91.97,91.74,91.8,24913.0,87.7737,87.831,87.6113,87.6686,24913.0
2022-10-20 10:40:00,91.8,91.8,91.62,91.75,46398.0,87.6686,87.6686,87.4967,87.6209,46398.0
2022-10-20 10:45:00,91.75,91.91,91.71,91.89,17255.0,87.6209,87.7737,87.5827,87.7546,17255.0
2022-10-20 10:50:00,91.83,91.9,91.74,91.75,15879.0,87.6973,87.7641,87.6113,87.6209,15879.0
2022-10-20 10:55:00,91.75,91.96,91.73,91.95,55487.0,87.6209,87.8214,87.6018,87.8119,55487.0
2022-10-20 11:00:00,91.96,92.06,91.87,91.92,115070.0,87.8214,87.9169,87.7355,87.7832,115070.0
2022-10-20 11:05:00,91.92,92.03,91.89,91.93,26690.0,87.7832,87.8882,87.7546,87.7928,26690.0
2022-10-20 11:10:00,91.95,92.13,91.9,92.09,45939.0,87.8119,87.9837,87.7641,87.9455,45939.0
2022-10-20 11:15:00,92.09,92.09,91.84,91.87,35326.0,87.9455,87.9455,87.7068,87.7355,35326.0
2022-10-20 11:20:00,91.88,91.98,91.83,91.87,54109.0,87.745,87.8405,87.6973,87.7355,54109.0
2022-10-20 11:25:00,91.88,91.91,91.52,91.7,220339.0,87.745,87.7737,87.4012,87.5731,220339.0
2022-10-20 11:30:00,91.7,91.88,91.69,91.78,34750.0,87.5731,87.745,87.5636,87.6495,34750.0
2022-10-20 11:35:00,91.78,92.02,91.77,92.0,15691.0,87.6495,87.8787,87.64,87.8596,15691.0
2022-10-20 11:40:00,91.98,92.03,91.91,91.91,14981.0,87.8405,87.8882,87.7737,87.7737,14981.0
2022-10-20 11:45:00,91.96,91.96,91.8,91.89,32532.0,87.8214,87.8214,87.6686,87.7546,32532.0
2022-10-20 11:50:00,91.89,91.92,91.79,91.79,32032.0,87.7546,87.7832,87.6591,87.6591,32032.0
2022-10-20 11:55:00,91.78,91.78,91.5,91.5,48946.0,87.6495,87.6495,87.3821,87.3821,48946.0
2022-10-20 12:00:00,91.5,91.53,91.25,91.38,68950.0,87.3821,87.4108,87.1434,87.2675,68950.0
2022-10-20 12:05:00,91.36,91.4,91.1,91.16,64298.0,87.2484,87.2866,87.0001,87.0574,64298.0
2022-10-20 12:10:00,91.15,91.25,91.07,91.09,42479.0,87.0479,87.1434,86.9715,86.9906,42479.0
2022-10-20 12:15:00,91.1,91.2,91.04,91.12,482620.0,87.0001,87.0956,86.9428,87.0192,482620.0
2022-10-20 12:20:00,91.1,91.1,90.89,90.95,55047.0,87.0001,87.0001,86.7996,86.8569,55047.0
2022-10-20 12:25:00,90.95,90.95,90.77,90.85,33947.0,86.8569,86.8569,86.685,86.7614,33947.0
2022-10-20 12:30:00,90.81,90.89,90.76,90.79,31016.0,86.7232,86.7996,86.6754,86.7041,31016.0
2022-10-20 12:35:00,90.78,90.82,90.63,90.66,64800.0,86.6945,86.7327,86.5513,86.5799,64800.0
2022-10-20 12:40:00,90.66,90.76,90.6,90.63,38611.0,86.5799,86.6754,86.5226,86.5513,38611.0
2022-10-20 12:45:00,90.59,90.6,90.41,90.55,29087.0,86.5131,86.5226,86.3412,86.4749,29087.0
2022-10-20 12:50:00,90.56,90.56,90.38,90.46,25428.0,86.4844,86.4844,86.3125,86.3889,25428.0
2022-10-20 12:55:00,90.47,90.56,90.41,90.52,27487.0,86.3985,86.4844,86.3412,86.4462,27487.0
2022-10-20 13:00:00,90.51,90.59,90.42,90.56,34798.0,86.4367,86.5131,86.3507,86.4844,34798.0
2022-10-20 13:05:00,90.58,90.58,90.15,90.21,73137.0,86.5035,86.5035,86.0929,86.1502,73137.0
2022-10-20 13:10:00,90.19,90.43,90.16,90.27,74903.0,86.1311,86.3603,86.1024,86.2075,74903.0
2022-10-20 13:15:00,90.3,90.3,90.15,90.19,45957.0,86.2361,86.2361,86.0929,86.1311,45957.0
2022-10-20 13:20:00,90.18,90.4,90.16,90.32,67627.0,86.1215,86.3316,86.1024,86.2552,67627.0
2022-10-20 13:25:00,90.34,90.4,90.31,90.38,127498.0,86.2743,86.3316,86.2457,86.3125,127498.0
2022-10-20 13:30:00,90.38,90.39,90.27,90.34,29837.0,86.3125,86.3221,86.2075,86.2743,29837.0
2022-10-20 13:35:00,90.32,90.4,90.28,90.31,47140.0,86.2552,86.3316,86.217,86.2457,47140.0
2022-10-20 13:40:00,90.29,90.34,90.14,90.26,35423.0,86.2266,86.2743,86.0833,86.1979,35423.0
2022-10-20 13:45:00,90.26,90.27,89.99,90.0,61749.0,86.1979,86.2075,85.9401,85.9496,61749.0
2022-10-20 13:50:00,89.99,90.06,89.93,90.03,39492.0,85.9401,86.0069,85.8828,85.9783,39492.0
2022-10-20 13:55:00,90.04,90.11,89.98,90.11,29645.0,85.9878,86.0547,85.9305,86.0547,29645.0
2022-10-20 14:00:00,90.09,90.13,90.01,90.06,45352.0,86.0356,86.0738,85.9592,86.0069,45352.0
2022-10-20 14:05:00,90.05,90.09,89.91,89.95,40168.0,85.9974,86.0356,85.8637,85.9019,40168.0
2022-10-20 14:10:00,89.97,89.98,89.88,89.91,36469.0,85.921,85.9305,85.835,85.8637,36469.0
2022-10-20 14:15:00,89.86,89.96,89.86,89.91,92082.0,85.8159,85.9114,85.8159,85.8637,92082.0
2022-10-20 14:20:00,89.91,89.94,89.81,89.85,22829.0,85.8637,85.8923,85.7682,85.8064,22829.0
2022-10-20 14:25:00,89.84,89.88,89.78,89.8,35308.0,85.7968,85.835,85.7395,85.7586,35308.0
2022-10-20 14:30:00,89.79,90.03,89.76,90.02,57301.0,85.7491,85.9783,85.7204,85.9687,57301.0
2022-10-20 14:35:00,90.02,90.09,89.97,90.03,39312.0,85.9687,86.0356,85.921,85.9783,39312.0
2022-10-20 14:40:00,90.02,90.04,89.87,89.88,32245.0,85.9687,85.9878,85.8255,85.835,32245.0
2022-10-20 14:45:00,89.87,90.04,89.85,89.99,67996.0,85.8255,85.9878,85.8064,85.9401,67996.0
2022-10-20 14:50:00,90.0,90.16,89.92,90.14,85491.0,85.9496,86.1024,85.8732,86.0833,85491.0
2022-10-20 14:55:00,90.13,90.25,90.11,90.14,37818.0,86.0738,86.1884,86.0547,86.0833,37818.0
2022-10-20 15:00:00,90.14,90.22,90.1,90.12,66251.0,86.0833,86.1597,86.0451,86.0642,66251.0
2022-10-20 15:05:00,90.11,90.36,90.11,90.28,98416.0,86.0547,86.2934,86.0547,86.217,98416.0
2022-10-20 15:10:00,90.29,90.31,90.11,90.2,200567.0,86.2266,86.2457,86.0547,86.1406,200567.0
2022-10-20 15:15:00,90.2,90.22,90.05,90.07,202953.0,86.1406,86.1597,85.9974,86.0165,202953.0
2022-10-20 15:20:00,90.07,90.07,89.89,89.94,209901.0,86.0165,86.0165,85.8446,85.8923,209901.0
2022-10-20 15:25:00,89.94,89.99,89.81,89.9,198112.0,85.8923,85.9401,85.7682,85.8541,198112.0
2022-10-20 15:30:00,89.9,89.96,89.8,89.81,210476.0,85.8541,85.9114,85.7586,85.7682,210476.0
2022-10-20 15:35:00,89.81,90.04,89.79,89.9,250179.0,85.7682,85.9878,85.7491,85.8541,250179.0
2022-10-20 15:40:00,89.91,90.05,89.86,90.03,201793.0,85.8637,85.9974,85.8159,85.9783,201793.0
2022-10-20 15:45:00,90.01,90.14,89.91,90.05,1047356.0,85.9592,86.0833,85.8637,85.9974,1047356.0
2022-10-20 15:50:00,90.06,90.37,90.01,90.3,85701.0,86.0069,86.303,85.9592,86.2361,85701.0
2022-10-20 15:55:00,90.3,90.34,90.03,90.11,444562.0,86.2361,86.2743,85.9783,86.0547,444562.0
2022-10-21 09:30:00,90.39,90.71,90.07,90.39,135201.0,86.3221,86.6277,86.0165,86.3221,135201.0
2022-10-21 09:35:00,90.39,90.54,90.17,90.33,67536.0,86.3221,86.4653,86.112,86.2648,67536.0
2022-10-21 09:40:00,90.37,90.48,89.96,90.47,70356.0,86.303,86.408,85.9114,86.3985,70356.0
2022-10-21 09:45:00,90.43,90.87,90.41,90.79,77070.0,86.3603,86.7805,86.3412,86.7041,77070.0
2022-10-21 09:50:00,90.77,91.04,90.62,90.95,39379.0,86.685,86.9428,86.5417,86.8569,39379.0
2022-10-21 09:55:00,90.93,91.22,90.86,91.22,63941.0,86.8378,87.1147,86.7709,87.1147,63941.0
2022-10-21 10:00:00,91.23,91.38,91.17,91.33,31685.0,87.1243,87.2675,87.067,87.2198,31685.0
2022-10-21 10:05:00,91.33,91.6,91.24,91.49,72588.0,87.2198,87.4776,87.1338,87.3726,72588.0
2022-10-21 10:10:00,91.49,91.57,91.36,91.44,54551.0,87.3726,87.449,87.2484,87.3248,54551.0
2022-10-21 10:15:00,91.44,91.5,91.21,91.22,32214.0,87.3248,87.3821,87.1052,87.1147,32214.0
2022-10-21 10:20:00,91.23,91.31,90.81,90.84,31330.0,87.1243,87.2007,86.7232,86.7518,31330.0
2022-10-21 10:25:00,90.8,90.82,90.51,90.51,41899.0,86.7136,86.7327,86.4367,86.4367,41899.0
2022-10-21 10:30:00,90.52,90.66,90.38,90.42,23516.0,86.4462,86.5799,86.3125,86.3507,23516.0
2022-10-21 10:35:00,90.43,90.43,90.14,90.3,19286.0,86.3603,86.3603,86.0833,86.2361,19286.0
2022-10-21 10:40:00,90.32,90.49,90.25,90.44,20469.0,86.2552,86.4176,86.1884,86.3698,20469.0
2022-10-21 10:45:00,90.38,90.72,90.34,90.72,40379.0,86.3125,86.6372,86.2743,86.6372,40379.0
2022-10-21 10:50:00,90.73,90.84,90.7,90.73,25868.0,86.6468,86.7518,86.6181,86.6468,25868.0
2022-10-21 10:55:00,90.75,90.76,90.31,90.36,185267.0,86.6659,86.6754,86.2457,86.2934,185267.0
2022-10-21 11:00:00,90.39,90.4,90.13,90.2,34394.0,86.3221,86.3316,86.0738,86.1406,34394.0
2022-10-21 11:05:00,90.24,90.41,90.17,90.39,25495.0,86.1788,86.3412,86.112,86.3221,25495.0
2022-10-21 11:10:00,90.41,90.63,90.4,90.52,29747.0,86.3412,86.5513,86.3316,86.4462,29747.0
2022-10-21 11:15:00,90.48,90.59,90.42,90.43,12526.0,86.408,86.5131,86.3507,86.3603,12526.0
2022-10-21 11:20:00,90.41,90.66,90.32,90.5,26205.0,86.3412,86.5799,86.2552,86.4271,26205.0
2022-10-21 11:25:00,90.54,90.75,90.54,90.67,20182.0,86.4653,86.6659,86.4653,86.5895,20182.0
2022-10-21 11:30:00,90.69,91.02,90.67,90.94,19866.0,86.6086,86.9237,86.5895,86.8473,19866.0
2022-10-21 11:35:00,90.95,90.97,90.66,90.73,46602.0,86.8569,86.876,86.5799,86.6468,46602.0
2022-10-21 11:40:00,90.73,91.11,90.69,91.09,35519.0,86.6468,87.0097,86.6086,86.9906,35519.0
2022-10-21 11:45:00,91.08,91.2,90.95,91.14,38078.0,86.981,87.0956,86.8569,87.0383,38078.0
2022-10-21 11:50:00,91.17,91.28,91.06,91.12,80208.0,87.067,87.172,86.9619,87.0192,80208.0
2022-10-21 11:55:00,91.08,91.26,91.05,91.22,26092.0,86.981,87.1529,86.9524,87.1147,26092.0
2022-10-21 12:00:00,91.24,91.56,91.24,91.53,49756.0,87.1338,87.4394,87.1338,87.4108,49756.0
2022-10-21 12:05:00,91.48,91.48,91.32,91.42,27940.0,87.363,87.363,87.2102,87.3057,27940.0
2022-10-21 12:10:00,91.41,91.49,91.24,91.49,41726.0,87.2962,87.3726,87.1338,87.3726,41726.0
2022-10-21 12:15:00,91.46,91.47,91.29,91.34,48083.0,87.3439,87.3535,87.1816,87.2293,48083.0
2022-10-21 12:20:00,91.33,91.49,91.26,91.47,60500.0,87.2198,87.3726,87.1529,87.3535,60500.0
2022-10-21 12:25:00,91.47,91.5,91.23,91.26,67966.0,87.3535,87.3821,87.1243,87.1529,67966.0
2022-10-21 12:30:00,91.27,91.46,91.21,91.42,21285.0,87.1625,87.3439,87.1052,87.3057,21285.0
2022-10-21 12:35:00,91.44,91.64,91.35,91.35,50318.0,87.3248,87.5158,87.2389,87.2389,50318.0
2022-10-21 12:40:00,91.38,91.64,91.38,91.61,34854.0,87.2675,87.5158,87.2675,87.4872,34854.0
2022-10-21 12:45:00,91.6,91.86,91.6,91.84,20277.0,87.4776,87.7259,87.4776,87.7068,20277.0
2022-10-21 12:50:00,91.84,92.04,91.84,92.03,30057.0,87.7068,87.8978,87.7068,87.8882,30057.0
2022-10-21 12:55:00,92.04,92.05,91.81,91.83,27422.0,87.8978,87.9073,87.6782,87.6973,27422.0
2022-10-21 13:00:00,91.88,92.06,91.86,92.04,25414.0,87.745,87.9169,87.7259,87.8978,25414.0
2022-10-21 13:05:00,92.03,92.08,91.88,91.89,15646.0,87.8882,87.936,87.745,87.7546,15646.0
2022-10-21 13:10:00,91.91,91.97,91.88,91.9,8700.0,87.7737,87.831,87.745,87.7641,8700.0
2022-10-21 13:15:00,91.91,91.95,91.79,91.95,32170.0,87.7737,87.8119,87.6591,87.8119,32170.0
2022-10-21 13:20:00,91.94,92.01,91.77,91.77,50162.0,87.8023,87.8692,87.64,87.64,50162.0
2022-10-21 13:25:00,91.77,91.95,91.76,91.91,9608.0,87.64,87.8119,87.6304,87.7737,9608.0
2022-10-21 13:30:00,91.91,91.99,91.9,91.91,67656.0,87.7737,87.8501,87.7641,87.7737,67656.0
2022-10-21 13:35:00,91.89,91.95,91.84,91.85,13367.0,87.7546,87.8119,87.7068,87.7164,13367.0
2022-10-21 13:40:00,91.89,91.97,91.87,91.93,61486.0,87.7546,87.831,87.7355,87.7928,61486.0
2022-10-21 13:45:00,91.94,92.11,91.93,92.11,113110.0,87.8023,87.9646,87.7928,87.9646,113110.0
2022-10-21 13:50:00,92.11,92.2,92.1,92.12,28527.0,87.9646,88.0506,87.9551,87.9742,28527.0
2022-10-21 13:55:00,92.1,92.14,92.04,92.13,24039.0,87.9551,87.9933,87.8978,87.9837,24039.0
2022-10-21 14:00:00,92.14,92.17,92.09,92.16,23222.0,87.9933,88.0219,87.9455,88.0124,23222.0
2022-10-21 14:05:00,92.16,92.23,92.14,92.21,36022.0,88.0124,88.0792,87.9933,88.0601,36022.0
2022-10-21 14:10:00,92.22,92.22,92.06,92.06,36596.0,88.0697,88.0697,87.9169,87.9169,36596.0
2022-10-21 14:15:00,92.07,92.11,91.91,91.96,96443.0,87.9264,87.9646,87.7737,87.8214,96443.0
2022-10-21 14:20:00,91.96,92.01,91.95,91.95,33823.0,87.8214,87.8692,87.8119,87.8119,33823.0
2022-10-21 14:25:00,91.95,92.07,91.91,92.06,51602.0,87.8119,87.9264,87.7737,87.9169,51602.0
2022-10-21 14:30:00,92.07,92.19,92.06,92.11,60011.0,87.9264,88.041,87.9169,87.9646,60011.0
2022-10-21 14:35:00,92.11,92.16,92.06,92.13,49170.0,87.9646,88.0124,87.9169,87.9837,49170.0
2022-10-21 14:40:00,92.13,92.16,92.04,92.05,25736.0,87.9837,88.0124,87.8978,87.9073,25736.0
2022-10-21 14:45:00,92.04,92.09,92.0,92.06,51313.0,87.8978,87.9455,87.8596,87.9169,51313.0
2022-10-21 14:50:00,92.07,92.08,91.94,91.94,19519.0,87.9264,87.936,87.8023,87.8023,19519.0
2022-10-21 14:55:00,91.94,92.12,91.94,92.11,23914.0,87.8023,87.9742,87.8023,87.9646,23914.0
2022-10-21 15:00:00,92.11,92.2,92.07,92.18,35043.0,87.9646,88.0506,87.9264,88.0315,35043.0
2022-10-21 15:05:00,92.17,92.21,92.14,92.21,33786.0,88.0219,88.0601,87.9933,88.0601,33786.0
2022-10-21 15:10:00,92.21,92.28,92.18,92.27,38745.0,88.0601,88.127,88.0315,88.1174,38745.0
2022-10-21 15:15:00,92.27,92.39,92.24,92.34,36507.0,88.1174,88.232,88.0888,88.1843,36507.0
2022-10-21 15:20:00,92.36,92.42,92.34,92.4,42818.0,88.2034,88.2607,88.1843,88.2416,42818.0
2022-10-21 15:25:00,92.41,92.47,92.4,92.46,45554.0,88.2511,88.3084,88.2416,88.2989,45554.0
2022-10-21 15:30:00,92.46,92.53,92.4,92.45,52529.0,88.2989,88.3657,88.2416,88.2893,52529.0
2022-10-21 15:35:00,92.44,92.5,92.41,92.47,59375.0,88.2798,88.3371,88.2511,88.3084,59375.0
2022-10-21 15:40:00,92.48,92.56,92.42,92.51,51710.0,88.318,88.3944,88.2607,88.3466,51710.0
2022-10-21 15:45:00,92.5,92.51,92.43,92.48,53856.0,88.3371,88.3466,88.2702,88.318,53856.0
2022-10-21 15:50:00,92.48,92.54,92.33,92.39,110569.0,88.318,88.3753,88.1747,88.232,110569.0
2022-10-21 15:55:00,92.38,92.38,92.19,92.29,217950.0,88.2225,88.2225,88.041,88.1365,217950.0
2022-10-24 09:30:00,92.64,92.75,92.18,92.41,82656.0,88.4708,88.5758,88.0315,88.2511,82656.0
2022-10-24 09:35:00,92.35,92.97,92.3,92.64,70013.0,88.1938,88.7859,88.1461,88.4708,70013.0
2022-10-24 09:40:00,92.6,92.6,92.23,92.31,36740.0,88.4326,88.4326,88.0792,88.1556,36740.0
2022-10-24 09:45:00,92.32,93.08,92.32,92.66,75943.0,88.1652,88.891,88.1652,88.4899,75943.0
2022-10-24 09:50:00,92.68,92.85,92.55,92.82,592914.0,88.509,88.6713,88.3848,88.6427,592914.0
2022-10-24 09:55:00,92.86,93.19,92.84,92.97,78979.0,88.6809,88.996,88.6618,88.7859,78979.0
2022-10-24 10:00:00,92.96,92.96,92.22,92.24,67722.0,88.7764,88.7764,88.0697,88.0888,67722.0
2022-10-24 10:05:00,92.24,92.38,92.02,92.12,56586.0,88.0888,88.2225,87.8787,87.9742,56586.0
2022-10-24 10:10:00,92.13,92.43,92.07,92.42,44674.0,87.9837,88.2702,87.9264,88.2607,44674.0
2022-10-24 10:15:00,92.4,92.42,92.13,92.31,23499.0,88.2416,88.2607,87.9837,88.1556,23499.0
2022-10-24 10:20:00,92.31,92.31,91.82,91.9,53160.0,88.1556,88.1556,87.6877,87.7641,53160.0
2022-10-24 10:25:00,91.92,92.17,91.85,92.17,32585.0,87.7832,88.0219,87.7164,88.0219,32585.0
2022-10-24 10:30:00,92.16,92.38,92.02,92.36,37399.0,88.0124,88.2225,87.8787,88.2034,37399.0
2022-10-24 10:35:00,92.38,92.6,92.38,92.46,35595.0,88.2225,88.4326,88.2225,88.2989,35595.0
2022-10-24 10:40:00,92.47,92.55,92.16,92.26,37657.0,88.3084,88.3848,88.0124,88.1079,37657.0
2022-10-24 10:45:00,92.22,92.22,91.98,92.02,41137.0,88.0697,88.0697,87.8405,87.8787,41137.0
2022-10-24 10:50:00,92.05,92.51,92.04,92.44,41347.0,87.9073,88.3466,87.8978,88.2798,41347.0
2022-10-24 10:55:00,92.43,92.61,92.3,92.54,47780.0,88.2702,88.4421,88.1461,88.3753,47780.0
2022-10-24 11:00:00,92.55,92.67,92.4,92.53,15906.0,88.3848,88.4994,88.2416,88.3657,15906.0
2022-10-24 11:05:00,92.52,92.6,92.33,92.38,31453.0,88.3562,88.4326,88.1747,88.2225,31453.0
2022-10-24 11:10:00,92.39,92.47,92.31,92.47,18694.0,88.232,88.3084,88.1556,88.3084,18694.0
2022-10-24 11:15:00,92.42,92.59,92.17,92.27,30909.0,88.2607,88.423,88.0219,88.1174,30909.0
2022-10-24 11:20:00,92.28,92.54,92.28,92.53,34161.0,88.127,88.3753,88.127,88.3657,34161.0
2022-10-24 11:25:00,92.45,92.59,92.38,92.59,16506.0,88.2893,88.423,88.2225,88.423,16506.0
2022-10-24 11:30:00,92.51,92.57,92.43,92.52,14374.0,88.3466,88.4039,88.2702,88.3562,14374.0
2022-10-24 11:35:00,92.49,92.69,92.49,92.59,15241.0,88.3275,88.5185,88.3275,88.423,15241.0
2022-10-24 11:40:00,92.58,92.64,92.52,92.53,14429.0,88.4135,88.4708,88.3562,88.3657,14429.0
2022-10-24 11:45:00,92.52,92.61,92.37,92.6,18188.0,88.3562,88.4421,88.2129,88.4326,18188.0
2022-10-24 11:50:00,92.61,92.9,92.6,92.9,35277.0,88.4421,88.7191,88.4326,88.7191,35277.0
2022-10-24 11:55:00,92.89,93.02,92.86,92.99,31177.0,88.7095,88.8337,88.6809,88.805,31177.0
2022-10-24 12:00:00,92.98,93.05,92.82,92.87,45242.0,88.7955,88.8623,88.6427,88.6904,45242.0
2022-10-24 12:05:00,92.87,92.96,92.85,92.91,18414.0,88.6904,88.7764,88.6713,88.7286,18414.0
2022-10-24 12:10:00,92.89,92.96,92.89,92.9,16885.0,88.7095,88.7764,88.7095,88.7191,16885.0
2022-10-24 12:15:00,92.89,92.99,92.84,92.95,38940.0,88.7095,88.805,88.6618,88.7668,38940.0
2022-10-24 12:20:00,92.96,93.1,92.85,93.1,10583.0,88.7764,88.9101,88.6713,88.9101,10583.0
2022-10-24 12:25:00,93.11,93.13,92.98,92.98,29110.0,88.9196,88.9387,88.7955,88.7955,29110.0
2022-10-24 12:30:00,92.98,93.0,92.87,92.95,64121.0,88.7955,88.8146,88.6904,88.7668,64121.0
2022-10-24 12:35:00,92.9,93.01,92.85,92.93,20642.0,88.7191,88.8241,88.6713,88.7477,20642.0
2022-10-24 12:40:00,92.88,92.98,92.82,92.97,41190.0,88.7,88.7955,88.6427,88.7859,41190.0
2022-10-24 12:45:00,92.98,93.05,92.97,93.03,30154.0,88.7955,88.8623,88.7859,88.8432,30154.0
2022-10-24 12:50:00,93.02,93.08,93.0,93.05,53319.0,88.8337,88.891,88.8146,88.8623,53319.0
2022-10-24 12:55:00,93.06,93.06,92.78,92.78,14710.0,88.8719,88.8719,88.6045,88.6045,14710.0
2022-10-24 13:00:00,92.79,92.82,92.72,92.81,11881.0,88.614,88.6427,88.5472,88.6331,11881.0
2022-10-24 13:05:00,92.84,92.86,92.76,92.82,27197.0,88.6618,88.6809,88.5854,88.6427,27197.0
2022-10-24 13:10:00,92.83,92.84,92.69,92.77,51666.0,88.6522,88.6618,88.5185,88.5949,51666.0
2022-10-24 13:15:00,92.76,92.78,92.68,92.7,36258.0,88.5854,88.6045,88.509,88.5281,36258.0
2022-10-24 13:20:00,92.69,92.69,92.55,92.63,59533.0,88.5185,88.5185,88.3848,88.4612,59533.0
2022-10-24 13:25:00,92.64,92.7,92.6,92.64,13205.0,88.4708,88.5281,88.4326,88.4708,13205.0
2022-10-24 13:30:00,92.64,92.68,92.57,92.64,33232.0,88.4708,88.509,88.4039,88.4708,33232.0
2022-10-24 13:35:00,92.65,92.67,92.56,92.67,25497.0,88.4803,88.4994,88.3944,88.4994,25497.0
2022-10-24 13:40:00,92.68,92.76,92.67,92.75,50495.0,88.509,88.5854,88.4994,88.5758,50495.0
2022-10-24 13:45:00,92.73,92.8,92.69,92.76,12176.0,88.5567,88.6236,88.5185,88.5854,12176.0
2022-10-24 13:50:00,92.74,92.8,92.7,92.78,19188.0,88.5663,88.6236,88.5281,88.6045,19188.0
2022-10-24 13:55:00,92.77,92.8,92.68,92.71,21570.0,88.5949,88.6236,88.509,88.5376,21570.0
2022-10-24 14:00:00,92.72,92.87,92.69,92.84,29333.0,88.5472,88.6904,88.5185,88.6618,29333.0
2022-10-24 14:05:00,92.85,92.91,92.83,92.85,21613.0,88.6713,88.7286,88.6522,88.6713,21613.0
2022-10-24 14:10:00,92.86,92.87,92.78,92.85,19566.0,88.6809,88.6904,88.6045,88.6713,19566.0
2022-10-24 14:15:00,92.87,92.9,92.84,92.85,23544.0,88.6904,88.7191,88.6618,88.6713,23544.0
2022-10-24 14:20:00,92.86,92.86,92.79,92.86,7892.0,88.6809,88.6809,88.614,88.6809,7892.0
2022-10-24 14:25:00,92.88,92.94,92.85,92.91,21098.0,88.7,88.7573,88.6713,88.7286,21098.0
2022-10-24 14:30:00,92.88,92.94,92.88,92.93,30235.0,88.7,88.7573,88.7,88.7477,30235.0
2022-10-24 14:35:00,92.92,92.95,92.86,92.94,52022.0,88.7382,88.7668,88.6809,88.7573,52022.0
2022-10-24 14:40:00,92.93,93.03,92.85,93.02,40837.0,88.7477,88.8432,88.6713,88.8337,40837.0
2022-10-24 14:45:00,93.01,93.11,92.97,93.11,18942.0,88.8241,88.9196,88.7859,88.9196,18942.0
2022-10-24 14:50:00,93.11,93.15,93.06,93.15,20266.0,88.9196,88.9578,88.8719,88.9578,20266.0
2022-10-24 14:55:00,93.15,93.21,93.11,93.16,29668.0,88.9578,89.0151,88.9196,88.9674,29668.0
2022-10-24 15:00:00,93.16,93.23,93.15,93.21,22973.0,88.9674,89.0342,88.9578,89.0151,22973.0
2022-10-24 15:05:00,93.2,93.22,93.14,93.19,30100.0,89.0056,89.0247,88.9483,88.996,30100.0
2022-10-24 15:10:00,93.19,93.24,93.18,93.19,15691.0,88.996,89.0438,88.9865,88.996,15691.0
2022-10-24 15:15:00,93.2,93.23,93.17,93.2,45305.0,89.0056,89.0342,88.9769,89.0056,45305.0
2022-10-24 15:20:00,93.21,93.21,93.06,93.1,25795.0,89.0151,89.0151,88.8719,88.9101,25795.0
2022-10-24 15:25:00,93.09,93.17,93.07,93.14,29702.0,88.9005,88.9769,88.8814,88.9483,29702.0
2022-10-24 15:30:00,93.14,93.23,93.12,93.23,21360.0,88.9483,89.0342,88.9292,89.0342,21360.0
2022-10-24 15:35:00,93.23,93.24,93.16,93.19,27210.0,89.0342,89.0438,88.9674,88.996,27210.0
2022-10-24 15:40:00,93.19,93.19,93.1,93.11,83267.0,88.996,88.996,88.9101,88.9196,83267.0
2022-10-24 15:45:00,93.1,93.17,93.04,93.05,61113.0,88.9101,88.9769,88.8528,88.8623,61113.0
2022-10-24 15:50:00,93.04,93.13,93.04,93.04,106324.0,88.8528,88.9387,88.8528,88.8528,106324.0
2022-10-24 15:55:00,93.03,93.09,93.0,93.06,76281.0,88.8432,88.9005,88.8146,88.8719,76281.0
2022-10-25 09:30:00,93.12,93.61,93.06,93.54,221000.0,88.9292,89.3971,88.8719,89.3303,221000.0
2022-10-25 09:35:00,93.56,93.69,93.35,93.63,51536.0,89.3494,89.4735,89.1488,89.4162,51536.0
2022-10-25 09:40:00,93.68,93.83,93.54,93.82,47884.0,89.464,89.6072,89.3303,89.5977,47884.0
2022-10-25 09:45:00,93.86,94.25,93.86,94.2,40748.0,89.6359,90.0083,89.6359,89.9606,40748.0
2022-10-25 09:50:00,94.21,94.33,94.03,94.3,51785.0,89.9701,90.0847,89.7982,90.0561,51785.0
2022-10-25 09:55:00,94.29,94.39,94.25,94.3,38879.0,90.0465,90.142,90.0083,90.0561,38879.0
2022-10-25 10:00:00,94.32,94.48,94.28,94.33,54280.0,90.0752,90.228,90.037,90.0847,54280.0
2022-10-25 10:05:00,94.33,94.37,94.18,94.37,53195.0,90.0847,90.1229,89.9415,90.1229,53195.0
2022-10-25 10:10:00,94.4,94.59,94.24,94.47,56382.0,90.1516,90.333,89.9988,90.2184,56382.0
2022-10-25 10:15:00,94.48,94.71,94.45,94.7,125226.0,90.228,90.4476,90.1993,90.4381,125226.0
2022-10-25 10:20:00,94.71,94.86,94.68,94.81,527753.0,90.4476,90.5909,90.419,90.5431,527753.0
2022-10-25 10:25:00,94.83,95.0,94.82,95.0,27442.0,90.5622,90.7246,90.5527,90.7246,27442.0
2022-10-25 10:30:00,95.0,95.05,94.87,94.98,33151.0,90.7246,90.7723,90.6004,90.7055,33151.0
2022-10-25 10:35:00,94.96,95.02,94.89,94.92,22968.0,90.6864,90.7437,90.6195,90.6482,22968.0
2022-10-25 10:40:00,94.91,94.99,94.83,94.85,24078.0,90.6386,90.715,90.5622,90.5813,24078.0
2022-10-25 10:45:00,94.85,94.97,94.83,94.92,21458.0,90.5813,90.6959,90.5622,90.6482,21458.0
2022-10-25 10:50:00,94.94,95.05,94.89,95.03,22177.0,90.6673,90.7723,90.6195,90.7532,22177.0
2022-10-25 10:55:00,95.05,95.11,94.86,94.86,28538.0,90.7723,90.8296,90.5909,90.5909,28538.0
2022-10-25 11:00:00,94.9,94.99,94.88,94.94,16723.0,90.6291,90.715,90.61,90.6673,16723.0
2022-10-25 11:05:00,94.95,95.24,94.95,95.23,13377.0,90.6768,90.9538,90.6768,90.9442,13377.0
2022-10-25 11:10:00,95.22,95.25,95.13,95.23,23094.0,90.9347,90.9633,90.8487,90.9442,23094.0
2022-10-25 11:15:00,95.21,95.33,95.2,95.3,17920.0,90.9251,91.0397,90.9156,91.0111,17920.0
2022-10-25 11:20:00,95.31,95.34,95.2,95.28,18853.0,91.0206,91.0493,90.9156,90.992,18853.0
2022-10-25 11:25:00,95.27,95.28,95.2,95.2,51846.0,90.9824,90.992,90.9156,90.9156,51846.0
2022-10-25 11:30:00,95.18,95.22,95.09,95.16,22367.0,90.8965,90.9347,90.8105,90.8774,22367.0
2022-10-25 11:35:00,95.16,95.37,95.15,95.37,27181.0,90.8774,91.0779,90.8678,91.0779,27181.0
2022-10-25 11:40:00,95.36,95.46,95.33,95.45,29829.0,91.0684,91.1639,91.0397,91.1543,29829.0
2022-10-25 11:45:00,95.45,95.5,95.38,95.5,30239.0,91.1543,91.2021,91.0875,91.2021,30239.0
2022-10-25 11:50:00,95.48,95.5,95.41,95.49,50031.0,91.183,91.2021,91.1161,91.1925,50031.0
2022-10-25 11:55:00,95.49,95.49,95.4,95.43,83085.0,91.1925,91.1925,91.1066,91.1352,83085.0
2022-10-25 12:00:00,95.43,95.51,95.36,95.38,57376.0,91.1352,91.2116,91.0684,91.0875,57376.0
2022-10-25 12:05:00,95.39,95.54,95.38,95.47,32702.0,91.097,91.2403,91.0875,91.1734,32702.0
2022-10-25 12:10:00,95.48,95.55,95.46,95.55,13881.0,91.183,91.2498,91.1639,91.2498,13881.0
2022-10-25 12:15:00,95.55,95.63,95.53,95.63,19931.0,91.2498,91.3262,91.2307,91.3262,19931.0
2022-10-25 12:20:00,95.63,95.68,95.62,95.64,12708.0,91.3262,91.374,91.3167,91.3358,12708.0
2022-10-25 12:25:00,95.62,95.62,95.43,95.45,15187.0,91.3167,91.3167,91.1352,91.1543,15187.0
2022-10-25 12:30:00,95.44,95.55,95.44,95.47,14952.0,91.1448,91.2498,91.1448,91.1734,14952.0
2022-10-25 12:35:00,95.48,95.52,95.41,95.46,12837.0,91.183,91.2212,91.1161,91.1639,12837.0
2022-10-25 12:40:00,95.47,95.48,95.36,95.39,8220.0,91.1734,91.183,91.0684,91.097,8220.0
2022-10-25 12:45:00,95.41,95.42,95.21,95.21,21037.0,91.1161,91.1257,90.9251,90.9251,21037.0
2022-10-25 12:50:00,95.21,95.27,95.14,95.14,22374.0,90.9251,90.9824,90.8583,90.8583,22374.0
2022-10-25 12:55:00,95.13,95.16,95.05,95.08,19857.0,90.8487,90.8774,90.7723,90.801,19857.0
2022-10-25 13:00:00,95.09,95.26,95.03,95.06,26601.0,90.8105,90.9729,90.7532,90.7819,26601.0
2022-10-25 13:05:00,95.06,95.22,95.02,95.16,16978.0,90.7819,90.9347,90.7437,90.8774,16978.0
2022-10-25 13:10:00,95.15,95.15,95.0,95.01,8578.0,90.8678,90.8678,90.7246,90.7341,8578.0
2022-10-25 13:15:00,95.0,95.05,94.86,95.01,94431.0,90.7246,90.7723,90.5909,90.7341,94431.0
2022-10-25 13:20:00,94.99,95.0,94.89,94.95,28590.0,90.715,90.7246,90.6195,90.6768,28590.0
2022-10-25 13:25:00,94.95,95.08,94.94,95.01,35004.0,90.6768,90.801,90.6673,90.7341,35004.0
2022-10-25 13:30:00,95.05,95.15,95.04,95.15,18747.0,90.7723,90.8678,90.7628,90.8678,18747.0
2022-10-25 13:35:00,95.14,95.15,95.02,95.03,15478.0,90.8583,90.8678,90.7437,90.7532,15478.0
2022-10-25 13:40:00,95.03,95.06,94.92,94.95,37402.0,90.7532,90.7819,90.6482,90.6768,37402.0
2022-10-25 13:45:00,94.94,95.03,94.88,95.02,17488.0,90.6673,90.7532,90.61,90.7437,17488.0
2022-10-25 13:50:00,95.02,95.08,94.98,95.08,28861.0,90.7437,90.801,90.7055,90.801,28861.0
2022-10-25 13:55:00,95.08,95.09,95.01,95.06,13766.0,90.801,90.8105,90.7341,90.7819,13766.0
2022-10-25 14:00:00,95.05,95.13,95.04,95.11,44908.0,90.7723,90.8487,90.7628,90.8296,44908.0
2022-10-25 14:05:00,95.11,95.19,95.09,95.18,24080.0,90.8296,90.906,90.8105,90.8965,24080.0
2022-10-25 14:10:00,95.17,95.19,95.04,95.04,30811.0,90.8869,90.906,90.7628,90.7628,30811.0
2022-10-25 14:15:00,95.05,95.12,95.02,95.11,35485.0,90.7723,90.8392,90.7437,90.8296,35485.0
2022-10-25 14:20:00,95.11,95.11,95.03,95.06,24020.0,90.8296,90.8296,90.7532,90.7819,24020.0
2022-10-25 14:25:00,95.07,95.1,95.04,95.09,10529.0,90.7914,90.8201,90.7628,90.8105,10529.0
2022-10-25 14:30:00,95.09,95.16,95.05,95.16,19680.0,90.8105,90.8774,90.7723,90.8774,19680.0
2022-10-25 14:35:00,95.15,95.2,95.15,95.18,32179.0,90.8678,90.9156,90.8678,90.8965,32179.0
2022-10-25 14:40:00,95.17,95.21,95.08,95.09,41632.0,90.8869,90.9251,90.801,90.8105,41632.0
2022-10-25 14:45:00,95.07,95.07,95.0,95.03,50574.0,90.7914,90.7914,90.7246,90.7532,50574.0
2022-10-25 14:50:00,95.03,95.07,95.0,95.06,50093.0,90.7532,90.7914,90.7246,90.7819,50093.0
2022-10-25 14:55:00,95.06,95.08,94.95,94.96,9782.0,90.7819,90.801,90.6768,90.6864,9782.0
2022-10-25 15:00:00,94.96,95.11,94.95,95.11,21519.0,90.6864,90.8296,90.6768,90.8296,21519.0
2022-10-25 15:05:00,95.09,95.23,95.09,95.23,11829.0,90.8105,90.9442,90.8105,90.9442,11829.0
2022-10-25 15:10:00,95.22,95.31,95.22,95.31,30344.0,90.9347,91.0206,90.9347,91.0206,30344.0
2022-10-25 15:15:00,95.29,95.3,95.24,95.27,44445.0,91.0015,91.0111,90.9538,90.9824,44445.0
2022-10-25 15:20:00,95.27,95.32,95.27,95.32,17780.0,90.9824,91.0302,90.9824,91.0302,17780.0
2022-10-25 15:25:00,95.33,95.4,95.32,95.38,62882.0,91.0397,91.1066,91.0302,91.0875,62882.0
2022-10-25 15:30:00,95.38,95.46,95.35,95.38,71260.0,91.0875,91.1639,91.0588,91.0875,71260.0
2022-10-25 15:35:00,95.4,95.45,95.36,95.45,26989.0,91.1066,91.1543,91.0684,91.1543,26989.0
2022-10-25 15:40:00,95.44,95.44,95.37,95.4,43248.0,91.1448,91.1448,91.0779,91.1066,43248.0
2022-10-25 15:45:00,95.41,95.43,95.31,95.41,37321.0,91.1161,91.1352,91.0206,91.1161,37321.0
2022-10-25 15:50:00,95.4,95.4,95.22,95.23,56597.0,91.1066,91.1066,90.9347,90.9442,56597.0
2022-10-25 15:55:00,95.22,95.27,95.17,95.19,159778.0,90.9347,90.9824,90.8869,90.906,159778.0
2022-10-26 09:30:00,95.69,96.05,95.41,95.78,236379.0,91.3835,91.7273,91.1161,91.4695,236379.0
2022-10-26 09:35:00,95.8,96.03,95.71,95.84,51594.0,91.4886,91.7082,91.4026,91.5268,51594.0
2022-10-26 09:40:00,95.85,95.86,95.44,95.45,153033.0,91.5363,91.5459,91.1448,91.1543,153033.0
2022-10-26 09:45:00,95.43,95.71,95.43,95.56,69882.0,91.1352,91.4026,91.1352,91.2594,69882.0
2022-10-26 09:50:00,95.56,95.78,95.36,95.36,59585.0,91.2594,91.4695,91.0684,91.0684,59585.0
2022-10-26 09:55:00,95.32,95.42,95.05,95.08,69771.0,91.0302,91.1257,90.7723,90.801,69771.0
2022-10-26 10:00:00,95.1,95.83,95.09,95.62,193039.0,90.8201,91.5172,90.8105,91.3167,193039.0
2022-10-26 10:05:00,95.61,95.94,95.56,95.79,52934.0,91.3071,91.6223,91.2594,91.479,52934.0
2022-10-26 10:10:00,95.79,95.93,95.68,95.78,199169.0,91.479,91.6127,91.374,91.4695,199169.0
2022-10-26 10:15:00,95.79,96.05,95.66,96.03,331569.0,91.479,91.7273,91.3549,91.7082,331569.0
2022-10-26 10:20:00,96.03,96.11,95.89,95.91,24210.0,91.7082,91.7846,91.5745,91.5936,24210.0
2022-10-26 10:25:00,95.89,96.31,95.89,96.24,28191.0,91.5745,91.9756,91.5745,91.9088,28191.0
2022-10-26 10:30:00,96.23,96.24,95.99,96.08,101706.0,91.8992,91.9088,91.67,91.756,101706.0
2022-10-26 10:35:00,96.02,96.28,96.02,96.27,19445.0,91.6987,91.947,91.6987,91.9374,19445.0
2022-10-26 10:40:00,96.29,96.42,96.24,96.38,19284.0,91.9565,92.0807,91.9088,92.0425,19284.0
2022-10-26 10:45:00,96.37,96.5,96.34,96.4,30331.0,92.0329,92.1571,92.0043,92.0616,30331.0
2022-10-26 10:50:00,96.42,96.47,96.36,96.42,29817.0,92.0807,92.1284,92.0234,92.0807,29817.0
2022-10-26 10:55:00,96.41,96.41,96.21,96.21,7287.0,92.0711,92.0711,91.8801,91.8801,7287.0
2022-10-26 11:00:00,96.26,96.62,96.26,96.55,39411.0,91.9279,92.2717,91.9279,92.2048,39411.0
2022-10-26 11:05:00,96.51,96.85,96.49,96.77,141764.0,92.1666,92.4913,92.1475,92.4149,141764.0
2022-10-26 11:10:00,96.78,96.93,96.77,96.87,392924.0,92.4245,92.5677,92.4149,92.5104,392924.0
2022-10-26 11:15:00,96.86,96.97,96.82,96.94,86288.0,92.5009,92.6059,92.4627,92.5773,86288.0
2022-10-26 11:20:00,96.95,97.03,96.91,96.92,60068.0,92.5868,92.6632,92.5486,92.5582,60068.0
2022-10-26 11:25:00,96.91,96.98,96.86,96.92,50645.0,92.5486,92.6155,92.5009,92.5582,50645.0
2022-10-26 11:30:00,96.9,97.02,96.88,97.01,34419.0,92.5391,92.6537,92.52,92.6441,34419.0
2022-10-26 11:35:00,96.97,97.02,96.89,97.01,19216.0,92.6059,92.6537,92.5295,92.6441,19216.0
2022-10-26 11:40:00,97.01,97.09,96.97,97.0,53123.0,92.6441,92.7205,92.6059,92.6346,53123.0
2022-10-26 11:45:00,96.98,97.05,96.93,97.05,21790.0,92.6155,92.6823,92.5677,92.6823,21790.0
2022-10-26 11:50:00,97.06,97.07,96.84,96.86,19699.0,92.6919,92.7014,92.4818,92.5009,19699.0
2022-10-26 11:55:00,96.87,96.94,96.8,96.93,42059.0,92.5104,92.5773,92.4436,92.5677,42059.0
2022-10-26 12:00:00,96.93,97.15,96.93,97.15,74257.0,92.5677,92.7778,92.5677,92.7778,74257.0
2022-10-26 12:05:00,97.1,97.12,96.99,97.03,79790.0,92.7301,92.7492,92.625,92.6632,79790.0
2022-10-26 12:10:00,97.04,97.17,97.04,97.11,26315.0,92.6728,92.7969,92.6728,92.7396,26315.0
2022-10-26 12:15:00,97.12,97.26,97.03,97.23,57247.0,92.7492,92.8829,92.6632,92.8542,57247.0
2022-10-26 12:20:00,97.22,97.28,97.21,97.27,25641.0,92.8447,92.902,92.8351,92.8924,25641.0
2022-10-26 12:25:00,97.27,97.3,97.02,97.08,30093.0,92.8924,92.9211,92.6537,92.711,30093.0
2022-10-26 12:30:00,97.1,97.26,97.07,97.13,52590.0,92.7301,92.8829,92.7014,92.7587,52590.0
2022-10-26 12:35:00,97.14,97.2,97.06,97.07,19093.0,92.7683,92.8256,92.6919,92.7014,19093.0
2022-10-26 12:40:00,97.09,97.12,96.97,96.97,21343.0,92.7205,92.7492,92.6059,92.6059,21343.0
2022-10-26 12:45:00,96.97,96.99,96.73,96.73,34397.0,92.6059,92.625,92.3767,92.3767,34397.0
2022-10-26 12:50:00,96.72,96.79,96.64,96.64,16855.0,92.3672,92.434,92.2908,92.2908,16855.0
2022-10-26 12:55:00,96.63,96.71,96.4,96.48,30321.0,92.2812,92.3576,92.0616,92.138,30321.0
2022-10-26 13:00:00,96.47,96.58,96.34,96.55,46928.0,92.1284,92.2335,92.0043,92.2048,46928.0
2022-10-26 13:05:00,96.54,96.57,96.43,96.47,64665.0,92.1953,92.2239,92.0902,92.1284,64665.0
2022-10-26 13:10:00,96.5,96.57,96.41,96.43,28273.0,92.1571,92.2239,92.0711,92.0902,28273.0
2022-10-26 13:15:00,96.43,96.54,96.35,96.54,149156.0,92.0902,92.1953,92.0138,92.1953,149156.0
2022-10-26 13:20:00,96.55,96.58,96.43,96.49,14035.0,92.2048,92.2335,92.0902,92.1475,14035.0
2022-10-26 13:25:00,96.47,96.48,96.32,96.34,8843.0,92.1284,92.138,91.9852,92.0043,8843.0
2022-10-26 13:30:00,96.34,96.34,96.16,96.2,19208.0,92.0043,92.0043,91.8324,91.8706,19208.0
2022-10-26 13:35:00,96.19,96.31,96.18,96.28,33546.0,91.861,91.9756,91.8515,91.947,33546.0
2022-10-26 13:40:00,96.3,96.4,96.28,96.4,15748.0,91.9661,92.0616,91.947,92.0616,15748.0
2022-10-26 13:45:00,96.4,96.41,96.32,96.32,83861.0,92.0616,92.0711,91.9852,91.9852,83861.0
2022-10-26 13:50:00,96.32,96.52,96.32,96.51,15937.0,91.9852,92.1762,91.9852,92.1666,15937.0
2022-10-26 13:55:00,96.48,96.52,96.36,96.5,44140.0,92.138,92.1762,92.0234,92.1571,44140.0
2022-10-26 14:00:00,96.51,96.61,96.48,96.59,49236.0,92.1666,92.2621,92.138,92.243,49236.0
2022-10-26 14:05:00,96.6,96.62,96.55,96.59,27590.0,92.2526,92.2717,92.2048,92.243,27590.0
2022-10-26 14:10:00,96.57,96.63,96.52,96.52,21532.0,92.2239,92.2812,92.1762,92.1762,21532.0
2022-10-26 14:15:00,96.52,96.52,96.38,96.38,42765.0,92.1762,92.1762,92.0425,92.0425,42765.0
2022-10-26 14:20:00,96.38,96.38,96.27,96.35,15404.0,92.0425,92.0425,91.9374,92.0138,15404.0
2022-10-26 14:25:00,96.33,96.39,96.22,96.24,30019.0,91.9947,92.052,91.8897,91.9088,30019.0
2022-10-26 14:30:00,96.22,96.24,96.17,96.18,20244.0,91.8897,91.9088,91.8419,91.8515,20244.0
2022-10-26 14:35:00,96.16,96.32,96.16,96.28,16219.0,91.8324,91.9852,91.8324,91.947,16219.0
2022-10-26 14:40:00,96.29,96.29,96.06,96.08,22266.0,91.9565,91.9565,91.7369,91.756,22266.0
2022-10-26 14:45:00,96.06,96.13,96.03,96.09,43347.0,91.7369,91.8037,91.7082,91.7655,43347.0
2022-10-26 14:50:00,96.06,96.08,95.98,96.06,57638.0,91.7369,91.756,91.6605,91.7369,57638.0
2022-10-26 14:55:00,96.07,96.14,95.93,96.07,36398.0,91.7464,91.8133,91.6127,91.7464,36398.0
2022-10-26 15:00:00,96.05,96.06,95.79,95.81,33990.0,91.7273,91.7369,91.479,91.4981,33990.0
2022-10-26 15:05:00,95.82,95.93,95.8,95.91,114318.0,91.5077,91.6127,91.4886,91.5936,114318.0
2022-10-26 15:10:00,95.9,95.95,95.8,95.95,40928.0,91.5841,91.6318,91.4886,91.6318,40928.0
2022-10-26 15:15:00,95.95,96.08,95.93,96.07,24129.0,91.6318,91.756,91.6127,91.7464,24129.0
2022-10-26 15:20:00,96.06,96.06,95.88,95.91,25211.0,91.7369,91.7369,91.565,91.5936,25211.0
2022-10-26 15:25:00,95.93,95.96,95.84,95.92,36526.0,91.6127,91.6414,91.5268,91.6032,36526.0
2022-10-26 15:30:00,95.91,95.98,95.87,95.89,44104.0,91.5936,91.6605,91.5554,91.5745,44104.0
2022-10-26 15:35:00,95.9,95.94,95.8,95.9,36564.0,91.5841,91.6223,91.4886,91.5841,36564.0
2022-10-26 15:40:00,95.91,96.03,95.91,96.0,112792.0,91.5936,91.7082,91.5936,91.6796,112792.0
2022-10-26 15:45:00,95.99,96.04,95.9,95.96,40713.0,91.67,91.7178,91.5841,91.6414,40713.0
2022-10-26 15:50:00,95.95,95.96,95.71,95.86,64497.0,91.6318,91.6414,91.4026,91.5459,64497.0
2022-10-26 15:55:00,95.84,95.84,95.58,95.6,133195.0,91.5268,91.5268,91.2785,91.2976,133195.0
2022-10-27 09:30:00,96.31,97.08,96.31,96.94,124795.0,91.9756,92.711,91.9756,92.5773,124795.0
2022-10-27 09:35:00,96.97,97.09,96.72,96.97,115918.0,92.6059,92.7205,92.3672,92.6059,115918.0
2022-10-27 09:40:00,97.01,97.01,96.66,96.92,53306.0,92.6441,92.6441,92.3099,92.5582,53306.0
2022-10-27 09:45:00,96.91,96.94,96.39,96.43,48938.0,92.5486,92.5773,92.052,92.0902,48938.0
2022-10-27 09:50:00,96.42,96.49,96.01,96.01,64129.0,92.0807,92.1475,91.6891,91.6891,64129.0
2022-10-27 09:55:00,96.02,96.23,95.93,96.19,57770.0,91.6987,91.8992,91.6127,91.861,57770.0
2022-10-27 10:00:00,96.19,96.46,96.15,96.45,66050.0,91.861,92.1189,91.8228,92.1093,66050.0
2022-10-27 10:05:00,96.46,96.82,96.46,96.6,60845.0,92.1189,92.4627,92.1189,92.2526,60845.0
2022-10-27 10:10:00,96.58,97.04,96.34,96.95,49247.0,92.2335,92.6728,92.0043,92.5868,49247.0
2022-10-27 10:15:00,96.93,97.04,96.82,96.89,13805.0,92.5677,92.6728,92.4627,92.5295,13805.0
2022-10-27 10:20:00,96.9,97.08,96.88,96.98,38210.0,92.5391,92.711,92.52,92.6155,38210.0
2022-10-27 10:25:00,96.99,97.11,96.92,96.97,30833.0,92.625,92.7396,92.5582,92.6059,30833.0
2022-10-27 10:30:00,97.0,97.16,96.93,97.0,21881.0,92.6346,92.7874,92.5677,92.6346,21881.0
2022-10-27 10:35:00,97.0,97.0,96.63,96.69,35773.0,92.6346,92.6346,92.2812,92.3385,35773.0
2022-10-27 10:40:00,96.68,96.69,96.44,96.44,21372.0,92.329,92.3385,92.0998,92.0998,21372.0
2022-10-27 10:45:00,96.41,96.78,96.37,96.67,24350.0,92.0711,92.4245,92.0329,92.3194,24350.0
2022-10-27 10:50:00,96.69,96.96,96.68,96.93,19855.0,92.3385,92.5964,92.329,92.5677,19855.0
2022-10-27 10:55:00,96.9,96.92,96.48,96.48,25135.0,92.5391,92.5582,92.138,92.138,25135.0
2022-10-27 11:00:00,96.48,96.82,96.43,96.81,19388.0,92.138,92.4627,92.0902,92.4531,19388.0
2022-10-27 11:05:00,96.86,97.03,96.79,97.0,13924.0,92.5009,92.6632,92.434,92.6346,13924.0
2022-10-27 11:10:00,97.02,97.13,96.95,96.97,30394.0,92.6537,92.7587,92.5868,92.6059,30394.0
2022-10-27 11:15:00,96.95,96.98,96.68,96.77,33392.0,92.5868,92.6155,92.329,92.4149,33392.0
2022-10-27 11:20:00,96.76,97.09,96.74,97.02,23348.0,92.4054,92.7205,92.3863,92.6537,23348.0
2022-10-27 11:25:00,97.05,97.08,96.82,97.06,27615.0,92.6823,92.711,92.4627,92.6919,27615.0
2022-10-27 11:30:00,97.05,97.19,96.87,97.01,37379.0,92.6823,92.816,92.5104,92.6441,37379.0
2022-10-27 11:35:00,97.01,97.12,96.69,96.69,27947.0,92.6441,92.7492,92.3385,92.3385,27947.0
2022-10-27 11:40:00,96.71,96.78,96.51,96.55,25614.0,92.3576,92.4245,92.1666,92.2048,25614.0
2022-10-27 11:45:00,96.54,96.72,96.48,96.7,10199.0,92.1953,92.3672,92.138,92.3481,10199.0
2022-10-27 11:50:00,96.73,96.89,96.68,96.84,44880.0,92.3767,92.5295,92.329,92.4818,44880.0
2022-10-27 11:55:00,96.91,96.94,96.83,96.92,25050.0,92.5486,92.5773,92.4722,92.5582,25050.0
2022-10-27 12:00:00,96.93,97.27,96.86,97.23,391950.0,92.5677,92.8924,92.5009,92.8542,391950.0
2022-10-27 12:05:00,97.23,97.29,97.06,97.06,99769.0,92.8542,92.9115,92.6919,92.6919,99769.0
2022-10-27 12:10:00,97.05,97.14,96.98,97.13,25631.0,92.6823,92.7683,92.6155,92.7587,25631.0
2022-10-27 12:15:00,97.13,97.21,97.02,97.03,36315.0,92.7587,92.8351,92.6537,92.6632,36315.0
2022-10-27 12:20:00,97.02,97.07,96.91,97.01,46698.0,92.6537,92.7014,92.5486,92.6441,46698.0
2022-10-27 12:25:00,96.99,97.0,96.65,96.65,21282.0,92.625,92.6346,92.3003,92.3003,21282.0
2022-10-27 12:30:00,96.6,96.95,96.6,96.93,27268.0,92.2526,92.5868,92.2526,92.5677,27268.0
2022-10-27 12:35:00,96.92,96.99,96.8,96.87,16357.0,92.5582,92.625,92.4436,92.5104,16357.0
2022-10-27 12:40:00,96.87,96.98,96.86,96.89,8987.0,92.5104,92.6155,92.5009,92.5295,8987.0
2022-10-27 12:45:00,96.87,97.04,96.87,97.01,13733.0,92.5104,92.6728,92.5104,92.6441,13733.0
2022-10-27 12:50:00,97.0,97.12,96.99,97.09,34969.0,92.6346,92.7492,92.625,92.7205,34969.0
2022-10-27 12:55:00,97.1,97.19,97.03,97.17,24615.0,92.7301,92.816,92.6632,92.7969,24615.0
2022-10-27 13:00:00,97.17,97.2,97.02,97.17,19318.0,92.7969,92.8256,92.6537,92.7969,19318.0
2022-10-27 13:05:00,97.17,97.39,97.16,97.37,27823.0,92.7969,93.007,92.7874,92.9879,27823.0
2022-10-27 13:10:00,97.37,97.37,97.28,97.28,11016.0,92.9879,92.9879,92.902,92.902,11016.0
2022-10-27 13:15:00,97.29,97.33,97.16,97.29,39229.0,92.9115,92.9497,92.7874,92.9115,39229.0
2022-10-27 13:20:00,97.29,97.39,97.26,97.31,27455.0,92.9115,93.007,92.8829,92.9306,27455.0
2022-10-27 13:25:00,97.29,97.29,97.04,97.05,48007.0,92.9115,92.9115,92.6728,92.6823,48007.0
2022-10-27 13:30:00,97.04,97.13,97.04,97.09,40894.0,92.6728,92.7587,92.6728,92.7205,40894.0
2022-10-27 13:35:00,97.1,97.19,97.08,97.09,18984.0,92.7301,92.816,92.711,92.7205,18984.0
2022-10-27 13:40:00,97.09,97.2,97.09,97.16,21981.0,92.7205,92.8256,92.7205,92.7874,21981.0
2022-10-27 13:45:00,97.15,97.2,97.09,97.13,31208.0,92.7778,92.8256,92.7205,92.7587,31208.0
2022-10-27 13:50:00,97.13,97.13,96.95,96.96,267629.0,92.7587,92.7587,92.5868,92.5964,267629.0
2022-10-27 13:55:00,96.96,97.02,96.87,96.87,17672.0,92.5964,92.6537,92.5104,92.5104,17672.0
2022-10-27 14:00:00,96.87,96.91,96.82,96.86,37926.0,92.5104,92.5486,92.4627,92.5009,37926.0
2022-10-27 14:05:00,96.84,96.84,96.69,96.71,27338.0,92.4818,92.4818,92.3385,92.3576,27338.0
2022-10-27 14:10:00,96.71,96.73,96.65,96.7,51035.0,92.3576,92.3767,92.3003,92.3481,51035.0
2022-10-27 14:15:00,96.72,96.83,96.68,96.83,45650.0,92.3672,92.4722,92.329,92.4722,45650.0
2022-10-27 14:20:00,96.83,96.86,96.74,96.85,19346.0,92.4722,92.5009,92.3863,92.4913,19346.0
2022-10-27 14:25:00,96.84,96.85,96.72,96.72,30373.0,92.4818,92.4913,92.3672,92.3672,30373.0
2022-10-27 14:30:00,96.72,96.75,96.6,96.72,43769.0,92.3672,92.3958,92.2526,92.3672,43769.0
2022-10-27 14:35:00,96.71,96.72,96.62,96.63,32269.0,92.3576,92.3672,92.2717,92.2812,32269.0
2022-10-27 14:40:00,96.61,96.65,96.52,96.54,43362.0,92.2621,92.3003,92.1762,92.1953,43362.0
2022-10-27 14:45:00,96.55,96.58,96.49,96.49,24715.0,92.2048,92.2335,92.1475,92.1475,24715.0
2022-10-27 14:50:00,96.5,96.52,96.38,96.44,16480.0,92.1571,92.1762,92.0425,92.0998,16480.0
2022-10-27 14:55:00,96.44,96.44,96.09,96.13,34944.0,92.0998,92.0998,91.7655,91.8037,34944.0
2022-10-27 15:00:00,96.13,96.33,96.13,96.25,36192.0,91.8037,91.9947,91.8037,91.9183,36192.0
2022-10-27 15:05:00,96.22,96.26,95.89,95.89,21120.0,91.8897,91.9279,91.5745,91.5745,21120.0
2022-10-27 15:10:00,95.92,96.06,95.87,96.0,31183.0,91.6032,91.7369,91.5554,91.6796,31183.0
2022-10-27 15:15:00,96.0,96.11,96.0,96.08,45478.0,91.6796,91.7846,91.6796,91.756,45478.0
2022-10-27 15:20:00,96.05,96.15,96.03,96.11,45723.0,91.7273,91.8228,91.7082,91.7846,45723.0
2022-10-27 15:25:00,96.09,96.11,95.98,96.07,35800.0,91.7655,91.7846,91.6605,91.7464,35800.0
2022-10-27 15:30:00,96.06,96.25,95.94,96.18,51577.0,91.7369,91.9183,91.6223,91.8515,51577.0
2022-10-27 15:35:00,96.17,96.19,96.09,96.11,56501.0,91.8419,91.861,91.7655,91.7846,56501.0
2022-10-27 15:40:00,96.11,96.21,96.09,96.13,30334.0,91.7846,91.8801,91.7655,91.8037,30334.0
2022-10-27 15:45:00,96.13,96.15,95.97,96.05,31049.0,91.8037,91.8228,91.6509,91.7273,31049.0
2022-10-27 15:50:00,96.05,96.11,95.81,95.84,53710.0,91.7273,91.7846,91.4981,91.5268,53710.0
2022-10-27 15:55:00,95.83,95.96,95.76,95.85,160638.0,91.5172,91.6414,91.4504,91.5363,160638.0
2022-10-28 09:30:00,96.17,96.88,96.16,96.81,281027.0,91.8419,92.52,91.8324,92.4531,281027.0
2022-10-28 09:35:00,96.83,97.06,96.65,96.99,78452.0,92.4722,92.6919,92.3003,92.625,78452.0
2022-10-28 09:40:00,97.04,97.19,96.9,96.97,164768.0,92.6728,92.816,92.5391,92.6059,164768.0
2022-10-28 09:45:00,96.96,96.97,96.77,96.88,23571.0,92.5964,92.6059,92.4149,92.52,23571.0
2022-10-28 09:50:00,96.86,97.01,96.7,96.91,47569.0,92.5009,92.6441,92.3481,92.5486,47569.0
2022-10-28 09:55:00,96.9,97.04,96.72,96.76,39190.0,92.5391,92.6728,92.3672,92.4054,39190.0
2022-10-28 10:00:00,96.8,96.98,96.24,96.31,66242.0,92.4436,92.6155,91.9088,91.9756,66242.0
2022-10-28 10:05:00,96.33,96.5,96.05,96.05,43897.0,91.9947,92.1571,91.7273,91.7273,43897.0
2022-10-28 10:10:00,96.06,96.12,95.79,96.02,56511.0,91.7369,91.7942,91.479,91.6987,56511.0
2022-10-28 10:15:00,96.0,96.32,95.94,96.23,40098.0,91.6796,91.9852,91.6223,91.8992,40098.0
2022-10-28 10:20:00,96.25,96.3,95.97,96.02,12620.0,91.9183,91.9661,91.6509,91.6987,12620.0
2022-10-28 10:25:00,96.04,96.44,96.04,96.37,69805.0,91.7178,92.0998,91.7178,92.0329,69805.0
2022-10-28 10:30:00,96.43,96.51,96.11,96.11,19344.0,92.0902,92.1666,91.7846,91.7846,19344.0
2022-10-28 10:35:00,96.12,96.16,96.02,96.12,43784.0,91.7942,91.8324,91.6987,91.7942,43784.0
2022-10-28 10:40:00,96.12,96.3,96.1,96.29,22197.0,91.7942,91.9661,91.7751,91.9565,22197.0
2022-10-28 10:45:00,96.3,96.69,96.29,96.69,48934.0,91.9661,92.3385,91.9565,92.3385,48934.0
2022-10-28 10:50:00,96.69,96.87,96.69,96.86,36614.0,92.3385,92.5104,92.3385,92.5009,36614.0
2022-10-28 10:55:00,96.85,96.89,96.75,96.79,14560.0,92.4913,92.5295,92.3958,92.434,14560.0
2022-10-28 11:00:00,96.83,96.94,96.69,96.69,33586.0,92.4722,92.5773,92.3385,92.3385,33586.0
2022-10-28 11:05:00,96.68,96.81,96.56,96.75,26660.0,92.329,92.4531,92.2144,92.3958,26660.0
2022-10-28 11:10:00,96.75,96.93,96.72,96.76,38893.0,92.3958,92.5677,92.3672,92.4054,38893.0
2022-10-28 11:15:00,96.76,96.79,96.63,96.78,26132.0,92.4054,92.434,92.2812,92.4245,26132.0
2022-10-28 11:20:00,96.79,96.84,96.67,96.7,69145.0,92.434,92.4818,92.3194,92.3481,69145.0
2022-10-28 11:25:00,96.69,96.75,96.63,96.74,20390.0,92.3385,92.3958,92.2812,92.3863,20390.0
2022-10-28 11:30:00,96.75,96.95,96.75,96.75,245381.0,92.3958,92.5868,92.3958,92.3958,245381.0
2022-10-28 11:35:00,96.79,96.86,96.69,96.84,14647.0,92.434,92.5009,92.3385,92.4818,14647.0
2022-10-28 11:40:00,96.85,97.0,96.85,96.98,18498.0,92.4913,92.6346,92.4913,92.6155,18498.0
2022-10-28 11:45:00,96.97,97.12,96.93,97.12,108359.0,92.6059,92.7492,92.5677,92.7492,108359.0
2022-10-28 11:50:00,97.12,97.21,97.08,97.09,50596.0,92.7492,92.8351,92.711,92.7205,50596.0
2022-10-28 11:55:00,97.08,97.18,97.03,97.03,22653.0,92.711,92.8065,92.6632,92.6632,22653.0
2022-10-28 12:00:00,97.03,97.1,96.95,96.95,24062.0,92.6632,92.7301,92.5868,92.5868,24062.0
2022-10-28 12:05:00,96.98,97.07,96.9,97.02,20645.0,92.6155,92.7014,92.5391,92.6537,20645.0
2022-10-28 12:10:00,97.03,97.27,97.02,97.27,13956.0,92.6632,92.8924,92.6537,92.8924,13956.0
2022-10-28 12:15:00,97.28,97.36,97.28,97.33,28197.0,92.902,92.9784,92.902,92.9497,28197.0
2022-10-28 12:20:00,97.33,97.48,97.32,97.48,17221.0,92.9497,93.093,92.9402,93.093,17221.0
2022-10-28 12:25:00,97.48,97.59,97.47,97.55,20873.0,93.093,93.198,93.0834,93.1598,20873.0
2022-10-28 12:30:00,97.56,97.81,97.52,97.81,45774.0,93.1694,93.4081,93.1312,93.4081,45774.0
2022-10-28 12:35:00,97.8,97.84,97.66,97.67,36772.0,93.3986,93.4368,93.2649,93.2744,36772.0
2022-10-28 12:40:00,97.67,97.73,97.6,97.69,16268.0,93.2744,93.3317,93.2076,93.2935,16268.0
2022-10-28 12:45:00,97.7,97.72,97.6,97.72,22738.0,93.3031,93.3222,93.2076,93.3222,22738.0
2022-10-28 12:50:00,97.71,97.79,97.71,97.79,36459.0,93.3126,93.389,93.3126,93.389,36459.0
2022-10-28 12:55:00,97.79,97.79,97.66,97.69,20137.0,93.389,93.389,93.2649,93.2935,20137.0
2022-10-28 13:00:00,97.7,97.78,97.67,97.68,47861.0,93.3031,93.3795,93.2744,93.284,47861.0
2022-10-28 13:05:00,97.68,97.81,97.68,97.8,29195.0,93.284,93.4081,93.284,93.3986,29195.0
2022-10-28 13:10:00,97.78,97.84,97.75,97.79,44017.0,93.3795,93.4368,93.3508,93.389,44017.0
2022-10-28 13:15:00,97.79,97.81,97.74,97.74,61122.0,93.389,93.4081,93.3413,93.3413,61122.0
2022-10-28 13:20:00,97.73,97.77,97.65,97.76,35012.0,93.3317,93.3699,93.2553,93.3604,35012.0
2022-10-28 13:25:00,97.76,97.8,97.69,97.72,39116.0,93.3604,93.3986,93.2935,93.3222,39116.0
2022-10-28 13:30:00,97.72,97.77,97.71,97.76,22336.0,93.3222,93.3699,93.3126,93.3604,22336.0
2022-10-28 13:35:00,97.76,97.8,97.72,97.75,30765.0,93.3604,93.3986,93.3222,93.3508,30765.0
2022-10-28 13:40:00,97.74,97.77,97.71,97.72,17520.0,93.3413,93.3699,93.3126,93.3222,17520.0
2022-10-28 13:45:00,97.73,97.83,97.73,97.79,19931.0,93.3317,93.4272,93.3317,93.389,19931.0
2022-10-28 13:50:00,97.8,97.83,97.74,97.74,26974.0,93.3986,93.4272,93.3413,93.3413,26974.0
2022-10-28 13:55:00,97.74,97.77,97.62,97.62,60573.0,93.3413,93.3699,93.2267,93.2267,60573.0
2022-10-28 14:00:00,97.63,97.71,97.55,97.56,22812.0,93.2362,93.3126,93.1598,93.1694,22812.0
2022-10-28 14:05:00,97.57,97.59,97.47,97.48,23458.0,93.1789,93.198,93.0834,93.093,23458.0
2022-10-28 14:10:00,97.47,97.54,97.46,97.54,15104.0,93.0834,93.1503,93.0739,93.1503,15104.0
2022-10-28 14:15:00,97.54,97.63,97.53,97.59,39725.0,93.1503,93.2362,93.1407,93.198,39725.0
2022-10-28 14:20:00,97.6,97.66,97.6,97.6,19307.0,93.2076,93.2649,93.2076,93.2076,19307.0
2022-10-28 14:25:00,97.6,97.6,97.45,97.45,21385.0,93.2076,93.2076,93.0643,93.0643,21385.0
2022-10-28 14:30:00,97.47,97.63,97.46,97.61,23403.0,93.0834,93.2362,93.0739,93.2171,23403.0
2022-10-28 14:35:00,97.63,97.73,97.63,97.72,19353.0,93.2362,93.3317,93.2362,93.3222,19353.0
2022-10-28 14:40:00,97.72,97.84,97.7,97.84,56883.0,93.3222,93.4368,93.3031,93.4368,56883.0
2022-10-28 14:45:00,97.83,97.91,97.82,97.9,38335.0,93.4272,93.5036,93.4177,93.4941,38335.0
2022-10-28 14:50:00,97.9,97.97,97.89,97.93,61524.0,93.4941,93.5609,93.4845,93.5227,61524.0
2022-10-28 14:55:00,97.93,98.06,97.93,98.05,123441.0,93.5227,93.6469,93.5227,93.6373,123441.0
2022-10-28 15:00:00,98.06,98.14,98.02,98.04,50712.0,93.6469,93.7233,93.6087,93.6278,50712.0
2022-10-28 15:05:00,98.04,98.06,97.94,98.03,41851.0,93.6278,93.6469,93.5323,93.6182,41851.0
2022-10-28 15:10:00,98.05,98.06,97.97,98.0,28605.0,93.6373,93.6469,93.5609,93.5896,28605.0
2022-10-28 15:15:00,97.99,98.02,97.9,97.93,30358.0,93.58,93.6087,93.4941,93.5227,30358.0
2022-10-28 15:20:00,97.92,97.94,97.84,97.9,29273.0,93.5132,93.5323,93.4368,93.4941,29273.0
2022-10-28 15:25:00,97.9,98.0,97.87,97.94,31945.0,93.4941,93.5896,93.4654,93.5323,31945.0
2022-10-28 15:30:00,97.92,97.98,97.85,97.9,28851.0,93.5132,93.5705,93.4463,93.4941,28851.0
2022-10-28 15:35:00,97.9,98.01,97.87,98.01,39407.0,93.4941,93.5991,93.4654,93.5991,39407.0
2022-10-28 15:40:00,98.0,98.04,97.96,98.02,38344.0,93.5896,93.6278,93.5514,93.6087,38344.0
2022-10-28 15:45:00,98.02,98.06,97.99,98.05,34051.0,93.6087,93.6469,93.58,93.6373,34051.0
2022-10-28 15:50:00,98.05,98.1,97.99,98.05,45912.0,93.6373,93.6851,93.58,93.6373,45912.0
2022-10-28 15:55:00,98.06,98.11,97.89,97.97,107024.0,93.6469,93.6946,93.4845,93.5609,107024.0
2022-10-31 09:30:00,97.54,97.73,97.18,97.59,132150.0,93.1503,93.3317,92.8065,93.198,132150.0
2022-10-31 09:35:00,97.58,97.69,97.47,97.54,119769.0,93.1885,93.2935,93.0834,93.1503,119769.0
2022-10-31 09:40:00,97.54,97.71,97.44,97.5,142666.0,93.1503,93.3126,93.0548,93.1121,142666.0
2022-10-31 09:45:00,97.51,97.51,97.07,97.07,90620.0,93.1216,93.1216,92.7014,92.7014,90620.0
2022-10-31 09:50:00,97.05,97.51,97.01,97.48,66137.0,92.6823,93.1216,92.6441,93.093,66137.0
2022-10-31 09:55:00,97.49,97.5,97.23,97.23,46121.0,93.1025,93.1121,92.8542,92.8542,46121.0
2022-10-31 10:00:00,97.23,97.65,97.22,97.63,129178.0,92.8542,93.2553,92.8447,93.2362,129178.0
2022-10-31 10:05:00,97.6,97.6,97.34,97.48,41245.0,93.2076,93.2076,92.9593,93.093,41245.0
2022-10-31 10:10:00,97.48,97.63,97.37,97.63,56982.0,93.093,93.2362,92.9879,93.2362,56982.0
2022-10-31 10:15:00,97.63,97.88,97.61,97.72,62932.0,93.2362,93.475,93.2171,93.3222,62932.0
2022-10-31 10:20:00,97.72,97.78,97.52,97.53,30373.0,93.3222,93.3795,93.1312,93.1407,30373.0
2022-10-31 10:25:00,97.56,97.62,97.45,97.52,110080.0,93.1694,93.2267,93.0643,93.1312,110080.0
2022-10-31 10:30:00,97.48,97.52,97.37,97.41,42507.0,93.093,93.1312,92.9879,93.0261,42507.0
2022-10-31 10:35:00,97.4,97.72,97.35,97.72,34789.0,93.0166,93.3222,92.9688,93.3222,34789.0
2022-10-31 10:40:00,97.71,97.89,97.69,97.87,43132.0,93.3126,93.4845,93.2935,93.4654,43132.0
2022-10-31 10:45:00,97.87,98.0,97.73,97.73,59183.0,93.4654,93.5896,93.3317,93.3317,59183.0
2022-10-31 10:50:00,97.74,97.87,97.72,97.75,57576.0,93.3413,93.4654,93.3222,93.3508,57576.0
2022-10-31 10:55:00,97.74,97.77,97.63,97.68,42074.0,93.3413,93.3699,93.2362,93.284,42074.0
2022-10-31 11:00:00,97.67,97.88,97.64,97.81,57034.0,93.2744,93.475,93.2458,93.4081,57034.0
2022-10-31 11:05:00,97.8,97.92,97.72,97.81,133003.0,93.3986,93.5132,93.3222,93.4081,133003.0
2022-10-31 11:10:00,97.8,97.9,97.74,97.77,37893.0,93.3986,93.4941,93.3413,93.3699,37893.0
2022-10-31 11:15:00,97.77,97.88,97.72,97.84,50048.0,93.3699,93.475,93.3222,93.4368,50048.0
2022-10-31 11:20:00,97.84,98.08,97.76,98.08,65164.0,93.4368,93.666,93.3604,93.666,65164.0
2022-10-31 11:25:00,98.09,98.09,97.93,97.94,20908.0,93.6755,93.6755,93.5227,93.5323,20908.0
2022-10-31 11:30:00,97.93,98.01,97.86,98.0,40094.0,93.5227,93.5991,93.4559,93.5896,40094.0
2022-10-31 11:35:00,97.98,98.09,97.96,98.01,39317.0,93.5705,93.6755,93.5514,93.5991,39317.0
2022-10-31 11:40:00,98.02,98.22,98.01,98.2,58649.0,93.6087,93.7997,93.5991,93.7806,58649.0
2022-10-31 11:45:00,98.21,98.23,98.12,98.17,29460.0,93.7901,93.8092,93.7042,93.7519,29460.0
2022-10-31 11:50:00,98.18,98.25,98.18,98.24,17513.0,93.7615,93.8283,93.7615,93.8188,17513.0
2022-10-31 11:55:00,98.24,98.33,97.78,97.93,73737.0,93.8188,93.9047,93.3795,93.5227,73737.0
2022-10-31 12:00:00,97.94,98.04,97.79,98.04,8179.0,93.5323,93.6278,93.389,93.6278,8179.0
2022-10-31 12:05:00,98.03,98.05,97.89,97.92,27344.0,93.6182,93.6373,93.4845,93.5132,27344.0
2022-10-31 12:10:00,97.94,98.16,97.91,98.14,65846.0,93.5323,93.7424,93.5036,93.7233,65846.0
2022-10-31 12:15:00,98.13,98.31,98.11,98.21,34766.0,93.7137,93.8856,93.6946,93.7901,34766.0
2022-10-31 12:20:00,98.2,98.27,98.05,98.07,41382.0,93.7806,93.8474,93.6373,93.6564,41382.0
2022-10-31 12:25:00,98.05,98.07,97.95,97.97,23111.0,93.6373,93.6564,93.5418,93.5609,23111.0
2022-10-31 12:30:00,97.95,97.99,97.83,97.85,32402.0,93.5418,93.58,93.4272,93.4463,32402.0
2022-10-31 12:35:00,97.82,97.91,97.77,97.84,20027.0,93.4177,93.5036,93.3699,93.4368,20027.0
2022-10-31 12:40:00,97.83,97.91,97.72,97.8,43488.0,93.4272,93.5036,93.3222,93.3986,43488.0
2022-10-31 12:45:00,97.8,97.81,97.73,97.79,9801.0,93.3986,93.4081,93.3317,93.389,9801.0
2022-10-31 12:50:00,97.78,97.87,97.66,97.67,21863.0,93.3795,93.4654,93.2649,93.2744,21863.0
2022-10-31 12:55:00,97.68,97.87,97.66,97.86,30455.0,93.284,93.4654,93.2649,93.4559,30455.0
2022-10-31 13:00:00,97.87,97.94,97.78,97.78,54412.0,93.4654,93.5323,93.3795,93.3795,54412.0
2022-10-31 13:05:00,97.78,97.9,97.67,97.86,63523.0,93.3795,93.4941,93.2744,93.4559,63523.0
2022-10-31 13:10:00,97.83,97.88,97.78,97.87,22386.0,93.4272,93.475,93.3795,93.4654,22386.0
2022-10-31 13:15:00,97.87,98.03,97.85,98.03,14929.0,93.4654,93.6182,93.4463,93.6182,14929.0
2022-10-31 13:20:00,98.03,98.11,98.01,98.06,23636.0,93.6182,93.6946,93.5991,93.6469,23636.0
2022-10-31 13:25:00,98.05,98.2,98.04,98.18,30077.0,93.6373,93.7806,93.6278,93.7615,30077.0
2022-10-31 13:30:00,98.18,98.2,98.15,98.17,35707.0,93.7615,93.7806,93.7328,93.7519,35707.0
2022-10-31 13:35:00,98.18,98.22,98.15,98.17,10201.0,93.7615,93.7997,93.7328,93.7519,10201.0
2022-10-31 13:40:00,98.15,98.15,98.03,98.09,40370.0,93.7328,93.7328,93.6182,93.6755,40370.0
2022-10-31 13:45:00,98.11,98.11,98.03,98.08,12106.0,93.6946,93.6946,93.6182,93.666,12106.0
2022-10-31 13:50:00,98.06,98.1,97.99,98.02,18036.0,93.6469,93.6851,93.58,93.6087,18036.0
2022-10-31 13:55:00,98.05,98.14,98.04,98.13,228942.0,93.6373,93.7233,93.6278,93.7137,228942.0
2022-10-31 14:00:00,98.12,98.23,98.11,98.2,49431.0,93.7042,93.8092,93.6946,93.7806,49431.0
2022-10-31 14:05:00,98.2,98.2,98.07,98.11,39337.0,93.7806,93.7806,93.6564,93.6946,39337.0
2022-10-31 14:10:00,98.07,98.11,98.02,98.07,34415.0,93.6564,93.6946,93.6087,93.6564,34415.0
2022-10-31 14:15:00,98.07,98.14,98.02,98.13,38330.0,93.6564,93.7233,93.6087,93.7137,38330.0
2022-10-31 14:20:00,98.11,98.16,98.1,98.14,10838.0,93.6946,93.7424,93.6851,93.7233,10838.0
2022-10-31 14:25:00,98.13,98.19,98.09,98.09,16269.0,93.7137,93.771,93.6755,93.6755,16269.0
2022-10-31 14:30:00,98.08,98.16,98.06,98.14,49704.0,93.666,93.7424,93.6469,93.7233,49704.0
2022-10-31 14:35:00,98.13,98.31,98.12,98.29,85922.0,93.7137,93.8856,93.7042,93.8665,85922.0
2022-10-31 14:40:00,98.28,98.3,98.2,98.22,15934.0,93.857,93.8761,93.7806,93.7997,15934.0
2022-10-31 14:45:00,98.22,98.27,98.08,98.13,28416.0,93.7997,93.8474,93.666,93.7137,28416.0
2022-10-31 14:50:00,98.12,98.21,98.12,98.19,47267.0,93.7042,93.7901,93.7042,93.771,47267.0
2022-10-31 14:55:00,98.18,98.21,97.95,98.05,91357.0,93.7615,93.7901,93.5418,93.6373,91357.0
2022-10-31 15:00:00,98.06,98.06,97.91,97.93,76701.0,93.6469,93.6469,93.5036,93.5227,76701.0
2022-10-31 15:05:00,97.91,97.99,97.79,97.81,53094.0,93.5036,93.58,93.389,93.4081,53094.0
2022-10-31 15:10:00,97.82,98.08,97.82,98.06,39302.0,93.4177,93.666,93.4177,93.6469,39302.0
2022-10-31 15:15:00,98.07,98.13,98.0,98.11,38885.0,93.6564,93.7137,93.5896,93.6946,38885.0
2022-10-31 15:20:00,98.11,98.19,98.03,98.15,36590.0,93.6946,93.771,93.6182,93.7328,36590.0
2022-10-31 15:25:00,98.15,98.19,98.13,98.17,31852.0,93.7328,93.771,93.7137,93.7519,31852.0
2022-10-31 15:30:00,98.16,98.23,98.1,98.23,92056.0,93.7424,93.8092,93.6851,93.8092,92056.0
2022-10-31 15:35:00,98.23,98.29,98.2,98.26,98081.0,93.8092,93.8665,93.7806,93.8379,98081.0
2022-10-31 15:40:00,98.27,98.32,98.26,98.29,40557.0,93.8474,93.8952,93.8379,93.8665,40557.0
2022-10-31 15:45:00,98.28,98.32,98.2,98.22,66571.0,93.857,93.8952,93.7806,93.7997,66571.0
2022-10-31 15:50:00,98.2,98.2,97.92,97.92,107025.0,93.7806,93.7806,93.5132,93.5132,107025.0
2022-10-31 15:55:00,97.92,98.0,97.78,97.92,382705.0,93.5132,93.5896,93.3795,93.5132,382705.0
2022-11-01 09:30:00,98.92,98.99,98.48,98.51,158808.0,94.4682,94.535,94.048,94.0766,158808.0
2022-11-01 09:35:00,98.47,98.61,98.33,98.5,85167.0,94.0384,94.1721,93.9047,94.0671,85167.0
2022-11-01 09:40:00,98.53,98.65,98.35,98.47,133457.0,94.0957,94.2103,93.9238,94.0384,133457.0
2022-11-01 09:45:00,98.45,98.6,98.2,98.47,118414.0,94.0193,94.1626,93.7806,94.0384,118414.0
2022-11-01 09:50:00,98.46,98.64,98.31,98.58,44760.0,94.0289,94.2008,93.8856,94.1435,44760.0
2022-11-01 09:55:00,98.6,98.72,98.57,98.63,20520.0,94.1626,94.2772,94.1339,94.1912,20520.0
2022-11-01 10:00:00,98.63,98.68,98.1,98.11,105179.0,94.1912,94.239,93.6851,93.6946,105179.0
2022-11-01 10:05:00,98.11,98.23,97.99,98.0,22301.0,93.6946,93.8092,93.58,93.5896,22301.0
2022-11-01 10:10:00,97.97,98.26,97.97,98.19,53677.0,93.5609,93.8379,93.5609,93.771,53677.0
2022-11-01 10:15:00,98.16,98.37,98.16,98.19,82243.0,93.7424,93.9429,93.7424,93.771,82243.0
2022-11-01 10:20:00,98.19,98.5,98.07,98.31,43689.0,93.771,94.0671,93.6564,93.8856,43689.0
2022-11-01 10:25:00,98.31,98.38,98.15,98.36,23954.0,93.8856,93.9525,93.7328,93.9334,23954.0
2022-11-01 10:30:00,98.4,98.46,98.22,98.44,31462.0,93.9716,94.0289,93.7997,94.0098,31462.0
2022-11-01 10:35:00,98.49,98.54,98.25,98.25,55849.0,94.0575,94.1053,93.8283,93.8283,55849.0
2022-11-01 10:40:00,98.25,98.25,97.89,97.97,46128.0,93.8283,93.8283,93.4845,93.5609,46128.0
2022-11-01 10:45:00,97.98,98.15,97.91,98.13,37883.0,93.5705,93.7328,93.5036,93.7137,37883.0
2022-11-01 10:50:00,98.15,98.23,98.08,98.23,277611.0,93.7328,93.8092,93.666,93.8092,277611.0
2022-11-01 10:55:00,98.24,98.27,97.94,98.05,37722.0,93.8188,93.8474,93.5323,93.6373,37722.0
2022-11-01 11:00:00,98.06,98.27,98.02,98.25,221876.0,93.6469,93.8474,93.6087,93.8283,221876.0
2022-11-01 11:05:00,98.25,98.27,98.08,98.18,44158.0,93.8283,93.8474,93.666,93.7615,44158.0
2022-11-01 11:10:00,98.18,98.25,98.14,98.24,135837.0,93.7615,93.8283,93.7233,93.8188,135837.0
2022-11-01 11:15:00,98.23,98.3,98.02,98.02,40623.0,93.8092,93.8761,93.6087,93.6087,40623.0
2022-11-01 11:20:00,98.0,98.13,97.94,98.0,21706.0,93.5896,93.7137,93.5323,93.5896,21706.0
2022-11-01 11:25:00,97.99,98.22,97.95,98.2,14222.0,93.58,93.7997,93.5418,93.7806,14222.0
2022-11-01 11:30:00,98.21,98.29,98.17,98.22,46009.0,93.7901,93.8665,93.7519,93.7997,46009.0
2022-11-01 11:35:00,98.23,98.25,97.81,97.84,51120.0,93.8092,93.8283,93.4081,93.4368,51120.0
2022-11-01 11:40:00,97.86,97.95,97.83,97.86,11909.0,93.4559,93.5418,93.4272,93.4559,11909.0
2022-11-01 11:45:00,97.91,98.11,97.86,98.07,63823.0,93.5036,93.6946,93.4559,93.6564,63823.0
2022-11-01 11:50:00,98.06,98.14,98.01,98.13,12471.0,93.6469,93.7233,93.5991,93.7137,12471.0
2022-11-01 11:55:00,98.14,98.23,98.07,98.21,21322.0,93.7233,93.8092,93.6564,93.7901,21322.0
2022-11-01 12:00:00,98.2,98.29,98.17,98.28,15389.0,93.7806,93.8665,93.7519,93.857,15389.0
2022-11-01 12:05:00,98.3,98.61,98.29,98.32,45056.0,93.8761,94.1721,93.8665,93.8952,45056.0
2022-11-01 12:10:00,98.33,98.44,98.22,98.29,13193.0,93.9047,94.0098,93.7997,93.8665,13193.0
2022-11-01 12:15:00,98.29,98.29,98.2,98.24,7908.0,93.8665,93.8665,93.7806,93.8188,7908.0
2022-11-01 12:20:00,98.24,98.36,98.16,98.24,39755.0,93.8188,93.9334,93.7424,93.8188,39755.0
2022-11-01 12:25:00,98.24,98.34,98.23,98.28,27657.0,93.8188,93.9143,93.8092,93.857,27657.0
2022-11-01 12:30:00,98.27,98.4,98.26,98.33,17946.0,93.8474,93.9716,93.8379,93.9047,17946.0
2022-11-01 12:35:00,98.36,98.42,98.26,98.42,33491.0,93.9334,93.9907,93.8379,93.9907,33491.0
2022-11-01 12:40:00,98.42,98.52,98.35,98.52,21243.0,93.9907,94.0862,93.9238,94.0862,21243.0
2022-11-01 12:45:00,98.51,98.66,98.51,98.65,138720.0,94.0766,94.2199,94.0766,94.2103,138720.0
2022-11-01 12:50:00,98.66,98.67,98.53,98.59,29825.0,94.2199,94.2294,94.0957,94.153,29825.0
2022-11-01 12:55:00,98.6,98.61,98.51,98.61,9995.0,94.1626,94.1721,94.0766,94.1721,9995.0
2022-11-01 13:00:00,98.6,98.63,98.55,98.62,17283.0,94.1626,94.1912,94.1148,94.1817,17283.0
2022-11-01 13:05:00,98.62,98.7,98.57,98.58,13359.0,94.1817,94.2581,94.1339,94.1435,13359.0
2022-11-01 13:10:00,98.61,98.84,98.6,98.78,21569.0,94.1721,94.3918,94.1626,94.3345,21569.0
2022-11-01 13:15:00,98.78,98.84,98.75,98.81,8163.0,94.3345,94.3918,94.3058,94.3631,8163.0
2022-11-01 13:20:00,98.83,98.89,98.76,98.78,28441.0,94.3822,94.4395,94.3154,94.3345,28441.0
2022-11-01 13:25:00,98.77,98.83,98.75,98.78,14781.0,94.3249,94.3822,94.3058,94.3345,14781.0
2022-11-01 13:30:00,98.77,98.79,98.69,98.71,13809.0,94.3249,94.344,94.2485,94.2676,13809.0
2022-11-01 13:35:00,98.71,98.71,98.61,98.64,9044.0,94.2676,94.2676,94.1721,94.2008,9044.0
2022-11-01 13:40:00,98.63,98.75,98.62,98.71,40298.0,94.1912,94.3058,94.1817,94.2676,40298.0
2022-11-01 13:45:00,98.72,98.8,98.69,98.75,39642.0,94.2772,94.3536,94.2485,94.3058,39642.0
2022-11-01 13:50:00,98.76,98.82,98.73,98.74,14808.0,94.3154,94.3727,94.2867,94.2963,14808.0
2022-11-01 13:55:00,98.73,98.81,98.68,98.81,68499.0,94.2867,94.3631,94.239,94.3631,68499.0
2022-11-01 14:00:00,98.81,98.85,98.7,98.73,46327.0,94.3631,94.4013,94.2581,94.2867,46327.0
2022-11-01 14:05:00,98.72,98.75,98.65,98.73,87937.0,94.2772,94.3058,94.2103,94.2867,87937.0
2022-11-01 14:10:00,98.73,98.76,98.66,98.67,77937.0,94.2867,94.3154,94.2199,94.2294,77937.0
2022-11-01 14:15:00,98.67,98.7,98.62,98.63,23191.0,94.2294,94.2581,94.1817,94.1912,23191.0
2022-11-01 14:20:00,98.6,98.63,98.55,98.59,35057.0,94.1626,94.1912,94.1148,94.153,35057.0
2022-11-01 14:25:00,98.58,98.61,98.51,98.6,23165.0,94.1435,94.1721,94.0766,94.1626,23165.0
2022-11-01 14:30:00,98.6,98.61,98.38,98.44,40381.0,94.1626,94.1721,93.9525,94.0098,40381.0
2022-11-01 14:35:00,98.44,98.54,98.44,98.5,123232.0,94.0098,94.1053,94.0098,94.0671,123232.0
2022-11-01 14:40:00,98.5,98.54,98.36,98.41,13278.0,94.0671,94.1053,93.9334,93.9811,13278.0
2022-11-01 14:45:00,98.42,98.43,98.3,98.34,13679.0,93.9907,94.0002,93.8761,93.9143,13679.0
2022-11-01 14:50:00,98.34,98.43,98.33,98.4,17766.0,93.9143,94.0002,93.9047,93.9716,17766.0
2022-11-01 14:55:00,98.4,98.55,98.4,98.51,125961.0,93.9716,94.1148,93.9716,94.0766,125961.0
2022-11-01 15:00:00,98.5,98.5,98.42,98.48,163143.0,94.0671,94.0671,93.9907,94.048,163143.0
2022-11-01 15:05:00,98.47,98.54,98.45,98.5,126725.0,94.0384,94.1053,94.0193,94.0671,126725.0
2022-11-01 15:10:00,98.5,98.5,98.33,98.35,34579.0,94.0671,94.0671,93.9047,93.9238,34579.0
2022-11-01 15:15:00,98.34,98.35,98.22,98.27,38612.0,93.9143,93.9238,93.7997,93.8474,38612.0
2022-11-01 15:20:00,98.27,98.35,98.27,98.31,32305.0,93.8474,93.9238,93.8474,93.8856,32305.0
2022-11-01 15:25:00,98.29,98.3,98.14,98.14,41710.0,93.8665,93.8761,93.7233,93.7233,41710.0
2022-11-01 15:30:00,98.18,98.22,98.11,98.14,21557.0,93.7615,93.7997,93.6946,93.7233,21557.0
2022-11-01 15:35:00,98.15,98.21,98.09,98.09,59151.0,93.7328,93.7901,93.6755,93.6755,59151.0
2022-11-01 15:40:00,98.09,98.22,98.07,98.22,54759.0,93.6755,93.7997,93.6564,93.7997,54759.0
2022-11-01 15:45:00,98.21,98.34,98.15,98.33,84303.0,93.7901,93.9143,93.7328,93.9047,84303.0
2022-11-01 15:50:00,98.33,98.41,98.24,98.39,95676.0,93.9047,93.9811,93.8188,93.962,95676.0
2022-11-01 15:55:00,98.37,98.4,98.26,98.31,279980.0,93.9429,93.9716,93.8379,93.8856,279980.0
2022-11-02 09:30:00,97.71,97.77,97.09,97.26,133719.0,93.3126,93.3699,92.7205,92.8829,133719.0
2022-11-02 09:35:00,97.19,97.2,96.95,96.97,45771.0,92.816,92.8256,92.5868,92.6059,45771.0
2022-11-02 09:40:00,96.97,97.16,96.89,97.01,31558.0,92.6059,92.7874,92.5295,92.6441,31558.0
2022-11-02 09:45:00,97.02,97.17,96.93,96.96,21466.0,92.6537,92.7969,92.5677,92.5964,21466.0
2022-11-02 09:50:00,96.93,97.14,96.91,97.09,30971.0,92.5677,92.7683,92.5486,92.7205,30971.0
2022-11-02 09:55:00,97.07,97.17,96.94,96.95,23346.0,92.7014,92.7969,92.5773,92.5868,23346.0
2022-11-02 10:00:00,97.01,97.18,96.98,97.16,45081.0,92.6441,92.8065,92.6155,92.7874,45081.0
2022-11-02 10:05:00,97.18,97.23,96.85,96.92,16886.0,92.8065,92.8542,92.4913,92.5582,16886.0
2022-11-02 10:10:00,96.91,96.95,96.76,96.77,19356.0,92.5486,92.5868,92.4054,92.4149,19356.0
2022-11-02 10:15:00,96.77,96.91,96.75,96.9,18082.0,92.4149,92.5486,92.3958,92.5391,18082.0
2022-11-02 10:20:00,96.87,96.96,96.81,96.93,10708.0,92.5104,92.5964,92.4531,92.5677,10708.0
2022-11-02 10:25:00,96.89,96.95,96.8,96.85,57019.0,92.5295,92.5868,92.4436,92.4913,57019.0
2022-11-02 10:30:00,96.88,97.01,96.87,97.0,18123.0,92.52,92.6441,92.5104,92.6346,18123.0
2022-11-02 10:35:00,97.0,97.0,96.89,96.9,9261.0,92.6346,92.6346,92.5295,92.5391,9261.0
2022-11-02 10:40:00,96.92,97.04,96.87,97.01,28173.0,92.5582,92.6728,92.5104,92.6441,28173.0
2022-11-02 10:45:00,96.98,97.1,96.97,97.07,21103.0,92.6155,92.7301,92.6059,92.7014,21103.0
2022-11-02 10:50:00,97.06,97.15,96.94,97.13,39293.0,92.6919,92.7778,92.5773,92.7587,39293.0
2022-11-02 10:55:00,97.13,97.22,97.12,97.15,31943.0,92.7587,92.8447,92.7492,92.7778,31943.0
2022-11-02 11:00:00,97.16,97.25,97.14,97.14,11659.0,92.7874,92.8733,92.7683,92.7683,11659.0
2022-11-02 11:05:00,97.15,97.17,97.09,97.15,26985.0,92.7778,92.7969,92.7205,92.7778,26985.0
2022-11-02 11:10:00,97.13,97.16,97.03,97.04,15372.0,92.7587,92.7874,92.6632,92.6728,15372.0
2022-11-02 11:15:00,97.04,97.06,96.98,97.0,5837.0,92.6728,92.6919,92.6155,92.6346,5837.0
2022-11-02 11:20:00,97.01,97.04,96.92,97.04,7589.0,92.6441,92.6728,92.5582,92.6728,7589.0
2022-11-02 11:25:00,97.05,97.08,96.93,96.98,27909.0,92.6823,92.711,92.5677,92.6155,27909.0
2022-11-02 11:30:00,96.97,97.03,96.89,97.03,53773.0,92.6059,92.6632,92.5295,92.6632,53773.0
2022-11-02 11:35:00,97.02,97.12,96.99,97.02,29199.0,92.6537,92.7492,92.625,92.6537,29199.0
2022-11-02 11:40:00,97.0,97.08,96.96,96.99,19533.0,92.6346,92.711,92.5964,92.625,19533.0
2022-11-02 11:45:00,97.01,97.05,96.98,97.05,18107.0,92.6441,92.6823,92.6155,92.6823,18107.0
2022-11-02 11:50:00,97.06,97.07,97.01,97.03,24485.0,92.6919,92.7014,92.6441,92.6632,24485.0
2022-11-02 11:55:00,97.04,97.07,96.91,96.93,26038.0,92.6728,92.7014,92.5486,92.5677,26038.0
2022-11-02 12:00:00,96.91,96.94,96.88,96.91,7995.0,92.5486,92.5773,92.52,92.5486,7995.0
2022-11-02 12:05:00,96.92,96.94,96.71,96.74,24492.0,92.5582,92.5773,92.3576,92.3863,24492.0
2022-11-02 12:10:00,96.74,96.75,96.65,96.68,8240.0,92.3863,92.3958,92.3003,92.329,8240.0
2022-11-02 12:15:00,96.66,96.67,96.52,96.57,11681.0,92.3099,92.3194,92.1762,92.2239,11681.0
2022-11-02 12:20:00,96.58,96.59,96.51,96.52,13580.0,92.2335,92.243,92.1666,92.1762,13580.0
2022-11-02 12:25:00,96.53,96.65,96.52,96.58,24729.0,92.1857,92.3003,92.1762,92.2335,24729.0
2022-11-02 12:30:00,96.58,96.65,96.58,96.6,26868.0,92.2335,92.3003,92.2335,92.2526,26868.0
2022-11-02 12:35:00,96.6,96.61,96.45,96.47,25717.0,92.2526,92.2621,92.1093,92.1284,25717.0
2022-11-02 12:40:00,96.47,96.65,96.46,96.65,21392.0,92.1284,92.3003,92.1189,92.3003,21392.0
2022-11-02 12:45:00,96.65,96.71,96.64,96.71,12630.0,92.3003,92.3576,92.2908,92.3576,12630.0
2022-11-02 12:50:00,96.71,96.79,96.71,96.78,30478.0,92.3576,92.434,92.3576,92.4245,30478.0
2022-11-02 12:55:00,96.8,96.86,96.78,96.79,15196.0,92.4436,92.5009,92.4245,92.434,15196.0
2022-11-02 13:00:00,96.79,96.8,96.72,96.72,8485.0,92.434,92.4436,92.3672,92.3672,8485.0
2022-11-02 13:05:00,96.76,96.78,96.7,96.74,43702.0,92.4054,92.4245,92.3481,92.3863,43702.0
2022-11-02 13:10:00,96.76,96.8,96.68,96.7,226170.0,92.4054,92.4436,92.329,92.3481,226170.0
2022-11-02 13:15:00,96.69,96.77,96.68,96.76,10880.0,92.3385,92.4149,92.329,92.4054,10880.0
2022-11-02 13:20:00,96.75,96.75,96.67,96.67,15442.0,92.3958,92.3958,92.3194,92.3194,15442.0
2022-11-02 13:25:00,96.65,96.69,96.63,96.66,10213.0,92.3003,92.3385,92.2812,92.3099,10213.0
2022-11-02 13:30:00,96.67,96.69,96.63,96.69,16513.0,92.3194,92.3385,92.2812,92.3385,16513.0
2022-11-02 13:35:00,96.66,96.81,96.62,96.81,22989.0,92.3099,92.4531,92.2717,92.4531,22989.0
2022-11-02 13:40:00,96.81,96.94,96.81,96.86,13141.0,92.4531,92.5773,92.4531,92.5009,13141.0
2022-11-02 13:45:00,96.86,97.0,96.86,96.99,56055.0,92.5009,92.6346,92.5009,92.625,56055.0
2022-11-02 13:50:00,97.0,97.06,96.93,96.99,40873.0,92.6346,92.6919,92.5677,92.625,40873.0
2022-11-02 13:55:00,96.99,97.0,96.85,96.95,17598.0,92.625,92.6346,92.4913,92.5868,17598.0
2022-11-02 14:00:00,96.99,98.13,96.91,98.03,68424.0,92.625,93.7137,92.5486,93.6182,68424.0
2022-11-02 14:05:00,98.02,98.34,97.97,98.34,25311.0,93.6087,93.9143,93.5609,93.9143,25311.0
2022-11-02 14:10:00,98.33,98.38,97.95,98.26,36302.0,93.9047,93.9525,93.5418,93.8379,36302.0
2022-11-02 14:15:00,98.31,98.38,97.81,97.99,46293.0,93.8856,93.9525,93.4081,93.58,46293.0
2022-11-02 14:20:00,98.05,98.25,97.93,98.21,23818.0,93.6373,93.8283,93.5227,93.7901,23818.0
2022-11-02 14:25:00,98.28,98.56,98.18,98.56,21641.0,93.857,94.1244,93.7615,94.1244,21641.0
2022-11-02 14:30:00,98.59,98.63,98.02,98.26,46009.0,94.153,94.1912,93.6087,93.8379,46009.0
2022-11-02 14:35:00,98.18,98.57,96.94,97.27,240823.0,93.7615,94.1339,92.5773,92.8924,240823.0
2022-11-02 14:40:00,97.26,97.98,97.03,97.59,174066.0,92.8829,93.5705,92.6632,93.198,174066.0
2022-11-02 14:45:00,97.58,97.73,96.98,97.04,117492.0,93.1885,93.3317,92.6155,92.6728,117492.0
2022-11-02 14:50:00,97.03,97.16,95.98,96.24,159202.0,92.6632,92.7874,91.6605,91.9088,159202.0
2022-11-02 14:55:00,96.25,96.47,96.1,96.32,93424.0,91.9183,92.1284,91.7751,91.9852,93424.0
2022-11-02 15:00:00,96.29,96.55,96.2,96.31,367072.0,91.9565,92.2048,91.8706,91.9756,367072.0
2022-11-02 15:05:00,96.33,96.89,96.24,96.79,368177.0,91.9947,92.5295,91.9088,92.434,368177.0
2022-11-02 15:10:00,96.8,96.8,96.38,96.4,45826.0,92.4436,92.4436,92.0425,92.0616,45826.0
2022-11-02 15:15:00,96.36,96.36,95.75,95.75,84055.0,92.0234,92.0234,91.4408,91.4408,84055.0
2022-11-02 15:20:00,95.74,95.74,95.37,95.4,78247.0,91.4313,91.4313,91.0779,91.1066,78247.0
2022-11-02 15:25:00,95.39,95.44,94.93,95.2,133089.0,91.097,91.1448,90.6577,90.9156,133089.0
2022-11-02 15:30:00,95.17,95.29,95.02,95.15,87193.0,90.8869,91.0015,90.7437,90.8678,87193.0
2022-11-02 15:35:00,95.12,95.53,95.05,95.41,73811.0,90.8392,91.2307,90.7723,91.1161,73811.0
2022-11-02 15:40:00,95.37,95.48,95.26,95.41,68905.0,91.0779,91.183,90.9729,91.1161,68905.0
2022-11-02 15:45:00,95.41,95.41,95.17,95.27,88636.0,91.1161,91.1161,90.8869,90.9824,88636.0
2022-11-02 15:50:00,95.29,95.29,94.91,95.01,90547.0,91.0015,91.0015,90.6386,90.7341,90547.0
2022-11-02 15:55:00,95.01,95.16,94.95,94.98,126775.0,90.7341,90.8774,90.6768,90.7055,126775.0
2022-11-03 09:30:00,93.9,94.0,93.32,93.35,204588.0,89.6741,89.7696,89.1202,89.1488,204588.0
2022-11-03 09:35:00,93.37,93.64,93.22,93.58,59087.0,89.1679,89.4258,89.0247,89.3685,59087.0
2022-11-03 09:40:00,93.52,93.98,93.37,93.83,73574.0,89.3112,89.7505,89.1679,89.6072,73574.0
2022-11-03 09:45:00,93.82,93.83,93.4,93.42,82927.0,89.5977,89.6072,89.1966,89.2157,82927.0
2022-11-03 09:50:00,93.4,93.43,93.1,93.16,52551.0,89.1966,89.2252,88.9101,88.9674,52551.0
2022-11-03 09:55:00,93.19,93.24,93.0,93.01,44158.0,88.996,89.0438,88.8146,88.8241,44158.0
2022-11-03 10:00:00,93.03,93.58,93.01,93.53,119747.0,88.8432,89.3685,88.8241,89.3207,119747.0
2022-11-03 10:05:00,93.51,93.55,93.25,93.25,91968.0,89.3016,89.3398,89.0533,89.0533,91968.0
2022-11-03 10:10:00,93.26,93.66,93.21,93.66,68181.0,89.0629,89.4449,89.0151,89.4449,68181.0
2022-11-03 10:15:00,93.67,93.85,93.56,93.73,64277.0,89.4544,89.6263,89.3494,89.5117,64277.0
2022-11-03 10:20:00,93.77,94.01,93.72,93.87,58080.0,89.5499,89.7791,89.5022,89.6454,58080.0
2022-11-03 10:25:00,93.87,94.18,93.87,94.15,45434.0,89.6454,89.9415,89.6454,89.9128,45434.0
2022-11-03 10:30:00,94.16,94.16,93.8,93.82,45470.0,89.9224,89.9224,89.5786,89.5977,45470.0
2022-11-03 10:35:00,93.87,94.02,93.78,93.99,43236.0,89.6454,89.7887,89.5595,89.76,43236.0
2022-11-03 10:40:00,93.98,94.25,93.95,94.21,65592.0,89.7505,90.0083,89.7218,89.9701,65592.0
2022-11-03 10:45:00,94.2,94.43,94.2,94.43,29676.0,89.9606,90.1802,89.9606,90.1802,29676.0
2022-11-03 10:50:00,94.43,94.44,94.25,94.4,23839.0,90.1802,90.1898,90.0083,90.1516,23839.0
2022-11-03 10:55:00,94.38,94.63,94.36,94.6,29418.0,90.1325,90.3712,90.1134,90.3426,29418.0
2022-11-03 11:00:00,94.61,94.64,94.4,94.42,26976.0,90.3521,90.3808,90.1516,90.1707,26976.0
2022-11-03 11:05:00,94.41,94.47,94.33,94.36,34569.0,90.1611,90.2184,90.0847,90.1134,34569.0
2022-11-03 11:10:00,94.37,94.58,94.23,94.24,23722.0,90.1229,90.3235,89.9892,89.9988,23722.0
2022-11-03 11:15:00,94.26,94.33,94.09,94.28,86879.0,90.0179,90.0847,89.8555,90.037,86879.0
2022-11-03 11:20:00,94.27,94.4,94.25,94.28,46369.0,90.0274,90.1516,90.0083,90.037,46369.0
2022-11-03 11:25:00,94.27,94.47,94.21,94.31,56653.0,90.0274,90.2184,89.9701,90.0656,56653.0
2022-11-03 11:30:00,94.31,94.41,94.14,94.22,37921.0,90.0656,90.1611,89.9033,89.9797,37921.0
2022-11-03 11:35:00,94.22,94.54,94.22,94.52,65130.0,89.9797,90.2853,89.9797,90.2662,65130.0
2022-11-03 11:40:00,94.53,94.55,94.37,94.4,52230.0,90.2757,90.2948,90.1229,90.1516,52230.0
2022-11-03 11:45:00,94.4,94.58,94.4,94.41,28256.0,90.1516,90.3235,90.1516,90.1611,28256.0
2022-11-03 11:50:00,94.39,94.46,94.29,94.36,27716.0,90.142,90.2089,90.0465,90.1134,27716.0
2022-11-03 11:55:00,94.35,94.38,94.26,94.35,43969.0,90.1038,90.1325,90.0179,90.1038,43969.0
2022-11-03 12:00:00,94.35,94.53,94.27,94.53,32889.0,90.1038,90.2757,90.0274,90.2757,32889.0
2022-11-03 12:05:00,94.51,94.59,94.41,94.46,30996.0,90.2566,90.333,90.1611,90.2089,30996.0
2022-11-03 12:10:00,94.44,94.64,94.42,94.57,16555.0,90.1898,90.3808,90.1707,90.3139,16555.0
2022-11-03 12:15:00,94.56,94.73,94.56,94.7,19859.0,90.3044,90.4667,90.3044,90.4381,19859.0
2022-11-03 12:20:00,94.69,94.69,94.56,94.59,17848.0,90.4285,90.4285,90.3044,90.333,17848.0
2022-11-03 12:25:00,94.6,94.76,94.56,94.67,16291.0,90.3426,90.4954,90.3044,90.4094,16291.0
2022-11-03 12:30:00,94.67,94.75,94.61,94.7,21542.0,90.4094,90.4858,90.3521,90.4381,21542.0
2022-11-03 12:35:00,94.65,94.66,94.47,94.58,19285.0,90.3903,90.3999,90.2184,90.3235,19285.0
2022-11-03 12:40:00,94.58,94.85,94.56,94.85,31020.0,90.3235,90.5813,90.3044,90.5813,31020.0
2022-11-03 12:45:00,94.83,94.92,94.8,94.87,25230.0,90.5622,90.6482,90.5336,90.6004,25230.0
2022-11-03 12:50:00,94.87,95.05,94.86,95.02,20789.0,90.6004,90.7723,90.5909,90.7437,20789.0
2022-11-03 12:55:00,94.99,95.1,94.98,95.04,14620.0,90.715,90.8201,90.7055,90.7628,14620.0
2022-11-03 13:00:00,95.03,95.08,94.91,94.96,13695.0,90.7532,90.801,90.6386,90.6864,13695.0
2022-11-03 13:05:00,94.95,95.04,94.86,95.0,38677.0,90.6768,90.7628,90.5909,90.7246,38677.0
2022-11-03 13:10:00,94.98,94.99,94.91,94.95,15407.0,90.7055,90.715,90.6386,90.6768,15407.0
2022-11-03 13:15:00,94.95,95.05,94.93,94.93,30510.0,90.6768,90.7723,90.6577,90.6577,30510.0
2022-11-03 13:20:00,94.94,94.98,94.75,94.8,28206.0,90.6673,90.7055,90.4858,90.5336,28206.0
2022-11-03 13:25:00,94.8,94.87,94.77,94.87,19253.0,90.5336,90.6004,90.5049,90.6004,19253.0
2022-11-03 13:30:00,94.86,94.88,94.72,94.76,22034.0,90.5909,90.61,90.4572,90.4954,22034.0
2022-11-03 13:35:00,94.76,94.83,94.68,94.83,12152.0,90.4954,90.5622,90.419,90.5622,12152.0
2022-11-03 13:40:00,94.84,94.85,94.71,94.71,13641.0,90.5718,90.5813,90.4476,90.4476,13641.0
2022-11-03 13:45:00,94.73,94.82,94.7,94.78,28158.0,90.4667,90.5527,90.4381,90.5145,28158.0
2022-11-03 13:50:00,94.79,94.79,94.68,94.75,18229.0,90.524,90.524,90.419,90.4858,18229.0
2022-11-03 13:55:00,94.75,94.8,94.65,94.68,62926.0,90.4858,90.5336,90.3903,90.419,62926.0
2022-11-03 14:00:00,94.69,94.73,94.58,94.61,58085.0,90.4285,90.4667,90.3235,90.3521,58085.0
2022-11-03 14:05:00,94.62,94.76,94.61,94.7,66849.0,90.3617,90.4954,90.3521,90.4381,66849.0
2022-11-03 14:10:00,94.69,94.71,94.56,94.65,14600.0,90.4285,90.4476,90.3044,90.3903,14600.0
2022-11-03 14:15:00,94.65,94.69,94.61,94.69,39231.0,90.3903,90.4285,90.3521,90.4285,39231.0
2022-11-03 14:20:00,94.7,94.87,94.69,94.84,65985.0,90.4381,90.6004,90.4285,90.5718,65985.0
2022-11-03 14:25:00,94.84,94.9,94.82,94.89,20170.0,90.5718,90.6291,90.5527,90.6195,20170.0
2022-11-03 14:30:00,94.88,94.97,94.83,94.87,23724.0,90.61,90.6959,90.5622,90.6004,23724.0
2022-11-03 14:35:00,94.88,94.9,94.75,94.79,15946.0,90.61,90.6291,90.4858,90.524,15946.0
2022-11-03 14:40:00,94.8,94.84,94.76,94.77,57333.0,90.5336,90.5718,90.4954,90.5049,57333.0
2022-11-03 14:45:00,94.77,94.89,94.77,94.86,40553.0,90.5049,90.6195,90.5049,90.5909,40553.0
2022-11-03 14:50:00,94.85,94.91,94.83,94.87,20856.0,90.5813,90.6386,90.5622,90.6004,20856.0
2022-11-03 14:55:00,94.87,94.95,94.83,94.95,38396.0,90.6004,90.6768,90.5622,90.6768,38396.0
2022-11-03 15:00:00,94.95,94.97,94.86,94.93,51377.0,90.6768,90.6959,90.5909,90.6577,51377.0
2022-11-03 15:05:00,94.93,94.95,94.84,94.89,30721.0,90.6577,90.6768,90.5718,90.6195,30721.0
2022-11-03 15:10:00,94.9,94.97,94.87,94.89,49552.0,90.6291,90.6959,90.6004,90.6195,49552.0
2022-11-03 15:15:00,94.88,94.92,94.85,94.86,46670.0,90.61,90.6482,90.5813,90.5909,46670.0
2022-11-03 15:20:00,94.86,94.91,94.82,94.87,25638.0,90.5909,90.6386,90.5527,90.6004,25638.0
2022-11-03 15:25:00,94.86,94.89,94.83,94.87,25702.0,90.5909,90.6195,90.5622,90.6004,25702.0
2022-11-03 15:30:00,94.87,94.99,94.84,94.97,124216.0,90.6004,90.715,90.5718,90.6959,124216.0
2022-11-03 15:35:00,94.97,94.98,94.81,94.87,84269.0,90.6959,90.7055,90.5431,90.6004,84269.0
2022-11-03 15:40:00,94.87,94.91,94.76,94.79,73046.0,90.6004,90.6386,90.4954,90.524,73046.0
2022-11-03 15:45:00,94.79,94.8,94.69,94.76,65696.0,90.524,90.5336,90.4285,90.4954,65696.0
2022-11-03 15:50:00,94.76,94.79,94.51,94.56,62734.0,90.4954,90.524,90.2566,90.3044,62734.0
2022-11-03 15:55:00,94.55,94.55,94.43,94.43,185169.0,90.2948,90.2948,90.1802,90.1802,185169.0
2022-11-04 09:30:00,95.58,95.8,95.44,95.74,144184.0,91.2785,91.4886,91.1448,91.4313,144184.0
2022-11-04 09:35:00,95.78,95.91,95.55,95.66,57753.0,91.4695,91.5936,91.2498,91.3549,57753.0
2022-11-04 09:40:00,95.62,95.62,95.06,95.09,118884.0,91.3167,91.3167,90.7819,90.8105,118884.0
2022-11-04 09:45:00,95.09,95.36,94.95,95.0,95011.0,90.8105,91.0684,90.6768,90.7246,95011.0
2022-11-04 09:50:00,95.0,95.26,94.85,95.21,66223.0,90.7246,90.9729,90.5813,90.9251,66223.0
2022-11-04 09:55:00,95.21,95.44,95.18,95.41,27988.0,90.9251,91.1448,90.8965,91.1161,27988.0
2022-11-04 10:00:00,95.42,95.54,95.18,95.25,52701.0,91.1257,91.2403,90.8965,90.9633,52701.0
2022-11-04 10:05:00,95.26,95.42,95.15,95.4,53814.0,90.9729,91.1257,90.8678,91.1066,53814.0
2022-11-04 10:10:00,95.39,95.93,95.37,95.92,91981.0,91.097,91.6127,91.0779,91.6032,91981.0
2022-11-04 10:15:00,95.93,96.01,95.76,95.8,28412.0,91.6127,91.6891,91.4504,91.4886,28412.0
2022-11-04 10:20:00,95.84,96.05,95.79,96.03,17322.0,91.5268,91.7273,91.479,91.7082,17322.0
2022-11-04 10:25:00,96.05,96.28,96.03,96.24,30112.0,91.7273,91.947,91.7082,91.9088,30112.0
2022-11-04 10:30:00,96.25,96.42,96.19,96.38,37608.0,91.9183,92.0807,91.861,92.0425,37608.0
2022-11-04 10:35:00,96.35,96.41,96.14,96.14,27875.0,92.0138,92.0711,91.8133,91.8133,27875.0
2022-11-04 10:40:00,96.16,96.43,96.14,96.14,29663.0,91.8324,92.0902,91.8133,91.8133,29663.0
2022-11-04 10:45:00,96.18,96.2,96.07,96.2,14385.0,91.8515,91.8706,91.7464,91.8706,14385.0
2022-11-04 10:50:00,96.22,96.22,95.97,96.09,18976.0,91.8897,91.8897,91.6509,91.7655,18976.0
2022-11-04 10:55:00,96.11,96.14,95.88,95.99,46321.0,91.7846,91.8133,91.565,91.67,46321.0
2022-11-04 11:00:00,96.03,96.16,96.02,96.09,20026.0,91.7082,91.8324,91.6987,91.7655,20026.0
2022-11-04 11:05:00,96.08,96.08,95.86,95.91,18800.0,91.756,91.756,91.5459,91.5936,18800.0
2022-11-04 11:10:00,95.91,96.06,95.82,95.95,15059.0,91.5936,91.7369,91.5077,91.6318,15059.0
2022-11-04 11:15:00,95.93,96.01,95.81,95.87,26556.0,91.6127,91.6891,91.4981,91.5554,26556.0
2022-11-04 11:20:00,95.84,95.96,95.82,95.89,30086.0,91.5268,91.6414,91.5077,91.5745,30086.0
2022-11-04 11:25:00,95.91,95.92,95.43,95.45,49053.0,91.5936,91.6032,91.1352,91.1543,49053.0
2022-11-04 11:30:00,95.46,95.64,95.44,95.45,39175.0,91.1639,91.3358,91.1448,91.1543,39175.0
2022-11-04 11:35:00,95.47,95.52,95.23,95.29,52264.0,91.1734,91.2212,90.9442,91.0015,52264.0
2022-11-04 11:40:00,95.27,95.27,95.09,95.14,35437.0,90.9824,90.9824,90.8105,90.8583,35437.0
2022-11-04 11:45:00,95.13,95.13,94.92,94.94,39491.0,90.8487,90.8487,90.6482,90.6673,39491.0
2022-11-04 11:50:00,94.95,94.95,94.58,94.71,38141.0,90.6768,90.6768,90.3235,90.4476,38141.0
2022-11-04 11:55:00,94.76,94.79,94.5,94.51,46275.0,90.4954,90.524,90.2471,90.2566,46275.0
2022-11-04 12:00:00,94.5,94.6,94.25,94.27,157815.0,90.2471,90.3426,90.0083,90.0274,157815.0
2022-11-04 12:05:00,94.25,94.54,94.21,94.52,56281.0,90.0083,90.2853,89.9701,90.2662,56281.0
2022-11-04 12:10:00,94.51,94.56,94.32,94.51,70743.0,90.2566,90.3044,90.0752,90.2566,70743.0
2022-11-04 12:15:00,94.47,94.76,94.43,94.74,74118.0,90.2184,90.4954,90.1802,90.4763,74118.0
2022-11-04 12:20:00,94.72,94.76,94.52,94.56,16253.0,90.4572,90.4954,90.2662,90.3044,16253.0
2022-11-04 12:25:00,94.57,94.86,94.56,94.83,42141.0,90.3139,90.5909,90.3044,90.5622,42141.0
2022-11-04 12:30:00,94.77,94.84,94.7,94.81,49550.0,90.5049,90.5718,90.4381,90.5431,49550.0
2022-11-04 12:35:00,94.8,94.8,94.45,94.46,27442.0,90.5336,90.5336,90.1993,90.2089,27442.0
2022-11-04 12:40:00,94.46,94.56,94.29,94.45,58032.0,90.2089,90.3044,90.0465,90.1993,58032.0
2022-11-04 12:45:00,94.44,94.51,94.34,94.4,38240.0,90.1898,90.2566,90.0943,90.1516,38240.0
2022-11-04 12:50:00,94.4,94.63,94.39,94.61,13374.0,90.1516,90.3712,90.142,90.3521,13374.0
2022-11-04 12:55:00,94.63,94.69,94.52,94.66,18266.0,90.3712,90.4285,90.2662,90.3999,18266.0
2022-11-04 13:00:00,94.61,94.76,94.56,94.76,28101.0,90.3521,90.4954,90.3044,90.4954,28101.0
2022-11-04 13:05:00,94.77,94.89,94.39,94.41,50931.0,90.5049,90.6195,90.142,90.1611,50931.0
2022-11-04 13:10:00,94.4,94.88,94.4,94.8,40510.0,90.1516,90.61,90.1516,90.5336,40510.0
2022-11-04 13:15:00,94.78,94.81,94.66,94.79,18465.0,90.5145,90.5431,90.3999,90.524,18465.0
2022-11-04 13:20:00,94.78,94.85,94.67,94.84,9042.0,90.5145,90.5813,90.4094,90.5718,9042.0
2022-11-04 13:25:00,94.83,94.85,94.66,94.74,18557.0,90.5622,90.5813,90.3999,90.4763,18557.0
2022-11-04 13:30:00,94.73,94.84,94.62,94.62,19716.0,90.4667,90.5718,90.3617,90.3617,19716.0
2022-11-04 13:35:00,94.62,94.84,94.61,94.74,16494.0,90.3617,90.5718,90.3521,90.4763,16494.0
2022-11-04 13:40:00,94.7,94.75,94.6,94.62,39193.0,90.4381,90.4858,90.3426,90.3617,39193.0
2022-11-04 13:45:00,94.59,94.75,94.57,94.75,16196.0,90.333,90.4858,90.3139,90.4858,16196.0
2022-11-04 13:50:00,94.75,94.76,94.6,94.73,33215.0,90.4858,90.4954,90.3426,90.4667,33215.0
2022-11-04 13:55:00,94.73,94.74,94.59,94.61,35610.0,90.4667,90.4763,90.333,90.3521,35610.0
2022-11-04 14:00:00,94.63,94.71,94.58,94.59,31165.0,90.3712,90.4476,90.3235,90.333,31165.0
2022-11-04 14:05:00,94.58,94.6,94.38,94.48,27847.0,90.3235,90.3426,90.1325,90.228,27847.0
2022-11-04 14:10:00,94.48,94.61,94.46,94.56,13178.0,90.228,90.3521,90.2089,90.3044,13178.0
2022-11-04 14:15:00,94.57,94.83,94.52,94.83,32526.0,90.3139,90.5622,90.2662,90.5622,32526.0
2022-11-04 14:20:00,94.83,94.98,94.76,94.98,41464.0,90.5622,90.7055,90.4954,90.7055,41464.0
2022-11-04 14:25:00,94.97,95.07,94.89,95.04,16021.0,90.6959,90.7914,90.6195,90.7628,16021.0
2022-11-04 14:30:00,95.05,95.1,94.99,95.06,32240.0,90.7723,90.8201,90.715,90.7819,32240.0
2022-11-04 14:35:00,95.05,95.13,95.0,95.1,30772.0,90.7723,90.8487,90.7246,90.8201,30772.0
2022-11-04 14:40:00,95.1,95.4,95.08,95.39,37384.0,90.8201,91.1066,90.801,91.097,37384.0
2022-11-04 14:45:00,95.39,95.39,95.19,95.24,32770.0,91.097,91.097,90.906,90.9538,32770.0
2022-11-04 14:50:00,95.28,95.37,95.27,95.35,32923.0,90.992,91.0779,90.9824,91.0588,32923.0
2022-11-04 14:55:00,95.36,95.52,95.35,95.45,41108.0,91.0684,91.2212,91.0588,91.1543,41108.0
2022-11-04 15:00:00,95.42,95.52,95.38,95.47,18916.0,91.1257,91.2212,91.0875,91.1734,18916.0
2022-11-04 15:05:00,95.48,95.69,95.48,95.66,58584.0,91.183,91.3835,91.183,91.3549,58584.0
2022-11-04 15:10:00,95.68,95.74,95.62,95.67,23132.0,91.374,91.4313,91.3167,91.3644,23132.0
2022-11-04 15:15:00,95.68,95.73,95.64,95.67,77653.0,91.374,91.4217,91.3358,91.3644,77653.0
2022-11-04 15:20:00,95.66,95.66,95.51,95.54,56168.0,91.3549,91.3549,91.2116,91.2403,56168.0
2022-11-04 15:25:00,95.52,95.65,95.49,95.57,18951.0,91.2212,91.3453,91.1925,91.2689,18951.0
2022-11-04 15:30:00,95.5,95.68,95.43,95.65,31340.0,91.2021,91.374,91.1352,91.3453,31340.0
2022-11-04 15:35:00,95.69,95.7,95.51,95.56,35461.0,91.3835,91.3931,91.2116,91.2594,35461.0
2022-11-04 15:40:00,95.56,95.77,95.51,95.76,37744.0,91.2594,91.4599,91.2116,91.4504,37744.0
2022-11-04 15:45:00,95.76,95.98,95.76,95.89,26598.0,91.4504,91.6605,91.4504,91.5745,26598.0
2022-11-04 15:50:00,95.91,95.96,95.71,95.74,54401.0,91.5936,91.6414,91.4026,91.4313,54401.0
2022-11-04 15:55:00,95.77,95.98,95.73,95.97,109874.0,91.4599,91.6605,91.4217,91.6509,109874.0
2022-11-07 09:30:00,96.42,96.86,96.42,96.63,86268.0,92.0807,92.5009,92.0807,92.2812,86268.0
2022-11-07 09:35:00,96.63,96.65,96.14,96.18,36853.0,92.2812,92.3003,91.8133,91.8515,36853.0
2022-11-07 09:40:00,96.17,96.34,96.13,96.2,48453.0,91.8419,92.0043,91.8037,91.8706,48453.0
2022-11-07 09:45:00,96.18,96.28,96.1,96.18,31723.0,91.8515,91.947,91.7751,91.8515,31723.0
2022-11-07 09:50:00,96.17,96.29,95.9,95.93,47546.0,91.8419,91.9565,91.5841,91.6127,47546.0
2022-11-07 09:55:00,95.91,95.94,95.71,95.81,48832.0,91.5936,91.6223,91.4026,91.4981,48832.0
2022-11-07 10:00:00,95.8,96.13,95.76,96.13,51542.0,91.4886,91.8037,91.4504,91.8037,51542.0
2022-11-07 10:05:00,96.13,96.23,96.0,96.11,27076.0,91.8037,91.8992,91.6796,91.7846,27076.0
2022-11-07 10:10:00,96.11,96.17,95.93,96.16,15218.0,91.7846,91.8419,91.6127,91.8324,15218.0
2022-11-07 10:15:00,96.14,96.39,96.13,96.29,79823.0,91.8133,92.052,91.8037,91.9565,79823.0
2022-11-07 10:20:00,96.24,96.24,95.92,96.1,47134.0,91.9088,91.9088,91.6032,91.7751,47134.0
2022-11-07 10:25:00,96.1,96.1,95.86,96.01,19248.0,91.7751,91.7751,91.5459,91.6891,19248.0
2022-11-07 10:30:00,96.02,96.05,95.91,95.94,25706.0,91.6987,91.7273,91.5936,91.6223,25706.0
2022-11-07 10:35:00,95.96,96.0,95.74,95.78,16725.0,91.6414,91.6796,91.4313,91.4695,16725.0
2022-11-07 10:40:00,95.8,95.98,95.71,95.93,37312.0,91.4886,91.6605,91.4026,91.6127,37312.0
2022-11-07 10:45:00,95.92,96.06,95.87,95.94,20524.0,91.6032,91.7369,91.5554,91.6223,20524.0
2022-11-07 10:50:00,95.89,96.08,95.86,96.04,34996.0,91.5745,91.756,91.5459,91.7178,34996.0
2022-11-07 10:55:00,96.03,96.06,95.96,96.04,7207.0,91.7082,91.7369,91.6414,91.7178,7207.0
2022-11-07 11:00:00,96.05,96.07,95.9,96.0,24217.0,91.7273,91.7464,91.5841,91.6796,24217.0
2022-11-07 11:05:00,96.04,96.15,95.92,96.04,17750.0,91.7178,91.8228,91.6032,91.7178,17750.0
2022-11-07 11:10:00,96.03,96.09,95.97,96.02,23306.0,91.7082,91.7655,91.6509,91.6987,23306.0
2022-11-07 11:15:00,96.07,96.24,96.07,96.18,13003.0,91.7464,91.9088,91.7464,91.8515,13003.0
2022-11-07 11:20:00,96.17,96.25,96.11,96.21,9542.0,91.8419,91.9183,91.7846,91.8801,9542.0
2022-11-07 11:25:00,96.19,96.32,96.13,96.28,14934.0,91.861,91.9852,91.8037,91.947,14934.0
2022-11-07 11:30:00,96.28,96.43,96.28,96.36,18913.0,91.947,92.0902,91.947,92.0234,18913.0
2022-11-07 11:35:00,96.36,96.39,96.26,96.26,26166.0,92.0234,92.052,91.9279,91.9279,26166.0
2022-11-07 11:40:00,96.21,96.21,95.91,95.99,12863.0,91.8801,91.8801,91.5936,91.67,12863.0
2022-11-07 11:45:00,95.92,96.01,95.9,95.99,20737.0,91.6032,91.6891,91.5841,91.67,20737.0
2022-11-07 11:50:00,96.0,96.08,95.98,96.01,27557.0,91.6796,91.756,91.6605,91.6891,27557.0
2022-11-07 11:55:00,96.02,96.05,95.85,95.87,17460.0,91.6987,91.7273,91.5363,91.5554,17460.0
2022-11-07 12:00:00,95.86,95.94,95.79,95.92,22928.0,91.5459,91.6223,91.479,91.6032,22928.0
2022-11-07 12:05:00,95.9,96.12,95.86,96.12,39074.0,91.5841,91.7942,91.5459,91.7942,39074.0
2022-11-07 12:10:00,96.09,96.15,96.05,96.06,31057.0,91.7655,91.8228,91.7273,91.7369,31057.0
2022-11-07 12:15:00,96.06,96.11,96.02,96.11,4646.0,91.7369,91.7846,91.6987,91.7846,4646.0
2022-11-07 12:20:00,96.08,96.2,96.04,96.2,18700.0,91.756,91.8706,91.7178,91.8706,18700.0
2022-11-07 12:25:00,96.2,96.24,96.13,96.23,13542.0,91.8706,91.9088,91.8037,91.8992,13542.0
2022-11-07 12:30:00,96.23,96.28,96.21,96.21,32831.0,91.8992,91.947,91.8801,91.8801,32831.0
2022-11-07 12:35:00,96.23,96.23,96.06,96.1,92680.0,91.8992,91.8992,91.7369,91.7751,92680.0
2022-11-07 12:40:00,96.13,96.17,96.08,96.14,17852.0,91.8037,91.8419,91.756,91.8133,17852.0
2022-11-07 12:45:00,96.12,96.2,96.02,96.08,11800.0,91.7942,91.8706,91.6987,91.756,11800.0
2022-11-07 12:50:00,96.06,96.06,95.97,95.98,8614.0,91.7369,91.7369,91.6509,91.6605,8614.0
2022-11-07 12:55:00,95.98,96.04,95.93,96.04,27061.0,91.6605,91.7178,91.6127,91.7178,27061.0
2022-11-07 13:00:00,96.04,96.18,96.03,96.18,18515.0,91.7178,91.8515,91.7082,91.8515,18515.0
2022-11-07 13:05:00,96.18,96.31,96.15,96.31,27861.0,91.8515,91.9756,91.8228,91.9756,27861.0
2022-11-07 13:10:00,96.31,96.33,96.25,96.29,14839.0,91.9756,91.9947,91.9183,91.9565,14839.0
2022-11-07 13:15:00,96.31,96.34,96.25,96.3,22333.0,91.9756,92.0043,91.9183,91.9661,22333.0
2022-11-07 13:20:00,96.3,96.3,96.18,96.18,14029.0,91.9661,91.9661,91.8515,91.8515,14029.0
2022-11-07 13:25:00,96.2,96.22,96.13,96.19,8390.0,91.8706,91.8897,91.8037,91.861,8390.0
2022-11-07 13:30:00,96.2,96.22,96.13,96.15,21705.0,91.8706,91.8897,91.8037,91.8228,21705.0
2022-11-07 13:35:00,96.15,96.15,96.09,96.12,13053.0,91.8228,91.8228,91.7655,91.7942,13053.0
2022-11-07 13:40:00,96.14,96.17,96.09,96.15,27838.0,91.8133,91.8419,91.7655,91.8228,27838.0
2022-11-07 13:45:00,96.15,96.26,96.15,96.26,11056.0,91.8228,91.9279,91.8228,91.9279,11056.0
2022-11-07 13:50:00,96.27,96.31,96.24,96.31,12411.0,91.9374,91.9756,91.9088,91.9756,12411.0
2022-11-07 13:55:00,96.32,96.37,96.29,96.37,34325.0,91.9852,92.0329,91.9565,92.0329,34325.0
2022-11-07 14:00:00,96.37,96.46,96.37,96.45,56642.0,92.0329,92.1189,92.0329,92.1093,56642.0
2022-11-07 14:05:00,96.45,96.47,96.38,96.42,51170.0,92.1093,92.1284,92.0425,92.0807,51170.0
2022-11-07 14:10:00,96.43,96.61,96.4,96.6,32235.0,92.0902,92.2621,92.0616,92.2526,32235.0
2022-11-07 14:15:00,96.61,96.79,96.61,96.79,29200.0,92.2621,92.434,92.2621,92.434,29200.0
2022-11-07 14:20:00,96.79,96.84,96.75,96.84,33375.0,92.434,92.4818,92.3958,92.4818,33375.0
2022-11-07 14:25:00,96.84,96.97,96.82,96.97,18549.0,92.4818,92.6059,92.4627,92.6059,18549.0
2022-11-07 14:30:00,96.96,97.05,96.96,97.03,30592.0,92.5964,92.6823,92.5964,92.6632,30592.0
2022-11-07 14:35:00,97.03,97.09,97.01,97.05,36857.0,92.6632,92.7205,92.6441,92.6823,36857.0
2022-11-07 14:40:00,97.05,97.08,96.97,97.01,36119.0,92.6823,92.711,92.6059,92.6441,36119.0
2022-11-07 14:45:00,97.02,97.05,96.98,97.01,27676.0,92.6537,92.6823,92.6155,92.6441,27676.0
2022-11-07 14:50:00,97.0,97.0,96.91,96.94,33153.0,92.6346,92.6346,92.5486,92.5773,33153.0
2022-11-07 14:55:00,96.93,96.93,96.78,96.79,36939.0,92.5677,92.5677,92.4245,92.434,36939.0
2022-11-07 15:00:00,96.8,96.92,96.79,96.89,24872.0,92.4436,92.5582,92.434,92.5295,24872.0
2022-11-07 15:05:00,96.9,96.92,96.79,96.87,14976.0,92.5391,92.5582,92.434,92.5104,14976.0
2022-11-07 15:10:00,96.86,96.96,96.84,96.95,33783.0,92.5009,92.5964,92.4818,92.5868,33783.0
2022-11-07 15:15:00,96.98,97.02,96.97,97.01,24367.0,92.6155,92.6537,92.6059,92.6441,24367.0
2022-11-07 15:20:00,96.99,97.02,96.87,97.02,20036.0,92.625,92.6537,92.5104,92.6537,20036.0
2022-11-07 15:25:00,97.0,97.01,96.91,96.94,26777.0,92.6346,92.6441,92.5486,92.5773,26777.0
2022-11-07 15:30:00,96.92,96.99,96.88,96.92,45188.0,92.5582,92.625,92.52,92.5582,45188.0
2022-11-07 15:35:00,96.92,96.94,96.82,96.9,114133.0,92.5582,92.5773,92.4627,92.5391,114133.0
2022-11-07 15:40:00,96.91,96.92,96.87,96.92,22672.0,92.5486,92.5582,92.5104,92.5582,22672.0
2022-11-07 15:45:00,96.91,96.99,96.87,96.97,57229.0,92.5486,92.625,92.5104,92.6059,57229.0
2022-11-07 15:50:00,96.97,96.98,96.88,96.89,45663.0,92.6059,92.6155,92.52,92.5295,45663.0
2022-11-07 15:55:00,96.87,96.89,96.77,96.86,65510.0,92.5104,92.5295,92.4149,92.5009,65510.0
2022-11-08 09:30:00,97.27,97.29,96.97,97.03,87237.0,92.8924,92.9115,92.6059,92.6632,87237.0
2022-11-08 09:35:00,97.02,97.02,96.71,96.73,70733.0,92.6537,92.6537,92.3576,92.3767,70733.0
2022-11-08 09:40:00,96.77,96.81,96.68,96.79,95544.0,92.4149,92.4531,92.329,92.434,95544.0
2022-11-08 09:45:00,96.79,96.8,96.61,96.77,45830.0,92.434,92.4436,92.2621,92.4149,45830.0
2022-11-08 09:50:00,96.75,97.16,96.71,97.1,58648.0,92.3958,92.7874,92.3576,92.7301,58648.0
2022-11-08 09:55:00,97.1,97.11,96.92,96.92,54342.0,92.7301,92.7396,92.5582,92.5582,54342.0
2022-11-08 10:00:00,96.92,97.11,96.87,96.89,66391.0,92.5582,92.7396,92.5104,92.5295,66391.0
2022-11-08 10:05:00,96.9,97.1,96.88,97.09,53064.0,92.5391,92.7301,92.52,92.7205,53064.0
2022-11-08 10:10:00,97.08,97.19,97.04,97.11,45684.0,92.711,92.816,92.6728,92.7396,45684.0
2022-11-08 10:15:00,97.08,97.4,97.0,97.25,62174.0,92.711,93.0166,92.6346,92.8733,62174.0
2022-11-08 10:20:00,97.26,97.42,97.23,97.27,35790.0,92.8829,93.0357,92.8542,92.8924,35790.0
2022-11-08 10:25:00,97.27,97.34,97.19,97.25,49074.0,92.8924,92.9593,92.816,92.8733,49074.0
2022-11-08 10:30:00,97.28,97.49,97.26,97.46,41981.0,92.902,93.1025,92.8829,93.0739,41981.0
2022-11-08 10:35:00,97.43,97.67,97.43,97.61,127749.0,93.0452,93.2744,93.0452,93.2171,127749.0
2022-11-08 10:40:00,97.62,97.69,97.58,97.64,38908.0,93.2267,93.2935,93.1885,93.2458,38908.0
2022-11-08 10:45:00,97.63,97.78,97.63,97.77,36947.0,93.2362,93.3795,93.2362,93.3699,36947.0
2022-11-08 10:50:00,97.78,97.83,97.66,97.7,35713.0,93.3795,93.4272,93.2649,93.3031,35713.0
2022-11-08 10:55:00,97.71,97.75,97.65,97.75,18208.0,93.3126,93.3508,93.2553,93.3508,18208.0
2022-11-08 11:00:00,97.75,97.8,97.64,97.69,28506.0,93.3508,93.3986,93.2458,93.2935,28506.0
2022-11-08 11:05:00,97.69,97.83,97.63,97.81,24450.0,93.2935,93.4272,93.2362,93.4081,24450.0
2022-11-08 11:10:00,97.81,97.92,97.81,97.9,13361.0,93.4081,93.5132,93.4081,93.4941,13361.0
2022-11-08 11:15:00,97.88,97.94,97.87,97.87,15897.0,93.475,93.5323,93.4654,93.4654,15897.0
2022-11-08 11:20:00,97.88,98.01,97.87,97.98,46343.0,93.475,93.5991,93.4654,93.5705,46343.0
2022-11-08 11:25:00,97.98,98.03,97.9,97.96,44143.0,93.5705,93.6182,93.4941,93.5514,44143.0
2022-11-08 11:30:00,97.96,98.09,97.95,98.07,31833.0,93.5514,93.6755,93.5418,93.6564,31833.0
2022-11-08 11:35:00,98.06,98.14,98.04,98.11,20291.0,93.6469,93.7233,93.6278,93.6946,20291.0
2022-11-08 11:40:00,98.14,98.18,98.09,98.09,28970.0,93.7233,93.7615,93.6755,93.6755,28970.0
2022-11-08 11:45:00,98.1,98.11,97.99,98.01,24909.0,93.6851,93.6946,93.58,93.5991,24909.0
2022-11-08 11:50:00,98.01,98.07,97.94,98.07,29412.0,93.5991,93.6564,93.5323,93.6564,29412.0
2022-11-08 11:55:00,98.07,98.07,97.97,97.97,11970.0,93.6564,93.6564,93.5609,93.5609,11970.0
2022-11-08 12:00:00,97.98,98.03,97.92,97.94,26482.0,93.5705,93.6182,93.5132,93.5323,26482.0
2022-11-08 12:05:00,97.93,97.96,97.88,97.94,15000.0,93.5227,93.5514,93.475,93.5323,15000.0
2022-11-08 12:10:00,97.94,97.99,97.84,97.85,21515.0,93.5323,93.58,93.4368,93.4463,21515.0
2022-11-08 12:15:00,97.85,97.85,97.73,97.8,43528.0,93.4463,93.4463,93.3317,93.3986,43528.0
2022-11-08 12:20:00,97.79,97.87,97.73,97.87,32984.0,93.389,93.4654,93.3317,93.4654,32984.0
2022-11-08 12:25:00,97.87,97.88,97.76,97.79,25810.0,93.4654,93.475,93.3604,93.389,25810.0
2022-11-08 12:30:00,97.78,97.84,97.68,97.74,30659.0,93.3795,93.4368,93.284,93.3413,30659.0
2022-11-08 12:35:00,97.72,97.74,97.65,97.71,13773.0,93.3222,93.3413,93.2553,93.3126,13773.0
2022-11-08 12:40:00,97.73,97.84,97.72,97.82,23682.0,93.3317,93.4368,93.3222,93.4177,23682.0
2022-11-08 12:45:00,97.83,97.84,97.75,97.75,13805.0,93.4272,93.4368,93.3508,93.3508,13805.0
2022-11-08 12:50:00,97.76,97.79,97.62,97.66,12061.0,93.3604,93.389,93.2267,93.2649,12061.0
2022-11-08 12:55:00,97.67,97.72,97.66,97.68,21457.0,93.2744,93.3222,93.2649,93.284,21457.0
2022-11-08 13:00:00,97.67,97.81,97.61,97.76,23338.0,93.2744,93.4081,93.2171,93.3604,23338.0
2022-11-08 13:05:00,97.75,97.75,97.67,97.73,7658.0,93.3508,93.3508,93.2744,93.3317,7658.0
2022-11-08 13:10:00,97.73,97.76,97.64,97.64,31742.0,93.3317,93.3604,93.2458,93.2458,31742.0
2022-11-08 13:15:00,97.63,97.63,97.4,97.4,22907.0,93.2362,93.2362,93.0166,93.0166,22907.0
2022-11-08 13:20:00,97.39,97.4,97.04,97.12,35673.0,93.007,93.0166,92.6728,92.7492,35673.0
2022-11-08 13:25:00,97.12,97.13,96.82,96.89,24706.0,92.7492,92.7587,92.4627,92.5295,24706.0
2022-11-08 13:30:00,96.81,96.9,96.67,96.9,35805.0,92.4531,92.5391,92.3194,92.5391,35805.0
2022-11-08 13:35:00,96.9,97.02,96.89,97.02,43001.0,92.5391,92.6537,92.5295,92.6537,43001.0
2022-11-08 13:40:00,97.01,97.1,97.0,97.04,28250.0,92.6441,92.7301,92.6346,92.6728,28250.0
2022-11-08 13:45:00,97.04,97.09,96.93,96.95,30519.0,92.6728,92.7205,92.5677,92.5868,30519.0
2022-11-08 13:50:00,96.96,97.07,96.84,96.92,22214.0,92.5964,92.7014,92.4818,92.5582,22214.0
2022-11-08 13:55:00,96.95,96.98,96.7,96.78,92973.0,92.5868,92.6155,92.3481,92.4245,92973.0
2022-11-08 14:00:00,96.77,96.86,96.69,96.77,20967.0,92.4149,92.5009,92.3385,92.4149,20967.0
2022-11-08 14:05:00,96.79,96.79,96.6,96.62,62525.0,92.434,92.434,92.2526,92.2717,62525.0
2022-11-08 14:10:00,96.61,96.83,96.56,96.83,29530.0,92.2621,92.4722,92.2144,92.4722,29530.0
2022-11-08 14:15:00,96.8,96.85,96.7,96.72,24818.0,92.4436,92.4913,92.3481,92.3672,24818.0
2022-11-08 14:20:00,96.72,96.76,96.21,96.26,97892.0,92.3672,92.4054,91.8801,91.9279,97892.0
2022-11-08 14:25:00,96.26,96.26,96.03,96.04,63684.0,91.9279,91.9279,91.7082,91.7178,63684.0
2022-11-08 14:30:00,96.03,96.18,95.94,96.18,37084.0,91.7082,91.8515,91.6223,91.8515,37084.0
2022-11-08 14:35:00,96.21,96.53,96.18,96.5,39713.0,91.8801,92.1857,91.8515,92.1571,39713.0
2022-11-08 14:40:00,96.49,96.73,96.48,96.66,44406.0,92.1475,92.3767,92.138,92.3099,44406.0
2022-11-08 14:45:00,96.66,96.78,96.61,96.75,30678.0,92.3099,92.4245,92.2621,92.3958,30678.0
2022-11-08 14:50:00,96.75,96.86,96.7,96.81,31661.0,92.3958,92.5009,92.3481,92.4531,31661.0
2022-11-08 14:55:00,96.78,96.84,96.68,96.68,183103.0,92.4245,92.4818,92.329,92.329,183103.0
2022-11-08 15:00:00,96.68,96.95,96.65,96.82,47626.0,92.329,92.5868,92.3003,92.4627,47626.0
2022-11-08 15:05:00,96.82,96.86,96.72,96.75,50943.0,92.4627,92.5009,92.3672,92.3958,50943.0
2022-11-08 15:10:00,96.76,96.83,96.7,96.79,33959.0,92.4054,92.4722,92.3481,92.434,33959.0
2022-11-08 15:15:00,96.79,96.88,96.73,96.85,48848.0,92.434,92.52,92.3767,92.4913,48848.0
2022-11-08 15:20:00,96.88,96.9,96.77,96.84,117771.0,92.52,92.5391,92.4149,92.4818,117771.0
2022-11-08 15:25:00,96.84,97.06,96.83,97.03,32863.0,92.4818,92.6919,92.4722,92.6632,32863.0
2022-11-08 15:30:00,97.03,97.3,97.02,97.3,47088.0,92.6632,92.9211,92.6537,92.9211,47088.0
2022-11-08 15:35:00,97.3,97.41,97.25,97.32,92670.0,92.9211,93.0261,92.8733,92.9402,92670.0
2022-11-08 15:40:00,97.33,97.39,97.19,97.22,43658.0,92.9497,93.007,92.816,92.8447,43658.0
2022-11-08 15:45:00,97.22,97.38,97.21,97.21,67408.0,92.8447,92.9975,92.8351,92.8351,67408.0
2022-11-08 15:50:00,97.25,97.28,97.07,97.07,75007.0,92.8733,92.902,92.7014,92.7014,75007.0
2022-11-08 15:55:00,97.07,97.07,96.9,96.99,111584.0,92.7014,92.7014,92.5391,92.625,111584.0
2022-11-09 09:30:00,96.34,96.34,95.66,95.7,121849.0,92.0043,92.0043,91.3549,91.3931,121849.0
2022-11-09 09:35:00,95.7,95.9,95.61,95.7,42392.0,91.3931,91.5841,91.3071,91.3931,42392.0
2022-11-09 09:40:00,95.71,95.99,95.71,95.83,93817.0,91.4026,91.67,91.4026,91.5172,93817.0
2022-11-09 09:45:00,95.85,96.2,95.83,96.05,53234.0,91.5363,91.8706,91.5172,91.7273,53234.0
2022-11-09 09:50:00,96.04,96.04,95.83,95.97,58517.0,91.7178,91.7178,91.5172,91.6509,58517.0
2022-11-09 09:55:00,95.98,96.03,95.73,95.87,49654.0,91.6605,91.7082,91.4217,91.5554,49654.0
2022-11-09 10:00:00,95.89,96.23,95.86,96.23,96878.0,91.5745,91.8992,91.5459,91.8992,96878.0
2022-11-09 10:05:00,96.22,96.51,96.22,96.51,91759.0,91.8897,92.1666,91.8897,92.1666,91759.0
2022-11-09 10:10:00,96.49,96.56,96.32,96.49,37214.0,92.1475,92.2144,91.9852,92.1475,37214.0
2022-11-09 10:15:00,96.51,96.6,96.44,96.55,30373.0,92.1666,92.2526,92.0998,92.2048,30373.0
2022-11-09 10:20:00,96.55,96.66,96.51,96.57,33432.0,92.2048,92.3099,92.1666,92.2239,33432.0
2022-11-09 10:25:00,96.57,96.59,96.16,96.25,58056.0,92.2239,92.243,91.8324,91.9183,58056.0
2022-11-09 10:30:00,96.24,96.38,95.86,96.0,74248.0,91.9088,92.0425,91.5459,91.6796,74248.0
2022-11-09 10:35:00,95.98,96.08,95.89,95.97,38988.0,91.6605,91.756,91.5745,91.6509,38988.0
2022-11-09 10:40:00,96.03,96.05,95.86,96.03,97769.0,91.7082,91.7273,91.5459,91.7082,97769.0
2022-11-09 10:45:00,96.02,96.16,96.0,96.11,29996.0,91.6987,91.8324,91.6796,91.7846,29996.0
2022-11-09 10:50:00,96.13,96.14,95.93,95.94,496537.0,91.8037,91.8133,91.6127,91.6223,496537.0
2022-11-09 10:55:00,95.92,95.99,95.71,95.87,47263.0,91.6032,91.67,91.4026,91.5554,47263.0
2022-11-09 11:00:00,95.87,96.05,95.87,95.94,37337.0,91.5554,91.7273,91.5554,91.6223,37337.0
2022-11-09 11:05:00,95.98,96.17,95.88,96.13,24371.0,91.6605,91.8419,91.565,91.8037,24371.0
2022-11-09 11:10:00,96.11,96.15,96.04,96.07,38983.0,91.7846,91.8228,91.7178,91.7464,38983.0
2022-11-09 11:15:00,96.07,96.21,96.06,96.17,46393.0,91.7464,91.8801,91.7369,91.8419,46393.0
2022-11-09 11:20:00,96.16,96.21,96.01,96.1,36875.0,91.8324,91.8801,91.6891,91.7751,36875.0
2022-11-09 11:25:00,96.14,96.32,96.13,96.21,32401.0,91.8133,91.9852,91.8037,91.8801,32401.0
2022-11-09 11:30:00,96.2,96.2,96.01,96.03,38808.0,91.8706,91.8706,91.6891,91.7082,38808.0
2022-11-09 11:35:00,96.05,96.2,95.96,96.16,10118.0,91.7273,91.8706,91.6414,91.8324,10118.0
2022-11-09 11:40:00,96.15,96.51,96.12,96.45,37086.0,91.8228,92.1666,91.7942,92.1093,37086.0
2022-11-09 11:45:00,96.46,96.49,96.4,96.43,14444.0,92.1189,92.1475,92.0616,92.0902,14444.0
2022-11-09 11:50:00,96.48,96.51,96.39,96.41,14600.0,92.138,92.1666,92.052,92.0711,14600.0
2022-11-09 11:55:00,96.42,96.46,96.27,96.28,24617.0,92.0807,92.1189,91.9374,91.947,24617.0
2022-11-09 12:00:00,96.28,96.33,96.23,96.26,31644.0,91.947,91.9947,91.8992,91.9279,31644.0
2022-11-09 12:05:00,96.26,96.27,96.05,96.12,26892.0,91.9279,91.9374,91.7273,91.7942,26892.0
2022-11-09 12:10:00,96.11,96.11,96.02,96.03,29052.0,91.7846,91.7846,91.6987,91.7082,29052.0
2022-11-09 12:15:00,96.03,96.15,95.97,96.11,27224.0,91.7082,91.8228,91.6509,91.7846,27224.0
2022-11-09 12:20:00,96.11,96.15,95.93,95.94,22308.0,91.7846,91.8228,91.6127,91.6223,22308.0
2022-11-09 12:25:00,95.93,95.99,95.85,95.94,18121.0,91.6127,91.67,91.5363,91.6223,18121.0
2022-11-09 12:30:00,95.92,96.11,95.91,96.1,14223.0,91.6032,91.7846,91.5936,91.7751,14223.0
2022-11-09 12:35:00,96.1,96.1,95.93,95.94,18338.0,91.7751,91.7751,91.6127,91.6223,18338.0
2022-11-09 12:40:00,95.96,95.99,95.81,95.84,24642.0,91.6414,91.67,91.4981,91.5268,24642.0
2022-11-09 12:45:00,95.84,95.97,95.84,95.94,23770.0,91.5268,91.6509,91.5268,91.6223,23770.0
2022-11-09 12:50:00,95.92,95.99,95.91,95.94,24950.0,91.6032,91.67,91.5936,91.6223,24950.0
2022-11-09 12:55:00,95.93,96.03,95.86,96.02,21869.0,91.6127,91.7082,91.5459,91.6987,21869.0
2022-11-09 13:00:00,96.0,96.1,95.8,95.85,34015.0,91.6796,91.7751,91.4886,91.5363,34015.0
2022-11-09 13:05:00,95.83,95.89,95.76,95.86,11845.0,91.5172,91.5745,91.4504,91.5459,11845.0
2022-11-09 13:10:00,95.87,95.89,95.68,95.87,19246.0,91.5554,91.5745,91.374,91.5554,19246.0
2022-11-09 13:15:00,95.86,95.88,95.79,95.8,12193.0,91.5459,91.565,91.479,91.4886,12193.0
2022-11-09 13:20:00,95.8,95.84,95.7,95.72,17814.0,91.4886,91.5268,91.3931,91.4122,17814.0
2022-11-09 13:25:00,95.68,95.75,95.59,95.6,9938.0,91.374,91.4408,91.288,91.2976,9938.0
2022-11-09 13:30:00,95.59,95.59,95.38,95.39,25085.0,91.288,91.288,91.0875,91.097,25085.0
2022-11-09 13:35:00,95.32,95.33,95.25,95.3,42701.0,91.0302,91.0397,90.9633,91.0111,42701.0
2022-11-09 13:40:00,95.29,95.41,95.25,95.33,18904.0,91.0015,91.1161,90.9633,91.0397,18904.0
2022-11-09 13:45:00,95.34,95.35,95.23,95.3,16994.0,91.0493,91.0588,90.9442,91.0111,16994.0
2022-11-09 13:50:00,95.31,95.32,95.26,95.27,13635.0,91.0206,91.0302,90.9729,90.9824,13635.0
2022-11-09 13:55:00,95.25,95.34,95.18,95.34,25476.0,90.9633,91.0493,90.8965,91.0493,25476.0
2022-11-09 14:00:00,95.34,95.35,95.23,95.35,11736.0,91.0493,91.0588,90.9442,91.0588,11736.0
2022-11-09 14:05:00,95.32,95.51,95.3,95.46,16980.0,91.0302,91.2116,91.0111,91.1639,16980.0
2022-11-09 14:10:00,95.49,95.51,95.36,95.48,21354.0,91.1925,91.2116,91.0684,91.183,21354.0
2022-11-09 14:15:00,95.47,95.48,95.34,95.43,19647.0,91.1734,91.183,91.0493,91.1352,19647.0
2022-11-09 14:20:00,95.44,95.48,95.28,95.32,27794.0,91.1448,91.183,90.992,91.0302,27794.0
2022-11-09 14:25:00,95.31,95.39,95.29,95.29,13706.0,91.0206,91.097,91.0015,91.0015,13706.0
2022-11-09 14:30:00,95.27,95.28,95.01,95.01,34910.0,90.9824,90.992,90.7341,90.7341,34910.0
2022-11-09 14:35:00,95.03,95.06,94.92,94.94,15781.0,90.7532,90.7819,90.6482,90.6673,15781.0
2022-11-09 14:40:00,94.93,95.11,94.92,95.01,60163.0,90.6577,90.8296,90.6482,90.7341,60163.0
2022-11-09 14:45:00,95.05,95.07,94.89,94.94,34715.0,90.7723,90.7914,90.6195,90.6673,34715.0
2022-11-09 14:50:00,94.93,94.94,94.83,94.9,59552.0,90.6577,90.6673,90.5622,90.6291,59552.0
2022-11-09 14:55:00,94.88,94.89,94.82,94.85,32725.0,90.61,90.6195,90.5527,90.5813,32725.0
2022-11-09 15:00:00,94.85,94.97,94.83,94.97,38987.0,90.5813,90.6959,90.5622,90.6959,38987.0
2022-11-09 15:05:00,94.98,95.17,94.97,95.09,36613.0,90.7055,90.8869,90.6959,90.8105,36613.0
2022-11-09 15:10:00,95.09,95.1,94.93,94.94,32609.0,90.8105,90.8201,90.6577,90.6673,32609.0
2022-11-09 15:15:00,94.91,95.0,94.9,94.98,30148.0,90.6386,90.7246,90.6291,90.7055,30148.0
2022-11-09 15:20:00,94.97,95.0,94.82,94.83,38869.0,90.6959,90.7246,90.5527,90.5622,38869.0
2022-11-09 15:25:00,94.83,94.92,94.82,94.88,33640.0,90.5622,90.6482,90.5527,90.61,33640.0
2022-11-09 15:30:00,94.88,94.92,94.75,94.91,52231.0,90.61,90.6482,90.4858,90.6386,52231.0
2022-11-09 15:35:00,94.92,94.94,94.82,94.82,37404.0,90.6482,90.6673,90.5527,90.5527,37404.0
2022-11-09 15:40:00,94.81,94.81,94.69,94.69,57556.0,90.5431,90.5431,90.4285,90.4285,57556.0
2022-11-09 15:45:00,94.69,94.75,94.54,94.57,61877.0,90.4285,90.4858,90.2853,90.3139,61877.0
2022-11-09 15:50:00,94.59,94.8,94.58,94.69,110065.0,90.333,90.5336,90.3235,90.4285,110065.0
2022-11-09 15:55:00,94.69,94.82,94.65,94.78,233916.0,90.4285,90.5527,90.3903,90.5145,233916.0
2022-11-10 09:30:00,98.15,98.59,98.09,98.29,185567.0,93.7328,94.153,93.6755,93.8665,185567.0
2022-11-10 09:35:00,98.31,98.63,98.21,98.62,87068.0,93.8856,94.1912,93.7901,94.1817,87068.0
2022-11-10 09:40:00,98.65,98.71,98.36,98.61,127333.0,94.2103,94.2676,93.9334,94.1721,127333.0
2022-11-10 09:45:00,98.62,99.07,98.54,99.07,51758.0,94.1817,94.6114,94.1053,94.6114,51758.0
2022-11-10 09:50:00,99.09,99.27,98.85,99.24,77651.0,94.6305,94.8024,94.4013,94.7738,77651.0
2022-11-10 09:55:00,99.27,99.54,99.26,99.54,72829.0,94.8024,95.0603,94.7929,95.0603,72829.0
2022-11-10 10:00:00,99.55,99.76,99.34,99.58,113276.0,95.0698,95.2704,94.8693,95.0985,113276.0
2022-11-10 10:05:00,99.55,99.9,99.49,99.72,116952.0,95.0698,95.4041,95.0125,95.2322,116952.0
2022-11-10 10:10:00,99.77,99.77,99.38,99.38,38713.0,95.2799,95.2799,94.9075,94.9075,38713.0
2022-11-10 10:15:00,99.34,99.62,99.33,99.56,40543.0,94.8693,95.1367,94.8597,95.0794,40543.0
2022-11-10 10:20:00,99.51,99.94,99.5,99.9,25369.0,95.0316,95.4423,95.0221,95.4041,25369.0
2022-11-10 10:25:00,99.85,99.86,99.72,99.8,20965.0,95.3563,95.3659,95.2322,95.3086,20965.0
2022-11-10 10:30:00,99.87,99.89,99.53,99.59,35042.0,95.3754,95.3945,95.0507,95.108,35042.0
2022-11-10 10:35:00,99.61,99.69,99.47,99.47,46392.0,95.1271,95.2035,94.9934,94.9934,46392.0
2022-11-10 10:40:00,99.46,99.78,99.41,99.66,30607.0,94.9839,95.2895,94.9361,95.1749,30607.0
2022-11-10 10:45:00,99.63,99.8,99.56,99.79,31249.0,95.1462,95.3086,95.0794,95.299,31249.0
2022-11-10 10:50:00,99.8,100.06,99.79,100.0,52924.0,95.3086,95.5569,95.299,95.4996,52924.0
2022-11-10 10:55:00,99.99,100.22,99.86,100.19,192357.0,95.49,95.7097,95.3659,95.681,192357.0
2022-11-10 11:00:00,100.19,100.25,100.04,100.09,47583.0,95.681,95.7383,95.5378,95.5855,47583.0
2022-11-10 11:05:00,100.13,100.24,100.05,100.1,47423.0,95.6237,95.7288,95.5473,95.5951,47423.0
2022-11-10 11:10:00,100.09,100.3,100.07,100.27,38202.0,95.5855,95.7861,95.5664,95.7574,38202.0
2022-11-10 11:15:00,100.3,100.3,100.11,100.23,25776.0,95.7861,95.7861,95.6046,95.7192,25776.0
2022-11-10 11:20:00,100.27,100.35,100.16,100.16,24007.0,95.7574,95.8338,95.6524,95.6524,24007.0
2022-11-10 11:25:00,100.14,100.19,100.05,100.12,12397.0,95.6333,95.681,95.5473,95.6142,12397.0
2022-11-10 11:30:00,100.12,100.28,100.12,100.2,21118.0,95.6142,95.767,95.6142,95.6906,21118.0
2022-11-10 11:35:00,100.2,100.31,100.13,100.31,13453.0,95.6906,95.7956,95.6237,95.7956,13453.0
2022-11-10 11:40:00,100.32,100.36,100.25,100.26,29772.0,95.8052,95.8434,95.7383,95.7479,29772.0
2022-11-10 11:45:00,100.25,100.29,100.22,100.29,16238.0,95.7383,95.7765,95.7097,95.7765,16238.0
2022-11-10 11:50:00,100.26,100.35,100.24,100.31,26581.0,95.7479,95.8338,95.7288,95.7956,26581.0
2022-11-10 11:55:00,100.33,100.36,100.26,100.29,14245.0,95.8147,95.8434,95.7479,95.7765,14245.0
2022-11-10 12:00:00,100.3,100.3,100.16,100.16,18016.0,95.7861,95.7861,95.6524,95.6524,18016.0
2022-11-10 12:05:00,100.12,100.12,99.91,99.92,17401.0,95.6142,95.6142,95.4136,95.4232,17401.0
2022-11-10 12:10:00,99.89,99.93,99.77,99.78,23151.0,95.3945,95.4327,95.2799,95.2895,23151.0
2022-11-10 12:15:00,99.79,99.84,99.76,99.8,56268.0,95.299,95.3468,95.2704,95.3086,56268.0
2022-11-10 12:20:00,99.81,99.9,99.75,99.85,9764.0,95.3181,95.4041,95.2608,95.3563,9764.0
2022-11-10 12:25:00,99.86,99.86,99.64,99.64,14780.0,95.3659,95.3659,95.1558,95.1558,14780.0
2022-11-10 12:30:00,99.64,99.64,99.38,99.46,14979.0,95.1558,95.1558,94.9075,94.9839,14979.0
2022-11-10 12:35:00,99.49,99.57,99.35,99.35,14502.0,95.0125,95.0889,94.8788,94.8788,14502.0
2022-11-10 12:40:00,99.37,99.54,99.3,99.52,22197.0,94.8979,95.0603,94.8311,95.0412,22197.0
2022-11-10 12:45:00,99.5,99.51,99.33,99.43,12433.0,95.0221,95.0316,94.8597,94.9552,12433.0
2022-11-10 12:50:00,99.45,99.48,99.28,99.29,16542.0,94.9743,95.003,94.812,94.8215,16542.0
2022-11-10 12:55:00,99.27,99.39,99.21,99.22,20463.0,94.8024,94.917,94.7451,94.7547,20463.0
2022-11-10 13:00:00,99.25,99.5,99.25,99.47,70587.0,94.7833,95.0221,94.7833,94.9934,70587.0
2022-11-10 13:05:00,99.49,99.58,99.44,99.57,42872.0,95.0125,95.0985,94.9648,95.0889,42872.0
2022-11-10 13:10:00,99.57,99.63,99.52,99.63,48194.0,95.0889,95.1462,95.0412,95.1462,48194.0
2022-11-10 13:15:00,99.63,99.7,99.59,99.66,47415.0,95.1462,95.2131,95.108,95.1749,47415.0
2022-11-10 13:20:00,99.67,99.73,99.51,99.52,32369.0,95.1844,95.2417,95.0316,95.0412,32369.0
2022-11-10 13:25:00,99.52,99.73,99.51,99.72,18497.0,95.0412,95.2417,95.0316,95.2322,18497.0
2022-11-10 13:30:00,99.72,99.74,99.56,99.66,24630.0,95.2322,95.2513,95.0794,95.1749,24630.0
2022-11-10 13:35:00,99.66,99.74,99.63,99.69,15253.0,95.1749,95.2513,95.1462,95.2035,15253.0
2022-11-10 13:40:00,99.7,99.84,99.65,99.83,22933.0,95.2131,95.3468,95.1653,95.3372,22933.0
2022-11-10 13:45:00,99.84,100.06,99.84,100.02,15178.0,95.3468,95.5569,95.3468,95.5187,15178.0
2022-11-10 13:50:00,100.01,100.05,99.88,99.88,8143.0,95.5091,95.5473,95.385,95.385,8143.0
2022-11-10 13:55:00,99.89,99.97,99.88,99.9,9781.0,95.3945,95.4709,95.385,95.4041,9781.0
2022-11-10 14:00:00,99.89,99.99,99.89,99.95,14071.0,95.3945,95.49,95.3945,95.4518,14071.0
2022-11-10 14:05:00,99.94,100.04,99.87,100.01,24443.0,95.4423,95.5378,95.3754,95.5091,24443.0
2022-11-10 14:10:00,100.02,100.02,99.97,100.0,6312.0,95.5187,95.5187,95.4709,95.4996,6312.0
2022-11-10 14:15:00,100.02,100.04,99.93,99.95,26947.0,95.5187,95.5378,95.4327,95.4518,26947.0
2022-11-10 14:20:00,99.93,99.98,99.89,99.95,17321.0,95.4327,95.4805,95.3945,95.4518,17321.0
2022-11-10 14:25:00,99.94,100.07,99.94,100.01,14629.0,95.4423,95.5664,95.4423,95.5091,14629.0
2022-11-10 14:30:00,100.01,100.01,99.92,99.99,42082.0,95.5091,95.5091,95.4232,95.49,42082.0
2022-11-10 14:35:00,99.99,100.0,99.91,99.93,25378.0,95.49,95.4996,95.4136,95.4327,25378.0
2022-11-10 14:40:00,99.93,99.94,99.8,99.84,23979.0,95.4327,95.4423,95.3086,95.3468,23979.0
2022-11-10 14:45:00,99.84,99.94,99.82,99.87,83602.0,95.3468,95.4423,95.3277,95.3754,83602.0
2022-11-10 14:50:00,99.87,99.94,99.84,99.91,44657.0,95.3754,95.4423,95.3468,95.4136,44657.0
2022-11-10 14:55:00,99.91,99.98,99.89,99.96,26877.0,95.4136,95.4805,95.3945,95.4614,26877.0
2022-11-10 15:00:00,99.94,99.96,99.87,99.91,23877.0,95.4423,95.4614,95.3754,95.4136,23877.0
2022-11-10 15:05:00,99.92,100.13,99.91,100.13,26309.0,95.4232,95.6237,95.4136,95.6237,26309.0
2022-11-10 15:10:00,100.14,100.2,100.12,100.19,34490.0,95.6333,95.6906,95.6142,95.681,34490.0
2022-11-10 15:15:00,100.18,100.25,100.16,100.25,16691.0,95.6715,95.7383,95.6524,95.7383,16691.0
2022-11-10 15:20:00,100.24,100.29,100.19,100.25,41885.0,95.7288,95.7765,95.681,95.7383,41885.0
2022-11-10 15:25:00,100.25,100.32,100.23,100.29,46858.0,95.7383,95.8052,95.7192,95.7765,46858.0
2022-11-10 15:30:00,100.29,100.32,100.19,100.22,47701.0,95.7765,95.8052,95.681,95.7097,47701.0
2022-11-10 15:35:00,100.21,100.31,100.21,100.3,29852.0,95.7001,95.7956,95.7001,95.7861,29852.0
2022-11-10 15:40:00,100.3,100.37,100.25,100.27,67674.0,95.7861,95.8529,95.7383,95.7574,67674.0
2022-11-10 15:45:00,100.24,100.35,100.23,100.32,37304.0,95.7288,95.8338,95.7192,95.8052,37304.0
2022-11-10 15:50:00,100.32,100.42,100.3,100.41,80973.0,95.8052,95.9007,95.7861,95.8911,80973.0
2022-11-10 15:55:00,100.41,100.41,100.26,100.37,78638.0,95.8911,95.8911,95.7479,95.8529,78638.0
2022-11-11 09:30:00,100.7,101.0,100.63,100.78,128496.0,96.1681,96.4546,96.1012,96.2445,128496.0
2022-11-11 09:35:00,100.75,101.05,100.67,100.67,61822.0,96.2158,96.5023,96.1394,96.1394,61822.0
2022-11-11 09:40:00,100.68,100.85,100.55,100.72,81138.0,96.149,96.3113,96.0248,96.1872,81138.0
2022-11-11 09:45:00,100.73,101.19,100.73,101.15,70482.0,96.1967,96.636,96.1967,96.5978,70482.0
2022-11-11 09:50:00,101.14,101.33,101.02,101.24,91440.0,96.5883,96.7697,96.4737,96.6838,91440.0
2022-11-11 09:55:00,101.21,101.39,101.12,101.36,66584.0,96.6551,96.827,96.5692,96.7984,66584.0
2022-11-11 10:00:00,101.36,101.6,101.01,101.45,96445.0,96.7984,97.0276,96.4641,96.8843,96445.0
2022-11-11 10:05:00,101.46,101.64,101.05,101.21,37153.0,96.8939,97.0658,96.5023,96.6551,37153.0
2022-11-11 10:10:00,101.18,101.66,101.16,101.62,67061.0,96.6265,97.0849,96.6074,97.0467,67061.0
2022-11-11 10:15:00,101.61,101.74,101.61,101.71,14458.0,97.0371,97.1613,97.0371,97.1326,14458.0
2022-11-11 10:20:00,101.7,101.86,101.61,101.61,37220.0,97.1231,97.2759,97.0371,97.0371,37220.0
2022-11-11 10:25:00,101.61,101.82,101.52,101.6,37412.0,97.0371,97.2377,96.9512,97.0276,37412.0
2022-11-11 10:30:00,101.61,101.68,101.39,101.45,25542.0,97.0371,97.104,96.827,96.8843,25542.0
2022-11-11 10:35:00,101.47,101.65,101.29,101.58,24022.0,96.9034,97.0753,96.7315,97.0085,24022.0
2022-11-11 10:40:00,101.58,101.64,101.45,101.63,27491.0,97.0085,97.0658,96.8843,97.0562,27491.0
2022-11-11 10:45:00,101.62,101.62,101.51,101.59,14892.0,97.0467,97.0467,96.9416,97.018,14892.0
2022-11-11 10:50:00,101.61,101.63,101.38,101.39,13876.0,97.0371,97.0562,96.8175,96.827,13876.0
2022-11-11 10:55:00,101.33,101.44,101.29,101.31,39667.0,96.7697,96.8748,96.7315,96.7506,39667.0
2022-11-11 11:00:00,101.41,101.51,101.33,101.45,26174.0,96.8461,96.9416,96.7697,96.8843,26174.0
2022-11-11 11:05:00,101.42,101.42,100.95,100.99,27100.0,96.8557,96.8557,96.4068,96.445,27100.0
2022-11-11 11:10:00,100.99,101.08,100.91,100.95,48738.0,96.445,96.531,96.3686,96.4068,48738.0
2022-11-11 11:15:00,100.88,101.09,100.83,101.09,24888.0,96.34,96.5405,96.2922,96.5405,24888.0
2022-11-11 11:20:00,101.09,101.14,100.82,100.87,25769.0,96.5405,96.5883,96.2827,96.3304,25769.0
2022-11-11 11:25:00,100.86,100.95,100.67,100.68,20323.0,96.3209,96.4068,96.1394,96.149,20323.0
2022-11-11 11:30:00,100.66,100.85,100.62,100.71,32139.0,96.1299,96.3113,96.0917,96.1776,32139.0
2022-11-11 11:35:00,100.71,100.88,100.68,100.74,13826.0,96.1776,96.34,96.149,96.2063,13826.0
2022-11-11 11:40:00,100.7,100.88,100.67,100.76,14697.0,96.1681,96.34,96.1394,96.2254,14697.0
2022-11-11 11:45:00,100.8,100.9,100.64,100.89,14886.0,96.2636,96.3591,96.1108,96.3495,14886.0
2022-11-11 11:50:00,100.93,100.97,100.78,100.78,11755.0,96.3877,96.4259,96.2445,96.2445,11755.0
2022-11-11 11:55:00,100.76,100.83,100.7,100.7,24886.0,96.2254,96.2922,96.1681,96.1681,24886.0
2022-11-11 12:00:00,100.69,100.72,100.58,100.67,44057.0,96.1585,96.1872,96.0535,96.1394,44057.0
2022-11-11 12:05:00,100.72,100.74,100.65,100.74,23877.0,96.1872,96.2063,96.1203,96.2063,23877.0
2022-11-11 12:10:00,100.74,100.94,100.74,100.87,39471.0,96.2063,96.3973,96.2063,96.3304,39471.0
2022-11-11 12:15:00,100.86,101.0,100.84,100.93,19495.0,96.3209,96.4546,96.3018,96.3877,19495.0
2022-11-11 12:20:00,100.93,100.94,100.81,100.86,20642.0,96.3877,96.3973,96.2731,96.3209,20642.0
2022-11-11 12:25:00,100.84,100.88,100.78,100.79,11946.0,96.3018,96.34,96.2445,96.254,11946.0
2022-11-11 12:30:00,100.81,100.88,100.69,100.78,16832.0,96.2731,96.34,96.1585,96.2445,16832.0
2022-11-11 12:35:00,100.74,100.84,100.69,100.7,15257.0,96.2063,96.3018,96.1585,96.1681,15257.0
2022-11-11 12:40:00,100.69,100.76,100.63,100.76,15723.0,96.1585,96.2254,96.1012,96.2254,15723.0
2022-11-11 12:45:00,100.75,100.77,100.61,100.61,18584.0,96.2158,96.2349,96.0821,96.0821,18584.0
2022-11-11 12:50:00,100.61,100.67,100.59,100.66,22794.0,96.0821,96.1394,96.063,96.1299,22794.0
2022-11-11 12:55:00,100.67,100.77,100.66,100.66,16133.0,96.1394,96.2349,96.1299,96.1299,16133.0
2022-11-11 13:00:00,100.67,100.8,100.67,100.75,13461.0,96.1394,96.2636,96.1394,96.2158,13461.0
2022-11-11 13:05:00,100.76,100.86,100.72,100.83,16536.0,96.2254,96.3209,96.1872,96.2922,16536.0
2022-11-11 13:10:00,100.87,100.94,100.76,100.77,34439.0,96.3304,96.3973,96.2254,96.2349,34439.0
2022-11-11 13:15:00,100.76,100.9,100.75,100.86,72198.0,96.2254,96.3591,96.2158,96.3209,72198.0
2022-11-11 13:20:00,100.81,100.95,100.79,100.94,36165.0,96.2731,96.4068,96.254,96.3973,36165.0
2022-11-11 13:25:00,100.94,100.98,100.88,100.96,18442.0,96.3973,96.4355,96.34,96.4164,18442.0
2022-11-11 13:30:00,100.96,101.06,100.92,101.03,23108.0,96.4164,96.5119,96.3782,96.4832,23108.0
2022-11-11 13:35:00,101.04,101.05,100.92,100.97,65208.0,96.4928,96.5023,96.3782,96.4259,65208.0
2022-11-11 13:40:00,100.97,101.01,100.9,100.97,15208.0,96.4259,96.4641,96.3591,96.4259,15208.0
2022-11-11 13:45:00,100.95,100.97,100.83,100.97,15242.0,96.4068,96.4259,96.2922,96.4259,15242.0
2022-11-11 13:50:00,100.97,101.12,100.95,101.1,39125.0,96.4259,96.5692,96.4068,96.5501,39125.0
2022-11-11 13:55:00,101.09,101.14,101.04,101.1,45339.0,96.5405,96.5883,96.4928,96.5501,45339.0
2022-11-11 14:00:00,101.1,101.18,101.05,101.16,43827.0,96.5501,96.6265,96.5023,96.6074,43827.0
2022-11-11 14:05:00,101.15,101.26,101.15,101.25,24379.0,96.5978,96.7029,96.5978,96.6933,24379.0
2022-11-11 14:10:00,101.23,101.27,101.14,101.2,25928.0,96.6742,96.7124,96.5883,96.6456,25928.0
2022-11-11 14:15:00,101.17,101.25,101.14,101.2,30399.0,96.6169,96.6933,96.5883,96.6456,30399.0
2022-11-11 14:20:00,101.2,101.4,101.2,101.4,18945.0,96.6456,96.8366,96.6456,96.8366,18945.0
2022-11-11 14:25:00,101.37,101.5,101.37,101.48,16728.0,96.8079,96.9321,96.8079,96.913,16728.0
2022-11-11 14:30:00,101.47,101.53,101.42,101.5,28883.0,96.9034,96.9607,96.8557,96.9321,28883.0
2022-11-11 14:35:00,101.51,101.57,101.45,101.56,18557.0,96.9416,96.9989,96.8843,96.9894,18557.0
2022-11-11 14:40:00,101.55,101.57,101.5,101.55,18776.0,96.9798,96.9989,96.9321,96.9798,18776.0
2022-11-11 14:45:00,101.54,101.57,101.44,101.46,18218.0,96.9703,96.9989,96.8748,96.8939,18218.0
2022-11-11 14:50:00,101.46,101.5,101.4,101.48,19692.0,96.8939,96.9321,96.8366,96.913,19692.0
2022-11-11 14:55:00,101.48,101.52,101.41,101.47,45259.0,96.913,96.9512,96.8461,96.9034,45259.0
2022-11-11 15:00:00,101.46,101.49,101.23,101.25,28695.0,96.8939,96.9225,96.6742,96.6933,28695.0
2022-11-11 15:05:00,101.25,101.25,100.96,101.02,39348.0,96.6933,96.6933,96.4164,96.4737,39348.0
2022-11-11 15:10:00,101.0,101.01,100.84,100.89,15868.0,96.4546,96.4641,96.3018,96.3495,15868.0
2022-11-11 15:15:00,100.86,100.98,100.78,100.97,20370.0,96.3209,96.4355,96.2445,96.4259,20370.0
2022-11-11 15:20:00,100.99,101.0,100.89,100.94,10991.0,96.445,96.4546,96.3495,96.3973,10991.0
2022-11-11 15:25:00,100.95,101.11,100.93,101.09,34672.0,96.4068,96.5596,96.3877,96.5405,34672.0
2022-11-11 15:30:00,101.11,101.17,101.07,101.07,11630.0,96.5596,96.6169,96.5214,96.5214,11630.0
2022-11-11 15:35:00,101.06,101.06,100.94,101.05,17141.0,96.5119,96.5119,96.3973,96.5023,17141.0
2022-11-11 15:40:00,101.05,101.16,101.04,101.13,19706.0,96.5023,96.6074,96.4928,96.5787,19706.0
2022-11-11 15:45:00,101.11,101.19,101.07,101.08,40638.0,96.5596,96.636,96.5214,96.531,40638.0
2022-11-11 15:50:00,101.1,101.16,101.0,101.06,60669.0,96.5501,96.6074,96.4546,96.5119,60669.0
2022-11-11 15:55:00,101.03,101.03,100.79,100.94,242892.0,96.4832,96.4832,96.254,96.3973,242892.0
2022-11-14 09:30:00,100.4,100.5,100.13,100.24,79675.0,95.8816,95.9771,95.6237,95.7288,79675.0
2022-11-14 09:35:00,100.22,100.42,100.18,100.4,29475.0,95.7097,95.9007,95.6715,95.8816,29475.0
2022-11-14 09:40:00,100.41,100.42,100.05,100.07,42390.0,95.8911,95.9007,95.5473,95.5664,42390.0
2022-11-14 09:45:00,100.03,100.13,99.88,100.13,76834.0,95.5282,95.6237,95.385,95.6237,76834.0
2022-11-14 09:50:00,100.16,100.26,100.02,100.14,47371.0,95.6524,95.7479,95.5187,95.6333,47371.0
2022-11-14 09:55:00,100.14,100.32,100.11,100.3,43873.0,95.6333,95.8052,95.6046,95.7861,43873.0
2022-11-14 10:00:00,100.31,100.64,100.31,100.56,49617.0,95.7956,96.1108,95.7956,96.0344,49617.0
2022-11-14 10:05:00,100.56,100.85,100.5,100.79,66510.0,96.0344,96.3113,95.9771,96.254,66510.0
2022-11-14 10:10:00,100.8,100.8,100.58,100.68,100392.0,96.2636,96.2636,96.0535,96.149,100392.0
2022-11-14 10:15:00,100.69,100.99,100.69,100.84,158508.0,96.1585,96.445,96.1585,96.3018,158508.0
2022-11-14 10:20:00,100.83,100.98,100.82,100.86,47779.0,96.2922,96.4355,96.2827,96.3209,47779.0
2022-11-14 10:25:00,100.85,100.87,100.54,100.62,509490.0,96.3113,96.3304,96.0153,96.0917,509490.0
2022-11-14 10:30:00,100.63,100.78,100.51,100.74,37240.0,96.1012,96.2445,95.9866,96.2063,37240.0
2022-11-14 10:35:00,100.72,100.85,100.65,100.78,40848.0,96.1872,96.3113,96.1203,96.2445,40848.0
2022-11-14 10:40:00,100.83,100.91,100.77,100.82,34238.0,96.2922,96.3686,96.2349,96.2827,34238.0
2022-11-14 10:45:00,100.76,100.83,100.72,100.78,19648.0,96.2254,96.2922,96.1872,96.2445,19648.0
2022-11-14 10:50:00,100.79,100.95,100.75,100.93,32458.0,96.254,96.4068,96.2158,96.3877,32458.0
2022-11-14 10:55:00,100.92,100.95,100.86,100.87,271882.0,96.3782,96.4068,96.3209,96.3304,271882.0
2022-11-14 11:00:00,100.9,100.9,100.7,100.74,15886.0,96.3591,96.3591,96.1681,96.2063,15886.0
2022-11-14 11:05:00,100.76,100.76,100.58,100.63,25285.0,96.2254,96.2254,96.0535,96.1012,25285.0
2022-11-14 11:10:00,100.64,100.64,100.28,100.33,16927.0,96.1108,96.1108,95.767,95.8147,16927.0
2022-11-14 11:15:00,100.33,100.38,100.12,100.17,39155.0,95.8147,95.8625,95.6142,95.6619,39155.0
2022-11-14 11:20:00,100.17,100.33,100.15,100.27,47779.0,95.6619,95.8147,95.6428,95.7574,47779.0
2022-11-14 11:25:00,100.28,100.38,100.23,100.34,58979.0,95.767,95.8625,95.7192,95.8243,58979.0
2022-11-14 11:30:00,100.32,100.57,100.3,100.56,53385.0,95.8052,96.0439,95.7861,96.0344,53385.0
2022-11-14 11:35:00,100.62,100.65,100.49,100.51,23891.0,96.0917,96.1203,95.9675,95.9866,23891.0
2022-11-14 11:40:00,100.52,100.57,100.43,100.53,27990.0,95.9962,96.0439,95.9102,96.0057,27990.0
2022-11-14 11:45:00,100.54,100.63,100.51,100.58,24772.0,96.0153,96.1012,95.9866,96.0535,24772.0
2022-11-14 11:50:00,100.58,100.6,100.35,100.36,24805.0,96.0535,96.0726,95.8338,95.8434,24805.0
2022-11-14 11:55:00,100.38,100.46,100.29,100.41,19848.0,95.8625,95.9389,95.7765,95.8911,19848.0
2022-11-14 12:00:00,100.47,100.66,100.41,100.62,10517.0,95.9484,96.1299,95.8911,96.0917,10517.0
2022-11-14 12:05:00,100.58,100.61,100.48,100.53,20283.0,96.0535,96.0821,95.958,96.0057,20283.0
2022-11-14 12:10:00,100.54,100.67,100.45,100.56,32770.0,96.0153,96.1394,95.9293,96.0344,32770.0
2022-11-14 12:15:00,100.59,100.59,100.47,100.47,7615.0,96.063,96.063,95.9484,95.9484,7615.0
2022-11-14 12:20:00,100.45,100.46,100.28,100.44,13177.0,95.9293,95.9389,95.767,95.9198,13177.0
2022-11-14 12:25:00,100.46,100.6,100.42,100.57,16831.0,95.9389,96.0726,95.9007,96.0439,16831.0
2022-11-14 12:30:00,100.55,100.7,100.53,100.67,21643.0,96.0248,96.1681,96.0057,96.1394,21643.0
2022-11-14 12:35:00,100.67,100.82,100.63,100.82,41301.0,96.1394,96.2827,96.1012,96.2827,41301.0
2022-11-14 12:40:00,100.81,100.81,100.71,100.74,12369.0,96.2731,96.2731,96.1776,96.2063,12369.0
2022-11-14 12:45:00,100.77,100.86,100.75,100.8,16364.0,96.2349,96.3209,96.2158,96.2636,16364.0
2022-11-14 12:50:00,100.79,100.81,100.72,100.72,20349.0,96.254,96.2731,96.1872,96.1872,20349.0
2022-11-14 12:55:00,100.72,100.75,100.62,100.69,22300.0,96.1872,96.2158,96.0917,96.1585,22300.0
2022-11-14 13:00:00,100.68,100.79,100.66,100.74,292493.0,96.149,96.254,96.1299,96.2063,292493.0
2022-11-14 13:05:00,100.73,100.81,100.71,100.78,54732.0,96.1967,96.2731,96.1776,96.2445,54732.0
2022-11-14 13:10:00,100.79,100.9,100.79,100.9,31099.0,96.254,96.3591,96.254,96.3591,31099.0
2022-11-14 13:15:00,100.89,100.99,100.88,100.99,27258.0,96.3495,96.445,96.34,96.445,27258.0
2022-11-14 13:20:00,101.0,101.13,100.99,101.12,23324.0,96.4546,96.5787,96.445,96.5692,23324.0
2022-11-14 13:25:00,101.12,101.22,101.1,101.2,24520.0,96.5692,96.6647,96.5501,96.6456,24520.0
2022-11-14 13:30:00,101.2,101.23,101.1,101.21,20368.0,96.6456,96.6742,96.5501,96.6551,20368.0
2022-11-14 13:35:00,101.24,101.3,101.21,101.28,113417.0,96.6838,96.7411,96.6551,96.722,113417.0
2022-11-14 13:40:00,101.28,101.34,101.23,101.34,27117.0,96.722,96.7793,96.6742,96.7793,27117.0
2022-11-14 13:45:00,101.33,101.37,101.26,101.37,15798.0,96.7697,96.8079,96.7029,96.8079,15798.0
2022-11-14 13:50:00,101.36,101.45,101.35,101.43,21636.0,96.7984,96.8843,96.7888,96.8652,21636.0
2022-11-14 13:55:00,101.42,101.45,101.38,101.41,13779.0,96.8557,96.8843,96.8175,96.8461,13779.0
2022-11-14 14:00:00,101.39,101.41,101.27,101.3,35365.0,96.827,96.8461,96.7124,96.7411,35365.0
2022-11-14 14:05:00,101.31,101.31,101.12,101.13,15750.0,96.7506,96.7506,96.5692,96.5787,15750.0
2022-11-14 14:10:00,101.14,101.14,101.08,101.13,44465.0,96.5883,96.5883,96.531,96.5787,44465.0
2022-11-14 14:15:00,101.14,101.15,100.99,101.07,41772.0,96.5883,96.5978,96.445,96.5214,41772.0
2022-11-14 14:20:00,101.06,101.06,100.96,100.97,14910.0,96.5119,96.5119,96.4164,96.4259,14910.0
2022-11-14 14:25:00,100.95,100.96,100.88,100.93,16248.0,96.4068,96.4164,96.34,96.3877,16248.0
2022-11-14 14:30:00,100.94,100.99,100.89,100.9,219474.0,96.3973,96.445,96.3495,96.3591,219474.0
2022-11-14 14:35:00,100.9,100.96,100.84,100.84,37758.0,96.3591,96.4164,96.3018,96.3018,37758.0
2022-11-14 14:40:00,100.84,100.89,100.8,100.87,33458.0,96.3018,96.3495,96.2636,96.3304,33458.0
2022-11-14 14:45:00,100.86,100.88,100.78,100.81,45375.0,96.3209,96.34,96.2445,96.2731,45375.0
2022-11-14 14:50:00,100.81,100.89,100.8,100.81,29958.0,96.2731,96.3495,96.2636,96.2731,29958.0
2022-11-14 14:55:00,100.82,100.87,100.79,100.82,33292.0,96.2827,96.3304,96.254,96.2827,33292.0
2022-11-14 15:00:00,100.83,100.96,100.82,100.95,58116.0,96.2922,96.4164,96.2827,96.4068,58116.0
2022-11-14 15:05:00,100.95,100.97,100.75,100.76,71025.0,96.4068,96.4259,96.2158,96.2254,71025.0
2022-11-14 15:10:00,100.75,100.77,100.41,100.44,38280.0,96.2158,96.2349,95.8911,95.9198,38280.0
2022-11-14 15:15:00,100.44,100.56,100.36,100.56,33051.0,95.9198,96.0344,95.8434,96.0344,33051.0
2022-11-14 15:20:00,100.56,100.67,100.54,100.65,47044.0,96.0344,96.1394,96.0153,96.1203,47044.0
2022-11-14 15:25:00,100.64,100.67,100.59,100.59,42538.0,96.1108,96.1394,96.063,96.063,42538.0
2022-11-14 15:30:00,100.59,100.65,100.49,100.5,47412.0,96.063,96.1203,95.9675,95.9771,47412.0
2022-11-14 15:35:00,100.5,100.66,100.5,100.63,43579.0,95.9771,96.1299,95.9771,96.1012,43579.0
2022-11-14 15:40:00,100.62,100.65,100.47,100.48,35917.0,96.0917,96.1203,95.9484,95.958,35917.0
2022-11-14 15:45:00,100.46,100.47,100.27,100.28,29180.0,95.9389,95.9484,95.7574,95.767,29180.0
2022-11-14 15:50:00,100.26,100.29,100.08,100.09,61828.0,95.7479,95.7765,95.576,95.5855,61828.0
2022-11-14 15:55:00,100.08,100.08,99.86,99.9,163554.0,95.576,95.576,95.3659,95.4041,163554.0
2022-11-15 09:30:00,101.32,101.88,101.16,101.29,99804.0,96.7602,97.295,96.6074,96.7315,99804.0
2022-11-15 09:35:00,101.32,101.61,101.27,101.36,53102.0,96.7602,97.0371,96.7124,96.7984,53102.0
2022-11-15 09:40:00,101.37,101.49,101.02,101.04,91426.0,96.8079,96.9225,96.4737,96.4928,91426.0
2022-11-15 09:45:00,101.03,101.09,100.77,100.95,49623.0,96.4832,96.5405,96.2349,96.4068,49623.0
2022-11-15 09:50:00,100.96,101.36,100.96,101.17,23388.0,96.4164,96.7984,96.4164,96.6169,23388.0
2022-11-15 09:55:00,101.21,101.58,101.21,101.58,19699.0,96.6551,97.0085,96.6551,97.0085,19699.0
2022-11-15 10:00:00,101.59,101.76,101.59,101.73,26370.0,97.018,97.1804,97.018,97.1517,26370.0
2022-11-15 10:05:00,101.74,101.82,101.52,101.55,29090.0,97.1613,97.2377,96.9512,96.9798,29090.0
2022-11-15 10:10:00,101.59,101.62,101.5,101.53,48131.0,97.018,97.0467,96.9321,96.9607,48131.0
2022-11-15 10:15:00,101.53,101.83,101.53,101.58,43396.0,96.9607,97.2472,96.9607,97.0085,43396.0
2022-11-15 10:20:00,101.57,101.99,101.45,101.98,14860.0,96.9989,97.4,96.8843,97.3905,14860.0
2022-11-15 10:25:00,102.0,102.21,101.99,102.21,10711.0,97.4096,97.6101,97.4,97.6101,10711.0
2022-11-15 10:30:00,102.2,102.33,102.12,102.28,20381.0,97.6006,97.7247,97.5242,97.677,20381.0
2022-11-15 10:35:00,102.27,102.32,102.04,102.09,20836.0,97.6674,97.7152,97.4478,97.4955,20836.0
2022-11-15 10:40:00,102.08,102.22,101.99,102.1,18431.0,97.486,97.6197,97.4,97.5051,18431.0
2022-11-15 10:45:00,102.12,102.2,101.77,101.86,27972.0,97.5242,97.6006,97.1899,97.2759,27972.0
2022-11-15 10:50:00,101.84,101.99,101.68,101.95,32707.0,97.2568,97.4,97.104,97.3618,32707.0
2022-11-15 10:55:00,101.96,102.08,101.84,101.84,13656.0,97.3714,97.486,97.2568,97.2568,13656.0
2022-11-15 11:00:00,101.8,101.85,101.59,101.71,23259.0,97.2186,97.2663,97.018,97.1326,23259.0
2022-11-15 11:05:00,101.71,101.93,101.67,101.74,19647.0,97.1326,97.3427,97.0944,97.1613,19647.0
2022-11-15 11:10:00,101.72,101.84,101.65,101.81,18655.0,97.1422,97.2568,97.0753,97.2281,18655.0
2022-11-15 11:15:00,101.79,101.96,101.68,101.78,75070.0,97.209,97.3714,97.104,97.1995,75070.0
2022-11-15 11:20:00,101.79,102.0,101.77,101.88,18765.0,97.209,97.4096,97.1899,97.295,18765.0
2022-11-15 11:25:00,101.94,101.95,101.76,101.78,38245.0,97.3523,97.3618,97.1804,97.1995,38245.0
2022-11-15 11:30:00,101.85,102.05,101.85,102.03,23418.0,97.2663,97.4573,97.2663,97.4382,23418.0
2022-11-15 11:35:00,102.05,102.05,101.9,101.97,11426.0,97.4573,97.4573,97.3141,97.3809,11426.0
2022-11-15 11:40:00,102.0,102.1,101.98,102.02,19528.0,97.4096,97.5051,97.3905,97.4287,19528.0
2022-11-15 11:45:00,102.03,102.06,101.92,102.04,30069.0,97.4382,97.4669,97.3332,97.4478,30069.0
2022-11-15 11:50:00,102.03,102.06,101.92,101.97,17469.0,97.4382,97.4669,97.3332,97.3809,17469.0
2022-11-15 11:55:00,101.95,102.08,101.91,102.07,14415.0,97.3618,97.486,97.3236,97.4764,14415.0
2022-11-15 12:00:00,102.08,102.1,101.81,101.92,25273.0,97.486,97.5051,97.2281,97.3332,25273.0
2022-11-15 12:05:00,101.94,102.06,101.89,102.05,19618.0,97.3523,97.4669,97.3045,97.4573,19618.0
2022-11-15 12:10:00,102.07,102.22,102.03,102.07,21973.0,97.4764,97.6197,97.4382,97.4764,21973.0
2022-11-15 12:15:00,102.04,102.09,101.97,101.97,15284.0,97.4478,97.4955,97.3809,97.3809,15284.0
2022-11-15 12:20:00,101.97,102.0,101.89,101.97,9350.0,97.3809,97.4096,97.3045,97.3809,9350.0
2022-11-15 12:25:00,102.02,102.02,101.92,101.95,25766.0,97.4287,97.4287,97.3332,97.3618,25766.0
2022-11-15 12:30:00,101.98,102.15,101.9,102.12,40853.0,97.3905,97.5528,97.3141,97.5242,40853.0
2022-11-15 12:35:00,102.13,102.15,102.0,102.02,14072.0,97.5337,97.5528,97.4096,97.4287,14072.0
2022-11-15 12:40:00,102.03,102.08,101.85,101.9,24357.0,97.4382,97.486,97.2663,97.3141,24357.0
2022-11-15 12:45:00,101.92,101.94,101.76,101.92,39673.0,97.3332,97.3523,97.1804,97.3332,39673.0
2022-11-15 12:50:00,101.92,101.93,101.84,101.86,10481.0,97.3332,97.3427,97.2568,97.2759,10481.0
2022-11-15 12:55:00,101.87,101.97,101.79,101.97,11637.0,97.2854,97.3809,97.209,97.3809,11637.0
2022-11-15 13:00:00,101.96,102.04,101.94,101.99,13900.0,97.3714,97.4478,97.3523,97.4,13900.0
2022-11-15 13:05:00,101.98,101.98,101.88,101.88,7654.0,97.3905,97.3905,97.295,97.295,7654.0
2022-11-15 13:10:00,101.89,101.91,101.8,101.85,13693.0,97.3045,97.3236,97.2186,97.2663,13693.0
2022-11-15 13:15:00,101.83,101.85,101.52,101.53,33103.0,97.2472,97.2663,96.9512,96.9607,33103.0
2022-11-15 13:20:00,101.52,101.54,101.05,101.21,36917.0,96.9512,96.9703,96.5023,96.6551,36917.0
2022-11-15 13:25:00,101.22,101.35,100.9,101.01,44121.0,96.6647,96.7888,96.3591,96.4641,44121.0
2022-11-15 13:30:00,100.98,101.14,100.8,100.83,19747.0,96.4355,96.5883,96.2636,96.2922,19747.0
2022-11-15 13:35:00,100.83,101.06,100.58,100.72,29535.0,96.2922,96.5119,96.0535,96.1872,29535.0
2022-11-15 13:40:00,100.7,101.01,100.52,100.9,76595.0,96.1681,96.4641,95.9962,96.3591,76595.0
2022-11-15 13:45:00,100.87,101.15,100.83,100.84,57575.0,96.3304,96.5978,96.2922,96.3018,57575.0
2022-11-15 13:50:00,100.87,101.13,100.87,101.12,33395.0,96.3304,96.5787,96.3304,96.5692,33395.0
2022-11-15 13:55:00,101.09,101.22,101.0,101.04,36404.0,96.5405,96.6647,96.4546,96.4928,36404.0
2022-11-15 14:00:00,100.99,101.12,100.59,100.59,33603.0,96.445,96.5692,96.063,96.063,33603.0
2022-11-15 14:05:00,100.62,100.95,100.62,100.93,69153.0,96.0917,96.4068,96.0917,96.3877,69153.0
2022-11-15 14:10:00,100.93,101.5,100.93,101.28,79246.0,96.3877,96.9321,96.3877,96.722,79246.0
2022-11-15 14:15:00,101.28,101.39,101.15,101.3,33875.0,96.722,96.827,96.5978,96.7411,33875.0
2022-11-15 14:20:00,101.3,101.56,101.3,101.51,45696.0,96.7411,96.9894,96.7411,96.9416,45696.0
2022-11-15 14:25:00,101.5,101.54,101.23,101.37,29884.0,96.9321,96.9703,96.6742,96.8079,29884.0
2022-11-15 14:30:00,101.38,101.41,101.21,101.21,29303.0,96.8175,96.8461,96.6551,96.6551,29303.0
2022-11-15 14:35:00,101.22,101.39,101.17,101.22,37655.0,96.6647,96.827,96.6169,96.6647,37655.0
2022-11-15 14:40:00,101.24,101.4,101.22,101.27,27039.0,96.6838,96.8366,96.6647,96.7124,27039.0
2022-11-15 14:45:00,101.27,101.33,101.11,101.15,74376.0,96.7124,96.7697,96.5596,96.5978,74376.0
2022-11-15 14:50:00,101.17,101.22,101.08,101.19,28257.0,96.6169,96.6647,96.531,96.636,28257.0
2022-11-15 14:55:00,101.21,101.58,101.18,101.5,53897.0,96.6551,97.0085,96.6265,96.9321,53897.0
2022-11-15 15:00:00,101.49,101.63,101.45,101.59,34817.0,96.9225,97.0562,96.8843,97.018,34817.0
2022-11-15 15:05:00,101.57,101.57,101.36,101.44,25692.0,96.9989,96.9989,96.7984,96.8748,25692.0
2022-11-15 15:10:00,101.46,101.53,101.31,101.4,29759.0,96.8939,96.9607,96.7506,96.8366,29759.0
2022-11-15 15:15:00,101.43,101.55,101.4,101.52,55970.0,96.8652,96.9798,96.8366,96.9512,55970.0
2022-11-15 15:20:00,101.51,101.59,101.4,101.54,42126.0,96.9416,97.018,96.8366,96.9703,42126.0
2022-11-15 15:25:00,101.56,101.57,101.4,101.45,97367.0,96.9894,96.9989,96.8366,96.8843,97367.0
2022-11-15 15:30:00,101.45,101.45,101.19,101.19,236954.0,96.8843,96.8843,96.636,96.636,236954.0
2022-11-15 15:35:00,101.2,101.47,101.2,101.43,76580.0,96.6456,96.9034,96.6456,96.8652,76580.0
2022-11-15 15:40:00,101.41,101.47,101.37,101.4,56929.0,96.8461,96.9034,96.8079,96.8366,56929.0
2022-11-15 15:45:00,101.38,101.39,101.18,101.23,69369.0,96.8175,96.827,96.6265,96.6742,69369.0
2022-11-15 15:50:00,101.24,101.25,101.09,101.15,61052.0,96.6838,96.6933,96.5405,96.5978,61052.0
2022-11-15 15:55:00,101.14,101.22,101.05,101.19,86348.0,96.5883,96.6647,96.5023,96.636,86348.0
2022-11-16 09:30:00,100.58,100.63,100.32,100.54,86825.0,96.0535,96.1012,95.8052,96.0153,86825.0
2022-11-16 09:35:00,100.55,100.55,100.24,100.37,33724.0,96.0248,96.0248,95.7288,95.8529,33724.0
2022-11-16 09:40:00,100.35,100.37,100.18,100.28,48486.0,95.8338,95.8529,95.6715,95.767,48486.0
2022-11-16 09:45:00,100.28,100.45,100.05,100.07,36726.0,95.767,95.9293,95.5473,95.5664,36726.0
2022-11-16 09:50:00,100.05,100.14,99.68,99.69,26734.0,95.5473,95.6333,95.194,95.2035,26734.0
2022-11-16 09:55:00,99.67,99.84,99.67,99.74,59732.0,95.1844,95.3468,95.1844,95.2513,59732.0
2022-11-16 10:00:00,99.72,99.94,99.71,99.87,46859.0,95.2322,95.4423,95.2226,95.3754,46859.0
2022-11-16 10:05:00,99.87,99.92,99.7,99.8,19956.0,95.3754,95.4232,95.2131,95.3086,19956.0
2022-11-16 10:10:00,99.84,100.05,99.8,99.88,22559.0,95.3468,95.5473,95.3086,95.385,22559.0
2022-11-16 10:15:00,99.86,99.87,99.77,99.77,13392.0,95.3659,95.3754,95.2799,95.2799,13392.0
2022-11-16 10:20:00,99.81,99.89,99.71,99.84,26497.0,95.3181,95.3945,95.2226,95.3468,26497.0
2022-11-16 10:25:00,99.87,99.99,99.81,99.86,20568.0,95.3754,95.49,95.3181,95.3659,20568.0
2022-11-16 10:30:00,99.81,100.02,99.72,99.96,15420.0,95.3181,95.5187,95.2322,95.4614,15420.0
2022-11-16 10:35:00,99.97,99.97,99.78,99.81,110920.0,95.4709,95.4709,95.2895,95.3181,110920.0
2022-11-16 10:40:00,99.83,99.96,99.71,99.84,93951.0,95.3372,95.4614,95.2226,95.3468,93951.0
2022-11-16 10:45:00,99.83,99.96,99.76,99.88,55614.0,95.3372,95.4614,95.2704,95.385,55614.0
2022-11-16 10:50:00,99.84,99.88,99.58,99.6,19835.0,95.3468,95.385,95.0985,95.1176,19835.0
2022-11-16 10:55:00,99.61,99.63,99.55,99.59,9274.0,95.1271,95.1462,95.0698,95.108,9274.0
2022-11-16 11:00:00,99.58,99.71,99.57,99.64,11881.0,95.0985,95.2226,95.0889,95.1558,11881.0
2022-11-16 11:05:00,99.58,99.64,99.53,99.58,13524.0,95.0985,95.1558,95.0507,95.0985,13524.0
2022-11-16 11:10:00,99.57,99.68,99.53,99.66,13815.0,95.0889,95.194,95.0507,95.1749,13815.0
2022-11-16 11:15:00,99.62,99.73,99.6,99.73,9875.0,95.1367,95.2417,95.1176,95.2417,9875.0
2022-11-16 11:20:00,99.67,99.83,99.66,99.82,17399.0,95.1844,95.3372,95.1749,95.3277,17399.0
2022-11-16 11:25:00,99.83,99.91,99.8,99.9,5747.0,95.3372,95.4136,95.3086,95.4041,5747.0
2022-11-16 11:30:00,99.87,99.96,99.84,99.84,33181.0,95.3754,95.4614,95.3468,95.3468,33181.0
2022-11-16 11:35:00,99.84,99.85,99.66,99.7,25098.0,95.3468,95.3563,95.1749,95.2131,25098.0
2022-11-16 11:40:00,99.73,99.84,99.69,99.74,10579.0,95.2417,95.3468,95.2035,95.2513,10579.0
2022-11-16 11:45:00,99.77,99.87,99.76,99.86,19972.0,95.2799,95.3754,95.2704,95.3659,19972.0
2022-11-16 11:50:00,99.83,99.93,99.8,99.91,26070.0,95.3372,95.4327,95.3086,95.4136,26070.0
2022-11-16 11:55:00,99.9,100.0,99.85,99.85,9195.0,95.4041,95.4996,95.3563,95.3563,9195.0
2022-11-16 12:00:00,99.85,99.87,99.73,99.75,10890.0,95.3563,95.3754,95.2417,95.2608,10890.0
2022-11-16 12:05:00,99.79,99.99,99.78,99.97,14663.0,95.299,95.49,95.2895,95.4709,14663.0
2022-11-16 12:10:00,99.98,99.99,99.87,99.9,19839.0,95.4805,95.49,95.3754,95.4041,19839.0
2022-11-16 12:15:00,99.93,99.93,99.72,99.77,7061.0,95.4327,95.4327,95.2322,95.2799,7061.0
2022-11-16 12:20:00,99.77,99.81,99.6,99.72,28956.0,95.2799,95.3181,95.1176,95.2322,28956.0
2022-11-16 12:25:00,99.66,99.82,99.66,99.8,28969.0,95.1749,95.3277,95.1749,95.3086,28969.0
2022-11-16 12:30:00,99.79,99.91,99.79,99.89,13198.0,95.299,95.4136,95.299,95.3945,13198.0
2022-11-16 12:35:00,99.88,99.97,99.86,99.86,11573.0,95.385,95.4709,95.3659,95.3659,11573.0
2022-11-16 12:40:00,99.92,100.07,99.89,100.06,16880.0,95.4232,95.5664,95.3945,95.5569,16880.0
2022-11-16 12:45:00,100.07,100.2,100.06,100.07,18069.0,95.5664,95.6906,95.5569,95.5664,18069.0
2022-11-16 12:50:00,100.08,100.15,99.97,99.97,24545.0,95.576,95.6428,95.4709,95.4709,24545.0
2022-11-16 12:55:00,100.0,100.04,99.91,99.91,2834.0,95.4996,95.5378,95.4136,95.4136,2834.0
2022-11-16 13:00:00,99.91,99.94,99.82,99.86,20177.0,95.4136,95.4423,95.3277,95.3659,20177.0
2022-11-16 13:05:00,99.85,99.93,99.83,99.93,14644.0,95.3563,95.4327,95.3372,95.4327,14644.0
2022-11-16 13:10:00,99.94,100.05,99.91,99.93,28274.0,95.4423,95.5473,95.4136,95.4327,28274.0
2022-11-16 13:15:00,99.94,99.98,99.85,99.86,10628.0,95.4423,95.4805,95.3563,95.3659,10628.0
2022-11-16 13:20:00,99.84,99.87,99.81,99.84,15634.0,95.3468,95.3754,95.3181,95.3468,15634.0
2022-11-16 13:25:00,99.82,99.88,99.74,99.76,9553.0,95.3277,95.385,95.2513,95.2704,9553.0
2022-11-16 13:30:00,99.77,99.77,99.54,99.54,18765.0,95.2799,95.2799,95.0603,95.0603,18765.0
2022-11-16 13:35:00,99.54,99.62,99.52,99.61,30146.0,95.0603,95.1367,95.0412,95.1271,30146.0
2022-11-16 13:40:00,99.62,99.71,99.6,99.67,15434.0,95.1367,95.2226,95.1176,95.1844,15434.0
2022-11-16 13:45:00,99.65,99.68,99.56,99.56,20160.0,95.1653,95.194,95.0794,95.0794,20160.0
2022-11-16 13:50:00,99.56,99.58,99.51,99.53,23820.0,95.0794,95.0985,95.0316,95.0507,23820.0
2022-11-16 13:55:00,99.55,99.59,99.45,99.48,39484.0,95.0698,95.108,94.9743,95.003,39484.0
2022-11-16 14:00:00,99.49,99.54,99.4,99.54,40142.0,95.0125,95.0603,94.9266,95.0603,40142.0
2022-11-16 14:05:00,99.55,99.62,99.47,99.58,50548.0,95.0698,95.1367,94.9934,95.0985,50548.0
2022-11-16 14:10:00,99.59,99.6,99.54,99.57,35356.0,95.108,95.1176,95.0603,95.0889,35356.0
2022-11-16 14:15:00,99.58,99.62,99.51,99.59,21391.0,95.0985,95.1367,95.0316,95.108,21391.0
2022-11-16 14:20:00,99.61,99.72,99.6,99.7,20781.0,95.1271,95.2322,95.1176,95.2131,20781.0
2022-11-16 14:25:00,99.73,99.75,99.7,99.7,20057.0,95.2417,95.2608,95.2131,95.2131,20057.0
2022-11-16 14:30:00,99.71,99.71,99.46,99.54,21670.0,95.2226,95.2226,94.9839,95.0603,21670.0
2022-11-16 14:35:00,99.55,99.85,99.55,99.76,40662.0,95.0698,95.3563,95.0698,95.2704,40662.0
2022-11-16 14:40:00,99.75,99.8,99.67,99.7,38974.0,95.2608,95.3086,95.1844,95.2131,38974.0
2022-11-16 14:45:00,99.69,99.73,99.65,99.67,40698.0,95.2035,95.2417,95.1653,95.1844,40698.0
2022-11-16 14:50:00,99.67,99.78,99.66,99.75,51696.0,95.1844,95.2895,95.1749,95.2608,51696.0
2022-11-16 14:55:00,99.77,99.84,99.72,99.84,35363.0,95.2799,95.3468,95.2322,95.3468,35363.0
2022-11-16 15:00:00,99.82,99.86,99.73,99.75,86090.0,95.3277,95.3659,95.2417,95.2608,86090.0
2022-11-16 15:05:00,99.75,99.78,99.44,99.47,21528.0,95.2608,95.2895,94.9648,94.9934,21528.0
2022-11-16 15:10:00,99.48,99.5,99.4,99.48,39001.0,95.003,95.0221,94.9266,95.003,39001.0
2022-11-16 15:15:00,99.51,99.52,99.38,99.41,15573.0,95.0316,95.0412,94.9075,94.9361,15573.0
2022-11-16 15:20:00,99.41,99.5,99.39,99.47,55500.0,94.9361,95.0221,94.917,94.9934,55500.0
2022-11-16 15:25:00,99.48,99.53,99.43,99.45,38210.0,95.003,95.0507,94.9552,94.9743,38210.0
2022-11-16 15:30:00,99.44,99.52,99.39,99.4,20234.0,94.9648,95.0412,94.917,94.9266,20234.0
2022-11-16 15:35:00,99.42,99.56,99.42,99.53,45903.0,94.9457,95.0794,94.9457,95.0507,45903.0
2022-11-16 15:40:00,99.53,99.66,99.51,99.66,59881.0,95.0507,95.1749,95.0316,95.1749,59881.0
2022-11-16 15:45:00,99.65,99.65,99.51,99.63,24711.0,95.1653,95.1653,95.0316,95.1462,24711.0
2022-11-16 15:50:00,99.63,99.73,99.6,99.62,54795.0,95.1462,95.2417,95.1176,95.1367,54795.0
2022-11-16 15:55:00,99.61,99.61,99.42,99.59,77991.0,95.1271,95.1271,94.9457,95.108,77991.0
2022-11-17 09:30:00,98.1,98.35,98.02,98.12,122980.0,93.6851,93.9238,93.6087,93.7042,122980.0
2022-11-17 09:35:00,98.12,98.22,97.92,98.03,60211.0,93.7042,93.7997,93.5132,93.6182,60211.0
2022-11-17 09:40:00,98.01,98.19,97.91,98.08,66263.0,93.5991,93.771,93.5036,93.666,66263.0
2022-11-17 09:45:00,98.08,98.27,97.97,98.16,41672.0,93.666,93.8474,93.5609,93.7424,41672.0
2022-11-17 09:50:00,98.18,98.24,98.0,98.0,52630.0,93.7615,93.8188,93.5896,93.5896,52630.0
2022-11-17 09:55:00,97.99,98.02,97.85,97.9,37899.0,93.58,93.6087,93.4463,93.4941,37899.0
2022-11-17 10:00:00,97.9,98.06,97.84,98.05,51039.0,93.4941,93.6469,93.4368,93.6373,51039.0
2022-11-17 10:05:00,98.06,98.16,97.98,98.12,50611.0,93.6469,93.7424,93.5705,93.7042,50611.0
2022-11-17 10:10:00,98.12,98.28,98.08,98.25,271678.0,93.7042,93.857,93.666,93.8283,271678.0
2022-11-17 10:15:00,98.25,98.51,98.25,98.51,38249.0,93.8283,94.0766,93.8283,94.0766,38249.0
2022-11-17 10:20:00,98.5,98.59,98.39,98.41,35311.0,94.0671,94.153,93.962,93.9811,35311.0
2022-11-17 10:25:00,98.41,98.62,98.41,98.52,22625.0,93.9811,94.1817,93.9811,94.0862,22625.0
2022-11-17 10:30:00,98.52,98.53,98.33,98.33,51574.0,94.0862,94.0957,93.9047,93.9047,51574.0
2022-11-17 10:35:00,98.34,98.51,98.29,98.41,39168.0,93.9143,94.0766,93.8665,93.9811,39168.0
2022-11-17 10:40:00,98.38,98.53,98.37,98.47,31520.0,93.9525,94.0957,93.9429,94.0384,31520.0
2022-11-17 10:45:00,98.47,98.48,98.18,98.25,51114.0,94.0384,94.048,93.7615,93.8283,51114.0
2022-11-17 10:50:00,98.24,98.35,98.21,98.26,68203.0,93.8188,93.9238,93.7901,93.8379,68203.0
2022-11-17 10:55:00,98.25,98.25,98.16,98.23,48431.0,93.8283,93.8283,93.7424,93.8092,48431.0
2022-11-17 11:00:00,98.22,98.32,98.12,98.17,60384.0,93.7997,93.8952,93.7042,93.7519,60384.0
2022-11-17 11:05:00,98.18,98.31,98.11,98.11,60876.0,93.7615,93.8856,93.6946,93.6946,60876.0
2022-11-17 11:10:00,98.1,98.13,97.99,98.11,43960.0,93.6851,93.7137,93.58,93.6946,43960.0
2022-11-17 11:15:00,98.11,98.18,98.06,98.13,198193.0,93.6946,93.7615,93.6469,93.7137,198193.0
2022-11-17 11:20:00,98.12,98.18,98.02,98.18,54921.0,93.7042,93.7615,93.6087,93.7615,54921.0
2022-11-17 11:25:00,98.17,98.28,98.16,98.26,66882.0,93.7519,93.857,93.7424,93.8379,66882.0
2022-11-17 11:30:00,98.27,98.27,98.09,98.11,66812.0,93.8474,93.8474,93.6755,93.6946,66812.0
2022-11-17 11:35:00,98.13,98.2,98.07,98.18,29067.0,93.7137,93.7806,93.6564,93.7615,29067.0
2022-11-17 11:40:00,98.17,98.2,98.09,98.11,46917.0,93.7519,93.7806,93.6755,93.6946,46917.0
2022-11-17 11:45:00,98.11,98.15,98.03,98.03,94732.0,93.6946,93.7328,93.6182,93.6182,94732.0
2022-11-17 11:50:00,98.04,98.17,98.0,98.11,251714.0,93.6278,93.7519,93.5896,93.6946,251714.0
2022-11-17 11:55:00,98.11,98.49,98.11,98.46,129828.0,93.6946,94.0575,93.6946,94.0289,129828.0
2022-11-17 12:00:00,98.47,98.59,98.43,98.57,203280.0,94.0384,94.153,94.0002,94.1339,203280.0
2022-11-17 12:05:00,98.58,98.62,98.47,98.54,61824.0,94.1435,94.1817,94.0384,94.1053,61824.0
2022-11-17 12:10:00,98.52,98.64,98.45,98.46,42639.0,94.0862,94.2008,94.0193,94.0289,42639.0
2022-11-17 12:15:00,98.47,98.47,98.35,98.44,23122.0,94.0384,94.0384,93.9238,94.0098,23122.0
2022-11-17 12:20:00,98.43,98.48,98.4,98.43,13041.0,94.0002,94.048,93.9716,94.0002,13041.0
2022-11-17 12:25:00,98.42,98.46,98.39,98.41,33716.0,93.9907,94.0289,93.962,93.9811,33716.0
2022-11-17 12:30:00,98.41,98.5,98.31,98.32,18394.0,93.9811,94.0671,93.8856,93.8952,18394.0
2022-11-17 12:35:00,98.33,98.5,98.31,98.5,12722.0,93.9047,94.0671,93.8856,94.0671,12722.0
2022-11-17 12:40:00,98.53,98.6,98.48,98.6,33855.0,94.0957,94.1626,94.048,94.1626,33855.0
2022-11-17 12:45:00,98.58,98.71,98.58,98.7,16068.0,94.1435,94.2676,94.1435,94.2581,16068.0
2022-11-17 12:50:00,98.71,98.96,98.71,98.92,40314.0,94.2676,94.5064,94.2676,94.4682,40314.0
2022-11-17 12:55:00,98.91,98.98,98.85,98.98,71155.0,94.4586,94.5255,94.4013,94.5255,71155.0
2022-11-17 13:00:00,98.93,99.0,98.92,98.92,18174.0,94.4777,94.5446,94.4682,94.4682,18174.0
2022-11-17 13:05:00,98.91,98.98,98.86,98.87,27944.0,94.4586,94.5255,94.4109,94.4204,27944.0
2022-11-17 13:10:00,98.87,98.99,98.85,98.91,16842.0,94.4204,94.535,94.4013,94.4586,16842.0
2022-11-17 13:15:00,98.91,99.08,98.9,99.06,66474.0,94.4586,94.621,94.4491,94.6019,66474.0
2022-11-17 13:20:00,99.04,99.1,98.93,98.95,21232.0,94.5828,94.6401,94.4777,94.4968,21232.0
2022-11-17 13:25:00,98.95,98.95,98.84,98.84,17737.0,94.4968,94.4968,94.3918,94.3918,17737.0
2022-11-17 13:30:00,98.83,98.87,98.75,98.78,341088.0,94.3822,94.4204,94.3058,94.3345,341088.0
2022-11-17 13:35:00,98.77,98.92,98.75,98.91,80259.0,94.3249,94.4682,94.3058,94.4586,80259.0
2022-11-17 13:40:00,98.91,98.92,98.76,98.77,322782.0,94.4586,94.4682,94.3154,94.3249,322782.0
2022-11-17 13:45:00,98.78,98.79,98.62,98.63,32538.0,94.3345,94.344,94.1817,94.1912,32538.0
2022-11-17 13:50:00,98.66,98.67,98.57,98.63,35820.0,94.2199,94.2294,94.1339,94.1912,35820.0
2022-11-17 13:55:00,98.62,98.72,98.57,98.69,20776.0,94.1817,94.2772,94.1339,94.2485,20776.0
2022-11-17 14:00:00,98.69,98.8,98.68,98.77,28589.0,94.2485,94.3536,94.239,94.3249,28589.0
2022-11-17 14:05:00,98.77,98.8,98.65,98.65,40895.0,94.3249,94.3536,94.2103,94.2103,40895.0
2022-11-17 14:10:00,98.64,98.64,98.54,98.6,18946.0,94.2008,94.2008,94.1053,94.1626,18946.0
2022-11-17 14:15:00,98.6,98.6,98.45,98.47,12896.0,94.1626,94.1626,94.0193,94.0384,12896.0
2022-11-17 14:20:00,98.47,98.53,98.39,98.53,27427.0,94.0384,94.0957,93.962,94.0957,27427.0
2022-11-17 14:25:00,98.52,98.59,98.49,98.55,21640.0,94.0862,94.153,94.0575,94.1148,21640.0
2022-11-17 14:30:00,98.55,98.6,98.53,98.58,120561.0,94.1148,94.1626,94.0957,94.1435,120561.0
2022-11-17 14:35:00,98.59,98.59,98.49,98.56,32850.0,94.153,94.153,94.0575,94.1244,32850.0
2022-11-17 14:40:00,98.57,98.64,98.5,98.59,21141.0,94.1339,94.2008,94.0671,94.153,21141.0
2022-11-17 14:45:00,98.57,98.76,98.5,98.71,22479.0,94.1339,94.3154,94.0671,94.2676,22479.0
2022-11-17 14:50:00,98.71,98.8,98.68,98.8,20828.0,94.2676,94.3536,94.239,94.3536,20828.0
2022-11-17 14:55:00,98.77,98.82,98.75,98.82,40687.0,94.3249,94.3727,94.3058,94.3727,40687.0
2022-11-17 15:00:00,98.81,98.85,98.71,98.75,27084.0,94.3631,94.4013,94.2676,94.3058,27084.0
2022-11-17 15:05:00,98.74,98.84,98.67,98.69,55141.0,94.2963,94.3918,94.2294,94.2485,55141.0
2022-11-17 15:10:00,98.7,98.7,98.57,98.58,17499.0,94.2581,94.2581,94.1339,94.1435,17499.0
2022-11-17 15:15:00,98.59,98.6,98.44,98.44,74689.0,94.153,94.1626,94.0098,94.0098,74689.0
2022-11-17 15:20:00,98.45,98.56,98.37,98.51,22611.0,94.0193,94.1244,93.9429,94.0766,22611.0
2022-11-17 15:25:00,98.5,98.58,98.46,98.57,42702.0,94.0671,94.1435,94.0289,94.1339,42702.0
2022-11-17 15:30:00,98.56,98.67,98.54,98.65,37281.0,94.1244,94.2294,94.1053,94.2103,37281.0
2022-11-17 15:35:00,98.64,98.68,98.61,98.67,37746.0,94.2008,94.239,94.1721,94.2294,37746.0
2022-11-17 15:40:00,98.67,98.73,98.67,98.7,45996.0,94.2294,94.2867,94.2294,94.2581,45996.0
2022-11-17 15:45:00,98.7,98.93,98.7,98.91,81203.0,94.2581,94.4777,94.2581,94.4586,81203.0
2022-11-17 15:50:00,98.92,99.03,98.86,98.96,95974.0,94.4682,94.5732,94.4109,94.5064,95974.0
2022-11-17 15:55:00,98.96,99.17,98.91,99.13,278248.0,94.5064,94.7069,94.4586,94.6687,278248.0
2022-11-18 09:30:00,100.32,100.68,100.05,100.27,118226.0,95.8052,96.149,95.5473,95.7574,118226.0
2022-11-18 09:35:00,100.29,100.52,100.1,100.13,54351.0,95.7765,95.9962,95.5951,95.6237,54351.0
2022-11-18 09:40:00,100.13,100.24,100.01,100.2,38452.0,95.6237,95.7288,95.5091,95.6906,38452.0
2022-11-18 09:45:00,100.2,100.4,100.2,100.29,44729.0,95.6906,95.8816,95.6906,95.7765,44729.0
2022-11-18 09:50:00,100.34,100.48,100.28,100.46,25852.0,95.8243,95.958,95.767,95.9389,25852.0
2022-11-18 09:55:00,100.46,100.54,100.26,100.28,30117.0,95.9389,96.0153,95.7479,95.767,30117.0
2022-11-18 10:00:00,100.28,100.29,100.01,100.08,35273.0,95.767,95.7765,95.5091,95.576,35273.0
2022-11-18 10:05:00,100.09,100.18,99.89,100.06,21527.0,95.5855,95.6715,95.3945,95.5569,21527.0
2022-11-18 10:10:00,100.07,100.21,100.05,100.05,34181.0,95.5664,95.7001,95.5473,95.5473,34181.0
2022-11-18 10:15:00,100.04,100.21,100.02,100.06,18673.0,95.5378,95.7001,95.5187,95.5569,18673.0
2022-11-18 10:20:00,100.08,100.29,100.08,100.23,25838.0,95.576,95.7765,95.576,95.7192,25838.0
2022-11-18 10:25:00,100.24,100.29,100.04,100.29,43629.0,95.7288,95.7765,95.5378,95.7765,43629.0
2022-11-18 10:30:00,100.27,100.38,100.23,100.38,28343.0,95.7574,95.8625,95.7192,95.8625,28343.0
2022-11-18 10:35:00,100.38,100.46,100.31,100.34,25721.0,95.8625,95.9389,95.7956,95.8243,25721.0
2022-11-18 10:40:00,100.35,100.38,100.17,100.2,24602.0,95.8338,95.8625,95.6619,95.6906,24602.0
2022-11-18 10:45:00,100.22,100.26,100.13,100.23,19901.0,95.7097,95.7479,95.6237,95.7192,19901.0
2022-11-18 10:50:00,100.2,100.28,100.12,100.26,25389.0,95.6906,95.767,95.6142,95.7479,25389.0
2022-11-18 10:55:00,100.26,100.26,99.87,99.94,40110.0,95.7479,95.7479,95.3754,95.4423,40110.0
2022-11-18 11:00:00,99.95,99.98,99.74,99.77,15429.0,95.4518,95.4805,95.2513,95.2799,15429.0
2022-11-18 11:05:00,99.75,99.94,99.74,99.93,16317.0,95.2608,95.4423,95.2513,95.4327,16317.0
2022-11-18 11:10:00,99.91,100.0,99.86,99.99,18255.0,95.4136,95.4996,95.3659,95.49,18255.0
2022-11-18 11:15:00,99.97,100.1,99.95,100.07,25340.0,95.4709,95.5951,95.4518,95.5664,25340.0
2022-11-18 11:20:00,100.08,100.12,100.02,100.03,30612.0,95.576,95.6142,95.5187,95.5282,30612.0
2022-11-18 11:25:00,100.04,100.12,99.97,99.99,22887.0,95.5378,95.6142,95.4709,95.49,22887.0
2022-11-18 11:30:00,100.0,100.06,99.95,99.96,13157.0,95.4996,95.5569,95.4518,95.4614,13157.0
2022-11-18 11:35:00,99.96,99.97,99.71,99.75,28547.0,95.4614,95.4709,95.2226,95.2608,28547.0
2022-11-18 11:40:00,99.76,99.81,99.69,99.79,14330.0,95.2704,95.3181,95.2035,95.299,14330.0
2022-11-18 11:45:00,99.8,99.82,99.65,99.66,29197.0,95.3086,95.3277,95.1653,95.1749,29197.0
2022-11-18 11:50:00,99.68,99.78,99.64,99.78,24368.0,95.194,95.2895,95.1558,95.2895,24368.0
2022-11-18 11:55:00,99.75,99.82,99.72,99.75,15407.0,95.2608,95.3277,95.2322,95.2608,15407.0
2022-11-18 12:00:00,99.76,99.81,99.72,99.8,9976.0,95.2704,95.3181,95.2322,95.3086,9976.0
2022-11-18 12:05:00,99.79,99.79,99.57,99.64,13735.0,95.299,95.299,95.0889,95.1558,13735.0
2022-11-18 12:10:00,99.63,99.64,99.54,99.54,10409.0,95.1462,95.1558,95.0603,95.0603,10409.0
2022-11-18 12:15:00,99.54,99.54,99.28,99.35,27813.0,95.0603,95.0603,94.812,94.8788,27813.0
2022-11-18 12:20:00,99.34,99.41,99.3,99.3,16543.0,94.8693,94.9361,94.8311,94.8311,16543.0
2022-11-18 12:25:00,99.28,99.57,99.28,99.56,22561.0,94.812,95.0889,94.812,95.0794,22561.0
2022-11-18 12:30:00,99.55,99.55,99.45,99.49,27211.0,95.0698,95.0698,94.9743,95.0125,27211.0
2022-11-18 12:35:00,99.49,99.67,99.48,99.66,18230.0,95.0125,95.1844,95.003,95.1749,18230.0
2022-11-18 12:40:00,99.67,99.69,99.53,99.54,48375.0,95.1844,95.2035,95.0507,95.0603,48375.0
2022-11-18 12:45:00,99.55,99.58,99.46,99.5,25147.0,95.0698,95.0985,94.9839,95.0221,25147.0
2022-11-18 12:50:00,99.51,99.59,99.43,99.5,27934.0,95.0316,95.108,94.9552,95.0221,27934.0
2022-11-18 12:55:00,99.48,99.61,99.45,99.59,19363.0,95.003,95.1271,94.9743,95.108,19363.0
2022-11-18 13:00:00,99.58,99.63,99.55,99.57,23912.0,95.0985,95.1462,95.0698,95.0889,23912.0
2022-11-18 13:05:00,99.57,99.66,99.52,99.64,42010.0,95.0889,95.1749,95.0412,95.1558,42010.0
2022-11-18 13:10:00,99.62,99.66,99.6,99.62,9720.0,95.1367,95.1749,95.1176,95.1367,9720.0
2022-11-18 13:15:00,99.61,99.61,99.47,99.53,27757.0,95.1271,95.1271,94.9934,95.0507,27757.0
2022-11-18 13:20:00,99.52,99.55,99.41,99.54,9697.0,95.0412,95.0698,94.9361,95.0603,9697.0
2022-11-18 13:25:00,99.53,99.69,99.5,99.67,34599.0,95.0507,95.2035,95.0221,95.1844,34599.0
2022-11-18 13:30:00,99.67,99.69,99.63,99.68,16440.0,95.1844,95.2035,95.1462,95.194,16440.0
2022-11-18 13:35:00,99.71,99.72,99.59,99.61,9499.0,95.2226,95.2322,95.108,95.1271,9499.0
2022-11-18 13:40:00,99.6,99.63,99.39,99.39,15931.0,95.1176,95.1462,94.917,94.917,15931.0
2022-11-18 13:45:00,99.39,99.45,99.38,99.39,7429.0,94.917,94.9743,94.9075,94.917,7429.0
2022-11-18 13:50:00,99.38,99.43,99.37,99.4,15327.0,94.9075,94.9552,94.8979,94.9266,15327.0
2022-11-18 13:55:00,99.38,99.5,99.38,99.5,26214.0,94.9075,95.0221,94.9075,95.0221,26214.0
2022-11-18 14:00:00,99.51,99.69,99.5,99.66,17375.0,95.0316,95.2035,95.0221,95.1749,17375.0
2022-11-18 14:05:00,99.65,99.68,99.6,99.62,26081.0,95.1653,95.194,95.1176,95.1367,26081.0
2022-11-18 14:10:00,99.64,99.64,99.54,99.57,12505.0,95.1558,95.1558,95.0603,95.0889,12505.0
2022-11-18 14:15:00,99.58,99.69,99.55,99.59,26199.0,95.0985,95.2035,95.0698,95.108,26199.0
2022-11-18 14:20:00,99.59,99.67,99.59,99.64,11084.0,95.108,95.1844,95.108,95.1558,11084.0
2022-11-18 14:25:00,99.64,99.67,99.61,99.64,12289.0,95.1558,95.1844,95.1271,95.1558,12289.0
2022-11-18 14:30:00,99.64,99.72,99.52,99.56,30731.0,95.1558,95.2322,95.0412,95.0794,30731.0
2022-11-18 14:35:00,99.56,99.56,99.4,99.45,12324.0,95.0794,95.0794,94.9266,94.9743,12324.0
2022-11-18 14:40:00,99.47,99.52,99.43,99.44,178423.0,94.9934,95.0412,94.9552,94.9648,178423.0
2022-11-18 14:45:00,99.45,99.48,99.39,99.44,25317.0,94.9743,95.003,94.917,94.9648,25317.0
2022-11-18 14:50:00,99.45,99.51,99.43,99.48,53016.0,94.9743,95.0316,94.9552,95.003,53016.0
2022-11-18 14:55:00,99.48,99.56,99.47,99.56,19498.0,95.003,95.0794,94.9934,95.0794,19498.0
2022-11-18 15:00:00,99.54,99.65,99.53,99.62,42346.0,95.0603,95.1653,95.0507,95.1367,42346.0
2022-11-18 15:05:00,99.63,99.73,99.62,99.73,41418.0,95.1462,95.2417,95.1367,95.2417,41418.0
2022-11-18 15:10:00,99.73,99.77,99.7,99.71,38049.0,95.2417,95.2799,95.2131,95.2226,38049.0
2022-11-18 15:15:00,99.72,99.73,99.63,99.66,54019.0,95.2322,95.2417,95.1462,95.1749,54019.0
2022-11-18 15:20:00,99.66,99.66,99.52,99.58,69566.0,95.1749,95.1749,95.0412,95.0985,69566.0
2022-11-18 15:25:00,99.58,99.77,99.57,99.76,78705.0,95.0985,95.2799,95.0889,95.2704,78705.0
2022-11-18 15:30:00,99.77,99.79,99.72,99.73,58216.0,95.2799,95.299,95.2322,95.2417,58216.0
2022-11-18 15:35:00,99.72,99.84,99.7,99.84,91565.0,95.2322,95.3468,95.2131,95.3468,91565.0
2022-11-18 15:40:00,99.84,99.9,99.8,99.86,53996.0,95.3468,95.4041,95.3086,95.3659,53996.0
2022-11-18 15:45:00,99.86,99.92,99.81,99.9,62306.0,95.3659,95.4232,95.3181,95.4041,62306.0
2022-11-18 15:50:00,99.9,100.0,99.65,99.66,77258.0,95.4041,95.4996,95.1653,95.1749,77258.0
2022-11-18 15:55:00,99.67,99.86,99.62,99.82,130197.0,95.1844,95.3659,95.1367,95.3277,130197.0
2022-11-21 09:30:00,99.19,99.55,99.18,99.46,114314.0,94.726,95.0698,94.7165,94.9839,114314.0
2022-11-21 09:35:00,99.42,99.47,99.24,99.3,98796.0,94.9457,94.9934,94.7738,94.8311,98796.0
2022-11-21 09:40:00,99.29,99.36,99.17,99.18,50751.0,94.8215,94.8884,94.7069,94.7165,50751.0
2022-11-21 09:45:00,99.17,99.47,99.17,99.45,52483.0,94.7069,94.9934,94.7069,94.9743,52483.0
2022-11-21 09:50:00,99.46,99.52,99.39,99.47,52316.0,94.9839,95.0412,94.917,94.9934,52316.0
2022-11-21 09:55:00,99.48,99.48,99.34,99.36,24947.0,95.003,95.003,94.8693,94.8884,24947.0
2022-11-21 10:00:00,99.39,99.45,99.28,99.32,23769.0,94.917,94.9743,94.812,94.8502,23769.0
2022-11-21 10:05:00,99.32,99.38,99.26,99.36,17378.0,94.8502,94.9075,94.7929,94.8884,17378.0
2022-11-21 10:10:00,99.37,99.41,99.25,99.25,17977.0,94.8979,94.9361,94.7833,94.7833,17977.0
2022-11-21 10:15:00,99.25,99.37,99.25,99.35,12181.0,94.7833,94.8979,94.7833,94.8788,12181.0
2022-11-21 10:20:00,99.36,99.36,99.1,99.19,31888.0,94.8884,94.8884,94.6401,94.726,31888.0
2022-11-21 10:25:00,99.19,99.23,99.11,99.14,33388.0,94.726,94.7642,94.6496,94.6783,33388.0
2022-11-21 10:30:00,99.1,99.17,99.05,99.11,19961.0,94.6401,94.7069,94.5923,94.6496,19961.0
2022-11-21 10:35:00,99.08,99.2,99.07,99.07,18949.0,94.621,94.7356,94.6114,94.6114,18949.0
2022-11-21 10:40:00,99.06,99.15,99.06,99.09,112345.0,94.6019,94.6878,94.6019,94.6305,112345.0
2022-11-21 10:45:00,99.1,99.11,98.98,99.04,23133.0,94.6401,94.6496,94.5255,94.5828,23133.0
2022-11-21 10:50:00,99.05,99.05,98.94,98.97,12880.0,94.5923,94.5923,94.4873,94.5159,12880.0
2022-11-21 10:55:00,98.98,99.16,98.98,99.12,28076.0,94.5255,94.6974,94.5255,94.6592,28076.0
2022-11-21 11:00:00,99.11,99.14,98.99,99.01,38773.0,94.6496,94.6783,94.535,94.5541,38773.0
2022-11-21 11:05:00,99.0,99.06,99.0,99.05,21546.0,94.5446,94.6019,94.5446,94.5923,21546.0
2022-11-21 11:10:00,99.05,99.07,98.94,98.95,22417.0,94.5923,94.6114,94.4873,94.4968,22417.0
2022-11-21 11:15:00,98.97,99.04,98.95,98.95,48736.0,94.5159,94.5828,94.4968,94.4968,48736.0
2022-11-21 11:20:00,98.95,99.15,98.94,99.14,12340.0,94.4968,94.6878,94.4873,94.6783,12340.0
2022-11-21 11:25:00,99.13,99.13,98.94,98.97,16893.0,94.6687,94.6687,94.4873,94.5159,16893.0
2022-11-21 11:30:00,98.99,99.04,98.92,98.94,16322.0,94.535,94.5828,94.4682,94.4873,16322.0
2022-11-21 11:35:00,98.93,99.06,98.93,98.97,18040.0,94.4777,94.6019,94.4777,94.5159,18040.0
2022-11-21 11:40:00,98.96,99.0,98.91,98.94,87724.0,94.5064,94.5446,94.4586,94.4873,87724.0
2022-11-21 11:45:00,98.91,99.05,98.89,99.04,8966.0,94.4586,94.5923,94.4395,94.5828,8966.0
2022-11-21 11:50:00,99.03,99.15,99.03,99.07,23568.0,94.5732,94.6878,94.5732,94.6114,23568.0
2022-11-21 11:55:00,99.06,99.06,98.77,98.83,34864.0,94.6019,94.6019,94.3249,94.3822,34864.0
2022-11-21 12:00:00,98.84,99.14,98.82,99.1,26881.0,94.3918,94.6783,94.3727,94.6401,26881.0
2022-11-21 12:05:00,99.11,99.18,99.09,99.14,15161.0,94.6496,94.7165,94.6305,94.6783,15161.0
2022-11-21 12:10:00,99.13,99.22,99.13,99.16,24750.0,94.6687,94.7547,94.6687,94.6974,24750.0
2022-11-21 12:15:00,99.16,99.21,99.1,99.14,10274.0,94.6974,94.7451,94.6401,94.6783,10274.0
2022-11-21 12:20:00,99.13,99.17,99.09,99.13,11826.0,94.6687,94.7069,94.6305,94.6687,11826.0
2022-11-21 12:25:00,99.15,99.23,99.12,99.17,17179.0,94.6878,94.7642,94.6592,94.7069,17179.0
2022-11-21 12:30:00,99.17,99.38,99.16,99.38,22649.0,94.7069,94.9075,94.6974,94.9075,22649.0
2022-11-21 12:35:00,99.38,99.52,99.36,99.39,20013.0,94.9075,95.0412,94.8884,94.917,20013.0
2022-11-21 12:40:00,99.36,99.43,99.36,99.4,15998.0,94.8884,94.9552,94.8884,94.9266,15998.0
2022-11-21 12:45:00,99.4,99.43,99.28,99.29,11372.0,94.9266,94.9552,94.812,94.8215,11372.0
2022-11-21 12:50:00,99.27,99.34,99.24,99.31,25336.0,94.8024,94.8693,94.7738,94.8406,25336.0
2022-11-21 12:55:00,99.31,99.36,99.29,99.34,11927.0,94.8406,94.8884,94.8215,94.8693,11927.0
2022-11-21 13:00:00,99.34,99.44,99.33,99.42,10356.0,94.8693,94.9648,94.8597,94.9457,10356.0
2022-11-21 13:05:00,99.43,99.5,99.42,99.47,25003.0,94.9552,95.0221,94.9457,94.9934,25003.0
2022-11-21 13:10:00,99.48,99.64,99.48,99.6,22337.0,95.003,95.1558,95.003,95.1176,22337.0
2022-11-21 13:15:00,99.61,99.61,99.56,99.58,14619.0,95.1271,95.1271,95.0794,95.0985,14619.0
2022-11-21 13:20:00,99.58,99.6,99.45,99.48,22149.0,95.0985,95.1176,94.9743,95.003,22149.0
2022-11-21 13:25:00,99.47,99.49,99.42,99.47,36517.0,94.9934,95.0125,94.9457,94.9934,36517.0
2022-11-21 13:30:00,99.47,99.52,99.46,99.49,8012.0,94.9934,95.0412,94.9839,95.0125,8012.0
2022-11-21 13:35:00,99.48,99.6,99.47,99.59,21389.0,95.003,95.1176,94.9934,95.108,21389.0
2022-11-21 13:40:00,99.59,99.59,99.46,99.53,17496.0,95.108,95.108,94.9839,95.0507,17496.0
2022-11-21 13:45:00,99.52,99.56,99.45,99.46,22987.0,95.0412,95.0794,94.9743,94.9839,22987.0
2022-11-21 13:50:00,99.45,99.49,99.4,99.42,13007.0,94.9743,95.0125,94.9266,94.9457,13007.0
2022-11-21 13:55:00,99.42,99.44,99.35,99.35,14380.0,94.9457,94.9648,94.8788,94.8788,14380.0
2022-11-21 14:00:00,99.36,99.46,99.36,99.44,23770.0,94.8884,94.9839,94.8884,94.9648,23770.0
2022-11-21 14:05:00,99.43,99.48,99.41,99.42,10302.0,94.9552,95.003,94.9361,94.9457,10302.0
2022-11-21 14:10:00,99.42,99.42,99.33,99.41,13686.0,94.9457,94.9457,94.8597,94.9361,13686.0
2022-11-21 14:15:00,99.4,99.43,99.4,99.4,19314.0,94.9266,94.9552,94.9266,94.9266,19314.0
2022-11-21 14:20:00,99.41,99.41,99.19,99.25,24277.0,94.9361,94.9361,94.726,94.7833,24277.0
2022-11-21 14:25:00,99.25,99.33,99.24,99.29,24478.0,94.7833,94.8597,94.7738,94.8215,24478.0
2022-11-21 14:30:00,99.28,99.33,99.25,99.29,14212.0,94.812,94.8597,94.7833,94.8215,14212.0
2022-11-21 14:35:00,99.3,99.3,99.19,99.29,46681.0,94.8311,94.8311,94.726,94.8215,46681.0
2022-11-21 14:40:00,99.29,99.32,99.19,99.2,29917.0,94.8215,94.8502,94.726,94.7356,29917.0
2022-11-21 14:45:00,99.2,99.29,99.2,99.29,17346.0,94.7356,94.8215,94.7356,94.8215,17346.0
2022-11-21 14:50:00,99.28,99.35,99.26,99.33,30666.0,94.812,94.8788,94.7929,94.8597,30666.0
2022-11-21 14:55:00,99.33,99.36,99.26,99.26,28358.0,94.8597,94.8884,94.7929,94.7929,28358.0
2022-11-21 15:00:00,99.25,99.34,99.23,99.31,16698.0,94.7833,94.8693,94.7642,94.8406,16698.0
2022-11-21 15:05:00,99.31,99.32,99.2,99.26,30299.0,94.8406,94.8502,94.7356,94.7929,30299.0
2022-11-21 15:10:00,99.27,99.29,99.19,99.29,33534.0,94.8024,94.8215,94.726,94.8215,33534.0
2022-11-21 15:15:00,99.26,99.35,99.25,99.29,31144.0,94.7929,94.8788,94.7833,94.8215,31144.0
2022-11-21 15:20:00,99.3,99.33,99.17,99.18,17090.0,94.8311,94.8597,94.7069,94.7165,17090.0
2022-11-21 15:25:00,99.19,99.21,99.14,99.21,20843.0,94.726,94.7451,94.6783,94.7451,20843.0
2022-11-21 15:30:00,99.2,99.32,99.2,99.3,30705.0,94.7356,94.8502,94.7356,94.8311,30705.0
2022-11-21 15:35:00,99.3,99.4,99.3,99.33,39579.0,94.8311,94.9266,94.8311,94.8597,39579.0
2022-11-21 15:40:00,99.32,99.36,99.27,99.33,68314.0,94.8502,94.8884,94.8024,94.8597,68314.0
2022-11-21 15:45:00,99.33,99.51,99.33,99.5,20737.0,94.8597,95.0316,94.8597,95.0221,20737.0
2022-11-21 15:50:00,99.51,99.61,99.45,99.53,44922.0,95.0316,95.1271,94.9743,95.0507,44922.0
2022-11-21 15:55:00,99.5,99.55,99.38,99.53,51351.0,95.0221,95.0698,94.9075,95.0507,51351.0
2022-11-22 09:30:00,100.08,100.26,99.8,99.88,80554.0,95.576,95.7479,95.3086,95.385,80554.0
2022-11-22 09:35:00,99.89,100.01,99.75,99.82,46756.0,95.3945,95.5091,95.2608,95.3277,46756.0
2022-11-22 09:40:00,99.82,99.88,99.69,99.85,46049.0,95.3277,95.385,95.2035,95.3563,46049.0
2022-11-22 09:45:00,99.85,100.0,99.82,99.99,39295.0,95.3563,95.4996,95.3277,95.49,39295.0
2022-11-22 09:50:00,99.93,100.0,99.84,99.88,29094.0,95.4327,95.4996,95.3468,95.385,29094.0
2022-11-22 09:55:00,99.89,99.93,99.75,99.88,29820.0,95.3945,95.4327,95.2608,95.385,29820.0
2022-11-22 10:00:00,99.83,100.08,99.82,100.04,33835.0,95.3372,95.576,95.3277,95.5378,33835.0
2022-11-22 10:05:00,100.06,100.21,100.06,100.18,21728.0,95.5569,95.7001,95.5569,95.6715,21728.0
2022-11-22 10:10:00,100.18,100.38,100.16,100.38,17526.0,95.6715,95.8625,95.6524,95.8625,17526.0
2022-11-22 10:15:00,100.4,100.45,100.3,100.34,22002.0,95.8816,95.9293,95.7861,95.8243,22002.0
2022-11-22 10:20:00,100.33,100.4,100.33,100.35,20345.0,95.8147,95.8816,95.8147,95.8338,20345.0
2022-11-22 10:25:00,100.33,100.38,100.25,100.37,22838.0,95.8147,95.8625,95.7383,95.8529,22838.0
2022-11-22 10:30:00,100.38,100.47,99.95,99.96,25780.0,95.8625,95.9484,95.4518,95.4614,25780.0
2022-11-22 10:35:00,99.95,99.97,99.76,99.91,40859.0,95.4518,95.4709,95.2704,95.4136,40859.0
2022-11-22 10:40:00,99.93,100.03,99.87,99.97,34619.0,95.4327,95.5282,95.3754,95.4709,34619.0
2022-11-22 10:45:00,99.98,100.2,99.97,100.19,20343.0,95.4805,95.6906,95.4709,95.681,20343.0
2022-11-22 10:50:00,100.2,100.26,100.13,100.16,17032.0,95.6906,95.7479,95.6237,95.6524,17032.0
2022-11-22 10:55:00,100.18,100.26,100.12,100.21,28925.0,95.6715,95.7479,95.6142,95.7001,28925.0
2022-11-22 11:00:00,100.22,100.23,100.08,100.14,15611.0,95.7097,95.7192,95.576,95.6333,15611.0
2022-11-22 11:05:00,100.14,100.15,100.09,100.14,9473.0,95.6333,95.6428,95.5855,95.6333,9473.0
2022-11-22 11:10:00,100.16,100.16,100.03,100.05,19158.0,95.6524,95.6524,95.5282,95.5473,19158.0
2022-11-22 11:15:00,100.04,100.06,99.91,100.05,28930.0,95.5378,95.5569,95.4136,95.5473,28930.0
2022-11-22 11:20:00,100.06,100.08,99.98,100.0,20668.0,95.5569,95.576,95.4805,95.4996,20668.0
2022-11-22 11:25:00,100.02,100.07,99.94,99.94,19088.0,95.5187,95.5664,95.4423,95.4423,19088.0
2022-11-22 11:30:00,99.94,99.96,99.8,99.91,28257.0,95.4423,95.4614,95.3086,95.4136,28257.0
2022-11-22 11:35:00,99.87,99.95,99.81,99.93,20409.0,95.3754,95.4518,95.3181,95.4327,20409.0
2022-11-22 11:40:00,99.91,99.99,99.9,99.92,32986.0,95.4136,95.49,95.4041,95.4232,32986.0
2022-11-22 11:45:00,99.91,99.94,99.88,99.89,125878.0,95.4136,95.4423,95.385,95.3945,125878.0
2022-11-22 11:50:00,99.89,99.92,99.8,99.91,62672.0,95.3945,95.4232,95.3086,95.4136,62672.0
2022-11-22 11:55:00,99.9,99.95,99.89,99.94,92437.0,95.4041,95.4518,95.3945,95.4423,92437.0
2022-11-22 12:00:00,99.94,100.1,99.93,100.08,64465.0,95.4423,95.5951,95.4327,95.576,64465.0
2022-11-22 12:05:00,100.07,100.09,99.94,100.0,23485.0,95.5664,95.5855,95.4423,95.4996,23485.0
2022-11-22 12:10:00,99.99,100.05,99.98,99.99,10994.0,95.49,95.5473,95.4805,95.49,10994.0
2022-11-22 12:15:00,100.01,100.05,99.95,99.95,8268.0,95.5091,95.5473,95.4518,95.4518,8268.0
2022-11-22 12:20:00,99.96,99.97,99.88,99.94,55411.0,95.4614,95.4709,95.385,95.4423,55411.0
2022-11-22 12:25:00,99.94,99.97,99.9,99.95,15645.0,95.4423,95.4709,95.4041,95.4518,15645.0
2022-11-22 12:30:00,99.97,100.0,99.94,99.99,21105.0,95.4709,95.4996,95.4423,95.49,21105.0
2022-11-22 12:35:00,99.98,100.0,99.97,100.0,19506.0,95.4805,95.4996,95.4709,95.4996,19506.0
2022-11-22 12:40:00,100.0,100.02,99.9,99.99,17713.0,95.4996,95.5187,95.4041,95.49,17713.0
2022-11-22 12:45:00,100.0,100.0,99.92,99.95,21564.0,95.4996,95.4996,95.4232,95.4518,21564.0
2022-11-22 12:50:00,99.95,99.97,99.91,99.93,15349.0,95.4518,95.4709,95.4136,95.4327,15349.0
2022-11-22 12:55:00,99.93,99.96,99.92,99.96,25637.0,95.4327,95.4614,95.4232,95.4614,25637.0
2022-11-22 13:00:00,99.96,100.02,99.93,99.99,32086.0,95.4614,95.5187,95.4327,95.49,32086.0
2022-11-22 13:05:00,99.98,100.13,99.96,100.12,45422.0,95.4805,95.6237,95.4614,95.6142,45422.0
2022-11-22 13:10:00,100.1,100.16,100.1,100.11,12902.0,95.5951,95.6524,95.5951,95.6046,12902.0
2022-11-22 13:15:00,100.11,100.14,100.07,100.13,20546.0,95.6046,95.6333,95.5664,95.6237,20546.0
2022-11-22 13:20:00,100.13,100.14,100.09,100.1,11230.0,95.6237,95.6333,95.5855,95.5951,11230.0
2022-11-22 13:25:00,100.11,100.12,100.08,100.09,7137.0,95.6046,95.6142,95.576,95.5855,7137.0
2022-11-22 13:30:00,100.1,100.18,100.1,100.15,29931.0,95.5951,95.6715,95.5951,95.6428,29931.0
2022-11-22 13:35:00,100.14,100.14,100.1,100.14,10961.0,95.6333,95.6333,95.5951,95.6333,10961.0
2022-11-22 13:40:00,100.14,100.23,100.1,100.23,41880.0,95.6333,95.7192,95.5951,95.7192,41880.0
2022-11-22 13:45:00,100.23,100.27,100.22,100.24,52812.0,95.7192,95.7574,95.7097,95.7288,52812.0
2022-11-22 13:50:00,100.24,100.31,100.23,100.28,45782.0,95.7288,95.7956,95.7192,95.767,45782.0
2022-11-22 13:55:00,100.29,100.29,100.24,100.28,18490.0,95.7765,95.7765,95.7288,95.767,18490.0
2022-11-22 14:00:00,100.28,100.31,100.22,100.27,31746.0,95.767,95.7956,95.7097,95.7574,31746.0
2022-11-22 14:05:00,100.27,100.28,100.19,100.2,15351.0,95.7574,95.767,95.681,95.6906,15351.0
2022-11-22 14:10:00,100.19,100.24,100.18,100.2,35354.0,95.681,95.7288,95.6715,95.6906,35354.0
2022-11-22 14:15:00,100.2,100.28,100.2,100.27,10553.0,95.6906,95.767,95.6906,95.7574,10553.0
2022-11-22 14:20:00,100.26,100.26,100.23,100.25,25396.0,95.7479,95.7479,95.7192,95.7383,25396.0
2022-11-22 14:25:00,100.25,100.29,100.23,100.25,45483.0,95.7383,95.7765,95.7192,95.7383,45483.0
2022-11-22 14:30:00,100.23,100.24,100.11,100.13,21112.0,95.7192,95.7288,95.6046,95.6237,21112.0
2022-11-22 14:35:00,100.12,100.29,100.12,100.27,29990.0,95.6142,95.7765,95.6142,95.7574,29990.0
2022-11-22 14:40:00,100.26,100.3,100.24,100.24,101597.0,95.7479,95.7861,95.7288,95.7288,101597.0
2022-11-22 14:45:00,100.25,100.34,100.25,100.33,14532.0,95.7383,95.8243,95.7383,95.8147,14532.0
2022-11-22 14:50:00,100.33,100.35,100.28,100.33,22734.0,95.8147,95.8338,95.767,95.8147,22734.0
2022-11-22 14:55:00,100.33,100.36,100.31,100.34,22249.0,95.8147,95.8434,95.7956,95.8243,22249.0
2022-11-22 15:00:00,100.34,100.43,100.32,100.43,21856.0,95.8243,95.9102,95.8052,95.9102,21856.0
2022-11-22 15:05:00,100.43,100.47,100.42,100.45,22428.0,95.9102,95.9484,95.9007,95.9293,22428.0
2022-11-22 15:10:00,100.45,100.47,100.38,100.46,11402.0,95.9293,95.9484,95.8625,95.9389,11402.0
2022-11-22 15:15:00,100.47,100.49,100.42,100.44,19099.0,95.9484,95.9675,95.9007,95.9198,19099.0
2022-11-22 15:20:00,100.45,100.53,100.45,100.5,28229.0,95.9293,96.0057,95.9293,95.9771,28229.0
2022-11-22 15:25:00,100.51,100.57,100.45,100.55,30601.0,95.9866,96.0439,95.9293,96.0248,30601.0
2022-11-22 15:30:00,100.54,100.71,100.54,100.71,21649.0,96.0153,96.1776,96.0153,96.1776,21649.0
2022-11-22 15:35:00,100.71,100.75,100.66,100.74,51862.0,96.1776,96.2158,96.1299,96.2063,51862.0
2022-11-22 15:40:00,100.74,100.76,100.72,100.72,92374.0,96.2063,96.2254,96.1872,96.1872,92374.0
2022-11-22 15:45:00,100.72,100.78,100.71,100.76,30109.0,96.1872,96.2445,96.1776,96.2254,30109.0
2022-11-22 15:50:00,100.77,100.81,100.67,100.67,65034.0,96.2349,96.2731,96.1394,96.1394,65034.0
2022-11-22 15:55:00,100.66,100.73,100.63,100.7,55460.0,96.1299,96.1967,96.1012,96.1681,55460.0
2022-11-23 09:30:00,100.5,100.73,100.31,100.73,96985.0,95.9771,96.1967,95.7956,96.1967,96985.0
2022-11-23 09:35:00,100.76,100.77,100.58,100.67,32611.0,96.2254,96.2349,96.0535,96.1394,32611.0
2022-11-23 09:40:00,100.7,100.71,100.45,100.58,25753.0,96.1681,96.1776,95.9293,96.0535,25753.0
2022-11-23 09:45:00,100.59,100.81,100.57,100.75,59847.0,96.063,96.2731,96.0439,96.2158,59847.0
2022-11-23 09:50:00,100.73,100.97,100.73,100.96,42707.0,96.1967,96.4259,96.1967,96.4164,42707.0
2022-11-23 09:55:00,100.97,100.98,100.82,100.85,22011.0,96.4259,96.4355,96.2827,96.3113,22011.0
2022-11-23 10:00:00,100.91,100.92,100.76,100.88,36520.0,96.3686,96.3782,96.2254,96.34,36520.0
2022-11-23 10:05:00,100.9,100.97,100.76,100.78,18466.0,96.3591,96.4259,96.2254,96.2445,18466.0
2022-11-23 10:10:00,100.78,100.94,100.75,100.86,43016.0,96.2445,96.3973,96.2158,96.3209,43016.0
2022-11-23 10:15:00,100.85,100.86,100.71,100.84,11043.0,96.3113,96.3209,96.1776,96.3018,11043.0
2022-11-23 10:20:00,100.83,100.93,100.82,100.92,21742.0,96.2922,96.3877,96.2827,96.3782,21742.0
2022-11-23 10:25:00,100.96,101.0,100.86,100.91,31219.0,96.4164,96.4546,96.3209,96.3686,31219.0
2022-11-23 10:30:00,100.92,101.02,100.91,100.99,19914.0,96.3782,96.4737,96.3686,96.445,19914.0
2022-11-23 10:35:00,101.0,101.01,100.9,100.99,18044.0,96.4546,96.4641,96.3591,96.445,18044.0
2022-11-23 10:40:00,101.0,101.15,101.0,101.06,20370.0,96.4546,96.5978,96.4546,96.5119,20370.0
2022-11-23 10:45:00,101.1,101.1,100.96,100.97,51787.0,96.5501,96.5501,96.4164,96.4259,51787.0
2022-11-23 10:50:00,100.98,101.12,100.98,101.11,37899.0,96.4355,96.5692,96.4355,96.5596,37899.0
2022-11-23 10:55:00,101.11,101.17,101.08,101.11,22930.0,96.5596,96.6169,96.531,96.5596,22930.0
2022-11-23 11:00:00,101.17,101.17,101.04,101.07,16448.0,96.6169,96.6169,96.4928,96.5214,16448.0
2022-11-23 11:05:00,101.06,101.08,101.03,101.07,14465.0,96.5119,96.531,96.4832,96.5214,14465.0
2022-11-23 11:10:00,101.05,101.08,101.0,101.05,37285.0,96.5023,96.531,96.4546,96.5023,37285.0
2022-11-23 11:15:00,101.04,101.08,100.94,100.95,103105.0,96.4928,96.531,96.3973,96.4068,103105.0
2022-11-23 11:20:00,100.95,101.05,100.93,100.95,19430.0,96.4068,96.5023,96.3877,96.4068,19430.0
2022-11-23 11:25:00,100.95,100.97,100.82,100.9,34127.0,96.4068,96.4259,96.2827,96.3591,34127.0
2022-11-23 11:30:00,100.9,100.9,100.81,100.89,15011.0,96.3591,96.3591,96.2731,96.3495,15011.0
2022-11-23 11:35:00,100.89,100.93,100.87,100.91,94919.0,96.3495,96.3877,96.3304,96.3686,94919.0
2022-11-23 11:40:00,100.89,100.91,100.81,100.83,10955.0,96.3495,96.3686,96.2731,96.2922,10955.0
2022-11-23 11:45:00,100.81,100.81,100.56,100.56,9477.0,96.2731,96.2731,96.0344,96.0344,9477.0
2022-11-23 11:50:00,100.54,100.63,100.4,100.41,26953.0,96.0153,96.1012,95.8816,95.8911,26953.0
2022-11-23 11:55:00,100.38,100.44,100.3,100.43,25210.0,95.8625,95.9198,95.7861,95.9102,25210.0
2022-11-23 12:00:00,100.43,100.5,100.43,100.48,16529.0,95.9102,95.9771,95.9102,95.958,16529.0
2022-11-23 12:05:00,100.48,100.54,100.46,100.53,15093.0,95.958,96.0153,95.9389,96.0057,15093.0
2022-11-23 12:10:00,100.54,100.57,100.49,100.53,12184.0,96.0153,96.0439,95.9675,96.0057,12184.0
2022-11-23 12:15:00,100.53,100.55,100.46,100.51,20035.0,96.0057,96.0248,95.9389,95.9866,20035.0
2022-11-23 12:20:00,100.5,100.57,100.49,100.5,12064.0,95.9771,96.0439,95.9675,95.9771,12064.0
2022-11-23 12:25:00,100.54,100.56,100.5,100.51,8907.0,96.0153,96.0344,95.9771,95.9866,8907.0
2022-11-23 12:30:00,100.56,100.56,100.47,100.49,15473.0,96.0344,96.0344,95.9484,95.9675,15473.0
2022-11-23 12:35:00,100.48,100.48,100.4,100.45,16961.0,95.958,95.958,95.8816,95.9293,16961.0
2022-11-23 12:40:00,100.45,100.46,100.35,100.39,12951.0,95.9293,95.9389,95.8338,95.872,12951.0
2022-11-23 12:45:00,100.37,100.47,100.36,100.45,27830.0,95.8529,95.9484,95.8434,95.9293,27830.0
2022-11-23 12:50:00,100.44,100.45,100.27,100.31,11857.0,95.9198,95.9293,95.7574,95.7956,11857.0
2022-11-23 12:55:00,100.29,100.31,100.1,100.22,13808.0,95.7765,95.7956,95.5951,95.7097,13808.0
2022-11-23 13:00:00,100.22,100.31,100.16,100.3,7414.0,95.7097,95.7956,95.6524,95.7861,7414.0
2022-11-23 13:05:00,100.31,100.32,100.25,100.28,11468.0,95.7956,95.8052,95.7383,95.767,11468.0
2022-11-23 13:10:00,100.28,100.3,100.23,100.25,22362.0,95.767,95.7861,95.7192,95.7383,22362.0
2022-11-23 13:15:00,100.28,100.36,100.27,100.36,13714.0,95.767,95.8434,95.7574,95.8434,13714.0
2022-11-23 13:20:00,100.36,100.41,100.36,100.4,18546.0,95.8434,95.8911,95.8434,95.8816,18546.0
2022-11-23 13:25:00,100.4,100.5,100.36,100.5,25199.0,95.8816,95.9771,95.8434,95.9771,25199.0
2022-11-23 13:30:00,100.5,100.56,100.5,100.55,27189.0,95.9771,96.0344,95.9771,96.0248,27189.0
2022-11-23 13:35:00,100.56,100.58,100.54,100.58,5846.0,96.0344,96.0535,96.0153,96.0535,5846.0
2022-11-23 13:40:00,100.57,100.58,100.53,100.57,7367.0,96.0439,96.0535,96.0057,96.0439,7367.0
2022-11-23 13:45:00,100.57,100.61,100.55,100.55,18631.0,96.0439,96.0821,96.0248,96.0248,18631.0
2022-11-23 13:50:00,100.55,100.56,100.46,100.49,11931.0,96.0248,96.0344,95.9389,95.9675,11931.0
2022-11-23 13:55:00,100.49,100.52,100.48,100.51,8995.0,95.9675,95.9962,95.958,95.9866,8995.0
2022-11-23 14:00:00,100.5,101.04,100.4,101.02,91634.0,95.9771,96.4928,95.8816,96.4737,91634.0
2022-11-23 14:05:00,101.03,101.03,100.83,100.9,26967.0,96.4832,96.4832,96.2922,96.3591,26967.0
2022-11-23 14:10:00,100.88,100.98,100.7,100.96,62223.0,96.34,96.4355,96.1681,96.4164,62223.0
2022-11-23 14:15:00,100.98,101.05,100.85,100.85,40680.0,96.4355,96.5023,96.3113,96.3113,40680.0
2022-11-23 14:20:00,100.9,101.0,100.85,101.0,26142.0,96.3591,96.4546,96.3113,96.4546,26142.0
2022-11-23 14:25:00,101.0,101.1,100.94,100.95,22016.0,96.4546,96.5501,96.3973,96.4068,22016.0
2022-11-23 14:30:00,100.94,100.94,100.75,100.76,19835.0,96.3973,96.3973,96.2158,96.2254,19835.0
2022-11-23 14:35:00,100.74,100.75,100.63,100.68,20602.0,96.2063,96.2158,96.1012,96.149,20602.0
2022-11-23 14:40:00,100.69,100.82,100.69,100.8,28331.0,96.1585,96.2827,96.1585,96.2636,28331.0
2022-11-23 14:45:00,100.8,100.93,100.77,100.89,16604.0,96.2636,96.3877,96.2349,96.3495,16604.0
2022-11-23 14:50:00,100.89,100.96,100.81,100.81,29731.0,96.3495,96.4164,96.2731,96.2731,29731.0
2022-11-23 14:55:00,100.81,100.87,100.76,100.79,26238.0,96.2731,96.3304,96.2254,96.254,26238.0
2022-11-23 15:00:00,100.72,100.81,100.7,100.76,36296.0,96.1872,96.2731,96.1681,96.2254,36296.0
2022-11-23 15:05:00,100.75,100.84,100.75,100.83,11637.0,96.2158,96.3018,96.2158,96.2922,11637.0
2022-11-23 15:10:00,100.81,100.83,100.77,100.82,24680.0,96.2731,96.2922,96.2349,96.2827,24680.0
2022-11-23 15:15:00,100.83,100.93,100.81,100.9,50309.0,96.2922,96.3877,96.2731,96.3591,50309.0
2022-11-23 15:20:00,100.89,100.92,100.75,100.84,20303.0,96.3495,96.3782,96.2158,96.3018,20303.0
2022-11-23 15:25:00,100.87,100.88,100.83,100.84,7965.0,96.3304,96.34,96.2922,96.3018,7965.0
2022-11-23 15:30:00,100.84,100.84,100.76,100.76,15069.0,96.3018,96.3018,96.2254,96.2254,15069.0
2022-11-23 15:35:00,100.75,100.83,100.74,100.83,8808.0,96.2158,96.2922,96.2063,96.2922,8808.0
2022-11-23 15:40:00,100.82,100.82,100.76,100.78,14217.0,96.2827,96.2827,96.2254,96.2445,14217.0
2022-11-23 15:45:00,100.77,100.77,100.69,100.71,20314.0,96.2349,96.2349,96.1585,96.1776,20314.0
2022-11-23 15:50:00,100.71,100.9,100.71,100.85,24623.0,96.1776,96.3591,96.1776,96.3113,24623.0
2022-11-23 15:55:00,100.84,100.85,100.76,100.85,52974.0,96.3018,96.3113,96.2254,96.3113,52974.0
2022-11-25 09:30:00,100.68,101.0,100.61,100.78,51448.0,96.149,96.4546,96.0821,96.2445,51448.0
2022-11-25 09:35:00,100.75,101.0,100.74,100.91,25812.0,96.2158,96.4546,96.2063,96.3686,25812.0
2022-11-25 09:40:00,100.89,101.08,100.87,101.01,22842.0,96.3495,96.531,96.3304,96.4641,22842.0
2022-11-25 09:45:00,101.02,101.09,100.94,101.04,29325.0,96.4737,96.5405,96.3973,96.4928,29325.0
2022-11-25 09:50:00,101.05,101.18,101.02,101.09,16270.0,96.5023,96.6265,96.4737,96.5405,16270.0
2022-11-25 09:55:00,101.1,101.21,101.08,101.17,25066.0,96.5501,96.6551,96.531,96.6169,25066.0
2022-11-25 10:00:00,101.19,101.28,101.12,101.27,26463.0,96.636,96.722,96.5692,96.7124,26463.0
2022-11-25 10:05:00,101.26,101.47,101.26,101.46,89001.0,96.7029,96.9034,96.7029,96.8939,89001.0
2022-11-25 10:10:00,101.47,101.51,101.34,101.35,24019.0,96.9034,96.9416,96.7793,96.7888,24019.0
2022-11-25 10:15:00,101.36,101.38,101.25,101.25,22557.0,96.7984,96.8175,96.6933,96.6933,22557.0
2022-11-25 10:20:00,101.24,101.31,101.23,101.29,8112.0,96.6838,96.7506,96.6742,96.7315,8112.0
2022-11-25 10:25:00,101.28,101.31,101.23,101.25,27373.0,96.722,96.7506,96.6742,96.6933,27373.0
2022-11-25 10:30:00,101.24,101.32,101.22,101.26,8688.0,96.6838,96.7602,96.6647,96.7029,8688.0
2022-11-25 10:35:00,101.23,101.26,101.16,101.17,7350.0,96.6742,96.7029,96.6074,96.6169,7350.0
2022-11-25 10:40:00,101.16,101.22,101.14,101.18,21987.0,96.6074,96.6647,96.5883,96.6265,21987.0
2022-11-25 10:45:00,101.19,101.25,101.13,101.25,10259.0,96.636,96.6933,96.5787,96.6933,10259.0
2022-11-25 10:50:00,101.26,101.28,101.19,101.28,12258.0,96.7029,96.722,96.636,96.722,12258.0
2022-11-25 10:55:00,101.29,101.35,101.27,101.31,31301.0,96.7315,96.7888,96.7124,96.7506,31301.0
2022-11-25 11:00:00,101.33,101.42,101.31,101.36,10402.0,96.7697,96.8557,96.7506,96.7984,10402.0
2022-11-25 11:05:00,101.35,101.4,101.34,101.37,49967.0,96.7888,96.8366,96.7793,96.8079,49967.0
2022-11-25 11:10:00,101.37,101.37,101.24,101.25,20537.0,96.8079,96.8079,96.6838,96.6933,20537.0
2022-11-25 11:15:00,101.24,101.34,101.24,101.32,8533.0,96.6838,96.7793,96.6838,96.7602,8533.0
2022-11-25 11:20:00,101.35,101.39,101.31,101.32,16130.0,96.7888,96.827,96.7506,96.7602,16130.0
2022-11-25 11:25:00,101.31,101.31,101.17,101.18,8542.0,96.7506,96.7506,96.6169,96.6265,8542.0
2022-11-25 11:30:00,101.17,101.27,101.15,101.27,21665.0,96.6169,96.7124,96.5978,96.7124,21665.0
2022-11-25 11:35:00,101.27,101.36,101.27,101.35,21147.0,96.7124,96.7984,96.7124,96.7888,21147.0
2022-11-25 11:40:00,101.36,101.36,101.29,101.3,16542.0,96.7984,96.7984,96.7315,96.7411,16542.0
2022-11-25 11:45:00,101.31,101.39,101.31,101.33,13996.0,96.7506,96.827,96.7506,96.7697,13996.0
2022-11-25 11:50:00,101.34,101.39,101.31,101.39,8359.0,96.7793,96.827,96.7506,96.827,8359.0
2022-11-25 11:55:00,101.38,101.4,101.35,101.36,10486.0,96.8175,96.8366,96.7888,96.7984,10486.0
2022-11-25 12:00:00,101.36,101.37,101.27,101.33,18511.0,96.7984,96.8079,96.7124,96.7697,18511.0
2022-11-25 12:05:00,101.33,101.38,101.28,101.3,6844.0,96.7697,96.8175,96.722,96.7411,6844.0
2022-11-25 12:10:00,101.3,101.34,101.28,101.31,6888.0,96.7411,96.7793,96.722,96.7506,6888.0
2022-11-25 12:15:00,101.31,101.35,101.3,101.34,49317.0,96.7506,96.7888,96.7411,96.7793,49317.0
2022-11-25 12:20:00,101.34,101.36,101.26,101.28,9821.0,96.7793,96.7984,96.7029,96.722,9821.0
2022-11-25 12:25:00,101.29,101.34,101.29,101.33,5828.0,96.7315,96.7793,96.7315,96.7697,5828.0
2022-11-25 12:30:00,101.33,101.33,101.22,101.22,16327.0,96.7697,96.7697,96.6647,96.6647,16327.0
2022-11-25 12:35:00,101.22,101.27,101.19,101.26,16176.0,96.6647,96.7124,96.636,96.7029,16176.0
2022-11-25 12:40:00,101.26,101.27,101.18,101.18,12826.0,96.7029,96.7124,96.6265,96.6265,12826.0
2022-11-25 12:45:00,101.2,101.2,101.11,101.13,10366.0,96.6456,96.6456,96.5596,96.5787,10366.0
2022-11-25 12:50:00,101.15,101.17,101.07,101.07,12538.0,96.5978,96.6169,96.5214,96.5214,12538.0
2022-11-25 12:55:00,101.07,101.12,100.98,100.99,43363.0,96.5214,96.5692,96.4355,96.445,43363.0
2022-11-28 09:30:00,100.22,100.49,100.12,100.38,65420.0,95.7097,95.9675,95.6142,95.8625,65420.0
2022-11-28 09:35:00,100.45,100.48,100.28,100.29,51616.0,95.9293,95.958,95.767,95.7765,51616.0
2022-11-28 09:40:00,100.29,100.29,100.1,100.13,32319.0,95.7765,95.7765,95.5951,95.6237,32319.0
2022-11-28 09:45:00,100.14,100.25,100.11,100.17,34569.0,95.6333,95.7383,95.6046,95.6619,34569.0
2022-11-28 09:50:00,100.19,100.23,100.1,100.11,113268.0,95.681,95.7192,95.5951,95.6046,113268.0
2022-11-28 09:55:00,100.12,100.16,100.01,100.1,19697.0,95.6142,95.6524,95.5091,95.5951,19697.0
2022-11-28 10:00:00,100.09,100.13,100.02,100.1,15116.0,95.5855,95.6237,95.5187,95.5951,15116.0
2022-11-28 10:05:00,100.12,100.19,100.1,100.18,53398.0,95.6142,95.681,95.5951,95.6715,53398.0
2022-11-28 10:10:00,100.18,100.26,100.09,100.25,36589.0,95.6715,95.7479,95.5855,95.7383,36589.0
2022-11-28 10:15:00,100.25,100.35,100.22,100.35,34694.0,95.7383,95.8338,95.7097,95.8338,34694.0
2022-11-28 10:20:00,100.34,100.36,100.09,100.15,29995.0,95.8243,95.8434,95.5855,95.6428,29995.0
2022-11-28 10:25:00,100.16,100.25,100.05,100.25,18050.0,95.6524,95.7383,95.5473,95.7383,18050.0
2022-11-28 10:30:00,100.24,100.37,100.19,100.23,49857.0,95.7288,95.8529,95.681,95.7192,49857.0
2022-11-28 10:35:00,100.22,100.28,100.18,100.2,26870.0,95.7097,95.767,95.6715,95.6906,26870.0
2022-11-28 10:40:00,100.19,100.25,100.14,100.14,16829.0,95.681,95.7383,95.6333,95.6333,16829.0
2022-11-28 10:45:00,100.14,100.15,100.01,100.04,17928.0,95.6333,95.6428,95.5091,95.5378,17928.0
2022-11-28 10:50:00,100.02,100.02,99.84,99.88,15346.0,95.5187,95.5187,95.3468,95.385,15346.0
2022-11-28 10:55:00,99.86,99.94,99.82,99.82,21027.0,95.3659,95.4423,95.3277,95.3277,21027.0
2022-11-28 11:00:00,99.83,99.93,99.83,99.88,18462.0,95.3372,95.4327,95.3372,95.385,18462.0
2022-11-28 11:05:00,99.87,99.91,99.81,99.91,18145.0,95.3754,95.4136,95.3181,95.4136,18145.0
2022-11-28 11:10:00,99.9,99.94,99.85,99.94,18761.0,95.4041,95.4423,95.3563,95.4423,18761.0
2022-11-28 11:15:00,99.93,99.94,99.84,99.84,12953.0,95.4327,95.4423,95.3468,95.3468,12953.0
2022-11-28 11:20:00,99.83,99.86,99.8,99.83,19574.0,95.3372,95.3659,95.3086,95.3372,19574.0
2022-11-28 11:25:00,99.83,99.89,99.82,99.87,20411.0,95.3372,95.3945,95.3277,95.3754,20411.0
2022-11-28 11:30:00,99.88,99.93,99.86,99.9,18151.0,95.385,95.4327,95.3659,95.4041,18151.0
2022-11-28 11:35:00,99.87,99.96,99.86,99.94,16077.0,95.3754,95.4614,95.3659,95.4423,16077.0
2022-11-28 11:40:00,99.93,100.05,99.9,99.96,20948.0,95.4327,95.5473,95.4041,95.4614,20948.0
2022-11-28 11:45:00,99.97,100.04,99.97,100.02,8725.0,95.4709,95.5378,95.4709,95.5187,8725.0
2022-11-28 11:50:00,100.02,100.06,100.01,100.05,13887.0,95.5187,95.5569,95.5091,95.5473,13887.0
2022-11-28 11:55:00,100.04,100.08,99.99,100.0,11041.0,95.5378,95.576,95.49,95.4996,11041.0
2022-11-28 12:00:00,100.0,100.11,99.71,99.87,33693.0,95.4996,95.6046,95.2226,95.3754,33693.0
2022-11-28 12:05:00,99.84,100.15,99.84,99.9,56336.0,95.3468,95.6428,95.3468,95.4041,56336.0
2022-11-28 12:10:00,99.89,99.95,99.86,99.91,39095.0,95.3945,95.4518,95.3659,95.4136,39095.0
2022-11-28 12:15:00,99.91,100.07,99.9,100.06,65662.0,95.4136,95.5664,95.4041,95.5569,65662.0
2022-11-28 12:20:00,100.07,100.08,100.03,100.03,6830.0,95.5664,95.576,95.5282,95.5282,6830.0
2022-11-28 12:25:00,100.03,100.08,100.0,100.0,11128.0,95.5282,95.576,95.4996,95.4996,11128.0
2022-11-28 12:30:00,100.01,100.09,100.01,100.05,24387.0,95.5091,95.5855,95.5091,95.5473,24387.0
2022-11-28 12:35:00,100.05,100.14,100.05,100.1,21658.0,95.5473,95.6333,95.5473,95.5951,21658.0
2022-11-28 12:40:00,100.09,100.1,100.02,100.03,14654.0,95.5855,95.5951,95.5187,95.5282,14654.0
2022-11-28 12:45:00,100.03,100.07,99.96,99.96,8244.0,95.5282,95.5664,95.4614,95.4614,8244.0
2022-11-28 12:50:00,99.95,99.97,99.76,99.77,31267.0,95.4518,95.4709,95.2704,95.2799,31267.0
2022-11-28 12:55:00,99.78,99.82,99.76,99.76,17820.0,95.2895,95.3277,95.2704,95.2704,17820.0
2022-11-28 13:00:00,99.76,99.8,99.73,99.8,8174.0,95.2704,95.3086,95.2417,95.3086,8174.0
2022-11-28 13:05:00,99.79,99.81,99.7,99.7,11868.0,95.299,95.3181,95.2131,95.2131,11868.0
2022-11-28 13:10:00,99.72,99.74,99.64,99.73,25236.0,95.2322,95.2513,95.1558,95.2417,25236.0
2022-11-28 13:15:00,99.73,99.77,99.72,99.77,10586.0,95.2417,95.2799,95.2322,95.2799,10586.0
2022-11-28 13:20:00,99.78,99.81,99.72,99.73,8869.0,95.2895,95.3181,95.2322,95.2417,8869.0
2022-11-28 13:25:00,99.73,99.79,99.71,99.73,13762.0,95.2417,95.299,95.2226,95.2417,13762.0
2022-11-28 13:30:00,99.73,99.74,99.64,99.64,26694.0,95.2417,95.2513,95.1558,95.1558,26694.0
2022-11-28 13:35:00,99.64,99.69,99.62,99.67,8081.0,95.1558,95.2035,95.1367,95.1844,8081.0
2022-11-28 13:40:00,99.68,99.69,99.57,99.58,19067.0,95.194,95.2035,95.0889,95.0985,19067.0
2022-11-28 13:45:00,99.58,99.6,99.56,99.57,8255.0,95.0985,95.1176,95.0794,95.0889,8255.0
2022-11-28 13:50:00,99.56,99.59,99.52,99.53,13231.0,95.0794,95.108,95.0412,95.0507,13231.0
2022-11-28 13:55:00,99.53,99.54,99.39,99.43,23009.0,95.0507,95.0603,94.917,94.9552,23009.0
2022-11-28 14:00:00,99.41,99.46,99.38,99.39,13301.0,94.9361,94.9839,94.9075,94.917,13301.0
2022-11-28 14:05:00,99.4,99.43,99.25,99.25,12278.0,94.9266,94.9552,94.7833,94.7833,12278.0
2022-11-28 14:10:00,99.26,99.29,99.24,99.26,31660.0,94.7929,94.8215,94.7738,94.7929,31660.0
2022-11-28 14:15:00,99.27,99.29,99.23,99.25,13462.0,94.8024,94.8215,94.7642,94.7833,13462.0
2022-11-28 14:20:00,99.25,99.26,99.19,99.24,18477.0,94.7833,94.7929,94.726,94.7738,18477.0
2022-11-28 14:25:00,99.24,99.26,99.21,99.23,27771.0,94.7738,94.7929,94.7451,94.7642,27771.0
2022-11-28 14:30:00,99.22,99.25,99.15,99.23,14906.0,94.7547,94.7833,94.6878,94.7642,14906.0
2022-11-28 14:35:00,99.23,99.29,99.22,99.28,21598.0,94.7642,94.8215,94.7547,94.812,21598.0
2022-11-28 14:40:00,99.27,99.31,99.26,99.31,55486.0,94.8024,94.8406,94.7929,94.8406,55486.0
2022-11-28 14:45:00,99.31,99.31,99.22,99.25,14151.0,94.8406,94.8406,94.7547,94.7833,14151.0
2022-11-28 14:50:00,99.25,99.25,99.21,99.25,19206.0,94.7833,94.7833,94.7451,94.7833,19206.0
2022-11-28 14:55:00,99.24,99.27,99.17,99.18,25580.0,94.7738,94.8024,94.7069,94.7165,25580.0
2022-11-28 15:00:00,99.18,99.19,99.12,99.14,36228.0,94.7165,94.726,94.6592,94.6783,36228.0
2022-11-28 15:05:00,99.12,99.14,99.04,99.05,31234.0,94.6592,94.6783,94.5828,94.5923,31234.0
2022-11-28 15:10:00,99.04,99.04,98.91,98.92,22464.0,94.5828,94.5828,94.4586,94.4682,22464.0
2022-11-28 15:15:00,98.93,98.93,98.85,98.88,23776.0,94.4777,94.4777,94.4013,94.43,23776.0
2022-11-28 15:20:00,98.88,98.92,98.84,98.84,19562.0,94.43,94.4682,94.3918,94.3918,19562.0
2022-11-28 15:25:00,98.83,98.83,98.78,98.79,23448.0,94.3822,94.3822,94.3345,94.344,23448.0
2022-11-28 15:30:00,98.79,98.84,98.77,98.81,31547.0,94.344,94.3918,94.3249,94.3631,31547.0
2022-11-28 15:35:00,98.81,98.94,98.8,98.94,23442.0,94.3631,94.4873,94.3536,94.4873,23442.0
2022-11-28 15:40:00,98.94,99.05,98.92,99.04,36279.0,94.4873,94.5923,94.4682,94.5828,36279.0
2022-11-28 15:45:00,99.04,99.06,98.89,98.9,50700.0,94.5828,94.6019,94.4395,94.4491,50700.0
2022-11-28 15:50:00,98.9,99.07,98.9,99.05,51434.0,94.4491,94.6114,94.4491,94.5923,51434.0
2022-11-28 15:55:00,99.04,99.12,99.0,99.09,90075.0,94.5828,94.6592,94.5446,94.6305,90075.0
2022-11-29 09:30:00,99.07,99.34,99.04,99.32,131611.0,94.6114,94.8693,94.5828,94.8502,131611.0
2022-11-29 09:35:00,99.31,99.38,99.26,99.27,50862.0,94.8406,94.9075,94.7929,94.8024,50862.0
2022-11-29 09:40:00,99.31,99.51,99.3,99.38,55818.0,94.8406,95.0316,94.8311,94.9075,55818.0
2022-11-29 09:45:00,99.4,99.46,99.32,99.32,35060.0,94.9266,94.9839,94.8502,94.8502,35060.0
2022-11-29 09:50:00,99.31,99.44,99.28,99.39,34677.0,94.8406,94.9648,94.812,94.917,34677.0
2022-11-29 09:55:00,99.39,99.53,99.32,99.5,30071.0,94.917,95.0507,94.8502,95.0221,30071.0
2022-11-29 10:00:00,99.5,99.64,99.5,99.56,19418.0,95.0221,95.1558,95.0221,95.0794,19418.0
2022-11-29 10:05:00,99.58,99.75,99.53,99.7,22969.0,95.0985,95.2608,95.0507,95.2131,22969.0
2022-11-29 10:10:00,99.73,99.75,99.54,99.62,33902.0,95.2417,95.2608,95.0603,95.1367,33902.0
2022-11-29 10:15:00,99.63,99.8,99.63,99.74,16846.0,95.1462,95.3086,95.1462,95.2513,16846.0
2022-11-29 10:20:00,99.75,99.81,99.71,99.78,23505.0,95.2608,95.3181,95.2226,95.2895,23505.0
2022-11-29 10:25:00,99.79,99.91,99.76,99.88,28582.0,95.299,95.4136,95.2704,95.385,28582.0
2022-11-29 10:30:00,99.89,99.96,99.88,99.95,28734.0,95.3945,95.4614,95.385,95.4518,28734.0
2022-11-29 10:35:00,99.94,99.94,99.84,99.86,13071.0,95.4423,95.4423,95.3468,95.3659,13071.0
2022-11-29 10:40:00,99.86,99.86,99.76,99.76,21917.0,95.3659,95.3659,95.2704,95.2704,21917.0
2022-11-29 10:45:00,99.78,99.9,99.78,99.88,23442.0,95.2895,95.4041,95.2895,95.385,23442.0
2022-11-29 10:50:00,99.87,99.92,99.7,99.72,38317.0,95.3754,95.4232,95.2131,95.2322,38317.0
2022-11-29 10:55:00,99.73,99.86,99.73,99.81,11876.0,95.2417,95.3659,95.2417,95.3181,11876.0
2022-11-29 11:00:00,99.82,99.86,99.57,99.63,22996.0,95.3277,95.3659,95.0889,95.1462,22996.0
2022-11-29 11:05:00,99.63,99.67,99.41,99.42,28695.0,95.1462,95.1844,94.9361,94.9457,28695.0
2022-11-29 11:10:00,99.42,99.53,99.41,99.52,22087.0,94.9457,95.0507,94.9361,95.0412,22087.0
2022-11-29 11:15:00,99.52,99.52,99.4,99.4,18070.0,95.0412,95.0412,94.9266,94.9266,18070.0
2022-11-29 11:20:00,99.4,99.44,99.33,99.36,16842.0,94.9266,94.9648,94.8597,94.8884,16842.0
2022-11-29 11:25:00,99.35,99.4,99.26,99.3,24795.0,94.8788,94.9266,94.7929,94.8311,24795.0
2022-11-29 11:30:00,99.27,99.43,99.26,99.4,36570.0,94.8024,94.9552,94.7929,94.9266,36570.0
2022-11-29 11:35:00,99.39,99.42,99.31,99.42,13551.0,94.917,94.9457,94.8406,94.9457,13551.0
2022-11-29 11:40:00,99.42,99.47,99.38,99.45,15403.0,94.9457,94.9934,94.9075,94.9743,15403.0
2022-11-29 11:45:00,99.45,99.47,99.41,99.44,32111.0,94.9743,94.9934,94.9361,94.9648,32111.0
2022-11-29 11:50:00,99.44,99.51,99.38,99.5,29721.0,94.9648,95.0316,94.9075,95.0221,29721.0
2022-11-29 11:55:00,99.5,99.64,99.5,99.64,12882.0,95.0221,95.1558,95.0221,95.1558,12882.0
2022-11-29 12:00:00,99.64,99.64,99.51,99.55,10845.0,95.1558,95.1558,95.0316,95.0698,10845.0
2022-11-29 12:05:00,99.56,99.65,99.56,99.61,21490.0,95.0794,95.1653,95.0794,95.1271,21490.0
2022-11-29 12:10:00,99.61,99.62,99.54,99.57,16342.0,95.1271,95.1367,95.0603,95.0889,16342.0
2022-11-29 12:15:00,99.57,99.61,99.5,99.61,8821.0,95.0889,95.1271,95.0221,95.1271,8821.0
2022-11-29 12:20:00,99.61,99.61,99.49,99.52,105007.0,95.1271,95.1271,95.0125,95.0412,105007.0
2022-11-29 12:25:00,99.51,99.62,99.5,99.56,28947.0,95.0316,95.1367,95.0221,95.0794,28947.0
2022-11-29 12:30:00,99.56,99.63,99.54,99.59,15746.0,95.0794,95.1462,95.0603,95.108,15746.0
2022-11-29 12:35:00,99.61,99.77,99.56,99.75,30996.0,95.1271,95.2799,95.0794,95.2608,30996.0
2022-11-29 12:40:00,99.74,99.78,99.73,99.73,9556.0,95.2513,95.2895,95.2417,95.2417,9556.0
2022-11-29 12:45:00,99.74,99.75,99.64,99.67,22648.0,95.2513,95.2608,95.1558,95.1844,22648.0
2022-11-29 12:50:00,99.69,99.71,99.62,99.63,18311.0,95.2035,95.2226,95.1367,95.1462,18311.0
2022-11-29 12:55:00,99.63,99.7,99.63,99.65,22916.0,95.1462,95.2131,95.1462,95.1653,22916.0
2022-11-29 13:00:00,99.66,99.66,99.55,99.58,34058.0,95.1749,95.1749,95.0698,95.0985,34058.0
2022-11-29 13:05:00,99.58,99.64,99.56,99.58,13694.0,95.0985,95.1558,95.0794,95.0985,13694.0
2022-11-29 13:10:00,99.59,99.72,99.57,99.72,17213.0,95.108,95.2322,95.0889,95.2322,17213.0
2022-11-29 13:15:00,99.71,99.72,99.52,99.56,27181.0,95.2226,95.2322,95.0412,95.0794,27181.0
2022-11-29 13:20:00,99.57,99.58,99.5,99.54,11592.0,95.0889,95.0985,95.0221,95.0603,11592.0
2022-11-29 13:25:00,99.53,99.53,99.4,99.4,25750.0,95.0507,95.0507,94.9266,94.9266,25750.0
2022-11-29 13:30:00,99.41,99.5,99.39,99.48,26023.0,94.9361,95.0221,94.917,95.003,26023.0
2022-11-29 13:35:00,99.47,99.56,99.47,99.53,33817.0,94.9934,95.0794,94.9934,95.0507,33817.0
2022-11-29 13:40:00,99.53,99.54,99.48,99.53,43742.0,95.0507,95.0603,95.003,95.0507,43742.0
2022-11-29 13:45:00,99.53,99.57,99.52,99.53,17083.0,95.0507,95.0889,95.0412,95.0507,17083.0
2022-11-29 13:50:00,99.52,99.57,99.47,99.57,21684.0,95.0412,95.0889,94.9934,95.0889,21684.0
2022-11-29 13:55:00,99.57,99.65,99.57,99.64,26928.0,95.0889,95.1653,95.0889,95.1558,26928.0
2022-11-29 14:00:00,99.64,99.81,99.63,99.78,105014.0,95.1558,95.3181,95.1462,95.2895,105014.0
2022-11-29 14:05:00,99.77,99.8,99.75,99.78,12810.0,95.2799,95.3086,95.2608,95.2895,12810.0
2022-11-29 14:10:00,99.76,99.78,99.68,99.71,14885.0,95.2704,95.2895,95.194,95.2226,14885.0
2022-11-29 14:15:00,99.71,99.73,99.67,99.69,120987.0,95.2226,95.2417,95.1844,95.2035,120987.0
2022-11-29 14:20:00,99.69,99.71,99.59,99.59,12136.0,95.2035,95.2226,95.108,95.108,12136.0
2022-11-29 14:25:00,99.6,99.62,99.47,99.48,20086.0,95.1176,95.1367,94.9934,95.003,20086.0
2022-11-29 14:30:00,99.5,99.51,99.43,99.48,23293.0,95.0221,95.0316,94.9552,95.003,23293.0
2022-11-29 14:35:00,99.48,99.51,99.42,99.45,17083.0,95.003,95.0316,94.9457,94.9743,17083.0
2022-11-29 14:40:00,99.47,99.47,99.37,99.39,15856.0,94.9934,94.9934,94.8979,94.917,15856.0
2022-11-29 14:45:00,99.4,99.42,99.36,99.4,48655.0,94.9266,94.9457,94.8884,94.9266,48655.0
2022-11-29 14:50:00,99.4,99.44,99.38,99.4,13339.0,94.9266,94.9648,94.9075,94.9266,13339.0
2022-11-29 14:55:00,99.4,99.5,99.4,99.49,170320.0,94.9266,95.0221,94.9266,95.0125,170320.0
2022-11-29 15:00:00,99.49,99.52,99.47,99.48,33327.0,95.0125,95.0412,94.9934,95.003,33327.0
2022-11-29 15:05:00,99.48,99.63,99.48,99.61,26854.0,95.003,95.1462,95.003,95.1271,26854.0
2022-11-29 15:10:00,99.6,99.6,99.55,99.57,13129.0,95.1176,95.1176,95.0698,95.0889,13129.0
2022-11-29 15:15:00,99.6,99.63,99.58,99.59,21284.0,95.1176,95.1462,95.0985,95.108,21284.0
2022-11-29 15:20:00,99.59,99.67,99.51,99.52,20894.0,95.108,95.1844,95.0316,95.0412,20894.0
2022-11-29 15:25:00,99.54,99.6,99.5,99.55,22053.0,95.0603,95.1176,95.0221,95.0698,22053.0
2022-11-29 15:30:00,99.55,99.66,99.53,99.65,68423.0,95.0698,95.1749,95.0507,95.1653,68423.0
2022-11-29 15:35:00,99.66,99.71,99.57,99.61,49135.0,95.1749,95.2226,95.0889,95.1271,49135.0
2022-11-29 15:40:00,99.59,99.68,99.57,99.57,47277.0,95.108,95.194,95.0889,95.0889,47277.0
2022-11-29 15:45:00,99.58,99.6,99.49,99.57,51374.0,95.0985,95.1176,95.0125,95.0889,51374.0
2022-11-29 15:50:00,99.6,99.6,99.47,99.48,28716.0,95.1176,95.1176,94.9934,95.003,28716.0
2022-11-29 15:55:00,99.48,99.54,99.44,99.48,94047.0,95.003,95.0603,94.9648,95.003,94047.0
2022-11-30 09:30:00,99.6,99.65,99.43,99.46,117189.0,95.1176,95.1653,94.9552,94.9839,117189.0
2022-11-30 09:35:00,99.46,99.49,98.99,99.01,70935.0,94.9839,95.0125,94.535,94.5541,70935.0
2022-11-30 09:40:00,98.99,99.14,98.83,98.91,52316.0,94.535,94.6783,94.3822,94.4586,52316.0
2022-11-30 09:45:00,98.92,98.94,98.5,98.53,21265.0,94.4682,94.4873,94.0671,94.0957,21265.0
2022-11-30 09:50:00,98.51,98.61,98.44,98.55,25271.0,94.0766,94.1721,94.0098,94.1148,25271.0
2022-11-30 09:55:00,98.56,98.64,98.51,98.63,42249.0,94.1244,94.2008,94.0766,94.1912,42249.0
2022-11-30 10:00:00,98.63,98.73,98.47,98.68,85615.0,94.1912,94.2867,94.0384,94.239,85615.0
2022-11-30 10:05:00,98.69,98.78,98.62,98.78,38964.0,94.2485,94.3345,94.1817,94.3345,38964.0
2022-11-30 10:10:00,98.76,98.87,98.74,98.77,34872.0,94.3154,94.4204,94.2963,94.3249,34872.0
2022-11-30 10:15:00,98.78,98.79,98.66,98.73,15358.0,94.3345,94.344,94.2199,94.2867,15358.0
2022-11-30 10:20:00,98.72,98.75,98.66,98.74,22597.0,94.2772,94.3058,94.2199,94.2963,22597.0
2022-11-30 10:25:00,98.73,98.76,98.61,98.61,26816.0,94.2867,94.3154,94.1721,94.1721,26816.0
2022-11-30 10:30:00,98.65,98.71,98.61,98.7,24202.0,94.2103,94.2676,94.1721,94.2581,24202.0
2022-11-30 10:35:00,98.71,98.76,98.62,98.76,29084.0,94.2676,94.3154,94.1817,94.3154,29084.0
2022-11-30 10:40:00,98.77,98.93,98.75,98.87,47189.0,94.3249,94.4777,94.3058,94.4204,47189.0
2022-11-30 10:45:00,98.85,98.86,98.72,98.73,39517.0,94.4013,94.4109,94.2772,94.2867,39517.0
2022-11-30 10:50:00,98.73,98.83,98.69,98.72,37872.0,94.2867,94.3822,94.2485,94.2772,37872.0
2022-11-30 10:55:00,98.72,98.84,98.72,98.77,24552.0,94.2772,94.3918,94.2772,94.3249,24552.0
2022-11-30 11:00:00,98.79,98.85,98.72,98.73,19214.0,94.344,94.4013,94.2772,94.2867,19214.0
2022-11-30 11:05:00,98.72,98.98,98.72,98.98,29886.0,94.2772,94.5255,94.2772,94.5255,29886.0
2022-11-30 11:10:00,98.97,99.05,98.92,99.04,24359.0,94.5159,94.5923,94.4682,94.5828,24359.0
2022-11-30 11:15:00,99.04,99.09,98.94,98.98,24646.0,94.5828,94.6305,94.4873,94.5255,24646.0
2022-11-30 11:20:00,98.98,99.04,98.96,99.0,45408.0,94.5255,94.5828,94.5064,94.5446,45408.0
2022-11-30 11:25:00,99.0,99.1,99.0,99.07,22127.0,94.5446,94.6401,94.5446,94.6114,22127.0
2022-11-30 11:30:00,99.09,99.17,99.04,99.13,61120.0,94.6305,94.7069,94.5828,94.6687,61120.0
2022-11-30 11:35:00,99.16,99.2,99.09,99.12,147472.0,94.6974,94.7356,94.6305,94.6592,147472.0
2022-11-30 11:40:00,99.12,99.15,99.07,99.08,24696.0,94.6592,94.6878,94.6114,94.621,24696.0
2022-11-30 11:45:00,99.07,99.11,99.05,99.11,16742.0,94.6114,94.6496,94.5923,94.6496,16742.0
2022-11-30 11:50:00,99.13,99.13,98.99,98.99,15183.0,94.6687,94.6687,94.535,94.535,15183.0
2022-11-30 11:55:00,98.99,99.01,98.94,98.97,26792.0,94.535,94.5541,94.4873,94.5159,26792.0
2022-11-30 12:00:00,98.96,98.98,98.9,98.95,19453.0,94.5064,94.5255,94.4491,94.4968,19453.0
2022-11-30 12:05:00,98.97,98.97,98.74,98.78,31600.0,94.5159,94.5159,94.2963,94.3345,31600.0
2022-11-30 12:10:00,98.79,98.83,98.76,98.8,11976.0,94.344,94.3822,94.3154,94.3536,11976.0
2022-11-30 12:15:00,98.8,98.8,98.59,98.62,15526.0,94.3536,94.3536,94.153,94.1817,15526.0
2022-11-30 12:20:00,98.6,98.6,98.5,98.56,25251.0,94.1626,94.1626,94.0671,94.1244,25251.0
2022-11-30 12:25:00,98.56,98.64,98.53,98.62,22434.0,94.1244,94.2008,94.0957,94.1817,22434.0
2022-11-30 12:30:00,98.62,98.66,98.58,98.63,19706.0,94.1817,94.2199,94.1435,94.1912,19706.0
2022-11-30 12:35:00,98.63,98.63,98.51,98.53,33136.0,94.1912,94.1912,94.0766,94.0957,33136.0
2022-11-30 12:40:00,98.55,98.71,98.52,98.67,31312.0,94.1148,94.2676,94.0862,94.2294,31312.0
2022-11-30 12:45:00,98.66,98.71,98.63,98.66,24793.0,94.2199,94.2676,94.1912,94.2199,24793.0
2022-11-30 12:50:00,98.68,98.76,98.66,98.76,8317.0,94.239,94.3154,94.2199,94.3154,8317.0
2022-11-30 12:55:00,98.75,98.79,98.73,98.76,31631.0,94.3058,94.344,94.2867,94.3154,31631.0
2022-11-30 13:00:00,98.76,98.86,98.75,98.86,28782.0,94.3154,94.4109,94.3058,94.4109,28782.0
2022-11-30 13:05:00,98.85,98.93,98.85,98.92,26624.0,94.4013,94.4777,94.4013,94.4682,26624.0
2022-11-30 13:10:00,98.91,98.92,98.83,98.83,35432.0,94.4586,94.4682,94.3822,94.3822,35432.0
2022-11-30 13:15:00,98.85,98.85,98.73,98.73,18154.0,94.4013,94.4013,94.2867,94.2867,18154.0
2022-11-30 13:20:00,98.73,98.8,98.73,98.79,24644.0,94.2867,94.3536,94.2867,94.344,24644.0
2022-11-30 13:25:00,98.81,98.86,98.8,98.8,41901.0,94.3631,94.4109,94.3536,94.3536,41901.0
2022-11-30 13:30:00,98.8,99.52,98.64,99.33,129340.0,94.3536,95.0412,94.2008,94.8597,129340.0
2022-11-30 13:35:00,99.36,99.86,99.36,99.78,48494.0,94.8884,95.3659,94.8884,95.2895,48494.0
2022-11-30 13:40:00,99.79,99.89,99.62,99.73,44512.0,95.299,95.3945,95.1367,95.2417,44512.0
2022-11-30 13:45:00,99.74,99.74,99.36,99.67,144439.0,95.2513,95.2513,94.8884,95.1844,144439.0
2022-11-30 13:50:00,99.66,99.71,99.56,99.7,91432.0,95.1749,95.2226,95.0794,95.2131,91432.0
2022-11-30 13:55:00,99.73,100.26,99.73,100.21,381425.0,95.2417,95.7479,95.2417,95.7001,381425.0
2022-11-30 14:00:00,100.22,100.48,100.22,100.45,85227.0,95.7097,95.958,95.7097,95.9293,85227.0
2022-11-30 14:05:00,100.47,100.64,100.44,100.49,72718.0,95.9484,96.1108,95.9198,95.9675,72718.0
2022-11-30 14:10:00,100.49,100.75,100.49,100.72,46178.0,95.9675,96.2158,95.9675,96.1872,46178.0
2022-11-30 14:15:00,100.72,101.24,100.72,101.23,63087.0,96.1872,96.6838,96.1872,96.6742,63087.0
2022-11-30 14:20:00,101.24,101.27,101.01,101.07,85650.0,96.6838,96.7124,96.4641,96.5214,85650.0
2022-11-30 14:25:00,101.08,101.21,100.99,101.1,40656.0,96.531,96.6551,96.445,96.5501,40656.0
2022-11-30 14:30:00,101.12,101.16,100.98,101.13,27952.0,96.5692,96.6074,96.4355,96.5787,27952.0
2022-11-30 14:35:00,101.12,101.16,100.97,101.02,60910.0,96.5692,96.6074,96.4259,96.4737,60910.0
2022-11-30 14:40:00,101.03,101.1,100.92,100.98,43464.0,96.4832,96.5501,96.3782,96.4355,43464.0
2022-11-30 14:45:00,100.98,101.06,100.93,101.01,51163.0,96.4355,96.5119,96.3877,96.4641,51163.0
2022-11-30 14:50:00,101.01,101.08,100.89,100.94,121634.0,96.4641,96.531,96.3495,96.3973,121634.0
2022-11-30 14:55:00,100.94,100.97,100.79,100.93,30293.0,96.3973,96.4259,96.254,96.3877,30293.0
2022-11-30 15:00:00,100.93,101.12,100.89,101.09,61649.0,96.3877,96.5692,96.3495,96.5405,61649.0
2022-11-30 15:05:00,101.07,101.22,101.07,101.17,42370.0,96.5214,96.6647,96.5214,96.6169,42370.0
2022-11-30 15:10:00,101.18,101.2,101.09,101.14,29312.0,96.6265,96.6456,96.5405,96.5883,29312.0
2022-11-30 15:15:00,101.14,101.26,101.1,101.15,33123.0,96.5883,96.7029,96.5501,96.5978,33123.0
2022-11-30 15:20:00,101.14,101.18,101.09,101.11,29679.0,96.5883,96.6265,96.5405,96.5596,29679.0
2022-11-30 15:25:00,101.11,101.14,101.07,101.1,30098.0,96.5596,96.5883,96.5214,96.5501,30098.0
2022-11-30 15:30:00,101.11,101.29,101.1,101.27,81398.0,96.5596,96.7315,96.5501,96.7124,81398.0
2022-11-30 15:35:00,101.27,101.39,101.2,101.24,37210.0,96.7124,96.827,96.6456,96.6838,37210.0
2022-11-30 15:40:00,101.2,101.22,101.15,101.17,266171.0,96.6456,96.6647,96.5978,96.6169,266171.0
2022-11-30 15:45:00,101.17,101.34,101.13,101.31,435034.0,96.6169,96.7793,96.5787,96.7506,435034.0
2022-11-30 15:50:00,101.32,101.74,101.32,101.7,148106.0,96.7602,97.1613,96.7602,97.1231,148106.0
2022-11-30 15:55:00,101.71,101.91,101.58,101.91,399361.0,97.1326,97.3236,97.0085,97.3236,399361.0
2022-12-01 09:30:00,102.2,102.83,102.0,102.33,127035.0,97.6006,98.2022,97.4096,97.7247,127035.0
2022-12-01 09:35:00,102.36,102.43,102.01,102.06,52633.0,97.7534,97.8202,97.4191,97.4669,52633.0
2022-12-01 09:40:00,102.1,102.32,102.07,102.22,48521.0,97.5051,97.7152,97.4764,97.6197,48521.0
2022-12-01 09:45:00,102.22,102.42,102.19,102.27,35739.0,97.6197,97.8107,97.591,97.6674,35739.0
2022-12-01 09:50:00,102.29,102.45,102.25,102.34,69294.0,97.6865,97.8393,97.6483,97.7343,69294.0
2022-12-01 09:55:00,102.34,102.62,102.33,102.49,27956.0,97.7343,98.0017,97.7247,97.8775,27956.0
2022-12-01 10:00:00,102.48,102.6,102.35,102.41,30088.0,97.868,97.9826,97.7438,97.8011,30088.0
2022-12-01 10:05:00,102.38,102.47,102.3,102.3,38345.0,97.7725,97.8584,97.6961,97.6961,38345.0
2022-12-01 10:10:00,102.3,102.33,101.82,101.98,48126.0,97.6961,97.7247,97.2377,97.3905,48126.0
2022-12-01 10:15:00,101.96,102.05,101.72,101.72,41663.0,97.3714,97.4573,97.1422,97.1422,41663.0
2022-12-01 10:20:00,101.7,101.7,101.55,101.56,69882.0,97.1231,97.1231,96.9798,96.9894,69882.0
2022-12-01 10:25:00,101.52,101.59,101.39,101.4,40846.0,96.9512,97.018,96.827,96.8366,40846.0
2022-12-01 10:30:00,101.4,101.49,101.3,101.46,45128.0,96.8366,96.9225,96.7411,96.8939,45128.0
2022-12-01 10:35:00,101.46,101.62,101.44,101.62,33723.0,96.8939,97.0467,96.8748,97.0467,33723.0
2022-12-01 10:40:00,101.62,101.66,101.52,101.59,22150.0,97.0467,97.0849,96.9512,97.018,22150.0
2022-12-01 10:45:00,101.61,101.75,101.58,101.75,75587.0,97.0371,97.1708,97.0085,97.1708,75587.0
2022-12-01 10:50:00,101.74,101.89,101.73,101.8,39053.0,97.1613,97.3045,97.1517,97.2186,39053.0
2022-12-01 10:55:00,101.79,101.97,101.72,101.95,53409.0,97.209,97.3809,97.1422,97.3618,53409.0
2022-12-01 11:00:00,101.98,101.98,101.84,101.89,25627.0,97.3905,97.3905,97.2568,97.3045,25627.0
2022-12-01 11:05:00,101.9,101.94,101.76,101.93,34278.0,97.3141,97.3523,97.1804,97.3427,34278.0
2022-12-01 11:10:00,101.93,101.94,101.82,101.9,27785.0,97.3427,97.3523,97.2377,97.3141,27785.0
2022-12-01 11:15:00,101.93,101.93,101.66,101.77,32530.0,97.3427,97.3427,97.0849,97.1899,32530.0
2022-12-01 11:20:00,101.76,101.96,101.76,101.8,29250.0,97.1804,97.3714,97.1804,97.2186,29250.0
2022-12-01 11:25:00,101.78,101.85,101.73,101.81,15612.0,97.1995,97.2663,97.1517,97.2281,15612.0
2022-12-01 11:30:00,101.83,101.95,101.82,101.93,18343.0,97.2472,97.3618,97.2377,97.3427,18343.0
2022-12-01 11:35:00,101.93,102.02,101.83,101.96,26218.0,97.3427,97.4287,97.2472,97.3714,26218.0
2022-12-01 11:40:00,101.96,102.07,101.89,102.03,67568.0,97.3714,97.4764,97.3045,97.4382,67568.0
2022-12-01 11:45:00,102.05,102.07,101.94,101.95,36283.0,97.4573,97.4764,97.3523,97.3618,36283.0
2022-12-01 11:50:00,101.96,102.05,101.89,102.03,28574.0,97.3714,97.4573,97.3045,97.4382,28574.0
2022-12-01 11:55:00,102.02,102.07,101.96,102.0,28899.0,97.4287,97.4764,97.3714,97.4096,28899.0
2022-12-01 12:00:00,102.0,102.03,101.66,101.66,57582.0,97.4096,97.4382,97.0849,97.0849,57582.0
2022-12-01 12:05:00,101.67,101.7,101.53,101.58,35815.0,97.0944,97.1231,96.9607,97.0085,35815.0
2022-12-01 12:10:00,101.57,101.66,101.51,101.62,35045.0,96.9989,97.0849,96.9416,97.0467,35045.0
2022-12-01 12:15:00,101.6,101.68,101.56,101.56,31908.0,97.0276,97.104,96.9894,96.9894,31908.0
2022-12-01 12:20:00,101.56,101.83,101.56,101.81,36443.0,96.9894,97.2472,96.9894,97.2281,36443.0
2022-12-01 12:25:00,101.82,101.89,101.8,101.82,33340.0,97.2377,97.3045,97.2186,97.2377,33340.0
2022-12-01 12:30:00,101.81,101.99,101.8,101.9,20280.0,97.2281,97.4,97.2186,97.3141,20280.0
2022-12-01 12:35:00,101.9,101.9,101.81,101.83,21633.0,97.3141,97.3141,97.2281,97.2472,21633.0
2022-12-01 12:40:00,101.83,101.87,101.67,101.73,20507.0,97.2472,97.2854,97.0944,97.1517,20507.0
2022-12-01 12:45:00,101.74,101.78,101.61,101.69,32256.0,97.1613,97.1995,97.0371,97.1135,32256.0
2022-12-01 12:50:00,101.68,101.82,101.67,101.73,26723.0,97.104,97.2377,97.0944,97.1517,26723.0
2022-12-01 12:55:00,101.77,101.79,101.68,101.76,120704.0,97.1899,97.209,97.104,97.1804,120704.0
2022-12-01 13:00:00,101.77,101.8,101.74,101.8,28957.0,97.1899,97.2186,97.1613,97.2186,28957.0
2022-12-01 13:05:00,101.81,102.0,101.8,101.94,30266.0,97.2281,97.4096,97.2186,97.3523,30266.0
2022-12-01 13:10:00,101.95,101.97,101.88,101.89,21580.0,97.3618,97.3809,97.295,97.3045,21580.0
2022-12-01 13:15:00,101.89,101.91,101.64,101.65,40070.0,97.3045,97.3236,97.0658,97.0753,40070.0
2022-12-01 13:20:00,101.66,101.7,101.6,101.68,28144.0,97.0849,97.1231,97.0276,97.104,28144.0
2022-12-01 13:25:00,101.7,101.72,101.67,101.69,22292.0,97.1231,97.1422,97.0944,97.1135,22292.0
2022-12-01 13:30:00,101.7,101.74,101.59,101.64,69564.0,97.1231,97.1613,97.018,97.0658,69564.0
2022-12-01 13:35:00,101.65,101.74,101.64,101.65,72859.0,97.0753,97.1613,97.0658,97.0753,72859.0
2022-12-01 13:40:00,101.66,101.77,101.66,101.73,31011.0,97.0849,97.1899,97.0849,97.1517,31011.0
2022-12-01 13:45:00,101.74,101.78,101.68,101.69,15143.0,97.1613,97.1995,97.104,97.1135,15143.0
2022-12-01 13:50:00,101.7,101.72,101.61,101.66,32726.0,97.1231,97.1422,97.0371,97.0849,32726.0
2022-12-01 13:55:00,101.66,101.71,101.63,101.67,28739.0,97.0849,97.1326,97.0562,97.0944,28739.0
2022-12-01 14:00:00,101.67,101.7,101.47,101.48,26497.0,97.0944,97.1231,96.9034,96.913,26497.0
2022-12-01 14:05:00,101.49,101.57,101.47,101.54,22946.0,96.9225,96.9989,96.9034,96.9703,22946.0
2022-12-01 14:10:00,101.53,101.66,101.51,101.66,21889.0,96.9607,97.0849,96.9416,97.0849,21889.0
2022-12-01 14:15:00,101.65,101.73,101.63,101.73,30945.0,97.0753,97.1517,97.0562,97.1517,30945.0
2022-12-01 14:20:00,101.72,101.74,101.63,101.69,26339.0,97.1422,97.1613,97.0562,97.1135,26339.0
2022-12-01 14:25:00,101.69,101.78,101.65,101.75,81149.0,97.1135,97.1995,97.0753,97.1708,81149.0
2022-12-01 14:30:00,101.75,101.82,101.71,101.82,90605.0,97.1708,97.2377,97.1326,97.2377,90605.0
2022-12-01 14:35:00,101.83,101.83,101.76,101.8,31809.0,97.2472,97.2472,97.1804,97.2186,31809.0
2022-12-01 14:40:00,101.79,101.88,101.79,101.81,46027.0,97.209,97.295,97.209,97.2281,46027.0
2022-12-01 14:45:00,101.81,101.86,101.8,101.85,22822.0,97.2281,97.2759,97.2186,97.2663,22822.0
2022-12-01 14:50:00,101.86,101.93,101.83,101.88,30865.0,97.2759,97.3427,97.2472,97.295,30865.0
2022-12-01 14:55:00,101.88,101.89,101.79,101.87,25582.0,97.295,97.3045,97.209,97.2854,25582.0
2022-12-01 15:00:00,101.87,101.89,101.83,101.86,56710.0,97.2854,97.3045,97.2472,97.2759,56710.0
2022-12-01 15:05:00,101.86,101.96,101.84,101.88,44787.0,97.2759,97.3714,97.2568,97.295,44787.0
2022-12-01 15:10:00,101.86,101.89,101.8,101.81,24801.0,97.2759,97.3045,97.2186,97.2281,24801.0
2022-12-01 15:15:00,101.81,101.85,101.72,101.8,55415.0,97.2281,97.2663,97.1422,97.2186,55415.0
2022-12-01 15:20:00,101.79,101.79,101.68,101.7,24863.0,97.209,97.209,97.104,97.1231,24863.0
2022-12-01 15:25:00,101.69,101.77,101.65,101.77,31113.0,97.1135,97.1899,97.0753,97.1899,31113.0
2022-12-01 15:30:00,101.76,101.86,101.75,101.86,64077.0,97.1804,97.2759,97.1708,97.2759,64077.0
2022-12-01 15:35:00,101.84,101.91,101.84,101.91,72208.0,97.2568,97.3236,97.2568,97.3236,72208.0
2022-12-01 15:40:00,101.91,102.0,101.85,102.0,56924.0,97.3236,97.4096,97.2663,97.4096,56924.0
2022-12-01 15:45:00,101.98,101.99,101.79,101.8,99248.0,97.3905,97.4,97.209,97.2186,99248.0
2022-12-01 15:50:00,101.81,101.93,101.77,101.77,69887.0,97.2281,97.3427,97.1899,97.1899,69887.0
2022-12-01 15:55:00,101.76,101.78,101.68,101.72,129621.0,97.1804,97.1995,97.104,97.1422,129621.0
2022-12-02 09:30:00,100.52,100.81,100.29,100.67,101918.0,95.9962,96.2731,95.7765,96.1394,101918.0
2022-12-02 09:35:00,100.7,100.98,100.61,100.93,69252.0,96.1681,96.4355,96.0821,96.3877,69252.0
2022-12-02 09:40:00,100.91,101.0,100.74,100.82,78954.0,96.3686,96.4546,96.2063,96.2827,78954.0
2022-12-02 09:45:00,100.78,100.88,100.72,100.81,39792.0,96.2445,96.34,96.1872,96.2731,39792.0
2022-12-02 09:50:00,100.81,100.99,100.78,100.93,64304.0,96.2731,96.445,96.2445,96.3877,64304.0
2022-12-02 09:55:00,100.94,101.17,100.94,101.14,45684.0,96.3973,96.6169,96.3973,96.5883,45684.0
2022-12-02 10:00:00,101.14,101.31,101.02,101.03,53653.0,96.5883,96.7506,96.4737,96.4832,53653.0
2022-12-02 10:05:00,101.05,101.24,101.0,101.22,42023.0,96.5023,96.6838,96.4546,96.6647,42023.0
2022-12-02 10:10:00,101.21,101.55,101.21,101.52,126441.0,96.6551,96.9798,96.6551,96.9512,126441.0
2022-12-02 10:15:00,101.51,101.55,101.25,101.3,66112.0,96.9416,96.9798,96.6933,96.7411,66112.0
2022-12-02 10:20:00,101.29,101.4,101.21,101.38,25026.0,96.7315,96.8366,96.6551,96.8175,25026.0
2022-12-02 10:25:00,101.37,101.41,101.21,101.29,16995.0,96.8079,96.8461,96.6551,96.7315,16995.0
2022-12-02 10:30:00,101.29,101.5,101.2,101.5,25855.0,96.7315,96.9321,96.6456,96.9321,25855.0
2022-12-02 10:35:00,101.47,101.54,101.38,101.44,68538.0,96.9034,96.9703,96.8175,96.8748,68538.0
2022-12-02 10:40:00,101.45,101.52,101.42,101.49,26615.0,96.8843,96.9512,96.8557,96.9225,26615.0
2022-12-02 10:45:00,101.48,101.52,101.41,101.49,18483.0,96.913,96.9512,96.8461,96.9225,18483.0
2022-12-02 10:50:00,101.48,101.69,101.39,101.67,22172.0,96.913,97.1135,96.827,97.0944,22172.0
2022-12-02 10:55:00,101.63,101.63,101.38,101.39,23158.0,97.0562,97.0562,96.8175,96.827,23158.0
2022-12-02 11:00:00,101.43,101.47,101.33,101.38,23648.0,96.8652,96.9034,96.7697,96.8175,23648.0
2022-12-02 11:05:00,101.39,101.46,101.34,101.41,20140.0,96.827,96.8939,96.7793,96.8461,20140.0
2022-12-02 11:10:00,101.41,101.52,101.35,101.47,39532.0,96.8461,96.9512,96.7888,96.9034,39532.0
2022-12-02 11:15:00,101.49,101.53,101.43,101.44,14864.0,96.9225,96.9607,96.8652,96.8748,14864.0
2022-12-02 11:20:00,101.43,101.56,101.42,101.52,42281.0,96.8652,96.9894,96.8557,96.9512,42281.0
2022-12-02 11:25:00,101.52,101.6,101.47,101.55,26302.0,96.9512,97.0276,96.9034,96.9798,26302.0
2022-12-02 11:30:00,101.56,101.64,101.53,101.62,23125.0,96.9894,97.0658,96.9607,97.0467,23125.0
2022-12-02 11:35:00,101.66,101.78,101.61,101.7,25043.0,97.0849,97.1995,97.0371,97.1231,25043.0
2022-12-02 11:40:00,101.73,101.84,101.73,101.79,22664.0,97.1517,97.2568,97.1517,97.209,22664.0
2022-12-02 11:45:00,101.79,101.87,101.72,101.72,58028.0,97.209,97.2854,97.1422,97.1422,58028.0
2022-12-02 11:50:00,101.76,101.77,101.67,101.77,9600.0,97.1804,97.1899,97.0944,97.1899,9600.0
2022-12-02 11:55:00,101.78,101.9,101.72,101.73,16889.0,97.1995,97.3141,97.1422,97.1517,16889.0
2022-12-02 12:00:00,101.75,101.83,101.72,101.78,15674.0,97.1708,97.2472,97.1422,97.1995,15674.0
2022-12-02 12:05:00,101.77,101.86,101.73,101.76,25907.0,97.1899,97.2759,97.1517,97.1804,25907.0
2022-12-02 12:10:00,101.77,101.94,101.76,101.93,22414.0,97.1899,97.3523,97.1804,97.3427,22414.0
2022-12-02 12:15:00,101.92,101.96,101.86,101.86,16936.0,97.3332,97.3714,97.2759,97.2759,16936.0
2022-12-02 12:20:00,101.86,101.88,101.81,101.84,14012.0,97.2759,97.295,97.2281,97.2568,14012.0
2022-12-02 12:25:00,101.84,101.86,101.78,101.78,13625.0,97.2568,97.2759,97.1995,97.1995,13625.0
2022-12-02 12:30:00,101.8,101.84,101.79,101.83,7731.0,97.2186,97.2568,97.209,97.2472,7731.0
2022-12-02 12:35:00,101.82,101.82,101.59,101.62,17463.0,97.2377,97.2377,97.018,97.0467,17463.0
2022-12-02 12:40:00,101.62,101.67,101.57,101.63,14725.0,97.0467,97.0944,96.9989,97.0562,14725.0
2022-12-02 12:45:00,101.62,101.64,101.59,101.62,17387.0,97.0467,97.0658,97.018,97.0467,17387.0
2022-12-02 12:50:00,101.61,101.64,101.58,101.62,10038.0,97.0371,97.0658,97.0085,97.0467,10038.0
2022-12-02 12:55:00,101.61,101.62,101.49,101.52,13900.0,97.0371,97.0467,96.9225,96.9512,13900.0
2022-12-02 13:00:00,101.51,101.64,101.49,101.58,23754.0,96.9416,97.0658,96.9225,97.0085,23754.0
2022-12-02 13:05:00,101.57,101.57,101.48,101.49,16776.0,96.9989,96.9989,96.913,96.9225,16776.0
2022-12-02 13:10:00,101.47,101.56,101.45,101.55,17760.0,96.9034,96.9894,96.8843,96.9798,17760.0
2022-12-02 13:15:00,101.54,101.6,101.52,101.55,22633.0,96.9703,97.0276,96.9512,96.9798,22633.0
2022-12-02 13:20:00,101.54,101.57,101.51,101.51,10391.0,96.9703,96.9989,96.9416,96.9416,10391.0
2022-12-02 13:25:00,101.51,101.57,101.47,101.57,11387.0,96.9416,96.9989,96.9034,96.9989,11387.0
2022-12-02 13:30:00,101.55,101.63,101.54,101.62,29492.0,96.9798,97.0562,96.9703,97.0467,29492.0
2022-12-02 13:35:00,101.61,101.63,101.54,101.59,19089.0,97.0371,97.0562,96.9703,97.018,19089.0
2022-12-02 13:40:00,101.59,101.69,101.59,101.67,14276.0,97.018,97.1135,97.018,97.0944,14276.0
2022-12-02 13:45:00,101.67,101.73,101.65,101.72,19097.0,97.0944,97.1517,97.0753,97.1422,19097.0
2022-12-02 13:50:00,101.71,101.8,101.71,101.77,29146.0,97.1326,97.2186,97.1326,97.1899,29146.0
2022-12-02 13:55:00,101.76,101.78,101.71,101.78,20670.0,97.1804,97.1995,97.1326,97.1995,20670.0
2022-12-02 14:00:00,101.78,101.8,101.74,101.79,19464.0,97.1995,97.2186,97.1613,97.209,19464.0
2022-12-02 14:05:00,101.79,101.79,101.63,101.66,23361.0,97.209,97.209,97.0562,97.0849,23361.0
2022-12-02 14:10:00,101.65,101.67,101.59,101.67,21597.0,97.0753,97.0944,97.018,97.0944,21597.0
2022-12-02 14:15:00,101.67,101.77,101.67,101.76,21462.0,97.0944,97.1899,97.0944,97.1804,21462.0
2022-12-02 14:20:00,101.77,101.79,101.71,101.76,17876.0,97.1899,97.209,97.1326,97.1804,17876.0
2022-12-02 14:25:00,101.76,101.79,101.72,101.77,24195.0,97.1804,97.209,97.1422,97.1899,24195.0
2022-12-02 14:30:00,101.76,101.83,101.73,101.83,31419.0,97.1804,97.2472,97.1517,97.2472,31419.0
2022-12-02 14:35:00,101.82,101.84,101.74,101.79,33368.0,97.2377,97.2568,97.1613,97.209,33368.0
2022-12-02 14:40:00,101.79,101.88,101.78,101.87,28169.0,97.209,97.295,97.1995,97.2854,28169.0
2022-12-02 14:45:00,101.87,102.0,101.86,102.0,29434.0,97.2854,97.4096,97.2759,97.4096,29434.0
2022-12-02 14:50:00,102.0,102.14,101.99,102.14,27280.0,97.4096,97.5433,97.4,97.5433,27280.0
2022-12-02 14:55:00,102.13,102.3,102.13,102.3,32927.0,97.5337,97.6961,97.5337,97.6961,32927.0
2022-12-02 15:00:00,102.31,102.43,102.29,102.42,28855.0,97.7056,97.8202,97.6865,97.8107,28855.0
2022-12-02 15:05:00,102.42,102.48,102.31,102.48,143545.0,97.8107,97.868,97.7056,97.868,143545.0
2022-12-02 15:10:00,102.47,102.48,102.38,102.45,40842.0,97.8584,97.868,97.7725,97.8393,40842.0
2022-12-02 15:15:00,102.47,102.54,102.4,102.47,22325.0,97.8584,97.9253,97.7916,97.8584,22325.0
2022-12-02 15:20:00,102.48,102.48,102.33,102.35,33980.0,97.868,97.868,97.7247,97.7438,33980.0
2022-12-02 15:25:00,102.35,102.39,102.28,102.32,34038.0,97.7438,97.782,97.677,97.7152,34038.0
2022-12-02 15:30:00,102.32,102.37,102.21,102.23,38908.0,97.7152,97.7629,97.6101,97.6292,38908.0
2022-12-02 15:35:00,102.22,102.24,102.1,102.18,52154.0,97.6197,97.6388,97.5051,97.5815,52154.0
2022-12-02 15:40:00,102.18,102.18,102.11,102.16,91122.0,97.5815,97.5815,97.5146,97.5624,91122.0
2022-12-02 15:45:00,102.15,102.15,102.0,102.02,92427.0,97.5528,97.5528,97.4096,97.4287,92427.0
2022-12-02 15:50:00,102.02,102.06,101.96,102.0,79873.0,97.4287,97.4669,97.3714,97.4096,79873.0
2022-12-02 15:55:00,102.0,102.22,101.99,102.11,82431.0,97.4096,97.6197,97.4,97.5146,82431.0
2022-12-05 09:30:00,101.43,101.5,100.76,101.0,138373.0,96.8652,96.9321,96.2254,96.4546,138373.0
2022-12-05 09:35:00,101.0,101.06,100.87,100.9,41541.0,96.4546,96.5119,96.3304,96.3591,41541.0
2022-12-05 09:40:00,100.86,100.88,100.58,100.59,90417.0,96.3209,96.34,96.0535,96.063,90417.0
2022-12-05 09:45:00,100.58,100.63,100.41,100.44,42293.0,96.0535,96.1012,95.8911,95.9198,42293.0
2022-12-05 09:50:00,100.44,100.5,100.35,100.41,75285.0,95.9198,95.9771,95.8338,95.8911,75285.0
2022-12-05 09:55:00,100.42,100.43,100.26,100.28,26805.0,95.9007,95.9102,95.7479,95.767,26805.0
2022-12-05 10:00:00,100.27,100.27,99.92,100.21,137149.0,95.7574,95.7574,95.4232,95.7001,137149.0
2022-12-05 10:05:00,100.2,100.34,100.09,100.09,53492.0,95.6906,95.8243,95.5855,95.5855,53492.0
2022-12-05 10:10:00,100.1,100.27,100.07,100.16,33100.0,95.5951,95.7574,95.5664,95.6524,33100.0
2022-12-05 10:15:00,100.16,100.24,100.1,100.15,41495.0,95.6524,95.7288,95.5951,95.6428,41495.0
2022-12-05 10:20:00,100.15,100.2,100.08,100.12,29123.0,95.6428,95.6906,95.576,95.6142,29123.0
2022-12-05 10:25:00,100.12,100.2,99.97,99.97,23757.0,95.6142,95.6906,95.4709,95.4709,23757.0
2022-12-05 10:30:00,99.98,100.07,99.91,100.06,102117.0,95.4805,95.5664,95.4136,95.5569,102117.0
2022-12-05 10:35:00,100.06,100.13,99.98,100.09,60327.0,95.5569,95.6237,95.4805,95.5855,60327.0
2022-12-05 10:40:00,100.08,100.23,100.07,100.16,18259.0,95.576,95.7192,95.5664,95.6524,18259.0
2022-12-05 10:45:00,100.14,100.17,100.07,100.13,34794.0,95.6333,95.6619,95.5664,95.6237,34794.0
2022-12-05 10:50:00,100.15,100.17,100.04,100.09,38456.0,95.6428,95.6619,95.5378,95.5855,38456.0
2022-12-05 10:55:00,100.11,100.19,100.01,100.09,34075.0,95.6046,95.681,95.5091,95.5855,34075.0
2022-12-05 11:00:00,100.11,100.19,100.03,100.18,26316.0,95.6046,95.681,95.5282,95.6715,26316.0
2022-12-05 11:05:00,100.18,100.22,100.11,100.17,21412.0,95.6715,95.7097,95.6046,95.6619,21412.0
2022-12-05 11:10:00,100.17,100.28,100.15,100.15,25766.0,95.6619,95.767,95.6428,95.6428,25766.0
2022-12-05 11:15:00,100.14,100.17,99.86,99.87,98453.0,95.6333,95.6619,95.3659,95.3754,98453.0
2022-12-05 11:20:00,99.87,99.89,99.72,99.73,39840.0,95.3754,95.3945,95.2322,95.2417,39840.0
2022-12-05 11:25:00,99.72,99.82,99.67,99.75,34841.0,95.2322,95.3277,95.1844,95.2608,34841.0
2022-12-05 11:30:00,99.75,99.78,99.62,99.63,22963.0,95.2608,95.2895,95.1367,95.1462,22963.0
2022-12-05 11:35:00,99.6,99.65,99.54,99.62,14974.0,95.1176,95.1653,95.0603,95.1367,14974.0
2022-12-05 11:40:00,99.62,99.74,99.57,99.57,84151.0,95.1367,95.2513,95.0889,95.0889,84151.0
2022-12-05 11:45:00,99.57,99.63,99.47,99.51,205278.0,95.0889,95.1462,94.9934,95.0316,205278.0
2022-12-05 11:50:00,99.5,99.56,99.45,99.48,46082.0,95.0221,95.0794,94.9743,95.003,46082.0
2022-12-05 11:55:00,99.47,99.47,99.25,99.29,35811.0,94.9934,94.9934,94.7833,94.8215,35811.0
2022-12-05 12:00:00,99.27,99.35,99.21,99.33,46929.0,94.8024,94.8788,94.7451,94.8597,46929.0
2022-12-05 12:05:00,99.33,99.51,99.33,99.49,23717.0,94.8597,95.0316,94.8597,95.0125,23717.0
2022-12-05 12:10:00,99.49,99.53,99.42,99.53,42279.0,95.0125,95.0507,94.9457,95.0507,42279.0
2022-12-05 12:15:00,99.52,99.63,99.51,99.59,44008.0,95.0412,95.1462,95.0316,95.108,44008.0
2022-12-05 12:20:00,99.59,99.65,99.56,99.62,28621.0,95.108,95.1653,95.0794,95.1367,28621.0
2022-12-05 12:25:00,99.63,99.64,99.51,99.52,93321.0,95.1462,95.1558,95.0316,95.0412,93321.0
2022-12-05 12:30:00,99.52,99.58,99.44,99.49,64844.0,95.0412,95.0985,94.9648,95.0125,64844.0
2022-12-05 12:35:00,99.46,99.57,99.46,99.53,21771.0,94.9839,95.0889,94.9839,95.0507,21771.0
2022-12-05 12:40:00,99.52,99.54,99.42,99.44,29750.0,95.0412,95.0603,94.9457,94.9648,29750.0
2022-12-05 12:45:00,99.45,99.56,99.44,99.51,154779.0,94.9743,95.0794,94.9648,95.0316,154779.0
2022-12-05 12:50:00,99.51,99.51,99.36,99.37,27317.0,95.0316,95.0316,94.8884,94.8979,27317.0
2022-12-05 12:55:00,99.36,99.45,99.34,99.38,15964.0,94.8884,94.9743,94.8693,94.9075,15964.0
2022-12-05 13:00:00,99.39,99.45,99.37,99.43,13214.0,94.917,94.9743,94.8979,94.9552,13214.0
2022-12-05 13:05:00,99.44,99.51,99.39,99.45,33606.0,94.9648,95.0316,94.917,94.9743,33606.0
2022-12-05 13:10:00,99.45,99.5,99.39,99.5,56545.0,94.9743,95.0221,94.917,95.0221,56545.0
2022-12-05 13:15:00,99.49,99.52,99.44,99.45,15593.0,95.0125,95.0412,94.9648,94.9743,15593.0
2022-12-05 13:20:00,99.44,99.44,99.25,99.26,36517.0,94.9648,94.9648,94.7833,94.7929,36517.0
2022-12-05 13:25:00,99.26,99.35,99.24,99.35,20877.0,94.7929,94.8788,94.7738,94.8788,20877.0
2022-12-05 13:30:00,99.34,99.39,99.3,99.38,31866.0,94.8693,94.917,94.8311,94.9075,31866.0
2022-12-05 13:35:00,99.38,99.44,99.32,99.42,22345.0,94.9075,94.9648,94.8502,94.9457,22345.0
2022-12-05 13:40:00,99.44,99.46,99.33,99.38,17114.0,94.9648,94.9839,94.8597,94.9075,17114.0
2022-12-05 13:45:00,99.4,99.42,99.36,99.38,23000.0,94.9266,94.9457,94.8884,94.9075,23000.0
2022-12-05 13:50:00,99.37,99.38,99.3,99.35,18658.0,94.8979,94.9075,94.8311,94.8788,18658.0
2022-12-05 13:55:00,99.34,99.35,99.17,99.19,35767.0,94.8693,94.8788,94.7069,94.726,35767.0
2022-12-05 14:00:00,99.2,99.23,99.12,99.15,69833.0,94.7356,94.7642,94.6592,94.6878,69833.0
2022-12-05 14:05:00,99.16,99.21,99.14,99.2,18107.0,94.6974,94.7451,94.6783,94.7356,18107.0
2022-12-05 14:10:00,99.19,99.34,99.19,99.34,24475.0,94.726,94.8693,94.726,94.8693,24475.0
2022-12-05 14:15:00,99.33,99.34,99.24,99.24,70474.0,94.8597,94.8693,94.7738,94.7738,70474.0
2022-12-05 14:20:00,99.25,99.25,99.14,99.17,18208.0,94.7833,94.7833,94.6783,94.7069,18208.0
2022-12-05 14:25:00,99.17,99.24,99.13,99.2,30190.0,94.7069,94.7738,94.6687,94.7356,30190.0
2022-12-05 14:30:00,99.2,99.21,99.1,99.13,30379.0,94.7356,94.7451,94.6401,94.6687,30379.0
2022-12-05 14:35:00,99.13,99.17,99.09,99.09,67383.0,94.6687,94.7069,94.6305,94.6305,67383.0
2022-12-05 14:40:00,99.1,99.13,99.02,99.11,20948.0,94.6401,94.6687,94.5637,94.6496,20948.0
2022-12-05 14:45:00,99.1,99.12,99.03,99.12,30307.0,94.6401,94.6592,94.5732,94.6592,30307.0
2022-12-05 14:50:00,99.11,99.16,99.07,99.13,234061.0,94.6496,94.6974,94.6114,94.6687,234061.0
2022-12-05 14:55:00,99.14,99.23,99.07,99.2,44457.0,94.6783,94.7642,94.6114,94.7356,44457.0
2022-12-05 15:00:00,99.21,99.24,99.14,99.21,37753.0,94.7451,94.7738,94.6783,94.7451,37753.0
2022-12-05 15:05:00,99.16,99.25,99.05,99.19,41543.0,94.6974,94.7833,94.5923,94.726,41543.0
2022-12-05 15:10:00,99.17,99.25,99.06,99.23,42441.0,94.7069,94.7833,94.6019,94.7642,42441.0
2022-12-05 15:15:00,99.22,99.24,99.08,99.13,94000.0,94.7547,94.7738,94.621,94.6687,94000.0
2022-12-05 15:20:00,99.12,99.18,99.09,99.14,66140.0,94.6592,94.7165,94.6305,94.6783,66140.0
2022-12-05 15:25:00,99.15,99.15,98.98,98.99,240641.0,94.6878,94.6878,94.5255,94.535,240641.0
2022-12-05 15:30:00,98.98,99.17,98.95,99.11,47780.0,94.5255,94.7069,94.4968,94.6496,47780.0
2022-12-05 15:35:00,99.11,99.27,99.11,99.18,60455.0,94.6496,94.8024,94.6496,94.7165,60455.0
2022-12-05 15:40:00,99.18,99.18,99.07,99.14,132545.0,94.7165,94.7165,94.6114,94.6783,132545.0
2022-12-05 15:45:00,99.14,99.16,99.03,99.08,124337.0,94.6783,94.6974,94.5732,94.621,124337.0
2022-12-05 15:50:00,99.08,99.2,99.01,99.19,81968.0,94.621,94.7356,94.5541,94.726,81968.0
2022-12-05 15:55:00,99.18,99.33,99.18,99.31,116408.0,94.7165,94.8597,94.7165,94.8406,116408.0
2022-12-06 09:30:00,99.32,99.42,99.07,99.3,234311.0,94.8502,94.9457,94.6114,94.8311,234311.0
2022-12-06 09:35:00,99.27,99.47,99.24,99.27,81366.0,94.8024,94.9934,94.7738,94.8024,81366.0
2022-12-06 09:40:00,99.32,99.34,98.98,99.05,62811.0,94.8502,94.8693,94.5255,94.5923,62811.0
2022-12-06 09:45:00,99.02,99.28,98.88,99.28,67060.0,94.5637,94.812,94.43,94.812,67060.0
2022-12-06 09:50:00,99.24,99.36,99.16,99.19,47685.0,94.7738,94.8884,94.6974,94.726,47685.0
2022-12-06 09:55:00,99.2,99.32,99.13,99.13,41746.0,94.7356,94.8502,94.6687,94.6687,41746.0
2022-12-06 10:00:00,99.13,99.21,98.95,98.97,57067.0,94.6687,94.7451,94.4968,94.5159,57067.0
2022-12-06 10:05:00,98.94,99.0,98.87,98.97,18523.0,94.4873,94.5446,94.4204,94.5159,18523.0
2022-12-06 10:10:00,98.99,99.01,98.82,98.89,18415.0,94.535,94.5541,94.3727,94.4395,18415.0
2022-12-06 10:15:00,98.89,98.98,98.86,98.95,23166.0,94.4395,94.5255,94.4109,94.4968,23166.0
2022-12-06 10:20:00,98.95,99.05,98.93,99.03,25192.0,94.4968,94.5923,94.4777,94.5732,25192.0
2022-12-06 10:25:00,99.03,99.08,98.76,98.77,21242.0,94.5732,94.621,94.3154,94.3249,21242.0
2022-12-06 10:30:00,98.78,98.87,98.66,98.68,19989.0,94.3345,94.4204,94.2199,94.239,19989.0
2022-12-06 10:35:00,98.66,98.72,98.53,98.54,29055.0,94.2199,94.2772,94.0957,94.1053,29055.0
2022-12-06 10:40:00,98.55,98.79,98.45,98.79,37505.0,94.1148,94.344,94.0193,94.344,37505.0
2022-12-06 10:45:00,98.78,98.86,98.74,98.79,22772.0,94.3345,94.4109,94.2963,94.344,22772.0
2022-12-06 10:50:00,98.81,98.89,98.74,98.74,12519.0,94.3631,94.4395,94.2963,94.2963,12519.0
2022-12-06 10:55:00,98.76,98.79,98.66,98.69,19714.0,94.3154,94.344,94.2199,94.2485,19714.0
2022-12-06 11:00:00,98.72,98.75,98.64,98.7,18414.0,94.2772,94.3058,94.2008,94.2581,18414.0
2022-12-06 11:05:00,98.74,98.8,98.67,98.68,11823.0,94.2963,94.3536,94.2294,94.239,11823.0
2022-12-06 11:10:00,98.7,98.87,98.62,98.66,75907.0,94.2581,94.4204,94.1817,94.2199,75907.0
2022-12-06 11:15:00,98.66,98.67,98.49,98.53,27392.0,94.2199,94.2294,94.0575,94.0957,27392.0
2022-12-06 11:20:00,98.53,98.66,98.53,98.66,11763.0,94.0957,94.2199,94.0957,94.2199,11763.0
2022-12-06 11:25:00,98.61,98.62,98.5,98.56,94030.0,94.1721,94.1817,94.0671,94.1244,94030.0
2022-12-06 11:30:00,98.58,98.69,98.55,98.64,23840.0,94.1435,94.2485,94.1148,94.2008,23840.0
2022-12-06 11:35:00,98.68,98.72,98.54,98.6,15519.0,94.239,94.2772,94.1053,94.1626,15519.0
2022-12-06 11:40:00,98.58,98.65,98.54,98.63,16116.0,94.1435,94.2103,94.1053,94.1912,16116.0
2022-12-06 11:45:00,98.63,98.67,98.6,98.62,168733.0,94.1912,94.2294,94.1626,94.1817,168733.0
2022-12-06 11:50:00,98.62,98.68,98.55,98.58,28667.0,94.1817,94.239,94.1148,94.1435,28667.0
2022-12-06 11:55:00,98.6,98.64,98.46,98.53,12531.0,94.1626,94.2008,94.0289,94.0957,12531.0
2022-12-06 12:00:00,98.56,98.66,98.54,98.63,30332.0,94.1244,94.2199,94.1053,94.1912,30332.0
2022-12-06 12:05:00,98.64,98.67,98.52,98.58,212695.0,94.2008,94.2294,94.0862,94.1435,212695.0
2022-12-06 12:10:00,98.6,98.6,98.51,98.52,14449.0,94.1626,94.1626,94.0766,94.0862,14449.0
2022-12-06 12:15:00,98.52,98.52,98.24,98.25,46199.0,94.0862,94.0862,93.8188,93.8283,46199.0
2022-12-06 12:20:00,98.24,98.47,98.24,98.41,20597.0,93.8188,94.0384,93.8188,93.9811,20597.0
2022-12-06 12:25:00,98.41,98.5,98.41,98.47,10246.0,93.9811,94.0671,93.9811,94.0384,10246.0
2022-12-06 12:30:00,98.48,98.51,98.43,98.5,14124.0,94.048,94.0766,94.0002,94.0671,14124.0
2022-12-06 12:35:00,98.5,98.5,98.39,98.42,18118.0,94.0671,94.0671,93.962,93.9907,18118.0
2022-12-06 12:40:00,98.44,98.5,98.4,98.5,12636.0,94.0098,94.0671,93.9716,94.0671,12636.0
2022-12-06 12:45:00,98.49,98.52,98.4,98.47,18266.0,94.0575,94.0862,93.9716,94.0384,18266.0
2022-12-06 12:50:00,98.47,98.53,98.39,98.48,17759.0,94.0384,94.0957,93.962,94.048,17759.0
2022-12-06 12:55:00,98.47,98.49,98.34,98.35,22786.0,94.0384,94.0575,93.9143,93.9238,22786.0
2022-12-06 13:00:00,98.32,98.4,98.27,98.32,47121.0,93.8952,93.9716,93.8474,93.8952,47121.0
2022-12-06 13:05:00,98.32,98.33,98.15,98.15,17988.0,93.8952,93.9047,93.7328,93.7328,17988.0
2022-12-06 13:10:00,98.16,98.23,98.14,98.23,18042.0,93.7424,93.8092,93.7233,93.8092,18042.0
2022-12-06 13:15:00,98.22,98.28,98.17,98.2,25940.0,93.7997,93.857,93.7519,93.7806,25940.0
2022-12-06 13:20:00,98.2,98.24,98.12,98.13,34739.0,93.7806,93.8188,93.7042,93.7137,34739.0
2022-12-06 13:25:00,98.12,98.12,98.04,98.05,17279.0,93.7042,93.7042,93.6278,93.6373,17279.0
2022-12-06 13:30:00,98.03,98.12,98.0,98.12,16509.0,93.6182,93.7042,93.5896,93.7042,16509.0
2022-12-06 13:35:00,98.11,98.21,98.11,98.13,15591.0,93.6946,93.7901,93.6946,93.7137,15591.0
2022-12-06 13:40:00,98.12,98.27,98.12,98.26,15956.0,93.7042,93.8474,93.7042,93.8379,15956.0
2022-12-06 13:45:00,98.26,98.29,98.23,98.23,27133.0,93.8379,93.8665,93.8092,93.8092,27133.0
2022-12-06 13:50:00,98.23,98.24,98.08,98.1,36846.0,93.8092,93.8188,93.666,93.6851,36846.0
2022-12-06 13:55:00,98.11,98.17,98.08,98.16,15785.0,93.6946,93.7519,93.666,93.7424,15785.0
2022-12-06 14:00:00,98.17,98.17,98.01,98.06,35166.0,93.7519,93.7519,93.5991,93.6469,35166.0
2022-12-06 14:05:00,98.05,98.09,97.94,98.03,33342.0,93.6373,93.6755,93.5323,93.6182,33342.0
2022-12-06 14:10:00,98.01,98.01,97.93,97.96,32583.0,93.5991,93.5991,93.5227,93.5514,32583.0
2022-12-06 14:15:00,97.96,98.1,97.91,98.06,22443.0,93.5514,93.6851,93.5036,93.6469,22443.0
2022-12-06 14:20:00,98.06,98.07,97.98,98.06,28522.0,93.6469,93.6564,93.5705,93.6469,28522.0
2022-12-06 14:25:00,98.05,98.05,97.9,97.91,33895.0,93.6373,93.6373,93.4941,93.5036,33895.0
2022-12-06 14:30:00,97.91,97.94,97.8,97.81,25805.0,93.5036,93.5323,93.3986,93.4081,25805.0
2022-12-06 14:35:00,97.81,97.87,97.75,97.86,12817.0,93.4081,93.4654,93.3508,93.4559,12817.0
2022-12-06 14:40:00,97.85,98.03,97.85,98.02,39896.0,93.4463,93.6182,93.4463,93.6087,39896.0
2022-12-06 14:45:00,98.02,98.02,97.96,97.97,10879.0,93.6087,93.6087,93.5514,93.5609,10879.0
2022-12-06 14:50:00,97.95,98.08,97.93,98.07,21370.0,93.5418,93.666,93.5227,93.6564,21370.0
2022-12-06 14:55:00,98.07,98.1,98.01,98.01,201085.0,93.6564,93.6851,93.5991,93.5991,201085.0
2022-12-06 15:00:00,98.02,98.16,98.01,98.07,23972.0,93.6087,93.7424,93.5991,93.6564,23972.0
2022-12-06 15:05:00,98.08,98.14,98.05,98.06,15239.0,93.666,93.7233,93.6373,93.6469,15239.0
2022-12-06 15:10:00,98.06,98.07,97.96,97.97,14171.0,93.6469,93.6564,93.5514,93.5609,14171.0
2022-12-06 15:15:00,97.97,98.02,97.82,97.86,29007.0,93.5609,93.6087,93.4177,93.4559,29007.0
2022-12-06 15:20:00,97.87,98.01,97.83,97.98,15906.0,93.4654,93.5991,93.4272,93.5705,15906.0
2022-12-06 15:25:00,97.98,98.02,97.84,97.9,121158.0,93.5705,93.6087,93.4368,93.4941,121158.0
2022-12-06 15:30:00,97.89,98.14,97.88,98.08,59166.0,93.4845,93.7233,93.475,93.666,59166.0
2022-12-06 15:35:00,98.1,98.15,98.07,98.13,41995.0,93.6851,93.7328,93.6564,93.7137,41995.0
2022-12-06 15:40:00,98.13,98.29,98.08,98.23,50426.0,93.7137,93.8665,93.666,93.8092,50426.0
2022-12-06 15:45:00,98.22,98.32,98.22,98.29,58851.0,93.7997,93.8952,93.7997,93.8665,58851.0
2022-12-06 15:50:00,98.3,98.42,98.26,98.34,38960.0,93.8761,93.9907,93.8379,93.9143,38960.0
2022-12-06 15:55:00,98.34,98.4,98.26,98.34,79365.0,93.9143,93.9716,93.8379,93.9143,79365.0
2022-12-07 09:30:00,98.23,98.42,98.01,98.41,210390.0,93.8092,93.9907,93.5991,93.9811,210390.0
2022-12-07 09:35:00,98.44,98.71,98.38,98.56,71802.0,94.0098,94.2676,93.9525,94.1244,71802.0
2022-12-07 09:40:00,98.54,98.65,98.49,98.54,51348.0,94.1053,94.2103,94.0575,94.1053,51348.0
2022-12-07 09:45:00,98.55,98.61,98.09,98.1,67923.0,94.1148,94.1721,93.6755,93.6851,67923.0
2022-12-07 09:50:00,98.1,98.13,97.92,97.99,54672.0,93.6851,93.7137,93.5132,93.58,54672.0
2022-12-07 09:55:00,98.0,98.07,97.91,97.98,36663.0,93.5896,93.6564,93.5036,93.5705,36663.0
2022-12-07 10:00:00,97.95,98.13,97.74,98.12,61017.0,93.5418,93.7137,93.3413,93.7042,61017.0
2022-12-07 10:05:00,98.1,98.24,98.07,98.12,42843.0,93.6851,93.8188,93.6564,93.7042,42843.0
2022-12-07 10:10:00,98.14,98.22,97.87,98.11,290580.0,93.7233,93.7997,93.4654,93.6946,290580.0
2022-12-07 10:15:00,98.05,98.28,98.05,98.11,21970.0,93.6373,93.857,93.6373,93.6946,21970.0
2022-12-07 10:20:00,98.15,98.26,98.05,98.16,30713.0,93.7328,93.8379,93.6373,93.7424,30713.0
2022-12-07 10:25:00,98.19,98.42,98.04,98.41,24261.0,93.771,93.9907,93.6278,93.9811,24261.0
2022-12-07 10:30:00,98.41,98.61,98.4,98.45,34769.0,93.9811,94.1721,93.9716,94.0193,34769.0
2022-12-07 10:35:00,98.48,98.5,98.31,98.35,206729.0,94.048,94.0671,93.8856,93.9238,206729.0
2022-12-07 10:40:00,98.33,98.46,98.32,98.46,16335.0,93.9047,94.0289,93.8952,94.0289,16335.0
2022-12-07 10:45:00,98.47,98.68,98.46,98.67,29278.0,94.0384,94.239,94.0289,94.2294,29278.0
2022-12-07 10:50:00,98.66,98.88,98.64,98.78,52403.0,94.2199,94.43,94.2008,94.3345,52403.0
2022-12-07 10:55:00,98.78,98.84,98.69,98.76,34059.0,94.3345,94.3918,94.2485,94.3154,34059.0
2022-12-07 11:00:00,98.79,98.95,98.75,98.95,39816.0,94.344,94.4968,94.3058,94.4968,39816.0
2022-12-07 11:05:00,98.96,99.04,98.82,98.84,20748.0,94.5064,94.5828,94.3727,94.3918,20748.0
2022-12-07 11:10:00,98.84,98.84,98.7,98.71,26110.0,94.3918,94.3918,94.2581,94.2676,26110.0
2022-12-07 11:15:00,98.76,98.86,98.73,98.73,18756.0,94.3154,94.4109,94.2867,94.2867,18756.0
2022-12-07 11:20:00,98.74,98.74,98.37,98.38,24827.0,94.2963,94.2963,93.9429,93.9525,24827.0
2022-12-07 11:25:00,98.37,98.45,98.37,98.4,24376.0,93.9429,94.0193,93.9429,93.9716,24376.0
2022-12-07 11:30:00,98.37,98.46,98.33,98.36,23836.0,93.9429,94.0289,93.9047,93.9334,23836.0
2022-12-07 11:35:00,98.39,98.51,98.39,98.42,16395.0,93.962,94.0766,93.962,93.9907,16395.0
2022-12-07 11:40:00,98.42,98.54,98.42,98.46,32222.0,93.9907,94.1053,93.9907,94.0289,32222.0
2022-12-07 11:45:00,98.47,98.52,98.42,98.46,13409.0,94.0384,94.0862,93.9907,94.0289,13409.0
2022-12-07 11:50:00,98.46,98.49,98.34,98.37,98256.0,94.0289,94.0575,93.9143,93.9429,98256.0
2022-12-07 11:55:00,98.38,98.6,98.35,98.52,44112.0,93.9525,94.1626,93.9238,94.0862,44112.0
2022-12-07 12:00:00,98.53,98.57,98.4,98.43,15983.0,94.0957,94.1339,93.9716,94.0002,15983.0
2022-12-07 12:05:00,98.41,98.45,98.36,98.45,35324.0,93.9811,94.0193,93.9334,94.0193,35324.0
2022-12-07 12:10:00,98.45,98.49,98.33,98.46,28016.0,94.0193,94.0575,93.9047,94.0289,28016.0
2022-12-07 12:15:00,98.46,98.55,98.43,98.43,18284.0,94.0289,94.1148,94.0002,94.0002,18284.0
2022-12-07 12:20:00,98.43,98.5,98.36,98.36,9036.0,94.0002,94.0671,93.9334,93.9334,9036.0
2022-12-07 12:25:00,98.38,98.43,98.24,98.28,18793.0,93.9525,94.0002,93.8188,93.857,18793.0
2022-12-07 12:30:00,98.27,98.35,98.26,98.28,11395.0,93.8474,93.9238,93.8379,93.857,11395.0
2022-12-07 12:35:00,98.33,98.41,98.27,98.36,39923.0,93.9047,93.9811,93.8474,93.9334,39923.0
2022-12-07 12:40:00,98.35,98.51,98.35,98.47,32178.0,93.9238,94.0766,93.9238,94.0384,32178.0
2022-12-07 12:45:00,98.44,98.59,98.43,98.56,35756.0,94.0098,94.153,94.0002,94.1244,35756.0
2022-12-07 12:50:00,98.57,98.6,98.53,98.55,20771.0,94.1339,94.1626,94.0957,94.1148,20771.0
2022-12-07 12:55:00,98.55,98.57,98.47,98.52,15422.0,94.1148,94.1339,94.0384,94.0862,15422.0
2022-12-07 13:00:00,98.51,98.6,98.48,98.48,16937.0,94.0766,94.1626,94.048,94.048,16937.0
2022-12-07 13:05:00,98.47,98.56,98.42,98.53,25141.0,94.0384,94.1244,93.9907,94.0957,25141.0
2022-12-07 13:10:00,98.54,98.62,98.47,98.61,45595.0,94.1053,94.1817,94.0384,94.1721,45595.0
2022-12-07 13:15:00,98.59,98.63,98.53,98.61,41358.0,94.153,94.1912,94.0957,94.1721,41358.0
2022-12-07 13:20:00,98.58,98.59,98.49,98.56,82264.0,94.1435,94.153,94.0575,94.1244,82264.0
2022-12-07 13:25:00,98.55,98.57,98.47,98.53,17521.0,94.1148,94.1339,94.0384,94.0957,17521.0
2022-12-07 13:30:00,98.52,98.53,98.44,98.49,24308.0,94.0862,94.0957,94.0098,94.0575,24308.0
2022-12-07 13:35:00,98.48,98.54,98.37,98.38,19451.0,94.048,94.1053,93.9429,93.9525,19451.0
2022-12-07 13:40:00,98.37,98.47,98.37,98.47,10804.0,93.9429,94.0384,93.9429,94.0384,10804.0
2022-12-07 13:45:00,98.45,98.48,98.39,98.46,15263.0,94.0193,94.048,93.962,94.0289,15263.0
2022-12-07 13:50:00,98.45,98.45,98.28,98.31,49378.0,94.0193,94.0193,93.857,93.8856,49378.0
2022-12-07 13:55:00,98.31,98.31,98.17,98.18,17200.0,93.8856,93.8856,93.7519,93.7615,17200.0
2022-12-07 14:00:00,98.22,98.23,97.99,98.04,25492.0,93.7997,93.8092,93.58,93.6278,25492.0
2022-12-07 14:05:00,98.05,98.11,98.05,98.1,31510.0,93.6373,93.6946,93.6373,93.6851,31510.0
2022-12-07 14:10:00,98.09,98.27,98.05,98.25,48751.0,93.6755,93.8474,93.6373,93.8283,48751.0
2022-12-07 14:15:00,98.24,98.25,98.12,98.15,14675.0,93.8188,93.8283,93.7042,93.7328,14675.0
2022-12-07 14:20:00,98.14,98.14,98.03,98.11,17636.0,93.7233,93.7233,93.6182,93.6946,17636.0
2022-12-07 14:25:00,98.12,98.2,98.12,98.16,88805.0,93.7042,93.7806,93.7042,93.7424,88805.0
2022-12-07 14:30:00,98.15,98.28,98.11,98.28,38701.0,93.7328,93.857,93.6946,93.857,38701.0
2022-12-07 14:35:00,98.28,98.36,98.24,98.34,43854.0,93.857,93.9334,93.8188,93.9143,43854.0
2022-12-07 14:40:00,98.35,98.37,98.22,98.29,51589.0,93.9238,93.9429,93.7997,93.8665,51589.0
2022-12-07 14:45:00,98.29,98.31,98.23,98.25,30935.0,93.8665,93.8856,93.8092,93.8283,30935.0
2022-12-07 14:50:00,98.24,98.27,98.15,98.16,27855.0,93.8188,93.8474,93.7328,93.7424,27855.0
2022-12-07 14:55:00,98.17,98.18,98.08,98.13,18945.0,93.7519,93.7615,93.666,93.7137,18945.0
2022-12-07 15:00:00,98.12,98.22,98.11,98.2,23469.0,93.7042,93.7997,93.6946,93.7806,23469.0
2022-12-07 15:05:00,98.18,98.2,97.95,97.96,18763.0,93.7615,93.7806,93.5418,93.5514,18763.0
2022-12-07 15:10:00,98.0,98.03,97.96,97.98,33197.0,93.5896,93.6182,93.5514,93.5705,33197.0
2022-12-07 15:15:00,97.95,98.05,97.89,97.93,24712.0,93.5418,93.6373,93.4845,93.5227,24712.0
2022-12-07 15:20:00,97.9,97.99,97.85,97.98,36612.0,93.4941,93.58,93.4463,93.5705,36612.0
2022-12-07 15:25:00,97.97,98.06,97.95,98.06,38054.0,93.5609,93.6469,93.5418,93.6469,38054.0
2022-12-07 15:30:00,98.06,98.11,98.0,98.03,47107.0,93.6469,93.6946,93.5896,93.6182,47107.0
2022-12-07 15:35:00,98.03,98.05,97.95,97.99,58790.0,93.6182,93.6373,93.5418,93.58,58790.0
2022-12-07 15:40:00,98.0,98.02,97.94,97.97,31512.0,93.5896,93.6087,93.5323,93.5609,31512.0
2022-12-07 15:45:00,97.97,98.05,97.97,97.98,60438.0,93.5609,93.6373,93.5609,93.5705,60438.0
2022-12-07 15:50:00,97.98,98.01,97.89,97.96,70728.0,93.5705,93.5991,93.4845,93.5514,70728.0
2022-12-07 15:55:00,97.95,98.0,97.91,97.92,114838.0,93.5418,93.5896,93.5036,93.5132,114838.0
2022-12-08 09:30:00,98.43,98.72,98.07,98.11,119809.0,94.0002,94.2772,93.6564,93.6946,119809.0
2022-12-08 09:35:00,98.1,98.22,98.05,98.13,84384.0,93.6851,93.7997,93.6373,93.7137,84384.0
2022-12-08 09:40:00,98.14,98.22,98.0,98.02,38441.0,93.7233,93.7997,93.5896,93.6087,38441.0
2022-12-08 09:45:00,98.0,98.34,97.9,98.29,55715.0,93.5896,93.9143,93.4941,93.8665,55715.0
2022-12-08 09:50:00,98.34,98.85,98.33,98.75,56019.0,93.9143,94.4013,93.9047,94.3058,56019.0
2022-12-08 09:55:00,98.76,98.94,98.7,98.92,33733.0,94.3154,94.4873,94.2581,94.4682,33733.0
2022-12-08 10:00:00,98.92,98.97,98.87,98.93,22544.0,94.4682,94.5159,94.4204,94.4777,22544.0
2022-12-08 10:05:00,98.92,99.15,98.92,99.05,32236.0,94.4682,94.6878,94.4682,94.5923,32236.0
2022-12-08 10:10:00,99.06,99.21,99.04,99.17,42364.0,94.6019,94.7451,94.5828,94.7069,42364.0
2022-12-08 10:15:00,99.18,99.22,99.04,99.05,33750.0,94.7165,94.7547,94.5828,94.5923,33750.0
2022-12-08 10:20:00,99.07,99.19,99.07,99.17,27763.0,94.6114,94.726,94.6114,94.7069,27763.0
2022-12-08 10:25:00,99.18,99.33,99.17,99.21,88874.0,94.7165,94.8597,94.7069,94.7451,88874.0
2022-12-08 10:30:00,99.22,99.32,99.1,99.31,38770.0,94.7547,94.8502,94.6401,94.8406,38770.0
2022-12-08 10:35:00,99.31,99.4,99.25,99.3,25069.0,94.8406,94.9266,94.7833,94.8311,25069.0
2022-12-08 10:40:00,99.29,99.33,99.15,99.19,36347.0,94.8215,94.8597,94.6878,94.726,36347.0
2022-12-08 10:45:00,99.18,99.22,99.15,99.2,11697.0,94.7165,94.7547,94.6878,94.7356,11697.0
2022-12-08 10:50:00,99.2,99.23,99.09,99.13,14717.0,94.7356,94.7642,94.6305,94.6687,14717.0
2022-12-08 10:55:00,99.14,99.17,99.05,99.07,18955.0,94.6783,94.7069,94.5923,94.6114,18955.0
2022-12-08 11:00:00,99.04,99.16,98.91,98.92,16438.0,94.5828,94.6974,94.4586,94.4682,16438.0
2022-12-08 11:05:00,98.92,98.95,98.62,98.63,30562.0,94.4682,94.4968,94.1817,94.1912,30562.0
2022-12-08 11:10:00,98.62,98.81,98.62,98.77,28635.0,94.1817,94.3631,94.1817,94.3249,28635.0
2022-12-08 11:15:00,98.76,98.81,98.58,98.63,33429.0,94.3154,94.3631,94.1435,94.1912,33429.0
2022-12-08 11:20:00,98.64,98.67,98.54,98.59,25441.0,94.2008,94.2294,94.1053,94.153,25441.0
2022-12-08 11:25:00,98.59,98.71,98.53,98.7,18319.0,94.153,94.2676,94.0957,94.2581,18319.0
2022-12-08 11:30:00,98.7,98.72,98.66,98.69,13280.0,94.2581,94.2772,94.2199,94.2485,13280.0
2022-12-08 11:35:00,98.68,98.8,98.59,98.75,17799.0,94.239,94.3536,94.153,94.3058,17799.0
2022-12-08 11:40:00,98.75,98.75,98.61,98.72,31891.0,94.3058,94.3058,94.1721,94.2772,31891.0
2022-12-08 11:45:00,98.71,98.85,98.69,98.79,74192.0,94.2676,94.4013,94.2485,94.344,74192.0
2022-12-08 11:50:00,98.79,98.79,98.68,98.68,10161.0,94.344,94.344,94.239,94.239,10161.0
2022-12-08 11:55:00,98.68,98.73,98.65,98.66,20433.0,94.239,94.2867,94.2103,94.2199,20433.0
2022-12-08 12:00:00,98.64,98.74,98.54,98.58,27019.0,94.2008,94.2963,94.1053,94.1435,27019.0
2022-12-08 12:05:00,98.59,98.68,98.53,98.66,14778.0,94.153,94.239,94.0957,94.2199,14778.0
2022-12-08 12:10:00,98.68,98.73,98.65,98.7,47645.0,94.239,94.2867,94.2103,94.2581,47645.0
2022-12-08 12:15:00,98.7,98.71,98.63,98.65,35756.0,94.2581,94.2676,94.1912,94.2103,35756.0
2022-12-08 12:20:00,98.61,98.64,98.46,98.58,17257.0,94.1721,94.2008,94.0289,94.1435,17257.0
2022-12-08 12:25:00,98.56,98.57,98.43,98.46,71427.0,94.1244,94.1339,94.0002,94.0289,71427.0
2022-12-08 12:30:00,98.46,98.47,98.37,98.42,38773.0,94.0289,94.0384,93.9429,93.9907,38773.0
2022-12-08 12:35:00,98.42,98.44,98.35,98.38,20267.0,93.9907,94.0098,93.9238,93.9525,20267.0
2022-12-08 12:40:00,98.38,98.42,98.35,98.38,10604.0,93.9525,93.9907,93.9238,93.9525,10604.0
2022-12-08 12:45:00,98.36,98.41,98.32,98.38,29181.0,93.9334,93.9811,93.8952,93.9525,29181.0
2022-12-08 12:50:00,98.38,98.5,98.38,98.5,26838.0,93.9525,94.0671,93.9525,94.0671,26838.0
2022-12-08 12:55:00,98.5,98.51,98.46,98.49,21728.0,94.0671,94.0766,94.0289,94.0575,21728.0
2022-12-08 13:00:00,98.51,98.56,98.5,98.5,17365.0,94.0766,94.1244,94.0671,94.0671,17365.0
2022-12-08 13:05:00,98.53,98.6,98.5,98.58,28110.0,94.0957,94.1626,94.0671,94.1435,28110.0
2022-12-08 13:10:00,98.56,98.56,98.48,98.51,12893.0,94.1244,94.1244,94.048,94.0766,12893.0
2022-12-08 13:15:00,98.52,98.59,98.48,98.59,17086.0,94.0862,94.153,94.048,94.153,17086.0
2022-12-08 13:20:00,98.56,98.56,98.44,98.52,16065.0,94.1244,94.1244,94.0098,94.0862,16065.0
2022-12-08 13:25:00,98.53,98.62,98.51,98.61,22114.0,94.0957,94.1817,94.0766,94.1721,22114.0
2022-12-08 13:30:00,98.62,98.7,98.62,98.66,20873.0,94.1817,94.2581,94.1817,94.2199,20873.0
2022-12-08 13:35:00,98.67,98.73,98.64,98.73,12147.0,94.2294,94.2867,94.2008,94.2867,12147.0
2022-12-08 13:40:00,98.72,98.81,98.72,98.77,20392.0,94.2772,94.3631,94.2772,94.3249,20392.0
2022-12-08 13:45:00,98.78,98.78,98.7,98.7,28338.0,94.3345,94.3345,94.2581,94.2581,28338.0
2022-12-08 13:50:00,98.71,98.72,98.58,98.58,41579.0,94.2676,94.2772,94.1435,94.1435,41579.0
2022-12-08 13:55:00,98.6,98.61,98.54,98.56,11506.0,94.1626,94.1721,94.1053,94.1244,11506.0
2022-12-08 14:00:00,98.55,98.56,98.27,98.27,18961.0,94.1148,94.1244,93.8474,93.8474,18961.0
2022-12-08 14:05:00,98.28,98.28,98.05,98.21,39766.0,93.857,93.857,93.6373,93.7901,39766.0
2022-12-08 14:10:00,98.2,98.2,98.06,98.19,30848.0,93.7806,93.7806,93.6469,93.771,30848.0
2022-12-08 14:15:00,98.16,98.3,98.15,98.26,20613.0,93.7424,93.8761,93.7328,93.8379,20613.0
2022-12-08 14:20:00,98.23,98.34,98.23,98.31,22371.0,93.8092,93.9143,93.8092,93.8856,22371.0
2022-12-08 14:25:00,98.31,98.34,98.22,98.26,58581.0,93.8856,93.9143,93.7997,93.8379,58581.0
2022-12-08 14:30:00,98.25,98.25,98.15,98.2,23234.0,93.8283,93.8283,93.7328,93.7806,23234.0
2022-12-08 14:35:00,98.19,98.3,98.16,98.28,44358.0,93.771,93.8761,93.7424,93.857,44358.0
2022-12-08 14:40:00,98.27,98.34,98.25,98.26,35301.0,93.8474,93.9143,93.8283,93.8379,35301.0
2022-12-08 14:45:00,98.27,98.32,98.23,98.23,25238.0,93.8474,93.8952,93.8092,93.8092,25238.0
2022-12-08 14:50:00,98.23,98.33,98.18,98.31,25608.0,93.8092,93.9047,93.7615,93.8856,25608.0
2022-12-08 14:55:00,98.32,98.33,98.21,98.23,16352.0,93.8952,93.9047,93.7901,93.8092,16352.0
2022-12-08 15:00:00,98.22,98.25,98.16,98.21,26824.0,93.7997,93.8283,93.7424,93.7901,26824.0
2022-12-08 15:05:00,98.19,98.24,98.08,98.22,22228.0,93.771,93.8188,93.666,93.7997,22228.0
2022-12-08 15:10:00,98.22,98.24,98.15,98.16,69555.0,93.7997,93.8188,93.7328,93.7424,69555.0
2022-12-08 15:15:00,98.15,98.28,98.11,98.27,17819.0,93.7328,93.857,93.6946,93.8474,17819.0
2022-12-08 15:20:00,98.26,98.37,98.2,98.36,34082.0,93.8379,93.9429,93.7806,93.9334,34082.0
2022-12-08 15:25:00,98.37,98.38,98.27,98.28,23733.0,93.9429,93.9525,93.8474,93.857,23733.0
2022-12-08 15:30:00,98.29,98.36,98.18,98.2,38398.0,93.8665,93.9334,93.7615,93.7806,38398.0
2022-12-08 15:35:00,98.19,98.2,98.13,98.17,21685.0,93.771,93.7806,93.7137,93.7519,21685.0
2022-12-08 15:40:00,98.16,98.27,98.14,98.27,36341.0,93.7424,93.8474,93.7233,93.8474,36341.0
2022-12-08 15:45:00,98.25,98.25,98.1,98.14,31082.0,93.8283,93.8283,93.6851,93.7233,31082.0
2022-12-08 15:50:00,98.12,98.23,98.04,98.22,52913.0,93.7042,93.8092,93.6278,93.7997,52913.0
2022-12-08 15:55:00,98.21,98.41,98.19,98.39,59858.0,93.7901,93.9811,93.771,93.962,59858.0
2022-12-09 09:30:00,97.91,98.09,97.54,98.08,138594.0,93.5036,93.6755,93.1503,93.666,138594.0
2022-12-09 09:35:00,98.09,98.34,97.98,98.26,79659.0,93.6755,93.9143,93.5705,93.8379,79659.0
2022-12-09 09:40:00,98.32,98.34,98.19,98.3,36981.0,93.8952,93.9143,93.771,93.8761,36981.0
2022-12-09 09:45:00,98.27,98.37,98.13,98.15,72731.0,93.8474,93.9429,93.7137,93.7328,72731.0
2022-12-09 09:50:00,98.13,98.13,97.91,97.93,50691.0,93.7137,93.7137,93.5036,93.5227,50691.0
2022-12-09 09:55:00,97.93,98.08,97.88,98.07,59810.0,93.5227,93.666,93.475,93.6564,59810.0
2022-12-09 10:00:00,98.07,98.26,97.89,98.2,103174.0,93.6564,93.8379,93.4845,93.7806,103174.0
2022-12-09 10:05:00,98.18,98.28,98.12,98.21,32811.0,93.7615,93.857,93.7042,93.7901,32811.0
2022-12-09 10:10:00,98.24,98.28,98.09,98.2,17034.0,93.8188,93.857,93.6755,93.7806,17034.0
2022-12-09 10:15:00,98.21,98.24,98.06,98.11,27700.0,93.7901,93.8188,93.6469,93.6946,27700.0
2022-12-09 10:20:00,98.07,98.14,97.96,97.96,22823.0,93.6564,93.7233,93.5514,93.5514,22823.0
2022-12-09 10:25:00,98.0,98.05,97.94,98.04,27895.0,93.5896,93.6373,93.5323,93.6278,27895.0
2022-12-09 10:30:00,98.04,98.21,97.91,97.92,33053.0,93.6278,93.7901,93.5036,93.5132,33053.0
2022-12-09 10:35:00,97.94,98.05,97.8,98.02,13568.0,93.5323,93.6373,93.3986,93.6087,13568.0
2022-12-09 10:40:00,98.02,98.05,97.88,97.95,22347.0,93.6087,93.6373,93.475,93.5418,22347.0
2022-12-09 10:45:00,97.94,97.96,97.79,97.79,16493.0,93.5323,93.5514,93.389,93.389,16493.0
2022-12-09 10:50:00,97.78,97.98,97.77,97.95,11816.0,93.3795,93.5705,93.3699,93.5418,11816.0
2022-12-09 10:55:00,97.96,98.14,97.95,98.14,25610.0,93.5514,93.7233,93.5418,93.7233,25610.0
2022-12-09 11:00:00,98.16,98.31,98.14,98.27,25406.0,93.7424,93.8856,93.7233,93.8474,25406.0
2022-12-09 11:05:00,98.29,98.29,98.01,98.01,48414.0,93.8665,93.8665,93.5991,93.5991,48414.0
2022-12-09 11:10:00,98.01,98.02,97.92,97.98,26507.0,93.5991,93.6087,93.5132,93.5705,26507.0
2022-12-09 11:15:00,98.01,98.13,98.0,98.11,33688.0,93.5991,93.7137,93.5896,93.6946,33688.0
2022-12-09 11:20:00,98.11,98.15,98.06,98.09,10294.0,93.6946,93.7328,93.6469,93.6755,10294.0
2022-12-09 11:25:00,98.07,98.11,98.01,98.09,23614.0,93.6564,93.6946,93.5991,93.6755,23614.0
2022-12-09 11:30:00,98.09,98.14,98.03,98.1,32856.0,93.6755,93.7233,93.6182,93.6851,32856.0
2022-12-09 11:35:00,98.07,98.25,98.03,98.07,36927.0,93.6564,93.8283,93.6182,93.6564,36927.0
2022-12-09 11:40:00,98.08,98.19,97.98,98.19,54800.0,93.666,93.771,93.5705,93.771,54800.0
2022-12-09 11:45:00,98.2,98.26,98.15,98.21,26412.0,93.7806,93.8379,93.7328,93.7901,26412.0
2022-12-09 11:50:00,98.22,98.31,98.21,98.21,11226.0,93.7997,93.8856,93.7901,93.7901,11226.0
2022-12-09 11:55:00,98.23,98.29,98.21,98.27,11337.0,93.8092,93.8665,93.7901,93.8474,11337.0
2022-12-09 12:00:00,98.25,98.26,98.12,98.13,20082.0,93.8283,93.8379,93.7042,93.7137,20082.0
2022-12-09 12:05:00,98.13,98.18,98.11,98.15,24075.0,93.7137,93.7615,93.6946,93.7328,24075.0
2022-12-09 12:10:00,98.17,98.26,98.16,98.21,9446.0,93.7519,93.8379,93.7424,93.7901,9446.0
2022-12-09 12:15:00,98.2,98.2,98.06,98.08,15170.0,93.7806,93.7806,93.6469,93.666,15170.0
2022-12-09 12:20:00,98.06,98.06,97.95,97.97,32357.0,93.6469,93.6469,93.5418,93.5609,32357.0
2022-12-09 12:25:00,97.98,98.05,97.96,98.0,9853.0,93.5705,93.6373,93.5514,93.5896,9853.0
2022-12-09 12:30:00,98.0,98.16,98.0,98.15,90326.0,93.5896,93.7424,93.5896,93.7328,90326.0
2022-12-09 12:35:00,98.17,98.24,98.16,98.21,100297.0,93.7519,93.8188,93.7424,93.7901,100297.0
2022-12-09 12:40:00,98.23,98.25,98.12,98.21,28727.0,93.8092,93.8283,93.7042,93.7901,28727.0
2022-12-09 12:45:00,98.21,98.27,98.1,98.14,17899.0,93.7901,93.8474,93.6851,93.7233,17899.0
2022-12-09 12:50:00,98.1,98.12,98.04,98.04,10231.0,93.6851,93.7042,93.6278,93.6278,10231.0
2022-12-09 12:55:00,98.04,98.11,98.02,98.08,31238.0,93.6278,93.6946,93.6087,93.666,31238.0
2022-12-09 13:00:00,98.08,98.08,97.93,97.98,29881.0,93.666,93.666,93.5227,93.5705,29881.0
2022-12-09 13:05:00,97.98,97.99,97.88,97.9,8662.0,93.5705,93.58,93.475,93.4941,8662.0
2022-12-09 13:10:00,97.9,97.94,97.81,97.93,14487.0,93.4941,93.5323,93.4081,93.5227,14487.0
2022-12-09 13:15:00,97.92,97.99,97.91,97.94,9231.0,93.5132,93.58,93.5036,93.5323,9231.0
2022-12-09 13:20:00,97.93,97.94,97.77,97.77,24277.0,93.5227,93.5323,93.3699,93.3699,24277.0
2022-12-09 13:25:00,97.74,97.85,97.73,97.85,14600.0,93.3413,93.4463,93.3317,93.4463,14600.0
2022-12-09 13:30:00,97.82,97.95,97.81,97.84,26739.0,93.4177,93.5418,93.4081,93.4368,26739.0
2022-12-09 13:35:00,97.85,97.91,97.82,97.91,21677.0,93.4463,93.5036,93.4177,93.5036,21677.0
2022-12-09 13:40:00,97.92,97.93,97.83,97.89,21587.0,93.5132,93.5227,93.4272,93.4845,21587.0
2022-12-09 13:45:00,97.88,97.89,97.77,97.81,94378.0,93.475,93.4845,93.3699,93.4081,94378.0
2022-12-09 13:50:00,97.8,97.87,97.73,97.76,104311.0,93.3986,93.4654,93.3317,93.3604,104311.0
2022-12-09 13:55:00,97.76,97.76,97.67,97.72,120637.0,93.3604,93.3604,93.2744,93.3222,120637.0
2022-12-09 14:00:00,97.72,97.74,97.61,97.65,24189.0,93.3222,93.3413,93.2171,93.2553,24189.0
2022-12-09 14:05:00,97.65,97.65,97.52,97.61,17520.0,93.2553,93.2553,93.1312,93.2171,17520.0
2022-12-09 14:10:00,97.59,97.67,97.49,97.67,26631.0,93.198,93.2744,93.1025,93.2744,26631.0
2022-12-09 14:15:00,97.66,97.72,97.64,97.68,21676.0,93.2649,93.3222,93.2458,93.284,21676.0
2022-12-09 14:20:00,97.7,97.72,97.63,97.71,18964.0,93.3031,93.3222,93.2362,93.3126,18964.0
2022-12-09 14:25:00,97.71,97.79,97.69,97.71,25502.0,93.3126,93.389,93.2935,93.3126,25502.0
2022-12-09 14:30:00,97.71,97.78,97.66,97.78,20572.0,93.3126,93.3795,93.2649,93.3795,20572.0
2022-12-09 14:35:00,97.78,97.8,97.74,97.8,26985.0,93.3795,93.3986,93.3413,93.3986,26985.0
2022-12-09 14:40:00,97.8,97.81,97.66,97.73,29292.0,93.3986,93.4081,93.2649,93.3317,29292.0
2022-12-09 14:45:00,97.71,97.8,97.68,97.76,21438.0,93.3126,93.3986,93.284,93.3604,21438.0
2022-12-09 14:50:00,97.76,97.81,97.69,97.79,33755.0,93.3604,93.4081,93.2935,93.389,33755.0
2022-12-09 14:55:00,97.78,97.85,97.76,97.78,22365.0,93.3795,93.4463,93.3604,93.3795,22365.0
2022-12-09 15:00:00,97.79,97.81,97.74,97.8,34265.0,93.389,93.4081,93.3413,93.3986,34265.0
2022-12-09 15:05:00,97.8,97.84,97.69,97.73,24174.0,93.3986,93.4368,93.2935,93.3317,24174.0
2022-12-09 15:10:00,97.71,97.77,97.68,97.77,20179.0,93.3126,93.3699,93.284,93.3699,20179.0
2022-12-09 15:15:00,97.76,97.8,97.69,97.74,22371.0,93.3604,93.3986,93.2935,93.3413,22371.0
2022-12-09 15:20:00,97.75,97.76,97.67,97.67,68159.0,93.3508,93.3604,93.2744,93.2744,68159.0
2022-12-09 15:25:00,97.67,97.69,97.62,97.63,14417.0,93.2744,93.2935,93.2267,93.2362,14417.0
2022-12-09 15:30:00,97.62,97.69,97.57,97.61,23425.0,93.2267,93.2935,93.1789,93.2171,23425.0
2022-12-09 15:35:00,97.6,97.62,97.47,97.48,23475.0,93.2076,93.2267,93.0834,93.093,23475.0
2022-12-09 15:40:00,97.46,97.51,97.42,97.48,36627.0,93.0739,93.1216,93.0357,93.093,36627.0
2022-12-09 15:45:00,97.44,97.56,97.44,97.47,43410.0,93.0548,93.1694,93.0548,93.0834,43410.0
2022-12-09 15:50:00,97.45,97.45,97.32,97.34,50123.0,93.0643,93.0643,92.9402,92.9593,50123.0
2022-12-09 15:55:00,97.36,97.39,97.26,97.33,99193.0,92.9784,93.007,92.8829,92.9497,99193.0
2022-12-12 09:30:00,97.41,97.69,97.13,97.16,163584.0,93.0261,93.2935,92.7587,92.7874,163584.0
2022-12-12 09:35:00,97.18,97.29,96.95,97.02,52164.0,92.8065,92.9115,92.5868,92.6537,52164.0
2022-12-12 09:40:00,97.02,97.22,97.01,97.22,18542.0,92.6537,92.8447,92.6441,92.8447,18542.0
2022-12-12 09:45:00,97.21,97.32,97.11,97.26,40321.0,92.8351,92.9402,92.7396,92.8829,40321.0
2022-12-12 09:50:00,97.25,97.31,97.14,97.22,24060.0,92.8733,92.9306,92.7683,92.8447,24060.0
2022-12-12 09:55:00,97.22,97.37,97.17,97.34,32019.0,92.8447,92.9879,92.7969,92.9593,32019.0
2022-12-12 10:00:00,97.35,97.4,97.28,97.36,26042.0,92.9688,93.0166,92.902,92.9784,26042.0
2022-12-12 10:05:00,97.37,97.48,97.35,97.47,18175.0,92.9879,93.093,92.9688,93.0834,18175.0
2022-12-12 10:10:00,97.45,97.56,97.23,97.26,41010.0,93.0643,93.1694,92.8542,92.8829,41010.0
2022-12-12 10:15:00,97.25,97.28,97.04,97.18,41891.0,92.8733,92.902,92.6728,92.8065,41891.0
2022-12-12 10:20:00,97.21,97.53,97.21,97.51,29348.0,92.8351,93.1407,92.8351,93.1216,29348.0
2022-12-12 10:25:00,97.51,97.62,97.48,97.59,31281.0,93.1216,93.2267,93.093,93.198,31281.0
2022-12-12 10:30:00,97.57,97.72,97.55,97.67,18613.0,93.1789,93.3222,93.1598,93.2744,18613.0
2022-12-12 10:35:00,97.67,97.7,97.58,97.61,16186.0,93.2744,93.3031,93.1885,93.2171,16186.0
2022-12-12 10:40:00,97.61,97.76,97.58,97.74,37202.0,93.2171,93.3604,93.1885,93.3413,37202.0
2022-12-12 10:45:00,97.74,97.78,97.65,97.71,30300.0,93.3413,93.3795,93.2553,93.3126,30300.0
2022-12-12 10:50:00,97.7,97.83,97.62,97.81,36120.0,93.3031,93.4272,93.2267,93.4081,36120.0
2022-12-12 10:55:00,97.81,97.84,97.72,97.78,24487.0,93.4081,93.4368,93.3222,93.3795,24487.0
2022-12-12 11:00:00,97.79,97.86,97.66,97.83,29409.0,93.389,93.4559,93.2649,93.4272,29409.0
2022-12-12 11:05:00,97.85,98.06,97.81,98.06,92463.0,93.4463,93.6469,93.4081,93.6469,92463.0
2022-12-12 11:10:00,98.05,98.05,97.95,97.97,25073.0,93.6373,93.6373,93.5418,93.5609,25073.0
2022-12-12 11:15:00,97.98,97.99,97.87,97.92,36432.0,93.5705,93.58,93.4654,93.5132,36432.0
2022-12-12 11:20:00,97.91,98.06,97.91,98.06,12152.0,93.5036,93.6469,93.5036,93.6469,12152.0
2022-12-12 11:25:00,98.03,98.1,97.98,98.02,18470.0,93.6182,93.6851,93.5705,93.6087,18470.0
2022-12-12 11:30:00,98.04,98.05,97.91,97.93,22974.0,93.6278,93.6373,93.5036,93.5227,22974.0
2022-12-12 11:35:00,97.94,98.06,97.93,98.02,51533.0,93.5323,93.6469,93.5227,93.6087,51533.0
2022-12-12 11:40:00,98.01,98.04,97.9,97.93,33285.0,93.5991,93.6278,93.4941,93.5227,33285.0
2022-12-12 11:45:00,97.93,98.01,97.93,98.0,14982.0,93.5227,93.5991,93.5227,93.5896,14982.0
2022-12-12 11:50:00,97.98,98.0,97.9,97.9,16356.0,93.5705,93.5896,93.4941,93.4941,16356.0
2022-12-12 11:55:00,97.91,98.06,97.91,98.01,11358.0,93.5036,93.6469,93.5036,93.5991,11358.0
2022-12-12 12:00:00,98.0,98.14,97.95,98.1,18221.0,93.5896,93.7233,93.5418,93.6851,18221.0
2022-12-12 12:05:00,98.12,98.13,97.98,98.0,21361.0,93.7042,93.7137,93.5705,93.5896,21361.0
2022-12-12 12:10:00,98.0,98.03,97.9,97.9,10475.0,93.5896,93.6182,93.4941,93.4941,10475.0
2022-12-12 12:15:00,97.91,98.07,97.89,98.06,16353.0,93.5036,93.6564,93.4845,93.6469,16353.0
2022-12-12 12:20:00,98.03,98.03,97.88,97.88,7244.0,93.6182,93.6182,93.475,93.475,7244.0
2022-12-12 12:25:00,97.88,98.01,97.88,97.98,19776.0,93.475,93.5991,93.475,93.5705,19776.0
2022-12-12 12:30:00,97.98,97.99,97.89,97.94,11962.0,93.5705,93.58,93.4845,93.5323,11962.0
2022-12-12 12:35:00,97.94,98.04,97.94,98.0,29981.0,93.5323,93.6278,93.5323,93.5896,29981.0
2022-12-12 12:40:00,98.01,98.04,97.98,98.0,12072.0,93.5991,93.6278,93.5705,93.5896,12072.0
2022-12-12 12:45:00,98.02,98.06,97.98,97.99,17836.0,93.6087,93.6469,93.5705,93.58,17836.0
2022-12-12 12:50:00,97.98,98.09,97.98,98.07,13504.0,93.5705,93.6755,93.5705,93.6564,13504.0
2022-12-12 12:55:00,98.08,98.1,98.05,98.06,13926.0,93.666,93.6851,93.6373,93.6469,13926.0
2022-12-12 13:00:00,98.05,98.15,97.88,97.9,32278.0,93.6373,93.7328,93.475,93.4941,32278.0
2022-12-12 13:05:00,97.88,98.02,97.88,98.01,11381.0,93.475,93.6087,93.475,93.5991,11381.0
2022-12-12 13:10:00,98.01,98.02,97.84,97.84,12278.0,93.5991,93.6087,93.4368,93.4368,12278.0
2022-12-12 13:15:00,97.84,98.0,97.84,97.98,20981.0,93.4368,93.5896,93.4368,93.5705,20981.0
2022-12-12 13:20:00,97.98,98.01,97.89,97.89,21068.0,93.5705,93.5991,93.4845,93.4845,21068.0
2022-12-12 13:25:00,97.88,97.91,97.84,97.89,12842.0,93.475,93.5036,93.4368,93.4845,12842.0
2022-12-12 13:30:00,97.89,98.05,97.89,98.01,15920.0,93.4845,93.6373,93.4845,93.5991,15920.0
2022-12-12 13:35:00,98.01,98.03,97.94,98.02,19816.0,93.5991,93.6182,93.5323,93.6087,19816.0
2022-12-12 13:40:00,98.01,98.08,98.01,98.06,16466.0,93.5991,93.666,93.5991,93.6469,16466.0
2022-12-12 13:45:00,98.05,98.18,98.04,98.18,21301.0,93.6373,93.7615,93.6278,93.7615,21301.0
2022-12-12 13:50:00,98.19,98.23,98.07,98.07,26313.0,93.771,93.8092,93.6564,93.6564,26313.0
2022-12-12 13:55:00,98.06,98.09,98.03,98.09,17083.0,93.6469,93.6755,93.6182,93.6755,17083.0
2022-12-12 14:00:00,98.09,98.14,98.05,98.08,33955.0,93.6755,93.7233,93.6373,93.666,33955.0
2022-12-12 14:05:00,98.08,98.11,98.03,98.06,20914.0,93.666,93.6946,93.6182,93.6469,20914.0
2022-12-12 14:10:00,98.06,98.09,97.99,98.07,24830.0,93.6469,93.6755,93.58,93.6564,24830.0
2022-12-12 14:15:00,98.08,98.11,98.02,98.05,20478.0,93.666,93.6946,93.6087,93.6373,20478.0
2022-12-12 14:20:00,98.04,98.05,97.96,98.0,20659.0,93.6278,93.6373,93.5514,93.5896,20659.0
2022-12-12 14:25:00,97.98,98.05,97.95,97.98,22418.0,93.5705,93.6373,93.5418,93.5705,22418.0
2022-12-12 14:30:00,97.96,97.97,97.89,97.96,43936.0,93.5514,93.5609,93.4845,93.5514,43936.0
2022-12-12 14:35:00,97.97,98.01,97.93,97.97,18926.0,93.5609,93.5991,93.5227,93.5609,18926.0
2022-12-12 14:40:00,97.98,98.05,97.97,98.04,23611.0,93.5705,93.6373,93.5609,93.6278,23611.0
2022-12-12 14:45:00,98.03,98.09,98.0,98.01,14722.0,93.6182,93.6755,93.5896,93.5991,14722.0
2022-12-12 14:50:00,98.0,98.14,98.0,98.13,24948.0,93.5896,93.7233,93.5896,93.7137,24948.0
2022-12-12 14:55:00,98.13,98.22,98.13,98.19,23015.0,93.7137,93.7997,93.7137,93.771,23015.0
2022-12-12 15:00:00,98.21,98.27,98.2,98.26,53795.0,93.7901,93.8474,93.7806,93.8379,53795.0
2022-12-12 15:05:00,98.26,98.36,98.24,98.34,34604.0,93.8379,93.9334,93.8188,93.9143,34604.0
2022-12-12 15:10:00,98.35,98.41,98.27,98.29,36278.0,93.9238,93.9811,93.8474,93.8665,36278.0
2022-12-12 15:15:00,98.3,98.41,98.29,98.38,85706.0,93.8761,93.9811,93.8665,93.9525,85706.0
2022-12-12 15:20:00,98.38,98.48,98.31,98.48,28890.0,93.9525,94.048,93.8856,94.048,28890.0
2022-12-12 15:25:00,98.48,98.48,98.42,98.45,23778.0,94.048,94.048,93.9907,94.0193,23778.0
2022-12-12 15:30:00,98.45,98.52,98.43,98.44,40249.0,94.0193,94.0862,94.0002,94.0098,40249.0
2022-12-12 15:35:00,98.44,98.49,98.4,98.45,42071.0,94.0098,94.0575,93.9716,94.0193,42071.0
2022-12-12 15:40:00,98.45,98.46,98.31,98.32,50988.0,94.0193,94.0289,93.8856,93.8952,50988.0
2022-12-12 15:45:00,98.31,98.35,98.27,98.31,33320.0,93.8856,93.9238,93.8474,93.8856,33320.0
2022-12-12 15:50:00,98.3,98.32,98.23,98.27,117262.0,93.8761,93.8952,93.8092,93.8474,117262.0
2022-12-12 15:55:00,98.27,98.4,98.26,98.38,161571.0,93.8474,93.9716,93.8379,93.9525,161571.0
2022-12-13 09:30:00,100.82,100.87,100.41,100.54,131960.0,96.6865,96.7344,96.2933,96.418,131960.0
2022-12-13 09:35:00,100.55,100.63,100.2,100.39,137143.0,96.4276,96.5043,96.0919,96.2741,137143.0
2022-12-13 09:40:00,100.37,101.07,100.33,101.03,75817.0,96.2549,96.9262,96.2166,96.8879,75817.0
2022-12-13 09:45:00,101.0,101.37,100.88,101.17,38849.0,96.8591,97.2139,96.744,97.0221,38849.0
2022-12-13 09:50:00,101.13,101.27,100.96,101.17,67153.0,96.9838,97.118,96.8208,97.0221,67153.0
2022-12-13 09:55:00,101.19,101.21,100.75,100.75,44911.0,97.0413,97.0605,96.6194,96.6194,44911.0
2022-12-13 10:00:00,100.77,100.91,100.53,100.7,37159.0,96.6385,96.7728,96.4084,96.5714,37159.0
2022-12-13 10:05:00,100.71,100.72,100.34,100.52,146068.0,96.581,96.5906,96.2262,96.3988,146068.0
2022-12-13 10:10:00,100.5,100.61,100.23,100.43,50239.0,96.3796,96.4851,96.1207,96.3125,50239.0
2022-12-13 10:15:00,100.41,100.41,99.91,100.01,38829.0,96.2933,96.2933,95.8138,95.9097,38829.0
2022-12-13 10:20:00,100.02,100.02,99.44,99.47,46853.0,95.9193,95.9193,95.3631,95.3918,46853.0
2022-12-13 10:25:00,99.41,99.62,99.32,99.41,21784.0,95.3343,95.5357,95.248,95.3343,21784.0
2022-12-13 10:30:00,99.44,99.66,99.28,99.64,487986.0,95.3631,95.5741,95.2096,95.5549,487986.0
2022-12-13 10:35:00,99.66,99.66,99.09,99.09,48390.0,95.5741,95.5741,95.0274,95.0274,48390.0
2022-12-13 10:40:00,99.09,99.46,99.09,99.45,48947.0,95.0274,95.3823,95.0274,95.3727,48947.0
2022-12-13 10:45:00,99.46,99.63,99.22,99.22,35118.0,95.3823,95.5453,95.1521,95.1521,35118.0
2022-12-13 10:50:00,99.23,99.35,99.14,99.2,17451.0,95.1617,95.2768,95.0754,95.1329,17451.0
2022-12-13 10:55:00,99.22,99.25,99.02,99.09,27565.0,95.1521,95.1809,94.9603,95.0274,27565.0
2022-12-13 11:00:00,99.13,99.32,99.12,99.18,74815.0,95.0658,95.248,95.0562,95.1137,74815.0
2022-12-13 11:05:00,99.15,99.24,98.99,99.14,33213.0,95.085,95.1713,94.9315,95.0754,33213.0
2022-12-13 11:10:00,99.15,99.35,99.13,99.32,27404.0,95.085,95.2768,95.0658,95.248,27404.0
2022-12-13 11:15:00,99.34,99.39,99.2,99.24,66804.0,95.2672,95.3151,95.1329,95.1713,66804.0
2022-12-13 11:20:00,99.21,99.23,98.98,99.03,33355.0,95.1425,95.1617,94.9219,94.9699,33355.0
2022-12-13 11:25:00,99.05,99.2,98.97,99.16,40740.0,94.9891,95.1329,94.9123,95.0946,40740.0
2022-12-13 11:30:00,99.17,99.38,99.17,99.33,31799.0,95.1041,95.3055,95.1041,95.2576,31799.0
2022-12-13 11:35:00,99.34,99.37,99.14,99.2,39794.0,95.2672,95.2959,95.0754,95.1329,39794.0
2022-12-13 11:40:00,99.2,99.24,99.09,99.13,29635.0,95.1329,95.1713,95.0274,95.0658,29635.0
2022-12-13 11:45:00,99.13,99.13,98.63,98.71,71216.0,95.0658,95.0658,94.5863,94.663,71216.0
2022-12-13 11:50:00,98.71,98.74,98.51,98.62,23875.0,94.663,94.6918,94.4712,94.5767,23875.0
2022-12-13 11:55:00,98.56,98.74,98.49,98.74,24209.0,94.5192,94.6918,94.452,94.6918,24209.0
2022-12-13 12:00:00,98.75,98.83,98.71,98.75,43497.0,94.7014,94.7781,94.663,94.7014,43497.0
2022-12-13 12:05:00,98.76,98.9,98.73,98.76,17013.0,94.711,94.8452,94.6822,94.711,17013.0
2022-12-13 12:10:00,98.73,98.76,98.48,98.56,43541.0,94.6822,94.711,94.4424,94.5192,43541.0
2022-12-13 12:15:00,98.55,98.56,98.15,98.16,47621.0,94.5096,94.5192,94.126,94.1356,47621.0
2022-12-13 12:20:00,98.15,98.48,98.14,98.27,23971.0,94.126,94.4424,94.1164,94.241,23971.0
2022-12-13 12:25:00,98.28,98.47,98.27,98.39,9875.0,94.2506,94.4328,94.241,94.3561,9875.0
2022-12-13 12:30:00,98.38,98.43,98.22,98.31,34768.0,94.3465,94.3945,94.1931,94.2794,34768.0
2022-12-13 12:35:00,98.31,98.36,98.23,98.34,29415.0,94.2794,94.3274,94.2027,94.3082,29415.0
2022-12-13 12:40:00,98.34,98.36,98.12,98.28,18416.0,94.3082,94.3274,94.0972,94.2506,18416.0
2022-12-13 12:45:00,98.28,98.39,97.97,97.98,47097.0,94.2506,94.3561,93.9533,93.9629,47097.0
2022-12-13 12:50:00,97.98,98.12,97.94,98.0,31426.0,93.9629,94.0972,93.9246,93.9821,31426.0
2022-12-13 12:55:00,97.97,98.2,97.97,98.17,44837.0,93.9533,94.1739,93.9533,94.1451,44837.0
2022-12-13 13:00:00,98.17,98.42,98.17,98.38,54535.0,94.1451,94.3849,94.1451,94.3465,54535.0
2022-12-13 13:05:00,98.39,98.46,98.31,98.33,19960.0,94.3561,94.4233,94.2794,94.2986,19960.0
2022-12-13 13:10:00,98.34,98.49,98.33,98.48,19608.0,94.3082,94.452,94.2986,94.4424,19608.0
2022-12-13 13:15:00,98.49,98.71,98.44,98.61,38663.0,94.452,94.663,94.4041,94.5671,38663.0
2022-12-13 13:20:00,98.61,98.77,98.6,98.76,13680.0,94.5671,94.7205,94.5575,94.711,13680.0
2022-12-13 13:25:00,98.75,98.78,98.66,98.72,28618.0,94.7014,94.7301,94.6151,94.6726,28618.0
2022-12-13 13:30:00,98.73,98.83,98.62,98.62,34137.0,94.6822,94.7781,94.5767,94.5767,34137.0
2022-12-13 13:35:00,98.63,98.73,98.6,98.68,25742.0,94.5863,94.6822,94.5575,94.6342,25742.0
2022-12-13 13:40:00,98.68,98.78,98.62,98.77,72936.0,94.6342,94.7301,94.5767,94.7205,72936.0
2022-12-13 13:45:00,98.77,98.79,98.6,98.66,31998.0,94.7205,94.7397,94.5575,94.6151,31998.0
2022-12-13 13:50:00,98.65,98.7,98.42,98.45,46977.0,94.6055,94.6534,94.3849,94.4137,46977.0
2022-12-13 13:55:00,98.45,98.71,98.44,98.69,65777.0,94.4137,94.663,94.4041,94.6438,65777.0
2022-12-13 14:00:00,98.69,98.89,98.66,98.88,30157.0,94.6438,94.8356,94.6151,94.826,30157.0
2022-12-13 14:05:00,98.87,98.89,98.61,98.64,25703.0,94.8164,94.8356,94.5671,94.5959,25703.0
2022-12-13 14:10:00,98.56,98.67,98.53,98.62,17496.0,94.5192,94.6246,94.4904,94.5767,17496.0
2022-12-13 14:15:00,98.63,98.66,98.48,98.54,22102.0,94.5863,94.6151,94.4424,94.5,22102.0
2022-12-13 14:20:00,98.53,98.61,98.46,98.56,17803.0,94.4904,94.5671,94.4233,94.5192,17803.0
2022-12-13 14:25:00,98.56,98.65,98.53,98.62,19749.0,94.5192,94.6055,94.4904,94.5767,19749.0
2022-12-13 14:30:00,98.64,98.66,98.51,98.62,37118.0,94.5959,94.6151,94.4712,94.5767,37118.0
2022-12-13 14:35:00,98.61,98.77,98.61,98.76,42218.0,94.5671,94.7205,94.5671,94.711,42218.0
2022-12-13 14:40:00,98.75,98.99,98.71,98.95,53860.0,94.7014,94.9315,94.663,94.8932,53860.0
2022-12-13 14:45:00,98.95,98.95,98.86,98.86,22553.0,94.8932,94.8932,94.8069,94.8069,22553.0
2022-12-13 14:50:00,98.86,98.86,98.47,98.48,56246.0,94.8069,94.8069,94.4328,94.4424,56246.0
2022-12-13 14:55:00,98.49,98.51,98.38,98.47,36754.0,94.452,94.4712,94.3465,94.4328,36754.0
2022-12-13 15:00:00,98.48,98.48,98.07,98.08,27381.0,94.4424,94.4424,94.0492,94.0588,27381.0
2022-12-13 15:05:00,98.15,98.23,98.05,98.2,25926.0,94.126,94.2027,94.0301,94.1739,25926.0
2022-12-13 15:10:00,98.2,98.24,98.12,98.14,25041.0,94.1739,94.2123,94.0972,94.1164,25041.0
2022-12-13 15:15:00,98.14,98.43,98.13,98.4,86012.0,94.1164,94.3945,94.1068,94.3657,86012.0
2022-12-13 15:20:00,98.37,98.51,98.32,98.48,70382.0,94.3369,94.4712,94.289,94.4424,70382.0
2022-12-13 15:25:00,98.48,98.55,98.36,98.5,53933.0,94.4424,94.5096,94.3274,94.4616,53933.0
2022-12-13 15:30:00,98.5,98.68,98.49,98.57,68291.0,94.4616,94.6342,94.452,94.5287,68291.0
2022-12-13 15:35:00,98.58,98.58,98.32,98.36,60601.0,94.5383,94.5383,94.289,94.3274,60601.0
2022-12-13 15:40:00,98.36,98.48,98.29,98.48,57105.0,94.3274,94.4424,94.2602,94.4424,57105.0
2022-12-13 15:45:00,98.47,98.57,98.42,98.43,54937.0,94.4328,94.5287,94.3849,94.3945,54937.0
2022-12-13 15:50:00,98.43,98.64,98.43,98.54,104668.0,94.3945,94.5959,94.3945,94.5,104668.0
2022-12-13 15:55:00,98.53,98.53,98.19,98.31,275411.0,94.4904,94.4904,94.1643,94.2794,275411.0
2022-12-14 09:30:00,98.21,98.57,98.21,98.54,112457.0,94.1835,94.5287,94.1835,94.5,112457.0
2022-12-14 09:35:00,98.55,98.69,98.41,98.64,54427.0,94.5096,94.6438,94.3753,94.5959,54427.0
2022-12-14 09:40:00,98.61,98.62,98.4,98.51,19443.0,94.5671,94.5767,94.3657,94.4712,19443.0
2022-12-14 09:45:00,98.48,98.56,98.31,98.43,54883.0,94.4424,94.5192,94.2794,94.3945,54883.0
2022-12-14 09:50:00,98.43,98.57,98.38,98.54,43263.0,94.3945,94.5287,94.3465,94.5,43263.0
2022-12-14 09:55:00,98.53,98.58,98.42,98.46,38769.0,94.4904,94.5383,94.3849,94.4233,38769.0
2022-12-14 10:00:00,98.47,98.53,98.34,98.43,26860.0,94.4328,94.4904,94.3082,94.3945,26860.0
2022-12-14 10:05:00,98.42,98.44,98.31,98.31,16353.0,94.3849,94.4041,94.2794,94.2794,16353.0
2022-12-14 10:10:00,98.31,98.53,98.3,98.53,42041.0,94.2794,94.4904,94.2698,94.4904,42041.0
2022-12-14 10:15:00,98.51,98.63,98.5,98.59,19774.0,94.4712,94.5863,94.4616,94.5479,19774.0
2022-12-14 10:20:00,98.57,98.65,98.45,98.47,18621.0,94.5287,94.6055,94.4137,94.4328,18621.0
2022-12-14 10:25:00,98.48,98.64,98.44,98.58,22512.0,94.4424,94.5959,94.4041,94.5383,22512.0
2022-12-14 10:30:00,98.56,98.67,98.54,98.63,15141.0,94.5192,94.6246,94.5,94.5863,15141.0
2022-12-14 10:35:00,98.62,98.65,98.49,98.6,21883.0,94.5767,94.6055,94.452,94.5575,21883.0
2022-12-14 10:40:00,98.58,98.73,98.57,98.65,35771.0,94.5383,94.6822,94.5287,94.6055,35771.0
2022-12-14 10:45:00,98.67,98.67,98.59,98.64,12370.0,94.6246,94.6246,94.5479,94.5959,12370.0
2022-12-14 10:50:00,98.66,98.74,98.65,98.72,25228.0,94.6151,94.6918,94.6055,94.6726,25228.0
2022-12-14 10:55:00,98.73,98.81,98.68,98.8,111842.0,94.6822,94.7589,94.6342,94.7493,111842.0
2022-12-14 11:00:00,98.81,99.07,98.8,99.06,213076.0,94.7589,95.0082,94.7493,94.9987,213076.0
2022-12-14 11:05:00,99.04,99.04,98.89,98.9,23920.0,94.9795,94.9795,94.8356,94.8452,23920.0
2022-12-14 11:10:00,98.9,99.03,98.89,99.03,16309.0,94.8452,94.9699,94.8356,94.9699,16309.0
2022-12-14 11:15:00,99.04,99.04,98.97,99.02,15919.0,94.9795,94.9795,94.9123,94.9603,15919.0
2022-12-14 11:20:00,99.0,99.01,98.95,98.98,10949.0,94.9411,94.9507,94.8932,94.9219,10949.0
2022-12-14 11:25:00,98.99,99.11,98.95,99.08,21850.0,94.9315,95.0466,94.8932,95.0178,21850.0
2022-12-14 11:30:00,99.08,99.12,99.05,99.07,19925.0,95.0178,95.0562,94.9891,95.0082,19925.0
2022-12-14 11:35:00,99.06,99.08,99.03,99.05,20693.0,94.9987,95.0178,94.9699,94.9891,20693.0
2022-12-14 11:40:00,99.04,99.04,98.93,98.94,21768.0,94.9795,94.9795,94.874,94.8836,21768.0
2022-12-14 11:45:00,98.93,98.94,98.82,98.83,45398.0,94.874,94.8836,94.7685,94.7781,45398.0
2022-12-14 11:50:00,98.85,98.94,98.77,98.79,25811.0,94.7973,94.8836,94.7205,94.7397,25811.0
2022-12-14 11:55:00,98.8,98.9,98.79,98.86,10526.0,94.7493,94.8452,94.7397,94.8069,10526.0
2022-12-14 12:00:00,98.85,98.93,98.83,98.88,20825.0,94.7973,94.874,94.7781,94.826,20825.0
2022-12-14 12:05:00,98.87,98.94,98.83,98.86,12672.0,94.8164,94.8836,94.7781,94.8069,12672.0
2022-12-14 12:10:00,98.84,98.85,98.7,98.73,18847.0,94.7877,94.7973,94.6534,94.6822,18847.0
2022-12-14 12:15:00,98.76,98.8,98.71,98.8,8634.0,94.711,94.7493,94.663,94.7493,8634.0
2022-12-14 12:20:00,98.81,98.83,98.73,98.76,20286.0,94.7589,94.7781,94.6822,94.711,20286.0
2022-12-14 12:25:00,98.8,98.81,98.66,98.72,14458.0,94.7493,94.7589,94.6151,94.6726,14458.0
2022-12-14 12:30:00,98.71,98.76,98.66,98.66,15922.0,94.663,94.711,94.6151,94.6151,15922.0
2022-12-14 12:35:00,98.69,98.76,98.64,98.75,22913.0,94.6438,94.711,94.5959,94.7014,22913.0
2022-12-14 12:40:00,98.74,98.77,98.71,98.72,22412.0,94.6918,94.7205,94.663,94.6726,22412.0
2022-12-14 12:45:00,98.71,98.71,98.64,98.66,14650.0,94.663,94.663,94.5959,94.6151,14650.0
2022-12-14 12:50:00,98.66,98.66,98.55,98.58,31090.0,94.6151,94.6151,94.5096,94.5383,31090.0
2022-12-14 12:55:00,98.56,98.62,98.56,98.56,11316.0,94.5192,94.5767,94.5192,94.5192,11316.0
2022-12-14 13:00:00,98.57,98.71,98.56,98.71,32113.0,94.5287,94.663,94.5192,94.663,32113.0
2022-12-14 13:05:00,98.72,98.77,98.67,98.69,19897.0,94.6726,94.7205,94.6246,94.6438,19897.0
2022-12-14 13:10:00,98.67,98.76,98.67,98.75,21604.0,94.6246,94.711,94.6246,94.7014,21604.0
2022-12-14 13:15:00,98.75,98.78,98.68,98.71,69185.0,94.7014,94.7301,94.6342,94.663,69185.0
2022-12-14 13:20:00,98.71,98.77,98.69,98.73,18815.0,94.663,94.7205,94.6438,94.6822,18815.0
2022-12-14 13:25:00,98.7,98.72,98.66,98.68,17652.0,94.6534,94.6726,94.6151,94.6342,17652.0
2022-12-14 13:30:00,98.69,98.8,98.68,98.79,21447.0,94.6438,94.7493,94.6342,94.7397,21447.0
2022-12-14 13:35:00,98.79,98.93,98.78,98.93,29302.0,94.7397,94.874,94.7301,94.874,29302.0
2022-12-14 13:40:00,98.92,98.93,98.81,98.87,22294.0,94.8644,94.874,94.7589,94.8164,22294.0
2022-12-14 13:45:00,98.86,98.92,98.83,98.83,36873.0,94.8069,94.8644,94.7781,94.7781,36873.0
2022-12-14 13:50:00,98.85,98.85,98.78,98.83,23137.0,94.7973,94.7973,94.7301,94.7781,23137.0
2022-12-14 13:55:00,98.84,98.92,98.82,98.83,36241.0,94.7877,94.8644,94.7685,94.7781,36241.0
2022-12-14 14:00:00,98.83,98.83,97.6,97.87,215518.0,94.7781,94.7781,93.5985,93.8574,215518.0
2022-12-14 14:05:00,97.82,97.82,97.35,97.43,56700.0,93.8095,93.8095,93.3588,93.4355,56700.0
2022-12-14 14:10:00,97.46,97.9,97.41,97.78,62218.0,93.4643,93.8862,93.4163,93.7711,62218.0
2022-12-14 14:15:00,97.74,97.99,97.67,97.9,53000.0,93.7328,93.9725,93.6656,93.8862,53000.0
2022-12-14 14:20:00,97.89,97.97,97.78,97.86,25626.0,93.8766,93.9533,93.7711,93.8479,25626.0
2022-12-14 14:25:00,97.83,98.06,97.82,97.94,37725.0,93.8191,94.0397,93.8095,93.9246,37725.0
2022-12-14 14:30:00,97.86,97.98,96.96,96.99,153163.0,93.8479,93.9629,92.9848,93.0135,153163.0
2022-12-14 14:35:00,96.98,97.38,96.98,97.3,122162.0,93.0039,93.3875,93.0039,93.3108,122162.0
2022-12-14 14:40:00,97.32,98.03,97.15,97.9,179234.0,93.33,94.0109,93.167,93.8862,179234.0
2022-12-14 14:45:00,97.93,97.93,97.24,97.71,151274.0,93.915,93.915,93.2533,93.704,151274.0
2022-12-14 14:50:00,97.71,97.83,97.36,97.62,68931.0,93.704,93.8191,93.3684,93.6177,68931.0
2022-12-14 14:55:00,97.59,97.75,97.44,97.69,52162.0,93.5889,93.7424,93.4451,93.6848,52162.0
2022-12-14 15:00:00,97.69,98.25,97.55,98.19,80165.0,93.6848,94.2219,93.5506,94.1643,80165.0
2022-12-14 15:05:00,98.2,98.2,97.91,98.09,46726.0,94.1739,94.1739,93.8958,94.0684,46726.0
2022-12-14 15:10:00,98.13,98.81,98.11,98.5,122327.0,94.1068,94.7589,94.0876,94.4616,122327.0
2022-12-14 15:15:00,98.51,98.55,97.84,98.03,67172.0,94.4712,94.5096,93.8287,94.0109,67172.0
2022-12-14 15:20:00,98.04,98.08,97.76,97.92,46482.0,94.0205,94.0588,93.752,93.9054,46482.0
2022-12-14 15:25:00,97.97,97.99,97.33,97.33,45257.0,93.9533,93.9725,93.3396,93.3396,45257.0
2022-12-14 15:30:00,97.3,97.39,97.04,97.24,53951.0,93.3108,93.3971,93.0615,93.2533,53951.0
2022-12-14 15:35:00,97.23,97.32,97.06,97.31,56583.0,93.2437,93.33,93.0807,93.3204,56583.0
2022-12-14 15:40:00,97.3,97.47,97.21,97.47,76361.0,93.3108,93.4738,93.2245,93.4738,76361.0
2022-12-14 15:45:00,97.46,97.6,97.3,97.6,65384.0,93.4643,93.5985,93.3108,93.5985,65384.0
2022-12-14 15:50:00,97.58,97.91,97.55,97.79,101073.0,93.5793,93.8958,93.5506,93.7807,101073.0
2022-12-14 15:55:00,97.78,97.78,97.53,97.54,119356.0,93.7711,93.7711,93.5314,93.541,119356.0
2022-12-15 09:30:00,96.36,96.65,96.0,96.11,212687.0,92.4093,92.6875,92.0641,92.1696,212687.0
2022-12-15 09:35:00,96.14,96.32,96.01,96.32,98736.0,92.1984,92.371,92.0737,92.371,98736.0
2022-12-15 09:40:00,96.33,96.35,96.08,96.31,85871.0,92.3806,92.3998,92.1408,92.3614,85871.0
2022-12-15 09:45:00,96.33,96.43,96.13,96.24,80912.0,92.3806,92.4765,92.1888,92.2943,80912.0
2022-12-15 09:50:00,96.26,96.33,96.11,96.13,69398.0,92.3134,92.3806,92.1696,92.1888,69398.0
2022-12-15 09:55:00,96.13,96.18,95.67,95.75,115238.0,92.1888,92.2367,91.7476,91.8244,115238.0
2022-12-15 10:00:00,95.76,95.77,95.6,95.66,171849.0,91.8339,91.8435,91.6805,91.738,171849.0
2022-12-15 10:05:00,95.67,95.8,95.65,95.7,59936.0,91.7476,91.8723,91.7285,91.7764,59936.0
2022-12-15 10:10:00,95.69,95.75,95.6,95.7,32227.0,91.7668,91.8244,91.6805,91.7764,32227.0
2022-12-15 10:15:00,95.69,95.92,95.63,95.91,41266.0,91.7668,91.9874,91.7093,91.9778,41266.0
2022-12-15 10:20:00,95.92,95.96,95.79,95.92,29934.0,91.9874,92.0257,91.8627,91.9874,29934.0
2022-12-15 10:25:00,95.92,96.08,95.89,96.04,43704.0,91.9874,92.1408,91.9586,92.1025,43704.0
2022-12-15 10:30:00,96.03,96.05,95.85,95.98,35097.0,92.0929,92.1121,91.9203,92.0449,35097.0
2022-12-15 10:35:00,95.98,96.2,95.86,96.18,34757.0,92.0449,92.2559,91.9298,92.2367,34757.0
2022-12-15 10:40:00,96.17,96.19,96.04,96.06,19321.0,92.2271,92.2463,92.1025,92.1216,19321.0
2022-12-15 10:45:00,96.05,96.07,95.81,95.81,27919.0,92.1121,92.1312,91.8819,91.8819,27919.0
2022-12-15 10:50:00,95.75,95.85,95.67,95.71,20011.0,91.8244,91.9203,91.7476,91.786,20011.0
2022-12-15 10:55:00,95.7,95.7,95.51,95.64,13425.0,91.7764,91.7764,91.5942,91.7189,13425.0
2022-12-15 11:00:00,95.64,95.79,95.63,95.75,32974.0,91.7189,91.8627,91.7093,91.8244,32974.0
2022-12-15 11:05:00,95.75,95.75,95.51,95.55,25558.0,91.8244,91.8244,91.5942,91.6326,25558.0
2022-12-15 11:10:00,95.56,95.6,95.27,95.31,32718.0,91.6421,91.6805,91.364,91.4024,32718.0
2022-12-15 11:15:00,95.3,95.42,95.17,95.37,49635.0,91.3928,91.5079,91.2681,91.4599,49635.0
2022-12-15 11:20:00,95.4,95.41,95.21,95.22,48925.0,91.4887,91.4983,91.3065,91.3161,48925.0
2022-12-15 11:25:00,95.22,95.27,95.06,95.22,34732.0,91.3161,91.364,91.1626,91.3161,34732.0
2022-12-15 11:30:00,95.21,95.26,95.12,95.25,27111.0,91.3065,91.3544,91.2202,91.3449,27111.0
2022-12-15 11:35:00,95.26,95.35,95.21,95.29,29305.0,91.3544,91.4408,91.3065,91.3832,29305.0
2022-12-15 11:40:00,95.29,95.29,95.17,95.27,46999.0,91.3832,91.3832,91.2681,91.364,46999.0
2022-12-15 11:45:00,95.3,95.37,95.25,95.3,39797.0,91.3928,91.4599,91.3449,91.3928,39797.0
2022-12-15 11:50:00,95.27,95.45,95.26,95.45,23035.0,91.364,91.5367,91.3544,91.5367,23035.0
2022-12-15 11:55:00,95.45,95.47,95.4,95.45,24433.0,91.5367,91.5558,91.4887,91.5367,24433.0
2022-12-15 12:00:00,95.44,95.56,95.43,95.44,34213.0,91.5271,91.6421,91.5175,91.5271,34213.0
2022-12-15 12:05:00,95.44,95.61,95.44,95.61,53046.0,91.5271,91.6901,91.5271,91.6901,53046.0
2022-12-15 12:10:00,95.61,95.68,95.49,95.65,17715.0,91.6901,91.7572,91.575,91.7285,17715.0
2022-12-15 12:15:00,95.68,95.73,95.62,95.66,16926.0,91.7572,91.8052,91.6997,91.738,16926.0
2022-12-15 12:20:00,95.66,95.66,95.46,95.49,13102.0,91.738,91.738,91.5462,91.575,13102.0
2022-12-15 12:25:00,95.55,95.67,95.54,95.67,26029.0,91.6326,91.7476,91.623,91.7476,26029.0
2022-12-15 12:30:00,95.68,95.85,95.67,95.83,32304.0,91.7572,91.9203,91.7476,91.9011,32304.0
2022-12-15 12:35:00,95.84,95.85,95.65,95.7,15209.0,91.9107,91.9203,91.7285,91.7764,15209.0
2022-12-15 12:40:00,95.64,95.69,95.58,95.58,22379.0,91.7189,91.7668,91.6613,91.6613,22379.0
2022-12-15 12:45:00,95.58,95.6,95.45,95.46,7984.0,91.6613,91.6805,91.5367,91.5462,7984.0
2022-12-15 12:50:00,95.49,95.54,95.46,95.51,20932.0,91.575,91.623,91.5462,91.5942,20932.0
2022-12-15 12:55:00,95.5,95.52,95.38,95.39,34660.0,91.5846,91.6038,91.4695,91.4791,34660.0
2022-12-15 13:00:00,95.39,95.41,95.3,95.35,14499.0,91.4791,91.4983,91.3928,91.4408,14499.0
2022-12-15 13:05:00,95.34,95.36,95.2,95.26,31588.0,91.4312,91.4503,91.2969,91.3544,31588.0
2022-12-15 13:10:00,95.26,95.32,95.23,95.26,17114.0,91.3544,91.412,91.3257,91.3544,17114.0
2022-12-15 13:15:00,95.26,95.29,95.16,95.16,18260.0,91.3544,91.3832,91.2585,91.2585,18260.0
2022-12-15 13:20:00,95.15,95.17,95.07,95.12,31247.0,91.249,91.2681,91.1722,91.2202,31247.0
2022-12-15 13:25:00,95.12,95.18,95.1,95.16,22710.0,91.2202,91.2777,91.201,91.2585,22710.0
2022-12-15 13:30:00,95.14,95.14,95.04,95.13,27890.0,91.2394,91.2394,91.1435,91.2298,27890.0
2022-12-15 13:35:00,95.13,95.27,95.05,95.22,31268.0,91.2298,91.364,91.1531,91.3161,31268.0
2022-12-15 13:40:00,95.22,95.27,95.08,95.1,15809.0,91.3161,91.364,91.1818,91.201,15809.0
2022-12-15 13:45:00,95.09,95.13,95.07,95.09,62243.0,91.1914,91.2298,91.1722,91.1914,62243.0
2022-12-15 13:50:00,95.09,95.18,95.05,95.14,56664.0,91.1914,91.2777,91.1531,91.2394,56664.0
2022-12-15 13:55:00,95.14,95.2,95.08,95.2,29616.0,91.2394,91.2969,91.1818,91.2969,29616.0
2022-12-15 14:00:00,95.2,95.28,95.18,95.19,21124.0,91.2969,91.3736,91.2777,91.2873,21124.0
2022-12-15 14:05:00,95.16,95.17,94.99,95.0,24792.0,91.2585,91.2681,91.0955,91.1051,24792.0
2022-12-15 14:10:00,94.99,95.09,94.98,95.01,29808.0,91.0955,91.1914,91.0859,91.1147,29808.0
2022-12-15 14:15:00,95.04,95.07,94.91,95.05,18836.0,91.1435,91.1722,91.0188,91.1531,18836.0
2022-12-15 14:20:00,95.07,95.11,95.01,95.08,15160.0,91.1722,91.2106,91.1147,91.1818,15160.0
2022-12-15 14:25:00,95.09,95.14,95.01,95.11,21519.0,91.1914,91.2394,91.1147,91.2106,21519.0
2022-12-15 14:30:00,95.11,95.25,95.11,95.22,32209.0,91.2106,91.3449,91.2106,91.3161,32209.0
2022-12-15 14:35:00,95.22,95.39,95.13,95.36,25564.0,91.3161,91.4791,91.2298,91.4503,25564.0
2022-12-15 14:40:00,95.34,95.44,95.34,95.43,38411.0,91.4312,91.5271,91.4312,91.5175,38411.0
2022-12-15 14:45:00,95.41,95.41,95.26,95.34,15297.0,91.4983,91.4983,91.3544,91.4312,15297.0
2022-12-15 14:50:00,95.34,95.41,95.23,95.4,19818.0,91.4312,91.4983,91.3257,91.4887,19818.0
2022-12-15 14:55:00,95.39,95.59,95.35,95.58,35067.0,91.4791,91.6709,91.4408,91.6613,35067.0
2022-12-15 15:00:00,95.6,95.67,95.58,95.61,33836.0,91.6805,91.7476,91.6613,91.6901,33836.0
2022-12-15 15:05:00,95.62,95.67,95.53,95.66,33536.0,91.6997,91.7476,91.6134,91.738,33536.0
2022-12-15 15:10:00,95.67,95.67,95.44,95.46,56754.0,91.7476,91.7476,91.5271,91.5462,56754.0
2022-12-15 15:15:00,95.44,95.48,95.37,95.37,33053.0,91.5271,91.5654,91.4599,91.4599,33053.0
2022-12-15 15:20:00,95.36,95.5,95.33,95.46,28816.0,91.4503,91.5846,91.4216,91.5462,28816.0
2022-12-15 15:25:00,95.44,95.6,95.38,95.59,27257.0,91.5271,91.6805,91.4695,91.6709,27257.0
2022-12-15 15:30:00,95.57,95.57,95.44,95.55,32183.0,91.6517,91.6517,91.5271,91.6326,32183.0
2022-12-15 15:35:00,95.55,95.55,95.3,95.34,75238.0,91.6326,91.6326,91.3928,91.4312,75238.0
2022-12-15 15:40:00,95.35,95.36,95.18,95.19,58173.0,91.4408,91.4503,91.2777,91.2873,58173.0
2022-12-15 15:45:00,95.18,95.2,95.04,95.07,44854.0,91.2777,91.2969,91.1435,91.1722,44854.0
2022-12-15 15:50:00,95.08,95.2,94.99,95.15,77967.0,91.1818,91.2969,91.0955,91.249,77967.0
2022-12-15 15:55:00,95.16,95.26,95.03,95.26,106370.0,91.2585,91.3544,91.1339,91.3544,106370.0
2022-12-16 09:30:00,93.84,94.53,93.84,94.36,142947.0,89.9927,90.6544,89.9927,90.4913,142947.0
2022-12-16 09:35:00,94.36,94.57,94.2,94.3,74538.0,90.4913,90.6927,90.3379,90.4338,74538.0
2022-12-16 09:40:00,94.28,94.61,94.14,94.54,63286.0,90.4146,90.7311,90.2804,90.664,63286.0
2022-12-16 09:45:00,94.58,94.8,94.49,94.76,110875.0,90.7023,90.9133,90.616,90.8749,110875.0
2022-12-16 09:50:00,94.78,94.79,94.55,94.63,79786.0,90.8941,90.9037,90.6736,90.7503,79786.0
2022-12-16 09:55:00,94.67,94.68,94.54,94.55,130884.0,90.7886,90.7982,90.664,90.6736,130884.0
2022-12-16 10:00:00,94.55,94.58,94.26,94.27,49842.0,90.6736,90.7023,90.3954,90.405,49842.0
2022-12-16 10:05:00,94.28,94.35,94.03,94.03,45234.0,90.4146,90.4818,90.1749,90.1749,45234.0
2022-12-16 10:10:00,94.03,94.13,93.95,93.98,35066.0,90.1749,90.2708,90.0982,90.1269,35066.0
2022-12-16 10:15:00,93.96,94.14,93.92,94.1,81993.0,90.1077,90.2804,90.0694,90.242,81993.0
2022-12-16 10:20:00,94.09,94.14,93.98,94.03,34252.0,90.2324,90.2804,90.1269,90.1749,34252.0
2022-12-16 10:25:00,94.02,94.07,93.95,93.95,43173.0,90.1653,90.2132,90.0982,90.0982,43173.0
2022-12-16 10:30:00,93.95,94.1,93.83,93.89,39129.0,90.0982,90.242,89.9831,90.0406,39129.0
2022-12-16 10:35:00,93.9,94.07,93.86,94.05,56367.0,90.0502,90.2132,90.0118,90.1941,56367.0
2022-12-16 10:40:00,94.05,94.3,94.03,94.28,34745.0,90.1941,90.4338,90.1749,90.4146,34745.0
2022-12-16 10:45:00,94.27,94.34,94.19,94.2,51501.0,90.405,90.4722,90.3283,90.3379,51501.0
2022-12-16 10:50:00,94.21,94.23,94.11,94.16,27074.0,90.3475,90.3667,90.2516,90.2995,27074.0
2022-12-16 10:55:00,94.16,94.19,94.04,94.19,25445.0,90.2995,90.3283,90.1845,90.3283,25445.0
2022-12-16 11:00:00,94.2,94.25,94.13,94.18,29677.0,90.3379,90.3859,90.2708,90.3187,29677.0
2022-12-16 11:05:00,94.18,94.28,94.11,94.12,37901.0,90.3187,90.4146,90.2516,90.2612,37901.0
2022-12-16 11:10:00,94.11,94.38,93.98,94.38,38189.0,90.2516,90.5105,90.1269,90.5105,38189.0
2022-12-16 11:15:00,94.36,94.43,94.27,94.3,42766.0,90.4913,90.5585,90.405,90.4338,42766.0
2022-12-16 11:20:00,94.31,94.34,94.07,94.08,49493.0,90.4434,90.4722,90.2132,90.2228,49493.0
2022-12-16 11:25:00,94.08,94.21,94.08,94.12,24492.0,90.2228,90.3475,90.2228,90.2612,24492.0
2022-12-16 11:30:00,94.14,94.24,94.12,94.19,21960.0,90.2804,90.3763,90.2612,90.3283,21960.0
2022-12-16 11:35:00,94.18,94.24,94.1,94.18,21497.0,90.3187,90.3763,90.242,90.3187,21497.0
2022-12-16 11:40:00,94.16,94.17,93.97,94.01,13684.0,90.2995,90.3091,90.1173,90.1557,13684.0
2022-12-16 11:45:00,94.01,94.03,93.82,93.86,67075.0,90.1557,90.1749,89.9735,90.0118,67075.0
2022-12-16 11:50:00,93.86,93.91,93.82,93.89,31084.0,90.0118,90.0598,89.9735,90.0406,31084.0
2022-12-16 11:55:00,93.88,93.89,93.75,93.79,78287.0,90.031,90.0406,89.9064,89.9447,78287.0
2022-12-16 12:00:00,93.78,93.95,93.78,93.95,43304.0,89.9351,90.0982,89.9351,90.0982,43304.0
2022-12-16 12:05:00,93.93,93.94,93.79,93.8,28226.0,90.079,90.0886,89.9447,89.9543,28226.0
2022-12-16 12:10:00,93.82,93.87,93.74,93.75,31828.0,89.9735,90.0214,89.8968,89.9064,31828.0
2022-12-16 12:15:00,93.75,93.91,93.71,93.91,30615.0,89.9064,90.0598,89.868,90.0598,30615.0
2022-12-16 12:20:00,93.91,93.94,93.78,93.84,49398.0,90.0598,90.0886,89.9351,89.9927,49398.0
2022-12-16 12:25:00,93.84,93.88,93.78,93.88,43433.0,89.9927,90.031,89.9351,90.031,43433.0
2022-12-16 12:30:00,93.87,93.93,93.84,93.93,34601.0,90.0214,90.079,89.9927,90.079,34601.0
2022-12-16 12:35:00,93.92,94.04,93.89,93.97,36196.0,90.0694,90.1845,90.0406,90.1173,36196.0
2022-12-16 12:40:00,93.96,93.98,93.73,93.73,52369.0,90.1077,90.1269,89.8872,89.8872,52369.0
2022-12-16 12:45:00,93.73,93.8,93.69,93.79,38050.0,89.8872,89.9543,89.8488,89.9447,38050.0
2022-12-16 12:50:00,93.78,93.79,93.63,93.65,65899.0,89.9351,89.9447,89.7913,89.8105,65899.0
2022-12-16 12:55:00,93.65,93.68,93.56,93.59,20857.0,89.8105,89.8392,89.7241,89.7529,20857.0
2022-12-16 13:00:00,93.6,93.68,93.58,93.64,26962.0,89.7625,89.8392,89.7433,89.8009,26962.0
2022-12-16 13:05:00,93.65,93.72,93.59,93.7,30983.0,89.8105,89.8776,89.7529,89.8584,30983.0
2022-12-16 13:10:00,93.7,93.72,93.67,93.7,29769.0,89.8584,89.8776,89.8296,89.8584,29769.0
2022-12-16 13:15:00,93.7,93.79,93.69,93.7,15575.0,89.8584,89.9447,89.8488,89.8584,15575.0
2022-12-16 13:20:00,93.66,93.77,93.65,93.74,8969.0,89.82,89.9255,89.8105,89.8968,8969.0
2022-12-16 13:25:00,93.73,93.77,93.65,93.66,12930.0,89.8872,89.9255,89.8105,89.82,12930.0
2022-12-16 13:30:00,93.67,93.82,93.65,93.81,20315.0,89.8296,89.9735,89.8105,89.9639,20315.0
2022-12-16 13:35:00,93.79,93.89,93.76,93.83,17645.0,89.9447,90.0406,89.9159,89.9831,17645.0
2022-12-16 13:40:00,93.82,93.87,93.77,93.84,19162.0,89.9735,90.0214,89.9255,89.9927,19162.0
2022-12-16 13:45:00,93.83,93.97,93.82,93.97,39680.0,89.9831,90.1173,89.9735,90.1173,39680.0
2022-12-16 13:50:00,93.96,93.96,93.86,93.91,33513.0,90.1077,90.1077,90.0118,90.0598,33513.0
2022-12-16 13:55:00,93.91,93.93,93.82,93.87,19619.0,90.0598,90.079,89.9735,90.0214,19619.0
2022-12-16 14:00:00,93.88,93.94,93.85,93.9,33487.0,90.031,90.0886,90.0023,90.0502,33487.0
2022-12-16 14:05:00,93.88,93.98,93.85,93.97,21694.0,90.031,90.1269,90.0023,90.1173,21694.0
2022-12-16 14:10:00,93.97,94.1,93.96,94.1,42129.0,90.1173,90.242,90.1077,90.242,42129.0
2022-12-16 14:15:00,94.08,94.13,93.97,93.98,25455.0,90.2228,90.2708,90.1173,90.1269,25455.0
2022-12-16 14:20:00,94.0,94.03,93.88,93.92,20722.0,90.1461,90.1749,90.031,90.0694,20722.0
2022-12-16 14:25:00,93.92,93.94,93.83,93.84,16052.0,90.0694,90.0886,89.9831,89.9927,16052.0
2022-12-16 14:30:00,93.83,93.87,93.73,93.76,29580.0,89.9831,90.0214,89.8872,89.9159,29580.0
2022-12-16 14:35:00,93.76,93.84,93.75,93.79,108968.0,89.9159,89.9927,89.9064,89.9447,108968.0
2022-12-16 14:40:00,93.78,93.88,93.78,93.86,59625.0,89.9351,90.031,89.9351,90.0118,59625.0
2022-12-16 14:45:00,93.88,93.9,93.82,93.89,42917.0,90.031,90.0502,89.9735,90.0406,42917.0
2022-12-16 14:50:00,93.9,94.04,93.88,94.03,61995.0,90.0502,90.1845,90.031,90.1749,61995.0
2022-12-16 14:55:00,94.04,94.15,93.96,94.08,26762.0,90.1845,90.29,90.1077,90.2228,26762.0
2022-12-16 15:00:00,94.06,94.12,93.99,94.02,30359.0,90.2036,90.2612,90.1365,90.1653,30359.0
2022-12-16 15:05:00,94.01,94.02,93.89,93.91,34584.0,90.1557,90.1653,90.0406,90.0598,34584.0
2022-12-16 15:10:00,93.9,94.15,93.88,94.11,52687.0,90.0502,90.29,90.031,90.2516,52687.0
2022-12-16 15:15:00,94.13,94.32,94.13,94.2,35445.0,90.2708,90.453,90.2708,90.3379,35445.0
2022-12-16 15:20:00,94.18,94.29,94.15,94.27,68778.0,90.3187,90.4242,90.29,90.405,68778.0
2022-12-16 15:25:00,94.28,94.32,94.13,94.19,48596.0,90.4146,90.453,90.2708,90.3283,48596.0
2022-12-16 15:30:00,94.2,94.43,94.19,94.38,73412.0,90.3379,90.5585,90.3283,90.5105,73412.0
2022-12-16 15:35:00,94.39,94.45,94.32,94.4,73065.0,90.5201,90.5777,90.453,90.5297,73065.0
2022-12-16 15:40:00,94.39,94.48,94.37,94.37,110768.0,90.5201,90.6064,90.5009,90.5009,110768.0
2022-12-16 15:45:00,94.36,94.48,94.33,94.36,110542.0,90.4913,90.6064,90.4626,90.4913,110542.0
2022-12-16 15:50:00,94.35,94.45,94.17,94.34,95077.0,90.4818,90.5777,90.3091,90.4722,95077.0
2022-12-16 15:55:00,94.37,94.46,94.29,94.29,374172.0,90.5009,90.5872,90.4242,90.4242,374172.0
2022-12-19 09:30:00,94.41,94.75,94.4,94.55,271232.0,90.5393,90.8654,90.5297,90.6736,271232.0
2022-12-19 09:35:00,94.58,94.71,94.56,94.58,64132.0,90.7023,90.827,90.6831,90.7023,64132.0
2022-12-19 09:40:00,94.59,94.59,94.21,94.31,73198.0,90.7119,90.7119,90.3475,90.4434,73198.0
2022-12-19 09:45:00,94.3,94.35,93.87,94.01,132364.0,90.4338,90.4818,90.0214,90.1557,132364.0
2022-12-19 09:50:00,94.02,94.12,93.95,93.98,52568.0,90.1653,90.2612,90.0982,90.1269,52568.0
2022-12-19 09:55:00,93.96,94.1,93.91,94.08,414697.0,90.1077,90.242,90.0598,90.2228,414697.0
2022-12-19 10:00:00,94.08,94.14,93.99,94.07,146502.0,90.2228,90.2804,90.1365,90.2132,146502.0
2022-12-19 10:05:00,94.07,94.07,93.93,94.02,122231.0,90.2132,90.2132,90.079,90.1653,122231.0
2022-12-19 10:10:00,94.02,94.3,94.02,94.25,113235.0,90.1653,90.4338,90.1653,90.3859,113235.0
2022-12-19 10:15:00,94.25,94.32,94.17,94.29,107975.0,90.3859,90.453,90.3091,90.4242,107975.0
2022-12-19 10:20:00,94.3,94.51,94.28,94.47,107111.0,90.4338,90.6352,90.4146,90.5968,107111.0
2022-12-19 10:25:00,94.46,94.54,94.43,94.5,29165.0,90.5872,90.664,90.5585,90.6256,29165.0
2022-12-19 10:30:00,94.5,94.52,94.41,94.48,41183.0,90.6256,90.6448,90.5393,90.6064,41183.0
2022-12-19 10:35:00,94.48,94.49,94.28,94.29,26155.0,90.6064,90.616,90.4146,90.4242,26155.0
2022-12-19 10:40:00,94.29,94.39,94.28,94.32,152816.0,90.4242,90.5201,90.4146,90.453,152816.0
2022-12-19 10:45:00,94.37,94.4,94.3,94.38,19603.0,90.5009,90.5297,90.4338,90.5105,19603.0
2022-12-19 10:50:00,94.37,94.37,94.14,94.18,77771.0,90.5009,90.5009,90.2804,90.3187,77771.0
2022-12-19 10:55:00,94.16,94.18,94.09,94.09,23825.0,90.2995,90.3187,90.2324,90.2324,23825.0
2022-12-19 11:00:00,94.1,94.13,94.03,94.06,39275.0,90.242,90.2708,90.1749,90.2036,39275.0
2022-12-19 11:05:00,94.07,94.15,94.06,94.14,26117.0,90.2132,90.29,90.2036,90.2804,26117.0
2022-12-19 11:10:00,94.15,94.16,94.06,94.07,27899.0,90.29,90.2995,90.2036,90.2132,27899.0
2022-12-19 11:15:00,94.04,94.25,94.04,94.22,21862.0,90.1845,90.3859,90.1845,90.3571,21862.0
2022-12-19 11:20:00,94.22,94.26,94.13,94.25,18957.0,90.3571,90.3954,90.2708,90.3859,18957.0
2022-12-19 11:25:00,94.26,94.27,94.13,94.23,20236.0,90.3954,90.405,90.2708,90.3667,20236.0
2022-12-19 11:30:00,94.21,94.23,94.02,94.05,47099.0,90.3475,90.3667,90.1653,90.1941,47099.0
2022-12-19 11:35:00,94.03,94.06,93.97,93.98,21796.0,90.1749,90.2036,90.1173,90.1269,21796.0
2022-12-19 11:40:00,93.97,94.06,93.86,94.01,34696.0,90.1173,90.2036,90.0118,90.1557,34696.0
2022-12-19 11:45:00,94.0,94.14,94.0,94.11,42768.0,90.1461,90.2804,90.1461,90.2516,42768.0
2022-12-19 11:50:00,94.11,94.12,94.02,94.02,26409.0,90.2516,90.2612,90.1653,90.1653,26409.0
2022-12-19 11:55:00,94.01,94.03,93.93,93.95,66413.0,90.1557,90.1749,90.079,90.0982,66413.0
2022-12-19 12:00:00,93.93,94.05,93.91,93.99,49313.0,90.079,90.1941,90.0598,90.1365,49313.0
2022-12-19 12:05:00,93.98,94.05,93.93,93.99,33877.0,90.1269,90.1941,90.079,90.1365,33877.0
2022-12-19 12:10:00,93.99,94.14,93.97,94.13,87138.0,90.1365,90.2804,90.1173,90.2708,87138.0
2022-12-19 12:15:00,94.13,94.15,94.02,94.06,26148.0,90.2708,90.29,90.1653,90.2036,26148.0
2022-12-19 12:20:00,94.04,94.05,93.95,93.96,32787.0,90.1845,90.1941,90.0982,90.1077,32787.0
2022-12-19 12:25:00,93.95,94.0,93.92,93.94,13222.0,90.0982,90.1461,90.0694,90.0886,13222.0
2022-12-19 12:30:00,93.94,93.98,93.84,93.84,89213.0,90.0886,90.1269,89.9927,89.9927,89213.0
2022-12-19 12:35:00,93.85,94.02,93.84,93.95,37613.0,90.0023,90.1653,89.9927,90.0982,37613.0
2022-12-19 12:40:00,93.95,93.98,93.83,93.89,63180.0,90.0982,90.1269,89.9831,90.0406,63180.0
2022-12-19 12:45:00,93.88,94.02,93.87,94.01,34568.0,90.031,90.1653,90.0214,90.1557,34568.0
2022-12-19 12:50:00,94.01,94.07,94.0,94.0,67335.0,90.1557,90.2132,90.1461,90.1461,67335.0
2022-12-19 12:55:00,94.0,94.03,93.95,94.01,24846.0,90.1461,90.1749,90.0982,90.1557,24846.0
2022-12-19 13:00:00,94.01,94.03,93.93,93.98,21640.0,90.1557,90.1749,90.079,90.1269,21640.0
2022-12-19 13:05:00,93.99,94.0,93.88,93.9,18538.0,90.1365,90.1461,90.031,90.0502,18538.0
2022-12-19 13:10:00,93.9,94.01,93.9,93.98,26796.0,90.0502,90.1557,90.0502,90.1269,26796.0
2022-12-19 13:15:00,93.98,93.98,93.92,93.95,19660.0,90.1269,90.1269,90.0694,90.0982,19660.0
2022-12-19 13:20:00,93.96,94.04,93.95,94.0,21523.0,90.1077,90.1845,90.0982,90.1461,21523.0
2022-12-19 13:25:00,94.01,94.06,93.82,93.84,43807.0,90.1557,90.2036,89.9735,89.9927,43807.0
2022-12-19 13:30:00,93.84,93.85,93.73,93.75,22808.0,89.9927,90.0023,89.8872,89.9064,22808.0
2022-12-19 13:35:00,93.73,93.74,93.66,93.69,116246.0,89.8872,89.8968,89.82,89.8488,116246.0
2022-12-19 13:40:00,93.71,93.71,93.55,93.58,64366.0,89.868,89.868,89.7146,89.7433,64366.0
2022-12-19 13:45:00,93.57,93.65,93.56,93.64,28893.0,89.7337,89.8105,89.7241,89.8009,28893.0
2022-12-19 13:50:00,93.64,93.68,93.58,93.59,46970.0,89.8009,89.8392,89.7433,89.7529,46970.0
2022-12-19 13:55:00,93.59,93.59,93.51,93.52,23164.0,89.7529,89.7529,89.6762,89.6858,23164.0
2022-12-19 14:00:00,93.52,93.55,93.37,93.4,43275.0,89.6858,89.7146,89.5419,89.5707,43275.0
2022-12-19 14:05:00,93.4,93.63,93.39,93.62,68573.0,89.5707,89.7913,89.5611,89.7817,68573.0
2022-12-19 14:10:00,93.63,93.68,93.57,93.58,25151.0,89.7913,89.8392,89.7337,89.7433,25151.0
2022-12-19 14:15:00,93.59,93.67,93.56,93.63,84601.0,89.7529,89.8296,89.7241,89.7913,84601.0
2022-12-19 14:20:00,93.63,93.72,93.61,93.63,28336.0,89.7913,89.8776,89.7721,89.7913,28336.0
2022-12-19 14:25:00,93.63,93.66,93.52,93.53,48028.0,89.7913,89.82,89.6858,89.6954,48028.0
2022-12-19 14:30:00,93.52,93.61,93.52,93.6,35513.0,89.6858,89.7721,89.6858,89.7625,35513.0
2022-12-19 14:35:00,93.61,93.62,93.54,93.61,60153.0,89.7721,89.7817,89.705,89.7721,60153.0
2022-12-19 14:40:00,93.61,93.61,93.5,93.59,68364.0,89.7721,89.7721,89.6666,89.7529,68364.0
2022-12-19 14:45:00,93.58,93.71,93.58,93.64,32512.0,89.7433,89.868,89.7433,89.8009,32512.0
2022-12-19 14:50:00,93.64,93.64,93.48,93.5,42078.0,89.8009,89.8009,89.6474,89.6666,42078.0
2022-12-19 14:55:00,93.5,93.57,93.47,93.54,57196.0,89.6666,89.7337,89.6378,89.705,57196.0
2022-12-19 15:00:00,93.54,93.55,93.39,93.42,54330.0,89.705,89.7146,89.5611,89.5899,54330.0
2022-12-19 15:05:00,93.42,93.44,93.36,93.43,62438.0,89.5899,89.6091,89.5323,89.5995,62438.0
2022-12-19 15:10:00,93.41,93.48,93.34,93.36,502583.0,89.5803,89.6474,89.5132,89.5323,502583.0
2022-12-19 15:15:00,93.37,93.49,93.37,93.48,99932.0,89.5419,89.657,89.5419,89.6474,99932.0
2022-12-19 15:20:00,93.48,93.57,93.46,93.54,59832.0,89.6474,89.7337,89.6282,89.705,59832.0
2022-12-19 15:25:00,93.55,93.63,93.54,93.57,66325.0,89.7146,89.7913,89.705,89.7337,66325.0
2022-12-19 15:30:00,93.57,93.73,93.56,93.66,74207.0,89.7337,89.8872,89.7241,89.82,74207.0
2022-12-19 15:35:00,93.65,93.71,93.54,93.55,84727.0,89.8105,89.868,89.705,89.7146,84727.0
2022-12-19 15:40:00,93.54,93.65,93.48,93.63,69302.0,89.705,89.8105,89.6474,89.7913,69302.0
2022-12-19 15:45:00,93.61,93.74,93.61,93.64,97614.0,89.7721,89.8968,89.7721,89.8009,97614.0
2022-12-19 15:50:00,93.64,93.74,93.63,93.73,91980.0,89.8009,89.8968,89.7913,89.8872,91980.0
2022-12-19 15:55:00,93.73,93.79,93.64,93.64,170805.0,89.8872,89.9447,89.8009,89.8009,170805.0
2022-12-20 09:30:00,93.38,93.57,93.17,93.39,182406.0,89.5515,89.7337,89.3501,89.5611,182406.0
2022-12-20 09:35:00,93.37,93.48,93.17,93.46,72181.0,89.5419,89.6474,89.3501,89.6282,72181.0
2022-12-20 09:40:00,93.48,93.57,93.22,93.28,74039.0,89.6474,89.7337,89.3981,89.4556,74039.0
2022-12-20 09:45:00,93.26,93.34,93.16,93.32,49482.0,89.4364,89.5132,89.3405,89.494,49482.0
2022-12-20 09:50:00,93.27,93.37,93.19,93.34,65974.0,89.446,89.5419,89.3693,89.5132,65974.0
2022-12-20 09:55:00,93.37,93.62,93.32,93.59,133188.0,89.5419,89.7817,89.494,89.7529,133188.0
2022-12-20 10:00:00,93.61,93.79,93.6,93.73,136622.0,89.7721,89.9447,89.7625,89.8872,136622.0
2022-12-20 10:05:00,93.75,93.9,93.75,93.84,22993.0,89.9064,90.0502,89.9064,89.9927,22993.0
2022-12-20 10:10:00,93.83,94.07,93.78,94.01,44036.0,89.9831,90.2132,89.9351,90.1557,44036.0
2022-12-20 10:15:00,94.01,94.06,93.97,94.0,31855.0,90.1557,90.2036,90.1173,90.1461,31855.0
2022-12-20 10:20:00,94.03,94.18,94.01,94.16,87095.0,90.1749,90.3187,90.1557,90.2995,87095.0
2022-12-20 10:25:00,94.16,94.2,94.06,94.2,38306.0,90.2995,90.3379,90.2036,90.3379,38306.0
2022-12-20 10:30:00,94.22,94.32,94.19,94.24,73852.0,90.3571,90.453,90.3283,90.3763,73852.0
2022-12-20 10:35:00,94.24,94.52,94.24,94.46,30725.0,90.3763,90.6448,90.3763,90.5872,30725.0
2022-12-20 10:40:00,94.47,94.52,94.38,94.41,40684.0,90.5968,90.6448,90.5105,90.5393,40684.0
2022-12-20 10:45:00,94.42,94.53,94.34,94.44,25379.0,90.5489,90.6544,90.4722,90.5681,25379.0
2022-12-20 10:50:00,94.39,94.46,94.37,94.42,38197.0,90.5201,90.5872,90.5009,90.5489,38197.0
2022-12-20 10:55:00,94.43,94.47,94.23,94.26,20659.0,90.5585,90.5968,90.3667,90.3954,20659.0
2022-12-20 11:00:00,94.26,94.36,94.21,94.33,26086.0,90.3954,90.4913,90.3475,90.4626,26086.0
2022-12-20 11:05:00,94.33,94.34,94.22,94.23,24137.0,90.4626,90.4722,90.3571,90.3667,24137.0
2022-12-20 11:10:00,94.22,94.23,94.03,94.16,41927.0,90.3571,90.3667,90.1749,90.2995,41927.0
2022-12-20 11:15:00,94.16,94.16,93.82,93.92,27719.0,90.2995,90.2995,89.9735,90.0694,27719.0
2022-12-20 11:20:00,93.94,93.97,93.88,93.97,23574.0,90.0886,90.1173,90.031,90.1173,23574.0
2022-12-20 11:25:00,93.94,94.0,93.86,93.91,25599.0,90.0886,90.1461,90.0118,90.0598,25599.0
2022-12-20 11:30:00,93.94,94.07,93.92,94.03,28365.0,90.0886,90.2132,90.0694,90.1749,28365.0
2022-12-20 11:35:00,94.05,94.08,93.94,93.97,34924.0,90.1941,90.2228,90.0886,90.1173,34924.0
2022-12-20 11:40:00,93.98,94.03,93.9,93.98,26758.0,90.1269,90.1749,90.0502,90.1269,26758.0
2022-12-20 11:45:00,93.98,94.02,93.91,93.99,22736.0,90.1269,90.1653,90.0598,90.1365,22736.0
2022-12-20 11:50:00,94.0,94.0,93.92,93.99,36927.0,90.1461,90.1461,90.0694,90.1365,36927.0
2022-12-20 11:55:00,93.99,94.11,93.94,94.09,15725.0,90.1365,90.2516,90.0886,90.2324,15725.0
2022-12-20 12:00:00,94.09,94.17,94.07,94.14,40837.0,90.2324,90.3091,90.2132,90.2804,40837.0
2022-12-20 12:05:00,94.15,94.25,94.12,94.22,23476.0,90.29,90.3859,90.2612,90.3571,23476.0
2022-12-20 12:10:00,94.2,94.24,94.08,94.1,35973.0,90.3379,90.3763,90.2228,90.242,35973.0
2022-12-20 12:15:00,94.1,94.16,94.03,94.04,19428.0,90.242,90.2995,90.1749,90.1845,19428.0
2022-12-20 12:20:00,94.04,94.15,94.02,94.14,40572.0,90.1845,90.29,90.1653,90.2804,40572.0
2022-12-20 12:25:00,94.11,94.15,93.99,94.04,10924.0,90.2516,90.29,90.1365,90.1845,10924.0
2022-12-20 12:30:00,94.03,94.05,93.95,93.95,14495.0,90.1749,90.1941,90.0982,90.0982,14495.0
2022-12-20 12:35:00,93.92,93.95,93.89,93.94,17779.0,90.0694,90.0982,90.0406,90.0886,17779.0
2022-12-20 12:40:00,93.94,94.09,93.94,94.01,20944.0,90.0886,90.2324,90.0886,90.1557,20944.0
2022-12-20 12:45:00,94.01,94.05,93.98,94.02,25247.0,90.1557,90.1941,90.1269,90.1653,25247.0
2022-12-20 12:50:00,94.03,94.15,94.02,94.14,83300.0,90.1749,90.29,90.1653,90.2804,83300.0
2022-12-20 12:55:00,94.13,94.19,94.08,94.11,26193.0,90.2708,90.3283,90.2228,90.2516,26193.0
2022-12-20 13:00:00,94.1,94.22,94.1,94.19,22298.0,90.242,90.3571,90.242,90.3283,22298.0
2022-12-20 13:05:00,94.2,94.2,94.1,94.15,26823.0,90.3379,90.3379,90.242,90.29,26823.0
2022-12-20 13:10:00,94.17,94.17,94.08,94.16,11886.0,90.3091,90.3091,90.2228,90.2995,11886.0
2022-12-20 13:15:00,94.16,94.23,94.09,94.09,18589.0,90.2995,90.3667,90.2324,90.2324,18589.0
2022-12-20 13:20:00,94.1,94.18,94.06,94.13,41002.0,90.242,90.3187,90.2036,90.2708,41002.0
2022-12-20 13:25:00,94.13,94.27,94.13,94.19,58426.0,90.2708,90.405,90.2708,90.3283,58426.0
2022-12-20 13:30:00,94.19,94.32,94.16,94.28,18935.0,90.3283,90.453,90.2995,90.4146,18935.0
2022-12-20 13:35:00,94.29,94.42,94.29,94.38,24508.0,90.4242,90.5489,90.4242,90.5105,24508.0
2022-12-20 13:40:00,94.39,94.43,94.33,94.33,20411.0,90.5201,90.5585,90.4626,90.4626,20411.0
2022-12-20 13:45:00,94.33,94.33,94.23,94.26,25666.0,90.4626,90.4626,90.3667,90.3954,25666.0
2022-12-20 13:50:00,94.25,94.32,94.24,94.29,61462.0,90.3859,90.453,90.3763,90.4242,61462.0
2022-12-20 13:55:00,94.3,94.31,94.24,94.27,18755.0,90.4338,90.4434,90.3763,90.405,18755.0
2022-12-20 14:00:00,94.28,94.31,94.21,94.26,19794.0,90.4146,90.4434,90.3475,90.3954,19794.0
2022-12-20 14:05:00,94.27,94.28,94.22,94.24,29106.0,90.405,90.4146,90.3571,90.3763,29106.0
2022-12-20 14:10:00,94.25,94.37,94.24,94.34,21332.0,90.3859,90.5009,90.3763,90.4722,21332.0
2022-12-20 14:15:00,94.34,94.35,94.25,94.27,68788.0,90.4722,90.4818,90.3859,90.405,68788.0
2022-12-20 14:20:00,94.27,94.27,94.18,94.2,40695.0,90.405,90.405,90.3187,90.3379,40695.0
2022-12-20 14:25:00,94.19,94.22,94.15,94.2,32158.0,90.3283,90.3571,90.29,90.3379,32158.0
2022-12-20 14:30:00,94.2,94.22,94.14,94.17,44286.0,90.3379,90.3571,90.2804,90.3091,44286.0
2022-12-20 14:35:00,94.16,94.16,94.07,94.09,37581.0,90.2995,90.2995,90.2132,90.2324,37581.0
2022-12-20 14:40:00,94.1,94.12,94.0,94.02,38290.0,90.242,90.2612,90.1461,90.1653,38290.0
2022-12-20 14:45:00,94.03,94.08,94.01,94.02,37640.0,90.1749,90.2228,90.1557,90.1653,37640.0
2022-12-20 14:50:00,94.02,94.07,93.97,94.06,53877.0,90.1653,90.2132,90.1173,90.2036,53877.0
2022-12-20 14:55:00,94.05,94.06,93.99,94.02,28047.0,90.1941,90.2036,90.1365,90.1653,28047.0
2022-12-20 15:00:00,94.01,94.01,93.92,93.95,31816.0,90.1557,90.1557,90.0694,90.0982,31816.0
2022-12-20 15:05:00,93.96,94.02,93.94,94.01,33967.0,90.1077,90.1653,90.0886,90.1557,33967.0
2022-12-20 15:10:00,94.02,94.06,93.97,94.04,34315.0,90.1653,90.2036,90.1173,90.1845,34315.0
2022-12-20 15:15:00,94.04,94.08,93.96,93.97,45416.0,90.1845,90.2228,90.1077,90.1173,45416.0
2022-12-20 15:20:00,93.97,94.0,93.91,93.94,42986.0,90.1173,90.1461,90.0598,90.0886,42986.0
2022-12-20 15:25:00,93.94,94.07,93.93,94.04,48761.0,90.0886,90.2132,90.079,90.1845,48761.0
2022-12-20 15:30:00,94.04,94.12,94.0,94.05,76712.0,90.1845,90.2612,90.1461,90.1941,76712.0
2022-12-20 15:35:00,94.05,94.15,94.04,94.14,66435.0,90.1941,90.29,90.1845,90.2804,66435.0
2022-12-20 15:40:00,94.14,94.16,94.09,94.15,56087.0,90.2804,90.2995,90.2324,90.29,56087.0
2022-12-20 15:45:00,94.15,94.24,94.11,94.13,106346.0,90.29,90.3763,90.2516,90.2708,106346.0
2022-12-20 15:50:00,94.12,94.12,94.02,94.06,79844.0,90.2612,90.2612,90.1653,90.2036,79844.0
2022-12-20 15:55:00,94.05,94.07,93.94,93.94,125916.0,90.1941,90.2132,90.0886,90.0886,125916.0
2022-12-21 09:30:00,94.72,95.11,94.72,94.91,203966.0,90.8366,91.2106,90.8366,91.0188,203966.0
2022-12-21 09:35:00,94.93,94.98,94.82,94.9,90601.0,91.038,91.0859,90.9325,91.0092,90601.0
2022-12-21 09:40:00,94.89,94.95,94.75,94.84,60558.0,90.9996,91.0572,90.8654,90.9517,60558.0
2022-12-21 09:45:00,94.85,94.96,94.81,94.83,70657.0,90.9613,91.0667,90.9229,90.9421,70657.0
2022-12-21 09:50:00,94.83,94.85,94.68,94.81,54999.0,90.9421,90.9613,90.7982,90.9229,54999.0
2022-12-21 09:55:00,94.82,94.86,94.72,94.74,49945.0,90.9325,90.9708,90.8366,90.8558,49945.0
2022-12-21 10:00:00,94.75,94.98,94.69,94.92,71950.0,90.8654,91.0859,90.8078,91.0284,71950.0
2022-12-21 10:05:00,94.93,95.15,94.88,95.14,36289.0,91.038,91.249,90.99,91.2394,36289.0
2022-12-21 10:10:00,95.14,95.15,95.04,95.09,44415.0,91.2394,91.249,91.1435,91.1914,44415.0
2022-12-21 10:15:00,95.09,95.15,95.05,95.08,35290.0,91.1914,91.249,91.1531,91.1818,35290.0
2022-12-21 10:20:00,95.08,95.19,95.05,95.16,52883.0,91.1818,91.2873,91.1531,91.2585,52883.0
2022-12-21 10:25:00,95.16,95.29,95.16,95.25,34499.0,91.2585,91.3832,91.2585,91.3449,34499.0
2022-12-21 10:30:00,95.26,95.49,95.22,95.47,75861.0,91.3544,91.575,91.3161,91.5558,75861.0
2022-12-21 10:35:00,95.48,95.58,95.47,95.58,38592.0,91.5654,91.6613,91.5558,91.6613,38592.0
2022-12-21 10:40:00,95.6,95.75,95.6,95.69,40206.0,91.6805,91.8244,91.6805,91.7668,40206.0
2022-12-21 10:45:00,95.68,95.73,95.62,95.68,45072.0,91.7572,91.8052,91.6997,91.7572,45072.0
2022-12-21 10:50:00,95.7,95.75,95.62,95.68,47930.0,91.7764,91.8244,91.6997,91.7572,47930.0
2022-12-21 10:55:00,95.68,95.75,95.67,95.68,53244.0,91.7572,91.8244,91.7476,91.7572,53244.0
2022-12-21 11:00:00,95.69,95.77,95.69,95.74,29863.0,91.7668,91.8435,91.7668,91.8148,29863.0
2022-12-21 11:05:00,95.74,95.75,95.65,95.75,43426.0,91.8148,91.8244,91.7285,91.8244,43426.0
2022-12-21 11:10:00,95.76,95.84,95.75,95.82,37219.0,91.8339,91.9107,91.8244,91.8915,37219.0
2022-12-21 11:15:00,95.82,95.89,95.72,95.74,93061.0,91.8915,91.9586,91.7956,91.8148,93061.0
2022-12-21 11:20:00,95.73,95.8,95.67,95.79,43047.0,91.8052,91.8723,91.7476,91.8627,43047.0
2022-12-21 11:25:00,95.79,95.87,95.72,95.82,38810.0,91.8627,91.9394,91.7956,91.8915,38810.0
2022-12-21 11:30:00,95.82,95.87,95.78,95.84,36879.0,91.8915,91.9394,91.8531,91.9107,36879.0
2022-12-21 11:35:00,95.85,95.88,95.76,95.77,29900.0,91.9203,91.949,91.8339,91.8435,29900.0
2022-12-21 11:40:00,95.78,95.79,95.71,95.77,41887.0,91.8531,91.8627,91.786,91.8435,41887.0
2022-12-21 11:45:00,95.77,95.8,95.63,95.64,26771.0,91.8435,91.8723,91.7093,91.7189,26771.0
2022-12-21 11:50:00,95.64,95.67,95.58,95.64,36518.0,91.7189,91.7476,91.6613,91.7189,36518.0
2022-12-21 11:55:00,95.64,95.72,95.6,95.64,36749.0,91.7189,91.7956,91.6805,91.7189,36749.0
2022-12-21 12:00:00,95.66,95.66,95.56,95.58,41805.0,91.738,91.738,91.6421,91.6613,41805.0
2022-12-21 12:05:00,95.58,95.67,95.57,95.57,42567.0,91.6613,91.7476,91.6517,91.6517,42567.0
2022-12-21 12:10:00,95.56,95.66,95.56,95.66,31151.0,91.6421,91.738,91.6421,91.738,31151.0
2022-12-21 12:15:00,95.66,95.66,95.59,95.61,22594.0,91.738,91.738,91.6709,91.6901,22594.0
2022-12-21 12:20:00,95.59,95.68,95.58,95.66,31670.0,91.6709,91.7572,91.6613,91.738,31670.0
2022-12-21 12:25:00,95.66,95.66,95.52,95.56,31540.0,91.738,91.738,91.6038,91.6421,31540.0
2022-12-21 12:30:00,95.58,95.68,95.57,95.65,67577.0,91.6613,91.7572,91.6517,91.7285,67577.0
2022-12-21 12:35:00,95.64,95.71,95.62,95.7,20696.0,91.7189,91.786,91.6997,91.7764,20696.0
2022-12-21 12:40:00,95.69,95.73,95.65,95.66,36907.0,91.7668,91.8052,91.7285,91.738,36907.0
2022-12-21 12:45:00,95.65,95.66,95.54,95.6,25406.0,91.7285,91.738,91.623,91.6805,25406.0
2022-12-21 12:50:00,95.61,95.62,95.56,95.58,18276.0,91.6901,91.6997,91.6421,91.6613,18276.0
2022-12-21 12:55:00,95.58,95.65,95.57,95.64,25001.0,91.6613,91.7285,91.6517,91.7189,25001.0
2022-12-21 13:00:00,95.65,95.73,95.6,95.7,63196.0,91.7285,91.8052,91.6805,91.7764,63196.0
2022-12-21 13:05:00,95.72,95.75,95.69,95.74,24781.0,91.7956,91.8244,91.7668,91.8148,24781.0
2022-12-21 13:10:00,95.74,95.77,95.65,95.68,33128.0,91.8148,91.8435,91.7285,91.7572,33128.0
2022-12-21 13:15:00,95.67,95.68,95.62,95.63,39353.0,91.7476,91.7572,91.6997,91.7093,39353.0
2022-12-21 13:20:00,95.64,95.69,95.55,95.57,45192.0,91.7189,91.7668,91.6326,91.6517,45192.0
2022-12-21 13:25:00,95.56,95.62,95.51,95.54,32906.0,91.6421,91.6997,91.5942,91.623,32906.0
2022-12-21 13:30:00,95.53,95.61,95.53,95.57,25974.0,91.6134,91.6901,91.6134,91.6517,25974.0
2022-12-21 13:35:00,95.57,95.61,95.55,95.59,34080.0,91.6517,91.6901,91.6326,91.6709,34080.0
2022-12-21 13:40:00,95.58,95.6,95.51,95.58,22495.0,91.6613,91.6805,91.5942,91.6613,22495.0
2022-12-21 13:45:00,95.59,95.64,95.59,95.61,27571.0,91.6709,91.7189,91.6709,91.6901,27571.0
2022-12-21 13:50:00,95.6,95.69,95.6,95.68,23949.0,91.6805,91.7668,91.6805,91.7572,23949.0
2022-12-21 13:55:00,95.68,95.7,95.62,95.63,44381.0,91.7572,91.7764,91.6997,91.7093,44381.0
2022-12-21 14:00:00,95.64,95.73,95.64,95.69,31800.0,91.7189,91.8052,91.7189,91.7668,31800.0
2022-12-21 14:05:00,95.7,95.76,95.67,95.72,58119.0,91.7764,91.8339,91.7476,91.7956,58119.0
2022-12-21 14:10:00,95.72,95.79,95.7,95.73,34777.0,91.7956,91.8627,91.7764,91.8052,34777.0
2022-12-21 14:15:00,95.75,95.77,95.63,95.63,33665.0,91.8244,91.8435,91.7093,91.7093,33665.0
2022-12-21 14:20:00,95.64,95.67,95.57,95.58,44167.0,91.7189,91.7476,91.6517,91.6613,44167.0
2022-12-21 14:25:00,95.58,95.62,95.51,95.52,35963.0,91.6613,91.6997,91.5942,91.6038,35963.0
2022-12-21 14:30:00,95.51,95.6,95.49,95.59,46444.0,91.5942,91.6805,91.575,91.6709,46444.0
2022-12-21 14:35:00,95.59,95.61,95.48,95.53,185270.0,91.6709,91.6901,91.5654,91.6134,185270.0
2022-12-21 14:40:00,95.54,95.55,95.45,95.48,43230.0,91.623,91.6326,91.5367,91.5654,43230.0
2022-12-21 14:45:00,95.47,95.53,95.45,95.47,42363.0,91.5558,91.6134,91.5367,91.5558,42363.0
2022-12-21 14:50:00,95.48,95.48,95.36,95.39,44328.0,91.5654,91.5654,91.4503,91.4791,44328.0
2022-12-21 14:55:00,95.39,95.41,95.34,95.37,43466.0,91.4791,91.4983,91.4312,91.4599,43466.0
2022-12-21 15:00:00,95.38,95.45,95.37,95.43,45642.0,91.4695,91.5367,91.4599,91.5175,45642.0
2022-12-21 15:05:00,95.43,95.43,95.27,95.31,49110.0,91.5175,91.5175,91.364,91.4024,49110.0
2022-12-21 15:10:00,95.32,95.41,95.29,95.39,44065.0,91.412,91.4983,91.3832,91.4791,44065.0
2022-12-21 15:15:00,95.39,95.41,95.27,95.27,41729.0,91.4791,91.4983,91.364,91.364,41729.0
2022-12-21 15:20:00,95.28,95.31,95.24,95.25,58151.0,91.3736,91.4024,91.3353,91.3449,58151.0
2022-12-21 15:25:00,95.25,95.29,95.2,95.21,40463.0,91.3449,91.3832,91.2969,91.3065,40463.0
2022-12-21 15:30:00,95.21,95.3,95.19,95.27,65309.0,91.3065,91.3928,91.2873,91.364,65309.0
2022-12-21 15:35:00,95.27,95.33,95.22,95.28,77742.0,91.364,91.4216,91.3161,91.3736,77742.0
2022-12-21 15:40:00,95.28,95.32,95.21,95.26,54590.0,91.3736,91.412,91.3065,91.3544,54590.0
2022-12-21 15:45:00,95.26,95.33,95.24,95.32,52760.0,91.3544,91.4216,91.3353,91.412,52760.0
2022-12-21 15:50:00,95.32,95.36,95.21,95.35,76203.0,91.412,91.4503,91.3065,91.4408,76203.0
2022-12-21 15:55:00,95.36,95.43,95.31,95.42,226492.0,91.4503,91.5175,91.4024,91.5079,226492.0
2022-12-22 09:30:00,94.61,94.96,93.85,93.92,139980.0,90.7311,91.0667,90.0023,90.0694,139980.0
2022-12-22 09:35:00,93.87,94.01,93.73,93.8,99564.0,90.0214,90.1557,89.8872,89.9543,99564.0
2022-12-22 09:40:00,93.8,93.91,93.73,93.9,35659.0,89.9543,90.0598,89.8872,90.0502,35659.0
2022-12-22 09:45:00,93.9,94.01,93.87,93.94,66381.0,90.0502,90.1557,90.0214,90.0886,66381.0
2022-12-22 09:50:00,93.95,93.98,93.84,93.84,21222.0,90.0982,90.1269,89.9927,89.9927,21222.0
2022-12-22 09:55:00,93.84,93.86,93.75,93.82,35033.0,89.9927,90.0118,89.9064,89.9735,35033.0
2022-12-22 10:00:00,93.82,93.84,93.57,93.68,42384.0,89.9735,89.9927,89.7337,89.8392,42384.0
2022-12-22 10:05:00,93.66,93.67,93.53,93.6,29055.0,89.82,89.8296,89.6954,89.7625,29055.0
2022-12-22 10:10:00,93.56,93.63,93.47,93.59,19179.0,89.7241,89.7913,89.6378,89.7529,19179.0
2022-12-22 10:15:00,93.58,93.72,93.54,93.69,27170.0,89.7433,89.8776,89.705,89.8488,27170.0
2022-12-22 10:20:00,93.67,93.68,93.59,93.6,21089.0,89.8296,89.8392,89.7529,89.7625,21089.0
2022-12-22 10:25:00,93.6,93.64,93.58,93.58,30294.0,89.7625,89.8009,89.7433,89.7433,30294.0
2022-12-22 10:30:00,93.59,93.67,93.47,93.66,24201.0,89.7529,89.8296,89.6378,89.82,24201.0
2022-12-22 10:35:00,93.65,93.72,93.59,93.71,43300.0,89.8105,89.8776,89.7529,89.868,43300.0
2022-12-22 10:40:00,93.71,93.8,93.65,93.75,32422.0,89.868,89.9543,89.8105,89.9064,32422.0
2022-12-22 10:45:00,93.72,93.85,93.66,93.81,21983.0,89.8776,90.0023,89.82,89.9639,21983.0
2022-12-22 10:50:00,93.8,93.89,93.79,93.82,17479.0,89.9543,90.0406,89.9447,89.9735,17479.0
2022-12-22 10:55:00,93.79,93.79,93.69,93.74,14492.0,89.9447,89.9447,89.8488,89.8968,14492.0
2022-12-22 11:00:00,93.72,93.78,93.67,93.76,47766.0,89.8776,89.9351,89.8296,89.9159,47766.0
2022-12-22 11:05:00,93.76,93.82,93.7,93.7,21896.0,89.9159,89.9735,89.8584,89.8584,21896.0
2022-12-22 11:10:00,93.71,93.76,93.68,93.74,44615.0,89.868,89.9159,89.8392,89.8968,44615.0
2022-12-22 11:15:00,93.75,93.82,93.74,93.74,28453.0,89.9064,89.9735,89.8968,89.8968,28453.0
2022-12-22 11:20:00,93.73,93.86,93.73,93.78,16130.0,89.8872,90.0118,89.8872,89.9351,16130.0
2022-12-22 11:25:00,93.78,93.78,93.7,93.72,27277.0,89.9351,89.9351,89.8584,89.8776,27277.0
2022-12-22 11:30:00,93.72,93.75,93.64,93.69,31847.0,89.8776,89.9064,89.8009,89.8488,31847.0
2022-12-22 11:35:00,93.7,93.72,93.52,93.53,34502.0,89.8584,89.8776,89.6858,89.6954,34502.0
2022-12-22 11:40:00,93.5,93.61,93.43,93.6,36284.0,89.6666,89.7721,89.5995,89.7625,36284.0
2022-12-22 11:45:00,93.59,93.6,93.49,93.53,39923.0,89.7529,89.7625,89.657,89.6954,39923.0
2022-12-22 11:50:00,93.54,93.55,93.46,93.5,20599.0,89.705,89.7146,89.6282,89.6666,20599.0
2022-12-22 11:55:00,93.49,93.52,93.43,93.51,16369.0,89.657,89.6858,89.5995,89.6762,16369.0
2022-12-22 12:00:00,93.5,93.51,93.45,93.5,21636.0,89.6666,89.6762,89.6187,89.6666,21636.0
2022-12-22 12:05:00,93.51,93.51,93.42,93.47,19676.0,89.6762,89.6762,89.5899,89.6378,19676.0
2022-12-22 12:10:00,93.48,93.54,93.4,93.41,20684.0,89.6474,89.705,89.5707,89.5803,20684.0
2022-12-22 12:15:00,93.4,93.42,93.33,93.37,35109.0,89.5707,89.5899,89.5036,89.5419,35109.0
2022-12-22 12:20:00,93.37,93.41,93.24,93.25,25334.0,89.5419,89.5803,89.4173,89.4269,25334.0
2022-12-22 12:25:00,93.25,93.26,93.09,93.12,21840.0,89.4269,89.4364,89.2734,89.3022,21840.0
2022-12-22 12:30:00,93.11,93.15,93.02,93.03,11705.0,89.2926,89.331,89.2063,89.2159,11705.0
2022-12-22 12:35:00,93.03,93.04,92.94,92.97,34335.0,89.2159,89.2255,89.1296,89.1583,34335.0
2022-12-22 12:40:00,92.98,93.0,92.88,92.98,15265.0,89.1679,89.1871,89.072,89.1679,15265.0
2022-12-22 12:45:00,92.97,93.05,92.96,93.02,54023.0,89.1583,89.2351,89.1487,89.2063,54023.0
2022-12-22 12:50:00,93.02,93.1,92.98,93.09,32307.0,89.2063,89.283,89.1679,89.2734,32307.0
2022-12-22 12:55:00,93.09,93.1,93.01,93.05,31372.0,89.2734,89.283,89.1967,89.2351,31372.0
2022-12-22 13:00:00,93.04,93.04,92.79,92.79,17453.0,89.2255,89.2255,88.9857,88.9857,17453.0
2022-12-22 13:05:00,92.81,92.84,92.73,92.79,25766.0,89.0049,89.0337,88.9282,88.9857,25766.0
2022-12-22 13:10:00,92.79,92.93,92.79,92.93,22150.0,88.9857,89.12,88.9857,89.12,22150.0
2022-12-22 13:15:00,92.92,92.96,92.89,92.96,14730.0,89.1104,89.1487,89.0816,89.1487,14730.0
2022-12-22 13:20:00,92.94,92.94,92.85,92.89,43304.0,89.1296,89.1296,89.0433,89.0816,43304.0
2022-12-22 13:25:00,92.89,92.95,92.86,92.93,45734.0,89.0816,89.1392,89.0528,89.12,45734.0
2022-12-22 13:30:00,92.91,92.91,92.74,92.79,49733.0,89.1008,89.1008,88.9378,88.9857,49733.0
2022-12-22 13:35:00,92.78,92.92,92.76,92.92,28265.0,88.9761,89.1104,88.9569,89.1104,28265.0
2022-12-22 13:40:00,92.92,92.96,92.88,92.96,14417.0,89.1104,89.1487,89.072,89.1487,14417.0
2022-12-22 13:45:00,92.96,92.99,92.88,92.94,48191.0,89.1487,89.1775,89.072,89.1296,48191.0
2022-12-22 13:50:00,92.94,92.97,92.9,92.95,36179.0,89.1296,89.1583,89.0912,89.1392,36179.0
2022-12-22 13:55:00,92.95,92.98,92.89,92.95,19822.0,89.1392,89.1679,89.0816,89.1392,19822.0
2022-12-22 14:00:00,92.97,93.03,92.92,92.95,23765.0,89.1583,89.2159,89.1104,89.1392,23765.0
2022-12-22 14:05:00,92.95,93.02,92.95,92.96,16887.0,89.1392,89.2063,89.1392,89.1487,16887.0
2022-12-22 14:10:00,92.95,93.21,92.95,93.2,31358.0,89.1392,89.3885,89.1392,89.3789,31358.0
2022-12-22 14:15:00,93.2,93.2,93.1,93.11,36725.0,89.3789,89.3789,89.283,89.2926,36725.0
2022-12-22 14:20:00,93.11,93.16,92.96,93.16,61029.0,89.2926,89.3405,89.1487,89.3405,61029.0
2022-12-22 14:25:00,93.16,93.34,93.13,93.32,48132.0,89.3405,89.5132,89.3118,89.494,48132.0
2022-12-22 14:30:00,93.31,93.4,93.26,93.39,34808.0,89.4844,89.5707,89.4364,89.5611,34808.0
2022-12-22 14:35:00,93.39,93.41,93.23,93.28,39255.0,89.5611,89.5803,89.4077,89.4556,39255.0
2022-12-22 14:40:00,93.29,93.33,93.23,93.28,39230.0,89.4652,89.5036,89.4077,89.4556,39230.0
2022-12-22 14:45:00,93.28,93.42,93.27,93.41,22599.0,89.4556,89.5899,89.446,89.5803,22599.0
2022-12-22 14:50:00,93.41,93.54,93.38,93.53,40191.0,89.5803,89.705,89.5515,89.6954,40191.0
2022-12-22 14:55:00,93.52,93.68,93.51,93.67,58042.0,89.6858,89.8392,89.6762,89.8296,58042.0
2022-12-22 15:00:00,93.67,93.71,93.6,93.64,51947.0,89.8296,89.868,89.7625,89.8009,51947.0
2022-12-22 15:05:00,93.65,93.78,93.57,93.77,49177.0,89.8105,89.9351,89.7337,89.9255,49177.0
2022-12-22 15:10:00,93.76,93.78,93.66,93.73,113671.0,89.9159,89.9351,89.82,89.8872,113671.0
2022-12-22 15:15:00,93.71,93.93,93.71,93.93,46531.0,89.868,90.079,89.868,90.079,46531.0
2022-12-22 15:20:00,93.95,94.05,93.92,94.02,75969.0,90.0982,90.1941,90.0694,90.1653,75969.0
2022-12-22 15:25:00,94.02,94.11,93.95,94.09,55410.0,90.1653,90.2516,90.0982,90.2324,55410.0
2022-12-22 15:30:00,94.1,94.12,93.97,93.98,43288.0,90.242,90.2612,90.1173,90.1269,43288.0
2022-12-22 15:35:00,93.98,94.01,93.85,93.95,55753.0,90.1269,90.1557,90.0023,90.0982,55753.0
2022-12-22 15:40:00,93.94,94.01,93.9,93.96,37821.0,90.0886,90.1557,90.0502,90.1077,37821.0
2022-12-22 15:45:00,93.95,94.05,93.91,94.04,50801.0,90.0982,90.1941,90.0598,90.1845,50801.0
2022-12-22 15:50:00,94.07,94.27,94.07,94.23,74871.0,90.2132,90.405,90.2132,90.3667,74871.0
2022-12-22 15:55:00,94.22,94.29,94.14,94.28,150242.0,90.3571,90.4242,90.2804,90.4146,150242.0
2022-12-23 09:30:00,94.22,94.69,94.21,94.47,127444.0,90.3571,90.8078,90.3475,90.5968,127444.0
2022-12-23 09:35:00,94.44,94.47,94.02,94.04,79498.0,90.5681,90.5968,90.1653,90.1845,79498.0
2022-12-23 09:40:00,94.04,94.27,94.01,94.08,40218.0,90.1845,90.405,90.1557,90.2228,40218.0
2022-12-23 09:45:00,94.09,94.11,93.89,93.99,101916.0,90.2324,90.2516,90.0406,90.1365,101916.0
2022-12-23 09:50:00,94.01,94.03,93.85,93.88,52043.0,90.1557,90.1749,90.0023,90.031,52043.0
2022-12-23 09:55:00,93.87,93.87,93.73,93.81,56813.0,90.0214,90.0214,89.8872,89.9639,56813.0
2022-12-23 10:00:00,93.82,94.27,93.8,93.94,85095.0,89.9735,90.405,89.9543,90.0886,85095.0
2022-12-23 10:05:00,93.93,94.14,93.82,94.1,27081.0,90.079,90.2804,89.9735,90.242,27081.0
2022-12-23 10:10:00,94.12,94.24,94.08,94.09,12468.0,90.2612,90.3763,90.2228,90.2324,12468.0
2022-12-23 10:15:00,94.06,94.43,93.98,94.42,46375.0,90.2036,90.5585,90.1269,90.5489,46375.0
2022-12-23 10:20:00,94.41,94.42,94.3,94.38,38732.0,90.5393,90.5489,90.4338,90.5105,38732.0
2022-12-23 10:25:00,94.39,94.48,94.3,94.37,36010.0,90.5201,90.6064,90.4338,90.5009,36010.0
2022-12-23 10:30:00,94.39,94.55,94.36,94.53,28356.0,90.5201,90.6736,90.4913,90.6544,28356.0
2022-12-23 10:35:00,94.54,94.65,94.48,94.64,27992.0,90.664,90.7695,90.6064,90.7599,27992.0
2022-12-23 10:40:00,94.65,94.7,94.54,94.54,28781.0,90.7695,90.8174,90.664,90.664,28781.0
2022-12-23 10:45:00,94.55,94.59,94.43,94.5,22114.0,90.6736,90.7119,90.5585,90.6256,22114.0
2022-12-23 10:50:00,94.48,94.48,94.31,94.35,14794.0,90.6064,90.6064,90.4434,90.4818,14794.0
2022-12-23 10:55:00,94.37,94.4,94.24,94.26,14658.0,90.5009,90.5297,90.3763,90.3954,14658.0
2022-12-23 11:00:00,94.24,94.26,94.09,94.17,15996.0,90.3763,90.3954,90.2324,90.3091,15996.0
2022-12-23 11:05:00,94.16,94.18,94.06,94.1,15592.0,90.2995,90.3187,90.2036,90.242,15592.0
2022-12-23 11:10:00,94.11,94.25,94.11,94.21,32574.0,90.2516,90.3859,90.2516,90.3475,32574.0
2022-12-23 11:15:00,94.17,94.27,94.14,94.21,23229.0,90.3091,90.405,90.2804,90.3475,23229.0
2022-12-23 11:20:00,94.2,94.31,94.16,94.22,31410.0,90.3379,90.4434,90.2995,90.3571,31410.0
2022-12-23 11:25:00,94.22,94.29,94.18,94.22,23849.0,90.3571,90.4242,90.3187,90.3571,23849.0
2022-12-23 11:30:00,94.24,94.32,94.2,94.2,31428.0,90.3763,90.453,90.3379,90.3379,31428.0
2022-12-23 11:35:00,94.21,94.4,94.21,94.37,25994.0,90.3475,90.5297,90.3475,90.5009,25994.0
2022-12-23 11:40:00,94.37,94.51,94.36,94.4,6722.0,90.5009,90.6352,90.4913,90.5297,6722.0
2022-12-23 11:45:00,94.39,94.44,94.34,94.41,19141.0,90.5201,90.5681,90.4722,90.5393,19141.0
2022-12-23 11:50:00,94.44,94.5,94.35,94.37,14137.0,90.5681,90.6256,90.4818,90.5009,14137.0
2022-12-23 11:55:00,94.36,94.48,94.32,94.48,17295.0,90.4913,90.6064,90.453,90.6064,17295.0
2022-12-23 12:00:00,94.46,94.63,94.46,94.59,35206.0,90.5872,90.7503,90.5872,90.7119,35206.0
2022-12-23 12:05:00,94.61,94.62,94.46,94.5,18495.0,90.7311,90.7407,90.5872,90.6256,18495.0
2022-12-23 12:10:00,94.5,94.55,94.49,94.52,28721.0,90.6256,90.6736,90.616,90.6448,28721.0
2022-12-23 12:15:00,94.51,94.56,94.49,94.54,30137.0,90.6352,90.6831,90.616,90.664,30137.0
2022-12-23 12:20:00,94.53,94.64,94.52,94.63,18090.0,90.6544,90.7599,90.6448,90.7503,18090.0
2022-12-23 12:25:00,94.61,94.65,94.57,94.59,14921.0,90.7311,90.7695,90.6927,90.7119,14921.0
2022-12-23 12:30:00,94.57,94.66,94.57,94.66,25433.0,90.6927,90.779,90.6927,90.779,25433.0
2022-12-23 12:35:00,94.67,94.73,94.6,94.6,15370.0,90.7886,90.8462,90.7215,90.7215,15370.0
2022-12-23 12:40:00,94.63,94.65,94.44,94.49,29078.0,90.7503,90.7695,90.5681,90.616,29078.0
2022-12-23 12:45:00,94.5,94.58,94.44,94.45,13302.0,90.6256,90.7023,90.5681,90.5777,13302.0
2022-12-23 12:50:00,94.46,94.47,94.39,94.4,14664.0,90.5872,90.5968,90.5201,90.5297,14664.0
2022-12-23 12:55:00,94.41,94.46,94.4,94.44,14822.0,90.5393,90.5872,90.5297,90.5681,14822.0
2022-12-23 13:00:00,94.47,94.56,94.42,94.53,15106.0,90.5968,90.6831,90.5489,90.6544,15106.0
2022-12-23 13:05:00,94.54,94.61,94.53,94.6,18260.0,90.664,90.7311,90.6544,90.7215,18260.0
2022-12-23 13:10:00,94.61,94.63,94.47,94.48,23821.0,90.7311,90.7503,90.5968,90.6064,23821.0
2022-12-23 13:15:00,94.48,94.6,94.47,94.56,19360.0,90.6064,90.7215,90.5968,90.6831,19360.0
2022-12-23 13:20:00,94.57,94.61,94.54,94.57,10216.0,90.6927,90.7311,90.664,90.6927,10216.0
2022-12-23 13:25:00,94.56,94.61,94.53,94.6,9779.0,90.6831,90.7311,90.6544,90.7215,9779.0
2022-12-23 13:30:00,94.6,94.66,94.6,94.64,8507.0,90.7215,90.779,90.7215,90.7599,8507.0
2022-12-23 13:35:00,94.64,94.67,94.62,94.65,6224.0,90.7599,90.7886,90.7407,90.7695,6224.0
2022-12-23 13:40:00,94.65,94.7,94.57,94.58,9387.0,90.7695,90.8174,90.6927,90.7023,9387.0
2022-12-23 13:45:00,94.58,94.59,94.35,94.58,24469.0,90.7023,90.7119,90.4818,90.7023,24469.0
2022-12-23 13:50:00,94.56,94.62,94.52,94.58,32458.0,90.6831,90.7407,90.6448,90.7023,32458.0
2022-12-23 13:55:00,94.59,94.6,94.54,94.56,22004.0,90.7119,90.7215,90.664,90.6831,22004.0
2022-12-23 14:00:00,94.54,94.59,94.47,94.49,23397.0,90.664,90.7119,90.5968,90.616,23397.0
2022-12-23 14:05:00,94.49,94.58,94.48,94.48,17530.0,90.616,90.7023,90.6064,90.6064,17530.0
2022-12-23 14:10:00,94.49,94.61,94.49,94.6,15254.0,90.616,90.7311,90.616,90.7215,15254.0
2022-12-23 14:15:00,94.6,94.67,94.56,94.63,33393.0,90.7215,90.7886,90.6831,90.7503,33393.0
2022-12-23 14:20:00,94.64,94.67,94.52,94.58,25403.0,90.7599,90.7886,90.6448,90.7023,25403.0
2022-12-23 14:25:00,94.57,94.63,94.56,94.57,19337.0,90.6927,90.7503,90.6831,90.6927,19337.0
2022-12-23 14:30:00,94.58,94.63,94.56,94.63,50572.0,90.7023,90.7503,90.6831,90.7503,50572.0
2022-12-23 14:35:00,94.61,94.73,94.59,94.72,30389.0,90.7311,90.8462,90.7119,90.8366,30389.0
2022-12-23 14:40:00,94.73,94.74,94.63,94.64,39811.0,90.8462,90.8558,90.7503,90.7599,39811.0
2022-12-23 14:45:00,94.64,94.67,94.59,94.62,30803.0,90.7599,90.7886,90.7119,90.7407,30803.0
2022-12-23 14:50:00,94.6,94.74,94.6,94.73,21363.0,90.7215,90.8558,90.7215,90.8462,21363.0
2022-12-23 14:55:00,94.73,94.84,94.72,94.83,15775.0,90.8462,90.9517,90.8366,90.9421,15775.0
2022-12-23 15:00:00,94.87,95.02,94.84,94.92,101585.0,90.9804,91.1243,90.9517,91.0284,101585.0
2022-12-23 15:05:00,94.92,94.94,94.86,94.9,27103.0,91.0284,91.0476,90.9708,91.0092,27103.0
2022-12-23 15:10:00,94.91,94.94,94.87,94.87,27642.0,91.0188,91.0476,90.9804,90.9804,27642.0
2022-12-23 15:15:00,94.88,94.97,94.87,94.89,27203.0,90.99,91.0763,90.9804,90.9996,27203.0
2022-12-23 15:20:00,94.9,94.9,94.75,94.76,45338.0,91.0092,91.0092,90.8654,90.8749,45338.0
2022-12-23 15:25:00,94.76,94.81,94.75,94.78,20231.0,90.8749,90.9229,90.8654,90.8941,20231.0
2022-12-23 15:30:00,94.78,94.84,94.74,94.79,48693.0,90.8941,90.9517,90.8558,90.9037,48693.0
2022-12-23 15:35:00,94.79,94.79,94.68,94.7,30577.0,90.9037,90.9037,90.7982,90.8174,30577.0
2022-12-23 15:40:00,94.71,94.82,94.71,94.82,21521.0,90.827,90.9325,90.827,90.9325,21521.0
2022-12-23 15:45:00,94.81,94.9,94.81,94.89,22287.0,90.9229,91.0092,90.9229,90.9996,22287.0
2022-12-23 15:50:00,94.88,94.91,94.76,94.88,41363.0,90.99,91.0188,90.8749,90.99,41363.0
2022-12-23 15:55:00,94.89,94.92,94.84,94.89,94190.0,90.9996,91.0284,90.9517,90.9996,94190.0
2022-12-27 09:30:00,94.91,95.07,94.61,94.61,80973.0,91.0188,91.1722,90.7311,90.7311,80973.0
2022-12-27 09:35:00,94.61,94.64,94.3,94.46,70137.0,90.7311,90.7599,90.4338,90.5872,70137.0
2022-12-27 09:40:00,94.46,94.51,94.39,94.46,25092.0,90.5872,90.6352,90.5201,90.5872,25092.0
2022-12-27 09:45:00,94.47,94.47,94.23,94.36,81341.0,90.5968,90.5968,90.3667,90.4913,81341.0
2022-12-27 09:50:00,94.37,94.52,94.27,94.47,39939.0,90.5009,90.6448,90.405,90.5968,39939.0
2022-12-27 09:55:00,94.46,94.52,94.39,94.39,37359.0,90.5872,90.6448,90.5201,90.5201,37359.0
2022-12-27 10:00:00,94.39,94.5,94.28,94.49,54686.0,90.5201,90.6256,90.4146,90.616,54686.0
2022-12-27 10:05:00,94.49,94.55,94.47,94.52,31281.0,90.616,90.6736,90.5968,90.6448,31281.0
2022-12-27 10:10:00,94.55,94.69,94.43,94.68,18475.0,90.6736,90.8078,90.5585,90.7982,18475.0
2022-12-27 10:15:00,94.67,95.02,94.65,94.94,46654.0,90.7886,91.1243,90.7695,91.0476,46654.0
2022-12-27 10:20:00,94.92,95.14,94.89,95.07,19530.0,91.0284,91.2394,90.9996,91.1722,19530.0
2022-12-27 10:25:00,95.08,95.15,95.0,95.05,13629.0,91.1818,91.249,91.1051,91.1531,13629.0
2022-12-27 10:30:00,95.07,95.14,94.92,95.14,18791.0,91.1722,91.2394,91.0284,91.2394,18791.0
2022-12-27 10:35:00,95.12,95.18,95.07,95.17,17008.0,91.2202,91.2777,91.1722,91.2681,17008.0
2022-12-27 10:40:00,95.16,95.17,95.07,95.1,11561.0,91.2585,91.2681,91.1722,91.201,11561.0
2022-12-27 10:45:00,95.11,95.22,95.1,95.18,31049.0,91.2106,91.3161,91.201,91.2777,31049.0
2022-12-27 10:50:00,95.2,95.2,95.05,95.05,11604.0,91.2969,91.2969,91.1531,91.1531,11604.0
2022-12-27 10:55:00,95.05,95.05,94.86,94.89,20692.0,91.1531,91.1531,90.9708,90.9996,20692.0
2022-12-27 11:00:00,94.88,95.0,94.87,94.95,24432.0,90.99,91.1051,90.9804,91.0572,24432.0
2022-12-27 11:05:00,94.95,95.01,94.88,94.99,20113.0,91.0572,91.1147,90.99,91.0955,20113.0
2022-12-27 11:10:00,94.98,95.04,94.94,94.98,38909.0,91.0859,91.1435,91.0476,91.0859,38909.0
2022-12-27 11:15:00,94.98,95.02,94.91,94.92,27520.0,91.0859,91.1243,91.0188,91.0284,27520.0
2022-12-27 11:20:00,94.9,94.99,94.81,94.99,41611.0,91.0092,91.0955,90.9229,91.0955,41611.0
2022-12-27 11:25:00,94.97,94.97,94.86,94.96,16703.0,91.0763,91.0763,90.9708,91.0667,16703.0
2022-12-27 11:30:00,94.95,95.04,94.93,94.96,32043.0,91.0572,91.1435,91.038,91.0667,32043.0
2022-12-27 11:35:00,94.94,95.07,94.91,95.03,26070.0,91.0476,91.1722,91.0188,91.1339,26070.0
2022-12-27 11:40:00,95.02,95.1,94.98,95.06,19773.0,91.1243,91.201,91.0859,91.1626,19773.0
2022-12-27 11:45:00,95.05,95.06,94.97,94.98,23081.0,91.1531,91.1626,91.0763,91.0859,23081.0
2022-12-27 11:50:00,94.97,95.01,94.95,94.96,18217.0,91.0763,91.1147,91.0572,91.0667,18217.0
2022-12-27 11:55:00,95.0,95.04,94.97,95.0,7040.0,91.1051,91.1435,91.0763,91.1051,7040.0
2022-12-27 12:00:00,95.02,95.1,95.01,95.1,13293.0,91.1243,91.201,91.1147,91.201,13293.0
2022-12-27 12:05:00,95.09,95.1,95.02,95.04,33489.0,91.1914,91.201,91.1243,91.1435,33489.0
2022-12-27 12:10:00,95.04,95.17,95.02,95.15,23033.0,91.1435,91.2681,91.1243,91.249,23033.0
2022-12-27 12:15:00,95.15,95.17,95.05,95.07,15125.0,91.249,91.2681,91.1531,91.1722,15125.0
2022-12-27 12:20:00,95.06,95.07,94.92,94.96,25673.0,91.1626,91.1722,91.0284,91.0667,25673.0
2022-12-27 12:25:00,94.96,94.98,94.9,94.92,18823.0,91.0667,91.0859,91.0092,91.0284,18823.0
2022-12-27 12:30:00,94.92,95.01,94.91,95.0,18768.0,91.0284,91.1147,91.0188,91.1051,18768.0
2022-12-27 12:35:00,95.01,95.04,94.97,95.02,19944.0,91.1147,91.1435,91.0763,91.1243,19944.0
2022-12-27 12:40:00,95.01,95.02,94.82,94.84,20716.0,91.1147,91.1243,90.9325,90.9517,20716.0
2022-12-27 12:45:00,94.83,94.83,94.74,94.78,19944.0,90.9421,90.9421,90.8558,90.8941,19944.0
2022-12-27 12:50:00,94.78,94.85,94.76,94.85,5950.0,90.8941,90.9613,90.8749,90.9613,5950.0
2022-12-27 12:55:00,94.82,94.93,94.81,94.93,22695.0,90.9325,91.038,90.9229,91.038,22695.0
2022-12-27 13:00:00,94.92,95.0,94.9,94.98,22615.0,91.0284,91.1051,91.0092,91.0859,22615.0
2022-12-27 13:05:00,94.97,95.06,94.96,95.02,18818.0,91.0763,91.1626,91.0667,91.1243,18818.0
2022-12-27 13:10:00,95.02,95.04,94.98,95.0,22220.0,91.1243,91.1435,91.0859,91.1051,22220.0
2022-12-27 13:15:00,95.02,95.02,94.94,94.96,10773.0,91.1243,91.1243,91.0476,91.0667,10773.0
2022-12-27 13:20:00,94.96,94.98,94.92,94.97,20642.0,91.0667,91.0859,91.0284,91.0763,20642.0
2022-12-27 13:25:00,94.97,94.99,94.93,94.95,12719.0,91.0763,91.0955,91.038,91.0572,12719.0
2022-12-27 13:30:00,94.95,94.95,94.87,94.9,17965.0,91.0572,91.0572,90.9804,91.0092,17965.0
2022-12-27 13:35:00,94.9,94.91,94.84,94.86,10881.0,91.0092,91.0188,90.9517,90.9708,10881.0
2022-12-27 13:40:00,94.86,94.89,94.83,94.84,28787.0,90.9708,90.9996,90.9421,90.9517,28787.0
2022-12-27 13:45:00,94.83,94.85,94.76,94.84,14148.0,90.9421,90.9613,90.8749,90.9517,14148.0
2022-12-27 13:50:00,94.84,94.84,94.7,94.76,33988.0,90.9517,90.9517,90.8174,90.8749,33988.0
2022-12-27 13:55:00,94.75,94.75,94.62,94.66,33970.0,90.8654,90.8654,90.7407,90.779,33970.0
2022-12-27 14:00:00,94.65,94.75,94.62,94.74,24317.0,90.7695,90.8654,90.7407,90.8558,24317.0
2022-12-27 14:05:00,94.73,94.74,94.68,94.73,20498.0,90.8462,90.8558,90.7982,90.8462,20498.0
2022-12-27 14:10:00,94.74,94.75,94.67,94.7,24676.0,90.8558,90.8654,90.7886,90.8174,24676.0
2022-12-27 14:15:00,94.7,94.71,94.58,94.59,69916.0,90.8174,90.827,90.7023,90.7119,69916.0
2022-12-27 14:20:00,94.59,94.61,94.53,94.58,98082.0,90.7119,90.7311,90.6544,90.7023,98082.0
2022-12-27 14:25:00,94.6,94.62,94.47,94.5,43385.0,90.7215,90.7407,90.5968,90.6256,43385.0
2022-12-27 14:30:00,94.5,94.59,94.48,94.59,29622.0,90.6256,90.7119,90.6064,90.7119,29622.0
2022-12-27 14:35:00,94.58,94.59,94.5,94.51,44235.0,90.7023,90.7119,90.6256,90.6352,44235.0
2022-12-27 14:40:00,94.51,94.51,94.41,94.48,26714.0,90.6352,90.6352,90.5393,90.6064,26714.0
2022-12-27 14:45:00,94.48,94.65,94.48,94.64,38526.0,90.6064,90.7695,90.6064,90.7599,38526.0
2022-12-27 14:50:00,94.65,94.7,94.63,94.7,34331.0,90.7695,90.8174,90.7503,90.8174,34331.0
2022-12-27 14:55:00,94.69,94.72,94.64,94.7,18649.0,90.8078,90.8366,90.7599,90.8174,18649.0
2022-12-27 15:00:00,94.7,94.77,94.67,94.7,26698.0,90.8174,90.8845,90.7886,90.8174,26698.0
2022-12-27 15:05:00,94.71,94.78,94.69,94.77,27884.0,90.827,90.8941,90.8078,90.8845,27884.0
2022-12-27 15:10:00,94.77,94.79,94.71,94.75,38376.0,90.8845,90.9037,90.827,90.8654,38376.0
2022-12-27 15:15:00,94.76,94.83,94.74,94.78,39200.0,90.8749,90.9421,90.8558,90.8941,39200.0
2022-12-27 15:20:00,94.77,94.81,94.73,94.76,35110.0,90.8845,90.9229,90.8462,90.8749,35110.0
2022-12-27 15:25:00,94.77,94.83,94.75,94.81,27301.0,90.8845,90.9421,90.8654,90.9229,27301.0
2022-12-27 15:30:00,94.81,94.91,94.79,94.81,76379.0,90.9229,91.0188,90.9037,90.9229,76379.0
2022-12-27 15:35:00,94.81,94.92,94.81,94.92,41202.0,90.9229,91.0284,90.9229,91.0284,41202.0
2022-12-27 15:40:00,94.91,94.92,94.87,94.87,61309.0,91.0188,91.0284,90.9804,90.9804,61309.0
2022-12-27 15:45:00,94.86,94.89,94.81,94.89,43226.0,90.9708,90.9996,90.9229,90.9996,43226.0
2022-12-27 15:50:00,94.88,94.9,94.77,94.87,75334.0,90.99,91.0092,90.8845,90.9804,75334.0
2022-12-27 15:55:00,94.87,94.88,94.75,94.81,195843.0,90.9804,90.99,90.8654,90.9229,195843.0
2022-12-28 09:30:00,94.75,95.08,94.63,95.01,142659.0,90.8654,91.1818,90.7503,91.1147,142659.0
2022-12-28 09:35:00,95.07,95.23,95.0,95.13,34496.0,91.1722,91.3257,91.1051,91.2298,34496.0
2022-12-28 09:40:00,95.14,95.2,95.05,95.05,61539.0,91.2394,91.2969,91.1531,91.1531,61539.0
2022-12-28 09:45:00,95.07,95.17,95.05,95.14,36358.0,91.1722,91.2681,91.1531,91.2394,36358.0
2022-12-28 09:50:00,95.14,95.15,94.73,94.78,36338.0,91.2394,91.249,90.8462,90.8941,36338.0
2022-12-28 09:55:00,94.79,94.86,94.72,94.73,17943.0,90.9037,90.9708,90.8366,90.8462,17943.0
2022-12-28 10:00:00,94.76,94.91,94.7,94.8,33860.0,90.8749,91.0188,90.8174,90.9133,33860.0
2022-12-28 10:05:00,94.79,94.83,94.67,94.68,17368.0,90.9037,90.9421,90.7886,90.7982,17368.0
2022-12-28 10:10:00,94.65,94.71,94.56,94.58,31471.0,90.7695,90.827,90.6831,90.7023,31471.0
2022-12-28 10:15:00,94.55,94.68,94.54,94.61,76312.0,90.6736,90.7982,90.664,90.7311,76312.0
2022-12-28 10:20:00,94.63,94.64,94.55,94.55,16147.0,90.7503,90.7599,90.6736,90.6736,16147.0
2022-12-28 10:25:00,94.52,94.52,94.15,94.22,38368.0,90.6448,90.6448,90.29,90.3571,38368.0
2022-12-28 10:30:00,94.21,94.26,94.12,94.2,33863.0,90.3475,90.3954,90.2612,90.3379,33863.0
2022-12-28 10:35:00,94.21,94.25,94.13,94.15,17616.0,90.3475,90.3859,90.2708,90.29,17616.0
2022-12-28 10:40:00,94.17,94.22,94.06,94.06,22420.0,90.3091,90.3571,90.2036,90.2036,22420.0
2022-12-28 10:45:00,94.08,94.12,94.02,94.06,11539.0,90.2228,90.2612,90.1653,90.2036,11539.0
2022-12-28 10:50:00,94.06,94.06,93.91,93.96,24787.0,90.2036,90.2036,90.0598,90.1077,24787.0
2022-12-28 10:55:00,93.95,93.99,93.84,93.86,20844.0,90.0982,90.1365,89.9927,90.0118,20844.0
2022-12-28 11:00:00,93.86,93.95,93.85,93.94,34426.0,90.0118,90.0982,90.0023,90.0886,34426.0
2022-12-28 11:05:00,93.93,93.94,93.75,93.77,20127.0,90.079,90.0886,89.9064,89.9255,20127.0
2022-12-28 11:10:00,93.76,93.82,93.66,93.7,44192.0,89.9159,89.9735,89.82,89.8584,44192.0
2022-12-28 11:15:00,93.71,93.84,93.64,93.84,17097.0,89.868,89.9927,89.8009,89.9927,17097.0
2022-12-28 11:20:00,93.84,93.88,93.78,93.86,21958.0,89.9927,90.031,89.9351,90.0118,21958.0
2022-12-28 11:25:00,93.87,93.91,93.85,93.88,31561.0,90.0214,90.0598,90.0023,90.031,31561.0
2022-12-28 11:30:00,93.87,93.9,93.78,93.78,48578.0,90.0214,90.0502,89.9351,89.9351,48578.0
2022-12-28 11:35:00,93.81,93.82,93.72,93.76,15044.0,89.9639,89.9735,89.8776,89.9159,15044.0
2022-12-28 11:40:00,93.76,93.81,93.72,93.8,26954.0,89.9159,89.9639,89.8776,89.9543,26954.0
2022-12-28 11:45:00,93.79,93.79,93.65,93.66,27120.0,89.9447,89.9447,89.8105,89.82,27120.0
2022-12-28 11:50:00,93.65,93.72,93.6,93.66,31314.0,89.8105,89.8776,89.7625,89.82,31314.0
2022-12-28 11:55:00,93.67,93.67,93.6,93.61,16647.0,89.8296,89.8296,89.7625,89.7721,16647.0
2022-12-28 12:00:00,93.61,93.65,93.41,93.43,41054.0,89.7721,89.8105,89.5803,89.5995,41054.0
2022-12-28 12:05:00,93.41,93.47,93.37,93.44,25335.0,89.5803,89.6378,89.5419,89.6091,25335.0
2022-12-28 12:10:00,93.44,93.47,93.34,93.34,29213.0,89.6091,89.6378,89.5132,89.5132,29213.0
2022-12-28 12:15:00,93.33,93.4,93.31,93.37,47586.0,89.5036,89.5707,89.4844,89.5419,47586.0
2022-12-28 12:20:00,93.37,93.4,93.34,93.37,36709.0,89.5419,89.5707,89.5132,89.5419,36709.0
2022-12-28 12:25:00,93.37,93.45,93.36,93.4,25076.0,89.5419,89.6187,89.5323,89.5707,25076.0
2022-12-28 12:30:00,93.41,93.57,93.38,93.57,29333.0,89.5803,89.7337,89.5515,89.7337,29333.0
2022-12-28 12:35:00,93.56,93.65,93.56,93.59,30575.0,89.7241,89.8105,89.7241,89.7529,30575.0
2022-12-28 12:40:00,93.6,93.65,93.55,93.58,16504.0,89.7625,89.8105,89.7146,89.7433,16504.0
2022-12-28 12:45:00,93.58,93.76,93.58,93.75,23588.0,89.7433,89.9159,89.7433,89.9064,23588.0
2022-12-28 12:50:00,93.75,93.81,93.72,93.8,12994.0,89.9064,89.9639,89.8776,89.9543,12994.0
2022-12-28 12:55:00,93.82,93.96,93.78,93.91,33760.0,89.9735,90.1077,89.9351,90.0598,33760.0
2022-12-28 13:00:00,93.92,94.09,93.91,94.05,33488.0,90.0694,90.2324,90.0598,90.1941,33488.0
2022-12-28 13:05:00,94.06,94.07,94.0,94.05,15650.0,90.2036,90.2132,90.1461,90.1941,15650.0
2022-12-28 13:10:00,94.04,94.12,93.99,94.0,38370.0,90.1845,90.2612,90.1365,90.1461,38370.0
2022-12-28 13:15:00,94.0,94.04,93.92,93.94,30073.0,90.1461,90.1845,90.0694,90.0886,30073.0
2022-12-28 13:20:00,93.92,93.95,93.78,93.78,30424.0,90.0694,90.0982,89.9351,89.9351,30424.0
2022-12-28 13:25:00,93.78,93.81,93.73,93.77,24344.0,89.9351,89.9639,89.8872,89.9255,24344.0
2022-12-28 13:30:00,93.77,93.77,93.62,93.63,27066.0,89.9255,89.9255,89.7817,89.7913,27066.0
2022-12-28 13:35:00,93.63,93.66,93.54,93.54,19917.0,89.7913,89.82,89.705,89.705,19917.0
2022-12-28 13:40:00,93.54,93.7,93.54,93.65,23254.0,89.705,89.8584,89.705,89.8105,23254.0
2022-12-28 13:45:00,93.64,93.68,93.56,93.62,58290.0,89.8009,89.8392,89.7241,89.7817,58290.0
2022-12-28 13:50:00,93.62,93.63,93.51,93.62,85927.0,89.7817,89.7913,89.6762,89.7817,85927.0
2022-12-28 13:55:00,93.61,93.62,93.55,93.56,50054.0,89.7721,89.7817,89.7146,89.7241,50054.0
2022-12-28 14:00:00,93.56,93.59,93.51,93.57,53921.0,89.7241,89.7529,89.6762,89.7337,53921.0
2022-12-28 14:05:00,93.56,93.61,93.46,93.5,54134.0,89.7241,89.7721,89.6282,89.6666,54134.0
2022-12-28 14:10:00,93.5,93.53,93.44,93.51,50214.0,89.6666,89.6954,89.6091,89.6762,50214.0
2022-12-28 14:15:00,93.5,93.52,93.38,93.52,30744.0,89.6666,89.6858,89.5515,89.6858,30744.0
2022-12-28 14:20:00,93.54,93.55,93.39,93.42,30467.0,89.705,89.7146,89.5611,89.5899,30467.0
2022-12-28 14:25:00,93.45,93.46,93.38,93.41,41032.0,89.6187,89.6282,89.5515,89.5803,41032.0
2022-12-28 14:30:00,93.38,93.54,93.38,93.4,37905.0,89.5515,89.705,89.5515,89.5707,37905.0
2022-12-28 14:35:00,93.41,93.45,93.38,93.44,26665.0,89.5803,89.6187,89.5515,89.6091,26665.0
2022-12-28 14:40:00,93.44,93.65,93.44,93.64,20856.0,89.6091,89.8105,89.6091,89.8009,20856.0
2022-12-28 14:45:00,93.64,93.68,93.6,93.61,60244.0,89.8009,89.8392,89.7625,89.7721,60244.0
2022-12-28 14:50:00,93.6,93.63,93.52,93.54,53740.0,89.7625,89.7913,89.6858,89.705,53740.0
2022-12-28 14:55:00,93.54,93.56,93.46,93.49,69689.0,89.705,89.7241,89.6282,89.657,69689.0
2022-12-28 15:00:00,93.48,93.5,93.27,93.27,277580.0,89.6474,89.6666,89.446,89.446,277580.0
2022-12-28 15:05:00,93.27,93.3,93.13,93.14,72174.0,89.446,89.4748,89.3118,89.3214,72174.0
2022-12-28 15:10:00,93.17,93.17,93.04,93.06,134274.0,89.3501,89.3501,89.2255,89.2446,134274.0
2022-12-28 15:15:00,93.05,93.14,93.02,93.07,106132.0,89.2351,89.3214,89.2063,89.2542,106132.0
2022-12-28 15:20:00,93.08,93.11,93.02,93.05,44339.0,89.2638,89.2926,89.2063,89.2351,44339.0
2022-12-28 15:25:00,93.06,93.13,93.05,93.09,65879.0,89.2446,89.3118,89.2351,89.2734,65879.0
2022-12-28 15:30:00,93.09,93.24,93.09,93.2,62223.0,89.2734,89.4173,89.2734,89.3789,62223.0
2022-12-28 15:35:00,93.2,93.24,93.1,93.13,86828.0,89.3789,89.4173,89.283,89.3118,86828.0
2022-12-28 15:40:00,93.13,93.16,93.04,93.05,68286.0,89.3118,89.3405,89.2255,89.2351,68286.0
2022-12-28 15:45:00,93.05,93.14,93.02,93.12,98884.0,89.2351,89.3214,89.2063,89.3022,98884.0
2022-12-28 15:50:00,93.12,93.13,93.03,93.08,105193.0,89.3022,89.3118,89.2159,89.2638,105193.0
2022-12-28 15:55:00,93.08,93.13,93.0,93.01,94051.0,89.2638,89.3118,89.1871,89.1967,94051.0
2022-12-29 09:30:00,93.59,93.77,93.51,93.66,184751.0,89.7529,89.9255,89.6762,89.82,184751.0
2022-12-29 09:35:00,93.69,94.0,93.65,93.91,70884.0,89.8488,90.1461,89.8105,90.0598,70884.0
2022-12-29 09:40:00,93.98,94.16,93.96,94.0,72254.0,90.1269,90.2995,90.1077,90.1461,72254.0
2022-12-29 09:45:00,94.03,94.22,94.01,94.19,39172.0,90.1749,90.3571,90.1557,90.3283,39172.0
2022-12-29 09:50:00,94.21,94.27,94.11,94.26,67620.0,90.3475,90.405,90.2516,90.3954,67620.0
2022-12-29 09:55:00,94.27,94.4,94.27,94.36,39437.0,90.405,90.5297,90.405,90.4913,39437.0
2022-12-29 10:00:00,94.37,94.43,94.34,94.4,34695.0,90.5009,90.5585,90.4722,90.5297,34695.0
2022-12-29 10:05:00,94.42,94.59,94.37,94.54,32315.0,90.5489,90.7119,90.5009,90.664,32315.0
2022-12-29 10:10:00,94.53,94.67,94.51,94.65,25421.0,90.6544,90.7886,90.6352,90.7695,25421.0
2022-12-29 10:15:00,94.66,94.72,94.63,94.72,26029.0,90.779,90.8366,90.7503,90.8366,26029.0
2022-12-29 10:20:00,94.73,94.75,94.64,94.65,19268.0,90.8462,90.8654,90.7599,90.7695,19268.0
2022-12-29 10:25:00,94.65,94.65,94.56,94.57,35782.0,90.7695,90.7695,90.6831,90.6927,35782.0
2022-12-29 10:30:00,94.57,94.71,94.57,94.71,38908.0,90.6927,90.827,90.6927,90.827,38908.0
2022-12-29 10:35:00,94.71,94.77,94.67,94.75,45903.0,90.827,90.8845,90.7886,90.8654,45903.0
2022-12-29 10:40:00,94.74,94.81,94.71,94.75,59734.0,90.8558,90.9229,90.827,90.8654,59734.0
2022-12-29 10:45:00,94.74,94.77,94.68,94.73,72134.0,90.8558,90.8845,90.7982,90.8462,72134.0
2022-12-29 10:50:00,94.73,94.81,94.69,94.69,27738.0,90.8462,90.9229,90.8078,90.8078,27738.0
2022-12-29 10:55:00,94.69,94.73,94.65,94.66,35284.0,90.8078,90.8462,90.7695,90.779,35284.0
2022-12-29 11:00:00,94.66,94.66,94.51,94.53,23516.0,90.779,90.779,90.6352,90.6544,23516.0
2022-12-29 11:05:00,94.54,94.56,94.45,94.48,62903.0,90.664,90.6831,90.5777,90.6064,62903.0
2022-12-29 11:10:00,94.49,94.54,94.43,94.48,27058.0,90.616,90.664,90.5585,90.6064,27058.0
2022-12-29 11:15:00,94.48,94.6,94.48,94.57,20853.0,90.6064,90.7215,90.6064,90.6927,20853.0
2022-12-29 11:20:00,94.57,94.59,94.52,94.55,37673.0,90.6927,90.7119,90.6448,90.6736,37673.0
2022-12-29 11:25:00,94.56,94.67,94.55,94.66,67511.0,90.6831,90.7886,90.6736,90.779,67511.0
2022-12-29 11:30:00,94.68,94.86,94.68,94.86,27403.0,90.7982,90.9708,90.7982,90.9708,27403.0
2022-12-29 11:35:00,94.86,94.89,94.83,94.89,17441.0,90.9708,90.9996,90.9421,90.9996,17441.0
2022-12-29 11:40:00,94.87,94.96,94.86,94.92,20392.0,90.9804,91.0667,90.9708,91.0284,20392.0
2022-12-29 11:45:00,94.92,95.04,94.9,95.04,43865.0,91.0284,91.1435,91.0092,91.1435,43865.0
2022-12-29 11:50:00,95.04,95.14,95.04,95.11,27437.0,91.1435,91.2394,91.1435,91.2106,27437.0
2022-12-29 11:55:00,95.09,95.19,95.07,95.15,45302.0,91.1914,91.2873,91.1722,91.249,45302.0
2022-12-29 12:00:00,95.15,95.18,95.12,95.14,54959.0,91.249,91.2777,91.2202,91.2394,54959.0
2022-12-29 12:05:00,95.16,95.22,95.13,95.19,44892.0,91.2585,91.3161,91.2298,91.2873,44892.0
2022-12-29 12:10:00,95.19,95.24,95.07,95.08,28642.0,91.2873,91.3353,91.1722,91.1818,28642.0
2022-12-29 12:15:00,95.06,95.18,95.03,95.17,31158.0,91.1626,91.2777,91.1339,91.2681,31158.0
2022-12-29 12:20:00,95.17,95.26,95.13,95.25,18555.0,91.2681,91.3544,91.2298,91.3449,18555.0
2022-12-29 12:25:00,95.25,95.25,95.17,95.18,13508.0,91.3449,91.3449,91.2681,91.2777,13508.0
2022-12-29 12:30:00,95.18,95.24,95.12,95.23,12718.0,91.2777,91.3353,91.2202,91.3257,12718.0
2022-12-29 12:35:00,95.23,95.26,95.16,95.23,27425.0,91.3257,91.3544,91.2585,91.3257,27425.0
2022-12-29 12:40:00,95.25,95.3,95.18,95.22,24467.0,91.3449,91.3928,91.2777,91.3161,24467.0
2022-12-29 12:45:00,95.23,95.27,95.19,95.25,16940.0,91.3257,91.364,91.2873,91.3449,16940.0
2022-12-29 12:50:00,95.26,95.3,95.25,95.29,15183.0,91.3544,91.3928,91.3449,91.3832,15183.0
2022-12-29 12:55:00,95.29,95.3,95.23,95.26,11681.0,91.3832,91.3928,91.3257,91.3544,11681.0
2022-12-29 13:00:00,95.26,95.29,95.21,95.21,30377.0,91.3544,91.3832,91.3065,91.3065,30377.0
2022-12-29 13:05:00,95.21,95.24,95.16,95.2,28796.0,91.3065,91.3353,91.2585,91.2969,28796.0
2022-12-29 13:10:00,95.2,95.28,95.2,95.23,16914.0,91.2969,91.3736,91.2969,91.3257,16914.0
2022-12-29 13:15:00,95.23,95.29,95.19,95.23,16284.0,91.3257,91.3832,91.2873,91.3257,16284.0
2022-12-29 13:20:00,95.23,95.24,95.19,95.2,24145.0,91.3257,91.3353,91.2873,91.2969,24145.0
2022-12-29 13:25:00,95.2,95.21,95.13,95.17,27330.0,91.2969,91.3065,91.2298,91.2681,27330.0
2022-12-29 13:30:00,95.16,95.16,95.07,95.08,39045.0,91.2585,91.2585,91.1722,91.1818,39045.0
2022-12-29 13:35:00,95.06,95.12,95.01,95.11,30377.0,91.1626,91.2202,91.1147,91.2106,30377.0
2022-12-29 13:40:00,95.12,95.18,95.11,95.17,25416.0,91.2202,91.2777,91.2106,91.2681,25416.0
2022-12-29 13:45:00,95.17,95.21,95.11,95.14,64902.0,91.2681,91.3065,91.2106,91.2394,64902.0
2022-12-29 13:50:00,95.15,95.16,95.11,95.16,30824.0,91.249,91.2585,91.2106,91.2585,30824.0
2022-12-29 13:55:00,95.14,95.17,95.1,95.16,24045.0,91.2394,91.2681,91.201,91.2585,24045.0
2022-12-29 14:00:00,95.16,95.24,95.16,95.22,33661.0,91.2585,91.3353,91.2585,91.3161,33661.0
2022-12-29 14:05:00,95.22,95.26,95.16,95.19,34379.0,91.3161,91.3544,91.2585,91.2873,34379.0
2022-12-29 14:10:00,95.19,95.24,95.16,95.2,35103.0,91.2873,91.3353,91.2585,91.2969,35103.0
2022-12-29 14:15:00,95.2,95.23,95.13,95.19,31455.0,91.2969,91.3257,91.2298,91.2873,31455.0
2022-12-29 14:20:00,95.19,95.19,95.14,95.17,19929.0,91.2873,91.2873,91.2394,91.2681,19929.0
2022-12-29 14:25:00,95.18,95.19,95.09,95.09,24240.0,91.2777,91.2873,91.1914,91.1914,24240.0
2022-12-29 14:30:00,95.09,95.14,95.07,95.11,54062.0,91.1914,91.2394,91.1722,91.2106,54062.0
2022-12-29 14:35:00,95.11,95.14,95.1,95.12,42853.0,91.2106,91.2394,91.201,91.2202,42853.0
2022-12-29 14:40:00,95.12,95.18,95.12,95.14,35150.0,91.2202,91.2777,91.2202,91.2394,35150.0
2022-12-29 14:45:00,95.12,95.13,95.05,95.06,29826.0,91.2202,91.2298,91.1531,91.1626,29826.0
2022-12-29 14:50:00,95.06,95.08,95.03,95.03,25699.0,91.1626,91.1818,91.1339,91.1339,25699.0
2022-12-29 14:55:00,95.04,95.04,94.95,94.95,29532.0,91.1435,91.1435,91.0572,91.0572,29532.0
2022-12-29 15:00:00,94.95,95.09,94.92,95.09,44527.0,91.0572,91.1914,91.0284,91.1914,44527.0
2022-12-29 15:05:00,95.08,95.1,95.01,95.05,92678.0,91.1818,91.201,91.1147,91.1531,92678.0
2022-12-29 15:10:00,95.06,95.07,94.92,94.92,95602.0,91.1626,91.1722,91.0284,91.0284,95602.0
2022-12-29 15:15:00,94.91,94.92,94.84,94.86,70146.0,91.0188,91.0284,90.9517,90.9708,70146.0
2022-12-29 15:20:00,94.87,94.89,94.83,94.84,42545.0,90.9804,90.9996,90.9421,90.9517,42545.0
2022-12-29 15:25:00,94.83,94.89,94.8,94.84,40705.0,90.9421,90.9996,90.9133,90.9517,40705.0
2022-12-29 15:30:00,94.83,94.93,94.83,94.91,51988.0,90.9421,91.038,90.9421,91.0188,51988.0
2022-12-29 15:35:00,94.92,94.95,94.89,94.92,41402.0,91.0284,91.0572,90.9996,91.0284,41402.0
2022-12-29 15:40:00,94.92,94.99,94.88,94.98,62622.0,91.0284,91.0955,90.99,91.0859,62622.0
2022-12-29 15:45:00,94.98,95.07,94.94,95.06,54517.0,91.0859,91.1722,91.0476,91.1626,54517.0
2022-12-29 15:50:00,95.06,95.21,95.06,95.2,71477.0,91.1626,91.3065,91.1626,91.2969,71477.0
2022-12-29 15:55:00,95.19,95.19,95.04,95.08,187746.0,91.2873,91.2873,91.1435,91.1818,187746.0
2022-12-30 09:30:00,94.27,94.53,94.02,94.53,156622.0,90.405,90.6544,90.1653,90.6544,156622.0
2022-12-30 09:35:00,94.51,94.64,94.42,94.55,171025.0,90.6352,90.7599,90.5489,90.6736,171025.0
2022-12-30 09:40:00,94.55,94.55,94.27,94.44,74861.0,90.6736,90.6736,90.405,90.5681,74861.0
2022-12-30 09:45:00,94.35,94.37,94.0,94.07,66689.0,90.4818,90.5009,90.1461,90.2132,66689.0
2022-12-30 09:50:00,94.07,94.34,94.06,94.29,35158.0,90.2132,90.4722,90.2036,90.4242,35158.0
2022-12-30 09:55:00,94.29,94.52,94.25,94.51,54400.0,90.4242,90.6448,90.3859,90.6352,54400.0
2022-12-30 10:00:00,94.51,94.56,94.41,94.48,53646.0,90.6352,90.6831,90.5393,90.6064,53646.0
2022-12-30 10:05:00,94.48,94.48,94.29,94.35,48803.0,90.6064,90.6064,90.4242,90.4818,48803.0
2022-12-30 10:10:00,94.34,94.54,94.34,94.52,52119.0,90.4722,90.664,90.4722,90.6448,52119.0
2022-12-30 10:15:00,94.53,94.74,94.47,94.73,68365.0,90.6544,90.8558,90.5968,90.8462,68365.0
2022-12-30 10:20:00,94.73,94.78,94.7,94.76,37463.0,90.8462,90.8941,90.8174,90.8749,37463.0
2022-12-30 10:25:00,94.76,94.82,94.71,94.76,46495.0,90.8749,90.9325,90.827,90.8749,46495.0
2022-12-30 10:30:00,94.76,94.77,94.58,94.65,39405.0,90.8749,90.8845,90.7023,90.7695,39405.0
2022-12-30 10:35:00,94.65,94.74,94.59,94.63,39875.0,90.7695,90.8558,90.7119,90.7503,39875.0
2022-12-30 10:40:00,94.64,94.71,94.56,94.67,43309.0,90.7599,90.827,90.6831,90.7886,43309.0
2022-12-30 10:45:00,94.66,94.84,94.64,94.81,28899.0,90.779,90.9517,90.7599,90.9229,28899.0
2022-12-30 10:50:00,94.81,94.81,94.65,94.65,26739.0,90.9229,90.9229,90.7695,90.7695,26739.0
2022-12-30 10:55:00,94.63,94.68,94.56,94.58,33902.0,90.7503,90.7982,90.6831,90.7023,33902.0
2022-12-30 11:00:00,94.58,94.63,94.53,94.63,25576.0,90.7023,90.7503,90.6544,90.7503,25576.0
2022-12-30 11:05:00,94.62,94.71,94.61,94.7,38419.0,90.7407,90.827,90.7311,90.8174,38419.0
2022-12-30 11:10:00,94.7,94.74,94.57,94.59,37338.0,90.8174,90.8558,90.6927,90.7119,37338.0
2022-12-30 11:15:00,94.61,94.62,94.52,94.55,24655.0,90.7311,90.7407,90.6448,90.6736,24655.0
2022-12-30 11:20:00,94.55,94.56,94.49,94.52,44702.0,90.6736,90.6831,90.616,90.6448,44702.0
2022-12-30 11:25:00,94.51,94.51,94.38,94.39,42167.0,90.6352,90.6352,90.5105,90.5201,42167.0
2022-12-30 11:30:00,94.38,94.55,94.33,94.51,46116.0,90.5105,90.6736,90.4626,90.6352,46116.0
2022-12-30 11:35:00,94.51,94.55,94.46,94.47,29275.0,90.6352,90.6736,90.5872,90.5968,29275.0
2022-12-30 11:40:00,94.46,94.51,94.44,94.47,28957.0,90.5872,90.6352,90.5681,90.5968,28957.0
2022-12-30 11:45:00,94.47,94.55,94.47,94.52,30248.0,90.5968,90.6736,90.5968,90.6448,30248.0
2022-12-30 11:50:00,94.53,94.61,94.52,94.58,20775.0,90.6544,90.7311,90.6448,90.7023,20775.0
2022-12-30 11:55:00,94.58,94.69,94.53,94.67,104516.0,90.7023,90.8078,90.6544,90.7886,104516.0
2022-12-30 12:00:00,94.68,94.7,94.64,94.65,37995.0,90.7982,90.8174,90.7599,90.7695,37995.0
2022-12-30 12:05:00,94.64,94.69,94.6,94.67,44235.0,90.7599,90.8078,90.7215,90.7886,44235.0
2022-12-30 12:10:00,94.68,94.71,94.61,94.64,32023.0,90.7982,90.827,90.7311,90.7599,32023.0
2022-12-30 12:15:00,94.65,94.7,94.63,94.68,28608.0,90.7695,90.8174,90.7503,90.7982,28608.0
2022-12-30 12:20:00,94.67,94.71,94.63,94.69,27283.0,90.7886,90.827,90.7503,90.8078,27283.0
2022-12-30 12:25:00,94.69,94.7,94.56,94.63,52572.0,90.8078,90.8174,90.6831,90.7503,52572.0
2022-12-30 12:30:00,94.63,94.71,94.6,94.7,68661.0,90.7503,90.827,90.7215,90.8174,68661.0
2022-12-30 12:35:00,94.7,94.76,94.67,94.68,32512.0,90.8174,90.8749,90.7886,90.7982,32512.0
2022-12-30 12:40:00,94.67,94.72,94.64,94.67,30742.0,90.7886,90.8366,90.7599,90.7886,30742.0
2022-12-30 12:45:00,94.68,94.72,94.67,94.71,23143.0,90.7982,90.8366,90.7886,90.827,23143.0
2022-12-30 12:50:00,94.71,94.73,94.61,94.64,15638.0,90.827,90.8462,90.7311,90.7599,15638.0
2022-12-30 12:55:00,94.63,94.73,94.6,94.73,26732.0,90.7503,90.8462,90.7215,90.8462,26732.0
2022-12-30 13:00:00,94.73,94.74,94.65,94.69,201720.0,90.8462,90.8558,90.7695,90.8078,201720.0
2022-12-30 13:05:00,94.69,94.71,94.63,94.66,56932.0,90.8078,90.827,90.7503,90.779,56932.0
2022-12-30 13:10:00,94.65,94.67,94.62,94.64,21132.0,90.7695,90.7886,90.7407,90.7599,21132.0
2022-12-30 13:15:00,94.64,94.64,94.46,94.47,34163.0,90.7599,90.7599,90.5872,90.5968,34163.0
2022-12-30 13:20:00,94.47,94.47,94.21,94.23,30306.0,90.5968,90.5968,90.3475,90.3667,30306.0
2022-12-30 13:25:00,94.23,94.29,94.08,94.29,29732.0,90.3667,90.4242,90.2228,90.4242,29732.0
2022-12-30 13:30:00,94.26,94.44,94.26,94.43,128889.0,90.3954,90.5681,90.3954,90.5585,128889.0
2022-12-30 13:35:00,94.44,94.52,94.44,94.45,23592.0,90.5681,90.6448,90.5681,90.5777,23592.0
2022-12-30 13:40:00,94.45,94.47,94.41,94.45,37238.0,90.5777,90.5968,90.5393,90.5777,37238.0
2022-12-30 13:45:00,94.45,94.47,94.37,94.41,31648.0,90.5777,90.5968,90.5009,90.5393,31648.0
2022-12-30 13:50:00,94.42,94.46,94.37,94.45,21827.0,90.5489,90.5872,90.5009,90.5777,21827.0
2022-12-30 13:55:00,94.45,94.47,94.39,94.45,45547.0,90.5777,90.5968,90.5201,90.5777,45547.0
2022-12-30 14:00:00,94.43,94.5,94.37,94.38,38203.0,90.5585,90.6256,90.5009,90.5105,38203.0
2022-12-30 14:05:00,94.37,94.38,94.27,94.27,36404.0,90.5009,90.5105,90.405,90.405,36404.0
2022-12-30 14:10:00,94.26,94.3,94.22,94.26,57356.0,90.3954,90.4338,90.3571,90.3954,57356.0
2022-12-30 14:15:00,94.25,94.25,94.16,94.22,24293.0,90.3859,90.3859,90.2995,90.3571,24293.0
2022-12-30 14:20:00,94.23,94.24,94.16,94.2,50477.0,90.3667,90.3763,90.2995,90.3379,50477.0
2022-12-30 14:25:00,94.2,94.3,94.17,94.28,37320.0,90.3379,90.4338,90.3091,90.4146,37320.0
2022-12-30 14:30:00,94.27,94.33,94.26,94.28,39634.0,90.405,90.4626,90.3954,90.4146,39634.0
2022-12-30 14:35:00,94.28,94.29,94.19,94.2,27560.0,90.4146,90.4242,90.3283,90.3379,27560.0
2022-12-30 14:40:00,94.19,94.19,94.08,94.11,32261.0,90.3283,90.3283,90.2228,90.2516,32261.0
2022-12-30 14:45:00,94.11,94.15,93.93,93.96,43543.0,90.2516,90.29,90.079,90.1077,43543.0
2022-12-30 14:50:00,93.97,94.08,93.96,94.07,27278.0,90.1173,90.2228,90.1077,90.2132,27278.0
2022-12-30 14:55:00,94.07,94.08,93.98,94.04,28455.0,90.2132,90.2228,90.1269,90.1845,28455.0
2022-12-30 15:00:00,94.03,94.14,94.03,94.09,40079.0,90.1749,90.2804,90.1749,90.2324,40079.0
2022-12-30 15:05:00,94.1,94.19,94.08,94.16,35354.0,90.242,90.3283,90.2228,90.2995,35354.0
2022-12-30 15:10:00,94.16,94.37,94.14,94.34,71094.0,90.2995,90.5009,90.2804,90.4722,71094.0
2022-12-30 15:15:00,94.33,94.48,94.33,94.36,86644.0,90.4626,90.6064,90.4626,90.4913,86644.0
2022-12-30 15:20:00,94.36,94.42,94.3,94.32,33825.0,90.4913,90.5489,90.4338,90.453,33825.0
2022-12-30 15:25:00,94.31,94.33,94.24,94.27,67167.0,90.4434,90.4626,90.3763,90.405,67167.0
2022-12-30 15:30:00,94.28,94.48,94.24,94.46,63832.0,90.4146,90.6064,90.3763,90.5872,63832.0
2022-12-30 15:35:00,94.45,94.48,94.39,94.43,59775.0,90.5777,90.6064,90.5201,90.5585,59775.0
2022-12-30 15:40:00,94.43,94.48,94.4,94.42,86227.0,90.5585,90.6064,90.5297,90.5489,86227.0
2022-12-30 15:45:00,94.43,94.62,94.43,94.61,174346.0,90.5585,90.7407,90.5585,90.7311,174346.0
2022-12-30 15:50:00,94.61,94.85,94.61,94.81,141303.0,90.7311,90.9613,90.7311,90.9229,141303.0
2022-12-30 15:55:00,94.82,94.83,94.59,94.65,224128.0,90.9325,90.9421,90.7119,90.7695,224128.0
2023-01-03 09:30:00,95.44,96.01,95.37,95.91,189069.0,91.5271,92.0737,91.4599,91.9778,189069.0
2023-01-03 09:35:00,95.9,96.12,95.81,95.88,40387.0,91.9682,92.1792,91.8819,91.949,40387.0
2023-01-03 09:40:00,95.96,96.15,95.88,95.9,48698.0,92.0257,92.208,91.949,91.9682,48698.0
2023-01-03 09:45:00,95.92,95.93,95.2,95.29,165369.0,91.9874,91.997,91.2969,91.3832,165369.0
2023-01-03 09:50:00,95.3,95.45,95.08,95.17,36044.0,91.3928,91.5367,91.1818,91.2681,36044.0
2023-01-03 09:55:00,95.16,95.18,94.79,94.79,20809.0,91.2585,91.2777,90.9037,90.9037,20809.0
2023-01-03 10:00:00,94.78,95.08,94.78,94.96,47268.0,90.8941,91.1818,90.8941,91.0667,47268.0
2023-01-03 10:05:00,94.96,94.96,94.78,94.8,79544.0,91.0667,91.0667,90.8941,90.9133,79544.0
2023-01-03 10:10:00,94.82,94.86,94.56,94.62,36209.0,90.9325,90.9708,90.6831,90.7407,36209.0
2023-01-03 10:15:00,94.6,94.71,94.41,94.41,43093.0,90.7215,90.827,90.5393,90.5393,43093.0
2023-01-03 10:20:00,94.43,94.71,94.39,94.65,36678.0,90.5585,90.827,90.5201,90.7695,36678.0
2023-01-03 10:25:00,94.65,94.75,94.64,94.75,35103.0,90.7695,90.8654,90.7599,90.8654,35103.0
2023-01-03 10:30:00,94.76,94.79,94.59,94.79,35243.0,90.8749,90.9037,90.7119,90.9037,35243.0
2023-01-03 10:35:00,94.77,94.85,94.71,94.84,523764.0,90.8845,90.9613,90.827,90.9517,523764.0
2023-01-03 10:40:00,94.85,94.9,94.79,94.79,84370.0,90.9613,91.0092,90.9037,90.9037,84370.0
2023-01-03 10:45:00,94.82,95.0,94.82,94.95,19663.0,90.9325,91.1051,90.9325,91.0572,19663.0
2023-01-03 10:50:00,94.97,94.99,94.89,94.94,32283.0,91.0763,91.0955,90.9996,91.0476,32283.0
2023-01-03 10:55:00,94.95,95.32,94.95,95.31,67130.0,91.0572,91.412,91.0572,91.4024,67130.0
2023-01-03 11:00:00,95.35,95.4,95.16,95.16,16621.0,91.4408,91.4887,91.2585,91.2585,16621.0
2023-01-03 11:05:00,95.17,95.18,94.95,94.95,77927.0,91.2681,91.2777,91.0572,91.0572,77927.0
2023-01-03 11:10:00,94.95,94.99,94.55,94.57,31789.0,91.0572,91.0955,90.6736,90.6927,31789.0
2023-01-03 11:15:00,94.58,94.65,94.49,94.61,29045.0,90.7023,90.7695,90.616,90.7311,29045.0
2023-01-03 11:20:00,94.6,94.65,94.47,94.6,148119.0,90.7215,90.7695,90.5968,90.7215,148119.0
2023-01-03 11:25:00,94.58,94.62,94.48,94.59,124822.0,90.7023,90.7407,90.6064,90.7119,124822.0
2023-01-03 11:30:00,94.55,94.56,94.31,94.38,38121.0,90.6736,90.6831,90.4434,90.5105,38121.0
2023-01-03 11:35:00,94.37,94.4,94.28,94.29,26414.0,90.5009,90.5297,90.4146,90.4242,26414.0
2023-01-03 11:40:00,94.29,94.3,94.14,94.16,14746.0,90.4242,90.4338,90.2804,90.2995,14746.0
2023-01-03 11:45:00,94.11,94.18,94.05,94.16,45965.0,90.2516,90.3187,90.1941,90.2995,45965.0
2023-01-03 11:50:00,94.17,94.28,94.1,94.18,50015.0,90.3091,90.4146,90.242,90.3187,50015.0
2023-01-03 11:55:00,94.19,94.2,94.09,94.14,18754.0,90.3283,90.3379,90.2324,90.2804,18754.0
2023-01-03 12:00:00,94.13,94.16,94.08,94.09,8239.0,90.2708,90.2995,90.2228,90.2324,8239.0
2023-01-03 12:05:00,94.11,94.31,94.08,94.27,32985.0,90.2516,90.4434,90.2228,90.405,32985.0
2023-01-03 12:10:00,94.25,94.31,94.23,94.31,17171.0,90.3859,90.4434,90.3667,90.4434,17171.0
2023-01-03 12:15:00,94.28,94.32,94.17,94.26,44224.0,90.4146,90.453,90.3091,90.3954,44224.0
2023-01-03 12:20:00,94.23,94.32,94.08,94.18,39030.0,90.3667,90.453,90.2228,90.3187,39030.0
2023-01-03 12:25:00,94.19,94.34,94.19,94.32,27840.0,90.3283,90.4722,90.3283,90.453,27840.0
2023-01-03 12:30:00,94.33,94.58,94.31,94.56,13998.0,90.4626,90.7023,90.4434,90.6831,13998.0
2023-01-03 12:35:00,94.55,94.59,94.4,94.44,19777.0,90.6736,90.7119,90.5297,90.5681,19777.0
2023-01-03 12:40:00,94.42,94.42,94.19,94.21,22034.0,90.5489,90.5489,90.3283,90.3475,22034.0
2023-01-03 12:45:00,94.2,94.21,93.94,94.01,19463.0,90.3379,90.3475,90.0886,90.1557,19463.0
2023-01-03 12:50:00,94.03,94.13,94.02,94.1,18477.0,90.1749,90.2708,90.1653,90.242,18477.0
2023-01-03 12:55:00,94.12,94.28,94.06,94.22,36367.0,90.2612,90.4146,90.2036,90.3571,36367.0
2023-01-03 13:00:00,94.22,94.28,94.14,94.28,12338.0,90.3571,90.4146,90.2804,90.4146,12338.0
2023-01-03 13:05:00,94.28,94.29,94.2,94.27,16627.0,90.4146,90.4242,90.3379,90.405,16627.0
2023-01-03 13:10:00,94.26,94.38,94.25,94.25,11535.0,90.3954,90.5105,90.3859,90.3859,11535.0
2023-01-03 13:15:00,94.25,94.35,94.23,94.28,68431.0,90.3859,90.4818,90.3667,90.4146,68431.0
2023-01-03 13:20:00,94.3,94.38,94.25,94.34,12105.0,90.4338,90.5105,90.3859,90.4722,12105.0
2023-01-03 13:25:00,94.35,94.7,94.33,94.65,58447.0,90.4818,90.8174,90.4626,90.7695,58447.0
2023-01-03 13:30:00,94.65,94.65,94.43,94.43,28220.0,90.7695,90.7695,90.5585,90.5585,28220.0
2023-01-03 13:35:00,94.45,94.54,94.33,94.33,34473.0,90.5777,90.664,90.4626,90.4626,34473.0
2023-01-03 13:40:00,94.4,94.5,94.38,94.39,10476.0,90.5297,90.6256,90.5105,90.5201,10476.0
2023-01-03 13:45:00,94.39,94.43,94.31,94.43,15978.0,90.5201,90.5585,90.4434,90.5585,15978.0
2023-01-03 13:50:00,94.45,94.57,94.39,94.54,35431.0,90.5777,90.6927,90.5201,90.664,35431.0
2023-01-03 13:55:00,94.54,94.62,94.49,94.5,26728.0,90.664,90.7407,90.616,90.6256,26728.0
2023-01-03 14:00:00,94.52,94.56,94.3,94.33,27866.0,90.6448,90.6831,90.4338,90.4626,27866.0
2023-01-03 14:05:00,94.33,94.34,94.21,94.21,21821.0,90.4626,90.4722,90.3475,90.3475,21821.0
2023-01-03 14:10:00,94.2,94.22,93.99,94.06,28326.0,90.3379,90.3571,90.1365,90.2036,28326.0
2023-01-03 14:15:00,94.07,94.11,93.99,94.01,56989.0,90.2132,90.2516,90.1365,90.1557,56989.0
2023-01-03 14:20:00,94.0,94.06,93.93,93.95,110484.0,90.1461,90.2036,90.079,90.0982,110484.0
2023-01-03 14:25:00,93.96,93.98,93.91,93.94,87670.0,90.1077,90.1269,90.0598,90.0886,87670.0
2023-01-03 14:30:00,93.94,93.96,93.74,93.79,42013.0,90.0886,90.1077,89.8968,89.9447,42013.0
2023-01-03 14:35:00,93.81,93.85,93.78,93.82,60907.0,89.9639,90.0023,89.9351,89.9735,60907.0
2023-01-03 14:40:00,93.82,94.08,93.81,94.08,99318.0,89.9735,90.2228,89.9639,90.2228,99318.0
2023-01-03 14:45:00,94.09,94.52,94.09,94.46,93574.0,90.2324,90.6448,90.2324,90.5872,93574.0
2023-01-03 14:50:00,94.47,94.47,94.32,94.38,43396.0,90.5968,90.5968,90.453,90.5105,43396.0
2023-01-03 14:55:00,94.4,94.49,94.32,94.39,53276.0,90.5297,90.616,90.453,90.5201,53276.0
2023-01-03 15:00:00,94.37,94.51,94.27,94.35,28842.0,90.5009,90.6352,90.405,90.4818,28842.0
2023-01-03 15:05:00,94.37,94.41,94.32,94.36,55180.0,90.5009,90.5393,90.453,90.4913,55180.0
2023-01-03 15:10:00,94.39,94.58,94.37,94.55,50397.0,90.5201,90.7023,90.5009,90.6736,50397.0
2023-01-03 15:15:00,94.56,94.68,94.56,94.56,38475.0,90.6831,90.7982,90.6831,90.6831,38475.0
2023-01-03 15:20:00,94.55,94.55,94.26,94.28,51495.0,90.6736,90.6736,90.3954,90.4146,51495.0
2023-01-03 15:25:00,94.27,94.44,94.25,94.42,30075.0,90.405,90.5681,90.3859,90.5489,30075.0
2023-01-03 15:30:00,94.44,94.58,94.41,94.53,27292.0,90.5681,90.7023,90.5393,90.6544,27292.0
2023-01-03 15:35:00,94.53,94.58,94.39,94.39,54274.0,90.6544,90.7023,90.5201,90.5201,54274.0
2023-01-03 15:40:00,94.39,94.48,94.35,94.41,49897.0,90.5201,90.6064,90.4818,90.5393,49897.0
2023-01-03 15:45:00,94.41,94.51,94.38,94.48,34286.0,90.5393,90.6352,90.5105,90.6064,34286.0
2023-01-03 15:50:00,94.52,94.7,94.45,94.69,62385.0,90.6448,90.8174,90.5777,90.8078,62385.0
2023-01-03 15:55:00,94.68,94.71,94.45,94.48,171568.0,90.7982,90.827,90.5777,90.6064,171568.0
2023-01-04 09:30:00,95.13,95.52,95.11,95.37,115944.0,91.2298,91.6038,91.2106,91.4599,115944.0
2023-01-04 09:35:00,95.4,95.79,95.39,95.77,60338.0,91.4887,91.8627,91.4791,91.8435,60338.0
2023-01-04 09:40:00,95.83,96.05,95.55,95.59,72964.0,91.9011,92.1121,91.6326,91.6709,72964.0
2023-01-04 09:45:00,95.62,95.71,95.52,95.64,89580.0,91.6997,91.786,91.6038,91.7189,89580.0
2023-01-04 09:50:00,95.64,95.7,95.56,95.66,39596.0,91.7189,91.7764,91.6421,91.738,39596.0
2023-01-04 09:55:00,95.67,95.86,95.66,95.78,45539.0,91.7476,91.9298,91.738,91.8531,45539.0
2023-01-04 10:00:00,95.78,95.97,95.37,95.42,121339.0,91.8531,92.0353,91.4599,91.5079,121339.0
2023-01-04 10:05:00,95.44,95.5,95.23,95.33,62292.0,91.5271,91.5846,91.3257,91.4216,62292.0
2023-01-04 10:10:00,95.26,95.32,95.16,95.29,25233.0,91.3544,91.412,91.2585,91.3832,25233.0
2023-01-04 10:15:00,95.28,95.39,95.25,95.35,17530.0,91.3736,91.4791,91.3449,91.4408,17530.0
2023-01-04 10:20:00,95.37,95.43,95.16,95.37,41079.0,91.4599,91.5175,91.2585,91.4599,41079.0
2023-01-04 10:25:00,95.37,95.39,95.21,95.37,29134.0,91.4599,91.4791,91.3065,91.4599,29134.0
2023-01-04 10:30:00,95.37,95.5,95.27,95.43,78984.0,91.4599,91.5846,91.364,91.5175,78984.0
2023-01-04 10:35:00,95.43,95.54,95.35,95.41,55127.0,91.5175,91.623,91.4408,91.4983,55127.0
2023-01-04 10:40:00,95.42,95.62,95.35,95.61,48168.0,91.5079,91.6997,91.4408,91.6901,48168.0
2023-01-04 10:45:00,95.62,95.85,95.61,95.78,41831.0,91.6997,91.9203,91.6901,91.8531,41831.0
2023-01-04 10:50:00,95.77,95.8,95.71,95.75,6328.0,91.8435,91.8723,91.786,91.8244,6328.0
2023-01-04 10:55:00,95.72,95.77,95.68,95.74,13441.0,91.7956,91.8435,91.7572,91.8148,13441.0
2023-01-04 11:00:00,95.77,95.77,95.66,95.66,48303.0,91.8435,91.8435,91.738,91.738,48303.0
2023-01-04 11:05:00,95.65,95.83,95.64,95.81,23597.0,91.7285,91.9011,91.7189,91.8819,23597.0
2023-01-04 11:10:00,95.81,96.01,95.81,96.01,23821.0,91.8819,92.0737,91.8819,92.0737,23821.0
2023-01-04 11:15:00,96.02,96.05,95.92,95.92,17086.0,92.0833,92.1121,91.9874,91.9874,17086.0
2023-01-04 11:20:00,95.91,95.91,95.83,95.87,4862.0,91.9778,91.9778,91.9011,91.9394,4862.0
2023-01-04 11:25:00,95.87,95.92,95.83,95.88,16281.0,91.9394,91.9874,91.9011,91.949,16281.0
2023-01-04 11:30:00,95.94,96.11,95.92,96.08,57134.0,92.0066,92.1696,91.9874,92.1408,57134.0
2023-01-04 11:35:00,96.09,96.23,96.09,96.2,59016.0,92.1504,92.2847,92.1504,92.2559,59016.0
2023-01-04 11:40:00,96.2,96.27,96.17,96.25,34795.0,92.2559,92.323,92.2271,92.3039,34795.0
2023-01-04 11:45:00,96.24,96.32,96.19,96.28,27462.0,92.2943,92.371,92.2463,92.3326,27462.0
2023-01-04 11:50:00,96.27,96.33,96.25,96.32,10468.0,92.323,92.3806,92.3039,92.371,10468.0
2023-01-04 11:55:00,96.31,96.37,96.31,96.33,13681.0,92.3614,92.4189,92.3614,92.3806,13681.0
2023-01-04 12:00:00,96.35,96.38,96.24,96.33,10522.0,92.3998,92.4285,92.2943,92.3806,10522.0
2023-01-04 12:05:00,96.33,96.35,96.25,96.27,32715.0,92.3806,92.3998,92.3039,92.323,32715.0
2023-01-04 12:10:00,96.26,96.33,96.15,96.16,23449.0,92.3134,92.3806,92.208,92.2175,23449.0
2023-01-04 12:15:00,96.18,96.21,96.07,96.08,10193.0,92.2367,92.2655,92.1312,92.1408,10193.0
2023-01-04 12:20:00,96.07,96.15,96.0,96.13,10104.0,92.1312,92.208,92.0641,92.1888,10104.0
2023-01-04 12:25:00,96.13,96.15,96.02,96.03,12313.0,92.1888,92.208,92.0833,92.0929,12313.0
2023-01-04 12:30:00,96.06,96.23,96.05,96.18,15785.0,92.1216,92.2847,92.1121,92.2367,15785.0
2023-01-04 12:35:00,96.18,96.25,96.14,96.22,7206.0,92.2367,92.3039,92.1984,92.2751,7206.0
2023-01-04 12:40:00,96.23,96.27,96.22,96.23,38586.0,92.2847,92.323,92.2751,92.2847,38586.0
2023-01-04 12:45:00,96.25,96.31,96.23,96.24,22132.0,92.3039,92.3614,92.2847,92.2943,22132.0
2023-01-04 12:50:00,96.25,96.25,96.12,96.21,11930.0,92.3039,92.3039,92.1792,92.2655,11930.0
2023-01-04 12:55:00,96.2,96.21,96.04,96.04,14054.0,92.2559,92.2655,92.1025,92.1025,14054.0
2023-01-04 13:00:00,96.04,96.05,95.88,96.0,18115.0,92.1025,92.1121,91.949,92.0641,18115.0
2023-01-04 13:05:00,95.99,96.06,95.99,96.03,21734.0,92.0545,92.1216,92.0545,92.0929,21734.0
2023-01-04 13:10:00,96.05,96.12,96.0,96.12,95774.0,92.1121,92.1792,92.0641,92.1792,95774.0
2023-01-04 13:15:00,96.12,96.21,96.11,96.2,19995.0,92.1792,92.2655,92.1696,92.2559,19995.0
2023-01-04 13:20:00,96.2,96.22,96.16,96.2,27440.0,92.2559,92.2751,92.2175,92.2559,27440.0
2023-01-04 13:25:00,96.2,96.23,96.11,96.11,51289.0,92.2559,92.2847,92.1696,92.1696,51289.0
2023-01-04 13:30:00,96.11,96.2,96.11,96.2,16600.0,92.1696,92.2559,92.1696,92.2559,16600.0
2023-01-04 13:35:00,96.2,96.27,96.18,96.25,137552.0,92.2559,92.323,92.2367,92.3039,137552.0
2023-01-04 13:40:00,96.26,96.3,96.21,96.21,25516.0,92.3134,92.3518,92.2655,92.2655,25516.0
2023-01-04 13:45:00,96.21,96.25,96.15,96.21,14154.0,92.2655,92.3039,92.208,92.2655,14154.0
2023-01-04 13:50:00,96.21,96.24,96.17,96.18,12934.0,92.2655,92.2943,92.2271,92.2367,12934.0
2023-01-04 13:55:00,96.18,96.18,95.86,95.86,39540.0,92.2367,92.2367,91.9298,91.9298,39540.0
2023-01-04 14:00:00,95.88,96.26,95.6,95.86,128816.0,91.949,92.3134,91.6805,91.9298,128816.0
2023-01-04 14:05:00,95.84,96.07,95.68,95.71,64740.0,91.9107,92.1312,91.7572,91.786,64740.0
2023-01-04 14:10:00,95.72,95.88,95.59,95.87,31637.0,91.7956,91.949,91.6709,91.9394,31637.0
2023-01-04 14:15:00,95.89,96.16,95.89,96.13,51599.0,91.9586,92.2175,91.9586,92.1888,51599.0
2023-01-04 14:20:00,96.1,96.11,95.66,95.7,47199.0,92.16,92.1696,91.738,91.7764,47199.0
2023-01-04 14:25:00,95.68,95.68,95.25,95.32,72219.0,91.7572,91.7572,91.3449,91.412,72219.0
2023-01-04 14:30:00,95.29,95.52,95.27,95.48,35315.0,91.3832,91.6038,91.364,91.5654,35315.0
2023-01-04 14:35:00,95.48,95.55,95.42,95.47,64915.0,91.5654,91.6326,91.5079,91.5558,64915.0
2023-01-04 14:40:00,95.46,95.64,95.36,95.47,45761.0,91.5462,91.7189,91.4503,91.5558,45761.0
2023-01-04 14:45:00,95.48,95.63,95.44,95.5,28596.0,91.5654,91.7093,91.5271,91.5846,28596.0
2023-01-04 14:50:00,95.51,95.61,95.43,95.55,31962.0,91.5942,91.6901,91.5175,91.6326,31962.0
2023-01-04 14:55:00,95.54,95.81,95.53,95.81,48969.0,91.623,91.8819,91.6134,91.8819,48969.0
2023-01-04 15:00:00,95.81,95.98,95.78,95.93,35597.0,91.8819,92.0449,91.8531,91.997,35597.0
2023-01-04 15:05:00,95.92,95.93,95.71,95.81,23978.0,91.9874,91.997,91.786,91.8819,23978.0
2023-01-04 15:10:00,95.81,95.84,95.68,95.8,69512.0,91.8819,91.9107,91.7572,91.8723,69512.0
2023-01-04 15:15:00,95.78,95.91,95.78,95.79,74062.0,91.8531,91.9778,91.8531,91.8627,74062.0
2023-01-04 15:20:00,95.81,95.85,95.61,95.66,55268.0,91.8819,91.9203,91.6901,91.738,55268.0
2023-01-04 15:25:00,95.66,95.76,95.57,95.62,27000.0,91.738,91.8339,91.6517,91.6997,27000.0
2023-01-04 15:30:00,95.61,95.64,95.45,95.47,92152.0,91.6901,91.7189,91.5367,91.5558,92152.0
2023-01-04 15:35:00,95.48,95.49,95.29,95.37,74994.0,91.5654,91.575,91.3832,91.4599,74994.0
2023-01-04 15:40:00,95.35,95.37,95.22,95.28,88317.0,91.4408,91.4599,91.3161,91.3736,88317.0
2023-01-04 15:45:00,95.27,95.42,95.21,95.42,92112.0,91.364,91.5079,91.3065,91.5079,92112.0
2023-01-04 15:50:00,95.43,95.56,95.43,95.55,100822.0,91.5175,91.6421,91.5175,91.6326,100822.0
2023-01-04 15:55:00,95.57,95.69,95.57,95.65,195275.0,91.6517,91.7668,91.6517,91.7285,195275.0
2023-01-05 09:30:00,95.0,95.44,94.72,94.8,97311.0,91.1051,91.5271,90.8366,90.9133,97311.0
2023-01-05 09:35:00,94.78,94.84,94.33,94.34,46269.0,90.8941,90.9517,90.4626,90.4722,46269.0
2023-01-05 09:40:00,94.33,94.33,94.02,94.17,52313.0,90.4626,90.4626,90.1653,90.3091,52313.0
2023-01-05 09:45:00,94.17,94.32,94.08,94.3,32921.0,90.3091,90.453,90.2228,90.4338,32921.0
2023-01-05 09:50:00,94.31,94.5,94.29,94.5,53766.0,90.4434,90.6256,90.4242,90.6256,53766.0
2023-01-05 09:55:00,94.5,94.67,94.42,94.55,43629.0,90.6256,90.7886,90.5489,90.6736,43629.0
2023-01-05 10:00:00,94.54,94.71,94.41,94.67,31172.0,90.664,90.827,90.5393,90.7886,31172.0
2023-01-05 10:05:00,94.7,95.07,94.59,94.92,112767.0,90.8174,91.1722,90.7119,91.0284,112767.0
2023-01-05 10:10:00,94.95,95.09,94.85,95.01,31305.0,91.0572,91.1914,90.9613,91.1147,31305.0
2023-01-05 10:15:00,94.99,95.04,94.88,94.94,30051.0,91.0955,91.1435,90.99,91.0476,30051.0
2023-01-05 10:20:00,94.94,94.99,94.71,94.86,27965.0,91.0476,91.0955,90.827,90.9708,27965.0
2023-01-05 10:25:00,94.85,94.97,94.79,94.92,13211.0,90.9613,91.0763,90.9037,91.0284,13211.0
2023-01-05 10:30:00,94.91,94.99,94.81,94.84,18581.0,91.0188,91.0955,90.9229,90.9517,18581.0
2023-01-05 10:35:00,94.84,94.96,94.72,94.92,23366.0,90.9517,91.0667,90.8366,91.0284,23366.0
2023-01-05 10:40:00,94.94,95.11,94.84,95.08,15172.0,91.0476,91.2106,90.9517,91.1818,15172.0
2023-01-05 10:45:00,95.08,95.08,94.93,95.0,11705.0,91.1818,91.1818,91.038,91.1051,11705.0
2023-01-05 10:50:00,95.0,95.01,94.65,94.68,28481.0,91.1051,91.1147,90.7695,90.7982,28481.0
2023-01-05 10:55:00,94.69,94.75,94.68,94.68,12908.0,90.8078,90.8654,90.7982,90.7982,12908.0
2023-01-05 11:00:00,94.67,94.72,94.56,94.68,60026.0,90.7886,90.8366,90.6831,90.7982,60026.0
2023-01-05 11:05:00,94.68,94.77,94.67,94.76,20440.0,90.7982,90.8845,90.7886,90.8749,20440.0
2023-01-05 11:10:00,94.8,94.84,94.65,94.69,36059.0,90.9133,90.9517,90.7695,90.8078,36059.0
2023-01-05 11:15:00,94.69,94.74,94.64,94.66,14720.0,90.8078,90.8558,90.7599,90.779,14720.0
2023-01-05 11:20:00,94.63,94.66,94.45,94.45,31662.0,90.7503,90.779,90.5777,90.5777,31662.0
2023-01-05 11:25:00,94.47,94.53,94.41,94.53,24134.0,90.5968,90.6544,90.5393,90.6544,24134.0
2023-01-05 11:30:00,94.52,94.61,94.48,94.56,12572.0,90.6448,90.7311,90.6064,90.6831,12572.0
2023-01-05 11:35:00,94.57,94.67,94.51,94.57,16379.0,90.6927,90.7886,90.6352,90.6927,16379.0
2023-01-05 11:40:00,94.58,94.67,94.53,94.65,12143.0,90.7023,90.7886,90.6544,90.7695,12143.0
2023-01-05 11:45:00,94.64,94.74,94.64,94.71,30764.0,90.7599,90.8558,90.7599,90.827,30764.0
2023-01-05 11:50:00,94.71,94.71,94.61,94.65,18226.0,90.827,90.827,90.7311,90.7695,18226.0
2023-01-05 11:55:00,94.66,94.67,94.53,94.59,13231.0,90.779,90.7886,90.6544,90.7119,13231.0
2023-01-05 12:00:00,94.58,94.72,94.58,94.7,15724.0,90.7023,90.8366,90.7023,90.8174,15724.0
2023-01-05 12:05:00,94.69,94.81,94.67,94.8,35549.0,90.8078,90.9229,90.7886,90.9133,35549.0
2023-01-05 12:10:00,94.8,94.8,94.68,94.69,33964.0,90.9133,90.9133,90.7982,90.8078,33964.0
2023-01-05 12:15:00,94.68,94.73,94.56,94.58,38147.0,90.7982,90.8462,90.6831,90.7023,38147.0
2023-01-05 12:20:00,94.56,94.73,94.52,94.71,42114.0,90.6831,90.8462,90.6448,90.827,42114.0
2023-01-05 12:25:00,94.69,94.75,94.67,94.72,13007.0,90.8078,90.8654,90.7886,90.8366,13007.0
2023-01-05 12:30:00,94.71,94.87,94.69,94.85,17970.0,90.827,90.9804,90.8078,90.9613,17970.0
2023-01-05 12:35:00,94.84,94.87,94.75,94.78,23305.0,90.9517,90.9804,90.8654,90.8941,23305.0
2023-01-05 12:40:00,94.78,94.8,94.66,94.68,10345.0,90.8941,90.9133,90.779,90.7982,10345.0
2023-01-05 12:45:00,94.68,94.73,94.65,94.72,15612.0,90.7982,90.8462,90.7695,90.8366,15612.0
2023-01-05 12:50:00,94.71,94.75,94.6,94.64,14425.0,90.827,90.8654,90.7215,90.7599,14425.0
2023-01-05 12:55:00,94.64,94.67,94.61,94.64,10516.0,90.7599,90.7886,90.7311,90.7599,10516.0
2023-01-05 13:00:00,94.62,94.65,94.57,94.63,17754.0,90.7407,90.7695,90.6927,90.7503,17754.0
2023-01-05 13:05:00,94.64,94.74,94.63,94.74,9416.0,90.7599,90.8558,90.7503,90.8558,9416.0
2023-01-05 13:10:00,94.74,94.74,94.6,94.61,9069.0,90.8558,90.8558,90.7215,90.7311,9069.0
2023-01-05 13:15:00,94.61,94.62,94.54,94.55,13945.0,90.7311,90.7407,90.664,90.6736,13945.0
2023-01-05 13:20:00,94.56,95.13,94.55,95.08,56945.0,90.6831,91.2298,90.6736,91.1818,56945.0
2023-01-05 13:25:00,95.06,95.18,95.02,95.04,29398.0,91.1626,91.2777,91.1243,91.1435,29398.0
2023-01-05 13:30:00,95.06,95.2,95.02,95.18,25822.0,91.1626,91.2969,91.1243,91.2777,25822.0
2023-01-05 13:35:00,95.19,95.2,95.05,95.08,37483.0,91.2873,91.2969,91.1531,91.1818,37483.0
2023-01-05 13:40:00,95.09,95.13,94.96,94.98,13644.0,91.1914,91.2298,91.0667,91.0859,13644.0
2023-01-05 13:45:00,94.96,95.02,94.94,94.98,14053.0,91.0667,91.1243,91.0476,91.0859,14053.0
2023-01-05 13:50:00,94.94,95.08,94.94,95.05,109632.0,91.0476,91.1818,91.0476,91.1531,109632.0
2023-01-05 13:55:00,95.05,95.13,94.93,94.97,26993.0,91.1531,91.2298,91.038,91.0763,26993.0
2023-01-05 14:00:00,94.98,95.08,94.94,95.01,18374.0,91.0859,91.1818,91.0476,91.1147,18374.0
2023-01-05 14:05:00,95.0,95.07,94.99,95.06,7382.0,91.1051,91.1722,91.0955,91.1626,7382.0
2023-01-05 14:10:00,95.05,95.07,94.83,94.85,16474.0,91.1531,91.1722,90.9421,90.9613,16474.0
2023-01-05 14:15:00,94.85,94.96,94.85,94.96,13990.0,90.9613,91.0667,90.9613,91.0667,13990.0
2023-01-05 14:20:00,94.97,94.97,94.89,94.92,42641.0,91.0763,91.0763,90.9996,91.0284,42641.0
2023-01-05 14:25:00,94.92,94.95,94.82,94.84,118434.0,91.0284,91.0572,90.9325,90.9517,118434.0
2023-01-05 14:30:00,94.86,94.94,94.84,94.9,13044.0,90.9708,91.0476,90.9517,91.0092,13044.0
2023-01-05 14:35:00,94.92,95.15,94.91,95.11,23358.0,91.0284,91.249,91.0188,91.2106,23358.0
2023-01-05 14:40:00,95.13,95.15,95.05,95.09,27643.0,91.2298,91.249,91.1531,91.1914,27643.0
2023-01-05 14:45:00,95.09,95.27,95.08,95.2,26985.0,91.1914,91.364,91.1818,91.2969,26985.0
2023-01-05 14:50:00,95.2,95.22,95.15,95.18,30309.0,91.2969,91.3161,91.249,91.2777,30309.0
2023-01-05 14:55:00,95.18,95.22,94.97,94.98,27502.0,91.2777,91.3161,91.0763,91.0859,27502.0
2023-01-05 15:00:00,94.96,94.97,94.88,94.91,15579.0,91.0667,91.0763,90.99,91.0188,15579.0
2023-01-05 15:05:00,94.91,94.91,94.84,94.85,28437.0,91.0188,91.0188,90.9517,90.9613,28437.0
2023-01-05 15:10:00,94.84,94.87,94.79,94.86,29765.0,90.9517,90.9804,90.9037,90.9708,29765.0
2023-01-05 15:15:00,94.86,94.91,94.81,94.84,22394.0,90.9708,91.0188,90.9229,90.9517,22394.0
2023-01-05 15:20:00,94.83,94.88,94.81,94.85,20182.0,90.9421,90.99,90.9229,90.9613,20182.0
2023-01-05 15:25:00,94.86,94.86,94.73,94.8,38126.0,90.9708,90.9708,90.8462,90.9133,38126.0
2023-01-05 15:30:00,94.78,94.81,94.66,94.77,29205.0,90.8941,90.9229,90.779,90.8845,29205.0
2023-01-05 15:35:00,94.78,94.91,94.77,94.9,27528.0,90.8941,91.0188,90.8845,91.0092,27528.0
2023-01-05 15:40:00,94.89,94.92,94.85,94.91,23906.0,90.9996,91.0284,90.9613,91.0188,23906.0
2023-01-05 15:45:00,94.91,94.97,94.79,94.82,34913.0,91.0188,91.0763,90.9037,90.9325,34913.0
2023-01-05 15:50:00,94.81,94.87,94.76,94.76,63856.0,90.9229,90.9804,90.8749,90.8749,63856.0
2023-01-05 15:55:00,94.76,94.85,94.76,94.81,76273.0,90.8749,90.9613,90.8749,90.9229,76273.0
2023-01-06 09:30:00,95.65,96.17,95.55,96.13,93929.0,91.7285,92.2271,91.6326,92.1888,93929.0
2023-01-06 09:35:00,96.17,96.23,95.55,95.63,59320.0,92.2271,92.2847,91.6326,91.7093,59320.0
2023-01-06 09:40:00,95.64,95.75,95.38,95.45,86185.0,91.7189,91.8244,91.4695,91.5367,86185.0
2023-01-06 09:45:00,95.4,95.41,95.23,95.35,32711.0,91.4887,91.4983,91.3257,91.4408,32711.0
2023-01-06 09:50:00,95.35,95.53,95.33,95.49,19201.0,91.4408,91.6134,91.4216,91.575,19201.0
2023-01-06 09:55:00,95.49,95.59,95.45,95.47,26182.0,91.575,91.6709,91.5367,91.5558,26182.0
2023-01-06 10:00:00,95.48,96.09,95.48,95.81,67612.0,91.5654,92.1504,91.5654,91.8819,67612.0
2023-01-06 10:05:00,95.77,96.11,95.77,96.0,38258.0,91.8435,92.1696,91.8435,92.0641,38258.0
2023-01-06 10:10:00,96.0,96.11,95.93,96.03,20287.0,92.0641,92.1696,91.997,92.0929,20287.0
2023-01-06 10:15:00,96.04,96.27,96.03,96.23,15605.0,92.1025,92.323,92.0929,92.2847,15605.0
2023-01-06 10:20:00,96.23,96.28,96.17,96.24,14287.0,92.2847,92.3326,92.2271,92.2943,14287.0
2023-01-06 10:25:00,96.25,96.26,96.09,96.13,14268.0,92.3039,92.3134,92.1504,92.1888,14268.0
2023-01-06 10:30:00,96.15,96.38,96.13,96.37,20359.0,92.208,92.4285,92.1888,92.4189,20359.0
2023-01-06 10:35:00,96.36,96.7,96.31,96.69,25996.0,92.4093,92.7354,92.3614,92.7258,25996.0
2023-01-06 10:40:00,96.69,96.85,96.56,96.59,30886.0,92.7258,92.8793,92.6011,92.6299,30886.0
2023-01-06 10:45:00,96.58,96.85,96.52,96.82,30795.0,92.6203,92.8793,92.5628,92.8505,30795.0
2023-01-06 10:50:00,96.82,96.94,96.78,96.9,62790.0,92.8505,92.9656,92.8121,92.9272,62790.0
2023-01-06 10:55:00,96.9,96.95,96.83,96.85,37376.0,92.9272,92.9752,92.8601,92.8793,37376.0
2023-01-06 11:00:00,96.89,96.93,96.84,96.85,39095.0,92.9176,92.956,92.8697,92.8793,39095.0
2023-01-06 11:05:00,96.86,96.89,96.79,96.83,19449.0,92.8889,92.9176,92.8217,92.8601,19449.0
2023-01-06 11:10:00,96.83,96.85,96.69,96.69,26463.0,92.8601,92.8793,92.7258,92.7258,26463.0
2023-01-06 11:15:00,96.7,96.76,96.65,96.68,16432.0,92.7354,92.7929,92.6875,92.7162,16432.0
2023-01-06 11:20:00,96.68,96.76,96.68,96.72,15444.0,92.7162,92.7929,92.7162,92.7546,15444.0
2023-01-06 11:25:00,96.7,96.77,96.63,96.76,21135.0,92.7354,92.8025,92.6683,92.7929,21135.0
2023-01-06 11:30:00,96.77,96.82,96.71,96.8,17357.0,92.8025,92.8505,92.745,92.8313,17357.0
2023-01-06 11:35:00,96.82,96.93,96.8,96.93,11931.0,92.8505,92.956,92.8313,92.956,11931.0
2023-01-06 11:40:00,96.91,96.93,96.81,96.9,28247.0,92.9368,92.956,92.8409,92.9272,28247.0
2023-01-06 11:45:00,96.92,96.99,96.86,96.94,23328.0,92.9464,93.0135,92.8889,92.9656,23328.0
2023-01-06 11:50:00,96.97,97.12,96.97,97.1,24455.0,92.9943,93.1382,92.9943,93.119,24455.0
2023-01-06 11:55:00,97.09,97.14,97.0,97.0,9185.0,93.1094,93.1574,93.0231,93.0231,9185.0
2023-01-06 12:00:00,97.01,97.04,96.94,96.95,9507.0,93.0327,93.0615,92.9656,92.9752,9507.0
2023-01-06 12:05:00,96.94,96.95,96.88,96.9,18094.0,92.9656,92.9752,92.908,92.9272,18094.0
2023-01-06 12:10:00,96.89,96.97,96.85,96.85,17795.0,92.9176,92.9943,92.8793,92.8793,17795.0
2023-01-06 12:15:00,96.86,96.91,96.82,96.86,13696.0,92.8889,92.9368,92.8505,92.8889,13696.0
2023-01-06 12:20:00,96.87,96.92,96.71,96.73,15549.0,92.8984,92.9464,92.745,92.7642,15549.0
2023-01-06 12:25:00,96.76,96.8,96.71,96.72,15670.0,92.7929,92.8313,92.745,92.7546,15670.0
2023-01-06 12:30:00,96.75,96.79,96.67,96.68,22562.0,92.7834,92.8217,92.7066,92.7162,22562.0
2023-01-06 12:35:00,96.7,96.73,96.65,96.73,10002.0,92.7354,92.7642,92.6875,92.7642,10002.0
2023-01-06 12:40:00,96.73,96.74,96.61,96.63,14326.0,92.7642,92.7738,92.6491,92.6683,14326.0
2023-01-06 12:45:00,96.62,96.73,96.62,96.68,13833.0,92.6587,92.7642,92.6587,92.7162,13833.0
2023-01-06 12:50:00,96.71,96.71,96.6,96.61,16394.0,92.745,92.745,92.6395,92.6491,16394.0
2023-01-06 12:55:00,96.6,96.64,96.55,96.64,6543.0,92.6395,92.6779,92.5916,92.6779,6543.0
2023-01-06 13:00:00,96.63,96.73,96.61,96.62,10174.0,92.6683,92.7642,92.6491,92.6587,10174.0
2023-01-06 13:05:00,96.64,96.73,96.63,96.7,22966.0,92.6779,92.7642,92.6683,92.7354,22966.0
2023-01-06 13:10:00,96.7,96.75,96.66,96.72,37603.0,92.7354,92.7834,92.697,92.7546,37603.0
2023-01-06 13:15:00,96.72,96.76,96.68,96.69,38682.0,92.7546,92.7929,92.7162,92.7258,38682.0
2023-01-06 13:20:00,96.69,96.75,96.66,96.74,16136.0,92.7258,92.7834,92.697,92.7738,16136.0
2023-01-06 13:25:00,96.73,96.81,96.73,96.8,22330.0,92.7642,92.8409,92.7642,92.8313,22330.0
2023-01-06 13:30:00,96.81,96.87,96.76,96.84,10438.0,92.8409,92.8984,92.7929,92.8697,10438.0
2023-01-06 13:35:00,96.86,96.9,96.81,96.89,18795.0,92.8889,92.9272,92.8409,92.9176,18795.0
2023-01-06 13:40:00,96.87,96.93,96.86,96.86,17726.0,92.8984,92.956,92.8889,92.8889,17726.0
2023-01-06 13:45:00,96.87,96.87,96.81,96.82,5876.0,92.8984,92.8984,92.8409,92.8505,5876.0
2023-01-06 13:50:00,96.82,96.83,96.76,96.83,18932.0,92.8505,92.8601,92.7929,92.8601,18932.0
2023-01-06 13:55:00,96.84,96.91,96.83,96.86,25885.0,92.8697,92.9368,92.8601,92.8889,25885.0
2023-01-06 14:00:00,96.88,96.89,96.84,96.88,21877.0,92.908,92.9176,92.8697,92.908,21877.0
2023-01-06 14:05:00,96.87,96.9,96.83,96.88,17930.0,92.8984,92.9272,92.8601,92.908,17930.0
2023-01-06 14:10:00,96.89,96.92,96.86,96.92,33169.0,92.9176,92.9464,92.8889,92.9464,33169.0
2023-01-06 14:15:00,96.92,96.96,96.9,96.95,40672.0,92.9464,92.9848,92.9272,92.9752,40672.0
2023-01-06 14:20:00,96.95,97.03,96.94,97.03,62601.0,92.9752,93.0519,92.9656,93.0519,62601.0
2023-01-06 14:25:00,97.03,97.03,96.89,96.89,51059.0,93.0519,93.0519,92.9176,92.9176,51059.0
2023-01-06 14:30:00,96.9,97.02,96.9,96.99,48905.0,92.9272,93.0423,92.9272,93.0135,48905.0
2023-01-06 14:35:00,96.99,97.07,96.96,97.05,66335.0,93.0135,93.0902,92.9848,93.0711,66335.0
2023-01-06 14:40:00,97.04,97.09,97.02,97.08,34657.0,93.0615,93.1094,93.0423,93.0998,34657.0
2023-01-06 14:45:00,97.05,97.06,96.96,97.0,35021.0,93.0711,93.0807,92.9848,93.0231,35021.0
2023-01-06 14:50:00,97.0,97.14,97.0,97.14,29683.0,93.0231,93.1574,93.0231,93.1574,29683.0
2023-01-06 14:55:00,97.14,97.18,97.09,97.09,100679.0,93.1574,93.1957,93.1094,93.1094,100679.0
2023-01-06 15:00:00,97.09,97.25,97.09,97.22,46269.0,93.1094,93.2629,93.1094,93.2341,46269.0
2023-01-06 15:05:00,97.22,97.25,97.2,97.23,33154.0,93.2341,93.2629,93.2149,93.2437,33154.0
2023-01-06 15:10:00,97.23,97.24,97.13,97.17,26513.0,93.2437,93.2533,93.1478,93.1861,26513.0
2023-01-06 15:15:00,97.17,97.21,97.04,97.05,17839.0,93.1861,93.2245,93.0615,93.0711,17839.0
2023-01-06 15:20:00,97.06,97.06,96.95,97.05,101727.0,93.0807,93.0807,92.9752,93.0711,101727.0
2023-01-06 15:25:00,97.06,97.06,96.95,96.95,23907.0,93.0807,93.0807,92.9752,92.9752,23907.0
2023-01-06 15:30:00,96.96,97.04,96.95,97.0,73376.0,92.9848,93.0615,92.9752,93.0231,73376.0
2023-01-06 15:35:00,97.0,97.04,96.95,97.04,37188.0,93.0231,93.0615,92.9752,93.0615,37188.0
2023-01-06 15:40:00,97.03,97.1,96.99,97.09,40427.0,93.0519,93.119,93.0135,93.1094,40427.0
2023-01-06 15:45:00,97.09,97.11,97.01,97.01,67798.0,93.1094,93.1286,93.0327,93.0327,67798.0
2023-01-06 15:50:00,97.0,97.0,96.9,96.95,64737.0,93.0231,93.0231,92.9272,92.9752,64737.0
2023-01-06 15:55:00,96.95,97.04,96.89,97.04,163991.0,92.9752,93.0615,92.9176,93.0615,163991.0
2023-01-09 09:30:00,97.68,97.76,97.42,97.45,113051.0,93.6752,93.752,93.4259,93.4547,113051.0
2023-01-09 09:35:00,97.51,97.55,97.14,97.24,60513.0,93.5122,93.5506,93.1574,93.2533,60513.0
2023-01-09 09:40:00,97.25,97.43,97.14,97.41,49458.0,93.2629,93.4355,93.1574,93.4163,49458.0
2023-01-09 09:45:00,97.41,97.65,97.4,97.6,48434.0,93.4163,93.6465,93.4067,93.5985,48434.0
2023-01-09 09:50:00,97.61,97.74,97.5,97.74,35881.0,93.6081,93.7328,93.5026,93.7328,35881.0
2023-01-09 09:55:00,97.74,97.78,97.62,97.7,34533.0,93.7328,93.7711,93.6177,93.6944,34533.0
2023-01-09 10:00:00,97.7,97.94,97.7,97.88,146318.0,93.6944,93.9246,93.6944,93.867,146318.0
2023-01-09 10:05:00,97.88,97.9,97.78,97.84,287318.0,93.867,93.8862,93.7711,93.8287,287318.0
2023-01-09 10:10:00,97.86,97.91,97.68,97.72,48809.0,93.8479,93.8958,93.6752,93.7136,48809.0
2023-01-09 10:15:00,97.7,97.8,97.68,97.79,38235.0,93.6944,93.7903,93.6752,93.7807,38235.0
2023-01-09 10:20:00,97.78,97.81,97.61,97.63,25172.0,93.7711,93.7999,93.6081,93.6273,25172.0
2023-01-09 10:25:00,97.62,97.71,97.58,97.67,24955.0,93.6177,93.704,93.5793,93.6656,24955.0
2023-01-09 10:30:00,97.72,97.89,97.69,97.87,24278.0,93.7136,93.8766,93.6848,93.8574,24278.0
2023-01-09 10:35:00,97.83,97.89,97.75,97.75,15566.0,93.8191,93.8766,93.7424,93.7424,15566.0
2023-01-09 10:40:00,97.77,97.77,97.67,97.76,27644.0,93.7615,93.7615,93.6656,93.752,27644.0
2023-01-09 10:45:00,97.78,97.99,97.78,97.98,29656.0,93.7711,93.9725,93.7711,93.9629,29656.0
2023-01-09 10:50:00,97.99,98.02,97.93,97.93,33649.0,93.9725,94.0013,93.915,93.915,33649.0
2023-01-09 10:55:00,97.94,97.97,97.82,97.86,16696.0,93.9246,93.9533,93.8095,93.8479,16696.0
2023-01-09 11:00:00,97.84,98.03,97.82,98.02,13900.0,93.8287,94.0109,93.8095,94.0013,13900.0
2023-01-09 11:05:00,98.03,98.09,98.01,98.08,24198.0,94.0109,94.0684,93.9917,94.0588,24198.0
2023-01-09 11:10:00,98.07,98.16,98.06,98.14,13406.0,94.0492,94.1356,94.0397,94.1164,13406.0
2023-01-09 11:15:00,98.13,98.2,98.12,98.13,14675.0,94.1068,94.1739,94.0972,94.1068,14675.0
2023-01-09 11:20:00,98.13,98.19,98.1,98.18,34488.0,94.1068,94.1643,94.078,94.1547,34488.0
2023-01-09 11:25:00,98.16,98.16,98.05,98.05,19320.0,94.1356,94.1356,94.0301,94.0301,19320.0
2023-01-09 11:30:00,98.05,98.07,97.97,97.97,34036.0,94.0301,94.0492,93.9533,93.9533,34036.0
2023-01-09 11:35:00,97.93,97.98,97.86,97.89,13066.0,93.915,93.9629,93.8479,93.8766,13066.0
2023-01-09 11:40:00,97.9,98.03,97.9,98.03,17515.0,93.8862,94.0109,93.8862,94.0109,17515.0
2023-01-09 11:45:00,98.05,98.09,98.04,98.07,13780.0,94.0301,94.0684,94.0205,94.0492,13780.0
2023-01-09 11:50:00,98.1,98.17,98.07,98.16,25476.0,94.078,94.1451,94.0492,94.1356,25476.0
2023-01-09 11:55:00,98.16,98.18,98.04,98.1,27004.0,94.1356,94.1547,94.0205,94.078,27004.0
2023-01-09 12:00:00,98.11,98.13,98.03,98.06,24159.0,94.0876,94.1068,94.0109,94.0397,24159.0
2023-01-09 12:05:00,98.05,98.08,98.01,98.06,22247.0,94.0301,94.0588,93.9917,94.0397,22247.0
2023-01-09 12:10:00,98.06,98.08,97.97,98.0,27790.0,94.0397,94.0588,93.9533,93.9821,27790.0
2023-01-09 12:15:00,98.0,98.03,97.87,97.89,16255.0,93.9821,94.0109,93.8574,93.8766,16255.0
2023-01-09 12:20:00,97.89,97.99,97.86,97.97,22634.0,93.8766,93.9725,93.8479,93.9533,22634.0
2023-01-09 12:25:00,97.98,98.03,97.92,97.99,24715.0,93.9629,94.0109,93.9054,93.9725,24715.0
2023-01-09 12:30:00,97.99,98.05,97.95,97.95,22113.0,93.9725,94.0301,93.9342,93.9342,22113.0
2023-01-09 12:35:00,97.95,97.96,97.83,97.85,21229.0,93.9342,93.9438,93.8191,93.8383,21229.0
2023-01-09 12:40:00,97.86,97.91,97.83,97.87,83963.0,93.8479,93.8958,93.8191,93.8574,83963.0
2023-01-09 12:45:00,97.87,97.94,97.86,97.88,9623.0,93.8574,93.9246,93.8479,93.867,9623.0
2023-01-09 12:50:00,97.86,97.93,97.86,97.86,78083.0,93.8479,93.915,93.8479,93.8479,78083.0
2023-01-09 12:55:00,97.87,97.89,97.8,97.86,19362.0,93.8574,93.8766,93.7903,93.8479,19362.0
2023-01-09 13:00:00,97.85,97.91,97.75,97.76,18665.0,93.8383,93.8958,93.7424,93.752,18665.0
2023-01-09 13:05:00,97.75,97.77,97.67,97.74,13159.0,93.7424,93.7615,93.6656,93.7328,13159.0
2023-01-09 13:10:00,97.73,97.81,97.7,97.8,8779.0,93.7232,93.7999,93.6944,93.7903,8779.0
2023-01-09 13:15:00,97.79,97.82,97.75,97.81,9967.0,93.7807,93.8095,93.7424,93.7999,9967.0
2023-01-09 13:20:00,97.81,97.85,97.77,97.85,7728.0,93.7999,93.8383,93.7615,93.8383,7728.0
2023-01-09 13:25:00,97.86,97.86,97.75,97.79,20193.0,93.8479,93.8479,93.7424,93.7807,20193.0
2023-01-09 13:30:00,97.77,97.83,97.7,97.71,12092.0,93.7615,93.8191,93.6944,93.704,12092.0
2023-01-09 13:35:00,97.7,97.7,97.47,97.56,35443.0,93.6944,93.6944,93.4738,93.5602,35443.0
2023-01-09 13:40:00,97.55,97.55,97.36,97.38,26845.0,93.5506,93.5506,93.3684,93.3875,26845.0
2023-01-09 13:45:00,97.36,97.42,97.29,97.41,22780.0,93.3684,93.4259,93.3012,93.4163,22780.0
2023-01-09 13:50:00,97.39,97.47,97.37,97.44,17029.0,93.3971,93.4738,93.3779,93.4451,17029.0
2023-01-09 13:55:00,97.43,97.51,97.39,97.47,12742.0,93.4355,93.5122,93.3971,93.4738,12742.0
2023-01-09 14:00:00,97.46,97.61,97.46,97.57,15768.0,93.4643,93.6081,93.4643,93.5697,15768.0
2023-01-09 14:05:00,97.57,97.57,97.33,97.47,35489.0,93.5697,93.5697,93.3396,93.4738,35489.0
2023-01-09 14:10:00,97.47,97.55,97.45,97.5,28946.0,93.4738,93.5506,93.4547,93.5026,28946.0
2023-01-09 14:15:00,97.48,97.53,97.44,97.51,35531.0,93.4834,93.5314,93.4451,93.5122,35531.0
2023-01-09 14:20:00,97.52,97.58,97.49,97.54,17145.0,93.5218,93.5793,93.493,93.541,17145.0
2023-01-09 14:25:00,97.55,97.57,97.46,97.49,30405.0,93.5506,93.5697,93.4643,93.493,30405.0
2023-01-09 14:30:00,97.49,97.5,97.35,97.37,45783.0,93.493,93.5026,93.3588,93.3779,45783.0
2023-01-09 14:35:00,97.36,97.37,97.25,97.3,31969.0,93.3684,93.3779,93.2629,93.3108,31969.0
2023-01-09 14:40:00,97.28,97.36,97.26,97.34,22047.0,93.2916,93.3684,93.2725,93.3492,22047.0
2023-01-09 14:45:00,97.35,97.4,97.31,97.37,11407.0,93.3588,93.4067,93.3204,93.3779,11407.0
2023-01-09 14:50:00,97.36,97.41,97.29,97.31,43234.0,93.3684,93.4163,93.3012,93.3204,43234.0
2023-01-09 14:55:00,97.29,97.3,97.08,97.12,23672.0,93.3012,93.3108,93.0998,93.1382,23672.0
2023-01-09 15:00:00,97.1,97.17,97.06,97.16,28086.0,93.119,93.1861,93.0807,93.1766,28086.0
2023-01-09 15:05:00,97.15,97.22,97.12,97.2,22661.0,93.167,93.2341,93.1382,93.2149,22661.0
2023-01-09 15:10:00,97.2,97.23,97.08,97.08,42611.0,93.2149,93.2437,93.0998,93.0998,42611.0
2023-01-09 15:15:00,97.08,97.18,97.05,97.15,22450.0,93.0998,93.1957,93.0711,93.167,22450.0
2023-01-09 15:20:00,97.15,97.26,97.15,97.16,18351.0,93.167,93.2725,93.167,93.1766,18351.0
2023-01-09 15:25:00,97.17,97.19,97.06,97.11,22909.0,93.1861,93.2053,93.0807,93.1286,22909.0
2023-01-09 15:30:00,97.11,97.15,96.94,97.06,56619.0,93.1286,93.167,92.9656,93.0807,56619.0
2023-01-09 15:35:00,97.06,97.06,96.95,96.98,48414.0,93.0807,93.0807,92.9752,93.0039,48414.0
2023-01-09 15:40:00,96.98,97.07,96.95,97.06,31584.0,93.0039,93.0902,92.9752,93.0807,31584.0
2023-01-09 15:45:00,97.07,97.09,96.89,96.98,24145.0,93.0902,93.1094,92.9176,93.0039,24145.0
2023-01-09 15:50:00,96.98,97.13,96.98,97.08,45285.0,93.0039,93.1478,93.0039,93.0998,45285.0
2023-01-09 15:55:00,97.07,97.09,96.98,97.05,105321.0,93.0902,93.1094,93.0039,93.0711,105321.0
2023-01-10 09:30:00,96.94,97.2,96.93,97.2,76487.0,92.9656,93.2149,92.956,93.2149,76487.0
2023-01-10 09:35:00,97.2,97.28,97.0,97.07,41020.0,93.2149,93.2916,93.0231,93.0902,41020.0
2023-01-10 09:40:00,97.09,97.11,96.88,96.97,25191.0,93.1094,93.1286,92.908,92.9943,25191.0
2023-01-10 09:45:00,96.96,97.04,96.7,96.86,33753.0,92.9848,93.0615,92.7354,92.8889,33753.0
2023-01-10 09:50:00,96.83,97.08,96.64,97.08,48604.0,92.8601,93.0998,92.6779,93.0998,48604.0
2023-01-10 09:55:00,97.07,97.16,96.96,96.99,24605.0,93.0902,93.1766,92.9848,93.0135,24605.0
2023-01-10 10:00:00,97.05,97.12,96.97,97.11,31131.0,93.0711,93.1382,92.9943,93.1286,31131.0
2023-01-10 10:05:00,97.1,97.22,97.06,97.14,29639.0,93.119,93.2341,93.0807,93.1574,29639.0
2023-01-10 10:10:00,97.16,97.37,97.1,97.33,49367.0,93.1766,93.3779,93.119,93.3396,49367.0
2023-01-10 10:15:00,97.3,97.43,97.27,97.28,22183.0,93.3108,93.4355,93.282,93.2916,22183.0
2023-01-10 10:20:00,97.24,97.31,97.15,97.23,41661.0,93.2533,93.3204,93.167,93.2437,41661.0
2023-01-10 10:25:00,97.23,97.4,97.12,97.22,27786.0,93.2437,93.4067,93.1382,93.2341,27786.0
2023-01-10 10:30:00,97.24,97.25,96.93,97.01,44505.0,93.2533,93.2629,92.956,93.0327,44505.0
2023-01-10 10:35:00,97.01,97.07,96.92,97.02,32517.0,93.0327,93.0902,92.9464,93.0423,32517.0
2023-01-10 10:40:00,97.0,97.04,96.76,96.79,26617.0,93.0231,93.0615,92.7929,92.8217,26617.0
2023-01-10 10:45:00,96.75,96.98,96.74,96.92,26471.0,92.7834,93.0039,92.7738,92.9464,26471.0
2023-01-10 10:50:00,96.95,97.18,96.95,97.17,19963.0,92.9752,93.1957,92.9752,93.1861,19963.0
2023-01-10 10:55:00,97.17,97.4,97.15,97.39,24837.0,93.1861,93.4067,93.167,93.3971,24837.0
2023-01-10 11:00:00,97.4,97.46,97.35,97.46,15581.0,93.4067,93.4643,93.3588,93.4643,15581.0
2023-01-10 11:05:00,97.47,97.47,97.38,97.41,13534.0,93.4738,93.4738,93.3875,93.4163,13534.0
2023-01-10 11:10:00,97.41,97.58,97.39,97.51,11674.0,93.4163,93.5793,93.3971,93.5122,11674.0
2023-01-10 11:15:00,97.52,97.58,97.47,97.54,20274.0,93.5218,93.5793,93.4738,93.541,20274.0
2023-01-10 11:20:00,97.55,97.64,97.52,97.59,19210.0,93.5506,93.6369,93.5218,93.5889,19210.0
2023-01-10 11:25:00,97.57,97.6,97.42,97.45,23686.0,93.5697,93.5985,93.4259,93.4547,23686.0
2023-01-10 11:30:00,97.47,97.52,97.43,97.48,26201.0,93.4738,93.5218,93.4355,93.4834,26201.0
2023-01-10 11:35:00,97.5,97.63,97.46,97.47,20785.0,93.5026,93.6273,93.4643,93.4738,20785.0
2023-01-10 11:40:00,97.5,97.54,97.43,97.51,11323.0,93.5026,93.541,93.4355,93.5122,11323.0
2023-01-10 11:45:00,97.47,97.52,97.38,97.51,27552.0,93.4738,93.5218,93.3875,93.5122,27552.0
2023-01-10 11:50:00,97.5,97.54,97.47,97.54,12781.0,93.5026,93.541,93.4738,93.541,12781.0
2023-01-10 11:55:00,97.54,97.59,97.52,97.53,11409.0,93.541,93.5889,93.5218,93.5314,11409.0
2023-01-10 12:00:00,97.54,97.54,97.34,97.43,41708.0,93.541,93.541,93.3492,93.4355,41708.0
2023-01-10 12:05:00,97.43,97.5,97.41,97.48,26063.0,93.4355,93.5026,93.4163,93.4834,26063.0
2023-01-10 12:10:00,97.48,97.66,97.47,97.66,6499.0,93.4834,93.6561,93.4738,93.6561,6499.0
2023-01-10 12:15:00,97.65,97.66,97.52,97.53,24107.0,93.6465,93.6561,93.5218,93.5314,24107.0
2023-01-10 12:20:00,97.54,97.64,97.48,97.61,14633.0,93.541,93.6369,93.4834,93.6081,14633.0
2023-01-10 12:25:00,97.63,97.65,97.57,97.61,7133.0,93.6273,93.6465,93.5697,93.6081,7133.0
2023-01-10 12:30:00,97.61,97.69,97.61,97.69,8646.0,93.6081,93.6848,93.6081,93.6848,8646.0
2023-01-10 12:35:00,97.68,97.84,97.63,97.84,31204.0,93.6752,93.8287,93.6273,93.8287,31204.0
2023-01-10 12:40:00,97.83,97.87,97.79,97.79,17758.0,93.8191,93.8574,93.7807,93.7807,17758.0
2023-01-10 12:45:00,97.76,97.79,97.71,97.75,10709.0,93.752,93.7807,93.704,93.7424,10709.0
2023-01-10 12:50:00,97.75,97.81,97.66,97.71,9313.0,93.7424,93.7999,93.6561,93.704,9313.0
2023-01-10 12:55:00,97.72,97.74,97.69,97.72,5458.0,93.7136,93.7328,93.6848,93.7136,5458.0
2023-01-10 13:00:00,97.71,97.87,97.68,97.86,50809.0,93.704,93.8574,93.6752,93.8479,50809.0
2023-01-10 13:05:00,97.86,97.91,97.83,97.91,16186.0,93.8479,93.8958,93.8191,93.8958,16186.0
2023-01-10 13:10:00,97.9,97.91,97.79,97.8,23389.0,93.8862,93.8958,93.7807,93.7903,23389.0
2023-01-10 13:15:00,97.8,97.82,97.69,97.74,19236.0,93.7903,93.8095,93.6848,93.7328,19236.0
2023-01-10 13:20:00,97.76,97.82,97.7,97.82,15719.0,93.752,93.8095,93.6944,93.8095,15719.0
2023-01-10 13:25:00,97.81,97.86,97.79,97.83,15335.0,93.7999,93.8479,93.7807,93.8191,15335.0
2023-01-10 13:30:00,97.81,97.93,97.81,97.93,11148.0,93.7999,93.915,93.7999,93.915,11148.0
2023-01-10 13:35:00,97.92,97.99,97.92,97.95,22020.0,93.9054,93.9725,93.9054,93.9342,22020.0
2023-01-10 13:40:00,97.94,97.98,97.87,97.89,35587.0,93.9246,93.9629,93.8574,93.8766,35587.0
2023-01-10 13:45:00,97.89,97.94,97.88,97.91,131415.0,93.8766,93.9246,93.867,93.8958,131415.0
2023-01-10 13:50:00,97.94,97.95,97.89,97.89,12627.0,93.9246,93.9342,93.8766,93.8766,12627.0
2023-01-10 13:55:00,97.88,98.01,97.84,97.99,24717.0,93.867,93.9917,93.8287,93.9725,24717.0
2023-01-10 14:00:00,98.01,98.1,98.01,98.05,11626.0,93.9917,94.078,93.9917,94.0301,11626.0
2023-01-10 14:05:00,98.05,98.09,97.98,98.05,13229.0,94.0301,94.0684,93.9629,94.0301,13229.0
2023-01-10 14:10:00,98.06,98.12,98.04,98.09,13535.0,94.0397,94.0972,94.0205,94.0684,13535.0
2023-01-10 14:15:00,98.12,98.15,98.09,98.15,8322.0,94.0972,94.126,94.0684,94.126,8322.0
2023-01-10 14:20:00,98.15,98.18,98.11,98.14,12020.0,94.126,94.1547,94.0876,94.1164,12020.0
2023-01-10 14:25:00,98.15,98.16,98.05,98.16,12522.0,94.126,94.1356,94.0301,94.1356,12522.0
2023-01-10 14:30:00,98.16,98.21,98.11,98.19,17356.0,94.1356,94.1835,94.0876,94.1643,17356.0
2023-01-10 14:35:00,98.2,98.22,98.11,98.14,23683.0,94.1739,94.1931,94.0876,94.1164,23683.0
2023-01-10 14:40:00,98.13,98.15,98.07,98.08,12685.0,94.1068,94.126,94.0492,94.0588,12685.0
2023-01-10 14:45:00,98.06,98.11,98.02,98.07,13640.0,94.0397,94.0876,94.0013,94.0492,13640.0
2023-01-10 14:50:00,98.09,98.09,98.01,98.04,13500.0,94.0684,94.0684,93.9917,94.0205,13500.0
2023-01-10 14:55:00,98.06,98.08,97.99,98.02,22803.0,94.0397,94.0588,93.9725,94.0013,22803.0
2023-01-10 15:00:00,98.03,98.06,97.95,97.98,40487.0,94.0109,94.0397,93.9342,93.9629,40487.0
2023-01-10 15:05:00,97.99,98.0,97.88,98.0,38433.0,93.9725,93.9821,93.867,93.9821,38433.0
2023-01-10 15:10:00,98.0,98.08,97.95,98.08,28666.0,93.9821,94.0588,93.9342,94.0588,28666.0
2023-01-10 15:15:00,98.08,98.14,98.06,98.1,21173.0,94.0588,94.1164,94.0397,94.078,21173.0
2023-01-10 15:20:00,98.09,98.09,97.97,97.99,17552.0,94.0684,94.0684,93.9533,93.9725,17552.0
2023-01-10 15:25:00,98.01,98.05,97.95,97.98,21343.0,93.9917,94.0301,93.9342,93.9629,21343.0
2023-01-10 15:30:00,97.99,98.06,97.96,98.06,24675.0,93.9725,94.0397,93.9438,94.0397,24675.0
2023-01-10 15:35:00,98.05,98.1,98.03,98.06,16240.0,94.0301,94.078,94.0109,94.0397,16240.0
2023-01-10 15:40:00,98.06,98.08,98.02,98.07,19218.0,94.0397,94.0588,94.0013,94.0492,19218.0
2023-01-10 15:45:00,98.06,98.18,98.06,98.15,24420.0,94.0397,94.1547,94.0397,94.126,24420.0
2023-01-10 15:50:00,98.16,98.28,98.16,98.26,33367.0,94.1356,94.2506,94.1356,94.2315,33367.0
2023-01-10 15:55:00,98.29,98.34,98.23,98.27,62837.0,94.2602,94.3082,94.2027,94.241,62837.0
2023-01-11 09:30:00,98.5,98.74,98.49,98.65,88192.0,94.4616,94.6918,94.452,94.6055,88192.0
2023-01-11 09:35:00,98.66,98.93,98.66,98.87,19847.0,94.6151,94.874,94.6151,94.8164,19847.0
2023-01-11 09:40:00,98.9,99.11,98.88,99.1,16696.0,94.8452,95.0466,94.826,95.037,16696.0
2023-01-11 09:45:00,99.1,99.11,99.02,99.02,21095.0,95.037,95.0466,94.9603,94.9603,21095.0
2023-01-11 09:50:00,99.03,99.19,99.01,99.1,34036.0,94.9699,95.1233,94.9507,95.037,34036.0
2023-01-11 09:55:00,99.12,99.16,99.02,99.11,24169.0,95.0562,95.0946,94.9603,95.0466,24169.0
2023-01-11 10:00:00,99.11,99.17,99.04,99.04,24268.0,95.0466,95.1041,94.9795,94.9795,24268.0
2023-01-11 10:05:00,99.06,99.14,99.02,99.07,21941.0,94.9987,95.0754,94.9603,95.0082,21941.0
2023-01-11 10:10:00,99.07,99.12,99.03,99.04,7686.0,95.0082,95.0562,94.9699,94.9795,7686.0
2023-01-11 10:15:00,99.05,99.07,98.98,99.04,36430.0,94.9891,95.0082,94.9219,94.9795,36430.0
2023-01-11 10:20:00,99.01,99.07,98.99,99.04,12843.0,94.9507,95.0082,94.9315,94.9795,12843.0
2023-01-11 10:25:00,99.01,99.12,98.98,99.12,10511.0,94.9507,95.0562,94.9219,95.0562,10511.0
2023-01-11 10:30:00,99.11,99.11,98.86,98.88,20456.0,95.0466,95.0466,94.8069,94.826,20456.0
2023-01-11 10:35:00,98.87,98.89,98.71,98.83,64120.0,94.8164,94.8356,94.663,94.7781,64120.0
2023-01-11 10:40:00,98.84,98.9,98.77,98.85,30824.0,94.7877,94.8452,94.7205,94.7973,30824.0
2023-01-11 10:45:00,98.84,98.9,98.81,98.82,17423.0,94.7877,94.8452,94.7589,94.7685,17423.0
2023-01-11 10:50:00,98.8,98.83,98.63,98.66,53360.0,94.7493,94.7781,94.5863,94.6151,53360.0
2023-01-11 10:55:00,98.67,98.67,98.51,98.53,42534.0,94.6246,94.6246,94.4712,94.4904,42534.0
2023-01-11 11:00:00,98.52,98.71,98.52,98.67,40847.0,94.4808,94.663,94.4808,94.6246,40847.0
2023-01-11 11:05:00,98.68,98.74,98.67,98.72,26727.0,94.6342,94.6918,94.6246,94.6726,26727.0
2023-01-11 11:10:00,98.73,98.84,98.69,98.84,28842.0,94.6822,94.7877,94.6438,94.7877,28842.0
2023-01-11 11:15:00,98.85,98.86,98.74,98.77,80940.0,94.7973,94.8069,94.6918,94.7205,80940.0
2023-01-11 11:20:00,98.76,98.78,98.69,98.71,26217.0,94.711,94.7301,94.6438,94.663,26217.0
2023-01-11 11:25:00,98.71,98.74,98.69,98.72,33535.0,94.663,94.6918,94.6438,94.6726,33535.0
2023-01-11 11:30:00,98.74,98.84,98.73,98.82,25207.0,94.6918,94.7877,94.6822,94.7685,25207.0
2023-01-11 11:35:00,98.82,98.85,98.77,98.83,10612.0,94.7685,94.7973,94.7205,94.7781,10612.0
2023-01-11 11:40:00,98.84,98.92,98.83,98.92,22275.0,94.7877,94.8644,94.7781,94.8644,22275.0
2023-01-11 11:45:00,98.92,98.94,98.83,98.85,177059.0,94.8644,94.8836,94.7781,94.7973,177059.0
2023-01-11 11:50:00,98.86,98.97,98.84,98.97,36598.0,94.8069,94.9123,94.7877,94.9123,36598.0
2023-01-11 11:55:00,98.96,98.97,98.86,98.87,101640.0,94.9028,94.9123,94.8069,94.8164,101640.0
2023-01-11 12:00:00,98.87,98.93,98.83,98.88,99597.0,94.8164,94.874,94.7781,94.826,99597.0
2023-01-11 12:05:00,98.9,98.91,98.87,98.88,12173.0,94.8452,94.8548,94.8164,94.826,12173.0
2023-01-11 12:10:00,98.88,98.98,98.87,98.97,9762.0,94.826,94.9219,94.8164,94.9123,9762.0
2023-01-11 12:15:00,98.97,98.99,98.92,98.93,13299.0,94.9123,94.9315,94.8644,94.874,13299.0
2023-01-11 12:20:00,98.92,98.99,98.91,98.93,9620.0,94.8644,94.9315,94.8548,94.874,9620.0
2023-01-11 12:25:00,98.93,98.93,98.85,98.87,15640.0,94.874,94.874,94.7973,94.8164,15640.0
2023-01-11 12:30:00,98.86,98.87,98.76,98.77,24672.0,94.8069,94.8164,94.711,94.7205,24672.0
2023-01-11 12:35:00,98.77,98.81,98.74,98.8,47428.0,94.7205,94.7589,94.6918,94.7493,47428.0
2023-01-11 12:40:00,98.79,98.86,98.79,98.82,19522.0,94.7397,94.8069,94.7397,94.7685,19522.0
2023-01-11 12:45:00,98.81,98.85,98.78,98.83,60477.0,94.7589,94.7973,94.7301,94.7781,60477.0
2023-01-11 12:50:00,98.83,98.86,98.8,98.82,31397.0,94.7781,94.8069,94.7493,94.7685,31397.0
2023-01-11 12:55:00,98.8,98.83,98.77,98.81,17137.0,94.7493,94.7781,94.7205,94.7589,17137.0
2023-01-11 13:00:00,98.81,98.91,98.81,98.91,34374.0,94.7589,94.8548,94.7589,94.8548,34374.0
2023-01-11 13:05:00,98.89,98.95,98.86,98.93,69907.0,94.8356,94.8932,94.8069,94.874,69907.0
2023-01-11 13:10:00,98.95,99.05,98.92,99.02,97349.0,94.8932,94.9891,94.8644,94.9603,97349.0
2023-01-11 13:15:00,99.01,99.01,98.74,98.89,67540.0,94.9507,94.9507,94.6918,94.8356,67540.0
2023-01-11 13:20:00,98.89,98.97,98.87,98.95,24212.0,94.8356,94.9123,94.8164,94.8932,24212.0
2023-01-11 13:25:00,98.93,98.96,98.88,98.95,28730.0,94.874,94.9028,94.826,94.8932,28730.0
2023-01-11 13:30:00,98.95,98.98,98.93,98.97,127902.0,94.8932,94.9219,94.874,94.9123,127902.0
2023-01-11 13:35:00,98.98,99.01,98.93,98.95,33738.0,94.9219,94.9507,94.874,94.8932,33738.0
2023-01-11 13:40:00,98.94,99.0,98.94,98.99,34673.0,94.8836,94.9411,94.8836,94.9315,34673.0
2023-01-11 13:45:00,98.99,99.02,98.92,98.98,132901.0,94.9315,94.9603,94.8644,94.9219,132901.0
2023-01-11 13:50:00,98.98,98.98,98.83,98.83,40697.0,94.9219,94.9219,94.7781,94.7781,40697.0
2023-01-11 13:55:00,98.84,98.93,98.84,98.91,109128.0,94.7877,94.874,94.7877,94.8548,109128.0
2023-01-11 14:00:00,98.91,98.94,98.88,98.91,52964.0,94.8548,94.8836,94.826,94.8548,52964.0
2023-01-11 14:05:00,98.91,98.93,98.84,98.91,50116.0,94.8548,94.874,94.7877,94.8548,50116.0
2023-01-11 14:10:00,98.91,98.95,98.88,98.89,29280.0,94.8548,94.8932,94.826,94.8356,29280.0
2023-01-11 14:15:00,98.9,98.97,98.88,98.96,41100.0,94.8452,94.9123,94.826,94.9028,41100.0
2023-01-11 14:20:00,98.95,98.97,98.92,98.93,30278.0,94.8932,94.9123,94.8644,94.874,30278.0
2023-01-11 14:25:00,98.93,98.97,98.92,98.93,29258.0,94.874,94.9123,94.8644,94.874,29258.0
2023-01-11 14:30:00,98.93,99.01,98.92,98.97,68154.0,94.874,94.9507,94.8644,94.9123,68154.0
2023-01-11 14:35:00,98.96,99.02,98.95,98.99,43383.0,94.9028,94.9603,94.8932,94.9315,43383.0
2023-01-11 14:40:00,98.97,99.06,98.96,99.06,44423.0,94.9123,94.9987,94.9028,94.9987,44423.0
2023-01-11 14:45:00,99.06,99.09,99.05,99.07,43794.0,94.9987,95.0274,94.9891,95.0082,43794.0
2023-01-11 14:50:00,99.07,99.08,99.04,99.06,31311.0,95.0082,95.0178,94.9795,94.9987,31311.0
2023-01-11 14:55:00,99.06,99.08,99.03,99.06,60698.0,94.9987,95.0178,94.9699,94.9987,60698.0
2023-01-11 15:00:00,99.06,99.12,98.98,99.12,296696.0,94.9987,95.0562,94.9219,95.0562,296696.0
2023-01-11 15:05:00,99.11,99.13,99.09,99.11,43544.0,95.0466,95.0658,95.0274,95.0466,43544.0
2023-01-11 15:10:00,99.1,99.17,99.09,99.12,103146.0,95.037,95.1041,95.0274,95.0562,103146.0
2023-01-11 15:15:00,99.13,99.23,99.13,99.2,78270.0,95.0658,95.1617,95.0658,95.1329,78270.0
2023-01-11 15:20:00,99.2,99.25,99.2,99.23,25505.0,95.1329,95.1809,95.1329,95.1617,25505.0
2023-01-11 15:25:00,99.24,99.27,99.11,99.13,33722.0,95.1713,95.2,95.0466,95.0658,33722.0
2023-01-11 15:30:00,99.13,99.13,99.04,99.1,39282.0,95.0658,95.0658,94.9795,95.037,39282.0
2023-01-11 15:35:00,99.1,99.13,98.83,99.06,355644.0,95.037,95.0658,94.7781,94.9987,355644.0
2023-01-11 15:40:00,99.06,99.14,99.04,99.14,40334.0,94.9987,95.0754,94.9795,95.0754,40334.0
2023-01-11 15:45:00,99.13,99.21,99.12,99.2,186564.0,95.0658,95.1425,95.0562,95.1329,186564.0
2023-01-11 15:50:00,99.2,99.33,99.16,99.32,49962.0,95.1329,95.2576,95.0946,95.248,49962.0
2023-01-11 15:55:00,99.33,99.41,99.32,99.4,112640.0,95.2576,95.3343,95.248,95.3247,112640.0
2023-01-12 09:30:00,100.1,100.1,99.56,99.62,94366.0,95.996,95.996,95.4782,95.5357,94366.0
2023-01-12 09:35:00,99.6,99.73,99.53,99.71,55457.0,95.5165,95.6412,95.4494,95.622,55457.0
2023-01-12 09:40:00,99.7,99.74,99.21,99.22,134825.0,95.6124,95.6508,95.1425,95.1521,134825.0
2023-01-12 09:45:00,99.2,99.25,99.1,99.17,26395.0,95.1329,95.1809,95.037,95.1041,26395.0
2023-01-12 09:50:00,99.16,99.33,99.13,99.21,40617.0,95.0946,95.2576,95.0658,95.1425,40617.0
2023-01-12 09:55:00,99.17,99.42,99.16,99.39,180002.0,95.1041,95.3439,95.0946,95.3151,180002.0
2023-01-12 10:00:00,99.4,99.83,99.4,99.83,68712.0,95.3247,95.7371,95.3247,95.7371,68712.0
2023-01-12 10:05:00,99.83,99.93,99.75,99.89,133278.0,95.7371,95.833,95.6604,95.7946,133278.0
2023-01-12 10:10:00,99.9,100.32,99.9,100.2,31694.0,95.8042,96.207,95.8042,96.0919,31694.0
2023-01-12 10:15:00,100.18,100.29,100.15,100.22,28917.0,96.0727,96.1782,96.044,96.1111,28917.0
2023-01-12 10:20:00,100.23,100.27,100.06,100.14,15815.0,96.1207,96.159,95.9577,96.0344,15815.0
2023-01-12 10:25:00,100.17,100.21,99.96,100.06,23538.0,96.0631,96.1015,95.8618,95.9577,23538.0
2023-01-12 10:30:00,100.04,100.09,99.93,100.04,29069.0,95.9385,95.9864,95.833,95.9385,29069.0
2023-01-12 10:35:00,100.04,100.23,100.04,100.23,27981.0,95.9385,96.1207,95.9385,96.1207,27981.0
2023-01-12 10:40:00,100.22,100.25,99.75,99.82,43071.0,96.1111,96.1399,95.6604,95.7275,43071.0
2023-01-12 10:45:00,99.84,99.92,99.68,99.79,15578.0,95.7467,95.8234,95.5932,95.6987,15578.0
2023-01-12 10:50:00,99.78,99.97,99.72,99.95,163564.0,95.6891,95.8713,95.6316,95.8522,163564.0
2023-01-12 10:55:00,99.96,100.08,99.82,99.83,60496.0,95.8618,95.9768,95.7275,95.7371,60496.0
2023-01-12 11:00:00,99.83,99.85,99.58,99.75,59964.0,95.7371,95.7563,95.4973,95.6604,59964.0
2023-01-12 11:05:00,99.75,99.91,99.74,99.8,22612.0,95.6604,95.8138,95.6508,95.7083,22612.0
2023-01-12 11:10:00,99.85,100.01,99.81,100.01,8759.0,95.7563,95.9097,95.7179,95.9097,8759.0
2023-01-12 11:15:00,100.02,100.03,99.95,99.98,11730.0,95.9193,95.9289,95.8522,95.8809,11730.0
2023-01-12 11:20:00,99.99,100.06,99.94,100.03,20019.0,95.8905,95.9577,95.8426,95.9289,20019.0
2023-01-12 11:25:00,100.04,100.14,99.89,100.06,14899.0,95.9385,96.0344,95.7946,95.9577,14899.0
2023-01-12 11:30:00,100.08,100.09,99.84,99.93,19991.0,95.9768,95.9864,95.7467,95.833,19991.0
2023-01-12 11:35:00,99.97,100.05,99.96,100.01,17154.0,95.8713,95.9481,95.8618,95.9097,17154.0
2023-01-12 11:40:00,100.0,100.14,99.98,100.14,13109.0,95.9001,96.0344,95.8809,96.0344,13109.0
2023-01-12 11:45:00,100.17,100.19,100.05,100.07,27496.0,96.0631,96.0823,95.9481,95.9672,27496.0
2023-01-12 11:50:00,100.06,100.1,100.02,100.05,41282.0,95.9577,95.996,95.9193,95.9481,41282.0
2023-01-12 11:55:00,100.08,100.33,100.07,100.27,38494.0,95.9768,96.2166,95.9672,96.159,38494.0
2023-01-12 12:00:00,100.27,100.32,100.25,100.3,59112.0,96.159,96.207,96.1399,96.1878,59112.0
2023-01-12 12:05:00,100.3,100.41,100.23,100.37,28605.0,96.1878,96.2933,96.1207,96.2549,28605.0
2023-01-12 12:10:00,100.4,100.52,100.38,100.5,22982.0,96.2837,96.3988,96.2645,96.3796,22982.0
2023-01-12 12:15:00,100.49,100.56,100.47,100.56,42260.0,96.37,96.4372,96.3508,96.4372,42260.0
2023-01-12 12:20:00,100.56,100.6,100.49,100.56,59469.0,96.4372,96.4755,96.37,96.4372,59469.0
2023-01-12 12:25:00,100.55,100.65,100.52,100.62,42319.0,96.4276,96.5235,96.3988,96.4947,42319.0
2023-01-12 12:30:00,100.63,100.66,100.58,100.64,25043.0,96.5043,96.5331,96.4563,96.5139,25043.0
2023-01-12 12:35:00,100.64,100.66,100.57,100.57,23465.0,96.5139,96.5331,96.4467,96.4467,23465.0
2023-01-12 12:40:00,100.56,100.57,100.49,100.53,28026.0,96.4372,96.4467,96.37,96.4084,28026.0
2023-01-12 12:45:00,100.53,100.66,100.53,100.59,33445.0,96.4084,96.5331,96.4084,96.4659,33445.0
2023-01-12 12:50:00,100.6,100.69,100.6,100.64,15883.0,96.4755,96.5618,96.4755,96.5139,15883.0
2023-01-12 12:55:00,100.66,100.69,100.6,100.6,9498.0,96.5331,96.5618,96.4755,96.4755,9498.0
2023-01-12 13:00:00,100.6,100.71,100.6,100.7,26761.0,96.4755,96.581,96.4755,96.5714,26761.0
2023-01-12 13:05:00,100.67,100.77,100.64,100.73,23055.0,96.5426,96.6385,96.5139,96.6002,23055.0
2023-01-12 13:10:00,100.73,100.78,100.68,100.78,11819.0,96.6002,96.6481,96.5522,96.6481,11819.0
2023-01-12 13:15:00,100.78,100.93,100.77,100.86,32869.0,96.6481,96.792,96.6385,96.7249,32869.0
2023-01-12 13:20:00,100.86,100.88,100.77,100.77,17707.0,96.7249,96.744,96.6385,96.6385,17707.0
2023-01-12 13:25:00,100.77,100.77,100.25,100.29,41750.0,96.6385,96.6385,96.1399,96.1782,41750.0
2023-01-12 13:30:00,100.27,100.39,100.13,100.36,32436.0,96.159,96.2741,96.0248,96.2454,32436.0
2023-01-12 13:35:00,100.35,100.56,100.35,100.54,24907.0,96.2358,96.4372,96.2358,96.418,24907.0
2023-01-12 13:40:00,100.55,100.6,100.5,100.56,13384.0,96.4276,96.4755,96.3796,96.4372,13384.0
2023-01-12 13:45:00,100.56,100.67,100.56,100.66,53043.0,96.4372,96.5426,96.4372,96.5331,53043.0
2023-01-12 13:50:00,100.64,100.81,100.61,100.77,32223.0,96.5139,96.6769,96.4851,96.6385,32223.0
2023-01-12 13:55:00,100.76,100.8,100.74,100.78,22363.0,96.629,96.6673,96.6098,96.6481,22363.0
2023-01-12 14:00:00,100.79,100.83,100.65,100.68,34149.0,96.6577,96.6961,96.5235,96.5522,34149.0
2023-01-12 14:05:00,100.68,100.76,100.63,100.66,173348.0,96.5522,96.629,96.5043,96.5331,173348.0
2023-01-12 14:10:00,100.66,100.73,100.63,100.72,18769.0,96.5331,96.6002,96.5043,96.5906,18769.0
2023-01-12 14:15:00,100.71,100.73,100.66,100.7,27301.0,96.581,96.6002,96.5331,96.5714,27301.0
2023-01-12 14:20:00,100.7,100.75,100.57,100.69,23285.0,96.5714,96.6194,96.4467,96.5618,23285.0
2023-01-12 14:25:00,100.68,100.72,100.62,100.62,78847.0,96.5522,96.5906,96.4947,96.4947,78847.0
2023-01-12 14:30:00,100.61,100.64,100.53,100.59,42879.0,96.4851,96.5139,96.4084,96.4659,42879.0
2023-01-12 14:35:00,100.59,100.72,100.58,100.7,17482.0,96.4659,96.5906,96.4563,96.5714,17482.0
2023-01-12 14:40:00,100.7,100.77,100.67,100.72,22677.0,96.5714,96.6385,96.5426,96.5906,22677.0
2023-01-12 14:45:00,100.71,100.81,100.71,100.77,35743.0,96.581,96.6769,96.581,96.6385,35743.0
2023-01-12 14:50:00,100.76,100.77,100.55,100.58,34630.0,96.629,96.6385,96.4276,96.4563,34630.0
2023-01-12 14:55:00,100.59,100.67,100.51,100.66,21948.0,96.4659,96.5426,96.3892,96.5331,21948.0
2023-01-12 15:00:00,100.65,100.77,100.6,100.74,25307.0,96.5235,96.6385,96.4755,96.6098,25307.0
2023-01-12 15:05:00,100.74,100.75,100.56,100.58,56858.0,96.6098,96.6194,96.4372,96.4563,56858.0
2023-01-12 15:10:00,100.58,100.6,100.52,100.56,31544.0,96.4563,96.4755,96.3988,96.4372,31544.0
2023-01-12 15:15:00,100.54,100.59,100.45,100.47,32421.0,96.418,96.4659,96.3317,96.3508,32421.0
2023-01-12 15:20:00,100.48,100.57,100.42,100.55,38268.0,96.3604,96.4467,96.3029,96.4276,38268.0
2023-01-12 15:25:00,100.55,100.64,100.54,100.57,14122.0,96.4276,96.5139,96.418,96.4467,14122.0
2023-01-12 15:30:00,100.57,100.67,100.56,100.66,20788.0,96.4467,96.5426,96.4372,96.5331,20788.0
2023-01-12 15:35:00,100.64,100.65,100.54,100.62,32292.0,96.5139,96.5235,96.418,96.4947,32292.0
2023-01-12 15:40:00,100.61,100.66,100.55,100.59,23129.0,96.4851,96.5331,96.4276,96.4659,23129.0
2023-01-12 15:45:00,100.58,100.59,100.43,100.51,81194.0,96.4563,96.4659,96.3125,96.3892,81194.0
2023-01-12 15:50:00,100.51,100.75,100.5,100.74,116158.0,96.3892,96.6194,96.3796,96.6098,116158.0
2023-01-12 15:55:00,100.75,100.84,100.72,100.81,138490.0,96.6194,96.7057,96.5906,96.6769,138490.0
2023-01-13 09:30:00,100.05,100.27,100.02,100.24,83075.0,95.9481,96.159,95.9193,96.1303,83075.0
2023-01-13 09:35:00,100.25,100.28,99.98,100.06,32894.0,96.1399,96.1686,95.8809,95.9577,32894.0
2023-01-13 09:40:00,100.13,100.17,99.92,100.06,30495.0,96.0248,96.0631,95.8234,95.9577,30495.0
2023-01-13 09:45:00,100.07,100.32,100.01,100.11,60828.0,95.9672,96.207,95.9097,96.0056,60828.0
2023-01-13 09:50:00,100.11,100.35,100.09,100.31,59277.0,96.0056,96.2358,95.9864,96.1974,59277.0
2023-01-13 09:55:00,100.32,100.38,100.25,100.31,51771.0,96.207,96.2645,96.1399,96.1974,51771.0
2023-01-13 10:00:00,100.27,100.49,100.15,100.39,39229.0,96.159,96.37,96.044,96.2741,39229.0
2023-01-13 10:05:00,100.43,100.54,100.31,100.33,23677.0,96.3125,96.418,96.1974,96.2166,23677.0
2023-01-13 10:10:00,100.31,100.45,100.29,100.4,25011.0,96.1974,96.3317,96.1782,96.2837,25011.0
2023-01-13 10:15:00,100.42,100.45,100.35,100.41,45677.0,96.3029,96.3317,96.2358,96.2933,45677.0
2023-01-13 10:20:00,100.42,100.69,100.4,100.66,30901.0,96.3029,96.5618,96.2837,96.5331,30901.0
2023-01-13 10:25:00,100.66,100.66,100.56,100.63,21155.0,96.5331,96.5331,96.4372,96.5043,21155.0
2023-01-13 10:30:00,100.64,100.69,100.46,100.52,572089.0,96.5139,96.5618,96.3413,96.3988,572089.0
2023-01-13 10:35:00,100.52,100.61,100.51,100.58,20068.0,96.3988,96.4851,96.3892,96.4563,20068.0
2023-01-13 10:40:00,100.62,100.74,100.62,100.63,19994.0,96.4947,96.6098,96.4947,96.5043,19994.0
2023-01-13 10:45:00,100.63,100.83,100.63,100.83,15307.0,96.5043,96.6961,96.5043,96.6961,15307.0
2023-01-13 10:50:00,100.81,100.84,100.76,100.81,19376.0,96.6769,96.7057,96.629,96.6769,19376.0
2023-01-13 10:55:00,100.81,100.86,100.72,100.76,35874.0,96.6769,96.7249,96.5906,96.629,35874.0
2023-01-13 11:00:00,100.77,100.87,100.69,100.87,26547.0,96.6385,96.7344,96.5618,96.7344,26547.0
2023-01-13 11:05:00,100.88,100.88,100.78,100.8,32326.0,96.744,96.744,96.6481,96.6673,32326.0
2023-01-13 11:10:00,100.79,100.87,100.76,100.77,21513.0,96.6577,96.7344,96.629,96.6385,21513.0
2023-01-13 11:15:00,100.79,100.79,100.7,100.75,14016.0,96.6577,96.6577,96.5714,96.6194,14016.0
2023-01-13 11:20:00,100.75,100.98,100.75,100.95,17455.0,96.6194,96.8399,96.6194,96.8112,17455.0
2023-01-13 11:25:00,100.96,100.96,100.85,100.9,12165.0,96.8208,96.8208,96.7153,96.7632,12165.0
2023-01-13 11:30:00,100.91,100.92,100.74,100.75,20392.0,96.7728,96.7824,96.6098,96.6194,20392.0
2023-01-13 11:35:00,100.75,100.79,100.69,100.7,14310.0,96.6194,96.6577,96.5618,96.5714,14310.0
2023-01-13 11:40:00,100.73,100.8,100.7,100.78,14101.0,96.6002,96.6673,96.5714,96.6481,14101.0
2023-01-13 11:45:00,100.77,100.83,100.68,100.83,21112.0,96.6385,96.6961,96.5522,96.6961,21112.0
2023-01-13 11:50:00,100.83,100.88,100.78,100.82,22377.0,96.6961,96.744,96.6481,96.6865,22377.0
2023-01-13 11:55:00,100.86,100.89,100.77,100.88,12887.0,96.7249,96.7536,96.6385,96.744,12887.0
2023-01-13 12:00:00,100.89,100.94,100.87,100.89,19210.0,96.7536,96.8016,96.7344,96.7536,19210.0
2023-01-13 12:05:00,100.88,100.96,100.87,100.95,38329.0,96.744,96.8208,96.7344,96.8112,38329.0
2023-01-13 12:10:00,100.96,101.03,100.93,101.02,12488.0,96.8208,96.8879,96.792,96.8783,12488.0
2023-01-13 12:15:00,101.01,101.12,101.0,101.12,11796.0,96.8687,96.9742,96.8591,96.9742,11796.0
2023-01-13 12:20:00,101.11,101.14,101.05,101.07,13036.0,96.9646,96.9934,96.9071,96.9262,13036.0
2023-01-13 12:25:00,101.07,101.15,101.05,101.12,9221.0,96.9262,97.003,96.9071,96.9742,9221.0
2023-01-13 12:30:00,101.12,101.15,101.06,101.12,20930.0,96.9742,97.003,96.9167,96.9742,20930.0
2023-01-13 12:35:00,101.1,101.11,100.97,100.97,19867.0,96.955,96.9646,96.8303,96.8303,19867.0
2023-01-13 12:40:00,101.01,101.07,100.97,101.07,22865.0,96.8687,96.9262,96.8303,96.9262,22865.0
2023-01-13 12:45:00,101.07,101.11,101.05,101.07,25401.0,96.9262,96.9646,96.9071,96.9262,25401.0
2023-01-13 12:50:00,101.05,101.13,101.03,101.12,9871.0,96.9071,96.9838,96.8879,96.9742,9871.0
2023-01-13 12:55:00,101.12,101.21,101.1,101.15,15643.0,96.9742,97.0605,96.955,97.003,15643.0
2023-01-13 13:00:00,101.16,101.21,101.14,101.15,7493.0,97.0126,97.0605,96.9934,97.003,7493.0
2023-01-13 13:05:00,101.11,101.12,101.07,101.11,43511.0,96.9646,96.9742,96.9262,96.9646,43511.0
2023-01-13 13:10:00,101.12,101.17,101.08,101.12,17014.0,96.9742,97.0221,96.9358,96.9742,17014.0
2023-01-13 13:15:00,101.12,101.13,101.04,101.05,13409.0,96.9742,96.9838,96.8975,96.9071,13409.0
2023-01-13 13:20:00,101.04,101.09,101.01,101.07,9783.0,96.8975,96.9454,96.8687,96.9262,9783.0
2023-01-13 13:25:00,101.06,101.09,101.03,101.09,30550.0,96.9167,96.9454,96.8879,96.9454,30550.0
2023-01-13 13:30:00,101.1,101.18,101.09,101.16,14032.0,96.955,97.0317,96.9454,97.0126,14032.0
2023-01-13 13:35:00,101.16,101.18,101.08,101.18,17889.0,97.0126,97.0317,96.9358,97.0317,17889.0
2023-01-13 13:40:00,101.19,101.38,101.19,101.36,21247.0,97.0413,97.2235,97.0413,97.2044,21247.0
2023-01-13 13:45:00,101.34,101.47,101.3,101.43,45504.0,97.1852,97.3098,97.1468,97.2715,45504.0
2023-01-13 13:50:00,101.43,101.44,101.34,101.34,13367.0,97.2715,97.2811,97.1852,97.1852,13367.0
2023-01-13 13:55:00,101.34,101.4,101.33,101.4,16941.0,97.1852,97.2427,97.1756,97.2427,16941.0
2023-01-13 14:00:00,101.39,101.44,101.29,101.34,22380.0,97.2331,97.2811,97.1372,97.1852,22380.0
2023-01-13 14:05:00,101.34,101.37,101.28,101.28,15723.0,97.1852,97.2139,97.1276,97.1276,15723.0
2023-01-13 14:10:00,101.28,101.37,101.27,101.33,44160.0,97.1276,97.2139,97.118,97.1756,44160.0
2023-01-13 14:15:00,101.32,101.39,101.27,101.28,24175.0,97.166,97.2331,97.118,97.1276,24175.0
2023-01-13 14:20:00,101.27,101.29,101.21,101.25,13541.0,97.118,97.1372,97.0605,97.0989,13541.0
2023-01-13 14:25:00,101.25,101.27,101.21,101.26,28008.0,97.0989,97.118,97.0605,97.1085,28008.0
2023-01-13 14:30:00,101.27,101.3,101.19,101.23,19549.0,97.118,97.1468,97.0413,97.0797,19549.0
2023-01-13 14:35:00,101.21,101.25,101.13,101.24,24214.0,97.0605,97.0989,96.9838,97.0893,24214.0
2023-01-13 14:40:00,101.24,101.24,101.19,101.23,60909.0,97.0893,97.0893,97.0413,97.0797,60909.0
2023-01-13 14:45:00,101.23,101.28,101.2,101.24,15927.0,97.0797,97.1276,97.0509,97.0893,15927.0
2023-01-13 14:50:00,101.23,101.23,101.12,101.13,16609.0,97.0797,97.0797,96.9742,96.9838,16609.0
2023-01-13 14:55:00,101.12,101.16,101.08,101.14,18269.0,96.9742,97.0126,96.9358,96.9934,18269.0
2023-01-13 15:00:00,101.14,101.23,101.11,101.23,18644.0,96.9934,97.0797,96.9646,97.0797,18644.0
2023-01-13 15:05:00,101.22,101.23,101.17,101.22,20937.0,97.0701,97.0797,97.0221,97.0701,20937.0
2023-01-13 15:10:00,101.21,101.24,101.17,101.2,21840.0,97.0605,97.0893,97.0221,97.0509,21840.0
2023-01-13 15:15:00,101.21,101.32,101.2,101.27,49009.0,97.0605,97.166,97.0509,97.118,49009.0
2023-01-13 15:20:00,101.26,101.33,101.24,101.3,53449.0,97.1085,97.1756,97.0893,97.1468,53449.0
2023-01-13 15:25:00,101.29,101.41,101.28,101.41,18540.0,97.1372,97.2523,97.1276,97.2523,18540.0
2023-01-13 15:30:00,101.41,101.43,101.35,101.39,56461.0,97.2523,97.2715,97.1948,97.2331,56461.0
2023-01-13 15:35:00,101.38,101.52,101.38,101.51,62091.0,97.2235,97.3578,97.2235,97.3482,62091.0
2023-01-13 15:40:00,101.51,101.58,101.46,101.58,56053.0,97.3482,97.4153,97.3003,97.4153,56053.0
2023-01-13 15:45:00,101.57,101.58,101.36,101.41,47641.0,97.4057,97.4153,97.2044,97.2523,47641.0
2023-01-13 15:50:00,101.39,101.4,101.31,101.36,36341.0,97.2331,97.2427,97.1564,97.2044,36341.0
2023-01-13 15:55:00,101.38,101.46,101.36,101.42,58483.0,97.2235,97.3003,97.2044,97.2619,58483.0
2023-01-17 09:30:00,101.39,101.58,101.18,101.19,115109.0,97.2331,97.4153,97.0317,97.0413,115109.0
2023-01-17 09:35:00,101.23,101.4,101.17,101.22,126082.0,97.0797,97.2427,97.0221,97.0701,126082.0
2023-01-17 09:40:00,101.23,101.45,101.13,101.41,75077.0,97.0797,97.2907,96.9838,97.2523,75077.0
2023-01-17 09:45:00,101.43,101.46,101.31,101.39,27154.0,97.2715,97.3003,97.1564,97.2331,27154.0
2023-01-17 09:50:00,101.39,101.51,101.29,101.48,67822.0,97.2331,97.3482,97.1372,97.3194,67822.0
2023-01-17 09:55:00,101.47,101.52,101.26,101.39,70165.0,97.3098,97.3578,97.1085,97.2331,70165.0
2023-01-17 10:00:00,101.35,101.75,101.35,101.63,79501.0,97.1948,97.5784,97.1948,97.4633,79501.0
2023-01-17 10:05:00,101.63,101.68,101.56,101.58,31668.0,97.4633,97.5112,97.3962,97.4153,31668.0
2023-01-17 10:10:00,101.58,101.61,101.44,101.45,36371.0,97.4153,97.4441,97.2811,97.2907,36371.0
2023-01-17 10:15:00,101.47,101.51,101.41,101.42,65647.0,97.3098,97.3482,97.2523,97.2619,65647.0
2023-01-17 10:20:00,101.43,101.64,101.43,101.56,47565.0,97.2715,97.4729,97.2715,97.3962,47565.0
2023-01-17 10:25:00,101.54,101.62,101.41,101.46,71996.0,97.377,97.4537,97.2523,97.3003,71996.0
2023-01-17 10:30:00,101.46,101.48,101.29,101.37,64057.0,97.3003,97.3194,97.1372,97.2139,64057.0
2023-01-17 10:35:00,101.37,101.39,101.24,101.25,71130.0,97.2139,97.2331,97.0893,97.0989,71130.0
2023-01-17 10:40:00,101.27,101.31,101.01,101.21,230867.0,97.118,97.1564,96.8687,97.0605,230867.0
2023-01-17 10:45:00,101.2,101.27,101.13,101.26,33729.0,97.0509,97.118,96.9838,97.1085,33729.0
2023-01-17 10:50:00,101.25,101.28,101.15,101.24,67007.0,97.0989,97.1276,97.003,97.0893,67007.0
2023-01-17 10:55:00,101.22,101.24,101.14,101.23,43284.0,97.0701,97.0893,96.9934,97.0797,43284.0
2023-01-17 11:00:00,101.22,101.3,101.17,101.23,132316.0,97.0701,97.1468,97.0221,97.0797,132316.0
2023-01-17 11:05:00,101.23,101.26,101.11,101.15,54849.0,97.0797,97.1085,96.9646,97.003,54849.0
2023-01-17 11:10:00,101.15,101.18,100.99,101.06,20732.0,97.003,97.0317,96.8495,96.9167,20732.0
2023-01-17 11:15:00,101.06,101.15,101.02,101.06,14287.0,96.9167,97.003,96.8783,96.9167,14287.0
2023-01-17 11:20:00,101.08,101.09,100.99,100.99,14167.0,96.9358,96.9454,96.8495,96.8495,14167.0
2023-01-17 11:25:00,100.98,101.15,100.98,101.12,41186.0,96.8399,97.003,96.8399,96.9742,41186.0
2023-01-17 11:30:00,101.13,101.18,101.09,101.11,20100.0,96.9838,97.0317,96.9454,96.9646,20100.0
2023-01-17 11:35:00,101.09,101.1,100.98,101.02,40586.0,96.9454,96.955,96.8399,96.8783,40586.0
2023-01-17 11:40:00,101.04,101.06,100.96,100.99,13305.0,96.8975,96.9167,96.8208,96.8495,13305.0
2023-01-17 11:45:00,100.98,101.07,100.96,101.01,21002.0,96.8399,96.9262,96.8208,96.8687,21002.0
2023-01-17 11:50:00,101.01,101.12,101.0,101.05,44134.0,96.8687,96.9742,96.8591,96.9071,44134.0
2023-01-17 11:55:00,101.06,101.12,101.0,101.09,30754.0,96.9167,96.9742,96.8591,96.9454,30754.0
2023-01-17 12:00:00,101.12,101.23,101.09,101.2,14422.0,96.9742,97.0797,96.9454,97.0509,14422.0
2023-01-17 12:05:00,101.22,101.25,101.15,101.15,61142.0,97.0701,97.0989,97.003,97.003,61142.0
2023-01-17 12:10:00,101.14,101.2,101.1,101.16,28591.0,96.9934,97.0509,96.955,97.0126,28591.0
2023-01-17 12:15:00,101.15,101.2,101.06,101.07,20149.0,97.003,97.0509,96.9167,96.9262,20149.0
2023-01-17 12:20:00,101.09,101.16,101.06,101.09,40733.0,96.9454,97.0126,96.9167,96.9454,40733.0
2023-01-17 12:25:00,101.07,101.08,100.99,101.04,10262.0,96.9262,96.9358,96.8495,96.8975,10262.0
2023-01-17 12:30:00,101.02,101.13,101.02,101.11,54258.0,96.8783,96.9838,96.8783,96.9646,54258.0
2023-01-17 12:35:00,101.11,101.2,101.11,101.16,5416.0,96.9646,97.0509,96.9646,97.0126,5416.0
2023-01-17 12:40:00,101.15,101.18,101.14,101.14,7892.0,97.003,97.0317,96.9934,96.9934,7892.0
2023-01-17 12:45:00,101.14,101.21,101.11,101.14,9847.0,96.9934,97.0605,96.9646,96.9934,9847.0
2023-01-17 12:50:00,101.12,101.21,101.12,101.19,11302.0,96.9742,97.0605,96.9742,97.0413,11302.0
2023-01-17 12:55:00,101.18,101.19,101.1,101.12,14350.0,97.0317,97.0413,96.955,96.9742,14350.0
2023-01-17 13:00:00,101.13,101.19,101.13,101.17,12395.0,96.9838,97.0413,96.9838,97.0221,12395.0
2023-01-17 13:05:00,101.15,101.19,101.12,101.17,12384.0,97.003,97.0413,96.9742,97.0221,12384.0
2023-01-17 13:10:00,101.17,101.18,101.1,101.14,22624.0,97.0221,97.0317,96.955,96.9934,22624.0
2023-01-17 13:15:00,101.14,101.16,101.11,101.12,15460.0,96.9934,97.0126,96.9646,96.9742,15460.0
2023-01-17 13:20:00,101.13,101.13,101.08,101.09,6583.0,96.9838,96.9838,96.9358,96.9454,6583.0
2023-01-17 13:25:00,101.09,101.13,101.03,101.11,8771.0,96.9454,96.9838,96.8879,96.9646,8771.0
2023-01-17 13:30:00,101.09,101.12,101.07,101.08,30283.0,96.9454,96.9742,96.9262,96.9358,30283.0
2023-01-17 13:35:00,101.07,101.25,101.07,101.25,20393.0,96.9262,97.0989,96.9262,97.0989,20393.0
2023-01-17 13:40:00,101.24,101.25,101.2,101.2,9315.0,97.0893,97.0989,97.0509,97.0509,9315.0
2023-01-17 13:45:00,101.2,101.23,101.16,101.22,11164.0,97.0509,97.0797,97.0126,97.0701,11164.0
2023-01-17 13:50:00,101.2,101.22,101.15,101.16,20415.0,97.0509,97.0701,97.003,97.0126,20415.0
2023-01-17 13:55:00,101.15,101.19,101.12,101.19,22493.0,97.003,97.0413,96.9742,97.0413,22493.0
2023-01-17 14:00:00,101.18,101.19,101.13,101.18,10174.0,97.0317,97.0413,96.9838,97.0317,10174.0
2023-01-17 14:05:00,101.18,101.24,101.18,101.19,28371.0,97.0317,97.0893,97.0317,97.0413,28371.0
2023-01-17 14:10:00,101.19,101.2,101.0,101.03,34721.0,97.0413,97.0509,96.8591,96.8879,34721.0
2023-01-17 14:15:00,101.03,101.03,100.86,100.93,45920.0,96.8879,96.8879,96.7249,96.792,45920.0
2023-01-17 14:20:00,100.94,100.94,100.84,100.9,21228.0,96.8016,96.8016,96.7057,96.7632,21228.0
2023-01-17 14:25:00,100.9,100.93,100.88,100.92,22415.0,96.7632,96.792,96.744,96.7824,22415.0
2023-01-17 14:30:00,100.93,101.04,100.93,101.03,9860.0,96.792,96.8975,96.792,96.8879,9860.0
2023-01-17 14:35:00,101.05,101.1,101.04,101.07,29586.0,96.9071,96.955,96.8975,96.9262,29586.0
2023-01-17 14:40:00,101.07,101.09,101.03,101.06,47310.0,96.9262,96.9454,96.8879,96.9167,47310.0
2023-01-17 14:45:00,101.06,101.07,101.02,101.06,28463.0,96.9167,96.9262,96.8783,96.9167,28463.0
2023-01-17 14:50:00,101.06,101.07,100.98,101.01,62859.0,96.9167,96.9262,96.8399,96.8687,62859.0
2023-01-17 14:55:00,101.01,101.01,100.92,100.97,37007.0,96.8687,96.8687,96.7824,96.8303,37007.0
2023-01-17 15:00:00,100.97,101.12,100.96,101.11,20274.0,96.8303,96.9742,96.8208,96.9646,20274.0
2023-01-17 15:05:00,101.1,101.11,101.04,101.04,15018.0,96.955,96.9646,96.8975,96.8975,15018.0
2023-01-17 15:10:00,101.04,101.05,100.96,101.01,25681.0,96.8975,96.9071,96.8208,96.8687,25681.0
2023-01-17 15:15:00,101.01,101.1,101.0,101.07,24816.0,96.8687,96.955,96.8591,96.9262,24816.0
2023-01-17 15:20:00,101.05,101.11,100.98,101.11,37709.0,96.9071,96.9646,96.8399,96.9646,37709.0
2023-01-17 15:25:00,101.11,101.13,101.04,101.06,12255.0,96.9646,96.9838,96.8975,96.9167,12255.0
2023-01-17 15:30:00,101.05,101.15,101.04,101.13,22022.0,96.9071,97.003,96.8975,96.9838,22022.0
2023-01-17 15:35:00,101.13,101.17,101.07,101.15,18183.0,96.9838,97.0221,96.9262,97.003,18183.0
2023-01-17 15:40:00,101.13,101.13,101.05,101.06,201041.0,96.9838,96.9838,96.9071,96.9167,201041.0
2023-01-17 15:45:00,101.05,101.06,100.97,101.01,17274.0,96.9071,96.9167,96.8303,96.8687,17274.0
2023-01-17 15:50:00,101.01,101.09,100.97,101.01,52536.0,96.8687,96.9454,96.8303,96.8687,52536.0
2023-01-17 15:55:00,101.02,101.09,101.0,101.07,130991.0,96.8783,96.9454,96.8591,96.9262,130991.0
2023-01-18 09:30:00,101.41,101.62,101.3,101.49,91718.0,97.2523,97.4537,97.1468,97.329,91718.0
2023-01-18 09:35:00,101.49,101.49,101.19,101.34,43248.0,97.329,97.329,97.0413,97.1852,43248.0
2023-01-18 09:40:00,101.37,101.7,101.37,101.52,41884.0,97.2139,97.5304,97.2139,97.3578,41884.0
2023-01-18 09:45:00,101.55,101.6,101.41,101.54,24278.0,97.3866,97.4345,97.2523,97.377,24278.0
2023-01-18 09:50:00,101.53,101.67,101.52,101.62,24640.0,97.3674,97.5016,97.3578,97.4537,24640.0
2023-01-18 09:55:00,101.62,101.75,101.61,101.75,13808.0,97.4537,97.5784,97.4441,97.5784,13808.0
2023-01-18 10:00:00,101.74,101.95,101.74,101.8,33423.0,97.5688,97.7702,97.5688,97.6263,33423.0
2023-01-18 10:05:00,101.82,101.93,101.82,101.83,22478.0,97.6455,97.751,97.6455,97.6551,22478.0
2023-01-18 10:10:00,101.79,101.9,101.78,101.86,22136.0,97.6167,97.7222,97.6071,97.6839,22136.0
2023-01-18 10:15:00,101.88,101.99,101.72,101.79,38032.0,97.703,97.8085,97.5496,97.6167,38032.0
2023-01-18 10:20:00,101.83,102.09,101.82,102.01,28514.0,97.6551,97.9044,97.6455,97.8277,28514.0
2023-01-18 10:25:00,102.02,102.05,101.92,102.0,13138.0,97.8373,97.8661,97.7414,97.8181,13138.0
2023-01-18 10:30:00,102.02,102.04,101.74,101.76,36501.0,97.8373,97.8565,97.5688,97.588,36501.0
2023-01-18 10:35:00,101.76,101.76,101.46,101.46,18538.0,97.588,97.588,97.3003,97.3003,18538.0
2023-01-18 10:40:00,101.47,101.56,101.32,101.38,21462.0,97.3098,97.3962,97.166,97.2235,21462.0
2023-01-18 10:45:00,101.4,101.47,101.36,101.41,21569.0,97.2427,97.3098,97.2044,97.2523,21569.0
2023-01-18 10:50:00,101.36,101.45,101.15,101.15,26357.0,97.2044,97.2907,97.003,97.003,26357.0
2023-01-18 10:55:00,101.14,101.23,101.03,101.22,66481.0,96.9934,97.0797,96.8879,97.0701,66481.0
2023-01-18 11:00:00,101.23,101.3,101.12,101.13,23671.0,97.0797,97.1468,96.9742,96.9838,23671.0
2023-01-18 11:05:00,101.1,101.1,100.84,100.94,28762.0,96.955,96.955,96.7057,96.8016,28762.0
2023-01-18 11:10:00,100.94,100.95,100.81,100.9,10985.0,96.8016,96.8112,96.6769,96.7632,10985.0
2023-01-18 11:15:00,100.89,100.9,100.72,100.75,28497.0,96.7536,96.7632,96.5906,96.6194,28497.0
2023-01-18 11:20:00,100.74,100.74,100.52,100.59,17604.0,96.6098,96.6098,96.3988,96.4659,17604.0
2023-01-18 11:25:00,100.59,100.73,100.5,100.64,42119.0,96.4659,96.6002,96.3796,96.5139,42119.0
2023-01-18 11:30:00,100.63,100.64,100.48,100.55,41809.0,96.5043,96.5139,96.3604,96.4276,41809.0
2023-01-18 11:35:00,100.57,100.6,100.41,100.42,43902.0,96.4467,96.4755,96.2933,96.3029,43902.0
2023-01-18 11:40:00,100.41,100.44,100.22,100.28,19017.0,96.2933,96.3221,96.1111,96.1686,19017.0
2023-01-18 11:45:00,100.28,100.36,100.19,100.35,19139.0,96.1686,96.2454,96.0823,96.2358,19139.0
2023-01-18 11:50:00,100.33,100.33,100.11,100.18,37386.0,96.2166,96.2166,96.0056,96.0727,37386.0
2023-01-18 11:55:00,100.21,100.33,100.15,100.29,14655.0,96.1015,96.2166,96.044,96.1782,14655.0
2023-01-18 12:00:00,100.33,100.38,100.28,100.28,12410.0,96.2166,96.2645,96.1686,96.1686,12410.0
2023-01-18 12:05:00,100.28,100.36,100.23,100.31,33070.0,96.1686,96.2454,96.1207,96.1974,33070.0
2023-01-18 12:10:00,100.3,100.42,100.25,100.42,18657.0,96.1878,96.3029,96.1399,96.3029,18657.0
2023-01-18 12:15:00,100.4,100.4,100.22,100.23,28215.0,96.2837,96.2837,96.1111,96.1207,28215.0
2023-01-18 12:20:00,100.23,100.26,100.13,100.14,25927.0,96.1207,96.1495,96.0248,96.0344,25927.0
2023-01-18 12:25:00,100.13,100.16,99.99,100.03,33331.0,96.0248,96.0536,95.8905,95.9289,33331.0
2023-01-18 12:30:00,100.02,100.05,99.92,99.98,12408.0,95.9193,95.9481,95.8234,95.8809,12408.0
2023-01-18 12:35:00,99.98,100.12,99.97,100.05,16397.0,95.8809,96.0152,95.8713,95.9481,16397.0
2023-01-18 12:40:00,100.02,100.06,99.98,100.0,20498.0,95.9193,95.9577,95.8809,95.9001,20498.0
2023-01-18 12:45:00,99.97,100.04,99.95,100.04,8460.0,95.8713,95.9385,95.8522,95.9385,8460.0
2023-01-18 12:50:00,100.03,100.07,99.88,99.89,14689.0,95.9289,95.9672,95.785,95.7946,14689.0
2023-01-18 12:55:00,99.88,99.93,99.84,99.87,7660.0,95.785,95.833,95.7467,95.7754,7660.0
2023-01-18 13:00:00,99.87,99.95,99.77,99.78,34220.0,95.7754,95.8522,95.6795,95.6891,34220.0
2023-01-18 13:05:00,99.79,99.82,99.66,99.68,22259.0,95.6987,95.7275,95.5741,95.5932,22259.0
2023-01-18 13:10:00,99.67,99.69,99.55,99.62,72261.0,95.5836,95.6028,95.4686,95.5357,72261.0
2023-01-18 13:15:00,99.63,99.65,99.54,99.64,304534.0,95.5453,95.5645,95.459,95.5549,304534.0
2023-01-18 13:20:00,99.64,99.73,99.61,99.67,8768.0,95.5549,95.6412,95.5261,95.5836,8768.0
2023-01-18 13:25:00,99.67,100.09,99.66,100.09,17645.0,95.5836,95.9864,95.5741,95.9864,17645.0
2023-01-18 13:30:00,100.09,100.22,100.04,100.05,39097.0,95.9864,96.1111,95.9385,95.9481,39097.0
2023-01-18 13:35:00,100.06,100.25,100.05,100.23,22514.0,95.9577,96.1399,95.9481,96.1207,22514.0
2023-01-18 13:40:00,100.22,100.37,100.21,100.36,21006.0,96.1111,96.2549,96.1015,96.2454,21006.0
2023-01-18 13:45:00,100.36,100.45,100.33,100.39,14060.0,96.2454,96.3317,96.2166,96.2741,14060.0
2023-01-18 13:50:00,100.39,100.43,100.23,100.25,29687.0,96.2741,96.3125,96.1207,96.1399,29687.0
2023-01-18 13:55:00,100.23,100.24,100.04,100.05,13616.0,96.1207,96.1303,95.9385,95.9481,13616.0
2023-01-18 14:00:00,100.07,100.09,99.94,100.0,14589.0,95.9672,95.9864,95.8426,95.9001,14589.0
2023-01-18 14:05:00,100.01,100.01,99.85,99.91,20680.0,95.9097,95.9097,95.7563,95.8138,20680.0
2023-01-18 14:10:00,99.89,99.98,99.85,99.88,27594.0,95.7946,95.8809,95.7563,95.785,27594.0
2023-01-18 14:15:00,99.87,99.87,99.74,99.75,13393.0,95.7754,95.7754,95.6508,95.6604,13393.0
2023-01-18 14:20:00,99.77,99.89,99.77,99.86,25539.0,95.6795,95.7946,95.6795,95.7659,25539.0
2023-01-18 14:25:00,99.85,99.96,99.82,99.94,15180.0,95.7563,95.8618,95.7275,95.8426,15180.0
2023-01-18 14:30:00,99.94,99.99,99.92,99.95,25752.0,95.8426,95.8905,95.8234,95.8522,25752.0
2023-01-18 14:35:00,99.94,99.94,99.87,99.9,42079.0,95.8426,95.8426,95.7754,95.8042,42079.0
2023-01-18 14:40:00,99.87,99.93,99.85,99.92,49346.0,95.7754,95.833,95.7563,95.8234,49346.0
2023-01-18 14:45:00,99.91,99.94,99.84,99.86,22899.0,95.8138,95.8426,95.7467,95.7659,22899.0
2023-01-18 14:50:00,99.83,99.85,99.79,99.81,23584.0,95.7371,95.7563,95.6987,95.7179,23584.0
2023-01-18 14:55:00,99.8,99.8,99.7,99.72,20129.0,95.7083,95.7083,95.6124,95.6316,20129.0
2023-01-18 15:00:00,99.73,99.73,99.62,99.64,38380.0,95.6412,95.6412,95.5357,95.5549,38380.0
2023-01-18 15:05:00,99.64,99.71,99.57,99.69,35240.0,95.5549,95.622,95.4877,95.6028,35240.0
2023-01-18 15:10:00,99.69,99.83,99.69,99.73,23326.0,95.6028,95.7371,95.6028,95.6412,23326.0
2023-01-18 15:15:00,99.75,99.8,99.65,99.69,31665.0,95.6604,95.7083,95.5645,95.6028,31665.0
2023-01-18 15:20:00,99.68,99.76,99.68,99.7,22001.0,95.5932,95.67,95.5932,95.6124,22001.0
2023-01-18 15:25:00,99.7,99.76,99.67,99.68,26584.0,95.6124,95.67,95.5836,95.5932,26584.0
2023-01-18 15:30:00,99.69,99.7,99.52,99.57,40879.0,95.6028,95.6124,95.4398,95.4877,40879.0
2023-01-18 15:35:00,99.55,99.61,99.48,99.49,37831.0,95.4686,95.5261,95.4014,95.411,37831.0
2023-01-18 15:40:00,99.5,99.5,99.38,99.44,71822.0,95.4206,95.4206,95.3055,95.3631,71822.0
2023-01-18 15:45:00,99.44,99.52,99.41,99.44,32017.0,95.3631,95.4398,95.3343,95.3631,32017.0
2023-01-18 15:50:00,99.43,99.57,99.41,99.52,58418.0,95.3535,95.4877,95.3343,95.4398,58418.0
2023-01-18 15:55:00,99.53,99.53,99.4,99.45,79383.0,95.4494,95.4494,95.3247,95.3727,79383.0
2023-01-19 09:30:00,98.79,99.13,98.76,98.89,123906.0,94.7397,95.0658,94.711,94.8356,123906.0
2023-01-19 09:35:00,98.89,98.9,98.6,98.8,46757.0,94.8356,94.8452,94.5575,94.7493,46757.0
2023-01-19 09:40:00,98.83,98.94,98.55,98.61,46323.0,94.7781,94.8836,94.5096,94.5671,46323.0
2023-01-19 09:45:00,98.61,98.67,98.45,98.5,22447.0,94.5671,94.6246,94.4137,94.4616,22447.0
2023-01-19 09:50:00,98.48,98.64,98.37,98.37,14796.0,94.4424,94.5959,94.3369,94.3369,14796.0
2023-01-19 09:55:00,98.37,98.75,98.37,98.54,21505.0,94.3369,94.7014,94.3369,94.5,21505.0
2023-01-19 10:00:00,98.54,98.72,98.48,98.56,20299.0,94.5,94.6726,94.4424,94.5192,20299.0
2023-01-19 10:05:00,98.6,98.74,98.6,98.67,26224.0,94.5575,94.6918,94.5575,94.6246,26224.0
2023-01-19 10:10:00,98.64,98.68,98.24,98.33,21538.0,94.5959,94.6342,94.2123,94.2986,21538.0
2023-01-19 10:15:00,98.34,98.71,98.29,98.62,35083.0,94.3082,94.663,94.2602,94.5767,35083.0
2023-01-19 10:20:00,98.64,98.64,98.34,98.35,13117.0,94.5959,94.5959,94.3082,94.3178,13117.0
2023-01-19 10:25:00,98.34,98.48,98.31,98.39,14101.0,94.3082,94.4424,94.2794,94.3561,14101.0
2023-01-19 10:30:00,98.37,98.44,98.3,98.42,5619.0,94.3369,94.4041,94.2698,94.3849,5619.0
2023-01-19 10:35:00,98.44,98.44,98.28,98.3,16239.0,94.4041,94.4041,94.2506,94.2698,16239.0
2023-01-19 10:40:00,98.35,98.38,98.2,98.2,9994.0,94.3178,94.3465,94.1739,94.1739,9994.0
2023-01-19 10:45:00,98.2,98.2,98.07,98.11,10233.0,94.1739,94.1739,94.0492,94.0876,10233.0
2023-01-19 10:50:00,98.11,98.11,97.95,97.96,16498.0,94.0876,94.0876,93.9342,93.9438,16498.0
2023-01-19 10:55:00,97.94,98.03,97.89,98.03,12443.0,93.9246,94.0109,93.8766,94.0109,12443.0
2023-01-19 11:00:00,98.04,98.17,98.01,98.11,66890.0,94.0205,94.1451,93.9917,94.0876,66890.0
2023-01-19 11:05:00,98.12,98.27,98.06,98.26,22655.0,94.0972,94.241,94.0397,94.2315,22655.0
2023-01-19 11:10:00,98.25,98.42,98.22,98.22,18974.0,94.2219,94.3849,94.1931,94.1931,18974.0
2023-01-19 11:15:00,98.24,98.26,98.1,98.12,39232.0,94.2123,94.2315,94.078,94.0972,39232.0
2023-01-19 11:20:00,98.11,98.14,98.07,98.1,8955.0,94.0876,94.1164,94.0492,94.078,8955.0
2023-01-19 11:25:00,98.1,98.13,98.02,98.03,25930.0,94.078,94.1068,94.0013,94.0109,25930.0
2023-01-19 11:30:00,98.06,98.16,98.05,98.07,421981.0,94.0397,94.1356,94.0301,94.0492,421981.0
2023-01-19 11:35:00,98.07,98.15,98.04,98.13,31733.0,94.0492,94.126,94.0205,94.1068,31733.0
2023-01-19 11:40:00,98.16,98.19,98.01,98.04,55730.0,94.1356,94.1643,93.9917,94.0205,55730.0
2023-01-19 11:45:00,98.06,98.11,97.97,98.11,59063.0,94.0397,94.0876,93.9533,94.0876,59063.0
2023-01-19 11:50:00,98.08,98.19,98.06,98.16,25286.0,94.0588,94.1643,94.0397,94.1356,25286.0
2023-01-19 11:55:00,98.15,98.2,98.13,98.2,12073.0,94.126,94.1739,94.1068,94.1739,12073.0
2023-01-19 12:00:00,98.2,98.46,98.19,98.4,25126.0,94.1739,94.4233,94.1643,94.3657,25126.0
2023-01-19 12:05:00,98.39,98.44,98.27,98.33,44868.0,94.3561,94.4041,94.241,94.2986,44868.0
2023-01-19 12:10:00,98.34,98.5,98.33,98.49,10863.0,94.3082,94.4616,94.2986,94.452,10863.0
2023-01-19 12:15:00,98.48,98.62,98.48,98.57,17760.0,94.4424,94.5767,94.4424,94.5287,17760.0
2023-01-19 12:20:00,98.58,98.58,98.4,98.42,12626.0,94.5383,94.5383,94.3657,94.3849,12626.0
2023-01-19 12:25:00,98.42,98.43,98.37,98.42,15579.0,94.3849,94.3945,94.3369,94.3849,15579.0
2023-01-19 12:30:00,98.41,98.42,98.34,98.39,5088.0,94.3753,94.3849,94.3082,94.3561,5088.0
2023-01-19 12:35:00,98.39,98.44,98.34,98.37,9163.0,94.3561,94.4041,94.3082,94.3369,9163.0
2023-01-19 12:40:00,98.37,98.4,98.31,98.31,23827.0,94.3369,94.3657,94.2794,94.2794,23827.0
2023-01-19 12:45:00,98.31,98.43,98.3,98.31,13996.0,94.2794,94.3945,94.2698,94.2794,13996.0
2023-01-19 12:50:00,98.34,98.36,98.27,98.31,26277.0,94.3082,94.3274,94.241,94.2794,26277.0
2023-01-19 12:55:00,98.29,98.43,98.28,98.43,23007.0,94.2602,94.3945,94.2506,94.3945,23007.0
2023-01-19 13:00:00,98.44,98.63,98.41,98.58,568665.0,94.4041,94.5863,94.3753,94.5383,568665.0
2023-01-19 13:05:00,98.55,98.57,98.39,98.48,24815.0,94.5096,94.5287,94.3561,94.4424,24815.0
2023-01-19 13:10:00,98.49,98.5,98.4,98.5,13752.0,94.452,94.4616,94.3657,94.4616,13752.0
2023-01-19 13:15:00,98.45,98.54,98.38,98.51,14440.0,94.4137,94.5,94.3465,94.4712,14440.0
2023-01-19 13:20:00,98.51,98.6,98.48,98.51,134024.0,94.4712,94.5575,94.4424,94.4712,134024.0
2023-01-19 13:25:00,98.49,98.52,98.39,98.51,14751.0,94.452,94.4808,94.3561,94.4712,14751.0
2023-01-19 13:30:00,98.52,98.71,98.52,98.71,10828.0,94.4808,94.663,94.4808,94.663,10828.0
2023-01-19 13:35:00,98.72,98.95,98.7,98.92,36221.0,94.6726,94.8932,94.6534,94.8644,36221.0
2023-01-19 13:40:00,99.0,99.05,98.82,98.83,21979.0,94.9411,94.9891,94.7685,94.7781,21979.0
2023-01-19 13:45:00,98.85,98.88,98.79,98.79,22315.0,94.7973,94.826,94.7397,94.7397,22315.0
2023-01-19 13:50:00,98.78,98.79,98.68,98.71,15092.0,94.7301,94.7397,94.6342,94.663,15092.0
2023-01-19 13:55:00,98.7,98.79,98.69,98.77,9797.0,94.6534,94.7397,94.6438,94.7205,9797.0
2023-01-19 14:00:00,98.78,98.81,98.69,98.75,9601.0,94.7301,94.7589,94.6438,94.7014,9601.0
2023-01-19 14:05:00,98.73,98.74,98.61,98.68,19429.0,94.6822,94.6918,94.5671,94.6342,19429.0
2023-01-19 14:10:00,98.69,98.8,98.65,98.78,22442.0,94.6438,94.7493,94.6055,94.7301,22442.0
2023-01-19 14:15:00,98.78,98.83,98.67,98.78,53892.0,94.7301,94.7781,94.6246,94.7301,53892.0
2023-01-19 14:20:00,98.78,99.06,98.77,99.04,26979.0,94.7301,94.9987,94.7205,94.9795,26979.0
2023-01-19 14:25:00,99.04,99.04,98.94,98.97,84997.0,94.9795,94.9795,94.8836,94.9123,84997.0
2023-01-19 14:30:00,98.96,99.04,98.89,99.02,17563.0,94.9028,94.9795,94.8356,94.9603,17563.0
2023-01-19 14:35:00,99.02,99.08,98.99,99.0,33003.0,94.9603,95.0178,94.9315,94.9411,33003.0
2023-01-19 14:40:00,99.0,99.05,98.96,98.98,15097.0,94.9411,94.9891,94.9028,94.9219,15097.0
2023-01-19 14:45:00,99.0,99.02,98.89,98.92,11373.0,94.9411,94.9603,94.8356,94.8644,11373.0
2023-01-19 14:50:00,98.91,98.92,98.79,98.79,16862.0,94.8548,94.8644,94.7397,94.7397,16862.0
2023-01-19 14:55:00,98.81,98.94,98.81,98.86,12636.0,94.7589,94.8836,94.7589,94.8069,12636.0
2023-01-19 15:00:00,98.85,98.96,98.85,98.91,27759.0,94.7973,94.9028,94.7973,94.8548,27759.0
2023-01-19 15:05:00,98.89,98.9,98.62,98.63,20473.0,94.8356,94.8452,94.5767,94.5863,20473.0
2023-01-19 15:10:00,98.64,98.78,98.62,98.78,52686.0,94.5959,94.7301,94.5767,94.7301,52686.0
2023-01-19 15:15:00,98.77,98.84,98.69,98.78,50156.0,94.7205,94.7877,94.6438,94.7301,50156.0
2023-01-19 15:20:00,98.78,98.78,98.63,98.67,26310.0,94.7301,94.7301,94.5863,94.6246,26310.0
2023-01-19 15:25:00,98.66,98.74,98.64,98.69,22648.0,94.6151,94.6918,94.5959,94.6438,22648.0
2023-01-19 15:30:00,98.68,98.69,98.52,98.58,35877.0,94.6342,94.6438,94.4808,94.5383,35877.0
2023-01-19 15:35:00,98.62,98.74,98.56,98.72,26024.0,94.5767,94.6918,94.5192,94.6726,26024.0
2023-01-19 15:40:00,98.69,98.73,98.65,98.67,29552.0,94.6438,94.6822,94.6055,94.6246,29552.0
2023-01-19 15:45:00,98.68,98.74,98.65,98.71,21447.0,94.6342,94.6918,94.6055,94.663,21447.0
2023-01-19 15:50:00,98.7,98.73,98.58,98.67,53936.0,94.6534,94.6822,94.5383,94.6246,53936.0
2023-01-19 15:55:00,98.65,98.66,98.54,98.59,92192.0,94.6055,94.6151,94.5,94.5479,92192.0
2023-01-20 09:30:00,99.08,99.32,98.27,98.49,147590.0,95.0178,95.248,94.241,94.452,147590.0
2023-01-20 09:35:00,98.48,98.64,98.18,98.4,27868.0,94.4424,94.5959,94.1547,94.3657,27868.0
2023-01-20 09:40:00,98.39,98.64,98.34,98.61,50273.0,94.3561,94.5959,94.3082,94.5671,50273.0
2023-01-20 09:45:00,98.61,98.85,98.53,98.8,32394.0,94.5671,94.7973,94.4904,94.7493,32394.0
2023-01-20 09:50:00,98.81,99.03,98.79,98.96,19466.0,94.7589,94.9699,94.7397,94.9028,19466.0
2023-01-20 09:55:00,98.97,99.25,98.94,99.18,18604.0,94.9123,95.1809,94.8836,95.1137,18604.0
2023-01-20 10:00:00,99.19,99.27,99.11,99.26,27486.0,95.1233,95.2,95.0466,95.1905,27486.0
2023-01-20 10:05:00,99.26,99.47,99.26,99.35,14818.0,95.1905,95.3918,95.1905,95.2768,14818.0
2023-01-20 10:10:00,99.35,99.37,99.27,99.29,28559.0,95.2768,95.2959,95.2,95.2192,28559.0
2023-01-20 10:15:00,99.3,99.3,99.1,99.16,16030.0,95.2288,95.2288,95.037,95.0946,16030.0
2023-01-20 10:20:00,99.19,99.34,99.13,99.3,13443.0,95.1233,95.2672,95.0658,95.2288,13443.0
2023-01-20 10:25:00,99.32,99.5,99.29,99.49,14837.0,95.248,95.4206,95.2192,95.411,14837.0
2023-01-20 10:30:00,99.49,99.55,99.43,99.45,10913.0,95.411,95.4686,95.3535,95.3727,10913.0
2023-01-20 10:35:00,99.46,99.47,99.24,99.27,19020.0,95.3823,95.3918,95.1713,95.2,19020.0
2023-01-20 10:40:00,99.29,99.29,99.19,99.27,24229.0,95.2192,95.2192,95.1233,95.2,24229.0
2023-01-20 10:45:00,99.25,99.34,99.2,99.22,14957.0,95.1809,95.2672,95.1329,95.1521,14957.0
2023-01-20 10:50:00,99.24,99.25,99.09,99.14,10468.0,95.1713,95.1809,95.0274,95.0754,10468.0
2023-01-20 10:55:00,99.15,99.25,99.09,99.09,13715.0,95.085,95.1809,95.0274,95.0274,13715.0
2023-01-20 11:00:00,99.12,99.36,99.11,99.36,21599.0,95.0562,95.2864,95.0466,95.2864,21599.0
2023-01-20 11:05:00,99.36,99.41,99.33,99.36,11010.0,95.2864,95.3343,95.2576,95.2864,11010.0
2023-01-20 11:10:00,99.39,99.47,99.35,99.43,11650.0,95.3151,95.3918,95.2768,95.3535,11650.0
2023-01-20 11:15:00,99.44,99.47,99.37,99.39,8188.0,95.3631,95.3918,95.2959,95.3151,8188.0
2023-01-20 11:20:00,99.44,99.49,99.31,99.47,19779.0,95.3631,95.411,95.2384,95.3918,19779.0
2023-01-20 11:25:00,99.45,99.51,99.41,99.49,7951.0,95.3727,95.4302,95.3343,95.411,7951.0
2023-01-20 11:30:00,99.52,99.52,99.37,99.38,10003.0,95.4398,95.4398,95.2959,95.3055,10003.0
2023-01-20 11:35:00,99.4,99.4,99.19,99.22,43165.0,95.3247,95.3247,95.1233,95.1521,43165.0
2023-01-20 11:40:00,99.2,99.29,99.18,99.28,9261.0,95.1329,95.2192,95.1137,95.2096,9261.0
2023-01-20 11:45:00,99.29,99.54,99.29,99.54,12979.0,95.2192,95.459,95.2192,95.459,12979.0
2023-01-20 11:50:00,99.52,99.52,99.39,99.39,11107.0,95.4398,95.4398,95.3151,95.3151,11107.0
2023-01-20 11:55:00,99.38,99.45,99.33,99.39,16993.0,95.3055,95.3727,95.2576,95.3151,16993.0
2023-01-20 12:00:00,99.41,99.48,99.38,99.48,6111.0,95.3343,95.4014,95.3055,95.4014,6111.0
2023-01-20 12:05:00,99.46,99.46,99.36,99.37,12609.0,95.3823,95.3823,95.2864,95.2959,12609.0
2023-01-20 12:10:00,99.36,99.41,99.32,99.41,3308.0,95.2864,95.3343,95.248,95.3343,3308.0
2023-01-20 12:15:00,99.38,99.44,99.33,99.36,14261.0,95.3055,95.3631,95.2576,95.2864,14261.0
2023-01-20 12:20:00,99.36,99.44,99.31,99.41,17432.0,95.2864,95.3631,95.2384,95.3343,17432.0
2023-01-20 12:25:00,99.41,99.47,99.38,99.41,23142.0,95.3343,95.3918,95.3055,95.3343,23142.0
2023-01-20 12:30:00,99.42,99.44,99.3,99.32,11368.0,95.3439,95.3631,95.2288,95.248,11368.0
2023-01-20 12:35:00,99.33,99.34,99.28,99.34,15828.0,95.2576,95.2672,95.2096,95.2672,15828.0
2023-01-20 12:40:00,99.33,99.36,99.3,99.32,9103.0,95.2576,95.2864,95.2288,95.248,9103.0
2023-01-20 12:45:00,99.31,99.32,99.23,99.27,14648.0,95.2384,95.248,95.1617,95.2,14648.0
2023-01-20 12:50:00,99.27,99.35,99.26,99.31,7697.0,95.2,95.2768,95.1905,95.2384,7697.0
2023-01-20 12:55:00,99.32,99.33,99.2,99.21,45222.0,95.248,95.2576,95.1329,95.1425,45222.0
2023-01-20 13:00:00,99.21,99.33,99.18,99.27,31611.0,95.1425,95.2576,95.1137,95.2,31611.0
2023-01-20 13:05:00,99.24,99.28,99.2,99.21,8314.0,95.1713,95.2096,95.1329,95.1425,8314.0
2023-01-20 13:10:00,99.18,99.21,99.01,99.18,9207.0,95.1137,95.1425,94.9507,95.1137,9207.0
2023-01-20 13:15:00,99.21,99.21,99.0,99.0,13466.0,95.1425,95.1425,94.9411,94.9411,13466.0
2023-01-20 13:20:00,98.96,99.06,98.93,99.05,31795.0,94.9028,94.9987,94.874,94.9891,31795.0
2023-01-20 13:25:00,99.06,99.09,98.99,99.04,20085.0,94.9987,95.0274,94.9315,94.9795,20085.0
2023-01-20 13:30:00,99.04,99.18,99.04,99.15,14866.0,94.9795,95.1137,94.9795,95.085,14866.0
2023-01-20 13:35:00,99.17,99.42,99.17,99.37,34976.0,95.1041,95.3439,95.1041,95.2959,34976.0
2023-01-20 13:40:00,99.39,99.41,99.29,99.3,15316.0,95.3151,95.3343,95.2192,95.2288,15316.0
2023-01-20 13:45:00,99.32,99.41,99.26,99.4,27679.0,95.248,95.3343,95.1905,95.3247,27679.0
2023-01-20 13:50:00,99.43,99.5,99.38,99.41,32114.0,95.3535,95.4206,95.3055,95.3343,32114.0
2023-01-20 13:55:00,99.42,99.47,99.38,99.46,18760.0,95.3439,95.3918,95.3055,95.3823,18760.0
2023-01-20 14:00:00,99.46,99.48,99.41,99.45,20549.0,95.3823,95.4014,95.3343,95.3727,20549.0
2023-01-20 14:05:00,99.46,99.49,99.42,99.47,17737.0,95.3823,95.411,95.3439,95.3918,17737.0
2023-01-20 14:10:00,99.45,99.53,99.45,99.5,14312.0,95.3727,95.4494,95.3727,95.4206,14312.0
2023-01-20 14:15:00,99.49,99.53,99.47,99.49,14447.0,95.411,95.4494,95.3918,95.411,14447.0
2023-01-20 14:20:00,99.46,99.55,99.45,99.52,19838.0,95.3823,95.4686,95.3727,95.4398,19838.0
2023-01-20 14:25:00,99.53,99.55,99.5,99.54,23914.0,95.4494,95.4686,95.4206,95.459,23914.0
2023-01-20 14:30:00,99.55,99.61,99.55,99.57,41683.0,95.4686,95.5261,95.4686,95.4877,41683.0
2023-01-20 14:35:00,99.57,99.6,99.54,99.59,28695.0,95.4877,95.5165,95.459,95.5069,28695.0
2023-01-20 14:40:00,99.6,99.61,99.57,99.58,28487.0,95.5165,95.5261,95.4877,95.4973,28487.0
2023-01-20 14:45:00,99.59,99.6,99.53,99.57,14094.0,95.5069,95.5165,95.4494,95.4877,14094.0
2023-01-20 14:50:00,99.58,99.58,99.51,99.55,109806.0,95.4973,95.4973,95.4302,95.4686,109806.0
2023-01-20 14:55:00,99.55,99.74,99.53,99.73,15917.0,95.4686,95.6508,95.4494,95.6412,15917.0
2023-01-20 15:00:00,99.75,99.87,99.75,99.87,14785.0,95.6604,95.7754,95.6604,95.7754,14785.0
2023-01-20 15:05:00,99.84,99.89,99.84,99.86,27723.0,95.7467,95.7946,95.7467,95.7659,27723.0
2023-01-20 15:10:00,99.85,99.97,99.83,99.94,15459.0,95.7563,95.8713,95.7371,95.8426,15459.0
2023-01-20 15:15:00,99.94,99.98,99.93,99.95,25532.0,95.8426,95.8809,95.833,95.8522,25532.0
2023-01-20 15:20:00,99.96,99.97,99.8,99.86,15784.0,95.8618,95.8713,95.7083,95.7659,15784.0
2023-01-20 15:25:00,99.86,99.89,99.84,99.86,27672.0,95.7659,95.7946,95.7467,95.7659,27672.0
2023-01-20 15:30:00,99.86,99.88,99.79,99.79,27861.0,95.7659,95.785,95.6987,95.6987,27861.0
2023-01-20 15:35:00,99.79,99.83,99.75,99.83,27721.0,95.6987,95.7371,95.6604,95.7371,27721.0
2023-01-20 15:40:00,99.84,99.85,99.78,99.81,18557.0,95.7467,95.7563,95.6891,95.7179,18557.0
2023-01-20 15:45:00,99.78,99.88,99.75,99.88,36139.0,95.6891,95.785,95.6604,95.785,36139.0
2023-01-20 15:50:00,99.88,100.05,99.86,100.04,31233.0,95.785,95.9481,95.7659,95.9385,31233.0
2023-01-20 15:55:00,100.04,100.13,100.0,100.1,73518.0,95.9385,96.0248,95.9001,95.996,73518.0
2023-01-23 09:30:00,100.31,100.44,100.03,100.06,105149.0,96.1974,96.3221,95.9289,95.9577,105149.0
2023-01-23 09:35:00,100.02,100.2,99.94,100.02,44493.0,95.9193,96.0919,95.8426,95.9193,44493.0
2023-01-23 09:40:00,100.06,100.27,100.06,100.27,28618.0,95.9577,96.159,95.9577,96.159,28618.0
2023-01-23 09:45:00,100.27,100.52,100.27,100.42,29817.0,96.159,96.3988,96.159,96.3029,29817.0
2023-01-23 09:50:00,100.43,100.49,100.37,100.43,15004.0,96.3125,96.37,96.2549,96.3125,15004.0
2023-01-23 09:55:00,100.43,100.53,100.35,100.43,16766.0,96.3125,96.4084,96.2358,96.3125,16766.0
2023-01-23 10:00:00,100.43,100.62,100.43,100.47,23267.0,96.3125,96.4947,96.3125,96.3508,23267.0
2023-01-23 10:05:00,100.47,100.55,100.42,100.55,16521.0,96.3508,96.4276,96.3029,96.4276,16521.0
2023-01-23 10:10:00,100.53,100.76,100.53,100.74,42850.0,96.4084,96.629,96.4084,96.6098,42850.0
2023-01-23 10:15:00,100.73,100.74,100.66,100.7,18095.0,96.6002,96.6098,96.5331,96.5714,18095.0
2023-01-23 10:20:00,100.7,100.76,100.64,100.73,26186.0,96.5714,96.629,96.5139,96.6002,26186.0
2023-01-23 10:25:00,100.74,100.76,100.66,100.72,26061.0,96.6098,96.629,96.5331,96.5906,26061.0
2023-01-23 10:30:00,100.73,100.8,100.73,100.79,10225.0,96.6002,96.6673,96.6002,96.6577,10225.0
2023-01-23 10:35:00,100.78,100.83,100.76,100.8,15783.0,96.6481,96.6961,96.629,96.6673,15783.0
2023-01-23 10:40:00,100.82,100.88,100.78,100.78,21917.0,96.6865,96.744,96.6481,96.6481,21917.0
2023-01-23 10:45:00,100.82,100.97,100.79,100.96,28750.0,96.6865,96.8303,96.6577,96.8208,28750.0
2023-01-23 10:50:00,100.94,100.97,100.87,100.9,363668.0,96.8016,96.8303,96.7344,96.7632,363668.0
2023-01-23 10:55:00,100.9,100.98,100.88,100.94,36055.0,96.7632,96.8399,96.744,96.8016,36055.0
2023-01-23 11:00:00,100.96,101.13,100.91,101.09,40042.0,96.8208,96.9838,96.7728,96.9454,40042.0
2023-01-23 11:05:00,101.09,101.18,101.04,101.16,31348.0,96.9454,97.0317,96.8975,97.0126,31348.0
2023-01-23 11:10:00,101.16,101.19,101.09,101.12,17963.0,97.0126,97.0413,96.9454,96.9742,17963.0
2023-01-23 11:15:00,101.13,101.21,101.1,101.2,24508.0,96.9838,97.0605,96.955,97.0509,24508.0
2023-01-23 11:20:00,101.21,101.26,101.17,101.19,27901.0,97.0605,97.1085,97.0221,97.0413,27901.0
2023-01-23 11:25:00,101.13,101.13,100.99,101.0,23683.0,96.9838,96.9838,96.8495,96.8591,23683.0
2023-01-23 11:30:00,101.01,101.15,101.01,101.07,26769.0,96.8687,97.003,96.8687,96.9262,26769.0
2023-01-23 11:35:00,101.08,101.11,100.98,101.06,40763.0,96.9358,96.9646,96.8399,96.9167,40763.0
2023-01-23 11:40:00,101.07,101.12,101.04,101.05,32298.0,96.9262,96.9742,96.8975,96.9071,32298.0
2023-01-23 11:45:00,101.07,101.11,101.04,101.11,26530.0,96.9262,96.9646,96.8975,96.9646,26530.0
2023-01-23 11:50:00,101.1,101.14,101.05,101.09,15207.0,96.955,96.9934,96.9071,96.9454,15207.0
2023-01-23 11:55:00,101.07,101.18,101.07,101.17,23983.0,96.9262,97.0317,96.9262,97.0221,23983.0
2023-01-23 12:00:00,101.18,101.18,101.12,101.16,10196.0,97.0317,97.0317,96.9742,97.0126,10196.0
2023-01-23 12:05:00,101.14,101.17,100.97,100.97,20776.0,96.9934,97.0221,96.8303,96.8303,20776.0
2023-01-23 12:10:00,100.95,101.06,100.95,101.02,12190.0,96.8112,96.9167,96.8112,96.8783,12190.0
2023-01-23 12:15:00,101.01,101.15,101.01,101.14,11670.0,96.8687,97.003,96.8687,96.9934,11670.0
2023-01-23 12:20:00,101.12,101.2,101.11,101.18,20516.0,96.9742,97.0509,96.9646,97.0317,20516.0
2023-01-23 12:25:00,101.18,101.22,101.15,101.2,19543.0,97.0317,97.0701,97.003,97.0509,19543.0
2023-01-23 12:30:00,101.21,101.26,101.19,101.26,9278.0,97.0605,97.1085,97.0413,97.1085,9278.0
2023-01-23 12:35:00,101.24,101.35,101.24,101.32,14995.0,97.0893,97.1948,97.0893,97.166,14995.0
2023-01-23 12:40:00,101.31,101.34,101.29,101.34,16268.0,97.1564,97.1852,97.1372,97.1852,16268.0
2023-01-23 12:45:00,101.33,101.37,101.28,101.33,33681.0,97.1756,97.2139,97.1276,97.1756,33681.0
2023-01-23 12:50:00,101.32,101.45,101.3,101.44,25890.0,97.166,97.2907,97.1468,97.2811,25890.0
2023-01-23 12:55:00,101.41,101.45,101.4,101.43,11792.0,97.2523,97.2907,97.2427,97.2715,11792.0
2023-01-23 13:00:00,101.43,101.5,101.43,101.45,16777.0,97.2715,97.3386,97.2715,97.2907,16777.0
2023-01-23 13:05:00,101.44,101.46,101.41,101.42,15214.0,97.2811,97.3003,97.2523,97.2619,15214.0
2023-01-23 13:10:00,101.42,101.5,101.4,101.49,14462.0,97.2619,97.3386,97.2427,97.329,14462.0
2023-01-23 13:15:00,101.48,101.53,101.45,101.45,17542.0,97.3194,97.3674,97.2907,97.2907,17542.0
2023-01-23 13:20:00,101.47,101.55,101.46,101.48,106144.0,97.3098,97.3866,97.3003,97.3194,106144.0
2023-01-23 13:25:00,101.5,101.51,101.44,101.47,10115.0,97.3386,97.3482,97.2811,97.3098,10115.0
2023-01-23 13:30:00,101.48,101.49,101.41,101.46,9703.0,97.3194,97.329,97.2523,97.3003,9703.0
2023-01-23 13:35:00,101.47,101.49,101.41,101.46,21551.0,97.3098,97.329,97.2523,97.3003,21551.0
2023-01-23 13:40:00,101.47,101.54,101.44,101.54,19588.0,97.3098,97.377,97.2811,97.377,19588.0
2023-01-23 13:45:00,101.54,101.59,101.51,101.57,27481.0,97.377,97.4249,97.3482,97.4057,27481.0
2023-01-23 13:50:00,101.55,101.57,101.47,101.48,8696.0,97.3866,97.4057,97.3098,97.3194,8696.0
2023-01-23 13:55:00,101.45,101.51,101.38,101.42,15834.0,97.2907,97.3482,97.2235,97.2619,15834.0
2023-01-23 14:00:00,101.41,101.41,101.21,101.23,18850.0,97.2523,97.2523,97.0605,97.0797,18850.0
2023-01-23 14:05:00,101.24,101.3,101.22,101.26,14402.0,97.0893,97.1468,97.0701,97.1085,14402.0
2023-01-23 14:10:00,101.27,101.29,101.18,101.24,21943.0,97.118,97.1372,97.0317,97.0893,21943.0
2023-01-23 14:15:00,101.22,101.25,101.2,101.23,32881.0,97.0701,97.0989,97.0509,97.0797,32881.0
2023-01-23 14:20:00,101.2,101.23,101.18,101.19,8989.0,97.0509,97.0797,97.0317,97.0413,8989.0
2023-01-23 14:25:00,101.18,101.18,100.98,101.0,27027.0,97.0317,97.0317,96.8399,96.8591,27027.0
2023-01-23 14:30:00,100.99,101.1,100.98,101.02,24494.0,96.8495,96.955,96.8399,96.8783,24494.0
2023-01-23 14:35:00,101.02,101.02,100.85,100.88,52377.0,96.8783,96.8783,96.7153,96.744,52377.0
2023-01-23 14:40:00,100.87,100.95,100.85,100.91,14215.0,96.7344,96.8112,96.7153,96.7728,14215.0
2023-01-23 14:45:00,100.89,100.89,100.64,100.73,18671.0,96.7536,96.7536,96.5139,96.6002,18671.0
2023-01-23 14:50:00,100.73,100.73,100.6,100.64,17495.0,96.6002,96.6002,96.4755,96.5139,17495.0
2023-01-23 14:55:00,100.65,100.75,100.53,100.69,46493.0,96.5235,96.6194,96.4084,96.5618,46493.0
2023-01-23 15:00:00,100.69,100.75,100.65,100.68,34147.0,96.5618,96.6194,96.5235,96.5522,34147.0
2023-01-23 15:05:00,100.68,100.82,100.64,100.81,31882.0,96.5522,96.6865,96.5139,96.6769,31882.0
2023-01-23 15:10:00,100.78,100.93,100.77,100.92,27067.0,96.6481,96.792,96.6385,96.7824,27067.0
2023-01-23 15:15:00,100.9,101.0,100.88,100.93,24984.0,96.7632,96.8591,96.744,96.792,24984.0
2023-01-23 15:20:00,100.92,101.0,100.88,100.94,16723.0,96.7824,96.8591,96.744,96.8016,16723.0
2023-01-23 15:25:00,100.94,100.94,100.8,100.93,23976.0,96.8016,96.8016,96.6673,96.792,23976.0
2023-01-23 15:30:00,100.94,100.95,100.87,100.9,37139.0,96.8016,96.8112,96.7344,96.7632,37139.0
2023-01-23 15:35:00,100.9,101.03,100.87,100.99,43320.0,96.7632,96.8879,96.7344,96.8495,43320.0
2023-01-23 15:40:00,100.98,101.11,100.91,101.11,37698.0,96.8399,96.9646,96.7728,96.9646,37698.0
2023-01-23 15:45:00,101.11,101.21,101.1,101.15,33908.0,96.9646,97.0605,96.955,97.003,33908.0
2023-01-23 15:50:00,101.15,101.26,101.15,101.25,60306.0,97.003,97.1085,97.003,97.0989,60306.0
2023-01-23 15:55:00,101.26,101.31,101.18,101.22,69044.0,97.1085,97.1564,97.0317,97.0701,69044.0
2023-01-24 09:30:00,100.75,101.02,100.57,100.73,73652.0,96.6194,96.8783,96.4467,96.6002,73652.0
2023-01-24 09:35:00,100.72,100.72,100.52,100.56,39402.0,96.5906,96.5906,96.3988,96.4372,39402.0
2023-01-24 09:40:00,100.55,100.71,100.48,100.71,29558.0,96.4276,96.581,96.3604,96.581,29558.0
2023-01-24 09:45:00,100.66,100.85,100.54,100.8,25045.0,96.5331,96.7153,96.418,96.6673,25045.0
2023-01-24 09:50:00,100.78,100.87,100.74,100.86,12609.0,96.6481,96.7344,96.6098,96.7249,12609.0
2023-01-24 09:55:00,100.86,100.86,100.43,100.43,28300.0,96.7249,96.7249,96.3125,96.3125,28300.0
2023-01-24 10:00:00,100.42,100.57,100.34,100.52,23640.0,96.3029,96.4467,96.2262,96.3988,23640.0
2023-01-24 10:05:00,100.53,100.58,100.36,100.58,24200.0,96.4084,96.4563,96.2454,96.4563,24200.0
2023-01-24 10:10:00,100.6,100.91,100.58,100.9,23388.0,96.4755,96.7728,96.4563,96.7632,23388.0
2023-01-24 10:15:00,100.91,101.05,100.75,100.76,27313.0,96.7728,96.9071,96.6194,96.629,27313.0
2023-01-24 10:20:00,100.77,100.83,100.66,100.74,7884.0,96.6385,96.6961,96.5331,96.6098,7884.0
2023-01-24 10:25:00,100.75,100.87,100.75,100.84,33062.0,96.6194,96.7344,96.6194,96.7057,33062.0
2023-01-24 10:30:00,100.83,100.94,100.78,100.86,26468.0,96.6961,96.8016,96.6481,96.7249,26468.0
2023-01-24 10:35:00,100.84,100.86,100.71,100.83,8446.0,96.7057,96.7249,96.581,96.6961,8446.0
2023-01-24 10:40:00,100.8,100.98,100.76,100.97,24739.0,96.6673,96.8399,96.629,96.8303,24739.0
2023-01-24 10:45:00,100.96,101.05,100.87,100.95,28714.0,96.8208,96.9071,96.7344,96.8112,28714.0
2023-01-24 10:50:00,100.95,101.06,100.9,101.04,24725.0,96.8112,96.9167,96.7632,96.8975,24725.0
2023-01-24 10:55:00,101.04,101.19,101.03,101.16,44882.0,96.8975,97.0413,96.8879,97.0126,44882.0
2023-01-24 11:00:00,101.17,101.19,101.11,101.19,22413.0,97.0221,97.0413,96.9646,97.0413,22413.0
2023-01-24 11:05:00,101.17,101.18,101.1,101.15,14933.0,97.0221,97.0317,96.955,97.003,14933.0
2023-01-24 11:10:00,101.15,101.2,101.06,101.11,14112.0,97.003,97.0509,96.9167,96.9646,14112.0
2023-01-24 11:15:00,101.12,101.15,101.03,101.12,11129.0,96.9742,97.003,96.8879,96.9742,11129.0
2023-01-24 11:20:00,101.1,101.18,101.05,101.18,2883.0,96.955,97.0317,96.9071,97.0317,2883.0
2023-01-24 11:25:00,101.14,101.26,101.13,101.23,44616.0,96.9934,97.1085,96.9838,97.0797,44616.0
2023-01-24 11:30:00,101.21,101.21,101.04,101.05,20831.0,97.0605,97.0605,96.8975,96.9071,20831.0
2023-01-24 11:35:00,101.05,101.06,101.01,101.06,17711.0,96.9071,96.9167,96.8687,96.9167,17711.0
2023-01-24 11:40:00,101.06,101.06,100.95,101.0,9777.0,96.9167,96.9167,96.8112,96.8591,9777.0
2023-01-24 11:45:00,100.99,101.07,100.97,101.05,12788.0,96.8495,96.9262,96.8303,96.9071,12788.0
2023-01-24 11:50:00,101.07,101.11,101.01,101.05,5854.0,96.9262,96.9646,96.8687,96.9071,5854.0
2023-01-24 11:55:00,101.04,101.08,100.98,101.01,19343.0,96.8975,96.9358,96.8399,96.8687,19343.0
2023-01-24 12:00:00,101.0,101.0,100.81,100.92,11687.0,96.8591,96.8591,96.6769,96.7824,11687.0
2023-01-24 12:05:00,100.92,101.12,100.92,101.12,50552.0,96.7824,96.9742,96.7824,96.9742,50552.0
2023-01-24 12:10:00,101.11,101.16,101.09,101.15,8286.0,96.9646,97.0126,96.9454,97.003,8286.0
2023-01-24 12:15:00,101.14,101.16,101.1,101.14,14333.0,96.9934,97.0126,96.955,96.9934,14333.0
2023-01-24 12:20:00,101.13,101.13,101.05,101.09,11950.0,96.9838,96.9838,96.9071,96.9454,11950.0
2023-01-24 12:25:00,101.1,101.16,101.04,101.15,41840.0,96.955,97.0126,96.8975,97.003,41840.0
2023-01-24 12:30:00,101.15,101.15,101.08,101.1,8213.0,97.003,97.003,96.9358,96.955,8213.0
2023-01-24 12:35:00,101.09,101.13,101.04,101.08,7259.0,96.9454,96.9838,96.8975,96.9358,7259.0
2023-01-24 12:40:00,101.07,101.07,100.99,101.02,12059.0,96.9262,96.9262,96.8495,96.8783,12059.0
2023-01-24 12:45:00,101.01,101.05,100.98,101.02,9711.0,96.8687,96.9071,96.8399,96.8783,9711.0
2023-01-24 12:50:00,101.02,101.06,101.0,101.02,11124.0,96.8783,96.9167,96.8591,96.8783,11124.0
2023-01-24 12:55:00,101.02,101.08,101.01,101.04,26095.0,96.8783,96.9358,96.8687,96.8975,26095.0
2023-01-24 13:00:00,101.06,101.12,100.95,100.97,26464.0,96.9167,96.9742,96.8112,96.8303,26464.0
2023-01-24 13:05:00,100.98,101.1,100.94,101.08,8531.0,96.8399,96.955,96.8016,96.9358,8531.0
2023-01-24 13:10:00,101.09,101.19,101.09,101.12,40040.0,96.9454,97.0413,96.9454,96.9742,40040.0
2023-01-24 13:15:00,101.13,101.16,101.06,101.09,27638.0,96.9838,97.0126,96.9167,96.9454,27638.0
2023-01-24 13:20:00,101.11,101.13,101.01,101.05,13107.0,96.9646,96.9838,96.8687,96.9071,13107.0
2023-01-24 13:25:00,101.04,101.17,101.03,101.17,17313.0,96.8975,97.0221,96.8879,97.0221,17313.0
2023-01-24 13:30:00,101.16,101.2,101.15,101.19,13962.0,97.0126,97.0509,97.003,97.0413,13962.0
2023-01-24 13:35:00,101.19,101.24,101.16,101.23,40162.0,97.0413,97.0893,97.0126,97.0797,40162.0
2023-01-24 13:40:00,101.21,101.3,101.2,101.28,12303.0,97.0605,97.1468,97.0509,97.1276,12303.0
2023-01-24 13:45:00,101.28,101.34,101.27,101.28,18547.0,97.1276,97.1852,97.118,97.1276,18547.0
2023-01-24 13:50:00,101.29,101.29,101.24,101.28,15104.0,97.1372,97.1372,97.0893,97.1276,15104.0
2023-01-24 13:55:00,101.27,101.3,101.2,101.23,23439.0,97.118,97.1468,97.0509,97.0797,23439.0
2023-01-24 14:00:00,101.23,101.25,101.04,101.04,27459.0,97.0797,97.0989,96.8975,96.8975,27459.0
2023-01-24 14:05:00,101.06,101.12,101.03,101.05,13202.0,96.9167,96.9742,96.8879,96.9071,13202.0
2023-01-24 14:10:00,101.08,101.11,101.04,101.05,22167.0,96.9358,96.9646,96.8975,96.9071,22167.0
2023-01-24 14:15:00,101.06,101.1,101.02,101.03,20583.0,96.9167,96.955,96.8783,96.8879,20583.0
2023-01-24 14:20:00,101.03,101.05,100.97,100.98,24485.0,96.8879,96.9071,96.8303,96.8399,24485.0
2023-01-24 14:25:00,101.02,101.03,100.96,100.99,9115.0,96.8783,96.8879,96.8208,96.8495,9115.0
2023-01-24 14:30:00,101.0,101.11,100.98,101.08,16782.0,96.8591,96.9646,96.8399,96.9358,16782.0
2023-01-24 14:35:00,101.08,101.14,101.07,101.1,61944.0,96.9358,96.9934,96.9262,96.955,61944.0
2023-01-24 14:40:00,101.09,101.12,101.08,101.1,21956.0,96.9454,96.9742,96.9358,96.955,21956.0
2023-01-24 14:45:00,101.1,101.16,101.07,101.08,30965.0,96.955,97.0126,96.9262,96.9358,30965.0
2023-01-24 14:50:00,101.08,101.15,101.04,101.15,32121.0,96.9358,97.003,96.8975,97.003,32121.0
2023-01-24 14:55:00,101.15,101.21,101.14,101.16,16795.0,97.003,97.0605,96.9934,97.0126,16795.0
2023-01-24 15:00:00,101.17,101.21,101.14,101.21,11863.0,97.0221,97.0605,96.9934,97.0605,11863.0
2023-01-24 15:05:00,101.18,101.18,101.11,101.13,59378.0,97.0317,97.0317,96.9646,96.9838,59378.0
2023-01-24 15:10:00,101.13,101.17,101.03,101.03,20637.0,96.9838,97.0221,96.8879,96.8879,20637.0
2023-01-24 15:15:00,101.05,101.1,101.0,101.1,27309.0,96.9071,96.955,96.8591,96.955,27309.0
2023-01-24 15:20:00,101.09,101.09,101.03,101.07,14682.0,96.9454,96.9454,96.8879,96.9262,14682.0
2023-01-24 15:25:00,101.06,101.08,100.98,101.05,31688.0,96.9167,96.9358,96.8399,96.9071,31688.0
2023-01-24 15:30:00,101.05,101.06,100.9,100.93,51721.0,96.9071,96.9167,96.7632,96.792,51721.0
2023-01-24 15:35:00,100.92,100.93,100.85,100.89,21599.0,96.7824,96.792,96.7153,96.7536,21599.0
2023-01-24 15:40:00,100.9,100.9,100.79,100.86,34488.0,96.7632,96.7632,96.6577,96.7249,34488.0
2023-01-24 15:45:00,100.85,100.85,100.78,100.81,36627.0,96.7153,96.7153,96.6481,96.6769,36627.0
2023-01-24 15:50:00,100.8,100.95,100.8,100.91,25068.0,96.6673,96.8112,96.6673,96.7728,25068.0
2023-01-24 15:55:00,100.91,100.99,100.82,100.83,120111.0,96.7728,96.8495,96.6865,96.6961,120111.0
2023-01-25 09:30:00,100.09,100.13,99.69,99.84,169467.0,95.9864,96.0248,95.6028,95.7467,169467.0
2023-01-25 09:35:00,99.82,100.01,99.77,99.92,112006.0,95.7275,95.9097,95.6795,95.8234,112006.0
2023-01-25 09:40:00,99.9,100.09,99.89,100.02,21230.0,95.8042,95.9864,95.7946,95.9193,21230.0
2023-01-25 09:45:00,100.01,100.04,99.93,99.95,19220.0,95.9097,95.9385,95.833,95.8522,19220.0
2023-01-25 09:50:00,99.93,99.98,99.73,99.73,63680.0,95.833,95.8809,95.6412,95.6412,63680.0
2023-01-25 09:55:00,99.73,99.77,99.49,99.51,69049.0,95.6412,95.6795,95.411,95.4302,69049.0
2023-01-25 10:00:00,99.51,99.78,99.47,99.75,51660.0,95.4302,95.6891,95.3918,95.6604,51660.0
2023-01-25 10:05:00,99.75,100.08,99.75,99.95,57062.0,95.6604,95.9768,95.6604,95.8522,57062.0
2023-01-25 10:10:00,99.94,100.0,99.8,99.82,14906.0,95.8426,95.9001,95.7083,95.7275,14906.0
2023-01-25 10:15:00,99.8,99.94,99.72,99.79,33619.0,95.7083,95.8426,95.6316,95.6987,33619.0
2023-01-25 10:20:00,99.79,99.84,99.7,99.71,17798.0,95.6987,95.7467,95.6124,95.622,17798.0
2023-01-25 10:25:00,99.76,99.84,99.72,99.84,9388.0,95.67,95.7467,95.6316,95.7467,9388.0
2023-01-25 10:30:00,99.83,99.97,99.71,99.72,28099.0,95.7371,95.8713,95.622,95.6316,28099.0
2023-01-25 10:35:00,99.79,99.87,99.61,99.67,18421.0,95.6987,95.7754,95.5261,95.5836,18421.0
2023-01-25 10:40:00,99.61,99.8,99.6,99.77,11778.0,95.5261,95.7083,95.5165,95.6795,11778.0
2023-01-25 10:45:00,99.77,99.92,99.77,99.8,22463.0,95.6795,95.8234,95.6795,95.7083,22463.0
2023-01-25 10:50:00,99.77,99.77,99.63,99.72,23211.0,95.6795,95.6795,95.5453,95.6316,23211.0
2023-01-25 10:55:00,99.71,99.91,99.7,99.88,13716.0,95.622,95.8138,95.6124,95.785,13716.0
2023-01-25 11:00:00,99.89,99.99,99.87,99.99,16545.0,95.7946,95.8905,95.7754,95.8905,16545.0
2023-01-25 11:05:00,99.98,99.98,99.88,99.9,9588.0,95.8809,95.8809,95.785,95.8042,9588.0
2023-01-25 11:10:00,99.88,100.02,99.86,99.99,21580.0,95.785,95.9193,95.7659,95.8905,21580.0
2023-01-25 11:15:00,100.0,100.17,99.95,100.16,39092.0,95.9001,96.0631,95.8522,96.0536,39092.0
2023-01-25 11:20:00,100.15,100.27,100.11,100.16,30396.0,96.044,96.159,96.0056,96.0536,30396.0
2023-01-25 11:25:00,100.15,100.19,100.1,100.17,19296.0,96.044,96.0823,95.996,96.0631,19296.0
2023-01-25 11:30:00,100.2,100.2,100.15,100.18,12260.0,96.0919,96.0919,96.044,96.0727,12260.0
2023-01-25 11:35:00,100.16,100.26,100.14,100.23,21287.0,96.0536,96.1495,96.0344,96.1207,21287.0
2023-01-25 11:40:00,100.23,100.3,100.19,100.22,14516.0,96.1207,96.1878,96.0823,96.1111,14516.0
2023-01-25 11:45:00,100.23,100.24,100.16,100.18,18795.0,96.1207,96.1303,96.0536,96.0727,18795.0
2023-01-25 11:50:00,100.22,100.42,100.15,100.38,23720.0,96.1111,96.3029,96.044,96.2645,23720.0
2023-01-25 11:55:00,100.39,100.47,100.3,100.31,14092.0,96.2741,96.3508,96.1878,96.1974,14092.0
2023-01-25 12:00:00,100.34,100.36,100.24,100.26,24472.0,96.2262,96.2454,96.1303,96.1495,24472.0
2023-01-25 12:05:00,100.25,100.35,100.23,100.32,17275.0,96.1399,96.2358,96.1207,96.207,17275.0
2023-01-25 12:10:00,100.31,100.33,100.24,100.29,11604.0,96.1974,96.2166,96.1303,96.1782,11604.0
2023-01-25 12:15:00,100.29,100.34,100.27,100.31,24008.0,96.1782,96.2262,96.159,96.1974,24008.0
2023-01-25 12:20:00,100.31,100.32,100.21,100.23,12405.0,96.1974,96.207,96.1015,96.1207,12405.0
2023-01-25 12:25:00,100.23,100.23,100.15,100.2,7988.0,96.1207,96.1207,96.044,96.0919,7988.0
2023-01-25 12:30:00,100.19,100.3,100.19,100.28,12805.0,96.0823,96.1878,96.0823,96.1686,12805.0
2023-01-25 12:35:00,100.29,100.39,100.28,100.36,13814.0,96.1782,96.2741,96.1686,96.2454,13814.0
2023-01-25 12:40:00,100.34,100.4,100.34,100.38,9390.0,96.2262,96.2837,96.2262,96.2645,9390.0
2023-01-25 12:45:00,100.37,100.37,100.27,100.33,11898.0,96.2549,96.2549,96.159,96.2166,11898.0
2023-01-25 12:50:00,100.33,100.38,100.31,100.34,13942.0,96.2166,96.2645,96.1974,96.2262,13942.0
2023-01-25 12:55:00,100.34,100.36,100.29,100.33,16601.0,96.2262,96.2454,96.1782,96.2166,16601.0
2023-01-25 13:00:00,100.34,100.52,100.32,100.42,28095.0,96.2262,96.3988,96.207,96.3029,28095.0
2023-01-25 13:05:00,100.43,100.54,100.43,100.47,13459.0,96.3125,96.418,96.3125,96.3508,13459.0
2023-01-25 13:10:00,100.48,100.59,100.47,100.55,17507.0,96.3604,96.4659,96.3508,96.4276,17507.0
2023-01-25 13:15:00,100.56,100.63,100.56,100.61,42967.0,96.4372,96.5043,96.4372,96.4851,42967.0
2023-01-25 13:20:00,100.61,100.69,100.61,100.67,48798.0,96.4851,96.5618,96.4851,96.5426,48798.0
2023-01-25 13:25:00,100.67,100.74,100.67,100.7,24451.0,96.5426,96.6098,96.5426,96.5714,24451.0
2023-01-25 13:30:00,100.7,100.74,100.62,100.63,91245.0,96.5714,96.6098,96.4947,96.5043,91245.0
2023-01-25 13:35:00,100.63,100.7,100.61,100.68,19132.0,96.5043,96.5714,96.4851,96.5522,19132.0
2023-01-25 13:40:00,100.68,100.72,100.64,100.65,22897.0,96.5522,96.5906,96.5139,96.5235,22897.0
2023-01-25 13:45:00,100.66,100.82,100.66,100.79,43894.0,96.5331,96.6865,96.5331,96.6577,43894.0
2023-01-25 13:50:00,100.79,100.83,100.72,100.73,21564.0,96.6577,96.6961,96.5906,96.6002,21564.0
2023-01-25 13:55:00,100.74,100.76,100.7,100.75,11004.0,96.6098,96.629,96.5714,96.6194,11004.0
2023-01-25 14:00:00,100.76,100.79,100.7,100.73,27122.0,96.629,96.6577,96.5714,96.6002,27122.0
2023-01-25 14:05:00,100.72,100.83,100.71,100.82,18625.0,96.5906,96.6961,96.581,96.6865,18625.0
2023-01-25 14:10:00,100.83,100.99,100.83,100.96,40337.0,96.6961,96.8495,96.6961,96.8208,40337.0
2023-01-25 14:15:00,100.97,101.05,100.96,101.04,27923.0,96.8303,96.9071,96.8208,96.8975,27923.0
2023-01-25 14:20:00,101.04,101.05,100.91,100.92,44872.0,96.8975,96.9071,96.7728,96.7824,44872.0
2023-01-25 14:25:00,100.9,100.9,100.76,100.83,20298.0,96.7632,96.7632,96.629,96.6961,20298.0
2023-01-25 14:30:00,100.81,100.87,100.7,100.71,25414.0,96.6769,96.7344,96.5714,96.581,25414.0
2023-01-25 14:35:00,100.7,100.78,100.7,100.76,42205.0,96.5714,96.6481,96.5714,96.629,42205.0
2023-01-25 14:40:00,100.74,100.83,100.74,100.83,22470.0,96.6098,96.6961,96.6098,96.6961,22470.0
2023-01-25 14:45:00,100.83,100.86,100.79,100.86,31850.0,96.6961,96.7249,96.6577,96.7249,31850.0
2023-01-25 14:50:00,100.84,100.91,100.82,100.87,14739.0,96.7057,96.7728,96.6865,96.7344,14739.0
2023-01-25 14:55:00,100.88,100.96,100.86,100.92,16247.0,96.744,96.8208,96.7249,96.7824,16247.0
2023-01-25 15:00:00,100.91,101.04,100.91,101.04,26774.0,96.7728,96.8975,96.7728,96.8975,26774.0
2023-01-25 15:05:00,101.04,101.12,101.03,101.1,15025.0,96.8975,96.9742,96.8879,96.955,15025.0
2023-01-25 15:10:00,101.1,101.12,100.97,101.0,19929.0,96.955,96.9742,96.8303,96.8591,19929.0
2023-01-25 15:15:00,101.02,101.04,100.93,100.99,30494.0,96.8783,96.8975,96.792,96.8495,30494.0
2023-01-25 15:20:00,100.98,101.0,100.91,100.93,28497.0,96.8399,96.8591,96.7728,96.792,28497.0
2023-01-25 15:25:00,100.93,101.08,100.9,101.08,72640.0,96.792,96.9358,96.7632,96.9358,72640.0
2023-01-25 15:30:00,101.08,101.17,101.08,101.14,104198.0,96.9358,97.0221,96.9358,96.9934,104198.0
2023-01-25 15:35:00,101.14,101.14,101.0,101.11,50576.0,96.9934,96.9934,96.8591,96.9646,50576.0
2023-01-25 15:40:00,101.09,101.12,101.04,101.07,65407.0,96.9454,96.9742,96.8975,96.9262,65407.0
2023-01-25 15:45:00,101.06,101.11,101.01,101.09,26381.0,96.9167,96.9646,96.8687,96.9454,26381.0
2023-01-25 15:50:00,101.09,101.13,100.95,101.05,71010.0,96.9454,96.9838,96.8112,96.9071,71010.0
2023-01-25 15:55:00,101.05,101.22,101.04,101.19,164638.0,96.9071,97.0701,96.8975,97.0413,164638.0
2023-01-26 09:30:00,101.85,102.4,101.8,101.99,68510.0,97.6743,98.2017,97.6263,97.8085,68510.0
2023-01-26 09:35:00,102.0,102.12,101.83,101.92,36756.0,97.8181,97.9332,97.6551,97.7414,36756.0
2023-01-26 09:40:00,101.97,102.02,101.41,101.48,40078.0,97.7893,97.8373,97.2523,97.3194,40078.0
2023-01-26 09:45:00,101.49,101.65,101.29,101.29,21877.0,97.329,97.4825,97.1372,97.1372,21877.0
2023-01-26 09:50:00,101.29,101.3,101.02,101.03,34487.0,97.1372,97.1468,96.8783,96.8879,34487.0
2023-01-26 09:55:00,101.04,101.1,100.96,101.04,42738.0,96.8975,96.955,96.8208,96.8975,42738.0
2023-01-26 10:00:00,101.05,101.13,100.95,101.01,48871.0,96.9071,96.9838,96.8112,96.8687,48871.0
2023-01-26 10:05:00,101.09,101.1,100.82,100.88,57454.0,96.9454,96.955,96.6865,96.744,57454.0
2023-01-26 10:10:00,100.89,101.17,100.78,101.08,51119.0,96.7536,97.0221,96.6481,96.9358,51119.0
2023-01-26 10:15:00,101.07,101.28,101.07,101.26,7461.0,96.9262,97.1276,96.9262,97.1085,7461.0
2023-01-26 10:20:00,101.24,101.34,101.13,101.34,41514.0,97.0893,97.1852,96.9838,97.1852,41514.0
2023-01-26 10:25:00,101.33,101.35,101.11,101.22,18819.0,97.1756,97.1948,96.9646,97.0701,18819.0
2023-01-26 10:30:00,101.19,101.33,101.12,101.3,9854.0,97.0413,97.1756,96.9742,97.1468,9854.0
2023-01-26 10:35:00,101.31,101.31,101.03,101.03,7981.0,97.1564,97.1564,96.8879,96.8879,7981.0
2023-01-26 10:40:00,101.04,101.25,101.04,101.18,70698.0,96.8975,97.0989,96.8975,97.0317,70698.0
2023-01-26 10:45:00,101.16,101.25,101.11,101.2,118104.0,97.0126,97.0989,96.9646,97.0509,118104.0
2023-01-26 10:50:00,101.18,101.21,100.79,100.82,80451.0,97.0317,97.0605,96.6577,96.6865,80451.0
2023-01-26 10:55:00,100.82,100.82,100.62,100.64,212372.0,96.6865,96.6865,96.4947,96.5139,212372.0
2023-01-26 11:00:00,100.64,100.88,100.58,100.82,372515.0,96.5139,96.744,96.4563,96.6865,372515.0
2023-01-26 11:05:00,100.82,100.87,100.75,100.84,143062.0,96.6865,96.7344,96.6194,96.7057,143062.0
2023-01-26 11:10:00,100.84,100.96,100.78,100.91,51485.0,96.7057,96.8208,96.6481,96.7728,51485.0
2023-01-26 11:15:00,100.92,101.02,100.85,100.91,123150.0,96.7824,96.8783,96.7153,96.7728,123150.0
2023-01-26 11:20:00,100.91,100.91,100.69,100.69,147355.0,96.7728,96.7728,96.5618,96.5618,147355.0
2023-01-26 11:25:00,100.69,100.95,100.68,100.94,169240.0,96.5618,96.8112,96.5522,96.8016,169240.0
2023-01-26 11:30:00,100.93,101.01,100.87,100.97,42648.0,96.792,96.8687,96.7344,96.8303,42648.0
2023-01-26 11:35:00,100.96,101.01,100.86,100.96,44135.0,96.8208,96.8687,96.7249,96.8208,44135.0
2023-01-26 11:40:00,100.94,101.1,100.88,101.08,17763.0,96.8016,96.955,96.744,96.9358,17763.0
2023-01-26 11:45:00,101.09,101.14,101.04,101.1,26938.0,96.9454,96.9934,96.8975,96.955,26938.0
2023-01-26 11:50:00,101.11,101.11,101.03,101.09,36716.0,96.9646,96.9646,96.8879,96.9454,36716.0
2023-01-26 11:55:00,101.04,101.1,100.99,101.09,11919.0,96.8975,96.955,96.8495,96.9454,11919.0
2023-01-26 12:00:00,101.09,101.21,101.09,101.14,17022.0,96.9454,97.0605,96.9454,96.9934,17022.0
2023-01-26 12:05:00,101.15,101.23,101.14,101.23,24348.0,97.003,97.0797,96.9934,97.0797,24348.0
2023-01-26 12:10:00,101.22,101.34,101.19,101.2,48314.0,97.0701,97.1852,97.0413,97.0509,48314.0
2023-01-26 12:15:00,101.2,101.25,101.15,101.17,25391.0,97.0509,97.0989,97.003,97.0221,25391.0
2023-01-26 12:20:00,101.2,101.21,101.07,101.1,40693.0,97.0509,97.0605,96.9262,96.955,40693.0
2023-01-26 12:25:00,101.08,101.17,101.08,101.15,26648.0,96.9358,97.0221,96.9358,97.003,26648.0
2023-01-26 12:30:00,101.13,101.23,101.12,101.2,41282.0,96.9838,97.0797,96.9742,97.0509,41282.0
2023-01-26 12:35:00,101.18,101.24,101.18,101.22,40198.0,97.0317,97.0893,97.0317,97.0701,40198.0
2023-01-26 12:40:00,101.22,101.26,101.08,101.09,56506.0,97.0701,97.1085,96.9358,96.9454,56506.0
2023-01-26 12:45:00,101.09,101.13,100.99,101.05,37636.0,96.9454,96.9838,96.8495,96.9071,37636.0
2023-01-26 12:50:00,101.06,101.23,101.06,101.16,42215.0,96.9167,97.0797,96.9167,97.0126,42215.0
2023-01-26 12:55:00,101.18,101.18,101.07,101.11,52418.0,97.0317,97.0317,96.9262,96.9646,52418.0
2023-01-26 13:00:00,101.12,101.2,101.09,101.12,56094.0,96.9742,97.0509,96.9454,96.9742,56094.0
2023-01-26 13:05:00,101.12,101.12,100.95,101.01,63190.0,96.9742,96.9742,96.8112,96.8687,63190.0
2023-01-26 13:10:00,101.03,101.1,101.01,101.08,46614.0,96.8879,96.955,96.8687,96.9358,46614.0
2023-01-26 13:15:00,101.07,101.1,101.01,101.02,53357.0,96.9262,96.955,96.8687,96.8783,53357.0
2023-01-26 13:20:00,101.01,101.11,101.0,101.11,56422.0,96.8687,96.9646,96.8591,96.9646,56422.0
2023-01-26 13:25:00,101.11,101.15,101.07,101.1,64280.0,96.9646,97.003,96.9262,96.955,64280.0
2023-01-26 13:30:00,101.11,101.21,101.1,101.16,22453.0,96.9646,97.0605,96.955,97.0126,22453.0
2023-01-26 13:35:00,101.16,101.36,101.06,101.35,387283.0,97.0126,97.2044,96.9167,97.1948,387283.0
2023-01-26 13:40:00,101.35,101.4,101.32,101.34,79665.0,97.1948,97.2427,97.166,97.1852,79665.0
2023-01-26 13:45:00,101.35,101.42,101.33,101.34,30667.0,97.1948,97.2619,97.1756,97.1852,30667.0
2023-01-26 13:50:00,101.35,101.37,101.25,101.25,45387.0,97.1948,97.2139,97.0989,97.0989,45387.0
2023-01-26 13:55:00,101.25,101.27,101.21,101.25,352252.0,97.0989,97.118,97.0605,97.0989,352252.0
2023-01-26 14:00:00,101.23,101.31,101.19,101.28,27987.0,97.0797,97.1564,97.0413,97.1276,27987.0
2023-01-26 14:05:00,101.29,101.36,101.27,101.35,34719.0,97.1372,97.2044,97.118,97.1948,34719.0
2023-01-26 14:10:00,101.34,101.38,101.32,101.33,24352.0,97.1852,97.2235,97.166,97.1756,24352.0
2023-01-26 14:15:00,101.32,101.37,101.25,101.35,80455.0,97.166,97.2139,97.0989,97.1948,80455.0
2023-01-26 14:20:00,101.35,101.44,101.34,101.4,48510.0,97.1948,97.2811,97.1852,97.2427,48510.0
2023-01-26 14:25:00,101.4,101.41,101.22,101.25,18370.0,97.2427,97.2523,97.0701,97.0989,18370.0
2023-01-26 14:30:00,101.26,101.35,101.25,101.34,14291.0,97.1085,97.1948,97.0989,97.1852,14291.0
2023-01-26 14:35:00,101.32,101.4,101.32,101.32,56467.0,97.166,97.2427,97.166,97.166,56467.0
2023-01-26 14:40:00,101.33,101.46,101.32,101.42,77848.0,97.1756,97.3003,97.166,97.2619,77848.0
2023-01-26 14:45:00,101.43,101.45,101.38,101.41,12503.0,97.2715,97.2907,97.2235,97.2523,12503.0
2023-01-26 14:50:00,101.35,101.38,101.29,101.31,17558.0,97.1948,97.2235,97.1372,97.1564,17558.0
2023-01-26 14:55:00,101.32,101.39,101.29,101.39,21435.0,97.166,97.2331,97.1372,97.2331,21435.0
2023-01-26 15:00:00,101.39,101.43,101.37,101.41,20489.0,97.2331,97.2715,97.2139,97.2523,20489.0
2023-01-26 15:05:00,101.4,101.41,101.29,101.36,22540.0,97.2427,97.2523,97.1372,97.2044,22540.0
2023-01-26 15:10:00,101.35,101.39,101.33,101.36,18453.0,97.1948,97.2331,97.1756,97.2044,18453.0
2023-01-26 15:15:00,101.35,101.48,101.35,101.47,35237.0,97.1948,97.3194,97.1948,97.3098,35237.0
2023-01-26 15:20:00,101.47,101.49,101.41,101.45,11939.0,97.3098,97.329,97.2523,97.2907,11939.0
2023-01-26 15:25:00,101.45,101.49,101.42,101.42,18232.0,97.2907,97.329,97.2619,97.2619,18232.0
2023-01-26 15:30:00,101.42,101.44,101.33,101.39,13876.0,97.2619,97.2811,97.1756,97.2331,13876.0
2023-01-26 15:35:00,101.41,101.43,101.37,101.4,16126.0,97.2523,97.2715,97.2139,97.2427,16126.0
2023-01-26 15:40:00,101.41,101.46,101.4,101.41,23034.0,97.2523,97.3003,97.2427,97.2523,23034.0
2023-01-26 15:45:00,101.43,101.48,101.39,101.46,11985.0,97.2715,97.3194,97.2331,97.3003,11985.0
2023-01-26 15:50:00,101.48,101.64,101.48,101.63,36539.0,97.3194,97.4729,97.3194,97.4633,36539.0
2023-01-26 15:55:00,101.62,101.85,101.61,101.79,99996.0,97.4537,97.6743,97.4441,97.6167,99996.0
2023-01-27 09:30:00,101.59,101.74,101.47,101.65,40673.0,97.4249,97.5688,97.3098,97.4825,40673.0
2023-01-27 09:35:00,101.66,101.79,101.65,101.66,54665.0,97.4921,97.6167,97.4825,97.4921,54665.0
2023-01-27 09:40:00,101.65,101.84,101.56,101.8,26736.0,97.4825,97.6647,97.3962,97.6263,26736.0
2023-01-27 09:45:00,101.78,102.01,101.78,101.93,30664.0,97.6071,97.8277,97.6071,97.751,30664.0
2023-01-27 09:50:00,101.95,102.13,101.94,102.13,20574.0,97.7702,97.9428,97.7606,97.9428,20574.0
2023-01-27 09:55:00,102.13,102.17,101.99,102.02,19885.0,97.9428,97.9811,97.8085,97.8373,19885.0
2023-01-27 10:00:00,102.03,102.27,101.9,102.27,22116.0,97.8469,98.077,97.7222,98.077,22116.0
2023-01-27 10:05:00,102.25,102.43,102.24,102.35,10558.0,98.0579,98.2305,98.0483,98.1538,10558.0
2023-01-27 10:10:00,102.36,102.41,102.32,102.36,20028.0,98.1634,98.2113,98.125,98.1634,20028.0
2023-01-27 10:15:00,102.32,102.37,102.23,102.26,13514.0,98.125,98.1729,98.0387,98.0675,13514.0
2023-01-27 10:20:00,102.26,102.26,101.94,101.99,41755.0,98.0675,98.0675,97.7606,97.8085,41755.0
2023-01-27 10:25:00,101.99,102.01,101.9,101.96,25975.0,97.8085,97.8277,97.7222,97.7798,25975.0
2023-01-27 10:30:00,101.97,102.04,101.88,101.89,15711.0,97.7893,97.8565,97.703,97.7126,15711.0
2023-01-27 10:35:00,101.87,102.0,101.87,101.92,10288.0,97.6934,97.8181,97.6934,97.7414,10288.0
2023-01-27 10:40:00,101.91,101.93,101.83,101.88,17651.0,97.7318,97.751,97.6551,97.703,17651.0
2023-01-27 10:45:00,101.86,101.86,101.58,101.63,21083.0,97.6839,97.6839,97.4153,97.4633,21083.0
2023-01-27 10:50:00,101.63,101.64,101.52,101.54,17252.0,97.4633,97.4729,97.3578,97.377,17252.0
2023-01-27 10:55:00,101.52,101.58,101.43,101.53,25549.0,97.3578,97.4153,97.2715,97.3674,25549.0
2023-01-27 11:00:00,101.53,101.55,101.46,101.51,17937.0,97.3674,97.3866,97.3003,97.3482,17937.0
2023-01-27 11:05:00,101.54,101.62,101.4,101.48,27883.0,97.377,97.4537,97.2427,97.3194,27883.0
2023-01-27 11:10:00,101.45,101.5,101.42,101.45,11108.0,97.2907,97.3386,97.2619,97.2907,11108.0
2023-01-27 11:15:00,101.44,101.61,101.4,101.58,15611.0,97.2811,97.4441,97.2427,97.4153,15611.0
2023-01-27 11:20:00,101.6,101.67,101.6,101.64,14383.0,97.4345,97.5016,97.4345,97.4729,14383.0
2023-01-27 11:25:00,101.64,101.72,101.6,101.7,15116.0,97.4729,97.5496,97.4345,97.5304,15116.0
2023-01-27 11:30:00,101.71,101.86,101.71,101.85,11144.0,97.54,97.6839,97.54,97.6743,11144.0
2023-01-27 11:35:00,101.87,101.89,101.79,101.82,37165.0,97.6934,97.7126,97.6167,97.6455,37165.0
2023-01-27 11:40:00,101.84,101.93,101.84,101.92,10891.0,97.6647,97.751,97.6647,97.7414,10891.0
2023-01-27 11:45:00,101.91,101.98,101.87,101.94,14753.0,97.7318,97.7989,97.6934,97.7606,14753.0
2023-01-27 11:50:00,101.95,101.98,101.9,101.91,11590.0,97.7702,97.7989,97.7222,97.7318,11590.0
2023-01-27 11:55:00,101.9,101.99,101.87,101.94,38032.0,97.7222,97.8085,97.6934,97.7606,38032.0
2023-01-27 12:00:00,101.94,101.97,101.83,101.84,21216.0,97.7606,97.7893,97.6551,97.6647,21216.0
2023-01-27 12:05:00,101.87,101.94,101.84,101.91,15452.0,97.6934,97.7606,97.6647,97.7318,15452.0
2023-01-27 12:10:00,101.93,102.02,101.91,102.01,18446.0,97.751,97.8373,97.7318,97.8277,18446.0
2023-01-27 12:15:00,102.01,102.13,102.0,102.1,14297.0,97.8277,97.9428,97.8181,97.914,14297.0
2023-01-27 12:20:00,102.09,102.1,102.04,102.06,23167.0,97.9044,97.914,97.8565,97.8757,23167.0
2023-01-27 12:25:00,102.09,102.09,101.93,102.01,8330.0,97.9044,97.9044,97.751,97.8277,8330.0
2023-01-27 12:30:00,101.97,102.06,101.96,102.06,10948.0,97.7893,97.8757,97.7798,97.8757,10948.0
2023-01-27 12:35:00,102.05,102.12,102.03,102.09,11512.0,97.8661,97.9332,97.8469,97.9044,11512.0
2023-01-27 12:40:00,102.08,102.09,102.03,102.04,4065.0,97.8948,97.9044,97.8469,97.8565,4065.0
2023-01-27 12:45:00,102.02,102.11,102.01,102.1,15897.0,97.8373,97.9236,97.8277,97.914,15897.0
2023-01-27 12:50:00,102.1,102.25,102.1,102.19,11493.0,97.914,98.0579,97.914,98.0003,11493.0
2023-01-27 12:55:00,102.18,102.23,102.15,102.19,33218.0,97.9907,98.0387,97.962,98.0003,33218.0
2023-01-27 13:00:00,102.19,102.22,102.12,102.14,17417.0,98.0003,98.0291,97.9332,97.9524,17417.0
2023-01-27 13:05:00,102.16,102.17,102.12,102.17,6871.0,97.9716,97.9811,97.9332,97.9811,6871.0
2023-01-27 13:10:00,102.16,102.21,102.13,102.2,42098.0,97.9716,98.0195,97.9428,98.0099,42098.0
2023-01-27 13:15:00,102.2,102.2,102.12,102.19,10175.0,98.0099,98.0099,97.9332,98.0003,10175.0
2023-01-27 13:20:00,102.17,102.21,102.13,102.18,7814.0,97.9811,98.0195,97.9428,97.9907,7814.0
2023-01-27 13:25:00,102.16,102.18,102.1,102.14,13941.0,97.9716,97.9907,97.914,97.9524,13941.0
2023-01-27 13:30:00,102.15,102.21,102.14,102.21,20261.0,97.962,98.0195,97.9524,98.0195,20261.0
2023-01-27 13:35:00,102.2,102.26,102.18,102.25,9076.0,98.0099,98.0675,97.9907,98.0579,9076.0
2023-01-27 13:40:00,102.25,102.25,102.1,102.16,13061.0,98.0579,98.0579,97.914,97.9716,13061.0
2023-01-27 13:45:00,102.16,102.23,102.12,102.22,15037.0,97.9716,98.0387,97.9332,98.0291,15037.0
2023-01-27 13:50:00,102.22,102.22,102.13,102.14,32111.0,98.0291,98.0291,97.9428,97.9524,32111.0
2023-01-27 13:55:00,102.14,102.25,102.12,102.24,19834.0,97.9524,98.0579,97.9332,98.0483,19834.0
2023-01-27 14:00:00,102.24,102.34,102.23,102.3,55548.0,98.0483,98.1442,98.0387,98.1058,55548.0
2023-01-27 14:05:00,102.3,102.36,102.25,102.3,23562.0,98.1058,98.1634,98.0579,98.1058,23562.0
2023-01-27 14:10:00,102.29,102.33,102.28,102.32,9532.0,98.0962,98.1346,98.0866,98.125,9532.0
2023-01-27 14:15:00,102.32,102.4,102.3,102.39,23161.0,98.125,98.2017,98.1058,98.1921,23161.0
2023-01-27 14:20:00,102.39,102.39,102.33,102.38,17327.0,98.1921,98.1921,98.1346,98.1825,17327.0
2023-01-27 14:25:00,102.37,102.38,102.31,102.31,17275.0,98.1729,98.1825,98.1154,98.1154,17275.0
2023-01-27 14:30:00,102.3,102.34,102.26,102.26,15168.0,98.1058,98.1442,98.0675,98.0675,15168.0
2023-01-27 14:35:00,102.27,102.31,102.21,102.3,481171.0,98.077,98.1154,98.0195,98.1058,481171.0
2023-01-27 14:40:00,102.3,102.35,102.27,102.31,18039.0,98.1058,98.1538,98.077,98.1154,18039.0
2023-01-27 14:45:00,102.31,102.4,102.3,102.38,22607.0,98.1154,98.2017,98.1058,98.1825,22607.0
2023-01-27 14:50:00,102.37,102.39,102.29,102.3,9562.0,98.1729,98.1921,98.0962,98.1058,9562.0
2023-01-27 14:55:00,102.31,102.35,102.29,102.32,28946.0,98.1154,98.1538,98.0962,98.125,28946.0
2023-01-27 15:00:00,102.34,102.42,102.33,102.42,28453.0,98.1442,98.2209,98.1346,98.2209,28453.0
2023-01-27 15:05:00,102.42,102.59,102.42,102.56,38599.0,98.2209,98.3839,98.2209,98.3552,38599.0
2023-01-27 15:10:00,102.55,102.6,102.46,102.47,24791.0,98.3456,98.3935,98.2593,98.2688,24791.0
2023-01-27 15:15:00,102.47,102.51,102.42,102.5,29144.0,98.2688,98.3072,98.2209,98.2976,29144.0
2023-01-27 15:20:00,102.51,102.52,102.37,102.51,26416.0,98.3072,98.3168,98.1729,98.3072,26416.0
2023-01-27 15:25:00,102.52,102.59,102.48,102.59,16232.0,98.3168,98.3839,98.2784,98.3839,16232.0
2023-01-27 15:30:00,102.59,102.62,102.55,102.58,32988.0,98.3839,98.4127,98.3456,98.3743,32988.0
2023-01-27 15:35:00,102.57,102.57,102.46,102.48,39823.0,98.3647,98.3647,98.2593,98.2784,39823.0
2023-01-27 15:40:00,102.51,102.57,102.49,102.52,49484.0,98.3072,98.3647,98.288,98.3168,49484.0
2023-01-27 15:45:00,102.53,102.53,102.35,102.38,52726.0,98.3264,98.3264,98.1538,98.1825,52726.0
2023-01-27 15:50:00,102.34,102.36,102.19,102.25,36722.0,98.1442,98.1634,98.0003,98.0579,36722.0
2023-01-27 15:55:00,102.24,102.26,102.16,102.24,92145.0,98.0483,98.0675,97.9716,98.0483,92145.0
2023-01-30 09:30:00,101.28,101.53,101.28,101.46,174658.0,97.1276,97.3674,97.1276,97.3003,174658.0
2023-01-30 09:35:00,101.47,101.65,101.35,101.57,50633.0,97.3098,97.4825,97.1948,97.4057,50633.0
2023-01-30 09:40:00,101.57,101.59,101.42,101.55,22439.0,97.4057,97.4249,97.2619,97.3866,22439.0
2023-01-30 09:45:00,101.58,101.78,101.58,101.71,33504.0,97.4153,97.6071,97.4153,97.54,33504.0
2023-01-30 09:50:00,101.72,101.88,101.59,101.62,33820.0,97.5496,97.703,97.4249,97.4537,33820.0
2023-01-30 09:55:00,101.65,101.86,101.59,101.82,25619.0,97.4825,97.6839,97.4249,97.6455,25619.0
2023-01-30 10:00:00,101.8,102.11,101.8,102.1,17445.0,97.6263,97.9236,97.6263,97.914,17445.0
2023-01-30 10:05:00,102.11,102.28,102.09,102.28,13747.0,97.9236,98.0866,97.9044,98.0866,13747.0
2023-01-30 10:10:00,102.29,102.37,102.22,102.29,10330.0,98.0962,98.1729,98.0291,98.0962,10330.0
2023-01-30 10:15:00,102.32,102.33,102.07,102.08,14090.0,98.125,98.1346,97.8852,97.8948,14090.0
2023-01-30 10:20:00,102.1,102.11,101.97,101.98,15948.0,97.914,97.9236,97.7893,97.7989,15948.0
2023-01-30 10:25:00,101.97,102.0,101.85,101.97,15000.0,97.7893,97.8181,97.6743,97.7893,15000.0
2023-01-30 10:30:00,101.97,101.97,101.8,101.85,13925.0,97.7893,97.7893,97.6263,97.6743,13925.0
2023-01-30 10:35:00,101.84,101.89,101.69,101.72,18110.0,97.6647,97.7126,97.5208,97.5496,18110.0
2023-01-30 10:40:00,101.73,101.74,101.53,101.57,19010.0,97.5592,97.5688,97.3674,97.4057,19010.0
2023-01-30 10:45:00,101.56,101.69,101.46,101.64,41411.0,97.3962,97.5208,97.3003,97.4729,41411.0
2023-01-30 10:50:00,101.63,101.75,101.5,101.55,22940.0,97.4633,97.5784,97.3386,97.3866,22940.0
2023-01-30 10:55:00,101.55,101.67,101.52,101.63,63783.0,97.3866,97.5016,97.3578,97.4633,63783.0
2023-01-30 11:00:00,101.63,101.69,101.61,101.63,29510.0,97.4633,97.5208,97.4441,97.4633,29510.0
2023-01-30 11:05:00,101.67,101.72,101.61,101.72,21319.0,97.5016,97.5496,97.4441,97.5496,21319.0
2023-01-30 11:10:00,101.73,101.92,101.73,101.85,17868.0,97.5592,97.7414,97.5592,97.6743,17868.0
2023-01-30 11:15:00,101.86,101.93,101.84,101.9,35534.0,97.6839,97.751,97.6647,97.7222,35534.0
2023-01-30 11:20:00,101.91,101.93,101.74,101.77,12116.0,97.7318,97.751,97.5688,97.5975,12116.0
2023-01-30 11:25:00,101.77,101.8,101.66,101.79,32279.0,97.5975,97.6263,97.4921,97.6167,32279.0
2023-01-30 11:30:00,101.79,101.88,101.79,101.84,18266.0,97.6167,97.703,97.6167,97.6647,18266.0
2023-01-30 11:35:00,101.84,101.86,101.67,101.68,29685.0,97.6647,97.6839,97.5016,97.5112,29685.0
2023-01-30 11:40:00,101.7,101.71,101.63,101.68,51834.0,97.5304,97.54,97.4633,97.5112,51834.0
2023-01-30 11:45:00,101.67,101.71,101.53,101.58,137778.0,97.5016,97.54,97.3674,97.4153,137778.0
2023-01-30 11:50:00,101.58,101.62,101.52,101.52,100402.0,97.4153,97.4537,97.3578,97.3578,100402.0
2023-01-30 11:55:00,101.51,101.72,101.43,101.7,25587.0,97.3482,97.5496,97.2715,97.5304,25587.0
2023-01-30 12:00:00,101.68,101.76,101.67,101.73,25451.0,97.5112,97.588,97.5016,97.5592,25451.0
2023-01-30 12:05:00,101.77,101.78,101.74,101.75,10095.0,97.5975,97.6071,97.5688,97.5784,10095.0
2023-01-30 12:10:00,101.74,101.83,101.74,101.83,14822.0,97.5688,97.6551,97.5688,97.6551,14822.0
2023-01-30 12:15:00,101.82,101.84,101.7,101.73,16355.0,97.6455,97.6647,97.5304,97.5592,16355.0
2023-01-30 12:20:00,101.72,101.76,101.69,101.73,10007.0,97.5496,97.588,97.5208,97.5592,10007.0
2023-01-30 12:25:00,101.75,101.79,101.6,101.79,16469.0,97.5784,97.6167,97.4345,97.6167,16469.0
2023-01-30 12:30:00,101.78,101.8,101.74,101.76,10013.0,97.6071,97.6263,97.5688,97.588,10013.0
2023-01-30 12:35:00,101.74,101.79,101.71,101.73,23795.0,97.5688,97.6167,97.54,97.5592,23795.0
2023-01-30 12:40:00,101.73,101.8,101.71,101.74,10790.0,97.5592,97.6263,97.54,97.5688,10790.0
2023-01-30 12:45:00,101.74,101.75,101.59,101.63,6508.0,97.5688,97.5784,97.4249,97.4633,6508.0
2023-01-30 12:50:00,101.62,101.68,101.55,101.62,21456.0,97.4537,97.5112,97.3866,97.4537,21456.0
2023-01-30 12:55:00,101.61,101.67,101.58,101.62,43511.0,97.4441,97.5016,97.4153,97.4537,43511.0
2023-01-30 13:00:00,101.59,101.62,101.55,101.59,7564.0,97.4249,97.4537,97.3866,97.4249,7564.0
2023-01-30 13:05:00,101.64,101.66,101.61,101.65,5790.0,97.4729,97.4921,97.4441,97.4825,5790.0
2023-01-30 13:10:00,101.65,101.69,101.64,101.67,15345.0,97.4825,97.5208,97.4729,97.5016,15345.0
2023-01-30 13:15:00,101.67,101.92,101.64,101.88,10295.0,97.5016,97.7414,97.4729,97.703,10295.0
2023-01-30 13:20:00,101.9,101.93,101.85,101.88,16941.0,97.7222,97.751,97.6743,97.703,16941.0
2023-01-30 13:25:00,101.87,101.9,101.8,101.81,10510.0,97.6934,97.7222,97.6263,97.6359,10510.0
2023-01-30 13:30:00,101.79,101.79,101.7,101.74,11869.0,97.6167,97.6167,97.5304,97.5688,11869.0
2023-01-30 13:35:00,101.73,101.74,101.68,101.74,7418.0,97.5592,97.5688,97.5112,97.5688,7418.0
2023-01-30 13:40:00,101.73,101.73,101.59,101.65,9561.0,97.5592,97.5592,97.4249,97.4825,9561.0
2023-01-30 13:45:00,101.62,101.7,101.59,101.68,42692.0,97.4537,97.5304,97.4249,97.5112,42692.0
2023-01-30 13:50:00,101.7,101.71,101.62,101.67,57969.0,97.5304,97.54,97.4537,97.5016,57969.0
2023-01-30 13:55:00,101.68,101.74,101.6,101.73,12052.0,97.5112,97.5688,97.4345,97.5592,12052.0
2023-01-30 14:00:00,101.73,101.79,101.69,101.78,18452.0,97.5592,97.6167,97.5208,97.6071,18452.0
2023-01-30 14:05:00,101.77,101.79,101.62,101.63,13387.0,97.5975,97.6167,97.4537,97.4633,13387.0
2023-01-30 14:10:00,101.64,101.66,101.58,101.62,10484.0,97.4729,97.4921,97.4153,97.4537,10484.0
2023-01-30 14:15:00,101.62,101.64,101.59,101.62,13529.0,97.4537,97.4729,97.4249,97.4537,13529.0
2023-01-30 14:20:00,101.63,101.66,101.53,101.54,12309.0,97.4633,97.4921,97.3674,97.377,12309.0
2023-01-30 14:25:00,101.53,101.55,101.48,101.53,23613.0,97.3674,97.3866,97.3194,97.3674,23613.0
2023-01-30 14:30:00,101.52,101.55,101.48,101.52,7770.0,97.3578,97.3866,97.3194,97.3578,7770.0
2023-01-30 14:35:00,101.5,101.57,101.46,101.54,15200.0,97.3386,97.4057,97.3003,97.377,15200.0
2023-01-30 14:40:00,101.53,101.54,101.39,101.47,38651.0,97.3674,97.377,97.2331,97.3098,38651.0
2023-01-30 14:45:00,101.48,101.49,101.36,101.39,22298.0,97.3194,97.329,97.2044,97.2331,22298.0
2023-01-30 14:50:00,101.38,101.4,101.35,101.39,13811.0,97.2235,97.2427,97.1948,97.2331,13811.0
2023-01-30 14:55:00,101.37,101.44,101.3,101.41,32923.0,97.2139,97.2811,97.1468,97.2523,32923.0
2023-01-30 15:00:00,101.43,101.49,101.35,101.48,23884.0,97.2715,97.329,97.1948,97.3194,23884.0
2023-01-30 15:05:00,101.47,101.47,101.28,101.34,25842.0,97.3098,97.3098,97.1276,97.1852,25842.0
2023-01-30 15:10:00,101.34,101.43,101.31,101.31,26895.0,97.1852,97.2715,97.1564,97.1564,26895.0
2023-01-30 15:15:00,101.3,101.32,101.23,101.32,20712.0,97.1468,97.166,97.0797,97.166,20712.0
2023-01-30 15:20:00,101.32,101.35,101.2,101.21,46106.0,97.166,97.1948,97.0509,97.0605,46106.0
2023-01-30 15:25:00,101.21,101.25,101.17,101.17,27666.0,97.0605,97.0989,97.0221,97.0221,27666.0
2023-01-30 15:30:00,101.16,101.33,101.14,101.29,39428.0,97.0126,97.1756,96.9934,97.1372,39428.0
2023-01-30 15:35:00,101.3,101.39,101.3,101.37,19693.0,97.1468,97.2331,97.1468,97.2139,19693.0
2023-01-30 15:40:00,101.37,101.4,101.28,101.31,26697.0,97.2139,97.2427,97.1276,97.1564,26697.0
2023-01-30 15:45:00,101.29,101.35,101.22,101.26,20133.0,97.1372,97.1948,97.0701,97.1085,20133.0
2023-01-30 15:50:00,101.25,101.35,101.14,101.14,46618.0,97.0989,97.1948,96.9934,96.9934,46618.0
2023-01-30 15:55:00,101.16,101.16,101.04,101.11,95832.0,97.0126,97.0126,96.8975,96.9646,95832.0
2023-01-31 09:30:00,101.4,101.79,101.4,101.7,79440.0,97.2427,97.6167,97.2427,97.5304,79440.0
2023-01-31 09:35:00,101.71,101.89,101.57,101.87,41351.0,97.54,97.7126,97.4057,97.6934,41351.0
2023-01-31 09:40:00,101.87,102.04,101.71,101.94,46628.0,97.6934,97.8565,97.54,97.7606,46628.0
2023-01-31 09:45:00,101.93,101.96,101.81,101.92,23440.0,97.751,97.7798,97.6359,97.7414,23440.0
2023-01-31 09:50:00,101.92,102.03,101.85,102.01,19836.0,97.7414,97.8469,97.6743,97.8277,19836.0
2023-01-31 09:55:00,102.0,102.08,101.79,101.8,29263.0,97.8181,97.8948,97.6167,97.6263,29263.0
2023-01-31 10:00:00,101.8,101.85,101.72,101.76,25130.0,97.6263,97.6743,97.5496,97.588,25130.0
2023-01-31 10:05:00,101.79,102.04,101.61,101.63,38022.0,97.6167,97.8565,97.4441,97.4633,38022.0
2023-01-31 10:10:00,101.64,101.94,101.6,101.94,215353.0,97.4729,97.7606,97.4345,97.7606,215353.0
2023-01-31 10:15:00,101.95,102.18,101.93,102.18,63909.0,97.7702,97.9907,97.751,97.9907,63909.0
2023-01-31 10:20:00,102.18,102.23,102.08,102.18,40986.0,97.9907,98.0387,97.8948,97.9907,40986.0
2023-01-31 10:25:00,102.19,102.23,102.06,102.22,43042.0,98.0003,98.0387,97.8757,98.0291,43042.0
2023-01-31 10:30:00,102.22,102.4,102.22,102.39,31013.0,98.0291,98.2017,98.0291,98.1921,31013.0
2023-01-31 10:35:00,102.38,102.43,102.29,102.3,21321.0,98.1825,98.2305,98.0962,98.1058,21321.0
2023-01-31 10:40:00,102.31,102.55,102.28,102.54,26425.0,98.1154,98.3456,98.0866,98.336,26425.0
2023-01-31 10:45:00,102.55,102.61,102.52,102.61,26309.0,98.3456,98.4031,98.3168,98.4031,26309.0
2023-01-31 10:50:00,102.62,102.7,102.58,102.68,25364.0,98.4127,98.4894,98.3743,98.4702,25364.0
2023-01-31 10:55:00,102.69,102.76,102.64,102.71,19195.0,98.4798,98.547,98.4319,98.499,19195.0
2023-01-31 11:00:00,102.73,102.82,102.73,102.77,23562.0,98.5182,98.6045,98.5182,98.5565,23562.0
2023-01-31 11:05:00,102.78,102.81,102.74,102.8,17157.0,98.5661,98.5949,98.5278,98.5853,17157.0
2023-01-31 11:10:00,102.79,102.79,102.7,102.76,25538.0,98.5757,98.5757,98.4894,98.547,25538.0
2023-01-31 11:15:00,102.77,102.83,102.68,102.71,35210.0,98.5565,98.6141,98.4702,98.499,35210.0
2023-01-31 11:20:00,102.71,102.88,102.69,102.79,32550.0,98.499,98.662,98.4798,98.5757,32550.0
2023-01-31 11:25:00,102.78,102.88,102.74,102.84,29036.0,98.5661,98.662,98.5278,98.6237,29036.0
2023-01-31 11:30:00,102.84,102.96,102.8,102.89,34894.0,98.6237,98.7388,98.5853,98.6716,34894.0
2023-01-31 11:35:00,102.89,102.94,102.82,102.82,24877.0,98.6716,98.7196,98.6045,98.6045,24877.0
2023-01-31 11:40:00,102.88,103.03,102.88,102.94,38397.0,98.662,98.8059,98.662,98.7196,38397.0
2023-01-31 11:45:00,102.94,103.01,102.85,102.93,48835.0,98.7196,98.7867,98.6333,98.71,48835.0
2023-01-31 11:50:00,102.93,103.07,102.9,103.07,33088.0,98.71,98.8442,98.6812,98.8442,33088.0
2023-01-31 11:55:00,103.07,103.16,103.06,103.09,22219.0,98.8442,98.9306,98.8347,98.8634,22219.0
2023-01-31 12:00:00,103.09,103.11,103.0,103.1,42586.0,98.8634,98.8826,98.7771,98.873,42586.0
2023-01-31 12:05:00,103.09,103.1,102.98,103.08,31798.0,98.8634,98.873,98.7579,98.8538,31798.0
2023-01-31 12:10:00,103.08,103.1,103.02,103.05,21839.0,98.8538,98.873,98.7963,98.8251,21839.0
2023-01-31 12:15:00,103.06,103.18,103.04,103.14,24856.0,98.8347,98.9497,98.8155,98.9114,24856.0
2023-01-31 12:20:00,103.13,103.13,103.03,103.07,8105.0,98.9018,98.9018,98.8059,98.8442,8105.0
2023-01-31 12:25:00,103.08,103.09,103.04,103.07,8408.0,98.8538,98.8634,98.8155,98.8442,8408.0
2023-01-31 12:30:00,103.06,103.07,102.97,103.02,16788.0,98.8347,98.8442,98.7483,98.7963,16788.0
2023-01-31 12:35:00,103.03,103.08,102.99,103.06,15970.0,98.8059,98.8538,98.7675,98.8347,15970.0
2023-01-31 12:40:00,103.07,103.11,103.06,103.09,10062.0,98.8442,98.8826,98.8347,98.8634,10062.0
2023-01-31 12:45:00,103.07,103.1,103.07,103.08,10507.0,98.8442,98.873,98.8442,98.8538,10507.0
2023-01-31 12:50:00,103.09,103.12,103.05,103.07,23152.0,98.8634,98.8922,98.8251,98.8442,23152.0
2023-01-31 12:55:00,103.07,103.07,103.0,103.02,8585.0,98.8442,98.8442,98.7771,98.7963,8585.0
2023-01-31 13:00:00,103.04,103.08,102.97,103.08,11904.0,98.8155,98.8538,98.7483,98.8538,11904.0
2023-01-31 13:05:00,103.08,103.09,103.06,103.06,16903.0,98.8538,98.8634,98.8347,98.8347,16903.0
2023-01-31 13:10:00,103.06,103.07,103.01,103.04,12873.0,98.8347,98.8442,98.7867,98.8155,12873.0
2023-01-31 13:15:00,103.06,103.07,102.99,103.01,21393.0,98.8347,98.8442,98.7675,98.7867,21393.0
2023-01-31 13:20:00,103.01,103.05,102.95,102.97,19739.0,98.7867,98.8251,98.7292,98.7483,19739.0
2023-01-31 13:25:00,102.96,103.06,102.96,103.06,10036.0,98.7388,98.8347,98.7388,98.8347,10036.0
2023-01-31 13:30:00,103.06,103.07,102.99,103.05,20421.0,98.8347,98.8442,98.7675,98.8251,20421.0
2023-01-31 13:35:00,103.04,103.06,102.98,103.04,12690.0,98.8155,98.8347,98.7579,98.8155,12690.0
2023-01-31 13:40:00,103.04,103.1,103.03,103.04,10554.0,98.8155,98.873,98.8059,98.8155,10554.0
2023-01-31 13:45:00,103.06,103.18,103.04,103.16,22520.0,98.8347,98.9497,98.8155,98.9306,22520.0
2023-01-31 13:50:00,103.17,103.18,103.11,103.15,15767.0,98.9401,98.9497,98.8826,98.921,15767.0
2023-01-31 13:55:00,103.14,103.19,103.12,103.18,6794.0,98.9114,98.9593,98.8922,98.9497,6794.0
2023-01-31 14:00:00,103.17,103.21,103.15,103.16,46708.0,98.9401,98.9785,98.921,98.9306,46708.0
2023-01-31 14:05:00,103.15,103.27,103.14,103.24,29519.0,98.921,99.036,98.9114,99.0073,29519.0
2023-01-31 14:10:00,103.25,103.27,103.22,103.26,13922.0,99.0169,99.036,98.9881,99.0265,13922.0
2023-01-31 14:15:00,103.25,103.25,103.15,103.16,18766.0,99.0169,99.0169,98.921,98.9306,18766.0
2023-01-31 14:20:00,103.17,103.27,103.17,103.23,22683.0,98.9401,99.036,98.9401,98.9977,22683.0
2023-01-31 14:25:00,103.22,103.26,103.19,103.24,22068.0,98.9881,99.0265,98.9593,99.0073,22068.0
2023-01-31 14:30:00,103.24,103.31,103.24,103.26,66752.0,99.0073,99.0744,99.0073,99.0265,66752.0
2023-01-31 14:35:00,103.26,103.29,103.19,103.22,33515.0,99.0265,99.0552,98.9593,98.9881,33515.0
2023-01-31 14:40:00,103.23,103.28,103.21,103.23,38700.0,98.9977,99.0456,98.9785,98.9977,38700.0
2023-01-31 14:45:00,103.25,103.28,103.2,103.27,32813.0,99.0169,99.0456,98.9689,99.036,32813.0
2023-01-31 14:50:00,103.26,103.32,103.25,103.3,20571.0,99.0265,99.084,99.0169,99.0648,20571.0
2023-01-31 14:55:00,103.29,103.29,103.21,103.24,53839.0,99.0552,99.0552,98.9785,99.0073,53839.0
2023-01-31 15:00:00,103.24,103.31,103.22,103.29,34303.0,99.0073,99.0744,98.9881,99.0552,34303.0
2023-01-31 15:05:00,103.3,103.33,103.24,103.24,22020.0,99.0648,99.0936,99.0073,99.0073,22020.0
2023-01-31 15:10:00,103.23,103.26,103.12,103.15,17910.0,98.9977,99.0265,98.8922,98.921,17910.0
2023-01-31 15:15:00,103.16,103.19,103.06,103.11,37837.0,98.9306,98.9593,98.8347,98.8826,37837.0
2023-01-31 15:20:00,103.13,103.17,103.06,103.16,29420.0,98.9018,98.9401,98.8347,98.9306,29420.0
2023-01-31 15:25:00,103.16,103.2,103.08,103.09,19393.0,98.9306,98.9689,98.8538,98.8634,19393.0
2023-01-31 15:30:00,103.09,103.22,103.09,103.21,37808.0,98.8634,98.9881,98.8634,98.9785,37808.0
2023-01-31 15:35:00,103.21,103.22,103.14,103.2,23837.0,98.9785,98.9881,98.9114,98.9689,23837.0
2023-01-31 15:40:00,103.2,103.3,103.2,103.3,20563.0,98.9689,99.0648,98.9689,99.0648,20563.0
2023-01-31 15:45:00,103.31,103.35,103.24,103.27,39576.0,99.0744,99.1128,99.0073,99.036,39576.0
2023-01-31 15:50:00,103.28,103.56,103.28,103.55,28421.0,99.0456,99.3142,99.0456,99.3046,28421.0
2023-01-31 15:55:00,103.54,103.68,103.45,103.67,150000.0,99.295,99.4292,99.2087,99.4196,150000.0
2023-02-01 09:30:00,103.77,103.77,103.2,103.55,99443.0,99.5155,99.5155,98.9689,99.3046,99443.0
2023-02-01 09:35:00,103.53,103.77,103.47,103.74,27045.0,99.2854,99.5155,99.2278,99.4868,27045.0
2023-02-01 09:40:00,103.7,103.76,103.33,103.37,58647.0,99.4484,99.506,99.0936,99.1319,58647.0
2023-02-01 09:45:00,103.35,103.7,103.35,103.66,41197.0,99.1128,99.4484,99.1128,99.4101,41197.0
2023-02-01 09:50:00,103.65,103.9,103.65,103.88,19531.0,99.4005,99.6402,99.4005,99.621,19531.0
2023-02-01 09:55:00,103.9,103.96,103.87,103.95,54463.0,99.6402,99.6978,99.6114,99.6882,54463.0
2023-02-01 10:00:00,103.97,104.0,103.48,103.63,70058.0,99.7073,99.7361,99.2374,99.3813,70058.0
2023-02-01 10:05:00,103.63,103.7,103.56,103.69,134803.0,99.3813,99.4484,99.3142,99.4388,134803.0
2023-02-01 10:10:00,103.7,103.81,103.65,103.8,28247.0,99.4484,99.5539,99.4005,99.5443,28247.0
2023-02-01 10:15:00,103.78,103.82,103.68,103.79,19901.0,99.5251,99.5635,99.4292,99.5347,19901.0
2023-02-01 10:20:00,103.74,103.82,103.62,103.79,21102.0,99.4868,99.5635,99.3717,99.5347,21102.0
2023-02-01 10:25:00,103.81,103.87,103.77,103.86,16133.0,99.5539,99.6114,99.5155,99.6019,16133.0
2023-02-01 10:30:00,103.83,103.88,103.75,103.77,14576.0,99.5731,99.621,99.4964,99.5155,14576.0
2023-02-01 10:35:00,103.76,103.79,103.65,103.67,15769.0,99.506,99.5347,99.4005,99.4196,15769.0
2023-02-01 10:40:00,103.67,103.75,103.49,103.51,19141.0,99.4196,99.4964,99.247,99.2662,19141.0
2023-02-01 10:45:00,103.48,103.52,103.4,103.43,23969.0,99.2374,99.2758,99.1607,99.1895,23969.0
2023-02-01 10:50:00,103.44,103.46,103.26,103.36,26953.0,99.1991,99.2183,99.0265,99.1224,26953.0
2023-02-01 10:55:00,103.31,103.4,103.28,103.31,12628.0,99.0744,99.1607,99.0456,99.0744,12628.0
2023-02-01 11:00:00,103.29,103.46,103.28,103.45,45622.0,99.0552,99.2183,99.0456,99.2087,45622.0
2023-02-01 11:05:00,103.44,103.49,103.36,103.42,8232.0,99.1991,99.247,99.1224,99.1799,8232.0
2023-02-01 11:10:00,103.42,103.48,103.36,103.45,9359.0,99.1799,99.2374,99.1224,99.2087,9359.0
2023-02-01 11:15:00,103.46,103.53,103.37,103.51,20457.0,99.2183,99.2854,99.1319,99.2662,20457.0
2023-02-01 11:20:00,103.55,103.62,103.52,103.57,8341.0,99.3046,99.3717,99.2758,99.3237,8341.0
2023-02-01 11:25:00,103.53,103.69,103.53,103.67,15548.0,99.2854,99.4388,99.2854,99.4196,15548.0
2023-02-01 11:30:00,103.65,103.66,103.59,103.59,9212.0,99.4005,99.4101,99.3429,99.3429,9212.0
2023-02-01 11:35:00,103.61,103.61,103.5,103.55,8812.0,99.3621,99.3621,99.2566,99.3046,8812.0
2023-02-01 11:40:00,103.54,103.6,103.52,103.54,11314.0,99.295,99.3525,99.2758,99.295,11314.0
2023-02-01 11:45:00,103.53,103.53,103.45,103.45,5657.0,99.2854,99.2854,99.2087,99.2087,5657.0
2023-02-01 11:50:00,103.45,103.45,103.37,103.4,13402.0,99.2087,99.2087,99.1319,99.1607,13402.0
2023-02-01 11:55:00,103.39,103.41,103.3,103.32,14936.0,99.1511,99.1703,99.0648,99.084,14936.0
2023-02-01 12:00:00,103.32,103.38,103.32,103.36,18190.0,99.084,99.1415,99.084,99.1224,18190.0
2023-02-01 12:05:00,103.36,103.36,103.29,103.31,16718.0,99.1224,99.1224,99.0552,99.0744,16718.0
2023-02-01 12:10:00,103.31,103.34,103.23,103.32,20011.0,99.0744,99.1032,98.9977,99.084,20011.0
2023-02-01 12:15:00,103.31,103.31,103.19,103.19,15310.0,99.0744,99.0744,98.9593,98.9593,15310.0
2023-02-01 12:20:00,103.18,103.38,103.18,103.37,44952.0,98.9497,99.1415,98.9497,99.1319,44952.0
2023-02-01 12:25:00,103.38,103.38,103.29,103.33,38907.0,99.1415,99.1415,99.0552,99.0936,38907.0
2023-02-01 12:30:00,103.34,103.43,103.33,103.36,140636.0,99.1032,99.1895,99.0936,99.1224,140636.0
2023-02-01 12:35:00,103.35,103.42,103.31,103.36,56075.0,99.1128,99.1799,99.0744,99.1224,56075.0
2023-02-01 12:40:00,103.38,103.43,103.37,103.4,18914.0,99.1415,99.1895,99.1319,99.1607,18914.0
2023-02-01 12:45:00,103.39,103.44,103.37,103.38,14682.0,99.1511,99.1991,99.1319,99.1415,14682.0
2023-02-01 12:50:00,103.37,103.43,103.35,103.42,24886.0,99.1319,99.1895,99.1128,99.1799,24886.0
2023-02-01 12:55:00,103.42,103.46,103.35,103.36,38217.0,99.1799,99.2183,99.1128,99.1224,38217.0
2023-02-01 13:00:00,103.36,103.44,103.31,103.44,22290.0,99.1224,99.1991,99.0744,99.1991,22290.0
2023-02-01 13:05:00,103.44,103.55,103.43,103.48,29783.0,99.1991,99.3046,99.1895,99.2374,29783.0
2023-02-01 13:10:00,103.48,103.48,103.39,103.45,11371.0,99.2374,99.2374,99.1511,99.2087,11371.0
2023-02-01 13:15:00,103.42,103.42,103.32,103.34,11257.0,99.1799,99.1799,99.084,99.1032,11257.0
2023-02-01 13:20:00,103.32,103.43,103.32,103.42,16895.0,99.084,99.1895,99.084,99.1799,16895.0
2023-02-01 13:25:00,103.43,103.49,103.4,103.49,19646.0,99.1895,99.247,99.1607,99.247,19646.0
2023-02-01 13:30:00,103.49,103.63,103.49,103.63,22126.0,99.247,99.3813,99.247,99.3813,22126.0
2023-02-01 13:35:00,103.63,103.63,103.55,103.61,14976.0,99.3813,99.3813,99.3046,99.3621,14976.0
2023-02-01 13:40:00,103.62,103.65,103.56,103.6,17088.0,99.3717,99.4005,99.3142,99.3525,17088.0
2023-02-01 13:45:00,103.59,103.59,103.48,103.53,21630.0,99.3429,99.3429,99.2374,99.2854,21630.0
2023-02-01 13:50:00,103.54,103.56,103.5,103.53,8094.0,99.295,99.3142,99.2566,99.2854,8094.0
2023-02-01 13:55:00,103.51,103.75,103.5,103.68,19421.0,99.2662,99.4964,99.2566,99.4292,19421.0
2023-02-01 14:00:00,103.63,103.63,103.09,103.28,62934.0,99.3813,99.3813,98.8634,99.0456,62934.0
2023-02-01 14:05:00,103.34,103.72,103.28,103.58,18047.0,99.1032,99.4676,99.0456,99.3333,18047.0
2023-02-01 14:10:00,103.62,103.74,103.58,103.67,35979.0,99.3717,99.4868,99.3333,99.4196,35979.0
2023-02-01 14:15:00,103.66,103.71,103.49,103.61,19042.0,99.4101,99.458,99.247,99.3621,19042.0
2023-02-01 14:20:00,103.6,103.7,103.57,103.63,18795.0,99.3525,99.4484,99.3237,99.3813,18795.0
2023-02-01 14:25:00,103.57,103.65,103.56,103.57,8061.0,99.3237,99.4005,99.3142,99.3237,8061.0
2023-02-01 14:30:00,103.59,103.69,102.99,103.26,82767.0,99.3429,99.4388,98.7675,99.0265,82767.0
2023-02-01 14:35:00,103.26,104.12,103.2,104.08,82440.0,99.0265,99.8512,98.9689,99.8128,82440.0
2023-02-01 14:40:00,104.1,104.67,104.05,104.61,81786.0,99.832,100.3786,99.7841,100.3211,81786.0
2023-02-01 14:45:00,104.61,104.87,104.5,104.64,61390.0,100.3211,100.5704,100.2156,100.3499,61390.0
2023-02-01 14:50:00,104.66,104.95,104.63,104.81,65135.0,100.3691,100.6472,100.3403,100.5129,65135.0
2023-02-01 14:55:00,104.81,104.87,104.58,104.7,59783.0,100.5129,100.5704,100.2923,100.4074,59783.0
2023-02-01 15:00:00,104.7,105.15,104.7,105.13,80584.0,100.4074,100.839,100.4074,100.8198,80584.0
2023-02-01 15:05:00,105.13,105.53,105.11,105.47,102385.0,100.8198,101.2034,100.8006,101.1458,102385.0
2023-02-01 15:10:00,105.47,105.48,105.25,105.3,75532.0,101.1458,101.1554,100.9349,100.9828,75532.0
2023-02-01 15:15:00,105.33,105.38,104.92,105.38,86841.0,101.0116,101.0595,100.6184,101.0595,86841.0
2023-02-01 15:20:00,105.38,105.43,105.16,105.3,44883.0,101.0595,101.1075,100.8486,100.9828,44883.0
2023-02-01 15:25:00,105.32,105.54,105.27,105.52,31634.0,101.002,101.213,100.954,101.1938,31634.0
2023-02-01 15:30:00,105.53,105.69,105.44,105.68,77376.0,101.2034,101.3568,101.1171,101.3472,77376.0
2023-02-01 15:35:00,105.67,106.15,105.67,106.04,89662.0,101.3377,101.798,101.3377,101.6925,89662.0
2023-02-01 15:40:00,106.02,106.19,105.87,105.94,86191.0,101.6733,101.8363,101.5295,101.5966,86191.0
2023-02-01 15:45:00,105.94,105.98,105.48,105.49,44634.0,101.5966,101.6349,101.1554,101.165,44634.0
2023-02-01 15:50:00,105.47,105.47,105.0,105.08,116326.0,101.1458,101.1458,100.6951,100.7718,116326.0
2023-02-01 15:55:00,105.09,105.3,105.06,105.28,238755.0,100.7814,100.9828,100.7527,100.9636,238755.0
2023-02-02 09:30:00,105.87,106.41,105.87,106.33,130497.0,101.5295,102.0473,101.5295,101.9706,130497.0
2023-02-02 09:35:00,106.36,106.49,106.17,106.35,108628.0,101.9994,102.124,101.8172,101.9898,108628.0
2023-02-02 09:40:00,106.35,106.53,106.27,106.51,33587.0,101.9898,102.1624,101.9131,102.1432,33587.0
2023-02-02 09:45:00,106.51,106.71,106.35,106.65,78328.0,102.1432,102.335,101.9898,102.2775,78328.0
2023-02-02 09:50:00,106.64,106.72,106.32,106.53,46122.0,102.2679,102.3446,101.961,102.1624,46122.0
2023-02-02 09:55:00,106.54,106.54,106.2,106.22,42741.0,102.172,102.172,101.8459,101.8651,42741.0
2023-02-02 10:00:00,106.23,106.42,106.07,106.26,44194.0,101.8747,102.0569,101.7213,101.9035,44194.0
2023-02-02 10:05:00,106.24,106.3,106.09,106.21,28406.0,101.8843,101.9418,101.7404,101.8555,28406.0
2023-02-02 10:10:00,106.2,106.25,106.05,106.23,34042.0,101.8459,101.8939,101.7021,101.8747,34042.0
2023-02-02 10:15:00,106.23,106.56,106.2,106.56,32143.0,101.8747,102.1912,101.8459,102.1912,32143.0
2023-02-02 10:20:00,106.55,106.72,106.43,106.68,35249.0,102.1816,102.3446,102.0665,102.3062,35249.0
2023-02-02 10:25:00,106.67,106.88,106.63,106.81,232983.0,102.2967,102.498,102.2583,102.4309,232983.0
2023-02-02 10:30:00,106.85,107.12,106.82,107.06,47047.0,102.4693,102.7282,102.4405,102.6707,47047.0
2023-02-02 10:35:00,107.08,107.25,107.08,107.25,39369.0,102.6898,102.8529,102.6898,102.8529,39369.0
2023-02-02 10:40:00,107.25,107.36,107.25,107.3,34178.0,102.8529,102.9584,102.8529,102.9008,34178.0
2023-02-02 10:45:00,107.31,107.37,107.21,107.37,39061.0,102.9104,102.968,102.8145,102.968,39061.0
2023-02-02 10:50:00,107.39,107.62,107.32,107.55,65798.0,102.9871,103.2077,102.92,103.1406,65798.0
2023-02-02 10:55:00,107.55,107.64,107.49,107.59,78109.0,103.1406,103.2269,103.083,103.1789,78109.0
2023-02-02 11:00:00,107.59,107.59,107.46,107.56,59393.0,103.1789,103.1789,103.0543,103.1502,59393.0
2023-02-02 11:05:00,107.53,107.53,107.42,107.46,33038.0,103.1214,103.1214,103.0159,103.0543,33038.0
2023-02-02 11:10:00,107.46,107.51,107.42,107.45,19363.0,103.0543,103.1022,103.0159,103.0447,19363.0
2023-02-02 11:15:00,107.45,107.45,107.27,107.32,11516.0,103.0447,103.0447,102.8721,102.92,11516.0
2023-02-02 11:20:00,107.3,107.53,107.25,107.48,19192.0,102.9008,103.1214,102.8529,103.0734,19192.0
2023-02-02 11:25:00,107.47,107.52,107.4,107.4,381688.0,103.0639,103.1118,102.9967,102.9967,381688.0
2023-02-02 11:30:00,107.4,107.51,107.34,107.44,27479.0,102.9967,103.1022,102.9392,103.0351,27479.0
2023-02-02 11:35:00,107.44,107.48,107.34,107.38,15223.0,103.0351,103.0734,102.9392,102.9775,15223.0
2023-02-02 11:40:00,107.38,107.41,107.29,107.35,25038.0,102.9775,103.0063,102.8912,102.9488,25038.0
2023-02-02 11:45:00,107.36,107.44,107.35,107.39,53268.0,102.9584,103.0351,102.9488,102.9871,53268.0
2023-02-02 11:50:00,107.41,107.41,107.28,107.36,8643.0,103.0063,103.0063,102.8816,102.9584,8643.0
2023-02-02 11:55:00,107.36,107.36,107.19,107.23,18323.0,102.9584,102.9584,102.7953,102.8337,18323.0
2023-02-02 12:00:00,107.2,107.34,107.19,107.27,17496.0,102.8049,102.9392,102.7953,102.8721,17496.0
2023-02-02 12:05:00,107.29,107.43,107.25,107.27,36079.0,102.8912,103.0255,102.8529,102.8721,36079.0
2023-02-02 12:10:00,107.27,107.43,107.26,107.42,15418.0,102.8721,103.0255,102.8625,103.0159,15418.0
2023-02-02 12:15:00,107.41,107.44,107.35,107.36,10490.0,103.0063,103.0351,102.9488,102.9584,10490.0
2023-02-02 12:20:00,107.36,107.41,107.32,107.4,14231.0,102.9584,103.0063,102.92,102.9967,14231.0
2023-02-02 12:25:00,107.42,107.51,107.34,107.35,25701.0,103.0159,103.1022,102.9392,102.9488,25701.0
2023-02-02 12:30:00,107.36,107.48,107.31,107.48,23545.0,102.9584,103.0734,102.9104,103.0734,23545.0
2023-02-02 12:35:00,107.48,107.53,107.45,107.49,26125.0,103.0734,103.1214,103.0447,103.083,26125.0
2023-02-02 12:40:00,107.49,107.49,107.31,107.4,30796.0,103.083,103.083,102.9104,102.9967,30796.0
2023-02-02 12:45:00,107.4,107.41,107.33,107.39,22310.0,102.9967,103.0063,102.9296,102.9871,22310.0
2023-02-02 12:50:00,107.39,107.46,107.33,107.46,11734.0,102.9871,103.0543,102.9296,103.0543,11734.0
2023-02-02 12:55:00,107.44,107.48,107.39,107.45,14407.0,103.0351,103.0734,102.9871,103.0447,14407.0
2023-02-02 13:00:00,107.46,107.61,107.45,107.61,28396.0,103.0543,103.1981,103.0447,103.1981,28396.0
2023-02-02 13:05:00,107.62,107.62,107.43,107.47,31455.0,103.2077,103.2077,103.0255,103.0639,31455.0
2023-02-02 13:10:00,107.47,107.57,107.46,107.49,23552.0,103.0639,103.1598,103.0543,103.083,23552.0
2023-02-02 13:15:00,107.5,107.53,107.42,107.51,47504.0,103.0926,103.1214,103.0159,103.1022,47504.0
2023-02-02 13:20:00,107.49,107.53,107.45,107.51,22279.0,103.083,103.1214,103.0447,103.1022,22279.0
2023-02-02 13:25:00,107.52,107.56,107.43,107.5,24013.0,103.1118,103.1502,103.0255,103.0926,24013.0
2023-02-02 13:30:00,107.52,107.61,107.51,107.61,18142.0,103.1118,103.1981,103.1022,103.1981,18142.0
2023-02-02 13:35:00,107.61,107.63,107.59,107.6,47838.0,103.1981,103.2173,103.1789,103.1885,47838.0
2023-02-02 13:40:00,107.64,107.73,107.63,107.7,59097.0,103.2269,103.3132,103.2173,103.2844,59097.0
2023-02-02 13:45:00,107.71,107.79,107.67,107.76,32155.0,103.294,103.3707,103.2557,103.342,32155.0
2023-02-02 13:50:00,107.76,107.87,107.75,107.87,36584.0,103.342,103.4475,103.3324,103.4475,36584.0
2023-02-02 13:55:00,107.87,108.02,107.84,108.02,35845.0,103.4475,103.5913,103.4187,103.5913,35845.0
2023-02-02 14:00:00,108.01,108.06,107.9,107.9,60868.0,103.5817,103.6297,103.4762,103.4762,60868.0
2023-02-02 14:05:00,107.89,107.95,107.75,107.76,37048.0,103.4666,103.5242,103.3324,103.342,37048.0
2023-02-02 14:10:00,107.76,107.77,107.32,107.35,38420.0,103.342,103.3516,102.92,102.9488,38420.0
2023-02-02 14:15:00,107.35,107.42,107.26,107.42,59517.0,102.9488,103.0159,102.8625,103.0159,59517.0
2023-02-02 14:20:00,107.42,107.45,107.28,107.29,24226.0,103.0159,103.0447,102.8816,102.8912,24226.0
2023-02-02 14:25:00,107.28,107.37,107.21,107.25,19447.0,102.8816,102.968,102.8145,102.8529,19447.0
2023-02-02 14:30:00,107.24,107.3,106.98,107.05,41815.0,102.8433,102.9008,102.5939,102.6611,41815.0
2023-02-02 14:35:00,107.06,107.19,106.95,107.06,47109.0,102.6707,102.7953,102.5652,102.6707,47109.0
2023-02-02 14:40:00,107.06,107.07,106.86,106.99,24227.0,102.6707,102.6803,102.4789,102.6035,24227.0
2023-02-02 14:45:00,106.96,107.07,106.84,107.07,33467.0,102.5748,102.6803,102.4597,102.6803,33467.0
2023-02-02 14:50:00,107.06,107.15,106.9,106.94,21746.0,102.6707,102.757,102.5172,102.5556,21746.0
2023-02-02 14:55:00,106.92,106.93,106.71,106.73,63828.0,102.5364,102.546,102.335,102.3542,63828.0
2023-02-02 15:00:00,106.73,106.83,106.65,106.72,75443.0,102.3542,102.4501,102.2775,102.3446,75443.0
2023-02-02 15:05:00,106.73,107.06,106.73,106.84,52179.0,102.3542,102.6707,102.3542,102.4597,52179.0
2023-02-02 15:10:00,106.86,106.99,106.86,106.97,33542.0,102.4789,102.6035,102.4789,102.5844,33542.0
2023-02-02 15:15:00,106.98,107.08,106.89,107.07,33803.0,102.5939,102.6898,102.5076,102.6803,33803.0
2023-02-02 15:20:00,107.07,107.17,106.99,107.1,46431.0,102.6803,102.7762,102.6035,102.709,46431.0
2023-02-02 15:25:00,107.1,107.22,107.01,107.16,55576.0,102.709,102.8241,102.6227,102.7666,55576.0
2023-02-02 15:30:00,107.16,107.28,107.16,107.28,59254.0,102.7666,102.8816,102.7666,102.8816,59254.0
2023-02-02 15:35:00,107.28,107.31,107.15,107.16,56795.0,102.8816,102.9104,102.757,102.7666,56795.0
2023-02-02 15:40:00,107.17,107.22,107.01,107.18,47611.0,102.7762,102.8241,102.6227,102.7857,47611.0
2023-02-02 15:45:00,107.17,107.26,107.11,107.2,38240.0,102.7762,102.8625,102.7186,102.8049,38240.0
2023-02-02 15:50:00,107.22,107.53,107.22,107.51,68279.0,102.8241,103.1214,102.8241,103.1022,68279.0
2023-02-02 15:55:00,107.49,107.75,107.49,107.71,109747.0,103.083,103.3324,103.083,103.294,109747.0
2023-02-03 09:30:00,106.62,107.22,106.41,107.03,175366.0,102.2487,102.8241,102.0473,102.6419,175366.0
2023-02-03 09:35:00,107.04,107.23,106.86,107.22,34335.0,102.6515,102.8337,102.4789,102.8241,34335.0
2023-02-03 09:40:00,107.19,107.46,107.16,107.37,76950.0,102.7953,103.0543,102.7666,102.968,76950.0
2023-02-03 09:45:00,107.36,107.61,107.22,107.52,63136.0,102.9584,103.1981,102.8241,103.1118,63136.0
2023-02-03 09:50:00,107.49,107.49,107.17,107.42,67769.0,103.083,103.083,102.7762,103.0159,67769.0
2023-02-03 09:55:00,107.42,107.47,107.29,107.37,20708.0,103.0159,103.0639,102.8912,102.968,20708.0
2023-02-03 10:00:00,107.32,107.4,107.05,107.24,42678.0,102.92,102.9967,102.6611,102.8433,42678.0
2023-02-03 10:05:00,107.2,107.3,107.07,107.29,484372.0,102.8049,102.9008,102.6803,102.8912,484372.0
2023-02-03 10:10:00,107.26,107.6,107.17,107.56,56792.0,102.8625,103.1885,102.7762,103.1502,56792.0
2023-02-03 10:15:00,107.56,107.71,107.45,107.47,29205.0,103.1502,103.294,103.0447,103.0639,29205.0
2023-02-03 10:20:00,107.46,107.72,107.45,107.69,37924.0,103.0543,103.3036,103.0447,103.2748,37924.0
2023-02-03 10:25:00,107.69,107.76,107.59,107.68,39398.0,103.2748,103.342,103.1789,103.2652,39398.0
2023-02-03 10:30:00,107.65,107.95,107.65,107.95,231928.0,103.2365,103.5242,103.2365,103.5242,231928.0
2023-02-03 10:35:00,107.96,108.15,107.87,108.07,42224.0,103.5338,103.716,103.4475,103.6393,42224.0
2023-02-03 10:40:00,108.09,108.19,107.92,108.15,55222.0,103.6584,103.7543,103.4954,103.716,55222.0
2023-02-03 10:45:00,108.17,108.24,108.13,108.16,29570.0,103.7352,103.8023,103.6968,103.7256,29570.0
2023-02-03 10:50:00,108.15,108.15,107.88,107.96,65094.0,103.716,103.716,103.457,103.5338,65094.0
2023-02-03 10:55:00,107.93,107.96,107.78,107.93,148609.0,103.505,103.5338,103.3611,103.505,148609.0
2023-02-03 11:00:00,107.92,108.0,107.88,107.88,27151.0,103.4954,103.5721,103.457,103.457,27151.0
2023-02-03 11:05:00,107.89,107.98,107.85,107.91,34672.0,103.4666,103.5529,103.4283,103.4858,34672.0
2023-02-03 11:10:00,107.91,108.07,107.9,108.06,24557.0,103.4858,103.6393,103.4762,103.6297,24557.0
2023-02-03 11:15:00,108.05,108.08,107.91,107.96,16672.0,103.6201,103.6488,103.4858,103.5338,16672.0
2023-02-03 11:20:00,107.92,108.01,107.86,107.92,38201.0,103.4954,103.5817,103.4379,103.4954,38201.0
2023-02-03 11:25:00,107.91,107.98,107.84,107.97,28877.0,103.4858,103.5529,103.4187,103.5434,28877.0
2023-02-03 11:30:00,107.97,108.07,107.94,108.04,20895.0,103.5434,103.6393,103.5146,103.6105,20895.0
2023-02-03 11:35:00,108.03,108.13,107.83,107.88,35080.0,103.6009,103.6968,103.4091,103.457,35080.0
2023-02-03 11:40:00,107.87,108.08,107.81,107.97,24495.0,103.4475,103.6488,103.3899,103.5434,24495.0
2023-02-03 11:45:00,107.97,108.02,107.62,107.63,66720.0,103.5434,103.5913,103.2077,103.2173,66720.0
2023-02-03 11:50:00,107.63,107.89,107.62,107.78,24903.0,103.2173,103.4666,103.2077,103.3611,24903.0
2023-02-03 11:55:00,107.78,107.86,107.59,107.62,40714.0,103.3611,103.4379,103.1789,103.2077,40714.0
2023-02-03 12:00:00,107.61,107.73,107.58,107.72,16613.0,103.1981,103.3132,103.1693,103.3036,16613.0
2023-02-03 12:05:00,107.72,107.82,107.68,107.71,28482.0,103.3036,103.3995,103.2652,103.294,28482.0
2023-02-03 12:10:00,107.71,107.83,107.71,107.83,32824.0,103.294,103.4091,103.294,103.4091,32824.0
2023-02-03 12:15:00,107.82,107.86,107.77,107.8,10591.0,103.3995,103.4379,103.3516,103.3803,10591.0
2023-02-03 12:20:00,107.79,107.95,107.75,107.94,18204.0,103.3707,103.5242,103.3324,103.5146,18204.0
2023-02-03 12:25:00,107.94,108.03,107.92,108.0,67564.0,103.5146,103.6009,103.4954,103.5721,67564.0
2023-02-03 12:30:00,108.0,108.05,107.95,108.03,19398.0,103.5721,103.6201,103.5242,103.6009,19398.0
2023-02-03 12:35:00,108.02,108.18,108.02,108.12,64402.0,103.5913,103.7447,103.5913,103.6872,64402.0
2023-02-03 12:40:00,108.12,108.22,108.12,108.15,38873.0,103.6872,103.7831,103.6872,103.716,38873.0
2023-02-03 12:45:00,108.15,108.21,108.06,108.07,19011.0,103.716,103.7735,103.6297,103.6393,19011.0
2023-02-03 12:50:00,108.07,108.1,107.87,107.92,31234.0,103.6393,103.668,103.4475,103.4954,31234.0
2023-02-03 12:55:00,107.92,107.98,107.57,107.59,22304.0,103.4954,103.5529,103.1598,103.1789,22304.0
2023-02-03 13:00:00,107.58,107.59,107.44,107.45,34917.0,103.1693,103.1789,103.0351,103.0447,34917.0
2023-02-03 13:05:00,107.45,107.5,107.25,107.26,28906.0,103.0447,103.0926,102.8529,102.8625,28906.0
2023-02-03 13:10:00,107.25,107.27,107.17,107.26,39784.0,102.8529,102.8721,102.7762,102.8625,39784.0
2023-02-03 13:15:00,107.24,107.36,107.18,107.35,16630.0,102.8433,102.9584,102.7857,102.9488,16630.0
2023-02-03 13:20:00,107.3,107.42,107.22,107.27,24022.0,102.9008,103.0159,102.8241,102.8721,24022.0
2023-02-03 13:25:00,107.28,107.3,107.17,107.21,33402.0,102.8816,102.9008,102.7762,102.8145,33402.0
2023-02-03 13:30:00,107.2,107.2,107.06,107.12,22086.0,102.8049,102.8049,102.6707,102.7282,22086.0
2023-02-03 13:35:00,107.12,107.36,107.1,107.34,25788.0,102.7282,102.9584,102.709,102.9392,25788.0
2023-02-03 13:40:00,107.3,107.34,107.09,107.12,29608.0,102.9008,102.9392,102.6994,102.7282,29608.0
2023-02-03 13:45:00,107.11,107.25,106.98,107.23,21521.0,102.7186,102.8529,102.5939,102.8337,21521.0
2023-02-03 13:50:00,107.24,107.38,107.24,107.37,20754.0,102.8433,102.9775,102.8433,102.968,20754.0
2023-02-03 13:55:00,107.33,107.38,107.21,107.23,19213.0,102.9296,102.9775,102.8145,102.8337,19213.0
2023-02-03 14:00:00,107.2,107.35,107.18,107.24,20609.0,102.8049,102.9488,102.7857,102.8433,20609.0
2023-02-03 14:05:00,107.24,107.37,107.2,107.27,23648.0,102.8433,102.968,102.8049,102.8721,23648.0
2023-02-03 14:10:00,107.29,107.35,107.18,107.34,27117.0,102.8912,102.9488,102.7857,102.9392,27117.0
2023-02-03 14:15:00,107.35,107.35,107.17,107.22,155453.0,102.9488,102.9488,102.7762,102.8241,155453.0
2023-02-03 14:20:00,107.24,107.29,107.12,107.13,17472.0,102.8433,102.8912,102.7282,102.7378,17472.0
2023-02-03 14:25:00,107.16,107.31,107.09,107.28,54546.0,102.7666,102.9104,102.6994,102.8816,54546.0
2023-02-03 14:30:00,107.27,107.28,107.09,107.25,25336.0,102.8721,102.8816,102.6994,102.8529,25336.0
2023-02-03 14:35:00,107.25,107.46,107.23,107.46,21814.0,102.8529,103.0543,102.8337,103.0543,21814.0
2023-02-03 14:40:00,107.45,107.48,107.3,107.34,37225.0,103.0447,103.0734,102.9008,102.9392,37225.0
2023-02-03 14:45:00,107.34,107.35,107.29,107.34,20370.0,102.9392,102.9488,102.8912,102.9392,20370.0
2023-02-03 14:50:00,107.35,107.37,107.23,107.35,31403.0,102.9488,102.968,102.8337,102.9488,31403.0
2023-02-03 14:55:00,107.35,107.41,107.14,107.18,55445.0,102.9488,103.0063,102.7474,102.7857,55445.0
2023-02-03 15:00:00,107.18,107.18,106.94,107.0,37283.0,102.7857,102.7857,102.5556,102.6131,37283.0
2023-02-03 15:05:00,106.98,107.19,106.91,107.18,81917.0,102.5939,102.7953,102.5268,102.7857,81917.0
2023-02-03 15:10:00,107.17,107.3,107.1,107.27,32941.0,102.7762,102.9008,102.709,102.8721,32941.0
2023-02-03 15:15:00,107.26,107.44,107.16,107.41,52040.0,102.8625,103.0351,102.7666,103.0063,52040.0
2023-02-03 15:20:00,107.41,107.47,107.33,107.42,76226.0,103.0063,103.0639,102.9296,103.0159,76226.0
2023-02-03 15:25:00,107.44,107.56,107.42,107.43,74445.0,103.0351,103.1502,103.0159,103.0255,74445.0
2023-02-03 15:30:00,107.43,107.56,107.34,107.34,43872.0,103.0255,103.1502,102.9392,102.9392,43872.0
2023-02-03 15:35:00,107.34,107.38,107.2,107.24,47384.0,102.9392,102.9775,102.8049,102.8433,47384.0
2023-02-03 15:40:00,107.24,107.37,107.23,107.24,57960.0,102.8433,102.968,102.8337,102.8433,57960.0
2023-02-03 15:45:00,107.23,107.29,107.14,107.21,39602.0,102.8337,102.8912,102.7474,102.8145,39602.0
2023-02-03 15:50:00,107.2,107.4,107.16,107.4,60173.0,102.8049,102.9967,102.7666,102.9967,60173.0
2023-02-03 15:55:00,107.4,107.48,107.33,107.39,382298.0,102.9967,103.0734,102.9296,102.9871,382298.0
2023-02-06 09:30:00,106.58,106.88,106.43,106.58,128022.0,102.2103,102.498,102.0665,102.2103,128022.0
2023-02-06 09:35:00,106.52,106.83,106.3,106.75,60583.0,102.1528,102.4501,101.9418,102.3734,60583.0
2023-02-06 09:40:00,106.76,106.8,106.31,106.38,52638.0,102.383,102.4213,101.9514,102.0185,52638.0
2023-02-06 09:45:00,106.37,106.48,106.22,106.36,41206.0,102.009,102.1144,101.8651,101.9994,41206.0
2023-02-06 09:50:00,106.35,106.53,106.15,106.24,41506.0,101.9898,102.1624,101.798,101.8843,41506.0
2023-02-06 09:55:00,106.26,106.33,106.16,106.24,11543.0,101.9035,101.9706,101.8076,101.8843,11543.0
2023-02-06 10:00:00,106.23,106.34,106.16,106.23,23560.0,101.8747,101.9802,101.8076,101.8747,23560.0
2023-02-06 10:05:00,106.2,106.31,106.07,106.25,30274.0,101.8459,101.9514,101.7213,101.8939,30274.0
2023-02-06 10:10:00,106.21,106.21,105.93,105.94,18090.0,101.8555,101.8555,101.587,101.5966,18090.0
2023-02-06 10:15:00,105.94,105.94,105.58,105.6,36322.0,101.5966,101.5966,101.2513,101.2705,36322.0
2023-02-06 10:20:00,105.59,105.64,105.48,105.55,22773.0,101.2609,101.3089,101.1554,101.2226,22773.0
2023-02-06 10:25:00,105.54,105.57,105.41,105.44,24513.0,101.213,101.2417,101.0883,101.1171,24513.0
2023-02-06 10:30:00,105.42,105.43,105.22,105.38,29751.0,101.0979,101.1075,100.9061,101.0595,29751.0
2023-02-06 10:35:00,105.38,105.5,105.32,105.42,55455.0,101.0595,101.1746,101.002,101.0979,55455.0
2023-02-06 10:40:00,105.45,105.59,105.42,105.5,13325.0,101.1267,101.2609,101.0979,101.1746,13325.0
2023-02-06 10:45:00,105.5,105.67,105.46,105.64,18492.0,101.1746,101.3377,101.1363,101.3089,18492.0
2023-02-06 10:50:00,105.64,105.96,105.64,105.88,31889.0,101.3089,101.6158,101.3089,101.539,31889.0
2023-02-06 10:55:00,105.87,105.93,105.84,105.89,16516.0,101.5295,101.587,101.5007,101.5486,16516.0
2023-02-06 11:00:00,105.85,105.88,105.76,105.82,13704.0,101.5103,101.539,101.424,101.4815,13704.0
2023-02-06 11:05:00,105.78,106.01,105.77,105.77,28232.0,101.4431,101.6637,101.4336,101.4336,28232.0
2023-02-06 11:10:00,105.77,105.88,105.73,105.77,10067.0,101.4336,101.539,101.3952,101.4336,10067.0
2023-02-06 11:15:00,105.78,106.05,105.78,106.01,33094.0,101.4431,101.7021,101.4431,101.6637,33094.0
2023-02-06 11:20:00,105.98,106.0,105.9,105.94,26051.0,101.6349,101.6541,101.5582,101.5966,26051.0
2023-02-06 11:25:00,105.93,105.99,105.88,105.95,26134.0,101.587,101.6445,101.539,101.6062,26134.0
2023-02-06 11:30:00,105.95,106.04,105.92,105.94,34436.0,101.6062,101.6925,101.5774,101.5966,34436.0
2023-02-06 11:35:00,105.95,105.96,105.81,105.83,14535.0,101.6062,101.6158,101.4719,101.4911,14535.0
2023-02-06 11:40:00,105.84,105.85,105.71,105.79,16326.0,101.5007,101.5103,101.376,101.4527,16326.0
2023-02-06 11:45:00,105.78,105.83,105.71,105.73,13557.0,101.4431,101.4911,101.376,101.3952,13557.0
2023-02-06 11:50:00,105.72,105.79,105.65,105.67,16902.0,101.3856,101.4527,101.3185,101.3377,16902.0
2023-02-06 11:55:00,105.67,105.71,105.57,105.68,43534.0,101.3377,101.376,101.2417,101.3472,43534.0
2023-02-06 12:00:00,105.67,105.72,105.61,105.64,24373.0,101.3377,101.3856,101.2801,101.3089,24373.0
2023-02-06 12:05:00,105.64,105.77,105.64,105.74,27650.0,101.3089,101.4336,101.3089,101.4048,27650.0
2023-02-06 12:10:00,105.73,105.78,105.61,105.61,10911.0,101.3952,101.4431,101.2801,101.2801,10911.0
2023-02-06 12:15:00,105.59,105.66,105.55,105.55,15356.0,101.2609,101.3281,101.2226,101.2226,15356.0
2023-02-06 12:20:00,105.54,105.7,105.54,105.66,27522.0,101.213,101.3664,101.213,101.3281,27522.0
2023-02-06 12:25:00,105.65,105.7,105.61,105.64,29913.0,101.3185,101.3664,101.2801,101.3089,29913.0
2023-02-06 12:30:00,105.66,105.81,105.66,105.72,20274.0,101.3281,101.4719,101.3281,101.3856,20274.0
2023-02-06 12:35:00,105.7,105.88,105.7,105.76,16152.0,101.3664,101.539,101.3664,101.424,16152.0
2023-02-06 12:40:00,105.76,105.8,105.62,105.63,24820.0,101.424,101.4623,101.2897,101.2993,24820.0
2023-02-06 12:45:00,105.65,105.83,105.65,105.77,14241.0,101.3185,101.4911,101.3185,101.4336,14241.0
2023-02-06 12:50:00,105.77,105.77,105.63,105.67,11627.0,101.4336,101.4336,101.2993,101.3377,11627.0
2023-02-06 12:55:00,105.65,105.68,105.58,105.6,18012.0,101.3185,101.3472,101.2513,101.2705,18012.0
2023-02-06 13:00:00,105.6,105.61,105.51,105.53,9263.0,101.2705,101.2801,101.1842,101.2034,9263.0
2023-02-06 13:05:00,105.54,105.63,105.52,105.62,12435.0,101.213,101.2993,101.1938,101.2897,12435.0
2023-02-06 13:10:00,105.63,105.7,105.45,105.7,26305.0,101.2993,101.3664,101.1267,101.3664,26305.0
2023-02-06 13:15:00,105.68,105.72,105.64,105.72,9013.0,101.3472,101.3856,101.3089,101.3856,9013.0
2023-02-06 13:20:00,105.72,105.72,105.62,105.63,20434.0,101.3856,101.3856,101.2897,101.2993,20434.0
2023-02-06 13:25:00,105.64,105.7,105.58,105.59,22769.0,101.3089,101.3664,101.2513,101.2609,22769.0
2023-02-06 13:30:00,105.57,105.66,105.57,105.61,25604.0,101.2417,101.3281,101.2417,101.2801,25604.0
2023-02-06 13:35:00,105.59,105.65,105.57,105.59,17082.0,101.2609,101.3185,101.2417,101.2609,17082.0
2023-02-06 13:40:00,105.59,105.59,105.47,105.57,118003.0,101.2609,101.2609,101.1458,101.2417,118003.0
2023-02-06 13:45:00,105.56,105.56,105.45,105.47,43410.0,101.2322,101.2322,101.1267,101.1458,43410.0
2023-02-06 13:50:00,105.49,105.61,105.48,105.53,14538.0,101.165,101.2801,101.1554,101.2034,14538.0
2023-02-06 13:55:00,105.54,105.64,105.52,105.62,11496.0,101.213,101.3089,101.1938,101.2897,11496.0
2023-02-06 14:00:00,105.61,105.77,105.61,105.73,36560.0,101.2801,101.4336,101.2801,101.3952,36560.0
2023-02-06 14:05:00,105.75,105.76,105.65,105.68,70289.0,101.4144,101.424,101.3185,101.3472,70289.0
2023-02-06 14:10:00,105.69,105.74,105.65,105.69,19708.0,101.3568,101.4048,101.3185,101.3568,19708.0
2023-02-06 14:15:00,105.7,105.85,105.7,105.8,42969.0,101.3664,101.5103,101.3664,101.4623,42969.0
2023-02-06 14:20:00,105.8,105.83,105.66,105.67,35294.0,101.4623,101.4911,101.3281,101.3377,35294.0
2023-02-06 14:25:00,105.66,105.68,105.59,105.62,23330.0,101.3281,101.3472,101.2609,101.2897,23330.0
2023-02-06 14:30:00,105.62,105.64,105.57,105.58,16623.0,101.2897,101.3089,101.2417,101.2513,16623.0
2023-02-06 14:35:00,105.59,105.62,105.52,105.55,36469.0,101.2609,101.2897,101.1938,101.2226,36469.0
2023-02-06 14:40:00,105.54,105.56,105.45,105.55,20325.0,101.213,101.2322,101.1267,101.2226,20325.0
2023-02-06 14:45:00,105.54,105.58,105.49,105.57,14268.0,101.213,101.2513,101.165,101.2417,14268.0
2023-02-06 14:50:00,105.56,105.63,105.46,105.62,10166.0,101.2322,101.2993,101.1363,101.2897,10166.0
2023-02-06 14:55:00,105.62,105.66,105.6,105.65,30515.0,101.2897,101.3281,101.2705,101.3185,30515.0
2023-02-06 15:00:00,105.65,105.65,105.55,105.55,52404.0,101.3185,101.3185,101.2226,101.2226,52404.0
2023-02-06 15:05:00,105.55,105.57,105.45,105.54,42594.0,101.2226,101.2417,101.1267,101.213,42594.0
2023-02-06 15:10:00,105.54,105.54,105.39,105.43,19165.0,101.213,101.213,101.0691,101.1075,19165.0
2023-02-06 15:15:00,105.42,105.55,105.38,105.49,26625.0,101.0979,101.2226,101.0595,101.165,26625.0
2023-02-06 15:20:00,105.5,105.53,105.41,105.42,13615.0,101.1746,101.2034,101.0883,101.0979,13615.0
2023-02-06 15:25:00,105.41,105.45,105.34,105.42,21630.0,101.0883,101.1267,101.0212,101.0979,21630.0
2023-02-06 15:30:00,105.41,105.48,105.28,105.46,54007.0,101.0883,101.1554,100.9636,101.1363,54007.0
2023-02-06 15:35:00,105.47,105.56,105.46,105.53,47353.0,101.1458,101.2322,101.1363,101.2034,47353.0
2023-02-06 15:40:00,105.52,105.58,105.48,105.49,32559.0,101.1938,101.2513,101.1554,101.165,32559.0
2023-02-06 15:45:00,105.48,105.56,105.42,105.49,55196.0,101.1554,101.2322,101.0979,101.165,55196.0
2023-02-06 15:50:00,105.5,105.72,105.5,105.69,61661.0,101.1746,101.3856,101.1746,101.3568,61661.0
2023-02-06 15:55:00,105.68,105.69,105.56,105.62,160933.0,101.3472,101.3568,101.2322,101.2897,160933.0
2023-02-07 09:30:00,105.19,105.32,104.81,104.81,120059.0,100.8773,101.002,100.5129,100.5129,120059.0
2023-02-07 09:35:00,104.81,104.91,104.73,104.9,46295.0,100.5129,100.6088,100.4362,100.5992,46295.0
2023-02-07 09:40:00,104.91,105.02,104.84,104.92,25544.0,100.6088,100.7143,100.5417,100.6184,25544.0
2023-02-07 09:45:00,104.92,104.93,104.71,104.87,33276.0,100.6184,100.628,100.417,100.5704,33276.0
2023-02-07 09:50:00,104.88,105.15,104.86,104.95,68026.0,100.58,100.839,100.5609,100.6472,68026.0
2023-02-07 09:55:00,104.95,105.1,104.93,105.06,72647.0,100.6472,100.791,100.628,100.7527,72647.0
2023-02-07 10:00:00,105.06,105.11,104.95,104.98,24417.0,100.7527,100.8006,100.6472,100.6759,24417.0
2023-02-07 10:05:00,104.98,105.04,104.88,104.89,20982.0,100.6759,100.7335,100.58,100.5896,20982.0
2023-02-07 10:10:00,104.85,104.93,104.77,104.84,35986.0,100.5513,100.628,100.4745,100.5417,35986.0
2023-02-07 10:15:00,104.87,104.92,104.8,104.92,27322.0,100.5704,100.6184,100.5033,100.6184,27322.0
2023-02-07 10:20:00,104.93,104.96,104.78,104.8,29104.0,100.628,100.6568,100.4841,100.5033,29104.0
2023-02-07 10:25:00,104.8,104.81,104.56,104.63,22625.0,100.5033,100.5129,100.2732,100.3403,22625.0
2023-02-07 10:30:00,104.62,104.74,104.61,104.67,25039.0,100.3307,100.4458,100.3211,100.3786,25039.0
2023-02-07 10:35:00,104.66,104.81,104.65,104.77,22771.0,100.3691,100.5129,100.3595,100.4745,22771.0
2023-02-07 10:40:00,104.73,104.84,104.7,104.84,16350.0,100.4362,100.5417,100.4074,100.5417,16350.0
2023-02-07 10:45:00,104.84,104.9,104.78,104.9,20064.0,100.5417,100.5992,100.4841,100.5992,20064.0
2023-02-07 10:50:00,104.91,105.05,104.91,104.95,28536.0,100.6088,100.7431,100.6088,100.6472,28536.0
2023-02-07 10:55:00,104.93,104.96,104.75,104.79,17112.0,100.628,100.6568,100.4554,100.4937,17112.0
2023-02-07 11:00:00,104.79,104.86,104.76,104.76,19175.0,100.4937,100.5609,100.465,100.465,19175.0
2023-02-07 11:05:00,104.78,105.05,104.77,104.97,110226.0,100.4841,100.7431,100.4745,100.6663,110226.0
2023-02-07 11:10:00,104.99,105.01,104.94,104.98,19868.0,100.6855,100.7047,100.6376,100.6759,19868.0
2023-02-07 11:15:00,104.98,105.01,104.85,104.86,52029.0,100.6759,100.7047,100.5513,100.5609,52029.0
2023-02-07 11:20:00,104.87,104.92,104.82,104.86,22446.0,100.5704,100.6184,100.5225,100.5609,22446.0
2023-02-07 11:25:00,104.86,104.94,104.84,104.92,25242.0,100.5609,100.6376,100.5417,100.6184,25242.0
2023-02-07 11:30:00,104.92,105.17,104.92,105.15,29113.0,100.6184,100.8581,100.6184,100.839,29113.0
2023-02-07 11:35:00,105.16,105.18,105.05,105.07,15819.0,100.8486,100.8677,100.7431,100.7622,15819.0
2023-02-07 11:40:00,105.08,105.1,105.04,105.06,17348.0,100.7718,100.791,100.7335,100.7527,17348.0
2023-02-07 11:45:00,105.06,105.15,105.04,105.13,53751.0,100.7527,100.839,100.7335,100.8198,53751.0
2023-02-07 11:50:00,105.14,105.21,105.09,105.09,41163.0,100.8294,100.8965,100.7814,100.7814,41163.0
2023-02-07 11:55:00,105.09,105.11,105.03,105.07,32500.0,100.7814,100.8006,100.7239,100.7622,32500.0
2023-02-07 12:00:00,105.07,105.19,105.05,105.17,35731.0,100.7622,100.8773,100.7431,100.8581,35731.0
2023-02-07 12:05:00,105.15,105.2,105.12,105.15,34070.0,100.839,100.8869,100.8102,100.839,34070.0
2023-02-07 12:10:00,105.15,105.24,105.13,105.21,38791.0,100.839,100.9253,100.8198,100.8965,38791.0
2023-02-07 12:15:00,105.22,105.27,105.18,105.23,38900.0,100.9061,100.954,100.8677,100.9157,38900.0
2023-02-07 12:20:00,105.22,105.23,105.12,105.15,35376.0,100.9061,100.9157,100.8102,100.839,35376.0
2023-02-07 12:25:00,105.16,105.2,105.11,105.16,22848.0,100.8486,100.8869,100.8006,100.8486,22848.0
2023-02-07 12:30:00,105.14,105.18,105.07,105.08,6964.0,100.8294,100.8677,100.7622,100.7718,6964.0
2023-02-07 12:35:00,105.11,105.2,105.1,105.17,12799.0,100.8006,100.8869,100.791,100.8581,12799.0
2023-02-07 12:40:00,105.18,105.65,105.16,105.56,48175.0,100.8677,101.3185,100.8486,101.2322,48175.0
2023-02-07 12:45:00,105.59,106.0,105.56,105.97,35580.0,101.2609,101.6541,101.2322,101.6254,35580.0
2023-02-07 12:50:00,106.02,106.2,105.9,106.19,15838.0,101.6733,101.8459,101.5582,101.8363,15838.0
2023-02-07 12:55:00,106.18,106.35,106.14,106.23,37856.0,101.8267,101.9898,101.7884,101.8747,37856.0
2023-02-07 13:00:00,106.23,106.39,106.04,106.06,26338.0,101.8747,102.0281,101.6925,101.7117,26338.0
2023-02-07 13:05:00,106.09,106.23,106.01,106.06,11715.0,101.7404,101.8747,101.6637,101.7117,11715.0
2023-02-07 13:10:00,106.1,106.13,105.87,105.87,15511.0,101.75,101.7788,101.5295,101.5295,15511.0
2023-02-07 13:15:00,105.87,105.95,105.46,105.74,31809.0,101.5295,101.6062,101.1363,101.4048,31809.0
2023-02-07 13:20:00,105.77,105.8,105.46,105.52,13242.0,101.4336,101.4623,101.1363,101.1938,13242.0
2023-02-07 13:25:00,105.53,105.64,105.1,105.11,28808.0,101.2034,101.3089,100.791,100.8006,28808.0
2023-02-07 13:30:00,105.08,105.08,104.5,104.5,44453.0,100.7718,100.7718,100.2156,100.2156,44453.0
2023-02-07 13:35:00,104.48,104.82,104.47,104.75,34169.0,100.1964,100.5225,100.1868,100.4554,34169.0
2023-02-07 13:40:00,104.77,105.05,104.65,104.75,140094.0,100.4745,100.7431,100.3595,100.4554,140094.0
2023-02-07 13:45:00,104.75,104.78,104.44,104.53,26173.0,100.4554,100.4841,100.1581,100.2444,26173.0
2023-02-07 13:50:00,104.52,104.83,104.45,104.79,43277.0,100.2348,100.5321,100.1677,100.4937,43277.0
2023-02-07 13:55:00,104.79,104.9,104.77,104.86,31026.0,100.4937,100.5992,100.4745,100.5609,31026.0
2023-02-07 14:00:00,104.85,105.2,104.83,105.18,57214.0,100.5513,100.8869,100.5321,100.8677,57214.0
2023-02-07 14:05:00,105.14,105.64,105.13,105.49,26235.0,100.8294,101.3089,100.8198,101.165,26235.0
2023-02-07 14:10:00,105.54,105.63,105.48,105.59,17785.0,101.213,101.2993,101.1554,101.2609,17785.0
2023-02-07 14:15:00,105.64,105.77,105.59,105.62,18530.0,101.3089,101.4336,101.2609,101.2897,18530.0
2023-02-07 14:20:00,105.65,105.75,105.48,105.72,17235.0,101.3185,101.4144,101.1554,101.3856,17235.0
2023-02-07 14:25:00,105.77,105.84,105.64,105.73,28469.0,101.4336,101.5007,101.3089,101.3952,28469.0
2023-02-07 14:30:00,105.72,106.09,105.68,105.98,29469.0,101.3856,101.7404,101.3472,101.6349,29469.0
2023-02-07 14:35:00,105.95,106.04,105.83,105.84,21256.0,101.6062,101.6925,101.4911,101.5007,21256.0
2023-02-07 14:40:00,105.84,106.04,105.78,105.8,16791.0,101.5007,101.6925,101.4431,101.4623,16791.0
2023-02-07 14:45:00,105.8,105.91,105.78,105.85,16525.0,101.4623,101.5678,101.4431,101.5103,16525.0
2023-02-07 14:50:00,105.83,105.96,105.77,105.95,33605.0,101.4911,101.6158,101.4336,101.6062,33605.0
2023-02-07 14:55:00,105.95,105.98,105.89,105.96,16232.0,101.6062,101.6349,101.5486,101.6158,16232.0
2023-02-07 15:00:00,105.97,106.18,105.83,105.83,27619.0,101.6254,101.8267,101.4911,101.4911,27619.0
2023-02-07 15:05:00,105.84,105.91,105.7,105.75,23564.0,101.5007,101.5678,101.3664,101.4144,23564.0
2023-02-07 15:10:00,105.76,105.92,105.76,105.88,55559.0,101.424,101.5774,101.424,101.539,55559.0
2023-02-07 15:15:00,105.89,105.98,105.87,105.94,55161.0,101.5486,101.6349,101.5295,101.5966,55161.0
2023-02-07 15:20:00,105.95,106.04,105.91,105.93,26040.0,101.6062,101.6925,101.5678,101.587,26040.0
2023-02-07 15:25:00,105.95,106.15,105.88,106.11,38379.0,101.6062,101.798,101.539,101.7596,38379.0
2023-02-07 15:30:00,106.12,106.13,105.98,106.04,43168.0,101.7692,101.7788,101.6349,101.6925,43168.0
2023-02-07 15:35:00,106.03,106.08,105.93,106.06,38392.0,101.6829,101.7308,101.587,101.7117,38392.0
2023-02-07 15:40:00,106.07,106.1,105.99,106.07,56175.0,101.7213,101.75,101.6445,101.7213,56175.0
2023-02-07 15:45:00,106.01,106.24,106.0,106.22,42283.0,101.6637,101.8843,101.6541,101.8651,42283.0
2023-02-07 15:50:00,106.23,106.62,106.22,106.55,75973.0,101.8747,102.2487,101.8651,102.1816,75973.0
2023-02-07 15:55:00,106.56,106.56,106.26,106.34,102708.0,102.1912,102.1912,101.9035,101.9802,102708.0
2023-02-08 09:30:00,105.72,105.79,105.31,105.46,160045.0,101.3856,101.4527,100.9924,101.1363,160045.0
2023-02-08 09:35:00,105.47,105.74,105.39,105.68,59279.0,101.1458,101.4048,101.0691,101.3472,59279.0
2023-02-08 09:40:00,105.67,105.96,105.6,105.92,77526.0,101.3377,101.6158,101.2705,101.5774,77526.0
2023-02-08 09:45:00,105.95,105.99,105.72,105.74,27371.0,101.6062,101.6445,101.3856,101.4048,27371.0
2023-02-08 09:50:00,105.7,105.71,105.54,105.68,40008.0,101.3664,101.376,101.213,101.3472,40008.0
2023-02-08 09:55:00,105.68,106.04,105.65,106.04,21740.0,101.3472,101.6925,101.3185,101.6925,21740.0
2023-02-08 10:00:00,105.97,105.99,105.82,105.97,13669.0,101.6254,101.6445,101.4815,101.6254,13669.0
2023-02-08 10:05:00,105.98,105.99,105.77,105.83,12078.0,101.6349,101.6445,101.4336,101.4911,12078.0
2023-02-08 10:10:00,105.84,105.86,105.74,105.86,6045.0,101.5007,101.5199,101.4048,101.5199,6045.0
2023-02-08 10:15:00,105.88,106.03,105.87,106.02,8499.0,101.539,101.6829,101.5295,101.6733,8499.0
2023-02-08 10:20:00,105.99,106.01,105.7,105.73,7245.0,101.6445,101.6637,101.3664,101.3952,7245.0
2023-02-08 10:25:00,105.76,105.77,105.66,105.69,11022.0,101.424,101.4336,101.3281,101.3568,11022.0
2023-02-08 10:30:00,105.71,105.71,105.36,105.43,17765.0,101.376,101.376,101.0404,101.1075,17765.0
2023-02-08 10:35:00,105.42,105.56,105.36,105.55,31099.0,101.0979,101.2322,101.0404,101.2226,31099.0
2023-02-08 10:40:00,105.53,105.58,105.39,105.39,18220.0,101.2034,101.2513,101.0691,101.0691,18220.0
2023-02-08 10:45:00,105.39,105.47,105.33,105.37,24612.0,101.0691,101.1458,101.0116,101.0499,24612.0
2023-02-08 10:50:00,105.37,105.37,105.11,105.24,16783.0,101.0499,101.0499,100.8006,100.9253,16783.0
2023-02-08 10:55:00,105.22,105.37,105.21,105.31,9546.0,100.9061,101.0499,100.8965,100.9924,9546.0
2023-02-08 11:00:00,105.26,105.29,105.17,105.26,7974.0,100.9445,100.9732,100.8581,100.9445,7974.0
2023-02-08 11:05:00,105.24,105.31,105.16,105.31,25660.0,100.9253,100.9924,100.8486,100.9924,25660.0
2023-02-08 11:10:00,105.29,105.29,105.16,105.18,21264.0,100.9732,100.9732,100.8486,100.8677,21264.0
2023-02-08 11:15:00,105.19,105.28,105.16,105.28,18494.0,100.8773,100.9636,100.8486,100.9636,18494.0
2023-02-08 11:20:00,105.25,105.29,104.96,104.98,14913.0,100.9349,100.9732,100.6568,100.6759,14913.0
2023-02-08 11:25:00,105.0,105.01,104.8,104.91,22053.0,100.6951,100.7047,100.5033,100.6088,22053.0
2023-02-08 11:30:00,104.9,104.95,104.85,104.87,13345.0,100.5992,100.6472,100.5513,100.5704,13345.0
2023-02-08 11:35:00,104.87,104.97,104.85,104.94,18918.0,100.5704,100.6663,100.5513,100.6376,18918.0
2023-02-08 11:40:00,104.95,104.95,104.71,104.8,34205.0,100.6472,100.6472,100.417,100.5033,34205.0
2023-02-08 11:45:00,104.78,104.92,104.78,104.82,22721.0,100.4841,100.6184,100.4841,100.5225,22721.0
2023-02-08 11:50:00,104.83,104.92,104.8,104.91,22912.0,100.5321,100.6184,100.5033,100.6088,22912.0
2023-02-08 11:55:00,104.88,105.1,104.88,105.1,66066.0,100.58,100.791,100.58,100.791,66066.0
2023-02-08 12:00:00,105.1,105.1,104.96,105.01,18214.0,100.791,100.791,100.6568,100.7047,18214.0
2023-02-08 12:05:00,104.9,105.01,104.86,104.99,36836.0,100.5992,100.7047,100.5609,100.6855,36836.0
2023-02-08 12:10:00,105.01,105.11,104.97,105.01,17346.0,100.7047,100.8006,100.6663,100.7047,17346.0
2023-02-08 12:15:00,104.95,105.08,104.92,105.06,34686.0,100.6472,100.7718,100.6184,100.7527,34686.0
2023-02-08 12:20:00,105.06,105.19,105.06,105.15,4376.0,100.7527,100.8773,100.7527,100.839,4376.0
2023-02-08 12:25:00,105.11,105.13,105.06,105.13,9257.0,100.8006,100.8198,100.7527,100.8198,9257.0
2023-02-08 12:30:00,105.15,105.24,105.06,105.06,28024.0,100.839,100.9253,100.7527,100.7527,28024.0
2023-02-08 12:35:00,105.05,105.13,105.01,105.02,10174.0,100.7431,100.8198,100.7047,100.7143,10174.0
2023-02-08 12:40:00,105.02,105.03,104.96,105.02,11109.0,100.7143,100.7239,100.6568,100.7143,11109.0
2023-02-08 12:45:00,105.04,105.14,105.02,105.14,15119.0,100.7335,100.8294,100.7143,100.8294,15119.0
2023-02-08 12:50:00,105.16,105.26,105.16,105.2,15392.0,100.8486,100.9445,100.8486,100.8869,15392.0
2023-02-08 12:55:00,105.2,105.23,105.13,105.23,6827.0,100.8869,100.9157,100.8198,100.9157,6827.0
2023-02-08 13:00:00,105.25,105.33,105.21,105.3,19498.0,100.9349,101.0116,100.8965,100.9828,19498.0
2023-02-08 13:05:00,105.3,105.43,105.21,105.32,14088.0,100.9828,101.1075,100.8965,101.002,14088.0
2023-02-08 13:10:00,105.31,105.38,105.3,105.31,8875.0,100.9924,101.0595,100.9828,100.9924,8875.0
2023-02-08 13:15:00,105.35,105.36,105.23,105.25,7707.0,101.0308,101.0404,100.9157,100.9349,7707.0
2023-02-08 13:20:00,105.29,105.33,105.24,105.32,17030.0,100.9732,101.0116,100.9253,101.002,17030.0
2023-02-08 13:25:00,105.34,105.34,105.13,105.15,9785.0,101.0212,101.0212,100.8198,100.839,9785.0
2023-02-08 13:30:00,105.14,105.16,105.01,105.06,11753.0,100.8294,100.8486,100.7047,100.7527,11753.0
2023-02-08 13:35:00,105.03,105.13,104.97,105.03,10292.0,100.7239,100.8198,100.6663,100.7239,10292.0
2023-02-08 13:40:00,105.03,105.09,105.01,105.09,70352.0,100.7239,100.7814,100.7047,100.7814,70352.0
2023-02-08 13:45:00,105.04,105.1,104.95,104.95,51787.0,100.7335,100.791,100.6472,100.6472,51787.0
2023-02-08 13:50:00,104.95,105.0,104.94,104.94,105210.0,100.6472,100.6951,100.6376,100.6376,105210.0
2023-02-08 13:55:00,104.94,104.99,104.88,104.95,23252.0,100.6376,100.6855,100.58,100.6472,23252.0
2023-02-08 14:00:00,104.94,104.95,104.77,104.91,46583.0,100.6376,100.6472,100.4745,100.6088,46583.0
2023-02-08 14:05:00,104.92,104.95,104.77,104.8,23216.0,100.6184,100.6472,100.4745,100.5033,23216.0
2023-02-08 14:10:00,104.81,104.95,104.78,104.94,12985.0,100.5129,100.6472,100.4841,100.6376,12985.0
2023-02-08 14:15:00,104.95,105.06,104.92,104.97,14262.0,100.6472,100.7527,100.6184,100.6663,14262.0
2023-02-08 14:20:00,104.98,104.98,104.82,104.82,16918.0,100.6759,100.6759,100.5225,100.5225,16918.0
2023-02-08 14:25:00,104.82,104.82,104.74,104.76,19154.0,100.5225,100.5225,100.4458,100.465,19154.0
2023-02-08 14:30:00,104.79,104.8,104.71,104.75,11441.0,100.4937,100.5033,100.417,100.4554,11441.0
2023-02-08 14:35:00,104.77,104.85,104.76,104.84,45194.0,100.4745,100.5513,100.465,100.5417,45194.0
2023-02-08 14:40:00,104.84,104.85,104.62,104.71,11999.0,100.5417,100.5513,100.3307,100.417,11999.0
2023-02-08 14:45:00,104.73,104.74,104.65,104.67,11264.0,100.4362,100.4458,100.3595,100.3786,11264.0
2023-02-08 14:50:00,104.68,104.76,104.67,104.73,41715.0,100.3882,100.465,100.3786,100.4362,41715.0
2023-02-08 14:55:00,104.73,104.9,104.69,104.87,33365.0,100.4362,100.5992,100.3978,100.5704,33365.0
2023-02-08 15:00:00,104.88,104.88,104.64,104.65,25024.0,100.58,100.58,100.3499,100.3595,25024.0
2023-02-08 15:05:00,104.63,104.64,104.5,104.61,17502.0,100.3403,100.3499,100.2156,100.3211,17502.0
2023-02-08 15:10:00,104.59,104.6,104.51,104.56,17565.0,100.3019,100.3115,100.2252,100.2732,17565.0
2023-02-08 15:15:00,104.58,104.67,104.51,104.51,27935.0,100.2923,100.3786,100.2252,100.2252,27935.0
2023-02-08 15:20:00,104.54,104.77,104.54,104.77,36698.0,100.254,100.4745,100.254,100.4745,36698.0
2023-02-08 15:25:00,104.77,104.81,104.72,104.76,26654.0,100.4745,100.5129,100.4266,100.465,26654.0
2023-02-08 15:30:00,104.76,104.89,104.74,104.77,28162.0,100.465,100.5896,100.4458,100.4745,28162.0
2023-02-08 15:35:00,104.77,104.97,104.77,104.96,39503.0,100.4745,100.6663,100.4745,100.6568,39503.0
2023-02-08 15:40:00,104.96,105.02,104.91,104.96,30687.0,100.6568,100.7143,100.6088,100.6568,30687.0
2023-02-08 15:45:00,104.96,104.96,104.79,104.79,31354.0,100.6568,100.6568,100.4937,100.4937,31354.0
2023-02-08 15:50:00,104.79,104.96,104.77,104.83,74919.0,100.4937,100.6568,100.4745,100.5321,74919.0
2023-02-08 15:55:00,104.84,104.86,104.7,104.75,157185.0,100.5417,100.5609,100.4074,100.4554,157185.0
2023-02-09 09:30:00,105.67,105.67,105.41,105.59,64847.0,101.3377,101.3377,101.0883,101.2609,64847.0
2023-02-09 09:35:00,105.62,105.67,105.34,105.46,67200.0,101.2897,101.3377,101.0212,101.1363,67200.0
2023-02-09 09:40:00,105.48,105.6,105.4,105.52,22170.0,101.1554,101.2705,101.0787,101.1938,22170.0
2023-02-09 09:45:00,105.53,105.81,105.48,105.81,74585.0,101.2034,101.4719,101.1554,101.4719,74585.0
2023-02-09 09:50:00,105.82,105.95,105.35,105.39,58756.0,101.4815,101.6062,101.0308,101.0691,58756.0
2023-02-09 09:55:00,105.39,105.43,105.15,105.2,60512.0,101.0691,101.1075,100.839,100.8869,60512.0
2023-02-09 10:00:00,105.21,105.36,105.12,105.28,44645.0,100.8965,101.0404,100.8102,100.9636,44645.0
2023-02-09 10:05:00,105.27,105.44,105.25,105.27,12127.0,100.954,101.1171,100.9349,100.954,12127.0
2023-02-09 10:10:00,105.26,105.4,105.23,105.23,18733.0,100.9445,101.0787,100.9157,100.9157,18733.0
2023-02-09 10:15:00,105.27,105.4,105.26,105.36,12093.0,100.954,101.0787,100.9445,101.0404,12093.0
2023-02-09 10:20:00,105.34,105.48,105.14,105.19,37532.0,101.0212,101.1554,100.8294,100.8773,37532.0
2023-02-09 10:25:00,105.19,105.19,104.89,104.97,13988.0,100.8773,100.8773,100.5896,100.6663,13988.0
2023-02-09 10:30:00,105.0,105.08,104.93,105.02,17241.0,100.6951,100.7718,100.628,100.7143,17241.0
2023-02-09 10:35:00,105.04,105.12,105.0,105.12,3683.0,100.7335,100.8102,100.6951,100.8102,3683.0
2023-02-09 10:40:00,105.08,105.12,104.92,104.93,7277.0,100.7718,100.8102,100.6184,100.628,7277.0
2023-02-09 10:45:00,104.92,105.06,104.91,105.06,15803.0,100.6184,100.7527,100.6088,100.7527,15803.0
2023-02-09 10:50:00,105.07,105.12,104.92,104.92,11876.0,100.7622,100.8102,100.6184,100.6184,11876.0
2023-02-09 10:55:00,104.91,105.06,104.86,104.99,12198.0,100.6088,100.7527,100.5609,100.6855,12198.0
2023-02-09 11:00:00,105.02,105.03,104.63,104.77,33003.0,100.7143,100.7239,100.3403,100.4745,33003.0
2023-02-09 11:05:00,104.76,104.89,104.66,104.88,8534.0,100.465,100.5896,100.3691,100.58,8534.0
2023-02-09 11:10:00,104.84,104.86,104.78,104.8,13598.0,100.5417,100.5609,100.4841,100.5033,13598.0
2023-02-09 11:15:00,104.79,104.82,104.69,104.75,13366.0,100.4937,100.5225,100.3978,100.4554,13366.0
2023-02-09 11:20:00,104.71,104.72,104.54,104.55,55516.0,100.417,100.4266,100.254,100.2636,55516.0
2023-02-09 11:25:00,104.54,104.66,104.52,104.63,18471.0,100.254,100.3691,100.2348,100.3403,18471.0
2023-02-09 11:30:00,104.62,104.62,104.49,104.57,18013.0,100.3307,100.3307,100.206,100.2827,18013.0
2023-02-09 11:35:00,104.57,104.61,104.46,104.58,40994.0,100.2827,100.3211,100.1773,100.2923,40994.0
2023-02-09 11:40:00,104.57,104.58,104.5,104.56,36226.0,100.2827,100.2923,100.2156,100.2732,36226.0
2023-02-09 11:45:00,104.54,104.57,104.3,104.38,19491.0,100.254,100.2827,100.0238,100.1005,19491.0
2023-02-09 11:50:00,104.38,104.41,104.31,104.31,18912.0,100.1005,100.1293,100.0334,100.0334,18912.0
2023-02-09 11:55:00,104.33,104.43,104.29,104.43,17463.0,100.0526,100.1485,100.0142,100.1485,17463.0
2023-02-09 12:00:00,104.43,104.51,104.38,104.4,18998.0,100.1485,100.2252,100.1005,100.1197,18998.0
2023-02-09 12:05:00,104.41,104.54,104.4,104.54,15252.0,100.1293,100.254,100.1197,100.254,15252.0
2023-02-09 12:10:00,104.55,104.6,104.54,104.54,27804.0,100.2636,100.3115,100.254,100.254,27804.0
2023-02-09 12:15:00,104.49,104.53,104.34,104.52,20119.0,100.206,100.2444,100.0622,100.2348,20119.0
2023-02-09 12:20:00,104.52,104.61,104.47,104.53,23848.0,100.2348,100.3211,100.1868,100.2444,23848.0
2023-02-09 12:25:00,104.52,104.59,104.33,104.33,13277.0,100.2348,100.3019,100.0526,100.0526,13277.0
2023-02-09 12:30:00,104.33,104.34,104.04,104.06,29843.0,100.0526,100.0622,99.7745,99.7937,29843.0
2023-02-09 12:35:00,104.05,104.13,103.97,104.0,15899.0,99.7841,99.8608,99.7073,99.7361,15899.0
2023-02-09 12:40:00,103.96,104.07,103.95,103.97,8435.0,99.6978,99.8032,99.6882,99.7073,8435.0
2023-02-09 12:45:00,103.96,103.98,103.8,103.83,25045.0,99.6978,99.7169,99.5443,99.5731,25045.0
2023-02-09 12:50:00,103.82,103.93,103.81,103.92,17522.0,99.5635,99.669,99.5539,99.6594,17522.0
2023-02-09 12:55:00,103.94,104.09,103.93,104.05,47540.0,99.6786,99.8224,99.669,99.7841,47540.0
2023-02-09 13:00:00,104.04,104.05,103.84,103.94,26182.0,99.7745,99.7841,99.5827,99.6786,26182.0
2023-02-09 13:05:00,103.94,104.06,103.93,104.01,15517.0,99.6786,99.7937,99.669,99.7457,15517.0
2023-02-09 13:10:00,104.01,104.07,103.94,103.96,7760.0,99.7457,99.8032,99.6786,99.6978,7760.0
2023-02-09 13:15:00,103.98,104.04,103.91,103.98,12982.0,99.7169,99.7745,99.6498,99.7169,12982.0
2023-02-09 13:20:00,103.98,104.07,103.9,103.92,6606.0,99.7169,99.8032,99.6402,99.6594,6606.0
2023-02-09 13:25:00,103.97,104.06,103.91,103.91,13849.0,99.7073,99.7937,99.6498,99.6498,13849.0
2023-02-09 13:30:00,103.88,104.1,103.81,104.03,19094.0,99.621,99.832,99.5539,99.7649,19094.0
2023-02-09 13:35:00,104.03,104.04,103.83,103.83,6852.0,99.7649,99.7745,99.5731,99.5731,6852.0
2023-02-09 13:40:00,103.84,103.85,103.71,103.79,26548.0,99.5827,99.5923,99.458,99.5347,26548.0
2023-02-09 13:45:00,103.77,103.91,103.73,103.91,13384.0,99.5155,99.6498,99.4772,99.6498,13384.0
2023-02-09 13:50:00,103.87,103.93,103.85,103.88,34081.0,99.6114,99.669,99.5923,99.621,34081.0
2023-02-09 13:55:00,103.9,103.91,103.71,103.76,10687.0,99.6402,99.6498,99.458,99.506,10687.0
2023-02-09 14:00:00,103.75,103.88,103.73,103.73,14255.0,99.4964,99.621,99.4772,99.4772,14255.0
2023-02-09 14:05:00,103.73,103.83,103.71,103.82,20106.0,99.4772,99.5731,99.458,99.5635,20106.0
2023-02-09 14:10:00,103.81,103.83,103.68,103.74,18241.0,99.5539,99.5731,99.4292,99.4868,18241.0
2023-02-09 14:15:00,103.74,103.74,103.58,103.65,15226.0,99.4868,99.4868,99.3333,99.4005,15226.0
2023-02-09 14:20:00,103.63,103.71,103.56,103.57,17901.0,99.3813,99.458,99.3142,99.3237,17901.0
2023-02-09 14:25:00,103.58,103.65,103.57,103.58,14943.0,99.3333,99.4005,99.3237,99.3333,14943.0
2023-02-09 14:30:00,103.6,103.74,103.54,103.57,14285.0,99.3525,99.4868,99.295,99.3237,14285.0
2023-02-09 14:35:00,103.56,103.62,103.55,103.59,23136.0,99.3142,99.3717,99.3046,99.3429,23136.0
2023-02-09 14:40:00,103.61,103.77,103.61,103.74,11258.0,99.3621,99.5155,99.3621,99.4868,11258.0
2023-02-09 14:45:00,103.73,103.91,103.64,103.89,16950.0,99.4772,99.6498,99.3909,99.6306,16950.0
2023-02-09 14:50:00,103.86,103.88,103.65,103.67,30433.0,99.6019,99.621,99.4005,99.4196,30433.0
2023-02-09 14:55:00,103.64,103.64,103.59,103.64,19921.0,99.3909,99.3909,99.3429,99.3909,19921.0
2023-02-09 15:00:00,103.64,103.64,103.34,103.35,17297.0,99.3909,99.3909,99.1032,99.1128,17297.0
2023-02-09 15:05:00,103.35,103.59,103.31,103.58,24105.0,99.1128,99.3429,99.0744,99.3333,24105.0
2023-02-09 15:10:00,103.59,103.59,103.45,103.48,11290.0,99.3429,99.3429,99.2087,99.2374,11290.0
2023-02-09 15:15:00,103.45,103.48,103.38,103.46,16884.0,99.2087,99.2374,99.1415,99.2183,16884.0
2023-02-09 15:20:00,103.45,103.55,103.37,103.39,25984.0,99.2087,99.3046,99.1319,99.1511,25984.0
2023-02-09 15:25:00,103.37,103.4,103.29,103.38,58220.0,99.1319,99.1607,99.0552,99.1415,58220.0
2023-02-09 15:30:00,103.36,103.39,103.13,103.14,26442.0,99.1224,99.1511,98.9018,98.9114,26442.0
2023-02-09 15:35:00,103.15,103.32,103.13,103.32,16344.0,98.921,99.084,98.9018,99.084,16344.0
2023-02-09 15:40:00,103.33,103.42,103.24,103.42,32485.0,99.0936,99.1799,99.0073,99.1799,32485.0
2023-02-09 15:45:00,103.42,103.52,103.31,103.36,23242.0,99.1799,99.2758,99.0744,99.1224,23242.0
2023-02-09 15:50:00,103.38,103.68,103.38,103.59,39150.0,99.1415,99.4292,99.1415,99.3429,39150.0
2023-02-09 15:55:00,103.59,103.59,103.37,103.41,42106.0,99.3429,99.3429,99.1319,99.1703,42106.0
2023-02-10 09:30:00,103.22,103.39,102.99,103.14,90543.0,98.9881,99.1511,98.7675,98.9114,90543.0
2023-02-10 09:35:00,103.18,103.3,103.02,103.04,35077.0,98.9497,99.0648,98.7963,98.8155,35077.0
2023-02-10 09:40:00,103.01,103.05,102.9,103.03,17603.0,98.7867,98.8251,98.6812,98.8059,17603.0
2023-02-10 09:45:00,102.97,103.21,102.91,103.11,65032.0,98.7483,98.9785,98.6908,98.8826,65032.0
2023-02-10 09:50:00,103.1,103.27,102.99,103.01,28979.0,98.873,99.036,98.7675,98.7867,28979.0
2023-02-10 09:55:00,102.99,103.07,102.96,103.01,21106.0,98.7675,98.8442,98.7388,98.7867,21106.0
2023-02-10 10:00:00,103.02,103.02,102.69,102.85,16458.0,98.7963,98.7963,98.4798,98.6333,16458.0
2023-02-10 10:05:00,102.86,103.12,102.86,103.09,25116.0,98.6429,98.8922,98.6429,98.8634,25116.0
2023-02-10 10:10:00,103.08,103.46,103.08,103.4,222794.0,98.8538,99.2183,98.8538,99.1607,222794.0
2023-02-10 10:15:00,103.4,103.56,103.26,103.47,21576.0,99.1607,99.3142,99.0265,99.2278,21576.0
2023-02-10 10:20:00,103.49,103.49,103.35,103.48,15495.0,99.247,99.247,99.1128,99.2374,15495.0
2023-02-10 10:25:00,103.48,103.49,103.34,103.46,8445.0,99.2374,99.247,99.1032,99.2183,8445.0
2023-02-10 10:30:00,103.46,103.51,103.33,103.43,12235.0,99.2183,99.2662,99.0936,99.1895,12235.0
2023-02-10 10:35:00,103.44,103.54,103.38,103.47,11310.0,99.1991,99.295,99.1415,99.2278,11310.0
2023-02-10 10:40:00,103.45,103.45,103.25,103.28,11848.0,99.2087,99.2087,99.0169,99.0456,11848.0
2023-02-10 10:45:00,103.27,103.36,103.24,103.27,9204.0,99.036,99.1224,99.0073,99.036,9204.0
2023-02-10 10:50:00,103.3,103.3,103.03,103.2,58948.0,99.0648,99.0648,98.8059,98.9689,58948.0
2023-02-10 10:55:00,103.21,103.31,103.16,103.31,42032.0,98.9785,99.0744,98.9306,99.0744,42032.0
2023-02-10 11:00:00,103.3,103.44,103.28,103.36,42998.0,99.0648,99.1991,99.0456,99.1224,42998.0
2023-02-10 11:05:00,103.35,103.47,103.31,103.4,19528.0,99.1128,99.2278,99.0744,99.1607,19528.0
2023-02-10 11:10:00,103.4,103.46,103.24,103.34,9030.0,99.1607,99.2183,99.0073,99.1032,9030.0
2023-02-10 11:15:00,103.36,103.47,103.35,103.44,9746.0,99.1224,99.2278,99.1128,99.1991,9746.0
2023-02-10 11:20:00,103.45,103.47,103.38,103.39,17794.0,99.2087,99.2278,99.1415,99.1511,17794.0
2023-02-10 11:25:00,103.37,103.44,103.31,103.31,7919.0,99.1319,99.1991,99.0744,99.0744,7919.0
2023-02-10 11:30:00,103.28,103.32,103.16,103.23,9852.0,99.0456,99.084,98.9306,98.9977,9852.0
2023-02-10 11:35:00,103.25,103.39,103.25,103.27,28678.0,99.0169,99.1511,99.0169,99.036,28678.0
2023-02-10 11:40:00,103.26,103.38,103.25,103.3,9438.0,99.0265,99.1415,99.0169,99.0648,9438.0
2023-02-10 11:45:00,103.29,103.33,103.2,103.25,47781.0,99.0552,99.0936,98.9689,99.0169,47781.0
2023-02-10 11:50:00,103.25,103.27,103.18,103.25,13968.0,99.0169,99.036,98.9497,99.0169,13968.0
2023-02-10 11:55:00,103.24,103.28,103.13,103.19,17103.0,99.0073,99.0456,98.9018,98.9593,17103.0
2023-02-10 12:00:00,103.15,103.2,103.04,103.05,18787.0,98.921,98.9689,98.8155,98.8251,18787.0
2023-02-10 12:05:00,103.06,103.16,103.06,103.14,5825.0,98.8347,98.9306,98.8347,98.9114,5825.0
2023-02-10 12:10:00,103.16,103.18,103.04,103.08,13195.0,98.9306,98.9497,98.8155,98.8538,13195.0
2023-02-10 12:15:00,103.07,103.12,103.02,103.09,7417.0,98.8442,98.8922,98.7963,98.8634,7417.0
2023-02-10 12:20:00,103.1,103.22,103.09,103.15,12664.0,98.873,98.9881,98.8634,98.921,12664.0
2023-02-10 12:25:00,103.17,103.22,103.07,103.14,9541.0,98.9401,98.9881,98.8442,98.9114,9541.0
2023-02-10 12:30:00,103.13,103.37,103.11,103.26,42932.0,98.9018,99.1319,98.8826,99.0265,42932.0
2023-02-10 12:35:00,103.26,103.31,103.23,103.26,10832.0,99.0265,99.0744,98.9977,99.0265,10832.0
2023-02-10 12:40:00,103.25,103.35,103.25,103.29,10913.0,99.0169,99.1128,99.0169,99.0552,10913.0
2023-02-10 12:45:00,103.26,103.38,103.26,103.31,6743.0,99.0265,99.1415,99.0265,99.0744,6743.0
2023-02-10 12:50:00,103.32,103.41,103.3,103.4,11002.0,99.084,99.1703,99.0648,99.1607,11002.0
2023-02-10 12:55:00,103.4,103.48,103.39,103.48,13472.0,99.1607,99.2374,99.1511,99.2374,13472.0
2023-02-10 13:00:00,103.47,103.52,103.44,103.46,22445.0,99.2278,99.2758,99.1991,99.2183,22445.0
2023-02-10 13:05:00,103.46,103.52,103.45,103.48,12307.0,99.2183,99.2758,99.2087,99.2374,12307.0
2023-02-10 13:10:00,103.47,103.53,103.46,103.53,19365.0,99.2278,99.2854,99.2183,99.2854,19365.0
2023-02-10 13:15:00,103.54,103.68,103.54,103.67,13013.0,99.295,99.4292,99.295,99.4196,13013.0
2023-02-10 13:20:00,103.7,103.82,103.7,103.75,9513.0,99.4484,99.5635,99.4484,99.4964,9513.0
2023-02-10 13:25:00,103.75,103.83,103.72,103.74,11842.0,99.4964,99.5731,99.4676,99.4868,11842.0
2023-02-10 13:30:00,103.71,103.71,103.64,103.66,10167.0,99.458,99.458,99.3909,99.4101,10167.0
2023-02-10 13:35:00,103.69,103.71,103.61,103.65,16844.0,99.4388,99.458,99.3621,99.4005,16844.0
2023-02-10 13:40:00,103.64,103.64,103.49,103.53,5384.0,99.3909,99.3909,99.247,99.2854,5384.0
2023-02-10 13:45:00,103.53,103.59,103.49,103.58,9826.0,99.2854,99.3429,99.247,99.3333,9826.0
2023-02-10 13:50:00,103.56,103.61,103.46,103.53,98204.0,99.3142,99.3621,99.2183,99.2854,98204.0
2023-02-10 13:55:00,103.49,103.52,103.44,103.46,18540.0,99.247,99.2758,99.1991,99.2183,18540.0
2023-02-10 14:00:00,103.46,103.49,103.37,103.45,7049.0,99.2183,99.247,99.1319,99.2087,7049.0
2023-02-10 14:05:00,103.45,103.49,103.4,103.45,17650.0,99.2087,99.247,99.1607,99.2087,17650.0
2023-02-10 14:10:00,103.46,103.54,103.45,103.52,11994.0,99.2183,99.295,99.2087,99.2758,11994.0
2023-02-10 14:15:00,103.52,103.58,103.5,103.57,32902.0,99.2758,99.3333,99.2566,99.3237,32902.0
2023-02-10 14:20:00,103.57,103.59,103.5,103.5,9703.0,99.3237,99.3429,99.2566,99.2566,9703.0
2023-02-10 14:25:00,103.5,103.5,103.44,103.44,8866.0,99.2566,99.2566,99.1991,99.1991,8866.0
2023-02-10 14:30:00,103.41,103.59,103.4,103.56,54176.0,99.1703,99.3429,99.1607,99.3142,54176.0
2023-02-10 14:35:00,103.58,103.59,103.47,103.53,62932.0,99.3333,99.3429,99.2278,99.2854,62932.0
2023-02-10 14:40:00,103.53,103.53,103.44,103.49,15929.0,99.2854,99.2854,99.1991,99.247,15929.0
2023-02-10 14:45:00,103.5,103.52,103.42,103.51,14944.0,99.2566,99.2758,99.1799,99.2662,14944.0
2023-02-10 14:50:00,103.5,103.64,103.49,103.63,19827.0,99.2566,99.3909,99.247,99.3813,19827.0
2023-02-10 14:55:00,103.62,103.65,103.59,103.63,10939.0,99.3717,99.4005,99.3429,99.3813,10939.0
2023-02-10 15:00:00,103.63,103.77,103.63,103.64,38393.0,99.3813,99.5155,99.3813,99.3909,38393.0
2023-02-10 15:05:00,103.66,103.74,103.66,103.69,21545.0,99.4101,99.4868,99.4101,99.4388,21545.0
2023-02-10 15:10:00,103.7,103.75,103.66,103.67,14107.0,99.4484,99.4964,99.4101,99.4196,14107.0
2023-02-10 15:15:00,103.69,103.7,103.57,103.6,17357.0,99.4388,99.4484,99.3237,99.3525,17357.0
2023-02-10 15:20:00,103.61,103.63,103.56,103.59,28808.0,99.3621,99.3813,99.3142,99.3429,28808.0
2023-02-10 15:25:00,103.58,103.64,103.57,103.64,15483.0,99.3333,99.3909,99.3237,99.3909,15483.0
2023-02-10 15:30:00,103.65,103.71,103.63,103.68,13302.0,99.4005,99.458,99.3813,99.4292,13302.0
2023-02-10 15:35:00,103.69,103.8,103.68,103.78,16811.0,99.4388,99.5443,99.4292,99.5251,16811.0
2023-02-10 15:40:00,103.78,103.78,103.65,103.69,36405.0,99.5251,99.5251,99.4005,99.4388,36405.0
2023-02-10 15:45:00,103.68,103.82,103.68,103.78,105347.0,99.4292,99.5635,99.4292,99.5251,105347.0
2023-02-10 15:50:00,103.77,103.79,103.61,103.74,59552.0,99.5155,99.5347,99.3621,99.4868,59552.0
2023-02-10 15:55:00,103.74,103.76,103.6,103.62,125075.0,99.4868,99.506,99.3525,99.3717,125075.0
2023-02-13 09:30:00,104.06,104.06,103.19,103.3,100090.0,99.7937,99.7937,98.9593,99.0648,100090.0
2023-02-13 09:35:00,103.29,103.54,103.16,103.54,44593.0,99.0552,99.295,98.9306,99.295,44593.0
2023-02-13 09:40:00,103.59,103.78,103.52,103.72,27283.0,99.3429,99.5251,99.2758,99.4676,27283.0
2023-02-13 09:45:00,103.72,103.82,103.63,103.77,17170.0,99.4676,99.5635,99.3813,99.5155,17170.0
2023-02-13 09:50:00,103.78,103.86,103.62,103.7,25329.0,99.5251,99.6019,99.3717,99.4484,25329.0
2023-02-13 09:55:00,103.71,104.09,103.71,104.02,28757.0,99.458,99.8224,99.458,99.7553,28757.0
2023-02-13 10:00:00,104.09,104.11,104.02,104.05,24266.0,99.8224,99.8416,99.7553,99.7841,24266.0
2023-02-13 10:05:00,104.03,104.08,103.97,104.01,29145.0,99.7649,99.8128,99.7073,99.7457,29145.0
2023-02-13 10:10:00,104.04,104.07,103.91,104.0,50108.0,99.7745,99.8032,99.6498,99.7361,50108.0
2023-02-13 10:15:00,103.98,104.03,103.92,103.93,15561.0,99.7169,99.7649,99.6594,99.669,15561.0
2023-02-13 10:20:00,103.95,104.06,103.95,104.04,10271.0,99.6882,99.7937,99.6882,99.7745,10271.0
2023-02-13 10:25:00,104.05,104.22,104.03,104.21,16366.0,99.7841,99.9471,99.7649,99.9375,16366.0
2023-02-13 10:30:00,104.21,104.24,104.11,104.18,8736.0,99.9375,99.9663,99.8416,99.9087,8736.0
2023-02-13 10:35:00,104.22,104.27,104.21,104.21,11061.0,99.9471,99.995,99.9375,99.9375,11061.0
2023-02-13 10:40:00,104.22,104.29,104.19,104.27,9361.0,99.9471,100.0142,99.9183,99.995,9361.0
2023-02-13 10:45:00,104.26,104.38,104.22,104.36,977176.0,99.9855,100.1005,99.9471,100.0814,977176.0
2023-02-13 10:50:00,104.37,104.46,104.35,104.38,30736.0,100.0909,100.1773,100.0718,100.1005,30736.0
2023-02-13 10:55:00,104.39,104.52,104.32,104.33,74245.0,100.1101,100.2348,100.043,100.0526,74245.0
2023-02-13 11:00:00,104.35,104.43,104.34,104.41,38982.0,100.0718,100.1485,100.0622,100.1293,38982.0
2023-02-13 11:05:00,104.42,104.43,104.38,104.41,12158.0,100.1389,100.1485,100.1005,100.1293,12158.0
2023-02-13 11:10:00,104.41,104.46,104.35,104.45,12217.0,100.1293,100.1773,100.0718,100.1677,12217.0
2023-02-13 11:15:00,104.46,104.47,104.31,104.36,27788.0,100.1773,100.1868,100.0334,100.0814,27788.0
2023-02-13 11:20:00,104.36,104.43,104.29,104.32,15043.0,100.0814,100.1485,100.0142,100.043,15043.0
2023-02-13 11:25:00,104.32,104.33,104.2,104.25,125838.0,100.043,100.0526,99.9279,99.9759,125838.0
2023-02-13 11:30:00,104.27,104.28,104.13,104.17,20776.0,99.995,100.0046,99.8608,99.8991,20776.0
2023-02-13 11:35:00,104.21,104.23,104.17,104.21,6289.0,99.9375,99.9567,99.8991,99.9375,6289.0
2023-02-13 11:40:00,104.23,104.42,104.22,104.42,19595.0,99.9567,100.1389,99.9471,100.1389,19595.0
2023-02-13 11:45:00,104.43,104.51,104.41,104.48,82616.0,100.1485,100.2252,100.1293,100.1964,82616.0
2023-02-13 11:50:00,104.47,104.47,104.4,104.43,6420.0,100.1868,100.1868,100.1197,100.1485,6420.0
2023-02-13 11:55:00,104.4,104.49,104.36,104.49,13401.0,100.1197,100.206,100.0814,100.206,13401.0
2023-02-13 12:00:00,104.48,104.55,104.45,104.53,29302.0,100.1964,100.2636,100.1677,100.2444,29302.0
2023-02-13 12:05:00,104.52,104.61,104.52,104.61,8454.0,100.2348,100.3211,100.2348,100.3211,8454.0
2023-02-13 12:10:00,104.59,104.65,104.57,104.63,20675.0,100.3019,100.3595,100.2827,100.3403,20675.0
2023-02-13 12:15:00,104.63,104.7,104.62,104.66,23036.0,100.3403,100.4074,100.3307,100.3691,23036.0
2023-02-13 12:20:00,104.67,104.67,104.61,104.64,16046.0,100.3786,100.3786,100.3211,100.3499,16046.0
2023-02-13 12:25:00,104.62,104.63,104.56,104.62,15143.0,100.3307,100.3403,100.2732,100.3307,15143.0
2023-02-13 12:30:00,104.63,104.63,104.54,104.57,12565.0,100.3403,100.3403,100.254,100.2827,12565.0
2023-02-13 12:35:00,104.57,104.6,104.56,104.58,6454.0,100.2827,100.3115,100.2732,100.2923,6454.0
2023-02-13 12:40:00,104.58,104.63,104.57,104.59,10686.0,100.2923,100.3403,100.2827,100.3019,10686.0
2023-02-13 12:45:00,104.6,104.69,104.6,104.68,17487.0,100.3115,100.3978,100.3115,100.3882,17487.0
2023-02-13 12:50:00,104.67,104.68,104.61,104.64,15670.0,100.3786,100.3882,100.3211,100.3499,15670.0
2023-02-13 12:55:00,104.64,104.65,104.59,104.59,7889.0,100.3499,100.3595,100.3019,100.3019,7889.0
2023-02-13 13:00:00,104.64,104.69,104.58,104.58,10177.0,100.3499,100.3978,100.2923,100.2923,10177.0
2023-02-13 13:05:00,104.58,104.6,104.52,104.52,22114.0,100.2923,100.3115,100.2348,100.2348,22114.0
2023-02-13 13:10:00,104.54,104.61,104.51,104.6,7870.0,100.254,100.3211,100.2252,100.3115,7870.0
2023-02-13 13:15:00,104.59,104.73,104.58,104.7,40361.0,100.3019,100.4362,100.2923,100.4074,40361.0
2023-02-13 13:20:00,104.7,104.74,104.68,104.69,17347.0,100.4074,100.4458,100.3882,100.3978,17347.0
2023-02-13 13:25:00,104.69,104.82,104.68,104.78,22355.0,100.3978,100.5225,100.3882,100.4841,22355.0
2023-02-13 13:30:00,104.79,104.88,104.79,104.81,18768.0,100.4937,100.58,100.4937,100.5129,18768.0
2023-02-13 13:35:00,104.81,104.82,104.77,104.78,18347.0,100.5129,100.5225,100.4745,100.4841,18347.0
2023-02-13 13:40:00,104.77,104.81,104.74,104.8,12277.0,100.4745,100.5129,100.4458,100.5033,12277.0
2023-02-13 13:45:00,104.81,104.92,104.8,104.91,11456.0,100.5129,100.6184,100.5033,100.6088,11456.0
2023-02-13 13:50:00,104.91,104.92,104.86,104.87,14089.0,100.6088,100.6184,100.5609,100.5704,14089.0
2023-02-13 13:55:00,104.88,104.93,104.88,104.9,17985.0,100.58,100.628,100.58,100.5992,17985.0
2023-02-13 14:00:00,104.92,104.95,104.83,104.84,12842.0,100.6184,100.6472,100.5321,100.5417,12842.0
2023-02-13 14:05:00,104.83,104.83,104.79,104.81,6617.0,100.5321,100.5321,100.4937,100.5129,6617.0
2023-02-13 14:10:00,104.81,104.84,104.74,104.76,26735.0,100.5129,100.5417,100.4458,100.465,26735.0
2023-02-13 14:15:00,104.77,104.84,104.75,104.81,92361.0,100.4745,100.5417,100.4554,100.5129,92361.0
2023-02-13 14:20:00,104.8,104.82,104.78,104.79,38298.0,100.5033,100.5225,100.4841,100.4937,38298.0
2023-02-13 14:25:00,104.78,104.79,104.69,104.72,42690.0,100.4841,100.4937,100.3978,100.4266,42690.0
2023-02-13 14:30:00,104.73,104.74,104.61,104.64,36000.0,100.4362,100.4458,100.3211,100.3499,36000.0
2023-02-13 14:35:00,104.63,104.76,104.61,104.68,42803.0,100.3403,100.465,100.3211,100.3882,42803.0
2023-02-13 14:40:00,104.69,104.69,104.57,104.66,26991.0,100.3978,100.3978,100.2827,100.3691,26991.0
2023-02-13 14:45:00,104.66,104.69,104.55,104.57,18267.0,100.3691,100.3978,100.2636,100.2827,18267.0
2023-02-13 14:50:00,104.58,104.69,104.54,104.68,13867.0,100.2923,100.3978,100.254,100.3882,13867.0
2023-02-13 14:55:00,104.67,104.7,104.64,104.69,20034.0,100.3786,100.4074,100.3499,100.3978,20034.0
2023-02-13 15:00:00,104.66,104.7,104.53,104.63,16756.0,100.3691,100.4074,100.2444,100.3403,16756.0
2023-02-13 15:05:00,104.67,104.76,104.66,104.72,13639.0,100.3786,100.465,100.3691,100.4266,13639.0
2023-02-13 15:10:00,104.71,104.78,104.7,104.71,22857.0,100.417,100.4841,100.4074,100.417,22857.0
2023-02-13 15:15:00,104.71,104.78,104.65,104.78,15555.0,100.417,100.4841,100.3595,100.4841,15555.0
2023-02-13 15:20:00,104.77,104.79,104.73,104.74,11171.0,100.4745,100.4937,100.4362,100.4458,11171.0
2023-02-13 15:25:00,104.75,104.77,104.7,104.74,18293.0,100.4554,100.4745,100.4074,100.4458,18293.0
2023-02-13 15:30:00,104.75,104.85,104.74,104.81,63026.0,100.4554,100.5513,100.4458,100.5129,63026.0
2023-02-13 15:35:00,104.81,104.97,104.81,104.95,45074.0,100.5129,100.6663,100.5129,100.6472,45074.0
2023-02-13 15:40:00,104.94,104.95,104.89,104.92,16073.0,100.6376,100.6472,100.5896,100.6184,16073.0
2023-02-13 15:45:00,104.92,104.99,104.87,104.97,24785.0,100.6184,100.6855,100.5704,100.6663,24785.0
2023-02-13 15:50:00,104.96,104.96,104.81,104.83,32876.0,100.6568,100.6568,100.5129,100.5321,32876.0
2023-02-13 15:55:00,104.84,104.99,104.84,104.98,59462.0,100.5417,100.6855,100.5417,100.6759,59462.0
2023-02-14 09:30:00,104.39,104.6,103.68,103.91,113255.0,100.1101,100.3115,99.4292,99.6498,113255.0
2023-02-14 09:35:00,103.81,104.1,103.81,104.08,19381.0,99.5539,99.832,99.5539,99.8128,19381.0
2023-02-14 09:40:00,104.01,104.18,104.0,104.11,27236.0,99.7457,99.9087,99.7361,99.8416,27236.0
2023-02-14 09:45:00,104.21,104.58,104.21,104.4,23181.0,99.9375,100.2923,99.9375,100.1197,23181.0
2023-02-14 09:50:00,104.42,104.56,104.36,104.52,19976.0,100.1389,100.2732,100.0814,100.2348,19976.0
2023-02-14 09:55:00,104.54,104.87,104.54,104.78,19513.0,100.254,100.5704,100.254,100.4841,19513.0
2023-02-14 10:00:00,104.8,105.02,104.8,104.98,28349.0,100.5033,100.7143,100.5033,100.6759,28349.0
2023-02-14 10:05:00,105.0,105.13,104.95,105.12,26982.0,100.6951,100.8198,100.6472,100.8102,26982.0
2023-02-14 10:10:00,105.11,105.41,105.11,105.29,47501.0,100.8006,101.0883,100.8006,100.9732,47501.0
2023-02-14 10:15:00,105.32,105.45,105.25,105.27,29788.0,101.002,101.1267,100.9349,100.954,29788.0
2023-02-14 10:20:00,105.27,105.36,105.12,105.13,21035.0,100.954,101.0404,100.8102,100.8198,21035.0
2023-02-14 10:25:00,105.12,105.12,104.79,104.79,24221.0,100.8102,100.8102,100.4937,100.4937,24221.0
2023-02-14 10:30:00,104.83,104.92,104.64,104.65,14082.0,100.5321,100.6184,100.3499,100.3595,14082.0
2023-02-14 10:35:00,104.65,104.65,104.08,104.08,33604.0,100.3595,100.3595,99.8128,99.8128,33604.0
2023-02-14 10:40:00,104.11,104.15,104.01,104.12,52688.0,99.8416,99.88,99.7457,99.8512,52688.0
2023-02-14 10:45:00,104.06,104.12,103.79,104.1,24228.0,99.7937,99.8512,99.5347,99.832,24228.0
2023-02-14 10:50:00,104.09,104.12,103.86,103.95,26408.0,99.8224,99.8512,99.6019,99.6882,26408.0
2023-02-14 10:55:00,103.97,104.11,103.88,104.07,16483.0,99.7073,99.8416,99.621,99.8032,16483.0
2023-02-14 11:00:00,104.08,104.37,104.07,104.33,18060.0,99.8128,100.0909,99.8032,100.0526,18060.0
2023-02-14 11:05:00,104.35,104.49,104.28,104.29,18880.0,100.0718,100.206,100.0046,100.0142,18880.0
2023-02-14 11:10:00,104.33,104.43,104.28,104.33,20061.0,100.0526,100.1485,100.0046,100.0526,20061.0
2023-02-14 11:15:00,104.29,104.49,104.29,104.48,14099.0,100.0142,100.206,100.0142,100.1964,14099.0
2023-02-14 11:20:00,104.45,104.53,104.43,104.47,16669.0,100.1677,100.2444,100.1485,100.1868,16669.0
2023-02-14 11:25:00,104.53,104.54,104.01,104.06,15736.0,100.2444,100.254,99.7457,99.7937,15736.0
2023-02-14 11:30:00,104.01,104.01,103.64,103.69,52720.0,99.7457,99.7457,99.3909,99.4388,52720.0
2023-02-14 11:35:00,103.7,103.88,103.68,103.8,18304.0,99.4484,99.621,99.4292,99.5443,18304.0
2023-02-14 11:40:00,103.78,103.81,103.63,103.73,25224.0,99.5251,99.5539,99.3813,99.4772,25224.0
2023-02-14 11:45:00,103.71,103.9,103.69,103.82,28845.0,99.458,99.6402,99.4388,99.5635,28845.0
2023-02-14 11:50:00,103.81,103.81,103.55,103.76,16855.0,99.5539,99.5539,99.3046,99.506,16855.0
2023-02-14 11:55:00,103.66,103.87,103.66,103.87,73455.0,99.4101,99.6114,99.4101,99.6114,73455.0
2023-02-14 12:00:00,103.83,104.01,103.83,103.94,34679.0,99.5731,99.7457,99.5731,99.6786,34679.0
2023-02-14 12:05:00,103.92,103.96,103.88,103.94,17186.0,99.6594,99.6978,99.621,99.6786,17186.0
2023-02-14 12:10:00,103.94,104.16,103.94,104.16,31338.0,99.6786,99.8896,99.6786,99.8896,31338.0
2023-02-14 12:15:00,104.15,104.2,104.06,104.14,17445.0,99.88,99.9279,99.7937,99.8704,17445.0
2023-02-14 12:20:00,104.15,104.24,104.1,104.1,14548.0,99.88,99.9663,99.832,99.832,14548.0
2023-02-14 12:25:00,104.1,104.32,104.1,104.18,9542.0,99.832,100.043,99.832,99.9087,9542.0
2023-02-14 12:30:00,104.17,104.29,104.16,104.26,21106.0,99.8991,100.0142,99.8896,99.9855,21106.0
2023-02-14 12:35:00,104.29,104.29,104.15,104.19,13158.0,100.0142,100.0142,99.88,99.9183,13158.0
2023-02-14 12:40:00,104.16,104.31,104.16,104.19,9149.0,99.8896,100.0334,99.8896,99.9183,9149.0
2023-02-14 12:45:00,104.2,104.29,104.17,104.22,7036.0,99.9279,100.0142,99.8991,99.9471,7036.0
2023-02-14 12:50:00,104.2,104.24,104.14,104.17,15262.0,99.9279,99.9663,99.8704,99.8991,15262.0
2023-02-14 12:55:00,104.18,104.34,104.17,104.32,22473.0,99.9087,100.0622,99.8991,100.043,22473.0
2023-02-14 13:00:00,104.3,104.75,104.28,104.7,42222.0,100.0238,100.4554,100.0046,100.4074,42222.0
2023-02-14 13:05:00,104.68,104.84,104.68,104.72,16802.0,100.3882,100.5417,100.3882,100.4266,16802.0
2023-02-14 13:10:00,104.68,104.7,104.57,104.69,12633.0,100.3882,100.4074,100.2827,100.3978,12633.0
2023-02-14 13:15:00,104.7,104.97,104.67,104.81,22980.0,100.4074,100.6663,100.3786,100.5129,22980.0
2023-02-14 13:20:00,104.8,104.87,104.66,104.71,22342.0,100.5033,100.5704,100.3691,100.417,22342.0
2023-02-14 13:25:00,104.71,104.73,104.61,104.7,12373.0,100.417,100.4362,100.3211,100.4074,12373.0
2023-02-14 13:30:00,104.74,104.79,104.68,104.74,9737.0,100.4458,100.4937,100.3882,100.4458,9737.0
2023-02-14 13:35:00,104.78,104.79,104.65,104.7,5601.0,100.4841,100.4937,100.3595,100.4074,5601.0
2023-02-14 13:40:00,104.71,104.73,104.5,104.5,11404.0,100.417,100.4362,100.2156,100.2156,11404.0
2023-02-14 13:45:00,104.54,104.72,104.54,104.69,17119.0,100.254,100.4266,100.254,100.3978,17119.0
2023-02-14 13:50:00,104.7,104.71,104.65,104.66,6123.0,100.4074,100.417,100.3595,100.3691,6123.0
2023-02-14 13:55:00,104.69,104.7,104.56,104.61,10744.0,100.3978,100.4074,100.2732,100.3211,10744.0
2023-02-14 14:00:00,104.63,104.78,104.56,104.68,50626.0,100.3403,100.4841,100.2732,100.3882,50626.0
2023-02-14 14:05:00,104.67,104.67,104.32,104.43,44008.0,100.3786,100.3786,100.043,100.1485,44008.0
2023-02-14 14:10:00,104.43,104.55,104.43,104.52,10104.0,100.1485,100.2636,100.1485,100.2348,10104.0
2023-02-14 14:15:00,104.55,104.71,104.54,104.67,13534.0,100.2636,100.417,100.254,100.3786,13534.0
2023-02-14 14:20:00,104.67,104.72,104.62,104.67,13934.0,100.3786,100.4266,100.3307,100.3786,13934.0
2023-02-14 14:25:00,104.65,104.67,104.59,104.65,12573.0,100.3595,100.3786,100.3019,100.3595,12573.0
2023-02-14 14:30:00,104.65,104.85,104.65,104.85,14405.0,100.3595,100.5513,100.3595,100.5513,14405.0
2023-02-14 14:35:00,104.87,104.95,104.85,104.9,15084.0,100.5704,100.6472,100.5513,100.5992,15084.0
2023-02-14 14:40:00,104.88,104.96,104.88,104.91,15175.0,100.58,100.6568,100.58,100.6088,15175.0
2023-02-14 14:45:00,104.92,104.97,104.87,104.95,40400.0,100.6184,100.6663,100.5704,100.6472,40400.0
2023-02-14 14:50:00,104.95,104.99,104.84,104.91,22716.0,100.6472,100.6855,100.5417,100.6088,22716.0
2023-02-14 14:55:00,104.91,104.98,104.87,104.91,22344.0,100.6088,100.6759,100.5704,100.6088,22344.0
2023-02-14 15:00:00,104.94,104.98,104.85,104.9,21874.0,100.6376,100.6759,100.5513,100.5992,21874.0
2023-02-14 15:05:00,104.88,104.9,104.83,104.84,5995.0,100.58,100.5992,100.5321,100.5417,5995.0
2023-02-14 15:10:00,104.79,104.91,104.72,104.87,27396.0,100.4937,100.6088,100.4266,100.5704,27396.0
2023-02-14 15:15:00,104.88,104.92,104.82,104.87,9796.0,100.58,100.6184,100.5225,100.5704,9796.0
2023-02-14 15:20:00,104.86,104.95,104.86,104.95,12395.0,100.5609,100.6472,100.5609,100.6472,12395.0
2023-02-14 15:25:00,104.94,105.0,104.85,104.86,45572.0,100.6376,100.6951,100.5513,100.5609,45572.0
2023-02-14 15:30:00,104.84,104.96,104.8,104.93,23546.0,100.5417,100.6568,100.5033,100.628,23546.0
2023-02-14 15:35:00,104.94,104.99,104.9,104.96,30696.0,100.6376,100.6855,100.5992,100.6568,30696.0
2023-02-14 15:40:00,104.91,105.02,104.9,105.0,22999.0,100.6088,100.7143,100.5992,100.6951,22999.0
2023-02-14 15:45:00,104.99,105.01,104.89,105.0,20856.0,100.6855,100.7047,100.5896,100.6951,20856.0
2023-02-14 15:50:00,104.98,104.98,104.8,104.86,46429.0,100.6759,100.6759,100.5033,100.5609,46429.0
2023-02-14 15:55:00,104.86,104.91,104.6,104.65,66856.0,100.5609,100.6088,100.3115,100.3595,66856.0
2023-02-15 09:30:00,103.76,104.04,103.69,103.91,94609.0,99.506,99.7745,99.4388,99.6498,94609.0
2023-02-15 09:35:00,103.83,103.91,103.71,103.71,46117.0,99.5731,99.6498,99.458,99.458,46117.0
2023-02-15 09:40:00,103.74,104.11,103.7,104.01,47471.0,99.4868,99.8416,99.4484,99.7457,47471.0
2023-02-15 09:45:00,103.95,104.16,103.91,104.09,55562.0,99.6882,99.8896,99.6498,99.8224,55562.0
2023-02-15 09:50:00,104.09,104.17,103.66,103.77,48571.0,99.8224,99.8991,99.4101,99.5155,48571.0
2023-02-15 09:55:00,103.78,103.92,103.77,103.92,26708.0,99.5251,99.6594,99.5155,99.6594,26708.0
2023-02-15 10:00:00,103.89,104.27,103.89,104.24,14433.0,99.6306,99.995,99.6306,99.9663,14433.0
2023-02-15 10:05:00,104.25,104.28,103.95,104.05,10785.0,99.9759,100.0046,99.6882,99.7841,10785.0
2023-02-15 10:10:00,104.09,104.25,104.01,104.17,16224.0,99.8224,99.9759,99.7457,99.8991,16224.0
2023-02-15 10:15:00,104.22,104.51,104.2,104.47,10776.0,99.9471,100.2252,99.9279,100.1868,10776.0
2023-02-15 10:20:00,104.51,104.55,104.41,104.41,19041.0,100.2252,100.2636,100.1293,100.1293,19041.0
2023-02-15 10:25:00,104.39,104.54,104.39,104.49,7229.0,100.1101,100.254,100.1101,100.206,7229.0
2023-02-15 10:30:00,104.51,104.74,104.43,104.7,22847.0,100.2252,100.4458,100.1485,100.4074,22847.0
2023-02-15 10:35:00,104.71,104.77,104.66,104.7,13701.0,100.417,100.4745,100.3691,100.4074,13701.0
2023-02-15 10:40:00,104.68,104.76,104.54,104.54,18086.0,100.3882,100.465,100.254,100.254,18086.0
2023-02-15 10:45:00,104.51,104.65,104.51,104.59,33939.0,100.2252,100.3595,100.2252,100.3019,33939.0
2023-02-15 10:50:00,104.58,104.71,104.54,104.64,36495.0,100.2923,100.417,100.254,100.3499,36495.0
2023-02-15 10:55:00,104.63,104.76,104.62,104.64,13122.0,100.3403,100.465,100.3307,100.3499,13122.0
2023-02-15 11:00:00,104.64,104.8,104.63,104.8,17947.0,100.3499,100.5033,100.3403,100.5033,17947.0
2023-02-15 11:05:00,104.8,105.0,104.79,104.99,31264.0,100.5033,100.6951,100.4937,100.6855,31264.0
2023-02-15 11:10:00,105.01,105.05,104.97,104.97,22852.0,100.7047,100.7431,100.6663,100.6663,22852.0
2023-02-15 11:15:00,104.97,105.03,104.91,104.95,7869.0,100.6663,100.7239,100.6088,100.6472,7869.0
2023-02-15 11:20:00,104.95,104.97,104.89,104.92,10025.0,100.6472,100.6663,100.5896,100.6184,10025.0
2023-02-15 11:25:00,104.94,105.01,104.88,105.01,10918.0,100.6376,100.7047,100.58,100.7047,10918.0
2023-02-15 11:30:00,105.01,105.02,104.79,104.79,27740.0,100.7047,100.7143,100.4937,100.4937,27740.0
2023-02-15 11:35:00,104.79,104.88,104.73,104.85,9875.0,100.4937,100.58,100.4362,100.5513,9875.0
2023-02-15 11:40:00,104.85,105.01,104.85,104.95,13279.0,100.5513,100.7047,100.5513,100.6472,13279.0
2023-02-15 11:45:00,104.98,105.06,104.95,105.04,15954.0,100.6759,100.7527,100.6472,100.7335,15954.0
2023-02-15 11:50:00,105.05,105.07,105.0,105.01,9311.0,100.7431,100.7622,100.6951,100.7047,9311.0
2023-02-15 11:55:00,105.03,105.1,104.93,104.93,17841.0,100.7239,100.791,100.628,100.628,17841.0
2023-02-15 12:00:00,104.94,104.98,104.88,104.89,16296.0,100.6376,100.6759,100.58,100.5896,16296.0
2023-02-15 12:05:00,104.91,104.93,104.68,104.81,12645.0,100.6088,100.628,100.3882,100.5129,12645.0
2023-02-15 12:10:00,104.78,104.87,104.71,104.71,12695.0,100.4841,100.5704,100.417,100.417,12695.0
2023-02-15 12:15:00,104.7,104.75,104.64,104.73,14065.0,100.4074,100.4554,100.3499,100.4362,14065.0
2023-02-15 12:20:00,104.7,104.71,104.62,104.64,17677.0,100.4074,100.417,100.3307,100.3499,17677.0
2023-02-15 12:25:00,104.64,104.69,104.54,104.55,31629.0,100.3499,100.3978,100.254,100.2636,31629.0
2023-02-15 12:30:00,104.57,104.64,104.52,104.64,8577.0,100.2827,100.3499,100.2348,100.3499,8577.0
2023-02-15 12:35:00,104.66,104.74,104.56,104.66,54613.0,100.3691,100.4458,100.2732,100.3691,54613.0
2023-02-15 12:40:00,104.66,104.77,104.64,104.75,37353.0,100.3691,100.4745,100.3499,100.4554,37353.0
2023-02-15 12:45:00,104.76,104.79,104.73,104.77,21922.0,100.465,100.4937,100.4362,100.4745,21922.0
2023-02-15 12:50:00,104.77,104.86,104.75,104.83,22236.0,100.4745,100.5609,100.4554,100.5321,22236.0
2023-02-15 12:55:00,104.83,104.84,104.75,104.77,5582.0,100.5321,100.5417,100.4554,100.4745,5582.0
2023-02-15 13:00:00,104.85,104.86,104.81,104.82,8419.0,100.5513,100.5609,100.5129,100.5225,8419.0
2023-02-15 13:05:00,104.82,104.9,104.75,104.9,8965.0,100.5225,100.5992,100.4554,100.5992,8965.0
2023-02-15 13:10:00,104.92,104.96,104.91,104.93,6212.0,100.6184,100.6568,100.6088,100.628,6212.0
2023-02-15 13:15:00,104.94,104.99,104.91,104.96,17382.0,100.6376,100.6855,100.6088,100.6568,17382.0
2023-02-15 13:20:00,104.97,105.06,104.97,105.03,9564.0,100.6663,100.7527,100.6663,100.7239,9564.0
2023-02-15 13:25:00,105.05,105.09,105.03,105.08,27287.0,100.7431,100.7814,100.7239,100.7718,27287.0
2023-02-15 13:30:00,105.09,105.14,105.05,105.11,13051.0,100.7814,100.8294,100.7431,100.8006,13051.0
2023-02-15 13:35:00,105.11,105.16,105.08,105.16,4024.0,100.8006,100.8486,100.7718,100.8486,4024.0
2023-02-15 13:40:00,105.16,105.3,105.15,105.29,19171.0,100.8486,100.9828,100.839,100.9732,19171.0
2023-02-15 13:45:00,105.3,105.33,105.28,105.32,21401.0,100.9828,101.0116,100.9636,101.002,21401.0
2023-02-15 13:50:00,105.33,105.39,105.28,105.38,14071.0,101.0116,101.0691,100.9636,101.0595,14071.0
2023-02-15 13:55:00,105.39,105.39,105.35,105.39,19742.0,101.0691,101.0691,101.0308,101.0691,19742.0
2023-02-15 14:00:00,105.39,105.4,105.33,105.36,11434.0,101.0691,101.0787,101.0116,101.0404,11434.0
2023-02-15 14:05:00,105.38,105.47,105.38,105.45,16461.0,101.0595,101.1458,101.0595,101.1267,16461.0
2023-02-15 14:10:00,105.44,105.5,105.42,105.5,33883.0,101.1171,101.1746,101.0979,101.1746,33883.0
2023-02-15 14:15:00,105.5,105.53,105.4,105.4,8086.0,101.1746,101.2034,101.0787,101.0787,8086.0
2023-02-15 14:20:00,105.41,105.49,105.41,105.43,9618.0,101.0883,101.165,101.0883,101.1075,9618.0
2023-02-15 14:25:00,105.44,105.49,105.4,105.48,155204.0,101.1171,101.165,101.0787,101.1554,155204.0
2023-02-15 14:30:00,105.52,105.52,105.45,105.48,14414.0,101.1938,101.1938,101.1267,101.1554,14414.0
2023-02-15 14:35:00,105.49,105.5,105.45,105.49,24867.0,101.165,101.1746,101.1267,101.165,24867.0
2023-02-15 14:40:00,105.49,105.59,105.46,105.59,24610.0,101.165,101.2609,101.1363,101.2609,24610.0
2023-02-15 14:45:00,105.59,105.6,105.51,105.51,21999.0,101.2609,101.2705,101.1842,101.1842,21999.0
2023-02-15 14:50:00,105.52,105.54,105.46,105.48,36092.0,101.1938,101.213,101.1363,101.1554,36092.0
2023-02-15 14:55:00,105.48,105.5,105.41,105.44,54465.0,101.1554,101.1746,101.0883,101.1171,54465.0
2023-02-15 15:00:00,105.45,105.57,105.45,105.56,43955.0,101.1267,101.2417,101.1267,101.2322,43955.0
2023-02-15 15:05:00,105.56,105.64,105.56,105.62,39673.0,101.2322,101.3089,101.2322,101.2897,39673.0
2023-02-15 15:10:00,105.61,105.61,105.51,105.52,16878.0,101.2801,101.2801,101.1842,101.1938,16878.0
2023-02-15 15:15:00,105.53,105.59,105.45,105.47,18479.0,101.2034,101.2609,101.1267,101.1458,18479.0
2023-02-15 15:20:00,105.48,105.55,105.45,105.46,20265.0,101.1554,101.2226,101.1267,101.1363,20265.0
2023-02-15 15:25:00,105.48,105.56,105.46,105.54,12851.0,101.1554,101.2322,101.1363,101.213,12851.0
2023-02-15 15:30:00,105.54,105.58,105.49,105.51,24561.0,101.213,101.2513,101.165,101.1842,24561.0
2023-02-15 15:35:00,105.52,105.57,105.5,105.54,17590.0,101.1938,101.2417,101.1746,101.213,17590.0
2023-02-15 15:40:00,105.55,105.59,105.48,105.53,34066.0,101.2226,101.2609,101.1554,101.2034,34066.0
2023-02-15 15:45:00,105.53,105.62,105.52,105.56,18813.0,101.2034,101.2897,101.1938,101.2322,18813.0
2023-02-15 15:50:00,105.57,105.66,105.48,105.51,45176.0,101.2417,101.3281,101.1554,101.1842,45176.0
2023-02-15 15:55:00,105.5,105.65,105.47,105.61,56173.0,101.1746,101.3185,101.1458,101.2801,56173.0
2023-02-16 09:30:00,104.32,104.52,104.13,104.22,146924.0,100.043,100.2348,99.8608,99.9471,146924.0
2023-02-16 09:35:00,104.18,104.38,103.98,104.37,87489.0,99.9087,100.1005,99.7169,100.0909,87489.0
2023-02-16 09:40:00,104.37,104.56,104.29,104.54,68187.0,100.0909,100.2732,100.0142,100.254,68187.0
2023-02-16 09:45:00,104.54,104.73,104.46,104.58,53760.0,100.254,100.4362,100.1773,100.2923,53760.0
2023-02-16 09:50:00,104.58,104.66,104.45,104.52,52570.0,100.2923,100.3691,100.1677,100.2348,52570.0
2023-02-16 09:55:00,104.5,104.57,104.21,104.25,30782.0,100.2156,100.2827,99.9375,99.9759,30782.0
2023-02-16 10:00:00,104.27,104.37,104.17,104.26,23412.0,99.995,100.0909,99.8991,99.9855,23412.0
2023-02-16 10:05:00,104.27,104.47,104.24,104.47,26975.0,99.995,100.1868,99.9663,100.1868,26975.0
2023-02-16 10:10:00,104.44,104.61,104.38,104.54,53093.0,100.1581,100.3211,100.1005,100.254,53093.0
2023-02-16 10:15:00,104.54,104.68,104.46,104.64,16940.0,100.254,100.3882,100.1773,100.3499,16940.0
2023-02-16 10:20:00,104.64,104.76,104.64,104.66,18063.0,100.3499,100.465,100.3499,100.3691,18063.0
2023-02-16 10:25:00,104.67,104.79,104.65,104.79,27148.0,100.3786,100.4937,100.3595,100.4937,27148.0
2023-02-16 10:30:00,104.81,104.91,104.79,104.88,20156.0,100.5129,100.6088,100.4937,100.58,20156.0
2023-02-16 10:35:00,104.89,104.98,104.78,104.91,32884.0,100.5896,100.6759,100.4841,100.6088,32884.0
2023-02-16 10:40:00,104.9,104.97,104.81,104.85,24417.0,100.5992,100.6663,100.5129,100.5513,24417.0
2023-02-16 10:45:00,104.86,105.06,104.86,105.06,15648.0,100.5609,100.7527,100.5609,100.7527,15648.0
2023-02-16 10:50:00,105.06,105.09,104.96,104.98,25784.0,100.7527,100.7814,100.6568,100.6759,25784.0
2023-02-16 10:55:00,104.98,104.99,104.85,104.92,50725.0,100.6759,100.6855,100.5513,100.6184,50725.0
2023-02-16 11:00:00,104.94,105.16,104.93,105.14,11379.0,100.6376,100.8486,100.628,100.8294,11379.0
2023-02-16 11:05:00,105.14,105.17,104.93,105.1,20789.0,100.8294,100.8581,100.628,100.791,20789.0
2023-02-16 11:10:00,105.09,105.18,105.05,105.13,15731.0,100.7814,100.8677,100.7431,100.8198,15731.0
2023-02-16 11:15:00,105.12,105.2,105.11,105.19,134884.0,100.8102,100.8869,100.8006,100.8773,134884.0
2023-02-16 11:20:00,105.18,105.18,105.06,105.1,15601.0,100.8677,100.8677,100.7527,100.791,15601.0
2023-02-16 11:25:00,105.11,105.2,105.03,105.17,7809.0,100.8006,100.8869,100.7239,100.8581,7809.0
2023-02-16 11:30:00,105.18,105.27,105.15,105.19,29370.0,100.8677,100.954,100.839,100.8773,29370.0
2023-02-16 11:35:00,105.19,105.19,105.12,105.15,9621.0,100.8773,100.8773,100.8102,100.839,9621.0
2023-02-16 11:40:00,105.15,105.25,105.14,105.19,50739.0,100.839,100.9349,100.8294,100.8773,50739.0
2023-02-16 11:45:00,105.19,105.35,105.19,105.34,32296.0,100.8773,101.0308,100.8773,101.0212,32296.0
2023-02-16 11:50:00,105.32,105.34,105.2,105.21,39111.0,101.002,101.0212,100.8869,100.8965,39111.0
2023-02-16 11:55:00,105.22,105.3,105.2,105.2,28626.0,100.9061,100.9828,100.8869,100.8869,28626.0
2023-02-16 12:00:00,105.2,105.26,105.2,105.22,21680.0,100.8869,100.9445,100.8869,100.9061,21680.0
2023-02-16 12:05:00,105.22,105.37,105.22,105.37,38864.0,100.9061,101.0499,100.9061,101.0499,38864.0
2023-02-16 12:10:00,105.37,105.45,105.37,105.43,23804.0,101.0499,101.1267,101.0499,101.1075,23804.0
2023-02-16 12:15:00,105.44,105.46,105.24,105.24,25672.0,101.1171,101.1363,100.9253,100.9253,25672.0
2023-02-16 12:20:00,105.22,105.49,105.21,105.47,13977.0,100.9061,101.165,100.8965,101.1458,13977.0
2023-02-16 12:25:00,105.48,105.53,105.46,105.5,15724.0,101.1554,101.2034,101.1363,101.1746,15724.0
2023-02-16 12:30:00,105.5,105.69,105.49,105.68,21559.0,101.1746,101.3568,101.165,101.3472,21559.0
2023-02-16 12:35:00,105.67,105.73,105.63,105.7,25257.0,101.3377,101.3952,101.2993,101.3664,25257.0
2023-02-16 12:40:00,105.69,105.74,105.66,105.74,29650.0,101.3568,101.4048,101.3281,101.4048,29650.0
2023-02-16 12:45:00,105.75,105.76,105.67,105.72,10818.0,101.4144,101.424,101.3377,101.3856,10818.0
2023-02-16 12:50:00,105.69,105.73,105.61,105.61,28288.0,101.3568,101.3952,101.2801,101.2801,28288.0
2023-02-16 12:55:00,105.61,105.64,105.52,105.53,17071.0,101.2801,101.3089,101.1938,101.2034,17071.0
2023-02-16 13:00:00,105.55,105.68,105.49,105.59,26672.0,101.2226,101.3472,101.165,101.2609,26672.0
2023-02-16 13:05:00,105.61,105.64,105.56,105.63,17591.0,101.2801,101.3089,101.2322,101.2993,17591.0
2023-02-16 13:10:00,105.64,105.64,105.51,105.52,11992.0,101.3089,101.3089,101.1842,101.1938,11992.0
2023-02-16 13:15:00,105.51,105.61,105.49,105.54,18343.0,101.1842,101.2801,101.165,101.213,18343.0
2023-02-16 13:20:00,105.55,105.57,105.44,105.54,14794.0,101.2226,101.2417,101.1171,101.213,14794.0
2023-02-16 13:25:00,105.53,105.57,105.42,105.46,26445.0,101.2034,101.2417,101.0979,101.1363,26445.0
2023-02-16 13:30:00,105.46,105.55,105.41,105.55,16677.0,101.1363,101.2226,101.0883,101.2226,16677.0
2023-02-16 13:35:00,105.54,105.65,105.54,105.6,15701.0,101.213,101.3185,101.213,101.2705,15701.0
2023-02-16 13:40:00,105.6,105.62,105.53,105.62,17358.0,101.2705,101.2897,101.2034,101.2897,17358.0
2023-02-16 13:45:00,105.61,105.65,105.53,105.58,26790.0,101.2801,101.3185,101.2034,101.2513,26790.0
2023-02-16 13:50:00,105.59,105.64,105.55,105.64,30728.0,101.2609,101.3089,101.2226,101.3089,30728.0
2023-02-16 13:55:00,105.63,105.64,105.58,105.61,16022.0,101.2993,101.3089,101.2513,101.2801,16022.0
2023-02-16 14:00:00,105.63,105.74,105.62,105.74,29935.0,101.2993,101.4048,101.2897,101.4048,29935.0
2023-02-16 14:05:00,105.73,105.75,105.67,105.69,24382.0,101.3952,101.4144,101.3377,101.3568,24382.0
2023-02-16 14:10:00,105.7,105.73,105.64,105.7,25790.0,101.3664,101.3952,101.3089,101.3664,25790.0
2023-02-16 14:15:00,105.69,105.75,105.66,105.7,21349.0,101.3568,101.4144,101.3281,101.3664,21349.0
2023-02-16 14:20:00,105.69,105.71,105.53,105.71,26104.0,101.3568,101.376,101.2034,101.376,26104.0
2023-02-16 14:25:00,105.7,105.82,105.7,105.78,38758.0,101.3664,101.4815,101.3664,101.4431,38758.0
2023-02-16 14:30:00,105.77,105.83,105.76,105.8,28803.0,101.4336,101.4911,101.424,101.4623,28803.0
2023-02-16 14:35:00,105.81,105.85,105.79,105.8,19936.0,101.4719,101.5103,101.4527,101.4623,19936.0
2023-02-16 14:40:00,105.8,105.81,105.64,105.67,32924.0,101.4623,101.4719,101.3089,101.3377,32924.0
2023-02-16 14:45:00,105.67,105.71,105.63,105.68,56207.0,101.3377,101.376,101.2993,101.3472,56207.0
2023-02-16 14:50:00,105.69,105.77,105.66,105.74,18772.0,101.3568,101.4336,101.3281,101.4048,18772.0
2023-02-16 14:55:00,105.74,105.79,105.71,105.71,22579.0,101.4048,101.4527,101.376,101.376,22579.0
2023-02-16 15:00:00,105.71,105.74,105.61,105.62,34681.0,101.376,101.4048,101.2801,101.2897,34681.0
2023-02-16 15:05:00,105.61,105.61,105.36,105.55,90455.0,101.2801,101.2801,101.0404,101.2226,90455.0
2023-02-16 15:10:00,105.54,105.6,105.49,105.49,51584.0,101.213,101.2705,101.165,101.165,51584.0
2023-02-16 15:15:00,105.47,105.48,105.27,105.31,36346.0,101.1458,101.1554,100.954,100.9924,36346.0
2023-02-16 15:20:00,105.3,105.3,105.1,105.2,63113.0,100.9828,100.9828,100.791,100.8869,63113.0
2023-02-16 15:25:00,105.19,105.28,105.01,105.02,31293.0,100.8773,100.9636,100.7047,100.7143,31293.0
2023-02-16 15:30:00,105.02,105.04,104.82,104.94,48137.0,100.7143,100.7335,100.5225,100.6376,48137.0
2023-02-16 15:35:00,104.95,105.14,104.93,105.02,28517.0,100.6472,100.8294,100.628,100.7143,28517.0
2023-02-16 15:40:00,105.01,105.05,104.86,105.03,55949.0,100.7047,100.7431,100.5609,100.7239,55949.0
2023-02-16 15:45:00,105.05,105.09,104.91,105.03,29425.0,100.7431,100.7814,100.6088,100.7239,29425.0
2023-02-16 15:50:00,105.02,105.22,104.96,105.08,42871.0,100.7143,100.9061,100.6568,100.7718,42871.0
2023-02-16 15:55:00,105.08,105.13,104.88,104.91,305166.0,100.7718,100.8198,100.58,100.6088,305166.0
2023-02-17 09:30:00,104.95,104.95,104.52,104.91,206870.0,100.6472,100.6472,100.2348,100.6088,206870.0
2023-02-17 09:35:00,104.91,104.93,104.68,104.68,43973.0,100.6088,100.628,100.3882,100.3882,43973.0
2023-02-17 09:40:00,104.67,104.67,104.49,104.49,42594.0,100.3786,100.3786,100.206,100.206,42594.0
2023-02-17 09:45:00,104.48,104.48,104.28,104.35,35156.0,100.1964,100.1964,100.0046,100.0718,35156.0
2023-02-17 09:50:00,104.34,104.37,104.17,104.23,26492.0,100.0622,100.0909,99.8991,99.9567,26492.0
2023-02-17 09:55:00,104.22,104.28,104.13,104.26,27120.0,99.9471,100.0046,99.8608,99.9855,27120.0
2023-02-17 10:00:00,104.28,104.59,104.26,104.58,26633.0,100.0046,100.3019,99.9855,100.2923,26633.0
2023-02-17 10:05:00,104.59,104.72,104.57,104.67,18128.0,100.3019,100.4266,100.2827,100.3786,18128.0
2023-02-17 10:10:00,104.66,104.89,104.6,104.83,52452.0,100.3691,100.5896,100.3115,100.5321,52452.0
2023-02-17 10:15:00,104.85,105.13,104.75,105.08,34204.0,100.5513,100.8198,100.4554,100.7718,34204.0
2023-02-17 10:20:00,105.08,105.23,105.05,105.05,22058.0,100.7718,100.9157,100.7431,100.7431,22058.0
2023-02-17 10:25:00,105.04,105.09,104.93,104.93,22768.0,100.7335,100.7814,100.628,100.628,22768.0
2023-02-17 10:30:00,104.93,105.08,104.91,105.06,19545.0,100.628,100.7718,100.6088,100.7527,19545.0
2023-02-17 10:35:00,105.06,105.27,104.91,105.0,48538.0,100.7527,100.954,100.6088,100.6951,48538.0
2023-02-17 10:40:00,105.01,105.03,104.7,104.7,26386.0,100.7047,100.7239,100.4074,100.4074,26386.0
2023-02-17 10:45:00,104.69,104.81,104.62,104.71,21437.0,100.3978,100.5129,100.3307,100.417,21437.0
2023-02-17 10:50:00,104.71,104.72,104.56,104.63,15770.0,100.417,100.4266,100.2732,100.3403,15770.0
2023-02-17 10:55:00,104.6,104.67,104.48,104.57,17470.0,100.3115,100.3786,100.1964,100.2827,17470.0
2023-02-17 11:00:00,104.55,104.58,104.44,104.54,24379.0,100.2636,100.2923,100.1581,100.254,24379.0
2023-02-17 11:05:00,104.56,104.68,104.56,104.57,7438.0,100.2732,100.3882,100.2732,100.2827,7438.0
2023-02-17 11:10:00,104.55,104.69,104.55,104.63,11845.0,100.2636,100.3978,100.2636,100.3403,11845.0
2023-02-17 11:15:00,104.63,104.65,104.52,104.54,24891.0,100.3403,100.3595,100.2348,100.254,24891.0
2023-02-17 11:20:00,104.53,104.53,104.38,104.42,8514.0,100.2444,100.2444,100.1005,100.1389,8514.0
2023-02-17 11:25:00,104.39,104.49,104.29,104.33,36724.0,100.1101,100.206,100.0142,100.0526,36724.0
2023-02-17 11:30:00,104.35,104.42,104.26,104.33,39032.0,100.0718,100.1389,99.9855,100.0526,39032.0
2023-02-17 11:35:00,104.39,104.53,104.36,104.52,21761.0,100.1101,100.2444,100.0814,100.2348,21761.0
2023-02-17 11:40:00,104.55,104.6,104.51,104.59,22034.0,100.2636,100.3115,100.2252,100.3019,22034.0
2023-02-17 11:45:00,104.59,104.69,104.58,104.6,96659.0,100.3019,100.3978,100.2923,100.3115,96659.0
2023-02-17 11:50:00,104.58,104.58,104.42,104.45,22023.0,100.2923,100.2923,100.1389,100.1677,22023.0
2023-02-17 11:55:00,104.45,104.48,104.38,104.48,25013.0,100.1677,100.1964,100.1005,100.1964,25013.0
2023-02-17 12:00:00,104.48,104.66,104.48,104.6,31997.0,100.1964,100.3691,100.1964,100.3115,31997.0
2023-02-17 12:05:00,104.6,104.71,104.6,104.68,16160.0,100.3115,100.417,100.3115,100.3882,16160.0
2023-02-17 12:10:00,104.69,104.8,104.68,104.73,21203.0,100.3978,100.5033,100.3882,100.4362,21203.0
2023-02-17 12:15:00,104.75,104.81,104.67,104.68,19805.0,100.4554,100.5129,100.3786,100.3882,19805.0
2023-02-17 12:20:00,104.66,104.74,104.65,104.69,26859.0,100.3691,100.4458,100.3595,100.3978,26859.0
2023-02-17 12:25:00,104.69,104.82,104.68,104.75,16164.0,100.3978,100.5225,100.3882,100.4554,16164.0
2023-02-17 12:30:00,104.73,104.77,104.68,104.73,20203.0,100.4362,100.4745,100.3882,100.4362,20203.0
2023-02-17 12:35:00,104.73,104.77,104.67,104.71,20479.0,100.4362,100.4745,100.3786,100.417,20479.0
2023-02-17 12:40:00,104.72,104.74,104.57,104.61,18852.0,100.4266,100.4458,100.2827,100.3211,18852.0
2023-02-17 12:45:00,104.59,104.66,104.55,104.56,19491.0,100.3019,100.3691,100.2636,100.2732,19491.0
2023-02-17 12:50:00,104.56,104.56,104.35,104.39,14527.0,100.2732,100.2732,100.0718,100.1101,14527.0
2023-02-17 12:55:00,104.39,104.55,104.38,104.52,19513.0,100.1101,100.2636,100.1005,100.2348,19513.0
2023-02-17 13:00:00,104.52,104.53,104.44,104.52,16703.0,100.2348,100.2444,100.1581,100.2348,16703.0
2023-02-17 13:05:00,104.54,104.58,104.43,104.58,17907.0,100.254,100.2923,100.1485,100.2923,17907.0
2023-02-17 13:10:00,104.58,104.7,104.58,104.7,16748.0,100.2923,100.4074,100.2923,100.4074,16748.0
2023-02-17 13:15:00,104.72,104.8,104.71,104.75,13154.0,100.4266,100.5033,100.417,100.4554,13154.0
2023-02-17 13:20:00,104.73,104.73,104.62,104.65,12340.0,100.4362,100.4362,100.3307,100.3595,12340.0
2023-02-17 13:25:00,104.66,104.66,104.55,104.62,11338.0,100.3691,100.3691,100.2636,100.3307,11338.0
2023-02-17 13:30:00,104.62,104.64,104.58,104.62,14658.0,100.3307,100.3499,100.2923,100.3307,14658.0
2023-02-17 13:35:00,104.64,104.66,104.59,104.6,14686.0,100.3499,100.3691,100.3019,100.3115,14686.0
2023-02-17 13:40:00,104.6,104.69,104.59,104.65,11188.0,100.3115,100.3978,100.3019,100.3595,11188.0
2023-02-17 13:45:00,104.64,104.71,104.64,104.68,10636.0,100.3499,100.417,100.3499,100.3882,10636.0
2023-02-17 13:50:00,104.66,104.73,104.61,104.63,19592.0,100.3691,100.4362,100.3211,100.3403,19592.0
2023-02-17 13:55:00,104.65,104.69,104.58,104.69,11599.0,100.3595,100.3978,100.2923,100.3978,11599.0
2023-02-17 14:00:00,104.69,104.84,104.69,104.79,21410.0,100.3978,100.5417,100.3978,100.4937,21410.0
2023-02-17 14:05:00,104.78,104.88,104.78,104.83,17165.0,100.4841,100.58,100.4841,100.5321,17165.0
2023-02-17 14:10:00,104.82,104.84,104.65,104.69,16580.0,100.5225,100.5417,100.3595,100.3978,16580.0
2023-02-17 14:15:00,104.68,104.76,104.66,104.7,15686.0,100.3882,100.465,100.3691,100.4074,15686.0
2023-02-17 14:20:00,104.7,104.93,104.7,104.93,17739.0,100.4074,100.628,100.4074,100.628,17739.0
2023-02-17 14:25:00,104.94,104.96,104.86,104.87,12984.0,100.6376,100.6568,100.5609,100.5704,12984.0
2023-02-17 14:30:00,104.89,104.99,104.89,104.94,17591.0,100.5896,100.6855,100.5896,100.6376,17591.0
2023-02-17 14:35:00,104.94,105.0,104.91,104.99,19383.0,100.6376,100.6951,100.6088,100.6855,19383.0
2023-02-17 14:40:00,104.98,104.99,104.87,104.88,17146.0,100.6759,100.6855,100.5704,100.58,17146.0
2023-02-17 14:45:00,104.89,104.98,104.86,104.98,12751.0,100.5896,100.6759,100.5609,100.6759,12751.0
2023-02-17 14:50:00,104.99,105.12,104.99,105.09,20739.0,100.6855,100.8102,100.6855,100.7814,20739.0
2023-02-17 14:55:00,105.11,105.17,105.07,105.11,26591.0,100.8006,100.8581,100.7622,100.8006,26591.0
2023-02-17 15:00:00,105.1,105.2,105.08,105.09,34189.0,100.791,100.8869,100.7718,100.7814,34189.0
2023-02-17 15:05:00,105.09,105.2,105.05,105.2,35309.0,100.7814,100.8869,100.7431,100.8869,35309.0
2023-02-17 15:10:00,105.2,105.21,105.04,105.09,18471.0,100.8869,100.8965,100.7335,100.7814,18471.0
2023-02-17 15:15:00,105.09,105.14,105.02,105.05,29397.0,100.7814,100.8294,100.7143,100.7431,29397.0
2023-02-17 15:20:00,105.04,105.1,104.96,105.03,17240.0,100.7335,100.791,100.6568,100.7239,17240.0
2023-02-17 15:25:00,105.02,105.08,104.89,104.94,27772.0,100.7143,100.7718,100.5896,100.6376,27772.0
2023-02-17 15:30:00,104.93,105.13,104.9,105.13,21146.0,100.628,100.8198,100.5992,100.8198,21146.0
2023-02-17 15:35:00,105.13,105.21,105.06,105.09,45083.0,100.8198,100.8965,100.7527,100.7814,45083.0
2023-02-17 15:40:00,105.07,105.12,105.06,105.06,18401.0,100.7622,100.8102,100.7527,100.7527,18401.0
2023-02-17 15:45:00,105.06,105.1,104.99,105.01,48962.0,100.7527,100.791,100.6855,100.7047,48962.0
2023-02-17 15:50:00,105.02,105.17,105.02,105.05,40932.0,100.7143,100.8581,100.7143,100.7431,40932.0
2023-02-17 15:55:00,105.05,105.19,105.04,105.08,43792.0,100.7431,100.8773,100.7335,100.7718,43792.0
2023-02-21 09:30:00,103.79,104.04,103.79,104.01,123258.0,99.5347,99.7745,99.5347,99.7457,123258.0
2023-02-21 09:35:00,104.05,104.18,103.89,104.08,45827.0,99.7841,99.9087,99.6306,99.8128,45827.0
2023-02-21 09:40:00,104.07,104.15,103.99,104.09,25792.0,99.8032,99.88,99.7265,99.8224,25792.0
2023-02-21 09:45:00,104.06,104.07,103.53,103.55,72033.0,99.7937,99.8032,99.2854,99.3046,72033.0
2023-02-21 09:50:00,103.55,103.73,103.39,103.61,52103.0,99.3046,99.4772,99.1511,99.3621,52103.0
2023-02-21 09:55:00,103.6,103.65,103.2,103.24,43849.0,99.3525,99.4005,98.9689,99.0073,43849.0
2023-02-21 10:00:00,103.21,103.35,103.09,103.19,38831.0,98.9785,99.1128,98.8634,98.9593,38831.0
2023-02-21 10:05:00,103.17,103.26,103.07,103.14,27209.0,98.9401,99.0265,98.8442,98.9114,27209.0
2023-02-21 10:10:00,103.14,103.2,102.89,102.99,59965.0,98.9114,98.9689,98.6716,98.7675,59965.0
2023-02-21 10:15:00,102.99,103.14,102.94,103.09,21896.0,98.7675,98.9114,98.7196,98.8634,21896.0
2023-02-21 10:20:00,103.05,103.14,102.94,103.02,22291.0,98.8251,98.9114,98.7196,98.7963,22291.0
2023-02-21 10:25:00,102.96,102.97,102.86,102.89,60863.0,98.7388,98.7483,98.6429,98.6716,60863.0
2023-02-21 10:30:00,102.87,103.06,102.81,103.0,16917.0,98.6524,98.8347,98.5949,98.7771,16917.0
2023-02-21 10:35:00,102.97,103.09,102.88,102.96,40570.0,98.7483,98.8634,98.662,98.7388,40570.0
2023-02-21 10:40:00,102.98,103.18,102.98,103.04,14648.0,98.7579,98.9497,98.7579,98.8155,14648.0
2023-02-21 10:45:00,103.04,103.1,102.93,102.98,29778.0,98.8155,98.873,98.71,98.7579,29778.0
2023-02-21 10:50:00,102.97,102.98,102.8,102.86,20576.0,98.7483,98.7579,98.5853,98.6429,20576.0
2023-02-21 10:55:00,102.84,102.88,102.79,102.82,13238.0,98.6237,98.662,98.5757,98.6045,13238.0
2023-02-21 11:00:00,102.82,102.97,102.82,102.89,18245.0,98.6045,98.7483,98.6045,98.6716,18245.0
2023-02-21 11:05:00,102.86,102.89,102.77,102.77,54347.0,98.6429,98.6716,98.5565,98.5565,54347.0
2023-02-21 11:10:00,102.76,102.78,102.69,102.75,52285.0,98.547,98.5661,98.4798,98.5374,52285.0
2023-02-21 11:15:00,102.74,102.77,102.65,102.7,16993.0,98.5278,98.5565,98.4415,98.4894,16993.0
2023-02-21 11:20:00,102.71,102.75,102.63,102.64,14942.0,98.499,98.5374,98.4223,98.4319,14942.0
2023-02-21 11:25:00,102.65,102.71,102.58,102.63,24974.0,98.4415,98.499,98.3743,98.4223,24974.0
2023-02-21 11:30:00,102.6,102.67,102.51,102.57,14796.0,98.3935,98.4606,98.3072,98.3647,14796.0
2023-02-21 11:35:00,102.57,102.65,102.51,102.53,14548.0,98.3647,98.4415,98.3072,98.3264,14548.0
2023-02-21 11:40:00,102.53,102.63,102.5,102.58,32552.0,98.3264,98.4223,98.2976,98.3743,32552.0
2023-02-21 11:45:00,102.57,102.65,102.56,102.57,27954.0,98.3647,98.4415,98.3552,98.3647,27954.0
2023-02-21 11:50:00,102.56,102.56,102.43,102.52,18594.0,98.3552,98.3552,98.2305,98.3168,18594.0
2023-02-21 11:55:00,102.51,102.55,102.4,102.44,13469.0,98.3072,98.3456,98.2017,98.2401,13469.0
2023-02-21 12:00:00,102.42,102.46,102.38,102.42,53129.0,98.2209,98.2593,98.1825,98.2209,53129.0
2023-02-21 12:05:00,102.43,102.49,102.4,102.43,10775.0,98.2305,98.288,98.2017,98.2305,10775.0
2023-02-21 12:10:00,102.42,102.45,102.33,102.33,23718.0,98.2209,98.2497,98.1346,98.1346,23718.0
2023-02-21 12:15:00,102.33,102.39,102.29,102.39,19840.0,98.1346,98.1921,98.0962,98.1921,19840.0
2023-02-21 12:20:00,102.39,102.42,102.3,102.35,10297.0,98.1921,98.2209,98.1058,98.1538,10297.0
2023-02-21 12:25:00,102.35,102.35,102.28,102.33,18830.0,98.1538,98.1538,98.0866,98.1346,18830.0
2023-02-21 12:30:00,102.33,102.38,102.29,102.38,20279.0,98.1346,98.1825,98.0962,98.1825,20279.0
2023-02-21 12:35:00,102.4,102.48,102.37,102.45,48045.0,98.2017,98.2784,98.1729,98.2497,48045.0
2023-02-21 12:40:00,102.46,102.53,102.4,102.42,22004.0,98.2593,98.3264,98.2017,98.2209,22004.0
2023-02-21 12:45:00,102.43,102.46,102.38,102.42,16551.0,98.2305,98.2593,98.1825,98.2209,16551.0
2023-02-21 12:50:00,102.44,102.5,102.43,102.47,35104.0,98.2401,98.2976,98.2305,98.2688,35104.0
2023-02-21 12:55:00,102.48,102.53,102.44,102.53,24584.0,98.2784,98.3264,98.2401,98.3264,24584.0
2023-02-21 13:00:00,102.52,102.55,102.42,102.49,21160.0,98.3168,98.3456,98.2209,98.288,21160.0
2023-02-21 13:05:00,102.48,102.5,102.35,102.36,39680.0,98.2784,98.2976,98.1538,98.1634,39680.0
2023-02-21 13:10:00,102.35,102.39,102.32,102.35,11578.0,98.1538,98.1921,98.125,98.1538,11578.0
2023-02-21 13:15:00,102.34,102.37,102.29,102.31,56876.0,98.1442,98.1729,98.0962,98.1154,56876.0
2023-02-21 13:20:00,102.31,102.33,102.24,102.25,17902.0,98.1154,98.1346,98.0483,98.0579,17902.0
2023-02-21 13:25:00,102.25,102.28,102.15,102.18,12951.0,98.0579,98.0866,97.962,97.9907,12951.0
2023-02-21 13:30:00,102.17,102.21,102.12,102.12,14980.0,97.9811,98.0195,97.9332,97.9332,14980.0
2023-02-21 13:35:00,102.12,102.16,102.1,102.13,19852.0,97.9332,97.9716,97.914,97.9428,19852.0
2023-02-21 13:40:00,102.11,102.18,102.08,102.15,15330.0,97.9236,97.9907,97.8948,97.962,15330.0
2023-02-21 13:45:00,102.16,102.24,102.14,102.16,11132.0,97.9716,98.0483,97.9524,97.9716,11132.0
2023-02-21 13:50:00,102.15,102.15,102.07,102.09,22206.0,97.962,97.962,97.8852,97.9044,22206.0
2023-02-21 13:55:00,102.09,102.11,102.04,102.11,15645.0,97.9044,97.9236,97.8565,97.9236,15645.0
2023-02-21 14:00:00,102.11,102.12,102.01,102.07,29905.0,97.9236,97.9332,97.8277,97.8852,29905.0
2023-02-21 14:05:00,102.07,102.07,101.97,101.98,62332.0,97.8852,97.8852,97.7893,97.7989,62332.0
2023-02-21 14:10:00,101.98,102.0,101.92,101.97,31785.0,97.7989,97.8181,97.7414,97.7893,31785.0
2023-02-21 14:15:00,101.97,102.0,101.92,101.94,17331.0,97.7893,97.8181,97.7414,97.7606,17331.0
2023-02-21 14:20:00,101.93,101.98,101.91,101.94,22281.0,97.751,97.7989,97.7318,97.7606,22281.0
2023-02-21 14:25:00,101.94,102.1,101.92,102.08,18201.0,97.7606,97.914,97.7414,97.8948,18201.0
2023-02-21 14:30:00,102.09,102.26,102.07,102.25,53081.0,97.9044,98.0675,97.8852,98.0579,53081.0
2023-02-21 14:35:00,102.25,102.27,102.18,102.24,23371.0,98.0579,98.077,97.9907,98.0483,23371.0
2023-02-21 14:40:00,102.24,102.3,102.15,102.29,38649.0,98.0483,98.1058,97.962,98.0962,38649.0
2023-02-21 14:45:00,102.28,102.36,102.27,102.31,18500.0,98.0866,98.1634,98.077,98.1154,18500.0
2023-02-21 14:50:00,102.28,102.3,102.24,102.29,25248.0,98.0866,98.1058,98.0483,98.0962,25248.0
2023-02-21 14:55:00,102.28,102.33,102.2,102.22,50632.0,98.0866,98.1346,98.0099,98.0291,50632.0
2023-02-21 15:00:00,102.22,102.3,102.19,102.29,31489.0,98.0291,98.1058,98.0003,98.0962,31489.0
2023-02-21 15:05:00,102.28,102.29,102.15,102.15,35843.0,98.0866,98.0962,97.962,97.962,35843.0
2023-02-21 15:10:00,102.15,102.17,102.1,102.15,22523.0,97.962,97.9811,97.914,97.962,22523.0
2023-02-21 15:15:00,102.15,102.21,102.11,102.17,21152.0,97.962,98.0195,97.9236,97.9811,21152.0
2023-02-21 15:20:00,102.17,102.23,102.09,102.22,60274.0,97.9811,98.0387,97.9044,98.0291,60274.0
2023-02-21 15:25:00,102.22,102.24,102.15,102.2,35706.0,98.0291,98.0483,97.962,98.0099,35706.0
2023-02-21 15:30:00,102.22,102.4,102.21,102.38,32398.0,98.0291,98.2017,98.0195,98.1825,32398.0
2023-02-21 15:35:00,102.38,102.39,102.25,102.3,77154.0,98.1825,98.1921,98.0579,98.1058,77154.0
2023-02-21 15:40:00,102.31,102.33,102.19,102.24,106404.0,98.1154,98.1346,98.0003,98.0483,106404.0
2023-02-21 15:45:00,102.25,102.29,102.21,102.26,30074.0,98.0579,98.0962,98.0195,98.0675,30074.0
2023-02-21 15:50:00,102.27,102.3,101.99,102.0,43439.0,98.077,98.1058,97.8085,97.8181,43439.0
2023-02-21 15:55:00,102.01,102.07,101.95,101.99,140133.0,97.8277,97.8852,97.7702,97.8085,140133.0
2023-02-22 09:30:00,102.21,102.54,102.21,102.42,59035.0,98.0195,98.336,98.0195,98.2209,59035.0
2023-02-22 09:35:00,102.44,102.57,102.3,102.56,23793.0,98.2401,98.3647,98.1058,98.3552,23793.0
2023-02-22 09:40:00,102.57,102.84,102.55,102.82,64788.0,98.3647,98.6237,98.3456,98.6045,64788.0
2023-02-22 09:45:00,102.86,102.92,102.74,102.92,29548.0,98.6429,98.7004,98.5278,98.7004,29548.0
2023-02-22 09:50:00,102.92,102.92,102.74,102.8,29111.0,98.7004,98.7004,98.5278,98.5853,29111.0
2023-02-22 09:55:00,102.81,102.89,102.7,102.71,18196.0,98.5949,98.6716,98.4894,98.499,18196.0
2023-02-22 10:00:00,102.69,102.69,102.47,102.47,33492.0,98.4798,98.4798,98.2688,98.2688,33492.0
2023-02-22 10:05:00,102.48,102.54,102.42,102.48,17906.0,98.2784,98.336,98.2209,98.2784,17906.0
2023-02-22 10:10:00,102.38,102.39,102.17,102.35,16241.0,98.1825,98.1921,97.9811,98.1538,16241.0
2023-02-22 10:15:00,102.34,102.41,102.28,102.31,24520.0,98.1442,98.2113,98.0866,98.1154,24520.0
2023-02-22 10:20:00,102.32,102.5,102.3,102.5,39076.0,98.125,98.2976,98.1058,98.2976,39076.0
2023-02-22 10:25:00,102.47,102.5,102.18,102.18,10051.0,98.2688,98.2976,97.9907,97.9907,10051.0
2023-02-22 10:30:00,102.13,102.16,101.89,101.91,28124.0,97.9428,97.9716,97.7126,97.7318,28124.0
2023-02-22 10:35:00,101.93,101.98,101.84,101.87,22200.0,97.751,97.7989,97.6647,97.6934,22200.0
2023-02-22 10:40:00,101.9,102.13,101.9,102.12,19754.0,97.7222,97.9428,97.7222,97.9332,19754.0
2023-02-22 10:45:00,102.13,102.28,102.13,102.24,17724.0,97.9428,98.0866,97.9428,98.0483,17724.0
2023-02-22 10:50:00,102.26,102.4,102.22,102.37,46033.0,98.0675,98.2017,98.0291,98.1729,46033.0
2023-02-22 10:55:00,102.34,102.49,102.34,102.45,16414.0,98.1442,98.288,98.1442,98.2497,16414.0
2023-02-22 11:00:00,102.47,102.61,102.46,102.53,12001.0,98.2688,98.4031,98.2593,98.3264,12001.0
2023-02-22 11:05:00,102.55,102.63,102.54,102.63,16986.0,98.3456,98.4223,98.336,98.4223,16986.0
2023-02-22 11:10:00,102.64,102.65,102.48,102.49,8875.0,98.4319,98.4415,98.2784,98.288,8875.0
2023-02-22 11:15:00,102.47,102.53,102.44,102.49,42549.0,98.2688,98.3264,98.2401,98.288,42549.0
2023-02-22 11:20:00,102.49,102.6,102.49,102.57,20475.0,98.288,98.3935,98.288,98.3647,20475.0
2023-02-22 11:25:00,102.55,102.56,102.47,102.53,12336.0,98.3456,98.3552,98.2688,98.3264,12336.0
2023-02-22 11:30:00,102.53,102.59,102.49,102.57,14792.0,98.3264,98.3839,98.288,98.3647,14792.0
2023-02-22 11:35:00,102.58,102.64,102.46,102.47,19567.0,98.3743,98.4319,98.2593,98.2688,19567.0
2023-02-22 11:40:00,102.46,102.54,102.46,102.54,5052.0,98.2593,98.336,98.2593,98.336,5052.0
2023-02-22 11:45:00,102.55,102.55,102.44,102.46,12095.0,98.3456,98.3456,98.2401,98.2593,12095.0
2023-02-22 11:50:00,102.49,102.57,102.43,102.46,10552.0,98.288,98.3647,98.2305,98.2593,10552.0
2023-02-22 11:55:00,102.45,102.56,102.42,102.55,5698.0,98.2497,98.3552,98.2209,98.3456,5698.0
2023-02-22 12:00:00,102.56,102.56,102.46,102.49,16496.0,98.3552,98.3552,98.2593,98.288,16496.0
2023-02-22 12:05:00,102.51,102.63,102.51,102.58,25452.0,98.3072,98.4223,98.3072,98.3743,25452.0
2023-02-22 12:10:00,102.57,102.57,102.44,102.48,28581.0,98.3647,98.3647,98.2401,98.2784,28581.0
2023-02-22 12:15:00,102.48,102.72,102.48,102.71,44807.0,98.2784,98.5086,98.2784,98.499,44807.0
2023-02-22 12:20:00,102.72,102.76,102.7,102.76,24019.0,98.5086,98.547,98.4894,98.547,24019.0
2023-02-22 12:25:00,102.76,102.78,102.68,102.68,24888.0,98.547,98.5661,98.4702,98.4702,24888.0
2023-02-22 12:30:00,102.67,102.73,102.66,102.69,14131.0,98.4606,98.5182,98.4511,98.4798,14131.0
2023-02-22 12:35:00,102.67,102.74,102.62,102.71,17027.0,98.4606,98.5278,98.4127,98.499,17027.0
2023-02-22 12:40:00,102.72,102.78,102.71,102.78,15652.0,98.5086,98.5661,98.499,98.5661,15652.0
2023-02-22 12:45:00,102.77,102.82,102.67,102.7,16479.0,98.5565,98.6045,98.4606,98.4894,16479.0
2023-02-22 12:50:00,102.71,102.78,102.71,102.77,7909.0,98.499,98.5661,98.499,98.5565,7909.0
2023-02-22 12:55:00,102.75,102.77,102.72,102.73,26934.0,98.5374,98.5565,98.5086,98.5182,26934.0
2023-02-22 13:00:00,102.71,102.73,102.64,102.71,9214.0,98.499,98.5182,98.4319,98.499,9214.0
2023-02-22 13:05:00,102.72,102.81,102.72,102.78,24809.0,98.5086,98.5949,98.5086,98.5661,24809.0
2023-02-22 13:10:00,102.75,102.79,102.68,102.73,13939.0,98.5374,98.5757,98.4702,98.5182,13939.0
2023-02-22 13:15:00,102.72,102.85,102.72,102.83,10489.0,98.5086,98.6333,98.5086,98.6141,10489.0
2023-02-22 13:20:00,102.82,102.93,102.82,102.9,24354.0,98.6045,98.71,98.6045,98.6812,24354.0
2023-02-22 13:25:00,102.9,102.98,102.9,102.96,10790.0,98.6812,98.7579,98.6812,98.7388,10790.0
2023-02-22 13:30:00,102.98,102.98,102.78,102.88,8357.0,98.7579,98.7579,98.5661,98.662,8357.0
2023-02-22 13:35:00,102.87,102.95,102.82,102.92,9023.0,98.6524,98.7292,98.6045,98.7004,9023.0
2023-02-22 13:40:00,102.92,102.92,102.83,102.89,15495.0,98.7004,98.7004,98.6141,98.6716,15495.0
2023-02-22 13:45:00,102.89,102.9,102.77,102.81,15682.0,98.6716,98.6812,98.5565,98.5949,15682.0
2023-02-22 13:50:00,102.81,102.81,102.68,102.73,25042.0,98.5949,98.5949,98.4702,98.5182,25042.0
2023-02-22 13:55:00,102.73,102.79,102.69,102.77,107185.0,98.5182,98.5757,98.4798,98.5565,107185.0
2023-02-22 14:00:00,102.77,102.99,102.45,102.77,110333.0,98.5565,98.7675,98.2497,98.5565,110333.0
2023-02-22 14:05:00,102.79,102.95,102.63,102.78,60672.0,98.5757,98.7292,98.4223,98.5661,60672.0
2023-02-22 14:10:00,102.82,102.86,102.44,102.51,43454.0,98.6045,98.6429,98.2401,98.3072,43454.0
2023-02-22 14:15:00,102.52,102.66,102.29,102.66,33920.0,98.3168,98.4511,98.0962,98.4511,33920.0
2023-02-22 14:20:00,102.66,102.81,102.52,102.58,30369.0,98.4511,98.5949,98.3168,98.3743,30369.0
2023-02-22 14:25:00,102.59,102.61,102.46,102.51,17705.0,98.3839,98.4031,98.2593,98.3072,17705.0
2023-02-22 14:30:00,102.49,102.53,102.27,102.36,58187.0,98.288,98.3264,98.077,98.1634,58187.0
2023-02-22 14:35:00,102.38,102.44,102.26,102.33,48866.0,98.1825,98.2401,98.0675,98.1346,48866.0
2023-02-22 14:40:00,102.33,102.39,102.15,102.27,30903.0,98.1346,98.1921,97.962,98.077,30903.0
2023-02-22 14:45:00,102.25,102.46,102.19,102.43,28102.0,98.0579,98.2593,98.0003,98.2305,28102.0
2023-02-22 14:50:00,102.42,102.42,102.16,102.16,37637.0,98.2209,98.2209,97.9716,97.9716,37637.0
2023-02-22 14:55:00,102.13,102.13,101.93,101.93,29355.0,97.9428,97.9428,97.751,97.751,29355.0
2023-02-22 15:00:00,101.92,102.01,101.84,101.93,30240.0,97.7414,97.8277,97.6647,97.751,30240.0
2023-02-22 15:05:00,101.95,102.08,101.95,102.07,43391.0,97.7702,97.8948,97.7702,97.8852,43391.0
2023-02-22 15:10:00,102.07,102.16,102.0,102.05,68662.0,97.8852,97.9716,97.8181,97.8661,68662.0
2023-02-22 15:15:00,102.05,102.21,102.03,102.09,49944.0,97.8661,98.0195,97.8469,97.9044,49944.0
2023-02-22 15:20:00,102.09,102.17,101.95,102.13,45800.0,97.9044,97.9811,97.7702,97.9428,45800.0
2023-02-22 15:25:00,102.14,102.19,102.01,102.02,39759.0,97.9524,98.0003,97.8277,97.8373,39759.0
2023-02-22 15:30:00,102.01,102.12,101.95,102.12,38734.0,97.8277,97.9332,97.7702,97.9332,38734.0
2023-02-22 15:35:00,102.12,102.15,101.93,101.96,38315.0,97.9332,97.962,97.751,97.7798,38315.0
2023-02-22 15:40:00,101.97,102.13,101.95,102.05,49493.0,97.7893,97.9428,97.7702,97.8661,49493.0
2023-02-22 15:45:00,102.03,102.13,101.98,102.13,43582.0,97.8469,97.9428,97.7989,97.9428,43582.0
2023-02-22 15:50:00,102.12,102.21,101.91,102.18,159173.0,97.9332,98.0195,97.7318,97.9907,159173.0
2023-02-22 15:55:00,102.19,102.39,102.19,102.36,326931.0,98.0003,98.1921,98.0003,98.1634,326931.0
2023-02-23 09:30:00,102.93,103.28,102.93,103.15,87614.0,98.71,99.0456,98.71,98.921,87614.0
2023-02-23 09:35:00,103.15,103.29,103.05,103.06,77653.0,98.921,99.0552,98.8251,98.8347,77653.0
2023-02-23 09:40:00,103.07,103.21,102.81,102.9,56860.0,98.8442,98.9785,98.5949,98.6812,56860.0
2023-02-23 09:45:00,102.91,103.4,102.91,103.35,77633.0,98.6908,99.1607,98.6908,99.1128,77633.0
2023-02-23 09:50:00,103.3,103.43,103.22,103.4,28982.0,99.0648,99.1895,98.9881,99.1607,28982.0
2023-02-23 09:55:00,103.41,103.47,103.21,103.25,45647.0,99.1703,99.2278,98.9785,99.0169,45647.0
2023-02-23 10:00:00,103.25,103.39,103.15,103.21,41940.0,99.0169,99.1511,98.921,98.9785,41940.0
2023-02-23 10:05:00,103.18,103.18,102.81,102.93,32783.0,98.9497,98.9497,98.5949,98.71,32783.0
2023-02-23 10:10:00,102.95,103.09,102.82,103.04,23844.0,98.7292,98.8634,98.6045,98.8155,23844.0
2023-02-23 10:15:00,103.05,103.07,102.87,102.87,15699.0,98.8251,98.8442,98.6524,98.6524,15699.0
2023-02-23 10:20:00,102.93,102.97,102.85,102.96,10587.0,98.71,98.7483,98.6333,98.7388,10587.0
2023-02-23 10:25:00,102.96,103.06,102.95,102.98,7804.0,98.7388,98.8347,98.7292,98.7579,7804.0
2023-02-23 10:30:00,102.99,102.99,102.63,102.97,25605.0,98.7675,98.7675,98.4223,98.7483,25605.0
2023-02-23 10:35:00,102.93,102.93,102.79,102.85,17710.0,98.71,98.71,98.5757,98.6333,17710.0
2023-02-23 10:40:00,102.82,102.82,102.66,102.66,10574.0,98.6045,98.6045,98.4511,98.4511,10574.0
2023-02-23 10:45:00,102.69,102.69,102.31,102.36,22534.0,98.4798,98.4798,98.1154,98.1634,22534.0
2023-02-23 10:50:00,102.33,102.45,102.31,102.45,20361.0,98.1346,98.2497,98.1154,98.2497,20361.0
2023-02-23 10:55:00,102.43,102.5,102.4,102.47,24192.0,98.2305,98.2976,98.2017,98.2688,24192.0
2023-02-23 11:00:00,102.46,102.67,102.46,102.65,11163.0,98.2593,98.4606,98.2593,98.4415,11163.0
2023-02-23 11:05:00,102.64,102.64,102.35,102.43,20091.0,98.4319,98.4319,98.1538,98.2305,20091.0
2023-02-23 11:10:00,102.43,102.6,102.43,102.5,26374.0,98.2305,98.3935,98.2305,98.2976,26374.0
2023-02-23 11:15:00,102.5,102.53,102.44,102.48,15461.0,98.2976,98.3264,98.2401,98.2784,15461.0
2023-02-23 11:20:00,102.48,102.48,102.36,102.39,16457.0,98.2784,98.2784,98.1634,98.1921,16457.0
2023-02-23 11:25:00,102.43,102.45,102.24,102.3,20702.0,98.2305,98.2497,98.0483,98.1058,20702.0
2023-02-23 11:30:00,102.27,102.32,102.22,102.24,13550.0,98.077,98.125,98.0291,98.0483,13550.0
2023-02-23 11:35:00,102.25,102.3,102.11,102.11,17899.0,98.0579,98.1058,97.9236,97.9236,17899.0
2023-02-23 11:40:00,102.12,102.13,101.95,102.08,30535.0,97.9332,97.9428,97.7702,97.8948,30535.0
2023-02-23 11:45:00,102.06,102.09,101.99,101.99,12251.0,97.8757,97.9044,97.8085,97.8085,12251.0
2023-02-23 11:50:00,101.99,101.99,101.82,101.82,23698.0,97.8085,97.8085,97.6455,97.6455,23698.0
2023-02-23 11:55:00,101.82,101.88,101.81,101.83,14526.0,97.6455,97.703,97.6359,97.6551,14526.0
2023-02-23 12:00:00,101.81,101.86,101.8,101.86,12780.0,97.6359,97.6839,97.6263,97.6839,12780.0
2023-02-23 12:05:00,101.86,101.92,101.75,101.79,15462.0,97.6839,97.7414,97.5784,97.6167,15462.0
2023-02-23 12:10:00,101.78,101.81,101.67,101.8,21782.0,97.6071,97.6359,97.5016,97.6263,21782.0
2023-02-23 12:15:00,101.8,101.96,101.78,101.82,23814.0,97.6263,97.7798,97.6071,97.6455,23814.0
2023-02-23 12:20:00,101.84,101.84,101.66,101.83,30715.0,97.6647,97.6647,97.4921,97.6551,30715.0
2023-02-23 12:25:00,101.83,101.85,101.8,101.85,8484.0,97.6551,97.6743,97.6263,97.6743,8484.0
2023-02-23 12:30:00,101.84,101.97,101.79,101.93,11823.0,97.6647,97.7893,97.6167,97.751,11823.0
2023-02-23 12:35:00,101.96,102.01,101.92,101.93,17865.0,97.7798,97.8277,97.7414,97.751,17865.0
2023-02-23 12:40:00,101.97,102.0,101.84,101.95,10842.0,97.7893,97.8181,97.6647,97.7702,10842.0
2023-02-23 12:45:00,101.98,102.01,101.86,101.92,17966.0,97.7989,97.8277,97.6839,97.7414,17966.0
2023-02-23 12:50:00,101.92,101.99,101.92,101.93,9811.0,97.7414,97.8085,97.7414,97.751,9811.0
2023-02-23 12:55:00,101.9,101.99,101.9,101.98,15656.0,97.7222,97.8085,97.7222,97.7989,15656.0
2023-02-23 13:00:00,101.99,102.15,101.92,101.95,51854.0,97.8085,97.962,97.7414,97.7702,51854.0
2023-02-23 13:05:00,101.96,101.98,101.87,101.94,17088.0,97.7798,97.7989,97.6934,97.7606,17088.0
2023-02-23 13:10:00,101.95,101.99,101.9,101.96,15757.0,97.7702,97.8085,97.7222,97.7798,15757.0
2023-02-23 13:15:00,101.96,102.07,101.87,102.07,20735.0,97.7798,97.8852,97.6934,97.8852,20735.0
2023-02-23 13:20:00,102.06,102.08,101.95,101.98,32818.0,97.8757,97.8948,97.7702,97.7989,32818.0
2023-02-23 13:25:00,102.0,102.03,101.91,102.03,20990.0,97.8181,97.8469,97.7318,97.8469,20990.0
2023-02-23 13:30:00,102.04,102.07,101.94,102.05,11836.0,97.8565,97.8852,97.7606,97.8661,11836.0
2023-02-23 13:35:00,102.04,102.07,101.96,102.05,13927.0,97.8565,97.8852,97.7798,97.8661,13927.0
2023-02-23 13:40:00,102.06,102.23,102.04,102.1,40611.0,97.8757,98.0387,97.8565,97.914,40611.0
2023-02-23 13:45:00,102.1,102.19,102.04,102.17,17080.0,97.914,98.0003,97.8565,97.9811,17080.0
2023-02-23 13:50:00,102.19,102.23,102.14,102.15,17167.0,98.0003,98.0387,97.9524,97.962,17167.0
2023-02-23 13:55:00,102.15,102.19,102.08,102.16,16449.0,97.962,98.0003,97.8948,97.9716,16449.0
2023-02-23 14:00:00,102.16,102.19,102.09,102.16,24839.0,97.9716,98.0003,97.9044,97.9716,24839.0
2023-02-23 14:05:00,102.16,102.27,102.16,102.25,6231.0,97.9716,98.077,97.9716,98.0579,6231.0
2023-02-23 14:10:00,102.25,102.39,102.21,102.39,12763.0,98.0579,98.1921,98.0195,98.1921,12763.0
2023-02-23 14:15:00,102.39,102.63,102.39,102.6,56585.0,98.1921,98.4223,98.1921,98.3935,56585.0
2023-02-23 14:20:00,102.58,102.66,102.56,102.65,34628.0,98.3743,98.4511,98.3552,98.4415,34628.0
2023-02-23 14:25:00,102.67,102.7,102.6,102.64,20383.0,98.4606,98.4894,98.3935,98.4319,20383.0
2023-02-23 14:30:00,102.65,102.86,102.65,102.81,24213.0,98.4415,98.6429,98.4415,98.5949,24213.0
2023-02-23 14:35:00,102.81,102.85,102.78,102.83,80151.0,98.5949,98.6333,98.5661,98.6141,80151.0
2023-02-23 14:40:00,102.83,102.86,102.75,102.79,22379.0,98.6141,98.6429,98.5374,98.5757,22379.0
2023-02-23 14:45:00,102.79,102.85,102.76,102.82,20693.0,98.5757,98.6333,98.547,98.6045,20693.0
2023-02-23 14:50:00,102.82,102.85,102.77,102.83,28603.0,98.6045,98.6333,98.5565,98.6141,28603.0
2023-02-23 14:55:00,102.84,102.84,102.72,102.76,44592.0,98.6237,98.6237,98.5086,98.547,44592.0
2023-02-23 15:00:00,102.77,102.99,102.77,102.98,63662.0,98.5565,98.7675,98.5565,98.7579,63662.0
2023-02-23 15:05:00,102.99,103.02,102.89,102.91,30698.0,98.7675,98.7963,98.6716,98.6908,30698.0
2023-02-23 15:10:00,102.91,103.07,102.9,103.05,31821.0,98.6908,98.8442,98.6812,98.8251,31821.0
2023-02-23 15:15:00,103.04,103.08,102.93,102.97,35239.0,98.8155,98.8538,98.71,98.7483,35239.0
2023-02-23 15:20:00,102.97,103.04,102.91,103.02,21829.0,98.7483,98.8155,98.6908,98.7963,21829.0
2023-02-23 15:25:00,103.03,103.16,102.99,103.14,27200.0,98.8059,98.9306,98.7675,98.9114,27200.0
2023-02-23 15:30:00,103.14,103.19,103.08,103.16,31484.0,98.9114,98.9593,98.8538,98.9306,31484.0
2023-02-23 15:35:00,103.15,103.16,103.06,103.11,24989.0,98.921,98.9306,98.8347,98.8826,24989.0
2023-02-23 15:40:00,103.12,103.14,103.08,103.12,17933.0,98.8922,98.9114,98.8538,98.8922,17933.0
2023-02-23 15:45:00,103.1,103.11,103.01,103.04,51107.0,98.873,98.8826,98.7867,98.8155,51107.0
2023-02-23 15:50:00,103.05,103.1,102.91,102.95,40436.0,98.8251,98.873,98.6908,98.7292,40436.0
2023-02-23 15:55:00,102.94,103.05,102.9,103.0,153153.0,98.7196,98.8251,98.6812,98.7771,153153.0
2023-02-24 09:30:00,101.6,101.94,101.29,101.68,114301.0,97.4345,97.7606,97.1372,97.5112,114301.0
2023-02-24 09:35:00,101.67,101.79,101.5,101.75,44287.0,97.5016,97.6167,97.3386,97.5784,44287.0
2023-02-24 09:40:00,101.78,101.8,101.34,101.38,69160.0,97.6071,97.6263,97.1852,97.2235,69160.0
2023-02-24 09:45:00,101.32,101.34,101.15,101.25,75735.0,97.166,97.1852,97.003,97.0989,75735.0
2023-02-24 09:50:00,101.25,101.52,101.23,101.5,46308.0,97.0989,97.3578,97.0797,97.3386,46308.0
2023-02-24 09:55:00,101.51,101.65,101.47,101.53,38259.0,97.3482,97.4825,97.3098,97.3674,38259.0
2023-02-24 10:00:00,101.47,101.89,101.46,101.8,29718.0,97.3098,97.7126,97.3003,97.6263,29718.0
2023-02-24 10:05:00,101.85,101.97,101.68,101.74,33125.0,97.6743,97.7893,97.5112,97.5688,33125.0
2023-02-24 10:10:00,101.72,101.73,101.45,101.45,40668.0,97.5496,97.5592,97.2907,97.2907,40668.0
2023-02-24 10:15:00,101.44,101.49,101.25,101.36,19386.0,97.2811,97.329,97.0989,97.2044,19386.0
2023-02-24 10:20:00,101.37,101.44,101.23,101.29,23249.0,97.2139,97.2811,97.0797,97.1372,23249.0
2023-02-24 10:25:00,101.23,101.41,101.2,101.39,16900.0,97.0797,97.2523,97.0509,97.2331,16900.0
2023-02-24 10:30:00,101.41,101.41,101.24,101.32,34516.0,97.2523,97.2523,97.0893,97.166,34516.0
2023-02-24 10:35:00,101.36,101.46,101.31,101.33,23109.0,97.2044,97.3003,97.1564,97.1756,23109.0
2023-02-24 10:40:00,101.31,101.39,101.25,101.38,28909.0,97.1564,97.2331,97.0989,97.2235,28909.0
2023-02-24 10:45:00,101.39,101.56,101.38,101.42,16990.0,97.2331,97.3962,97.2235,97.2619,16990.0
2023-02-24 10:50:00,101.43,101.46,101.32,101.41,15730.0,97.2715,97.3003,97.166,97.2523,15730.0
2023-02-24 10:55:00,101.39,101.48,101.37,101.46,15327.0,97.2331,97.3194,97.2139,97.3003,15327.0
2023-02-24 11:00:00,101.46,101.54,101.42,101.47,11283.0,97.3003,97.377,97.2619,97.3098,11283.0
2023-02-24 11:05:00,101.45,101.67,101.45,101.65,11972.0,97.2907,97.5016,97.2907,97.4825,11972.0
2023-02-24 11:10:00,101.66,101.71,101.62,101.67,9324.0,97.4921,97.54,97.4537,97.5016,9324.0
2023-02-24 11:15:00,101.66,101.78,101.65,101.75,12332.0,97.4921,97.6071,97.4825,97.5784,12332.0
2023-02-24 11:20:00,101.76,101.82,101.6,101.77,17271.0,97.588,97.6455,97.4345,97.5975,17271.0
2023-02-24 11:25:00,101.79,102.0,101.79,101.9,58414.0,97.6167,97.8181,97.6167,97.7222,58414.0
2023-02-24 11:30:00,101.91,101.99,101.81,101.82,42239.0,97.7318,97.8085,97.6359,97.6455,42239.0
2023-02-24 11:35:00,101.81,101.83,101.67,101.72,9236.0,97.6359,97.6551,97.5016,97.5496,9236.0
2023-02-24 11:40:00,101.72,101.95,101.72,101.9,21900.0,97.5496,97.7702,97.5496,97.7222,21900.0
2023-02-24 11:45:00,101.92,102.04,101.92,102.01,16326.0,97.7414,97.8565,97.7414,97.8277,16326.0
2023-02-24 11:50:00,102.02,102.16,101.97,101.98,21852.0,97.8373,97.9716,97.7893,97.7989,21852.0
2023-02-24 11:55:00,101.98,102.03,101.88,101.93,14112.0,97.7989,97.8469,97.703,97.751,14112.0
2023-02-24 12:00:00,101.93,101.97,101.85,101.85,13809.0,97.751,97.7893,97.6743,97.6743,13809.0
2023-02-24 12:05:00,101.85,101.86,101.79,101.86,11143.0,97.6743,97.6839,97.6167,97.6839,11143.0
2023-02-24 12:10:00,101.86,101.92,101.84,101.89,8738.0,97.6839,97.7414,97.6647,97.7126,8738.0
2023-02-24 12:15:00,101.91,101.92,101.77,101.83,29770.0,97.7318,97.7414,97.5975,97.6551,29770.0
2023-02-24 12:20:00,101.83,101.89,101.79,101.88,9186.0,97.6551,97.7126,97.6167,97.703,9186.0
2023-02-24 12:25:00,101.87,101.87,101.71,101.84,13675.0,97.6934,97.6934,97.54,97.6647,13675.0
2023-02-24 12:30:00,101.85,101.92,101.74,101.76,12185.0,97.6743,97.7414,97.5688,97.588,12185.0
2023-02-24 12:35:00,101.76,101.81,101.68,101.68,17143.0,97.588,97.6359,97.5112,97.5112,17143.0
2023-02-24 12:40:00,101.71,101.75,101.69,101.71,5437.0,97.54,97.5784,97.5208,97.54,5437.0
2023-02-24 12:45:00,101.7,101.7,101.6,101.64,21743.0,97.5304,97.5304,97.4345,97.4729,21743.0
2023-02-24 12:50:00,101.62,101.64,101.56,101.57,6603.0,97.4537,97.4729,97.3962,97.4057,6603.0
2023-02-24 12:55:00,101.56,101.59,101.52,101.54,5314.0,97.3962,97.4249,97.3578,97.377,5314.0
2023-02-24 13:00:00,101.54,101.6,101.5,101.55,8945.0,97.377,97.4345,97.3386,97.3866,8945.0
2023-02-24 13:05:00,101.52,101.57,101.49,101.51,30004.0,97.3578,97.4057,97.329,97.3482,30004.0
2023-02-24 13:10:00,101.52,101.61,101.52,101.57,14536.0,97.3578,97.4441,97.3578,97.4057,14536.0
2023-02-24 13:15:00,101.56,101.62,101.55,101.61,14908.0,97.3962,97.4537,97.3866,97.4441,14908.0
2023-02-24 13:20:00,101.62,101.75,101.61,101.71,20238.0,97.4537,97.5784,97.4441,97.54,20238.0
2023-02-24 13:25:00,101.74,101.76,101.68,101.69,12931.0,97.5688,97.588,97.5112,97.5208,12931.0
2023-02-24 13:30:00,101.67,101.67,101.5,101.59,15681.0,97.5016,97.5016,97.3386,97.4249,15681.0
2023-02-24 13:35:00,101.6,101.67,101.59,101.66,16183.0,97.4345,97.5016,97.4249,97.4921,16183.0
2023-02-24 13:40:00,101.68,101.75,101.66,101.73,11995.0,97.5112,97.5784,97.4921,97.5592,11995.0
2023-02-24 13:45:00,101.73,101.82,101.71,101.76,12621.0,97.5592,97.6455,97.54,97.588,12621.0
2023-02-24 13:50:00,101.76,101.82,101.74,101.8,6514.0,97.588,97.6455,97.5688,97.6263,6514.0
2023-02-24 13:55:00,101.81,101.84,101.77,101.8,10910.0,97.6359,97.6647,97.5975,97.6263,10910.0
2023-02-24 14:00:00,101.81,101.91,101.76,101.85,17374.0,97.6359,97.7318,97.588,97.6743,17374.0
2023-02-24 14:05:00,101.85,101.91,101.82,101.86,7775.0,97.6743,97.7318,97.6455,97.6839,7775.0
2023-02-24 14:10:00,101.86,101.87,101.73,101.82,8382.0,97.6839,97.6934,97.5592,97.6455,8382.0
2023-02-24 14:15:00,101.85,101.94,101.85,101.94,10544.0,97.6743,97.7606,97.6743,97.7606,10544.0
2023-02-24 14:20:00,101.94,101.98,101.84,101.91,50026.0,97.7606,97.7989,97.6647,97.7318,50026.0
2023-02-24 14:25:00,101.9,101.98,101.88,101.89,13586.0,97.7222,97.7989,97.703,97.7126,13586.0
2023-02-24 14:30:00,101.9,101.91,101.83,101.85,29572.0,97.7222,97.7318,97.6551,97.6743,29572.0
2023-02-24 14:35:00,101.85,101.91,101.82,101.89,27055.0,97.6743,97.7318,97.6455,97.7126,27055.0
2023-02-24 14:40:00,101.87,101.88,101.75,101.83,11708.0,97.6934,97.703,97.5784,97.6551,11708.0
2023-02-24 14:45:00,101.81,102.08,101.78,102.07,18790.0,97.6359,97.8948,97.6071,97.8852,18790.0
2023-02-24 14:50:00,102.08,102.16,102.07,102.09,25188.0,97.8948,97.9716,97.8852,97.9044,25188.0
2023-02-24 14:55:00,102.08,102.24,102.06,102.2,19060.0,97.8948,98.0483,97.8757,98.0099,19060.0
2023-02-24 15:00:00,102.22,102.25,102.08,102.08,50553.0,98.0291,98.0579,97.8948,97.8948,50553.0
2023-02-24 15:05:00,102.09,102.25,102.09,102.21,94626.0,97.9044,98.0579,97.9044,98.0195,94626.0
2023-02-24 15:10:00,102.23,102.23,102.11,102.11,56828.0,98.0387,98.0387,97.9236,97.9236,56828.0
2023-02-24 15:15:00,102.11,102.14,102.03,102.14,48846.0,97.9236,97.9524,97.8469,97.9524,48846.0
2023-02-24 15:20:00,102.13,102.21,102.12,102.19,66074.0,97.9428,98.0195,97.9332,98.0003,66074.0
2023-02-24 15:25:00,102.19,102.22,102.03,102.05,70924.0,98.0003,98.0291,97.8469,97.8661,70924.0
2023-02-24 15:30:00,102.06,102.08,101.89,101.9,61565.0,97.8757,97.8948,97.7126,97.7222,61565.0
2023-02-24 15:35:00,101.89,101.9,101.79,101.83,69418.0,97.7126,97.7222,97.6167,97.6551,69418.0
2023-02-24 15:40:00,101.83,101.91,101.81,101.87,81806.0,97.6551,97.7318,97.6359,97.6934,81806.0
2023-02-24 15:45:00,101.86,101.88,101.81,101.87,63481.0,97.6839,97.703,97.6359,97.6934,63481.0
2023-02-24 15:50:00,101.88,102.06,101.78,102.06,95887.0,97.703,97.8757,97.6071,97.8757,95887.0
2023-02-24 15:55:00,102.07,102.23,102.07,102.19,91082.0,97.8852,98.0387,97.8852,98.0003,91082.0
2023-02-27 09:30:00,103.08,103.15,102.87,102.87,88213.0,98.8538,98.921,98.6524,98.6524,88213.0
2023-02-27 09:35:00,102.87,103.01,102.83,102.86,53741.0,98.6524,98.7867,98.6141,98.6429,53741.0
2023-02-27 09:40:00,102.85,102.92,102.72,102.72,86303.0,98.6333,98.7004,98.5086,98.5086,86303.0
2023-02-27 09:45:00,102.71,103.0,102.67,103.0,56309.0,98.499,98.7771,98.4606,98.7771,56309.0
2023-02-27 09:50:00,103.0,103.18,102.99,103.18,31574.0,98.7771,98.9497,98.7675,98.9497,31574.0
2023-02-27 09:55:00,103.18,103.41,103.18,103.39,16611.0,98.9497,99.1703,98.9497,99.1511,16611.0
2023-02-27 10:00:00,103.39,103.43,103.34,103.42,28079.0,99.1511,99.1895,99.1032,99.1799,28079.0
2023-02-27 10:05:00,103.41,103.58,103.41,103.52,27289.0,99.1703,99.3333,99.1703,99.2758,27289.0
2023-02-27 10:10:00,103.53,103.58,103.47,103.51,12585.0,99.2854,99.3333,99.2278,99.2662,12585.0
2023-02-27 10:15:00,103.54,103.54,103.39,103.5,20147.0,99.295,99.295,99.1511,99.2566,20147.0
2023-02-27 10:20:00,103.51,103.51,103.34,103.37,12649.0,99.2662,99.2662,99.1032,99.1319,12649.0
2023-02-27 10:25:00,103.4,103.45,103.29,103.29,23914.0,99.1607,99.2087,99.0552,99.0552,23914.0
2023-02-27 10:30:00,103.29,103.34,103.21,103.29,137296.0,99.0552,99.1032,98.9785,99.0552,137296.0
2023-02-27 10:35:00,103.27,103.28,102.93,102.98,43392.0,99.036,99.0456,98.71,98.7579,43392.0
2023-02-27 10:40:00,102.94,103.02,102.8,103.02,32218.0,98.7196,98.7963,98.5853,98.7963,32218.0
2023-02-27 10:45:00,103.02,103.05,102.9,103.02,154662.0,98.7963,98.8251,98.6812,98.7963,154662.0
2023-02-27 10:50:00,103.03,103.05,102.93,103.0,23287.0,98.8059,98.8251,98.71,98.7771,23287.0
2023-02-27 10:55:00,102.99,102.99,102.83,102.99,40607.0,98.7675,98.7675,98.6141,98.7675,40607.0
2023-02-27 11:00:00,103.04,103.15,103.04,103.08,15305.0,98.8155,98.921,98.8155,98.8538,15305.0
2023-02-27 11:05:00,103.11,103.21,103.11,103.2,7721.0,98.8826,98.9785,98.8826,98.9689,7721.0
2023-02-27 11:10:00,103.2,103.22,102.96,102.98,39795.0,98.9689,98.9881,98.7388,98.7579,39795.0
2023-02-27 11:15:00,102.97,103.07,102.91,102.99,24253.0,98.7483,98.8442,98.6908,98.7675,24253.0
2023-02-27 11:20:00,102.98,103.04,102.95,102.95,20186.0,98.7579,98.8155,98.7292,98.7292,20186.0
2023-02-27 11:25:00,102.95,103.03,102.93,102.95,14467.0,98.7292,98.8059,98.71,98.7292,14467.0
2023-02-27 11:30:00,102.95,102.95,102.67,102.71,39374.0,98.7292,98.7292,98.4606,98.499,39374.0
2023-02-27 11:35:00,102.72,102.86,102.71,102.81,15372.0,98.5086,98.6429,98.499,98.5949,15372.0
2023-02-27 11:40:00,102.81,102.86,102.81,102.83,11402.0,98.5949,98.6429,98.5949,98.6141,11402.0
2023-02-27 11:45:00,102.79,102.91,102.78,102.9,18535.0,98.5757,98.6908,98.5661,98.6812,18535.0
2023-02-27 11:50:00,102.88,102.93,102.86,102.89,6153.0,98.662,98.71,98.6429,98.6716,6153.0
2023-02-27 11:55:00,102.89,102.93,102.87,102.92,8359.0,98.6716,98.71,98.6524,98.7004,8359.0
2023-02-27 12:00:00,102.92,102.93,102.8,102.85,6326.0,98.7004,98.71,98.5853,98.6333,6326.0
2023-02-27 12:05:00,102.82,102.85,102.74,102.74,7330.0,98.6045,98.6333,98.5278,98.5278,7330.0
2023-02-27 12:10:00,102.76,102.82,102.71,102.77,16978.0,98.547,98.6045,98.499,98.5565,16978.0
2023-02-27 12:15:00,102.79,102.8,102.73,102.78,10466.0,98.5757,98.5853,98.5182,98.5661,10466.0
2023-02-27 12:20:00,102.76,102.76,102.62,102.64,28685.0,98.547,98.547,98.4127,98.4319,28685.0
2023-02-27 12:25:00,102.68,102.71,102.64,102.69,5136.0,98.4702,98.499,98.4319,98.4798,5136.0
2023-02-27 12:30:00,102.7,102.82,102.7,102.78,15958.0,98.4894,98.6045,98.4894,98.5661,15958.0
2023-02-27 12:35:00,102.8,102.8,102.75,102.75,18628.0,98.5853,98.5853,98.5374,98.5374,18628.0
2023-02-27 12:40:00,102.75,102.77,102.69,102.72,14166.0,98.5374,98.5565,98.4798,98.5086,14166.0
2023-02-27 12:45:00,102.73,102.76,102.66,102.74,9795.0,98.5182,98.547,98.4511,98.5278,9795.0
2023-02-27 12:50:00,102.72,102.77,102.61,102.65,17318.0,98.5086,98.5565,98.4031,98.4415,17318.0
2023-02-27 12:55:00,102.66,102.73,102.66,102.72,9458.0,98.4511,98.5182,98.4511,98.5086,9458.0
2023-02-27 13:00:00,102.73,102.77,102.71,102.74,8101.0,98.5182,98.5565,98.499,98.5278,8101.0
2023-02-27 13:05:00,102.75,102.76,102.7,102.76,7227.0,98.5374,98.547,98.4894,98.547,7227.0
2023-02-27 13:10:00,102.75,102.79,102.73,102.79,10673.0,98.5374,98.5757,98.5182,98.5757,10673.0
2023-02-27 13:15:00,102.78,102.85,102.78,102.81,21707.0,98.5661,98.6333,98.5661,98.5949,21707.0
2023-02-27 13:20:00,102.8,102.84,102.7,102.74,16210.0,98.5853,98.6237,98.4894,98.5278,16210.0
2023-02-27 13:25:00,102.73,102.78,102.7,102.75,8586.0,98.5182,98.5661,98.4894,98.5374,8586.0
2023-02-27 13:30:00,102.75,102.79,102.72,102.72,7801.0,98.5374,98.5757,98.5086,98.5086,7801.0
2023-02-27 13:35:00,102.76,102.78,102.68,102.7,29632.0,98.547,98.5661,98.4702,98.4894,29632.0
2023-02-27 13:40:00,102.74,102.77,102.64,102.64,15183.0,98.5278,98.5565,98.4319,98.4319,15183.0
2023-02-27 13:45:00,102.64,102.65,102.58,102.58,21337.0,98.4319,98.4415,98.3743,98.3743,21337.0
2023-02-27 13:50:00,102.58,102.68,102.57,102.68,9816.0,98.3743,98.4702,98.3647,98.4702,9816.0
2023-02-27 13:55:00,102.65,102.8,102.65,102.75,8236.0,98.4415,98.5853,98.4415,98.5374,8236.0
2023-02-27 14:00:00,102.77,102.86,102.76,102.82,35838.0,98.5565,98.6429,98.547,98.6045,35838.0
2023-02-27 14:05:00,102.83,102.86,102.78,102.81,9726.0,98.6141,98.6429,98.5661,98.5949,9726.0
2023-02-27 14:10:00,102.82,102.87,102.79,102.79,13412.0,98.6045,98.6524,98.5757,98.5757,13412.0
2023-02-27 14:15:00,102.76,102.78,102.64,102.69,93459.0,98.547,98.5661,98.4319,98.4798,93459.0
2023-02-27 14:20:00,102.67,102.68,102.58,102.61,49816.0,98.4606,98.4702,98.3743,98.4031,49816.0
2023-02-27 14:25:00,102.62,102.68,102.59,102.66,6737.0,98.4127,98.4702,98.3839,98.4511,6737.0
2023-02-27 14:30:00,102.66,102.7,102.65,102.67,11871.0,98.4511,98.4894,98.4415,98.4606,11871.0
2023-02-27 14:35:00,102.68,102.69,102.59,102.62,16182.0,98.4702,98.4798,98.3839,98.4127,16182.0
2023-02-27 14:40:00,102.62,102.63,102.39,102.45,23147.0,98.4127,98.4223,98.1921,98.2497,23147.0
2023-02-27 14:45:00,102.45,102.45,102.31,102.4,23716.0,98.2497,98.2497,98.1154,98.2017,23716.0
2023-02-27 14:50:00,102.4,102.49,102.4,102.47,26809.0,98.2017,98.288,98.2017,98.2688,26809.0
2023-02-27 14:55:00,102.47,102.49,102.43,102.45,12239.0,98.2688,98.288,98.2305,98.2497,12239.0
2023-02-27 15:00:00,102.43,102.51,102.42,102.45,22153.0,98.2305,98.3072,98.2209,98.2497,22153.0
2023-02-27 15:05:00,102.45,102.45,102.35,102.38,66548.0,98.2497,98.2497,98.1538,98.1825,66548.0
2023-02-27 15:10:00,102.38,102.44,102.33,102.4,15520.0,98.1825,98.2401,98.1346,98.2017,15520.0
2023-02-27 15:15:00,102.41,102.41,102.26,102.29,32995.0,98.2113,98.2113,98.0675,98.0962,32995.0
2023-02-27 15:20:00,102.3,102.32,102.25,102.3,23381.0,98.1058,98.125,98.0579,98.1058,23381.0
2023-02-27 15:25:00,102.31,102.37,102.24,102.37,20764.0,98.1154,98.1729,98.0483,98.1729,20764.0
2023-02-27 15:30:00,102.36,102.37,102.19,102.29,32086.0,98.1634,98.1729,98.0003,98.0962,32086.0
2023-02-27 15:35:00,102.3,102.3,102.16,102.21,24018.0,98.1058,98.1058,97.9716,98.0195,24018.0
2023-02-27 15:40:00,102.2,102.37,102.17,102.3,36755.0,98.0099,98.1729,97.9811,98.1058,36755.0
2023-02-27 15:45:00,102.3,102.43,102.3,102.31,25609.0,98.1058,98.2305,98.1058,98.1154,25609.0
2023-02-27 15:50:00,102.32,102.38,102.29,102.37,59961.0,98.125,98.1825,98.0962,98.1729,59961.0
2023-02-27 15:55:00,102.37,102.49,102.35,102.43,122095.0,98.1729,98.288,98.1538,98.2305,122095.0
2023-02-28 09:30:00,102.39,102.65,102.31,102.31,69225.0,98.1921,98.4415,98.1154,98.1154,69225.0
2023-02-28 09:35:00,102.39,102.72,102.39,102.67,25552.0,98.1921,98.5086,98.1921,98.4606,25552.0
2023-02-28 09:40:00,102.73,102.85,102.71,102.77,49389.0,98.5182,98.6333,98.499,98.5565,49389.0
2023-02-28 09:45:00,102.78,102.98,102.78,102.86,37829.0,98.5661,98.7579,98.5661,98.6429,37829.0
2023-02-28 09:50:00,102.85,103.05,102.8,102.93,23875.0,98.6333,98.8251,98.5853,98.71,23875.0
2023-02-28 09:55:00,102.94,103.02,102.85,102.87,12672.0,98.7196,98.7963,98.6333,98.6524,12672.0
2023-02-28 10:00:00,102.9,103.13,102.85,103.1,18742.0,98.6812,98.9018,98.6333,98.873,18742.0
2023-02-28 10:05:00,103.12,103.25,103.11,103.15,16016.0,98.8922,99.0169,98.8826,98.921,16016.0
2023-02-28 10:10:00,103.12,103.12,102.93,103.04,18516.0,98.8922,98.8922,98.71,98.8155,18516.0
2023-02-28 10:15:00,103.05,103.05,102.84,102.99,38368.0,98.8251,98.8251,98.6237,98.7675,38368.0
2023-02-28 10:20:00,102.99,103.19,102.97,103.18,22114.0,98.7675,98.9593,98.7483,98.9497,22114.0
2023-02-28 10:25:00,103.16,103.26,102.99,103.01,9326.0,98.9306,99.0265,98.7675,98.7867,9326.0
2023-02-28 10:30:00,103.03,103.1,102.99,103.09,17190.0,98.8059,98.873,98.7675,98.8634,17190.0
2023-02-28 10:35:00,103.08,103.13,103.0,103.04,19481.0,98.8538,98.9018,98.7771,98.8155,19481.0
2023-02-28 10:40:00,103.02,103.18,102.96,103.01,11650.0,98.7963,98.9497,98.7388,98.7867,11650.0
2023-02-28 10:45:00,103.01,103.08,102.81,102.89,16614.0,98.7867,98.8538,98.5949,98.6716,16614.0
2023-02-28 10:50:00,102.87,102.89,102.71,102.86,17083.0,98.6524,98.6716,98.499,98.6429,17083.0
2023-02-28 10:55:00,102.83,103.02,102.82,103.0,10537.0,98.6141,98.7963,98.6045,98.7771,10537.0
2023-02-28 11:00:00,103.03,103.21,103.03,103.2,15834.0,98.8059,98.9785,98.8059,98.9689,15834.0
2023-02-28 11:05:00,103.2,103.25,103.18,103.22,8095.0,98.9689,99.0169,98.9497,98.9881,8095.0
2023-02-28 11:10:00,103.23,103.24,103.18,103.22,5812.0,98.9977,99.0073,98.9497,98.9881,5812.0
2023-02-28 11:15:00,103.2,103.31,103.2,103.31,11068.0,98.9689,99.0744,98.9689,99.0744,11068.0
2023-02-28 11:20:00,103.28,103.35,103.24,103.29,16787.0,99.0456,99.1128,99.0073,99.0552,16787.0
2023-02-28 11:25:00,103.28,103.31,103.2,103.21,6373.0,99.0456,99.0744,98.9689,98.9785,6373.0
2023-02-28 11:30:00,103.23,103.25,103.12,103.13,8944.0,98.9977,99.0169,98.8922,98.9018,8944.0
2023-02-28 11:35:00,103.14,103.16,103.06,103.1,11626.0,98.9114,98.9306,98.8347,98.873,11626.0
2023-02-28 11:40:00,103.07,103.11,103.02,103.02,39868.0,98.8442,98.8826,98.7963,98.7963,39868.0
2023-02-28 11:45:00,103.03,103.05,102.98,103.01,15427.0,98.8059,98.8251,98.7579,98.7867,15427.0
2023-02-28 11:50:00,103.0,103.02,102.92,102.92,12649.0,98.7771,98.7963,98.7004,98.7004,12649.0
2023-02-28 11:55:00,102.94,102.96,102.85,102.94,10383.0,98.7196,98.7388,98.6333,98.7196,10383.0
2023-02-28 12:00:00,102.95,102.98,102.91,102.93,5953.0,98.7292,98.7579,98.6908,98.71,5953.0
2023-02-28 12:05:00,102.95,103.0,102.91,102.96,28540.0,98.7292,98.7771,98.6908,98.7388,28540.0
2023-02-28 12:10:00,102.96,103.0,102.94,102.99,7623.0,98.7388,98.7771,98.7196,98.7675,7623.0
2023-02-28 12:15:00,102.99,103.01,102.95,103.0,6267.0,98.7675,98.7867,98.7292,98.7771,6267.0
2023-02-28 12:20:00,103.0,103.07,103.0,103.01,6517.0,98.7771,98.8442,98.7771,98.7867,6517.0
2023-02-28 12:25:00,103.02,103.09,103.0,103.08,25871.0,98.7963,98.8634,98.7771,98.8538,25871.0
2023-02-28 12:30:00,103.09,103.1,103.05,103.07,14556.0,98.8634,98.873,98.8251,98.8442,14556.0
2023-02-28 12:35:00,103.06,103.06,102.95,102.97,15517.0,98.8347,98.8347,98.7292,98.7483,15517.0
2023-02-28 12:40:00,102.94,102.98,102.91,102.96,11496.0,98.7196,98.7579,98.6908,98.7388,11496.0
2023-02-28 12:45:00,102.95,103.06,102.95,103.05,12049.0,98.7292,98.8347,98.7292,98.8251,12049.0
2023-02-28 12:50:00,103.05,103.14,103.04,103.12,23481.0,98.8251,98.9114,98.8155,98.8922,23481.0
2023-02-28 12:55:00,103.17,103.21,103.14,103.18,14773.0,98.9401,98.9785,98.9114,98.9497,14773.0
2023-02-28 13:00:00,103.18,103.26,103.16,103.25,12232.0,98.9497,99.0265,98.9306,99.0169,12232.0
2023-02-28 13:05:00,103.25,103.28,103.12,103.12,5426.0,99.0169,99.0456,98.8922,98.8922,5426.0
2023-02-28 13:10:00,103.14,103.19,103.13,103.15,59833.0,98.9114,98.9593,98.9018,98.921,59833.0
2023-02-28 13:15:00,103.15,103.2,103.14,103.16,22189.0,98.921,98.9689,98.9114,98.9306,22189.0
2023-02-28 13:20:00,103.16,103.22,103.15,103.22,21354.0,98.9306,98.9881,98.921,98.9881,21354.0
2023-02-28 13:25:00,103.23,103.26,103.19,103.26,16400.0,98.9977,99.0265,98.9593,99.0265,16400.0
2023-02-28 13:30:00,103.25,103.29,103.15,103.22,15231.0,99.0169,99.0552,98.921,98.9881,15231.0
2023-02-28 13:35:00,103.23,103.23,103.18,103.2,15044.0,98.9977,98.9977,98.9497,98.9689,15044.0
2023-02-28 13:40:00,103.2,103.21,103.16,103.18,13682.0,98.9689,98.9785,98.9306,98.9497,13682.0
2023-02-28 13:45:00,103.18,103.25,103.18,103.18,18129.0,98.9497,99.0169,98.9497,98.9497,18129.0
2023-02-28 13:50:00,103.17,103.21,103.14,103.19,16656.0,98.9401,98.9785,98.9114,98.9593,16656.0
2023-02-28 13:55:00,103.19,103.21,103.15,103.17,7546.0,98.9593,98.9785,98.921,98.9401,7546.0
2023-02-28 14:00:00,103.19,103.26,103.19,103.19,19159.0,98.9593,99.0265,98.9593,98.9593,19159.0
2023-02-28 14:05:00,103.19,103.19,103.06,103.18,59160.0,98.9593,98.9593,98.8347,98.9497,59160.0
2023-02-28 14:10:00,103.17,103.19,103.14,103.17,8070.0,98.9401,98.9593,98.9114,98.9401,8070.0
2023-02-28 14:15:00,103.17,103.18,103.09,103.12,12629.0,98.9401,98.9497,98.8634,98.8922,12629.0
2023-02-28 14:20:00,103.11,103.16,103.1,103.13,39443.0,98.8826,98.9306,98.873,98.9018,39443.0
2023-02-28 14:25:00,103.13,103.16,103.08,103.09,25577.0,98.9018,98.9306,98.8538,98.8634,25577.0
2023-02-28 14:30:00,103.09,103.12,103.05,103.08,20738.0,98.8634,98.8922,98.8251,98.8538,20738.0
2023-02-28 14:35:00,103.07,103.15,103.03,103.13,68753.0,98.8442,98.921,98.8059,98.9018,68753.0
2023-02-28 14:40:00,103.13,103.14,103.07,103.12,24623.0,98.9018,98.9114,98.8442,98.8922,24623.0
2023-02-28 14:45:00,103.12,103.17,103.08,103.12,14433.0,98.8922,98.9401,98.8538,98.8922,14433.0
2023-02-28 14:50:00,103.12,103.14,103.03,103.04,17299.0,98.8922,98.9114,98.8059,98.8155,17299.0
2023-02-28 14:55:00,103.03,103.04,102.99,103.0,13416.0,98.8059,98.8155,98.7675,98.7771,13416.0
2023-02-28 15:00:00,103.02,103.02,102.94,102.97,21069.0,98.7963,98.7963,98.7196,98.7483,21069.0
2023-02-28 15:05:00,102.95,103.03,102.93,103.0,21855.0,98.7292,98.8059,98.71,98.7771,21855.0
2023-02-28 15:10:00,103.01,103.07,102.98,103.03,34874.0,98.7867,98.8442,98.7579,98.8059,34874.0
2023-02-28 15:15:00,103.01,103.02,102.96,102.97,15720.0,98.7867,98.7963,98.7388,98.7483,15720.0
2023-02-28 15:20:00,102.97,102.99,102.86,102.91,30375.0,98.7483,98.7675,98.6429,98.6908,30375.0
2023-02-28 15:25:00,102.91,102.95,102.84,102.88,30435.0,98.6908,98.7292,98.6237,98.662,30435.0
2023-02-28 15:30:00,102.87,102.91,102.75,102.79,39272.0,98.6524,98.6908,98.5374,98.5757,39272.0
2023-02-28 15:35:00,102.79,102.79,102.68,102.79,31678.0,98.5757,98.5757,98.4702,98.5757,31678.0
2023-02-28 15:40:00,102.78,102.83,102.72,102.81,29945.0,98.5661,98.6141,98.5086,98.5949,29945.0
2023-02-28 15:45:00,102.81,102.86,102.73,102.76,54922.0,98.5949,98.6429,98.5182,98.547,54922.0
2023-02-28 15:50:00,102.75,102.75,102.6,102.61,39211.0,98.5374,98.5374,98.3935,98.4031,39211.0
2023-02-28 15:55:00,102.61,102.62,102.35,102.35,176890.0,98.4031,98.4127,98.1538,98.1538,176890.0
2023-03-01 09:30:00,102.3,102.33,101.99,102.23,84137.0,98.1058,98.1346,97.8085,98.0387,84137.0
2023-03-01 09:35:00,102.22,102.51,102.12,102.51,101236.0,98.0291,98.3072,97.9332,98.3072,101236.0
2023-03-01 09:40:00,102.51,102.53,102.36,102.5,48887.0,98.3072,98.3264,98.1634,98.2976,48887.0
2023-03-01 09:45:00,102.52,102.94,102.49,102.92,58206.0,98.3168,98.7196,98.288,98.7004,58206.0
2023-03-01 09:50:00,102.93,102.99,102.78,102.86,40315.0,98.71,98.7675,98.5661,98.6429,40315.0
2023-03-01 09:55:00,102.92,102.94,102.72,102.76,15009.0,98.7004,98.7196,98.5086,98.547,15009.0
2023-03-01 10:00:00,102.8,102.92,102.69,102.72,37697.0,98.5853,98.7004,98.4798,98.5086,37697.0
2023-03-01 10:05:00,102.72,102.76,102.52,102.59,34230.0,98.5086,98.547,98.3168,98.3839,34230.0
2023-03-01 10:10:00,102.52,102.52,102.12,102.27,214647.0,98.3168,98.3168,97.9332,98.077,214647.0
2023-03-01 10:15:00,102.23,102.36,102.12,102.34,17027.0,98.0387,98.1634,97.9332,98.1442,17027.0
2023-03-01 10:20:00,102.39,102.46,102.31,102.41,13901.0,98.1921,98.2593,98.1154,98.2113,13901.0
2023-03-01 10:25:00,102.4,102.49,102.37,102.42,7503.0,98.2017,98.288,98.1729,98.2209,7503.0
2023-03-01 10:30:00,102.41,102.41,102.27,102.35,26843.0,98.2113,98.2113,98.077,98.1538,26843.0
2023-03-01 10:35:00,102.36,102.79,102.36,102.61,35042.0,98.1634,98.5757,98.1634,98.4031,35042.0
2023-03-01 10:40:00,102.62,102.82,102.62,102.66,516966.0,98.4127,98.6045,98.4127,98.4511,516966.0
2023-03-01 10:45:00,102.7,102.8,102.65,102.78,12795.0,98.4894,98.5853,98.4415,98.5661,12795.0
2023-03-01 10:50:00,102.77,102.77,102.65,102.65,36655.0,98.5565,98.5565,98.4415,98.4415,36655.0
2023-03-01 10:55:00,102.69,102.82,102.59,102.79,31204.0,98.4798,98.6045,98.3839,98.5757,31204.0
2023-03-01 11:00:00,102.71,102.74,102.48,102.48,14001.0,98.499,98.5278,98.2784,98.2784,14001.0
2023-03-01 11:05:00,102.48,102.51,102.13,102.15,35464.0,98.2784,98.3072,97.9428,97.962,35464.0
2023-03-01 11:10:00,102.14,102.16,101.96,101.99,33481.0,97.9524,97.9716,97.7798,97.8085,33481.0
2023-03-01 11:15:00,102.0,102.01,101.83,101.86,36122.0,97.8181,97.8277,97.6551,97.6839,36122.0
2023-03-01 11:20:00,101.87,101.97,101.82,101.91,31521.0,97.6934,97.7893,97.6455,97.7318,31521.0
2023-03-01 11:25:00,101.96,102.04,101.95,101.96,25867.0,97.7798,97.8565,97.7702,97.7798,25867.0
2023-03-01 11:30:00,101.96,102.09,101.96,102.07,40524.0,97.7798,97.9044,97.7798,97.8852,40524.0
2023-03-01 11:35:00,102.07,102.16,102.02,102.08,46091.0,97.8852,97.9716,97.8373,97.8948,46091.0
2023-03-01 11:40:00,102.09,102.25,102.09,102.23,34632.0,97.9044,98.0579,97.9044,98.0387,34632.0
2023-03-01 11:45:00,102.24,102.59,102.24,102.5,48704.0,98.0483,98.3839,98.0483,98.2976,48704.0
2023-03-01 11:50:00,102.51,102.58,102.45,102.53,78715.0,98.3072,98.3743,98.2497,98.3264,78715.0
2023-03-01 11:55:00,102.55,102.57,102.44,102.45,18366.0,98.3456,98.3647,98.2401,98.2497,18366.0
2023-03-01 12:00:00,102.46,102.51,102.43,102.44,11575.0,98.2593,98.3072,98.2305,98.2401,11575.0
2023-03-01 12:05:00,102.44,102.58,102.43,102.57,10497.0,98.2401,98.3743,98.2305,98.3647,10497.0
2023-03-01 12:10:00,102.61,102.72,102.49,102.58,15245.0,98.4031,98.5086,98.288,98.3743,15245.0
2023-03-01 12:15:00,102.61,102.64,102.58,102.64,12853.0,98.4031,98.4319,98.3743,98.4319,12853.0
2023-03-01 12:20:00,102.63,102.76,102.61,102.62,15759.0,98.4223,98.547,98.4031,98.4127,15759.0
2023-03-01 12:25:00,102.65,102.73,102.61,102.61,18084.0,98.4415,98.5182,98.4031,98.4031,18084.0
2023-03-01 12:30:00,102.64,102.69,102.6,102.6,12320.0,98.4319,98.4798,98.3935,98.3935,12320.0
2023-03-01 12:35:00,102.59,102.71,102.58,102.66,20955.0,98.3839,98.499,98.3743,98.4511,20955.0
2023-03-01 12:40:00,102.65,102.71,102.65,102.71,21099.0,98.4415,98.499,98.4415,98.499,21099.0
2023-03-01 12:45:00,102.7,102.76,102.62,102.69,27514.0,98.4894,98.547,98.4127,98.4798,27514.0
2023-03-01 12:50:00,102.7,102.76,102.68,102.69,13517.0,98.4894,98.547,98.4702,98.4798,13517.0
2023-03-01 12:55:00,102.67,102.7,102.59,102.67,6530.0,98.4606,98.4894,98.3839,98.4606,6530.0
2023-03-01 13:00:00,102.65,102.65,102.58,102.61,70197.0,98.4415,98.4415,98.3743,98.4031,70197.0
2023-03-01 13:05:00,102.61,102.64,102.54,102.56,16781.0,98.4031,98.4319,98.336,98.3552,16781.0
2023-03-01 13:10:00,102.59,102.64,102.56,102.63,7208.0,98.3839,98.4319,98.3552,98.4223,7208.0
2023-03-01 13:15:00,102.64,102.71,102.57,102.65,10753.0,98.4319,98.499,98.3647,98.4415,10753.0
2023-03-01 13:20:00,102.62,102.64,102.47,102.49,16391.0,98.4127,98.4319,98.2688,98.288,16391.0
2023-03-01 13:25:00,102.5,102.55,102.47,102.47,7743.0,98.2976,98.3456,98.2688,98.2688,7743.0
2023-03-01 13:30:00,102.48,102.48,102.36,102.36,11819.0,98.2784,98.2784,98.1634,98.1634,11819.0
2023-03-01 13:35:00,102.35,102.45,102.34,102.41,7413.0,98.1538,98.2497,98.1442,98.2113,7413.0
2023-03-01 13:40:00,102.43,102.43,102.29,102.31,22727.0,98.2305,98.2305,98.0962,98.1154,22727.0
2023-03-01 13:45:00,102.3,102.34,102.25,102.32,20722.0,98.1058,98.1442,98.0579,98.125,20722.0
2023-03-01 13:50:00,102.32,102.36,102.29,102.35,37501.0,98.125,98.1634,98.0962,98.1538,37501.0
2023-03-01 13:55:00,102.34,102.42,102.3,102.4,35020.0,98.1442,98.2209,98.1058,98.2017,35020.0
2023-03-01 14:00:00,102.39,102.4,102.25,102.31,44180.0,98.1921,98.2017,98.0579,98.1154,44180.0
2023-03-01 14:05:00,102.3,102.33,102.24,102.3,15721.0,98.1058,98.1346,98.0483,98.1058,15721.0
2023-03-01 14:10:00,102.32,102.47,102.31,102.44,81092.0,98.125,98.2688,98.1154,98.2401,81092.0
2023-03-01 14:15:00,102.4,102.41,102.3,102.33,27542.0,98.2017,98.2113,98.1058,98.1346,27542.0
2023-03-01 14:20:00,102.33,102.36,102.26,102.35,14976.0,98.1346,98.1634,98.0675,98.1538,14976.0
2023-03-01 14:25:00,102.32,102.32,102.2,102.22,22984.0,98.125,98.125,98.0099,98.0291,22984.0
2023-03-01 14:30:00,102.2,102.27,102.19,102.25,36548.0,98.0099,98.077,98.0003,98.0579,36548.0
2023-03-01 14:35:00,102.24,102.29,102.22,102.27,54091.0,98.0483,98.0962,98.0291,98.077,54091.0
2023-03-01 14:40:00,102.26,102.26,102.18,102.24,33567.0,98.0675,98.0675,97.9907,98.0483,33567.0
2023-03-01 14:45:00,102.22,102.26,102.18,102.2,22440.0,98.0291,98.0675,97.9907,98.0099,22440.0
2023-03-01 14:50:00,102.2,102.22,102.1,102.2,55788.0,98.0099,98.0291,97.914,98.0099,55788.0
2023-03-01 14:55:00,102.19,102.25,102.16,102.18,19743.0,98.0003,98.0579,97.9716,97.9907,19743.0
2023-03-01 15:00:00,102.19,102.26,102.18,102.23,25960.0,98.0003,98.0675,97.9907,98.0387,25960.0
2023-03-01 15:05:00,102.23,102.4,102.22,102.39,50988.0,98.0387,98.2017,98.0291,98.1921,50988.0
2023-03-01 15:10:00,102.39,102.42,102.34,102.38,35131.0,98.1921,98.2209,98.1442,98.1825,35131.0
2023-03-01 15:15:00,102.38,102.5,102.35,102.48,62386.0,98.1825,98.2976,98.1538,98.2784,62386.0
2023-03-01 15:20:00,102.48,102.51,102.38,102.4,26453.0,98.2784,98.3072,98.1825,98.2017,26453.0
2023-03-01 15:25:00,102.4,102.42,102.32,102.38,57992.0,98.2017,98.2209,98.125,98.1825,57992.0
2023-03-01 15:30:00,102.38,102.54,102.36,102.52,56009.0,98.1825,98.336,98.1634,98.3168,56009.0
2023-03-01 15:35:00,102.52,102.57,102.44,102.51,43224.0,98.3168,98.3647,98.2401,98.3072,43224.0
2023-03-01 15:40:00,102.52,102.62,102.51,102.58,53622.0,98.3168,98.4127,98.3072,98.3743,53622.0
2023-03-01 15:45:00,102.58,102.66,102.54,102.65,47223.0,98.3743,98.4511,98.336,98.4415,47223.0
2023-03-01 15:50:00,102.65,102.66,102.57,102.66,78584.0,98.4415,98.4511,98.3647,98.4511,78584.0
2023-03-01 15:55:00,102.64,102.67,102.58,102.65,128196.0,98.4319,98.4606,98.3743,98.4415,128196.0
2023-03-02 09:30:00,101.79,101.99,101.53,101.78,428086.0,97.6167,97.8085,97.3674,97.6071,428086.0
2023-03-02 09:35:00,101.7,101.75,101.48,101.72,44585.0,97.5304,97.5784,97.3194,97.5496,44585.0
2023-03-02 09:40:00,101.72,101.73,101.5,101.61,24177.0,97.5496,97.5592,97.3386,97.4441,24177.0
2023-03-02 09:45:00,101.57,101.71,101.52,101.66,17960.0,97.4057,97.54,97.3578,97.4921,17960.0
2023-03-02 09:50:00,101.66,102.05,101.6,101.97,53931.0,97.4921,97.8661,97.4345,97.7893,53931.0
2023-03-02 09:55:00,101.98,101.98,101.76,101.94,36721.0,97.7989,97.7989,97.588,97.7606,36721.0
2023-03-02 10:00:00,101.92,102.19,101.91,102.17,12651.0,97.7414,98.0003,97.7318,97.9811,12651.0
2023-03-02 10:05:00,102.2,102.23,102.07,102.18,15948.0,98.0099,98.0387,97.8852,97.9907,15948.0
2023-03-02 10:10:00,102.16,102.17,102.06,102.08,15048.0,97.9716,97.9811,97.8757,97.8948,15048.0
2023-03-02 10:15:00,102.07,102.14,101.88,101.88,24164.0,97.8852,97.9524,97.703,97.703,24164.0
2023-03-02 10:20:00,101.88,101.88,101.62,101.84,22267.0,97.703,97.703,97.4537,97.6647,22267.0
2023-03-02 10:25:00,101.83,102.12,101.78,102.06,510504.0,97.6551,97.9332,97.6071,97.8757,510504.0
2023-03-02 10:30:00,102.06,102.24,102.01,102.2,25034.0,97.8757,98.0483,97.8277,98.0099,25034.0
2023-03-02 10:35:00,102.19,102.27,102.05,102.06,15736.0,98.0003,98.077,97.8661,97.8757,15736.0
2023-03-02 10:40:00,102.05,102.1,102.02,102.06,18580.0,97.8661,97.914,97.8373,97.8757,18580.0
2023-03-02 10:45:00,102.07,102.14,102.01,102.06,24317.0,97.8852,97.9524,97.8277,97.8757,24317.0
2023-03-02 10:50:00,102.14,102.27,102.11,102.21,8431.0,97.9524,98.077,97.9236,98.0195,8431.0
2023-03-02 10:55:00,102.21,102.23,102.12,102.16,15381.0,98.0195,98.0387,97.9332,97.9716,15381.0
2023-03-02 11:00:00,102.15,102.22,102.12,102.15,11609.0,97.962,98.0291,97.9332,97.962,11609.0
2023-03-02 11:05:00,102.17,102.29,102.14,102.26,16985.0,97.9811,98.0962,97.9524,98.0675,16985.0
2023-03-02 11:10:00,102.26,102.31,102.22,102.25,20211.0,98.0675,98.1154,98.0291,98.0579,20211.0
2023-03-02 11:15:00,102.24,102.37,102.24,102.26,16394.0,98.0483,98.1729,98.0483,98.0675,16394.0
2023-03-02 11:20:00,102.3,102.3,102.18,102.18,31699.0,98.1058,98.1058,97.9907,97.9907,31699.0
2023-03-02 11:25:00,102.19,102.22,102.1,102.14,19452.0,98.0003,98.0291,97.914,97.9524,19452.0
2023-03-02 11:30:00,102.15,102.22,102.14,102.19,27455.0,97.962,98.0291,97.9524,98.0003,27455.0
2023-03-02 11:35:00,102.18,102.2,102.1,102.15,13645.0,97.9907,98.0099,97.914,97.962,13645.0
2023-03-02 11:40:00,102.16,102.21,102.15,102.18,20213.0,97.9716,98.0195,97.962,97.9907,20213.0
2023-03-02 11:45:00,102.18,102.23,102.16,102.22,15057.0,97.9907,98.0387,97.9716,98.0291,15057.0
2023-03-02 11:50:00,102.23,102.3,102.14,102.15,19321.0,98.0387,98.1058,97.9524,97.962,19321.0
2023-03-02 11:55:00,102.15,102.25,102.12,102.24,15661.0,97.962,98.0579,97.9332,98.0483,15661.0
2023-03-02 12:00:00,102.25,102.31,102.23,102.27,11483.0,98.0579,98.1154,98.0387,98.077,11483.0
2023-03-02 12:05:00,102.25,102.28,102.2,102.27,27234.0,98.0579,98.0866,98.0099,98.077,27234.0
2023-03-02 12:10:00,102.24,102.26,102.2,102.2,5204.0,98.0483,98.0675,98.0099,98.0099,5204.0
2023-03-02 12:15:00,102.21,102.23,102.12,102.13,11070.0,98.0195,98.0387,97.9332,97.9428,11070.0
2023-03-02 12:20:00,102.13,102.21,102.11,102.2,5198.0,97.9428,98.0195,97.9236,98.0099,5198.0
2023-03-02 12:25:00,102.22,102.29,102.18,102.26,5985.0,98.0291,98.0962,97.9907,98.0675,5985.0
2023-03-02 12:30:00,102.27,102.43,102.26,102.35,11780.0,98.077,98.2305,98.0675,98.1538,11780.0
2023-03-02 12:35:00,102.33,102.38,102.24,102.28,26225.0,98.1346,98.1825,98.0483,98.0866,26225.0
2023-03-02 12:40:00,102.28,102.29,102.24,102.26,7068.0,98.0866,98.0962,98.0483,98.0675,7068.0
2023-03-02 12:45:00,102.29,102.29,102.21,102.21,12826.0,98.0962,98.0962,98.0195,98.0195,12826.0
2023-03-02 12:50:00,102.21,102.31,102.21,102.3,22004.0,98.0195,98.1154,98.0195,98.1058,22004.0
2023-03-02 12:55:00,102.32,102.36,102.31,102.33,18598.0,98.125,98.1634,98.1154,98.1346,18598.0
2023-03-02 13:00:00,102.31,102.35,102.28,102.33,31230.0,98.1154,98.1538,98.0866,98.1346,31230.0
2023-03-02 13:05:00,102.29,102.32,102.24,102.27,8541.0,98.0962,98.125,98.0483,98.077,8541.0
2023-03-02 13:10:00,102.27,102.3,102.25,102.29,10323.0,98.077,98.1058,98.0579,98.0962,10323.0
2023-03-02 13:15:00,102.31,102.31,102.2,102.27,39190.0,98.1154,98.1154,98.0099,98.077,39190.0
2023-03-02 13:20:00,102.28,102.3,102.2,102.21,7642.0,98.0866,98.1058,98.0099,98.0195,7642.0
2023-03-02 13:25:00,102.21,102.23,102.15,102.2,7164.0,98.0195,98.0387,97.962,98.0099,7164.0
2023-03-02 13:30:00,102.19,102.23,102.16,102.21,10261.0,98.0003,98.0387,97.9716,98.0195,10261.0
2023-03-02 13:35:00,102.22,102.65,102.22,102.47,39344.0,98.0291,98.4415,98.0291,98.2688,39344.0
2023-03-02 13:40:00,102.48,102.53,102.39,102.39,21336.0,98.2784,98.3264,98.1921,98.1921,21336.0
2023-03-02 13:45:00,102.41,102.47,102.37,102.46,27577.0,98.2113,98.2688,98.1729,98.2593,27577.0
2023-03-02 13:50:00,102.44,102.54,102.43,102.51,20013.0,98.2401,98.336,98.2305,98.3072,20013.0
2023-03-02 13:55:00,102.53,102.69,102.53,102.69,10454.0,98.3264,98.4798,98.3264,98.4798,10454.0
2023-03-02 14:00:00,102.71,102.91,102.7,102.83,36686.0,98.499,98.6908,98.4894,98.6141,36686.0
2023-03-02 14:05:00,102.82,102.85,102.76,102.77,23755.0,98.6045,98.6333,98.547,98.5565,23755.0
2023-03-02 14:10:00,102.79,102.82,102.64,102.64,11286.0,98.5757,98.6045,98.4319,98.4319,11286.0
2023-03-02 14:15:00,102.65,102.7,102.61,102.7,17264.0,98.4415,98.4894,98.4031,98.4894,17264.0
2023-03-02 14:20:00,102.72,102.74,102.67,102.73,20161.0,98.5086,98.5278,98.4606,98.5182,20161.0
2023-03-02 14:25:00,102.74,102.91,102.71,102.86,29074.0,98.5278,98.6908,98.499,98.6429,29074.0
2023-03-02 14:30:00,102.87,102.92,102.79,102.84,19143.0,98.6524,98.7004,98.5757,98.6237,19143.0
2023-03-02 14:35:00,102.83,102.83,102.69,102.73,18936.0,98.6141,98.6141,98.4798,98.5182,18936.0
2023-03-02 14:40:00,102.73,102.79,102.72,102.73,10769.0,98.5182,98.5757,98.5086,98.5182,10769.0
2023-03-02 14:45:00,102.73,102.79,102.73,102.77,188106.0,98.5182,98.5757,98.5182,98.5565,188106.0
2023-03-02 14:50:00,102.78,102.8,102.71,102.73,87766.0,98.5661,98.5853,98.499,98.5182,87766.0
2023-03-02 14:55:00,102.74,102.82,102.72,102.78,28931.0,98.5278,98.6045,98.5086,98.5661,28931.0
2023-03-02 15:00:00,102.77,102.87,102.69,102.73,61594.0,98.5565,98.6524,98.4798,98.5182,61594.0
2023-03-02 15:05:00,102.73,102.76,102.69,102.73,26655.0,98.5182,98.547,98.4798,98.5182,26655.0
2023-03-02 15:10:00,102.73,102.83,102.73,102.8,55067.0,98.5182,98.6141,98.5182,98.5853,55067.0
2023-03-02 15:15:00,102.81,102.92,102.77,102.77,24935.0,98.5949,98.7004,98.5565,98.5565,24935.0
2023-03-02 15:20:00,102.77,102.89,102.76,102.85,25729.0,98.5565,98.6716,98.547,98.6333,25729.0
2023-03-02 15:25:00,102.85,102.92,102.83,102.87,32524.0,98.6333,98.7004,98.6141,98.6524,32524.0
2023-03-02 15:30:00,102.87,102.97,102.86,102.97,52858.0,98.6524,98.7483,98.6429,98.7483,52858.0
2023-03-02 15:35:00,102.97,103.15,102.95,103.1,37718.0,98.7483,98.921,98.7292,98.873,37718.0
2023-03-02 15:40:00,103.1,103.12,103.02,103.04,44935.0,98.873,98.8922,98.7963,98.8155,44935.0
2023-03-02 15:45:00,103.03,103.06,102.94,102.99,24918.0,98.8059,98.8347,98.7196,98.7675,24918.0
2023-03-02 15:50:00,102.95,102.97,102.78,102.82,32064.0,98.7292,98.7483,98.5661,98.6045,32064.0
2023-03-02 15:55:00,102.85,102.94,102.84,102.94,89290.0,98.6333,98.7196,98.6237,98.7196,89290.0
2023-03-03 09:30:00,103.48,103.48,103.02,103.1,95958.0,99.2374,99.2374,98.7963,98.873,95958.0
2023-03-03 09:35:00,103.14,103.16,102.93,102.93,77201.0,98.9114,98.9306,98.71,98.71,77201.0
2023-03-03 09:40:00,102.95,103.07,102.88,103.01,25215.0,98.7292,98.8442,98.662,98.7867,25215.0
2023-03-03 09:45:00,102.97,103.11,102.93,103.04,27912.0,98.7483,98.8826,98.71,98.8155,27912.0
2023-03-03 09:50:00,103.06,103.12,102.93,103.09,33127.0,98.8347,98.8922,98.71,98.8634,33127.0
2023-03-03 09:55:00,103.11,103.17,103.04,103.04,28407.0,98.8826,98.9401,98.8155,98.8155,28407.0
2023-03-03 10:00:00,103.03,103.12,102.66,102.78,76012.0,98.8059,98.8922,98.4511,98.5661,76012.0
2023-03-03 10:05:00,102.76,102.76,102.61,102.68,17416.0,98.547,98.547,98.4031,98.4702,17416.0
2023-03-03 10:10:00,102.62,102.91,102.59,102.88,28813.0,98.4127,98.6908,98.3839,98.662,28813.0
2023-03-03 10:15:00,102.92,103.02,102.88,102.99,14521.0,98.7004,98.7963,98.662,98.7675,14521.0
2023-03-03 10:20:00,103.0,103.21,102.99,103.13,32215.0,98.7771,98.9785,98.7675,98.9018,32215.0
2023-03-03 10:25:00,103.17,103.28,103.07,103.13,38810.0,98.9401,99.0456,98.8442,98.9018,38810.0
2023-03-03 10:30:00,103.14,103.19,103.07,103.11,13093.0,98.9114,98.9593,98.8442,98.8826,13093.0
2023-03-03 10:35:00,103.09,103.14,103.07,103.1,16038.0,98.8634,98.9114,98.8442,98.873,16038.0
2023-03-03 10:40:00,103.09,103.13,102.99,103.1,12035.0,98.8634,98.9018,98.7675,98.873,12035.0
2023-03-03 10:45:00,103.09,103.1,102.99,103.03,17379.0,98.8634,98.873,98.7675,98.8059,17379.0
2023-03-03 10:50:00,103.04,103.04,102.89,102.95,14038.0,98.8155,98.8155,98.6716,98.7292,14038.0
2023-03-03 10:55:00,102.98,103.02,102.87,102.9,15443.0,98.7579,98.7963,98.6524,98.6812,15443.0
2023-03-03 11:00:00,102.92,103.0,102.91,102.94,21190.0,98.7004,98.7771,98.6908,98.7196,21190.0
2023-03-03 11:05:00,102.97,103.09,102.97,103.09,4593.0,98.7483,98.8634,98.7483,98.8634,4593.0
2023-03-03 11:10:00,103.08,103.13,102.98,103.12,28564.0,98.8538,98.9018,98.7579,98.8922,28564.0
2023-03-03 11:15:00,103.13,103.24,103.1,103.22,146039.0,98.9018,99.0073,98.873,98.9881,146039.0
2023-03-03 11:20:00,103.2,103.22,103.16,103.22,7754.0,98.9689,98.9881,98.9306,98.9881,7754.0
2023-03-03 11:25:00,103.23,103.29,103.2,103.29,170421.0,98.9977,99.0552,98.9689,99.0552,170421.0
2023-03-03 11:30:00,103.28,103.4,103.27,103.32,64290.0,99.0456,99.1607,99.036,99.084,64290.0
2023-03-03 11:35:00,103.35,103.46,103.33,103.36,189604.0,99.1128,99.2183,99.0936,99.1224,189604.0
2023-03-03 11:40:00,103.36,103.38,103.3,103.35,29578.0,99.1224,99.1415,99.0648,99.1128,29578.0
2023-03-03 11:45:00,103.34,103.48,103.34,103.47,17354.0,99.1032,99.2374,99.1032,99.2278,17354.0
2023-03-03 11:50:00,103.45,103.61,103.45,103.6,44453.0,99.2087,99.3621,99.2087,99.3525,44453.0
2023-03-03 11:55:00,103.6,103.81,103.59,103.73,63233.0,99.3525,99.5539,99.3429,99.4772,63233.0
2023-03-03 12:00:00,103.74,103.83,103.72,103.73,62844.0,99.4868,99.5731,99.4676,99.4772,62844.0
2023-03-03 12:05:00,103.74,103.8,103.73,103.76,28676.0,99.4868,99.5443,99.4772,99.506,28676.0
2023-03-03 12:10:00,103.77,103.83,103.76,103.79,16844.0,99.5155,99.5731,99.506,99.5347,16844.0
2023-03-03 12:15:00,103.78,103.82,103.75,103.8,56775.0,99.5251,99.5635,99.4964,99.5443,56775.0
2023-03-03 12:20:00,103.8,103.86,103.76,103.8,16791.0,99.5443,99.6019,99.506,99.5443,16791.0
2023-03-03 12:25:00,103.8,103.86,103.77,103.83,16621.0,99.5443,99.6019,99.5155,99.5731,16621.0
2023-03-03 12:30:00,103.83,103.86,103.8,103.81,14477.0,99.5731,99.6019,99.5443,99.5539,14477.0
2023-03-03 12:35:00,103.81,103.84,103.76,103.79,28289.0,99.5539,99.5827,99.506,99.5347,28289.0
2023-03-03 12:40:00,103.79,103.81,103.76,103.8,24935.0,99.5347,99.5539,99.506,99.5443,24935.0
2023-03-03 12:45:00,103.8,103.86,103.79,103.85,23754.0,99.5443,99.6019,99.5347,99.5923,23754.0
2023-03-03 12:50:00,103.85,103.91,103.83,103.9,19725.0,99.5923,99.6498,99.5731,99.6402,19725.0
2023-03-03 12:55:00,103.91,103.95,103.9,103.94,47993.0,99.6498,99.6882,99.6402,99.6786,47993.0
2023-03-03 13:00:00,103.95,103.95,103.91,103.94,19676.0,99.6882,99.6882,99.6498,99.6786,19676.0
2023-03-03 13:05:00,103.93,104.0,103.93,103.97,20712.0,99.669,99.7361,99.669,99.7073,20712.0
2023-03-03 13:10:00,103.98,104.05,103.97,104.04,26949.0,99.7169,99.7841,99.7073,99.7745,26949.0
2023-03-03 13:15:00,104.02,104.03,103.96,103.99,36952.0,99.7553,99.7649,99.6978,99.7265,36952.0
2023-03-03 13:20:00,104.0,104.02,103.94,103.95,17861.0,99.7361,99.7553,99.6786,99.6882,17861.0
2023-03-03 13:25:00,103.96,104.04,103.96,104.02,13001.0,99.6978,99.7745,99.6978,99.7553,13001.0
2023-03-03 13:30:00,104.03,104.07,103.99,103.99,8627.0,99.7649,99.8032,99.7265,99.7265,8627.0
2023-03-03 13:35:00,103.98,104.02,103.97,104.0,14534.0,99.7169,99.7553,99.7073,99.7361,14534.0
2023-03-03 13:40:00,104.0,104.09,103.97,104.03,341083.0,99.7361,99.8224,99.7073,99.7649,341083.0
2023-03-03 13:45:00,104.01,104.06,103.99,104.05,18109.0,99.7457,99.7937,99.7265,99.7841,18109.0
2023-03-03 13:50:00,104.05,104.05,104.0,104.02,9991.0,99.7841,99.7841,99.7361,99.7553,9991.0
2023-03-03 13:55:00,104.03,104.04,103.99,104.04,34925.0,99.7649,99.7745,99.7265,99.7745,34925.0
2023-03-03 14:00:00,104.04,104.04,103.98,103.99,16287.0,99.7745,99.7745,99.7169,99.7265,16287.0
2023-03-03 14:05:00,103.97,104.05,103.97,104.04,9247.0,99.7073,99.7841,99.7073,99.7745,9247.0
2023-03-03 14:10:00,104.04,104.16,104.04,104.16,15007.0,99.7745,99.8896,99.7745,99.8896,15007.0
2023-03-03 14:15:00,104.16,104.16,104.12,104.14,15234.0,99.8896,99.8896,99.8512,99.8704,15234.0
2023-03-03 14:20:00,104.16,104.18,104.14,104.15,17494.0,99.8896,99.9087,99.8704,99.88,17494.0
2023-03-03 14:25:00,104.15,104.19,104.13,104.17,236781.0,99.88,99.9183,99.8608,99.8991,236781.0
2023-03-03 14:30:00,104.16,104.19,104.14,104.14,11115.0,99.8896,99.9183,99.8704,99.8704,11115.0
2023-03-03 14:35:00,104.15,104.16,104.13,104.13,12749.0,99.88,99.8896,99.8608,99.8608,12749.0
2023-03-03 14:40:00,104.14,104.19,104.12,104.19,10822.0,99.8704,99.9183,99.8512,99.9183,10822.0
2023-03-03 14:45:00,104.17,104.23,104.16,104.21,17660.0,99.8991,99.9567,99.8896,99.9375,17660.0
2023-03-03 14:50:00,104.22,104.26,104.21,104.22,19342.0,99.9471,99.9855,99.9375,99.9471,19342.0
2023-03-03 14:55:00,104.2,104.25,104.2,104.24,17535.0,99.9279,99.9759,99.9279,99.9663,17535.0
2023-03-03 15:00:00,104.24,104.33,104.22,104.32,46547.0,99.9663,100.0526,99.9471,100.043,46547.0
2023-03-03 15:05:00,104.32,104.35,104.3,104.33,56402.0,100.043,100.0718,100.0238,100.0526,56402.0
2023-03-03 15:10:00,104.33,104.33,104.25,104.28,47600.0,100.0526,100.0526,99.9759,100.0046,47600.0
2023-03-03 15:15:00,104.29,104.29,104.21,104.23,54602.0,100.0142,100.0142,99.9375,99.9567,54602.0
2023-03-03 15:20:00,104.23,104.28,104.22,104.24,72364.0,99.9567,100.0046,99.9471,99.9663,72364.0
2023-03-03 15:25:00,104.24,104.26,104.18,104.26,66335.0,99.9663,99.9855,99.9087,99.9855,66335.0
2023-03-03 15:30:00,104.26,104.27,104.2,104.22,70036.0,99.9855,99.995,99.9279,99.9471,70036.0
2023-03-03 15:35:00,104.21,104.21,104.12,104.15,56375.0,99.9375,99.9375,99.8512,99.88,56375.0
2023-03-03 15:40:00,104.14,104.16,104.11,104.16,81498.0,99.8704,99.8896,99.8416,99.8896,81498.0
2023-03-03 15:45:00,104.15,104.15,104.06,104.09,69320.0,99.88,99.88,99.7937,99.8224,69320.0
2023-03-03 15:50:00,104.1,104.14,104.05,104.1,75965.0,99.832,99.8704,99.7841,99.832,75965.0
2023-03-03 15:55:00,104.09,104.18,104.07,104.15,121352.0,99.8224,99.9087,99.8032,99.88,121352.0
2023-03-06 09:30:00,104.19,104.19,103.72,103.86,190261.0,99.9183,99.9183,99.4676,99.6019,190261.0
2023-03-06 09:35:00,103.85,103.97,103.71,103.75,102662.0,99.5923,99.7073,99.458,99.4964,102662.0
2023-03-06 09:40:00,103.75,103.79,103.56,103.68,193782.0,99.4964,99.5347,99.3142,99.4292,193782.0
2023-03-06 09:45:00,103.69,103.77,103.54,103.57,86036.0,99.4388,99.5155,99.295,99.3237,86036.0
2023-03-06 09:50:00,103.57,103.68,103.49,103.59,89050.0,99.3237,99.4292,99.247,99.3429,89050.0
2023-03-06 09:55:00,103.57,103.62,103.44,103.48,64390.0,99.3237,99.3717,99.1991,99.2374,64390.0
2023-03-06 10:00:00,103.48,103.48,103.29,103.33,113030.0,99.2374,99.2374,99.0552,99.0936,113030.0
2023-03-06 10:05:00,103.33,103.58,103.28,103.52,135144.0,99.0936,99.3333,99.0456,99.2758,135144.0
2023-03-06 10:10:00,103.53,103.57,103.43,103.54,139374.0,99.2854,99.3237,99.1895,99.295,139374.0
2023-03-06 10:15:00,103.54,103.69,103.5,103.58,44425.0,99.295,99.4388,99.2566,99.3333,44425.0
2023-03-06 10:20:00,103.61,103.63,103.41,103.5,34049.0,99.3621,99.3813,99.1703,99.2566,34049.0
2023-03-06 10:25:00,103.47,103.49,103.4,103.41,27283.0,99.2278,99.247,99.1607,99.1703,27283.0
2023-03-06 10:30:00,103.41,103.47,103.31,103.31,56274.0,99.1703,99.2278,99.0744,99.0744,56274.0
2023-03-06 10:35:00,103.3,103.31,103.16,103.19,60900.0,99.0648,99.0744,98.9306,98.9593,60900.0
2023-03-06 10:40:00,103.18,103.33,103.07,103.28,63686.0,98.9497,99.0936,98.8442,99.0456,63686.0
2023-03-06 10:45:00,103.28,103.28,103.05,103.09,121114.0,99.0456,99.0456,98.8251,98.8634,121114.0
2023-03-06 10:50:00,103.06,103.16,103.06,103.1,38108.0,98.8347,98.9306,98.8347,98.873,38108.0
2023-03-06 10:55:00,103.1,103.12,103.0,103.0,48627.0,98.873,98.8922,98.7771,98.7771,48627.0
2023-03-06 11:00:00,103.01,103.06,102.97,103.05,17639.0,98.7867,98.8347,98.7483,98.8251,17639.0
2023-03-06 11:05:00,103.05,103.13,103.02,103.03,25049.0,98.8251,98.9018,98.7963,98.8059,25049.0
2023-03-06 11:10:00,103.03,103.03,102.89,102.98,59170.0,98.8059,98.8059,98.6716,98.7579,59170.0
2023-03-06 11:15:00,102.99,103.06,102.91,103.02,84571.0,98.7675,98.8347,98.6908,98.7963,84571.0
2023-03-06 11:20:00,103.02,103.04,102.89,102.93,60042.0,98.7963,98.8155,98.6716,98.71,60042.0
2023-03-06 11:25:00,102.94,102.98,102.82,102.84,20511.0,98.7196,98.7579,98.6045,98.6237,20511.0
2023-03-06 11:30:00,102.85,102.87,102.75,102.77,17023.0,98.6333,98.6524,98.5374,98.5565,17023.0
2023-03-06 11:35:00,102.79,102.84,102.75,102.77,15238.0,98.5757,98.6237,98.5374,98.5565,15238.0
2023-03-06 11:40:00,102.77,102.78,102.65,102.65,40353.0,98.5565,98.5661,98.4415,98.4415,40353.0
2023-03-06 11:45:00,102.65,102.69,102.58,102.64,19613.0,98.4415,98.4798,98.3743,98.4319,19613.0
2023-03-06 11:50:00,102.64,102.65,102.58,102.62,50169.0,98.4319,98.4415,98.3743,98.4127,50169.0
2023-03-06 11:55:00,102.61,102.63,102.5,102.57,21795.0,98.4031,98.4223,98.2976,98.3647,21795.0
2023-03-06 12:00:00,102.56,102.61,102.52,102.58,22394.0,98.3552,98.4031,98.3168,98.3743,22394.0
2023-03-06 12:05:00,102.58,102.58,102.45,102.53,27921.0,98.3743,98.3743,98.2497,98.3264,27921.0
2023-03-06 12:10:00,102.54,102.63,102.53,102.6,42010.0,98.336,98.4223,98.3264,98.3935,42010.0
2023-03-06 12:15:00,102.61,102.62,102.54,102.6,16328.0,98.4031,98.4127,98.336,98.3935,16328.0
2023-03-06 12:20:00,102.6,102.62,102.49,102.5,15283.0,98.3935,98.4127,98.288,98.2976,15283.0
2023-03-06 12:25:00,102.49,102.49,102.44,102.48,14051.0,98.288,98.288,98.2401,98.2784,14051.0
2023-03-06 12:30:00,102.47,102.47,102.38,102.38,24966.0,98.2688,98.2688,98.1825,98.1825,24966.0
2023-03-06 12:35:00,102.37,102.39,102.29,102.32,20910.0,98.1729,98.1921,98.0962,98.125,20910.0
2023-03-06 12:40:00,102.31,102.34,102.2,102.22,18666.0,98.1154,98.1442,98.0099,98.0291,18666.0
2023-03-06 12:45:00,102.21,102.22,102.07,102.09,19957.0,98.0195,98.0291,97.8852,97.9044,19957.0
2023-03-06 12:50:00,102.06,102.09,102.01,102.04,12793.0,97.8757,97.9044,97.8277,97.8565,12793.0
2023-03-06 12:55:00,102.04,102.1,102.0,102.05,53184.0,97.8565,97.914,97.8181,97.8661,53184.0
2023-03-06 13:00:00,102.04,102.08,102.01,102.03,18474.0,97.8565,97.8948,97.8277,97.8469,18474.0
2023-03-06 13:05:00,102.03,102.08,101.88,101.94,29497.0,97.8469,97.8948,97.703,97.7606,29497.0
2023-03-06 13:10:00,101.94,101.97,101.9,101.95,44456.0,97.7606,97.7893,97.7222,97.7702,44456.0
2023-03-06 13:15:00,101.95,101.96,101.9,101.94,15181.0,97.7702,97.7798,97.7222,97.7606,15181.0
2023-03-06 13:20:00,101.96,101.96,101.87,101.88,17833.0,97.7798,97.7798,97.6934,97.703,17833.0
2023-03-06 13:25:00,101.88,101.94,101.8,101.9,13720.0,97.703,97.7606,97.6263,97.7222,13720.0
2023-03-06 13:30:00,101.89,101.89,101.84,101.86,17940.0,97.7126,97.7126,97.6647,97.6839,17940.0
2023-03-06 13:35:00,101.86,101.87,101.75,101.76,58129.0,97.6839,97.6934,97.5784,97.588,58129.0
2023-03-06 13:40:00,101.77,101.84,101.75,101.82,21937.0,97.5975,97.6647,97.5784,97.6455,21937.0
2023-03-06 13:45:00,101.81,101.81,101.69,101.71,18460.0,97.6359,97.6359,97.5208,97.54,18460.0
2023-03-06 13:50:00,101.7,101.76,101.66,101.72,54891.0,97.5304,97.588,97.4921,97.5496,54891.0
2023-03-06 13:55:00,101.72,101.74,101.63,101.7,26247.0,97.5496,97.5688,97.4633,97.5304,26247.0
2023-03-06 14:00:00,101.71,101.77,101.68,101.77,29426.0,97.54,97.5975,97.5112,97.5975,29426.0
2023-03-06 14:05:00,101.77,101.79,101.73,101.77,17810.0,97.5975,97.6167,97.5592,97.5975,17810.0
2023-03-06 14:10:00,101.77,101.8,101.71,101.75,24771.0,97.5975,97.6263,97.54,97.5784,24771.0
2023-03-06 14:15:00,101.75,101.76,101.61,101.65,29624.0,97.5784,97.588,97.4441,97.4825,29624.0
2023-03-06 14:20:00,101.64,101.67,101.6,101.61,41046.0,97.4729,97.5016,97.4345,97.4441,41046.0
2023-03-06 14:25:00,101.6,101.63,101.5,101.63,27756.0,97.4345,97.4633,97.3386,97.4633,27756.0
2023-03-06 14:30:00,101.63,101.71,101.59,101.6,28063.0,97.4633,97.54,97.4249,97.4345,28063.0
2023-03-06 14:35:00,101.6,101.65,101.58,101.63,23198.0,97.4345,97.4825,97.4153,97.4633,23198.0
2023-03-06 14:40:00,101.63,101.67,101.6,101.67,27408.0,97.4633,97.5016,97.4345,97.5016,27408.0
2023-03-06 14:45:00,101.66,101.66,101.47,101.47,52770.0,97.4921,97.4921,97.3098,97.3098,52770.0
2023-03-06 14:50:00,101.46,101.52,101.45,101.51,45279.0,97.3003,97.3578,97.2907,97.3482,45279.0
2023-03-06 14:55:00,101.5,101.58,101.43,101.45,47310.0,97.3386,97.4153,97.2715,97.2907,47310.0
2023-03-06 15:00:00,101.46,101.5,101.37,101.37,46288.0,97.3003,97.3386,97.2139,97.2139,46288.0
2023-03-06 15:05:00,101.37,101.5,101.35,101.48,40678.0,97.2139,97.3386,97.1948,97.3194,40678.0
2023-03-06 15:10:00,101.48,101.52,101.35,101.38,120967.0,97.3194,97.3578,97.1948,97.2235,120967.0
2023-03-06 15:15:00,101.38,101.41,101.33,101.37,56220.0,97.2235,97.2523,97.1756,97.2139,56220.0
2023-03-06 15:20:00,101.36,101.46,101.31,101.34,49808.0,97.2044,97.3003,97.1564,97.1852,49808.0
2023-03-06 15:25:00,101.34,101.39,101.31,101.31,76424.0,97.1852,97.2331,97.1564,97.1564,76424.0
2023-03-06 15:30:00,101.31,101.45,101.29,101.39,71431.0,97.1564,97.2907,97.1372,97.2331,71431.0
2023-03-06 15:35:00,101.4,101.54,101.37,101.53,99318.0,97.2427,97.377,97.2139,97.3674,99318.0
2023-03-06 15:40:00,101.53,101.65,101.49,101.65,80424.0,97.3674,97.4825,97.329,97.4825,80424.0
2023-03-06 15:45:00,101.64,101.74,101.61,101.72,81674.0,97.4729,97.5688,97.4441,97.5496,81674.0
2023-03-06 15:50:00,101.72,101.76,101.67,101.69,73602.0,97.5496,97.588,97.5016,97.5208,73602.0
2023-03-06 15:55:00,101.68,101.82,101.65,101.79,193313.0,97.5112,97.6455,97.4825,97.6167,193313.0
2023-03-07 09:30:00,101.71,101.79,101.51,101.74,108893.0,97.54,97.6167,97.3482,97.5688,108893.0
2023-03-07 09:35:00,101.74,101.81,101.6,101.73,31020.0,97.5688,97.6359,97.4345,97.5592,31020.0
2023-03-07 09:40:00,101.73,101.8,101.56,101.56,24894.0,97.5592,97.6263,97.3962,97.3962,24894.0
2023-03-07 09:45:00,101.55,101.82,101.54,101.79,55082.0,97.3866,97.6455,97.377,97.6167,55082.0
2023-03-07 09:50:00,101.81,101.87,101.73,101.86,45351.0,97.6359,97.6934,97.5592,97.6839,45351.0
2023-03-07 09:55:00,101.87,102.01,101.84,102.0,83642.0,97.6934,97.8277,97.6647,97.8181,83642.0
2023-03-07 10:00:00,102.0,102.0,101.21,101.31,90229.0,97.8181,97.8181,97.0605,97.1564,90229.0
2023-03-07 10:05:00,101.3,101.39,101.15,101.17,59173.0,97.1468,97.2331,97.003,97.0221,59173.0
2023-03-07 10:10:00,101.19,101.39,101.06,101.39,71246.0,97.0413,97.2331,96.9167,97.2331,71246.0
2023-03-07 10:15:00,101.39,101.49,101.26,101.35,41539.0,97.2331,97.329,97.1085,97.1948,41539.0
2023-03-07 10:20:00,101.35,101.69,101.26,101.48,50519.0,97.1948,97.5208,97.1085,97.3194,50519.0
2023-03-07 10:25:00,101.48,101.5,101.27,101.35,59192.0,97.3194,97.3386,97.118,97.1948,59192.0
2023-03-07 10:30:00,101.31,101.71,101.29,101.57,43636.0,97.1564,97.54,97.1372,97.4057,43636.0
2023-03-07 10:35:00,101.57,101.74,101.48,101.49,37987.0,97.4057,97.5688,97.3194,97.329,37987.0
2023-03-07 10:40:00,101.48,101.49,101.12,101.16,34001.0,97.3194,97.329,96.9742,97.0126,34001.0
2023-03-07 10:45:00,101.15,101.39,101.1,101.31,32292.0,97.003,97.2331,96.955,97.1564,32292.0
2023-03-07 10:50:00,101.31,101.33,100.98,101.1,28113.0,97.1564,97.1756,96.8399,96.955,28113.0
2023-03-07 10:55:00,101.14,101.17,100.92,100.92,23690.0,96.9934,97.0221,96.7824,96.7824,23690.0
2023-03-07 11:00:00,100.9,101.13,100.88,101.12,27577.0,96.7632,96.9838,96.744,96.9742,27577.0
2023-03-07 11:05:00,101.1,101.17,101.06,101.12,26568.0,96.955,97.0221,96.9167,96.9742,26568.0
2023-03-07 11:10:00,101.12,101.22,101.03,101.04,33304.0,96.9742,97.0701,96.8879,96.8975,33304.0
2023-03-07 11:15:00,101.02,101.08,100.97,101.01,15490.0,96.8783,96.9358,96.8303,96.8687,15490.0
2023-03-07 11:20:00,101.04,101.04,100.88,100.92,21916.0,96.8975,96.8975,96.744,96.7824,21916.0
2023-03-07 11:25:00,100.92,101.0,100.85,100.88,31534.0,96.7824,96.8591,96.7153,96.744,31534.0
2023-03-07 11:30:00,100.86,101.0,100.86,100.92,28550.0,96.7249,96.8591,96.7249,96.7824,28550.0
2023-03-07 11:35:00,100.94,101.06,100.89,101.02,14300.0,96.8016,96.9167,96.7536,96.8783,14300.0
2023-03-07 11:40:00,101.06,101.16,100.92,101.13,43252.0,96.9167,97.0126,96.7824,96.9838,43252.0
2023-03-07 11:45:00,101.14,101.22,101.05,101.2,29012.0,96.9934,97.0701,96.9071,97.0509,29012.0
2023-03-07 11:50:00,101.18,101.24,101.04,101.05,27471.0,97.0317,97.0893,96.8975,96.9071,27471.0
2023-03-07 11:55:00,101.04,101.04,100.95,100.96,21896.0,96.8975,96.8975,96.8112,96.8208,21896.0
2023-03-07 12:00:00,100.95,101.02,100.91,100.97,25395.0,96.8112,96.8783,96.7728,96.8303,25395.0
2023-03-07 12:05:00,100.94,100.96,100.84,100.9,19209.0,96.8016,96.8208,96.7057,96.7632,19209.0
2023-03-07 12:10:00,100.89,101.01,100.88,100.89,18241.0,96.7536,96.8687,96.744,96.7536,18241.0
2023-03-07 12:15:00,100.9,101.1,100.87,101.1,21733.0,96.7632,96.955,96.7344,96.955,21733.0
2023-03-07 12:20:00,101.11,101.45,101.11,101.2,70574.0,96.9646,97.2907,96.9646,97.0509,70574.0
2023-03-07 12:25:00,101.2,101.36,101.18,101.2,63933.0,97.0509,97.2044,97.0317,97.0509,63933.0
2023-03-07 12:30:00,101.19,101.24,101.16,101.18,22961.0,97.0413,97.0893,97.0126,97.0317,22961.0
2023-03-07 12:35:00,101.18,101.21,101.08,101.14,14655.0,97.0317,97.0605,96.9358,96.9934,14655.0
2023-03-07 12:40:00,101.12,101.14,101.01,101.11,16940.0,96.9742,96.9934,96.8687,96.9646,16940.0
2023-03-07 12:45:00,101.09,101.21,101.09,101.19,10813.0,96.9454,97.0605,96.9454,97.0413,10813.0
2023-03-07 12:50:00,101.16,101.23,101.03,101.03,17958.0,97.0126,97.0797,96.8879,96.8879,17958.0
2023-03-07 12:55:00,101.03,101.1,100.98,100.98,14271.0,96.8879,96.955,96.8399,96.8399,14271.0
2023-03-07 13:00:00,100.98,101.0,100.87,100.87,24136.0,96.8399,96.8591,96.7344,96.7344,24136.0
2023-03-07 13:05:00,100.88,100.88,100.77,100.81,26281.0,96.744,96.744,96.6385,96.6769,26281.0
2023-03-07 13:10:00,100.8,100.83,100.75,100.76,21111.0,96.6673,96.6961,96.6194,96.629,21111.0
2023-03-07 13:15:00,100.76,100.79,100.72,100.73,8751.0,96.629,96.6577,96.5906,96.6002,8751.0
2023-03-07 13:20:00,100.74,100.76,100.67,100.67,14601.0,96.6098,96.629,96.5426,96.5426,14601.0
2023-03-07 13:25:00,100.66,100.77,100.66,100.73,11707.0,96.5331,96.6385,96.5331,96.6002,11707.0
2023-03-07 13:30:00,100.74,100.83,100.7,100.71,15218.0,96.6098,96.6961,96.5714,96.581,15218.0
2023-03-07 13:35:00,100.69,100.74,100.62,100.64,19276.0,96.5618,96.6098,96.4947,96.5139,19276.0
2023-03-07 13:40:00,100.65,100.65,100.5,100.51,18966.0,96.5235,96.5235,96.3796,96.3892,18966.0
2023-03-07 13:45:00,100.53,100.56,100.46,100.47,8975.0,96.4084,96.4372,96.3413,96.3508,8975.0
2023-03-07 13:50:00,100.46,100.54,100.44,100.47,20542.0,96.3413,96.418,96.3221,96.3508,20542.0
2023-03-07 13:55:00,100.48,100.54,100.45,100.49,84430.0,96.3604,96.418,96.3317,96.37,84430.0
2023-03-07 14:00:00,100.49,100.62,100.48,100.53,16984.0,96.37,96.4947,96.3604,96.4084,16984.0
2023-03-07 14:05:00,100.55,100.6,100.53,100.57,10695.0,96.4276,96.4755,96.4084,96.4467,10695.0
2023-03-07 14:10:00,100.55,100.63,100.54,100.6,109432.0,96.4276,96.5043,96.418,96.4755,109432.0
2023-03-07 14:15:00,100.59,100.65,100.53,100.62,15033.0,96.4659,96.5235,96.4084,96.4947,15033.0
2023-03-07 14:20:00,100.63,100.64,100.49,100.55,15299.0,96.5043,96.5139,96.37,96.4276,15299.0
2023-03-07 14:25:00,100.56,100.61,100.53,100.57,56690.0,96.4372,96.4851,96.4084,96.4467,56690.0
2023-03-07 14:30:00,100.58,100.63,100.54,100.58,20427.0,96.4563,96.5043,96.418,96.4563,20427.0
2023-03-07 14:35:00,100.58,100.59,100.53,100.53,47594.0,96.4563,96.4659,96.4084,96.4084,47594.0
2023-03-07 14:40:00,100.53,100.58,100.47,100.48,15397.0,96.4084,96.4563,96.3508,96.3604,15397.0
2023-03-07 14:45:00,100.47,100.53,100.46,100.49,20217.0,96.3508,96.4084,96.3413,96.37,20217.0
2023-03-07 14:50:00,100.47,100.52,100.47,100.49,18606.0,96.3508,96.3988,96.3508,96.37,18606.0
2023-03-07 14:55:00,100.48,100.5,100.45,100.48,18241.0,96.3604,96.3796,96.3317,96.3604,18241.0
2023-03-07 15:00:00,100.5,100.57,100.5,100.5,16634.0,96.3796,96.4467,96.3796,96.3796,16634.0
2023-03-07 15:05:00,100.5,100.63,100.5,100.61,31598.0,96.3796,96.5043,96.3796,96.4851,31598.0
2023-03-07 15:10:00,100.61,100.72,100.61,100.67,29255.0,96.4851,96.5906,96.4851,96.5426,29255.0
2023-03-07 15:15:00,100.68,100.81,100.67,100.8,80530.0,96.5522,96.6769,96.5426,96.6673,80530.0
2023-03-07 15:20:00,100.8,100.8,100.74,100.75,64871.0,96.6673,96.6673,96.6098,96.6194,64871.0
2023-03-07 15:25:00,100.75,100.75,100.67,100.71,53895.0,96.6194,96.6194,96.5426,96.581,53895.0
2023-03-07 15:30:00,100.72,100.88,100.69,100.86,36377.0,96.5906,96.744,96.5618,96.7249,36377.0
2023-03-07 15:35:00,100.87,101.0,100.86,100.93,31898.0,96.7344,96.8591,96.7249,96.792,31898.0
2023-03-07 15:40:00,100.95,100.99,100.86,100.86,30220.0,96.8112,96.8495,96.7249,96.7249,30220.0
2023-03-07 15:45:00,100.85,100.87,100.77,100.8,24762.0,96.7153,96.7344,96.6385,96.6673,24762.0
2023-03-07 15:50:00,100.8,100.85,100.73,100.78,71378.0,96.6673,96.7153,96.6002,96.6481,71378.0
2023-03-07 15:55:00,100.78,100.82,100.73,100.76,110735.0,96.6481,96.6865,96.6002,96.629,110735.0
2023-03-08 09:30:00,100.85,101.05,100.55,100.57,117363.0,96.7153,96.9071,96.4276,96.4467,117363.0
2023-03-08 09:35:00,100.53,100.59,100.31,100.34,53078.0,96.4084,96.4659,96.1974,96.2262,53078.0
2023-03-08 09:40:00,100.38,100.51,100.32,100.34,68850.0,96.2645,96.3892,96.207,96.2262,68850.0
2023-03-08 09:45:00,100.41,100.68,100.34,100.66,35258.0,96.2933,96.5522,96.2262,96.5331,35258.0
2023-03-08 09:50:00,100.67,100.8,100.67,100.76,21100.0,96.5426,96.6673,96.5426,96.629,21100.0
2023-03-08 09:55:00,100.8,100.95,100.8,100.91,17352.0,96.6673,96.8112,96.6673,96.7728,17352.0
2023-03-08 10:00:00,100.92,100.94,100.44,100.82,82002.0,96.7824,96.8016,96.3221,96.6865,82002.0
2023-03-08 10:05:00,100.8,100.98,100.77,100.94,64629.0,96.6673,96.8399,96.6385,96.8016,64629.0
2023-03-08 10:10:00,100.89,101.09,100.88,100.92,24584.0,96.7536,96.9454,96.744,96.7824,24584.0
2023-03-08 10:15:00,100.89,100.96,100.79,100.8,38488.0,96.7536,96.8208,96.6577,96.6673,38488.0
2023-03-08 10:20:00,100.8,101.29,100.7,101.28,63488.0,96.6673,97.1372,96.5714,97.1276,63488.0
2023-03-08 10:25:00,101.2,101.28,101.01,101.02,21953.0,97.0509,97.1276,96.8687,96.8783,21953.0
2023-03-08 10:30:00,101.02,101.23,100.95,101.18,44030.0,96.8783,97.0797,96.8112,97.0317,44030.0
2023-03-08 10:35:00,101.19,101.25,101.11,101.16,11644.0,97.0413,97.0989,96.9646,97.0126,11644.0
2023-03-08 10:40:00,101.17,101.18,101.02,101.09,21613.0,97.0221,97.0317,96.8783,96.9454,21613.0
2023-03-08 10:45:00,101.09,101.2,100.92,100.95,18880.0,96.9454,97.0509,96.7824,96.8112,18880.0
2023-03-08 10:50:00,100.91,101.06,100.91,100.99,115083.0,96.7728,96.9167,96.7728,96.8495,115083.0
2023-03-08 10:55:00,100.99,100.99,100.8,100.89,33356.0,96.8495,96.8495,96.6673,96.7536,33356.0
2023-03-08 11:00:00,100.9,101.07,100.9,101.0,18505.0,96.7632,96.9262,96.7632,96.8591,18505.0
2023-03-08 11:05:00,101.06,101.12,101.02,101.02,13132.0,96.9167,96.9742,96.8783,96.8783,13132.0
2023-03-08 11:10:00,101.05,101.08,100.93,100.96,23819.0,96.9071,96.9358,96.792,96.8208,23819.0
2023-03-08 11:15:00,100.97,100.99,100.84,100.87,12325.0,96.8303,96.8495,96.7057,96.7344,12325.0
2023-03-08 11:20:00,100.85,100.93,100.81,100.89,12732.0,96.7153,96.792,96.6769,96.7536,12732.0
2023-03-08 11:25:00,100.88,101.02,100.85,100.91,22144.0,96.744,96.8783,96.7153,96.7728,22144.0
2023-03-08 11:30:00,100.95,100.95,100.72,100.73,26171.0,96.8112,96.8112,96.5906,96.6002,26171.0
2023-03-08 11:35:00,100.73,100.74,100.63,100.74,20937.0,96.6002,96.6098,96.5043,96.6098,20937.0
2023-03-08 11:40:00,100.75,100.9,100.74,100.86,32428.0,96.6194,96.7632,96.6098,96.7249,32428.0
2023-03-08 11:45:00,100.87,101.11,100.87,101.07,31272.0,96.7344,96.9646,96.7344,96.9262,31272.0
2023-03-08 11:50:00,101.07,101.09,100.96,100.96,20469.0,96.9262,96.9454,96.8208,96.8208,20469.0
2023-03-08 11:55:00,100.96,101.01,100.88,100.94,26613.0,96.8208,96.8687,96.744,96.8016,26613.0
2023-03-08 12:00:00,100.93,100.98,100.88,100.88,10596.0,96.792,96.8399,96.744,96.744,10596.0
2023-03-08 12:05:00,100.89,100.93,100.69,100.71,50484.0,96.7536,96.792,96.5618,96.581,50484.0
2023-03-08 12:10:00,100.72,100.77,100.57,100.6,23459.0,96.5906,96.6385,96.4467,96.4755,23459.0
2023-03-08 12:15:00,100.61,100.67,100.55,100.64,18539.0,96.4851,96.5426,96.4276,96.5139,18539.0
2023-03-08 12:20:00,100.63,100.65,100.6,100.64,20141.0,96.5043,96.5235,96.4755,96.5139,20141.0
2023-03-08 12:25:00,100.62,100.65,100.5,100.54,49025.0,96.4947,96.5235,96.3796,96.418,49025.0
2023-03-08 12:30:00,100.54,100.54,100.33,100.42,26872.0,96.418,96.418,96.2166,96.3029,26872.0
2023-03-08 12:35:00,100.42,100.55,100.42,100.53,10610.0,96.3029,96.4276,96.3029,96.4084,10610.0
2023-03-08 12:40:00,100.56,100.59,100.55,100.59,31276.0,96.4372,96.4659,96.4276,96.4659,31276.0
2023-03-08 12:45:00,100.57,100.6,100.51,100.53,9979.0,96.4467,96.4755,96.3892,96.4084,9979.0
2023-03-08 12:50:00,100.56,100.56,100.49,100.55,23820.0,96.4372,96.4372,96.37,96.4276,23820.0
2023-03-08 12:55:00,100.53,100.53,100.45,100.5,12075.0,96.4084,96.4084,96.3317,96.3796,12075.0
2023-03-08 13:00:00,100.5,100.57,100.37,100.42,36054.0,96.3796,96.4467,96.2549,96.3029,36054.0
2023-03-08 13:05:00,100.41,100.49,100.37,100.37,10935.0,96.2933,96.37,96.2549,96.2549,10935.0
2023-03-08 13:10:00,100.37,100.44,100.31,100.36,34934.0,96.2549,96.3221,96.1974,96.2454,34934.0
2023-03-08 13:15:00,100.33,100.4,100.25,100.34,25803.0,96.2166,96.2837,96.1399,96.2262,25803.0
2023-03-08 13:20:00,100.31,100.39,100.28,100.35,38421.0,96.1974,96.2741,96.1686,96.2358,38421.0
2023-03-08 13:25:00,100.36,100.36,100.23,100.24,22359.0,96.2454,96.2454,96.1207,96.1303,22359.0
2023-03-08 13:30:00,100.24,100.32,100.22,100.27,9637.0,96.1303,96.207,96.1111,96.159,9637.0
2023-03-08 13:35:00,100.27,100.27,100.17,100.21,16165.0,96.159,96.159,96.0631,96.1015,16165.0
2023-03-08 13:40:00,100.17,100.22,100.16,100.21,8801.0,96.0631,96.1111,96.0536,96.1015,8801.0
2023-03-08 13:45:00,100.19,100.22,100.14,100.16,21058.0,96.0823,96.1111,96.0344,96.0536,21058.0
2023-03-08 13:50:00,100.15,100.25,100.1,100.25,21583.0,96.044,96.1399,95.996,96.1399,21583.0
2023-03-08 13:55:00,100.25,100.25,100.14,100.18,23780.0,96.1399,96.1399,96.0344,96.0727,23780.0
2023-03-08 14:00:00,100.2,100.3,100.2,100.26,108661.0,96.0919,96.1878,96.0919,96.1495,108661.0
2023-03-08 14:05:00,100.27,100.32,100.23,100.31,14901.0,96.159,96.207,96.1207,96.1974,14901.0
2023-03-08 14:10:00,100.32,100.41,100.32,100.33,17375.0,96.207,96.2933,96.207,96.2166,17375.0
2023-03-08 14:15:00,100.31,100.36,100.27,100.28,14890.0,96.1974,96.2454,96.159,96.1686,14890.0
2023-03-08 14:20:00,100.28,100.35,100.28,100.32,11290.0,96.1686,96.2358,96.1686,96.207,11290.0
2023-03-08 14:25:00,100.3,100.41,100.3,100.4,21364.0,96.1878,96.2933,96.1878,96.2837,21364.0
2023-03-08 14:30:00,100.4,100.42,100.33,100.37,18185.0,96.2837,96.3029,96.2166,96.2549,18185.0
2023-03-08 14:35:00,100.34,100.42,100.33,100.37,16544.0,96.2262,96.3029,96.2166,96.2549,16544.0
2023-03-08 14:40:00,100.38,100.41,100.31,100.32,13359.0,96.2645,96.2933,96.1974,96.207,13359.0
2023-03-08 14:45:00,100.33,100.34,100.3,100.3,7417.0,96.2166,96.2262,96.1878,96.1878,7417.0
2023-03-08 14:50:00,100.31,100.31,100.25,100.29,15225.0,96.1974,96.1974,96.1399,96.1782,15225.0
2023-03-08 14:55:00,100.29,100.3,100.25,100.27,17464.0,96.1782,96.1878,96.1399,96.159,17464.0
2023-03-08 15:00:00,100.3,100.34,100.26,100.29,75047.0,96.1878,96.2262,96.1495,96.1782,75047.0
2023-03-08 15:05:00,100.29,100.36,100.23,100.35,20493.0,96.1782,96.2454,96.1207,96.2358,20493.0
2023-03-08 15:10:00,100.32,100.36,100.31,100.34,12698.0,96.207,96.2454,96.1974,96.2262,12698.0
2023-03-08 15:15:00,100.35,100.38,100.3,100.35,12950.0,96.2358,96.2645,96.1878,96.2358,12950.0
2023-03-08 15:20:00,100.35,100.41,100.34,100.36,36832.0,96.2358,96.2933,96.2262,96.2454,36832.0
2023-03-08 15:25:00,100.36,100.5,100.34,100.48,22771.0,96.2454,96.3796,96.2262,96.3604,22771.0
2023-03-08 15:30:00,100.48,100.55,100.47,100.53,19751.0,96.3604,96.4276,96.3508,96.4084,19751.0
2023-03-08 15:35:00,100.53,100.74,100.52,100.7,29432.0,96.4084,96.6098,96.3988,96.5714,29432.0
2023-03-08 15:40:00,100.71,100.8,100.69,100.78,33757.0,96.581,96.6673,96.5618,96.6481,33757.0
2023-03-08 15:45:00,100.78,100.87,100.78,100.83,88864.0,96.6481,96.7344,96.6481,96.6961,88864.0
2023-03-08 15:50:00,100.83,100.92,100.82,100.92,88221.0,96.6961,96.7824,96.6865,96.7824,88221.0
2023-03-08 15:55:00,100.91,100.98,100.88,100.95,127352.0,96.7728,96.8399,96.744,96.8112,127352.0
2023-03-09 09:30:00,100.98,101.08,100.82,101.08,203414.0,96.8399,96.9358,96.6865,96.9358,203414.0
2023-03-09 09:35:00,101.1,101.15,100.97,101.08,101071.0,96.955,97.003,96.8303,96.9358,101071.0
2023-03-09 09:40:00,101.09,101.09,100.85,100.89,32223.0,96.9454,96.9454,96.7153,96.7536,32223.0
2023-03-09 09:45:00,100.89,101.21,100.87,101.13,48135.0,96.7536,97.0605,96.7344,96.9838,48135.0
2023-03-09 09:50:00,101.16,101.23,100.77,100.78,50168.0,97.0126,97.0797,96.6385,96.6481,50168.0
2023-03-09 09:55:00,100.78,100.79,100.56,100.58,39403.0,96.6481,96.6577,96.4372,96.4563,39403.0
2023-03-09 10:00:00,100.58,100.84,100.58,100.84,31676.0,96.4563,96.7057,96.4563,96.7057,31676.0
2023-03-09 10:05:00,100.84,100.98,100.73,100.82,58384.0,96.7057,96.8399,96.6002,96.6865,58384.0
2023-03-09 10:10:00,100.83,100.86,100.52,100.56,47830.0,96.6961,96.7249,96.3988,96.4372,47830.0
2023-03-09 10:15:00,100.54,100.59,100.32,100.46,36197.0,96.418,96.4659,96.207,96.3413,36197.0
2023-03-09 10:20:00,100.45,100.58,100.44,100.52,23522.0,96.3317,96.4563,96.3221,96.3988,23522.0
2023-03-09 10:25:00,100.51,100.52,100.43,100.49,11067.0,96.3892,96.3988,96.3125,96.37,11067.0
2023-03-09 10:30:00,100.5,100.69,100.49,100.68,24455.0,96.3796,96.5618,96.37,96.5522,24455.0
2023-03-09 10:35:00,100.69,100.83,100.69,100.76,34165.0,96.5618,96.6961,96.5618,96.629,34165.0
2023-03-09 10:40:00,100.77,100.81,100.67,100.72,32692.0,96.6385,96.6769,96.5426,96.5906,32692.0
2023-03-09 10:45:00,100.7,100.74,100.6,100.7,33592.0,96.5714,96.6098,96.4755,96.5714,33592.0
2023-03-09 10:50:00,100.69,100.72,100.62,100.7,22518.0,96.5618,96.5906,96.4947,96.5714,22518.0
2023-03-09 10:55:00,100.66,100.67,100.37,100.39,40306.0,96.5331,96.5426,96.2549,96.2741,40306.0
2023-03-09 11:00:00,100.39,100.4,100.27,100.34,42189.0,96.2741,96.2837,96.159,96.2262,42189.0
2023-03-09 11:05:00,100.33,100.33,100.16,100.25,25858.0,96.2166,96.2166,96.0536,96.1399,25858.0
2023-03-09 11:10:00,100.24,100.27,100.19,100.22,11213.0,96.1303,96.159,96.0823,96.1111,11213.0
2023-03-09 11:15:00,100.23,100.28,100.16,100.23,13382.0,96.1207,96.1686,96.0536,96.1207,13382.0
2023-03-09 11:20:00,100.25,100.36,100.23,100.3,16705.0,96.1399,96.2454,96.1207,96.1878,16705.0
2023-03-09 11:25:00,100.32,100.32,100.16,100.17,24961.0,96.207,96.207,96.0536,96.0631,24961.0
2023-03-09 11:30:00,100.17,100.25,100.15,100.21,22843.0,96.0631,96.1399,96.044,96.1015,22843.0
2023-03-09 11:35:00,100.22,100.26,100.12,100.13,7739.0,96.1111,96.1495,96.0152,96.0248,7739.0
2023-03-09 11:40:00,100.13,100.13,100.04,100.05,26123.0,96.0248,96.0248,95.9385,95.9481,26123.0
2023-03-09 11:45:00,100.06,100.15,100.03,100.14,30239.0,95.9577,96.044,95.9289,96.0344,30239.0
2023-03-09 11:50:00,100.13,100.17,100.05,100.11,38659.0,96.0248,96.0631,95.9481,96.0056,38659.0
2023-03-09 11:55:00,100.1,100.11,100.0,100.02,21255.0,95.996,96.0056,95.9001,95.9193,21255.0
2023-03-09 12:00:00,100.02,100.03,99.77,99.9,53778.0,95.9193,95.9289,95.6795,95.8042,53778.0
2023-03-09 12:05:00,99.89,99.94,99.83,99.9,18159.0,95.7946,95.8426,95.7371,95.8042,18159.0
2023-03-09 12:10:00,99.91,99.97,99.89,99.9,19339.0,95.8138,95.8713,95.7946,95.8042,19339.0
2023-03-09 12:15:00,99.9,99.99,99.87,99.98,35808.0,95.8042,95.8905,95.7754,95.8809,35808.0
2023-03-09 12:20:00,99.97,100.09,99.95,100.0,18005.0,95.8713,95.9864,95.8522,95.9001,18005.0
2023-03-09 12:25:00,100.0,100.05,99.93,100.05,26285.0,95.9001,95.9481,95.833,95.9481,26285.0
2023-03-09 12:30:00,100.05,100.1,100.01,100.04,17097.0,95.9481,95.996,95.9097,95.9385,17097.0
2023-03-09 12:35:00,100.05,100.05,99.86,99.92,28307.0,95.9481,95.9481,95.7659,95.8234,28307.0
2023-03-09 12:40:00,99.91,100.04,99.87,99.91,45985.0,95.8138,95.9385,95.7754,95.8138,45985.0
2023-03-09 12:45:00,99.9,99.91,99.73,99.77,25367.0,95.8042,95.8138,95.6412,95.6795,25367.0
2023-03-09 12:50:00,99.78,99.86,99.76,99.84,26898.0,95.6891,95.7659,95.67,95.7467,26898.0
2023-03-09 12:55:00,99.84,99.86,99.73,99.73,37741.0,95.7467,95.7659,95.6412,95.6412,37741.0
2023-03-09 13:00:00,99.73,99.84,99.67,99.81,30123.0,95.6412,95.7467,95.5836,95.7179,30123.0
2023-03-09 13:05:00,99.8,99.84,99.74,99.78,19167.0,95.7083,95.7467,95.6508,95.6891,19167.0
2023-03-09 13:10:00,99.78,99.78,99.65,99.7,22318.0,95.6891,95.6891,95.5645,95.6124,22318.0
2023-03-09 13:15:00,99.69,99.71,99.58,99.6,52695.0,95.6028,95.622,95.4973,95.5165,52695.0
2023-03-09 13:20:00,99.61,99.68,99.53,99.53,14054.0,95.5261,95.5932,95.4494,95.4494,14054.0
2023-03-09 13:25:00,99.53,99.56,99.47,99.53,34201.0,95.4494,95.4782,95.3918,95.4494,34201.0
2023-03-09 13:30:00,99.51,99.57,99.48,99.52,40582.0,95.4302,95.4877,95.4014,95.4398,40582.0
2023-03-09 13:35:00,99.51,99.52,99.39,99.39,22457.0,95.4302,95.4398,95.3151,95.3151,22457.0
2023-03-09 13:40:00,99.38,99.52,99.38,99.48,11572.0,95.3055,95.4398,95.3055,95.4014,11572.0
2023-03-09 13:45:00,99.49,99.5,99.21,99.22,37633.0,95.411,95.4206,95.1425,95.1521,37633.0
2023-03-09 13:50:00,99.2,99.34,99.15,99.31,759357.0,95.1329,95.2672,95.085,95.2384,759357.0
2023-03-09 13:55:00,99.3,99.4,99.3,99.39,22560.0,95.2288,95.3247,95.2288,95.3151,22560.0
2023-03-09 14:00:00,99.39,99.42,99.24,99.26,43639.0,95.3151,95.3439,95.1713,95.1905,43639.0
2023-03-09 14:05:00,99.23,99.35,99.23,99.3,15078.0,95.1617,95.2768,95.1617,95.2288,15078.0
2023-03-09 14:10:00,99.28,99.35,99.23,99.34,37092.0,95.2096,95.2768,95.1617,95.2672,37092.0
2023-03-09 14:15:00,99.34,99.44,99.32,99.39,21150.0,95.2672,95.3631,95.248,95.3151,21150.0
2023-03-09 14:20:00,99.39,99.52,99.36,99.51,22544.0,95.3151,95.4398,95.2864,95.4302,22544.0
2023-03-09 14:25:00,99.52,99.58,99.43,99.43,28269.0,95.4398,95.4973,95.3535,95.3535,28269.0
2023-03-09 14:30:00,99.42,99.44,99.27,99.31,25110.0,95.3439,95.3631,95.2,95.2384,25110.0
2023-03-09 14:35:00,99.33,99.44,99.33,99.36,24655.0,95.2576,95.3631,95.2576,95.2864,24655.0
2023-03-09 14:40:00,99.37,99.47,99.37,99.4,13538.0,95.2959,95.3918,95.2959,95.3247,13538.0
2023-03-09 14:45:00,99.38,99.45,99.22,99.28,32296.0,95.3055,95.3727,95.1521,95.2096,32296.0
2023-03-09 14:50:00,99.29,99.29,99.13,99.17,78515.0,95.2192,95.2192,95.0658,95.1041,78515.0
2023-03-09 14:55:00,99.16,99.19,99.09,99.14,28968.0,95.0946,95.1233,95.0274,95.0754,28968.0
2023-03-09 15:00:00,99.14,99.2,99.07,99.08,33513.0,95.0754,95.1329,95.0082,95.0178,33513.0
2023-03-09 15:05:00,99.09,99.11,99.01,99.03,30497.0,95.0274,95.0466,94.9507,94.9699,30497.0
2023-03-09 15:10:00,99.02,99.08,98.98,99.03,103326.0,94.9603,95.0178,94.9219,94.9699,103326.0
2023-03-09 15:15:00,99.04,99.04,98.77,98.77,62705.0,94.9795,94.9795,94.7205,94.7205,62705.0
2023-03-09 15:20:00,98.77,98.91,98.63,98.78,62998.0,94.7205,94.8548,94.5863,94.7301,62998.0
2023-03-09 15:25:00,98.76,99.0,98.73,98.85,26664.0,94.711,94.9411,94.6822,94.7973,26664.0
2023-03-09 15:30:00,98.84,99.03,98.77,98.97,77003.0,94.7877,94.9699,94.7205,94.9123,77003.0
2023-03-09 15:35:00,98.95,98.99,98.77,98.96,149056.0,94.8932,94.9315,94.7205,94.9028,149056.0
2023-03-09 15:40:00,98.96,98.97,98.78,98.81,38613.0,94.9028,94.9123,94.7301,94.7589,38613.0
2023-03-09 15:45:00,98.79,98.79,98.54,98.61,55338.0,94.7397,94.7397,94.5,94.5671,55338.0
2023-03-09 15:50:00,98.59,98.85,98.56,98.81,265956.0,94.5479,94.7973,94.5192,94.7589,265956.0
2023-03-09 15:55:00,98.81,98.85,98.53,98.63,141306.0,94.7589,94.7973,94.4904,94.5863,141306.0
2023-03-10 09:30:00,98.13,98.13,97.47,97.5,121134.0,94.1068,94.1068,93.4738,93.5026,121134.0
2023-03-10 09:35:00,97.51,97.51,97.18,97.22,87107.0,93.5122,93.5122,93.1957,93.2341,87107.0
2023-03-10 09:40:00,97.22,97.22,96.76,96.8,95794.0,93.2341,93.2341,92.7929,92.8313,95794.0
2023-03-10 09:45:00,96.82,96.83,96.48,96.72,155549.0,92.8505,92.8601,92.5244,92.7546,155549.0
2023-03-10 09:50:00,96.71,97.12,96.6,96.89,130935.0,92.745,93.1382,92.6395,92.9176,130935.0
2023-03-10 09:55:00,96.87,97.2,96.78,97.06,81893.0,92.8984,93.2149,92.8121,93.0807,81893.0
2023-03-10 10:00:00,97.06,97.39,97.06,97.28,95829.0,93.0807,93.3971,93.0807,93.2916,95829.0
2023-03-10 10:05:00,97.26,97.62,97.26,97.47,142337.0,93.2725,93.6177,93.2725,93.4738,142337.0
2023-03-10 10:10:00,97.46,97.53,97.22,97.24,69928.0,93.4643,93.5314,93.2341,93.2533,69928.0
2023-03-10 10:15:00,97.23,97.28,96.91,96.91,44804.0,93.2437,93.2916,92.9368,92.9368,44804.0
2023-03-10 10:20:00,96.95,97.12,96.86,97.03,51631.0,92.9752,93.1382,92.8889,93.0519,51631.0
2023-03-10 10:25:00,97.08,97.23,96.95,97.02,18403.0,93.0998,93.2437,92.9752,93.0423,18403.0
2023-03-10 10:30:00,97.02,97.3,96.97,97.11,72711.0,93.0423,93.3108,92.9943,93.1286,72711.0
2023-03-10 10:35:00,97.15,97.34,96.98,96.99,31019.0,93.167,93.3492,93.0039,93.0135,31019.0
2023-03-10 10:40:00,96.99,97.18,96.63,96.7,43691.0,93.0135,93.1957,92.6683,92.7354,43691.0
2023-03-10 10:45:00,96.76,96.9,96.68,96.86,107455.0,92.7929,92.9272,92.7162,92.8889,107455.0
2023-03-10 10:50:00,96.9,97.12,96.71,97.1,43022.0,92.9272,93.1382,92.745,93.119,43022.0
2023-03-10 10:55:00,97.1,97.57,97.1,97.52,72069.0,93.119,93.5697,93.119,93.5218,72069.0
2023-03-10 11:00:00,97.53,97.53,97.34,97.45,31836.0,93.5314,93.5314,93.3492,93.4547,31836.0
2023-03-10 11:05:00,97.44,97.69,97.43,97.67,34267.0,93.4451,93.6848,93.4355,93.6656,34267.0
2023-03-10 11:10:00,97.66,97.76,97.52,97.56,60039.0,93.6561,93.752,93.5218,93.5602,60039.0
2023-03-10 11:15:00,97.55,97.6,97.35,97.59,46909.0,93.5506,93.5985,93.3588,93.5889,46909.0
2023-03-10 11:20:00,97.56,97.9,97.53,97.75,49827.0,93.5602,93.8862,93.5314,93.7424,49827.0
2023-03-10 11:25:00,97.73,98.0,97.72,97.94,50413.0,93.7232,93.9821,93.7136,93.9246,50413.0
2023-03-10 11:30:00,97.93,98.14,97.93,98.08,38402.0,93.915,94.1164,93.915,94.0588,38402.0
2023-03-10 11:35:00,98.09,98.13,97.92,98.07,54912.0,94.0684,94.1068,93.9054,94.0492,54912.0
2023-03-10 11:40:00,98.09,98.16,97.79,97.84,57774.0,94.0684,94.1356,93.7807,93.8287,57774.0
2023-03-10 11:45:00,97.88,97.9,97.4,97.42,68938.0,93.867,93.8862,93.4067,93.4259,68938.0
2023-03-10 11:50:00,97.42,97.42,97.23,97.36,41955.0,93.4259,93.4259,93.2437,93.3684,41955.0
2023-03-10 11:55:00,97.3,97.3,97.11,97.15,20442.0,93.3108,93.3108,93.1286,93.167,20442.0
2023-03-10 12:00:00,97.14,97.28,97.02,97.05,53420.0,93.1574,93.2916,93.0423,93.0711,53420.0
2023-03-10 12:05:00,97.06,97.14,96.75,96.75,56573.0,93.0807,93.1574,92.7834,92.7834,56573.0
2023-03-10 12:10:00,96.74,96.91,96.72,96.82,70682.0,92.7738,92.9368,92.7546,92.8505,70682.0
2023-03-10 12:15:00,96.85,96.95,96.72,96.72,36840.0,92.8793,92.9752,92.7546,92.7546,36840.0
2023-03-10 12:20:00,96.71,96.81,96.61,96.63,50059.0,92.745,92.8409,92.6491,92.6683,50059.0
2023-03-10 12:25:00,96.62,96.73,96.54,96.73,45211.0,92.6587,92.7642,92.582,92.7642,45211.0
2023-03-10 12:30:00,96.75,97.09,96.61,96.99,122491.0,92.7834,93.1094,92.6491,93.0135,122491.0
2023-03-10 12:35:00,97.03,97.08,96.84,96.94,37936.0,93.0519,93.0998,92.8697,92.9656,37936.0
2023-03-10 12:40:00,96.92,96.95,96.62,96.76,41708.0,92.9464,92.9752,92.6587,92.7929,41708.0
2023-03-10 12:45:00,96.75,96.83,96.66,96.66,47561.0,92.7834,92.8601,92.697,92.697,47561.0
2023-03-10 12:50:00,96.66,96.72,96.44,96.5,48164.0,92.697,92.7546,92.4861,92.5436,48164.0
2023-03-10 12:55:00,96.49,96.49,96.31,96.32,65156.0,92.534,92.534,92.3614,92.371,65156.0
2023-03-10 13:00:00,96.33,96.55,96.27,96.33,59672.0,92.3806,92.5916,92.323,92.3806,59672.0
2023-03-10 13:05:00,96.32,96.4,96.22,96.28,44629.0,92.371,92.4477,92.2751,92.3326,44629.0
2023-03-10 13:10:00,96.29,96.34,96.17,96.19,31981.0,92.3422,92.3902,92.2271,92.2463,31981.0
2023-03-10 13:15:00,96.19,96.19,96.02,96.03,64682.0,92.2463,92.2463,92.0833,92.0929,64682.0
2023-03-10 13:20:00,96.02,96.08,95.83,95.86,48182.0,92.0833,92.1408,91.9011,91.9298,48182.0
2023-03-10 13:25:00,95.85,95.88,95.65,95.81,47242.0,91.9203,91.949,91.7285,91.8819,47242.0
2023-03-10 13:30:00,95.81,95.82,95.54,95.55,20438.0,91.8819,91.8915,91.623,91.6326,20438.0
2023-03-10 13:35:00,95.52,95.61,95.45,95.45,63967.0,91.6038,91.6901,91.5367,91.5367,63967.0
2023-03-10 13:40:00,95.45,95.47,95.33,95.39,33709.0,91.5367,91.5558,91.4216,91.4791,33709.0
2023-03-10 13:45:00,95.39,95.45,95.3,95.33,37392.0,91.4791,91.5367,91.3928,91.4216,37392.0
2023-03-10 13:50:00,95.31,95.4,95.18,95.31,73521.0,91.4024,91.4887,91.2777,91.4024,73521.0
2023-03-10 13:55:00,95.31,95.43,95.23,95.39,35925.0,91.4024,91.5175,91.3257,91.4791,35925.0
2023-03-10 14:00:00,95.4,95.92,95.4,95.87,84992.0,91.4887,91.9874,91.4887,91.9394,84992.0
2023-03-10 14:05:00,95.86,96.15,95.74,96.14,120527.0,91.9298,92.208,91.8148,92.1984,120527.0
2023-03-10 14:10:00,96.13,96.29,95.97,95.99,89826.0,92.1888,92.3422,92.0353,92.0545,89826.0
2023-03-10 14:15:00,95.97,96.05,95.83,96.05,45466.0,92.0353,92.1121,91.9011,92.1121,45466.0
2023-03-10 14:20:00,96.04,96.13,95.88,95.89,34083.0,92.1025,92.1888,91.949,91.9586,34083.0
2023-03-10 14:25:00,95.89,95.92,95.76,95.79,41827.0,91.9586,91.9874,91.8339,91.8627,41827.0
2023-03-10 14:30:00,95.77,96.13,95.77,96.04,50008.0,91.8435,92.1888,91.8435,92.1025,50008.0
2023-03-10 14:35:00,96.04,96.33,96.03,96.26,52113.0,92.1025,92.3806,92.0929,92.3134,52113.0
2023-03-10 14:40:00,96.26,96.4,96.07,96.09,48696.0,92.3134,92.4477,92.1312,92.1504,48696.0
2023-03-10 14:45:00,96.11,96.57,96.09,96.57,62266.0,92.1696,92.6107,92.1504,92.6107,62266.0
2023-03-10 14:50:00,96.54,96.54,96.37,96.53,63407.0,92.582,92.582,92.4189,92.5724,63407.0
2023-03-10 14:55:00,96.51,96.61,96.19,96.31,51619.0,92.5532,92.6491,92.2463,92.3614,51619.0
2023-03-10 15:00:00,96.32,96.35,96.14,96.23,53510.0,92.371,92.3998,92.1984,92.2847,53510.0
2023-03-10 15:05:00,96.22,96.3,95.98,96.29,56086.0,92.2751,92.3518,92.0449,92.3422,56086.0
2023-03-10 15:10:00,96.29,96.45,96.11,96.17,66014.0,92.3422,92.4957,92.1696,92.2271,66014.0
2023-03-10 15:15:00,96.13,96.24,95.74,95.74,81027.0,92.1888,92.2943,91.8148,91.8148,81027.0
2023-03-10 15:20:00,95.75,95.86,95.72,95.86,66524.0,91.8244,91.9298,91.7956,91.9298,66524.0
2023-03-10 15:25:00,95.89,96.01,95.82,95.95,64494.0,91.9586,92.0737,91.8915,92.0162,64494.0
2023-03-10 15:30:00,95.94,96.01,95.83,95.86,99280.0,92.0066,92.0737,91.9011,91.9298,99280.0
2023-03-10 15:35:00,95.86,95.93,95.74,95.76,148382.0,91.9298,91.997,91.8148,91.8339,148382.0
2023-03-10 15:40:00,95.76,95.82,95.64,95.78,122747.0,91.8339,91.8915,91.7189,91.8531,122747.0
2023-03-10 15:45:00,95.76,95.83,95.73,95.8,96946.0,91.8339,91.9011,91.8052,91.8723,96946.0
2023-03-10 15:50:00,95.8,96.05,95.76,95.95,150710.0,91.8723,92.1121,91.8339,92.0162,150710.0
2023-03-10 15:55:00,95.95,96.18,95.85,96.13,282903.0,92.0162,92.2367,91.9203,92.1888,282903.0
2023-03-13 09:30:00,94.17,94.23,93.63,93.64,321342.0,90.3091,90.3667,89.7913,89.8009,321342.0
2023-03-13 09:35:00,93.62,93.75,93.22,93.4,182039.0,89.7817,89.9064,89.3981,89.5707,182039.0
2023-03-13 09:40:00,93.47,93.65,93.17,93.37,131406.0,89.6378,89.8105,89.3501,89.5419,131406.0
2023-03-13 09:45:00,93.38,94.33,93.2,94.19,155694.0,89.5515,90.4626,89.3789,90.3283,155694.0
2023-03-13 09:50:00,94.18,94.62,93.99,94.39,93454.0,90.3187,90.7407,90.1365,90.5201,93454.0
2023-03-13 09:55:00,94.4,94.73,94.26,94.47,133152.0,90.5297,90.8462,90.3954,90.5968,133152.0
2023-03-13 10:00:00,94.45,94.53,94.26,94.41,90431.0,90.5777,90.6544,90.3954,90.5393,90431.0
2023-03-13 10:05:00,94.41,94.7,94.08,94.54,124114.0,90.5393,90.8174,90.2228,90.664,124114.0
2023-03-13 10:10:00,94.54,94.67,94.16,94.24,82202.0,90.664,90.7886,90.2995,90.3763,82202.0
2023-03-13 10:15:00,94.21,94.21,93.82,93.82,58038.0,90.3475,90.3475,89.9735,89.9735,58038.0
2023-03-13 10:20:00,93.8,94.03,93.61,93.68,84025.0,89.9543,90.1749,89.7721,89.8392,84025.0
2023-03-13 10:25:00,93.73,93.84,93.53,93.58,63526.0,89.8872,89.9927,89.6954,89.7433,63526.0
2023-03-13 10:30:00,93.6,94.26,93.56,94.23,140884.0,89.7625,90.3954,89.7241,90.3667,140884.0
2023-03-13 10:35:00,94.29,94.38,93.99,94.28,71208.0,90.4242,90.5105,90.1365,90.4146,71208.0
2023-03-13 10:40:00,94.3,94.42,93.91,94.35,82771.0,90.4338,90.5489,90.0598,90.4818,82771.0
2023-03-13 10:45:00,94.38,94.58,94.27,94.35,134754.0,90.5105,90.7023,90.405,90.4818,134754.0
2023-03-13 10:50:00,94.39,94.45,93.83,94.11,104297.0,90.5201,90.5777,89.9831,90.2516,104297.0
2023-03-13 10:55:00,94.11,94.99,94.11,94.86,161043.0,90.2516,91.0955,90.2516,90.9708,161043.0
2023-03-13 11:00:00,94.87,95.24,94.67,94.94,186768.0,90.9804,91.3353,90.7886,91.0476,186768.0
2023-03-13 11:05:00,94.96,95.09,94.71,94.98,164151.0,91.0667,91.1914,90.827,91.0859,164151.0
2023-03-13 11:10:00,94.98,95.4,94.94,95.07,154591.0,91.0859,91.4887,91.0476,91.1722,154591.0
2023-03-13 11:15:00,95.08,95.39,94.98,95.23,118051.0,91.1818,91.4791,91.0859,91.3257,118051.0
2023-03-13 11:20:00,95.26,95.47,95.04,95.11,108007.0,91.3544,91.5558,91.1435,91.2106,108007.0
2023-03-13 11:25:00,95.12,95.63,94.96,95.57,158742.0,91.2202,91.7093,91.0667,91.6517,158742.0
2023-03-13 11:30:00,95.58,95.64,95.02,95.03,111154.0,91.6613,91.7189,91.1243,91.1339,111154.0
2023-03-13 11:35:00,95.03,95.07,94.68,94.79,173315.0,91.1339,91.1722,90.7982,90.9037,173315.0
2023-03-13 11:40:00,94.84,95.26,94.84,95.15,79397.0,90.9517,91.3544,90.9517,91.249,79397.0
2023-03-13 11:45:00,95.17,95.55,95.02,95.49,148615.0,91.2681,91.6326,91.1243,91.575,148615.0
2023-03-13 11:50:00,95.47,95.49,94.8,94.8,92240.0,91.5558,91.575,90.9133,90.9133,92240.0
2023-03-13 11:55:00,94.76,95.16,94.69,95.1,90994.0,90.8749,91.2585,90.8078,91.201,90994.0
2023-03-13 12:00:00,95.11,95.58,94.83,94.94,147196.0,91.2106,91.6613,90.9421,91.0476,147196.0
2023-03-13 12:05:00,94.95,95.31,94.87,95.21,61797.0,91.0572,91.4024,90.9804,91.3065,61797.0
2023-03-13 12:10:00,95.21,95.22,94.7,94.88,100400.0,91.3065,91.3161,90.8174,90.99,100400.0
2023-03-13 12:15:00,94.85,95.13,94.8,94.82,129059.0,90.9613,91.2298,90.9133,90.9325,129059.0
2023-03-13 12:20:00,94.86,94.89,94.51,94.53,65933.0,90.9708,90.9996,90.6352,90.6544,65933.0
2023-03-13 12:25:00,94.51,94.65,94.39,94.53,78928.0,90.6352,90.7695,90.5201,90.6544,78928.0
2023-03-13 12:30:00,94.56,94.56,94.22,94.25,59484.0,90.6831,90.6831,90.3571,90.3859,59484.0
2023-03-13 12:35:00,94.25,94.57,94.25,94.41,113818.0,90.3859,90.6927,90.3859,90.5393,113818.0
2023-03-13 12:40:00,94.42,94.71,94.37,94.48,62701.0,90.5489,90.827,90.5009,90.6064,62701.0
2023-03-13 12:45:00,94.45,94.58,93.99,94.06,86857.0,90.5777,90.7023,90.1365,90.2036,86857.0
2023-03-13 12:50:00,94.05,94.22,93.89,94.11,96521.0,90.1941,90.3571,90.0406,90.2516,96521.0
2023-03-13 12:55:00,94.13,94.2,93.91,94.08,50322.0,90.2708,90.3379,90.0598,90.2228,50322.0
2023-03-13 13:00:00,94.07,94.1,93.72,93.93,98201.0,90.2132,90.242,89.8776,90.079,98201.0
2023-03-13 13:05:00,93.92,94.2,93.86,94.18,46561.0,90.0694,90.3379,90.0118,90.3187,46561.0
2023-03-13 13:10:00,94.2,94.3,94.12,94.29,60300.0,90.3379,90.4338,90.2612,90.4242,60300.0
2023-03-13 13:15:00,94.28,94.47,94.15,94.28,48741.0,90.4146,90.5968,90.29,90.4146,48741.0
2023-03-13 13:20:00,94.25,94.27,94.05,94.05,34632.0,90.3859,90.405,90.1941,90.1941,34632.0
2023-03-13 13:25:00,94.05,94.12,93.86,94.01,88446.0,90.1941,90.2612,90.0118,90.1557,88446.0
2023-03-13 13:30:00,94.01,94.11,93.81,93.82,55023.0,90.1557,90.2516,89.9639,89.9735,55023.0
2023-03-13 13:35:00,93.82,94.45,93.78,94.35,88561.0,89.9735,90.5777,89.9351,90.4818,88561.0
2023-03-13 13:40:00,94.37,94.43,94.15,94.33,85476.0,90.5009,90.5585,90.29,90.4626,85476.0
2023-03-13 13:45:00,94.33,94.4,94.17,94.18,52050.0,90.4626,90.5297,90.3091,90.3187,52050.0
2023-03-13 13:50:00,94.18,94.37,94.14,94.21,46320.0,90.3187,90.5009,90.2804,90.3475,46320.0
2023-03-13 13:55:00,94.21,94.51,94.2,94.44,66009.0,90.3475,90.6352,90.3379,90.5681,66009.0
2023-03-13 14:00:00,94.45,94.73,94.42,94.53,180468.0,90.5777,90.8462,90.5489,90.6544,180468.0
2023-03-13 14:05:00,94.5,94.6,94.41,94.43,53625.0,90.6256,90.7215,90.5393,90.5585,53625.0
2023-03-13 14:10:00,94.41,94.59,94.33,94.58,162062.0,90.5393,90.7119,90.4626,90.7023,162062.0
2023-03-13 14:15:00,94.57,94.82,94.57,94.75,86096.0,90.6927,90.9325,90.6927,90.8654,86096.0
2023-03-13 14:20:00,94.73,94.83,94.56,94.69,81800.0,90.8462,90.9421,90.6831,90.8078,81800.0
2023-03-13 14:25:00,94.71,94.79,94.42,94.61,83698.0,90.827,90.9037,90.5489,90.7311,83698.0
2023-03-13 14:30:00,94.63,94.96,94.58,94.86,111959.0,90.7503,91.0667,90.7023,90.9708,111959.0
2023-03-13 14:35:00,94.85,94.85,94.36,94.43,93335.0,90.9613,90.9613,90.4913,90.5585,93335.0
2023-03-13 14:40:00,94.47,94.76,94.38,94.6,110517.0,90.5968,90.8749,90.5105,90.7215,110517.0
2023-03-13 14:45:00,94.59,94.59,94.35,94.46,88640.0,90.7119,90.7119,90.4818,90.5872,88640.0
2023-03-13 14:50:00,94.46,94.55,94.41,94.53,73563.0,90.5872,90.6736,90.5393,90.6544,73563.0
2023-03-13 14:55:00,94.56,94.61,94.48,94.57,59235.0,90.6831,90.7311,90.6064,90.6927,59235.0
2023-03-13 15:00:00,94.56,94.65,94.22,94.22,72770.0,90.6831,90.7695,90.3571,90.3571,72770.0
2023-03-13 15:05:00,94.22,94.51,94.17,94.25,128987.0,90.3571,90.6352,90.3091,90.3859,128987.0
2023-03-13 15:10:00,94.27,94.46,94.21,94.37,103552.0,90.405,90.5872,90.3475,90.5009,103552.0
2023-03-13 15:15:00,94.38,94.41,94.18,94.22,92348.0,90.5105,90.5393,90.3187,90.3571,92348.0
2023-03-13 15:20:00,94.24,94.24,93.9,93.93,147281.0,90.3763,90.3763,90.0502,90.079,147281.0
2023-03-13 15:25:00,93.93,94.01,93.82,93.98,148870.0,90.079,90.1557,89.9735,90.1269,148870.0
2023-03-13 15:30:00,93.98,94.22,93.97,94.2,136275.0,90.1269,90.3571,90.1173,90.3379,136275.0
2023-03-13 15:35:00,94.18,94.29,94.08,94.23,62027.0,90.3187,90.4242,90.2228,90.3667,62027.0
2023-03-13 15:40:00,94.25,94.5,94.15,94.23,143049.0,90.3859,90.6256,90.29,90.3667,143049.0
2023-03-13 15:45:00,94.23,94.29,94.08,94.14,139829.0,90.3667,90.4242,90.2228,90.2804,139829.0
2023-03-13 15:50:00,94.13,94.13,93.86,93.86,178371.0,90.2708,90.2708,90.0118,90.0118,178371.0
2023-03-13 15:55:00,93.87,93.93,93.75,93.85,393301.0,90.0214,90.079,89.9064,90.0023,393301.0
2023-03-14 09:30:00,96.48,97.02,96.47,96.52,182341.0,92.5244,93.0423,92.5148,92.5628,182341.0
2023-03-14 09:35:00,96.56,96.81,96.46,96.53,81520.0,92.6011,92.8409,92.5052,92.5724,81520.0
2023-03-14 09:40:00,96.56,96.86,96.47,96.53,91017.0,92.6011,92.8889,92.5148,92.5724,91017.0
2023-03-14 09:45:00,96.54,96.76,96.35,96.61,82275.0,92.582,92.7929,92.3998,92.6491,82275.0
2023-03-14 09:50:00,96.61,96.65,96.13,96.19,96225.0,92.6491,92.6875,92.1888,92.2463,96225.0
2023-03-14 09:55:00,96.19,96.47,96.13,96.41,68164.0,92.2463,92.5148,92.1888,92.4573,68164.0
2023-03-14 10:00:00,96.42,96.44,96.1,96.43,69696.0,92.4669,92.4861,92.16,92.4765,69696.0
2023-03-14 10:05:00,96.45,96.63,96.21,96.27,61915.0,92.4957,92.6683,92.2655,92.323,61915.0
2023-03-14 10:10:00,96.2,96.49,95.97,96.49,38231.0,92.2559,92.534,92.0353,92.534,38231.0
2023-03-14 10:15:00,96.48,96.68,96.44,96.59,14092.0,92.5244,92.7162,92.4861,92.6299,14092.0
2023-03-14 10:20:00,96.5,96.83,96.47,96.82,20280.0,92.5436,92.8601,92.5148,92.8505,20280.0
2023-03-14 10:25:00,96.8,96.91,96.71,96.77,25716.0,92.8313,92.9368,92.745,92.8025,25716.0
2023-03-14 10:30:00,96.76,96.91,96.71,96.82,32664.0,92.7929,92.9368,92.745,92.8505,32664.0
2023-03-14 10:35:00,96.81,96.98,96.73,96.8,30262.0,92.8409,93.0039,92.7642,92.8313,30262.0
2023-03-14 10:40:00,96.79,97.09,96.73,97.02,44432.0,92.8217,93.1094,92.7642,93.0423,44432.0
2023-03-14 10:45:00,97.02,97.13,96.99,97.05,45837.0,93.0423,93.1478,93.0135,93.0711,45837.0
2023-03-14 10:50:00,97.04,97.05,96.92,96.98,30584.0,93.0615,93.0711,92.9464,93.0039,30584.0
2023-03-14 10:55:00,96.99,97.02,96.55,96.58,49629.0,93.0135,93.0423,92.5916,92.6203,49629.0
2023-03-14 11:00:00,96.62,96.8,96.53,96.68,40671.0,92.6587,92.8313,92.5724,92.7162,40671.0
2023-03-14 11:05:00,96.69,96.85,96.69,96.85,15967.0,92.7258,92.8793,92.7258,92.8793,15967.0
2023-03-14 11:10:00,96.84,96.97,96.78,96.93,28203.0,92.8697,92.9943,92.8121,92.956,28203.0
2023-03-14 11:15:00,96.96,97.12,96.96,97.09,33275.0,92.9848,93.1382,92.9848,93.1094,33275.0
2023-03-14 11:20:00,97.1,97.23,97.08,97.19,56325.0,93.119,93.2437,93.0998,93.2053,56325.0
2023-03-14 11:25:00,97.16,97.17,97.02,97.08,47014.0,93.1766,93.1861,93.0423,93.0998,47014.0
2023-03-14 11:30:00,97.12,97.12,96.98,97.0,38565.0,93.1382,93.1382,93.0039,93.0231,38565.0
2023-03-14 11:35:00,97.01,97.07,96.89,97.06,53180.0,93.0327,93.0902,92.9176,93.0807,53180.0
2023-03-14 11:40:00,97.05,97.09,96.82,96.89,20229.0,93.0711,93.1094,92.8505,92.9176,20229.0
2023-03-14 11:45:00,96.9,96.91,96.65,96.65,37873.0,92.9272,92.9368,92.6875,92.6875,37873.0
2023-03-14 11:50:00,96.67,96.85,96.66,96.85,63946.0,92.7066,92.8793,92.697,92.8793,63946.0
2023-03-14 11:55:00,96.83,96.9,96.8,96.81,19362.0,92.8601,92.9272,92.8313,92.8409,19362.0
2023-03-14 12:00:00,96.84,96.89,96.74,96.75,14138.0,92.8697,92.9176,92.7738,92.7834,14138.0
2023-03-14 12:05:00,96.76,96.76,96.58,96.73,46403.0,92.7929,92.7929,92.6203,92.7642,46403.0
2023-03-14 12:10:00,96.74,96.9,96.66,96.89,69257.0,92.7738,92.9272,92.697,92.9176,69257.0
2023-03-14 12:15:00,96.88,96.93,96.74,96.9,31575.0,92.908,92.956,92.7738,92.9272,31575.0
2023-03-14 12:20:00,96.83,96.85,96.68,96.69,31041.0,92.8601,92.8793,92.7162,92.7258,31041.0
2023-03-14 12:25:00,96.69,96.69,96.52,96.52,56448.0,92.7258,92.7258,92.5628,92.5628,56448.0
2023-03-14 12:30:00,96.5,96.63,96.46,96.61,60862.0,92.5436,92.6683,92.5052,92.6491,60862.0
2023-03-14 12:35:00,96.61,96.77,96.61,96.73,35368.0,92.6491,92.8025,92.6491,92.7642,35368.0
2023-03-14 12:40:00,96.72,96.72,96.48,96.59,64138.0,92.7546,92.7546,92.5244,92.6299,64138.0
2023-03-14 12:45:00,96.59,96.69,96.5,96.67,22279.0,92.6299,92.7258,92.5436,92.7066,22279.0
2023-03-14 12:50:00,96.67,96.7,96.32,96.4,41830.0,92.7066,92.7354,92.371,92.4477,41830.0
2023-03-14 12:55:00,96.35,96.39,96.25,96.34,37824.0,92.3998,92.4381,92.3039,92.3902,37824.0
2023-03-14 13:00:00,96.3,96.42,96.22,96.24,25967.0,92.3518,92.4669,92.2751,92.2943,25967.0
2023-03-14 13:05:00,96.25,96.25,95.84,95.84,43741.0,92.3039,92.3039,91.9107,91.9107,43741.0
2023-03-14 13:10:00,95.84,95.93,95.69,95.69,40987.0,91.9107,91.997,91.7668,91.7668,40987.0
2023-03-14 13:15:00,95.69,95.72,95.35,95.68,84275.0,91.7668,91.7956,91.4408,91.7572,84275.0
2023-03-14 13:20:00,95.67,95.68,95.35,95.53,67590.0,91.7476,91.7572,91.4408,91.6134,67590.0
2023-03-14 13:25:00,95.51,95.8,95.49,95.68,46862.0,91.5942,91.8723,91.575,91.7572,46862.0
2023-03-14 13:30:00,95.64,95.68,95.46,95.5,36878.0,91.7189,91.7572,91.5462,91.5846,36878.0
2023-03-14 13:35:00,95.48,95.79,95.46,95.79,35970.0,91.5654,91.8627,91.5462,91.8627,35970.0
2023-03-14 13:40:00,95.79,95.88,95.45,95.48,48007.0,91.8627,91.949,91.5367,91.5654,48007.0
2023-03-14 13:45:00,95.47,95.63,95.43,95.63,25125.0,91.5558,91.7093,91.5175,91.7093,25125.0
2023-03-14 13:50:00,95.62,95.67,95.52,95.63,34085.0,91.6997,91.7476,91.6038,91.7093,34085.0
2023-03-14 13:55:00,95.59,95.59,95.41,95.5,22075.0,91.6709,91.6709,91.4983,91.5846,22075.0
2023-03-14 14:00:00,95.55,95.65,95.31,95.34,50687.0,91.6326,91.7285,91.4024,91.4312,50687.0
2023-03-14 14:05:00,95.36,95.37,95.09,95.32,51066.0,91.4503,91.4599,91.1914,91.412,51066.0
2023-03-14 14:10:00,95.31,95.44,95.3,95.31,36430.0,91.4024,91.5271,91.3928,91.4024,36430.0
2023-03-14 14:15:00,95.29,95.35,95.1,95.32,35298.0,91.3832,91.4408,91.201,91.412,35298.0
2023-03-14 14:20:00,95.29,95.45,95.17,95.4,67370.0,91.3832,91.5367,91.2681,91.4887,67370.0
2023-03-14 14:25:00,95.35,95.6,95.35,95.57,33549.0,91.4408,91.6805,91.4408,91.6517,33549.0
2023-03-14 14:30:00,95.56,95.72,95.49,95.61,102255.0,91.6421,91.7956,91.575,91.6901,102255.0
2023-03-14 14:35:00,95.6,95.6,95.46,95.52,25897.0,91.6805,91.6805,91.5462,91.6038,25897.0
2023-03-14 14:40:00,95.5,95.55,95.34,95.43,42552.0,91.5846,91.6326,91.4312,91.5175,42552.0
2023-03-14 14:45:00,95.42,95.6,95.36,95.49,58563.0,91.5079,91.6805,91.4503,91.575,58563.0
2023-03-14 14:50:00,95.45,95.6,95.41,95.41,36639.0,91.5367,91.6805,91.4983,91.4983,36639.0
2023-03-14 14:55:00,95.38,95.4,95.18,95.21,31728.0,91.4695,91.4887,91.2777,91.3065,31728.0
2023-03-14 15:00:00,95.22,95.34,95.18,95.31,34322.0,91.3161,91.4312,91.2777,91.4024,34322.0
2023-03-14 15:05:00,95.26,95.27,94.9,94.96,47845.0,91.3544,91.364,91.0092,91.0667,47845.0
2023-03-14 15:10:00,94.96,94.96,94.72,94.77,86615.0,91.0667,91.0667,90.8366,90.8845,86615.0
2023-03-14 15:15:00,94.74,95.1,94.66,95.1,82065.0,90.8558,91.201,90.779,91.201,82065.0
2023-03-14 15:20:00,95.11,95.14,94.8,94.88,83333.0,91.2106,91.2394,90.9133,90.99,83333.0
2023-03-14 15:25:00,94.86,95.06,94.85,95.01,38841.0,90.9708,91.1626,90.9613,91.1147,38841.0
2023-03-14 15:30:00,95.01,95.22,94.93,95.22,63197.0,91.1147,91.3161,91.038,91.3161,63197.0
2023-03-14 15:35:00,95.23,95.43,95.22,95.24,92947.0,91.3257,91.5175,91.3161,91.3353,92947.0
2023-03-14 15:40:00,95.23,95.29,95.17,95.28,129579.0,91.3257,91.3832,91.2681,91.3736,129579.0
2023-03-14 15:45:00,95.26,95.4,95.22,95.37,109421.0,91.3544,91.4887,91.3161,91.4599,109421.0
2023-03-14 15:50:00,95.39,95.52,95.31,95.39,106309.0,91.4791,91.6038,91.4024,91.4791,106309.0
2023-03-14 15:55:00,95.39,95.82,95.38,95.73,208764.0,91.4791,91.8915,91.4695,91.8052,208764.0
2023-03-15 09:30:00,93.21,93.43,93.02,93.3,147888.0,89.3885,89.5995,89.2063,89.4748,147888.0
2023-03-15 09:35:00,93.24,93.58,93.04,93.54,112874.0,89.4173,89.7433,89.2255,89.705,112874.0
2023-03-15 09:40:00,93.53,93.89,93.43,93.75,123174.0,89.6954,90.0406,89.5995,89.9064,123174.0
2023-03-15 09:45:00,93.75,93.88,93.51,93.84,68184.0,89.9064,90.031,89.6762,89.9927,68184.0
2023-03-15 09:50:00,93.84,93.86,93.39,93.49,45546.0,89.9927,90.0118,89.5611,89.657,45546.0
2023-03-15 09:55:00,93.48,93.48,93.08,93.27,70210.0,89.6474,89.6474,89.2638,89.446,70210.0
2023-03-15 10:00:00,93.3,93.46,93.12,93.44,52566.0,89.4748,89.6282,89.3022,89.6091,52566.0
2023-03-15 10:05:00,93.45,93.76,93.37,93.53,65271.0,89.6187,89.9159,89.5419,89.6954,65271.0
2023-03-15 10:10:00,93.56,93.69,93.22,93.24,30191.0,89.7241,89.8488,89.3981,89.4173,30191.0
2023-03-15 10:15:00,93.33,93.76,93.25,93.69,74760.0,89.5036,89.9159,89.4269,89.8488,74760.0
2023-03-15 10:20:00,93.7,93.89,93.47,93.53,57874.0,89.8584,90.0406,89.6378,89.6954,57874.0
2023-03-15 10:25:00,93.5,93.61,93.28,93.44,52601.0,89.6666,89.7721,89.4556,89.6091,52601.0
2023-03-15 10:30:00,93.46,93.8,93.36,93.36,76183.0,89.6282,89.9543,89.5323,89.5323,76183.0
2023-03-15 10:35:00,93.35,93.71,93.3,93.45,71434.0,89.5228,89.868,89.4748,89.6187,71434.0
2023-03-15 10:40:00,93.43,93.49,93.3,93.4,62642.0,89.5995,89.657,89.4748,89.5707,62642.0
2023-03-15 10:45:00,93.4,93.47,93.18,93.21,55186.0,89.5707,89.6378,89.3597,89.3885,55186.0
2023-03-15 10:50:00,93.22,93.41,93.05,93.32,38326.0,89.3981,89.5803,89.2351,89.494,38326.0
2023-03-15 10:55:00,93.35,93.64,93.28,93.6,64056.0,89.5228,89.8009,89.4556,89.7625,64056.0
2023-03-15 11:00:00,93.64,93.77,93.53,93.74,78223.0,89.8009,89.9255,89.6954,89.8968,78223.0
2023-03-15 11:05:00,93.73,93.99,93.54,93.88,121085.0,89.8872,90.1365,89.705,90.031,121085.0
2023-03-15 11:10:00,93.86,94.04,93.86,94.0,48667.0,90.0118,90.1845,90.0118,90.1461,48667.0
2023-03-15 11:15:00,93.97,94.1,93.92,94.1,33455.0,90.1173,90.242,90.0694,90.242,33455.0
2023-03-15 11:20:00,94.06,94.06,93.67,93.8,67312.0,90.2036,90.2036,89.8296,89.9543,67312.0
2023-03-15 11:25:00,93.78,93.92,93.68,93.71,43251.0,89.9351,90.0694,89.8392,89.868,43251.0
2023-03-15 11:30:00,93.7,93.79,93.52,93.56,45777.0,89.8584,89.9447,89.6858,89.7241,45777.0
2023-03-15 11:35:00,93.54,93.56,93.42,93.48,34790.0,89.705,89.7241,89.5899,89.6474,34790.0
2023-03-15 11:40:00,93.44,93.76,93.43,93.62,42254.0,89.6091,89.9159,89.5995,89.7817,42254.0
2023-03-15 11:45:00,93.58,93.85,93.56,93.7,71807.0,89.7433,90.0023,89.7241,89.8584,71807.0
2023-03-15 11:50:00,93.7,93.71,93.34,93.37,38946.0,89.8584,89.868,89.5132,89.5419,38946.0
2023-03-15 11:55:00,93.39,93.45,93.26,93.36,69314.0,89.5611,89.6187,89.4364,89.5323,69314.0
2023-03-15 12:00:00,93.36,93.48,93.23,93.26,42973.0,89.5323,89.6474,89.4077,89.4364,42973.0
2023-03-15 12:05:00,93.27,93.28,93.09,93.1,27812.0,89.446,89.4556,89.2734,89.283,27812.0
2023-03-15 12:10:00,93.09,93.12,93.03,93.08,171736.0,89.2734,89.3022,89.2159,89.2638,171736.0
2023-03-15 12:15:00,93.05,93.19,92.98,92.99,59994.0,89.2351,89.3693,89.1679,89.1775,59994.0
2023-03-15 12:20:00,92.97,93.08,92.82,92.82,33293.0,89.1583,89.2638,89.0145,89.0145,33293.0
2023-03-15 12:25:00,92.81,92.95,92.74,92.89,73358.0,89.0049,89.1392,88.9378,89.0816,73358.0
2023-03-15 12:30:00,92.9,93.09,92.88,92.93,43800.0,89.0912,89.2734,89.072,89.12,43800.0
2023-03-15 12:35:00,92.93,92.99,92.77,92.85,137255.0,89.12,89.1775,88.9665,89.0433,137255.0
2023-03-15 12:40:00,92.84,92.89,92.72,92.81,28536.0,89.0337,89.0816,88.9186,89.0049,28536.0
2023-03-15 12:45:00,92.81,92.91,92.76,92.87,68920.0,89.0049,89.1008,88.9569,89.0624,68920.0
2023-03-15 12:50:00,92.88,92.88,92.63,92.64,62322.0,89.072,89.072,88.8323,88.8419,62322.0
2023-03-15 12:55:00,92.66,92.73,92.51,92.73,28014.0,88.861,88.9282,88.7172,88.9282,28014.0
2023-03-15 13:00:00,92.68,92.73,92.56,92.66,44065.0,88.8802,88.9282,88.7651,88.861,44065.0
2023-03-15 13:05:00,92.72,93.02,92.72,92.91,57466.0,88.9186,89.2063,88.9186,89.1008,57466.0
2023-03-15 13:10:00,92.95,93.19,92.92,93.19,31456.0,89.1392,89.3693,89.1104,89.3693,31456.0
2023-03-15 13:15:00,93.21,93.34,93.1,93.22,63024.0,89.3885,89.5132,89.283,89.3981,63024.0
2023-03-15 13:20:00,93.22,93.32,93.11,93.25,50390.0,89.3981,89.494,89.2926,89.4269,50390.0
2023-03-15 13:25:00,93.24,93.39,93.23,93.38,42700.0,89.4173,89.5611,89.4077,89.5515,42700.0
2023-03-15 13:30:00,93.38,93.38,93.11,93.33,41873.0,89.5515,89.5515,89.2926,89.5036,41873.0
2023-03-15 13:35:00,93.39,93.39,93.09,93.13,62920.0,89.5611,89.5611,89.2734,89.3118,62920.0
2023-03-15 13:40:00,93.12,93.12,92.91,93.02,28839.0,89.3022,89.3022,89.1008,89.2063,28839.0
2023-03-15 13:45:00,92.98,93.08,92.92,93.04,17479.0,89.1679,89.2638,89.1104,89.2255,17479.0
2023-03-15 13:50:00,93.04,93.41,93.04,93.41,18342.0,89.2255,89.5803,89.2255,89.5803,18342.0
2023-03-15 13:55:00,93.4,93.51,93.25,93.35,41332.0,89.5707,89.6762,89.4269,89.5228,41332.0
2023-03-15 14:00:00,93.37,93.37,93.14,93.23,26146.0,89.5419,89.5419,89.3214,89.4077,26146.0
2023-03-15 14:05:00,93.19,93.25,93.1,93.1,27827.0,89.3693,89.4269,89.283,89.283,27827.0
2023-03-15 14:10:00,93.14,93.24,93.11,93.12,24446.0,89.3214,89.4173,89.2926,89.3022,24446.0
2023-03-15 14:15:00,93.08,93.33,93.01,93.3,41992.0,89.2638,89.5036,89.1967,89.4748,41992.0
2023-03-15 14:20:00,93.27,93.72,93.25,93.65,66268.0,89.446,89.8776,89.4269,89.8105,66268.0
2023-03-15 14:25:00,93.66,94.34,93.61,94.02,167785.0,89.82,90.4722,89.7721,90.1653,167785.0
2023-03-15 14:30:00,94.06,94.34,93.88,94.07,123328.0,90.2036,90.4722,90.031,90.2132,123328.0
2023-03-15 14:35:00,94.08,94.27,93.9,94.08,67626.0,90.2228,90.405,90.0502,90.2228,67626.0
2023-03-15 14:40:00,94.05,94.26,94.0,94.06,54992.0,90.1941,90.3954,90.1461,90.2036,54992.0
2023-03-15 14:45:00,94.06,94.08,93.74,93.77,104727.0,90.2036,90.2228,89.8968,89.9255,104727.0
2023-03-15 14:50:00,93.77,94.01,93.61,93.99,75349.0,89.9255,90.1557,89.7721,90.1365,75349.0
2023-03-15 14:55:00,93.94,94.12,93.79,93.89,51396.0,90.0886,90.2612,89.9447,90.0406,51396.0
2023-03-15 15:00:00,93.92,94.09,93.69,93.72,44847.0,90.0694,90.2324,89.8488,89.8776,44847.0
2023-03-15 15:05:00,93.71,94.01,93.58,93.6,63120.0,89.868,90.1557,89.7433,89.7625,63120.0
2023-03-15 15:10:00,93.58,93.83,93.5,93.72,59448.0,89.7433,89.9831,89.6666,89.8776,59448.0
2023-03-15 15:15:00,93.78,93.9,93.75,93.81,42596.0,89.9351,90.0502,89.9064,89.9639,42596.0
2023-03-15 15:20:00,93.79,94.04,93.65,93.95,62257.0,89.9447,90.1845,89.8105,90.0982,62257.0
2023-03-15 15:25:00,93.94,94.15,93.79,94.07,79758.0,90.0886,90.29,89.9447,90.2132,79758.0
2023-03-15 15:30:00,94.06,94.13,93.89,93.91,62994.0,90.2036,90.2708,90.0406,90.0598,62994.0
2023-03-15 15:35:00,93.95,93.97,93.7,93.86,39891.0,90.0982,90.1173,89.8584,90.0118,39891.0
2023-03-15 15:40:00,93.84,93.86,93.58,93.83,42460.0,89.9927,90.0118,89.7433,89.9831,42460.0
2023-03-15 15:45:00,93.81,93.98,93.75,93.89,76746.0,89.9639,90.1269,89.9064,90.0406,76746.0
2023-03-15 15:50:00,93.87,93.88,93.65,93.67,78828.0,90.0214,90.031,89.8105,89.8296,78828.0
2023-03-15 15:55:00,93.68,94.22,93.68,94.22,148154.0,89.8392,90.3571,89.8392,90.3571,148154.0
2023-03-16 09:30:00,93.14,93.14,92.74,92.95,80243.0,89.3214,89.3214,88.9378,89.1392,80243.0
2023-03-16 09:35:00,92.89,93.3,92.83,93.3,120496.0,89.0816,89.4748,89.0241,89.4748,120496.0
2023-03-16 09:40:00,93.31,93.62,93.24,93.31,52737.0,89.4844,89.7817,89.4173,89.4844,52737.0
2023-03-16 09:45:00,93.37,93.46,93.01,93.04,65781.0,89.5419,89.6282,89.1967,89.2255,65781.0
2023-03-16 09:50:00,93.03,93.38,93.03,93.25,164687.0,89.2159,89.5515,89.2159,89.4269,164687.0
2023-03-16 09:55:00,93.26,93.56,93.22,93.49,72088.0,89.4364,89.7241,89.3981,89.657,72088.0
2023-03-16 10:00:00,93.48,93.49,93.14,93.21,36762.0,89.6474,89.657,89.3214,89.3885,36762.0
2023-03-16 10:05:00,93.18,93.21,92.74,92.76,104399.0,89.3597,89.3885,88.9378,88.9569,104399.0
2023-03-16 10:10:00,92.77,92.87,92.68,92.68,22732.0,88.9665,89.0624,88.8802,88.8802,22732.0
2023-03-16 10:15:00,92.68,92.8,92.52,92.57,80757.0,88.8802,88.9953,88.7268,88.7747,80757.0
2023-03-16 10:20:00,92.57,92.71,92.49,92.7,45566.0,88.7747,88.909,88.698,88.8994,45566.0
2023-03-16 10:25:00,92.71,92.92,92.68,92.92,48769.0,88.909,89.1104,88.8802,89.1104,48769.0
2023-03-16 10:30:00,92.93,93.19,92.93,93.01,100049.0,89.12,89.3693,89.12,89.1967,100049.0
2023-03-16 10:35:00,93.0,93.34,93.0,93.32,78543.0,89.1871,89.5132,89.1871,89.494,78543.0
2023-03-16 10:40:00,93.3,93.58,93.26,93.47,43753.0,89.4748,89.7433,89.4364,89.6378,43753.0
2023-03-16 10:45:00,93.48,93.99,93.45,93.9,48652.0,89.6474,90.1365,89.6187,90.0502,48652.0
2023-03-16 10:50:00,93.94,94.78,93.94,94.78,173068.0,90.0886,90.8941,90.0886,90.8941,173068.0
2023-03-16 10:55:00,94.75,94.99,94.58,94.59,217446.0,90.8654,91.0955,90.7023,90.7119,217446.0
2023-03-16 11:00:00,94.61,94.71,94.25,94.25,312500.0,90.7311,90.827,90.3859,90.3859,312500.0
2023-03-16 11:05:00,94.26,94.7,94.22,94.52,338879.0,90.3954,90.8174,90.3571,90.6448,338879.0
2023-03-16 11:10:00,94.51,94.57,94.34,94.48,99815.0,90.6352,90.6927,90.4722,90.6064,99815.0
2023-03-16 11:15:00,94.5,94.82,94.43,94.61,51959.0,90.6256,90.9325,90.5585,90.7311,51959.0
2023-03-16 11:20:00,94.62,94.81,94.55,94.8,70051.0,90.7407,90.9229,90.6736,90.9133,70051.0
2023-03-16 11:25:00,94.78,95.05,94.75,94.8,61714.0,90.8941,91.1531,90.8654,90.9133,61714.0
2023-03-16 11:30:00,94.87,94.87,94.61,94.65,43261.0,90.9804,90.9804,90.7311,90.7695,43261.0
2023-03-16 11:35:00,94.73,94.8,94.62,94.71,16473.0,90.8462,90.9133,90.7407,90.827,16473.0
2023-03-16 11:40:00,94.69,95.0,94.69,95.0,35860.0,90.8078,91.1051,90.8078,91.1051,35860.0
2023-03-16 11:45:00,95.01,95.14,94.87,95.1,96478.0,91.1147,91.2394,90.9804,91.201,96478.0
2023-03-16 11:50:00,95.08,95.41,95.03,95.4,67737.0,91.1818,91.4983,91.1339,91.4887,67737.0
2023-03-16 11:55:00,95.41,95.55,95.24,95.26,90020.0,91.4983,91.6326,91.3353,91.3544,90020.0
2023-03-16 12:00:00,95.25,95.31,95.01,95.09,185431.0,91.3449,91.4024,91.1147,91.1914,185431.0
2023-03-16 12:05:00,95.06,95.14,94.92,94.96,44365.0,91.1626,91.2394,91.0284,91.0667,44365.0
2023-03-16 12:10:00,94.95,95.02,94.76,94.9,36212.0,91.0572,91.1243,90.8749,91.0092,36212.0
2023-03-16 12:15:00,94.89,95.01,94.86,95.0,21874.0,90.9996,91.1147,90.9708,91.1051,21874.0
2023-03-16 12:20:00,94.99,95.03,94.91,95.01,50708.0,91.0955,91.1339,91.0188,91.1147,50708.0
2023-03-16 12:25:00,95.01,95.13,94.98,95.13,25383.0,91.1147,91.2298,91.0859,91.2298,25383.0
2023-03-16 12:30:00,95.13,95.15,95.0,95.04,96192.0,91.2298,91.249,91.1051,91.1435,96192.0
2023-03-16 12:35:00,95.04,95.09,94.9,95.05,45013.0,91.1435,91.1914,91.0092,91.1531,45013.0
2023-03-16 12:40:00,95.02,95.02,94.91,94.98,109590.0,91.1243,91.1243,91.0188,91.0859,109590.0
2023-03-16 12:45:00,94.97,95.21,94.89,95.19,47350.0,91.0763,91.3065,90.9996,91.2873,47350.0
2023-03-16 12:50:00,95.19,95.62,95.19,95.56,96790.0,91.2873,91.6997,91.2873,91.6421,96790.0
2023-03-16 12:55:00,95.55,95.88,95.53,95.87,67798.0,91.6326,91.949,91.6134,91.9394,67798.0
2023-03-16 13:00:00,95.88,96.17,95.88,96.16,77980.0,91.949,92.2271,91.949,92.2175,77980.0
2023-03-16 13:05:00,96.14,96.4,96.04,96.11,172896.0,92.1984,92.4477,92.1025,92.1696,172896.0
2023-03-16 13:10:00,96.11,96.14,96.0,96.04,80081.0,92.1696,92.1984,92.0641,92.1025,80081.0
2023-03-16 13:15:00,96.03,96.04,95.65,95.7,110095.0,92.0929,92.1025,91.7285,91.7764,110095.0
2023-03-16 13:20:00,95.71,95.95,95.61,95.9,59011.0,91.786,92.0162,91.6901,91.9682,59011.0
2023-03-16 13:25:00,95.91,96.0,95.85,95.91,58823.0,91.9778,92.0641,91.9203,91.9778,58823.0
2023-03-16 13:30:00,95.91,95.97,95.74,95.8,60577.0,91.9778,92.0353,91.8148,91.8723,60577.0
2023-03-16 13:35:00,95.8,95.81,95.64,95.77,61794.0,91.8723,91.8819,91.7189,91.8435,61794.0
2023-03-16 13:40:00,95.76,95.94,95.74,95.83,39516.0,91.8339,92.0066,91.8148,91.9011,39516.0
2023-03-16 13:45:00,95.86,95.99,95.77,95.84,50751.0,91.9298,92.0545,91.8435,91.9107,50751.0
2023-03-16 13:50:00,95.84,95.86,95.61,95.76,161348.0,91.9107,91.9298,91.6901,91.8339,161348.0
2023-03-16 13:55:00,95.72,95.82,95.69,95.72,22967.0,91.7956,91.8915,91.7668,91.7956,22967.0
2023-03-16 14:00:00,95.72,95.77,95.55,95.55,19883.0,91.7956,91.8435,91.6326,91.6326,19883.0
2023-03-16 14:05:00,95.55,95.63,95.37,95.61,43996.0,91.6326,91.7093,91.4599,91.6901,43996.0
2023-03-16 14:10:00,95.62,95.65,95.45,95.48,21398.0,91.6997,91.7285,91.5367,91.5654,21398.0
2023-03-16 14:15:00,95.47,95.57,95.39,95.47,46504.0,91.5558,91.6517,91.4791,91.5558,46504.0
2023-03-16 14:20:00,95.47,95.54,95.44,95.44,24586.0,91.5558,91.623,91.5271,91.5271,24586.0
2023-03-16 14:25:00,95.44,95.55,95.39,95.55,45893.0,91.5271,91.6326,91.4791,91.6326,45893.0
2023-03-16 14:30:00,95.54,95.55,95.19,95.27,77927.0,91.623,91.6326,91.2873,91.364,77927.0
2023-03-16 14:35:00,95.28,95.53,95.27,95.51,63202.0,91.3736,91.6134,91.364,91.5942,63202.0
2023-03-16 14:40:00,95.51,95.63,95.48,95.62,46446.0,91.5942,91.7093,91.5654,91.6997,46446.0
2023-03-16 14:45:00,95.59,95.61,95.47,95.49,26470.0,91.6709,91.6901,91.5558,91.575,26470.0
2023-03-16 14:50:00,95.51,95.57,95.47,95.53,26628.0,91.5942,91.6517,91.5558,91.6134,26628.0
2023-03-16 14:55:00,95.53,95.72,95.53,95.7,37039.0,91.6134,91.7956,91.6134,91.7764,37039.0
2023-03-16 15:00:00,95.71,95.74,95.64,95.66,117903.0,91.786,91.8148,91.7189,91.738,117903.0
2023-03-16 15:05:00,95.69,95.83,95.69,95.73,60316.0,91.7668,91.9011,91.7668,91.8052,60316.0
2023-03-16 15:10:00,95.74,95.79,95.61,95.62,104966.0,91.8148,91.8627,91.6901,91.6997,104966.0
2023-03-16 15:15:00,95.61,95.74,95.57,95.64,62327.0,91.6901,91.8148,91.6517,91.7189,62327.0
2023-03-16 15:20:00,95.65,95.89,95.63,95.85,87907.0,91.7285,91.9586,91.7093,91.9203,87907.0
2023-03-16 15:25:00,95.84,95.92,95.79,95.85,65450.0,91.9107,91.9874,91.8627,91.9203,65450.0
2023-03-16 15:30:00,95.85,95.89,95.72,95.85,48753.0,91.9203,91.9586,91.7956,91.9203,48753.0
2023-03-16 15:35:00,95.82,95.82,95.68,95.82,63454.0,91.8915,91.8915,91.7572,91.8915,63454.0
2023-03-16 15:40:00,95.8,95.96,95.78,95.9,78869.0,91.8723,92.0257,91.8531,91.9682,78869.0
2023-03-16 15:45:00,95.89,95.91,95.56,95.71,151863.0,91.9586,91.9778,91.6421,91.786,151863.0
2023-03-16 15:50:00,95.7,95.79,95.58,95.61,220621.0,91.7764,91.8627,91.6613,91.6901,220621.0
2023-03-16 15:55:00,95.61,95.79,95.51,95.72,231630.0,91.6901,91.8627,91.5942,91.7956,231630.0
2023-03-17 09:30:00,94.64,94.91,94.26,94.34,177235.0,90.7599,91.0188,90.3954,90.4722,177235.0
2023-03-17 09:35:00,94.35,94.63,94.25,94.46,142997.0,90.4818,90.7503,90.3859,90.5872,142997.0
2023-03-17 09:40:00,94.46,94.54,94.22,94.25,128540.0,90.5872,90.664,90.3571,90.3859,128540.0
2023-03-17 09:45:00,94.22,94.3,94.09,94.09,72273.0,90.3571,90.4338,90.2324,90.2324,72273.0
2023-03-17 09:50:00,94.1,94.44,94.06,94.36,87532.0,90.242,90.5681,90.2036,90.4913,87532.0
2023-03-17 09:55:00,94.36,94.45,94.3,94.37,55195.0,90.4913,90.5777,90.4338,90.5009,55195.0
2023-03-17 10:00:00,94.38,94.81,94.37,94.78,195746.0,90.5105,90.9229,90.5009,90.8941,195746.0
2023-03-17 10:05:00,94.78,94.79,94.26,94.32,93418.0,90.8941,90.9037,90.3954,90.453,93418.0
2023-03-17 10:10:00,94.34,94.34,94.13,94.17,57129.0,90.4722,90.4722,90.2708,90.3091,57129.0
2023-03-17 10:15:00,94.24,94.32,93.89,93.92,85580.0,90.3763,90.453,90.0406,90.0694,85580.0
2023-03-17 10:20:00,93.93,94.05,93.78,93.8,168882.0,90.079,90.1941,89.9351,89.9543,168882.0
2023-03-17 10:25:00,93.8,93.93,93.66,93.9,85416.0,89.9543,90.079,89.82,90.0502,85416.0
2023-03-17 10:30:00,93.92,93.98,93.74,93.77,141352.0,90.0694,90.1269,89.8968,89.9255,141352.0
2023-03-17 10:35:00,93.76,93.81,93.63,93.69,450480.0,89.9159,89.9639,89.7913,89.8488,450480.0
2023-03-17 10:40:00,93.72,93.82,93.5,93.5,165602.0,89.8776,89.9735,89.6666,89.6666,165602.0
2023-03-17 10:45:00,93.5,93.76,93.46,93.73,186765.0,89.6666,89.9159,89.6282,89.8872,186765.0
2023-03-17 10:50:00,93.72,93.73,93.48,93.56,133832.0,89.8776,89.8872,89.6474,89.7241,133832.0
2023-03-17 10:55:00,93.55,93.72,93.49,93.6,270741.0,89.7146,89.8776,89.657,89.7625,270741.0
2023-03-17 11:00:00,93.58,93.65,93.32,93.41,319842.0,89.7433,89.8105,89.494,89.5803,319842.0
2023-03-17 11:05:00,93.42,93.65,93.36,93.57,143971.0,89.5899,89.8105,89.5323,89.7337,143971.0
2023-03-17 11:10:00,93.57,93.65,93.48,93.6,91633.0,89.7337,89.8105,89.6474,89.7625,91633.0
2023-03-17 11:15:00,93.58,93.78,93.56,93.6,107992.0,89.7433,89.9351,89.7241,89.7625,107992.0
2023-03-17 11:20:00,93.61,93.67,93.32,93.35,133202.0,89.7721,89.8296,89.494,89.5228,133202.0
2023-03-17 11:25:00,93.34,93.36,93.19,93.32,140284.0,89.5132,89.5323,89.3693,89.494,140284.0
2023-03-17 11:30:00,93.31,93.54,93.26,93.53,83830.0,89.4844,89.705,89.4364,89.6954,83830.0
2023-03-17 11:35:00,93.53,93.55,93.2,93.21,133314.0,89.6954,89.7146,89.3789,89.3885,133314.0
2023-03-17 11:40:00,93.23,93.28,93.09,93.17,93868.0,89.4077,89.4556,89.2734,89.3501,93868.0
2023-03-17 11:45:00,93.15,93.39,93.15,93.34,100860.0,89.331,89.5611,89.331,89.5132,100860.0
2023-03-17 11:50:00,93.34,93.51,93.32,93.32,97476.0,89.5132,89.6762,89.494,89.494,97476.0
2023-03-17 11:55:00,93.32,93.49,93.27,93.46,79586.0,89.494,89.657,89.446,89.6282,79586.0
2023-03-17 12:00:00,93.46,93.67,93.46,93.6,97545.0,89.6282,89.8296,89.6282,89.7625,97545.0
2023-03-17 12:05:00,93.59,93.74,93.41,93.73,91314.0,89.7529,89.8968,89.5803,89.8872,91314.0
2023-03-17 12:10:00,93.73,93.75,93.61,93.63,140696.0,89.8872,89.9064,89.7721,89.7913,140696.0
2023-03-17 12:15:00,93.62,93.74,93.56,93.61,77111.0,89.7817,89.8968,89.7241,89.7721,77111.0
2023-03-17 12:20:00,93.6,93.66,93.45,93.53,63162.0,89.7625,89.82,89.6187,89.6954,63162.0
2023-03-17 12:25:00,93.54,93.78,93.53,93.73,99561.0,89.705,89.9351,89.6954,89.8872,99561.0
2023-03-17 12:30:00,93.75,94.08,93.75,93.81,132492.0,89.9064,90.2228,89.9064,89.9639,132492.0
2023-03-17 12:35:00,93.81,93.82,93.63,93.63,993560.0,89.9639,89.9735,89.7913,89.7913,993560.0
2023-03-17 12:40:00,93.64,93.68,93.52,93.54,76689.0,89.8009,89.8392,89.6858,89.705,76689.0
2023-03-17 12:45:00,93.53,93.53,93.36,93.37,77337.0,89.6954,89.6954,89.5323,89.5419,77337.0
2023-03-17 12:50:00,93.38,93.58,93.31,93.32,108460.0,89.5515,89.7433,89.4844,89.494,108460.0
2023-03-17 12:55:00,93.31,93.52,93.3,93.42,89820.0,89.4844,89.6858,89.4748,89.5899,89820.0
2023-03-17 13:00:00,93.44,93.45,93.33,93.39,98002.0,89.6091,89.6187,89.5036,89.5611,98002.0
2023-03-17 13:05:00,93.41,93.57,93.34,93.54,101093.0,89.5803,89.7337,89.5132,89.705,101093.0
2023-03-17 13:10:00,93.53,93.62,93.5,93.53,73158.0,89.6954,89.7817,89.6666,89.6954,73158.0
2023-03-17 13:15:00,93.53,93.59,93.38,93.45,98092.0,89.6954,89.7529,89.5515,89.6187,98092.0
2023-03-17 13:20:00,93.45,93.69,93.41,93.49,98830.0,89.6187,89.8488,89.5803,89.657,98830.0
2023-03-17 13:25:00,93.49,93.49,93.4,93.45,68039.0,89.657,89.657,89.5707,89.6187,68039.0
2023-03-17 13:30:00,93.47,93.67,93.41,93.41,196410.0,89.6378,89.8296,89.5803,89.5803,196410.0
2023-03-17 13:35:00,93.41,93.48,93.32,93.42,72412.0,89.5803,89.6474,89.494,89.5899,72412.0
2023-03-17 13:40:00,93.44,93.44,93.23,93.28,64701.0,89.6091,89.6091,89.4077,89.4556,64701.0
2023-03-17 13:45:00,93.27,93.48,93.19,93.33,127317.0,89.446,89.6474,89.3693,89.5036,127317.0
2023-03-17 13:50:00,93.33,93.42,93.25,93.3,89122.0,89.5036,89.5899,89.4269,89.4748,89122.0
2023-03-17 13:55:00,93.3,93.35,93.19,93.34,79734.0,89.4748,89.5228,89.3693,89.5132,79734.0
2023-03-17 14:00:00,93.37,93.53,93.26,93.27,60922.0,89.5419,89.6954,89.4364,89.446,60922.0
2023-03-17 14:05:00,93.28,93.34,93.13,93.25,90157.0,89.4556,89.5132,89.3118,89.4269,90157.0
2023-03-17 14:10:00,93.25,93.28,93.09,93.09,70921.0,89.4269,89.4556,89.2734,89.2734,70921.0
2023-03-17 14:15:00,93.1,93.18,93.03,93.1,94519.0,89.283,89.3597,89.2159,89.283,94519.0
2023-03-17 14:20:00,93.09,93.14,92.99,93.01,99519.0,89.2734,89.3214,89.1775,89.1967,99519.0
2023-03-17 14:25:00,93.01,93.01,92.9,92.93,77413.0,89.1967,89.1967,89.0912,89.12,77413.0
2023-03-17 14:30:00,92.93,93.11,92.91,93.06,109921.0,89.12,89.2926,89.1008,89.2446,109921.0
2023-03-17 14:35:00,93.07,93.08,92.94,93.03,108824.0,89.2542,89.2638,89.1296,89.2159,108824.0
2023-03-17 14:40:00,93.02,93.07,92.97,93.01,132338.0,89.2063,89.2542,89.1583,89.1967,132338.0
2023-03-17 14:45:00,93.01,93.04,92.92,92.97,83014.0,89.1967,89.2255,89.1104,89.1583,83014.0
2023-03-17 14:50:00,92.98,93.18,92.78,93.16,123445.0,89.1679,89.3597,88.9761,89.3405,123445.0
2023-03-17 14:55:00,93.17,93.23,93.02,93.05,140534.0,89.3501,89.4077,89.2063,89.2351,140534.0
2023-03-17 15:00:00,93.04,93.1,92.9,93.01,934484.0,89.2255,89.283,89.0912,89.1967,934484.0
2023-03-17 15:05:00,93.01,93.08,92.92,92.95,109188.0,89.1967,89.2638,89.1104,89.1392,109188.0
2023-03-17 15:10:00,92.95,93.12,92.92,93.08,166729.0,89.1392,89.3022,89.1104,89.2638,166729.0
2023-03-17 15:15:00,93.08,93.24,92.92,93.19,85353.0,89.2638,89.4173,89.1104,89.3693,85353.0
2023-03-17 15:20:00,93.17,93.3,93.1,93.25,49486.0,89.3501,89.4748,89.283,89.4269,49486.0
2023-03-17 15:25:00,93.25,93.41,93.22,93.32,126943.0,89.4269,89.5803,89.3981,89.494,126943.0
2023-03-17 15:30:00,93.32,93.32,92.92,93.12,70575.0,89.494,89.494,89.1104,89.3022,70575.0
2023-03-17 15:35:00,93.12,93.19,93.02,93.1,155866.0,89.3022,89.3693,89.2063,89.283,155866.0
2023-03-17 15:40:00,93.09,93.26,93.09,93.25,181879.0,89.2734,89.4364,89.2734,89.4269,181879.0
2023-03-17 15:45:00,93.24,93.24,92.9,92.97,154868.0,89.4173,89.4173,89.0912,89.1583,154868.0
2023-03-17 15:50:00,92.97,93.16,92.89,93.03,298012.0,89.1583,89.3405,89.0816,89.2159,298012.0
2023-03-17 15:55:00,93.05,93.14,92.87,93.0,1238685.0,89.2351,89.3214,89.0624,89.1871,1238685.0
2023-03-20 09:30:00,93.9,94.54,93.9,94.27,218468.0,90.0502,90.664,90.0502,90.405,218468.0
2023-03-20 09:35:00,94.34,94.34,94.01,94.05,58715.0,90.4722,90.4722,90.1557,90.1941,58715.0
2023-03-20 09:40:00,94.05,94.4,93.98,94.34,68460.0,90.1941,90.5297,90.1269,90.4722,68460.0
2023-03-20 09:45:00,94.39,94.66,94.14,94.66,105124.0,90.5201,90.779,90.2804,90.779,105124.0
2023-03-20 09:50:00,94.65,94.87,94.65,94.69,99927.0,90.7695,90.9804,90.7695,90.8078,99927.0
2023-03-20 09:55:00,94.68,94.93,94.57,94.84,121047.0,90.7982,91.038,90.6927,90.9517,121047.0
2023-03-20 10:00:00,94.85,95.09,94.84,95.01,101739.0,90.9613,91.1914,90.9517,91.1147,101739.0
2023-03-20 10:05:00,95.03,95.05,94.69,94.75,102181.0,91.1339,91.1531,90.8078,90.8654,102181.0
2023-03-20 10:10:00,94.72,95.02,94.68,94.87,82964.0,90.8366,91.1243,90.7982,90.9804,82964.0
2023-03-20 10:15:00,94.86,95.01,94.55,94.59,76010.0,90.9708,91.1147,90.6736,90.7119,76010.0
2023-03-20 10:20:00,94.61,95.08,94.55,95.06,57318.0,90.7311,91.1818,90.6736,91.1626,57318.0
2023-03-20 10:25:00,95.05,95.15,94.97,95.12,83268.0,91.1531,91.249,91.0763,91.2202,83268.0
2023-03-20 10:30:00,95.13,95.29,95.09,95.28,70148.0,91.2298,91.3832,91.1914,91.3736,70148.0
2023-03-20 10:35:00,95.31,95.39,94.97,95.04,145554.0,91.4024,91.4791,91.0763,91.1435,145554.0
2023-03-20 10:40:00,95.04,95.19,94.98,95.03,45714.0,91.1435,91.2873,91.0859,91.1339,45714.0
2023-03-20 10:45:00,95.03,95.28,94.93,95.27,81204.0,91.1339,91.3736,91.038,91.364,81204.0
2023-03-20 10:50:00,95.27,95.28,95.04,95.07,75004.0,91.364,91.3736,91.1435,91.1722,75004.0
2023-03-20 10:55:00,95.08,95.34,95.04,95.31,60514.0,91.1818,91.4312,91.1435,91.4024,60514.0
2023-03-20 11:00:00,95.31,95.49,95.28,95.3,47859.0,91.4024,91.575,91.3736,91.3928,47859.0
2023-03-20 11:05:00,95.3,95.4,95.29,95.35,44692.0,91.3928,91.4887,91.3832,91.4408,44692.0
2023-03-20 11:10:00,95.33,95.35,95.14,95.26,70883.0,91.4216,91.4408,91.2394,91.3544,70883.0
2023-03-20 11:15:00,95.27,95.27,95.06,95.17,102014.0,91.364,91.364,91.1626,91.2681,102014.0
2023-03-20 11:20:00,95.19,95.27,95.13,95.19,219919.0,91.2873,91.364,91.2298,91.2873,219919.0
2023-03-20 11:25:00,95.2,95.54,95.19,95.46,619043.0,91.2969,91.623,91.2873,91.5462,619043.0
2023-03-20 11:30:00,95.47,95.48,95.27,95.3,78313.0,91.5558,91.5654,91.364,91.3928,78313.0
2023-03-20 11:35:00,95.29,95.35,95.19,95.2,39086.0,91.3832,91.4408,91.2873,91.2969,39086.0
2023-03-20 11:40:00,95.19,95.24,95.05,95.16,15159.0,91.2873,91.3353,91.1531,91.2585,15159.0
2023-03-20 11:45:00,95.1,95.15,95.0,95.03,23851.0,91.201,91.249,91.1051,91.1339,23851.0
2023-03-20 11:50:00,95.03,95.11,94.81,94.82,70210.0,91.1339,91.2106,90.9229,90.9325,70210.0
2023-03-20 11:55:00,94.82,94.87,94.68,94.74,50288.0,90.9325,90.9804,90.7982,90.8558,50288.0
2023-03-20 12:00:00,94.75,94.79,94.67,94.73,38006.0,90.8654,90.9037,90.7886,90.8462,38006.0
2023-03-20 12:05:00,94.7,94.72,94.31,94.32,100906.0,90.8174,90.8366,90.4434,90.453,100906.0
2023-03-20 12:10:00,94.32,94.32,94.01,94.14,73573.0,90.453,90.453,90.1557,90.2804,73573.0
2023-03-20 12:15:00,94.15,94.27,94.07,94.14,247706.0,90.29,90.405,90.2132,90.2804,247706.0
2023-03-20 12:20:00,94.2,94.32,94.13,94.22,20176.0,90.3379,90.453,90.2708,90.3571,20176.0
2023-03-20 12:25:00,94.24,94.36,94.15,94.36,35714.0,90.3763,90.4913,90.29,90.4913,35714.0
2023-03-20 12:30:00,94.36,94.45,94.26,94.35,20689.0,90.4913,90.5777,90.3954,90.4818,20689.0
2023-03-20 12:35:00,94.32,94.44,94.25,94.4,31717.0,90.453,90.5681,90.3859,90.5297,31717.0
2023-03-20 12:40:00,94.37,94.42,94.29,94.39,15781.0,90.5009,90.5489,90.4242,90.5201,15781.0
2023-03-20 12:45:00,94.39,94.5,94.33,94.46,18150.0,90.5201,90.6256,90.4626,90.5872,18150.0
2023-03-20 12:50:00,94.49,94.67,94.48,94.64,66456.0,90.616,90.7886,90.6064,90.7599,66456.0
2023-03-20 12:55:00,94.65,94.87,94.64,94.74,31169.0,90.7695,90.9804,90.7599,90.8558,31169.0
2023-03-20 13:00:00,94.74,94.83,94.72,94.8,47303.0,90.8558,90.9421,90.8366,90.9133,47303.0
2023-03-20 13:05:00,94.81,95.01,94.8,94.93,47837.0,90.9229,91.1147,90.9133,91.038,47837.0
2023-03-20 13:10:00,94.92,95.02,94.92,94.96,12968.0,91.0284,91.1243,91.0284,91.0667,12968.0
2023-03-20 13:15:00,94.96,95.08,94.95,95.01,14639.0,91.0667,91.1818,91.0572,91.1147,14639.0
2023-03-20 13:20:00,95.03,95.04,94.94,95.0,26250.0,91.1339,91.1435,91.0476,91.1051,26250.0
2023-03-20 13:25:00,94.99,95.01,94.83,94.83,33386.0,91.0955,91.1147,90.9421,90.9421,33386.0
2023-03-20 13:30:00,94.82,94.96,94.82,94.85,22671.0,90.9325,91.0667,90.9325,90.9613,22671.0
2023-03-20 13:35:00,94.83,94.83,94.59,94.68,78854.0,90.9421,90.9421,90.7119,90.7982,78854.0
2023-03-20 13:40:00,94.69,94.76,94.64,94.69,43483.0,90.8078,90.8749,90.7599,90.8078,43483.0
2023-03-20 13:45:00,94.69,94.73,94.6,94.67,23916.0,90.8078,90.8462,90.7215,90.7886,23916.0
2023-03-20 13:50:00,94.64,94.65,94.43,94.44,225336.0,90.7599,90.7695,90.5585,90.5681,225336.0
2023-03-20 13:55:00,94.45,94.58,94.44,94.53,22015.0,90.5777,90.7023,90.5681,90.6544,22015.0
2023-03-20 14:00:00,94.53,94.57,94.37,94.38,47147.0,90.6544,90.6927,90.5009,90.5105,47147.0
2023-03-20 14:05:00,94.39,94.45,94.33,94.34,15424.0,90.5201,90.5777,90.4626,90.4722,15424.0
2023-03-20 14:10:00,94.35,94.49,94.35,94.42,21061.0,90.4818,90.616,90.4818,90.5489,21061.0
2023-03-20 14:15:00,94.44,94.49,94.36,94.48,35792.0,90.5681,90.616,90.4913,90.6064,35792.0
2023-03-20 14:20:00,94.46,94.6,94.45,94.5,31706.0,90.5872,90.7215,90.5777,90.6256,31706.0
2023-03-20 14:25:00,94.52,94.59,94.42,94.43,25606.0,90.6448,90.7119,90.5489,90.5585,25606.0
2023-03-20 14:30:00,94.44,94.49,94.27,94.36,169181.0,90.5681,90.616,90.405,90.4913,169181.0
2023-03-20 14:35:00,94.36,94.36,94.18,94.19,63963.0,90.4913,90.4913,90.3187,90.3283,63963.0
2023-03-20 14:40:00,94.19,94.25,94.14,94.21,46286.0,90.3283,90.3859,90.2804,90.3475,46286.0
2023-03-20 14:45:00,94.24,94.32,94.2,94.3,38148.0,90.3763,90.453,90.3379,90.4338,38148.0
2023-03-20 14:50:00,94.29,94.53,94.29,94.34,56887.0,90.4242,90.6544,90.4242,90.4722,56887.0
2023-03-20 14:55:00,94.35,94.39,94.2,94.27,168996.0,90.4818,90.5201,90.3379,90.405,168996.0
2023-03-20 15:00:00,94.24,94.34,94.21,94.28,56200.0,90.3763,90.4722,90.3475,90.4146,56200.0
2023-03-20 15:05:00,94.27,94.37,94.26,94.27,52759.0,90.405,90.5009,90.3954,90.405,52759.0
2023-03-20 15:10:00,94.27,94.33,94.21,94.29,59533.0,90.405,90.4626,90.3475,90.4242,59533.0
2023-03-20 15:15:00,94.29,94.42,94.26,94.42,66185.0,90.4242,90.5489,90.3954,90.5489,66185.0
2023-03-20 15:20:00,94.41,94.42,94.16,94.3,34127.0,90.5393,90.5489,90.2995,90.4338,34127.0
2023-03-20 15:25:00,94.31,94.48,94.3,94.44,46205.0,90.4434,90.6064,90.4338,90.5681,46205.0
2023-03-20 15:30:00,94.43,94.58,94.4,94.53,68131.0,90.5585,90.7023,90.5297,90.6544,68131.0
2023-03-20 15:35:00,94.53,94.58,94.39,94.41,49055.0,90.6544,90.7023,90.5201,90.5393,49055.0
2023-03-20 15:40:00,94.39,94.46,94.36,94.36,65213.0,90.5201,90.5872,90.4913,90.4913,65213.0
2023-03-20 15:45:00,94.35,94.45,94.3,94.35,51340.0,90.4818,90.5777,90.4338,90.4818,51340.0
2023-03-20 15:50:00,94.38,94.59,94.37,94.39,98237.0,90.5105,90.7119,90.5009,90.5201,98237.0
2023-03-20 15:55:00,94.38,94.45,94.3,94.36,327937.0,90.5105,90.5777,90.4338,90.4913,327937.0
2023-03-21 09:30:00,96.03,96.6,96.02,96.5,137166.0,92.0929,92.6395,92.0833,92.5436,137166.0
2023-03-21 09:35:00,96.52,96.7,96.48,96.61,43509.0,92.5628,92.7354,92.5244,92.6491,43509.0
2023-03-21 09:40:00,96.58,96.64,96.45,96.48,45141.0,92.6203,92.6779,92.4957,92.5244,45141.0
2023-03-21 09:45:00,96.47,96.7,96.42,96.48,185407.0,92.5148,92.7354,92.4669,92.5244,185407.0
2023-03-21 09:50:00,96.46,96.49,96.25,96.31,32492.0,92.5052,92.534,92.3039,92.3614,32492.0
2023-03-21 09:55:00,96.35,96.49,96.28,96.49,22488.0,92.3998,92.534,92.3326,92.534,22488.0
2023-03-21 10:00:00,96.5,96.68,96.5,96.53,52052.0,92.5436,92.7162,92.5436,92.5724,52052.0
2023-03-21 10:05:00,96.53,96.59,96.37,96.52,67474.0,92.5724,92.6299,92.4189,92.5628,67474.0
2023-03-21 10:10:00,96.53,96.96,96.52,96.61,48195.0,92.5724,92.9848,92.5628,92.6491,48195.0
2023-03-21 10:15:00,96.58,96.59,96.2,96.22,63570.0,92.6203,92.6299,92.2559,92.2751,63570.0
2023-03-21 10:20:00,96.19,96.21,96.01,96.04,35889.0,92.2463,92.2655,92.0737,92.1025,35889.0
2023-03-21 10:25:00,96.04,96.12,95.95,96.12,8202.0,92.1025,92.1792,92.0162,92.1792,8202.0
2023-03-21 10:30:00,96.14,96.17,96.06,96.06,16251.0,92.1984,92.2271,92.1216,92.1216,16251.0
2023-03-21 10:35:00,96.07,96.17,95.9,96.15,18382.0,92.1312,92.2271,91.9682,92.208,18382.0
2023-03-21 10:40:00,96.15,96.24,95.97,96.09,27768.0,92.208,92.2943,92.0353,92.1504,27768.0
2023-03-21 10:45:00,96.1,96.26,96.1,96.2,73436.0,92.16,92.3134,92.16,92.2559,73436.0
2023-03-21 10:50:00,96.2,96.2,95.86,95.87,29591.0,92.2559,92.2559,91.9298,91.9394,29591.0
2023-03-21 10:55:00,95.86,95.97,95.76,95.85,37459.0,91.9298,92.0353,91.8339,91.9203,37459.0
2023-03-21 11:00:00,95.89,95.95,95.85,95.88,29636.0,91.9586,92.0162,91.9203,91.949,29636.0
2023-03-21 11:05:00,95.87,96.04,95.85,96.04,18021.0,91.9394,92.1025,91.9203,92.1025,18021.0
2023-03-21 11:10:00,96.04,96.25,96.03,96.2,21735.0,92.1025,92.3039,92.0929,92.2559,21735.0
2023-03-21 11:15:00,96.22,96.25,96.14,96.22,65797.0,92.2751,92.3039,92.1984,92.2751,65797.0
2023-03-21 11:20:00,96.23,96.31,96.22,96.3,34192.0,92.2847,92.3614,92.2751,92.3518,34192.0
2023-03-21 11:25:00,96.28,96.29,96.14,96.24,18298.0,92.3326,92.3422,92.1984,92.2943,18298.0
2023-03-21 11:30:00,96.26,96.28,96.15,96.16,14343.0,92.3134,92.3326,92.208,92.2175,14343.0
2023-03-21 11:35:00,96.16,96.17,95.88,95.94,74626.0,92.2175,92.2271,91.949,92.0066,74626.0
2023-03-21 11:40:00,95.94,95.99,95.73,95.83,38935.0,92.0066,92.0545,91.8052,91.9011,38935.0
2023-03-21 11:45:00,95.82,95.84,95.71,95.8,23877.0,91.8915,91.9107,91.786,91.8723,23877.0
2023-03-21 11:50:00,95.82,95.88,95.74,95.84,36475.0,91.8915,91.949,91.8148,91.9107,36475.0
2023-03-21 11:55:00,95.85,95.87,95.75,95.78,20019.0,91.9203,91.9394,91.8244,91.8531,20019.0
2023-03-21 12:00:00,95.77,95.81,95.68,95.72,49144.0,91.8435,91.8819,91.7572,91.7956,49144.0
2023-03-21 12:05:00,95.72,95.79,95.69,95.78,27754.0,91.7956,91.8627,91.7668,91.8531,27754.0
2023-03-21 12:10:00,95.78,95.94,95.76,95.79,34691.0,91.8531,92.0066,91.8339,91.8627,34691.0
2023-03-21 12:15:00,95.78,95.89,95.77,95.82,20247.0,91.8531,91.9586,91.8435,91.8915,20247.0
2023-03-21 12:20:00,95.81,95.86,95.78,95.82,21424.0,91.8819,91.9298,91.8531,91.8915,21424.0
2023-03-21 12:25:00,95.84,95.94,95.8,95.84,21512.0,91.9107,92.0066,91.8723,91.9107,21512.0
2023-03-21 12:30:00,95.88,95.98,95.85,95.85,20111.0,91.949,92.0449,91.9203,91.9203,20111.0
2023-03-21 12:35:00,95.85,95.85,95.67,95.67,27887.0,91.9203,91.9203,91.7476,91.7476,27887.0
2023-03-21 12:40:00,95.68,95.74,95.62,95.63,11283.0,91.7572,91.8148,91.6997,91.7093,11283.0
2023-03-21 12:45:00,95.62,95.66,95.55,95.6,13707.0,91.6997,91.738,91.6326,91.6805,13707.0
2023-03-21 12:50:00,95.61,95.76,95.6,95.68,26687.0,91.6901,91.8339,91.6805,91.7572,26687.0
2023-03-21 12:55:00,95.65,95.74,95.63,95.66,29550.0,91.7285,91.8148,91.7093,91.738,29550.0
2023-03-21 13:00:00,95.66,95.67,95.57,95.63,14382.0,91.738,91.7476,91.6517,91.7093,14382.0
2023-03-21 13:05:00,95.64,95.7,95.59,95.7,12526.0,91.7189,91.7764,91.6709,91.7764,12526.0
2023-03-21 13:10:00,95.7,95.83,95.68,95.75,39993.0,91.7764,91.9011,91.7572,91.8244,39993.0
2023-03-21 13:15:00,95.75,95.82,95.74,95.81,13870.0,91.8244,91.8915,91.8148,91.8819,13870.0
2023-03-21 13:20:00,95.8,95.83,95.77,95.8,13730.0,91.8723,91.9011,91.8435,91.8723,13730.0
2023-03-21 13:25:00,95.79,95.87,95.77,95.87,16093.0,91.8627,91.9394,91.8435,91.9394,16093.0
2023-03-21 13:30:00,95.88,95.92,95.86,95.91,26410.0,91.949,91.9874,91.9298,91.9778,26410.0
2023-03-21 13:35:00,95.89,95.93,95.83,95.85,12485.0,91.9586,91.997,91.9011,91.9203,12485.0
2023-03-21 13:40:00,95.85,95.85,95.76,95.79,24134.0,91.9203,91.9203,91.8339,91.8627,24134.0
2023-03-21 13:45:00,95.79,95.82,95.71,95.73,20759.0,91.8627,91.8915,91.786,91.8052,20759.0
2023-03-21 13:50:00,95.7,95.72,95.6,95.62,33613.0,91.7764,91.7956,91.6805,91.6997,33613.0
2023-03-21 13:55:00,95.62,95.63,95.46,95.48,47980.0,91.6997,91.7093,91.5462,91.5654,47980.0
2023-03-21 14:00:00,95.48,95.54,95.46,95.54,32605.0,91.5654,91.623,91.5462,91.623,32605.0
2023-03-21 14:05:00,95.54,95.57,95.45,95.5,24659.0,91.623,91.6517,91.5367,91.5846,24659.0
2023-03-21 14:10:00,95.51,95.57,95.5,95.52,31027.0,91.5942,91.6517,91.5846,91.6038,31027.0
2023-03-21 14:15:00,95.52,95.64,95.51,95.62,59887.0,91.6038,91.7189,91.5942,91.6997,59887.0
2023-03-21 14:20:00,95.63,95.66,95.6,95.62,29891.0,91.7093,91.738,91.6805,91.6997,29891.0
2023-03-21 14:25:00,95.62,95.7,95.6,95.65,16625.0,91.6997,91.7764,91.6805,91.7285,16625.0
2023-03-21 14:30:00,95.65,95.68,95.61,95.65,16504.0,91.7285,91.7572,91.6901,91.7285,16504.0
2023-03-21 14:35:00,95.65,95.71,95.61,95.62,53073.0,91.7285,91.786,91.6901,91.6997,53073.0
2023-03-21 14:40:00,95.63,95.68,95.59,95.68,22589.0,91.7093,91.7572,91.6709,91.7572,22589.0
2023-03-21 14:45:00,95.68,95.75,95.67,95.72,14436.0,91.7572,91.8244,91.7476,91.7956,14436.0
2023-03-21 14:50:00,95.71,95.71,95.61,95.64,22061.0,91.786,91.786,91.6901,91.7189,22061.0
2023-03-21 14:55:00,95.64,95.81,95.63,95.7,40419.0,91.7189,91.8819,91.7093,91.7764,40419.0
2023-03-21 15:00:00,95.7,95.86,95.69,95.86,36935.0,91.7764,91.9298,91.7668,91.9298,36935.0
2023-03-21 15:05:00,95.87,95.87,95.8,95.85,12386.0,91.9394,91.9394,91.8723,91.9203,12386.0
2023-03-21 15:10:00,95.84,95.92,95.81,95.87,33815.0,91.9107,91.9874,91.8819,91.9394,33815.0
2023-03-21 15:15:00,95.85,95.97,95.84,95.94,69784.0,91.9203,92.0353,91.9107,92.0066,69784.0
2023-03-21 15:20:00,95.95,95.98,95.83,95.87,37337.0,92.0162,92.0449,91.9011,91.9394,37337.0
2023-03-21 15:25:00,95.87,95.89,95.77,95.89,45796.0,91.9394,91.9586,91.8435,91.9586,45796.0
2023-03-21 15:30:00,95.88,95.92,95.83,95.84,42894.0,91.949,91.9874,91.9011,91.9107,42894.0
2023-03-21 15:35:00,95.84,96.08,95.83,96.08,45611.0,91.9107,92.1408,91.9011,92.1408,45611.0
2023-03-21 15:40:00,96.1,96.2,96.08,96.18,51745.0,92.16,92.2559,92.1408,92.2367,51745.0
2023-03-21 15:45:00,96.17,96.21,96.06,96.09,28841.0,92.2271,92.2655,92.1216,92.1504,28841.0
2023-03-21 15:50:00,96.08,96.09,95.95,96.03,103536.0,92.1408,92.1504,92.0162,92.0929,103536.0
2023-03-21 15:55:00,96.01,96.02,95.86,95.93,215459.0,92.0737,92.0833,91.9298,91.997,215459.0
2023-03-22 09:30:00,95.84,95.86,95.41,95.44,112803.0,91.9107,91.9298,91.4983,91.5271,112803.0
2023-03-22 09:35:00,95.43,95.65,95.4,95.53,82460.0,91.5175,91.7285,91.4887,91.6134,82460.0
2023-03-22 09:40:00,95.51,95.54,95.33,95.33,26899.0,91.5942,91.623,91.4216,91.4216,26899.0
2023-03-22 09:45:00,95.32,95.62,95.27,95.58,37074.0,91.412,91.6997,91.364,91.6613,37074.0
2023-03-22 09:50:00,95.59,95.75,95.46,95.63,60034.0,91.6709,91.8244,91.5462,91.7093,60034.0
2023-03-22 09:55:00,95.64,95.74,95.61,95.7,32251.0,91.7189,91.8148,91.6901,91.7764,32251.0
2023-03-22 10:00:00,95.72,95.81,95.68,95.75,26505.0,91.7956,91.8819,91.7572,91.8244,26505.0
2023-03-22 10:05:00,95.76,95.94,95.74,95.93,39263.0,91.8339,92.0066,91.8148,91.997,39263.0
2023-03-22 10:10:00,95.93,95.98,95.66,95.72,26382.0,91.997,92.0449,91.738,91.7956,26382.0
2023-03-22 10:15:00,95.71,95.92,95.69,95.87,22634.0,91.786,91.9874,91.7668,91.9394,22634.0
2023-03-22 10:20:00,95.91,96.02,95.76,95.81,32626.0,91.9778,92.0833,91.8339,91.8819,32626.0
2023-03-22 10:25:00,95.83,95.98,95.77,95.97,39736.0,91.9011,92.0449,91.8435,92.0353,39736.0
2023-03-22 10:30:00,95.97,96.03,95.83,95.9,30268.0,92.0353,92.0929,91.9011,91.9682,30268.0
2023-03-22 10:35:00,95.9,95.96,95.84,95.91,26175.0,91.9682,92.0257,91.9107,91.9778,26175.0
2023-03-22 10:40:00,95.94,95.97,95.87,95.9,123539.0,92.0066,92.0353,91.9394,91.9682,123539.0
2023-03-22 10:45:00,95.9,95.93,95.76,95.76,35746.0,91.9682,91.997,91.8339,91.8339,35746.0
2023-03-22 10:50:00,95.78,95.86,95.71,95.85,26108.0,91.8531,91.9298,91.786,91.9203,26108.0
2023-03-22 10:55:00,95.84,95.85,95.74,95.83,103720.0,91.9107,91.9203,91.8148,91.9011,103720.0
2023-03-22 11:00:00,95.83,95.91,95.74,95.76,20318.0,91.9011,91.9778,91.8148,91.8339,20318.0
2023-03-22 11:05:00,95.76,95.81,95.65,95.65,23136.0,91.8339,91.8819,91.7285,91.7285,23136.0
2023-03-22 11:10:00,95.68,95.7,95.55,95.62,53649.0,91.7572,91.7764,91.6326,91.6997,53649.0
2023-03-22 11:15:00,95.64,95.65,95.55,95.57,23413.0,91.7189,91.7285,91.6326,91.6517,23413.0
2023-03-22 11:20:00,95.57,95.61,95.55,95.58,38723.0,91.6517,91.6901,91.6326,91.6613,38723.0
2023-03-22 11:25:00,95.61,95.61,95.44,95.45,34896.0,91.6901,91.6901,91.5271,91.5367,34896.0
2023-03-22 11:30:00,95.45,95.52,95.45,95.48,71545.0,91.5367,91.6038,91.5367,91.5654,71545.0
2023-03-22 11:35:00,95.47,95.5,95.36,95.48,60790.0,91.5558,91.5846,91.4503,91.5654,60790.0
2023-03-22 11:40:00,95.48,95.48,95.3,95.32,29479.0,91.5654,91.5654,91.3928,91.412,29479.0
2023-03-22 11:45:00,95.3,95.4,95.3,95.39,36808.0,91.3928,91.4887,91.3928,91.4791,36808.0
2023-03-22 11:50:00,95.38,95.41,95.33,95.37,20189.0,91.4695,91.4983,91.4216,91.4599,20189.0
2023-03-22 11:55:00,95.37,95.42,95.35,95.41,15717.0,91.4599,91.5079,91.4408,91.4983,15717.0
2023-03-22 12:00:00,95.4,95.43,95.31,95.38,26224.0,91.4887,91.5175,91.4024,91.4695,26224.0
2023-03-22 12:05:00,95.39,95.4,95.32,95.38,27674.0,91.4791,91.4887,91.412,91.4695,27674.0
2023-03-22 12:10:00,95.37,95.37,95.25,95.28,18567.0,91.4599,91.4599,91.3449,91.3736,18567.0
2023-03-22 12:15:00,95.28,95.3,95.25,95.29,39916.0,91.3736,91.3928,91.3449,91.3832,39916.0
2023-03-22 12:20:00,95.3,95.43,95.3,95.4,39608.0,91.3928,91.5175,91.3928,91.4887,39608.0
2023-03-22 12:25:00,95.4,95.52,95.38,95.47,15833.0,91.4887,91.6038,91.4695,91.5558,15833.0
2023-03-22 12:30:00,95.46,95.48,95.31,95.33,20642.0,91.5462,91.5654,91.4024,91.4216,20642.0
2023-03-22 12:35:00,95.34,95.37,95.31,95.35,18952.0,91.4312,91.4599,91.4024,91.4408,18952.0
2023-03-22 12:40:00,95.36,95.43,95.32,95.42,17820.0,91.4503,91.5175,91.412,91.5079,17820.0
2023-03-22 12:45:00,95.42,95.43,95.35,95.39,29578.0,91.5079,91.5175,91.4408,91.4791,29578.0
2023-03-22 12:50:00,95.39,95.42,95.36,95.38,14594.0,91.4791,91.5079,91.4503,91.4695,14594.0
2023-03-22 12:55:00,95.36,95.36,95.26,95.31,27276.0,91.4503,91.4503,91.3544,91.4024,27276.0
2023-03-22 13:00:00,95.28,95.32,95.14,95.15,35720.0,91.3736,91.412,91.2394,91.249,35720.0
2023-03-22 13:05:00,95.22,95.22,95.1,95.13,19882.0,91.3161,91.3161,91.201,91.2298,19882.0
2023-03-22 13:10:00,95.12,95.21,95.12,95.18,28338.0,91.2202,91.3065,91.2202,91.2777,28338.0
2023-03-22 13:15:00,95.17,95.28,95.15,95.28,13106.0,91.2681,91.3736,91.249,91.3736,13106.0
2023-03-22 13:20:00,95.28,95.36,95.23,95.23,14246.0,91.3736,91.4503,91.3257,91.3257,14246.0
2023-03-22 13:25:00,95.24,95.33,95.24,95.3,18267.0,91.3353,91.4216,91.3353,91.3928,18267.0
2023-03-22 13:30:00,95.31,95.39,95.3,95.3,23181.0,91.4024,91.4791,91.3928,91.3928,23181.0
2023-03-22 13:35:00,95.3,95.34,95.25,95.3,11478.0,91.3928,91.4312,91.3449,91.3928,11478.0
2023-03-22 13:40:00,95.29,95.32,95.24,95.3,16528.0,91.3832,91.412,91.3353,91.3928,16528.0
2023-03-22 13:45:00,95.31,95.35,95.27,95.29,19257.0,91.4024,91.4408,91.364,91.3832,19257.0
2023-03-22 13:50:00,95.3,95.41,95.3,95.33,20769.0,91.3928,91.4983,91.3928,91.4216,20769.0
2023-03-22 13:55:00,95.33,95.45,95.32,95.44,27297.0,91.4216,91.5367,91.412,91.5271,27297.0
2023-03-22 14:00:00,95.45,95.93,95.44,95.86,69047.0,91.5367,91.997,91.5271,91.9298,69047.0
2023-03-22 14:05:00,95.88,96.33,95.79,95.82,43684.0,91.949,92.3806,91.8627,91.8915,43684.0
2023-03-22 14:10:00,95.85,95.93,95.37,95.42,66941.0,91.9203,91.997,91.4599,91.5079,66941.0
2023-03-22 14:15:00,95.43,95.76,95.42,95.71,98840.0,91.5175,91.8339,91.5079,91.786,98840.0
2023-03-22 14:20:00,95.7,95.71,95.35,95.44,42075.0,91.7764,91.786,91.4408,91.5271,42075.0
2023-03-22 14:25:00,95.42,95.66,95.39,95.64,36125.0,91.5079,91.738,91.4791,91.7189,36125.0
2023-03-22 14:30:00,95.62,95.95,95.42,95.56,67528.0,91.6997,92.0162,91.5079,91.6421,67528.0
2023-03-22 14:35:00,95.52,95.62,94.9,95.45,82429.0,91.6038,91.6997,91.0092,91.5367,82429.0
2023-03-22 14:40:00,95.51,96.03,95.51,95.92,63226.0,91.5942,92.0929,91.5942,91.9874,63226.0
2023-03-22 14:45:00,95.92,96.29,95.82,96.09,62179.0,91.9874,92.3422,91.8915,92.1504,62179.0
2023-03-22 14:50:00,96.11,96.14,95.55,95.61,73364.0,92.1696,92.1984,91.6326,91.6901,73364.0
2023-03-22 14:55:00,95.62,95.69,95.03,95.03,48228.0,91.6997,91.7668,91.1339,91.1339,48228.0
2023-03-22 15:00:00,95.02,95.18,94.57,94.61,115769.0,91.1243,91.2777,90.6927,90.7311,115769.0
2023-03-22 15:05:00,94.58,94.72,94.34,94.52,82216.0,90.7023,90.8366,90.4722,90.6448,82216.0
2023-03-22 15:10:00,94.53,94.81,94.34,94.77,68069.0,90.6544,90.9229,90.4722,90.8845,68069.0
2023-03-22 15:15:00,94.77,95.08,94.75,94.9,55486.0,90.8845,91.1818,90.8654,91.0092,55486.0
2023-03-22 15:20:00,94.92,95.43,94.85,95.07,67170.0,91.0284,91.5175,90.9613,91.1722,67170.0
2023-03-22 15:25:00,95.11,95.23,94.82,95.11,61868.0,91.2106,91.3257,90.9325,91.2106,61868.0
2023-03-22 15:30:00,95.1,95.14,94.61,94.68,36956.0,91.201,91.2394,90.7311,90.7982,36956.0
2023-03-22 15:35:00,94.68,94.74,94.36,94.47,93130.0,90.7982,90.8558,90.4913,90.5968,93130.0
2023-03-22 15:40:00,94.47,94.62,94.3,94.32,72243.0,90.5968,90.7407,90.4338,90.453,72243.0
2023-03-22 15:45:00,94.3,94.3,93.97,94.08,56622.0,90.4338,90.4338,90.1173,90.2228,56622.0
2023-03-22 15:50:00,94.07,94.07,93.58,93.62,90375.0,90.2132,90.2132,89.7433,89.7817,90375.0
2023-03-22 15:55:00,93.64,93.72,93.34,93.34,120529.0,89.8009,89.8776,89.5132,89.5132,120529.0
2023-03-23 09:30:00,93.63,93.8,93.58,93.63,125052.0,90.1117,90.2753,90.0635,90.1117,125052.0
2023-03-23 09:35:00,93.65,93.66,93.54,93.54,46346.0,90.1309,90.1405,90.025,90.025,46346.0
2023-03-23 09:40:00,93.54,93.84,93.38,93.8,57894.0,90.025,90.3138,89.8711,90.2753,57894.0
2023-03-23 09:45:00,93.79,93.88,93.62,93.76,39321.0,90.2657,90.3523,90.102,90.2368,39321.0
2023-03-23 09:50:00,93.76,93.81,93.66,93.67,19589.0,90.2368,90.2849,90.1405,90.1502,19589.0
2023-03-23 09:55:00,93.68,93.74,93.51,93.68,38476.0,90.1598,90.2175,89.9962,90.1598,38476.0
2023-03-23 10:00:00,93.69,93.82,93.61,93.69,68097.0,90.1694,90.2945,90.0924,90.1694,68097.0
2023-03-23 10:05:00,93.66,93.88,93.66,93.79,31834.0,90.1405,90.3523,90.1405,90.2657,31834.0
2023-03-23 10:10:00,93.79,93.99,93.7,93.78,27061.0,90.2657,90.4581,90.179,90.256,27061.0
2023-03-23 10:15:00,93.78,93.98,93.78,93.96,62573.0,90.256,90.4485,90.256,90.4293,62573.0
2023-03-23 10:20:00,93.9,93.9,93.74,93.88,14591.0,90.3715,90.3715,90.2175,90.3523,14591.0
2023-03-23 10:25:00,93.87,94.01,93.79,93.8,30688.0,90.3426,90.4774,90.2657,90.2753,30688.0
2023-03-23 10:30:00,93.84,93.96,93.65,93.75,27882.0,90.3138,90.4293,90.1309,90.2272,27882.0
2023-03-23 10:35:00,93.8,93.99,93.76,93.96,32955.0,90.2753,90.4581,90.2368,90.4293,32955.0
2023-03-23 10:40:00,93.95,93.99,93.92,93.98,13871.0,90.4196,90.4581,90.3908,90.4485,13871.0
2023-03-23 10:45:00,93.93,94.24,93.93,94.15,31179.0,90.4004,90.6987,90.4004,90.6121,31179.0
2023-03-23 10:50:00,94.2,94.48,94.15,94.43,32814.0,90.6602,90.9297,90.6121,90.8816,32814.0
2023-03-23 10:55:00,94.43,94.44,94.22,94.32,16570.0,90.8816,90.8912,90.6795,90.7757,16570.0
2023-03-23 11:00:00,94.35,94.44,94.34,94.36,21001.0,90.8046,90.8912,90.795,90.8142,21001.0
2023-03-23 11:05:00,94.39,94.51,94.36,94.4,22944.0,90.8431,90.9586,90.8142,90.8527,22944.0
2023-03-23 11:10:00,94.41,94.49,94.37,94.41,20155.0,90.8624,90.9393,90.8239,90.8624,20155.0
2023-03-23 11:15:00,94.44,94.49,94.26,94.29,23167.0,90.8912,90.9393,90.718,90.7469,23167.0
2023-03-23 11:20:00,94.29,94.33,94.22,94.25,38111.0,90.7469,90.7854,90.6795,90.7084,38111.0
2023-03-23 11:25:00,94.24,94.26,94.03,94.04,13554.0,90.6987,90.718,90.4966,90.5063,13554.0
2023-03-23 11:30:00,94.05,94.23,94.05,94.1,24367.0,90.5159,90.6891,90.5159,90.564,24367.0
2023-03-23 11:35:00,94.11,94.24,94.11,94.11,6571.0,90.5736,90.6987,90.5736,90.5736,6571.0
2023-03-23 11:40:00,94.14,94.16,93.97,93.99,50574.0,90.6025,90.6218,90.4389,90.4581,50574.0
2023-03-23 11:45:00,94.0,94.05,93.92,93.99,40655.0,90.4678,90.5159,90.3908,90.4581,40655.0
2023-03-23 11:50:00,94.0,94.1,93.94,93.94,21138.0,90.4678,90.564,90.41,90.41,21138.0
2023-03-23 11:55:00,93.96,94.03,93.8,93.82,22679.0,90.4293,90.4966,90.2753,90.2945,22679.0
2023-03-23 12:00:00,93.8,93.88,93.72,93.8,23170.0,90.2753,90.3523,90.1983,90.2753,23170.0
2023-03-23 12:05:00,93.83,93.83,93.75,93.76,27194.0,90.3042,90.3042,90.2272,90.2368,27194.0
2023-03-23 12:10:00,93.74,93.74,93.47,93.47,21716.0,90.2175,90.2175,89.9577,89.9577,21716.0
2023-03-23 12:15:00,93.48,93.55,93.34,93.44,20442.0,89.9673,90.0347,89.8326,89.9288,20442.0
2023-03-23 12:20:00,93.44,93.53,93.39,93.48,21654.0,89.9288,90.0154,89.8807,89.9673,21654.0
2023-03-23 12:25:00,93.5,93.63,93.48,93.5,8628.0,89.9866,90.1117,89.9673,89.9866,8628.0
2023-03-23 12:30:00,93.55,93.6,93.45,93.53,17626.0,90.0347,90.0828,89.9384,90.0154,17626.0
2023-03-23 12:35:00,93.55,93.57,93.35,93.36,26242.0,90.0347,90.0539,89.8422,89.8518,26242.0
2023-03-23 12:40:00,93.37,93.37,93.2,93.27,13457.0,89.8614,89.8614,89.6978,89.7652,13457.0
2023-03-23 12:45:00,93.27,93.28,93.07,93.22,24817.0,89.7652,89.7748,89.5727,89.7171,24817.0
2023-03-23 12:50:00,93.22,93.22,93.1,93.12,24656.0,89.7171,89.7171,89.6016,89.6208,24656.0
2023-03-23 12:55:00,93.11,93.13,93.01,93.08,18809.0,89.6112,89.6305,89.515,89.5823,18809.0
2023-03-23 13:00:00,93.07,93.12,93.02,93.1,15804.0,89.5727,89.6208,89.5246,89.6016,15804.0
2023-03-23 13:05:00,93.12,93.27,93.05,93.08,27887.0,89.6208,89.7652,89.5535,89.5823,27887.0
2023-03-23 13:10:00,93.1,93.13,92.92,92.99,39337.0,89.6016,89.6305,89.4283,89.4957,39337.0
2023-03-23 13:15:00,93.0,93.02,92.85,92.88,53909.0,89.5053,89.5246,89.361,89.3898,53909.0
2023-03-23 13:20:00,92.87,93.09,92.87,92.92,44898.0,89.3802,89.592,89.3802,89.4283,44898.0
2023-03-23 13:25:00,92.91,92.95,92.62,92.77,64775.0,89.4187,89.4572,89.1396,89.284,64775.0
2023-03-23 13:30:00,92.75,92.93,92.73,92.81,28008.0,89.2647,89.438,89.2455,89.3225,28008.0
2023-03-23 13:35:00,92.79,92.93,92.78,92.88,16158.0,89.3032,89.438,89.2936,89.3898,16158.0
2023-03-23 13:40:00,92.87,92.98,92.81,92.94,59775.0,89.3802,89.4861,89.3225,89.4476,59775.0
2023-03-23 13:45:00,92.94,92.97,92.69,92.78,25254.0,89.4476,89.4765,89.207,89.2936,25254.0
2023-03-23 13:50:00,92.78,92.83,92.63,92.74,22205.0,89.2936,89.3417,89.1492,89.2551,22205.0
2023-03-23 13:55:00,92.71,92.73,92.6,92.63,26000.0,89.2262,89.2455,89.1204,89.1492,26000.0
2023-03-23 14:00:00,92.64,92.83,92.59,92.63,45203.0,89.1589,89.3417,89.1107,89.1492,45203.0
2023-03-23 14:05:00,92.63,92.71,92.59,92.62,28725.0,89.1492,89.2262,89.1107,89.1396,28725.0
2023-03-23 14:10:00,92.65,92.71,92.55,92.68,32839.0,89.1685,89.2262,89.0722,89.1974,32839.0
2023-03-23 14:15:00,92.67,92.7,92.52,92.55,15426.0,89.1877,89.2166,89.0434,89.0722,15426.0
2023-03-23 14:20:00,92.56,92.56,92.28,92.3,71738.0,89.0819,89.0819,88.8124,88.8316,71738.0
2023-03-23 14:25:00,92.29,92.3,92.01,92.01,37422.0,88.822,88.8316,88.5525,88.5525,37422.0
2023-03-23 14:30:00,92.01,92.15,91.96,92.04,105925.0,88.5525,88.6873,88.5044,88.5814,105925.0
2023-03-23 14:35:00,92.03,92.16,91.91,91.91,67042.0,88.5718,88.6969,88.4563,88.4563,67042.0
2023-03-23 14:40:00,91.91,91.95,91.67,91.68,48822.0,88.4563,88.4948,88.2253,88.2349,48822.0
2023-03-23 14:45:00,91.69,91.89,91.58,91.79,67664.0,88.2446,88.437,88.1387,88.3408,67664.0
2023-03-23 14:50:00,91.79,91.87,91.67,91.69,92015.0,88.3408,88.4178,88.2253,88.2446,92015.0
2023-03-23 14:55:00,91.68,92.0,91.51,91.99,135326.0,88.2349,88.5429,88.0713,88.5333,135326.0
2023-03-23 15:00:00,92.01,92.88,92.0,92.37,194535.0,88.5525,89.3898,88.5429,88.899,194535.0
2023-03-23 15:05:00,92.4,92.42,92.03,92.31,77765.0,88.9279,88.9471,88.5718,88.8413,77765.0
2023-03-23 15:10:00,92.31,92.37,91.93,92.12,93279.0,88.8413,88.899,88.4755,88.6584,93279.0
2023-03-23 15:15:00,92.13,92.23,91.8,91.87,84810.0,88.668,88.7643,88.3504,88.4178,84810.0
2023-03-23 15:20:00,91.84,92.04,91.57,92.02,72596.0,88.3889,88.5814,88.1291,88.5622,72596.0
2023-03-23 15:25:00,91.98,92.1,91.89,91.91,39574.0,88.5237,88.6392,88.437,88.4563,39574.0
2023-03-23 15:30:00,91.9,92.06,91.78,92.04,56735.0,88.4467,88.6007,88.3312,88.5814,56735.0
2023-03-23 15:35:00,92.05,92.29,92.05,92.24,106115.0,88.591,88.822,88.591,88.7739,106115.0
2023-03-23 15:40:00,92.19,92.31,92.1,92.22,33820.0,88.7258,88.8413,88.6392,88.7546,33820.0
2023-03-23 15:45:00,92.2,92.58,92.2,92.43,58762.0,88.7354,89.1011,88.7354,88.9568,58762.0
2023-03-23 15:50:00,92.45,92.85,92.45,92.56,123078.0,88.976,89.361,88.976,89.0819,123078.0
2023-03-23 15:55:00,92.55,92.58,92.23,92.23,103345.0,89.0722,89.1011,88.7643,88.7643,103345.0
2023-03-24 09:30:00,91.38,91.54,91.08,91.23,171968.0,87.9462,88.1002,87.6575,87.8019,171968.0
2023-03-24 09:35:00,91.17,91.37,91.17,91.34,42977.0,87.7441,87.9366,87.7441,87.9077,42977.0
2023-03-24 09:40:00,91.31,91.49,91.15,91.2,62124.0,87.8788,88.0521,87.7249,87.773,62124.0
2023-03-24 09:45:00,91.18,91.2,90.83,91.01,92904.0,87.7537,87.773,87.4169,87.5901,92904.0
2023-03-24 09:50:00,90.97,91.34,90.97,91.3,46786.0,87.5516,87.9077,87.5516,87.8692,46786.0
2023-03-24 09:55:00,91.33,91.56,91.3,91.56,59819.0,87.8981,88.1195,87.8692,88.1195,59819.0
2023-03-24 10:00:00,91.56,91.76,91.52,91.57,40205.0,88.1195,88.3119,88.081,88.1291,40205.0
2023-03-24 10:05:00,91.56,91.8,91.47,91.59,33857.0,88.1195,88.3504,88.0328,88.1483,33857.0
2023-03-24 10:10:00,91.61,92.01,91.57,91.83,49386.0,88.1676,88.5525,88.1291,88.3793,49386.0
2023-03-24 10:15:00,91.81,91.82,91.5,91.58,65314.0,88.3601,88.3697,88.0617,88.1387,65314.0
2023-03-24 10:20:00,91.58,91.63,91.33,91.63,38219.0,88.1387,88.1868,87.8981,88.1868,38219.0
2023-03-24 10:25:00,91.64,92.26,91.64,92.2,57317.0,88.1964,88.7931,88.1964,88.7354,57317.0
2023-03-24 10:30:00,92.22,92.33,92.09,92.11,36577.0,88.7546,88.8605,88.6295,88.6488,36577.0
2023-03-24 10:35:00,92.13,92.13,91.82,91.89,43442.0,88.668,88.668,88.3697,88.437,43442.0
2023-03-24 10:40:00,91.86,91.86,91.57,91.58,26104.0,88.4082,88.4082,88.1291,88.1387,26104.0
2023-03-24 10:45:00,91.61,91.71,91.53,91.61,39083.0,88.1676,88.2638,88.0906,88.1676,39083.0
2023-03-24 10:50:00,91.59,91.68,91.56,91.63,15426.0,88.1483,88.2349,88.1195,88.1868,15426.0
2023-03-24 10:55:00,91.62,91.79,91.57,91.69,68527.0,88.1772,88.3408,88.1291,88.2446,68527.0
2023-03-24 11:00:00,91.71,91.82,91.56,91.73,24081.0,88.2638,88.3697,88.1195,88.2831,24081.0
2023-03-24 11:05:00,91.76,91.81,91.52,91.54,28054.0,88.3119,88.3601,88.081,88.1002,28054.0
2023-03-24 11:10:00,91.52,91.53,91.37,91.39,16798.0,88.081,88.0906,87.9366,87.9558,16798.0
2023-03-24 11:15:00,91.44,91.61,91.42,91.53,15662.0,88.004,88.1676,87.9847,88.0906,15662.0
2023-03-24 11:20:00,91.52,91.69,91.48,91.63,32401.0,88.081,88.2446,88.0425,88.1868,32401.0
2023-03-24 11:25:00,91.64,91.84,91.64,91.73,22750.0,88.1964,88.3889,88.1964,88.2831,22750.0
2023-03-24 11:30:00,91.72,91.85,91.69,91.84,32932.0,88.2734,88.3986,88.2446,88.3889,32932.0
2023-03-24 11:35:00,91.86,91.98,91.8,91.86,42114.0,88.4082,88.5237,88.3504,88.4082,42114.0
2023-03-24 11:40:00,91.89,92.1,91.87,92.1,16998.0,88.437,88.6392,88.4178,88.6392,16998.0
2023-03-24 11:45:00,92.09,92.52,92.09,92.33,61509.0,88.6295,89.0434,88.6295,88.8605,61509.0
2023-03-24 11:50:00,92.32,92.37,92.27,92.33,47679.0,88.8509,88.899,88.8028,88.8605,47679.0
2023-03-24 11:55:00,92.34,92.62,92.31,92.6,58328.0,88.8701,89.1396,88.8413,89.1204,58328.0
2023-03-24 12:00:00,92.61,92.85,92.53,92.62,95174.0,89.13,89.361,89.053,89.1396,95174.0
2023-03-24 12:05:00,92.65,92.65,92.39,92.4,49210.0,89.1685,89.1685,88.9183,88.9279,49210.0
2023-03-24 12:10:00,92.41,92.54,92.41,92.49,21377.0,88.9375,89.0626,88.9375,89.0145,21377.0
2023-03-24 12:15:00,92.5,92.57,92.25,92.37,50401.0,89.0241,89.0915,88.7835,88.899,50401.0
2023-03-24 12:20:00,92.37,92.45,92.31,92.4,26230.0,88.899,88.976,88.8413,88.9279,26230.0
2023-03-24 12:25:00,92.42,92.45,92.3,92.44,17295.0,88.9471,88.976,88.8316,88.9664,17295.0
2023-03-24 12:30:00,92.45,92.48,92.34,92.46,27214.0,88.976,89.0049,88.8701,88.9856,27214.0
2023-03-24 12:35:00,92.47,92.56,92.44,92.5,27487.0,88.9953,89.0819,88.9664,89.0241,27487.0
2023-03-24 12:40:00,92.51,92.62,92.44,92.61,20429.0,89.0338,89.1396,88.9664,89.13,20429.0
2023-03-24 12:45:00,92.61,92.82,92.6,92.76,72705.0,89.13,89.3321,89.1204,89.2744,72705.0
2023-03-24 12:50:00,92.79,92.79,92.58,92.63,44098.0,89.3032,89.3032,89.1011,89.1492,44098.0
2023-03-24 12:55:00,92.63,92.83,92.62,92.7,24616.0,89.1492,89.3417,89.1396,89.2166,24616.0
2023-03-24 13:00:00,92.72,92.78,92.64,92.68,31270.0,89.2359,89.2936,89.1589,89.1974,31270.0
2023-03-24 13:05:00,92.71,92.8,92.63,92.67,33312.0,89.2262,89.3129,89.1492,89.1877,33312.0
2023-03-24 13:10:00,92.67,92.67,92.53,92.58,16224.0,89.1877,89.1877,89.053,89.1011,16224.0
2023-03-24 13:15:00,92.61,92.64,92.47,92.48,15325.0,89.13,89.1589,88.9953,89.0049,15325.0
2023-03-24 13:20:00,92.52,92.67,92.49,92.61,17999.0,89.0434,89.1877,89.0145,89.13,17999.0
2023-03-24 13:25:00,92.61,92.89,92.61,92.72,70984.0,89.13,89.3995,89.13,89.2359,70984.0
2023-03-24 13:30:00,92.72,92.82,92.69,92.71,35226.0,89.2359,89.3321,89.207,89.2262,35226.0
2023-03-24 13:35:00,92.7,92.91,92.7,92.86,32806.0,89.2166,89.4187,89.2166,89.3706,32806.0
2023-03-24 13:40:00,92.88,92.88,92.73,92.77,31747.0,89.3898,89.3898,89.2455,89.284,31747.0
2023-03-24 13:45:00,92.79,92.79,92.59,92.59,18053.0,89.3032,89.3032,89.1107,89.1107,18053.0
2023-03-24 13:50:00,92.6,92.64,92.52,92.59,25818.0,89.1204,89.1589,89.0434,89.1107,25818.0
2023-03-24 13:55:00,92.59,92.73,92.56,92.69,44276.0,89.1107,89.2455,89.0819,89.207,44276.0
2023-03-24 14:00:00,92.72,92.82,92.71,92.8,20274.0,89.2359,89.3321,89.2262,89.3129,20274.0
2023-03-24 14:05:00,92.82,92.88,92.68,92.86,18889.0,89.3321,89.3898,89.1974,89.3706,18889.0
2023-03-24 14:10:00,92.84,92.95,92.83,92.89,19011.0,89.3514,89.4572,89.3417,89.3995,19011.0
2023-03-24 14:15:00,92.89,93.02,92.86,92.93,62227.0,89.3995,89.5246,89.3706,89.438,62227.0
2023-03-24 14:20:00,92.94,93.0,92.82,92.83,58259.0,89.4476,89.5053,89.3321,89.3417,58259.0
2023-03-24 14:25:00,92.83,92.88,92.79,92.87,29157.0,89.3417,89.3898,89.3032,89.3802,29157.0
2023-03-24 14:30:00,92.86,93.08,92.82,93.02,57631.0,89.3706,89.5823,89.3321,89.5246,57631.0
2023-03-24 14:35:00,93.01,93.05,92.9,93.03,25130.0,89.515,89.5535,89.4091,89.5342,25130.0
2023-03-24 14:40:00,93.01,93.08,92.95,93.06,44389.0,89.515,89.5823,89.4572,89.5631,44389.0
2023-03-24 14:45:00,93.08,93.15,93.0,93.04,18153.0,89.5823,89.6497,89.5053,89.5438,18153.0
2023-03-24 14:50:00,93.0,93.02,92.88,92.95,46275.0,89.5053,89.5246,89.3898,89.4572,46275.0
2023-03-24 14:55:00,92.94,93.06,92.9,92.94,34127.0,89.4476,89.5631,89.4091,89.4476,34127.0
2023-03-24 15:00:00,92.94,92.97,92.84,92.9,48412.0,89.4476,89.4765,89.3514,89.4091,48412.0
2023-03-24 15:05:00,92.9,92.97,92.86,92.93,27163.0,89.4091,89.4765,89.3706,89.438,27163.0
2023-03-24 15:10:00,92.94,93.02,92.91,92.92,22053.0,89.4476,89.5246,89.4187,89.4283,22053.0
2023-03-24 15:15:00,92.91,93.21,92.91,93.19,35269.0,89.4187,89.7074,89.4187,89.6882,35269.0
2023-03-24 15:20:00,93.19,93.38,93.15,93.19,34992.0,89.6882,89.8711,89.6497,89.6882,34992.0
2023-03-24 15:25:00,93.19,93.41,93.18,93.38,23856.0,89.6882,89.8999,89.6786,89.8711,23856.0
2023-03-24 15:30:00,93.39,93.42,93.14,93.2,34093.0,89.8807,89.9096,89.6401,89.6978,34093.0
2023-03-24 15:35:00,93.2,93.4,93.17,93.26,49011.0,89.6978,89.8903,89.669,89.7556,49011.0
2023-03-24 15:40:00,93.27,93.29,93.17,93.2,19971.0,89.7652,89.7844,89.669,89.6978,19971.0
2023-03-24 15:45:00,93.21,93.24,93.03,93.09,22627.0,89.7074,89.7363,89.5342,89.592,22627.0
2023-03-24 15:50:00,93.08,93.18,93.0,93.04,56317.0,89.5823,89.6786,89.5053,89.5438,56317.0
2023-03-24 15:55:00,93.07,93.3,92.96,93.27,179275.0,89.5727,89.7941,89.4668,89.7652,179275.0
2023-03-27 09:30:00,94.48,94.53,94.28,94.4,231236.0,90.9297,90.9778,90.7372,90.8527,231236.0
2023-03-27 09:35:00,94.4,94.43,93.83,93.84,107251.0,90.8527,90.8816,90.3042,90.3138,107251.0
2023-03-27 09:40:00,93.9,94.23,93.85,94.14,54636.0,90.3715,90.6891,90.3234,90.6025,54636.0
2023-03-27 09:45:00,94.1,94.44,94.1,94.36,43253.0,90.564,90.8912,90.564,90.8142,43253.0
2023-03-27 09:50:00,94.36,94.37,94.03,94.08,36937.0,90.8142,90.8239,90.4966,90.5448,36937.0
2023-03-27 09:55:00,94.07,94.19,93.9,94.04,51593.0,90.5351,90.6506,90.3715,90.5063,51593.0
2023-03-27 10:00:00,94.06,94.19,93.99,94.16,31361.0,90.5255,90.6506,90.4581,90.6218,31361.0
2023-03-27 10:05:00,94.17,94.17,93.9,93.98,76084.0,90.6314,90.6314,90.3715,90.4485,76084.0
2023-03-27 10:10:00,93.98,94.2,93.94,94.07,22553.0,90.4485,90.6602,90.41,90.5351,22553.0
2023-03-27 10:15:00,94.08,94.27,93.89,94.03,47515.0,90.5448,90.7276,90.3619,90.4966,47515.0
2023-03-27 10:20:00,94.03,94.14,94.03,94.06,22368.0,90.4966,90.6025,90.4966,90.5255,22368.0
2023-03-27 10:25:00,94.03,94.03,93.84,93.91,30834.0,90.4966,90.4966,90.3138,90.3811,30834.0
2023-03-27 10:30:00,93.89,93.9,93.75,93.84,30719.0,90.3619,90.3715,90.2272,90.3138,30719.0
2023-03-27 10:35:00,93.83,93.95,93.75,93.91,17872.0,90.3042,90.4196,90.2272,90.3811,17872.0
2023-03-27 10:40:00,93.93,93.96,93.72,93.76,63258.0,90.4004,90.4293,90.1983,90.2368,63258.0
2023-03-27 10:45:00,93.75,94.06,93.75,93.95,33706.0,90.2272,90.5255,90.2272,90.4196,33706.0
2023-03-27 10:50:00,93.95,94.07,93.94,94.0,25727.0,90.4196,90.5351,90.41,90.4678,25727.0
2023-03-27 10:55:00,93.99,94.01,93.74,93.78,25489.0,90.4581,90.4774,90.2175,90.256,25489.0
2023-03-27 11:00:00,93.78,93.87,93.72,93.8,15865.0,90.256,90.3426,90.1983,90.2753,15865.0
2023-03-27 11:05:00,93.77,93.88,93.72,93.8,23713.0,90.2464,90.3523,90.1983,90.2753,23713.0
2023-03-27 11:10:00,93.77,93.85,93.75,93.85,15432.0,90.2464,90.3234,90.2272,90.3234,15432.0
2023-03-27 11:15:00,93.81,93.86,93.62,93.65,51644.0,90.2849,90.333,90.102,90.1309,51644.0
2023-03-27 11:20:00,93.67,93.82,93.67,93.73,17429.0,90.1502,90.2945,90.1502,90.2079,17429.0
2023-03-27 11:25:00,93.76,93.92,93.76,93.89,33583.0,90.2368,90.3908,90.2368,90.3619,33583.0
2023-03-27 11:30:00,93.89,93.98,93.86,93.92,31118.0,90.3619,90.4485,90.333,90.3908,31118.0
2023-03-27 11:35:00,93.93,93.97,93.87,93.95,20775.0,90.4004,90.4389,90.3426,90.4196,20775.0
2023-03-27 11:40:00,93.91,93.91,93.8,93.87,50507.0,90.3811,90.3811,90.2753,90.3426,50507.0
2023-03-27 11:45:00,93.85,93.94,93.78,93.94,13994.0,90.3234,90.41,90.256,90.41,13994.0
2023-03-27 11:50:00,93.89,93.97,93.76,93.8,17283.0,90.3619,90.4389,90.2368,90.2753,17283.0
2023-03-27 11:55:00,93.78,93.91,93.67,93.87,31524.0,90.256,90.3811,90.1502,90.3426,31524.0
2023-03-27 12:00:00,93.87,94.05,93.82,94.04,56120.0,90.3426,90.5159,90.2945,90.5063,56120.0
2023-03-27 12:05:00,94.03,94.03,93.75,93.83,35879.0,90.4966,90.4966,90.2272,90.3042,35879.0
2023-03-27 12:10:00,93.86,93.96,93.83,93.93,12015.0,90.333,90.4293,90.3042,90.4004,12015.0
2023-03-27 12:15:00,93.95,94.17,93.93,94.12,30255.0,90.4196,90.6314,90.4004,90.5833,30255.0
2023-03-27 12:20:00,94.12,94.16,94.08,94.13,28213.0,90.5833,90.6218,90.5448,90.5929,28213.0
2023-03-27 12:25:00,94.13,94.13,93.98,94.05,24067.0,90.5929,90.5929,90.4485,90.5159,24067.0
2023-03-27 12:30:00,94.06,94.13,94.01,94.05,16806.0,90.5255,90.5929,90.4774,90.5159,16806.0
2023-03-27 12:35:00,94.05,94.13,93.98,94.04,35213.0,90.5159,90.5929,90.4485,90.5063,35213.0
2023-03-27 12:40:00,94.05,94.06,93.99,94.04,9403.0,90.5159,90.5255,90.4581,90.5063,9403.0
2023-03-27 12:45:00,94.06,94.13,94.01,94.11,24311.0,90.5255,90.5929,90.4774,90.5736,24311.0
2023-03-27 12:50:00,94.12,94.18,94.1,94.15,36703.0,90.5833,90.641,90.564,90.6121,36703.0
2023-03-27 12:55:00,94.16,94.19,94.09,94.19,95678.0,90.6218,90.6506,90.5544,90.6506,95678.0
2023-03-27 13:00:00,94.19,94.39,94.17,94.35,24664.0,90.6506,90.8431,90.6314,90.8046,24664.0
2023-03-27 13:05:00,94.35,94.35,94.24,94.25,21883.0,90.8046,90.8046,90.6987,90.7084,21883.0
2023-03-27 13:10:00,94.25,94.25,94.13,94.19,53843.0,90.7084,90.7084,90.5929,90.6506,53843.0
2023-03-27 13:15:00,94.18,94.23,94.12,94.23,20151.0,90.641,90.6891,90.5833,90.6891,20151.0
2023-03-27 13:20:00,94.21,94.44,94.21,94.33,21070.0,90.6699,90.8912,90.6699,90.7854,21070.0
2023-03-27 13:25:00,94.33,94.35,94.29,94.33,19438.0,90.7854,90.8046,90.7469,90.7854,19438.0
2023-03-27 13:30:00,94.34,94.42,94.3,94.39,43075.0,90.795,90.872,90.7565,90.8431,43075.0
2023-03-27 13:35:00,94.39,94.45,94.35,94.45,36168.0,90.8431,90.9009,90.8046,90.9009,36168.0
2023-03-27 13:40:00,94.46,94.58,94.46,94.57,32371.0,90.9105,91.026,90.9105,91.0163,32371.0
2023-03-27 13:45:00,94.57,94.61,94.53,94.56,19431.0,91.0163,91.0548,90.9778,91.0067,19431.0
2023-03-27 13:50:00,94.57,94.57,94.38,94.39,30920.0,91.0163,91.0163,90.8335,90.8431,30920.0
2023-03-27 13:55:00,94.39,94.46,94.36,94.37,20718.0,90.8431,90.9105,90.8142,90.8239,20718.0
2023-03-27 14:00:00,94.38,94.38,94.26,94.28,35512.0,90.8335,90.8335,90.718,90.7372,35512.0
2023-03-27 14:05:00,94.26,94.33,94.24,94.27,18012.0,90.718,90.7854,90.6987,90.7276,18012.0
2023-03-27 14:10:00,94.28,94.33,94.26,94.33,16073.0,90.7372,90.7854,90.718,90.7854,16073.0
2023-03-27 14:15:00,94.33,94.35,94.27,94.33,26513.0,90.7854,90.8046,90.7276,90.7854,26513.0
2023-03-27 14:20:00,94.34,94.48,94.31,94.45,13857.0,90.795,90.9297,90.7661,90.9009,13857.0
2023-03-27 14:25:00,94.45,94.51,94.44,94.46,22910.0,90.9009,90.9586,90.8912,90.9105,22910.0
2023-03-27 14:30:00,94.46,94.54,94.46,94.54,23892.0,90.9105,90.9875,90.9105,90.9875,23892.0
2023-03-27 14:35:00,94.52,94.65,94.51,94.59,90548.0,90.9682,91.0933,90.9586,91.0356,90548.0
2023-03-27 14:40:00,94.59,94.64,94.55,94.58,19571.0,91.0356,91.0837,90.9971,91.026,19571.0
2023-03-27 14:45:00,94.58,94.64,94.57,94.63,22175.0,91.026,91.0837,91.0163,91.0741,22175.0
2023-03-27 14:50:00,94.62,94.65,94.55,94.57,37590.0,91.0645,91.0933,90.9971,91.0163,37590.0
2023-03-27 14:55:00,94.58,94.66,94.58,94.63,31185.0,91.026,91.103,91.026,91.0741,31185.0
2023-03-27 15:00:00,94.63,94.76,94.6,94.61,55519.0,91.0741,91.1992,91.0452,91.0548,55519.0
2023-03-27 15:05:00,94.61,94.63,94.51,94.56,107598.0,91.0548,91.0741,90.9586,91.0067,107598.0
2023-03-27 15:10:00,94.56,94.63,94.53,94.59,28135.0,91.0067,91.0741,90.9778,91.0356,28135.0
2023-03-27 15:15:00,94.59,94.66,94.53,94.54,107839.0,91.0356,91.103,90.9778,90.9875,107839.0
2023-03-27 15:20:00,94.56,94.61,94.46,94.61,35762.0,91.0067,91.0548,90.9105,91.0548,35762.0
2023-03-27 15:25:00,94.63,94.71,94.59,94.63,28037.0,91.0741,91.1511,91.0356,91.0741,28037.0
2023-03-27 15:30:00,94.65,94.69,94.56,94.61,38700.0,91.0933,91.1318,91.0067,91.0548,38700.0
2023-03-27 15:35:00,94.62,94.65,94.36,94.5,32581.0,91.0645,91.0933,90.8142,90.949,32581.0
2023-03-27 15:40:00,94.51,94.51,94.42,94.45,53974.0,90.9586,90.9586,90.872,90.9009,53974.0
2023-03-27 15:45:00,94.44,94.47,94.27,94.31,52276.0,90.8912,90.9201,90.7276,90.7661,52276.0
2023-03-27 15:50:00,94.29,94.53,94.2,94.47,73202.0,90.7469,90.9778,90.6602,90.9201,73202.0
2023-03-27 15:55:00,94.47,94.47,94.15,94.27,94994.0,90.9201,90.9201,90.6121,90.7276,94994.0
2023-03-28 09:30:00,93.89,94.01,93.71,93.94,100181.0,90.3619,90.4774,90.1887,90.41,100181.0
2023-03-28 09:35:00,93.95,94.32,93.92,94.32,94901.0,90.4196,90.7757,90.3908,90.7757,94901.0
2023-03-28 09:40:00,94.31,94.43,94.3,94.4,14467.0,90.7661,90.8816,90.7565,90.8527,14467.0
2023-03-28 09:45:00,94.41,94.52,94.26,94.39,39962.0,90.8624,90.9682,90.718,90.8431,39962.0
2023-03-28 09:50:00,94.39,94.52,94.33,94.52,18235.0,90.8431,90.9682,90.7854,90.9682,18235.0
2023-03-28 09:55:00,94.51,94.57,94.37,94.38,28240.0,90.9586,91.0163,90.8239,90.8335,28240.0
2023-03-28 10:00:00,94.38,94.47,94.26,94.43,22596.0,90.8335,90.9201,90.718,90.8816,22596.0
2023-03-28 10:05:00,94.43,94.58,94.36,94.54,26502.0,90.8816,91.026,90.8142,90.9875,26502.0
2023-03-28 10:10:00,94.55,94.69,94.55,94.64,55220.0,90.9971,91.1318,90.9971,91.0837,55220.0
2023-03-28 10:15:00,94.67,94.71,94.61,94.67,27781.0,91.1126,91.1511,91.0548,91.1126,27781.0
2023-03-28 10:20:00,94.68,94.68,94.51,94.56,65814.0,91.1222,91.1222,90.9586,91.0067,65814.0
2023-03-28 10:25:00,94.53,94.57,94.43,94.46,18423.0,90.9778,91.0163,90.8816,90.9105,18423.0
2023-03-28 10:30:00,94.53,94.56,94.1,94.14,41654.0,90.9778,91.0067,90.564,90.6025,41654.0
2023-03-28 10:35:00,94.18,94.37,94.18,94.34,30244.0,90.641,90.8239,90.641,90.795,30244.0
2023-03-28 10:40:00,94.34,94.37,94.27,94.37,16885.0,90.795,90.8239,90.7276,90.8239,16885.0
2023-03-28 10:45:00,94.39,94.48,94.37,94.4,13225.0,90.8431,90.9297,90.8239,90.8527,13225.0
2023-03-28 10:50:00,94.42,94.46,94.34,94.34,8743.0,90.872,90.9105,90.795,90.795,8743.0
2023-03-28 10:55:00,94.31,94.38,94.21,94.27,14137.0,90.7661,90.8335,90.6699,90.7276,14137.0
2023-03-28 11:00:00,94.24,94.45,94.24,94.41,28908.0,90.6987,90.9009,90.6987,90.8624,28908.0
2023-03-28 11:05:00,94.41,94.49,94.36,94.36,20388.0,90.8624,90.9393,90.8142,90.8142,20388.0
2023-03-28 11:10:00,94.35,94.38,94.31,94.38,10952.0,90.8046,90.8335,90.7661,90.8335,10952.0
2023-03-28 11:15:00,94.39,94.46,94.34,94.38,16829.0,90.8431,90.9105,90.795,90.8335,16829.0
2023-03-28 11:20:00,94.36,94.43,94.31,94.38,18486.0,90.8142,90.8816,90.7661,90.8335,18486.0
2023-03-28 11:25:00,94.38,94.39,94.32,94.36,12922.0,90.8335,90.8431,90.7757,90.8142,12922.0
2023-03-28 11:30:00,94.37,94.44,94.34,94.37,12396.0,90.8239,90.8912,90.795,90.8239,12396.0
2023-03-28 11:35:00,94.34,94.54,94.33,94.52,21985.0,90.795,90.9875,90.7854,90.9682,21985.0
2023-03-28 11:40:00,94.52,94.54,94.37,94.39,10926.0,90.9682,90.9875,90.8239,90.8431,10926.0
2023-03-28 11:45:00,94.4,94.46,94.35,94.37,12874.0,90.8527,90.9105,90.8046,90.8239,12874.0
2023-03-28 11:50:00,94.37,94.46,94.37,94.43,13651.0,90.8239,90.9105,90.8239,90.8816,13651.0
2023-03-28 11:55:00,94.45,94.47,94.4,94.46,31638.0,90.9009,90.9201,90.8527,90.9105,31638.0
2023-03-28 12:00:00,94.46,94.49,94.43,94.45,15857.0,90.9105,90.9393,90.8816,90.9009,15857.0
2023-03-28 12:05:00,94.44,94.45,94.38,94.41,29504.0,90.8912,90.9009,90.8335,90.8624,29504.0
2023-03-28 12:10:00,94.42,94.44,94.36,94.44,18177.0,90.872,90.8912,90.8142,90.8912,18177.0
2023-03-28 12:15:00,94.45,94.45,94.26,94.32,15727.0,90.9009,90.9009,90.718,90.7757,15727.0
2023-03-28 12:20:00,94.35,94.4,94.31,94.33,20015.0,90.8046,90.8527,90.7661,90.7854,20015.0
2023-03-28 12:25:00,94.35,94.37,94.3,94.32,9549.0,90.8046,90.8239,90.7565,90.7757,9549.0
2023-03-28 12:30:00,94.32,94.32,94.23,94.3,13656.0,90.7757,90.7757,90.6891,90.7565,13656.0
2023-03-28 12:35:00,94.31,94.37,94.31,94.37,6249.0,90.7661,90.8239,90.7661,90.8239,6249.0
2023-03-28 12:40:00,94.38,94.44,94.35,94.41,27184.0,90.8335,90.8912,90.8046,90.8624,27184.0
2023-03-28 12:45:00,94.4,94.45,94.36,94.39,19306.0,90.8527,90.9009,90.8142,90.8431,19306.0
2023-03-28 12:50:00,94.4,94.41,94.3,94.32,102578.0,90.8527,90.8624,90.7565,90.7757,102578.0
2023-03-28 12:55:00,94.32,94.32,94.26,94.29,18125.0,90.7757,90.7757,90.718,90.7469,18125.0
2023-03-28 13:00:00,94.29,94.3,94.15,94.15,26017.0,90.7469,90.7565,90.6121,90.6121,26017.0
2023-03-28 13:05:00,94.15,94.2,94.07,94.1,16979.0,90.6121,90.6602,90.5351,90.564,16979.0
2023-03-28 13:10:00,94.13,94.18,94.08,94.08,10505.0,90.5929,90.641,90.5448,90.5448,10505.0
2023-03-28 13:15:00,94.09,94.1,94.0,94.1,28302.0,90.5544,90.564,90.4678,90.564,28302.0
2023-03-28 13:20:00,94.09,94.1,94.01,94.02,14843.0,90.5544,90.564,90.4774,90.487,14843.0
2023-03-28 13:25:00,94.01,94.04,93.97,94.04,16184.0,90.4774,90.5063,90.4389,90.5063,16184.0
2023-03-28 13:30:00,94.0,94.04,93.88,93.88,30252.0,90.4678,90.5063,90.3523,90.3523,30252.0
2023-03-28 13:35:00,93.88,93.92,93.86,93.9,56280.0,90.3523,90.3908,90.333,90.3715,56280.0
2023-03-28 13:40:00,93.92,93.92,93.83,93.85,15354.0,90.3908,90.3908,90.3042,90.3234,15354.0
2023-03-28 13:45:00,93.83,93.86,93.8,93.84,13811.0,90.3042,90.333,90.2753,90.3138,13811.0
2023-03-28 13:50:00,93.85,93.86,93.78,93.86,21053.0,90.3234,90.333,90.256,90.333,21053.0
2023-03-28 13:55:00,93.85,93.87,93.78,93.81,20728.0,90.3234,90.3426,90.256,90.2849,20728.0
2023-03-28 14:00:00,93.8,93.95,93.79,93.94,10277.0,90.2753,90.4196,90.2657,90.41,10277.0
2023-03-28 14:05:00,93.92,93.98,93.9,93.96,9781.0,90.3908,90.4485,90.3715,90.4293,9781.0
2023-03-28 14:10:00,93.93,93.94,93.88,93.93,13564.0,90.4004,90.41,90.3523,90.4004,13564.0
2023-03-28 14:15:00,93.93,93.97,93.88,93.91,8166.0,90.4004,90.4389,90.3523,90.3811,8166.0
2023-03-28 14:20:00,93.91,93.99,93.9,93.91,10093.0,90.3811,90.4581,90.3715,90.3811,10093.0
2023-03-28 14:25:00,93.92,93.96,93.92,93.95,12058.0,90.3908,90.4293,90.3908,90.4196,12058.0
2023-03-28 14:30:00,93.95,93.97,93.88,93.88,16795.0,90.4196,90.4389,90.3523,90.3523,16795.0
2023-03-28 14:35:00,93.89,93.98,93.89,93.97,46241.0,90.3619,90.4485,90.3619,90.4389,46241.0
2023-03-28 14:40:00,93.97,94.07,93.94,94.05,13001.0,90.4389,90.5351,90.41,90.5159,13001.0
2023-03-28 14:45:00,94.08,94.2,94.08,94.13,15222.0,90.5448,90.6602,90.5448,90.5929,15222.0
2023-03-28 14:50:00,94.15,94.19,94.13,94.17,20121.0,90.6121,90.6506,90.5929,90.6314,20121.0
2023-03-28 14:55:00,94.16,94.18,94.13,94.16,19291.0,90.6218,90.641,90.5929,90.6218,19291.0
2023-03-28 15:00:00,94.16,94.24,94.16,94.18,23339.0,90.6218,90.6987,90.6218,90.641,23339.0
2023-03-28 15:05:00,94.19,94.27,94.16,94.22,31913.0,90.6506,90.7276,90.6218,90.6795,31913.0
2023-03-28 15:10:00,94.22,94.24,94.11,94.15,37027.0,90.6795,90.6987,90.5736,90.6121,37027.0
2023-03-28 15:15:00,94.17,94.18,94.1,94.13,24461.0,90.6314,90.641,90.564,90.5929,24461.0
2023-03-28 15:20:00,94.13,94.15,94.07,94.09,37207.0,90.5929,90.6121,90.5351,90.5544,37207.0
2023-03-28 15:25:00,94.09,94.12,94.0,94.05,19407.0,90.5544,90.5833,90.4678,90.5159,19407.0
2023-03-28 15:30:00,94.05,94.16,93.99,94.15,74590.0,90.5159,90.6218,90.4581,90.6121,74590.0
2023-03-28 15:35:00,94.15,94.21,94.07,94.14,46996.0,90.6121,90.6699,90.5351,90.6025,46996.0
2023-03-28 15:40:00,94.13,94.16,94.12,94.13,13897.0,90.5929,90.6218,90.5833,90.5929,13897.0
2023-03-28 15:45:00,94.12,94.2,94.07,94.19,71024.0,90.5833,90.6602,90.5351,90.6506,71024.0
2023-03-28 15:50:00,94.19,94.42,94.19,94.37,121879.0,90.6506,90.872,90.6506,90.8239,121879.0
2023-03-28 15:55:00,94.36,94.37,94.28,94.28,143297.0,90.8142,90.8239,90.7372,90.7372,143297.0
2023-03-29 09:30:00,95.3,95.3,94.8,94.91,212507.0,91.7189,91.7189,91.2377,91.3436,212507.0
2023-03-29 09:35:00,94.95,95.05,94.82,95.05,27860.0,91.3821,91.4783,91.2569,91.4783,27860.0
2023-03-29 09:40:00,95.06,95.2,95.0,95.11,57384.0,91.4879,91.6227,91.4302,91.5361,57384.0
2023-03-29 09:45:00,95.12,95.14,94.92,94.92,79367.0,91.5457,91.5649,91.3532,91.3532,79367.0
2023-03-29 09:50:00,94.89,95.16,94.88,95.06,17303.0,91.3243,91.5842,91.3147,91.4879,17303.0
2023-03-29 09:55:00,95.05,95.08,94.96,95.04,22378.0,91.4783,91.5072,91.3917,91.4687,22378.0
2023-03-29 10:00:00,95.05,95.18,95.03,95.16,24765.0,91.4783,91.6034,91.4591,91.5842,24765.0
2023-03-29 10:05:00,95.18,95.18,94.95,95.04,75347.0,91.6034,91.6034,91.3821,91.4687,75347.0
2023-03-29 10:10:00,95.04,95.05,94.83,94.83,42513.0,91.4687,91.4783,91.2666,91.2666,42513.0
2023-03-29 10:15:00,94.82,95.02,94.75,94.94,47277.0,91.2569,91.4494,91.1896,91.3724,47277.0
2023-03-29 10:20:00,94.94,94.97,94.78,94.81,27586.0,91.3724,91.4013,91.2185,91.2473,27586.0
2023-03-29 10:25:00,94.8,94.91,94.78,94.86,17783.0,91.2377,91.3436,91.2185,91.2954,17783.0
2023-03-29 10:30:00,94.87,94.98,94.87,94.91,20883.0,91.3051,91.4109,91.3051,91.3436,20883.0
2023-03-29 10:35:00,94.93,94.96,94.81,94.84,31085.0,91.3628,91.3917,91.2473,91.2762,31085.0
2023-03-29 10:40:00,94.83,94.83,94.63,94.67,22532.0,91.2666,91.2666,91.0741,91.1126,22532.0
2023-03-29 10:45:00,94.66,94.66,94.41,94.48,14317.0,91.103,91.103,90.8624,90.9297,14317.0
2023-03-29 10:50:00,94.48,94.57,94.48,94.49,7587.0,90.9297,91.0163,90.9297,90.9393,7587.0
2023-03-29 10:55:00,94.49,94.56,94.24,94.26,23236.0,90.9393,91.0067,90.6987,90.718,23236.0
2023-03-29 11:00:00,94.26,94.48,94.26,94.47,18281.0,90.718,90.9297,90.718,90.9201,18281.0
2023-03-29 11:05:00,94.43,94.49,94.4,94.48,8181.0,90.8816,90.9393,90.8527,90.9297,8181.0
2023-03-29 11:10:00,94.44,94.46,94.4,94.46,13846.0,90.8912,90.9105,90.8527,90.9105,13846.0
2023-03-29 11:15:00,94.46,94.54,94.4,94.43,29295.0,90.9105,90.9875,90.8527,90.8816,29295.0
2023-03-29 11:20:00,94.44,94.57,94.44,94.54,27014.0,90.8912,91.0163,90.8912,90.9875,27014.0
2023-03-29 11:25:00,94.54,94.56,94.48,94.5,36028.0,90.9875,91.0067,90.9297,90.949,36028.0
2023-03-29 11:30:00,94.52,94.56,94.48,94.51,27988.0,90.9682,91.0067,90.9297,90.9586,27988.0
2023-03-29 11:35:00,94.52,94.65,94.51,94.59,32713.0,90.9682,91.0933,90.9586,91.0356,32713.0
2023-03-29 11:40:00,94.56,94.58,94.52,94.52,15269.0,91.0067,91.026,90.9682,90.9682,15269.0
2023-03-29 11:45:00,94.53,94.59,94.52,94.55,8841.0,90.9778,91.0356,90.9682,90.9971,8841.0
2023-03-29 11:50:00,94.56,94.64,94.54,94.63,39402.0,91.0067,91.0837,90.9875,91.0741,39402.0
2023-03-29 11:55:00,94.65,94.66,94.59,94.63,19433.0,91.0933,91.103,91.0356,91.0741,19433.0
2023-03-29 12:00:00,94.63,94.67,94.61,94.66,23126.0,91.0741,91.1126,91.0548,91.103,23126.0
2023-03-29 12:05:00,94.64,94.64,94.52,94.56,44136.0,91.0837,91.0837,90.9682,91.0067,44136.0
2023-03-29 12:10:00,94.57,94.66,94.56,94.66,23916.0,91.0163,91.103,91.0067,91.103,23916.0
2023-03-29 12:15:00,94.66,94.68,94.59,94.66,17898.0,91.103,91.1222,91.0356,91.103,17898.0
2023-03-29 12:20:00,94.66,94.7,94.66,94.66,16095.0,91.103,91.1415,91.103,91.103,16095.0
2023-03-29 12:25:00,94.66,94.68,94.63,94.66,37600.0,91.103,91.1222,91.0741,91.103,37600.0
2023-03-29 12:30:00,94.66,94.76,94.65,94.65,21698.0,91.103,91.1992,91.0933,91.0933,21698.0
2023-03-29 12:35:00,94.66,94.72,94.65,94.68,22212.0,91.103,91.1607,91.0933,91.1222,22212.0
2023-03-29 12:40:00,94.68,94.68,94.59,94.6,17736.0,91.1222,91.1222,91.0356,91.0452,17736.0
2023-03-29 12:45:00,94.59,94.62,94.51,94.55,76016.0,91.0356,91.0645,90.9586,90.9971,76016.0
2023-03-29 12:50:00,94.55,94.59,94.5,94.53,14479.0,90.9971,91.0356,90.949,90.9778,14479.0
2023-03-29 12:55:00,94.52,94.54,94.38,94.42,17333.0,90.9682,90.9875,90.8335,90.872,17333.0
2023-03-29 13:00:00,94.44,94.51,94.4,94.49,24587.0,90.8912,90.9586,90.8527,90.9393,24587.0
2023-03-29 13:05:00,94.5,94.6,94.49,94.6,15399.0,90.949,91.0452,90.9393,91.0452,15399.0
2023-03-29 13:10:00,94.6,94.63,94.58,94.59,51831.0,91.0452,91.0741,91.026,91.0356,51831.0
2023-03-29 13:15:00,94.6,94.66,94.6,94.61,23617.0,91.0452,91.103,91.0452,91.0548,23617.0
2023-03-29 13:20:00,94.61,94.62,94.57,94.61,9180.0,91.0548,91.0645,91.0163,91.0548,9180.0
2023-03-29 13:25:00,94.61,94.65,94.59,94.62,26454.0,91.0548,91.0933,91.0356,91.0645,26454.0
2023-03-29 13:30:00,94.6,94.63,94.53,94.53,13796.0,91.0452,91.0741,90.9778,90.9778,13796.0
2023-03-29 13:35:00,94.53,94.55,94.4,94.41,54816.0,90.9778,90.9971,90.8527,90.8624,54816.0
2023-03-29 13:40:00,94.42,94.48,94.41,94.47,11338.0,90.872,90.9297,90.8624,90.9201,11338.0
2023-03-29 13:45:00,94.46,94.49,94.43,94.45,9855.0,90.9105,90.9393,90.8816,90.9009,9855.0
2023-03-29 13:50:00,94.45,94.53,94.45,94.5,22189.0,90.9009,90.9778,90.9009,90.949,22189.0
2023-03-29 13:55:00,94.5,94.52,94.45,94.5,21081.0,90.949,90.9682,90.9009,90.949,21081.0
2023-03-29 14:00:00,94.5,94.52,94.41,94.48,12589.0,90.949,90.9682,90.8624,90.9297,12589.0
2023-03-29 14:05:00,94.49,94.62,94.48,94.59,15184.0,90.9393,91.0645,90.9297,91.0356,15184.0
2023-03-29 14:10:00,94.58,94.63,94.54,94.58,12953.0,91.026,91.0741,90.9875,91.026,12953.0
2023-03-29 14:15:00,94.57,94.57,94.49,94.5,12402.0,91.0163,91.0163,90.9393,90.949,12402.0
2023-03-29 14:20:00,94.5,94.57,94.46,94.51,18917.0,90.949,91.0163,90.9105,90.9586,18917.0
2023-03-29 14:25:00,94.51,94.59,94.5,94.58,18534.0,90.9586,91.0356,90.949,91.026,18534.0
2023-03-29 14:30:00,94.58,94.6,94.56,94.57,21065.0,91.026,91.0452,91.0067,91.0163,21065.0
2023-03-29 14:35:00,94.55,94.6,94.55,94.6,26518.0,90.9971,91.0452,90.9971,91.0452,26518.0
2023-03-29 14:40:00,94.6,94.61,94.55,94.6,18693.0,91.0452,91.0548,90.9971,91.0452,18693.0
2023-03-29 14:45:00,94.6,94.75,94.59,94.73,22136.0,91.0452,91.1896,91.0356,91.1703,22136.0
2023-03-29 14:50:00,94.74,94.75,94.58,94.74,46882.0,91.18,91.1896,91.026,91.18,46882.0
2023-03-29 14:55:00,94.74,94.77,94.71,94.71,107498.0,91.18,91.2088,91.1511,91.1511,107498.0
2023-03-29 15:00:00,94.74,94.8,94.51,94.65,89933.0,91.18,91.2377,90.9586,91.0933,89933.0
2023-03-29 15:05:00,94.67,94.7,94.6,94.68,29864.0,91.1126,91.1415,91.0452,91.1222,29864.0
2023-03-29 15:10:00,94.69,94.74,94.65,94.69,15436.0,91.1318,91.18,91.0933,91.1318,15436.0
2023-03-29 15:15:00,94.69,94.9,94.68,94.87,34517.0,91.1318,91.3339,91.1222,91.3051,34517.0
2023-03-29 15:20:00,94.86,94.92,94.83,94.87,52649.0,91.2954,91.3532,91.2666,91.3051,52649.0
2023-03-29 15:25:00,94.88,94.88,94.8,94.86,23996.0,91.3147,91.3147,91.2377,91.2954,23996.0
2023-03-29 15:30:00,94.86,94.87,94.78,94.83,31043.0,91.2954,91.3051,91.2185,91.2666,31043.0
2023-03-29 15:35:00,94.82,94.83,94.74,94.81,124655.0,91.2569,91.2666,91.18,91.2473,124655.0
2023-03-29 15:40:00,94.8,94.96,94.77,94.94,38456.0,91.2377,91.3917,91.2088,91.3724,38456.0
2023-03-29 15:45:00,94.93,94.96,94.89,94.95,40923.0,91.3628,91.3917,91.3243,91.3821,40923.0
2023-03-29 15:50:00,94.96,95.0,94.88,94.97,57198.0,91.3917,91.4302,91.3147,91.4013,57198.0
2023-03-29 15:55:00,94.96,94.96,94.85,94.94,115782.0,91.3917,91.3917,91.2858,91.3724,115782.0
2023-03-30 09:30:00,95.66,95.67,95.41,95.44,109588.0,92.0654,92.075,91.8248,91.8537,109588.0
2023-03-30 09:35:00,95.46,95.67,95.42,95.64,46824.0,91.8729,92.075,91.8344,92.0461,46824.0
2023-03-30 09:40:00,95.6,95.76,95.58,95.75,33170.0,92.0076,92.1616,91.9884,92.152,33170.0
2023-03-30 09:45:00,95.74,95.9,95.67,95.83,49330.0,92.1424,92.2964,92.075,92.229,49330.0
2023-03-30 09:50:00,95.86,95.87,95.56,95.64,32592.0,92.2579,92.2675,91.9691,92.0461,32592.0
2023-03-30 09:55:00,95.65,95.81,95.6,95.77,24154.0,92.0558,92.2097,92.0076,92.1713,24154.0
2023-03-30 10:00:00,95.79,95.81,95.55,95.55,26089.0,92.1905,92.2097,91.9595,91.9595,26089.0
2023-03-30 10:05:00,95.55,95.63,95.46,95.56,29539.0,91.9595,92.0365,91.8729,91.9691,29539.0
2023-03-30 10:10:00,95.54,95.54,95.26,95.29,34805.0,91.9499,91.9499,91.6804,91.7093,34805.0
2023-03-30 10:15:00,95.29,95.45,95.29,95.44,94104.0,91.7093,91.8633,91.7093,91.8537,94104.0
2023-03-30 10:20:00,95.43,95.47,95.36,95.44,15050.0,91.844,91.8825,91.7767,91.8537,15050.0
2023-03-30 10:25:00,95.42,95.66,95.42,95.58,20112.0,91.8344,92.0654,91.8344,91.9884,20112.0
2023-03-30 10:30:00,95.61,95.65,95.49,95.52,25462.0,92.0173,92.0558,91.9018,91.9306,25462.0
2023-03-30 10:35:00,95.52,95.6,95.41,95.6,15916.0,91.9306,92.0076,91.8248,92.0076,15916.0
2023-03-30 10:40:00,95.59,95.66,95.56,95.65,22039.0,91.998,92.0654,91.9691,92.0558,22039.0
2023-03-30 10:45:00,95.64,95.65,95.55,95.58,24323.0,92.0461,92.0558,91.9595,91.9884,24323.0
2023-03-30 10:50:00,95.56,95.61,95.49,95.57,6038.0,91.9691,92.0173,91.9018,91.9788,6038.0
2023-03-30 10:55:00,95.55,95.56,95.3,95.34,27370.0,91.9595,91.9691,91.7189,91.7574,27370.0
2023-03-30 11:00:00,95.34,95.36,95.27,95.34,20495.0,91.7574,91.7767,91.69,91.7574,20495.0
2023-03-30 11:05:00,95.34,95.38,95.31,95.35,10934.0,91.7574,91.7959,91.7285,91.767,10934.0
2023-03-30 11:10:00,95.37,95.46,95.21,95.24,45677.0,91.7863,91.8729,91.6323,91.6612,45677.0
2023-03-30 11:15:00,95.23,95.27,95.15,95.23,25537.0,91.6515,91.69,91.5745,91.6515,25537.0
2023-03-30 11:20:00,95.26,95.36,95.25,95.33,20907.0,91.6804,91.7767,91.6708,91.7478,20907.0
2023-03-30 11:25:00,95.34,95.35,95.24,95.28,23408.0,91.7574,91.767,91.6612,91.6997,23408.0
2023-03-30 11:30:00,95.28,95.28,95.1,95.1,29596.0,91.6997,91.6997,91.5264,91.5264,29596.0
2023-03-30 11:35:00,95.12,95.24,95.11,95.2,32370.0,91.5457,91.6612,91.5361,91.6227,32370.0
2023-03-30 11:40:00,95.2,95.24,95.18,95.18,33499.0,91.6227,91.6612,91.6034,91.6034,33499.0
2023-03-30 11:45:00,95.16,95.16,94.9,94.91,36001.0,91.5842,91.5842,91.3339,91.3436,36001.0
2023-03-30 11:50:00,94.93,95.04,94.93,95.03,32530.0,91.3628,91.4687,91.3628,91.4591,32530.0
2023-03-30 11:55:00,95.03,95.1,95.02,95.04,18138.0,91.4591,91.5264,91.4494,91.4687,18138.0
2023-03-30 12:00:00,95.05,95.05,94.91,95.01,16689.0,91.4783,91.4783,91.3436,91.4398,16689.0
2023-03-30 12:05:00,95.02,95.04,94.96,95.03,37082.0,91.4494,91.4687,91.3917,91.4591,37082.0
2023-03-30 12:10:00,95.02,95.04,94.98,95.0,17527.0,91.4494,91.4687,91.4109,91.4302,17527.0
2023-03-30 12:15:00,94.97,94.99,94.89,94.96,34787.0,91.4013,91.4206,91.3243,91.3917,34787.0
2023-03-30 12:20:00,94.97,94.98,94.92,94.93,10484.0,91.4013,91.4109,91.3532,91.3628,10484.0
2023-03-30 12:25:00,94.94,95.0,94.94,94.95,20430.0,91.3724,91.4302,91.3724,91.3821,20430.0
2023-03-30 12:30:00,94.94,94.94,94.79,94.79,29943.0,91.3724,91.3724,91.2281,91.2281,29943.0
2023-03-30 12:35:00,94.78,94.81,94.71,94.73,19662.0,91.2185,91.2473,91.1511,91.1703,19662.0
2023-03-30 12:40:00,94.77,94.83,94.71,94.73,23196.0,91.2088,91.2666,91.1511,91.1703,23196.0
2023-03-30 12:45:00,94.74,94.8,94.68,94.76,11813.0,91.18,91.2377,91.1222,91.1992,11813.0
2023-03-30 12:50:00,94.74,94.91,94.74,94.9,11393.0,91.18,91.3436,91.18,91.3339,11393.0
2023-03-30 12:55:00,94.93,94.94,94.81,94.81,10379.0,91.3628,91.3724,91.2473,91.2473,10379.0
2023-03-30 13:00:00,94.81,94.97,94.78,94.93,8290.0,91.2473,91.4013,91.2185,91.3628,8290.0
2023-03-30 13:05:00,94.95,94.95,94.82,94.83,27397.0,91.3821,91.3821,91.2569,91.2666,27397.0
2023-03-30 13:10:00,94.82,94.86,94.77,94.84,26751.0,91.2569,91.2954,91.2088,91.2762,26751.0
2023-03-30 13:15:00,94.82,94.84,94.76,94.79,17369.0,91.2569,91.2762,91.1992,91.2281,17369.0
2023-03-30 13:20:00,94.8,94.88,94.69,94.69,42555.0,91.2377,91.3147,91.1318,91.1318,42555.0
2023-03-30 13:25:00,94.71,94.79,94.71,94.75,24498.0,91.1511,91.2281,91.1511,91.1896,24498.0
2023-03-30 13:30:00,94.76,94.76,94.65,94.67,21946.0,91.1992,91.1992,91.0933,91.1126,21946.0
2023-03-30 13:35:00,94.67,94.68,94.55,94.58,11790.0,91.1126,91.1222,90.9971,91.026,11790.0
2023-03-30 13:40:00,94.56,94.63,94.53,94.63,17578.0,91.0067,91.0741,90.9778,91.0741,17578.0
2023-03-30 13:45:00,94.59,94.67,94.56,94.67,10314.0,91.0356,91.1126,91.0067,91.1126,10314.0
2023-03-30 13:50:00,94.67,94.71,94.66,94.69,24518.0,91.1126,91.1511,91.103,91.1318,24518.0
2023-03-30 13:55:00,94.67,94.76,94.65,94.74,35612.0,91.1126,91.1992,91.0933,91.18,35612.0
2023-03-30 14:00:00,94.73,94.79,94.72,94.76,26614.0,91.1703,91.2281,91.1607,91.1992,26614.0
2023-03-30 14:05:00,94.77,94.8,94.74,94.79,46576.0,91.2088,91.2377,91.18,91.2281,46576.0
2023-03-30 14:10:00,94.78,94.79,94.73,94.77,11060.0,91.2185,91.2281,91.1703,91.2088,11060.0
2023-03-30 14:15:00,94.76,94.8,94.74,94.78,34122.0,91.1992,91.2377,91.18,91.2185,34122.0
2023-03-30 14:20:00,94.78,94.91,94.76,94.89,60433.0,91.2185,91.3436,91.1992,91.3243,60433.0
2023-03-30 14:25:00,94.89,94.92,94.85,94.85,20669.0,91.3243,91.3532,91.2858,91.2858,20669.0
2023-03-30 14:30:00,94.86,94.89,94.82,94.87,86955.0,91.2954,91.3243,91.2569,91.3051,86955.0
2023-03-30 14:35:00,94.87,94.89,94.71,94.73,50859.0,91.3051,91.3243,91.1511,91.1703,50859.0
2023-03-30 14:40:00,94.74,94.74,94.66,94.67,27055.0,91.18,91.18,91.103,91.1126,27055.0
2023-03-30 14:45:00,94.69,94.74,94.67,94.74,10902.0,91.1318,91.18,91.1126,91.18,10902.0
2023-03-30 14:50:00,94.73,94.74,94.67,94.72,54290.0,91.1703,91.18,91.1126,91.1607,54290.0
2023-03-30 14:55:00,94.72,94.77,94.7,94.75,41112.0,91.1607,91.2088,91.1415,91.1896,41112.0
2023-03-30 15:00:00,94.75,94.78,94.7,94.78,16073.0,91.1896,91.2185,91.1415,91.2185,16073.0
2023-03-30 15:05:00,94.79,94.82,94.59,94.63,35125.0,91.2281,91.2569,91.0356,91.0741,35125.0
2023-03-30 15:10:00,94.63,94.71,94.58,94.7,30740.0,91.0741,91.1511,91.026,91.1415,30740.0
2023-03-30 15:15:00,94.7,94.7,94.63,94.66,27213.0,91.1415,91.1415,91.0741,91.103,27213.0
2023-03-30 15:20:00,94.67,94.7,94.61,94.66,20145.0,91.1126,91.1415,91.0548,91.103,20145.0
2023-03-30 15:25:00,94.67,94.72,94.66,94.68,154273.0,91.1126,91.1607,91.103,91.1222,154273.0
2023-03-30 15:30:00,94.67,94.82,94.66,94.7,62559.0,91.1126,91.2569,91.103,91.1415,62559.0
2023-03-30 15:35:00,94.68,94.9,94.67,94.87,25954.0,91.1222,91.3339,91.1126,91.3051,25954.0
2023-03-30 15:40:00,94.87,94.9,94.79,94.82,30221.0,91.3051,91.3339,91.2281,91.2569,30221.0
2023-03-30 15:45:00,94.81,94.83,94.74,94.76,34373.0,91.2473,91.2666,91.18,91.1992,34373.0
2023-03-30 15:50:00,94.78,94.96,94.78,94.92,42155.0,91.2185,91.3917,91.2185,91.3532,42155.0
2023-03-30 15:55:00,94.93,94.95,94.79,94.92,147408.0,91.3628,91.3821,91.2281,91.3532,147408.0
2023-03-31 09:30:00,95.53,95.75,95.51,95.64,104715.0,91.9403,92.152,91.921,92.0461,104715.0
2023-03-31 09:35:00,95.64,96.1,95.64,95.96,48018.0,92.0461,92.4889,92.0461,92.3541,48018.0
2023-03-31 09:40:00,95.95,95.95,95.68,95.69,72588.0,92.3445,92.3445,92.0846,92.0943,72588.0
2023-03-31 09:45:00,95.71,95.86,95.67,95.68,64202.0,92.1135,92.2579,92.075,92.0846,64202.0
2023-03-31 09:50:00,95.69,95.75,95.6,95.65,42518.0,92.0943,92.152,92.0076,92.0558,42518.0
2023-03-31 09:55:00,95.7,95.73,95.56,95.61,45144.0,92.1039,92.1328,91.9691,92.0173,45144.0
2023-03-31 10:00:00,95.62,95.82,95.6,95.82,52847.0,92.0269,92.2194,92.0076,92.2194,52847.0
2023-03-31 10:05:00,95.82,95.94,95.75,95.85,61872.0,92.2194,92.3349,92.152,92.2482,61872.0
2023-03-31 10:10:00,95.86,95.91,95.78,95.78,19598.0,92.2579,92.306,92.1809,92.1809,19598.0
2023-03-31 10:15:00,95.79,95.87,95.76,95.85,37106.0,92.1905,92.2675,92.1616,92.2482,37106.0
2023-03-31 10:20:00,95.84,95.91,95.78,95.88,14101.0,92.2386,92.306,92.1809,92.2771,14101.0
2023-03-31 10:25:00,95.89,96.14,95.88,96.07,23955.0,92.2867,92.5273,92.2771,92.46,23955.0
2023-03-31 10:30:00,96.11,96.12,95.98,96.03,21015.0,92.4985,92.5081,92.3734,92.4215,21015.0
2023-03-31 10:35:00,96.03,96.03,95.81,95.82,32803.0,92.4215,92.4215,92.2097,92.2194,32803.0
2023-03-31 10:40:00,95.84,95.91,95.84,95.89,15288.0,92.2386,92.306,92.2386,92.2867,15288.0
2023-03-31 10:45:00,95.89,96.03,95.86,96.03,110311.0,92.2867,92.4215,92.2579,92.4215,110311.0
2023-03-31 10:50:00,96.03,96.1,95.97,96.1,47323.0,92.4215,92.4889,92.3637,92.4889,47323.0
2023-03-31 10:55:00,96.11,96.22,96.07,96.22,44317.0,92.4985,92.6043,92.46,92.6043,44317.0
2023-03-31 11:00:00,96.21,96.25,96.18,96.23,15682.0,92.5947,92.6332,92.5658,92.614,15682.0
2023-03-31 11:05:00,96.22,96.29,96.2,96.25,24207.0,92.6043,92.6717,92.5851,92.6332,24207.0
2023-03-31 11:10:00,96.26,96.35,96.26,96.34,24268.0,92.6428,92.7295,92.6428,92.7198,24268.0
2023-03-31 11:15:00,96.34,96.45,96.33,96.41,20951.0,92.7198,92.8257,92.7102,92.7872,20951.0
2023-03-31 11:20:00,96.41,96.53,96.39,96.51,25395.0,92.7872,92.9027,92.768,92.8834,25395.0
2023-03-31 11:25:00,96.53,96.59,96.52,96.53,34084.0,92.9027,92.9604,92.8931,92.9027,34084.0
2023-03-31 11:30:00,96.54,96.56,96.4,96.4,30091.0,92.9123,92.9316,92.7776,92.7776,30091.0
2023-03-31 11:35:00,96.4,96.44,96.37,96.39,19564.0,92.7776,92.8161,92.7487,92.768,19564.0
2023-03-31 11:40:00,96.36,96.4,96.32,96.39,51489.0,92.7391,92.7776,92.7006,92.768,51489.0
2023-03-31 11:45:00,96.42,96.43,96.36,96.37,13776.0,92.7968,92.8065,92.7391,92.7487,13776.0
2023-03-31 11:50:00,96.35,96.42,96.34,96.35,17604.0,92.7295,92.7968,92.7198,92.7295,17604.0
2023-03-31 11:55:00,96.36,96.38,96.31,96.35,9203.0,92.7391,92.7583,92.691,92.7295,9203.0
2023-03-31 12:00:00,96.36,96.45,96.36,96.42,17897.0,92.7391,92.8257,92.7391,92.7968,17897.0
2023-03-31 12:05:00,96.43,96.47,96.38,96.41,15416.0,92.8065,92.8449,92.7583,92.7872,15416.0
2023-03-31 12:10:00,96.44,96.48,96.43,96.45,22898.0,92.8161,92.8546,92.8065,92.8257,22898.0
2023-03-31 12:15:00,96.46,96.51,96.45,96.48,15993.0,92.8353,92.8834,92.8257,92.8546,15993.0
2023-03-31 12:20:00,96.49,96.54,96.43,96.46,9856.0,92.8642,92.9123,92.8065,92.8353,9856.0
2023-03-31 12:25:00,96.45,96.53,96.41,96.44,26188.0,92.8257,92.9027,92.7872,92.8161,26188.0
2023-03-31 12:30:00,96.44,96.46,96.13,96.17,49299.0,92.8161,92.8353,92.5177,92.5562,49299.0
2023-03-31 12:35:00,96.16,96.24,96.16,96.21,56325.0,92.5466,92.6236,92.5466,92.5947,56325.0
2023-03-31 12:40:00,96.21,96.34,96.21,96.25,26814.0,92.5947,92.7198,92.5947,92.6332,26814.0
2023-03-31 12:45:00,96.24,96.26,96.18,96.23,28913.0,92.6236,92.6428,92.5658,92.614,28913.0
2023-03-31 12:50:00,96.23,96.26,96.19,96.2,12838.0,92.614,92.6428,92.5755,92.5851,12838.0
2023-03-31 12:55:00,96.19,96.28,96.19,96.27,16939.0,92.5755,92.6621,92.5755,92.6525,16939.0
2023-03-31 13:00:00,96.27,96.29,96.21,96.21,17475.0,92.6525,92.6717,92.5947,92.5947,17475.0
2023-03-31 13:05:00,96.22,96.29,96.17,96.23,23369.0,92.6043,92.6717,92.5562,92.614,23369.0
2023-03-31 13:10:00,96.23,96.24,96.14,96.19,21210.0,92.614,92.6236,92.5273,92.5755,21210.0
2023-03-31 13:15:00,96.19,96.24,96.15,96.16,29118.0,92.5755,92.6236,92.537,92.5466,29118.0
2023-03-31 13:20:00,96.16,96.21,96.13,96.18,13504.0,92.5466,92.5947,92.5177,92.5658,13504.0
2023-03-31 13:25:00,96.19,96.21,96.15,96.17,51843.0,92.5755,92.5947,92.537,92.5562,51843.0
2023-03-31 13:30:00,96.16,96.17,96.07,96.09,11120.0,92.5466,92.5562,92.46,92.4792,11120.0
2023-03-31 13:35:00,96.08,96.09,96.03,96.08,29670.0,92.4696,92.4792,92.4215,92.4696,29670.0
2023-03-31 13:40:00,96.09,96.16,96.06,96.1,16447.0,92.4792,92.5466,92.4504,92.4889,16447.0
2023-03-31 13:45:00,96.09,96.12,96.05,96.05,16380.0,92.4792,92.5081,92.4407,92.4407,16380.0
2023-03-31 13:50:00,96.05,96.1,96.0,96.0,25654.0,92.4407,92.4889,92.3926,92.3926,25654.0
2023-03-31 13:55:00,96.0,96.12,95.96,96.1,22824.0,92.3926,92.5081,92.3541,92.4889,22824.0
2023-03-31 14:00:00,96.11,96.17,96.11,96.14,9583.0,92.4985,92.5562,92.4985,92.5273,9583.0
2023-03-31 14:05:00,96.15,96.27,96.14,96.23,18728.0,92.537,92.6525,92.5273,92.614,18728.0
2023-03-31 14:10:00,96.24,96.25,96.21,96.21,21080.0,92.6236,92.6332,92.5947,92.5947,21080.0
2023-03-31 14:15:00,96.22,96.24,96.18,96.23,20071.0,92.6043,92.6236,92.5658,92.614,20071.0
2023-03-31 14:20:00,96.23,96.24,96.1,96.11,12950.0,92.614,92.6236,92.4889,92.4985,12950.0
2023-03-31 14:25:00,96.11,96.13,96.02,96.09,1102446.0,92.4985,92.5177,92.4119,92.4792,1102446.0
2023-03-31 14:30:00,96.1,96.11,96.01,96.11,34089.0,92.4889,92.4985,92.4022,92.4985,34089.0
2023-03-31 14:35:00,96.11,96.12,96.08,96.1,31618.0,92.4985,92.5081,92.4696,92.4889,31618.0
2023-03-31 14:40:00,96.11,96.13,96.05,96.08,34504.0,92.4985,92.5177,92.4407,92.4696,34504.0
2023-03-31 14:45:00,96.08,96.11,96.06,96.11,17809.0,92.4696,92.4985,92.4504,92.4985,17809.0
2023-03-31 14:50:00,96.1,96.11,96.06,96.08,31229.0,92.4889,92.4985,92.4504,92.4696,31229.0
2023-03-31 14:55:00,96.09,96.1,95.98,96.03,30991.0,92.4792,92.4889,92.3734,92.4215,30991.0
2023-03-31 15:00:00,96.04,96.24,96.04,96.18,38629.0,92.4311,92.6236,92.4311,92.5658,38629.0
2023-03-31 15:05:00,96.17,96.18,96.06,96.09,39045.0,92.5562,92.5658,92.4504,92.4792,39045.0
2023-03-31 15:10:00,96.09,96.14,96.04,96.08,28983.0,92.4792,92.5273,92.4311,92.4696,28983.0
2023-03-31 15:15:00,96.09,96.17,96.08,96.17,54100.0,92.4792,92.5562,92.4696,92.5562,54100.0
2023-03-31 15:20:00,96.18,96.34,96.17,96.34,36512.0,92.5658,92.7198,92.5562,92.7198,36512.0
2023-03-31 15:25:00,96.33,96.37,96.31,96.36,104631.0,92.7102,92.7487,92.691,92.7391,104631.0
2023-03-31 15:30:00,96.35,96.43,96.25,96.3,42726.0,92.7295,92.8065,92.6332,92.6813,42726.0
2023-03-31 15:35:00,96.26,96.32,96.17,96.24,163878.0,92.6428,92.7006,92.5562,92.6236,163878.0
2023-03-31 15:40:00,96.24,96.33,96.22,96.3,37968.0,92.6236,92.7102,92.6043,92.6813,37968.0
2023-03-31 15:45:00,96.29,96.43,96.27,96.38,74494.0,92.6717,92.8065,92.6525,92.7583,74494.0
2023-03-31 15:50:00,96.41,96.69,96.41,96.65,143271.0,92.7872,93.0567,92.7872,93.0182,143271.0
2023-03-31 15:55:00,96.65,96.75,96.65,96.69,235292.0,93.0182,93.1144,93.0182,93.0567,235292.0
2023-04-03 09:30:00,97.0,97.22,96.86,97.15,157668.0,93.355,93.5668,93.2203,93.4994,157668.0
2023-04-03 09:35:00,97.14,97.27,97.11,97.18,80409.0,93.4898,93.6149,93.4609,93.5283,80409.0
2023-04-03 09:40:00,97.18,97.23,96.96,97.0,43151.0,93.5283,93.5764,93.3165,93.355,43151.0
2023-04-03 09:45:00,97.03,97.24,97.03,97.14,139250.0,93.3839,93.586,93.3839,93.4898,139250.0
2023-04-03 09:50:00,97.16,97.23,97.05,97.14,27323.0,93.509,93.5764,93.4032,93.4898,27323.0
2023-04-03 09:55:00,97.13,97.13,96.96,97.1,30678.0,93.4801,93.4801,93.3165,93.4513,30678.0
2023-04-03 10:00:00,97.15,97.2,96.99,97.11,284027.0,93.4994,93.5475,93.3454,93.4609,284027.0
2023-04-03 10:05:00,97.11,97.21,97.01,97.17,137833.0,93.4609,93.5571,93.3647,93.5186,137833.0
2023-04-03 10:10:00,97.15,97.22,97.1,97.18,55865.0,93.4994,93.5668,93.4513,93.5283,55865.0
2023-04-03 10:15:00,97.18,97.27,97.13,97.26,47693.0,93.5283,93.6149,93.4801,93.6053,47693.0
2023-04-03 10:20:00,97.27,97.34,97.2,97.22,78817.0,93.6149,93.6823,93.5475,93.5668,78817.0
2023-04-03 10:25:00,97.23,97.38,97.19,97.35,55327.0,93.5764,93.7208,93.5379,93.6919,55327.0
2023-04-03 10:30:00,97.37,97.39,97.12,97.15,296491.0,93.7111,93.7304,93.4705,93.4994,296491.0
2023-04-03 10:35:00,97.15,97.18,96.84,96.87,452526.0,93.4994,93.5283,93.201,93.2299,452526.0
2023-04-03 10:40:00,96.87,96.9,96.76,96.77,37559.0,93.2299,93.2588,93.124,93.1337,37559.0
2023-04-03 10:45:00,96.79,96.84,96.46,96.47,89916.0,93.1529,93.201,92.8353,92.8449,89916.0
2023-04-03 10:50:00,96.46,96.47,96.06,96.08,63508.0,92.8353,92.8449,92.4504,92.4696,63508.0
2023-04-03 10:55:00,96.13,96.17,96.03,96.06,76706.0,92.5177,92.5562,92.4215,92.4504,76706.0
2023-04-03 11:00:00,96.06,96.23,96.04,96.07,28817.0,92.4504,92.614,92.4311,92.46,28817.0
2023-04-03 11:05:00,96.08,96.12,95.79,95.84,41434.0,92.4696,92.5081,92.1905,92.2386,41434.0
2023-04-03 11:10:00,95.83,95.87,95.65,95.72,129431.0,92.229,92.2675,92.0558,92.1231,129431.0
2023-04-03 11:15:00,95.7,95.86,95.68,95.86,55524.0,92.1039,92.2579,92.0846,92.2579,55524.0
2023-04-03 11:20:00,95.84,95.95,95.82,95.86,88813.0,92.2386,92.3445,92.2194,92.2579,88813.0
2023-04-03 11:25:00,95.87,95.92,95.8,95.91,27115.0,92.2675,92.3156,92.2001,92.306,27115.0
2023-04-03 11:30:00,95.9,96.07,95.9,96.07,12414.0,92.2964,92.46,92.2964,92.46,12414.0
2023-04-03 11:35:00,96.09,96.18,96.08,96.12,40778.0,92.4792,92.5658,92.4696,92.5081,40778.0
2023-04-03 11:40:00,96.14,96.22,96.12,96.12,39273.0,92.5273,92.6043,92.5081,92.5081,39273.0
2023-04-03 11:45:00,96.11,96.21,96.04,96.2,96652.0,92.4985,92.5947,92.4311,92.5851,96652.0
2023-04-03 11:50:00,96.2,96.2,96.11,96.17,43899.0,92.5851,92.5851,92.4985,92.5562,43899.0
2023-04-03 11:55:00,96.18,96.3,96.17,96.3,28254.0,92.5658,92.6813,92.5562,92.6813,28254.0
2023-04-03 12:00:00,96.31,96.35,96.25,96.32,72946.0,92.691,92.7295,92.6332,92.7006,72946.0
2023-04-03 12:05:00,96.32,96.32,96.19,96.29,30228.0,92.7006,92.7006,92.5755,92.6717,30228.0
2023-04-03 12:10:00,96.27,96.37,96.26,96.33,40507.0,92.6525,92.7487,92.6428,92.7102,40507.0
2023-04-03 12:15:00,96.33,96.36,96.29,96.33,34952.0,92.7102,92.7391,92.6717,92.7102,34952.0
2023-04-03 12:20:00,96.32,96.33,96.15,96.28,54724.0,92.7006,92.7102,92.537,92.6621,54724.0
2023-04-03 12:25:00,96.28,96.39,96.27,96.37,13407.0,92.6621,92.768,92.6525,92.7487,13407.0
2023-04-03 12:30:00,96.36,96.39,96.3,96.39,13322.0,92.7391,92.768,92.6813,92.768,13322.0
2023-04-03 12:35:00,96.39,96.42,96.36,96.39,44776.0,92.768,92.7968,92.7391,92.768,44776.0
2023-04-03 12:40:00,96.39,96.39,96.32,96.32,26321.0,92.768,92.768,92.7006,92.7006,26321.0
2023-04-03 12:45:00,96.34,96.35,96.27,96.34,10644.0,92.7198,92.7295,92.6525,92.7198,10644.0
2023-04-03 12:50:00,96.33,96.38,96.3,96.3,11619.0,92.7102,92.7583,92.6813,92.6813,11619.0
2023-04-03 12:55:00,96.29,96.31,96.23,96.26,86996.0,92.6717,92.691,92.614,92.6428,86996.0
2023-04-03 13:00:00,96.27,96.31,96.21,96.31,64886.0,92.6525,92.691,92.5947,92.691,64886.0
2023-04-03 13:05:00,96.31,96.34,96.26,96.32,13626.0,92.691,92.7198,92.6428,92.7006,13626.0
2023-04-03 13:10:00,96.34,96.44,96.34,96.39,28762.0,92.7198,92.8161,92.7198,92.768,28762.0
2023-04-03 13:15:00,96.38,96.4,96.33,96.37,103242.0,92.7583,92.7776,92.7102,92.7487,103242.0
2023-04-03 13:20:00,96.38,96.43,96.27,96.34,905169.0,92.7583,92.8065,92.6525,92.7198,905169.0
2023-04-03 13:25:00,96.33,96.33,96.21,96.21,56746.0,92.7102,92.7102,92.5947,92.5947,56746.0
2023-04-03 13:30:00,96.21,96.25,96.19,96.19,51672.0,92.5947,92.6332,92.5755,92.5755,51672.0
2023-04-03 13:35:00,96.19,96.25,96.14,96.18,65038.0,92.5755,92.6332,92.5273,92.5658,65038.0
2023-04-03 13:40:00,96.18,96.18,96.06,96.13,55494.0,92.5658,92.5658,92.4504,92.5177,55494.0
2023-04-03 13:45:00,96.12,96.17,96.1,96.14,80438.0,92.5081,92.5562,92.4889,92.5273,80438.0
2023-04-03 13:50:00,96.14,96.16,96.03,96.11,129489.0,92.5273,92.5466,92.4215,92.4985,129489.0
2023-04-03 13:55:00,96.09,96.23,96.08,96.19,67495.0,92.4792,92.614,92.4696,92.5755,67495.0
2023-04-03 14:00:00,96.19,96.2,96.11,96.17,38067.0,92.5755,92.5851,92.4985,92.5562,38067.0
2023-04-03 14:05:00,96.17,96.25,96.16,96.22,15631.0,92.5562,92.6332,92.5466,92.6043,15631.0
2023-04-03 14:10:00,96.22,96.26,96.2,96.22,45383.0,92.6043,92.6428,92.5851,92.6043,45383.0
2023-04-03 14:15:00,96.23,96.23,96.13,96.15,14908.0,92.614,92.614,92.5177,92.537,14908.0
2023-04-03 14:20:00,96.15,96.17,96.11,96.16,17659.0,92.537,92.5562,92.4985,92.5466,17659.0
2023-04-03 14:25:00,96.18,96.21,96.14,96.18,21312.0,92.5658,92.5947,92.5273,92.5658,21312.0
2023-04-03 14:30:00,96.19,96.24,96.16,96.23,16898.0,92.5755,92.6236,92.5466,92.614,16898.0
2023-04-03 14:35:00,96.23,96.32,96.23,96.29,22173.0,92.614,92.7006,92.614,92.6717,22173.0
2023-04-03 14:40:00,96.3,96.34,96.28,96.29,49340.0,92.6813,92.7198,92.6621,92.6717,49340.0
2023-04-03 14:45:00,96.3,96.4,96.3,96.38,32683.0,92.6813,92.7776,92.6813,92.7583,32683.0
2023-04-03 14:50:00,96.38,96.45,96.35,96.36,79584.0,92.7583,92.8257,92.7295,92.7391,79584.0
2023-04-03 14:55:00,96.35,96.41,96.34,96.39,60517.0,92.7295,92.7872,92.7198,92.768,60517.0
2023-04-03 15:00:00,96.39,96.5,96.38,96.44,88152.0,92.768,92.8738,92.7583,92.8161,88152.0
2023-04-03 15:05:00,96.45,96.5,96.41,96.44,64651.0,92.8257,92.8738,92.7872,92.8161,64651.0
2023-04-03 15:10:00,96.44,96.54,96.43,96.51,214289.0,92.8161,92.9123,92.8065,92.8834,214289.0
2023-04-03 15:15:00,96.51,96.54,96.48,96.52,119729.0,92.8834,92.9123,92.8546,92.8931,119729.0
2023-04-03 15:20:00,96.52,96.58,96.48,96.57,22081.0,92.8931,92.9508,92.8546,92.9412,22081.0
2023-04-03 15:25:00,96.58,96.71,96.58,96.63,40541.0,92.9508,93.0759,92.9508,92.9989,40541.0
2023-04-03 15:30:00,96.65,96.82,96.62,96.76,53806.0,93.0182,93.1818,92.9893,93.124,53806.0
2023-04-03 15:35:00,96.76,96.78,96.64,96.65,147976.0,93.124,93.1433,93.0086,93.0182,147976.0
2023-04-03 15:40:00,96.65,96.75,96.62,96.74,48272.0,93.0182,93.1144,92.9893,93.1048,48272.0
2023-04-03 15:45:00,96.73,96.79,96.71,96.74,67990.0,93.0952,93.1529,93.0759,93.1048,67990.0
2023-04-03 15:50:00,96.76,96.82,96.68,96.74,62991.0,93.124,93.1818,93.0471,93.1048,62991.0
2023-04-03 15:55:00,96.75,96.84,96.74,96.77,117053.0,93.1144,93.201,93.1048,93.1337,117053.0
2023-04-04 09:30:00,97.1,97.14,96.35,96.46,132693.0,93.4513,93.4898,92.7295,92.8353,132693.0
2023-04-04 09:35:00,96.55,96.65,96.42,96.44,23639.0,92.9219,93.0182,92.7968,92.8161,23639.0
2023-04-04 09:40:00,96.46,96.46,96.22,96.32,26061.0,92.8353,92.8353,92.6043,92.7006,26061.0
2023-04-04 09:45:00,96.29,96.35,96.21,96.28,47573.0,92.6717,92.7295,92.5947,92.6621,47573.0
2023-04-04 09:50:00,96.29,96.34,96.07,96.13,41477.0,92.6717,92.7198,92.46,92.5177,41477.0
2023-04-04 09:55:00,96.12,96.17,96.01,96.08,24756.0,92.5081,92.5562,92.4022,92.4696,24756.0
2023-04-04 10:00:00,96.09,96.34,96.09,96.27,67048.0,92.4792,92.7198,92.4792,92.6525,67048.0
2023-04-04 10:05:00,96.29,96.29,96.0,96.1,21037.0,92.6717,92.6717,92.3926,92.4889,21037.0
2023-04-04 10:10:00,96.08,96.11,95.92,96.01,15342.0,92.4696,92.4985,92.3156,92.4022,15342.0
2023-04-04 10:15:00,96.01,96.03,95.74,95.74,30346.0,92.4022,92.4215,92.1424,92.1424,30346.0
2023-04-04 10:20:00,95.73,95.74,95.38,95.49,28737.0,92.1328,92.1424,91.7959,91.9018,28737.0
2023-04-04 10:25:00,95.51,95.57,95.42,95.55,22010.0,91.921,91.9788,91.8344,91.9595,22010.0
2023-04-04 10:30:00,95.52,95.69,95.52,95.64,23421.0,91.9306,92.0943,91.9306,92.0461,23421.0
2023-04-04 10:35:00,95.63,95.63,95.39,95.4,23380.0,92.0365,92.0365,91.8055,91.8152,23380.0
2023-04-04 10:40:00,95.39,95.39,95.13,95.22,25035.0,91.8055,91.8055,91.5553,91.6419,25035.0
2023-04-04 10:45:00,95.24,95.28,95.1,95.1,14515.0,91.6612,91.6997,91.5264,91.5264,14515.0
2023-04-04 10:50:00,95.09,95.13,94.99,95.12,40619.0,91.5168,91.5553,91.4206,91.5457,40619.0
2023-04-04 10:55:00,95.12,95.21,94.97,95.01,53276.0,91.5457,91.6323,91.4013,91.4398,53276.0
2023-04-04 11:00:00,94.94,94.99,94.85,94.93,23165.0,91.3724,91.4206,91.2858,91.3628,23165.0
2023-04-04 11:05:00,94.92,94.95,94.7,94.74,52106.0,91.3532,91.3821,91.1415,91.18,52106.0
2023-04-04 11:10:00,94.75,94.8,94.65,94.71,109601.0,91.1896,91.2377,91.0933,91.1511,109601.0
2023-04-04 11:15:00,94.7,94.74,94.51,94.65,9099.0,91.1415,91.18,90.9586,91.0933,9099.0
2023-04-04 11:20:00,94.64,94.78,94.64,94.74,21953.0,91.0837,91.2185,91.0837,91.18,21953.0
2023-04-04 11:25:00,94.75,94.82,94.69,94.79,43725.0,91.1896,91.2569,91.1318,91.2281,43725.0
2023-04-04 11:30:00,94.77,94.84,94.6,94.69,19569.0,91.2088,91.2762,91.0452,91.1318,19569.0
2023-04-04 11:35:00,94.73,94.75,94.63,94.65,26912.0,91.1703,91.1896,91.0741,91.0933,26912.0
2023-04-04 11:40:00,94.65,94.68,94.61,94.67,22769.0,91.0933,91.1222,91.0548,91.1126,22769.0
2023-04-04 11:45:00,94.67,94.72,94.62,94.65,15339.0,91.1126,91.1607,91.0645,91.0933,15339.0
2023-04-04 11:50:00,94.62,94.64,94.55,94.61,13908.0,91.0645,91.0837,90.9971,91.0548,13908.0
2023-04-04 11:55:00,94.59,94.64,94.46,94.5,46459.0,91.0356,91.0837,90.9105,90.949,46459.0
2023-04-04 12:00:00,94.5,94.63,94.5,94.58,23934.0,90.949,91.0741,90.949,91.026,23934.0
2023-04-04 12:05:00,94.59,94.61,94.32,94.37,24022.0,91.0356,91.0548,90.7757,90.8239,24022.0
2023-04-04 12:10:00,94.39,94.52,94.39,94.47,19668.0,90.8431,90.9682,90.8431,90.9201,19668.0
2023-04-04 12:15:00,94.46,94.48,94.4,94.41,10640.0,90.9105,90.9297,90.8527,90.8624,10640.0
2023-04-04 12:20:00,94.4,94.55,94.33,94.54,14377.0,90.8527,90.9971,90.7854,90.9875,14377.0
2023-04-04 12:25:00,94.56,94.69,94.56,94.65,14675.0,91.0067,91.1318,91.0067,91.0933,14675.0
2023-04-04 12:30:00,94.67,94.7,94.59,94.63,11999.0,91.1126,91.1415,91.0356,91.0741,11999.0
2023-04-04 12:35:00,94.6,94.66,94.58,94.61,50046.0,91.0452,91.103,91.026,91.0548,50046.0
2023-04-04 12:40:00,94.6,94.72,94.6,94.72,31342.0,91.0452,91.1607,91.0452,91.1607,31342.0
2023-04-04 12:45:00,94.71,94.73,94.62,94.66,9797.0,91.1511,91.1703,91.0645,91.103,9797.0
2023-04-04 12:50:00,94.66,94.68,94.56,94.56,15065.0,91.103,91.1222,91.0067,91.0067,15065.0
2023-04-04 12:55:00,94.58,94.68,94.57,94.64,27203.0,91.026,91.1222,91.0163,91.0837,27203.0
2023-04-04 13:00:00,94.62,94.75,94.59,94.75,26335.0,91.0645,91.1896,91.0356,91.1896,26335.0
2023-04-04 13:05:00,94.73,94.8,94.72,94.77,10347.0,91.1703,91.2377,91.1607,91.2088,10347.0
2023-04-04 13:10:00,94.71,94.72,94.65,94.7,17826.0,91.1511,91.1607,91.0933,91.1415,17826.0
2023-04-04 13:15:00,94.72,94.82,94.72,94.8,32410.0,91.1607,91.2569,91.1607,91.2377,32410.0
2023-04-04 13:20:00,94.8,94.86,94.79,94.84,40043.0,91.2377,91.2954,91.2281,91.2762,40043.0
2023-04-04 13:25:00,94.85,94.87,94.82,94.85,12428.0,91.2858,91.3051,91.2569,91.2858,12428.0
2023-04-04 13:30:00,94.86,94.92,94.8,94.84,52516.0,91.2954,91.3532,91.2377,91.2762,52516.0
2023-04-04 13:35:00,94.83,94.88,94.75,94.78,84958.0,91.2666,91.3147,91.1896,91.2185,84958.0
2023-04-04 13:40:00,94.81,94.83,94.69,94.7,121552.0,91.2473,91.2666,91.1318,91.1415,121552.0
2023-04-04 13:45:00,94.69,94.72,94.59,94.72,22782.0,91.1318,91.1607,91.0356,91.1607,22782.0
2023-04-04 13:50:00,94.75,94.76,94.69,94.73,19902.0,91.1896,91.1992,91.1318,91.1703,19902.0
2023-04-04 13:55:00,94.71,94.79,94.64,94.64,43526.0,91.1511,91.2281,91.0837,91.0837,43526.0
2023-04-04 14:00:00,94.64,94.74,94.58,94.74,44597.0,91.0837,91.18,91.026,91.18,44597.0
2023-04-04 14:05:00,94.74,94.77,94.69,94.72,24389.0,91.18,91.2088,91.1318,91.1607,24389.0
2023-04-04 14:10:00,94.71,94.78,94.71,94.76,25067.0,91.1511,91.2185,91.1511,91.1992,25067.0
2023-04-04 14:15:00,94.73,94.73,94.63,94.65,20925.0,91.1703,91.1703,91.0741,91.0933,20925.0
2023-04-04 14:20:00,94.64,94.67,94.51,94.51,15809.0,91.0837,91.1126,90.9586,90.9586,15809.0
2023-04-04 14:25:00,94.53,94.56,94.46,94.48,29800.0,90.9778,91.0067,90.9105,90.9297,29800.0
2023-04-04 14:30:00,94.47,94.49,94.41,94.43,29532.0,90.9201,90.9393,90.8624,90.8816,29532.0
2023-04-04 14:35:00,94.44,94.58,94.41,94.56,50921.0,90.8912,91.026,90.8624,91.0067,50921.0
2023-04-04 14:40:00,94.57,94.62,94.56,94.62,47704.0,91.0163,91.0645,91.0067,91.0645,47704.0
2023-04-04 14:45:00,94.61,94.62,94.56,94.56,16461.0,91.0548,91.0645,91.0067,91.0067,16461.0
2023-04-04 14:50:00,94.58,94.61,94.53,94.55,14254.0,91.026,91.0548,90.9778,90.9971,14254.0
2023-04-04 14:55:00,94.53,94.55,94.41,94.47,31045.0,90.9778,90.9971,90.8624,90.9201,31045.0
2023-04-04 15:00:00,94.41,94.55,94.37,94.53,22313.0,90.8624,90.9971,90.8239,90.9778,22313.0
2023-04-04 15:05:00,94.54,94.55,94.47,94.49,39428.0,90.9875,90.9971,90.9201,90.9393,39428.0
2023-04-04 15:10:00,94.49,94.51,94.41,94.5,45452.0,90.9393,90.9586,90.8624,90.949,45452.0
2023-04-04 15:15:00,94.5,94.61,94.49,94.57,38759.0,90.949,91.0548,90.9393,91.0163,38759.0
2023-04-04 15:20:00,94.58,94.62,94.45,94.48,41118.0,91.026,91.0645,90.9009,90.9297,41118.0
2023-04-04 15:25:00,94.48,94.48,94.37,94.37,36864.0,90.9297,90.9297,90.8239,90.8239,36864.0
2023-04-04 15:30:00,94.38,94.44,94.33,94.39,209040.0,90.8335,90.8912,90.7854,90.8431,209040.0
2023-04-04 15:35:00,94.39,94.47,94.34,94.47,25877.0,90.8431,90.9201,90.795,90.9201,25877.0
2023-04-04 15:40:00,94.47,94.55,94.44,94.45,104031.0,90.9201,90.9971,90.8912,90.9009,104031.0
2023-04-04 15:45:00,94.45,94.62,94.4,94.59,36314.0,90.9009,91.0645,90.8527,91.0356,36314.0
2023-04-04 15:50:00,94.59,94.79,94.58,94.75,71167.0,91.0356,91.2281,91.026,91.1896,71167.0
2023-04-04 15:55:00,94.75,94.89,94.75,94.87,167626.0,91.1896,91.3243,91.1896,91.3051,167626.0
2023-04-05 09:30:00,94.45,94.45,94.13,94.2,115786.0,90.9009,90.9009,90.5929,90.6602,115786.0
2023-04-05 09:35:00,94.2,94.25,94.08,94.11,68164.0,90.6602,90.7084,90.5448,90.5736,68164.0
2023-04-05 09:40:00,94.09,94.38,94.01,94.22,32719.0,90.5544,90.8335,90.4774,90.6795,32719.0
2023-04-05 09:45:00,94.22,94.49,94.11,94.49,32255.0,90.6795,90.9393,90.5736,90.9393,32255.0
2023-04-05 09:50:00,94.5,94.64,94.47,94.58,29532.0,90.949,91.0837,90.9201,91.026,29532.0
2023-04-05 09:55:00,94.57,94.58,94.41,94.43,37995.0,91.0163,91.026,90.8624,90.8816,37995.0
2023-04-05 10:00:00,94.45,94.51,94.06,94.06,74783.0,90.9009,90.9586,90.5255,90.5255,74783.0
2023-04-05 10:05:00,94.08,94.1,93.82,93.88,25721.0,90.5448,90.564,90.2945,90.3523,25721.0
2023-04-05 10:10:00,93.85,93.94,93.76,93.81,14053.0,90.3234,90.41,90.2368,90.2849,14053.0
2023-04-05 10:15:00,93.79,93.9,93.73,93.85,30274.0,90.2657,90.3715,90.2079,90.3234,30274.0
2023-04-05 10:20:00,93.86,94.2,93.85,94.19,22300.0,90.333,90.6602,90.3234,90.6506,22300.0
2023-04-05 10:25:00,94.2,94.23,93.83,93.84,39267.0,90.6602,90.6891,90.3042,90.3138,39267.0
2023-04-05 10:30:00,93.84,94.14,93.83,94.11,52567.0,90.3138,90.6025,90.3042,90.5736,52567.0
2023-04-05 10:35:00,94.11,94.24,94.06,94.07,30651.0,90.5736,90.6987,90.5255,90.5351,30651.0
2023-04-05 10:40:00,94.04,94.06,93.73,93.75,24087.0,90.5063,90.5255,90.2079,90.2272,24087.0
2023-04-05 10:45:00,93.72,93.74,93.62,93.72,34416.0,90.1983,90.2175,90.102,90.1983,34416.0
2023-04-05 10:50:00,93.71,93.76,93.66,93.76,60595.0,90.1887,90.2368,90.1405,90.2368,60595.0
2023-04-05 10:55:00,93.77,93.78,93.63,93.72,61529.0,90.2464,90.256,90.1117,90.1983,61529.0
2023-04-05 11:00:00,93.73,93.73,93.59,93.63,24390.0,90.2079,90.2079,90.0732,90.1117,24390.0
2023-04-05 11:05:00,93.62,93.77,93.62,93.75,25875.0,90.102,90.2464,90.102,90.2272,25875.0
2023-04-05 11:10:00,93.74,93.91,93.68,93.84,33736.0,90.2175,90.3811,90.1598,90.3138,33736.0
2023-04-05 11:15:00,93.83,93.86,93.72,93.8,12096.0,90.3042,90.333,90.1983,90.2753,12096.0
2023-04-05 11:20:00,93.78,93.79,93.71,93.74,43838.0,90.256,90.2657,90.1887,90.2175,43838.0
2023-04-05 11:25:00,93.73,93.74,93.63,93.72,63047.0,90.2079,90.2175,90.1117,90.1983,63047.0
2023-04-05 11:30:00,93.72,93.9,93.69,93.86,94325.0,90.1983,90.3715,90.1694,90.333,94325.0
2023-04-05 11:35:00,93.86,93.96,93.81,93.84,19068.0,90.333,90.4293,90.2849,90.3138,19068.0
2023-04-05 11:40:00,93.86,93.89,93.74,93.77,28307.0,90.333,90.3619,90.2175,90.2464,28307.0
2023-04-05 11:45:00,93.76,93.88,93.75,93.77,35272.0,90.2368,90.3523,90.2272,90.2464,35272.0
2023-04-05 11:50:00,93.79,93.83,93.69,93.71,16692.0,90.2657,90.3042,90.1694,90.1887,16692.0
2023-04-05 11:55:00,93.67,93.84,93.67,93.83,11606.0,90.1502,90.3138,90.1502,90.3042,11606.0
2023-04-05 12:00:00,93.85,93.88,93.76,93.79,29614.0,90.3234,90.3523,90.2368,90.2657,29614.0
2023-04-05 12:05:00,93.82,93.84,93.69,93.73,27421.0,90.2945,90.3138,90.1694,90.2079,27421.0
2023-04-05 12:10:00,93.75,93.83,93.75,93.76,59937.0,90.2272,90.3042,90.2272,90.2368,59937.0
2023-04-05 12:15:00,93.79,93.85,93.67,93.84,27433.0,90.2657,90.3234,90.1502,90.3138,27433.0
2023-04-05 12:20:00,93.86,93.87,93.81,93.83,34994.0,90.333,90.3426,90.2849,90.3042,34994.0
2023-04-05 12:25:00,93.82,93.82,93.6,93.73,42208.0,90.2945,90.2945,90.0828,90.2079,42208.0
2023-04-05 12:30:00,93.72,93.72,93.6,93.65,17127.0,90.1983,90.1983,90.0828,90.1309,17127.0
2023-04-05 12:35:00,93.66,93.82,93.65,93.72,20543.0,90.1405,90.2945,90.1309,90.1983,20543.0
2023-04-05 12:40:00,93.7,93.77,93.69,93.76,10631.0,90.179,90.2464,90.1694,90.2368,10631.0
2023-04-05 12:45:00,93.72,93.74,93.65,93.65,6659.0,90.1983,90.2175,90.1309,90.1309,6659.0
2023-04-05 12:50:00,93.66,93.68,93.57,93.64,7971.0,90.1405,90.1598,90.0539,90.1213,7971.0
2023-04-05 12:55:00,93.63,93.71,93.62,93.71,8759.0,90.1117,90.1887,90.102,90.1887,8759.0
2023-04-05 13:00:00,93.7,93.78,93.68,93.77,14764.0,90.179,90.256,90.1598,90.2464,14764.0
2023-04-05 13:05:00,93.83,93.89,93.76,93.76,16230.0,90.3042,90.3619,90.2368,90.2368,16230.0
2023-04-05 13:10:00,93.76,93.92,93.76,93.85,36595.0,90.2368,90.3908,90.2368,90.3234,36595.0
2023-04-05 13:15:00,93.86,94.03,93.85,94.02,16242.0,90.333,90.4966,90.3234,90.487,16242.0
2023-04-05 13:20:00,94.02,94.08,93.99,94.02,36056.0,90.487,90.5448,90.4581,90.487,36056.0
2023-04-05 13:25:00,94.01,94.03,93.93,93.93,13603.0,90.4774,90.4966,90.4004,90.4004,13603.0
2023-04-05 13:30:00,93.92,93.98,93.88,93.89,22811.0,90.3908,90.4485,90.3523,90.3619,22811.0
2023-04-05 13:35:00,93.87,93.88,93.81,93.85,18985.0,90.3426,90.3523,90.2849,90.3234,18985.0
2023-04-05 13:40:00,93.84,93.86,93.71,93.75,11892.0,90.3138,90.333,90.1887,90.2272,11892.0
2023-04-05 13:45:00,93.74,93.74,93.64,93.67,12506.0,90.2175,90.2175,90.1213,90.1502,12506.0
2023-04-05 13:50:00,93.68,93.8,93.68,93.75,37257.0,90.1598,90.2753,90.1598,90.2272,37257.0
2023-04-05 13:55:00,93.77,93.86,93.77,93.81,18182.0,90.2464,90.333,90.2464,90.2849,18182.0
2023-04-05 14:00:00,93.83,94.02,93.81,94.0,28093.0,90.3042,90.487,90.2849,90.4678,28093.0
2023-04-05 14:05:00,94.0,94.03,93.91,93.92,18050.0,90.4678,90.4966,90.3811,90.3908,18050.0
2023-04-05 14:10:00,93.92,93.92,93.83,93.92,53246.0,90.3908,90.3908,90.3042,90.3908,53246.0
2023-04-05 14:15:00,93.91,94.0,93.9,93.99,23067.0,90.3811,90.4678,90.3715,90.4581,23067.0
2023-04-05 14:20:00,93.97,93.98,93.86,93.91,15209.0,90.4389,90.4485,90.333,90.3811,15209.0
2023-04-05 14:25:00,93.88,93.95,93.87,93.88,19140.0,90.3523,90.4196,90.3426,90.3523,19140.0
2023-04-05 14:30:00,93.89,93.94,93.88,93.93,20229.0,90.3619,90.41,90.3523,90.4004,20229.0
2023-04-05 14:35:00,93.92,94.08,93.92,93.96,41006.0,90.3908,90.5448,90.3908,90.4293,41006.0
2023-04-05 14:40:00,93.96,93.99,93.86,93.92,32937.0,90.4293,90.4581,90.333,90.3908,32937.0
2023-04-05 14:45:00,93.92,93.97,93.89,93.92,43879.0,90.3908,90.4389,90.3619,90.3908,43879.0
2023-04-05 14:50:00,93.9,93.93,93.83,93.86,38323.0,90.3715,90.4004,90.3042,90.333,38323.0
2023-04-05 14:55:00,93.85,93.91,93.84,93.9,20788.0,90.3234,90.3811,90.3138,90.3715,20788.0
2023-04-05 15:00:00,93.89,93.9,93.79,93.79,13761.0,90.3619,90.3715,90.2657,90.2657,13761.0
2023-04-05 15:05:00,93.81,93.88,93.74,93.78,23589.0,90.2849,90.3523,90.2175,90.256,23589.0
2023-04-05 15:10:00,93.79,93.81,93.74,93.76,26851.0,90.2657,90.2849,90.2175,90.2368,26851.0
2023-04-05 15:15:00,93.77,93.82,93.76,93.77,72070.0,90.2464,90.2945,90.2368,90.2464,72070.0
2023-04-05 15:20:00,93.77,93.84,93.77,93.82,65959.0,90.2464,90.3138,90.2464,90.2945,65959.0
2023-04-05 15:25:00,93.84,93.96,93.83,93.93,105111.0,90.3138,90.4293,90.3042,90.4004,105111.0
2023-04-05 15:30:00,93.95,94.06,93.95,94.05,36173.0,90.4196,90.5255,90.4196,90.5159,36173.0
2023-04-05 15:35:00,94.04,94.09,93.98,94.01,41328.0,90.5063,90.5544,90.4485,90.4774,41328.0
2023-04-05 15:40:00,94.0,94.14,93.97,94.14,117618.0,90.4678,90.6025,90.4389,90.6025,117618.0
2023-04-05 15:45:00,94.14,94.14,93.99,94.04,68031.0,90.6025,90.6025,90.4581,90.5063,68031.0
2023-04-05 15:50:00,94.04,94.18,94.04,94.14,73727.0,90.5063,90.641,90.5063,90.6025,73727.0
2023-04-05 15:55:00,94.14,94.2,94.07,94.13,169667.0,90.6025,90.6602,90.5351,90.5929,169667.0
2023-04-06 09:30:00,94.12,94.29,93.84,93.9,206724.0,90.5833,90.7469,90.3138,90.3715,206724.0
2023-04-06 09:35:00,93.91,93.98,93.75,93.87,163953.0,90.3811,90.4485,90.2272,90.3426,163953.0
2023-04-06 09:40:00,93.86,93.95,93.72,93.92,24264.0,90.333,90.4196,90.1983,90.3908,24264.0
2023-04-06 09:45:00,93.93,93.96,93.77,93.91,36321.0,90.4004,90.4293,90.2464,90.3811,36321.0
2023-04-06 09:50:00,93.91,94.02,93.79,93.83,31765.0,90.3811,90.487,90.2657,90.3042,31765.0
2023-04-06 09:55:00,93.83,93.99,93.81,93.9,28414.0,90.3042,90.4581,90.2849,90.3715,28414.0
2023-04-06 10:00:00,93.9,94.13,93.9,94.0,21572.0,90.3715,90.5929,90.3715,90.4678,21572.0
2023-04-06 10:05:00,94.07,94.18,94.03,94.06,23447.0,90.5351,90.641,90.4966,90.5255,23447.0
2023-04-06 10:10:00,94.07,94.31,94.06,94.28,35024.0,90.5351,90.7661,90.5255,90.7372,35024.0
2023-04-06 10:15:00,94.29,94.34,94.21,94.27,36360.0,90.7469,90.795,90.6699,90.7276,36360.0
2023-04-06 10:20:00,94.24,94.25,93.93,93.93,35673.0,90.6987,90.7084,90.4004,90.4004,35673.0
2023-04-06 10:25:00,93.92,94.04,93.89,93.93,33009.0,90.3908,90.5063,90.3619,90.4004,33009.0
2023-04-06 10:30:00,93.91,94.03,93.86,94.02,25529.0,90.3811,90.4966,90.333,90.487,25529.0
2023-04-06 10:35:00,94.02,94.05,93.72,93.73,44997.0,90.487,90.5159,90.1983,90.2079,44997.0
2023-04-06 10:40:00,93.72,93.76,93.62,93.75,30971.0,90.1983,90.2368,90.102,90.2272,30971.0
2023-04-06 10:45:00,93.74,93.96,93.72,93.84,36570.0,90.2175,90.4293,90.1983,90.3138,36570.0
2023-04-06 10:50:00,93.85,93.89,93.78,93.79,19564.0,90.3234,90.3619,90.256,90.2657,19564.0
2023-04-06 10:55:00,93.78,93.81,93.69,93.79,22509.0,90.256,90.2849,90.1694,90.2657,22509.0
2023-04-06 11:00:00,93.8,93.9,93.74,93.87,35624.0,90.2753,90.3715,90.2175,90.3426,35624.0
2023-04-06 11:05:00,93.86,94.04,93.84,93.94,20879.0,90.333,90.5063,90.3138,90.41,20879.0
2023-04-06 11:10:00,93.93,94.07,93.89,94.02,25040.0,90.4004,90.5351,90.3619,90.487,25040.0
2023-04-06 11:15:00,94.02,94.1,94.0,94.02,14521.0,90.487,90.564,90.4678,90.487,14521.0
2023-04-06 11:20:00,94.02,94.02,93.84,93.84,39994.0,90.487,90.487,90.3138,90.3138,39994.0
2023-04-06 11:25:00,93.83,93.92,93.81,93.86,22442.0,90.3042,90.3908,90.2849,90.333,22442.0
2023-04-06 11:30:00,93.87,93.89,93.81,93.83,14953.0,90.3426,90.3619,90.2849,90.3042,14953.0
2023-04-06 11:35:00,93.82,93.95,93.8,93.86,17045.0,90.2945,90.4196,90.2753,90.333,17045.0
2023-04-06 11:40:00,93.86,93.93,93.84,93.86,12083.0,90.333,90.4004,90.3138,90.333,12083.0
2023-04-06 11:45:00,93.87,94.07,93.86,94.02,15106.0,90.3426,90.5351,90.333,90.487,15106.0
2023-04-06 11:50:00,93.99,94.03,93.96,94.0,9656.0,90.4581,90.4966,90.4293,90.4678,9656.0
2023-04-06 11:55:00,94.01,94.09,94.0,94.05,15770.0,90.4774,90.5544,90.4678,90.5159,15770.0
2023-04-06 12:00:00,94.07,94.2,94.07,94.14,29096.0,90.5351,90.6602,90.5351,90.6025,29096.0
2023-04-06 12:05:00,94.17,94.19,94.1,94.16,40289.0,90.6314,90.6506,90.564,90.6218,40289.0
2023-04-06 12:10:00,94.17,94.2,94.15,94.18,37167.0,90.6314,90.6602,90.6121,90.641,37167.0
2023-04-06 12:15:00,94.17,94.19,94.13,94.16,20751.0,90.6314,90.6506,90.5929,90.6218,20751.0
2023-04-06 12:20:00,94.15,94.16,94.06,94.1,14933.0,90.6121,90.6218,90.5255,90.564,14933.0
2023-04-06 12:25:00,94.09,94.13,94.08,94.1,11401.0,90.5544,90.5929,90.5448,90.564,11401.0
2023-04-06 12:30:00,94.1,94.3,94.1,94.26,23202.0,90.564,90.7565,90.564,90.718,23202.0
2023-04-06 12:35:00,94.27,94.42,94.25,94.38,22434.0,90.7276,90.872,90.7084,90.8335,22434.0
2023-04-06 12:40:00,94.38,94.44,94.36,94.4,11738.0,90.8335,90.8912,90.8142,90.8527,11738.0
2023-04-06 12:45:00,94.41,94.42,94.27,94.27,39385.0,90.8624,90.872,90.7276,90.7276,39385.0
2023-04-06 12:50:00,94.25,94.37,94.24,94.29,8982.0,90.7084,90.8239,90.6987,90.7469,8982.0
2023-04-06 12:55:00,94.27,94.27,94.17,94.18,10544.0,90.7276,90.7276,90.6314,90.641,10544.0
2023-04-06 13:00:00,94.17,94.3,94.13,94.26,20170.0,90.6314,90.7565,90.5929,90.718,20170.0
2023-04-06 13:05:00,94.24,94.27,94.19,94.24,13001.0,90.6987,90.7276,90.6506,90.6987,13001.0
2023-04-06 13:10:00,94.24,94.26,94.21,94.25,26754.0,90.6987,90.718,90.6699,90.7084,26754.0
2023-04-06 13:15:00,94.24,94.35,94.24,94.3,11447.0,90.6987,90.8046,90.6987,90.7565,11447.0
2023-04-06 13:20:00,94.31,94.38,94.31,94.35,10148.0,90.7661,90.8335,90.7661,90.8046,10148.0
2023-04-06 13:25:00,94.35,94.38,94.3,94.31,15513.0,90.8046,90.8335,90.7565,90.7661,15513.0
2023-04-06 13:30:00,94.33,94.39,94.23,94.23,22952.0,90.7854,90.8431,90.6891,90.6891,22952.0
2023-04-06 13:35:00,94.23,94.3,94.23,94.27,18188.0,90.6891,90.7565,90.6891,90.7276,18188.0
2023-04-06 13:40:00,94.28,94.28,94.18,94.22,52603.0,90.7372,90.7372,90.641,90.6795,52603.0
2023-04-06 13:45:00,94.23,94.24,94.17,94.18,20771.0,90.6891,90.6987,90.6314,90.641,20771.0
2023-04-06 13:50:00,94.18,94.19,94.14,94.15,30208.0,90.641,90.6506,90.6025,90.6121,30208.0
2023-04-06 13:55:00,94.17,94.17,94.1,94.12,12464.0,90.6314,90.6314,90.564,90.5833,12464.0
2023-04-06 14:00:00,94.11,94.18,94.09,94.17,20067.0,90.5736,90.641,90.5544,90.6314,20067.0
2023-04-06 14:05:00,94.17,94.23,94.17,94.22,16910.0,90.6314,90.6891,90.6314,90.6795,16910.0
2023-04-06 14:10:00,94.22,94.25,94.15,94.16,41539.0,90.6795,90.7084,90.6121,90.6218,41539.0
2023-04-06 14:15:00,94.17,94.2,94.15,94.16,19652.0,90.6314,90.6602,90.6121,90.6218,19652.0
2023-04-06 14:20:00,94.16,94.21,94.14,94.19,23386.0,90.6218,90.6699,90.6025,90.6506,23386.0
2023-04-06 14:25:00,94.18,94.25,94.17,94.23,17065.0,90.641,90.7084,90.6314,90.6891,17065.0
2023-04-06 14:30:00,94.24,94.27,94.22,94.25,20125.0,90.6987,90.7276,90.6795,90.7084,20125.0
2023-04-06 14:35:00,94.25,94.33,94.23,94.3,33027.0,90.7084,90.7854,90.6891,90.7565,33027.0
2023-04-06 14:40:00,94.29,94.3,94.21,94.25,31093.0,90.7469,90.7565,90.6699,90.7084,31093.0
2023-04-06 14:45:00,94.26,94.31,94.23,94.25,44845.0,90.718,90.7661,90.6891,90.7084,44845.0
2023-04-06 14:50:00,94.26,94.27,94.21,94.23,94378.0,90.718,90.7276,90.6699,90.6891,94378.0
2023-04-06 14:55:00,94.22,94.23,94.15,94.17,16807.0,90.6795,90.6891,90.6121,90.6314,16807.0
2023-04-06 15:00:00,94.18,94.22,94.15,94.17,22896.0,90.641,90.6795,90.6121,90.6314,22896.0
2023-04-06 15:05:00,94.17,94.23,94.16,94.16,47825.0,90.6314,90.6891,90.6218,90.6218,47825.0
2023-04-06 15:10:00,94.15,94.15,94.04,94.06,18343.0,90.6121,90.6121,90.5063,90.5255,18343.0
2023-04-06 15:15:00,94.05,94.06,94.0,94.05,39146.0,90.5159,90.5255,90.4678,90.5159,39146.0
2023-04-06 15:20:00,94.04,94.11,93.97,93.99,32234.0,90.5063,90.5736,90.4389,90.4581,32234.0
2023-04-06 15:25:00,94.0,94.1,93.99,94.09,18064.0,90.4678,90.564,90.4581,90.5544,18064.0
2023-04-06 15:30:00,94.11,94.14,94.06,94.09,36444.0,90.5736,90.6025,90.5255,90.5544,36444.0
2023-04-06 15:35:00,94.1,94.13,94.03,94.04,27809.0,90.564,90.5929,90.4966,90.5063,27809.0
2023-04-06 15:40:00,94.03,94.13,94.01,94.12,42179.0,90.4966,90.5929,90.4774,90.5833,42179.0
2023-04-06 15:45:00,94.11,94.16,94.09,94.15,36221.0,90.5736,90.6218,90.5544,90.6121,36221.0
2023-04-06 15:50:00,94.16,94.2,94.06,94.09,59037.0,90.6218,90.6602,90.5255,90.5544,59037.0
2023-04-06 15:55:00,94.09,94.17,94.06,94.17,92426.0,90.5544,90.6314,90.5255,90.6314,92426.0
2023-04-10 09:30:00,93.93,94.01,93.84,93.95,160090.0,90.4004,90.4774,90.3138,90.4196,160090.0
2023-04-10 09:35:00,93.95,94.36,93.85,94.33,70836.0,90.4196,90.8142,90.3234,90.7854,70836.0
2023-04-10 09:40:00,94.35,94.82,94.35,94.67,40133.0,90.8046,91.2569,90.8046,91.1126,40133.0
2023-04-10 09:45:00,94.64,94.95,94.63,94.84,28076.0,91.0837,91.3821,91.0741,91.2762,28076.0
2023-04-10 09:50:00,94.83,94.99,94.65,94.81,32232.0,91.2666,91.4206,91.0933,91.2473,32232.0
2023-04-10 09:55:00,94.82,94.95,94.75,94.77,33575.0,91.2569,91.3821,91.1896,91.2088,33575.0
2023-04-10 10:00:00,94.76,94.94,94.74,94.89,24341.0,91.1992,91.3724,91.18,91.3243,24341.0
2023-04-10 10:05:00,94.89,95.17,94.82,95.16,38532.0,91.3243,91.5938,91.2569,91.5842,38532.0
2023-04-10 10:10:00,95.17,95.23,95.0,95.22,40043.0,91.5938,91.6515,91.4302,91.6419,40043.0
2023-04-10 10:15:00,95.23,95.33,95.08,95.1,25899.0,91.6515,91.7478,91.5072,91.5264,25899.0
2023-04-10 10:20:00,95.08,95.13,94.98,95.05,12838.0,91.5072,91.5553,91.4109,91.4783,12838.0
2023-04-10 10:25:00,95.02,95.07,94.9,94.94,15531.0,91.4494,91.4976,91.3339,91.3724,15531.0
2023-04-10 10:30:00,95.08,95.15,95.06,95.13,32237.0,91.5072,91.5745,91.4879,91.5553,32237.0
2023-04-10 10:35:00,95.13,95.35,95.13,95.22,61364.0,91.5553,91.767,91.5553,91.6419,61364.0
2023-04-10 10:40:00,95.22,95.26,95.07,95.24,37856.0,91.6419,91.6804,91.4976,91.6612,37856.0
2023-04-10 10:45:00,95.24,95.26,95.02,95.1,32971.0,91.6612,91.6804,91.4494,91.5264,32971.0
2023-04-10 10:50:00,95.1,95.15,95.0,95.05,13991.0,91.5264,91.5745,91.4302,91.4783,13991.0
2023-04-10 10:55:00,95.04,95.1,94.93,94.93,20710.0,91.4687,91.5264,91.3628,91.3628,20710.0
2023-04-10 11:00:00,94.94,94.99,94.88,94.92,101256.0,91.3724,91.4206,91.3147,91.3532,101256.0
2023-04-10 11:05:00,94.92,94.98,94.86,94.86,27748.0,91.3532,91.4109,91.2954,91.2954,27748.0
2023-04-10 11:10:00,94.87,95.01,94.87,94.93,29480.0,91.3051,91.4398,91.3051,91.3628,29480.0
2023-04-10 11:15:00,94.95,95.02,94.92,94.97,16373.0,91.3821,91.4494,91.3532,91.4013,16373.0
2023-04-10 11:20:00,94.97,94.99,94.81,94.81,15115.0,91.4013,91.4206,91.2473,91.2473,15115.0
2023-04-10 11:25:00,94.83,94.96,94.81,94.95,14912.0,91.2666,91.3917,91.2473,91.3821,14912.0
2023-04-10 11:30:00,94.97,94.99,94.86,94.9,22435.0,91.4013,91.4206,91.2954,91.3339,22435.0
2023-04-10 11:35:00,94.9,94.91,94.82,94.86,16445.0,91.3339,91.3436,91.2569,91.2954,16445.0
2023-04-10 11:40:00,94.86,94.89,94.75,94.76,63932.0,91.2954,91.3243,91.1896,91.1992,63932.0
2023-04-10 11:45:00,94.77,94.83,94.75,94.77,23399.0,91.2088,91.2666,91.1896,91.2088,23399.0
2023-04-10 11:50:00,94.73,94.74,94.62,94.63,34925.0,91.1703,91.18,91.0645,91.0741,34925.0
2023-04-10 11:55:00,94.62,94.62,94.49,94.55,27168.0,91.0645,91.0645,90.9393,90.9971,27168.0
2023-04-10 12:00:00,94.56,94.63,94.51,94.56,21249.0,91.0067,91.0741,90.9586,91.0067,21249.0
2023-04-10 12:05:00,94.58,94.6,94.48,94.5,25245.0,91.026,91.0452,90.9297,90.949,25245.0
2023-04-10 12:10:00,94.5,94.58,94.47,94.48,25215.0,90.949,91.026,90.9201,90.9297,25215.0
2023-04-10 12:15:00,94.47,94.56,94.46,94.5,31228.0,90.9201,91.0067,90.9105,90.949,31228.0
2023-04-10 12:20:00,94.49,94.55,94.45,94.48,32309.0,90.9393,90.9971,90.9009,90.9297,32309.0
2023-04-10 12:25:00,94.48,94.52,94.46,94.48,22802.0,90.9297,90.9682,90.9105,90.9297,22802.0
2023-04-10 12:30:00,94.48,94.65,94.47,94.56,11966.0,90.9297,91.0933,90.9201,91.0067,11966.0
2023-04-10 12:35:00,94.57,94.77,94.57,94.73,30188.0,91.0163,91.2088,91.0163,91.1703,30188.0
2023-04-10 12:40:00,94.73,94.8,94.69,94.8,14422.0,91.1703,91.2377,91.1318,91.2377,14422.0
2023-04-10 12:45:00,94.8,94.82,94.72,94.75,12512.0,91.2377,91.2569,91.1607,91.1896,12512.0
2023-04-10 12:50:00,94.77,94.89,94.77,94.83,8447.0,91.2088,91.3243,91.2088,91.2666,8447.0
2023-04-10 12:55:00,94.83,94.86,94.8,94.86,54199.0,91.2666,91.2954,91.2377,91.2954,54199.0
2023-04-10 13:00:00,94.86,94.92,94.85,94.88,18427.0,91.2954,91.3532,91.2858,91.3147,18427.0
2023-04-10 13:05:00,94.89,95.02,94.89,95.01,9408.0,91.3243,91.4494,91.3243,91.4398,9408.0
2023-04-10 13:10:00,95.01,95.08,94.99,95.03,14494.0,91.4398,91.5072,91.4206,91.4591,14494.0
2023-04-10 13:15:00,95.04,95.1,95.03,95.07,24505.0,91.4687,91.5264,91.4591,91.4976,24505.0
2023-04-10 13:20:00,95.05,95.07,95.0,95.02,15017.0,91.4783,91.4976,91.4302,91.4494,15017.0
2023-04-10 13:25:00,95.02,95.07,95.01,95.04,11847.0,91.4494,91.4976,91.4398,91.4687,11847.0
2023-04-10 13:30:00,95.06,95.11,95.05,95.11,23351.0,91.4879,91.5361,91.4783,91.5361,23351.0
2023-04-10 13:35:00,95.11,95.13,95.04,95.04,20785.0,91.5361,91.5553,91.4687,91.4687,20785.0
2023-04-10 13:40:00,95.04,95.09,95.01,95.08,13027.0,91.4687,91.5168,91.4398,91.5072,13027.0
2023-04-10 13:45:00,95.09,95.23,95.08,95.2,14723.0,91.5168,91.6515,91.5072,91.6227,14723.0
2023-04-10 13:50:00,95.19,95.2,95.05,95.06,21878.0,91.613,91.6227,91.4783,91.4879,21878.0
2023-04-10 13:55:00,95.06,95.08,94.99,95.02,23630.0,91.4879,91.5072,91.4206,91.4494,23630.0
2023-04-10 14:00:00,95.03,95.04,94.96,95.01,21724.0,91.4591,91.4687,91.3917,91.4398,21724.0
2023-04-10 14:05:00,95.05,95.07,94.97,94.98,116888.0,91.4783,91.4976,91.4013,91.4109,116888.0
2023-04-10 14:10:00,94.97,95.06,94.96,95.04,16529.0,91.4013,91.4879,91.3917,91.4687,16529.0
2023-04-10 14:15:00,95.05,95.18,95.05,95.14,18013.0,91.4783,91.6034,91.4783,91.5649,18013.0
2023-04-10 14:20:00,95.13,95.21,95.09,95.1,30295.0,91.5553,91.6323,91.5168,91.5264,30295.0
2023-04-10 14:25:00,95.11,95.15,95.08,95.15,27307.0,91.5361,91.5745,91.5072,91.5745,27307.0
2023-04-10 14:30:00,95.15,95.21,95.15,95.18,21957.0,91.5745,91.6323,91.5745,91.6034,21957.0
2023-04-10 14:35:00,95.19,95.23,95.15,95.17,18533.0,91.613,91.6515,91.5745,91.5938,18533.0
2023-04-10 14:40:00,95.16,95.19,95.1,95.16,45705.0,91.5842,91.613,91.5264,91.5842,45705.0
2023-04-10 14:45:00,95.15,95.18,95.12,95.12,16968.0,91.5745,91.6034,91.5457,91.5457,16968.0
2023-04-10 14:50:00,95.12,95.19,95.12,95.14,26932.0,91.5457,91.613,91.5457,91.5649,26932.0
2023-04-10 14:55:00,95.15,95.26,95.15,95.24,45846.0,91.5745,91.6804,91.5745,91.6612,45846.0
2023-04-10 15:00:00,95.25,95.37,95.24,95.34,33308.0,91.6708,91.7863,91.6612,91.7574,33308.0
2023-04-10 15:05:00,95.34,95.37,95.3,95.37,40733.0,91.7574,91.7863,91.7189,91.7863,40733.0
2023-04-10 15:10:00,95.36,95.37,95.25,95.27,36258.0,91.7767,91.7863,91.6708,91.69,36258.0
2023-04-10 15:15:00,95.27,95.34,95.26,95.31,26552.0,91.69,91.7574,91.6804,91.7285,26552.0
2023-04-10 15:20:00,95.31,95.32,95.22,95.23,34108.0,91.7285,91.7382,91.6419,91.6515,34108.0
2023-04-10 15:25:00,95.24,95.3,95.2,95.26,34999.0,91.6612,91.7189,91.6227,91.6804,34999.0
2023-04-10 15:30:00,95.25,95.35,95.24,95.32,25859.0,91.6708,91.767,91.6612,91.7382,25859.0
2023-04-10 15:35:00,95.32,95.34,95.27,95.32,35462.0,91.7382,91.7574,91.69,91.7382,35462.0
2023-04-10 15:40:00,95.31,95.42,95.28,95.36,29342.0,91.7285,91.8344,91.6997,91.7767,29342.0
2023-04-10 15:45:00,95.34,95.42,95.31,95.37,38796.0,91.7574,91.8344,91.7285,91.7863,38796.0
2023-04-10 15:50:00,95.38,95.44,95.27,95.31,166285.0,91.7959,91.8537,91.69,91.7285,166285.0
2023-04-10 15:55:00,95.3,95.38,95.26,95.37,358638.0,91.7189,91.7959,91.6804,91.7863,358638.0
2023-04-11 09:30:00,95.71,95.87,95.71,95.81,76296.0,92.1135,92.2675,92.1135,92.2097,76296.0
2023-04-11 09:35:00,95.79,96.08,95.79,96.04,79342.0,92.1905,92.4696,92.1905,92.4311,79342.0
2023-04-11 09:40:00,96.06,96.12,95.88,96.04,56140.0,92.4504,92.5081,92.2771,92.4311,56140.0
2023-04-11 09:45:00,96.03,96.14,95.99,96.01,79589.0,92.4215,92.5273,92.383,92.4022,79589.0
2023-04-11 09:50:00,96.02,96.07,95.95,96.01,26847.0,92.4119,92.46,92.3445,92.4022,26847.0
2023-04-11 09:55:00,96.01,96.06,95.82,95.86,34910.0,92.4022,92.4504,92.2194,92.2579,34910.0
2023-04-11 10:00:00,95.87,95.98,95.77,95.91,29012.0,92.2675,92.3734,92.1713,92.306,29012.0
2023-04-11 10:05:00,95.92,96.1,95.92,96.06,15673.0,92.3156,92.4889,92.3156,92.4504,15673.0
2023-04-11 10:10:00,96.07,96.1,95.95,96.07,20855.0,92.46,92.4889,92.3445,92.46,20855.0
2023-04-11 10:15:00,96.07,96.12,96.04,96.04,17136.0,92.46,92.5081,92.4311,92.4311,17136.0
2023-04-11 10:20:00,96.06,96.09,95.94,96.09,19563.0,92.4504,92.4792,92.3349,92.4792,19563.0
2023-04-11 10:25:00,96.07,96.09,95.91,95.94,131972.0,92.46,92.4792,92.306,92.3349,131972.0
2023-04-11 10:30:00,95.95,96.01,95.84,95.84,43292.0,92.3445,92.4022,92.2386,92.2386,43292.0
2023-04-11 10:35:00,95.84,95.84,95.61,95.69,41491.0,92.2386,92.2386,92.0173,92.0943,41491.0
2023-04-11 10:40:00,95.68,95.72,95.61,95.63,33377.0,92.0846,92.1231,92.0173,92.0365,33377.0
2023-04-11 10:45:00,95.61,95.65,95.45,95.63,46937.0,92.0173,92.0558,91.8633,92.0365,46937.0
2023-04-11 10:50:00,95.64,95.71,95.6,95.7,15436.0,92.0461,92.1135,92.0076,92.1039,15436.0
2023-04-11 10:55:00,95.7,95.81,95.69,95.79,27795.0,92.1039,92.2097,92.0943,92.1905,27795.0
2023-04-11 11:00:00,95.8,95.95,95.8,95.84,27035.0,92.2001,92.3445,92.2001,92.2386,27035.0
2023-04-11 11:05:00,95.86,95.87,95.76,95.78,19015.0,92.2579,92.2675,92.1616,92.1809,19015.0
2023-04-11 11:10:00,95.78,95.8,95.74,95.76,9526.0,92.1809,92.2001,92.1424,92.1616,9526.0
2023-04-11 11:15:00,95.8,95.85,95.75,95.83,16350.0,92.2001,92.2482,92.152,92.229,16350.0
2023-04-11 11:20:00,95.84,95.92,95.84,95.88,8303.0,92.2386,92.3156,92.2386,92.2771,8303.0
2023-04-11 11:25:00,95.89,95.9,95.83,95.87,11753.0,92.2867,92.2964,92.229,92.2675,11753.0
2023-04-11 11:30:00,95.85,95.87,95.78,95.78,20819.0,92.2482,92.2675,92.1809,92.1809,20819.0
2023-04-11 11:35:00,95.75,95.88,95.74,95.85,32379.0,92.152,92.2771,92.1424,92.2482,32379.0
2023-04-11 11:40:00,95.86,95.91,95.8,95.9,26256.0,92.2579,92.306,92.2001,92.2964,26256.0
2023-04-11 11:45:00,95.91,96.09,95.91,96.09,15573.0,92.306,92.4792,92.306,92.4792,15573.0
2023-04-11 11:50:00,96.09,96.13,96.07,96.08,16031.0,92.4792,92.5177,92.46,92.4696,16031.0
2023-04-11 11:55:00,96.08,96.16,96.02,96.13,34524.0,92.4696,92.5466,92.4119,92.5177,34524.0
2023-04-11 12:00:00,96.13,96.17,96.1,96.17,16598.0,92.5177,92.5562,92.4889,92.5562,16598.0
2023-04-11 12:05:00,96.17,96.22,96.14,96.16,19824.0,92.5562,92.6043,92.5273,92.5466,19824.0
2023-04-11 12:10:00,96.16,96.3,96.15,96.24,21365.0,92.5466,92.6813,92.537,92.6236,21365.0
2023-04-11 12:15:00,96.23,96.3,96.18,96.3,17125.0,92.614,92.6813,92.5658,92.6813,17125.0
2023-04-11 12:20:00,96.32,96.38,96.26,96.28,40476.0,92.7006,92.7583,92.6428,92.6621,40476.0
2023-04-11 12:25:00,96.27,96.34,96.22,96.33,15821.0,92.6525,92.7198,92.6043,92.7102,15821.0
2023-04-11 12:30:00,96.34,96.41,96.31,96.39,19570.0,92.7198,92.7872,92.691,92.768,19570.0
2023-04-11 12:35:00,96.38,96.38,96.22,96.24,180644.0,92.7583,92.7583,92.6043,92.6236,180644.0
2023-04-11 12:40:00,96.24,96.26,96.21,96.22,11200.0,92.6236,92.6428,92.5947,92.6043,11200.0
2023-04-11 12:45:00,96.24,96.26,96.21,96.24,44664.0,92.6236,92.6428,92.5947,92.6236,44664.0
2023-04-11 12:50:00,96.24,96.35,96.23,96.35,31110.0,92.6236,92.7295,92.614,92.7295,31110.0
2023-04-11 12:55:00,96.35,96.35,96.31,96.33,15778.0,92.7295,92.7295,92.691,92.7102,15778.0
2023-04-11 13:00:00,96.33,96.36,96.27,96.3,35969.0,92.7102,92.7391,92.6525,92.6813,35969.0
2023-04-11 13:05:00,96.3,96.41,96.3,96.37,33653.0,92.6813,92.7872,92.6813,92.7487,33653.0
2023-04-11 13:10:00,96.37,96.37,96.24,96.26,19803.0,92.7487,92.7487,92.6236,92.6428,19803.0
2023-04-11 13:15:00,96.25,96.3,96.24,96.29,18437.0,92.6332,92.6813,92.6236,92.6717,18437.0
2023-04-11 13:20:00,96.3,96.3,96.16,96.18,20887.0,92.6813,92.6813,92.5466,92.5658,20887.0
2023-04-11 13:25:00,96.18,96.21,96.17,96.21,15990.0,92.5658,92.5947,92.5562,92.5947,15990.0
2023-04-11 13:30:00,96.22,96.26,96.19,96.23,15456.0,92.6043,92.6428,92.5755,92.614,15456.0
2023-04-11 13:35:00,96.23,96.24,96.17,96.22,9823.0,92.614,92.6236,92.5562,92.6043,9823.0
2023-04-11 13:40:00,96.23,96.25,96.21,96.21,10087.0,92.614,92.6332,92.5947,92.5947,10087.0
2023-04-11 13:45:00,96.22,96.33,96.2,96.33,51438.0,92.6043,92.7102,92.5851,92.7102,51438.0
2023-04-11 13:50:00,96.34,96.37,96.28,96.37,46139.0,92.7198,92.7487,92.6621,92.7487,46139.0
2023-04-11 13:55:00,96.37,96.38,96.32,96.37,11883.0,92.7487,92.7583,92.7006,92.7487,11883.0
2023-04-11 14:00:00,96.36,96.42,96.36,96.39,14478.0,92.7391,92.7968,92.7391,92.768,14478.0
2023-04-11 14:05:00,96.4,96.4,96.34,96.39,43967.0,92.7776,92.7776,92.7198,92.768,43967.0
2023-04-11 14:10:00,96.38,96.39,96.34,96.35,14968.0,92.7583,92.768,92.7198,92.7295,14968.0
2023-04-11 14:15:00,96.34,96.42,96.31,96.41,18899.0,92.7198,92.7968,92.691,92.7872,18899.0
2023-04-11 14:20:00,96.41,96.44,96.35,96.36,21440.0,92.7872,92.8161,92.7295,92.7391,21440.0
2023-04-11 14:25:00,96.36,96.41,96.35,96.4,9863.0,92.7391,92.7872,92.7295,92.7776,9863.0
2023-04-11 14:30:00,96.41,96.49,96.41,96.43,17605.0,92.7872,92.8642,92.7872,92.8065,17605.0
2023-04-11 14:35:00,96.43,96.48,96.43,96.47,18709.0,92.8065,92.8546,92.8065,92.8449,18709.0
2023-04-11 14:40:00,96.48,96.55,96.48,96.54,14413.0,92.8546,92.9219,92.8546,92.9123,14413.0
2023-04-11 14:45:00,96.54,96.56,96.46,96.47,27242.0,92.9123,92.9316,92.8353,92.8449,27242.0
2023-04-11 14:50:00,96.47,96.47,96.42,96.44,19686.0,92.8449,92.8449,92.7968,92.8161,19686.0
2023-04-11 14:55:00,96.45,96.51,96.44,96.49,76746.0,92.8257,92.8834,92.8161,92.8642,76746.0
2023-04-11 15:00:00,96.48,96.5,96.43,96.47,37016.0,92.8546,92.8738,92.8065,92.8449,37016.0
2023-04-11 15:05:00,96.47,96.48,96.36,96.38,43648.0,92.8449,92.8546,92.7391,92.7583,43648.0
2023-04-11 15:10:00,96.38,96.47,96.36,96.47,28686.0,92.7583,92.8449,92.7391,92.8449,28686.0
2023-04-11 15:15:00,96.47,96.53,96.45,96.45,19363.0,92.8449,92.9027,92.8257,92.8257,19363.0
2023-04-11 15:20:00,96.46,96.51,96.45,96.47,29452.0,92.8353,92.8834,92.8257,92.8449,29452.0
2023-04-11 15:25:00,96.47,96.48,96.42,96.47,25029.0,92.8449,92.8546,92.7968,92.8449,25029.0
2023-04-11 15:30:00,96.48,96.5,96.4,96.42,29973.0,92.8546,92.8738,92.7776,92.7968,29973.0
2023-04-11 15:35:00,96.42,96.43,96.29,96.31,34601.0,92.7968,92.8065,92.6717,92.691,34601.0
2023-04-11 15:40:00,96.31,96.35,96.27,96.3,41204.0,92.691,92.7295,92.6525,92.6813,41204.0
2023-04-11 15:45:00,96.29,96.29,96.09,96.1,39830.0,92.6717,92.6717,92.4792,92.4889,39830.0
2023-04-11 15:50:00,96.09,96.1,96.0,96.06,58402.0,92.4792,92.4889,92.3926,92.4504,58402.0
2023-04-11 15:55:00,96.08,96.08,95.95,96.01,219516.0,92.4696,92.4696,92.3445,92.4022,219516.0
2023-04-12 09:30:00,96.79,96.8,96.57,96.58,165612.0,93.1529,93.1625,92.9412,92.9508,165612.0
2023-04-12 09:35:00,96.58,96.8,96.53,96.64,50159.0,92.9508,93.1625,92.9027,93.0086,50159.0
2023-04-12 09:40:00,96.66,96.73,96.45,96.56,47128.0,93.0278,93.0952,92.8257,92.9316,47128.0
2023-04-12 09:45:00,96.56,96.63,96.24,96.36,52085.0,92.9316,92.9989,92.6236,92.7391,52085.0
2023-04-12 09:50:00,96.34,96.35,96.1,96.3,56260.0,92.7198,92.7295,92.4889,92.6813,56260.0
2023-04-12 09:55:00,96.33,96.38,96.17,96.17,21691.0,92.7102,92.7583,92.5562,92.5562,21691.0
2023-04-12 10:00:00,96.16,96.35,96.1,96.33,32135.0,92.5466,92.7295,92.4889,92.7102,32135.0
2023-04-12 10:05:00,96.32,96.39,96.2,96.31,28429.0,92.7006,92.768,92.5851,92.691,28429.0
2023-04-12 10:10:00,96.34,96.42,96.23,96.27,18582.0,92.7198,92.7968,92.614,92.6525,18582.0
2023-04-12 10:15:00,96.29,96.32,96.11,96.11,24837.0,92.6717,92.7006,92.4985,92.4985,24837.0
2023-04-12 10:20:00,96.17,96.31,96.14,96.14,27420.0,92.5562,92.691,92.5273,92.5273,27420.0
2023-04-12 10:25:00,96.13,96.24,95.91,96.21,44551.0,92.5177,92.6236,92.306,92.5947,44551.0
2023-04-12 10:30:00,96.22,96.27,95.91,95.92,48379.0,92.6043,92.6525,92.306,92.3156,48379.0
2023-04-12 10:35:00,95.89,95.94,95.73,95.88,25693.0,92.2867,92.3349,92.1328,92.2771,25693.0
2023-04-12 10:40:00,95.88,96.0,95.8,95.81,26522.0,92.2771,92.3926,92.2001,92.2097,26522.0
2023-04-12 10:45:00,95.8,95.92,95.71,95.84,36308.0,92.2001,92.3156,92.1135,92.2386,36308.0
2023-04-12 10:50:00,95.83,95.94,95.79,95.79,25198.0,92.229,92.3349,92.1905,92.1905,25198.0
2023-04-12 10:55:00,95.78,95.78,95.62,95.66,30719.0,92.1809,92.1809,92.0269,92.0654,30719.0
2023-04-12 11:00:00,95.66,95.8,95.58,95.6,28602.0,92.0654,92.2001,91.9884,92.0076,28602.0
2023-04-12 11:05:00,95.59,95.63,95.45,95.49,17829.0,91.998,92.0365,91.8633,91.9018,17829.0
2023-04-12 11:10:00,95.48,95.54,95.39,95.53,39874.0,91.8921,91.9499,91.8055,91.9403,39874.0
2023-04-12 11:15:00,95.55,95.62,95.54,95.55,16127.0,91.9595,92.0269,91.9499,91.9595,16127.0
2023-04-12 11:20:00,95.55,95.65,95.55,95.63,39152.0,91.9595,92.0558,91.9595,92.0365,39152.0
2023-04-12 11:25:00,95.64,95.7,95.59,95.7,8755.0,92.0461,92.1039,91.998,92.1039,8755.0
2023-04-12 11:30:00,95.71,95.73,95.6,95.67,19244.0,92.1135,92.1328,92.0076,92.075,19244.0
2023-04-12 11:35:00,95.64,95.73,95.62,95.63,20773.0,92.0461,92.1328,92.0269,92.0365,20773.0
2023-04-12 11:40:00,95.62,95.76,95.6,95.76,23061.0,92.0269,92.1616,92.0076,92.1616,23061.0
2023-04-12 11:45:00,95.74,95.88,95.73,95.83,39788.0,92.1424,92.2771,92.1328,92.229,39788.0
2023-04-12 11:50:00,95.83,95.87,95.77,95.83,15512.0,92.229,92.2675,92.1713,92.229,15512.0
2023-04-12 11:55:00,95.83,95.91,95.83,95.9,7297.0,92.229,92.306,92.229,92.2964,7297.0
2023-04-12 12:00:00,95.91,95.98,95.87,95.95,14321.0,92.306,92.3734,92.2675,92.3445,14321.0
2023-04-12 12:05:00,95.95,95.97,95.91,95.92,33587.0,92.3445,92.3637,92.306,92.3156,33587.0
2023-04-12 12:10:00,95.91,95.95,95.89,95.92,23858.0,92.306,92.3445,92.2867,92.3156,23858.0
2023-04-12 12:15:00,95.92,95.93,95.84,95.85,27795.0,92.3156,92.3252,92.2386,92.2482,27795.0
2023-04-12 12:20:00,95.84,95.9,95.81,95.85,40207.0,92.2386,92.2964,92.2097,92.2482,40207.0
2023-04-12 12:25:00,95.85,95.99,95.85,95.92,17733.0,92.2482,92.383,92.2482,92.3156,17733.0
2023-04-12 12:30:00,95.93,95.96,95.92,95.93,13777.0,92.3252,92.3541,92.3156,92.3252,13777.0
2023-04-12 12:35:00,95.91,95.94,95.86,95.87,5503.0,92.306,92.3349,92.2579,92.2675,5503.0
2023-04-12 12:40:00,95.84,95.84,95.75,95.81,10712.0,92.2386,92.2386,92.152,92.2097,10712.0
2023-04-12 12:45:00,95.8,95.89,95.78,95.82,9452.0,92.2001,92.2867,92.1809,92.2194,9452.0
2023-04-12 12:50:00,95.82,95.82,95.76,95.81,4658.0,92.2194,92.2194,92.1616,92.2097,4658.0
2023-04-12 12:55:00,95.81,95.87,95.81,95.85,13085.0,92.2097,92.2675,92.2097,92.2482,13085.0
2023-04-12 13:00:00,95.87,95.87,95.77,95.8,12976.0,92.2675,92.2675,92.1713,92.2001,12976.0
2023-04-12 13:05:00,95.85,95.99,95.84,95.98,39704.0,92.2482,92.383,92.2386,92.3734,39704.0
2023-04-12 13:10:00,95.98,96.13,95.98,96.11,37401.0,92.3734,92.5177,92.3734,92.4985,37401.0
2023-04-12 13:15:00,96.13,96.14,96.0,96.04,32276.0,92.5177,92.5273,92.3926,92.4311,32276.0
2023-04-12 13:20:00,96.04,96.07,96.0,96.05,16692.0,92.4311,92.46,92.3926,92.4407,16692.0
2023-04-12 13:25:00,96.04,96.17,96.03,96.11,22887.0,92.4311,92.5562,92.4215,92.4985,22887.0
2023-04-12 13:30:00,96.12,96.17,96.1,96.13,22054.0,92.5081,92.5562,92.4889,92.5177,22054.0
2023-04-12 13:35:00,96.13,96.14,95.98,96.0,23411.0,92.5177,92.5273,92.3734,92.3926,23411.0
2023-04-12 13:40:00,95.98,96.01,95.94,95.96,18832.0,92.3734,92.4022,92.3349,92.3541,18832.0
2023-04-12 13:45:00,95.93,95.99,95.88,95.95,20497.0,92.3252,92.383,92.2771,92.3445,20497.0
2023-04-12 13:50:00,95.92,95.96,95.92,95.94,18185.0,92.3156,92.3541,92.3156,92.3349,18185.0
2023-04-12 13:55:00,95.94,95.97,95.91,95.95,18453.0,92.3349,92.3637,92.306,92.3445,18453.0
2023-04-12 14:00:00,95.96,96.02,95.85,95.98,33299.0,92.3541,92.4119,92.2482,92.3734,33299.0
2023-04-12 14:05:00,95.98,96.04,95.84,95.89,30373.0,92.3734,92.4311,92.2386,92.2867,30373.0
2023-04-12 14:10:00,95.88,96.11,95.83,96.09,29685.0,92.2771,92.4985,92.229,92.4792,29685.0
2023-04-12 14:15:00,96.11,96.12,96.06,96.1,11734.0,92.4985,92.5081,92.4504,92.4889,11734.0
2023-04-12 14:20:00,96.13,96.14,96.03,96.08,11262.0,92.5177,92.5273,92.4215,92.4696,11262.0
2023-04-12 14:25:00,96.05,96.06,95.61,95.66,60948.0,92.4407,92.4504,92.0173,92.0654,60948.0
2023-04-12 14:30:00,95.63,95.63,95.48,95.55,55867.0,92.0365,92.0365,91.8921,91.9595,55867.0
2023-04-12 14:35:00,95.55,95.57,95.46,95.49,41972.0,91.9595,91.9788,91.8729,91.9018,41972.0
2023-04-12 14:40:00,95.47,95.59,95.44,95.55,26456.0,91.8825,91.998,91.8537,91.9595,26456.0
2023-04-12 14:45:00,95.57,95.61,95.41,95.42,46303.0,91.9788,92.0173,91.8248,91.8344,46303.0
2023-04-12 14:50:00,95.42,95.49,95.36,95.48,19523.0,91.8344,91.9018,91.7767,91.8921,19523.0
2023-04-12 14:55:00,95.48,95.57,95.47,95.51,23199.0,91.8921,91.9788,91.8825,91.921,23199.0
2023-04-12 15:00:00,95.51,95.57,95.36,95.36,59101.0,91.921,91.9788,91.7767,91.7767,59101.0
2023-04-12 15:05:00,95.36,95.5,95.35,95.44,34440.0,91.7767,91.9114,91.767,91.8537,34440.0
2023-04-12 15:10:00,95.42,95.43,95.24,95.31,151163.0,91.8344,91.844,91.6612,91.7285,151163.0
2023-04-12 15:15:00,95.31,95.31,95.19,95.23,51071.0,91.7285,91.7285,91.613,91.6515,51071.0
2023-04-12 15:20:00,95.23,95.32,95.18,95.2,32243.0,91.6515,91.7382,91.6034,91.6227,32243.0
2023-04-12 15:25:00,95.22,95.25,95.13,95.19,26232.0,91.6419,91.6708,91.5553,91.613,26232.0
2023-04-12 15:30:00,95.19,95.33,95.16,95.22,41476.0,91.613,91.7478,91.5842,91.6419,41476.0
2023-04-12 15:35:00,95.21,95.37,95.18,95.35,32306.0,91.6323,91.7863,91.6034,91.767,32306.0
2023-04-12 15:40:00,95.37,95.41,95.32,95.4,28102.0,91.7863,91.8248,91.7382,91.8152,28102.0
2023-04-12 15:45:00,95.38,95.52,95.26,95.26,55658.0,91.7959,91.9306,91.6804,91.6804,55658.0
2023-04-12 15:50:00,95.23,95.35,95.19,95.25,36399.0,91.6515,91.767,91.613,91.6708,36399.0
2023-04-12 15:55:00,95.25,95.27,95.12,95.25,90033.0,91.6708,91.69,91.5457,91.6708,90033.0
2023-04-13 09:30:00,95.68,95.68,95.4,95.49,138438.0,92.0846,92.0846,91.8152,91.9018,138438.0
2023-04-13 09:35:00,95.5,95.51,95.17,95.33,71913.0,91.9114,91.921,91.5938,91.7478,71913.0
2023-04-13 09:40:00,95.33,95.66,95.31,95.57,85183.0,91.7478,92.0654,91.7285,91.9788,85183.0
2023-04-13 09:45:00,95.58,95.64,95.5,95.59,28605.0,91.9884,92.0461,91.9114,91.998,28605.0
2023-04-13 09:50:00,95.6,95.62,95.43,95.5,35143.0,92.0076,92.0269,91.844,91.9114,35143.0
2023-04-13 09:55:00,95.51,95.56,95.26,95.33,26658.0,91.921,91.9691,91.6804,91.7478,26658.0
2023-04-13 10:00:00,95.36,95.42,95.21,95.29,22993.0,91.7767,91.8344,91.6323,91.7093,22993.0
2023-04-13 10:05:00,95.29,95.45,95.21,95.44,109235.0,91.7093,91.8633,91.6323,91.8537,109235.0
2023-04-13 10:10:00,95.41,95.59,95.41,95.56,95603.0,91.8248,91.998,91.8248,91.9691,95603.0
2023-04-13 10:15:00,95.59,95.75,95.59,95.7,94611.0,91.998,92.152,91.998,92.1039,94611.0
2023-04-13 10:20:00,95.7,95.71,95.55,95.67,49848.0,92.1039,92.1135,91.9595,92.075,49848.0
2023-04-13 10:25:00,95.68,95.78,95.66,95.74,79385.0,92.0846,92.1809,92.0654,92.1424,79385.0
2023-04-13 10:30:00,95.75,95.79,95.57,95.74,141732.0,92.152,92.1905,91.9788,92.1424,141732.0
2023-04-13 10:35:00,95.74,95.78,95.63,95.63,89913.0,92.1424,92.1809,92.0365,92.0365,89913.0
2023-04-13 10:40:00,95.63,95.66,95.49,95.59,143513.0,92.0365,92.0654,91.9018,91.998,143513.0
2023-04-13 10:45:00,95.59,95.62,95.49,95.52,80573.0,91.998,92.0269,91.9018,91.9306,80573.0
2023-04-13 10:50:00,95.53,95.68,95.52,95.6,33069.0,91.9403,92.0846,91.9306,92.0076,33069.0
2023-04-13 10:55:00,95.59,95.66,95.45,95.45,11307.0,91.998,92.0654,91.8633,91.8633,11307.0
2023-04-13 11:00:00,95.49,95.57,95.48,95.52,8069.0,91.9018,91.9788,91.8921,91.9306,8069.0
2023-04-13 11:05:00,95.53,95.64,95.5,95.53,25508.0,91.9403,92.0461,91.9114,91.9403,25508.0
2023-04-13 11:10:00,95.54,95.58,95.48,95.5,19757.0,91.9499,91.9884,91.8921,91.9114,19757.0
2023-04-13 11:15:00,95.5,95.55,95.47,95.55,32214.0,91.9114,91.9595,91.8825,91.9595,32214.0
2023-04-13 11:20:00,95.55,95.67,95.54,95.62,44900.0,91.9595,92.075,91.9499,92.0269,44900.0
2023-04-13 11:25:00,95.6,95.65,95.58,95.64,25909.0,92.0076,92.0558,91.9884,92.0461,25909.0
2023-04-13 11:30:00,95.63,95.67,95.62,95.66,13788.0,92.0365,92.075,92.0269,92.0654,13788.0
2023-04-13 11:35:00,95.64,95.72,95.62,95.69,36504.0,92.0461,92.1231,92.0269,92.0943,36504.0
2023-04-13 11:40:00,95.7,95.74,95.66,95.69,34122.0,92.1039,92.1424,92.0654,92.0943,34122.0
2023-04-13 11:45:00,95.7,95.71,95.65,95.66,29598.0,92.1039,92.1135,92.0558,92.0654,29598.0
2023-04-13 11:50:00,95.66,95.7,95.55,95.56,61578.0,92.0654,92.1039,91.9595,91.9691,61578.0
2023-04-13 11:55:00,95.57,95.72,95.53,95.7,39908.0,91.9788,92.1231,91.9403,92.1039,39908.0
2023-04-13 12:00:00,95.72,95.86,95.71,95.84,52346.0,92.1231,92.2579,92.1135,92.2386,52346.0
2023-04-13 12:05:00,95.83,95.95,95.83,95.85,44992.0,92.229,92.3445,92.229,92.2482,44992.0
2023-04-13 12:10:00,95.84,95.9,95.8,95.83,33551.0,92.2386,92.2964,92.2001,92.229,33551.0
2023-04-13 12:15:00,95.83,95.95,95.82,95.93,37105.0,92.229,92.3445,92.2194,92.3252,37105.0
2023-04-13 12:20:00,95.93,96.03,95.91,96.01,31785.0,92.3252,92.4215,92.306,92.4022,31785.0
2023-04-13 12:25:00,96.01,96.02,95.94,95.96,37754.0,92.4022,92.4119,92.3349,92.3541,37754.0
2023-04-13 12:30:00,95.96,96.03,95.93,96.02,70262.0,92.3541,92.4215,92.3252,92.4119,70262.0
2023-04-13 12:35:00,96.02,96.03,95.91,95.98,39604.0,92.4119,92.4215,92.306,92.3734,39604.0
2023-04-13 12:40:00,95.98,95.99,95.9,95.96,54956.0,92.3734,92.383,92.2964,92.3541,54956.0
2023-04-13 12:45:00,95.97,95.99,95.94,95.98,54705.0,92.3637,92.383,92.3349,92.3734,54705.0
2023-04-13 12:50:00,95.98,96.05,95.96,96.0,79269.0,92.3734,92.4407,92.3541,92.3926,79269.0
2023-04-13 12:55:00,96.0,96.04,95.97,96.04,83178.0,92.3926,92.4311,92.3637,92.4311,83178.0
2023-04-13 13:00:00,96.05,96.07,95.94,96.04,59028.0,92.4407,92.46,92.3349,92.4311,59028.0
2023-04-13 13:05:00,96.03,96.08,96.02,96.05,34627.0,92.4215,92.4696,92.4119,92.4407,34627.0
2023-04-13 13:10:00,96.07,96.16,96.06,96.11,48239.0,92.46,92.5466,92.4504,92.4985,48239.0
2023-04-13 13:15:00,96.11,96.19,96.1,96.18,85947.0,92.4985,92.5755,92.4889,92.5658,85947.0
2023-04-13 13:20:00,96.19,96.19,96.08,96.11,40334.0,92.5755,92.5755,92.4696,92.4985,40334.0
2023-04-13 13:25:00,96.1,96.11,96.03,96.04,52839.0,92.4889,92.4985,92.4215,92.4311,52839.0
2023-04-13 13:30:00,96.04,96.1,96.04,96.08,67171.0,92.4311,92.4889,92.4311,92.4696,67171.0
2023-04-13 13:35:00,96.06,96.14,96.05,96.12,48939.0,92.4504,92.5273,92.4407,92.5081,48939.0
2023-04-13 13:40:00,96.1,96.24,96.08,96.23,28419.0,92.4889,92.6236,92.4696,92.614,28419.0
2023-04-13 13:45:00,96.23,96.26,96.23,96.25,12026.0,92.614,92.6428,92.614,92.6332,12026.0
2023-04-13 13:50:00,96.26,96.27,96.21,96.25,11315.0,92.6428,92.6525,92.5947,92.6332,11315.0
2023-04-13 13:55:00,96.24,96.26,96.18,96.2,24351.0,92.6236,92.6428,92.5658,92.5851,24351.0
2023-04-13 14:00:00,96.2,96.21,96.09,96.11,14811.0,92.5851,92.5947,92.4792,92.4985,14811.0
2023-04-13 14:05:00,96.11,96.19,96.1,96.18,14895.0,92.4985,92.5755,92.4889,92.5658,14895.0
2023-04-13 14:10:00,96.19,96.23,96.16,96.23,17874.0,92.5755,92.614,92.5466,92.614,17874.0
2023-04-13 14:15:00,96.23,96.3,96.23,96.26,24587.0,92.614,92.6813,92.614,92.6428,24587.0
2023-04-13 14:20:00,96.25,96.25,96.18,96.21,40791.0,92.6332,92.6332,92.5658,92.5947,40791.0
2023-04-13 14:25:00,96.21,96.26,96.2,96.24,11806.0,92.5947,92.6428,92.5851,92.6236,11806.0
2023-04-13 14:30:00,96.24,96.28,96.22,96.23,92373.0,92.6236,92.6621,92.6043,92.614,92373.0
2023-04-13 14:35:00,96.23,96.23,96.16,96.18,29008.0,92.614,92.614,92.5466,92.5658,29008.0
2023-04-13 14:40:00,96.17,96.26,96.15,96.25,21589.0,92.5562,92.6428,92.537,92.6332,21589.0
2023-04-13 14:45:00,96.25,96.29,96.23,96.23,13404.0,92.6332,92.6717,92.614,92.614,13404.0
2023-04-13 14:50:00,96.24,96.26,96.17,96.24,14835.0,92.6236,92.6428,92.5562,92.6236,14835.0
2023-04-13 14:55:00,96.25,96.3,96.23,96.28,16585.0,92.6332,92.6813,92.614,92.6621,16585.0
2023-04-13 15:00:00,96.28,96.34,96.28,96.31,40154.0,92.6621,92.7198,92.6621,92.691,40154.0
2023-04-13 15:05:00,96.31,96.32,96.24,96.27,27965.0,92.691,92.7006,92.6236,92.6525,27965.0
2023-04-13 15:10:00,96.27,96.28,96.21,96.23,29432.0,92.6525,92.6621,92.5947,92.614,29432.0
2023-04-13 15:15:00,96.23,96.26,96.2,96.23,34581.0,92.614,92.6428,92.5851,92.614,34581.0
2023-04-13 15:20:00,96.23,96.29,96.15,96.19,38006.0,92.614,92.6717,92.537,92.5755,38006.0
2023-04-13 15:25:00,96.18,96.23,96.16,96.2,37421.0,92.5658,92.614,92.5466,92.5851,37421.0
2023-04-13 15:30:00,96.21,96.21,96.13,96.18,37742.0,92.5947,92.5947,92.5177,92.5658,37742.0
2023-04-13 15:35:00,96.18,96.18,96.11,96.12,49261.0,92.5658,92.5658,92.4985,92.5081,49261.0
2023-04-13 15:40:00,96.11,96.17,96.11,96.11,68255.0,92.4985,92.5562,92.4985,92.4985,68255.0
2023-04-13 15:45:00,96.12,96.14,96.0,96.02,63636.0,92.5081,92.5273,92.3926,92.4119,63636.0
2023-04-13 15:50:00,96.03,96.11,96.0,96.07,85206.0,92.4215,92.4985,92.3926,92.46,85206.0
2023-04-13 15:55:00,96.05,96.12,96.02,96.08,251792.0,92.4407,92.5081,92.4119,92.4696,251792.0
2023-04-14 09:30:00,96.08,96.5,96.08,96.39,103434.0,92.4696,92.8738,92.4696,92.768,103434.0
2023-04-14 09:35:00,96.45,96.58,96.38,96.45,32562.0,92.8257,92.9508,92.7583,92.8257,32562.0
2023-04-14 09:40:00,96.46,96.5,96.24,96.43,32337.0,92.8353,92.8738,92.6236,92.8065,32337.0
2023-04-14 09:45:00,96.44,96.76,96.44,96.72,84795.0,92.8161,93.124,92.8161,93.0856,84795.0
2023-04-14 09:50:00,96.71,96.77,96.62,96.62,27858.0,93.0759,93.1337,92.9893,92.9893,27858.0
2023-04-14 09:55:00,96.63,96.76,96.59,96.7,17670.0,92.9989,93.124,92.9604,93.0663,17670.0
2023-04-14 10:00:00,96.68,96.75,96.47,96.67,32987.0,93.0471,93.1144,92.8449,93.0374,32987.0
2023-04-14 10:05:00,96.63,96.65,96.14,96.28,96802.0,92.9989,93.0182,92.5273,92.6621,96802.0
2023-04-14 10:10:00,96.3,96.5,96.29,96.3,45634.0,92.6813,92.8738,92.6717,92.6813,45634.0
2023-04-14 10:15:00,96.3,96.3,96.03,96.06,41022.0,92.6813,92.6813,92.4215,92.4504,41022.0
2023-04-14 10:20:00,96.06,96.17,95.87,95.89,27036.0,92.4504,92.5562,92.2675,92.2867,27036.0
2023-04-14 10:25:00,95.9,95.97,95.84,95.88,41937.0,92.2964,92.3637,92.2386,92.2771,41937.0
2023-04-14 10:30:00,95.89,95.98,95.77,95.84,25349.0,92.2867,92.3734,92.1713,92.2386,25349.0
2023-04-14 10:35:00,95.83,95.99,95.71,95.99,25611.0,92.229,92.383,92.1135,92.383,25611.0
2023-04-14 10:40:00,95.96,95.99,95.59,95.79,20365.0,92.3541,92.383,91.998,92.1905,20365.0
2023-04-14 10:45:00,95.8,95.89,95.69,95.75,38631.0,92.2001,92.2867,92.0943,92.152,38631.0
2023-04-14 10:50:00,95.71,95.85,95.68,95.72,23427.0,92.1135,92.2482,92.0846,92.1231,23427.0
2023-04-14 10:55:00,95.72,95.85,95.7,95.73,28495.0,92.1231,92.2482,92.1039,92.1328,28495.0
2023-04-14 11:00:00,95.74,95.74,95.54,95.56,24388.0,92.1424,92.1424,91.9499,91.9691,24388.0
2023-04-14 11:05:00,95.55,95.63,95.46,95.53,37769.0,91.9595,92.0365,91.8729,91.9403,37769.0
2023-04-14 11:10:00,95.53,95.61,95.46,95.48,44294.0,91.9403,92.0173,91.8729,91.8921,44294.0
2023-04-14 11:15:00,95.5,95.52,95.34,95.4,15738.0,91.9114,91.9306,91.7574,91.8152,15738.0
2023-04-14 11:20:00,95.4,95.45,95.34,95.35,27244.0,91.8152,91.8633,91.7574,91.767,27244.0
2023-04-14 11:25:00,95.33,95.35,95.25,95.3,12759.0,91.7478,91.767,91.6708,91.7189,12759.0
2023-04-14 11:30:00,95.34,95.39,95.25,95.38,12881.0,91.7574,91.8055,91.6708,91.7959,12881.0
2023-04-14 11:35:00,95.38,95.41,95.21,95.21,12347.0,91.7959,91.8248,91.6323,91.6323,12347.0
2023-04-14 11:40:00,95.2,95.24,95.09,95.15,28848.0,91.6227,91.6612,91.5168,91.5745,28848.0
2023-04-14 11:45:00,95.15,95.23,95.12,95.14,31780.0,91.5745,91.6515,91.5457,91.5649,31780.0
2023-04-14 11:50:00,95.14,95.19,95.05,95.14,12509.0,91.5649,91.613,91.4783,91.5649,12509.0
2023-04-14 11:55:00,95.15,95.25,95.07,95.25,14754.0,91.5745,91.6708,91.4976,91.6708,14754.0
2023-04-14 12:00:00,95.24,95.28,95.12,95.15,28556.0,91.6612,91.6997,91.5457,91.5745,28556.0
2023-04-14 12:05:00,95.15,95.23,95.04,95.16,35582.0,91.5745,91.6515,91.4687,91.5842,35582.0
2023-04-14 12:10:00,95.17,95.17,95.08,95.11,57604.0,91.5938,91.5938,91.5072,91.5361,57604.0
2023-04-14 12:15:00,95.12,95.13,95.03,95.08,15237.0,91.5457,91.5553,91.4591,91.5072,15237.0
2023-04-14 12:20:00,95.08,95.15,95.01,95.07,19197.0,91.5072,91.5745,91.4398,91.4976,19197.0
2023-04-14 12:25:00,95.09,95.16,95.09,95.1,11254.0,91.5168,91.5842,91.5168,91.5264,11254.0
2023-04-14 12:30:00,95.07,95.12,95.03,95.09,22065.0,91.4976,91.5457,91.4591,91.5168,22065.0
2023-04-14 12:35:00,95.11,95.11,95.02,95.04,11333.0,91.5361,91.5361,91.4494,91.4687,11333.0
2023-04-14 12:40:00,95.05,95.09,94.95,94.97,19137.0,91.4783,91.5168,91.3821,91.4013,19137.0
2023-04-14 12:45:00,94.95,95.01,94.85,94.97,31415.0,91.3821,91.4398,91.2858,91.4013,31415.0
2023-04-14 12:50:00,94.97,95.0,94.91,94.94,12103.0,91.4013,91.4302,91.3436,91.3724,12103.0
2023-04-14 12:55:00,94.92,94.98,94.9,94.94,18365.0,91.3532,91.4109,91.3339,91.3724,18365.0
2023-04-14 13:00:00,95.0,95.13,94.99,95.08,82394.0,91.4302,91.5553,91.4206,91.5072,82394.0
2023-04-14 13:05:00,95.1,95.16,95.02,95.06,18668.0,91.5264,91.5842,91.4494,91.4879,18668.0
2023-04-14 13:10:00,95.06,95.12,95.05,95.08,10263.0,91.4879,91.5457,91.4783,91.5072,10263.0
2023-04-14 13:15:00,95.08,95.18,95.08,95.16,14206.0,91.5072,91.6034,91.5072,91.5842,14206.0
2023-04-14 13:20:00,95.15,95.18,95.02,95.06,20234.0,91.5745,91.6034,91.4494,91.4879,20234.0
2023-04-14 13:25:00,95.08,95.08,94.94,94.95,13059.0,91.5072,91.5072,91.3724,91.3821,13059.0
2023-04-14 13:30:00,94.9,94.91,94.79,94.8,23170.0,91.3339,91.3436,91.2281,91.2377,23170.0
2023-04-14 13:35:00,94.76,94.77,94.72,94.75,7546.0,91.1992,91.2088,91.1607,91.1896,7546.0
2023-04-14 13:40:00,94.75,94.87,94.74,94.82,23465.0,91.1896,91.3051,91.18,91.2569,23465.0
2023-04-14 13:45:00,94.8,94.86,94.76,94.86,10703.0,91.2377,91.2954,91.1992,91.2954,10703.0
2023-04-14 13:50:00,94.87,94.89,94.82,94.86,12001.0,91.3051,91.3243,91.2569,91.2954,12001.0
2023-04-14 13:55:00,94.87,94.93,94.86,94.89,24053.0,91.3051,91.3628,91.2954,91.3243,24053.0
2023-04-14 14:00:00,94.9,94.94,94.81,94.83,19372.0,91.3339,91.3724,91.2473,91.2666,19372.0
2023-04-14 14:05:00,94.81,94.98,94.81,94.98,16257.0,91.2473,91.4109,91.2473,91.4109,16257.0
2023-04-14 14:10:00,94.98,95.0,94.9,94.96,30657.0,91.4109,91.4302,91.3339,91.3917,30657.0
2023-04-14 14:15:00,94.96,95.02,94.92,94.96,19227.0,91.3917,91.4494,91.3532,91.3917,19227.0
2023-04-14 14:20:00,94.95,95.04,94.94,95.01,21897.0,91.3821,91.4687,91.3724,91.4398,21897.0
2023-04-14 14:25:00,94.99,95.08,94.95,95.06,20908.0,91.4206,91.5072,91.3821,91.4879,20908.0
2023-04-14 14:30:00,95.07,95.13,95.07,95.1,33762.0,91.4976,91.5553,91.4976,91.5264,33762.0
2023-04-14 14:35:00,95.11,95.13,95.07,95.07,29466.0,91.5361,91.5553,91.4976,91.4976,29466.0
2023-04-14 14:40:00,95.06,95.11,95.01,95.11,16165.0,91.4879,91.5361,91.4398,91.5361,16165.0
2023-04-14 14:45:00,95.08,95.09,94.99,95.08,19252.0,91.5072,91.5168,91.4206,91.5072,19252.0
2023-04-14 14:50:00,95.08,95.09,94.93,94.94,19229.0,91.5072,91.5168,91.3628,91.3724,19229.0
2023-04-14 14:55:00,94.95,95.04,94.95,95.03,18649.0,91.3821,91.4687,91.3821,91.4591,18649.0
2023-04-14 15:00:00,95.02,95.05,94.94,94.95,24386.0,91.4494,91.4783,91.3724,91.3821,24386.0
2023-04-14 15:05:00,94.95,94.97,94.87,94.92,24053.0,91.3821,91.4013,91.3051,91.3532,24053.0
2023-04-14 15:10:00,94.92,94.94,94.83,94.84,24779.0,91.3532,91.3724,91.2666,91.2762,24779.0
2023-04-14 15:15:00,94.82,94.9,94.69,94.82,67945.0,91.2569,91.3339,91.1318,91.2569,67945.0
2023-04-14 15:20:00,94.83,94.96,94.75,94.94,36707.0,91.2666,91.3917,91.1896,91.3724,36707.0
2023-04-14 15:25:00,94.96,95.02,94.94,94.98,35341.0,91.3917,91.4494,91.3724,91.4109,35341.0
2023-04-14 15:30:00,94.98,95.04,94.96,95.02,31383.0,91.4109,91.4687,91.3917,91.4494,31383.0
2023-04-14 15:35:00,95.03,95.16,95.03,95.16,43567.0,91.4591,91.5842,91.4591,91.5842,43567.0
2023-04-14 15:40:00,95.18,95.19,95.08,95.13,52443.0,91.6034,91.613,91.5072,91.5553,52443.0
2023-04-14 15:45:00,95.14,95.2,95.1,95.19,44364.0,91.5649,91.6227,91.5264,91.613,44364.0
2023-04-14 15:50:00,95.19,95.21,95.08,95.19,61258.0,91.613,91.6323,91.5072,91.613,61258.0
2023-04-14 15:55:00,95.2,95.34,95.17,95.29,222876.0,91.6227,91.7574,91.5938,91.7093,222876.0
2023-04-17 09:30:00,95.44,95.53,95.25,95.35,86468.0,91.8537,91.9403,91.6708,91.767,86468.0
2023-04-17 09:35:00,95.33,95.46,95.27,95.27,33993.0,91.7478,91.8729,91.69,91.69,33993.0
2023-04-17 09:40:00,95.25,95.62,95.24,95.61,36422.0,91.6708,92.0269,91.6612,92.0173,36422.0
2023-04-17 09:45:00,95.61,95.68,95.38,95.4,32642.0,92.0173,92.0846,91.7959,91.8152,32642.0
2023-04-17 09:50:00,95.42,95.67,95.41,95.57,141522.0,91.8344,92.075,91.8248,91.9788,141522.0
2023-04-17 09:55:00,95.57,95.7,95.46,95.5,60724.0,91.9788,92.1039,91.8729,91.9114,60724.0
2023-04-17 10:00:00,95.51,95.62,95.3,95.37,38425.0,91.921,92.0269,91.7189,91.7863,38425.0
2023-04-17 10:05:00,95.36,95.53,95.36,95.46,18694.0,91.7767,91.9403,91.7767,91.8729,18694.0
2023-04-17 10:10:00,95.47,95.49,95.37,95.47,16481.0,91.8825,91.9018,91.7863,91.8825,16481.0
2023-04-17 10:15:00,95.48,95.53,95.37,95.52,22478.0,91.8921,91.9403,91.7863,91.9306,22478.0
2023-04-17 10:20:00,95.5,95.54,95.46,95.53,18288.0,91.9114,91.9499,91.8729,91.9403,18288.0
2023-04-17 10:25:00,95.54,95.63,95.53,95.58,28262.0,91.9499,92.0365,91.9403,91.9884,28262.0
2023-04-17 10:30:00,95.55,95.7,95.52,95.6,39385.0,91.9595,92.1039,91.9306,92.0076,39385.0
2023-04-17 10:35:00,95.6,95.68,95.37,95.43,22857.0,92.0076,92.0846,91.7863,91.844,22857.0
2023-04-17 10:40:00,95.44,95.44,95.28,95.37,30791.0,91.8537,91.8537,91.6997,91.7863,30791.0
2023-04-17 10:45:00,95.35,95.53,95.32,95.49,16730.0,91.767,91.9403,91.7382,91.9018,16730.0
2023-04-17 10:50:00,95.48,95.58,95.47,95.57,20360.0,91.8921,91.9884,91.8825,91.9788,20360.0
2023-04-17 10:55:00,95.55,95.55,95.46,95.53,18984.0,91.9595,91.9595,91.8729,91.9403,18984.0
2023-04-17 11:00:00,95.54,95.58,95.42,95.46,16739.0,91.9499,91.9884,91.8344,91.8729,16739.0
2023-04-17 11:05:00,95.48,95.54,95.46,95.48,19903.0,91.8921,91.9499,91.8729,91.8921,19903.0
2023-04-17 11:10:00,95.48,95.5,95.39,95.39,11896.0,91.8921,91.9114,91.8055,91.8055,11896.0
2023-04-17 11:15:00,95.41,95.55,95.37,95.51,21177.0,91.8248,91.9595,91.7863,91.921,21177.0
2023-04-17 11:20:00,95.5,95.55,95.47,95.54,11047.0,91.9114,91.9595,91.8825,91.9499,11047.0
2023-04-17 11:25:00,95.54,95.66,95.45,95.45,18762.0,91.9499,92.0654,91.8633,91.8633,18762.0
2023-04-17 11:30:00,95.47,95.5,95.36,95.38,60374.0,91.8825,91.9114,91.7767,91.7959,60374.0
2023-04-17 11:35:00,95.39,95.39,95.2,95.24,39209.0,91.8055,91.8055,91.6227,91.6612,39209.0
2023-04-17 11:40:00,95.25,95.34,95.2,95.27,30537.0,91.6708,91.7574,91.6227,91.69,30537.0
2023-04-17 11:45:00,95.19,95.32,95.19,95.32,110184.0,91.613,91.7382,91.613,91.7382,110184.0
2023-04-17 11:50:00,95.32,95.42,95.3,95.39,15123.0,91.7382,91.8344,91.7189,91.8055,15123.0
2023-04-17 11:55:00,95.4,95.4,95.28,95.29,43987.0,91.8152,91.8152,91.6997,91.7093,43987.0
2023-04-17 12:00:00,95.28,95.34,95.26,95.33,22934.0,91.6997,91.7574,91.6804,91.7478,22934.0
2023-04-17 12:05:00,95.34,95.36,95.28,95.35,37634.0,91.7574,91.7767,91.6997,91.767,37634.0
2023-04-17 12:10:00,95.34,95.39,95.26,95.31,65573.0,91.7574,91.8055,91.6804,91.7285,65573.0
2023-04-17 12:15:00,95.31,95.32,95.2,95.27,16665.0,91.7285,91.7382,91.6227,91.69,16665.0
2023-04-17 12:20:00,95.26,95.3,95.18,95.22,63210.0,91.6804,91.7189,91.6034,91.6419,63210.0
2023-04-17 12:25:00,95.22,95.31,95.22,95.27,32855.0,91.6419,91.7285,91.6419,91.69,32855.0
2023-04-17 12:30:00,95.28,95.34,95.27,95.31,34800.0,91.6997,91.7574,91.69,91.7285,34800.0
2023-04-17 12:35:00,95.3,95.42,95.29,95.33,32861.0,91.7189,91.8344,91.7093,91.7478,32861.0
2023-04-17 12:40:00,95.34,95.38,95.27,95.29,66764.0,91.7574,91.7959,91.69,91.7093,66764.0
2023-04-17 12:45:00,95.31,95.35,95.21,95.24,31460.0,91.7285,91.767,91.6323,91.6612,31460.0
2023-04-17 12:50:00,95.23,95.33,95.19,95.23,30161.0,91.6515,91.7478,91.613,91.6515,30161.0
2023-04-17 12:55:00,95.24,95.3,95.22,95.29,18666.0,91.6612,91.7189,91.6419,91.7093,18666.0
2023-04-17 13:00:00,95.29,95.3,95.25,95.3,8968.0,91.7093,91.7189,91.6708,91.7189,8968.0
2023-04-17 13:05:00,95.31,95.31,95.21,95.24,9838.0,91.7285,91.7285,91.6323,91.6612,9838.0
2023-04-17 13:10:00,95.23,95.3,95.21,95.28,12982.0,91.6515,91.7189,91.6323,91.6997,12982.0
2023-04-17 13:15:00,95.3,95.43,95.27,95.37,21262.0,91.7189,91.844,91.69,91.7863,21262.0
2023-04-17 13:20:00,95.39,95.39,95.26,95.29,14605.0,91.8055,91.8055,91.6804,91.7093,14605.0
2023-04-17 13:25:00,95.3,95.31,95.26,95.3,13454.0,91.7189,91.7285,91.6804,91.7189,13454.0
2023-04-17 13:30:00,95.3,95.38,95.3,95.36,36627.0,91.7189,91.7959,91.7189,91.7767,36627.0
2023-04-17 13:35:00,95.33,95.35,95.29,95.31,67924.0,91.7478,91.767,91.7093,91.7285,67924.0
2023-04-17 13:40:00,95.31,95.32,95.23,95.26,20741.0,91.7285,91.7382,91.6515,91.6804,20741.0
2023-04-17 13:45:00,95.25,95.28,95.22,95.23,24296.0,91.6708,91.6997,91.6419,91.6515,24296.0
2023-04-17 13:50:00,95.22,95.23,95.14,95.14,31105.0,91.6419,91.6515,91.5649,91.5649,31105.0
2023-04-17 13:55:00,95.12,95.12,95.03,95.09,96895.0,91.5457,91.5457,91.4591,91.5168,96895.0
2023-04-17 14:00:00,95.09,95.11,95.05,95.09,62584.0,91.5168,91.5361,91.4783,91.5168,62584.0
2023-04-17 14:05:00,95.08,95.14,95.03,95.12,339980.0,91.5072,91.5649,91.4591,91.5457,339980.0
2023-04-17 14:10:00,95.12,95.22,95.07,95.19,29477.0,91.5457,91.6419,91.4976,91.613,29477.0
2023-04-17 14:15:00,95.18,95.26,95.17,95.23,160406.0,91.6034,91.6804,91.5938,91.6515,160406.0
2023-04-17 14:20:00,95.23,95.25,95.22,95.23,21170.0,91.6515,91.6708,91.6419,91.6515,21170.0
2023-04-17 14:25:00,95.24,95.3,95.22,95.3,37519.0,91.6612,91.7189,91.6419,91.7189,37519.0
2023-04-17 14:30:00,95.3,95.34,95.27,95.29,168158.0,91.7189,91.7574,91.69,91.7093,168158.0
2023-04-17 14:35:00,95.29,95.29,95.26,95.28,134108.0,91.7093,91.7093,91.6804,91.6997,134108.0
2023-04-17 14:40:00,95.28,95.44,95.27,95.42,79631.0,91.6997,91.8537,91.69,91.8344,79631.0
2023-04-17 14:45:00,95.43,95.51,95.41,95.5,47529.0,91.844,91.921,91.8248,91.9114,47529.0
2023-04-17 14:50:00,95.5,95.56,95.5,95.53,138587.0,91.9114,91.9691,91.9114,91.9403,138587.0
2023-04-17 14:55:00,95.52,95.55,95.5,95.54,79981.0,91.9306,91.9595,91.9114,91.9499,79981.0
2023-04-17 15:00:00,95.54,95.74,95.53,95.73,115348.0,91.9499,92.1424,91.9403,92.1328,115348.0
2023-04-17 15:05:00,95.73,95.84,95.72,95.83,140770.0,92.1328,92.2386,92.1231,92.229,140770.0
2023-04-17 15:10:00,95.84,95.85,95.76,95.78,124580.0,92.2386,92.2482,92.1616,92.1809,124580.0
2023-04-17 15:15:00,95.79,95.89,95.79,95.86,85682.0,92.1905,92.2867,92.1905,92.2579,85682.0
2023-04-17 15:20:00,95.86,95.9,95.84,95.88,28935.0,92.2579,92.2964,92.2386,92.2771,28935.0
2023-04-17 15:25:00,95.89,95.94,95.84,95.91,31891.0,92.2867,92.3349,92.2386,92.306,31891.0
2023-04-17 15:30:00,95.9,95.91,95.84,95.85,30716.0,92.2964,92.306,92.2386,92.2482,30716.0
2023-04-17 15:35:00,95.83,95.84,95.72,95.75,58107.0,92.229,92.2386,92.1231,92.152,58107.0
2023-04-17 15:40:00,95.74,95.78,95.74,95.75,24690.0,92.1424,92.1809,92.1424,92.152,24690.0
2023-04-17 15:45:00,95.74,95.75,95.65,95.73,41975.0,92.1424,92.152,92.0558,92.1328,41975.0
2023-04-17 15:50:00,95.74,95.86,95.73,95.84,67087.0,92.1424,92.2579,92.1328,92.2386,67087.0
2023-04-17 15:55:00,95.85,95.92,95.82,95.88,98564.0,92.2482,92.3156,92.2194,92.2771,98564.0
2023-04-18 09:30:00,96.26,96.35,95.95,96.01,96890.0,92.6428,92.7295,92.3445,92.4022,96890.0
2023-04-18 09:35:00,96.02,96.2,95.93,96.16,41979.0,92.4119,92.5851,92.3252,92.5466,41979.0
2023-04-18 09:40:00,96.17,96.3,96.14,96.24,35804.0,92.5562,92.6813,92.5273,92.6236,35804.0
2023-04-18 09:45:00,96.23,96.28,96.01,96.03,70671.0,92.614,92.6621,92.4022,92.4215,70671.0
2023-04-18 09:50:00,96.03,96.03,95.73,95.76,59444.0,92.4215,92.4215,92.1328,92.1616,59444.0
2023-04-18 09:55:00,95.78,95.8,95.49,95.52,59630.0,92.1809,92.2001,91.9018,91.9306,59630.0
2023-04-18 10:00:00,95.52,95.61,95.39,95.44,42953.0,91.9306,92.0173,91.8055,91.8537,42953.0
2023-04-18 10:05:00,95.44,95.61,95.43,95.57,20609.0,91.8537,92.0173,91.844,91.9788,20609.0
2023-04-18 10:10:00,95.56,95.57,95.45,95.49,17469.0,91.9691,91.9788,91.8633,91.9018,17469.0
2023-04-18 10:15:00,95.52,95.67,95.5,95.65,29120.0,91.9306,92.075,91.9114,92.0558,29120.0
2023-04-18 10:20:00,95.65,95.78,95.65,95.73,25789.0,92.0558,92.1809,92.0558,92.1328,25789.0
2023-04-18 10:25:00,95.71,95.71,95.46,95.46,51782.0,92.1135,92.1135,91.8729,91.8729,51782.0
2023-04-18 10:30:00,95.45,95.47,95.27,95.34,25816.0,91.8633,91.8825,91.69,91.7574,25816.0
2023-04-18 10:35:00,95.33,95.41,95.25,95.33,31075.0,91.7478,91.8248,91.6708,91.7478,31075.0
2023-04-18 10:40:00,95.34,95.46,95.33,95.45,20143.0,91.7574,91.8729,91.7478,91.8633,20143.0
2023-04-18 10:45:00,95.46,95.51,95.36,95.36,44956.0,91.8729,91.921,91.7767,91.7767,44956.0
2023-04-18 10:50:00,95.35,95.42,95.2,95.31,38123.0,91.767,91.8344,91.6227,91.7285,38123.0
2023-04-18 10:55:00,95.32,95.33,95.22,95.33,17524.0,91.7382,91.7478,91.6419,91.7478,17524.0
2023-04-18 11:00:00,95.32,95.4,95.32,95.33,27566.0,91.7382,91.8152,91.7382,91.7478,27566.0
2023-04-18 11:05:00,95.32,95.4,95.24,95.25,16965.0,91.7382,91.8152,91.6612,91.6708,16965.0
2023-04-18 11:10:00,95.24,95.31,95.13,95.22,20111.0,91.6612,91.7285,91.5553,91.6419,20111.0
2023-04-18 11:15:00,95.23,95.27,95.18,95.2,27776.0,91.6515,91.69,91.6034,91.6227,27776.0
2023-04-18 11:20:00,95.2,95.21,95.09,95.11,30434.0,91.6227,91.6323,91.5168,91.5361,30434.0
2023-04-18 11:25:00,95.12,95.25,95.12,95.25,23057.0,91.5457,91.6708,91.5457,91.6708,23057.0
2023-04-18 11:30:00,95.24,95.33,95.21,95.29,19507.0,91.6612,91.7478,91.6323,91.7093,19507.0
2023-04-18 11:35:00,95.3,95.33,95.07,95.07,22768.0,91.7189,91.7478,91.4976,91.4976,22768.0
2023-04-18 11:40:00,95.07,95.27,95.03,95.23,31755.0,91.4976,91.69,91.4591,91.6515,31755.0
2023-04-18 11:45:00,95.24,95.25,95.14,95.22,27927.0,91.6612,91.6708,91.5649,91.6419,27927.0
2023-04-18 11:50:00,95.21,95.21,95.06,95.17,46733.0,91.6323,91.6323,91.4879,91.5938,46733.0
2023-04-18 11:55:00,95.17,95.18,95.08,95.14,16113.0,91.5938,91.6034,91.5072,91.5649,16113.0
2023-04-18 12:00:00,95.15,95.22,95.1,95.19,24598.0,91.5745,91.6419,91.5264,91.613,24598.0
2023-04-18 12:05:00,95.2,95.23,95.18,95.23,9590.0,91.6227,91.6515,91.6034,91.6515,9590.0
2023-04-18 12:10:00,95.21,95.27,95.17,95.25,94564.0,91.6323,91.69,91.5938,91.6708,94564.0
2023-04-18 12:15:00,95.26,95.27,95.19,95.23,39783.0,91.6804,91.69,91.613,91.6515,39783.0
2023-04-18 12:20:00,95.24,95.25,95.18,95.19,15404.0,91.6612,91.6708,91.6034,91.613,15404.0
2023-04-18 12:25:00,95.19,95.32,95.17,95.31,14168.0,91.613,91.7382,91.5938,91.7285,14168.0
2023-04-18 12:30:00,95.32,95.33,95.23,95.27,14854.0,91.7382,91.7478,91.6515,91.69,14854.0
2023-04-18 12:35:00,95.27,95.32,95.25,95.27,10712.0,91.69,91.7382,91.6708,91.69,10712.0
2023-04-18 12:40:00,95.27,95.29,95.23,95.29,25415.0,91.69,91.7093,91.6515,91.7093,25415.0
2023-04-18 12:45:00,95.28,95.3,95.24,95.27,17195.0,91.6997,91.7189,91.6612,91.69,17195.0
2023-04-18 12:50:00,95.28,95.32,95.12,95.14,59701.0,91.6997,91.7382,91.5457,91.5649,59701.0
2023-04-18 12:55:00,95.15,95.16,95.08,95.12,29125.0,91.5745,91.5842,91.5072,91.5457,29125.0
2023-04-18 13:00:00,95.11,95.14,95.05,95.12,26056.0,91.5361,91.5649,91.4783,91.5457,26056.0
2023-04-18 13:05:00,95.15,95.26,95.12,95.23,14912.0,91.5745,91.6804,91.5457,91.6515,14912.0
2023-04-18 13:10:00,95.22,95.24,95.12,95.13,30445.0,91.6419,91.6612,91.5457,91.5553,30445.0
2023-04-18 13:15:00,95.13,95.13,95.06,95.08,36651.0,91.5553,91.5553,91.4879,91.5072,36651.0
2023-04-18 13:20:00,95.08,95.09,95.0,95.04,15942.0,91.5072,91.5168,91.4302,91.4687,15942.0
2023-04-18 13:25:00,95.02,95.05,95.0,95.01,11639.0,91.4494,91.4783,91.4302,91.4398,11639.0
2023-04-18 13:30:00,95.0,95.06,94.93,95.04,17168.0,91.4302,91.4879,91.3628,91.4687,17168.0
2023-04-18 13:35:00,95.04,95.07,95.02,95.05,12542.0,91.4687,91.4976,91.4494,91.4783,12542.0
2023-04-18 13:40:00,95.05,95.12,95.04,95.1,26851.0,91.4783,91.5457,91.4687,91.5264,26851.0
2023-04-18 13:45:00,95.1,95.18,95.08,95.14,23493.0,91.5264,91.6034,91.5072,91.5649,23493.0
2023-04-18 13:50:00,95.14,95.16,95.11,95.14,26409.0,91.5649,91.5842,91.5361,91.5649,26409.0
2023-04-18 13:55:00,95.12,95.12,95.02,95.04,26216.0,91.5457,91.5457,91.4494,91.4687,26216.0
2023-04-18 14:00:00,95.04,95.07,94.99,95.06,13910.0,91.4687,91.4976,91.4206,91.4879,13910.0
2023-04-18 14:05:00,95.06,95.06,94.96,95.05,38891.0,91.4879,91.4879,91.3917,91.4783,38891.0
2023-04-18 14:10:00,95.04,95.13,94.99,95.06,25369.0,91.4687,91.5553,91.4206,91.4879,25369.0
2023-04-18 14:15:00,95.05,95.11,94.99,95.05,34093.0,91.4783,91.5361,91.4206,91.4783,34093.0
2023-04-18 14:20:00,95.05,95.14,95.03,95.14,18346.0,91.4783,91.5649,91.4591,91.5649,18346.0
2023-04-18 14:25:00,95.14,95.18,95.12,95.16,32303.0,91.5649,91.6034,91.5457,91.5842,32303.0
2023-04-18 14:30:00,95.15,95.18,95.12,95.15,18107.0,91.5745,91.6034,91.5457,91.5745,18107.0
2023-04-18 14:35:00,95.15,95.18,95.14,95.15,17713.0,91.5745,91.6034,91.5649,91.5745,17713.0
2023-04-18 14:40:00,95.15,95.16,95.01,95.05,22631.0,91.5745,91.5842,91.4398,91.4783,22631.0
2023-04-18 14:45:00,95.04,95.06,94.84,94.97,40494.0,91.4687,91.4879,91.2762,91.4013,40494.0
2023-04-18 14:50:00,94.95,94.99,94.9,94.98,19182.0,91.3821,91.4206,91.3339,91.4109,19182.0
2023-04-18 14:55:00,94.98,95.09,94.97,95.09,22027.0,91.4109,91.5168,91.4013,91.5168,22027.0
2023-04-18 15:00:00,95.09,95.14,95.06,95.14,47204.0,91.5168,91.5649,91.4879,91.5649,47204.0
2023-04-18 15:05:00,95.15,95.18,95.13,95.15,24323.0,91.5745,91.6034,91.5553,91.5745,24323.0
2023-04-18 15:10:00,95.16,95.22,95.16,95.2,52858.0,91.5842,91.6419,91.5842,91.6227,52858.0
2023-04-18 15:15:00,95.19,95.21,95.15,95.19,39798.0,91.613,91.6323,91.5745,91.613,39798.0
2023-04-18 15:20:00,95.18,95.22,95.15,95.15,36244.0,91.6034,91.6419,91.5745,91.5745,36244.0
2023-04-18 15:25:00,95.15,95.2,95.1,95.17,38178.0,91.5745,91.6227,91.5264,91.5938,38178.0
2023-04-18 15:30:00,95.17,95.23,95.15,95.19,36206.0,91.5938,91.6515,91.5745,91.613,36206.0
2023-04-18 15:35:00,95.19,95.21,95.12,95.19,110643.0,91.613,91.6323,91.5457,91.613,110643.0
2023-04-18 15:40:00,95.19,95.27,95.16,95.26,37305.0,91.613,91.69,91.5842,91.6804,37305.0
2023-04-18 15:45:00,95.27,95.31,95.21,95.3,34734.0,91.69,91.7285,91.6323,91.7189,34734.0
2023-04-18 15:50:00,95.3,95.4,95.24,95.39,75328.0,91.7189,91.8152,91.6612,91.8055,75328.0
2023-04-18 15:55:00,95.39,95.43,95.32,95.37,127972.0,91.8055,91.844,91.7382,91.7863,127972.0
2023-04-19 09:30:00,95.0,95.04,94.7,94.75,133603.0,91.4302,91.4687,91.1415,91.1896,133603.0
2023-04-19 09:35:00,94.69,94.79,94.6,94.71,69483.0,91.1318,91.2281,91.0452,91.1511,69483.0
2023-04-19 09:40:00,94.72,94.77,94.64,94.64,39204.0,91.1607,91.2088,91.0837,91.0837,39204.0
2023-04-19 09:45:00,94.65,94.74,94.63,94.69,44136.0,91.0933,91.18,91.0741,91.1318,44136.0
2023-04-19 09:50:00,94.7,94.91,94.7,94.8,42116.0,91.1415,91.3436,91.1415,91.2377,42116.0
2023-04-19 09:55:00,94.79,94.82,94.63,94.66,24970.0,91.2281,91.2569,91.0741,91.103,24970.0
2023-04-19 10:00:00,94.68,94.78,94.67,94.71,30838.0,91.1222,91.2185,91.1126,91.1511,30838.0
2023-04-19 10:05:00,94.71,94.84,94.66,94.84,27209.0,91.1511,91.2762,91.103,91.2762,27209.0
2023-04-19 10:10:00,94.83,95.0,94.8,94.96,29034.0,91.2666,91.4302,91.2377,91.3917,29034.0
2023-04-19 10:15:00,94.97,94.99,94.87,94.99,23718.0,91.4013,91.4206,91.3051,91.4206,23718.0
2023-04-19 10:20:00,95.0,95.09,94.97,94.98,34332.0,91.4302,91.5168,91.4013,91.4109,34332.0
2023-04-19 10:25:00,94.98,95.01,94.89,94.97,40341.0,91.4109,91.4398,91.3243,91.4013,40341.0
2023-04-19 10:30:00,94.95,95.05,94.92,95.0,20044.0,91.3821,91.4783,91.3532,91.4302,20044.0
2023-04-19 10:35:00,95.01,95.13,95.01,95.12,31795.0,91.4398,91.5553,91.4398,91.5457,31795.0
2023-04-19 10:40:00,95.1,95.18,95.07,95.17,21309.0,91.5264,91.6034,91.4976,91.5938,21309.0
2023-04-19 10:45:00,95.18,95.19,95.03,95.1,39005.0,91.6034,91.613,91.4591,91.5264,39005.0
2023-04-19 10:50:00,95.1,95.24,95.1,95.13,13126.0,91.5264,91.6612,91.5264,91.5553,13126.0
2023-04-19 10:55:00,95.15,95.19,95.12,95.13,17150.0,91.5745,91.613,91.5457,91.5553,17150.0
2023-04-19 11:00:00,95.16,95.17,95.05,95.08,32618.0,91.5842,91.5938,91.4783,91.5072,32618.0
2023-04-19 11:05:00,95.08,95.1,94.96,94.98,20719.0,91.5072,91.5264,91.3917,91.4109,20719.0
2023-04-19 11:10:00,94.99,95.05,94.95,95.04,21476.0,91.4206,91.4783,91.3821,91.4687,21476.0
2023-04-19 11:15:00,95.06,95.07,95.0,95.04,33976.0,91.4879,91.4976,91.4302,91.4687,33976.0
2023-04-19 11:20:00,95.05,95.05,94.95,95.0,25223.0,91.4783,91.4783,91.3821,91.4302,25223.0
2023-04-19 11:25:00,94.97,95.01,94.91,94.99,17408.0,91.4013,91.4398,91.3436,91.4206,17408.0
2023-04-19 11:30:00,94.98,94.98,94.84,94.84,22340.0,91.4109,91.4109,91.2762,91.2762,22340.0
2023-04-19 11:35:00,94.84,94.95,94.82,94.95,14517.0,91.2762,91.3821,91.2569,91.3821,14517.0
2023-04-19 11:40:00,94.96,94.96,94.87,94.9,16520.0,91.3917,91.3917,91.3051,91.3339,16520.0
2023-04-19 11:45:00,94.88,94.89,94.82,94.87,60633.0,91.3147,91.3243,91.2569,91.3051,60633.0
2023-04-19 11:50:00,94.86,94.9,94.84,94.84,11270.0,91.2954,91.3339,91.2762,91.2762,11270.0
2023-04-19 11:55:00,94.85,94.94,94.84,94.93,22475.0,91.2858,91.3724,91.2762,91.3628,22475.0
2023-04-19 12:00:00,94.92,94.98,94.86,94.88,27651.0,91.3532,91.4109,91.2954,91.3147,27651.0
2023-04-19 12:05:00,94.87,94.92,94.82,94.87,24862.0,91.3051,91.3532,91.2569,91.3051,24862.0
2023-04-19 12:10:00,94.87,94.94,94.86,94.93,44379.0,91.3051,91.3724,91.2954,91.3628,44379.0
2023-04-19 12:15:00,94.93,95.01,94.93,94.98,14196.0,91.3628,91.4398,91.3628,91.4109,14196.0
2023-04-19 12:20:00,94.98,95.0,94.95,94.96,9101.0,91.4109,91.4302,91.3821,91.3917,9101.0
2023-04-19 12:25:00,94.95,95.0,94.95,94.99,8291.0,91.3821,91.4302,91.3821,91.4206,8291.0
2023-04-19 12:30:00,95.0,95.08,94.98,95.07,14202.0,91.4302,91.5072,91.4109,91.4976,14202.0
2023-04-19 12:35:00,95.06,95.1,95.05,95.06,6929.0,91.4879,91.5264,91.4783,91.4879,6929.0
2023-04-19 12:40:00,95.07,95.17,95.07,95.14,49111.0,91.4976,91.5938,91.4976,91.5649,49111.0
2023-04-19 12:45:00,95.15,95.17,95.11,95.12,15101.0,91.5745,91.5938,91.5361,91.5457,15101.0
2023-04-19 12:50:00,95.12,95.24,95.1,95.24,10977.0,91.5457,91.6612,91.5264,91.6612,10977.0
2023-04-19 12:55:00,95.24,95.26,95.22,95.25,28999.0,91.6612,91.6804,91.6419,91.6708,28999.0
2023-04-19 13:00:00,95.24,95.34,95.24,95.33,17686.0,91.6612,91.7574,91.6612,91.7478,17686.0
2023-04-19 13:05:00,95.33,95.45,95.33,95.42,23605.0,91.7478,91.8633,91.7478,91.8344,23605.0
2023-04-19 13:10:00,95.41,95.49,95.39,95.48,32062.0,91.8248,91.9018,91.8055,91.8921,32062.0
2023-04-19 13:15:00,95.47,95.5,95.3,95.32,61203.0,91.8825,91.9114,91.7189,91.7382,61203.0
2023-04-19 13:20:00,95.32,95.37,95.28,95.37,38987.0,91.7382,91.7863,91.6997,91.7863,38987.0
2023-04-19 13:25:00,95.36,95.44,95.33,95.43,32354.0,91.7767,91.8537,91.7478,91.844,32354.0
2023-04-19 13:30:00,95.44,95.47,95.42,95.43,22650.0,91.8537,91.8825,91.8344,91.844,22650.0
2023-04-19 13:35:00,95.43,95.44,95.38,95.4,24044.0,91.844,91.8537,91.7959,91.8152,24044.0
2023-04-19 13:40:00,95.4,95.44,95.38,95.44,13654.0,91.8152,91.8537,91.7959,91.8537,13654.0
2023-04-19 13:45:00,95.44,95.45,95.4,95.44,19910.0,91.8537,91.8633,91.8152,91.8537,19910.0
2023-04-19 13:50:00,95.45,95.54,95.44,95.53,22071.0,91.8633,91.9499,91.8537,91.9403,22071.0
2023-04-19 13:55:00,95.52,95.6,95.51,95.59,24897.0,91.9306,92.0076,91.921,91.998,24897.0
2023-04-19 14:00:00,95.59,95.73,95.56,95.57,55383.0,91.998,92.1328,91.9691,91.9788,55383.0
2023-04-19 14:05:00,95.56,95.66,95.56,95.61,28811.0,91.9691,92.0654,91.9691,92.0173,28811.0
2023-04-19 14:10:00,95.6,95.63,95.57,95.59,61994.0,92.0076,92.0365,91.9788,91.998,61994.0
2023-04-19 14:15:00,95.6,95.64,95.58,95.62,21988.0,92.0076,92.0461,91.9884,92.0269,21988.0
2023-04-19 14:20:00,95.62,95.69,95.61,95.69,38747.0,92.0269,92.0943,92.0173,92.0943,38747.0
2023-04-19 14:25:00,95.69,95.74,95.68,95.73,32383.0,92.0943,92.1424,92.0846,92.1328,32383.0
2023-04-19 14:30:00,95.74,95.76,95.68,95.71,46015.0,92.1424,92.1616,92.0846,92.1135,46015.0
2023-04-19 14:35:00,95.7,95.71,95.64,95.68,22819.0,92.1039,92.1135,92.0461,92.0846,22819.0
2023-04-19 14:40:00,95.67,95.7,95.62,95.63,37612.0,92.075,92.1039,92.0269,92.0365,37612.0
2023-04-19 14:45:00,95.63,95.7,95.59,95.69,36186.0,92.0365,92.1039,91.998,92.0943,36186.0
2023-04-19 14:50:00,95.69,95.72,95.66,95.7,11379.0,92.0943,92.1231,92.0654,92.1039,11379.0
2023-04-19 14:55:00,95.69,95.73,95.67,95.72,21148.0,92.0943,92.1328,92.075,92.1231,21148.0
2023-04-19 15:00:00,95.73,95.74,95.67,95.73,42668.0,92.1328,92.1424,92.075,92.1328,42668.0
2023-04-19 15:05:00,95.73,95.75,95.7,95.75,32250.0,92.1328,92.152,92.1039,92.152,32250.0
2023-04-19 15:10:00,95.74,95.81,95.74,95.8,38108.0,92.1424,92.2097,92.1424,92.2001,38108.0
2023-04-19 15:15:00,95.8,95.82,95.74,95.76,35911.0,92.2001,92.2194,92.1424,92.1616,35911.0
2023-04-19 15:20:00,95.75,95.81,95.73,95.8,24048.0,92.152,92.2097,92.1328,92.2001,24048.0
2023-04-19 15:25:00,95.78,95.81,95.76,95.76,19782.0,92.1809,92.2097,92.1616,92.1616,19782.0
2023-04-19 15:30:00,95.76,95.79,95.7,95.72,26624.0,92.1616,92.1905,92.1039,92.1231,26624.0
2023-04-19 15:35:00,95.7,95.72,95.63,95.66,20121.0,92.1039,92.1231,92.0365,92.0654,20121.0
2023-04-19 15:40:00,95.65,95.71,95.61,95.62,41891.0,92.0558,92.1135,92.0173,92.0269,41891.0
2023-04-19 15:45:00,95.62,95.62,95.45,95.5,39284.0,92.0269,92.0269,91.8633,91.9114,39284.0
2023-04-19 15:50:00,95.51,95.55,95.46,95.53,50586.0,91.921,91.9595,91.8729,91.9403,50586.0
2023-04-19 15:55:00,95.53,95.65,95.53,95.65,71735.0,91.9403,92.0558,91.9403,92.0558,71735.0
2023-04-20 09:30:00,95.02,95.1,94.98,94.98,66272.0,91.4494,91.5264,91.4109,91.4109,66272.0
2023-04-20 09:35:00,95.0,95.08,94.93,94.94,41127.0,91.4302,91.5072,91.3628,91.3724,41127.0
2023-04-20 09:40:00,94.93,94.96,94.83,94.9,18367.0,91.3628,91.3917,91.2666,91.3339,18367.0
2023-04-20 09:45:00,94.89,95.26,94.87,95.2,71078.0,91.3243,91.6804,91.3051,91.6227,71078.0
2023-04-20 09:50:00,95.2,95.27,95.02,95.21,49816.0,91.6227,91.69,91.4494,91.6323,49816.0
2023-04-20 09:55:00,95.16,95.25,95.03,95.23,25407.0,91.5842,91.6708,91.4591,91.6515,25407.0
2023-04-20 10:00:00,95.23,95.33,95.15,95.23,23096.0,91.6515,91.7478,91.5745,91.6515,23096.0
2023-04-20 10:05:00,95.24,95.3,95.17,95.23,55929.0,91.6612,91.7189,91.5938,91.6515,55929.0
2023-04-20 10:10:00,95.24,95.47,95.23,95.42,16093.0,91.6612,91.8825,91.6515,91.8344,16093.0
2023-04-20 10:15:00,95.47,95.54,95.43,95.49,36375.0,91.8825,91.9499,91.844,91.9018,36375.0
2023-04-20 10:20:00,95.48,95.53,95.45,95.53,24007.0,91.8921,91.9403,91.8633,91.9403,24007.0
2023-04-20 10:25:00,95.53,95.66,95.51,95.58,15349.0,91.9403,92.0654,91.921,91.9884,15349.0
2023-04-20 10:30:00,95.59,95.74,95.59,95.68,37534.0,91.998,92.1424,91.998,92.0846,37534.0
2023-04-20 10:35:00,95.69,95.7,95.55,95.59,40393.0,92.0943,92.1039,91.9595,91.998,40393.0
2023-04-20 10:40:00,95.59,95.63,95.55,95.61,38202.0,91.998,92.0365,91.9595,92.0173,38202.0
2023-04-20 10:45:00,95.6,95.65,95.58,95.63,49461.0,92.0076,92.0558,91.9884,92.0365,49461.0
2023-04-20 10:50:00,95.63,95.66,95.54,95.56,52023.0,92.0365,92.0654,91.9499,91.9691,52023.0
2023-04-20 10:55:00,95.55,95.64,95.52,95.63,21752.0,91.9595,92.0461,91.9306,92.0365,21752.0
2023-04-20 11:00:00,95.64,95.66,95.58,95.58,11952.0,92.0461,92.0654,91.9884,91.9884,11952.0
2023-04-20 11:05:00,95.57,95.57,95.42,95.51,12338.0,91.9788,91.9788,91.8344,91.921,12338.0
2023-04-20 11:10:00,95.51,95.58,95.51,95.52,13441.0,91.921,91.9884,91.921,91.9306,13441.0
2023-04-20 11:15:00,95.51,95.52,95.35,95.36,41191.0,91.921,91.9306,91.767,91.7767,41191.0
2023-04-20 11:20:00,95.36,95.36,95.25,95.29,18608.0,91.7767,91.7767,91.6708,91.7093,18608.0
2023-04-20 11:25:00,95.28,95.29,95.19,95.22,27364.0,91.6997,91.7093,91.613,91.6419,27364.0
2023-04-20 11:30:00,95.19,95.21,95.08,95.08,25841.0,91.613,91.6323,91.5072,91.5072,25841.0
2023-04-20 11:35:00,95.08,95.17,95.06,95.13,24511.0,91.5072,91.5938,91.4879,91.5553,24511.0
2023-04-20 11:40:00,95.12,95.2,95.1,95.19,11828.0,91.5457,91.6227,91.5264,91.613,11828.0
2023-04-20 11:45:00,95.18,95.27,95.17,95.22,15679.0,91.6034,91.69,91.5938,91.6419,15679.0
2023-04-20 11:50:00,95.19,95.25,95.19,95.22,13735.0,91.613,91.6708,91.613,91.6419,13735.0
2023-04-20 11:55:00,95.21,95.24,95.16,95.17,21916.0,91.6323,91.6612,91.5842,91.5938,21916.0
2023-04-20 12:00:00,95.19,95.2,95.1,95.1,10627.0,91.613,91.6227,91.5264,91.5264,10627.0
2023-04-20 12:05:00,95.1,95.15,95.02,95.13,103230.0,91.5264,91.5745,91.4494,91.5553,103230.0
2023-04-20 12:10:00,95.14,95.26,95.14,95.23,59969.0,91.5649,91.6804,91.5649,91.6515,59969.0
2023-04-20 12:15:00,95.23,95.25,95.18,95.2,52435.0,91.6515,91.6708,91.6034,91.6227,52435.0
2023-04-20 12:20:00,95.2,95.24,95.19,95.23,40139.0,91.6227,91.6612,91.613,91.6515,40139.0
2023-04-20 12:25:00,95.23,95.3,95.2,95.27,65687.0,91.6515,91.7189,91.6227,91.69,65687.0
2023-04-20 12:30:00,95.27,95.31,95.25,95.27,139222.0,91.69,91.7285,91.6708,91.69,139222.0
2023-04-20 12:35:00,95.27,95.31,95.2,95.22,45680.0,91.69,91.7285,91.6227,91.6419,45680.0
2023-04-20 12:40:00,95.22,95.31,95.21,95.3,35196.0,91.6419,91.7285,91.6323,91.7189,35196.0
2023-04-20 12:45:00,95.29,95.33,95.26,95.3,41780.0,91.7093,91.7478,91.6804,91.7189,41780.0
2023-04-20 12:50:00,95.31,95.36,95.29,95.34,35407.0,91.7285,91.7767,91.7093,91.7574,35407.0
2023-04-20 12:55:00,95.34,95.41,95.33,95.39,38405.0,91.7574,91.8248,91.7478,91.8055,38405.0
2023-04-20 13:00:00,95.4,95.45,95.37,95.43,30471.0,91.8152,91.8633,91.7863,91.844,30471.0
2023-04-20 13:05:00,95.44,95.46,95.41,95.41,45323.0,91.8537,91.8729,91.8248,91.8248,45323.0
2023-04-20 13:10:00,95.41,95.47,95.25,95.43,350517.0,91.8248,91.8825,91.6708,91.844,350517.0
2023-04-20 13:15:00,95.42,95.43,95.38,95.4,19644.0,91.8344,91.844,91.7959,91.8152,19644.0
2023-04-20 13:20:00,95.4,95.42,95.37,95.42,41997.0,91.8152,91.8344,91.7863,91.8344,41997.0
2023-04-20 13:25:00,95.43,95.49,95.43,95.46,17539.0,91.844,91.9018,91.844,91.8729,17539.0
2023-04-20 13:30:00,95.47,95.5,95.44,95.45,17342.0,91.8825,91.9114,91.8537,91.8633,17342.0
2023-04-20 13:35:00,95.45,95.48,95.39,95.4,19063.0,91.8633,91.8921,91.8055,91.8152,19063.0
2023-04-20 13:40:00,95.41,95.44,95.37,95.4,19377.0,91.8248,91.8537,91.7863,91.8152,19377.0
2023-04-20 13:45:00,95.4,95.41,95.36,95.38,24061.0,91.8152,91.8248,91.7767,91.7959,24061.0
2023-04-20 13:50:00,95.38,95.46,95.36,95.45,19584.0,91.7959,91.8729,91.7767,91.8633,19584.0
2023-04-20 13:55:00,95.45,95.45,95.31,95.36,16876.0,91.8633,91.8633,91.7285,91.7767,16876.0
2023-04-20 14:00:00,95.34,95.36,95.25,95.28,27056.0,91.7574,91.7767,91.6708,91.6997,27056.0
2023-04-20 14:05:00,95.28,95.34,95.21,95.3,23690.0,91.6997,91.7574,91.6323,91.7189,23690.0
2023-04-20 14:10:00,95.29,95.32,95.27,95.29,17865.0,91.7093,91.7382,91.69,91.7093,17865.0
2023-04-20 14:15:00,95.27,95.28,95.23,95.25,16585.0,91.69,91.6997,91.6515,91.6708,16585.0
2023-04-20 14:20:00,95.24,95.28,95.21,95.23,28181.0,91.6612,91.6997,91.6323,91.6515,28181.0
2023-04-20 14:25:00,95.23,95.26,95.2,95.21,48918.0,91.6515,91.6804,91.6227,91.6323,48918.0
2023-04-20 14:30:00,95.21,95.22,95.09,95.12,44783.0,91.6323,91.6419,91.5168,91.5457,44783.0
2023-04-20 14:35:00,95.11,95.11,94.96,95.01,75514.0,91.5361,91.5361,91.3917,91.4398,75514.0
2023-04-20 14:40:00,94.99,94.99,94.91,94.97,57064.0,91.4206,91.4206,91.3436,91.4013,57064.0
2023-04-20 14:45:00,94.97,95.04,94.95,94.96,58590.0,91.4013,91.4687,91.3821,91.3917,58590.0
2023-04-20 14:50:00,94.95,95.03,94.94,94.99,45480.0,91.3821,91.4591,91.3724,91.4206,45480.0
2023-04-20 14:55:00,94.98,95.02,94.97,95.01,28782.0,91.4109,91.4494,91.4013,91.4398,28782.0
2023-04-20 15:00:00,95.02,95.08,94.92,94.94,31656.0,91.4494,91.5072,91.3532,91.3724,31656.0
2023-04-20 15:05:00,94.94,94.94,94.86,94.9,14914.0,91.3724,91.3724,91.2954,91.3339,14914.0
2023-04-20 15:10:00,94.9,94.9,94.82,94.82,26605.0,91.3339,91.3339,91.2569,91.2569,26605.0
2023-04-20 15:15:00,94.82,94.83,94.75,94.79,30309.0,91.2569,91.2666,91.1896,91.2281,30309.0
2023-04-20 15:20:00,94.79,94.88,94.75,94.85,42712.0,91.2281,91.3147,91.1896,91.2858,42712.0
2023-04-20 15:25:00,94.85,94.9,94.75,94.77,49304.0,91.2858,91.3339,91.1896,91.2088,49304.0
2023-04-20 15:30:00,94.77,94.96,94.77,94.93,62886.0,91.2088,91.3917,91.2088,91.3628,62886.0
2023-04-20 15:35:00,94.92,94.93,94.79,94.92,31311.0,91.3532,91.3628,91.2281,91.3532,31311.0
2023-04-20 15:40:00,94.93,94.96,94.88,94.9,26181.0,91.3628,91.3917,91.3147,91.3339,26181.0
2023-04-20 15:45:00,94.9,94.99,94.85,94.99,38619.0,91.3339,91.4206,91.2858,91.4206,38619.0
2023-04-20 15:50:00,94.99,95.23,94.91,95.23,203442.0,91.4206,91.6515,91.3436,91.6515,203442.0
2023-04-20 15:55:00,95.24,95.34,95.15,95.25,215571.0,91.6612,91.7574,91.5745,91.6708,215571.0
2023-04-21 09:30:00,95.31,95.62,95.14,95.17,88806.0,91.7285,92.0269,91.5649,91.5938,88806.0
2023-04-21 09:35:00,95.19,95.25,94.95,94.97,31372.0,91.613,91.6708,91.3821,91.4013,31372.0
2023-04-21 09:40:00,94.99,95.04,94.94,95.0,11110.0,91.4206,91.4687,91.3724,91.4302,11110.0
2023-04-21 09:45:00,95.04,95.18,94.96,95.17,10870.0,91.4687,91.6034,91.3917,91.5938,10870.0
2023-04-21 09:50:00,95.14,95.17,94.99,95.08,23549.0,91.5649,91.5938,91.4206,91.5072,23549.0
2023-04-21 09:55:00,95.07,95.1,94.94,95.01,38510.0,91.4976,91.5264,91.3724,91.4398,38510.0
2023-04-21 10:00:00,95.0,95.02,94.72,94.88,45855.0,91.4302,91.4494,91.1607,91.3147,45855.0
2023-04-21 10:05:00,94.87,95.0,94.82,94.84,33707.0,91.3051,91.4302,91.2569,91.2762,33707.0
2023-04-21 10:10:00,94.86,94.92,94.74,94.88,85921.0,91.2954,91.3532,91.18,91.3147,85921.0
2023-04-21 10:15:00,94.9,95.0,94.78,94.98,15843.0,91.3339,91.4302,91.2185,91.4109,15843.0
2023-04-21 10:20:00,95.0,95.08,94.94,94.96,15719.0,91.4302,91.5072,91.3724,91.3917,15719.0
2023-04-21 10:25:00,94.96,95.13,94.96,95.03,10962.0,91.3917,91.5553,91.3917,91.4591,10962.0
2023-04-21 10:30:00,95.05,95.16,95.04,95.14,37315.0,91.4783,91.5842,91.4687,91.5649,37315.0
2023-04-21 10:35:00,95.14,95.14,94.84,94.85,15568.0,91.5649,91.5649,91.2762,91.2858,15568.0
2023-04-21 10:40:00,94.86,94.86,94.43,94.44,42536.0,91.2954,91.2954,90.8816,90.8912,42536.0
2023-04-21 10:45:00,94.45,94.54,94.33,94.53,36544.0,90.9009,90.9875,90.7854,90.9778,36544.0
2023-04-21 10:50:00,94.54,94.58,94.45,94.5,27644.0,90.9875,91.026,90.9009,90.949,27644.0
2023-04-21 10:55:00,94.52,94.54,94.38,94.46,20655.0,90.9682,90.9875,90.8335,90.9105,20655.0
2023-04-21 11:00:00,94.46,94.79,94.41,94.79,25570.0,90.9105,91.2281,90.8624,91.2281,25570.0
2023-04-21 11:05:00,94.74,94.83,94.66,94.74,40417.0,91.18,91.2666,91.103,91.18,40417.0
2023-04-21 11:10:00,94.73,94.77,94.67,94.7,9002.0,91.1703,91.2088,91.1126,91.1415,9002.0
2023-04-21 11:15:00,94.69,94.74,94.65,94.71,13592.0,91.1318,91.18,91.0933,91.1511,13592.0
2023-04-21 11:20:00,94.69,94.75,94.67,94.68,16161.0,91.1318,91.1896,91.1126,91.1222,16161.0
2023-04-21 11:25:00,94.69,94.75,94.61,94.75,39564.0,91.1318,91.1896,91.0548,91.1896,39564.0
2023-04-21 11:30:00,94.76,94.87,94.73,94.87,14007.0,91.1992,91.3051,91.1703,91.3051,14007.0
2023-04-21 11:35:00,94.85,94.85,94.68,94.75,18603.0,91.2858,91.2858,91.1222,91.1896,18603.0
2023-04-21 11:40:00,94.77,94.91,94.77,94.81,20582.0,91.2088,91.3436,91.2088,91.2473,20582.0
2023-04-21 11:45:00,94.83,94.87,94.63,94.64,21296.0,91.2666,91.3051,91.0741,91.0837,21296.0
2023-04-21 11:50:00,94.64,94.73,94.63,94.73,21850.0,91.0837,91.1703,91.0741,91.1703,21850.0
2023-04-21 11:55:00,94.73,94.86,94.73,94.84,17789.0,91.1703,91.2954,91.1703,91.2762,17789.0
2023-04-21 12:00:00,94.85,94.92,94.84,94.92,13546.0,91.2858,91.3532,91.2762,91.3532,13546.0
2023-04-21 12:05:00,94.92,95.01,94.88,94.9,17889.0,91.3532,91.4398,91.3147,91.3339,17889.0
2023-04-21 12:10:00,94.9,94.96,94.84,94.87,11659.0,91.3339,91.3917,91.2762,91.3051,11659.0
2023-04-21 12:15:00,94.88,94.92,94.85,94.92,6512.0,91.3147,91.3532,91.2858,91.3532,6512.0
2023-04-21 12:20:00,94.92,94.92,94.79,94.84,27819.0,91.3532,91.3532,91.2281,91.2762,27819.0
2023-04-21 12:25:00,94.82,94.83,94.7,94.71,18181.0,91.2569,91.2666,91.1415,91.1511,18181.0
2023-04-21 12:30:00,94.74,94.76,94.68,94.73,8864.0,91.18,91.1992,91.1222,91.1703,8864.0
2023-04-21 12:35:00,94.72,94.74,94.65,94.65,10793.0,91.1607,91.18,91.0933,91.0933,10793.0
2023-04-21 12:40:00,94.67,94.72,94.64,94.69,11456.0,91.1126,91.1607,91.0837,91.1318,11456.0
2023-04-21 12:45:00,94.73,94.75,94.72,94.73,9583.0,91.1703,91.1896,91.1607,91.1703,9583.0
2023-04-21 12:50:00,94.73,94.82,94.71,94.8,14817.0,91.1703,91.2569,91.1511,91.2377,14817.0
2023-04-21 12:55:00,94.79,94.83,94.78,94.8,25721.0,91.2281,91.2666,91.2185,91.2377,25721.0
2023-04-21 13:00:00,94.8,94.88,94.75,94.76,14937.0,91.2377,91.3147,91.1896,91.1992,14937.0
2023-04-21 13:05:00,94.78,94.85,94.77,94.83,7472.0,91.2185,91.2858,91.2088,91.2666,7472.0
2023-04-21 13:10:00,94.83,94.85,94.79,94.8,8717.0,91.2666,91.2858,91.2281,91.2377,8717.0
2023-04-21 13:15:00,94.8,94.82,94.71,94.74,11683.0,91.2377,91.2569,91.1511,91.18,11683.0
2023-04-21 13:20:00,94.73,94.75,94.67,94.67,22417.0,91.1703,91.1896,91.1126,91.1126,22417.0
2023-04-21 13:25:00,94.68,94.69,94.6,94.64,21803.0,91.1222,91.1318,91.0452,91.0837,21803.0
2023-04-21 13:30:00,94.64,94.78,94.63,94.76,22916.0,91.0837,91.2185,91.0741,91.1992,22916.0
2023-04-21 13:35:00,94.76,94.85,94.76,94.85,17027.0,91.1992,91.2858,91.1992,91.2858,17027.0
2023-04-21 13:40:00,94.85,94.98,94.85,94.93,35739.0,91.2858,91.4109,91.2858,91.3628,35739.0
2023-04-21 13:45:00,94.94,94.98,94.93,94.97,21372.0,91.3724,91.4109,91.3628,91.4013,21372.0
2023-04-21 13:50:00,94.98,95.03,94.96,94.98,22095.0,91.4109,91.4591,91.3917,91.4109,22095.0
2023-04-21 13:55:00,94.98,95.03,94.96,95.01,31145.0,91.4109,91.4591,91.3917,91.4398,31145.0
2023-04-21 14:00:00,95.04,95.13,95.03,95.1,27569.0,91.4687,91.5553,91.4591,91.5264,27569.0
2023-04-21 14:05:00,95.1,95.14,95.07,95.12,20906.0,91.5264,91.5649,91.4976,91.5457,20906.0
2023-04-21 14:10:00,95.14,95.2,95.13,95.15,9418.0,91.5649,91.6227,91.5553,91.5745,9418.0
2023-04-21 14:15:00,95.17,95.19,95.13,95.16,15092.0,91.5938,91.613,91.5553,91.5842,15092.0
2023-04-21 14:20:00,95.16,95.19,95.13,95.16,30227.0,91.5842,91.613,91.5553,91.5842,30227.0
2023-04-21 14:25:00,95.16,95.23,95.13,95.18,30474.0,91.5842,91.6515,91.5553,91.6034,30474.0
2023-04-21 14:30:00,95.18,95.23,95.11,95.13,35733.0,91.6034,91.6515,91.5361,91.5553,35733.0
2023-04-21 14:35:00,95.13,95.13,95.06,95.07,25122.0,91.5553,91.5553,91.4879,91.4976,25122.0
2023-04-21 14:40:00,95.08,95.08,95.04,95.05,117932.0,91.5072,91.5072,91.4687,91.4783,117932.0
2023-04-21 14:45:00,95.05,95.05,94.97,95.01,24541.0,91.4783,91.4783,91.4013,91.4398,24541.0
2023-04-21 14:50:00,95.02,95.04,94.99,95.02,57504.0,91.4494,91.4687,91.4206,91.4494,57504.0
2023-04-21 14:55:00,95.02,95.09,95.01,95.08,17979.0,91.4494,91.5168,91.4398,91.5072,17979.0
2023-04-21 15:00:00,95.07,95.11,95.02,95.03,21192.0,91.4976,91.5361,91.4494,91.4591,21192.0
2023-04-21 15:05:00,95.02,95.04,94.95,95.03,16439.0,91.4494,91.4687,91.3821,91.4591,16439.0
2023-04-21 15:10:00,95.04,95.04,94.9,94.92,34887.0,91.4687,91.4687,91.3339,91.3532,34887.0
2023-04-21 15:15:00,94.92,94.99,94.91,94.95,38606.0,91.3532,91.4206,91.3436,91.3821,38606.0
2023-04-21 15:20:00,94.95,94.99,94.88,94.89,35200.0,91.3821,91.4206,91.3147,91.3243,35200.0
2023-04-21 15:25:00,94.9,94.9,94.84,94.89,39997.0,91.3339,91.3339,91.2762,91.3243,39997.0
2023-04-21 15:30:00,94.89,94.93,94.87,94.92,106512.0,91.3243,91.3628,91.3051,91.3532,106512.0
2023-04-21 15:35:00,94.92,94.97,94.91,94.92,83246.0,91.3532,91.4013,91.3436,91.3532,83246.0
2023-04-21 15:40:00,94.92,94.96,94.88,94.95,231676.0,91.3532,91.3917,91.3147,91.3821,231676.0
2023-04-21 15:45:00,94.94,95.02,94.89,94.97,116291.0,91.3724,91.4494,91.3243,91.4013,116291.0
2023-04-21 15:50:00,94.98,95.05,94.97,95.03,125400.0,91.4109,91.4783,91.4013,91.4591,125400.0
2023-04-21 15:55:00,95.03,95.08,95.0,95.01,246656.0,91.4591,91.5072,91.4302,91.4398,246656.0
2023-04-24 09:30:00,94.96,95.14,94.84,94.91,88601.0,91.3917,91.5649,91.2762,91.3436,88601.0
2023-04-24 09:35:00,94.94,95.08,94.89,95.05,26525.0,91.3724,91.5072,91.3243,91.4783,26525.0
2023-04-24 09:40:00,95.05,95.3,95.05,95.26,48330.0,91.4783,91.7189,91.4783,91.6804,48330.0
2023-04-24 09:45:00,95.26,95.41,95.19,95.37,18517.0,91.6804,91.8248,91.613,91.7863,18517.0
2023-04-24 09:50:00,95.36,95.47,95.31,95.31,27728.0,91.7767,91.8825,91.7285,91.7285,27728.0
2023-04-24 09:55:00,95.36,95.39,95.31,95.34,20501.0,91.7767,91.8055,91.7285,91.7574,20501.0
2023-04-24 10:00:00,95.34,95.43,95.22,95.3,28706.0,91.7574,91.844,91.6419,91.7189,28706.0
2023-04-24 10:05:00,95.3,95.33,95.19,95.33,23775.0,91.7189,91.7478,91.613,91.7478,23775.0
2023-04-24 10:10:00,95.34,95.53,95.29,95.46,29910.0,91.7574,91.9403,91.7093,91.8729,29910.0
2023-04-24 10:15:00,95.47,95.53,95.4,95.5,15314.0,91.8825,91.9403,91.8152,91.9114,15314.0
2023-04-24 10:20:00,95.49,95.56,95.47,95.56,14330.0,91.9018,91.9691,91.8825,91.9691,14330.0
2023-04-24 10:25:00,95.54,95.57,95.49,95.56,25273.0,91.9499,91.9788,91.9018,91.9691,25273.0
2023-04-24 10:30:00,95.58,95.65,95.56,95.57,12791.0,91.9884,92.0558,91.9691,91.9788,12791.0
2023-04-24 10:35:00,95.56,95.57,95.31,95.34,26294.0,91.9691,91.9788,91.7285,91.7574,26294.0
2023-04-24 10:40:00,95.35,95.37,95.02,95.05,30601.0,91.767,91.7863,91.4494,91.4783,30601.0
2023-04-24 10:45:00,95.02,95.1,94.99,95.1,21609.0,91.4494,91.5264,91.4206,91.5264,21609.0
2023-04-24 10:50:00,95.1,95.12,95.03,95.06,13226.0,91.5264,91.5457,91.4591,91.4879,13226.0
2023-04-24 10:55:00,95.06,95.08,94.91,94.92,30500.0,91.4879,91.5072,91.3436,91.3532,30500.0
2023-04-24 11:00:00,94.91,94.94,94.83,94.89,14038.0,91.3436,91.3724,91.2666,91.3243,14038.0
2023-04-24 11:05:00,94.9,94.9,94.82,94.83,11950.0,91.3339,91.3339,91.2569,91.2666,11950.0
2023-04-24 11:10:00,94.82,94.85,94.74,94.74,17347.0,91.2569,91.2858,91.18,91.18,17347.0
2023-04-24 11:15:00,94.73,94.75,94.66,94.73,14954.0,91.1703,91.1896,91.103,91.1703,14954.0
2023-04-24 11:20:00,94.73,94.75,94.68,94.71,11029.0,91.1703,91.1896,91.1222,91.1511,11029.0
2023-04-24 11:25:00,94.69,94.79,94.68,94.74,11028.0,91.1318,91.2281,91.1222,91.18,11028.0
2023-04-24 11:30:00,94.73,94.87,94.73,94.85,11389.0,91.1703,91.3051,91.1703,91.2858,11389.0
2023-04-24 11:35:00,94.86,94.88,94.78,94.78,11792.0,91.2954,91.3147,91.2185,91.2185,11792.0
2023-04-24 11:40:00,94.78,94.81,94.69,94.75,40267.0,91.2185,91.2473,91.1318,91.1896,40267.0
2023-04-24 11:45:00,94.72,94.83,94.69,94.82,32357.0,91.1607,91.2666,91.1318,91.2569,32357.0
2023-04-24 11:50:00,94.81,94.82,94.75,94.75,9065.0,91.2473,91.2569,91.1896,91.1896,9065.0
2023-04-24 11:55:00,94.75,94.78,94.74,94.74,12281.0,91.1896,91.2185,91.18,91.18,12281.0
2023-04-24 12:00:00,94.74,94.84,94.73,94.84,11372.0,91.18,91.2762,91.1703,91.2762,11372.0
2023-04-24 12:05:00,94.82,94.84,94.73,94.76,19828.0,91.2569,91.2762,91.1703,91.1992,19828.0
2023-04-24 12:10:00,94.77,94.77,94.71,94.75,38672.0,91.2088,91.2088,91.1511,91.1896,38672.0
2023-04-24 12:15:00,94.74,94.74,94.66,94.72,40732.0,91.18,91.18,91.103,91.1607,40732.0
2023-04-24 12:20:00,94.74,94.85,94.73,94.84,16929.0,91.18,91.2858,91.1703,91.2762,16929.0
2023-04-24 12:25:00,94.85,94.91,94.84,94.89,12565.0,91.2858,91.3436,91.2762,91.3243,12565.0
2023-04-24 12:30:00,94.87,94.9,94.85,94.88,8549.0,91.3051,91.3339,91.2858,91.3147,8549.0
2023-04-24 12:35:00,94.89,94.95,94.87,94.95,6870.0,91.3243,91.3821,91.3051,91.3821,6870.0
2023-04-24 12:40:00,94.95,94.96,94.87,94.89,14964.0,91.3821,91.3917,91.3051,91.3243,14964.0
2023-04-24 12:45:00,94.9,94.91,94.86,94.9,14346.0,91.3339,91.3436,91.2954,91.3339,14346.0
2023-04-24 12:50:00,94.91,94.93,94.87,94.89,14335.0,91.3436,91.3628,91.3051,91.3243,14335.0
2023-04-24 12:55:00,94.89,94.93,94.88,94.91,11192.0,91.3243,91.3628,91.3147,91.3436,11192.0
2023-04-24 13:00:00,94.92,94.92,94.86,94.89,41612.0,91.3532,91.3532,91.2954,91.3243,41612.0
2023-04-24 13:05:00,94.89,94.89,94.84,94.85,12056.0,91.3243,91.3243,91.2762,91.2858,12056.0
2023-04-24 13:10:00,94.84,94.93,94.84,94.93,11415.0,91.2762,91.3628,91.2762,91.3628,11415.0
2023-04-24 13:15:00,94.94,94.94,94.87,94.9,12025.0,91.3724,91.3724,91.3051,91.3339,12025.0
2023-04-24 13:20:00,94.91,94.94,94.9,94.93,8313.0,91.3436,91.3724,91.3339,91.3628,8313.0
2023-04-24 13:25:00,94.93,95.0,94.93,94.99,13425.0,91.3628,91.4302,91.3628,91.4206,13425.0
2023-04-24 13:30:00,94.99,95.08,94.99,95.01,9380.0,91.4206,91.5072,91.4206,91.4398,9380.0
2023-04-24 13:35:00,95.0,95.08,95.0,95.08,10597.0,91.4302,91.5072,91.4302,91.5072,10597.0
2023-04-24 13:40:00,95.06,95.09,95.06,95.08,6798.0,91.4879,91.5168,91.4879,91.5072,6798.0
2023-04-24 13:45:00,95.09,95.09,95.04,95.06,4985.0,91.5168,91.5168,91.4687,91.4879,4985.0
2023-04-24 13:50:00,95.08,95.12,95.06,95.12,12563.0,91.5072,91.5457,91.4879,91.5457,12563.0
2023-04-24 13:55:00,95.11,95.14,95.08,95.1,16114.0,91.5361,91.5649,91.5072,91.5264,16114.0
2023-04-24 14:00:00,95.1,95.12,95.08,95.08,8260.0,91.5264,91.5457,91.5072,91.5072,8260.0
2023-04-24 14:05:00,95.08,95.08,94.98,94.99,31956.0,91.5072,91.5072,91.4109,91.4206,31956.0
2023-04-24 14:10:00,94.96,94.99,94.93,94.93,10946.0,91.3917,91.4206,91.3628,91.3628,10946.0
2023-04-24 14:15:00,94.94,94.96,94.88,94.91,39846.0,91.3724,91.3917,91.3147,91.3436,39846.0
2023-04-24 14:20:00,94.9,94.93,94.88,94.89,10560.0,91.3339,91.3628,91.3147,91.3243,10560.0
2023-04-24 14:25:00,94.88,94.92,94.87,94.91,14772.0,91.3147,91.3532,91.3051,91.3436,14772.0
2023-04-24 14:30:00,94.91,94.93,94.86,94.9,28531.0,91.3436,91.3628,91.2954,91.3339,28531.0
2023-04-24 14:35:00,94.91,94.93,94.87,94.87,18322.0,91.3436,91.3628,91.3051,91.3051,18322.0
2023-04-24 14:40:00,94.86,94.9,94.85,94.9,11263.0,91.2954,91.3339,91.2858,91.3339,11263.0
2023-04-24 14:45:00,94.89,94.92,94.86,94.91,19128.0,91.3243,91.3532,91.2954,91.3436,19128.0
2023-04-24 14:50:00,94.91,94.95,94.9,94.92,13985.0,91.3436,91.3821,91.3339,91.3532,13985.0
2023-04-24 14:55:00,94.93,94.94,94.9,94.92,11222.0,91.3628,91.3724,91.3339,91.3532,11222.0
2023-04-24 15:00:00,94.93,94.97,94.92,94.95,20973.0,91.3628,91.4013,91.3532,91.3821,20973.0
2023-04-24 15:05:00,94.95,94.99,94.91,94.98,34676.0,91.3821,91.4206,91.3436,91.4109,34676.0
2023-04-24 15:10:00,94.98,95.08,94.96,95.05,35959.0,91.4109,91.5072,91.3917,91.4783,35959.0
2023-04-24 15:15:00,95.03,95.04,94.93,94.99,30473.0,91.4591,91.4687,91.3628,91.4206,30473.0
2023-04-24 15:20:00,94.99,95.01,94.95,94.97,19447.0,91.4206,91.4398,91.3821,91.4013,19447.0
2023-04-24 15:25:00,94.97,95.03,94.95,94.97,71400.0,91.4013,91.4591,91.3821,91.4013,71400.0
2023-04-24 15:30:00,94.97,95.02,94.96,95.0,29216.0,91.4013,91.4494,91.3917,91.4302,29216.0
2023-04-24 15:35:00,95.0,95.01,94.93,94.97,35460.0,91.4302,91.4398,91.3628,91.4013,35460.0
2023-04-24 15:40:00,94.97,95.0,94.94,94.97,23395.0,91.4013,91.4302,91.3724,91.4013,23395.0
2023-04-24 15:45:00,94.98,95.1,94.98,95.1,63765.0,91.4109,91.5264,91.4109,91.5264,63765.0
2023-04-24 15:50:00,95.09,95.09,94.98,95.01,48887.0,91.5168,91.5168,91.4109,91.4398,48887.0
2023-04-24 15:55:00,95.01,95.1,94.99,95.05,73603.0,91.4398,91.5264,91.4206,91.4783,73603.0
2023-04-25 09:30:00,94.21,94.24,93.93,94.09,153795.0,90.6699,90.6987,90.4004,90.5544,153795.0
2023-04-25 09:35:00,94.06,94.19,93.98,94.01,69595.0,90.5255,90.6506,90.4485,90.4774,69595.0
2023-04-25 09:40:00,93.99,94.11,93.9,94.01,31384.0,90.4581,90.5736,90.3715,90.4774,31384.0
2023-04-25 09:45:00,93.98,93.98,93.56,93.62,70092.0,90.4485,90.4485,90.0443,90.102,70092.0
2023-04-25 09:50:00,93.62,93.78,93.55,93.78,50767.0,90.102,90.256,90.0347,90.256,50767.0
2023-04-25 09:55:00,93.76,93.84,93.75,93.77,27078.0,90.2368,90.3138,90.2272,90.2464,27078.0
2023-04-25 10:00:00,93.75,94.0,93.75,93.85,53419.0,90.2272,90.4678,90.2272,90.3234,53419.0
2023-04-25 10:05:00,93.85,93.97,93.76,93.76,33254.0,90.3234,90.4389,90.2368,90.2368,33254.0
2023-04-25 10:10:00,93.76,93.76,93.44,93.62,38268.0,90.2368,90.2368,89.9288,90.102,38268.0
2023-04-25 10:15:00,93.56,93.66,93.56,93.64,19107.0,90.0443,90.1405,90.0443,90.1213,19107.0
2023-04-25 10:20:00,93.61,93.64,93.45,93.45,27084.0,90.0924,90.1213,89.9384,89.9384,27084.0
2023-04-25 10:25:00,93.46,93.59,93.46,93.53,43393.0,89.9481,90.0732,89.9481,90.0154,43393.0
2023-04-25 10:30:00,93.51,93.57,93.41,93.43,80826.0,89.9962,90.0539,89.8999,89.9192,80826.0
2023-04-25 10:35:00,93.44,93.47,93.32,93.36,38794.0,89.9288,89.9577,89.8133,89.8518,38794.0
2023-04-25 10:40:00,93.36,93.39,93.29,93.3,17606.0,89.8518,89.8807,89.7844,89.7941,17606.0
2023-04-25 10:45:00,93.31,93.46,93.26,93.45,17247.0,89.8037,89.9481,89.7556,89.9384,17247.0
2023-04-25 10:50:00,93.47,93.56,93.45,93.47,21144.0,89.9577,90.0443,89.9384,89.9577,21144.0
2023-04-25 10:55:00,93.48,93.59,93.47,93.58,17088.0,89.9673,90.0732,89.9577,90.0635,17088.0
2023-04-25 11:00:00,93.6,93.63,93.51,93.55,44961.0,90.0828,90.1117,89.9962,90.0347,44961.0
2023-04-25 11:05:00,93.55,93.65,93.52,93.65,19567.0,90.0347,90.1309,90.0058,90.1309,19567.0
2023-04-25 11:10:00,93.62,93.76,93.62,93.72,47985.0,90.102,90.2368,90.102,90.1983,47985.0
2023-04-25 11:15:00,93.73,93.73,93.68,93.73,13932.0,90.2079,90.2079,90.1598,90.2079,13932.0
2023-04-25 11:20:00,93.73,93.78,93.62,93.63,56384.0,90.2079,90.256,90.102,90.1117,56384.0
2023-04-25 11:25:00,93.62,93.69,93.61,93.64,12036.0,90.102,90.1694,90.0924,90.1213,12036.0
2023-04-25 11:30:00,93.61,93.62,93.48,93.52,36678.0,90.0924,90.102,89.9673,90.0058,36678.0
2023-04-25 11:35:00,93.52,93.53,93.49,93.51,14285.0,90.0058,90.0154,89.9769,89.9962,14285.0
2023-04-25 11:40:00,93.53,93.54,93.42,93.48,15135.0,90.0154,90.025,89.9096,89.9673,15135.0
2023-04-25 11:45:00,93.48,93.52,93.45,93.48,13840.0,89.9673,90.0058,89.9384,89.9673,13840.0
2023-04-25 11:50:00,93.49,93.52,93.41,93.41,22421.0,89.9769,90.0058,89.8999,89.8999,22421.0
2023-04-25 11:55:00,93.44,93.46,93.37,93.37,20167.0,89.9288,89.9481,89.8614,89.8614,20167.0
2023-04-25 12:00:00,93.39,93.44,93.35,93.38,30516.0,89.8807,89.9288,89.8422,89.8711,30516.0
2023-04-25 12:05:00,93.37,93.43,93.37,93.42,12626.0,89.8614,89.9192,89.8614,89.9096,12626.0
2023-04-25 12:10:00,93.43,93.43,93.36,93.38,21277.0,89.9192,89.9192,89.8518,89.8711,21277.0
2023-04-25 12:15:00,93.37,93.48,93.37,93.46,24208.0,89.8614,89.9673,89.8614,89.9481,24208.0
2023-04-25 12:20:00,93.46,93.51,93.4,93.4,30865.0,89.9481,89.9962,89.8903,89.8903,30865.0
2023-04-25 12:25:00,93.41,93.42,93.32,93.32,38437.0,89.8999,89.9096,89.8133,89.8133,38437.0
2023-04-25 12:30:00,93.33,93.35,93.3,93.31,27923.0,89.8229,89.8422,89.7941,89.8037,27923.0
2023-04-25 12:35:00,93.32,93.35,93.26,93.27,30846.0,89.8133,89.8422,89.7556,89.7652,30846.0
2023-04-25 12:40:00,93.29,93.41,93.28,93.35,21120.0,89.7844,89.8999,89.7748,89.8422,21120.0
2023-04-25 12:45:00,93.34,93.36,93.26,93.26,12867.0,89.8326,89.8518,89.7556,89.7556,12867.0
2023-04-25 12:50:00,93.24,93.27,93.17,93.17,14393.0,89.7363,89.7652,89.669,89.669,14393.0
2023-04-25 12:55:00,93.18,93.2,93.16,93.17,17292.0,89.6786,89.6978,89.6593,89.669,17292.0
2023-04-25 13:00:00,93.16,93.26,93.16,93.23,24671.0,89.6593,89.7556,89.6593,89.7267,24671.0
2023-04-25 13:05:00,93.22,93.22,93.06,93.06,44175.0,89.7171,89.7171,89.5631,89.5631,44175.0
2023-04-25 13:10:00,93.06,93.11,92.91,92.91,26672.0,89.5631,89.6112,89.4187,89.4187,26672.0
2023-04-25 13:15:00,92.9,92.93,92.66,92.8,65536.0,89.4091,89.438,89.1781,89.3129,65536.0
2023-04-25 13:20:00,92.78,92.85,92.68,92.73,36894.0,89.2936,89.361,89.1974,89.2455,36894.0
2023-04-25 13:25:00,92.72,92.82,92.68,92.82,152323.0,89.2359,89.3321,89.1974,89.3321,152323.0
2023-04-25 13:30:00,92.81,92.84,92.71,92.77,19226.0,89.3225,89.3514,89.2262,89.284,19226.0
2023-04-25 13:35:00,92.8,92.87,92.79,92.82,10505.0,89.3129,89.3802,89.3032,89.3321,10505.0
2023-04-25 13:40:00,92.81,92.83,92.72,92.77,21373.0,89.3225,89.3417,89.2359,89.284,21373.0
2023-04-25 13:45:00,92.78,92.8,92.64,92.69,31687.0,89.2936,89.3129,89.1589,89.207,31687.0
2023-04-25 13:50:00,92.69,92.71,92.63,92.69,19283.0,89.207,89.2262,89.1492,89.207,19283.0
2023-04-25 13:55:00,92.69,92.76,92.68,92.69,25183.0,89.207,89.2744,89.1974,89.207,25183.0
2023-04-25 14:00:00,92.69,92.75,92.6,92.61,23396.0,89.207,89.2647,89.1204,89.13,23396.0
2023-04-25 14:05:00,92.61,92.75,92.6,92.65,46658.0,89.13,89.2647,89.1204,89.1685,46658.0
2023-04-25 14:10:00,92.67,92.75,92.67,92.71,36831.0,89.1877,89.2647,89.1877,89.2262,36831.0
2023-04-25 14:15:00,92.7,92.78,92.66,92.71,20507.0,89.2166,89.2936,89.1781,89.2262,20507.0
2023-04-25 14:20:00,92.7,92.8,92.67,92.76,24635.0,89.2166,89.3129,89.1877,89.2744,24635.0
2023-04-25 14:25:00,92.77,92.9,92.77,92.88,21647.0,89.284,89.4091,89.284,89.3898,21647.0
2023-04-25 14:30:00,92.89,92.92,92.86,92.87,23573.0,89.3995,89.4283,89.3706,89.3802,23573.0
2023-04-25 14:35:00,92.88,92.91,92.86,92.89,35565.0,89.3898,89.4187,89.3706,89.3995,35565.0
2023-04-25 14:40:00,92.88,92.89,92.67,92.67,52549.0,89.3898,89.3995,89.1877,89.1877,52549.0
2023-04-25 14:45:00,92.68,92.77,92.65,92.77,25920.0,89.1974,89.284,89.1685,89.284,25920.0
2023-04-25 14:50:00,92.77,92.8,92.67,92.67,25867.0,89.284,89.3129,89.1877,89.1877,25867.0
2023-04-25 14:55:00,92.68,92.71,92.64,92.66,33372.0,89.1974,89.2262,89.1589,89.1781,33372.0
2023-04-25 15:00:00,92.66,92.72,92.6,92.6,27195.0,89.1781,89.2359,89.1204,89.1204,27195.0
2023-04-25 15:05:00,92.61,92.76,92.61,92.7,28874.0,89.13,89.2744,89.13,89.2166,28874.0
2023-04-25 15:10:00,92.71,92.73,92.66,92.72,22378.0,89.2262,89.2455,89.1781,89.2359,22378.0
2023-04-25 15:15:00,92.72,92.81,92.71,92.77,34545.0,89.2359,89.3225,89.2262,89.284,34545.0
2023-04-25 15:20:00,92.78,92.88,92.77,92.83,72383.0,89.2936,89.3898,89.284,89.3417,72383.0
2023-04-25 15:25:00,92.84,92.85,92.71,92.74,22325.0,89.3514,89.361,89.2262,89.2551,22325.0
2023-04-25 15:30:00,92.73,92.83,92.71,92.71,37125.0,89.2455,89.3417,89.2262,89.2262,37125.0
2023-04-25 15:35:00,92.7,92.77,92.68,92.69,35051.0,89.2166,89.284,89.1974,89.207,35051.0
2023-04-25 15:40:00,92.69,92.71,92.56,92.6,32132.0,89.207,89.2262,89.0819,89.1204,32132.0
2023-04-25 15:45:00,92.61,92.71,92.59,92.67,26431.0,89.13,89.2262,89.1107,89.1877,26431.0
2023-04-25 15:50:00,92.65,92.71,92.56,92.59,39832.0,89.1685,89.2262,89.0819,89.1107,39832.0
2023-04-25 15:55:00,92.6,92.65,92.55,92.56,120976.0,89.1204,89.1685,89.0722,89.0819,120976.0
2023-04-26 09:30:00,92.22,92.59,92.15,92.45,192314.0,88.7546,89.1107,88.6873,88.976,192314.0
2023-04-26 09:35:00,92.48,92.76,92.43,92.67,38507.0,89.0049,89.2744,88.9568,89.1877,38507.0
2023-04-26 09:40:00,92.66,92.81,92.61,92.65,57602.0,89.1781,89.3225,89.13,89.1685,57602.0
2023-04-26 09:45:00,92.66,92.74,92.51,92.55,66891.0,89.1781,89.2551,89.0338,89.0722,66891.0
2023-04-26 09:50:00,92.56,92.73,92.29,92.38,109647.0,89.0819,89.2455,88.822,88.9086,109647.0
2023-04-26 09:55:00,92.39,92.43,92.19,92.34,62414.0,88.9183,88.9568,88.7258,88.8701,62414.0
2023-04-26 10:00:00,92.32,92.56,92.26,92.5,31498.0,88.8509,89.0819,88.7931,89.0241,31498.0
2023-04-26 10:05:00,92.53,92.67,92.4,92.45,26489.0,89.053,89.1877,88.9279,88.976,26489.0
2023-04-26 10:10:00,92.45,92.53,92.2,92.2,26158.0,88.976,89.053,88.7354,88.7354,26158.0
2023-04-26 10:15:00,92.18,92.26,92.01,92.03,24157.0,88.7162,88.7931,88.5525,88.5718,24157.0
2023-04-26 10:20:00,92.04,92.12,91.96,92.02,27078.0,88.5814,88.6584,88.5044,88.5622,27078.0
2023-04-26 10:25:00,91.99,92.2,91.98,92.2,43099.0,88.5333,88.7354,88.5237,88.7354,43099.0
2023-04-26 10:30:00,92.19,92.32,92.14,92.15,25005.0,88.7258,88.8509,88.6777,88.6873,25005.0
2023-04-26 10:35:00,92.14,92.24,92.1,92.17,32863.0,88.6777,88.7739,88.6392,88.7065,32863.0
2023-04-26 10:40:00,92.17,92.19,92.06,92.19,30645.0,88.7065,88.7258,88.6007,88.7258,30645.0
2023-04-26 10:45:00,92.19,92.21,92.11,92.11,14144.0,88.7258,88.745,88.6488,88.6488,14144.0
2023-04-26 10:50:00,92.14,92.28,92.11,92.21,28570.0,88.6777,88.8124,88.6488,88.745,28570.0
2023-04-26 10:55:00,92.19,92.41,92.19,92.36,33492.0,88.7258,88.9375,88.7258,88.8894,33492.0
2023-04-26 11:00:00,92.39,92.46,92.36,92.4,14723.0,88.9183,88.9856,88.8894,88.9279,14723.0
2023-04-26 11:05:00,92.4,92.57,92.38,92.52,47470.0,88.9279,89.0915,88.9086,89.0434,47470.0
2023-04-26 11:10:00,92.52,92.58,92.5,92.58,14282.0,89.0434,89.1011,89.0241,89.1011,14282.0
2023-04-26 11:15:00,92.56,92.62,92.53,92.58,9721.0,89.0819,89.1396,89.053,89.1011,9721.0
2023-04-26 11:20:00,92.58,92.63,92.48,92.49,33968.0,89.1011,89.1492,89.0049,89.0145,33968.0
2023-04-26 11:25:00,92.47,92.47,92.37,92.44,35329.0,88.9953,88.9953,88.899,88.9664,35329.0
2023-04-26 11:30:00,92.45,92.55,92.44,92.55,15653.0,88.976,89.0722,88.9664,89.0722,15653.0
2023-04-26 11:35:00,92.54,92.54,92.33,92.4,42163.0,89.0626,89.0626,88.8605,88.9279,42163.0
2023-04-26 11:40:00,92.4,92.54,92.4,92.52,38400.0,88.9279,89.0626,88.9279,89.0434,38400.0
2023-04-26 11:45:00,92.51,92.61,92.45,92.48,14736.0,89.0338,89.13,88.976,89.0049,14736.0
2023-04-26 11:50:00,92.48,92.49,92.42,92.45,18717.0,89.0049,89.0145,88.9471,88.976,18717.0
2023-04-26 11:55:00,92.45,92.54,92.45,92.51,25648.0,88.976,89.0626,88.976,89.0338,25648.0
2023-04-26 12:00:00,92.51,92.62,92.5,92.55,61253.0,89.0338,89.1396,89.0241,89.0722,61253.0
2023-04-26 12:05:00,92.54,92.62,92.54,92.59,20794.0,89.0626,89.1396,89.0626,89.1107,20794.0
2023-04-26 12:10:00,92.57,92.58,92.48,92.53,19541.0,89.0915,89.1011,89.0049,89.053,19541.0
2023-04-26 12:15:00,92.54,92.58,92.41,92.42,34711.0,89.0626,89.1011,88.9375,88.9471,34711.0
2023-04-26 12:20:00,92.41,92.43,92.34,92.37,47034.0,88.9375,88.9568,88.8701,88.899,47034.0
2023-04-26 12:25:00,92.39,92.42,92.35,92.39,13687.0,88.9183,88.9471,88.8798,88.9183,13687.0
2023-04-26 12:30:00,92.4,92.42,92.31,92.32,13467.0,88.9279,88.9471,88.8413,88.8509,13467.0
2023-04-26 12:35:00,92.3,92.44,92.23,92.43,20292.0,88.8316,88.9664,88.7643,88.9568,20292.0
2023-04-26 12:40:00,92.43,92.44,92.35,92.43,38526.0,88.9568,88.9664,88.8798,88.9568,38526.0
2023-04-26 12:45:00,92.42,92.45,92.36,92.45,11111.0,88.9471,88.976,88.8894,88.976,11111.0
2023-04-26 12:50:00,92.43,92.44,92.38,92.41,23342.0,88.9568,88.9664,88.9086,88.9375,23342.0
2023-04-26 12:55:00,92.41,92.41,92.3,92.3,27104.0,88.9375,88.9375,88.8316,88.8316,27104.0
2023-04-26 13:00:00,92.33,92.45,92.33,92.43,186876.0,88.8605,88.976,88.8605,88.9568,186876.0
2023-04-26 13:05:00,92.43,92.44,92.29,92.35,38102.0,88.9568,88.9664,88.822,88.8798,38102.0
2023-04-26 13:10:00,92.34,92.37,92.31,92.37,19354.0,88.8701,88.899,88.8413,88.899,19354.0
2023-04-26 13:15:00,92.36,92.36,92.26,92.3,25633.0,88.8894,88.8894,88.7931,88.8316,25633.0
2023-04-26 13:20:00,92.29,92.29,92.1,92.11,34217.0,88.822,88.822,88.6392,88.6488,34217.0
2023-04-26 13:25:00,92.11,92.2,92.11,92.19,15306.0,88.6488,88.7354,88.6488,88.7258,15306.0
2023-04-26 13:30:00,92.2,92.23,92.16,92.21,18057.0,88.7354,88.7643,88.6969,88.745,18057.0
2023-04-26 13:35:00,92.19,92.27,92.18,92.21,13234.0,88.7258,88.8028,88.7162,88.745,13234.0
2023-04-26 13:40:00,92.22,92.28,92.18,92.23,12281.0,88.7546,88.8124,88.7162,88.7643,12281.0
2023-04-26 13:45:00,92.22,92.23,92.05,92.05,46388.0,88.7546,88.7643,88.591,88.591,46388.0
2023-04-26 13:50:00,92.07,92.07,91.93,92.02,20581.0,88.6103,88.6103,88.4755,88.5622,20581.0
2023-04-26 13:55:00,92.01,92.02,91.91,91.92,23845.0,88.5525,88.5622,88.4563,88.4659,23845.0
2023-04-26 14:00:00,91.93,91.94,91.85,91.89,28113.0,88.4755,88.4852,88.3986,88.437,28113.0
2023-04-26 14:05:00,91.89,91.9,91.79,91.79,20564.0,88.437,88.4467,88.3408,88.3408,20564.0
2023-04-26 14:10:00,91.79,91.91,91.78,91.9,27497.0,88.3408,88.4563,88.3312,88.4467,27497.0
2023-04-26 14:15:00,91.9,91.9,91.8,91.82,19571.0,88.4467,88.4467,88.3504,88.3697,19571.0
2023-04-26 14:20:00,91.83,91.91,91.76,91.91,13882.0,88.3793,88.4563,88.3119,88.4563,13882.0
2023-04-26 14:25:00,91.91,92.02,91.9,92.01,17972.0,88.4563,88.5622,88.4467,88.5525,17972.0
2023-04-26 14:30:00,92.0,92.0,91.89,91.9,47854.0,88.5429,88.5429,88.437,88.4467,47854.0
2023-04-26 14:35:00,91.89,91.9,91.71,91.73,136326.0,88.437,88.4467,88.2638,88.2831,136326.0
2023-04-26 14:40:00,91.73,91.76,91.54,91.56,50091.0,88.2831,88.3119,88.1002,88.1195,50091.0
2023-04-26 14:45:00,91.56,91.62,91.51,91.59,33234.0,88.1195,88.1772,88.0713,88.1483,33234.0
2023-04-26 14:50:00,91.58,91.61,91.47,91.52,79647.0,88.1387,88.1676,88.0328,88.081,79647.0
2023-04-26 14:55:00,91.53,91.67,91.5,91.66,20167.0,88.0906,88.2253,88.0617,88.2157,20167.0
2023-04-26 15:00:00,91.67,91.67,91.51,91.52,29190.0,88.2253,88.2253,88.0713,88.081,29190.0
2023-04-26 15:05:00,91.53,91.61,91.53,91.58,24120.0,88.0906,88.1676,88.0906,88.1387,24120.0
2023-04-26 15:10:00,91.58,91.76,91.57,91.72,33476.0,88.1387,88.3119,88.1291,88.2734,33476.0
2023-04-26 15:15:00,91.71,91.71,91.57,91.57,27202.0,88.2638,88.2638,88.1291,88.1291,27202.0
2023-04-26 15:20:00,91.58,91.64,91.51,91.61,25661.0,88.1387,88.1964,88.0713,88.1676,25661.0
2023-04-26 15:25:00,91.58,91.68,91.57,91.65,18026.0,88.1387,88.2349,88.1291,88.2061,18026.0
2023-04-26 15:30:00,91.67,91.69,91.55,91.57,31829.0,88.2253,88.2446,88.1098,88.1291,31829.0
2023-04-26 15:35:00,91.56,91.57,91.5,91.53,46326.0,88.1195,88.1291,88.0617,88.0906,46326.0
2023-04-26 15:40:00,91.54,91.56,91.5,91.53,53079.0,88.1002,88.1195,88.0617,88.0906,53079.0
2023-04-26 15:45:00,91.53,91.59,91.48,91.53,69069.0,88.0906,88.1483,88.0425,88.0906,69069.0
2023-04-26 15:50:00,91.52,91.64,91.45,91.62,90598.0,88.081,88.1964,88.0136,88.1772,90598.0
2023-04-26 15:55:00,91.63,91.83,91.63,91.69,189184.0,88.1868,88.3793,88.1868,88.2446,189184.0
2023-04-27 09:30:00,92.1,92.39,92.04,92.15,145742.0,88.6392,88.9183,88.5814,88.6873,145742.0
2023-04-27 09:35:00,92.14,92.19,91.95,92.0,104837.0,88.6777,88.7258,88.4948,88.5429,104837.0
2023-04-27 09:40:00,91.98,92.12,91.91,91.98,87717.0,88.5237,88.6584,88.4563,88.5237,87717.0
2023-04-27 09:45:00,91.98,92.15,91.94,92.13,38476.0,88.5237,88.6873,88.4852,88.668,38476.0
2023-04-27 09:50:00,92.17,92.31,92.16,92.25,25291.0,88.7065,88.8413,88.6969,88.7835,25291.0
2023-04-27 09:55:00,92.29,92.51,92.27,92.5,36120.0,88.822,89.0338,88.8028,89.0241,36120.0
2023-04-27 10:00:00,92.51,92.51,92.33,92.37,310925.0,89.0338,89.0338,88.8605,88.899,310925.0
2023-04-27 10:05:00,92.42,92.42,92.17,92.2,67334.0,88.9471,88.9471,88.7065,88.7354,67334.0
2023-04-27 10:10:00,92.2,92.42,92.16,92.42,54850.0,88.7354,88.9471,88.6969,88.9471,54850.0
2023-04-27 10:15:00,92.42,92.46,92.24,92.27,76762.0,88.9471,88.9856,88.7739,88.8028,76762.0
2023-04-27 10:20:00,92.26,92.26,92.08,92.17,87243.0,88.7931,88.7931,88.6199,88.7065,87243.0
2023-04-27 10:25:00,92.17,92.22,92.08,92.22,72802.0,88.7065,88.7546,88.6199,88.7546,72802.0
2023-04-27 10:30:00,92.23,92.3,92.14,92.2,69757.0,88.7643,88.8316,88.6777,88.7354,69757.0
2023-04-27 10:35:00,92.19,92.27,92.16,92.2,36613.0,88.7258,88.8028,88.6969,88.7354,36613.0
2023-04-27 10:40:00,92.19,92.2,91.97,92.06,66369.0,88.7258,88.7354,88.514,88.6007,66369.0
2023-04-27 10:45:00,92.03,92.14,92.01,92.14,19730.0,88.5718,88.6777,88.5525,88.6777,19730.0
2023-04-27 10:50:00,92.15,92.15,91.9,91.98,37836.0,88.6873,88.6873,88.4467,88.5237,37836.0
2023-04-27 10:55:00,91.97,91.98,91.85,91.97,27161.0,88.514,88.5237,88.3986,88.514,27161.0
2023-04-27 11:00:00,91.99,92.01,91.84,91.84,38493.0,88.5333,88.5525,88.3889,88.3889,38493.0
2023-04-27 11:05:00,91.85,91.88,91.74,91.82,28813.0,88.3986,88.4274,88.2927,88.3697,28813.0
2023-04-27 11:10:00,91.83,91.85,91.66,91.77,22999.0,88.3793,88.3986,88.2157,88.3216,22999.0
2023-04-27 11:15:00,91.77,91.77,91.69,91.73,27912.0,88.3216,88.3216,88.2446,88.2831,27912.0
2023-04-27 11:20:00,91.77,92.04,91.73,92.02,16497.0,88.3216,88.5814,88.2831,88.5622,16497.0
2023-04-27 11:25:00,92.03,92.24,92.02,92.18,19028.0,88.5718,88.7739,88.5622,88.7162,19028.0
2023-04-27 11:30:00,92.19,92.32,92.18,92.24,18555.0,88.7258,88.8509,88.7162,88.7739,18555.0
2023-04-27 11:35:00,92.23,92.23,92.14,92.16,8667.0,88.7643,88.7643,88.6777,88.6969,8667.0
2023-04-27 11:40:00,92.16,92.27,92.13,92.21,11355.0,88.6969,88.8028,88.668,88.745,11355.0
2023-04-27 11:45:00,92.22,92.29,92.21,92.29,7962.0,88.7546,88.822,88.745,88.822,7962.0
2023-04-27 11:50:00,92.3,92.35,92.28,92.29,47940.0,88.8316,88.8798,88.8124,88.822,47940.0
2023-04-27 11:55:00,92.3,92.49,92.29,92.48,69691.0,88.8316,89.0145,88.822,89.0049,69691.0
2023-04-27 12:00:00,92.47,92.66,92.47,92.63,60243.0,88.9953,89.1781,88.9953,89.1492,60243.0
2023-04-27 12:05:00,92.63,92.66,92.56,92.61,35680.0,89.1492,89.1781,89.0819,89.13,35680.0
2023-04-27 12:10:00,92.61,92.65,92.59,92.63,16240.0,89.13,89.1685,89.1107,89.1492,16240.0
2023-04-27 12:15:00,92.63,92.71,92.63,92.7,33413.0,89.1492,89.2262,89.1492,89.2166,33413.0
2023-04-27 12:20:00,92.69,92.72,92.63,92.69,32206.0,89.207,89.2359,89.1492,89.207,32206.0
2023-04-27 12:25:00,92.71,92.75,92.69,92.72,25398.0,89.2262,89.2647,89.207,89.2359,25398.0
2023-04-27 12:30:00,92.72,92.73,92.65,92.68,15065.0,89.2359,89.2455,89.1685,89.1974,15065.0
2023-04-27 12:35:00,92.7,92.72,92.59,92.59,18974.0,89.2166,89.2359,89.1107,89.1107,18974.0
2023-04-27 12:40:00,92.59,92.6,92.55,92.58,12469.0,89.1107,89.1204,89.0722,89.1011,12469.0
2023-04-27 12:45:00,92.59,92.6,92.54,92.55,13300.0,89.1107,89.1204,89.0626,89.0722,13300.0
2023-04-27 12:50:00,92.55,92.62,92.51,92.51,28712.0,89.0722,89.1396,89.0338,89.0338,28712.0
2023-04-27 12:55:00,92.5,92.58,92.49,92.58,9857.0,89.0241,89.1011,89.0145,89.1011,9857.0
2023-04-27 13:00:00,92.57,92.64,92.55,92.61,23842.0,89.0915,89.1589,89.0722,89.13,23842.0
2023-04-27 13:05:00,92.6,92.6,92.53,92.58,15101.0,89.1204,89.1204,89.053,89.1011,15101.0
2023-04-27 13:10:00,92.56,92.6,92.55,92.6,11694.0,89.0819,89.1204,89.0722,89.1204,11694.0
2023-04-27 13:15:00,92.62,92.66,92.58,92.58,16823.0,89.1396,89.1781,89.1011,89.1011,16823.0
2023-04-27 13:20:00,92.6,92.68,92.58,92.66,8697.0,89.1204,89.1974,89.1011,89.1781,8697.0
2023-04-27 13:25:00,92.66,92.71,92.63,92.7,12014.0,89.1781,89.2262,89.1492,89.2166,12014.0
2023-04-27 13:30:00,92.7,92.8,92.69,92.77,23559.0,89.2166,89.3129,89.207,89.284,23559.0
2023-04-27 13:35:00,92.78,92.84,92.75,92.77,7235.0,89.2936,89.3514,89.2647,89.284,7235.0
2023-04-27 13:40:00,92.78,92.85,92.77,92.85,13079.0,89.2936,89.361,89.284,89.361,13079.0
2023-04-27 13:45:00,92.85,93.02,92.85,92.94,37010.0,89.361,89.5246,89.361,89.4476,37010.0
2023-04-27 13:50:00,92.94,93.01,92.93,92.95,17540.0,89.4476,89.515,89.438,89.4572,17540.0
2023-04-27 13:55:00,92.97,92.97,92.9,92.92,33589.0,89.4765,89.4765,89.4091,89.4283,33589.0
2023-04-27 14:00:00,92.92,92.94,92.89,92.92,23018.0,89.4283,89.4476,89.3995,89.4283,23018.0
2023-04-27 14:05:00,92.93,92.93,92.86,92.88,15630.0,89.438,89.438,89.3706,89.3898,15630.0
2023-04-27 14:10:00,92.88,92.95,92.88,92.93,15273.0,89.3898,89.4572,89.3898,89.438,15273.0
2023-04-27 14:15:00,92.93,93.03,92.92,93.03,51084.0,89.438,89.5342,89.4283,89.5342,51084.0
2023-04-27 14:20:00,93.03,93.03,92.94,92.98,37745.0,89.5342,89.5342,89.4476,89.4861,37745.0
2023-04-27 14:25:00,92.98,93.06,92.97,93.05,27708.0,89.4861,89.5631,89.4765,89.5535,27708.0
2023-04-27 14:30:00,93.05,93.1,93.01,93.06,27137.0,89.5535,89.6016,89.515,89.5631,27137.0
2023-04-27 14:35:00,93.06,93.08,92.93,93.01,55937.0,89.5631,89.5823,89.438,89.515,55937.0
2023-04-27 14:40:00,93.01,93.06,92.96,93.05,57070.0,89.515,89.5631,89.4668,89.5535,57070.0
2023-04-27 14:45:00,93.06,93.06,93.02,93.03,35974.0,89.5631,89.5631,89.5246,89.5342,35974.0
2023-04-27 14:50:00,93.04,93.1,93.03,93.08,16720.0,89.5438,89.6016,89.5342,89.5823,16720.0
2023-04-27 14:55:00,93.07,93.17,93.06,93.16,23573.0,89.5727,89.669,89.5631,89.6593,23573.0
2023-04-27 15:00:00,93.14,93.25,93.12,93.24,25187.0,89.6401,89.7459,89.6208,89.7363,25187.0
2023-04-27 15:05:00,93.24,93.24,93.17,93.17,24053.0,89.7363,89.7363,89.669,89.669,24053.0
2023-04-27 15:10:00,93.16,93.17,93.08,93.12,45899.0,89.6593,89.669,89.5823,89.6208,45899.0
2023-04-27 15:15:00,93.12,93.17,93.12,93.12,28579.0,89.6208,89.669,89.6208,89.6208,28579.0
2023-04-27 15:20:00,93.13,93.18,93.1,93.15,30558.0,89.6305,89.6786,89.6016,89.6497,30558.0
2023-04-27 15:25:00,93.14,93.16,93.1,93.11,33076.0,89.6401,89.6593,89.6016,89.6112,33076.0
2023-04-27 15:30:00,93.1,93.16,93.09,93.11,29765.0,89.6016,89.6593,89.592,89.6112,29765.0
2023-04-27 15:35:00,93.1,93.1,93.0,93.03,48505.0,89.6016,89.6016,89.5053,89.5342,48505.0
2023-04-27 15:40:00,93.03,93.08,93.01,93.04,32755.0,89.5342,89.5823,89.515,89.5438,32755.0
2023-04-27 15:45:00,93.03,93.11,92.99,93.06,58302.0,89.5342,89.6112,89.4957,89.5631,58302.0
2023-04-27 15:50:00,93.05,93.16,93.04,93.08,89505.0,89.5535,89.6593,89.5438,89.5823,89505.0
2023-04-27 15:55:00,93.06,93.17,93.0,93.16,328263.0,89.5631,89.669,89.5053,89.6593,328263.0
2023-04-28 09:30:00,93.07,93.42,93.01,93.35,236978.0,89.5727,89.9096,89.515,89.8422,236978.0
2023-04-28 09:35:00,93.37,93.63,93.33,93.53,82233.0,89.8614,90.1117,89.8229,90.0154,82233.0
2023-04-28 09:40:00,93.54,93.58,93.44,93.5,50739.0,90.025,90.0635,89.9288,89.9866,50739.0
2023-04-28 09:45:00,93.55,93.8,93.54,93.74,52479.0,90.0347,90.2753,90.025,90.2175,52479.0
2023-04-28 09:50:00,93.76,93.83,93.7,93.82,33731.0,90.2368,90.3042,90.179,90.2945,33731.0
2023-04-28 09:55:00,93.8,93.87,93.5,93.6,49231.0,90.2753,90.3426,89.9866,90.0828,49231.0
2023-04-28 10:00:00,93.59,93.83,93.56,93.81,42863.0,90.0732,90.3042,90.0443,90.2849,42863.0
2023-04-28 10:05:00,93.81,94.14,93.78,94.08,43816.0,90.2849,90.6025,90.256,90.5448,43816.0
2023-04-28 10:10:00,94.07,94.22,94.06,94.16,48224.0,90.5351,90.6795,90.5255,90.6218,48224.0
2023-04-28 10:15:00,94.17,94.29,94.11,94.18,48503.0,90.6314,90.7469,90.5736,90.641,48503.0
2023-04-28 10:20:00,94.2,94.24,94.11,94.2,79408.0,90.6602,90.6987,90.5736,90.6602,79408.0
2023-04-28 10:25:00,94.21,94.26,94.13,94.16,32485.0,90.6699,90.718,90.5929,90.6218,32485.0
2023-04-28 10:30:00,94.18,94.25,94.02,94.12,36808.0,90.641,90.7084,90.487,90.5833,36808.0
2023-04-28 10:35:00,94.11,94.14,93.69,93.86,87997.0,90.5736,90.6025,90.1694,90.333,87997.0
2023-04-28 10:40:00,93.87,94.04,93.78,94.02,37790.0,90.3426,90.5063,90.256,90.487,37790.0
2023-04-28 10:45:00,94.0,94.27,93.95,94.24,29046.0,90.4678,90.7276,90.4196,90.6987,29046.0
2023-04-28 10:50:00,94.25,94.34,94.22,94.28,21996.0,90.7084,90.795,90.6795,90.7372,21996.0
2023-04-28 10:55:00,94.27,94.27,93.79,93.88,49869.0,90.7276,90.7276,90.2657,90.3523,49869.0
2023-04-28 11:00:00,93.89,93.89,93.53,93.61,56990.0,90.3619,90.3619,90.0154,90.0924,56990.0
2023-04-28 11:05:00,93.61,93.94,93.61,93.87,17640.0,90.0924,90.41,90.0924,90.3426,17640.0
2023-04-28 11:10:00,93.93,94.06,93.93,94.02,19756.0,90.4004,90.5255,90.4004,90.487,19756.0
2023-04-28 11:15:00,94.01,94.22,94.01,94.21,23901.0,90.4774,90.6795,90.4774,90.6699,23901.0
2023-04-28 11:20:00,94.21,94.24,94.14,94.14,11791.0,90.6699,90.6987,90.6025,90.6025,11791.0
2023-04-28 11:25:00,94.15,94.23,94.14,94.18,14058.0,90.6121,90.6891,90.6025,90.641,14058.0
2023-04-28 11:30:00,94.19,94.3,94.19,94.2,22053.0,90.6506,90.7565,90.6506,90.6602,22053.0
2023-04-28 11:35:00,94.22,94.23,94.1,94.14,16562.0,90.6795,90.6891,90.564,90.6025,16562.0
2023-04-28 11:40:00,94.13,94.22,94.12,94.17,8139.0,90.5929,90.6795,90.5833,90.6314,8139.0
2023-04-28 11:45:00,94.16,94.29,94.14,94.25,53015.0,90.6218,90.7469,90.6025,90.7084,53015.0
2023-04-28 11:50:00,94.25,94.3,94.18,94.22,15600.0,90.7084,90.7565,90.641,90.6795,15600.0
2023-04-28 11:55:00,94.19,94.27,94.18,94.24,31726.0,90.6506,90.7276,90.641,90.6987,31726.0
2023-04-28 12:00:00,94.26,94.3,94.19,94.23,9095.0,90.718,90.7565,90.6506,90.6891,9095.0
2023-04-28 12:05:00,94.23,94.3,94.19,94.24,14749.0,90.6891,90.7565,90.6506,90.6987,14749.0
2023-04-28 12:10:00,94.25,94.31,94.25,94.26,6289.0,90.7084,90.7661,90.7084,90.718,6289.0
2023-04-28 12:15:00,94.23,94.24,94.15,94.18,19913.0,90.6891,90.6987,90.6121,90.641,19913.0
2023-04-28 12:20:00,94.18,94.24,94.11,94.19,18991.0,90.641,90.6987,90.5736,90.6506,18991.0
2023-04-28 12:25:00,94.16,94.17,94.11,94.15,25229.0,90.6218,90.6314,90.5736,90.6121,25229.0
2023-04-28 12:30:00,94.16,94.23,94.14,94.14,23870.0,90.6218,90.6891,90.6025,90.6025,23870.0
2023-04-28 12:35:00,94.15,94.21,94.12,94.18,31789.0,90.6121,90.6699,90.5833,90.641,31789.0
2023-04-28 12:40:00,94.17,94.24,94.15,94.22,10193.0,90.6314,90.6987,90.6121,90.6795,10193.0
2023-04-28 12:45:00,94.23,94.23,94.15,94.2,16631.0,90.6891,90.6891,90.6121,90.6602,16631.0
2023-04-28 12:50:00,94.21,94.21,94.13,94.19,27427.0,90.6699,90.6699,90.5929,90.6506,27427.0
2023-04-28 12:55:00,94.18,94.29,94.17,94.27,26665.0,90.641,90.7469,90.6314,90.7276,26665.0
2023-04-28 13:00:00,94.27,94.28,94.08,94.17,19582.0,90.7276,90.7372,90.5448,90.6314,19582.0
2023-04-28 13:05:00,94.16,94.23,94.14,94.15,24417.0,90.6218,90.6891,90.6025,90.6121,24417.0
2023-04-28 13:10:00,94.14,94.19,94.12,94.19,25192.0,90.6025,90.6506,90.5833,90.6506,25192.0
2023-04-28 13:15:00,94.18,94.19,94.09,94.11,21158.0,90.641,90.6506,90.5544,90.5736,21158.0
2023-04-28 13:20:00,94.11,94.17,94.09,94.12,27699.0,90.5736,90.6314,90.5544,90.5833,27699.0
2023-04-28 13:25:00,94.12,94.19,94.1,94.17,13505.0,90.5833,90.6506,90.564,90.6314,13505.0
2023-04-28 13:30:00,94.18,94.23,94.15,94.16,63896.0,90.641,90.6891,90.6121,90.6218,63896.0
2023-04-28 13:35:00,94.16,94.19,94.03,94.12,44140.0,90.6218,90.6506,90.4966,90.5833,44140.0
2023-04-28 13:40:00,94.13,94.18,94.06,94.06,42832.0,90.5929,90.641,90.5255,90.5255,42832.0
2023-04-28 13:45:00,94.06,94.11,94.06,94.07,39455.0,90.5255,90.5736,90.5255,90.5351,39455.0
2023-04-28 13:50:00,94.06,94.08,93.94,93.98,68493.0,90.5255,90.5448,90.41,90.4485,68493.0
2023-04-28 13:55:00,93.98,93.98,93.91,93.95,17623.0,90.4485,90.4485,90.3811,90.4196,17623.0
2023-04-28 14:00:00,93.95,94.13,93.95,94.1,28062.0,90.4196,90.5929,90.4196,90.564,28062.0
2023-04-28 14:05:00,94.11,94.12,94.01,94.02,21742.0,90.5736,90.5833,90.4774,90.487,21742.0
2023-04-28 14:10:00,94.0,94.0,93.93,93.95,39724.0,90.4678,90.4678,90.4004,90.4196,39724.0
2023-04-28 14:15:00,93.95,94.02,93.93,93.98,23450.0,90.4196,90.487,90.4004,90.4485,23450.0
2023-04-28 14:20:00,93.99,94.02,93.86,93.88,30051.0,90.4581,90.487,90.333,90.3523,30051.0
2023-04-28 14:25:00,93.88,93.88,93.77,93.83,57553.0,90.3523,90.3523,90.2464,90.3042,57553.0
2023-04-28 14:30:00,93.84,93.91,93.8,93.87,68332.0,90.3138,90.3811,90.2753,90.3426,68332.0
2023-04-28 14:35:00,93.88,93.88,93.69,93.73,24688.0,90.3523,90.3523,90.1694,90.2079,24688.0
2023-04-28 14:40:00,93.74,93.92,93.72,93.8,40501.0,90.2175,90.3908,90.1983,90.2753,40501.0
2023-04-28 14:45:00,93.78,93.84,93.74,93.8,55496.0,90.256,90.3138,90.2175,90.2753,55496.0
2023-04-28 14:50:00,93.79,93.84,93.75,93.75,23507.0,90.2657,90.3138,90.2272,90.2272,23507.0
2023-04-28 14:55:00,93.74,93.89,93.73,93.88,37149.0,90.2175,90.3619,90.2079,90.3523,37149.0
2023-04-28 15:00:00,93.86,93.95,93.83,93.89,35048.0,90.333,90.4196,90.3042,90.3619,35048.0
2023-04-28 15:05:00,93.9,93.99,93.88,93.89,47752.0,90.3715,90.4581,90.3523,90.3619,47752.0
2023-04-28 15:10:00,93.9,93.97,93.87,93.93,43628.0,90.3715,90.4389,90.3426,90.4004,43628.0
2023-04-28 15:15:00,93.92,94.03,93.9,94.02,35311.0,90.3908,90.4966,90.3715,90.487,35311.0
2023-04-28 15:20:00,94.01,94.02,93.83,93.89,98911.0,90.4774,90.487,90.3042,90.3619,98911.0
2023-04-28 15:25:00,93.88,93.91,93.85,93.88,32489.0,90.3523,90.3811,90.3234,90.3523,32489.0
2023-04-28 15:30:00,93.87,93.95,93.81,93.85,43366.0,90.3426,90.4196,90.2849,90.3234,43366.0
2023-04-28 15:35:00,93.84,93.95,93.83,93.87,36116.0,90.3138,90.4196,90.3042,90.3426,36116.0
2023-04-28 15:40:00,93.87,93.96,93.86,93.94,110247.0,90.3426,90.4293,90.333,90.41,110247.0
2023-04-28 15:45:00,93.94,94.01,93.85,93.97,117502.0,90.41,90.4774,90.3234,90.4389,117502.0
2023-04-28 15:50:00,93.97,94.03,93.9,93.98,238655.0,90.4389,90.4966,90.3715,90.4485,238655.0
2023-04-28 15:55:00,94.0,94.1,93.95,94.02,269020.0,90.4678,90.564,90.4196,90.487,269020.0
2023-05-01 09:30:00,93.92,94.16,93.82,94.15,363700.0,90.3908,90.6218,90.2945,90.6121,363700.0
2023-05-01 09:35:00,94.21,94.53,94.2,94.5,36753.0,90.6699,90.9778,90.6602,90.949,36753.0
2023-05-01 09:40:00,94.52,94.68,94.44,94.49,88011.0,90.9682,91.1222,90.8912,90.9393,88011.0
2023-05-01 09:45:00,94.52,94.77,94.51,94.65,46543.0,90.9682,91.2088,90.9586,91.0933,46543.0
2023-05-01 09:50:00,94.65,94.79,94.6,94.65,69166.0,91.0933,91.2281,91.0452,91.0933,69166.0
2023-05-01 09:55:00,94.63,94.68,94.57,94.65,41662.0,91.0741,91.1222,91.0163,91.0933,41662.0
2023-05-01 10:00:00,94.62,94.62,94.32,94.54,116166.0,91.0645,91.0645,90.7757,90.9875,116166.0
2023-05-01 10:05:00,94.52,94.61,94.44,94.55,29657.0,90.9682,91.0548,90.8912,90.9971,29657.0
2023-05-01 10:10:00,94.6,94.62,94.52,94.56,10987.0,91.0452,91.0645,90.9682,91.0067,10987.0
2023-05-01 10:15:00,94.57,94.87,94.57,94.69,34624.0,91.0163,91.3051,91.0163,91.1318,34624.0
2023-05-01 10:20:00,94.69,94.71,94.39,94.55,26075.0,91.1318,91.1511,90.8431,90.9971,26075.0
2023-05-01 10:25:00,94.55,94.66,94.54,94.57,21280.0,90.9971,91.103,90.9875,91.0163,21280.0
2023-05-01 10:30:00,94.6,94.77,94.57,94.76,29907.0,91.0452,91.2088,91.0163,91.1992,29907.0
2023-05-01 10:35:00,94.75,94.86,94.72,94.83,28484.0,91.1896,91.2954,91.1607,91.2666,28484.0
2023-05-01 10:40:00,94.85,94.94,94.75,94.89,13770.0,91.2858,91.3724,91.1896,91.3243,13770.0
2023-05-01 10:45:00,94.89,95.18,94.89,95.11,70164.0,91.3243,91.6034,91.3243,91.5361,70164.0
2023-05-01 10:50:00,95.13,95.13,94.91,94.92,15306.0,91.5553,91.5553,91.3436,91.3532,15306.0
2023-05-01 10:55:00,94.92,95.0,94.85,94.87,42870.0,91.3532,91.4302,91.2858,91.3051,42870.0
2023-05-01 11:00:00,94.89,94.91,94.62,94.67,32433.0,91.3243,91.3436,91.0645,91.1126,32433.0
2023-05-01 11:05:00,94.67,94.71,94.55,94.57,20577.0,91.1126,91.1511,90.9971,91.0163,20577.0
2023-05-01 11:10:00,94.58,94.59,94.36,94.37,29264.0,91.026,91.0356,90.8142,90.8239,29264.0
2023-05-01 11:15:00,94.37,94.37,94.22,94.33,33168.0,90.8239,90.8239,90.6795,90.7854,33168.0
2023-05-01 11:20:00,94.32,94.37,94.21,94.22,19193.0,90.7757,90.8239,90.6699,90.6795,19193.0
2023-05-01 11:25:00,94.21,94.29,94.17,94.28,18141.0,90.6699,90.7469,90.6314,90.7372,18141.0
2023-05-01 11:30:00,94.27,94.28,94.15,94.21,36502.0,90.7276,90.7372,90.6121,90.6699,36502.0
2023-05-01 11:35:00,94.21,94.3,94.18,94.26,29087.0,90.6699,90.7565,90.641,90.718,29087.0
2023-05-01 11:40:00,94.28,94.28,94.12,94.24,12536.0,90.7372,90.7372,90.5833,90.6987,12536.0
2023-05-01 11:45:00,94.27,94.3,94.24,94.24,11556.0,90.7276,90.7565,90.6987,90.6987,11556.0
2023-05-01 11:50:00,94.25,94.26,94.17,94.26,16849.0,90.7084,90.718,90.6314,90.718,16849.0
2023-05-01 11:55:00,94.25,94.34,94.21,94.33,18855.0,90.7084,90.795,90.6699,90.7854,18855.0
2023-05-01 12:00:00,94.34,94.45,94.31,94.44,7879.0,90.795,90.9009,90.7661,90.8912,7879.0
2023-05-01 12:05:00,94.45,94.49,94.39,94.49,141602.0,90.9009,90.9393,90.8431,90.9393,141602.0
2023-05-01 12:10:00,94.48,94.48,94.37,94.4,23238.0,90.9297,90.9297,90.8239,90.8527,23238.0
2023-05-01 12:15:00,94.4,94.48,94.39,94.46,8982.0,90.8527,90.9297,90.8431,90.9105,8982.0
2023-05-01 12:20:00,94.46,94.52,94.45,94.51,22864.0,90.9105,90.9682,90.9009,90.9586,22864.0
2023-05-01 12:25:00,94.49,94.54,94.49,94.52,39732.0,90.9393,90.9875,90.9393,90.9682,39732.0
2023-05-01 12:30:00,94.52,94.66,94.49,94.62,127955.0,90.9682,91.103,90.9393,91.0645,127955.0
2023-05-01 12:35:00,94.63,94.64,94.55,94.61,19896.0,91.0741,91.0837,90.9971,91.0548,19896.0
2023-05-01 12:40:00,94.61,94.61,94.53,94.53,14916.0,91.0548,91.0548,90.9778,90.9778,14916.0
2023-05-01 12:45:00,94.53,94.54,94.47,94.47,24439.0,90.9778,90.9875,90.9201,90.9201,24439.0
2023-05-01 12:50:00,94.48,94.51,94.44,94.45,19570.0,90.9297,90.9586,90.8912,90.9009,19570.0
2023-05-01 12:55:00,94.46,94.47,94.4,94.4,18907.0,90.9105,90.9201,90.8527,90.8527,18907.0
2023-05-01 13:00:00,94.4,94.46,94.33,94.36,269083.0,90.8527,90.9105,90.7854,90.8142,269083.0
2023-05-01 13:05:00,94.37,94.38,94.31,94.32,29404.0,90.8239,90.8335,90.7661,90.7757,29404.0
2023-05-01 13:10:00,94.32,94.34,94.27,94.29,26913.0,90.7757,90.795,90.7276,90.7469,26913.0
2023-05-01 13:15:00,94.27,94.3,94.17,94.21,23026.0,90.7276,90.7565,90.6314,90.6699,23026.0
2023-05-01 13:20:00,94.21,94.27,94.2,94.26,12181.0,90.6699,90.7276,90.6602,90.718,12181.0
2023-05-01 13:25:00,94.24,94.25,94.07,94.07,85161.0,90.6987,90.7084,90.5351,90.5351,85161.0
2023-05-01 13:30:00,94.06,94.1,94.03,94.09,23268.0,90.5255,90.564,90.4966,90.5544,23268.0
2023-05-01 13:35:00,94.11,94.11,93.94,94.0,28539.0,90.5736,90.5736,90.41,90.4678,28539.0
2023-05-01 13:40:00,94.01,94.09,94.0,94.06,29049.0,90.4774,90.5544,90.4678,90.5255,29049.0
2023-05-01 13:45:00,94.05,94.13,94.02,94.06,18285.0,90.5159,90.5929,90.487,90.5255,18285.0
2023-05-01 13:50:00,94.07,94.12,94.04,94.07,13248.0,90.5351,90.5833,90.5063,90.5351,13248.0
2023-05-01 13:55:00,94.06,94.14,94.04,94.14,18645.0,90.5255,90.6025,90.5063,90.6025,18645.0
2023-05-01 14:00:00,94.14,94.24,94.14,94.14,37026.0,90.6025,90.6987,90.6025,90.6025,37026.0
2023-05-01 14:05:00,94.14,94.15,94.03,94.09,30073.0,90.6025,90.6121,90.4966,90.5544,30073.0
2023-05-01 14:10:00,94.11,94.11,94.04,94.04,16932.0,90.5736,90.5736,90.5063,90.5063,16932.0
2023-05-01 14:15:00,94.04,94.05,93.98,93.98,22938.0,90.5063,90.5159,90.4485,90.4485,22938.0
2023-05-01 14:20:00,93.99,94.06,93.98,94.03,19840.0,90.4581,90.5255,90.4485,90.4966,19840.0
2023-05-01 14:25:00,94.02,94.05,94.0,94.04,26313.0,90.487,90.5159,90.4678,90.5063,26313.0
2023-05-01 14:30:00,94.03,94.05,93.78,93.8,27190.0,90.4966,90.5159,90.256,90.2753,27190.0
2023-05-01 14:35:00,93.78,93.86,93.75,93.85,43411.0,90.256,90.333,90.2272,90.3234,43411.0
2023-05-01 14:40:00,93.85,93.96,93.82,93.94,26158.0,90.3234,90.4293,90.2945,90.41,26158.0
2023-05-01 14:45:00,93.93,93.94,93.81,93.85,25919.0,90.4004,90.41,90.2849,90.3234,25919.0
2023-05-01 14:50:00,93.85,93.9,93.81,93.9,36097.0,90.3234,90.3715,90.2849,90.3715,36097.0
2023-05-01 14:55:00,93.89,93.97,93.87,93.96,69343.0,90.3619,90.4389,90.3426,90.4293,69343.0
2023-05-01 15:00:00,93.97,94.04,93.87,93.88,91467.0,90.4389,90.5063,90.3426,90.3523,91467.0
2023-05-01 15:05:00,93.88,93.93,93.77,93.8,47034.0,90.3523,90.4004,90.2464,90.2753,47034.0
2023-05-01 15:10:00,93.81,93.84,93.78,93.81,20487.0,90.2849,90.3138,90.256,90.2849,20487.0
2023-05-01 15:15:00,93.81,93.82,93.71,93.76,131175.0,90.2849,90.2945,90.1887,90.2368,131175.0
2023-05-01 15:20:00,93.77,93.86,93.76,93.8,45742.0,90.2464,90.333,90.2368,90.2753,45742.0
2023-05-01 15:25:00,93.8,93.81,93.74,93.8,34667.0,90.2753,90.2849,90.2175,90.2753,34667.0
2023-05-01 15:30:00,93.8,93.87,93.79,93.86,31053.0,90.2753,90.3426,90.2657,90.333,31053.0
2023-05-01 15:35:00,93.86,93.87,93.74,93.8,46417.0,90.333,90.3426,90.2175,90.2753,46417.0
2023-05-01 15:40:00,93.79,93.88,93.76,93.87,144937.0,90.2657,90.3523,90.2368,90.3426,144937.0
2023-05-01 15:45:00,93.88,94.08,93.88,94.08,58310.0,90.3523,90.5448,90.3523,90.5448,58310.0
2023-05-01 15:50:00,94.09,94.12,94.02,94.05,46414.0,90.5544,90.5833,90.487,90.5159,46414.0
2023-05-01 15:55:00,94.05,94.07,93.94,93.96,77982.0,90.5159,90.5351,90.41,90.4293,77982.0
2023-05-02 09:30:00,93.43,93.59,92.84,93.06,158691.0,89.9192,90.0732,89.3514,89.5631,158691.0
2023-05-02 09:35:00,93.08,93.11,92.72,92.98,73837.0,89.5823,89.6112,89.2359,89.4861,73837.0
2023-05-02 09:40:00,93.0,93.14,92.82,92.85,133303.0,89.5053,89.6401,89.3321,89.361,133303.0
2023-05-02 09:45:00,92.82,93.03,92.77,92.79,157956.0,89.3321,89.5342,89.284,89.3032,157956.0
2023-05-02 09:50:00,92.78,92.87,92.68,92.83,27566.0,89.2936,89.3802,89.1974,89.3417,27566.0
2023-05-02 09:55:00,92.84,92.89,92.69,92.78,29078.0,89.3514,89.3995,89.207,89.2936,29078.0
2023-05-02 10:00:00,92.81,92.83,92.61,92.67,41884.0,89.3225,89.3417,89.13,89.1877,41884.0
2023-05-02 10:05:00,92.67,92.67,92.34,92.43,20165.0,89.1877,89.1877,88.8701,88.9568,20165.0
2023-05-02 10:10:00,92.44,92.48,91.99,92.06,43874.0,88.9664,89.0049,88.5333,88.6007,43874.0
2023-05-02 10:15:00,92.03,92.19,92.0,92.11,28416.0,88.5718,88.7258,88.5429,88.6488,28416.0
2023-05-02 10:20:00,92.09,92.09,91.87,91.93,41524.0,88.6295,88.6295,88.4178,88.4755,41524.0
2023-05-02 10:25:00,91.95,92.02,91.81,91.86,34266.0,88.4948,88.5622,88.3601,88.4082,34266.0
2023-05-02 10:30:00,91.86,91.88,91.6,91.64,57736.0,88.4082,88.4274,88.1579,88.1964,57736.0
2023-05-02 10:35:00,91.6,91.73,91.47,91.5,52526.0,88.1579,88.2831,88.0328,88.0617,52526.0
2023-05-02 10:40:00,91.49,91.69,91.48,91.48,31797.0,88.0521,88.2446,88.0425,88.0425,31797.0
2023-05-02 10:45:00,91.5,91.54,91.26,91.4,55082.0,88.0617,88.1002,87.8307,87.9655,55082.0
2023-05-02 10:50:00,91.37,91.5,91.21,91.34,162633.0,87.9366,88.0617,87.7826,87.9077,162633.0
2023-05-02 10:55:00,91.32,91.42,91.24,91.3,80583.0,87.8885,87.9847,87.8115,87.8692,80583.0
2023-05-02 11:00:00,91.29,91.35,91.0,91.29,107764.0,87.8596,87.9173,87.5805,87.8596,107764.0
2023-05-02 11:05:00,91.29,91.32,91.1,91.18,82532.0,87.8596,87.8885,87.6767,87.7537,82532.0
2023-05-02 11:10:00,91.21,91.31,91.14,91.25,44635.0,87.7826,87.8788,87.7152,87.8211,44635.0
2023-05-02 11:15:00,91.25,91.36,91.15,91.16,50333.0,87.8211,87.927,87.7249,87.7345,50333.0
2023-05-02 11:20:00,91.16,91.23,91.02,91.18,87629.0,87.7345,87.8019,87.5997,87.7537,87629.0
2023-05-02 11:25:00,91.19,91.28,91.07,91.26,41129.0,87.7634,87.85,87.6479,87.8307,41129.0
2023-05-02 11:30:00,91.26,91.31,91.02,91.18,65559.0,87.8307,87.8788,87.5997,87.7537,65559.0
2023-05-02 11:35:00,91.18,91.44,91.17,91.38,54296.0,87.7537,88.004,87.7441,87.9462,54296.0
2023-05-02 11:40:00,91.38,91.53,91.36,91.53,57499.0,87.9462,88.0906,87.927,88.0906,57499.0
2023-05-02 11:45:00,91.53,91.64,91.48,91.62,45861.0,88.0906,88.1964,88.0425,88.1772,45861.0
2023-05-02 11:50:00,91.61,91.67,91.32,91.46,56935.0,88.1676,88.2253,87.8885,88.0232,56935.0
2023-05-02 11:55:00,91.46,91.51,91.38,91.43,28221.0,88.0232,88.0713,87.9462,87.9943,28221.0
2023-05-02 12:00:00,91.43,91.53,91.23,91.32,82129.0,87.9943,88.0906,87.8019,87.8885,82129.0
2023-05-02 12:05:00,91.31,91.43,91.26,91.33,40963.0,87.8788,87.9943,87.8307,87.8981,40963.0
2023-05-02 12:10:00,91.32,91.47,91.24,91.47,65880.0,87.8885,88.0328,87.8115,88.0328,65880.0
2023-05-02 12:15:00,91.45,91.59,91.34,91.58,121546.0,88.0136,88.1483,87.9077,88.1387,121546.0
2023-05-02 12:20:00,91.57,91.6,91.46,91.58,21680.0,88.1291,88.1579,88.0232,88.1387,21680.0
2023-05-02 12:25:00,91.59,91.69,91.57,91.64,31925.0,88.1483,88.2446,88.1291,88.1964,31925.0
2023-05-02 12:30:00,91.63,91.65,91.53,91.53,140578.0,88.1868,88.2061,88.0906,88.0906,140578.0
2023-05-02 12:35:00,91.54,91.73,91.52,91.63,47532.0,88.1002,88.2831,88.081,88.1868,47532.0
2023-05-02 12:40:00,91.63,91.65,91.56,91.61,22075.0,88.1868,88.2061,88.1195,88.1676,22075.0
2023-05-02 12:45:00,91.62,91.64,91.53,91.55,27979.0,88.1772,88.1964,88.0906,88.1098,27979.0
2023-05-02 12:50:00,91.55,91.81,91.54,91.79,56077.0,88.1098,88.3601,88.1002,88.3408,56077.0
2023-05-02 12:55:00,91.79,91.8,91.69,91.8,25702.0,88.3408,88.3504,88.2446,88.3504,25702.0
2023-05-02 13:00:00,91.78,91.9,91.7,91.89,16144.0,88.3312,88.4467,88.2542,88.437,16144.0
2023-05-02 13:05:00,91.89,91.98,91.88,91.91,18880.0,88.437,88.5237,88.4274,88.4563,18880.0
2023-05-02 13:10:00,91.93,91.96,91.84,91.86,16246.0,88.4755,88.5044,88.3889,88.4082,16246.0
2023-05-02 13:15:00,91.87,91.93,91.84,91.87,56502.0,88.4178,88.4755,88.3889,88.4178,56502.0
2023-05-02 13:20:00,91.87,91.93,91.82,91.93,16054.0,88.4178,88.4755,88.3697,88.4755,16054.0
2023-05-02 13:25:00,91.94,92.0,91.93,91.95,26827.0,88.4852,88.5429,88.4755,88.4948,26827.0
2023-05-02 13:30:00,91.95,91.99,91.89,91.93,35784.0,88.4948,88.5333,88.437,88.4755,35784.0
2023-05-02 13:35:00,91.95,92.07,91.95,92.04,21424.0,88.4948,88.6103,88.4948,88.5814,21424.0
2023-05-02 13:40:00,92.04,92.08,92.01,92.07,35922.0,88.5814,88.6199,88.5525,88.6103,35922.0
2023-05-02 13:45:00,92.08,92.23,92.08,92.21,25990.0,88.6199,88.7643,88.6199,88.745,25990.0
2023-05-02 13:50:00,92.21,92.31,92.21,92.27,17203.0,88.745,88.8413,88.745,88.8028,17203.0
2023-05-02 13:55:00,92.29,92.29,92.12,92.13,25043.0,88.822,88.822,88.6584,88.668,25043.0
2023-05-02 14:00:00,92.11,92.12,91.96,92.05,25691.0,88.6488,88.6584,88.5044,88.591,25691.0
2023-05-02 14:05:00,92.05,92.08,91.99,91.99,28095.0,88.591,88.6199,88.5333,88.5333,28095.0
2023-05-02 14:10:00,92.0,92.03,91.83,91.86,22779.0,88.5429,88.5718,88.3793,88.4082,22779.0
2023-05-02 14:15:00,91.88,91.99,91.84,91.97,28438.0,88.4274,88.5333,88.3889,88.514,28438.0
2023-05-02 14:20:00,91.98,92.02,91.9,91.95,32977.0,88.5237,88.5622,88.4467,88.4948,32977.0
2023-05-02 14:25:00,91.96,91.98,91.89,91.96,383958.0,88.5044,88.5237,88.437,88.5044,383958.0
2023-05-02 14:30:00,91.99,92.0,91.88,91.91,65170.0,88.5333,88.5429,88.4274,88.4563,65170.0
2023-05-02 14:35:00,91.92,92.07,91.92,92.05,28193.0,88.4659,88.6103,88.4659,88.591,28193.0
2023-05-02 14:40:00,92.05,92.07,91.9,91.97,44408.0,88.591,88.6103,88.4467,88.514,44408.0
2023-05-02 14:45:00,91.98,92.21,91.98,92.19,81397.0,88.5237,88.745,88.5237,88.7258,81397.0
2023-05-02 14:50:00,92.18,92.27,92.11,92.13,175126.0,88.7162,88.8028,88.6488,88.668,175126.0
2023-05-02 14:55:00,92.13,92.21,92.1,92.16,52486.0,88.668,88.745,88.6392,88.6969,52486.0
2023-05-02 15:00:00,92.16,92.24,92.02,92.07,67506.0,88.6969,88.7739,88.5622,88.6103,67506.0
2023-05-02 15:05:00,92.09,92.17,92.05,92.14,48075.0,88.6295,88.7065,88.591,88.6777,48075.0
2023-05-02 15:10:00,92.14,92.26,92.13,92.23,42614.0,88.6777,88.7931,88.668,88.7643,42614.0
2023-05-02 15:15:00,92.23,92.34,92.07,92.21,154299.0,88.7643,88.8701,88.6103,88.745,154299.0
2023-05-02 15:20:00,92.2,92.3,92.17,92.26,54926.0,88.7354,88.8316,88.7065,88.7931,54926.0
2023-05-02 15:25:00,92.26,92.37,92.26,92.34,33263.0,88.7931,88.899,88.7931,88.8701,33263.0
2023-05-02 15:30:00,92.34,92.34,92.19,92.24,45904.0,88.8701,88.8701,88.7258,88.7739,45904.0
2023-05-02 15:35:00,92.23,92.3,92.15,92.26,297656.0,88.7643,88.8316,88.6873,88.7931,297656.0
2023-05-02 15:40:00,92.26,92.33,92.24,92.29,50488.0,88.7931,88.8605,88.7739,88.822,50488.0
2023-05-02 15:45:00,92.31,92.31,92.17,92.21,52148.0,88.8413,88.8413,88.7065,88.745,52148.0
2023-05-02 15:50:00,92.21,92.42,92.19,92.35,62899.0,88.745,88.9471,88.7258,88.8798,62899.0
2023-05-02 15:55:00,92.36,92.41,92.18,92.2,91903.0,88.8894,88.9375,88.7162,88.7354,91903.0
2023-05-03 09:30:00,92.43,92.96,92.43,92.77,87161.0,88.9568,89.4668,88.9568,89.284,87161.0
2023-05-03 09:35:00,92.78,93.07,92.69,92.99,60734.0,89.2936,89.5727,89.207,89.4957,60734.0
2023-05-03 09:40:00,93.02,93.1,92.9,92.97,74341.0,89.5246,89.6016,89.4091,89.4765,74341.0
2023-05-03 09:45:00,93.01,93.3,92.93,93.3,43333.0,89.515,89.7941,89.438,89.7941,43333.0
2023-05-03 09:50:00,93.31,93.55,93.3,93.39,45552.0,89.8037,90.0347,89.7941,89.8807,45552.0
2023-05-03 09:55:00,93.38,93.45,93.24,93.26,45571.0,89.8711,89.9384,89.7363,89.7556,45571.0
2023-05-03 10:00:00,93.29,93.34,93.13,93.19,38831.0,89.7844,89.8326,89.6305,89.6882,38831.0
2023-05-03 10:05:00,93.19,93.33,93.13,93.26,25003.0,89.6882,89.8229,89.6305,89.7556,25003.0
2023-05-03 10:10:00,93.33,93.37,92.98,93.1,192718.0,89.8229,89.8614,89.4861,89.6016,192718.0
2023-05-03 10:15:00,93.04,93.28,93.04,93.21,15839.0,89.5438,89.7748,89.5438,89.7074,15839.0
2023-05-03 10:20:00,93.24,93.36,93.2,93.32,12943.0,89.7363,89.8518,89.6978,89.8133,12943.0
2023-05-03 10:25:00,93.34,93.38,93.18,93.24,22761.0,89.8326,89.8711,89.6786,89.7363,22761.0
2023-05-03 10:30:00,93.22,93.31,93.21,93.27,26625.0,89.7171,89.8037,89.7074,89.7652,26625.0
2023-05-03 10:35:00,93.27,93.35,93.12,93.12,34725.0,89.7652,89.8422,89.6208,89.6208,34725.0
2023-05-03 10:40:00,93.12,93.15,92.97,93.02,21159.0,89.6208,89.6497,89.4765,89.5246,21159.0
2023-05-03 10:45:00,93.04,93.09,92.89,93.02,30562.0,89.5438,89.592,89.3995,89.5246,30562.0
2023-05-03 10:50:00,93.06,93.13,92.89,92.89,21502.0,89.5631,89.6305,89.3995,89.3995,21502.0
2023-05-03 10:55:00,92.94,93.08,92.92,92.98,14802.0,89.4476,89.5823,89.4283,89.4861,14802.0
2023-05-03 11:00:00,93.01,93.01,92.83,92.88,29138.0,89.515,89.515,89.3417,89.3898,29138.0
2023-05-03 11:05:00,92.9,92.91,92.75,92.77,37713.0,89.4091,89.4187,89.2647,89.284,37713.0
2023-05-03 11:10:00,92.76,92.82,92.71,92.8,14970.0,89.2744,89.3321,89.2262,89.3129,14970.0
2023-05-03 11:15:00,92.79,92.92,92.78,92.87,28225.0,89.3032,89.4283,89.2936,89.3802,28225.0
2023-05-03 11:20:00,92.87,92.94,92.84,92.9,13262.0,89.3802,89.4476,89.3514,89.4091,13262.0
2023-05-03 11:25:00,92.9,92.9,92.77,92.84,17645.0,89.4091,89.4091,89.284,89.3514,17645.0
2023-05-03 11:30:00,92.81,92.91,92.81,92.87,17310.0,89.3225,89.4187,89.3225,89.3802,17310.0
2023-05-03 11:35:00,92.88,92.98,92.88,92.93,32583.0,89.3898,89.4861,89.3898,89.438,32583.0
2023-05-03 11:40:00,92.92,92.94,92.79,92.84,21457.0,89.4283,89.4476,89.3032,89.3514,21457.0
2023-05-03 11:45:00,92.83,92.96,92.83,92.87,17870.0,89.3417,89.4668,89.3417,89.3802,17870.0
2023-05-03 11:50:00,92.87,92.97,92.83,92.97,25514.0,89.3802,89.4765,89.3417,89.4765,25514.0
2023-05-03 11:55:00,92.95,93.06,92.95,93.01,13979.0,89.4572,89.5631,89.4572,89.515,13979.0
2023-05-03 12:00:00,92.99,93.15,92.98,93.12,19771.0,89.4957,89.6497,89.4861,89.6208,19771.0
2023-05-03 12:05:00,93.12,93.2,93.06,93.12,27103.0,89.6208,89.6978,89.5631,89.6208,27103.0
2023-05-03 12:10:00,93.16,93.16,93.05,93.08,15391.0,89.6593,89.6593,89.5535,89.5823,15391.0
2023-05-03 12:15:00,93.07,93.11,93.03,93.03,16961.0,89.5727,89.6112,89.5342,89.5342,16961.0
2023-05-03 12:20:00,93.03,93.11,92.97,93.11,23064.0,89.5342,89.6112,89.4765,89.6112,23064.0
2023-05-03 12:25:00,93.09,93.14,93.04,93.13,66738.0,89.592,89.6401,89.5438,89.6305,66738.0
2023-05-03 12:30:00,93.14,93.16,93.09,93.11,32476.0,89.6401,89.6593,89.592,89.6112,32476.0
2023-05-03 12:35:00,93.11,93.13,93.08,93.11,8689.0,89.6112,89.6305,89.5823,89.6112,8689.0
2023-05-03 12:40:00,93.11,93.12,92.99,93.0,10933.0,89.6112,89.6208,89.4957,89.5053,10933.0
2023-05-03 12:45:00,93.01,93.07,93.01,93.02,25684.0,89.515,89.5727,89.515,89.5246,25684.0
2023-05-03 12:50:00,93.04,93.12,93.03,93.09,9802.0,89.5438,89.6208,89.5342,89.592,9802.0
2023-05-03 12:55:00,93.09,93.21,93.07,93.21,12015.0,89.592,89.7074,89.5727,89.7074,12015.0
2023-05-03 13:00:00,93.22,93.29,93.2,93.24,11503.0,89.7171,89.7844,89.6978,89.7363,11503.0
2023-05-03 13:05:00,93.25,93.25,93.19,93.24,10291.0,89.7459,89.7459,89.6882,89.7363,10291.0
2023-05-03 13:10:00,93.24,93.29,93.22,93.23,13948.0,89.7363,89.7844,89.7171,89.7267,13948.0
2023-05-03 13:15:00,93.24,93.27,93.21,93.22,24447.0,89.7363,89.7652,89.7074,89.7171,24447.0
2023-05-03 13:20:00,93.22,93.31,93.21,93.3,9994.0,89.7171,89.8037,89.7074,89.7941,9994.0
2023-05-03 13:25:00,93.3,93.44,93.3,93.42,10417.0,89.7941,89.9288,89.7941,89.9096,10417.0
2023-05-03 13:30:00,93.42,93.46,93.38,93.38,14795.0,89.9096,89.9481,89.8711,89.8711,14795.0
2023-05-03 13:35:00,93.39,93.41,93.33,93.34,37452.0,89.8807,89.8999,89.8229,89.8326,37452.0
2023-05-03 13:40:00,93.34,93.41,93.32,93.39,34642.0,89.8326,89.8999,89.8133,89.8807,34642.0
2023-05-03 13:45:00,93.37,93.38,93.32,93.35,14270.0,89.8614,89.8711,89.8133,89.8422,14270.0
2023-05-03 13:50:00,93.36,93.38,93.33,93.33,12179.0,89.8518,89.8711,89.8229,89.8229,12179.0
2023-05-03 13:55:00,93.34,93.42,93.33,93.41,94582.0,89.8326,89.9096,89.8229,89.8999,94582.0
2023-05-03 14:00:00,93.38,93.56,93.08,93.31,102035.0,89.8711,90.0443,89.5823,89.8037,102035.0
2023-05-03 14:05:00,93.29,93.49,93.09,93.3,45760.0,89.7844,89.9769,89.592,89.7941,45760.0
2023-05-03 14:10:00,93.34,93.35,93.08,93.33,85238.0,89.8326,89.8422,89.5823,89.8229,85238.0
2023-05-03 14:15:00,93.35,93.48,93.32,93.39,54828.0,89.8422,89.9673,89.8133,89.8807,54828.0
2023-05-03 14:20:00,93.42,93.6,93.35,93.53,130887.0,89.9096,90.0828,89.8422,90.0154,130887.0
2023-05-03 14:25:00,93.52,93.69,93.43,93.45,44882.0,90.0058,90.1694,89.9192,89.9384,44882.0
2023-05-03 14:30:00,93.48,93.55,93.27,93.35,88221.0,89.9673,90.0347,89.7652,89.8422,88221.0
2023-05-03 14:35:00,93.31,93.64,92.96,93.64,129475.0,89.8037,90.1213,89.4668,90.1213,129475.0
2023-05-03 14:40:00,93.63,93.97,93.41,93.55,79690.0,90.1117,90.4389,89.8999,90.0347,79690.0
2023-05-03 14:45:00,93.55,93.76,93.53,93.61,95253.0,90.0347,90.2368,90.0154,90.0924,95253.0
2023-05-03 14:50:00,93.6,93.62,93.11,93.52,115371.0,90.0828,90.102,89.6112,90.0058,115371.0
2023-05-03 14:55:00,93.5,93.86,93.46,93.67,53952.0,89.9866,90.333,89.9481,90.1502,53952.0
2023-05-03 15:00:00,93.62,93.73,93.29,93.51,56510.0,90.102,90.2079,89.7844,89.9962,56510.0
2023-05-03 15:05:00,93.51,93.8,93.14,93.22,89426.0,89.9962,90.2753,89.6401,89.7171,89426.0
2023-05-03 15:10:00,93.21,93.21,92.83,92.86,135680.0,89.7074,89.7074,89.3417,89.3706,135680.0
2023-05-03 15:15:00,92.83,93.08,92.71,92.86,79466.0,89.3417,89.5823,89.2262,89.3706,79466.0
2023-05-03 15:20:00,92.83,93.05,92.47,92.89,110810.0,89.3417,89.5535,88.9953,89.3995,110810.0
2023-05-03 15:25:00,92.88,93.09,92.51,92.52,85398.0,89.3898,89.592,89.0338,89.0434,85398.0
2023-05-03 15:30:00,92.53,92.62,92.37,92.62,93274.0,89.053,89.1396,88.899,89.1396,93274.0
2023-05-03 15:35:00,92.6,92.66,92.44,92.45,95051.0,89.1204,89.1781,88.9664,88.976,95051.0
2023-05-03 15:40:00,92.44,92.44,92.27,92.28,125362.0,88.9664,88.9664,88.8028,88.8124,125362.0
2023-05-03 15:45:00,92.27,92.46,92.22,92.31,96246.0,88.8028,88.9856,88.7546,88.8413,96246.0
2023-05-03 15:50:00,92.31,92.47,92.21,92.3,101911.0,88.8413,88.9953,88.745,88.8316,101911.0
2023-05-03 15:55:00,92.27,92.37,92.16,92.26,141586.0,88.8028,88.899,88.6969,88.7931,141586.0
2023-05-04 09:30:00,91.63,91.88,91.45,91.53,209862.0,88.1868,88.4274,88.0136,88.0906,209862.0
2023-05-04 09:35:00,91.54,91.59,90.86,91.09,126937.0,88.1002,88.1483,87.4458,87.6671,126937.0
2023-05-04 09:40:00,91.08,91.19,90.6,90.66,91623.0,87.6575,87.7634,87.1955,87.2533,91623.0
2023-05-04 09:45:00,90.71,90.95,90.68,90.87,70155.0,87.3014,87.5324,87.2725,87.4554,70155.0
2023-05-04 09:50:00,90.9,91.36,90.78,91.33,92051.0,87.4843,87.927,87.3688,87.8981,92051.0
2023-05-04 09:55:00,91.35,91.48,91.17,91.17,65804.0,87.9173,88.0425,87.7441,87.7441,65804.0
2023-05-04 10:00:00,91.14,91.26,91.03,91.14,35550.0,87.7152,87.8307,87.6094,87.7152,35550.0
2023-05-04 10:05:00,91.1,91.22,91.04,91.11,32121.0,87.6767,87.7922,87.619,87.6864,32121.0
2023-05-04 10:10:00,91.12,91.24,91.02,91.08,18711.0,87.696,87.8115,87.5997,87.6575,18711.0
2023-05-04 10:15:00,91.07,91.2,90.62,90.93,78463.0,87.6479,87.773,87.2148,87.5131,78463.0
2023-05-04 10:20:00,90.94,90.94,90.5,90.72,25549.0,87.5227,87.5227,87.0993,87.311,25549.0
2023-05-04 10:25:00,90.73,90.73,90.48,90.51,34962.0,87.3206,87.3206,87.08,87.1089,34962.0
2023-05-04 10:30:00,90.5,90.54,90.34,90.51,27386.0,87.0993,87.1378,86.9453,87.1089,27386.0
2023-05-04 10:35:00,90.53,90.74,90.42,90.55,32012.0,87.1282,87.3303,87.0223,87.1474,32012.0
2023-05-04 10:40:00,90.56,90.78,90.52,90.54,24413.0,87.157,87.3688,87.1185,87.1378,24413.0
2023-05-04 10:45:00,90.57,91.09,90.52,90.93,70299.0,87.1667,87.6671,87.1185,87.5131,70299.0
2023-05-04 10:50:00,90.84,91.09,90.76,91.04,45238.0,87.4265,87.6671,87.3495,87.619,45238.0
2023-05-04 10:55:00,91.05,91.1,90.61,90.75,62102.0,87.6286,87.6767,87.2051,87.3399,62102.0
2023-05-04 11:00:00,90.72,90.82,90.64,90.81,21807.0,87.311,87.4073,87.234,87.3976,21807.0
2023-05-04 11:05:00,90.82,91.26,90.82,91.18,48270.0,87.4073,87.8307,87.4073,87.7537,48270.0
2023-05-04 11:10:00,91.15,91.29,91.07,91.23,44154.0,87.7249,87.8596,87.6479,87.8019,44154.0
2023-05-04 11:15:00,91.21,91.29,90.79,90.81,41466.0,87.7826,87.8596,87.3784,87.3976,41466.0
2023-05-04 11:20:00,90.85,90.97,90.76,90.84,280966.0,87.4361,87.5516,87.3495,87.4265,280966.0
2023-05-04 11:25:00,90.84,90.92,90.68,90.69,41571.0,87.4265,87.5035,87.2725,87.2821,41571.0
2023-05-04 11:30:00,90.69,90.76,90.45,90.61,47658.0,87.2821,87.3495,87.0512,87.2051,47658.0
2023-05-04 11:35:00,90.58,90.73,90.49,90.68,49325.0,87.1763,87.3206,87.0897,87.2725,49325.0
2023-05-04 11:40:00,90.72,90.82,90.64,90.74,29050.0,87.311,87.4073,87.234,87.3303,29050.0
2023-05-04 11:45:00,90.75,90.79,90.59,90.6,18519.0,87.3399,87.3784,87.1859,87.1955,18519.0
2023-05-04 11:50:00,90.61,90.65,90.49,90.53,28621.0,87.2051,87.2436,87.0897,87.1282,28621.0
2023-05-04 11:55:00,90.52,90.63,90.43,90.54,46480.0,87.1185,87.2244,87.0319,87.1378,46480.0
2023-05-04 12:00:00,90.53,90.59,90.48,90.5,26293.0,87.1282,87.1859,87.08,87.0993,26293.0
2023-05-04 12:05:00,90.5,90.52,90.35,90.38,76748.0,87.0993,87.1185,86.9549,86.9838,76748.0
2023-05-04 12:10:00,90.38,90.43,90.28,90.42,127570.0,86.9838,87.0319,86.8875,87.0223,127570.0
2023-05-04 12:15:00,90.43,90.74,90.41,90.63,40780.0,87.0319,87.3303,87.0127,87.2244,40780.0
2023-05-04 12:20:00,90.63,90.94,90.63,90.93,111258.0,87.2244,87.5227,87.2244,87.5131,111258.0
2023-05-04 12:25:00,90.92,90.98,90.84,90.94,37922.0,87.5035,87.5612,87.4265,87.5227,37922.0
2023-05-04 12:30:00,90.94,90.99,90.66,90.73,162947.0,87.5227,87.5709,87.2533,87.3206,162947.0
2023-05-04 12:35:00,90.71,90.89,90.69,90.85,18389.0,87.3014,87.4746,87.2821,87.4361,18389.0
2023-05-04 12:40:00,90.88,90.91,90.78,90.79,20366.0,87.465,87.4939,87.3688,87.3784,20366.0
2023-05-04 12:45:00,90.76,90.9,90.73,90.89,40309.0,87.3495,87.4843,87.3206,87.4746,40309.0
2023-05-04 12:50:00,90.89,90.95,90.72,90.74,49749.0,87.4746,87.5324,87.311,87.3303,49749.0
2023-05-04 12:55:00,90.73,91.08,90.73,91.07,40265.0,87.3206,87.6575,87.3206,87.6479,40265.0
2023-05-04 13:00:00,91.09,91.13,90.95,91.03,16270.0,87.6671,87.7056,87.5324,87.6094,16270.0
2023-05-04 13:05:00,91.04,91.21,91.03,91.18,32432.0,87.619,87.7826,87.6094,87.7537,32432.0
2023-05-04 13:10:00,91.15,91.19,91.06,91.11,21502.0,87.7249,87.7634,87.6382,87.6864,21502.0
2023-05-04 13:15:00,91.11,91.34,91.11,91.23,29761.0,87.6864,87.9077,87.6864,87.8019,29761.0
2023-05-04 13:20:00,91.23,91.46,91.23,91.42,38888.0,87.8019,88.0232,87.8019,87.9847,38888.0
2023-05-04 13:25:00,91.4,91.4,91.19,91.27,38577.0,87.9655,87.9655,87.7634,87.8403,38577.0
2023-05-04 13:30:00,91.29,91.49,91.26,91.48,35678.0,87.8596,88.0521,87.8307,88.0425,35678.0
2023-05-04 13:35:00,91.48,91.48,91.37,91.4,40209.0,88.0425,88.0425,87.9366,87.9655,40209.0
2023-05-04 13:40:00,91.41,91.41,91.29,91.31,18922.0,87.9751,87.9751,87.8596,87.8788,18922.0
2023-05-04 13:45:00,91.29,91.32,91.13,91.17,23128.0,87.8596,87.8885,87.7056,87.7441,23128.0
2023-05-04 13:50:00,91.14,91.26,91.07,91.22,29833.0,87.7152,87.8307,87.6479,87.7922,29833.0
2023-05-04 13:55:00,91.23,91.33,91.19,91.26,22077.0,87.8019,87.8981,87.7634,87.8307,22077.0
2023-05-04 14:00:00,91.27,91.31,91.13,91.18,28272.0,87.8403,87.8788,87.7056,87.7537,28272.0
2023-05-04 14:05:00,91.17,91.31,91.11,91.28,56887.0,87.7441,87.8788,87.6864,87.85,56887.0
2023-05-04 14:10:00,91.23,91.31,91.2,91.3,24570.0,87.8019,87.8788,87.773,87.8692,24570.0
2023-05-04 14:15:00,91.31,91.36,91.21,91.26,29276.0,87.8788,87.927,87.7826,87.8307,29276.0
2023-05-04 14:20:00,91.26,91.32,91.15,91.19,42751.0,87.8307,87.8885,87.7249,87.7634,42751.0
2023-05-04 14:25:00,91.19,91.22,91.06,91.07,24551.0,87.7634,87.7922,87.6382,87.6479,24551.0
2023-05-04 14:30:00,91.06,91.1,90.91,91.09,59187.0,87.6382,87.6767,87.4939,87.6671,59187.0
2023-05-04 14:35:00,91.09,91.19,91.02,91.04,78743.0,87.6671,87.7634,87.5997,87.619,78743.0
2023-05-04 14:40:00,91.02,91.06,90.95,91.01,27591.0,87.5997,87.6382,87.5324,87.5901,27591.0
2023-05-04 14:45:00,91.0,91.1,90.95,90.98,40894.0,87.5805,87.6767,87.5324,87.5612,40894.0
2023-05-04 14:50:00,90.97,91.06,90.94,91.03,44121.0,87.5516,87.6382,87.5227,87.6094,44121.0
2023-05-04 14:55:00,91.03,91.16,91.0,91.14,35210.0,87.6094,87.7345,87.5805,87.7152,35210.0
2023-05-04 15:00:00,91.14,91.28,91.13,91.26,83292.0,87.7152,87.85,87.7056,87.8307,83292.0
2023-05-04 15:05:00,91.26,91.38,91.24,91.28,72638.0,87.8307,87.9462,87.8115,87.85,72638.0
2023-05-04 15:10:00,91.29,91.29,91.08,91.08,42675.0,87.8596,87.8596,87.6575,87.6575,42675.0
2023-05-04 15:15:00,91.08,91.08,90.94,91.03,157956.0,87.6575,87.6575,87.5227,87.6094,157956.0
2023-05-04 15:20:00,91.04,91.13,90.98,91.11,45285.0,87.619,87.7056,87.5612,87.6864,45285.0
2023-05-04 15:25:00,91.14,91.22,91.11,91.16,42224.0,87.7152,87.7922,87.6864,87.7345,42224.0
2023-05-04 15:30:00,91.14,91.2,91.13,91.16,48338.0,87.7152,87.773,87.7056,87.7345,48338.0
2023-05-04 15:35:00,91.16,91.32,91.13,91.22,35628.0,87.7345,87.8885,87.7056,87.7922,35628.0
2023-05-04 15:40:00,91.21,91.26,91.02,91.05,76254.0,87.7826,87.8307,87.5997,87.6286,76254.0
2023-05-04 15:45:00,91.04,91.17,90.91,91.17,74907.0,87.619,87.7441,87.4939,87.7441,74907.0
2023-05-04 15:50:00,91.14,91.2,91.0,91.14,77841.0,87.7152,87.773,87.5805,87.7152,77841.0
2023-05-04 15:55:00,91.14,91.25,91.08,91.14,96439.0,87.7152,87.8211,87.6575,87.7152,96439.0
2023-05-05 09:30:00,92.63,93.03,92.63,92.84,89561.0,89.1492,89.5342,89.1492,89.3514,89561.0
2023-05-05 09:35:00,92.91,92.92,92.77,92.88,53996.0,89.4187,89.4283,89.284,89.3898,53996.0
2023-05-05 09:40:00,92.92,93.26,92.92,93.23,51831.0,89.4283,89.7556,89.4283,89.7267,51831.0
2023-05-05 09:45:00,93.24,93.25,93.1,93.13,63980.0,89.7363,89.7459,89.6016,89.6305,63980.0
2023-05-05 09:50:00,93.12,93.12,92.7,92.77,101752.0,89.6208,89.6208,89.2166,89.284,101752.0
2023-05-05 09:55:00,92.79,92.83,92.66,92.81,38588.0,89.3032,89.3417,89.1781,89.3225,38588.0
2023-05-05 10:00:00,92.79,92.97,92.66,92.85,67076.0,89.3032,89.4765,89.1781,89.361,67076.0
2023-05-05 10:05:00,92.88,92.99,92.81,92.93,27456.0,89.3898,89.4957,89.3225,89.438,27456.0
2023-05-05 10:10:00,92.95,92.99,92.8,92.86,33641.0,89.4572,89.4957,89.3129,89.3706,33641.0
2023-05-05 10:15:00,92.83,93.0,92.78,93.0,25373.0,89.3417,89.5053,89.2936,89.5053,25373.0
2023-05-05 10:20:00,93.0,93.08,92.84,92.87,51906.0,89.5053,89.5823,89.3514,89.3802,51906.0
2023-05-05 10:25:00,92.84,92.95,92.79,92.84,42462.0,89.3514,89.4572,89.3032,89.3514,42462.0
2023-05-05 10:30:00,92.88,93.02,92.84,92.9,34551.0,89.3898,89.5246,89.3514,89.4091,34551.0
2023-05-05 10:35:00,92.88,92.97,92.85,92.97,27913.0,89.3898,89.4765,89.361,89.4765,27913.0
2023-05-05 10:40:00,92.97,93.02,92.8,92.89,47434.0,89.4765,89.5246,89.3129,89.3995,47434.0
2023-05-05 10:45:00,92.87,92.88,92.76,92.82,74062.0,89.3802,89.3898,89.2744,89.3321,74062.0
2023-05-05 10:50:00,92.84,92.95,92.84,92.84,50431.0,89.3514,89.4572,89.3514,89.3514,50431.0
2023-05-05 10:55:00,92.84,92.86,92.59,92.64,68107.0,89.3514,89.3706,89.1107,89.1589,68107.0
2023-05-05 11:00:00,92.68,92.85,92.68,92.82,130818.0,89.1974,89.361,89.1974,89.3321,130818.0
2023-05-05 11:05:00,92.85,92.92,92.71,92.71,54032.0,89.361,89.4283,89.2262,89.2262,54032.0
2023-05-05 11:10:00,92.73,92.89,92.68,92.88,71917.0,89.2455,89.3995,89.1974,89.3898,71917.0
2023-05-05 11:15:00,92.89,92.9,92.66,92.68,33489.0,89.3995,89.4091,89.1781,89.1974,33489.0
2023-05-05 11:20:00,92.68,92.8,92.62,92.79,30198.0,89.1974,89.3129,89.1396,89.3032,30198.0
2023-05-05 11:25:00,92.78,92.88,92.75,92.84,43165.0,89.2936,89.3898,89.2647,89.3514,43165.0
2023-05-05 11:30:00,92.85,92.9,92.77,92.86,20149.0,89.361,89.4091,89.284,89.3706,20149.0
2023-05-05 11:35:00,92.84,92.89,92.82,92.89,15798.0,89.3514,89.3995,89.3321,89.3995,15798.0
2023-05-05 11:40:00,92.83,92.87,92.77,92.78,11671.0,89.3417,89.3802,89.284,89.2936,11671.0
2023-05-05 11:45:00,92.78,92.94,92.77,92.92,9810.0,89.2936,89.4476,89.284,89.4283,9810.0
2023-05-05 11:50:00,92.93,93.02,92.91,92.94,19404.0,89.438,89.5246,89.4187,89.4476,19404.0
2023-05-05 11:55:00,92.94,92.98,92.87,92.97,25871.0,89.4476,89.4861,89.3802,89.4765,25871.0
2023-05-05 12:00:00,92.96,93.04,92.91,92.91,193240.0,89.4668,89.5438,89.4187,89.4187,193240.0
2023-05-05 12:05:00,92.89,92.94,92.85,92.92,13054.0,89.3995,89.4476,89.361,89.4283,13054.0
2023-05-05 12:10:00,92.92,93.0,92.9,92.94,8834.0,89.4283,89.5053,89.4091,89.4476,8834.0
2023-05-05 12:15:00,92.93,92.98,92.89,92.92,97791.0,89.438,89.4861,89.3995,89.4283,97791.0
2023-05-05 12:20:00,92.93,93.09,92.92,93.09,9107.0,89.438,89.592,89.4283,89.592,9107.0
2023-05-05 12:25:00,93.09,93.11,92.9,92.9,72905.0,89.592,89.6112,89.4091,89.4091,72905.0
2023-05-05 12:30:00,92.92,92.99,92.87,92.91,18681.0,89.4283,89.4957,89.3802,89.4187,18681.0
2023-05-05 12:35:00,92.89,92.94,92.75,92.8,52351.0,89.3995,89.4476,89.2647,89.3129,52351.0
2023-05-05 12:40:00,92.79,92.82,92.68,92.7,13987.0,89.3032,89.3321,89.1974,89.2166,13987.0
2023-05-05 12:45:00,92.7,92.73,92.58,92.61,18226.0,89.2166,89.2455,89.1011,89.13,18226.0
2023-05-05 12:50:00,92.64,92.77,92.63,92.74,11829.0,89.1589,89.284,89.1492,89.2551,11829.0
2023-05-05 12:55:00,92.76,92.92,92.74,92.86,16731.0,89.2744,89.4283,89.2551,89.3706,16731.0
2023-05-05 13:00:00,92.9,92.95,92.87,92.87,9827.0,89.4091,89.4572,89.3802,89.3802,9827.0
2023-05-05 13:05:00,92.87,92.9,92.83,92.84,94025.0,89.3802,89.4091,89.3417,89.3514,94025.0
2023-05-05 13:10:00,92.84,92.9,92.81,92.89,19907.0,89.3514,89.4091,89.3225,89.3995,19907.0
2023-05-05 13:15:00,92.89,92.93,92.84,92.9,11132.0,89.3995,89.438,89.3514,89.4091,11132.0
2023-05-05 13:20:00,92.9,92.92,92.88,92.89,11417.0,89.4091,89.4283,89.3898,89.3995,11417.0
2023-05-05 13:25:00,92.9,92.93,92.88,92.9,12456.0,89.4091,89.438,89.3898,89.4091,12456.0
2023-05-05 13:30:00,92.93,92.99,92.92,92.95,12825.0,89.438,89.4957,89.4283,89.4572,12825.0
2023-05-05 13:35:00,92.97,93.0,92.91,92.95,24904.0,89.4765,89.5053,89.4187,89.4572,24904.0
2023-05-05 13:40:00,92.94,92.99,92.93,92.98,14889.0,89.4476,89.4957,89.438,89.4861,14889.0
2023-05-05 13:45:00,92.98,92.99,92.95,92.96,20466.0,89.4861,89.4957,89.4572,89.4668,20466.0
2023-05-05 13:50:00,92.98,93.0,92.94,92.95,25046.0,89.4861,89.5053,89.4476,89.4572,25046.0
2023-05-05 13:55:00,92.97,92.97,92.87,92.96,25141.0,89.4765,89.4765,89.3802,89.4668,25141.0
2023-05-05 14:00:00,92.96,93.01,92.95,92.98,11721.0,89.4668,89.515,89.4572,89.4861,11721.0
2023-05-05 14:05:00,93.01,93.05,92.99,93.04,14778.0,89.515,89.5535,89.4957,89.5438,14778.0
2023-05-05 14:10:00,93.04,93.1,93.01,93.03,10494.0,89.5438,89.6016,89.515,89.5342,10494.0
2023-05-05 14:15:00,93.05,93.08,92.96,92.98,16482.0,89.5535,89.5823,89.4668,89.4861,16482.0
2023-05-05 14:20:00,92.98,93.08,92.96,93.07,64776.0,89.4861,89.5823,89.4668,89.5727,64776.0
2023-05-05 14:25:00,93.08,93.19,93.07,93.15,51576.0,89.5823,89.6882,89.5727,89.6497,51576.0
2023-05-05 14:30:00,93.15,93.27,93.14,93.22,48480.0,89.6497,89.7652,89.6401,89.7171,48480.0
2023-05-05 14:35:00,93.21,93.27,93.2,93.27,48101.0,89.7074,89.7652,89.6978,89.7652,48101.0
2023-05-05 14:40:00,93.29,93.38,93.28,93.35,40722.0,89.7844,89.8711,89.7748,89.8422,40722.0
2023-05-05 14:45:00,93.35,93.47,93.35,93.46,34816.0,89.8422,89.9577,89.8422,89.9481,34816.0
2023-05-05 14:50:00,93.47,93.52,93.45,93.48,29445.0,89.9577,90.0058,89.9384,89.9673,29445.0
2023-05-05 14:55:00,93.49,93.64,93.47,93.47,344486.0,89.9769,90.1213,89.9577,89.9577,344486.0
2023-05-05 15:00:00,93.48,93.56,93.44,93.55,25733.0,89.9673,90.0443,89.9288,90.0347,25733.0
2023-05-05 15:05:00,93.55,93.58,93.5,93.54,40864.0,90.0347,90.0635,89.9866,90.025,40864.0
2023-05-05 15:10:00,93.52,93.53,93.46,93.47,32555.0,90.0058,90.0154,89.9481,89.9577,32555.0
2023-05-05 15:15:00,93.46,93.5,93.36,93.37,54671.0,89.9481,89.9866,89.8518,89.8614,54671.0
2023-05-05 15:20:00,93.38,93.44,93.29,93.4,91263.0,89.8711,89.9288,89.7844,89.8903,91263.0
2023-05-05 15:25:00,93.39,93.45,93.36,93.42,246367.0,89.8807,89.9384,89.8518,89.9096,246367.0
2023-05-05 15:30:00,93.42,93.44,93.38,93.41,22630.0,89.9096,89.9288,89.8711,89.8999,22630.0
2023-05-05 15:35:00,93.41,93.43,93.36,93.43,38959.0,89.8999,89.9192,89.8518,89.9192,38959.0
2023-05-05 15:40:00,93.42,93.48,93.39,93.43,26878.0,89.9096,89.9673,89.8807,89.9192,26878.0
2023-05-05 15:45:00,93.43,93.46,93.37,93.42,30928.0,89.9192,89.9481,89.8614,89.9096,30928.0
2023-05-05 15:50:00,93.42,93.46,93.33,93.37,42668.0,89.9096,89.9481,89.8229,89.8614,42668.0
2023-05-05 15:55:00,93.37,93.42,93.28,93.36,60130.0,89.8614,89.9096,89.7748,89.8518,60130.0
2023-05-08 09:30:00,93.86,94.02,93.61,93.61,178849.0,90.333,90.487,90.0924,90.0924,178849.0
2023-05-08 09:35:00,93.59,93.83,93.57,93.71,98782.0,90.0732,90.3042,90.0539,90.1887,98782.0
2023-05-08 09:40:00,93.74,93.74,93.54,93.56,55040.0,90.2175,90.2175,90.025,90.0443,55040.0
2023-05-08 09:45:00,93.55,93.55,93.22,93.23,68616.0,90.0347,90.0347,89.7171,89.7267,68616.0
2023-05-08 09:50:00,93.23,93.34,93.09,93.17,90707.0,89.7267,89.8326,89.592,89.669,90707.0
2023-05-08 09:55:00,93.16,93.31,93.13,93.22,80962.0,89.6593,89.8037,89.6305,89.7171,80962.0
2023-05-08 10:00:00,93.21,93.37,93.15,93.36,38138.0,89.7074,89.8614,89.6497,89.8518,38138.0
2023-05-08 10:05:00,93.37,93.37,93.06,93.06,23750.0,89.8614,89.8614,89.5631,89.5631,23750.0
2023-05-08 10:10:00,93.08,93.16,92.97,93.07,34570.0,89.5823,89.6593,89.4765,89.5727,34570.0
2023-05-08 10:15:00,93.07,93.11,92.94,93.06,29562.0,89.5727,89.6112,89.4476,89.5631,29562.0
2023-05-08 10:20:00,93.03,93.04,92.84,92.92,25869.0,89.5342,89.5438,89.3514,89.4283,25869.0
2023-05-08 10:25:00,92.9,92.92,92.77,92.82,15619.0,89.4091,89.4283,89.284,89.3321,15619.0
2023-05-08 10:30:00,92.83,93.0,92.82,92.91,29338.0,89.3417,89.5053,89.3321,89.4187,29338.0
2023-05-08 10:35:00,92.9,92.95,92.79,92.93,29031.0,89.4091,89.4572,89.3032,89.438,29031.0
2023-05-08 10:40:00,92.94,93.04,92.88,92.94,25286.0,89.4476,89.5438,89.3898,89.4476,25286.0
2023-05-08 10:45:00,92.98,93.0,92.89,92.98,4674.0,89.4861,89.5053,89.3995,89.4861,4674.0
2023-05-08 10:50:00,92.97,93.05,92.95,93.03,28970.0,89.4765,89.5535,89.4572,89.5342,28970.0
2023-05-08 10:55:00,93.04,93.12,93.0,93.06,33833.0,89.5438,89.6208,89.5053,89.5631,33833.0
2023-05-08 11:00:00,93.08,93.13,93.06,93.11,10997.0,89.5823,89.6305,89.5631,89.6112,10997.0
2023-05-08 11:05:00,93.12,93.14,93.01,93.05,55594.0,89.6208,89.6401,89.515,89.5535,55594.0
2023-05-08 11:10:00,93.03,93.08,92.92,92.93,11231.0,89.5342,89.5823,89.4283,89.438,11231.0
2023-05-08 11:15:00,92.9,92.96,92.86,92.88,25103.0,89.4091,89.4668,89.3706,89.3898,25103.0
2023-05-08 11:20:00,92.88,92.9,92.72,92.79,22527.0,89.3898,89.4091,89.2359,89.3032,22527.0
2023-05-08 11:25:00,92.77,92.81,92.65,92.67,61166.0,89.284,89.3225,89.1685,89.1877,61166.0
2023-05-08 11:30:00,92.68,92.73,92.57,92.7,57412.0,89.1974,89.2455,89.0915,89.2166,57412.0
2023-05-08 11:35:00,92.69,92.72,92.53,92.55,59515.0,89.207,89.2359,89.053,89.0722,59515.0
2023-05-08 11:40:00,92.54,92.64,92.51,92.63,40399.0,89.0626,89.1589,89.0338,89.1492,40399.0
2023-05-08 11:45:00,92.64,92.75,92.64,92.74,24245.0,89.1589,89.2647,89.1589,89.2551,24245.0
2023-05-08 11:50:00,92.73,92.84,92.71,92.84,33109.0,89.2455,89.3514,89.2262,89.3514,33109.0
2023-05-08 11:55:00,92.83,92.83,92.76,92.78,57370.0,89.3417,89.3417,89.2744,89.2936,57370.0
2023-05-08 12:00:00,92.78,92.78,92.62,92.67,34908.0,89.2936,89.2936,89.1396,89.1877,34908.0
2023-05-08 12:05:00,92.65,92.69,92.63,92.67,26551.0,89.1685,89.207,89.1492,89.1877,26551.0
2023-05-08 12:10:00,92.66,92.66,92.58,92.6,46269.0,89.1781,89.1781,89.1011,89.1204,46269.0
2023-05-08 12:15:00,92.6,92.71,92.55,92.71,26162.0,89.1204,89.2262,89.0722,89.2262,26162.0
2023-05-08 12:20:00,92.7,92.71,92.67,92.68,10799.0,89.2166,89.2262,89.1877,89.1974,10799.0
2023-05-08 12:25:00,92.68,92.7,92.63,92.66,34796.0,89.1974,89.2166,89.1492,89.1781,34796.0
2023-05-08 12:30:00,92.67,92.73,92.62,92.63,18784.0,89.1877,89.2455,89.1396,89.1492,18784.0
2023-05-08 12:35:00,92.65,92.68,92.6,92.67,9242.0,89.1685,89.1974,89.1204,89.1877,9242.0
2023-05-08 12:40:00,92.64,92.65,92.56,92.65,20645.0,89.1589,89.1685,89.0819,89.1685,20645.0
2023-05-08 12:45:00,92.65,92.65,92.52,92.56,21879.0,89.1685,89.1685,89.0434,89.0819,21879.0
2023-05-08 12:50:00,92.56,92.62,92.55,92.61,12020.0,89.0819,89.1396,89.0722,89.13,12020.0
2023-05-08 12:55:00,92.58,92.65,92.55,92.61,9141.0,89.1011,89.1685,89.0722,89.13,9141.0
2023-05-08 13:00:00,92.64,92.68,92.57,92.6,21345.0,89.1589,89.1974,89.0915,89.1204,21345.0
2023-05-08 13:05:00,92.6,92.67,92.55,92.64,24169.0,89.1204,89.1877,89.0722,89.1589,24169.0
2023-05-08 13:10:00,92.64,92.75,92.64,92.72,24847.0,89.1589,89.2647,89.1589,89.2359,24847.0
2023-05-08 13:15:00,92.72,92.74,92.66,92.69,18972.0,89.2359,89.2551,89.1781,89.207,18972.0
2023-05-08 13:20:00,92.69,92.76,92.69,92.72,21231.0,89.207,89.2744,89.207,89.2359,21231.0
2023-05-08 13:25:00,92.72,92.75,92.66,92.69,8752.0,89.2359,89.2647,89.1781,89.207,8752.0
2023-05-08 13:30:00,92.7,92.82,92.7,92.78,17653.0,89.2166,89.3321,89.2166,89.2936,17653.0
2023-05-08 13:35:00,92.8,92.81,92.74,92.77,10302.0,89.3129,89.3225,89.2551,89.284,10302.0
2023-05-08 13:40:00,92.8,92.83,92.74,92.83,7621.0,89.3129,89.3417,89.2551,89.3417,7621.0
2023-05-08 13:45:00,92.82,92.94,92.8,92.88,13760.0,89.3321,89.4476,89.3129,89.3898,13760.0
2023-05-08 13:50:00,92.86,92.89,92.83,92.84,16812.0,89.3706,89.3995,89.3417,89.3514,16812.0
2023-05-08 13:55:00,92.86,92.92,92.84,92.92,31411.0,89.3706,89.4283,89.3514,89.4283,31411.0
2023-05-08 14:00:00,92.92,92.99,92.84,92.85,22202.0,89.4283,89.4957,89.3514,89.361,22202.0
2023-05-08 14:05:00,92.86,92.89,92.54,92.69,54310.0,89.3706,89.3995,89.0626,89.207,54310.0
2023-05-08 14:10:00,92.68,92.84,92.64,92.81,27279.0,89.1974,89.3514,89.1589,89.3225,27279.0
2023-05-08 14:15:00,92.83,92.9,92.79,92.9,30567.0,89.3417,89.4091,89.3032,89.4091,30567.0
2023-05-08 14:20:00,92.91,93.06,92.9,93.03,17281.0,89.4187,89.5631,89.4091,89.5342,17281.0
2023-05-08 14:25:00,93.01,93.05,93.0,93.04,24507.0,89.515,89.5535,89.5053,89.5438,24507.0
2023-05-08 14:30:00,93.05,93.09,93.03,93.07,27599.0,89.5535,89.592,89.5342,89.5727,27599.0
2023-05-08 14:35:00,93.08,93.1,93.03,93.06,47826.0,89.5823,89.6016,89.5342,89.5631,47826.0
2023-05-08 14:40:00,93.05,93.11,93.02,93.04,22348.0,89.5535,89.6112,89.5246,89.5438,22348.0
2023-05-08 14:45:00,93.03,93.04,92.98,93.02,26959.0,89.5342,89.5438,89.4861,89.5246,26959.0
2023-05-08 14:50:00,93.03,93.06,93.0,93.0,16879.0,89.5342,89.5631,89.5053,89.5053,16879.0
2023-05-08 14:55:00,93.0,93.04,92.99,93.01,28790.0,89.5053,89.5438,89.4957,89.515,28790.0
2023-05-08 15:00:00,93.01,93.01,92.93,92.96,23405.0,89.515,89.515,89.438,89.4668,23405.0
2023-05-08 15:05:00,92.97,92.99,92.91,92.92,24488.0,89.4765,89.4957,89.4187,89.4283,24488.0
2023-05-08 15:10:00,92.92,92.97,92.87,92.87,28693.0,89.4283,89.4765,89.3802,89.3802,28693.0
2023-05-08 15:15:00,92.93,92.95,92.81,92.91,54806.0,89.438,89.4572,89.3225,89.4187,54806.0
2023-05-08 15:20:00,92.88,92.93,92.88,92.89,17765.0,89.3898,89.438,89.3898,89.3995,17765.0
2023-05-08 15:25:00,92.88,92.91,92.84,92.87,22065.0,89.3898,89.4187,89.3514,89.3802,22065.0
2023-05-08 15:30:00,92.85,92.95,92.85,92.94,22379.0,89.361,89.4572,89.361,89.4476,22379.0
2023-05-08 15:35:00,92.95,92.99,92.92,92.97,27653.0,89.4572,89.4957,89.4283,89.4765,27653.0
2023-05-08 15:40:00,92.96,93.03,92.96,93.02,22236.0,89.4668,89.5342,89.4668,89.5246,22236.0
2023-05-08 15:45:00,93.0,93.08,93.0,93.04,20966.0,89.5053,89.5823,89.5053,89.5438,20966.0
2023-05-08 15:50:00,93.06,93.06,92.91,92.93,38951.0,89.5631,89.5631,89.4187,89.438,38951.0
2023-05-08 15:55:00,92.92,92.96,92.89,92.9,61996.0,89.4283,89.4668,89.3995,89.4091,61996.0
2023-05-09 09:30:00,92.31,92.46,91.91,92.14,117578.0,88.8413,88.9856,88.4563,88.6777,117578.0
2023-05-09 09:35:00,92.15,92.31,92.12,92.14,57244.0,88.6873,88.8413,88.6584,88.6777,57244.0
2023-05-09 09:40:00,92.17,92.27,92.11,92.19,73049.0,88.7065,88.8028,88.6488,88.7258,73049.0
2023-05-09 09:45:00,92.2,92.25,92.0,92.02,43196.0,88.7354,88.7835,88.5429,88.5622,43196.0
2023-05-09 09:50:00,92.03,92.03,91.9,92.01,40419.0,88.5718,88.5718,88.4467,88.5525,40419.0
2023-05-09 09:55:00,92.0,92.16,91.92,92.14,27384.0,88.5429,88.6969,88.4659,88.6777,27384.0
2023-05-09 10:00:00,92.15,92.16,91.82,91.89,114783.0,88.6873,88.6969,88.3697,88.437,114783.0
2023-05-09 10:05:00,91.91,91.99,91.74,91.86,26748.0,88.4563,88.5333,88.2927,88.4082,26748.0
2023-05-09 10:10:00,91.88,91.98,91.78,91.97,15373.0,88.4274,88.5237,88.3312,88.514,15373.0
2023-05-09 10:15:00,91.95,92.16,91.95,92.13,26320.0,88.4948,88.6969,88.4948,88.668,26320.0
2023-05-09 10:20:00,92.12,92.16,92.07,92.08,19162.0,88.6584,88.6969,88.6103,88.6199,19162.0
2023-05-09 10:25:00,92.14,92.25,92.11,92.18,27566.0,88.6777,88.7835,88.6488,88.7162,27566.0
2023-05-09 10:30:00,92.17,92.24,92.13,92.14,8623.0,88.7065,88.7739,88.668,88.6777,8623.0
2023-05-09 10:35:00,92.17,92.31,92.15,92.3,43728.0,88.7065,88.8413,88.6873,88.8316,43728.0
2023-05-09 10:40:00,92.31,92.44,92.28,92.44,23035.0,88.8413,88.9664,88.8124,88.9664,23035.0
2023-05-09 10:45:00,92.43,92.45,92.22,92.25,20795.0,88.9568,88.976,88.7546,88.7835,20795.0
2023-05-09 10:50:00,92.23,92.3,92.18,92.29,27763.0,88.7643,88.8316,88.7162,88.822,27763.0
2023-05-09 10:55:00,92.3,92.4,92.29,92.31,16658.0,88.8316,88.9279,88.822,88.8413,16658.0
2023-05-09 11:00:00,92.33,92.42,92.32,92.37,9854.0,88.8605,88.9471,88.8509,88.899,9854.0
2023-05-09 11:05:00,92.36,92.44,92.33,92.42,21600.0,88.8894,88.9664,88.8605,88.9471,21600.0
2023-05-09 11:10:00,92.44,92.45,92.28,92.37,10574.0,88.9664,88.976,88.8124,88.899,10574.0
2023-05-09 11:15:00,92.38,92.51,92.38,92.49,19072.0,88.9086,89.0338,88.9086,89.0145,19072.0
2023-05-09 11:20:00,92.5,92.5,92.37,92.38,28791.0,89.0241,89.0241,88.899,88.9086,28791.0
2023-05-09 11:25:00,92.38,92.39,92.27,92.3,22889.0,88.9086,88.9183,88.8028,88.8316,22889.0
2023-05-09 11:30:00,92.3,92.44,92.28,92.44,23465.0,88.8316,88.9664,88.8124,88.9664,23465.0
2023-05-09 11:35:00,92.46,92.48,92.35,92.36,25369.0,88.9856,89.0049,88.8798,88.8894,25369.0
2023-05-09 11:40:00,92.37,92.41,92.29,92.3,10372.0,88.899,88.9375,88.822,88.8316,10372.0
2023-05-09 11:45:00,92.32,92.34,92.29,92.31,21121.0,88.8509,88.8701,88.822,88.8413,21121.0
2023-05-09 11:50:00,92.33,92.35,92.24,92.24,9931.0,88.8605,88.8798,88.7739,88.7739,9931.0
2023-05-09 11:55:00,92.25,92.28,92.22,92.24,27766.0,88.7835,88.8124,88.7546,88.7739,27766.0
2023-05-09 12:00:00,92.25,92.32,92.24,92.31,15282.0,88.7835,88.8509,88.7739,88.8413,15282.0
2023-05-09 12:05:00,92.31,92.44,92.31,92.38,25273.0,88.8413,88.9664,88.8413,88.9086,25273.0
2023-05-09 12:10:00,92.36,92.37,92.3,92.31,20325.0,88.8894,88.899,88.8316,88.8413,20325.0
2023-05-09 12:15:00,92.27,92.31,92.22,92.28,57885.0,88.8028,88.8413,88.7546,88.8124,57885.0
2023-05-09 12:20:00,92.26,92.31,92.2,92.25,25985.0,88.7931,88.8413,88.7354,88.7835,25985.0
2023-05-09 12:25:00,92.25,92.31,92.22,92.23,17065.0,88.7835,88.8413,88.7546,88.7643,17065.0
2023-05-09 12:30:00,92.27,92.37,92.27,92.37,28209.0,88.8028,88.899,88.8028,88.899,28209.0
2023-05-09 12:35:00,92.34,92.35,92.25,92.29,58331.0,88.8701,88.8798,88.7835,88.822,58331.0
2023-05-09 12:40:00,92.3,92.32,92.26,92.29,10812.0,88.8316,88.8509,88.7931,88.822,10812.0
2023-05-09 12:45:00,92.29,92.31,92.24,92.26,7609.0,88.822,88.8413,88.7739,88.7931,7609.0
2023-05-09 12:50:00,92.28,92.39,92.28,92.38,8622.0,88.8124,88.9183,88.8124,88.9086,8622.0
2023-05-09 12:55:00,92.41,92.46,92.4,92.46,9407.0,88.9375,88.9856,88.9279,88.9856,9407.0
2023-05-09 13:00:00,92.43,92.45,92.38,92.38,52702.0,88.9568,88.976,88.9086,88.9086,52702.0
2023-05-09 13:05:00,92.39,92.42,92.36,92.37,11375.0,88.9183,88.9471,88.8894,88.899,11375.0
2023-05-09 13:10:00,92.37,92.38,92.31,92.34,58374.0,88.899,88.9086,88.8413,88.8701,58374.0
2023-05-09 13:15:00,92.34,92.43,92.33,92.4,27949.0,88.8701,88.9568,88.8605,88.9279,27949.0
2023-05-09 13:20:00,92.4,92.45,92.39,92.42,54749.0,88.9279,88.976,88.9183,88.9471,54749.0
2023-05-09 13:25:00,92.42,92.48,92.42,92.46,18232.0,88.9471,89.0049,88.9471,88.9856,18232.0
2023-05-09 13:30:00,92.47,92.55,92.46,92.53,17777.0,88.9953,89.0722,88.9856,89.053,17777.0
2023-05-09 13:35:00,92.55,92.56,92.44,92.47,13137.0,89.0722,89.0819,88.9664,88.9953,13137.0
2023-05-09 13:40:00,92.47,92.5,92.46,92.49,17209.0,88.9953,89.0241,88.9856,89.0145,17209.0
2023-05-09 13:45:00,92.48,92.64,92.46,92.61,24577.0,89.0049,89.1589,88.9856,89.13,24577.0
2023-05-09 13:50:00,92.61,92.72,92.57,92.72,20407.0,89.13,89.2359,89.0915,89.2359,20407.0
2023-05-09 13:55:00,92.71,92.78,92.71,92.75,31223.0,89.2262,89.2936,89.2262,89.2647,31223.0
2023-05-09 14:00:00,92.76,92.82,92.75,92.79,74550.0,89.2744,89.3321,89.2647,89.3032,74550.0
2023-05-09 14:05:00,92.81,92.81,92.74,92.78,12717.0,89.3225,89.3225,89.2551,89.2936,12717.0
2023-05-09 14:10:00,92.75,92.76,92.69,92.71,10235.0,89.2647,89.2744,89.207,89.2262,10235.0
2023-05-09 14:15:00,92.72,92.81,92.72,92.79,39765.0,89.2359,89.3225,89.2359,89.3032,39765.0
2023-05-09 14:20:00,92.79,92.81,92.74,92.76,15992.0,89.3032,89.3225,89.2551,89.2744,15992.0
2023-05-09 14:25:00,92.73,92.78,92.72,92.76,189106.0,89.2455,89.2936,89.2359,89.2744,189106.0
2023-05-09 14:30:00,92.77,92.82,92.72,92.72,30498.0,89.284,89.3321,89.2359,89.2359,30498.0
2023-05-09 14:35:00,92.73,92.8,92.73,92.75,17336.0,89.2455,89.3129,89.2455,89.2647,17336.0
2023-05-09 14:40:00,92.74,92.79,92.73,92.75,24577.0,89.2551,89.3032,89.2455,89.2647,24577.0
2023-05-09 14:45:00,92.74,92.76,92.7,92.75,12922.0,89.2551,89.2744,89.2166,89.2647,12922.0
2023-05-09 14:50:00,92.76,92.77,92.52,92.55,30205.0,89.2744,89.284,89.0434,89.0722,30205.0
2023-05-09 14:55:00,92.55,92.65,92.55,92.61,21026.0,89.0722,89.1685,89.0722,89.13,21026.0
2023-05-09 15:00:00,92.61,92.67,92.61,92.66,27096.0,89.13,89.1877,89.13,89.1781,27096.0
2023-05-09 15:05:00,92.65,92.74,92.64,92.69,15502.0,89.1685,89.2551,89.1589,89.207,15502.0
2023-05-09 15:10:00,92.7,92.72,92.65,92.66,26616.0,89.2166,89.2359,89.1685,89.1781,26616.0
2023-05-09 15:15:00,92.65,92.66,92.61,92.61,32968.0,89.1685,89.1781,89.13,89.13,32968.0
2023-05-09 15:20:00,92.62,92.66,92.61,92.65,23289.0,89.1396,89.1781,89.13,89.1685,23289.0
2023-05-09 15:25:00,92.66,92.69,92.63,92.66,46657.0,89.1781,89.207,89.1492,89.1781,46657.0
2023-05-09 15:30:00,92.64,92.72,92.63,92.7,28362.0,89.1589,89.2359,89.1492,89.2166,28362.0
2023-05-09 15:35:00,92.71,92.71,92.6,92.61,19126.0,89.2262,89.2262,89.1204,89.13,19126.0
2023-05-09 15:40:00,92.61,92.61,92.49,92.5,49153.0,89.13,89.13,89.0145,89.0241,49153.0
2023-05-09 15:45:00,92.5,92.61,92.46,92.58,31977.0,89.0241,89.13,88.9856,89.1011,31977.0
2023-05-09 15:50:00,92.57,92.57,92.42,92.42,51542.0,89.0915,89.0915,88.9471,88.9471,51542.0
2023-05-09 15:55:00,92.42,92.51,92.33,92.36,122582.0,88.9471,89.0338,88.8605,88.8894,122582.0
2023-05-10 09:30:00,93.68,93.68,93.41,93.45,195645.0,90.1598,90.1598,89.8999,89.9384,195645.0
2023-05-10 09:35:00,93.49,93.51,93.11,93.2,118362.0,89.9769,89.9962,89.6112,89.6978,118362.0
2023-05-10 09:40:00,93.19,93.22,92.95,93.03,51792.0,89.6882,89.7171,89.4572,89.5342,51792.0
2023-05-10 09:45:00,93.04,93.05,92.72,92.81,89453.0,89.5438,89.5535,89.2359,89.3225,89453.0
2023-05-10 09:50:00,92.81,92.87,92.63,92.64,90121.0,89.3225,89.3802,89.1492,89.1589,90121.0
2023-05-10 09:55:00,92.63,92.8,92.62,92.78,86099.0,89.1492,89.3129,89.1396,89.2936,86099.0
2023-05-10 10:00:00,92.78,92.89,92.77,92.82,104160.0,89.2936,89.3995,89.284,89.3321,104160.0
2023-05-10 10:05:00,92.86,92.97,92.71,92.72,85592.0,89.3706,89.4765,89.2262,89.2359,85592.0
2023-05-10 10:10:00,92.72,92.8,92.62,92.65,38764.0,89.2359,89.3129,89.1396,89.1685,38764.0
2023-05-10 10:15:00,92.63,92.68,92.28,92.35,80382.0,89.1492,89.1974,88.8124,88.8798,80382.0
2023-05-10 10:20:00,92.36,92.58,92.32,92.54,44886.0,88.8894,89.1011,88.8509,89.0626,44886.0
2023-05-10 10:25:00,92.53,92.6,92.39,92.41,55395.0,89.053,89.1204,88.9183,88.9375,55395.0
2023-05-10 10:30:00,92.45,92.54,92.44,92.45,53816.0,88.976,89.0626,88.9664,88.976,53816.0
2023-05-10 10:35:00,92.46,92.5,92.23,92.25,24061.0,88.9856,89.0241,88.7643,88.7835,24061.0
2023-05-10 10:40:00,92.29,92.36,92.16,92.22,46012.0,88.822,88.8894,88.6969,88.7546,46012.0
2023-05-10 10:45:00,92.21,92.4,92.0,92.3,72660.0,88.745,88.9279,88.5429,88.8316,72660.0
2023-05-10 10:50:00,92.26,92.42,92.19,92.37,56738.0,88.7931,88.9471,88.7258,88.899,56738.0
2023-05-10 10:55:00,92.37,92.38,92.25,92.37,66919.0,88.899,88.9086,88.7835,88.899,66919.0
2023-05-10 11:00:00,92.35,92.46,92.35,92.44,46098.0,88.8798,88.9856,88.8798,88.9664,46098.0
2023-05-10 11:05:00,92.44,92.52,92.38,92.51,36753.0,88.9664,89.0434,88.9086,89.0338,36753.0
2023-05-10 11:10:00,92.5,92.57,92.47,92.47,61915.0,89.0241,89.0915,88.9953,88.9953,61915.0
2023-05-10 11:15:00,92.48,92.68,92.47,92.66,31496.0,89.0049,89.1974,88.9953,89.1781,31496.0
2023-05-10 11:20:00,92.66,92.71,92.64,92.66,69988.0,89.1781,89.2262,89.1589,89.1781,69988.0
2023-05-10 11:25:00,92.66,92.7,92.64,92.66,48892.0,89.1781,89.2166,89.1589,89.1781,48892.0
2023-05-10 11:30:00,92.66,92.73,92.55,92.68,39622.0,89.1781,89.2455,89.0722,89.1974,39622.0
2023-05-10 11:35:00,92.69,92.69,92.55,92.58,26427.0,89.207,89.207,89.0722,89.1011,26427.0
2023-05-10 11:40:00,92.58,92.72,92.56,92.62,22553.0,89.1011,89.2359,89.0819,89.1396,22553.0
2023-05-10 11:45:00,92.61,92.63,92.56,92.61,37715.0,89.13,89.1492,89.0819,89.13,37715.0
2023-05-10 11:50:00,92.62,92.66,92.55,92.57,25203.0,89.1396,89.1781,89.0722,89.0915,25203.0
2023-05-10 11:55:00,92.57,92.61,92.47,92.51,64670.0,89.0915,89.13,88.9953,89.0338,64670.0
2023-05-10 12:00:00,92.51,92.53,92.36,92.38,66292.0,89.0338,89.053,88.8894,88.9086,66292.0
2023-05-10 12:05:00,92.38,92.38,92.28,92.34,146708.0,88.9086,88.9086,88.8124,88.8701,146708.0
2023-05-10 12:10:00,92.34,92.47,92.28,92.4,45393.0,88.8701,88.9953,88.8124,88.9279,45393.0
2023-05-10 12:15:00,92.36,92.48,92.36,92.47,30740.0,88.8894,89.0049,88.8894,88.9953,30740.0
2023-05-10 12:20:00,92.47,92.56,92.42,92.56,12667.0,88.9953,89.0819,88.9471,89.0819,12667.0
2023-05-10 12:25:00,92.56,92.6,92.46,92.48,28356.0,89.0819,89.1204,88.9856,89.0049,28356.0
2023-05-10 12:30:00,92.48,92.52,92.4,92.4,14389.0,89.0049,89.0434,88.9279,88.9279,14389.0
2023-05-10 12:35:00,92.39,92.39,92.28,92.35,6409.0,88.9183,88.9183,88.8124,88.8798,6409.0
2023-05-10 12:40:00,92.37,92.42,92.31,92.33,13419.0,88.899,88.9471,88.8413,88.8605,13419.0
2023-05-10 12:45:00,92.33,92.38,92.24,92.24,19722.0,88.8605,88.9086,88.7739,88.7739,19722.0
2023-05-10 12:50:00,92.24,92.3,92.18,92.23,23411.0,88.7739,88.8316,88.7162,88.7643,23411.0
2023-05-10 12:55:00,92.21,92.23,92.1,92.18,51500.0,88.745,88.7643,88.6392,88.7162,51500.0
2023-05-10 13:00:00,92.16,92.16,92.03,92.06,45585.0,88.6969,88.6969,88.5718,88.6007,45585.0
2023-05-10 13:05:00,92.06,92.12,92.01,92.03,27662.0,88.6007,88.6584,88.5525,88.5718,27662.0
2023-05-10 13:10:00,92.03,92.04,91.92,92.0,21942.0,88.5718,88.5814,88.4659,88.5429,21942.0
2023-05-10 13:15:00,91.98,91.99,91.93,91.96,12047.0,88.5237,88.5333,88.4755,88.5044,12047.0
2023-05-10 13:20:00,91.96,91.97,91.82,91.83,18919.0,88.5044,88.514,88.3697,88.3793,18919.0
2023-05-10 13:25:00,91.81,91.82,91.71,91.8,35508.0,88.3601,88.3697,88.2638,88.3504,35508.0
2023-05-10 13:30:00,91.79,91.9,91.78,91.86,25798.0,88.3408,88.4467,88.3312,88.4082,25798.0
2023-05-10 13:35:00,91.86,91.91,91.73,91.73,19409.0,88.4082,88.4563,88.2831,88.2831,19409.0
2023-05-10 13:40:00,91.73,91.88,91.72,91.87,27668.0,88.2831,88.4274,88.2734,88.4178,27668.0
2023-05-10 13:45:00,91.87,92.01,91.85,92.0,34749.0,88.4178,88.5525,88.3986,88.5429,34749.0
2023-05-10 13:50:00,92.01,92.1,91.98,92.06,18329.0,88.5525,88.6392,88.5237,88.6007,18329.0
2023-05-10 13:55:00,92.07,92.15,92.06,92.11,16499.0,88.6103,88.6873,88.6007,88.6488,16499.0
2023-05-10 14:00:00,92.12,92.23,92.12,92.2,26131.0,88.6584,88.7643,88.6584,88.7354,26131.0
2023-05-10 14:05:00,92.23,92.27,92.2,92.25,18586.0,88.7643,88.8028,88.7354,88.7835,18586.0
2023-05-10 14:10:00,92.25,92.31,92.24,92.25,30748.0,88.7835,88.8413,88.7739,88.7835,30748.0
2023-05-10 14:15:00,92.26,92.31,92.26,92.29,15664.0,88.7931,88.8413,88.7931,88.822,15664.0
2023-05-10 14:20:00,92.29,92.3,92.19,92.19,15081.0,88.822,88.8316,88.7258,88.7258,15081.0
2023-05-10 14:25:00,92.19,92.36,92.16,92.33,59143.0,88.7258,88.8894,88.6969,88.8605,59143.0
2023-05-10 14:30:00,92.36,92.4,92.34,92.39,31550.0,88.8894,88.9279,88.8701,88.9183,31550.0
2023-05-10 14:35:00,92.4,92.45,92.38,92.42,19790.0,88.9279,88.976,88.9086,88.9471,19790.0
2023-05-10 14:40:00,92.43,92.55,92.42,92.5,16481.0,88.9568,89.0722,88.9471,89.0241,16481.0
2023-05-10 14:45:00,92.5,92.52,92.34,92.36,26606.0,89.0241,89.0434,88.8701,88.8894,26606.0
2023-05-10 14:50:00,92.34,92.42,92.33,92.36,24357.0,88.8701,88.9471,88.8605,88.8894,24357.0
2023-05-10 14:55:00,92.36,92.43,92.35,92.42,29896.0,88.8894,88.9568,88.8798,88.9471,29896.0
2023-05-10 15:00:00,92.43,92.47,92.39,92.47,29582.0,88.9568,88.9953,88.9183,88.9953,29582.0
2023-05-10 15:05:00,92.48,92.57,92.45,92.54,31475.0,89.0049,89.0915,88.976,89.0626,31475.0
2023-05-10 15:10:00,92.55,92.56,92.42,92.43,64660.0,89.0722,89.0819,88.9471,88.9568,64660.0
2023-05-10 15:15:00,92.44,92.52,92.39,92.52,27770.0,88.9664,89.0434,88.9183,89.0434,27770.0
2023-05-10 15:20:00,92.54,92.74,92.54,92.74,44861.0,89.0626,89.2551,89.0626,89.2551,44861.0
2023-05-10 15:25:00,92.74,92.85,92.72,92.73,60737.0,89.2551,89.361,89.2359,89.2455,60737.0
2023-05-10 15:30:00,92.72,92.89,92.7,92.83,45212.0,89.2359,89.3995,89.2166,89.3417,45212.0
2023-05-10 15:35:00,92.82,92.83,92.75,92.81,36194.0,89.3321,89.3417,89.2647,89.3225,36194.0
2023-05-10 15:40:00,92.81,92.88,92.8,92.83,47632.0,89.3225,89.3898,89.3129,89.3417,47632.0
2023-05-10 15:45:00,92.81,92.88,92.75,92.82,49366.0,89.3225,89.3898,89.2647,89.3321,49366.0
2023-05-10 15:50:00,92.82,92.82,92.6,92.73,76165.0,89.3321,89.3321,89.1204,89.2455,76165.0
2023-05-10 15:55:00,92.74,92.77,92.64,92.66,142920.0,89.2551,89.284,89.1589,89.1781,142920.0
2023-05-11 09:30:00,92.11,92.14,91.74,91.86,57223.0,88.6488,88.6777,88.2927,88.4082,57223.0
2023-05-11 09:35:00,91.85,92.13,91.8,92.06,112752.0,88.3986,88.668,88.3504,88.6007,112752.0
2023-05-11 09:40:00,92.07,92.3,92.07,92.2,83689.0,88.6103,88.8316,88.6103,88.7354,83689.0
2023-05-11 09:45:00,92.22,92.26,91.97,91.97,47622.0,88.7546,88.7931,88.514,88.514,47622.0
2023-05-11 09:50:00,91.96,92.06,91.83,91.92,80307.0,88.5044,88.6007,88.3793,88.4659,80307.0
2023-05-11 09:55:00,91.92,92.17,91.91,92.06,75204.0,88.4659,88.7065,88.4563,88.6007,75204.0
2023-05-11 10:00:00,92.06,92.08,91.83,91.86,64873.0,88.6007,88.6199,88.3793,88.4082,64873.0
2023-05-11 10:05:00,91.87,91.89,91.73,91.82,46570.0,88.4178,88.437,88.2831,88.3697,46570.0
2023-05-11 10:10:00,91.84,91.87,91.69,91.8,31292.0,88.3889,88.4178,88.2446,88.3504,31292.0
2023-05-11 10:15:00,91.8,91.87,91.55,91.55,94887.0,88.3504,88.4178,88.1098,88.1098,94887.0
2023-05-11 10:20:00,91.55,91.66,91.43,91.66,61499.0,88.1098,88.2157,87.9943,88.2157,61499.0
2023-05-11 10:25:00,91.65,91.78,91.64,91.74,22249.0,88.2061,88.3312,88.1964,88.2927,22249.0
2023-05-11 10:30:00,91.73,91.81,91.58,91.66,18159.0,88.2831,88.3601,88.1387,88.2157,18159.0
2023-05-11 10:35:00,91.65,91.71,91.56,91.59,27831.0,88.2061,88.2638,88.1195,88.1483,27831.0
2023-05-11 10:40:00,91.57,91.59,91.49,91.55,33841.0,88.1291,88.1483,88.0521,88.1098,33841.0
2023-05-11 10:45:00,91.51,91.88,91.47,91.76,67195.0,88.0713,88.4274,88.0328,88.3119,67195.0
2023-05-11 10:50:00,91.77,91.82,91.69,91.72,29712.0,88.3216,88.3697,88.2446,88.2734,29712.0
2023-05-11 10:55:00,91.73,91.76,91.68,91.73,15765.0,88.2831,88.3119,88.2349,88.2831,15765.0
2023-05-11 11:00:00,91.75,91.88,91.74,91.83,102017.0,88.3023,88.4274,88.2927,88.3793,102017.0
2023-05-11 11:05:00,91.82,91.88,91.71,91.73,89228.0,88.3697,88.4274,88.2638,88.2831,89228.0
2023-05-11 11:10:00,91.72,91.75,91.62,91.66,31448.0,88.2734,88.3023,88.1772,88.2157,31448.0
2023-05-11 11:15:00,91.66,91.72,91.61,91.65,19453.0,88.2157,88.2734,88.1676,88.2061,19453.0
2023-05-11 11:20:00,91.63,91.75,91.62,91.69,12483.0,88.1868,88.3023,88.1772,88.2446,12483.0
2023-05-11 11:25:00,91.68,91.72,91.59,91.7,18605.0,88.2349,88.2734,88.1483,88.2542,18605.0
2023-05-11 11:30:00,91.72,91.86,91.71,91.8,24697.0,88.2734,88.4082,88.2638,88.3504,24697.0
2023-05-11 11:35:00,91.81,91.89,91.79,91.82,17756.0,88.3601,88.437,88.3408,88.3697,17756.0
2023-05-11 11:40:00,91.85,92.01,91.82,91.96,24961.0,88.3986,88.5525,88.3697,88.5044,24961.0
2023-05-11 11:45:00,91.97,91.99,91.8,91.83,25086.0,88.514,88.5333,88.3504,88.3793,25086.0
2023-05-11 11:50:00,91.82,91.92,91.79,91.88,33211.0,88.3697,88.4659,88.3408,88.4274,33211.0
2023-05-11 11:55:00,91.88,91.92,91.83,91.92,49064.0,88.4274,88.4659,88.3793,88.4659,49064.0
2023-05-11 12:00:00,91.92,91.98,91.76,91.79,48471.0,88.4659,88.5237,88.3119,88.3408,48471.0
2023-05-11 12:05:00,91.79,91.99,91.77,91.92,25956.0,88.3408,88.5333,88.3216,88.4659,25956.0
2023-05-11 12:10:00,91.91,91.92,91.82,91.91,60353.0,88.4563,88.4659,88.3697,88.4563,60353.0
2023-05-11 12:15:00,91.9,91.97,91.84,91.93,39335.0,88.4467,88.514,88.3889,88.4755,39335.0
2023-05-11 12:20:00,91.93,92.1,91.92,92.09,44224.0,88.4755,88.6392,88.4659,88.6295,44224.0
2023-05-11 12:25:00,92.09,92.09,91.91,92.0,36086.0,88.6295,88.6295,88.4563,88.5429,36086.0
2023-05-11 12:30:00,92.0,92.05,91.98,91.98,10355.0,88.5429,88.591,88.5237,88.5237,10355.0
2023-05-11 12:35:00,92.0,92.06,92.0,92.0,11909.0,88.5429,88.6007,88.5429,88.5429,11909.0
2023-05-11 12:40:00,92.0,92.08,91.95,92.06,66927.0,88.5429,88.6199,88.4948,88.6007,66927.0
2023-05-11 12:45:00,92.06,92.08,92.03,92.05,8864.0,88.6007,88.6199,88.5718,88.591,8864.0
2023-05-11 12:50:00,92.04,92.06,91.95,91.97,17079.0,88.5814,88.6007,88.4948,88.514,17079.0
2023-05-11 12:55:00,91.99,92.05,91.95,92.04,12102.0,88.5333,88.591,88.4948,88.5814,12102.0
2023-05-11 13:00:00,92.05,92.05,91.98,92.02,242866.0,88.591,88.591,88.5237,88.5622,242866.0
2023-05-11 13:05:00,92.0,92.09,91.96,92.0,34343.0,88.5429,88.6295,88.5044,88.5429,34343.0
2023-05-11 13:10:00,91.99,92.01,91.94,92.0,61161.0,88.5333,88.5525,88.4852,88.5429,61161.0
2023-05-11 13:15:00,91.99,92.09,91.98,92.07,45519.0,88.5333,88.6295,88.5237,88.6103,45519.0
2023-05-11 13:20:00,92.07,92.09,91.89,91.9,82065.0,88.6103,88.6295,88.437,88.4467,82065.0
2023-05-11 13:25:00,91.9,92.01,91.89,91.96,55396.0,88.4467,88.5525,88.437,88.5044,55396.0
2023-05-11 13:30:00,91.95,91.99,91.9,91.98,63657.0,88.4948,88.5333,88.4467,88.5237,63657.0
2023-05-11 13:35:00,91.98,92.05,91.94,92.03,66776.0,88.5237,88.591,88.4852,88.5718,66776.0
2023-05-11 13:40:00,92.04,92.04,91.88,91.89,72479.0,88.5814,88.5814,88.4274,88.437,72479.0
2023-05-11 13:45:00,91.89,91.89,91.66,91.67,74898.0,88.437,88.437,88.2157,88.2253,74898.0
2023-05-11 13:50:00,91.67,91.86,91.63,91.86,22955.0,88.2253,88.4082,88.1868,88.4082,22955.0
2023-05-11 13:55:00,91.84,91.96,91.81,91.94,19604.0,88.3889,88.5044,88.3601,88.4852,19604.0
2023-05-11 14:00:00,91.95,91.96,91.85,91.91,12348.0,88.4948,88.5044,88.3986,88.4563,12348.0
2023-05-11 14:05:00,91.89,91.91,91.83,91.9,14620.0,88.437,88.4563,88.3793,88.4467,14620.0
2023-05-11 14:10:00,91.9,91.91,91.84,91.87,31063.0,88.4467,88.4563,88.3889,88.4178,31063.0
2023-05-11 14:15:00,91.87,91.88,91.76,91.78,31272.0,88.4178,88.4274,88.3119,88.3312,31272.0
2023-05-11 14:20:00,91.78,91.9,91.74,91.89,37935.0,88.3312,88.4467,88.2927,88.437,37935.0
2023-05-11 14:25:00,91.9,91.93,91.86,91.93,37347.0,88.4467,88.4755,88.4082,88.4755,37347.0
2023-05-11 14:30:00,91.91,91.96,91.9,91.95,41140.0,88.4563,88.5044,88.4467,88.4948,41140.0
2023-05-11 14:35:00,91.96,91.98,91.92,91.97,32586.0,88.5044,88.5237,88.4659,88.514,32586.0
2023-05-11 14:40:00,91.97,92.11,91.96,92.06,63068.0,88.514,88.6488,88.5044,88.6007,63068.0
2023-05-11 14:45:00,92.08,92.09,92.0,92.06,9558.0,88.6199,88.6295,88.5429,88.6007,9558.0
2023-05-11 14:50:00,92.04,92.06,91.94,91.95,21280.0,88.5814,88.6007,88.4852,88.4948,21280.0
2023-05-11 14:55:00,91.96,92.07,91.96,92.05,32786.0,88.5044,88.6103,88.5044,88.591,32786.0
2023-05-11 15:00:00,92.06,92.09,92.01,92.03,13366.0,88.6007,88.6295,88.5525,88.5718,13366.0
2023-05-11 15:05:00,92.01,92.09,91.96,92.06,42083.0,88.5525,88.6295,88.5044,88.6007,42083.0
2023-05-11 15:10:00,92.06,92.07,92.01,92.04,17795.0,88.6007,88.6103,88.5525,88.5814,17795.0
2023-05-11 15:15:00,92.05,92.05,91.96,91.98,22575.0,88.591,88.591,88.5044,88.5237,22575.0
2023-05-11 15:20:00,91.97,92.05,91.93,92.03,33181.0,88.514,88.591,88.4755,88.5718,33181.0
2023-05-11 15:25:00,92.03,92.06,91.99,92.03,21405.0,88.5718,88.6007,88.5333,88.5718,21405.0
2023-05-11 15:30:00,92.02,92.05,91.99,92.02,24262.0,88.5622,88.591,88.5333,88.5622,24262.0
2023-05-11 15:35:00,92.01,92.01,91.96,91.97,77923.0,88.5525,88.5525,88.5044,88.514,77923.0
2023-05-11 15:40:00,91.97,91.99,91.91,91.97,44175.0,88.514,88.5333,88.4563,88.514,44175.0
2023-05-11 15:45:00,91.96,92.04,91.95,92.03,125417.0,88.5044,88.5814,88.4948,88.5718,125417.0
2023-05-11 15:50:00,92.04,92.04,91.93,91.99,55661.0,88.5814,88.5814,88.4755,88.5333,55661.0
2023-05-11 15:55:00,92.0,92.13,92.0,92.06,385134.0,88.5429,88.668,88.5429,88.6007,385134.0
2023-05-12 09:30:00,92.4,92.66,92.4,92.47,126760.0,88.9279,89.1781,88.9279,88.9953,126760.0
2023-05-12 09:35:00,92.49,92.52,92.37,92.49,66201.0,89.0145,89.0434,88.899,89.0145,66201.0
2023-05-12 09:40:00,92.44,92.52,92.4,92.51,53612.0,88.9664,89.0434,88.9279,89.0338,53612.0
2023-05-12 09:45:00,92.52,92.55,92.21,92.24,64915.0,89.0434,89.0722,88.745,88.7739,64915.0
2023-05-12 09:50:00,92.25,92.51,92.2,92.48,49656.0,88.7835,89.0338,88.7354,89.0049,49656.0
2023-05-12 09:55:00,92.47,92.48,92.28,92.28,18535.0,88.9953,89.0049,88.8124,88.8124,18535.0
2023-05-12 10:00:00,92.26,92.3,91.91,91.97,105077.0,88.7931,88.8316,88.4563,88.514,105077.0
2023-05-12 10:05:00,91.96,91.99,91.74,91.89,81190.0,88.5044,88.5333,88.2927,88.437,81190.0
2023-05-12 10:10:00,91.89,91.99,91.85,91.95,19408.0,88.437,88.5333,88.3986,88.4948,19408.0
2023-05-12 10:15:00,91.97,91.98,91.86,91.97,42180.0,88.514,88.5237,88.4082,88.514,42180.0
2023-05-12 10:20:00,91.95,91.96,91.86,91.92,17582.0,88.4948,88.5044,88.4082,88.4659,17582.0
2023-05-12 10:25:00,91.9,91.97,91.84,91.85,22566.0,88.4467,88.514,88.3889,88.3986,22566.0
2023-05-12 10:30:00,91.85,91.9,91.77,91.83,36927.0,88.3986,88.4467,88.3216,88.3793,36927.0
2023-05-12 10:35:00,91.83,91.87,91.71,91.84,29256.0,88.3793,88.4178,88.2638,88.3889,29256.0
2023-05-12 10:40:00,91.82,91.9,91.79,91.82,22699.0,88.3697,88.4467,88.3408,88.3697,22699.0
2023-05-12 10:45:00,91.79,91.81,91.69,91.76,22403.0,88.3408,88.3601,88.2446,88.3119,22403.0
2023-05-12 10:50:00,91.75,91.76,91.59,91.66,35800.0,88.3023,88.3119,88.1483,88.2157,35800.0
2023-05-12 10:55:00,91.66,91.81,91.66,91.8,24100.0,88.2157,88.3601,88.2157,88.3504,24100.0
2023-05-12 11:00:00,91.8,91.88,91.77,91.88,15770.0,88.3504,88.4274,88.3216,88.4274,15770.0
2023-05-12 11:05:00,91.86,91.98,91.86,91.89,42335.0,88.4082,88.5237,88.4082,88.437,42335.0
2023-05-12 11:10:00,91.88,91.89,91.73,91.76,39155.0,88.4274,88.437,88.2831,88.3119,39155.0
2023-05-12 11:15:00,91.75,91.77,91.63,91.7,36180.0,88.3023,88.3216,88.1868,88.2542,36180.0
2023-05-12 11:20:00,91.7,91.8,91.68,91.75,21647.0,88.2542,88.3504,88.2349,88.3023,21647.0
2023-05-12 11:25:00,91.75,91.78,91.67,91.68,37099.0,88.3023,88.3312,88.2253,88.2349,37099.0
2023-05-12 11:30:00,91.68,91.75,91.64,91.68,31180.0,88.2349,88.3023,88.1964,88.2349,31180.0
2023-05-12 11:35:00,91.69,91.7,91.59,91.62,45156.0,88.2446,88.2542,88.1483,88.1772,45156.0
2023-05-12 11:40:00,91.6,91.68,91.58,91.62,16176.0,88.1579,88.2349,88.1387,88.1772,16176.0
2023-05-12 11:45:00,91.62,91.73,91.62,91.69,23805.0,88.1772,88.2831,88.1772,88.2446,23805.0
2023-05-12 11:50:00,91.69,91.72,91.63,91.69,23876.0,88.2446,88.2734,88.1868,88.2446,23876.0
2023-05-12 11:55:00,91.67,91.8,91.67,91.78,43122.0,88.2253,88.3504,88.2253,88.3312,43122.0
2023-05-12 12:00:00,91.81,91.82,91.61,91.62,48684.0,88.3601,88.3697,88.1676,88.1772,48684.0
2023-05-12 12:05:00,91.61,92.01,91.59,91.65,190284.0,88.1676,88.5525,88.1483,88.2061,190284.0
2023-05-12 12:10:00,91.65,91.65,91.53,91.54,10960.0,88.2061,88.2061,88.0906,88.1002,10960.0
2023-05-12 12:15:00,91.55,91.63,91.54,91.58,13619.0,88.1098,88.1868,88.1002,88.1387,13619.0
2023-05-12 12:20:00,91.59,91.59,91.41,91.44,20819.0,88.1483,88.1483,87.9751,88.004,20819.0
2023-05-12 12:25:00,91.46,91.48,91.41,91.45,19928.0,88.0232,88.0425,87.9751,88.0136,19928.0
2023-05-12 12:30:00,91.43,91.58,91.41,91.54,31682.0,87.9943,88.1387,87.9751,88.1002,31682.0
2023-05-12 12:35:00,91.55,91.56,91.44,91.53,15631.0,88.1098,88.1195,88.004,88.0906,15631.0
2023-05-12 12:40:00,91.54,91.55,91.43,91.45,12328.0,88.1002,88.1098,87.9943,88.0136,12328.0
2023-05-12 12:45:00,91.43,91.44,91.35,91.37,15227.0,87.9943,88.004,87.9173,87.9366,15227.0
2023-05-12 12:50:00,91.36,91.41,91.32,91.33,36412.0,87.927,87.9751,87.8885,87.8981,36412.0
2023-05-12 12:55:00,91.32,91.4,91.32,91.38,18428.0,87.8885,87.9655,87.8885,87.9462,18428.0
2023-05-12 13:00:00,91.37,91.38,91.31,91.36,24195.0,87.9366,87.9462,87.8788,87.927,24195.0
2023-05-12 13:05:00,91.35,91.43,91.34,91.41,49471.0,87.9173,87.9943,87.9077,87.9751,49471.0
2023-05-12 13:10:00,91.41,91.47,91.37,91.43,16906.0,87.9751,88.0328,87.9366,87.9943,16906.0
2023-05-12 13:15:00,91.43,91.43,91.36,91.41,13068.0,87.9943,87.9943,87.927,87.9751,13068.0
2023-05-12 13:20:00,91.41,91.64,91.41,91.64,17653.0,87.9751,88.1964,87.9751,88.1964,17653.0
2023-05-12 13:25:00,91.65,91.67,91.59,91.61,24897.0,88.2061,88.2253,88.1483,88.1676,24897.0
2023-05-12 13:30:00,91.58,91.66,91.55,91.55,41952.0,88.1387,88.2157,88.1098,88.1098,41952.0
2023-05-12 13:35:00,91.55,91.56,91.45,91.5,30946.0,88.1098,88.1195,88.0136,88.0617,30946.0
2023-05-12 13:40:00,91.5,91.52,91.45,91.47,15350.0,88.0617,88.081,88.0136,88.0328,15350.0
2023-05-12 13:45:00,91.46,91.46,91.38,91.42,7359.0,88.0232,88.0232,87.9462,87.9847,7359.0
2023-05-12 13:50:00,91.41,91.42,91.32,91.33,13969.0,87.9751,87.9847,87.8885,87.8981,13969.0
2023-05-12 13:55:00,91.33,91.34,91.28,91.3,53504.0,87.8981,87.9077,87.85,87.8692,53504.0
2023-05-12 14:00:00,91.3,91.4,91.27,91.39,28305.0,87.8692,87.9655,87.8403,87.9558,28305.0
2023-05-12 14:05:00,91.37,91.41,91.3,91.34,22796.0,87.9366,87.9751,87.8692,87.9077,22796.0
2023-05-12 14:10:00,91.35,91.4,91.28,91.3,51514.0,87.9173,87.9655,87.85,87.8692,51514.0
2023-05-12 14:15:00,91.3,91.32,91.26,91.3,17690.0,87.8692,87.8885,87.8307,87.8692,17690.0
2023-05-12 14:20:00,91.3,91.35,91.27,91.34,9578.0,87.8692,87.9173,87.8403,87.9077,9578.0
2023-05-12 14:25:00,91.35,91.48,91.34,91.4,42044.0,87.9173,88.0425,87.9077,87.9655,42044.0
2023-05-12 14:30:00,91.4,91.44,91.36,91.41,25174.0,87.9655,88.004,87.927,87.9751,25174.0
2023-05-12 14:35:00,91.41,91.43,91.31,91.32,50637.0,87.9751,87.9943,87.8788,87.8885,50637.0
2023-05-12 14:40:00,91.31,91.39,91.26,91.34,36425.0,87.8788,87.9558,87.8307,87.9077,36425.0
2023-05-12 14:45:00,91.34,91.42,91.34,91.39,25757.0,87.9077,87.9847,87.9077,87.9558,25757.0
2023-05-12 14:50:00,91.4,91.48,91.4,91.47,26371.0,87.9655,88.0425,87.9655,88.0328,26371.0
2023-05-12 14:55:00,91.47,91.5,91.41,91.43,31343.0,88.0328,88.0617,87.9751,87.9943,31343.0
2023-05-12 15:00:00,91.44,91.45,91.36,91.42,34465.0,88.004,88.0136,87.927,87.9847,34465.0
2023-05-12 15:05:00,91.43,91.46,91.41,91.44,33188.0,87.9943,88.0232,87.9751,88.004,33188.0
2023-05-12 15:10:00,91.44,91.46,91.39,91.4,41405.0,88.004,88.0232,87.9558,87.9655,41405.0
2023-05-12 15:15:00,91.41,91.51,91.4,91.51,31898.0,87.9751,88.0713,87.9655,88.0713,31898.0
2023-05-12 15:20:00,91.51,91.55,91.47,91.48,28425.0,88.0713,88.1098,88.0328,88.0425,28425.0
2023-05-12 15:25:00,91.48,91.55,91.48,91.54,77278.0,88.0425,88.1098,88.0425,88.1002,77278.0
2023-05-12 15:30:00,91.56,91.63,91.55,91.63,26649.0,88.1195,88.1868,88.1098,88.1868,26649.0
2023-05-12 15:35:00,91.63,91.68,91.57,91.59,52609.0,88.1868,88.2349,88.1291,88.1483,52609.0
2023-05-12 15:40:00,91.59,91.61,91.56,91.58,17691.0,88.1483,88.1676,88.1195,88.1387,17691.0
2023-05-12 15:45:00,91.59,91.66,91.58,91.65,17444.0,88.1483,88.2157,88.1387,88.2061,17444.0
2023-05-12 15:50:00,91.64,91.75,91.6,91.74,73211.0,88.1964,88.3023,88.1579,88.2927,73211.0
2023-05-12 15:55:00,91.75,91.84,91.75,91.83,53692.0,88.3023,88.3889,88.3023,88.3793,53692.0
2023-05-15 09:30:00,92.13,92.2,91.86,91.9,141043.0,88.668,88.7354,88.4082,88.4467,141043.0
2023-05-15 09:35:00,91.91,92.16,91.88,92.11,59931.0,88.4563,88.6969,88.4274,88.6488,59931.0
2023-05-15 09:40:00,92.12,92.28,92.09,92.16,55613.0,88.6584,88.8124,88.6295,88.6969,55613.0
2023-05-15 09:45:00,92.17,92.19,92.08,92.16,22608.0,88.7065,88.7258,88.6199,88.6969,22608.0
2023-05-15 09:50:00,92.19,92.29,92.13,92.23,27950.0,88.7258,88.822,88.668,88.7643,27950.0
2023-05-15 09:55:00,92.24,92.3,92.17,92.23,25692.0,88.7739,88.8316,88.7065,88.7643,25692.0
2023-05-15 10:00:00,92.23,92.31,92.2,92.24,23527.0,88.7643,88.8413,88.7354,88.7739,23527.0
2023-05-15 10:05:00,92.25,92.34,92.14,92.15,18918.0,88.7835,88.8701,88.6777,88.6873,18918.0
2023-05-15 10:10:00,92.14,92.25,92.13,92.15,33836.0,88.6777,88.7835,88.668,88.6873,33836.0
2023-05-15 10:15:00,92.15,92.19,92.06,92.08,22537.0,88.6873,88.7258,88.6007,88.6199,22537.0
2023-05-15 10:20:00,92.09,92.22,92.09,92.22,52748.0,88.6295,88.7546,88.6295,88.7546,52748.0
2023-05-15 10:25:00,92.23,92.32,92.17,92.29,51777.0,88.7643,88.8509,88.7065,88.822,51777.0
2023-05-15 10:30:00,92.28,92.37,92.27,92.37,58244.0,88.8124,88.899,88.8028,88.899,58244.0
2023-05-15 10:35:00,92.36,92.41,92.27,92.29,24367.0,88.8894,88.9375,88.8028,88.822,24367.0
2023-05-15 10:40:00,92.31,92.38,92.3,92.34,25127.0,88.8413,88.9086,88.8316,88.8701,25127.0
2023-05-15 10:45:00,92.36,92.36,92.31,92.35,12500.0,88.8894,88.8894,88.8413,88.8798,12500.0
2023-05-15 10:50:00,92.36,92.55,92.35,92.54,19978.0,88.8894,89.0722,88.8798,89.0626,19978.0
2023-05-15 10:55:00,92.54,92.57,92.45,92.46,62613.0,89.0626,89.0915,88.976,88.9856,62613.0
2023-05-15 11:00:00,92.45,92.59,92.44,92.56,21111.0,88.976,89.1107,88.9664,89.0819,21111.0
2023-05-15 11:05:00,92.56,92.67,92.55,92.64,18123.0,89.0819,89.1877,89.0722,89.1589,18123.0
2023-05-15 11:10:00,92.66,92.68,92.59,92.6,28530.0,89.1781,89.1974,89.1107,89.1204,28530.0
2023-05-15 11:15:00,92.61,92.66,92.61,92.64,27873.0,89.13,89.1781,89.13,89.1589,27873.0
2023-05-15 11:20:00,92.64,92.65,92.6,92.64,17596.0,89.1589,89.1685,89.1204,89.1589,17596.0
2023-05-15 11:25:00,92.64,92.69,92.64,92.67,19537.0,89.1589,89.207,89.1589,89.1877,19537.0
2023-05-15 11:30:00,92.67,92.69,92.6,92.64,32619.0,89.1877,89.207,89.1204,89.1589,32619.0
2023-05-15 11:35:00,92.64,92.67,92.55,92.55,20746.0,89.1589,89.1877,89.0722,89.0722,20746.0
2023-05-15 11:40:00,92.55,92.56,92.45,92.45,33220.0,89.0722,89.0819,88.976,88.976,33220.0
2023-05-15 11:45:00,92.45,92.57,92.44,92.57,18082.0,88.976,89.0915,88.9664,89.0915,18082.0
2023-05-15 11:50:00,92.58,92.61,92.5,92.52,22662.0,89.1011,89.13,89.0241,89.0434,22662.0
2023-05-15 11:55:00,92.53,92.56,92.51,92.53,10329.0,89.053,89.0819,89.0338,89.053,10329.0
2023-05-15 12:00:00,92.52,92.53,92.44,92.45,24844.0,89.0434,89.053,88.9664,88.976,24844.0
2023-05-15 12:05:00,92.44,92.5,92.44,92.48,5859.0,88.9664,89.0241,88.9664,89.0049,5859.0
2023-05-15 12:10:00,92.48,92.5,92.44,92.49,32130.0,89.0049,89.0241,88.9664,89.0145,32130.0
2023-05-15 12:15:00,92.48,92.58,92.46,92.56,10679.0,89.0049,89.1011,88.9856,89.0819,10679.0
2023-05-15 12:20:00,92.57,92.59,92.53,92.56,6761.0,89.0915,89.1107,89.053,89.0819,6761.0
2023-05-15 12:25:00,92.56,92.66,92.54,92.62,18154.0,89.0819,89.1781,89.0626,89.1396,18154.0
2023-05-15 12:30:00,92.63,92.66,92.61,92.63,46486.0,89.1492,89.1781,89.13,89.1492,46486.0
2023-05-15 12:35:00,92.62,92.69,92.61,92.67,27022.0,89.1396,89.207,89.13,89.1877,27022.0
2023-05-15 12:40:00,92.68,92.76,92.64,92.76,12932.0,89.1974,89.2744,89.1589,89.2744,12932.0
2023-05-15 12:45:00,92.77,92.94,92.76,92.92,22526.0,89.284,89.4476,89.2744,89.4283,22526.0
2023-05-15 12:50:00,92.92,92.99,92.92,92.95,23715.0,89.4283,89.4957,89.4283,89.4572,23715.0
2023-05-15 12:55:00,92.95,93.06,92.95,93.03,31190.0,89.4572,89.5631,89.4572,89.5342,31190.0
2023-05-15 13:00:00,93.04,93.07,93.03,93.06,15089.0,89.5438,89.5727,89.5342,89.5631,15089.0
2023-05-15 13:05:00,93.08,93.15,93.05,93.15,20792.0,89.5823,89.6497,89.5535,89.6497,20792.0
2023-05-15 13:10:00,93.15,93.23,93.14,93.21,33782.0,89.6497,89.7267,89.6401,89.7074,33782.0
2023-05-15 13:15:00,93.21,93.26,93.18,93.19,26350.0,89.7074,89.7556,89.6786,89.6882,26350.0
2023-05-15 13:20:00,93.2,93.22,93.13,93.18,24812.0,89.6978,89.7171,89.6305,89.6786,24812.0
2023-05-15 13:25:00,93.19,93.19,92.97,92.99,68572.0,89.6882,89.6882,89.4765,89.4957,68572.0
2023-05-15 13:30:00,92.99,93.04,92.94,93.01,71838.0,89.4957,89.5438,89.4476,89.515,71838.0
2023-05-15 13:35:00,93.0,93.0,92.85,92.88,29624.0,89.5053,89.5053,89.361,89.3898,29624.0
2023-05-15 13:40:00,92.87,92.88,92.73,92.8,15181.0,89.3802,89.3898,89.2455,89.3129,15181.0
2023-05-15 13:45:00,92.79,92.79,92.72,92.78,8948.0,89.3032,89.3032,89.2359,89.2936,8948.0
2023-05-15 13:50:00,92.79,92.85,92.74,92.85,15831.0,89.3032,89.361,89.2551,89.361,15831.0
2023-05-15 13:55:00,92.84,92.88,92.83,92.85,24448.0,89.3514,89.3898,89.3417,89.361,24448.0
2023-05-15 14:00:00,92.85,92.89,92.82,92.84,20247.0,89.361,89.3995,89.3321,89.3514,20247.0
2023-05-15 14:05:00,92.84,92.9,92.82,92.89,17091.0,89.3514,89.4091,89.3321,89.3995,17091.0
2023-05-15 14:10:00,92.87,92.89,92.86,92.88,26452.0,89.3802,89.3995,89.3706,89.3898,26452.0
2023-05-15 14:15:00,92.89,92.89,92.77,92.82,30811.0,89.3995,89.3995,89.284,89.3321,30811.0
2023-05-15 14:20:00,92.82,92.84,92.77,92.78,15926.0,89.3321,89.3514,89.284,89.2936,15926.0
2023-05-15 14:25:00,92.76,92.79,92.73,92.73,36932.0,89.2744,89.3032,89.2455,89.2455,36932.0
2023-05-15 14:30:00,92.74,92.79,92.69,92.79,72752.0,89.2551,89.3032,89.207,89.3032,72752.0
2023-05-15 14:35:00,92.79,92.81,92.75,92.78,37868.0,89.3032,89.3225,89.2647,89.2936,37868.0
2023-05-15 14:40:00,92.78,92.83,92.77,92.8,12266.0,89.2936,89.3417,89.284,89.3129,12266.0
2023-05-15 14:45:00,92.8,92.85,92.79,92.83,31171.0,89.3129,89.361,89.3032,89.3417,31171.0
2023-05-15 14:50:00,92.84,92.84,92.77,92.79,13010.0,89.3514,89.3514,89.284,89.3032,13010.0
2023-05-15 14:55:00,92.79,92.79,92.71,92.75,28826.0,89.3032,89.3032,89.2262,89.2647,28826.0
2023-05-15 15:00:00,92.76,92.84,92.74,92.81,85610.0,89.2744,89.3514,89.2551,89.3225,85610.0
2023-05-15 15:05:00,92.81,92.87,92.81,92.83,16038.0,89.3225,89.3802,89.3225,89.3417,16038.0
2023-05-15 15:10:00,92.82,92.86,92.78,92.79,26397.0,89.3321,89.3706,89.2936,89.3032,26397.0
2023-05-15 15:15:00,92.79,92.83,92.78,92.83,20051.0,89.3032,89.3417,89.2936,89.3417,20051.0
2023-05-15 15:20:00,92.82,92.84,92.75,92.82,20254.0,89.3321,89.3514,89.2647,89.3321,20254.0
2023-05-15 15:25:00,92.81,92.82,92.77,92.8,13020.0,89.3225,89.3321,89.284,89.3129,13020.0
2023-05-15 15:30:00,92.8,92.83,92.78,92.79,23822.0,89.3129,89.3417,89.2936,89.3032,23822.0
2023-05-15 15:35:00,92.78,92.81,92.76,92.8,35142.0,89.2936,89.3225,89.2744,89.3129,35142.0
2023-05-15 15:40:00,92.81,92.81,92.72,92.77,34957.0,89.3225,89.3225,89.2359,89.284,34957.0
2023-05-15 15:45:00,92.77,92.84,92.76,92.8,37774.0,89.284,89.3514,89.2744,89.3129,37774.0
2023-05-15 15:50:00,92.77,92.85,92.77,92.8,72069.0,89.284,89.361,89.284,89.3129,72069.0
2023-05-15 15:55:00,92.8,92.83,92.75,92.83,107501.0,89.3129,89.3417,89.2647,89.3417,107501.0
2023-05-16 09:30:00,92.39,92.4,92.15,92.25,171038.0,88.9183,88.9279,88.6873,88.7835,171038.0
2023-05-16 09:35:00,92.26,92.26,92.02,92.07,54459.0,88.7931,88.7931,88.5622,88.6103,54459.0
2023-05-16 09:40:00,92.08,92.41,92.04,92.36,78921.0,88.6199,88.9375,88.5814,88.8894,78921.0
2023-05-16 09:45:00,92.37,92.4,92.05,92.1,49322.0,88.899,88.9279,88.591,88.6392,49322.0
2023-05-16 09:50:00,92.12,92.16,91.84,91.92,101071.0,88.6584,88.6969,88.3889,88.4659,101071.0
2023-05-16 09:55:00,91.89,91.98,91.84,91.97,28672.0,88.437,88.5237,88.3889,88.514,28672.0
2023-05-16 10:00:00,91.97,91.97,91.88,91.92,41523.0,88.514,88.514,88.4274,88.4659,41523.0
2023-05-16 10:05:00,91.93,92.02,91.87,91.89,33290.0,88.4755,88.5622,88.4178,88.437,33290.0
2023-05-16 10:10:00,91.9,91.9,91.72,91.76,28294.0,88.4467,88.4467,88.2734,88.3119,28294.0
2023-05-16 10:15:00,91.75,91.81,91.7,91.8,20423.0,88.3023,88.3601,88.2542,88.3504,20423.0
2023-05-16 10:20:00,91.79,91.82,91.72,91.76,20677.0,88.3408,88.3697,88.2734,88.3119,20677.0
2023-05-16 10:25:00,91.76,91.94,91.75,91.94,9866.0,88.3119,88.4852,88.3023,88.4852,9866.0
2023-05-16 10:30:00,91.93,92.02,91.88,91.93,28966.0,88.4755,88.5622,88.4274,88.4755,28966.0
2023-05-16 10:35:00,91.93,91.94,91.83,91.9,31457.0,88.4755,88.4852,88.3793,88.4467,31457.0
2023-05-16 10:40:00,91.89,91.98,91.83,91.96,21352.0,88.437,88.5237,88.3793,88.5044,21352.0
2023-05-16 10:45:00,91.95,92.1,91.94,92.06,19214.0,88.4948,88.6392,88.4852,88.6007,19214.0
2023-05-16 10:50:00,92.05,92.1,92.02,92.08,31234.0,88.591,88.6392,88.5622,88.6199,31234.0
2023-05-16 10:55:00,92.09,92.15,92.01,92.05,53873.0,88.6295,88.6873,88.5525,88.591,53873.0
2023-05-16 11:00:00,92.05,92.13,92.04,92.1,22491.0,88.591,88.668,88.5814,88.6392,22491.0
2023-05-16 11:05:00,92.1,92.13,92.03,92.03,20688.0,88.6392,88.668,88.5718,88.5718,20688.0
2023-05-16 11:10:00,92.07,92.08,91.96,91.98,16032.0,88.6103,88.6199,88.5044,88.5237,16032.0
2023-05-16 11:15:00,91.99,92.01,91.91,91.96,22926.0,88.5333,88.5525,88.4563,88.5044,22926.0
2023-05-16 11:20:00,91.95,92.0,91.91,91.96,54376.0,88.4948,88.5429,88.4563,88.5044,54376.0
2023-05-16 11:25:00,91.98,92.05,91.93,92.05,13201.0,88.5237,88.591,88.4755,88.591,13201.0
2023-05-16 11:30:00,92.05,92.06,91.99,92.0,26932.0,88.591,88.6007,88.5333,88.5429,26932.0
2023-05-16 11:35:00,92.02,92.03,91.8,91.91,37019.0,88.5622,88.5718,88.3504,88.4563,37019.0
2023-05-16 11:40:00,91.91,91.98,91.85,91.97,26644.0,88.4563,88.5237,88.3986,88.514,26644.0
2023-05-16 11:45:00,91.97,92.1,91.96,92.09,11041.0,88.514,88.6392,88.5044,88.6295,11041.0
2023-05-16 11:50:00,92.1,92.23,92.08,92.15,20372.0,88.6392,88.7643,88.6199,88.6873,20372.0
2023-05-16 11:55:00,92.15,92.17,92.08,92.12,11447.0,88.6873,88.7065,88.6199,88.6584,11447.0
2023-05-16 12:00:00,92.15,92.15,92.03,92.08,28101.0,88.6873,88.6873,88.5718,88.6199,28101.0
2023-05-16 12:05:00,92.09,92.11,92.05,92.09,10679.0,88.6295,88.6488,88.591,88.6295,10679.0
2023-05-16 12:10:00,92.06,92.13,92.06,92.08,10530.0,88.6007,88.668,88.6007,88.6199,10530.0
2023-05-16 12:15:00,92.14,92.14,92.04,92.04,15685.0,88.6777,88.6777,88.5814,88.5814,15685.0
2023-05-16 12:20:00,92.07,92.08,92.0,92.04,13497.0,88.6103,88.6199,88.5429,88.5814,13497.0
2023-05-16 12:25:00,92.06,92.07,92.0,92.02,9785.0,88.6007,88.6103,88.5429,88.5622,9785.0
2023-05-16 12:30:00,92.05,92.08,92.02,92.05,8402.0,88.591,88.6199,88.5622,88.591,8402.0
2023-05-16 12:35:00,92.06,92.16,92.04,92.15,14166.0,88.6007,88.6969,88.5814,88.6873,14166.0
2023-05-16 12:40:00,92.17,92.23,92.12,92.13,46223.0,88.7065,88.7643,88.6584,88.668,46223.0
2023-05-16 12:45:00,92.15,92.16,92.02,92.06,26560.0,88.6873,88.6969,88.5622,88.6007,26560.0
2023-05-16 12:50:00,92.08,92.15,92.08,92.14,19268.0,88.6199,88.6873,88.6199,88.6777,19268.0
2023-05-16 12:55:00,92.14,92.18,92.12,92.15,26540.0,88.6777,88.7162,88.6584,88.6873,26540.0
2023-05-16 13:00:00,92.16,92.19,92.1,92.11,23500.0,88.6969,88.7258,88.6392,88.6488,23500.0
2023-05-16 13:05:00,92.09,92.18,92.09,92.16,11388.0,88.6295,88.7162,88.6295,88.6969,11388.0
2023-05-16 13:10:00,92.15,92.15,92.08,92.11,13057.0,88.6873,88.6873,88.6199,88.6488,13057.0
2023-05-16 13:15:00,92.12,92.12,92.04,92.04,23012.0,88.6584,88.6584,88.5814,88.5814,23012.0
2023-05-16 13:20:00,92.05,92.06,91.98,92.0,16218.0,88.591,88.6007,88.5237,88.5429,16218.0
2023-05-16 13:25:00,92.0,92.0,91.9,91.95,24981.0,88.5429,88.5429,88.4467,88.4948,24981.0
2023-05-16 13:30:00,91.94,91.97,91.92,91.96,25507.0,88.4852,88.514,88.4659,88.5044,25507.0
2023-05-16 13:35:00,91.94,91.98,91.91,91.92,21248.0,88.4852,88.5237,88.4563,88.4659,21248.0
2023-05-16 13:40:00,91.87,91.88,91.81,91.81,20561.0,88.4178,88.4274,88.3601,88.3601,20561.0
2023-05-16 13:45:00,91.83,91.91,91.83,91.9,17931.0,88.3793,88.4563,88.3793,88.4467,17931.0
2023-05-16 13:50:00,91.9,91.93,91.87,91.9,9513.0,88.4467,88.4755,88.4178,88.4467,9513.0
2023-05-16 13:55:00,91.88,91.96,91.87,91.95,14611.0,88.4274,88.5044,88.4178,88.4948,14611.0
2023-05-16 14:00:00,91.96,91.96,91.81,91.82,22208.0,88.5044,88.5044,88.3601,88.3697,22208.0
2023-05-16 14:05:00,91.83,91.85,91.78,91.85,19960.0,88.3793,88.3986,88.3312,88.3986,19960.0
2023-05-16 14:10:00,91.83,91.89,91.81,91.85,29829.0,88.3793,88.437,88.3601,88.3986,29829.0
2023-05-16 14:15:00,91.84,91.91,91.83,91.91,22463.0,88.3889,88.4563,88.3793,88.4563,22463.0
2023-05-16 14:20:00,91.91,91.92,91.83,91.83,24106.0,88.4563,88.4659,88.3793,88.3793,24106.0
2023-05-16 14:25:00,91.84,91.88,91.83,91.85,12598.0,88.3889,88.4274,88.3793,88.3986,12598.0
2023-05-16 14:30:00,91.85,91.88,91.8,91.86,47140.0,88.3986,88.4274,88.3504,88.4082,47140.0
2023-05-16 14:35:00,91.86,91.86,91.82,91.86,5716.0,88.4082,88.4082,88.3697,88.4082,5716.0
2023-05-16 14:40:00,91.87,91.9,91.86,91.88,22750.0,88.4178,88.4467,88.4082,88.4274,22750.0
2023-05-16 14:45:00,91.88,91.93,91.87,91.93,7817.0,88.4274,88.4755,88.4178,88.4755,7817.0
2023-05-16 14:50:00,91.93,92.01,91.93,91.99,22440.0,88.4755,88.5525,88.4755,88.5333,22440.0
2023-05-16 14:55:00,92.0,92.02,91.95,91.96,30002.0,88.5429,88.5622,88.4948,88.5044,30002.0
2023-05-16 15:00:00,91.97,92.0,91.93,91.93,38414.0,88.514,88.5429,88.4755,88.4755,38414.0
2023-05-16 15:05:00,91.93,91.93,91.88,91.88,16714.0,88.4755,88.4755,88.4274,88.4274,16714.0
2023-05-16 15:10:00,91.89,91.96,91.88,91.9,14187.0,88.437,88.5044,88.4274,88.4467,14187.0
2023-05-16 15:15:00,91.89,91.92,91.86,91.87,29620.0,88.437,88.4659,88.4082,88.4178,29620.0
2023-05-16 15:20:00,91.86,91.93,91.86,91.92,45816.0,88.4082,88.4755,88.4082,88.4659,45816.0
2023-05-16 15:25:00,91.93,91.96,91.9,91.95,40174.0,88.4755,88.5044,88.4467,88.4948,40174.0
2023-05-16 15:30:00,91.94,91.97,91.91,91.92,19220.0,88.4852,88.514,88.4563,88.4659,19220.0
2023-05-16 15:35:00,91.92,91.93,91.88,91.92,33200.0,88.4659,88.4755,88.4274,88.4659,33200.0
2023-05-16 15:40:00,91.92,91.92,91.85,91.87,15113.0,88.4659,88.4659,88.3986,88.4178,15113.0
2023-05-16 15:45:00,91.86,91.9,91.81,91.84,37425.0,88.4082,88.4467,88.3601,88.3889,37425.0
2023-05-16 15:50:00,91.83,91.83,91.69,91.7,97627.0,88.3793,88.3793,88.2446,88.2542,97627.0
2023-05-16 15:55:00,91.7,91.74,91.57,91.59,124441.0,88.2542,88.2927,88.1291,88.1483,124441.0
2023-05-17 09:30:00,92.23,92.32,92.16,92.29,92929.0,88.7643,88.8509,88.6969,88.822,92929.0
2023-05-17 09:35:00,92.3,92.35,92.27,92.33,49453.0,88.8316,88.8798,88.8028,88.8605,49453.0
2023-05-17 09:40:00,92.31,92.32,92.16,92.25,44307.0,88.8413,88.8509,88.6969,88.7835,44307.0
2023-05-17 09:45:00,92.25,92.28,91.96,91.99,71649.0,88.7835,88.8124,88.5044,88.5333,71649.0
2023-05-17 09:50:00,91.99,92.03,91.81,91.81,45789.0,88.5333,88.5718,88.3601,88.3601,45789.0
2023-05-17 09:55:00,91.81,91.87,91.7,91.72,26788.0,88.3601,88.4178,88.2542,88.2734,26788.0
2023-05-17 10:00:00,91.72,91.83,91.66,91.79,27622.0,88.2734,88.3793,88.2157,88.3408,27622.0
2023-05-17 10:05:00,91.79,92.01,91.78,92.0,76686.0,88.3408,88.5525,88.3312,88.5429,76686.0
2023-05-17 10:10:00,92.0,92.03,91.93,92.03,37950.0,88.5429,88.5718,88.4755,88.5718,37950.0
2023-05-17 10:15:00,92.03,92.14,92.0,92.07,38826.0,88.5718,88.6777,88.5429,88.6103,38826.0
2023-05-17 10:20:00,92.06,92.21,92.06,92.19,22267.0,88.6007,88.745,88.6007,88.7258,22267.0
2023-05-17 10:25:00,92.21,92.32,92.18,92.31,15611.0,88.745,88.8509,88.7162,88.8413,15611.0
2023-05-17 10:30:00,92.3,92.36,92.27,92.34,34616.0,88.8316,88.8894,88.8028,88.8701,34616.0
2023-05-17 10:35:00,92.34,92.37,92.31,92.32,37071.0,88.8701,88.899,88.8413,88.8509,37071.0
2023-05-17 10:40:00,92.31,92.35,92.25,92.31,76273.0,88.8413,88.8798,88.7835,88.8413,76273.0
2023-05-17 10:45:00,92.3,92.35,92.26,92.29,34612.0,88.8316,88.8798,88.7931,88.822,34612.0
2023-05-17 10:50:00,92.29,92.43,92.28,92.41,47523.0,88.822,88.9568,88.8124,88.9375,47523.0
2023-05-17 10:55:00,92.4,92.47,92.38,92.45,41959.0,88.9279,88.9953,88.9086,88.976,41959.0
2023-05-17 11:00:00,92.44,92.55,92.44,92.54,61539.0,88.9664,89.0722,88.9664,89.0626,61539.0
2023-05-17 11:05:00,92.53,92.54,92.46,92.47,23873.0,89.053,89.0626,88.9856,88.9953,23873.0
2023-05-17 11:10:00,92.47,92.56,92.46,92.56,26656.0,88.9953,89.0819,88.9856,89.0819,26656.0
2023-05-17 11:15:00,92.56,92.88,92.56,92.75,108541.0,89.0819,89.3898,89.0819,89.2647,108541.0
2023-05-17 11:20:00,92.76,92.77,92.58,92.73,72507.0,89.2744,89.284,89.1011,89.2455,72507.0
2023-05-17 11:25:00,92.74,92.93,92.69,92.92,62874.0,89.2551,89.438,89.207,89.4283,62874.0
2023-05-17 11:30:00,92.88,92.97,92.86,92.9,76765.0,89.3898,89.4765,89.3706,89.4091,76765.0
2023-05-17 11:35:00,92.92,92.98,92.87,92.96,94061.0,89.4283,89.4861,89.3802,89.4668,94061.0
2023-05-17 11:40:00,92.97,93.11,92.97,93.1,123724.0,89.4765,89.6112,89.4765,89.6016,123724.0
2023-05-17 11:45:00,93.1,93.15,93.04,93.05,33843.0,89.6016,89.6497,89.5438,89.5535,33843.0
2023-05-17 11:50:00,93.05,93.08,93.03,93.05,18148.0,89.5535,89.5823,89.5342,89.5535,18148.0
2023-05-17 11:55:00,93.05,93.06,92.98,93.0,43042.0,89.5535,89.5631,89.4861,89.5053,43042.0
2023-05-17 12:00:00,93.0,93.04,92.95,92.98,21106.0,89.5053,89.5438,89.4572,89.4861,21106.0
2023-05-17 12:05:00,92.98,93.04,92.97,93.01,56561.0,89.4861,89.5438,89.4765,89.515,56561.0
2023-05-17 12:10:00,93.02,93.06,92.97,93.05,246231.0,89.5246,89.5631,89.4765,89.5535,246231.0
2023-05-17 12:15:00,93.05,93.11,93.04,93.04,20416.0,89.5535,89.6112,89.5438,89.5438,20416.0
2023-05-17 12:20:00,93.05,93.11,93.02,93.04,50337.0,89.5535,89.6112,89.5246,89.5438,50337.0
2023-05-17 12:25:00,93.03,93.18,93.0,93.17,15264.0,89.5342,89.6786,89.5053,89.669,15264.0
2023-05-17 12:30:00,93.18,93.27,93.14,93.22,34679.0,89.6786,89.7652,89.6401,89.7171,34679.0
2023-05-17 12:35:00,93.23,93.35,93.21,93.35,20913.0,89.7267,89.8422,89.7074,89.8422,20913.0
2023-05-17 12:40:00,93.35,93.5,93.33,93.5,38387.0,89.8422,89.9866,89.8229,89.9866,38387.0
2023-05-17 12:45:00,93.49,93.65,93.48,93.61,137632.0,89.9769,90.1309,89.9673,90.0924,137632.0
2023-05-17 12:50:00,93.61,93.65,93.55,93.64,16850.0,90.0924,90.1309,90.0347,90.1213,16850.0
2023-05-17 12:55:00,93.65,93.68,93.55,93.62,18787.0,90.1309,90.1598,90.0347,90.102,18787.0
2023-05-17 13:00:00,93.62,93.7,93.62,93.69,22703.0,90.102,90.179,90.102,90.1694,22703.0
2023-05-17 13:05:00,93.68,93.86,93.68,93.77,72810.0,90.1598,90.333,90.1598,90.2464,72810.0
2023-05-17 13:10:00,93.77,93.77,93.68,93.72,58972.0,90.2464,90.2464,90.1598,90.1983,58972.0
2023-05-17 13:15:00,93.71,93.76,93.63,93.73,36378.0,90.1887,90.2368,90.1117,90.2079,36378.0
2023-05-17 13:20:00,93.74,93.88,93.74,93.84,48081.0,90.2175,90.3523,90.2175,90.3138,48081.0
2023-05-17 13:25:00,93.84,93.9,93.83,93.85,56265.0,90.3138,90.3715,90.3042,90.3234,56265.0
2023-05-17 13:30:00,93.86,93.96,93.83,93.96,45837.0,90.333,90.4293,90.3042,90.4293,45837.0
2023-05-17 13:35:00,93.97,93.97,93.85,93.86,29919.0,90.4389,90.4389,90.3234,90.333,29919.0
2023-05-17 13:40:00,93.87,93.9,93.79,93.86,48741.0,90.3426,90.3715,90.2657,90.333,48741.0
2023-05-17 13:45:00,93.86,93.92,93.86,93.9,28771.0,90.333,90.3908,90.333,90.3715,28771.0
2023-05-17 13:50:00,93.9,93.91,93.8,93.8,68758.0,90.3715,90.3811,90.2753,90.2753,68758.0
2023-05-17 13:55:00,93.81,93.89,93.8,93.87,39085.0,90.2849,90.3619,90.2753,90.3426,39085.0
2023-05-17 14:00:00,93.87,93.9,93.78,93.78,28151.0,90.3426,90.3715,90.256,90.256,28151.0
2023-05-17 14:05:00,93.77,93.79,93.62,93.66,19475.0,90.2464,90.2657,90.102,90.1405,19475.0
2023-05-17 14:10:00,93.67,93.78,93.67,93.71,33761.0,90.1502,90.256,90.1502,90.1887,33761.0
2023-05-17 14:15:00,93.71,93.79,93.67,93.75,25361.0,90.1887,90.2657,90.1502,90.2272,25361.0
2023-05-17 14:20:00,93.74,93.74,93.63,93.65,15050.0,90.2175,90.2175,90.1117,90.1309,15050.0
2023-05-17 14:25:00,93.64,93.67,93.6,93.61,17193.0,90.1213,90.1502,90.0828,90.0924,17193.0
2023-05-17 14:30:00,93.62,93.65,93.53,93.54,33999.0,90.102,90.1309,90.0154,90.025,33999.0
2023-05-17 14:35:00,93.55,93.68,93.55,93.65,41285.0,90.0347,90.1598,90.0347,90.1309,41285.0
2023-05-17 14:40:00,93.65,93.71,93.63,93.65,71829.0,90.1309,90.1887,90.1117,90.1309,71829.0
2023-05-17 14:45:00,93.65,93.74,93.6,93.74,42732.0,90.1309,90.2175,90.0828,90.2175,42732.0
2023-05-17 14:50:00,93.74,93.75,93.61,93.65,67539.0,90.2175,90.2272,90.0924,90.1309,67539.0
2023-05-17 14:55:00,93.65,93.66,93.59,93.63,29943.0,90.1309,90.1405,90.0732,90.1117,29943.0
2023-05-17 15:00:00,93.63,93.83,93.61,93.8,67702.0,90.1117,90.3042,90.0924,90.2753,67702.0
2023-05-17 15:05:00,93.8,93.89,93.79,93.88,41938.0,90.2753,90.3619,90.2657,90.3523,41938.0
2023-05-17 15:10:00,93.87,93.9,93.83,93.85,37314.0,90.3426,90.3715,90.3042,90.3234,37314.0
2023-05-17 15:15:00,93.86,94.01,93.86,93.91,74612.0,90.333,90.4774,90.333,90.3811,74612.0
2023-05-17 15:20:00,93.91,93.93,93.68,93.71,58036.0,90.3811,90.4004,90.1598,90.1887,58036.0
2023-05-17 15:25:00,93.7,93.79,93.67,93.71,31313.0,90.179,90.2657,90.1502,90.1887,31313.0
2023-05-17 15:30:00,93.72,93.79,93.67,93.72,29977.0,90.1983,90.2657,90.1502,90.1983,29977.0
2023-05-17 15:35:00,93.73,93.81,93.7,93.77,40137.0,90.2079,90.2849,90.179,90.2464,40137.0
2023-05-17 15:40:00,93.75,93.86,93.73,93.81,42771.0,90.2272,90.333,90.2079,90.2849,42771.0
2023-05-17 15:45:00,93.79,93.99,93.78,93.94,42603.0,90.2657,90.4581,90.256,90.41,42603.0
2023-05-17 15:50:00,93.95,94.01,93.83,93.91,47606.0,90.4196,90.4774,90.3042,90.3811,47606.0
2023-05-17 15:55:00,93.9,93.95,93.76,93.82,143109.0,90.3715,90.4196,90.2368,90.2945,143109.0
2023-05-18 09:30:00,93.56,93.56,93.21,93.36,79132.0,90.0443,90.0443,89.7074,89.8518,79132.0
2023-05-18 09:35:00,93.36,93.65,93.31,93.63,114031.0,89.8518,90.1309,89.8037,90.1117,114031.0
2023-05-18 09:40:00,93.63,93.77,93.55,93.63,57299.0,90.1117,90.2464,90.0347,90.1117,57299.0
2023-05-18 09:45:00,93.65,93.71,93.55,93.55,42788.0,90.1309,90.1887,90.0347,90.0347,42788.0
2023-05-18 09:50:00,93.55,93.55,93.43,93.45,33141.0,90.0347,90.0347,89.9192,89.9384,33141.0
2023-05-18 09:55:00,93.45,93.56,93.37,93.55,29208.0,89.9384,90.0443,89.8614,90.0347,29208.0
2023-05-18 10:00:00,93.53,93.71,93.53,93.63,53609.0,90.0154,90.1887,90.0154,90.1117,53609.0
2023-05-18 10:05:00,93.65,93.79,93.57,93.74,27307.0,90.1309,90.2657,90.0539,90.2175,27307.0
2023-05-18 10:10:00,93.76,93.97,93.76,93.82,270268.0,90.2368,90.4389,90.2368,90.2945,270268.0
2023-05-18 10:15:00,93.83,94.0,93.79,93.99,38364.0,90.3042,90.4678,90.2657,90.4581,38364.0
2023-05-18 10:20:00,94.01,94.16,94.01,94.13,57967.0,90.4774,90.6218,90.4774,90.5929,57967.0
2023-05-18 10:25:00,94.11,94.11,94.0,94.07,17110.0,90.5736,90.5736,90.4678,90.5351,17110.0
2023-05-18 10:30:00,94.08,94.23,94.06,94.23,33251.0,90.5448,90.6891,90.5255,90.6891,33251.0
2023-05-18 10:35:00,94.25,94.25,94.1,94.19,45576.0,90.7084,90.7084,90.564,90.6506,45576.0
2023-05-18 10:40:00,94.19,94.2,94.12,94.13,34799.0,90.6506,90.6602,90.5833,90.5929,34799.0
2023-05-18 10:45:00,94.13,94.25,94.04,94.21,18948.0,90.5929,90.7084,90.5063,90.6699,18948.0
2023-05-18 10:50:00,94.21,94.22,94.09,94.13,7502.0,90.6699,90.6795,90.5544,90.5929,7502.0
2023-05-18 10:55:00,94.12,94.22,94.12,94.21,12149.0,90.5833,90.6795,90.5833,90.6699,12149.0
2023-05-18 11:00:00,94.23,94.34,94.22,94.29,26867.0,90.6891,90.795,90.6795,90.7469,26867.0
2023-05-18 11:05:00,94.28,94.28,94.16,94.21,34292.0,90.7372,90.7372,90.6218,90.6699,34292.0
2023-05-18 11:10:00,94.2,94.21,94.1,94.15,28267.0,90.6602,90.6699,90.564,90.6121,28267.0
2023-05-18 11:15:00,94.16,94.3,94.16,94.29,25582.0,90.6218,90.7565,90.6218,90.7469,25582.0
2023-05-18 11:20:00,94.3,94.33,94.18,94.3,53848.0,90.7565,90.7854,90.641,90.7565,53848.0
2023-05-18 11:25:00,94.29,94.29,94.2,94.24,11630.0,90.7469,90.7469,90.6602,90.6987,11630.0
2023-05-18 11:30:00,94.25,94.28,94.19,94.22,26419.0,90.7084,90.7372,90.6506,90.6795,26419.0
2023-05-18 11:35:00,94.22,94.31,94.16,94.21,22535.0,90.6795,90.7661,90.6218,90.6699,22535.0
2023-05-18 11:40:00,94.21,94.31,94.18,94.29,22317.0,90.6699,90.7661,90.641,90.7469,22317.0
2023-05-18 11:45:00,94.3,94.51,94.29,94.41,51689.0,90.7565,90.9586,90.7469,90.8624,51689.0
2023-05-18 11:50:00,94.44,94.54,94.41,94.54,45810.0,90.8912,90.9875,90.8624,90.9875,45810.0
2023-05-18 11:55:00,94.54,94.57,94.21,94.3,64303.0,90.9875,91.0163,90.6699,90.7565,64303.0
2023-05-18 12:00:00,94.29,94.31,94.19,94.21,128842.0,90.7469,90.7661,90.6506,90.6699,128842.0
2023-05-18 12:05:00,94.21,94.21,93.98,94.06,55931.0,90.6699,90.6699,90.4485,90.5255,55931.0
2023-05-18 12:10:00,94.05,94.14,93.93,93.93,45525.0,90.5159,90.6025,90.4004,90.4004,45525.0
2023-05-18 12:15:00,93.92,94.05,93.86,94.0,29112.0,90.3908,90.5159,90.333,90.4678,29112.0
2023-05-18 12:20:00,94.0,94.05,93.95,94.05,20433.0,90.4678,90.5159,90.4196,90.5159,20433.0
2023-05-18 12:25:00,94.05,94.05,93.82,93.87,73800.0,90.5159,90.5159,90.2945,90.3426,73800.0
2023-05-18 12:30:00,93.87,93.92,93.86,93.92,19210.0,90.3426,90.3908,90.333,90.3908,19210.0
2023-05-18 12:35:00,93.9,93.97,93.84,93.85,28484.0,90.3715,90.4389,90.3138,90.3234,28484.0
2023-05-18 12:40:00,93.87,94.0,93.85,94.0,17111.0,90.3426,90.4678,90.3234,90.4678,17111.0
2023-05-18 12:45:00,94.01,94.02,93.92,93.94,19179.0,90.4774,90.487,90.3908,90.41,19179.0
2023-05-18 12:50:00,93.93,93.95,93.88,93.94,15260.0,90.4004,90.4196,90.3523,90.41,15260.0
2023-05-18 12:55:00,93.96,93.98,93.84,93.98,32083.0,90.4293,90.4485,90.3138,90.4485,32083.0
2023-05-18 13:00:00,93.98,94.07,93.98,94.02,18110.0,90.4485,90.5351,90.4485,90.487,18110.0
2023-05-18 13:05:00,94.03,94.09,94.02,94.08,30500.0,90.4966,90.5544,90.487,90.5448,30500.0
2023-05-18 13:10:00,94.06,94.07,93.94,93.96,25675.0,90.5255,90.5351,90.41,90.4293,25675.0
2023-05-18 13:15:00,93.95,94.07,93.94,94.04,10841.0,90.4196,90.5351,90.41,90.5063,10841.0
2023-05-18 13:20:00,94.05,94.13,94.04,94.09,24243.0,90.5159,90.5929,90.5063,90.5544,24243.0
2023-05-18 13:25:00,94.09,94.18,93.88,93.88,69266.0,90.5544,90.641,90.3523,90.3523,69266.0
2023-05-18 13:30:00,93.88,94.0,93.84,94.0,16636.0,90.3523,90.4678,90.3138,90.4678,16636.0
2023-05-18 13:35:00,93.97,94.0,93.91,93.94,21094.0,90.4389,90.4678,90.3811,90.41,21094.0
2023-05-18 13:40:00,93.9,93.96,93.84,93.86,13595.0,90.3715,90.4293,90.3138,90.333,13595.0
2023-05-18 13:45:00,93.84,93.91,93.79,93.88,12841.0,90.3138,90.3811,90.2657,90.3523,12841.0
2023-05-18 13:50:00,93.89,93.92,93.84,93.87,17513.0,90.3619,90.3908,90.3138,90.3426,17513.0
2023-05-18 13:55:00,93.86,93.86,93.76,93.84,16252.0,90.333,90.333,90.2368,90.3138,16252.0
2023-05-18 14:00:00,93.82,93.9,93.8,93.85,14437.0,90.2945,90.3715,90.2753,90.3234,14437.0
2023-05-18 14:05:00,93.87,93.89,93.82,93.86,12752.0,90.3426,90.3619,90.2945,90.333,12752.0
2023-05-18 14:10:00,93.85,93.89,93.81,93.89,18225.0,90.3234,90.3619,90.2849,90.3619,18225.0
2023-05-18 14:15:00,93.9,93.98,93.88,93.98,34042.0,90.3715,90.4485,90.3523,90.4485,34042.0
2023-05-18 14:20:00,93.98,94.02,93.95,94.01,21661.0,90.4485,90.487,90.4196,90.4774,21661.0
2023-05-18 14:25:00,94.01,94.15,94.01,94.08,21945.0,90.4774,90.6121,90.4774,90.5448,21945.0
2023-05-18 14:30:00,94.08,94.16,94.08,94.14,13327.0,90.5448,90.6218,90.5448,90.6025,13327.0
2023-05-18 14:35:00,94.13,94.15,94.11,94.13,67632.0,90.5929,90.6121,90.5736,90.5929,67632.0
2023-05-18 14:40:00,94.13,94.13,94.09,94.09,13250.0,90.5929,90.5929,90.5544,90.5544,13250.0
2023-05-18 14:45:00,94.11,94.19,94.08,94.18,18071.0,90.5736,90.6506,90.5448,90.641,18071.0
2023-05-18 14:50:00,94.19,94.2,94.13,94.13,19671.0,90.6506,90.6602,90.5929,90.5929,19671.0
2023-05-18 14:55:00,94.14,94.23,94.13,94.2,26407.0,90.6025,90.6891,90.5929,90.6602,26407.0
2023-05-18 15:00:00,94.23,94.29,94.18,94.19,50243.0,90.6891,90.7469,90.641,90.6506,50243.0
2023-05-18 15:05:00,94.18,94.21,94.13,94.21,31916.0,90.641,90.6699,90.5929,90.6699,31916.0
2023-05-18 15:10:00,94.23,94.33,94.21,94.32,40255.0,90.6891,90.7854,90.6699,90.7757,40255.0
2023-05-18 15:15:00,94.33,94.42,94.31,94.41,64681.0,90.7854,90.872,90.7661,90.8624,64681.0
2023-05-18 15:20:00,94.42,94.46,94.24,94.26,32899.0,90.872,90.9105,90.6987,90.718,32899.0
2023-05-18 15:25:00,94.27,94.33,94.22,94.3,31121.0,90.7276,90.7854,90.6795,90.7565,31121.0
2023-05-18 15:30:00,94.3,94.48,94.3,94.46,42407.0,90.7565,90.9297,90.7565,90.9105,42407.0
2023-05-18 15:35:00,94.46,94.54,94.44,94.51,43085.0,90.9105,90.9875,90.8912,90.9586,43085.0
2023-05-18 15:40:00,94.51,94.62,94.48,94.61,82610.0,90.9586,91.0645,90.9297,91.0548,82610.0
2023-05-18 15:45:00,94.61,94.68,94.55,94.62,73968.0,91.0548,91.1222,90.9971,91.0645,73968.0
2023-05-18 15:50:00,94.62,94.83,94.61,94.72,130771.0,91.0645,91.2666,91.0548,91.1607,130771.0
2023-05-18 15:55:00,94.72,94.78,94.63,94.65,108054.0,91.1607,91.2185,91.0741,91.0933,108054.0
2023-05-19 09:30:00,95.43,95.43,95.08,95.24,166554.0,91.844,91.844,91.5072,91.6612,166554.0
2023-05-19 09:35:00,95.2,95.22,94.93,94.94,50753.0,91.6227,91.6419,91.3628,91.3724,50753.0
2023-05-19 09:40:00,94.93,94.97,94.72,94.76,95086.0,91.3628,91.4013,91.1607,91.1992,95086.0
2023-05-19 09:45:00,94.75,94.79,94.66,94.69,40724.0,91.1896,91.2281,91.103,91.1318,40724.0
2023-05-19 09:50:00,94.69,94.91,94.65,94.81,70218.0,91.1318,91.3436,91.0933,91.2473,70218.0
2023-05-19 09:55:00,94.8,94.85,94.73,94.77,27397.0,91.2377,91.2858,91.1703,91.2088,27397.0
2023-05-19 10:00:00,94.77,94.78,94.56,94.63,65963.0,91.2088,91.2185,91.0067,91.0741,65963.0
2023-05-19 10:05:00,94.62,94.75,94.59,94.69,42132.0,91.0645,91.1896,91.0356,91.1318,42132.0
2023-05-19 10:10:00,94.67,94.67,94.54,94.57,26779.0,91.1126,91.1126,90.9875,91.0163,26779.0
2023-05-19 10:15:00,94.57,94.67,94.57,94.6,24004.0,91.0163,91.1126,91.0163,91.0452,24004.0
2023-05-19 10:20:00,94.62,94.66,94.56,94.58,16712.0,91.0645,91.103,91.0067,91.026,16712.0
2023-05-19 10:25:00,94.56,94.58,94.5,94.56,29877.0,91.0067,91.026,90.949,91.0067,29877.0
2023-05-19 10:30:00,94.59,94.64,94.53,94.57,21009.0,91.0356,91.0837,90.9778,91.0163,21009.0
2023-05-19 10:35:00,94.58,94.58,94.38,94.43,29687.0,91.026,91.026,90.8335,90.8816,29687.0
2023-05-19 10:40:00,94.42,94.49,94.41,94.45,32821.0,90.872,90.9393,90.8624,90.9009,32821.0
2023-05-19 10:45:00,94.46,94.46,94.36,94.37,17782.0,90.9105,90.9105,90.8142,90.8239,17782.0
2023-05-19 10:50:00,94.37,94.57,94.36,94.54,33944.0,90.8239,91.0163,90.8142,90.9875,33944.0
2023-05-19 10:55:00,94.55,94.6,94.52,94.57,20426.0,90.9971,91.0452,90.9682,91.0163,20426.0
2023-05-19 11:00:00,94.59,94.69,94.59,94.64,12021.0,91.0356,91.1318,91.0356,91.0837,12021.0
2023-05-19 11:05:00,94.62,94.62,94.38,94.38,28677.0,91.0645,91.0645,90.8335,90.8335,28677.0
2023-05-19 11:10:00,94.37,94.43,94.15,94.16,31845.0,90.8239,90.8816,90.6121,90.6218,31845.0
2023-05-19 11:15:00,94.16,94.2,93.92,93.98,70630.0,90.6218,90.6602,90.3908,90.4485,70630.0
2023-05-19 11:20:00,93.98,94.16,93.98,94.02,91353.0,90.4485,90.6218,90.4485,90.487,91353.0
2023-05-19 11:25:00,94.01,94.14,93.85,93.85,46635.0,90.4774,90.6025,90.3234,90.3234,46635.0
2023-05-19 11:30:00,93.84,93.89,93.68,93.76,69699.0,90.3138,90.3619,90.1598,90.2368,69699.0
2023-05-19 11:35:00,93.77,93.77,93.43,93.49,82357.0,90.2464,90.2464,89.9192,89.9769,82357.0
2023-05-19 11:40:00,93.48,93.61,93.41,93.48,101593.0,89.9673,90.0924,89.8999,89.9673,101593.0
2023-05-19 11:45:00,93.47,93.74,93.47,93.67,63584.0,89.9577,90.2175,89.9577,90.1502,63584.0
2023-05-19 11:50:00,93.66,93.74,93.57,93.63,37196.0,90.1405,90.2175,90.0539,90.1117,37196.0
2023-05-19 11:55:00,93.63,93.8,93.57,93.65,80024.0,90.1117,90.2753,90.0539,90.1309,80024.0
2023-05-19 12:00:00,93.62,93.69,93.51,93.67,36257.0,90.102,90.1694,89.9962,90.1502,36257.0
2023-05-19 12:05:00,93.68,93.75,93.61,93.72,46961.0,90.1598,90.2272,90.0924,90.1983,46961.0
2023-05-19 12:10:00,93.73,93.84,93.69,93.77,32319.0,90.2079,90.3138,90.1694,90.2464,32319.0
2023-05-19 12:15:00,93.78,93.89,93.69,93.83,59144.0,90.256,90.3619,90.1694,90.3042,59144.0
2023-05-19 12:20:00,93.85,93.88,93.8,93.83,24165.0,90.3234,90.3523,90.2753,90.3042,24165.0
2023-05-19 12:25:00,93.81,93.81,93.73,93.77,60274.0,90.2849,90.2849,90.2079,90.2464,60274.0
2023-05-19 12:30:00,93.76,93.76,93.58,93.59,59827.0,90.2368,90.2368,90.0635,90.0732,59827.0
2023-05-19 12:35:00,93.58,93.81,93.58,93.78,128077.0,90.0635,90.2849,90.0635,90.256,128077.0
2023-05-19 12:40:00,93.79,93.88,93.77,93.85,16648.0,90.2657,90.3523,90.2464,90.3234,16648.0
2023-05-19 12:45:00,93.85,93.93,93.81,93.9,31160.0,90.3234,90.4004,90.2849,90.3715,31160.0
2023-05-19 12:50:00,93.92,94.01,93.91,93.97,19570.0,90.3908,90.4774,90.3811,90.4389,19570.0
2023-05-19 12:55:00,93.97,93.97,93.87,93.92,15484.0,90.4389,90.4389,90.3426,90.3908,15484.0
2023-05-19 13:00:00,93.94,94.05,93.91,94.03,22871.0,90.41,90.5159,90.3811,90.4966,22871.0
2023-05-19 13:05:00,94.03,94.04,93.93,93.95,40461.0,90.4966,90.5063,90.4004,90.4196,40461.0
2023-05-19 13:10:00,93.95,93.96,93.89,93.9,17764.0,90.4196,90.4293,90.3619,90.3715,17764.0
2023-05-19 13:15:00,93.9,93.99,93.89,93.99,7871.0,90.3715,90.4581,90.3619,90.4581,7871.0
2023-05-19 13:20:00,93.98,93.98,93.9,93.95,33301.0,90.4485,90.4485,90.3715,90.4196,33301.0
2023-05-19 13:25:00,93.94,93.94,93.84,93.87,29756.0,90.41,90.41,90.3138,90.3426,29756.0
2023-05-19 13:30:00,93.87,93.95,93.87,93.95,22011.0,90.3426,90.4196,90.3426,90.4196,22011.0
2023-05-19 13:35:00,93.94,93.97,93.85,93.94,22934.0,90.41,90.4389,90.3234,90.41,22934.0
2023-05-19 13:40:00,93.93,93.95,93.85,93.89,21986.0,90.4004,90.4196,90.3234,90.3619,21986.0
2023-05-19 13:45:00,93.87,93.95,93.84,93.84,20235.0,90.3426,90.4196,90.3138,90.3138,20235.0
2023-05-19 13:50:00,93.84,93.86,93.81,93.86,18358.0,90.3138,90.333,90.2849,90.333,18358.0
2023-05-19 13:55:00,93.86,93.86,93.71,93.71,18886.0,90.333,90.333,90.1887,90.1887,18886.0
2023-05-19 14:00:00,93.71,93.75,93.65,93.68,22581.0,90.1887,90.2272,90.1309,90.1598,22581.0
2023-05-19 14:05:00,93.68,93.77,93.65,93.73,16680.0,90.1598,90.2464,90.1309,90.2079,16680.0
2023-05-19 14:10:00,93.74,93.74,93.67,93.69,8658.0,90.2175,90.2175,90.1502,90.1694,8658.0
2023-05-19 14:15:00,93.69,93.77,93.58,93.77,46011.0,90.1694,90.2464,90.0635,90.2464,46011.0
2023-05-19 14:20:00,93.77,93.85,93.75,93.8,29890.0,90.2464,90.3234,90.2272,90.2753,29890.0
2023-05-19 14:25:00,93.81,93.81,93.66,93.67,15422.0,90.2849,90.2849,90.1405,90.1502,15422.0
2023-05-19 14:30:00,93.66,93.7,93.62,93.68,19691.0,90.1405,90.179,90.102,90.1598,19691.0
2023-05-19 14:35:00,93.67,93.77,93.66,93.73,11853.0,90.1502,90.2464,90.1405,90.2079,11853.0
2023-05-19 14:40:00,93.73,93.76,93.7,93.73,12683.0,90.2079,90.2368,90.179,90.2079,12683.0
2023-05-19 14:45:00,93.72,93.73,93.67,93.7,34401.0,90.1983,90.2079,90.1502,90.179,34401.0
2023-05-19 14:50:00,93.7,93.85,93.69,93.8,1045494.0,90.179,90.3234,90.1694,90.2753,1045494.0
2023-05-19 14:55:00,93.81,93.89,93.81,93.88,21404.0,90.2849,90.3619,90.2849,90.3523,21404.0
2023-05-19 15:00:00,93.89,93.91,93.82,93.86,36114.0,90.3619,90.3811,90.2945,90.333,36114.0
2023-05-19 15:05:00,93.86,93.87,93.78,93.86,43207.0,90.333,90.3426,90.256,90.333,43207.0
2023-05-19 15:10:00,93.85,93.94,93.85,93.94,38895.0,90.3234,90.41,90.3234,90.41,38895.0
2023-05-19 15:15:00,93.94,93.94,93.86,93.88,52114.0,90.41,90.41,90.333,90.3523,52114.0
2023-05-19 15:20:00,93.88,93.88,93.81,93.88,59693.0,90.3523,90.3523,90.2849,90.3523,59693.0
2023-05-19 15:25:00,93.88,93.89,93.77,93.8,108813.0,90.3523,90.3619,90.2464,90.2753,108813.0
2023-05-19 15:30:00,93.8,93.9,93.79,93.89,70174.0,90.2753,90.3715,90.2657,90.3619,70174.0
2023-05-19 15:35:00,93.9,93.99,93.87,93.94,80423.0,90.3715,90.4581,90.3426,90.41,80423.0
2023-05-19 15:40:00,93.94,93.99,93.92,93.98,87540.0,90.41,90.4581,90.3908,90.4485,87540.0
2023-05-19 15:45:00,93.98,93.99,93.91,93.95,116253.0,90.4485,90.4581,90.3811,90.4196,116253.0
2023-05-19 15:50:00,93.95,93.97,93.87,93.94,132213.0,90.4196,90.4389,90.3426,90.41,132213.0
2023-05-19 15:55:00,93.95,93.99,93.92,93.94,134106.0,90.4196,90.4581,90.3908,90.41,134106.0
2023-05-22 09:30:00,94.2,94.37,94.13,94.31,116953.0,90.6602,90.8239,90.5929,90.7661,116953.0
2023-05-22 09:35:00,94.32,94.62,94.26,94.52,81869.0,90.7757,91.0645,90.718,90.9682,81869.0
2023-05-22 09:40:00,94.52,94.62,94.19,94.2,65048.0,90.9682,91.0645,90.6506,90.6602,65048.0
2023-05-22 09:45:00,94.19,94.2,93.94,94.03,76448.0,90.6506,90.6602,90.41,90.4966,76448.0
2023-05-22 09:50:00,94.04,94.15,94.02,94.14,35358.0,90.5063,90.6121,90.487,90.6025,35358.0
2023-05-22 09:55:00,94.15,94.2,93.99,94.08,22692.0,90.6121,90.6602,90.4581,90.5448,22692.0
2023-05-22 10:00:00,94.08,94.12,93.96,94.01,33081.0,90.5448,90.5833,90.4293,90.4774,33081.0
2023-05-22 10:05:00,94.02,94.09,93.66,93.71,30697.0,90.487,90.5544,90.1405,90.1887,30697.0
2023-05-22 10:10:00,93.7,94.12,93.7,94.11,56477.0,90.179,90.5833,90.179,90.5736,56477.0
2023-05-22 10:15:00,94.1,94.23,94.09,94.21,21635.0,90.564,90.6891,90.5544,90.6699,21635.0
2023-05-22 10:20:00,94.23,94.23,94.06,94.22,32319.0,90.6891,90.6891,90.5255,90.6795,32319.0
2023-05-22 10:25:00,94.17,94.25,94.06,94.2,37282.0,90.6314,90.7084,90.5255,90.6602,37282.0
2023-05-22 10:30:00,94.21,94.29,94.17,94.24,57195.0,90.6699,90.7469,90.6314,90.6987,57195.0
2023-05-22 10:35:00,94.26,94.32,94.17,94.2,22385.0,90.718,90.7757,90.6314,90.6602,22385.0
2023-05-22 10:40:00,94.18,94.23,94.08,94.09,22131.0,90.641,90.6891,90.5448,90.5544,22131.0
2023-05-22 10:45:00,94.09,94.14,94.0,94.01,12080.0,90.5544,90.6025,90.4678,90.4774,12080.0
2023-05-22 10:50:00,93.99,94.1,93.9,93.95,17872.0,90.4581,90.564,90.3715,90.4196,17872.0
2023-05-22 10:55:00,93.93,94.05,93.84,94.02,31118.0,90.4004,90.5159,90.3138,90.487,31118.0
2023-05-22 11:00:00,94.04,94.17,94.03,94.15,33542.0,90.5063,90.6314,90.4966,90.6121,33542.0
2023-05-22 11:05:00,94.19,94.36,94.18,94.3,38006.0,90.6506,90.8142,90.641,90.7565,38006.0
2023-05-22 11:10:00,94.32,94.32,94.2,94.2,31932.0,90.7757,90.7757,90.6602,90.6602,31932.0
2023-05-22 11:15:00,94.22,94.3,94.19,94.2,9627.0,90.6795,90.7565,90.6506,90.6602,9627.0
2023-05-22 11:20:00,94.2,94.28,94.19,94.28,10154.0,90.6602,90.7372,90.6506,90.7372,10154.0
2023-05-22 11:25:00,94.28,94.4,94.27,94.35,25264.0,90.7372,90.8527,90.7276,90.8046,25264.0
2023-05-22 11:30:00,94.34,94.44,94.33,94.4,32750.0,90.795,90.8912,90.7854,90.8527,32750.0
2023-05-22 11:35:00,94.4,94.43,94.32,94.36,12255.0,90.8527,90.8816,90.7757,90.8142,12255.0
2023-05-22 11:40:00,94.35,94.45,94.34,94.43,29249.0,90.8046,90.9009,90.795,90.8816,29249.0
2023-05-22 11:45:00,94.42,94.46,94.34,94.45,10461.0,90.872,90.9105,90.795,90.9009,10461.0
2023-05-22 11:50:00,94.45,94.6,94.45,94.59,50664.0,90.9009,91.0452,90.9009,91.0356,50664.0
2023-05-22 11:55:00,94.6,94.72,94.57,94.71,30468.0,91.0452,91.1607,91.0163,91.1511,30468.0
2023-05-22 12:00:00,94.71,94.87,94.71,94.84,36077.0,91.1511,91.3051,91.1511,91.2762,36077.0
2023-05-22 12:05:00,94.85,94.86,94.72,94.73,17472.0,91.2858,91.2954,91.1607,91.1703,17472.0
2023-05-22 12:10:00,94.73,94.76,94.67,94.7,13108.0,91.1703,91.1992,91.1126,91.1415,13108.0
2023-05-22 12:15:00,94.71,94.74,94.67,94.71,7862.0,91.1511,91.18,91.1126,91.1511,7862.0
2023-05-22 12:20:00,94.71,94.73,94.58,94.62,9801.0,91.1511,91.1703,91.026,91.0645,9801.0
2023-05-22 12:25:00,94.6,94.76,94.6,94.69,13388.0,91.0452,91.1992,91.0452,91.1318,13388.0
2023-05-22 12:30:00,94.68,94.74,94.62,94.67,85526.0,91.1222,91.18,91.0645,91.1126,85526.0
2023-05-22 12:35:00,94.7,94.74,94.65,94.65,11230.0,91.1415,91.18,91.0933,91.0933,11230.0
2023-05-22 12:40:00,94.65,94.68,94.6,94.61,7499.0,91.0933,91.1222,91.0452,91.0548,7499.0
2023-05-22 12:45:00,94.59,94.67,94.57,94.59,37539.0,91.0356,91.1126,91.0163,91.0356,37539.0
2023-05-22 12:50:00,94.59,94.66,94.57,94.66,13756.0,91.0356,91.103,91.0163,91.103,13756.0
2023-05-22 12:55:00,94.66,94.75,94.66,94.73,12598.0,91.103,91.1896,91.103,91.1703,12598.0
2023-05-22 13:00:00,94.75,94.83,94.73,94.76,39831.0,91.1896,91.2666,91.1703,91.1992,39831.0
2023-05-22 13:05:00,94.76,94.81,94.71,94.75,12120.0,91.1992,91.2473,91.1511,91.1896,12120.0
2023-05-22 13:10:00,94.75,94.78,94.5,94.56,64730.0,91.1896,91.2185,90.949,91.0067,64730.0
2023-05-22 13:15:00,94.55,94.65,94.47,94.65,25906.0,90.9971,91.0933,90.9201,91.0933,25906.0
2023-05-22 13:20:00,94.66,94.69,94.62,94.65,10062.0,91.103,91.1318,91.0645,91.0933,10062.0
2023-05-22 13:25:00,94.68,94.7,94.64,94.67,14989.0,91.1222,91.1415,91.0837,91.1126,14989.0
2023-05-22 13:30:00,94.68,94.72,94.66,94.7,16365.0,91.1222,91.1607,91.103,91.1415,16365.0
2023-05-22 13:35:00,94.72,94.76,94.7,94.74,21356.0,91.1607,91.1992,91.1415,91.18,21356.0
2023-05-22 13:40:00,94.75,94.82,94.74,94.79,17894.0,91.1896,91.2569,91.18,91.2281,17894.0
2023-05-22 13:45:00,94.81,94.82,94.78,94.81,10861.0,91.2473,91.2569,91.2185,91.2473,10861.0
2023-05-22 13:50:00,94.8,94.82,94.72,94.74,12973.0,91.2377,91.2569,91.1607,91.18,12973.0
2023-05-22 13:55:00,94.72,94.79,94.7,94.71,18049.0,91.1607,91.2281,91.1415,91.1511,18049.0
2023-05-22 14:00:00,94.71,94.74,94.69,94.73,6953.0,91.1511,91.18,91.1318,91.1703,6953.0
2023-05-22 14:05:00,94.73,94.75,94.71,94.73,8054.0,91.1703,91.1896,91.1511,91.1703,8054.0
2023-05-22 14:10:00,94.75,94.75,94.65,94.66,10016.0,91.1896,91.1896,91.0933,91.103,10016.0
2023-05-22 14:15:00,94.67,94.77,94.66,94.74,8477.0,91.1126,91.2088,91.103,91.18,8477.0
2023-05-22 14:20:00,94.75,94.82,94.74,94.77,11248.0,91.1896,91.2569,91.18,91.2088,11248.0
2023-05-22 14:25:00,94.78,94.87,94.77,94.87,15500.0,91.2185,91.3051,91.2088,91.3051,15500.0
2023-05-22 14:30:00,94.88,94.91,94.84,94.89,21145.0,91.3147,91.3436,91.2762,91.3243,21145.0
2023-05-22 14:35:00,94.89,94.91,94.85,94.86,13891.0,91.3243,91.3436,91.2858,91.2954,13891.0
2023-05-22 14:40:00,94.86,94.9,94.84,94.89,16223.0,91.2954,91.3339,91.2762,91.3243,16223.0
2023-05-22 14:45:00,94.9,94.97,94.87,94.96,20675.0,91.3339,91.4013,91.3051,91.3917,20675.0
2023-05-22 14:50:00,94.97,95.09,94.96,95.06,78735.0,91.4013,91.5168,91.3917,91.4879,78735.0
2023-05-22 14:55:00,95.02,95.03,94.88,94.97,47387.0,91.4494,91.4591,91.3147,91.4013,47387.0
2023-05-22 15:00:00,94.97,95.03,94.97,95.02,30805.0,91.4013,91.4591,91.4013,91.4494,30805.0
2023-05-22 15:05:00,95.02,95.04,94.95,94.96,35788.0,91.4494,91.4687,91.3821,91.3917,35788.0
2023-05-22 15:10:00,94.95,95.04,94.92,94.98,91223.0,91.3821,91.4687,91.3532,91.4109,91223.0
2023-05-22 15:15:00,94.96,95.02,94.92,94.97,30831.0,91.3917,91.4494,91.3532,91.4013,30831.0
2023-05-22 15:20:00,94.97,94.97,94.82,94.83,12502.0,91.4013,91.4013,91.2569,91.2666,12502.0
2023-05-22 15:25:00,94.84,94.86,94.73,94.79,31186.0,91.2762,91.2954,91.1703,91.2281,31186.0
2023-05-22 15:30:00,94.79,94.81,94.69,94.72,32385.0,91.2281,91.2473,91.1318,91.1607,32385.0
2023-05-22 15:35:00,94.72,94.72,94.64,94.65,138600.0,91.1607,91.1607,91.0837,91.0933,138600.0
2023-05-22 15:40:00,94.65,94.68,94.62,94.64,27367.0,91.0933,91.1222,91.0645,91.0837,27367.0
2023-05-22 15:45:00,94.65,94.68,94.52,94.54,209177.0,91.0933,91.1222,90.9682,90.9875,209177.0
2023-05-22 15:50:00,94.57,94.63,94.49,94.63,100605.0,91.0163,91.0741,90.9393,91.0741,100605.0
2023-05-22 15:55:00,94.63,94.68,94.57,94.63,80237.0,91.0741,91.1222,91.0163,91.0741,80237.0
2023-05-23 09:30:00,94.45,94.75,94.44,94.52,108069.0,90.9009,91.1896,90.8912,90.9682,108069.0
2023-05-23 09:35:00,94.53,94.54,94.28,94.34,64596.0,90.9778,90.9875,90.7372,90.795,64596.0
2023-05-23 09:40:00,94.34,94.57,94.33,94.54,37010.0,90.795,91.0163,90.7854,90.9875,37010.0
2023-05-23 09:45:00,94.55,94.94,94.5,94.94,142980.0,90.9971,91.3724,90.949,91.3724,142980.0
2023-05-23 09:50:00,94.9,95.07,94.85,95.06,36253.0,91.3339,91.4976,91.2858,91.4879,36253.0
2023-05-23 09:55:00,95.07,95.12,94.92,95.02,113150.0,91.4976,91.5457,91.3532,91.4494,113150.0
2023-05-23 10:00:00,95.04,95.21,95.04,95.1,33482.0,91.4687,91.6323,91.4687,91.5264,33482.0
2023-05-23 10:05:00,95.07,95.26,95.05,95.25,32301.0,91.4976,91.6804,91.4783,91.6708,32301.0
2023-05-23 10:10:00,95.25,95.39,95.24,95.28,55728.0,91.6708,91.8055,91.6612,91.6997,55728.0
2023-05-23 10:15:00,95.3,95.3,95.09,95.25,49408.0,91.7189,91.7189,91.5168,91.6708,49408.0
2023-05-23 10:20:00,95.25,95.3,95.14,95.3,23787.0,91.6708,91.7189,91.5649,91.7189,23787.0
2023-05-23 10:25:00,95.29,95.51,95.29,95.5,52230.0,91.7093,91.921,91.7093,91.9114,52230.0
2023-05-23 10:30:00,95.52,95.68,95.47,95.65,66399.0,91.9306,92.0846,91.8825,92.0558,66399.0
2023-05-23 10:35:00,95.65,95.82,95.65,95.81,60373.0,92.0558,92.2194,92.0558,92.2097,60373.0
2023-05-23 10:40:00,95.82,95.83,95.67,95.68,27800.0,92.2194,92.229,92.075,92.0846,27800.0
2023-05-23 10:45:00,95.67,95.71,95.59,95.62,65485.0,92.075,92.1135,91.998,92.0269,65485.0
2023-05-23 10:50:00,95.64,95.64,95.48,95.55,23053.0,92.0461,92.0461,91.8921,91.9595,23053.0
2023-05-23 10:55:00,95.54,95.62,95.52,95.59,42142.0,91.9499,92.0269,91.9306,91.998,42142.0
2023-05-23 11:00:00,95.58,95.74,95.56,95.73,51095.0,91.9884,92.1424,91.9691,92.1328,51095.0
2023-05-23 11:05:00,95.74,95.74,95.65,95.67,141187.0,92.1424,92.1424,92.0558,92.075,141187.0
2023-05-23 11:10:00,95.67,95.72,95.58,95.71,140204.0,92.075,92.1231,91.9884,92.1135,140204.0
2023-05-23 11:15:00,95.71,95.82,95.7,95.71,40415.0,92.1135,92.2194,92.1039,92.1135,40415.0
2023-05-23 11:20:00,95.72,95.83,95.68,95.8,67403.0,92.1231,92.229,92.0846,92.2001,67403.0
2023-05-23 11:25:00,95.8,95.91,95.79,95.9,55162.0,92.2001,92.306,92.1905,92.2964,55162.0
2023-05-23 11:30:00,95.9,95.92,95.81,95.81,55195.0,92.2964,92.3156,92.2097,92.2097,55195.0
2023-05-23 11:35:00,95.81,95.89,95.77,95.88,50435.0,92.2097,92.2867,92.1713,92.2771,50435.0
2023-05-23 11:40:00,95.88,95.93,95.86,95.91,59257.0,92.2771,92.3252,92.2579,92.306,59257.0
2023-05-23 11:45:00,95.91,96.0,95.87,95.98,72116.0,92.306,92.3926,92.2675,92.3734,72116.0
2023-05-23 11:50:00,95.98,96.01,95.92,95.95,62389.0,92.3734,92.4022,92.3156,92.3445,62389.0
2023-05-23 11:55:00,95.95,95.95,95.82,95.85,47106.0,92.3445,92.3445,92.2194,92.2482,47106.0
2023-05-23 12:00:00,95.86,95.89,95.78,95.8,19821.0,92.2579,92.2867,92.1809,92.2001,19821.0
2023-05-23 12:05:00,95.81,95.81,95.69,95.69,23867.0,92.2097,92.2097,92.0943,92.0943,23867.0
2023-05-23 12:10:00,95.67,95.67,95.53,95.64,25387.0,92.075,92.075,91.9403,92.0461,25387.0
2023-05-23 12:15:00,95.62,95.63,95.44,95.48,53488.0,92.0269,92.0365,91.8537,91.8921,53488.0
2023-05-23 12:20:00,95.49,95.5,95.45,95.48,60120.0,91.9018,91.9114,91.8633,91.8921,60120.0
2023-05-23 12:25:00,95.49,95.49,95.37,95.42,28986.0,91.9018,91.9018,91.7863,91.8344,28986.0
2023-05-23 12:30:00,95.41,95.53,95.4,95.42,40827.0,91.8248,91.9403,91.8152,91.8344,40827.0
2023-05-23 12:35:00,95.41,95.42,95.18,95.28,65257.0,91.8248,91.8344,91.6034,91.6997,65257.0
2023-05-23 12:40:00,95.28,95.31,95.1,95.11,42903.0,91.6997,91.7285,91.5264,91.5361,42903.0
2023-05-23 12:45:00,95.09,95.25,95.08,95.18,45766.0,91.5168,91.6708,91.5072,91.6034,45766.0
2023-05-23 12:50:00,95.19,95.27,95.13,95.2,37341.0,91.613,91.69,91.5553,91.6227,37341.0
2023-05-23 12:55:00,95.2,95.31,95.18,95.2,38433.0,91.6227,91.7285,91.6034,91.6227,38433.0
2023-05-23 13:00:00,95.22,95.28,95.18,95.18,32601.0,91.6419,91.6997,91.6034,91.6034,32601.0
2023-05-23 13:05:00,95.18,95.4,95.16,95.37,22449.0,91.6034,91.8152,91.5842,91.7863,22449.0
2023-05-23 13:10:00,95.37,95.41,95.35,95.39,22363.0,91.7863,91.8248,91.767,91.8055,22363.0
2023-05-23 13:15:00,95.39,95.49,95.38,95.46,13178.0,91.8055,91.9018,91.7959,91.8729,13178.0
2023-05-23 13:20:00,95.45,95.46,95.38,95.42,25349.0,91.8633,91.8729,91.7959,91.8344,25349.0
2023-05-23 13:25:00,95.41,95.42,95.12,95.16,35297.0,91.8248,91.8344,91.5457,91.5842,35297.0
2023-05-23 13:30:00,95.12,95.12,95.0,95.02,38634.0,91.5457,91.5457,91.4302,91.4494,38634.0
2023-05-23 13:35:00,95.01,95.13,95.01,95.1,29696.0,91.4398,91.5553,91.4398,91.5264,29696.0
2023-05-23 13:40:00,95.08,95.27,95.08,95.27,38503.0,91.5072,91.69,91.5072,91.69,38503.0
2023-05-23 13:45:00,95.28,95.32,95.19,95.19,20952.0,91.6997,91.7382,91.613,91.613,20952.0
2023-05-23 13:50:00,95.2,95.25,95.14,95.25,14907.0,91.6227,91.6708,91.5649,91.6708,14907.0
2023-05-23 13:55:00,95.22,95.3,95.17,95.27,18483.0,91.6419,91.7189,91.5938,91.69,18483.0
2023-05-23 14:00:00,95.27,95.4,95.23,95.39,18465.0,91.69,91.8152,91.6515,91.8055,18465.0
2023-05-23 14:05:00,95.39,95.44,95.25,95.28,36180.0,91.8055,91.8537,91.6708,91.6997,36180.0
2023-05-23 14:10:00,95.26,95.26,95.02,95.04,27646.0,91.6804,91.6804,91.4494,91.4687,27646.0
2023-05-23 14:15:00,95.02,95.13,94.97,94.98,22258.0,91.4494,91.5553,91.4013,91.4109,22258.0
2023-05-23 14:20:00,94.97,94.99,94.7,94.72,42812.0,91.4013,91.4206,91.1415,91.1607,42812.0
2023-05-23 14:25:00,94.73,94.85,94.64,94.75,45812.0,91.1703,91.2858,91.0837,91.1896,45812.0
2023-05-23 14:30:00,94.75,94.96,94.74,94.9,19066.0,91.1896,91.3917,91.18,91.3339,19066.0
2023-05-23 14:35:00,94.89,94.89,94.69,94.74,20839.0,91.3243,91.3243,91.1318,91.18,20839.0
2023-05-23 14:40:00,94.74,94.76,94.64,94.71,19256.0,91.18,91.1992,91.0837,91.1511,19256.0
2023-05-23 14:45:00,94.72,94.83,94.69,94.8,27937.0,91.1607,91.2666,91.1318,91.2377,27937.0
2023-05-23 14:50:00,94.79,94.93,94.79,94.91,21087.0,91.2281,91.3628,91.2281,91.3436,21087.0
2023-05-23 14:55:00,94.91,94.93,94.85,94.89,22356.0,91.3436,91.3628,91.2858,91.3243,22356.0
2023-05-23 15:00:00,94.88,94.91,94.75,94.78,74096.0,91.3147,91.3436,91.1896,91.2185,74096.0
2023-05-23 15:05:00,94.79,94.84,94.69,94.74,31207.0,91.2281,91.2762,91.1318,91.18,31207.0
2023-05-23 15:10:00,94.74,94.83,94.74,94.82,23136.0,91.18,91.2666,91.18,91.2569,23136.0
2023-05-23 15:15:00,94.84,94.85,94.56,94.56,23170.0,91.2762,91.2858,91.0067,91.0067,23170.0
2023-05-23 15:20:00,94.55,94.73,94.52,94.72,28698.0,90.9971,91.1703,90.9682,91.1607,28698.0
2023-05-23 15:25:00,94.73,94.79,94.65,94.79,47386.0,91.1703,91.2281,91.0933,91.2281,47386.0
2023-05-23 15:30:00,94.79,94.81,94.73,94.77,37898.0,91.2281,91.2473,91.1703,91.2088,37898.0
2023-05-23 15:35:00,94.78,94.82,94.71,94.75,31628.0,91.2185,91.2569,91.1511,91.1896,31628.0
2023-05-23 15:40:00,94.74,94.8,94.68,94.69,100627.0,91.18,91.2377,91.1222,91.1318,100627.0
2023-05-23 15:45:00,94.68,94.72,94.62,94.65,87038.0,91.1222,91.1607,91.0645,91.0933,87038.0
2023-05-23 15:50:00,94.64,94.78,94.57,94.6,71239.0,91.0837,91.2185,91.0163,91.0452,71239.0
2023-05-23 15:55:00,94.59,94.63,94.49,94.51,121209.0,91.0356,91.0741,90.9393,90.9586,121209.0
2023-05-24 09:30:00,94.09,94.28,93.93,94.2,109971.0,90.5544,90.7372,90.4004,90.6602,109971.0
2023-05-24 09:35:00,94.19,94.22,93.97,93.97,77265.0,90.6506,90.6795,90.4389,90.4389,77265.0
2023-05-24 09:40:00,93.98,94.02,93.76,93.8,60303.0,90.4485,90.487,90.2368,90.2753,60303.0
2023-05-24 09:45:00,93.81,93.84,93.55,93.6,28426.0,90.2849,90.3138,90.0347,90.0828,28426.0
2023-05-24 09:50:00,93.6,93.65,93.38,93.38,15842.0,90.0828,90.1309,89.8711,89.8711,15842.0
2023-05-24 09:55:00,93.38,93.48,93.3,93.31,28986.0,89.8711,89.9673,89.7941,89.8037,28986.0
2023-05-24 10:00:00,93.3,93.45,93.29,93.39,49856.0,89.7941,89.9384,89.7844,89.8807,49856.0
2023-05-24 10:05:00,93.39,93.39,93.17,93.17,24208.0,89.8807,89.8807,89.669,89.669,24208.0
2023-05-24 10:10:00,93.2,93.41,93.2,93.38,58099.0,89.6978,89.8999,89.6978,89.8711,58099.0
2023-05-24 10:15:00,93.37,93.44,93.26,93.43,34220.0,89.8614,89.9288,89.7556,89.9192,34220.0
2023-05-24 10:20:00,93.4,93.44,93.18,93.2,15539.0,89.8903,89.9288,89.6786,89.6978,15539.0
2023-05-24 10:25:00,93.2,93.34,93.16,93.29,30788.0,89.6978,89.8326,89.6593,89.7844,30788.0
2023-05-24 10:30:00,93.32,93.47,93.3,93.45,41356.0,89.8133,89.9577,89.7941,89.9384,41356.0
2023-05-24 10:35:00,93.45,93.57,93.44,93.55,44437.0,89.9384,90.0539,89.9288,90.0347,44437.0
2023-05-24 10:40:00,93.51,93.6,93.44,93.53,24575.0,89.9962,90.0828,89.9288,90.0154,24575.0
2023-05-24 10:45:00,93.52,93.56,93.38,93.39,25878.0,90.0058,90.0443,89.8711,89.8807,25878.0
2023-05-24 10:50:00,93.39,93.47,93.34,93.43,23266.0,89.8807,89.9577,89.8326,89.9192,23266.0
2023-05-24 10:55:00,93.45,93.46,93.33,93.34,18607.0,89.9384,89.9481,89.8229,89.8326,18607.0
2023-05-24 11:00:00,93.37,93.4,93.27,93.34,25736.0,89.8614,89.8903,89.7652,89.8326,25736.0
2023-05-24 11:05:00,93.33,93.33,93.19,93.23,23546.0,89.8229,89.8229,89.6882,89.7267,23546.0
2023-05-24 11:10:00,93.24,93.33,93.17,93.22,35819.0,89.7363,89.8229,89.669,89.7171,35819.0
2023-05-24 11:15:00,93.23,93.35,93.21,93.35,16887.0,89.7267,89.8422,89.7074,89.8422,16887.0
2023-05-24 11:20:00,93.35,93.6,93.35,93.58,38698.0,89.8422,90.0828,89.8422,90.0635,38698.0
2023-05-24 11:25:00,93.57,93.72,93.42,93.46,44561.0,90.0539,90.1983,89.9096,89.9481,44561.0
2023-05-24 11:30:00,93.48,93.52,93.38,93.41,45297.0,89.9673,90.0058,89.8711,89.8999,45297.0
2023-05-24 11:35:00,93.4,93.43,93.35,93.4,38782.0,89.8903,89.9192,89.8422,89.8903,38782.0
2023-05-24 11:40:00,93.42,93.47,93.29,93.33,53545.0,89.9096,89.9577,89.7844,89.8229,53545.0
2023-05-24 11:45:00,93.32,93.49,93.28,93.44,52313.0,89.8133,89.9769,89.7748,89.9288,52313.0
2023-05-24 11:50:00,93.43,93.5,93.4,93.41,23375.0,89.9192,89.9866,89.8903,89.8999,23375.0
2023-05-24 11:55:00,93.42,93.42,93.35,93.36,17378.0,89.9096,89.9096,89.8422,89.8518,17378.0
2023-05-24 12:00:00,93.37,93.5,93.36,93.47,14776.0,89.8614,89.9866,89.8518,89.9577,14776.0
2023-05-24 12:05:00,93.48,93.48,93.38,93.4,26583.0,89.9673,89.9673,89.8711,89.8903,26583.0
2023-05-24 12:10:00,93.4,93.41,93.26,93.36,47602.0,89.8903,89.8999,89.7556,89.8518,47602.0
2023-05-24 12:15:00,93.34,93.34,93.21,93.24,31050.0,89.8326,89.8326,89.7074,89.7363,31050.0
2023-05-24 12:20:00,93.27,93.29,93.18,93.2,12171.0,89.7652,89.7844,89.6786,89.6978,12171.0
2023-05-24 12:25:00,93.23,93.28,93.19,93.25,43757.0,89.7267,89.7748,89.6882,89.7459,43757.0
2023-05-24 12:30:00,93.27,93.31,93.22,93.29,12256.0,89.7652,89.8037,89.7171,89.7844,12256.0
2023-05-24 12:35:00,93.29,93.36,93.27,93.36,34860.0,89.7844,89.8518,89.7652,89.8518,34860.0
2023-05-24 12:40:00,93.37,93.42,93.3,93.3,15608.0,89.8614,89.9096,89.7941,89.7941,15608.0
2023-05-24 12:45:00,93.31,93.35,93.25,93.25,12495.0,89.8037,89.8422,89.7459,89.7459,12495.0
2023-05-24 12:50:00,93.25,93.32,93.25,93.3,18536.0,89.7459,89.8133,89.7459,89.7941,18536.0
2023-05-24 12:55:00,93.31,93.32,93.24,93.26,10986.0,89.8037,89.8133,89.7363,89.7556,10986.0
2023-05-24 13:00:00,93.27,93.28,93.14,93.15,35805.0,89.7652,89.7748,89.6401,89.6497,35805.0
2023-05-24 13:05:00,93.14,93.2,93.07,93.11,20698.0,89.6401,89.6978,89.5727,89.6112,20698.0
2023-05-24 13:10:00,93.12,93.12,92.99,93.02,22239.0,89.6208,89.6208,89.4957,89.5246,22239.0
2023-05-24 13:15:00,93.0,93.19,93.0,93.19,127144.0,89.5053,89.6882,89.5053,89.6882,127144.0
2023-05-24 13:20:00,93.2,93.29,93.15,93.16,32271.0,89.6978,89.7844,89.6497,89.6593,32271.0
2023-05-24 13:25:00,93.15,93.15,93.08,93.12,35082.0,89.6497,89.6497,89.5823,89.6208,35082.0
2023-05-24 13:30:00,93.11,93.25,93.1,93.24,20781.0,89.6112,89.7459,89.6016,89.7363,20781.0
2023-05-24 13:35:00,93.25,93.3,93.22,93.28,22368.0,89.7459,89.7941,89.7171,89.7748,22368.0
2023-05-24 13:40:00,93.28,93.38,93.28,93.36,26064.0,89.7748,89.8711,89.7748,89.8518,26064.0
2023-05-24 13:45:00,93.37,93.42,93.27,93.27,41115.0,89.8614,89.9096,89.7652,89.7652,41115.0
2023-05-24 13:50:00,93.28,93.31,93.23,93.25,17081.0,89.7748,89.8037,89.7267,89.7459,17081.0
2023-05-24 13:55:00,93.23,93.28,93.2,93.26,26014.0,89.7267,89.7748,89.6978,89.7556,26014.0
2023-05-24 14:00:00,93.29,93.34,93.23,93.24,30911.0,89.7844,89.8326,89.7267,89.7363,30911.0
2023-05-24 14:05:00,93.26,93.32,93.23,93.24,16077.0,89.7556,89.8133,89.7267,89.7363,16077.0
2023-05-24 14:10:00,93.23,93.27,93.16,93.21,15437.0,89.7267,89.7652,89.6593,89.7074,15437.0
2023-05-24 14:15:00,93.2,93.22,93.13,93.18,15358.0,89.6978,89.7171,89.6305,89.6786,15358.0
2023-05-24 14:20:00,93.18,93.21,93.12,93.21,39284.0,89.6786,89.7074,89.6208,89.7074,39284.0
2023-05-24 14:25:00,93.21,93.22,93.06,93.1,40914.0,89.7074,89.7171,89.5631,89.6016,40914.0
2023-05-24 14:30:00,93.09,93.16,93.05,93.16,41298.0,89.592,89.6593,89.5535,89.6593,41298.0
2023-05-24 14:35:00,93.17,93.3,93.13,93.27,10798.0,89.669,89.7941,89.6305,89.7652,10798.0
2023-05-24 14:40:00,93.27,93.33,93.19,93.22,32305.0,89.7652,89.8229,89.6882,89.7171,32305.0
2023-05-24 14:45:00,93.23,93.3,93.21,93.21,22062.0,89.7267,89.7941,89.7074,89.7074,22062.0
2023-05-24 14:50:00,93.22,93.25,93.12,93.14,37337.0,89.7171,89.7459,89.6208,89.6401,37337.0
2023-05-24 14:55:00,93.14,93.16,93.06,93.13,32354.0,89.6401,89.6593,89.5631,89.6305,32354.0
2023-05-24 15:00:00,93.13,93.13,93.05,93.07,29349.0,89.6305,89.6305,89.5535,89.5727,29349.0
2023-05-24 15:05:00,93.08,93.21,93.07,93.15,30693.0,89.5823,89.7074,89.5727,89.6497,30693.0
2023-05-24 15:10:00,93.14,93.24,93.13,93.24,18312.0,89.6401,89.7363,89.6305,89.7363,18312.0
2023-05-24 15:15:00,93.24,93.48,93.24,93.45,54402.0,89.7363,89.9673,89.7363,89.9384,54402.0
2023-05-24 15:20:00,93.48,93.6,93.42,93.49,57313.0,89.9673,90.0828,89.9096,89.9769,57313.0
2023-05-24 15:25:00,93.49,93.55,93.45,93.49,28148.0,89.9769,90.0347,89.9384,89.9769,28148.0
2023-05-24 15:30:00,93.49,93.72,93.49,93.63,96616.0,89.9769,90.1983,89.9769,90.1117,96616.0
2023-05-24 15:35:00,93.62,93.62,93.43,93.51,27479.0,90.102,90.102,89.9192,89.9962,27479.0
2023-05-24 15:40:00,93.52,93.55,93.45,93.47,32263.0,90.0058,90.0347,89.9384,89.9577,32263.0
2023-05-24 15:45:00,93.44,93.56,93.41,93.52,40655.0,89.9288,90.0443,89.8999,90.0058,40655.0
2023-05-24 15:50:00,93.5,93.51,93.28,93.35,76286.0,89.9866,89.9962,89.7748,89.8422,76286.0
2023-05-24 15:55:00,93.35,93.48,93.29,93.38,149445.0,89.8422,89.9673,89.7844,89.8711,149445.0
2023-05-25 09:30:00,93.27,93.43,93.04,93.36,155542.0,89.7652,89.9192,89.5438,89.8518,155542.0
2023-05-25 09:35:00,93.35,93.43,93.01,93.02,53404.0,89.8422,89.9192,89.515,89.5246,53404.0
2023-05-25 09:40:00,93.03,93.15,92.93,92.99,27176.0,89.5342,89.6497,89.438,89.4957,27176.0
2023-05-25 09:45:00,92.99,93.4,92.99,93.15,89639.0,89.4957,89.8903,89.4957,89.6497,89639.0
2023-05-25 09:50:00,93.16,93.26,93.06,93.23,21060.0,89.6593,89.7556,89.5631,89.7267,21060.0
2023-05-25 09:55:00,93.2,93.34,93.18,93.24,19673.0,89.6978,89.8326,89.6786,89.7363,19673.0
2023-05-25 10:00:00,93.21,93.33,93.13,93.17,27517.0,89.7074,89.8229,89.6305,89.669,27517.0
2023-05-25 10:05:00,93.17,93.23,92.89,92.9,63142.0,89.669,89.7267,89.3995,89.4091,63142.0
2023-05-25 10:10:00,92.87,92.88,92.73,92.8,38306.0,89.3802,89.3898,89.2455,89.3129,38306.0
2023-05-25 10:15:00,92.82,92.95,92.77,92.77,16617.0,89.3321,89.4572,89.284,89.284,16617.0
2023-05-25 10:20:00,92.77,92.78,92.62,92.7,22087.0,89.284,89.2936,89.1396,89.2166,22087.0
2023-05-25 10:25:00,92.67,92.94,92.66,92.84,19341.0,89.1877,89.4476,89.1781,89.3514,19341.0
2023-05-25 10:30:00,92.85,92.87,92.56,92.59,18540.0,89.361,89.3802,89.0819,89.1107,18540.0
2023-05-25 10:35:00,92.63,92.71,92.57,92.71,25561.0,89.1492,89.2262,89.0915,89.2262,25561.0
2023-05-25 10:40:00,92.69,92.77,92.63,92.71,24946.0,89.207,89.284,89.1492,89.2262,24946.0
2023-05-25 10:45:00,92.72,92.81,92.6,92.63,30896.0,89.2359,89.3225,89.1204,89.1492,30896.0
2023-05-25 10:50:00,92.64,92.67,92.56,92.61,29758.0,89.1589,89.1877,89.0819,89.13,29758.0
2023-05-25 10:55:00,92.61,92.67,92.58,92.64,21324.0,89.13,89.1877,89.1011,89.1589,21324.0
2023-05-25 11:00:00,92.64,92.73,92.6,92.73,27698.0,89.1589,89.2455,89.1204,89.2455,27698.0
2023-05-25 11:05:00,92.71,92.8,92.67,92.74,17112.0,89.2262,89.3129,89.1877,89.2551,17112.0
2023-05-25 11:10:00,92.72,92.75,92.6,92.64,34388.0,89.2359,89.2647,89.1204,89.1589,34388.0
2023-05-25 11:15:00,92.64,92.7,92.41,92.44,42089.0,89.1589,89.2166,88.9375,88.9664,42089.0
2023-05-25 11:20:00,92.41,92.48,92.37,92.38,30323.0,88.9375,89.0049,88.899,88.9086,30323.0
2023-05-25 11:25:00,92.39,92.42,92.34,92.39,72510.0,88.9183,88.9471,88.8701,88.9183,72510.0
2023-05-25 11:30:00,92.39,92.39,92.23,92.27,73241.0,88.9183,88.9183,88.7643,88.8028,73241.0
2023-05-25 11:35:00,92.26,92.29,92.22,92.23,72424.0,88.7931,88.822,88.7546,88.7643,72424.0
2023-05-25 11:40:00,92.23,92.25,92.14,92.15,47114.0,88.7643,88.7835,88.6777,88.6873,47114.0
2023-05-25 11:45:00,92.17,92.3,92.15,92.29,19026.0,88.7065,88.8316,88.6873,88.822,19026.0
2023-05-25 11:50:00,92.28,92.5,92.26,92.35,62689.0,88.8124,89.0241,88.7931,88.8798,62689.0
2023-05-25 11:55:00,92.35,92.53,92.35,92.51,18677.0,88.8798,89.053,88.8798,89.0338,18677.0
2023-05-25 12:00:00,92.54,92.65,92.52,92.65,32292.0,89.0626,89.1685,89.0434,89.1685,32292.0
2023-05-25 12:05:00,92.64,92.67,92.56,92.62,29827.0,89.1589,89.1877,89.0819,89.1396,29827.0
2023-05-25 12:10:00,92.61,92.74,92.61,92.7,25473.0,89.13,89.2551,89.13,89.2166,25473.0
2023-05-25 12:15:00,92.71,92.78,92.69,92.78,17366.0,89.2262,89.2936,89.207,89.2936,17366.0
2023-05-25 12:20:00,92.79,92.81,92.63,92.66,19423.0,89.3032,89.3225,89.1492,89.1781,19423.0
2023-05-25 12:25:00,92.65,92.69,92.58,92.62,87316.0,89.1685,89.207,89.1011,89.1396,87316.0
2023-05-25 12:30:00,92.65,92.7,92.58,92.59,53213.0,89.1685,89.2166,89.1011,89.1107,53213.0
2023-05-25 12:35:00,92.59,92.75,92.59,92.75,29674.0,89.1107,89.2647,89.1107,89.2647,29674.0
2023-05-25 12:40:00,92.75,92.79,92.68,92.68,15178.0,89.2647,89.3032,89.1974,89.1974,15178.0
2023-05-25 12:45:00,92.67,92.73,92.64,92.7,20590.0,89.1877,89.2455,89.1589,89.2166,20590.0
2023-05-25 12:50:00,92.7,92.76,92.68,92.68,22202.0,89.2166,89.2744,89.1974,89.1974,22202.0
2023-05-25 12:55:00,92.68,92.78,92.56,92.58,40858.0,89.1974,89.2936,89.0819,89.1011,40858.0
2023-05-25 13:00:00,92.58,92.6,92.51,92.52,20120.0,89.1011,89.1204,89.0338,89.0434,20120.0
2023-05-25 13:05:00,92.53,92.65,92.5,92.62,37070.0,89.053,89.1685,89.0241,89.1396,37070.0
2023-05-25 13:10:00,92.62,92.68,92.6,92.66,24121.0,89.1396,89.1974,89.1204,89.1781,24121.0
2023-05-25 13:15:00,92.67,92.81,92.67,92.8,33111.0,89.1877,89.3225,89.1877,89.3129,33111.0
2023-05-25 13:20:00,92.8,92.91,92.8,92.9,19647.0,89.3129,89.4187,89.3129,89.4091,19647.0
2023-05-25 13:25:00,92.9,93.03,92.89,92.98,36328.0,89.4091,89.5342,89.3995,89.4861,36328.0
2023-05-25 13:30:00,92.99,93.09,92.98,93.05,57307.0,89.4957,89.592,89.4861,89.5535,57307.0
2023-05-25 13:35:00,93.06,93.07,92.99,93.07,14840.0,89.5631,89.5727,89.4957,89.5727,14840.0
2023-05-25 13:40:00,93.07,93.12,93.02,93.08,14221.0,89.5727,89.6208,89.5246,89.5823,14221.0
2023-05-25 13:45:00,93.05,93.05,92.97,92.99,8020.0,89.5535,89.5535,89.4765,89.4957,8020.0
2023-05-25 13:50:00,93.0,93.01,92.83,92.85,20442.0,89.5053,89.515,89.3417,89.361,20442.0
2023-05-25 13:55:00,92.85,92.93,92.84,92.9,18945.0,89.361,89.438,89.3514,89.4091,18945.0
2023-05-25 14:00:00,92.91,93.26,92.91,93.07,61324.0,89.4187,89.7556,89.4187,89.5727,61324.0
2023-05-25 14:05:00,93.07,93.07,92.89,92.91,26330.0,89.5727,89.5727,89.3995,89.4187,26330.0
2023-05-25 14:10:00,92.93,92.97,92.9,92.97,20093.0,89.438,89.4765,89.4091,89.4765,20093.0
2023-05-25 14:15:00,92.96,93.1,92.95,93.06,22948.0,89.4668,89.6016,89.4572,89.5631,22948.0
2023-05-25 14:20:00,93.06,93.06,92.93,92.97,23896.0,89.5631,89.5631,89.438,89.4765,23896.0
2023-05-25 14:25:00,92.97,93.09,92.94,92.98,97461.0,89.4765,89.592,89.4476,89.4861,97461.0
2023-05-25 14:30:00,92.98,93.01,92.8,92.84,20161.0,89.4861,89.515,89.3129,89.3514,20161.0
2023-05-25 14:35:00,92.86,92.86,92.75,92.77,59438.0,89.3706,89.3706,89.2647,89.284,59438.0
2023-05-25 14:40:00,92.79,92.82,92.67,92.73,16648.0,89.3032,89.3321,89.1877,89.2455,16648.0
2023-05-25 14:45:00,92.71,92.81,92.68,92.71,25392.0,89.2262,89.3225,89.1974,89.2262,25392.0
2023-05-25 14:50:00,92.71,92.81,92.71,92.79,50574.0,89.2262,89.3225,89.2262,89.3032,50574.0
2023-05-25 14:55:00,92.79,92.8,92.69,92.79,18808.0,89.3032,89.3129,89.207,89.3032,18808.0
2023-05-25 15:00:00,92.79,92.85,92.74,92.82,17080.0,89.3032,89.361,89.2551,89.3321,17080.0
2023-05-25 15:05:00,92.81,92.89,92.8,92.89,14326.0,89.3225,89.3995,89.3129,89.3995,14326.0
2023-05-25 15:10:00,92.88,92.97,92.87,92.89,29402.0,89.3898,89.4765,89.3802,89.3995,29402.0
2023-05-25 15:15:00,92.9,92.91,92.81,92.88,17558.0,89.4091,89.4187,89.3225,89.3898,17558.0
2023-05-25 15:20:00,92.88,92.99,92.87,92.95,37649.0,89.3898,89.4957,89.3802,89.4572,37649.0
2023-05-25 15:25:00,92.95,93.12,92.91,93.05,41766.0,89.4572,89.6208,89.4187,89.5535,41766.0
2023-05-25 15:30:00,93.05,93.15,92.98,93.01,38775.0,89.5535,89.6497,89.4861,89.515,38775.0
2023-05-25 15:35:00,93.04,93.11,92.96,93.06,27498.0,89.5438,89.6112,89.4668,89.5631,27498.0
2023-05-25 15:40:00,93.08,93.13,93.05,93.13,29409.0,89.5823,89.6305,89.5535,89.6305,29409.0
2023-05-25 15:45:00,93.08,93.17,93.03,93.06,33009.0,89.5823,89.669,89.5342,89.5631,33009.0
2023-05-25 15:50:00,93.04,93.05,92.94,92.97,56640.0,89.5438,89.5535,89.4476,89.4765,56640.0
2023-05-25 15:55:00,92.98,93.09,92.94,93.05,153046.0,89.4861,89.592,89.4476,89.5535,153046.0
2023-05-26 09:30:00,93.13,93.28,93.03,93.24,113443.0,89.6305,89.7748,89.5342,89.7363,113443.0
2023-05-26 09:35:00,93.24,93.25,93.0,93.21,46935.0,89.7363,89.7459,89.5053,89.7074,46935.0
2023-05-26 09:40:00,93.21,93.53,93.21,93.49,51498.0,89.7074,90.0154,89.7074,89.9769,51498.0
2023-05-26 09:45:00,93.5,93.58,93.25,93.25,29880.0,89.9866,90.0635,89.7459,89.7459,29880.0
2023-05-26 09:50:00,93.28,93.3,93.09,93.18,40601.0,89.7748,89.7941,89.592,89.6786,40601.0
2023-05-26 09:55:00,93.2,93.28,93.15,93.23,58352.0,89.6978,89.7748,89.6497,89.7267,58352.0
2023-05-26 10:00:00,93.24,93.36,93.12,93.25,33188.0,89.7363,89.8518,89.6208,89.7459,33188.0
2023-05-26 10:05:00,93.28,93.45,93.25,93.43,15571.0,89.7748,89.9384,89.7459,89.9192,15571.0
2023-05-26 10:10:00,93.45,93.46,93.27,93.27,19569.0,89.9384,89.9481,89.7652,89.7652,19569.0
2023-05-26 10:15:00,93.36,93.56,93.36,93.56,11345.0,89.8518,90.0443,89.8518,90.0443,11345.0
2023-05-26 10:20:00,93.57,93.7,93.5,93.7,20489.0,90.0539,90.179,89.9866,90.179,20489.0
2023-05-26 10:25:00,93.71,93.86,93.71,93.86,15443.0,90.1887,90.333,90.1887,90.333,15443.0
2023-05-26 10:30:00,93.87,93.89,93.74,93.77,16229.0,90.3426,90.3619,90.2175,90.2464,16229.0
2023-05-26 10:35:00,93.75,93.85,93.74,93.84,19083.0,90.2272,90.3234,90.2175,90.3138,19083.0
2023-05-26 10:40:00,93.85,93.98,93.79,93.8,55589.0,90.3234,90.4485,90.2657,90.2753,55589.0
2023-05-26 10:45:00,93.81,93.83,93.73,93.83,19296.0,90.2849,90.3042,90.2079,90.3042,19296.0
2023-05-26 10:50:00,93.83,93.84,93.64,93.74,44656.0,90.3042,90.3138,90.1213,90.2175,44656.0
2023-05-26 10:55:00,93.72,93.73,93.62,93.63,9555.0,90.1983,90.2079,90.102,90.1117,9555.0
2023-05-26 11:00:00,93.63,93.76,93.63,93.68,27019.0,90.1117,90.2368,90.1117,90.1598,27019.0
2023-05-26 11:05:00,93.69,93.74,93.65,93.67,16562.0,90.1694,90.2175,90.1309,90.1502,16562.0
2023-05-26 11:10:00,93.66,93.66,93.46,93.56,22071.0,90.1405,90.1405,89.9481,90.0443,22071.0
2023-05-26 11:15:00,93.56,93.61,93.48,93.48,12510.0,90.0443,90.0924,89.9673,89.9673,12510.0
2023-05-26 11:20:00,93.56,93.6,93.44,93.48,53083.0,90.0443,90.0828,89.9288,89.9673,53083.0
2023-05-26 11:25:00,93.49,93.51,93.39,93.42,16915.0,89.9769,89.9962,89.8807,89.9096,16915.0
2023-05-26 11:30:00,93.43,93.51,93.4,93.5,18534.0,89.9192,89.9962,89.8903,89.9866,18534.0
2023-05-26 11:35:00,93.49,93.58,93.48,93.57,11574.0,89.9769,90.0635,89.9673,90.0539,11574.0
2023-05-26 11:40:00,93.55,93.67,93.55,93.63,22661.0,90.0347,90.1502,90.0347,90.1117,22661.0
2023-05-26 11:45:00,93.63,93.64,93.53,93.61,30428.0,90.1117,90.1213,90.0154,90.0924,30428.0
2023-05-26 11:50:00,93.59,93.63,93.54,93.56,30193.0,90.0732,90.1117,90.025,90.0443,30193.0
2023-05-26 11:55:00,93.56,93.58,93.47,93.47,21220.0,90.0443,90.0635,89.9577,89.9577,21220.0
2023-05-26 12:00:00,93.49,93.73,93.46,93.73,10520.0,89.9769,90.2079,89.9481,90.2079,10520.0
2023-05-26 12:05:00,93.74,93.96,93.72,93.94,15349.0,90.2175,90.4293,90.1983,90.41,15349.0
2023-05-26 12:10:00,93.96,93.97,93.88,93.92,9717.0,90.4293,90.4389,90.3523,90.3908,9717.0
2023-05-26 12:15:00,93.92,93.95,93.85,93.94,19440.0,90.3908,90.4196,90.3234,90.41,19440.0
2023-05-26 12:20:00,93.94,94.06,93.94,94.06,13812.0,90.41,90.5255,90.41,90.5255,13812.0
2023-05-26 12:25:00,94.06,94.23,94.02,94.22,25337.0,90.5255,90.6891,90.487,90.6795,25337.0
2023-05-26 12:30:00,94.21,94.31,94.18,94.23,32688.0,90.6699,90.7661,90.641,90.6891,32688.0
2023-05-26 12:35:00,94.23,94.29,94.2,94.2,30749.0,90.6891,90.7469,90.6602,90.6602,30749.0
2023-05-26 12:40:00,94.19,94.26,94.18,94.2,22684.0,90.6506,90.718,90.641,90.6602,22684.0
2023-05-26 12:45:00,94.19,94.19,94.1,94.14,12996.0,90.6506,90.6506,90.564,90.6025,12996.0
2023-05-26 12:50:00,94.16,94.22,94.09,94.1,23835.0,90.6218,90.6795,90.5544,90.564,23835.0
2023-05-26 12:55:00,94.11,94.16,94.1,94.15,18302.0,90.5736,90.6218,90.564,90.6121,18302.0
2023-05-26 13:00:00,94.16,94.21,94.15,94.2,20955.0,90.6218,90.6699,90.6121,90.6602,20955.0
2023-05-26 13:05:00,94.23,94.23,94.16,94.19,11195.0,90.6891,90.6891,90.6218,90.6506,11195.0
2023-05-26 13:10:00,94.18,94.23,94.14,94.16,30992.0,90.641,90.6891,90.6025,90.6218,30992.0
2023-05-26 13:15:00,94.16,94.17,93.98,94.02,16504.0,90.6218,90.6314,90.4485,90.487,16504.0
2023-05-26 13:20:00,94.03,94.07,94.01,94.05,11787.0,90.4966,90.5351,90.4774,90.5159,11787.0
2023-05-26 13:25:00,94.02,94.03,93.96,94.01,17572.0,90.487,90.4966,90.4293,90.4774,17572.0
2023-05-26 13:30:00,94.03,94.12,94.01,94.12,10383.0,90.4966,90.5833,90.4774,90.5833,10383.0
2023-05-26 13:35:00,94.11,94.12,93.98,94.0,11486.0,90.5736,90.5833,90.4485,90.4678,11486.0
2023-05-26 13:40:00,93.99,93.99,93.83,93.85,11156.0,90.4581,90.4581,90.3042,90.3234,11156.0
2023-05-26 13:45:00,93.83,93.92,93.8,93.92,9671.0,90.3042,90.3908,90.2753,90.3908,9671.0
2023-05-26 13:50:00,93.94,93.98,93.89,93.91,10280.0,90.41,90.4485,90.3619,90.3811,10280.0
2023-05-26 13:55:00,93.9,93.99,93.9,93.95,8637.0,90.3715,90.4581,90.3715,90.4196,8637.0
2023-05-26 14:00:00,93.99,94.04,93.91,93.92,86249.0,90.4581,90.5063,90.3811,90.3908,86249.0
2023-05-26 14:05:00,93.92,93.93,93.83,93.85,14563.0,90.3908,90.4004,90.3042,90.3234,14563.0
2023-05-26 14:10:00,93.84,93.97,93.84,93.95,10673.0,90.3138,90.4389,90.3138,90.4196,10673.0
2023-05-26 14:15:00,93.95,94.02,93.92,94.01,39726.0,90.4196,90.487,90.3908,90.4774,39726.0
2023-05-26 14:20:00,94.0,94.03,93.95,94.01,14706.0,90.4678,90.4966,90.4196,90.4774,14706.0
2023-05-26 14:25:00,94.0,94.05,93.98,94.02,12258.0,90.4678,90.5159,90.4485,90.487,12258.0
2023-05-26 14:30:00,94.02,94.04,93.99,94.03,9919.0,90.487,90.5063,90.4581,90.4966,9919.0
2023-05-26 14:35:00,94.04,94.11,94.02,94.07,21457.0,90.5063,90.5736,90.487,90.5351,21457.0
2023-05-26 14:40:00,94.07,94.09,94.04,94.07,13225.0,90.5351,90.5544,90.5063,90.5351,13225.0
2023-05-26 14:45:00,94.08,94.13,94.07,94.1,14363.0,90.5448,90.5929,90.5351,90.564,14363.0
2023-05-26 14:50:00,94.1,94.16,94.1,94.15,10274.0,90.564,90.6218,90.564,90.6121,10274.0
2023-05-26 14:55:00,94.15,94.17,94.05,94.06,14599.0,90.6121,90.6314,90.5159,90.5255,14599.0
2023-05-26 15:00:00,94.08,94.2,94.05,94.17,40623.0,90.5448,90.6602,90.5159,90.6314,40623.0
2023-05-26 15:05:00,94.16,94.17,94.13,94.16,16113.0,90.6218,90.6314,90.5929,90.6218,16113.0
2023-05-26 15:10:00,94.17,94.19,94.06,94.11,22686.0,90.6314,90.6506,90.5255,90.5736,22686.0
2023-05-26 15:15:00,94.11,94.14,94.07,94.1,18701.0,90.5736,90.6025,90.5351,90.564,18701.0
2023-05-26 15:20:00,94.09,94.15,94.04,94.07,17500.0,90.5544,90.6121,90.5063,90.5351,17500.0
2023-05-26 15:25:00,94.08,94.11,94.0,94.02,34444.0,90.5448,90.5736,90.4678,90.487,34444.0
2023-05-26 15:30:00,94.01,94.13,94.01,94.05,20968.0,90.4774,90.5929,90.4774,90.5159,20968.0
2023-05-26 15:35:00,94.05,94.1,94.04,94.07,26088.0,90.5159,90.564,90.5063,90.5351,26088.0
2023-05-26 15:40:00,94.06,94.16,94.03,94.15,35460.0,90.5255,90.6218,90.4966,90.6121,35460.0
2023-05-26 15:45:00,94.14,94.21,94.13,94.2,82906.0,90.6025,90.6699,90.5929,90.6602,82906.0
2023-05-26 15:50:00,94.16,94.2,94.06,94.2,110527.0,90.6218,90.6602,90.5255,90.6602,110527.0
2023-05-26 15:55:00,94.19,94.23,94.08,94.13,140983.0,90.6506,90.6891,90.5448,90.5929,140983.0
2023-05-30 09:30:00,94.45,94.63,94.37,94.57,93646.0,90.9009,91.0741,90.8239,91.0163,93646.0
2023-05-30 09:35:00,94.59,94.67,94.17,94.18,114412.0,91.0356,91.1126,90.6314,90.641,114412.0
2023-05-30 09:40:00,94.17,94.17,93.91,93.92,58909.0,90.6314,90.6314,90.3811,90.3908,58909.0
2023-05-30 09:45:00,93.91,94.18,93.85,94.14,48993.0,90.3811,90.641,90.3234,90.6025,48993.0
2023-05-30 09:50:00,94.15,94.31,94.06,94.07,74256.0,90.6121,90.7661,90.5255,90.5351,74256.0
2023-05-30 09:55:00,94.11,94.17,93.98,94.13,24102.0,90.5736,90.6314,90.4485,90.5929,24102.0
2023-05-30 10:00:00,94.14,94.2,93.79,93.86,48207.0,90.6025,90.6602,90.2657,90.333,48207.0
2023-05-30 10:05:00,93.84,93.93,93.77,93.9,25653.0,90.3138,90.4004,90.2464,90.3715,25653.0
2023-05-30 10:10:00,93.92,94.03,93.78,93.92,26305.0,90.3908,90.4966,90.256,90.3908,26305.0
2023-05-30 10:15:00,93.95,94.22,93.95,94.22,31308.0,90.4196,90.6795,90.4196,90.6795,31308.0
2023-05-30 10:20:00,94.24,94.33,94.0,94.0,51960.0,90.6987,90.7854,90.4678,90.4678,51960.0
2023-05-30 10:25:00,94.02,94.02,93.57,93.68,49168.0,90.487,90.487,90.0539,90.1598,49168.0
2023-05-30 10:30:00,93.65,93.8,93.59,93.64,26573.0,90.1309,90.2753,90.0732,90.1213,26573.0
2023-05-30 10:35:00,93.65,93.77,93.65,93.73,16860.0,90.1309,90.2464,90.1309,90.2079,16860.0
2023-05-30 10:40:00,93.71,93.83,93.71,93.78,20659.0,90.1887,90.3042,90.1887,90.256,20659.0
2023-05-30 10:45:00,93.77,93.8,93.58,93.68,28396.0,90.2464,90.2753,90.0635,90.1598,28396.0
2023-05-30 10:50:00,93.69,93.78,93.59,93.61,31931.0,90.1694,90.256,90.0732,90.0924,31931.0
2023-05-30 10:55:00,93.65,93.74,93.6,93.69,13621.0,90.1309,90.2175,90.0828,90.1694,13621.0
2023-05-30 11:00:00,93.68,93.82,93.67,93.78,12374.0,90.1598,90.2945,90.1502,90.256,12374.0
2023-05-30 11:05:00,93.8,93.84,93.68,93.7,16949.0,90.2753,90.3138,90.1598,90.179,16949.0
2023-05-30 11:10:00,93.7,93.72,93.62,93.71,16119.0,90.179,90.1983,90.102,90.1887,16119.0
2023-05-30 11:15:00,93.69,93.7,93.51,93.53,15062.0,90.1694,90.179,89.9962,90.0154,15062.0
2023-05-30 11:20:00,93.53,93.55,93.42,93.43,33630.0,90.0154,90.0347,89.9096,89.9192,33630.0
2023-05-30 11:25:00,93.44,93.59,93.38,93.58,29737.0,89.9288,90.0732,89.8711,90.0635,29737.0
2023-05-30 11:30:00,93.58,93.64,93.55,93.59,15777.0,90.0635,90.1213,90.0347,90.0732,15777.0
2023-05-30 11:35:00,93.59,93.68,93.54,93.66,14491.0,90.0732,90.1598,90.025,90.1405,14491.0
2023-05-30 11:40:00,93.69,93.72,93.63,93.63,11220.0,90.1694,90.1983,90.1117,90.1117,11220.0
2023-05-30 11:45:00,93.6,93.73,93.59,93.66,19752.0,90.0828,90.2079,90.0732,90.1405,19752.0
2023-05-30 11:50:00,93.62,93.71,93.59,93.71,28437.0,90.102,90.1887,90.0732,90.1887,28437.0
2023-05-30 11:55:00,93.72,93.81,93.69,93.77,20923.0,90.1983,90.2849,90.1694,90.2464,20923.0
2023-05-30 12:00:00,93.75,93.81,93.69,93.7,37382.0,90.2272,90.2849,90.1694,90.179,37382.0
2023-05-30 12:05:00,93.69,93.7,93.6,93.64,19519.0,90.1694,90.179,90.0828,90.1213,19519.0
2023-05-30 12:10:00,93.64,93.72,93.62,93.69,24193.0,90.1213,90.1983,90.102,90.1694,24193.0
2023-05-30 12:15:00,93.7,93.77,93.65,93.74,21067.0,90.179,90.2464,90.1309,90.2175,21067.0
2023-05-30 12:20:00,93.76,93.79,93.71,93.78,13692.0,90.2368,90.2657,90.1887,90.256,13692.0
2023-05-30 12:25:00,93.77,93.84,93.68,93.75,18313.0,90.2464,90.3138,90.1598,90.2272,18313.0
2023-05-30 12:30:00,93.72,93.76,93.69,93.74,21452.0,90.1983,90.2368,90.1694,90.2175,21452.0
2023-05-30 12:35:00,93.77,93.81,93.63,93.63,22422.0,90.2464,90.2849,90.1117,90.1117,22422.0
2023-05-30 12:40:00,93.64,93.64,93.52,93.53,26149.0,90.1213,90.1213,90.0058,90.0154,26149.0
2023-05-30 12:45:00,93.54,93.63,93.52,93.63,13607.0,90.025,90.1117,90.0058,90.1117,13607.0
2023-05-30 12:50:00,93.63,93.75,93.58,93.75,19181.0,90.1117,90.2272,90.0635,90.2272,19181.0
2023-05-30 12:55:00,93.72,93.74,93.67,93.73,7670.0,90.1983,90.2175,90.1502,90.2079,7670.0
2023-05-30 13:00:00,93.74,93.76,93.68,93.71,32562.0,90.2175,90.2368,90.1598,90.1887,32562.0
2023-05-30 13:05:00,93.72,93.72,93.59,93.64,26417.0,90.1983,90.1983,90.0732,90.1213,26417.0
2023-05-30 13:10:00,93.64,93.69,93.59,93.6,12581.0,90.1213,90.1694,90.0732,90.0828,12581.0
2023-05-30 13:15:00,93.58,93.69,93.56,93.69,18802.0,90.0635,90.1694,90.0443,90.1694,18802.0
2023-05-30 13:20:00,93.71,93.74,93.65,93.68,21022.0,90.1887,90.2175,90.1309,90.1598,21022.0
2023-05-30 13:25:00,93.69,93.69,93.47,93.52,34722.0,90.1694,90.1694,89.9577,90.0058,34722.0
2023-05-30 13:30:00,93.49,93.58,93.4,93.52,21472.0,89.9769,90.0635,89.8903,90.0058,21472.0
2023-05-30 13:35:00,93.52,93.56,93.49,93.52,11749.0,90.0058,90.0443,89.9769,90.0058,11749.0
2023-05-30 13:40:00,93.52,93.58,93.48,93.51,16015.0,90.0058,90.0635,89.9673,89.9962,16015.0
2023-05-30 13:45:00,93.49,93.57,93.48,93.54,14209.0,89.9769,90.0539,89.9673,90.025,14209.0
2023-05-30 13:50:00,93.53,93.57,93.41,93.44,9757.0,90.0154,90.0539,89.8999,89.9288,9757.0
2023-05-30 13:55:00,93.42,93.45,93.37,93.43,20510.0,89.9096,89.9384,89.8614,89.9192,20510.0
2023-05-30 14:00:00,93.43,93.46,93.38,93.39,26849.0,89.9192,89.9481,89.8711,89.8807,26849.0
2023-05-30 14:05:00,93.4,93.43,93.34,93.36,133296.0,89.8903,89.9192,89.8326,89.8518,133296.0
2023-05-30 14:10:00,93.35,93.44,93.34,93.42,30930.0,89.8422,89.9288,89.8326,89.9096,30930.0
2023-05-30 14:15:00,93.42,93.49,93.38,93.49,36803.0,89.9096,89.9769,89.8711,89.9769,36803.0
2023-05-30 14:20:00,93.49,93.6,93.48,93.58,35071.0,89.9769,90.0828,89.9673,90.0635,35071.0
2023-05-30 14:25:00,93.58,93.64,93.56,93.63,33801.0,90.0635,90.1213,90.0443,90.1117,33801.0
2023-05-30 14:30:00,93.63,93.71,93.61,93.68,36668.0,90.1117,90.1887,90.0924,90.1598,36668.0
2023-05-30 14:35:00,93.68,93.74,93.67,93.73,54138.0,90.1598,90.2175,90.1502,90.2079,54138.0
2023-05-30 14:40:00,93.73,93.82,93.71,93.81,35896.0,90.2079,90.2945,90.1887,90.2849,35896.0
2023-05-30 14:45:00,93.82,93.83,93.69,93.7,125853.0,90.2945,90.3042,90.1694,90.179,125853.0
2023-05-30 14:50:00,93.7,93.74,93.61,93.72,69165.0,90.179,90.2175,90.0924,90.1983,69165.0
2023-05-30 14:55:00,93.72,93.75,93.61,93.62,58087.0,90.1983,90.2272,90.0924,90.102,58087.0
2023-05-30 15:00:00,93.61,93.68,93.58,93.63,230644.0,90.0924,90.1598,90.0635,90.1117,230644.0
2023-05-30 15:05:00,93.62,93.64,93.54,93.6,126905.0,90.102,90.1213,90.025,90.0828,126905.0
2023-05-30 15:10:00,93.58,93.67,93.56,93.61,38349.0,90.0635,90.1502,90.0443,90.0924,38349.0
2023-05-30 15:15:00,93.63,93.66,93.56,93.64,21125.0,90.1117,90.1405,90.0443,90.1213,21125.0
2023-05-30 15:20:00,93.64,93.7,93.63,93.67,15740.0,90.1213,90.179,90.1117,90.1502,15740.0
2023-05-30 15:25:00,93.68,93.75,93.67,93.72,93983.0,90.1598,90.2272,90.1502,90.1983,93983.0
2023-05-30 15:30:00,93.71,93.8,93.7,93.78,41673.0,90.1887,90.2753,90.179,90.256,41673.0
2023-05-30 15:35:00,93.77,93.77,93.7,93.76,33705.0,90.2464,90.2464,90.179,90.2368,33705.0
2023-05-30 15:40:00,93.74,93.76,93.72,93.74,15513.0,90.2175,90.2368,90.1983,90.2175,15513.0
2023-05-30 15:45:00,93.74,93.87,93.74,93.81,24375.0,90.2175,90.3426,90.2175,90.2849,24375.0
2023-05-30 15:50:00,93.8,93.8,93.57,93.58,49956.0,90.2753,90.2753,90.0539,90.0635,49956.0
2023-05-30 15:55:00,93.59,93.71,93.55,93.64,66873.0,90.0732,90.1887,90.0347,90.1213,66873.0
2023-05-31 09:30:00,93.25,93.83,93.08,93.43,128239.0,89.7459,90.3042,89.5823,89.9192,128239.0
2023-05-31 09:35:00,93.45,93.45,93.27,93.44,91447.0,89.9384,89.9384,89.7652,89.9288,91447.0
2023-05-31 09:40:00,93.42,93.44,93.24,93.28,31178.0,89.9096,89.9288,89.7363,89.7748,31178.0
2023-05-31 09:45:00,93.33,93.35,92.8,92.8,58527.0,89.8229,89.8422,89.3129,89.3129,58527.0
2023-05-31 09:50:00,92.79,93.01,92.78,92.84,46817.0,89.3032,89.515,89.2936,89.3514,46817.0
2023-05-31 09:55:00,92.86,93.01,92.79,92.98,29812.0,89.3706,89.515,89.3032,89.4861,29812.0
2023-05-31 10:00:00,92.99,93.0,92.75,92.79,33828.0,89.4957,89.5053,89.2647,89.3032,33828.0
2023-05-31 10:05:00,92.79,92.83,92.61,92.63,25328.0,89.3032,89.3417,89.13,89.1492,25328.0
2023-05-31 10:10:00,92.62,92.66,92.46,92.59,57596.0,89.1396,89.1781,88.9856,89.1107,57596.0
2023-05-31 10:15:00,92.58,92.59,92.48,92.5,28349.0,89.1011,89.1107,89.0049,89.0241,28349.0
2023-05-31 10:20:00,92.5,92.51,92.4,92.43,60307.0,89.0241,89.0338,88.9279,88.9568,60307.0
2023-05-31 10:25:00,92.42,92.43,92.21,92.26,179096.0,88.9471,88.9568,88.745,88.7931,179096.0
2023-05-31 10:30:00,92.26,92.26,92.11,92.13,76791.0,88.7931,88.7931,88.6488,88.668,76791.0
2023-05-31 10:35:00,92.12,92.19,92.03,92.13,188520.0,88.6584,88.7258,88.5718,88.668,188520.0
2023-05-31 10:40:00,92.13,92.14,92.06,92.14,28369.0,88.668,88.6777,88.6007,88.6777,28369.0
2023-05-31 10:45:00,92.14,92.29,92.12,92.16,84182.0,88.6777,88.822,88.6584,88.6969,84182.0
2023-05-31 10:50:00,92.18,92.18,92.04,92.15,36190.0,88.7162,88.7162,88.5814,88.6873,36190.0
2023-05-31 10:55:00,92.14,92.29,92.11,92.14,121488.0,88.6777,88.822,88.6488,88.6777,121488.0
2023-05-31 11:00:00,92.14,92.29,92.1,92.2,40796.0,88.6777,88.822,88.6392,88.7354,40796.0
2023-05-31 11:05:00,92.18,92.18,92.06,92.07,30626.0,88.7162,88.7162,88.6007,88.6103,30626.0
2023-05-31 11:10:00,92.07,92.12,92.02,92.04,21438.0,88.6103,88.6584,88.5622,88.5814,21438.0
2023-05-31 11:15:00,92.06,92.07,92.01,92.05,25385.0,88.6007,88.6103,88.5525,88.591,25385.0
2023-05-31 11:20:00,92.06,92.14,92.04,92.07,26765.0,88.6007,88.6777,88.5814,88.6103,26765.0
2023-05-31 11:25:00,92.06,92.13,91.96,91.96,24953.0,88.6007,88.668,88.5044,88.5044,24953.0
2023-05-31 11:30:00,91.97,91.99,91.92,91.97,25385.0,88.514,88.5333,88.4659,88.514,25385.0
2023-05-31 11:35:00,91.98,92.03,91.91,91.92,61831.0,88.5237,88.5718,88.4563,88.4659,61831.0
2023-05-31 11:40:00,91.92,92.0,91.88,91.94,34751.0,88.4659,88.5429,88.4274,88.4852,34751.0
2023-05-31 11:45:00,91.94,91.96,91.89,91.93,16249.0,88.4852,88.5044,88.437,88.4755,16249.0
2023-05-31 11:50:00,91.92,92.07,91.84,92.07,49133.0,88.4659,88.6103,88.3889,88.6103,49133.0
2023-05-31 11:55:00,92.06,92.07,91.95,91.98,9988.0,88.6007,88.6103,88.4948,88.5237,9988.0
2023-05-31 12:00:00,92.0,92.15,92.0,92.09,31645.0,88.5429,88.6873,88.5429,88.6295,31645.0
2023-05-31 12:05:00,92.09,92.09,91.89,91.98,45635.0,88.6295,88.6295,88.437,88.5237,45635.0
2023-05-31 12:10:00,91.97,92.0,91.89,91.98,46838.0,88.514,88.5429,88.437,88.5237,46838.0
2023-05-31 12:15:00,91.98,92.05,91.97,92.02,25675.0,88.5237,88.591,88.514,88.5622,25675.0
2023-05-31 12:20:00,92.02,92.06,91.98,92.06,22752.0,88.5622,88.6007,88.5237,88.6007,22752.0
2023-05-31 12:25:00,92.06,92.06,91.97,92.03,34869.0,88.6007,88.6007,88.514,88.5718,34869.0
2023-05-31 12:30:00,92.03,92.08,91.98,92.07,25179.0,88.5718,88.6199,88.5237,88.6103,25179.0
2023-05-31 12:35:00,92.06,92.07,92.0,92.01,19451.0,88.6007,88.6103,88.5429,88.5525,19451.0
2023-05-31 12:40:00,92.02,92.16,91.99,92.13,19016.0,88.5622,88.6969,88.5333,88.668,19016.0
2023-05-31 12:45:00,92.14,92.26,92.06,92.17,118107.0,88.6777,88.7931,88.6007,88.7065,118107.0
2023-05-31 12:50:00,92.17,92.17,91.93,91.98,44356.0,88.7065,88.7065,88.4755,88.5237,44356.0
2023-05-31 12:55:00,91.98,92.09,91.97,92.07,19443.0,88.5237,88.6295,88.514,88.6103,19443.0
2023-05-31 13:00:00,92.06,92.1,92.03,92.08,15579.0,88.6007,88.6392,88.5718,88.6199,15579.0
2023-05-31 13:05:00,92.09,92.16,92.07,92.16,14225.0,88.6295,88.6969,88.6103,88.6969,14225.0
2023-05-31 13:10:00,92.17,92.2,92.16,92.16,7631.0,88.7065,88.7354,88.6969,88.6969,7631.0
2023-05-31 13:15:00,92.17,92.23,92.13,92.14,47182.0,88.7065,88.7643,88.668,88.6777,47182.0
2023-05-31 13:20:00,92.13,92.21,92.09,92.18,23185.0,88.668,88.745,88.6295,88.7162,23185.0
2023-05-31 13:25:00,92.19,92.3,92.18,92.3,12536.0,88.7258,88.8316,88.7162,88.8316,12536.0
2023-05-31 13:30:00,92.31,92.36,92.3,92.34,20179.0,88.8413,88.8894,88.8316,88.8701,20179.0
2023-05-31 13:35:00,92.35,92.41,92.24,92.39,63181.0,88.8798,88.9375,88.7739,88.9183,63181.0
2023-05-31 13:40:00,92.4,92.51,92.39,92.41,33081.0,88.9279,89.0338,88.9183,88.9375,33081.0
2023-05-31 13:45:00,92.42,92.43,92.29,92.31,58104.0,88.9471,88.9568,88.822,88.8413,58104.0
2023-05-31 13:50:00,92.32,92.43,92.32,92.37,17358.0,88.8509,88.9568,88.8509,88.899,17358.0
2023-05-31 13:55:00,92.37,92.43,92.36,92.4,24549.0,88.899,88.9568,88.8894,88.9279,24549.0
2023-05-31 14:00:00,92.41,92.46,92.37,92.4,15694.0,88.9375,88.9856,88.899,88.9279,15694.0
2023-05-31 14:05:00,92.42,92.46,92.39,92.44,24102.0,88.9471,88.9856,88.9183,88.9664,24102.0
2023-05-31 14:10:00,92.44,92.51,92.39,92.51,27313.0,88.9664,89.0338,88.9183,89.0338,27313.0
2023-05-31 14:15:00,92.51,92.56,92.38,92.41,63369.0,89.0338,89.0819,88.9086,88.9375,63369.0
2023-05-31 14:20:00,92.42,92.48,92.39,92.46,25739.0,88.9471,89.0049,88.9183,88.9856,25739.0
2023-05-31 14:25:00,92.46,92.51,92.42,92.5,16374.0,88.9856,89.0338,88.9471,89.0241,16374.0
2023-05-31 14:30:00,92.51,92.52,92.43,92.44,22782.0,89.0338,89.0434,88.9568,88.9664,22782.0
2023-05-31 14:35:00,92.44,92.55,92.43,92.52,80702.0,88.9664,89.0722,88.9568,89.0434,80702.0
2023-05-31 14:40:00,92.53,92.56,92.49,92.54,43541.0,89.053,89.0819,89.0145,89.0626,43541.0
2023-05-31 14:45:00,92.54,92.56,92.41,92.41,39035.0,89.0626,89.0819,88.9375,88.9375,39035.0
2023-05-31 14:50:00,92.42,92.42,92.23,92.28,40274.0,88.9471,88.9471,88.7643,88.8124,40274.0
2023-05-31 14:55:00,92.29,92.34,92.23,92.31,32471.0,88.822,88.8701,88.7643,88.8413,32471.0
2023-05-31 15:00:00,92.33,92.36,92.22,92.25,34501.0,88.8605,88.8894,88.7546,88.7835,34501.0
2023-05-31 15:05:00,92.26,92.27,92.21,92.26,21851.0,88.7931,88.8028,88.745,88.7931,21851.0
2023-05-31 15:10:00,92.26,92.34,92.2,92.32,28323.0,88.7931,88.8701,88.7354,88.8509,28323.0
2023-05-31 15:15:00,92.33,92.33,92.24,92.26,26982.0,88.8605,88.8605,88.7739,88.7931,26982.0
2023-05-31 15:20:00,92.24,92.35,92.24,92.31,32058.0,88.7739,88.8798,88.7739,88.8413,32058.0
2023-05-31 15:25:00,92.3,92.34,92.28,92.3,17679.0,88.8316,88.8701,88.8124,88.8316,17679.0
2023-05-31 15:30:00,92.29,92.33,92.25,92.31,17826.0,88.822,88.8605,88.7835,88.8413,17826.0
2023-05-31 15:35:00,92.3,92.35,92.28,92.34,22350.0,88.8316,88.8798,88.8124,88.8701,22350.0
2023-05-31 15:40:00,92.35,92.5,92.32,92.49,33990.0,88.8798,89.0241,88.8509,89.0145,33990.0
2023-05-31 15:45:00,92.49,92.53,92.42,92.49,41939.0,89.0145,89.053,88.9471,89.0145,41939.0
2023-05-31 15:50:00,92.49,92.64,92.48,92.51,225690.0,89.0145,89.1589,89.0049,89.0338,225690.0
2023-05-31 15:55:00,92.52,92.54,92.4,92.4,136641.0,89.0434,89.0626,88.9279,88.9279,136641.0
2023-06-01 09:30:00,92.58,92.79,92.19,92.24,165650.0,89.1011,89.3032,88.7258,88.7739,165650.0
2023-06-01 09:35:00,92.25,92.64,92.24,92.6,103120.0,88.7835,89.1589,88.7739,89.1204,103120.0
2023-06-01 09:40:00,92.54,92.54,92.1,92.18,47730.0,89.0626,89.0626,88.6392,88.7162,47730.0
2023-06-01 09:45:00,92.16,92.27,92.06,92.11,37170.0,88.6969,88.8028,88.6007,88.6488,37170.0
2023-06-01 09:50:00,92.09,92.21,91.99,92.03,442479.0,88.6295,88.745,88.5333,88.5718,442479.0
2023-06-01 09:55:00,92.03,92.11,91.99,92.06,73933.0,88.5718,88.6488,88.5333,88.6007,73933.0
2023-06-01 10:00:00,92.07,92.31,92.02,92.28,54047.0,88.6103,88.8413,88.5622,88.8124,54047.0
2023-06-01 10:05:00,92.27,92.45,92.27,92.33,51184.0,88.8028,88.976,88.8028,88.8605,51184.0
2023-06-01 10:10:00,92.32,92.44,92.25,92.4,21556.0,88.8509,88.9664,88.7835,88.9279,21556.0
2023-06-01 10:15:00,92.38,92.44,92.19,92.32,35123.0,88.9086,88.9664,88.7258,88.8509,35123.0
2023-06-01 10:20:00,92.31,92.36,92.18,92.27,21452.0,88.8413,88.8894,88.7162,88.8028,21452.0
2023-06-01 10:25:00,92.24,92.47,92.14,92.44,60511.0,88.7739,88.9953,88.6777,88.9664,60511.0
2023-06-01 10:30:00,92.44,92.52,92.34,92.51,19345.0,88.9664,89.0434,88.8701,89.0338,19345.0
2023-06-01 10:35:00,92.51,92.7,92.5,92.69,23584.0,89.0338,89.2166,89.0241,89.207,23584.0
2023-06-01 10:40:00,92.68,92.93,92.68,92.87,23557.0,89.1974,89.438,89.1974,89.3802,23557.0
2023-06-01 10:45:00,92.89,93.07,92.89,92.96,91074.0,89.3995,89.5727,89.3995,89.4668,91074.0
2023-06-01 10:50:00,92.97,93.05,92.9,92.95,20606.0,89.4765,89.5535,89.4091,89.4572,20606.0
2023-06-01 10:55:00,92.93,92.98,92.86,92.86,210091.0,89.438,89.4861,89.3706,89.3706,210091.0
2023-06-01 11:00:00,92.87,92.9,92.81,92.83,45013.0,89.3802,89.4091,89.3225,89.3417,45013.0
2023-06-01 11:05:00,92.82,92.94,92.82,92.86,11889.0,89.3321,89.4476,89.3321,89.3706,11889.0
2023-06-01 11:10:00,92.86,93.02,92.83,93.01,79360.0,89.3706,89.5246,89.3417,89.515,79360.0
2023-06-01 11:15:00,93.02,93.17,93.02,93.03,31385.0,89.5246,89.669,89.5246,89.5342,31385.0
2023-06-01 11:20:00,93.04,93.17,93.03,93.15,18564.0,89.5438,89.669,89.5342,89.6497,18564.0
2023-06-01 11:25:00,93.16,93.33,93.14,93.28,33331.0,89.6593,89.8229,89.6401,89.7748,33331.0
2023-06-01 11:30:00,93.3,93.38,93.26,93.37,50186.0,89.7941,89.8711,89.7556,89.8614,50186.0
2023-06-01 11:35:00,93.38,93.47,93.36,93.4,28096.0,89.8711,89.9577,89.8518,89.8903,28096.0
2023-06-01 11:40:00,93.4,93.53,93.39,93.48,31773.0,89.8903,90.0154,89.8807,89.9673,31773.0
2023-06-01 11:45:00,93.47,93.54,93.38,93.54,21039.0,89.9577,90.025,89.8711,90.025,21039.0
2023-06-01 11:50:00,93.53,93.53,93.39,93.39,11379.0,90.0154,90.0154,89.8807,89.8807,11379.0
2023-06-01 11:55:00,93.4,93.48,93.37,93.4,13801.0,89.8903,89.9673,89.8614,89.8903,13801.0
2023-06-01 12:00:00,93.4,93.45,93.34,93.34,45800.0,89.8903,89.9384,89.8326,89.8326,45800.0
2023-06-01 12:05:00,93.37,93.41,93.34,93.35,15301.0,89.8614,89.8999,89.8326,89.8422,15301.0
2023-06-01 12:10:00,93.35,93.41,93.33,93.38,36193.0,89.8422,89.8999,89.8229,89.8711,36193.0
2023-06-01 12:15:00,93.38,93.42,93.27,93.42,31410.0,89.8711,89.9096,89.7652,89.9096,31410.0
2023-06-01 12:20:00,93.41,93.51,93.4,93.43,34308.0,89.8999,89.9962,89.8903,89.9192,34308.0
2023-06-01 12:25:00,93.45,93.5,93.43,93.48,13355.0,89.9384,89.9866,89.9192,89.9673,13355.0
2023-06-01 12:30:00,93.48,93.48,93.39,93.41,9641.0,89.9673,89.9673,89.8807,89.8999,9641.0
2023-06-01 12:35:00,93.41,93.49,93.39,93.42,127689.0,89.8999,89.9769,89.8807,89.9096,127689.0
2023-06-01 12:40:00,93.42,93.42,93.34,93.34,27316.0,89.9096,89.9096,89.8326,89.8326,27316.0
2023-06-01 12:45:00,93.35,93.37,93.27,93.36,27944.0,89.8422,89.8614,89.7652,89.8518,27944.0
2023-06-01 12:50:00,93.37,93.41,93.31,93.33,16219.0,89.8614,89.8999,89.8037,89.8229,16219.0
2023-06-01 12:55:00,93.33,93.37,93.31,93.36,22496.0,89.8229,89.8614,89.8037,89.8518,22496.0
2023-06-01 13:00:00,93.38,93.38,93.29,93.3,35736.0,89.8711,89.8711,89.7844,89.7941,35736.0
2023-06-01 13:05:00,93.29,93.34,93.25,93.25,16242.0,89.7844,89.8326,89.7459,89.7459,16242.0
2023-06-01 13:10:00,93.24,93.34,93.23,93.3,21243.0,89.7363,89.8326,89.7267,89.7941,21243.0
2023-06-01 13:15:00,93.31,93.34,93.28,93.32,37187.0,89.8037,89.8326,89.7748,89.8133,37187.0
2023-06-01 13:20:00,93.32,93.44,93.3,93.35,163603.0,89.8133,89.9288,89.7941,89.8422,163603.0
2023-06-01 13:25:00,93.35,93.35,93.29,93.33,41686.0,89.8422,89.8422,89.7844,89.8229,41686.0
2023-06-01 13:30:00,93.33,93.34,93.26,93.31,15474.0,89.8229,89.8326,89.7556,89.8037,15474.0
2023-06-01 13:35:00,93.31,93.33,93.27,93.31,22421.0,89.8037,89.8229,89.7652,89.8037,22421.0
2023-06-01 13:40:00,93.31,93.41,93.29,93.4,23760.0,89.8037,89.8999,89.7844,89.8903,23760.0
2023-06-01 13:45:00,93.4,93.46,93.39,93.44,17045.0,89.8903,89.9481,89.8807,89.9288,17045.0
2023-06-01 13:50:00,93.45,93.47,93.41,93.43,29866.0,89.9384,89.9577,89.8999,89.9192,29866.0
2023-06-01 13:55:00,93.44,93.49,93.38,93.48,148485.0,89.9288,89.9769,89.8711,89.9673,148485.0
2023-06-01 14:00:00,93.48,93.5,93.38,93.43,32237.0,89.9673,89.9866,89.8711,89.9192,32237.0
2023-06-01 14:05:00,93.43,93.51,93.43,93.51,31984.0,89.9192,89.9962,89.9192,89.9962,31984.0
2023-06-01 14:10:00,93.51,93.53,93.47,93.49,26943.0,89.9962,90.0154,89.9577,89.9769,26943.0
2023-06-01 14:15:00,93.5,93.53,93.43,93.45,55703.0,89.9866,90.0154,89.9192,89.9384,55703.0
2023-06-01 14:20:00,93.45,93.48,93.43,93.45,34689.0,89.9384,89.9673,89.9192,89.9384,34689.0
2023-06-01 14:25:00,93.44,93.48,93.41,93.43,50599.0,89.9288,89.9673,89.8999,89.9192,50599.0
2023-06-01 14:30:00,93.44,93.45,93.37,93.37,31179.0,89.9288,89.9384,89.8614,89.8614,31179.0
2023-06-01 14:35:00,93.38,93.43,93.32,93.35,43123.0,89.8711,89.9192,89.8133,89.8422,43123.0
2023-06-01 14:40:00,93.35,93.41,93.35,93.39,43064.0,89.8422,89.8999,89.8422,89.8807,43064.0
2023-06-01 14:45:00,93.38,93.43,93.36,93.37,29008.0,89.8711,89.9192,89.8518,89.8614,29008.0
2023-06-01 14:50:00,93.37,93.44,93.35,93.4,34714.0,89.8614,89.9288,89.8422,89.8903,34714.0
2023-06-01 14:55:00,93.4,93.43,93.35,93.4,40466.0,89.8903,89.9192,89.8422,89.8903,40466.0
2023-06-01 15:00:00,93.4,93.48,93.39,93.48,75814.0,89.8903,89.9673,89.8807,89.9673,75814.0
2023-06-01 15:05:00,93.48,93.5,93.43,93.43,67583.0,89.9673,89.9866,89.9192,89.9192,67583.0
2023-06-01 15:10:00,93.42,93.5,93.4,93.5,39334.0,89.9096,89.9866,89.8903,89.9866,39334.0
2023-06-01 15:15:00,93.5,93.55,93.46,93.47,60217.0,89.9866,90.0347,89.9481,89.9577,60217.0
2023-06-01 15:20:00,93.46,93.48,93.41,93.41,43522.0,89.9481,89.9673,89.8999,89.8999,43522.0
2023-06-01 15:25:00,93.4,93.44,93.33,93.35,27252.0,89.8903,89.9288,89.8229,89.8422,27252.0
2023-06-01 15:30:00,93.34,93.4,93.19,93.23,34708.0,89.8326,89.8903,89.6882,89.7267,34708.0
2023-06-01 15:35:00,93.23,93.24,93.15,93.21,38653.0,89.7267,89.7363,89.6497,89.7074,38653.0
2023-06-01 15:40:00,93.19,93.28,93.18,93.27,27648.0,89.6882,89.7748,89.6786,89.7652,27648.0
2023-06-01 15:45:00,93.26,93.35,93.24,93.33,29213.0,89.7556,89.8422,89.7363,89.8229,29213.0
2023-06-01 15:50:00,93.31,93.31,93.16,93.25,104116.0,89.8037,89.8037,89.6593,89.7459,104116.0
2023-06-01 15:55:00,93.26,93.3,93.18,93.25,153502.0,89.7556,89.7941,89.6786,89.7459,153502.0
2023-06-02 09:30:00,94.41,94.95,94.3,94.5,147712.0,90.8624,91.3821,90.7565,90.949,147712.0
2023-06-02 09:35:00,94.55,94.96,94.54,94.76,49068.0,90.9971,91.3917,90.9875,91.1992,49068.0
2023-06-02 09:40:00,94.8,94.87,94.65,94.76,58252.0,91.2377,91.3051,91.0933,91.1992,58252.0
2023-06-02 09:45:00,94.74,94.86,94.6,94.73,92796.0,91.18,91.2954,91.0452,91.1703,92796.0
2023-06-02 09:50:00,94.74,94.9,94.6,94.73,54986.0,91.18,91.3339,91.0452,91.1703,54986.0
2023-06-02 09:55:00,94.77,94.86,94.47,94.53,39694.0,91.2088,91.2954,90.9201,90.9778,39694.0
2023-06-02 10:00:00,94.52,94.66,94.4,94.66,49007.0,90.9682,91.103,90.8527,91.103,49007.0
2023-06-02 10:05:00,94.67,94.75,94.61,94.71,37370.0,91.1126,91.1896,91.0548,91.1511,37370.0
2023-06-02 10:10:00,94.72,94.9,94.61,94.9,42534.0,91.1607,91.3339,91.0548,91.3339,42534.0
2023-06-02 10:15:00,94.9,94.96,94.71,94.81,53282.0,91.3339,91.3917,91.1511,91.2473,53282.0
2023-06-02 10:20:00,94.82,95.03,94.81,94.99,64268.0,91.2569,91.4591,91.2473,91.4206,64268.0
2023-06-02 10:25:00,94.95,95.26,94.94,95.23,63158.0,91.3821,91.6804,91.3724,91.6515,63158.0
2023-06-02 10:30:00,95.23,95.28,95.12,95.24,115592.0,91.6515,91.6997,91.5457,91.6612,115592.0
2023-06-02 10:35:00,95.23,95.4,95.19,95.38,66425.0,91.6515,91.8152,91.613,91.7959,66425.0
2023-06-02 10:40:00,95.38,95.43,95.31,95.37,87322.0,91.7959,91.844,91.7285,91.7863,87322.0
2023-06-02 10:45:00,95.38,95.6,95.37,95.51,68090.0,91.7959,92.0076,91.7863,91.921,68090.0
2023-06-02 10:50:00,95.51,95.56,95.46,95.55,88411.0,91.921,91.9691,91.8729,91.9595,88411.0
2023-06-02 10:55:00,95.54,95.64,95.5,95.64,90719.0,91.9499,92.0461,91.9114,92.0461,90719.0
2023-06-02 11:00:00,95.64,95.83,95.64,95.79,55732.0,92.0461,92.229,92.0461,92.1905,55732.0
2023-06-02 11:05:00,95.79,95.85,95.74,95.83,57931.0,92.1905,92.2482,92.1424,92.229,57931.0
2023-06-02 11:10:00,95.84,95.89,95.82,95.86,24467.0,92.2386,92.2867,92.2194,92.2579,24467.0
2023-06-02 11:15:00,95.85,95.98,95.85,95.98,31988.0,92.2482,92.3734,92.2482,92.3734,31988.0
2023-06-02 11:20:00,95.99,96.01,95.85,95.88,75525.0,92.383,92.4022,92.2482,92.2771,75525.0
2023-06-02 11:25:00,95.87,95.97,95.84,95.92,25544.0,92.2675,92.3637,92.2386,92.3156,25544.0
2023-06-02 11:30:00,95.92,95.96,95.8,95.84,21697.0,92.3156,92.3541,92.2001,92.2386,21697.0
2023-06-02 11:35:00,95.82,95.89,95.74,95.76,29612.0,92.2194,92.2867,92.1424,92.1616,29612.0
2023-06-02 11:40:00,95.75,95.87,95.75,95.8,45465.0,92.152,92.2675,92.152,92.2001,45465.0
2023-06-02 11:45:00,95.79,95.81,95.69,95.7,20246.0,92.1905,92.2097,92.0943,92.1039,20246.0
2023-06-02 11:50:00,95.69,95.8,95.65,95.78,36927.0,92.0943,92.2001,92.0558,92.1809,36927.0
2023-06-02 11:55:00,95.77,95.94,95.77,95.94,32822.0,92.1713,92.3349,92.1713,92.3349,32822.0
2023-06-02 12:00:00,95.94,95.98,95.87,95.92,92591.0,92.3349,92.3734,92.2675,92.3156,92591.0
2023-06-02 12:05:00,95.92,96.02,95.9,95.95,43453.0,92.3156,92.4119,92.2964,92.3445,43453.0
2023-06-02 12:10:00,95.96,96.02,95.95,96.01,33317.0,92.3541,92.4119,92.3445,92.4022,33317.0
2023-06-02 12:15:00,96.0,96.02,95.95,95.99,53088.0,92.3926,92.4119,92.3445,92.383,53088.0
2023-06-02 12:20:00,95.99,96.08,95.97,96.03,83388.0,92.383,92.4696,92.3637,92.4215,83388.0
2023-06-02 12:25:00,96.04,96.13,96.04,96.11,130726.0,92.4311,92.5177,92.4311,92.4985,130726.0
2023-06-02 12:30:00,96.12,96.17,96.1,96.14,40256.0,92.5081,92.5562,92.4889,92.5273,40256.0
2023-06-02 12:35:00,96.15,96.19,96.13,96.17,22877.0,92.537,92.5755,92.5177,92.5562,22877.0
2023-06-02 12:40:00,96.18,96.19,96.06,96.17,32227.0,92.5658,92.5755,92.4504,92.5562,32227.0
2023-06-02 12:45:00,96.2,96.26,96.16,96.18,54203.0,92.5851,92.6428,92.5466,92.5658,54203.0
2023-06-02 12:50:00,96.17,96.22,96.15,96.19,29170.0,92.5562,92.6043,92.537,92.5755,29170.0
2023-06-02 12:55:00,96.2,96.23,96.16,96.2,22456.0,92.5851,92.614,92.5466,92.5851,22456.0
2023-06-02 13:00:00,96.19,96.21,96.14,96.14,16929.0,92.5755,92.5947,92.5273,92.5273,16929.0
2023-06-02 13:05:00,96.14,96.2,96.14,96.19,16596.0,92.5273,92.5851,92.5273,92.5755,16596.0
2023-06-02 13:10:00,96.18,96.24,96.15,96.24,25480.0,92.5658,92.6236,92.537,92.6236,25480.0
2023-06-02 13:15:00,96.24,96.39,96.24,96.38,33490.0,92.6236,92.768,92.6236,92.7583,33490.0
2023-06-02 13:20:00,96.38,96.56,96.37,96.48,60408.0,92.7583,92.9316,92.7487,92.8546,60408.0
2023-06-02 13:25:00,96.48,96.6,96.45,96.6,84152.0,92.8546,92.9701,92.8257,92.9701,84152.0
2023-06-02 13:30:00,96.6,96.66,96.47,96.52,72080.0,92.9701,93.0278,92.8449,92.8931,72080.0
2023-06-02 13:35:00,96.53,96.63,96.49,96.62,44822.0,92.9027,92.9989,92.8642,92.9893,44822.0
2023-06-02 13:40:00,96.63,96.66,96.56,96.61,28648.0,92.9989,93.0278,92.9316,92.9797,28648.0
2023-06-02 13:45:00,96.61,96.74,96.58,96.73,37087.0,92.9797,93.1048,92.9508,93.0952,37087.0
2023-06-02 13:50:00,96.73,96.77,96.68,96.77,35548.0,93.0952,93.1337,93.0471,93.1337,35548.0
2023-06-02 13:55:00,96.76,96.8,96.69,96.73,43493.0,93.124,93.1625,93.0567,93.0952,43493.0
2023-06-02 14:00:00,96.71,96.76,96.68,96.7,22835.0,93.0759,93.124,93.0471,93.0663,22835.0
2023-06-02 14:05:00,96.69,96.71,96.48,96.62,245937.0,93.0567,93.0759,92.8546,92.9893,245937.0
2023-06-02 14:10:00,96.61,96.64,96.53,96.54,38470.0,92.9797,93.0086,92.9027,92.9123,38470.0
2023-06-02 14:15:00,96.54,96.61,96.5,96.5,22254.0,92.9123,92.9797,92.8738,92.8738,22254.0
2023-06-02 14:20:00,96.52,96.59,96.52,96.58,32531.0,92.8931,92.9604,92.8931,92.9508,32531.0
2023-06-02 14:25:00,96.57,96.59,96.52,96.56,55186.0,92.9412,92.9604,92.8931,92.9316,55186.0
2023-06-02 14:30:00,96.56,96.7,96.55,96.65,38308.0,92.9316,93.0663,92.9219,93.0182,38308.0
2023-06-02 14:35:00,96.65,96.69,96.61,96.64,42512.0,93.0182,93.0567,92.9797,93.0086,42512.0
2023-06-02 14:40:00,96.64,96.65,96.58,96.61,20129.0,93.0086,93.0182,92.9508,92.9797,20129.0
2023-06-02 14:45:00,96.62,96.72,96.6,96.64,42917.0,92.9893,93.0856,92.9701,93.0086,42917.0
2023-06-02 14:50:00,96.64,96.72,96.62,96.67,35434.0,93.0086,93.0856,92.9893,93.0374,35434.0
2023-06-02 14:55:00,96.68,96.75,96.65,96.75,34523.0,93.0471,93.1144,93.0182,93.1144,34523.0
2023-06-02 15:00:00,96.75,96.88,96.75,96.87,62603.0,93.1144,93.2395,93.1144,93.2299,62603.0
2023-06-02 15:05:00,96.87,96.94,96.83,96.86,45457.0,93.2299,93.2973,93.1914,93.2203,45457.0
2023-06-02 15:10:00,96.86,96.91,96.81,96.89,34222.0,93.2203,93.2684,93.1722,93.2492,34222.0
2023-06-02 15:15:00,96.9,96.98,96.9,96.96,34603.0,93.2588,93.3358,93.2588,93.3165,34603.0
2023-06-02 15:20:00,96.95,96.95,96.85,96.89,33015.0,93.3069,93.3069,93.2107,93.2492,33015.0
2023-06-02 15:25:00,96.88,96.99,96.87,96.94,42521.0,93.2395,93.3454,93.2299,93.2973,42521.0
2023-06-02 15:30:00,96.93,97.07,96.93,97.02,49261.0,93.2877,93.4224,93.2877,93.3743,49261.0
2023-06-02 15:35:00,97.01,97.09,96.99,97.07,49280.0,93.3647,93.4416,93.3454,93.4224,49280.0
2023-06-02 15:40:00,97.06,97.15,97.04,97.06,60079.0,93.4128,93.4994,93.3935,93.4128,60079.0
2023-06-02 15:45:00,97.05,97.08,96.95,97.04,47595.0,93.4032,93.432,93.3069,93.3935,47595.0
2023-06-02 15:50:00,97.03,97.11,96.94,97.09,71932.0,93.3839,93.4609,93.2973,93.4416,71932.0
2023-06-02 15:55:00,97.08,97.17,97.02,97.06,94259.0,93.432,93.5186,93.3743,93.4128,94259.0
2023-06-05 09:30:00,96.15,96.71,95.95,96.11,300470.0,92.537,93.0759,92.3445,92.4985,300470.0
2023-06-05 09:35:00,95.99,96.07,95.83,95.88,204940.0,92.383,92.46,92.229,92.2771,204940.0
2023-06-05 09:40:00,95.87,95.96,95.59,95.64,302488.0,92.2675,92.3541,91.998,92.0461,302488.0
2023-06-05 09:45:00,95.63,95.78,95.56,95.69,306701.0,92.0365,92.1809,91.9691,92.0943,306701.0
2023-06-05 09:50:00,95.69,95.7,95.55,95.55,38061.0,92.0943,92.1039,91.9595,91.9595,38061.0
2023-06-05 09:55:00,95.34,95.53,95.0,95.18,106492.0,91.7574,91.9403,91.4302,91.6034,106492.0
2023-06-05 10:00:00,95.17,95.47,95.05,95.07,202169.0,91.5938,91.8825,91.4783,91.4976,202169.0
2023-06-05 10:05:00,95.06,95.07,94.47,94.5,344249.0,91.4879,91.4976,90.9201,90.949,344249.0
2023-06-05 10:10:00,94.5,94.5,94.12,94.2,368729.0,90.949,90.949,90.5833,90.6602,368729.0
2023-06-05 10:15:00,94.2,94.31,94.11,94.3,310981.0,90.6602,90.7661,90.5736,90.7565,310981.0
2023-06-05 10:20:00,94.3,94.42,94.23,94.31,175739.0,90.7565,90.872,90.6891,90.7661,175739.0
2023-06-05 10:25:00,94.3,94.32,94.08,94.09,162806.0,90.7565,90.7757,90.5448,90.5544,162806.0
2023-06-05 10:30:00,94.11,94.44,94.1,94.42,140960.0,90.5736,90.8912,90.564,90.872,140960.0
2023-06-05 10:35:00,94.41,94.65,94.34,94.55,103994.0,90.8624,91.0933,90.795,90.9971,103994.0
2023-06-05 10:40:00,94.55,94.68,94.51,94.64,141054.0,90.9971,91.1222,90.9586,91.0837,141054.0
2023-06-05 10:45:00,94.64,94.86,94.54,94.86,94174.0,91.0837,91.2954,90.9875,91.2954,94174.0
2023-06-05 10:50:00,94.87,94.93,94.82,94.89,42007.0,91.3051,91.3628,91.2569,91.3243,42007.0
2023-06-05 10:55:00,94.9,94.9,94.66,94.74,87995.0,91.3339,91.3339,91.103,91.18,87995.0
2023-06-05 11:00:00,94.75,94.99,94.75,94.83,64784.0,91.1896,91.4206,91.1896,91.2666,64784.0
2023-06-05 11:05:00,94.83,95.09,94.82,95.08,52776.0,91.2666,91.5168,91.2569,91.5072,52776.0
2023-06-05 11:10:00,95.08,95.13,95.02,95.05,50304.0,91.5072,91.5553,91.4494,91.4783,50304.0
2023-06-05 11:15:00,95.05,95.09,94.99,95.07,23623.0,91.4783,91.5168,91.4206,91.4976,23623.0
2023-06-05 11:20:00,95.08,95.1,94.95,95.06,79218.0,91.5072,91.5264,91.3821,91.4879,79218.0
2023-06-05 11:25:00,95.06,95.18,94.99,95.16,37738.0,91.4879,91.6034,91.4206,91.5842,37738.0
2023-06-05 11:30:00,95.15,95.24,95.12,95.16,64386.0,91.5745,91.6612,91.5457,91.5842,64386.0
2023-06-05 11:35:00,95.17,95.18,95.05,95.17,45042.0,91.5938,91.6034,91.4783,91.5938,45042.0
2023-06-05 11:40:00,95.17,95.34,95.15,95.34,34774.0,91.5938,91.7574,91.5745,91.7574,34774.0
2023-06-05 11:45:00,95.33,95.35,95.28,95.32,24818.0,91.7478,91.767,91.6997,91.7382,24818.0
2023-06-05 11:50:00,95.31,95.36,95.24,95.24,62743.0,91.7285,91.7767,91.6612,91.6612,62743.0
2023-06-05 11:55:00,95.25,95.29,95.17,95.22,48749.0,91.6708,91.7093,91.5938,91.6419,48749.0
2023-06-05 12:00:00,95.23,95.27,95.16,95.18,53338.0,91.6515,91.69,91.5842,91.6034,53338.0
2023-06-05 12:05:00,95.18,95.37,95.18,95.37,42017.0,91.6034,91.7863,91.6034,91.7863,42017.0
2023-06-05 12:10:00,95.37,95.49,95.32,95.49,43989.0,91.7863,91.9018,91.7382,91.9018,43989.0
2023-06-05 12:15:00,95.48,95.49,95.42,95.43,29293.0,91.8921,91.9018,91.8344,91.844,29293.0
2023-06-05 12:20:00,95.43,95.5,95.37,95.47,35085.0,91.844,91.9114,91.7863,91.8825,35085.0
2023-06-05 12:25:00,95.46,95.58,95.41,95.55,25075.0,91.8729,91.9884,91.8248,91.9595,25075.0
2023-06-05 12:30:00,95.56,95.6,95.51,95.51,39595.0,91.9691,92.0076,91.921,91.921,39595.0
2023-06-05 12:35:00,95.51,95.51,95.44,95.46,35440.0,91.921,91.921,91.8537,91.8729,35440.0
2023-06-05 12:40:00,95.45,95.53,95.43,95.52,31720.0,91.8633,91.9403,91.844,91.9306,31720.0
2023-06-05 12:45:00,95.52,95.6,95.5,95.55,34799.0,91.9306,92.0076,91.9114,91.9595,34799.0
2023-06-05 12:50:00,95.56,95.63,95.54,95.56,30862.0,91.9691,92.0365,91.9499,91.9691,30862.0
2023-06-05 12:55:00,95.56,95.6,95.53,95.59,29654.0,91.9691,92.0076,91.9403,91.998,29654.0
2023-06-05 13:00:00,95.6,95.6,95.48,95.5,22902.0,92.0076,92.0076,91.8921,91.9114,22902.0
2023-06-05 13:05:00,95.49,95.54,95.46,95.53,165920.0,91.9018,91.9499,91.8729,91.9403,165920.0
2023-06-05 13:10:00,95.54,95.55,95.41,95.42,30120.0,91.9499,91.9595,91.8248,91.8344,30120.0
2023-06-05 13:15:00,95.42,95.47,95.31,95.46,52698.0,91.8344,91.8825,91.7285,91.8729,52698.0
2023-06-05 13:20:00,95.47,95.5,95.41,95.42,22827.0,91.8825,91.9114,91.8248,91.8344,22827.0
2023-06-05 13:25:00,95.41,95.45,95.26,95.34,47216.0,91.8248,91.8633,91.6804,91.7574,47216.0
2023-06-05 13:30:00,95.33,95.33,95.22,95.25,31618.0,91.7478,91.7478,91.6419,91.6708,31618.0
2023-06-05 13:35:00,95.25,95.25,95.12,95.17,39900.0,91.6708,91.6708,91.5457,91.5938,39900.0
2023-06-05 13:40:00,95.16,95.18,95.14,95.14,27273.0,91.5842,91.6034,91.5649,91.5649,27273.0
2023-06-05 13:45:00,95.14,95.32,95.14,95.3,52813.0,91.5649,91.7382,91.5649,91.7189,52813.0
2023-06-05 13:50:00,95.3,95.34,95.25,95.34,31951.0,91.7189,91.7574,91.6708,91.7574,31951.0
2023-06-05 13:55:00,95.33,95.45,95.31,95.4,67128.0,91.7478,91.8633,91.7285,91.8152,67128.0
2023-06-05 14:00:00,95.38,95.38,95.27,95.29,55745.0,91.7959,91.7959,91.69,91.7093,55745.0
2023-06-05 14:05:00,95.29,95.29,95.1,95.11,62442.0,91.7093,91.7093,91.5264,91.5361,62442.0
2023-06-05 14:10:00,95.11,95.23,95.08,95.2,68235.0,91.5361,91.6515,91.5072,91.6227,68235.0
2023-06-05 14:15:00,95.19,95.3,95.18,95.3,34930.0,91.613,91.7189,91.6034,91.7189,34930.0
2023-06-05 14:20:00,95.29,95.34,95.27,95.3,26743.0,91.7093,91.7574,91.69,91.7189,26743.0
2023-06-05 14:25:00,95.3,95.31,95.15,95.27,48883.0,91.7189,91.7285,91.5745,91.69,48883.0
2023-06-05 14:30:00,95.27,95.28,94.89,94.96,89985.0,91.69,91.6997,91.3243,91.3917,89985.0
2023-06-05 14:35:00,94.96,95.11,94.95,94.98,71890.0,91.3917,91.5361,91.3821,91.4109,71890.0
2023-06-05 14:40:00,94.98,95.02,94.94,95.0,120791.0,91.4109,91.4494,91.3724,91.4302,120791.0
2023-06-05 14:45:00,95.01,95.01,94.89,94.91,66470.0,91.4398,91.4398,91.3243,91.3436,66470.0
2023-06-05 14:50:00,94.9,95.06,94.8,95.06,173994.0,91.3339,91.4879,91.2377,91.4879,173994.0
2023-06-05 14:55:00,95.06,95.12,95.05,95.12,32020.0,91.4879,91.5457,91.4783,91.5457,32020.0
2023-06-05 15:00:00,95.12,95.15,94.91,94.95,77891.0,91.5457,91.5745,91.3436,91.3821,77891.0
2023-06-05 15:05:00,94.94,95.04,94.91,94.97,66645.0,91.3724,91.4687,91.3436,91.4013,66645.0
2023-06-05 15:10:00,94.98,95.14,94.95,95.13,90926.0,91.4109,91.5649,91.3821,91.5553,90926.0
2023-06-05 15:15:00,95.13,95.14,95.05,95.07,122323.0,91.5553,91.5649,91.4783,91.4976,122323.0
2023-06-05 15:20:00,95.05,95.09,95.03,95.08,33235.0,91.4783,91.5168,91.4591,91.5072,33235.0
2023-06-05 15:25:00,95.08,95.08,94.95,94.99,65248.0,91.5072,91.5072,91.3821,91.4206,65248.0
2023-06-05 15:30:00,94.98,95.02,94.93,94.95,103901.0,91.4109,91.4494,91.3628,91.3821,103901.0
2023-06-05 15:35:00,94.95,95.09,94.92,95.08,47964.0,91.3821,91.5168,91.3532,91.5072,47964.0
2023-06-05 15:40:00,95.09,95.18,95.08,95.16,77110.0,91.5168,91.6034,91.5072,91.5842,77110.0
2023-06-05 15:45:00,95.17,95.23,95.14,95.23,186328.0,91.5938,91.6515,91.5649,91.6515,186328.0
2023-06-05 15:50:00,95.22,95.28,95.13,95.18,159961.0,91.6419,91.6997,91.5553,91.6034,159961.0
2023-06-05 15:55:00,95.18,95.18,95.02,95.09,256309.0,91.6034,91.6034,91.4494,91.5168,256309.0
2023-06-06 09:30:00,94.88,95.04,94.76,95.04,87039.0,91.3147,91.4687,91.1992,91.4687,87039.0
2023-06-06 09:35:00,95.11,95.58,95.06,95.42,59980.0,91.5361,91.9884,91.4879,91.8344,59980.0
2023-06-06 09:40:00,95.48,95.6,95.42,95.57,59792.0,91.8921,92.0076,91.8344,91.9788,59792.0
2023-06-06 09:45:00,95.58,95.97,95.57,95.88,80388.0,91.9884,92.3637,91.9788,92.2771,80388.0
2023-06-06 09:50:00,95.88,95.93,95.69,95.78,52963.0,92.2771,92.3252,92.0943,92.1809,52963.0
2023-06-06 09:55:00,95.78,95.91,95.77,95.91,68125.0,92.1809,92.306,92.1713,92.306,68125.0
2023-06-06 10:00:00,95.91,96.3,95.9,96.14,120895.0,92.306,92.6813,92.2964,92.5273,120895.0
2023-06-06 10:05:00,96.19,96.63,96.17,96.62,38210.0,92.5755,92.9989,92.5562,92.9893,38210.0
2023-06-06 10:10:00,96.63,96.8,96.6,96.65,46307.0,92.9989,93.1625,92.9701,93.0182,46307.0
2023-06-06 10:15:00,96.62,96.77,96.56,96.69,75232.0,92.9893,93.1337,92.9316,93.0567,75232.0
2023-06-06 10:20:00,96.7,96.8,96.65,96.77,73204.0,93.0663,93.1625,93.0182,93.1337,73204.0
2023-06-06 10:25:00,96.79,96.92,96.71,96.87,82170.0,93.1529,93.278,93.0759,93.2299,82170.0
2023-06-06 10:30:00,96.88,97.1,96.88,96.93,61405.0,93.2395,93.4513,93.2395,93.2877,61405.0
2023-06-06 10:35:00,96.91,96.97,96.83,96.9,169653.0,93.2684,93.3262,93.1914,93.2588,169653.0
2023-06-06 10:40:00,96.9,96.99,96.87,96.93,52612.0,93.2588,93.3454,93.2299,93.2877,52612.0
2023-06-06 10:45:00,96.94,97.29,96.93,97.29,142476.0,93.2973,93.6341,93.2877,93.6341,142476.0
2023-06-06 10:50:00,97.27,97.37,97.26,97.37,73786.0,93.6149,93.7111,93.6053,93.7111,73786.0
2023-06-06 10:55:00,97.37,97.53,97.23,97.53,104419.0,93.7111,93.8651,93.5764,93.8651,104419.0
2023-06-06 11:00:00,97.54,97.72,97.47,97.68,80228.0,93.8747,94.048,93.8074,94.0095,80228.0
2023-06-06 11:05:00,97.69,97.79,97.62,97.7,56239.0,94.0191,94.1153,93.9517,94.0287,56239.0
2023-06-06 11:10:00,97.7,97.84,97.65,97.71,69117.0,94.0287,94.1635,93.9806,94.0384,69117.0
2023-06-06 11:15:00,97.7,97.87,97.7,97.87,95513.0,94.0287,94.1923,94.0287,94.1923,95513.0
2023-06-06 11:20:00,97.87,97.91,97.55,97.56,52384.0,94.1923,94.2308,93.8844,93.894,52384.0
2023-06-06 11:25:00,97.56,97.74,97.42,97.66,47187.0,93.894,94.0672,93.7592,93.9902,47187.0
2023-06-06 11:30:00,97.67,97.75,97.62,97.69,42879.0,93.9999,94.0768,93.9517,94.0191,42879.0
2023-06-06 11:35:00,97.69,97.96,97.67,97.93,67277.0,94.0191,94.279,93.9999,94.2501,67277.0
2023-06-06 11:40:00,97.92,97.95,97.79,97.94,54862.0,94.2405,94.2693,94.1153,94.2597,54862.0
2023-06-06 11:45:00,97.95,98.1,97.92,97.98,111475.0,94.2693,94.4137,94.2405,94.2982,111475.0
2023-06-06 11:50:00,97.97,97.99,97.87,97.96,62975.0,94.2886,94.3078,94.1923,94.279,62975.0
2023-06-06 11:55:00,97.96,98.01,97.91,97.96,55814.0,94.279,94.3271,94.2308,94.279,55814.0
2023-06-06 12:00:00,97.94,98.08,97.91,97.94,43349.0,94.2597,94.3944,94.2308,94.2597,43349.0
2023-06-06 12:05:00,97.91,97.91,97.74,97.89,52826.0,94.2308,94.2308,94.0672,94.2116,52826.0
2023-06-06 12:10:00,97.9,97.93,97.8,97.84,50634.0,94.2212,94.2501,94.125,94.1635,50634.0
2023-06-06 12:15:00,97.83,97.96,97.8,97.94,62742.0,94.1538,94.279,94.125,94.2597,62742.0
2023-06-06 12:20:00,97.95,97.98,97.84,97.84,46331.0,94.2693,94.2982,94.1635,94.1635,46331.0
2023-06-06 12:25:00,97.82,97.88,97.75,97.76,19769.0,94.1442,94.202,94.0768,94.0865,19769.0
2023-06-06 12:30:00,97.76,97.82,97.71,97.78,28966.0,94.0865,94.1442,94.0384,94.1057,28966.0
2023-06-06 12:35:00,97.78,97.78,97.64,97.67,18411.0,94.1057,94.1057,93.971,93.9999,18411.0
2023-06-06 12:40:00,97.65,97.74,97.62,97.71,30593.0,93.9806,94.0672,93.9517,94.0384,30593.0
2023-06-06 12:45:00,97.7,97.72,97.57,97.58,14679.0,94.0287,94.048,93.9036,93.9132,14679.0
2023-06-06 12:50:00,97.58,97.67,97.53,97.53,54333.0,93.9132,93.9999,93.8651,93.8651,54333.0
2023-06-06 12:55:00,97.53,97.56,97.45,97.49,48878.0,93.8651,93.894,93.7881,93.8266,48878.0
2023-06-06 13:00:00,97.5,97.58,97.5,97.55,37685.0,93.8362,93.9132,93.8362,93.8844,37685.0
2023-06-06 13:05:00,97.54,97.57,97.45,97.54,71941.0,93.8747,93.9036,93.7881,93.8747,71941.0
2023-06-06 13:10:00,97.54,97.67,97.53,97.67,73962.0,93.8747,93.9999,93.8651,93.9999,73962.0
2023-06-06 13:15:00,97.66,97.7,97.49,97.51,67944.0,93.9902,94.0287,93.8266,93.8459,67944.0
2023-06-06 13:20:00,97.5,97.5,97.34,97.4,59925.0,93.8362,93.8362,93.6823,93.74,59925.0
2023-06-06 13:25:00,97.4,97.4,97.22,97.36,40016.0,93.74,93.74,93.5668,93.7015,40016.0
2023-06-06 13:30:00,97.37,97.37,97.26,97.37,31711.0,93.7111,93.7111,93.6053,93.7111,31711.0
2023-06-06 13:35:00,97.38,97.45,97.36,97.41,46514.0,93.7208,93.7881,93.7015,93.7496,46514.0
2023-06-06 13:40:00,97.41,97.43,97.33,97.34,21697.0,93.7496,93.7689,93.6726,93.6823,21697.0
2023-06-06 13:45:00,97.33,97.45,97.32,97.4,30809.0,93.6726,93.7881,93.663,93.74,30809.0
2023-06-06 13:50:00,97.41,97.44,97.35,97.39,19425.0,93.7496,93.7785,93.6919,93.7304,19425.0
2023-06-06 13:55:00,97.38,97.38,97.25,97.36,25483.0,93.7208,93.7208,93.5956,93.7015,25483.0
2023-06-06 14:00:00,97.32,97.32,97.23,97.28,27340.0,93.663,93.663,93.5764,93.6245,27340.0
2023-06-06 14:05:00,97.28,97.32,97.19,97.3,39557.0,93.6245,93.663,93.5379,93.6438,39557.0
2023-06-06 14:10:00,97.31,97.46,97.28,97.44,32190.0,93.6534,93.7977,93.6245,93.7785,32190.0
2023-06-06 14:15:00,97.44,97.44,97.38,97.43,25654.0,93.7785,93.7785,93.7208,93.7689,25654.0
2023-06-06 14:20:00,97.43,97.47,97.41,97.44,38150.0,93.7689,93.8074,93.7496,93.7785,38150.0
2023-06-06 14:25:00,97.44,97.6,97.44,97.59,33000.0,93.7785,93.9325,93.7785,93.9229,33000.0
2023-06-06 14:30:00,97.59,97.59,97.51,97.52,19328.0,93.9229,93.9229,93.8459,93.8555,19328.0
2023-06-06 14:35:00,97.52,97.59,97.49,97.57,32343.0,93.8555,93.9229,93.8266,93.9036,32343.0
2023-06-06 14:40:00,97.57,97.67,97.55,97.65,20882.0,93.9036,93.9999,93.8844,93.9806,20882.0
2023-06-06 14:45:00,97.64,97.69,97.63,97.65,19290.0,93.971,94.0191,93.9614,93.9806,19290.0
2023-06-06 14:50:00,97.64,97.71,97.61,97.63,25567.0,93.971,94.0384,93.9421,93.9614,25567.0
2023-06-06 14:55:00,97.63,97.69,97.6,97.68,67970.0,93.9614,94.0191,93.9325,94.0095,67970.0
2023-06-06 15:00:00,97.69,97.79,97.69,97.69,25198.0,94.0191,94.1153,94.0191,94.0191,25198.0
2023-06-06 15:05:00,97.69,97.74,97.64,97.69,16872.0,94.0191,94.0672,93.971,94.0191,16872.0
2023-06-06 15:10:00,97.68,97.7,97.61,97.62,47470.0,94.0095,94.0287,93.9421,93.9517,47470.0
2023-06-06 15:15:00,97.62,97.69,97.59,97.65,60710.0,93.9517,94.0191,93.9229,93.9806,60710.0
2023-06-06 15:20:00,97.65,97.73,97.62,97.72,59101.0,93.9806,94.0576,93.9517,94.048,59101.0
2023-06-06 15:25:00,97.73,97.81,97.69,97.8,70919.0,94.0576,94.1346,94.0191,94.125,70919.0
2023-06-06 15:30:00,97.8,97.88,97.79,97.88,54105.0,94.125,94.202,94.1153,94.202,54105.0
2023-06-06 15:35:00,97.87,97.92,97.75,97.76,46988.0,94.1923,94.2405,94.0768,94.0865,46988.0
2023-06-06 15:40:00,97.76,97.92,97.7,97.92,51029.0,94.0865,94.2405,94.0287,94.2405,51029.0
2023-06-06 15:45:00,97.9,97.97,97.77,97.79,48286.0,94.2212,94.2886,94.0961,94.1153,48286.0
2023-06-06 15:50:00,97.8,97.96,97.79,97.87,72766.0,94.125,94.279,94.1153,94.1923,72766.0
2023-06-06 15:55:00,97.87,97.95,97.75,97.77,97976.0,94.1923,94.2693,94.0768,94.0961,97976.0
2023-06-07 09:30:00,98.05,99.05,97.9,98.46,245348.0,94.6976,95.6634,94.5527,95.0936,245348.0
2023-06-07 09:35:00,98.51,98.9,98.19,98.88,52540.0,95.1419,95.5186,94.8328,95.4992,52540.0
2023-06-07 09:40:00,98.89,99.0,98.52,98.96,81705.0,95.5089,95.6151,95.1516,95.5765,81705.0
2023-06-07 09:45:00,98.97,99.02,98.82,98.9,44728.0,95.5862,95.6345,95.4413,95.5186,44728.0
2023-06-07 09:50:00,98.91,99.15,98.9,99.12,81334.0,95.5282,95.76,95.5186,95.731,81334.0
2023-06-07 09:55:00,99.11,99.52,99.1,99.52,44984.0,95.7214,96.1174,95.7117,96.1174,44984.0
2023-06-07 10:00:00,99.52,99.6,99.23,99.4,57605.0,96.1174,96.1946,95.8373,96.0015,57605.0
2023-06-07 10:05:00,99.39,99.48,99.24,99.41,23047.0,95.9918,96.0787,95.8469,96.0111,23047.0
2023-06-07 10:10:00,99.43,99.66,99.34,99.35,50178.0,96.0304,96.2526,95.9435,95.9532,50178.0
2023-06-07 10:15:00,99.34,99.38,99.15,99.26,38200.0,95.9435,95.9821,95.76,95.8663,38200.0
2023-06-07 10:20:00,99.23,99.44,99.18,99.2,24860.0,95.8373,96.0401,95.789,95.8083,24860.0
2023-06-07 10:25:00,99.2,99.34,99.12,99.26,22413.0,95.8083,95.9435,95.731,95.8663,22413.0
2023-06-07 10:30:00,99.28,99.44,99.27,99.35,87831.0,95.8856,96.0401,95.8759,95.9532,87831.0
2023-06-07 10:35:00,99.33,99.33,98.96,99.11,20763.0,95.9339,95.9339,95.5765,95.7214,20763.0
2023-06-07 10:40:00,99.11,99.2,98.95,99.0,44794.0,95.7214,95.8083,95.5668,95.6151,44794.0
2023-06-07 10:45:00,98.97,99.41,98.97,99.28,123946.0,95.5862,96.0111,95.5862,95.8856,123946.0
2023-06-07 10:50:00,99.27,99.33,99.03,99.33,22017.0,95.8759,95.9339,95.6441,95.9339,22017.0
2023-06-07 10:55:00,99.35,99.55,99.34,99.45,60350.0,95.9532,96.1463,95.9435,96.0498,60350.0
2023-06-07 11:00:00,99.49,99.57,99.43,99.46,44661.0,96.0884,96.1657,96.0304,96.0594,44661.0
2023-06-07 11:05:00,99.43,99.58,99.43,99.52,20419.0,96.0304,96.1753,96.0304,96.1174,20419.0
2023-06-07 11:10:00,99.52,99.63,99.51,99.63,31117.0,96.1174,96.2236,96.1077,96.2236,31117.0
2023-06-07 11:15:00,99.61,99.62,99.47,99.52,57909.0,96.2043,96.2139,96.0691,96.1174,57909.0
2023-06-07 11:20:00,99.51,99.59,99.45,99.59,33411.0,96.1077,96.185,96.0498,96.185,33411.0
2023-06-07 11:25:00,99.59,99.76,99.57,99.72,44378.0,96.185,96.3492,96.1657,96.3105,44378.0
2023-06-07 11:30:00,99.73,99.92,99.71,99.83,29811.0,96.3202,96.5037,96.3009,96.4168,29811.0
2023-06-07 11:35:00,99.82,99.89,99.72,99.73,24667.0,96.4071,96.4747,96.3105,96.3202,24667.0
2023-06-07 11:40:00,99.73,99.73,99.48,99.49,33234.0,96.3202,96.3202,96.0787,96.0884,33234.0
2023-06-07 11:45:00,99.5,99.68,99.49,99.66,23121.0,96.098,96.2719,96.0884,96.2526,23121.0
2023-06-07 11:50:00,99.66,99.67,99.52,99.52,16571.0,96.2526,96.2622,96.1174,96.1174,16571.0
2023-06-07 11:55:00,99.53,99.53,99.26,99.3,20918.0,96.127,96.127,95.8663,95.9049,20918.0
2023-06-07 12:00:00,99.31,99.45,99.26,99.42,16082.0,95.9145,96.0498,95.8663,96.0208,16082.0
2023-06-07 12:05:00,99.41,99.46,99.32,99.4,22577.0,96.0111,96.0594,95.9242,96.0015,22577.0
2023-06-07 12:10:00,99.39,99.49,99.37,99.47,43571.0,95.9918,96.0884,95.9725,96.0691,43571.0
2023-06-07 12:15:00,99.49,99.56,99.46,99.49,25123.0,96.0884,96.156,96.0594,96.0884,25123.0
2023-06-07 12:20:00,99.49,99.51,99.38,99.45,55904.0,96.0884,96.1077,95.9821,96.0498,55904.0
2023-06-07 12:25:00,99.42,99.49,99.38,99.48,14740.0,96.0208,96.0884,95.9821,96.0787,14740.0
2023-06-07 12:30:00,99.5,99.57,99.48,99.49,22842.0,96.098,96.1657,96.0787,96.0884,22842.0
2023-06-07 12:35:00,99.48,99.57,99.47,99.55,24454.0,96.0787,96.1657,96.0691,96.1463,24454.0
2023-06-07 12:40:00,99.56,99.71,99.55,99.69,13203.0,96.156,96.3009,96.1463,96.2815,13203.0
2023-06-07 12:45:00,99.7,99.76,99.58,99.58,42310.0,96.2912,96.3492,96.1753,96.1753,42310.0
2023-06-07 12:50:00,99.56,99.64,99.51,99.53,25410.0,96.156,96.2333,96.1077,96.127,25410.0
2023-06-07 12:55:00,99.52,99.65,99.52,99.63,23720.0,96.1174,96.2429,96.1174,96.2236,23720.0
2023-06-07 13:00:00,99.6,99.6,99.5,99.51,34825.0,96.1946,96.1946,96.098,96.1077,34825.0
2023-06-07 13:05:00,99.5,99.67,99.47,99.66,23700.0,96.098,96.2622,96.0691,96.2526,23700.0
2023-06-07 13:10:00,99.66,99.69,99.51,99.57,25156.0,96.2526,96.2815,96.1077,96.1657,25156.0
2023-06-07 13:15:00,99.56,99.7,99.54,99.55,30877.0,96.156,96.2912,96.1367,96.1463,30877.0
2023-06-07 13:20:00,99.55,99.59,99.44,99.54,15047.0,96.1463,96.185,96.0401,96.1367,15047.0
2023-06-07 13:25:00,99.55,99.67,99.54,99.54,19327.0,96.1463,96.2622,96.1367,96.1367,19327.0
2023-06-07 13:30:00,99.52,99.6,99.43,99.46,16724.0,96.1174,96.1946,96.0304,96.0594,16724.0
2023-06-07 13:35:00,99.47,99.55,99.34,99.34,18640.0,96.0691,96.1463,95.9435,95.9435,18640.0
2023-06-07 13:40:00,99.35,99.48,99.34,99.45,32721.0,95.9532,96.0787,95.9435,96.0498,32721.0
2023-06-07 13:45:00,99.46,99.5,99.36,99.47,23043.0,96.0594,96.098,95.9628,96.0691,23043.0
2023-06-07 13:50:00,99.46,99.55,99.4,99.51,16574.0,96.0594,96.1463,96.0015,96.1077,16574.0
2023-06-07 13:55:00,99.51,99.57,99.5,99.53,46332.0,96.1077,96.1657,96.098,96.127,46332.0
2023-06-07 14:00:00,99.53,99.71,99.53,99.67,47687.0,96.127,96.3009,96.127,96.2622,47687.0
2023-06-07 14:05:00,99.68,99.8,99.67,99.76,36744.0,96.2719,96.3878,96.2622,96.3492,36744.0
2023-06-07 14:10:00,99.77,99.78,99.61,99.69,34129.0,96.3588,96.3685,96.2043,96.2815,34129.0
2023-06-07 14:15:00,99.7,99.88,99.66,99.88,51448.0,96.2912,96.4651,96.2526,96.4651,51448.0
2023-06-07 14:20:00,99.88,99.94,99.79,99.84,28159.0,96.4651,96.523,96.3781,96.4264,28159.0
2023-06-07 14:25:00,99.85,99.86,99.75,99.84,18181.0,96.4361,96.4457,96.3395,96.4264,18181.0
2023-06-07 14:30:00,99.84,99.88,99.8,99.83,36282.0,96.4264,96.4651,96.3878,96.4168,36282.0
2023-06-07 14:35:00,99.83,99.87,99.71,99.87,41224.0,96.4168,96.4554,96.3009,96.4554,41224.0
2023-06-07 14:40:00,99.85,99.9,99.82,99.84,51719.0,96.4361,96.4844,96.4071,96.4264,51719.0
2023-06-07 14:45:00,99.83,99.91,99.79,99.86,37065.0,96.4168,96.494,96.3781,96.4457,37065.0
2023-06-07 14:50:00,99.84,99.97,99.83,99.96,41513.0,96.4264,96.552,96.4168,96.5423,41513.0
2023-06-07 14:55:00,99.97,100.0,99.92,99.99,39271.0,96.552,96.5809,96.5037,96.5713,39271.0
2023-06-07 15:00:00,99.98,100.1,99.97,100.04,42685.0,96.5616,96.6775,96.552,96.6196,42685.0
2023-06-07 15:05:00,100.06,100.09,100.03,100.04,68392.0,96.6389,96.6679,96.6099,96.6196,68392.0
2023-06-07 15:10:00,100.04,100.12,99.97,99.97,94527.0,96.6196,96.6968,96.552,96.552,94527.0
2023-06-07 15:15:00,99.97,100.05,99.95,99.98,46887.0,96.552,96.6292,96.5327,96.5616,46887.0
2023-06-07 15:20:00,99.99,100.08,99.97,100.01,51991.0,96.5713,96.6582,96.552,96.5906,51991.0
2023-06-07 15:25:00,100.0,100.02,99.9,99.99,52529.0,96.5809,96.6003,96.4844,96.5713,52529.0
2023-06-07 15:30:00,99.98,100.05,99.91,99.92,43171.0,96.5616,96.6292,96.494,96.5037,43171.0
2023-06-07 15:35:00,99.92,99.99,99.82,99.85,46944.0,96.5037,96.5713,96.4071,96.4361,46944.0
2023-06-07 15:40:00,99.86,99.87,99.77,99.84,42121.0,96.4457,96.4554,96.3588,96.4264,42121.0
2023-06-07 15:45:00,99.86,99.98,99.85,99.93,41738.0,96.4457,96.5616,96.4361,96.5133,41738.0
2023-06-07 15:50:00,99.96,100.08,99.9,99.91,90940.0,96.5423,96.6582,96.4844,96.494,90940.0
2023-06-07 15:55:00,99.9,99.92,99.79,99.81,118681.0,96.4844,96.5037,96.3781,96.3974,118681.0
2023-06-08 09:30:00,99.45,99.86,99.34,99.51,83215.0,96.0498,96.4457,95.9435,96.1077,83215.0
2023-06-08 09:35:00,99.55,99.68,99.14,99.26,37325.0,96.1463,96.2719,95.7504,95.8663,37325.0
2023-06-08 09:40:00,99.25,99.48,99.12,99.28,57824.0,95.8566,96.0787,95.731,95.8856,57824.0
2023-06-08 09:45:00,99.28,99.29,98.69,98.78,61517.0,95.8856,95.8952,95.3157,95.4027,61517.0
2023-06-08 09:50:00,98.78,98.84,98.48,98.58,25030.0,95.4027,95.4606,95.1129,95.2095,25030.0
2023-06-08 09:55:00,98.52,98.78,98.49,98.76,30518.0,95.1516,95.4027,95.1226,95.3833,30518.0
2023-06-08 10:00:00,98.77,98.91,98.72,98.74,69336.0,95.393,95.5282,95.3447,95.364,69336.0
2023-06-08 10:05:00,98.74,98.82,98.7,98.71,22711.0,95.364,95.4413,95.3254,95.3351,22711.0
2023-06-08 10:10:00,98.73,98.78,98.61,98.66,31411.0,95.3544,95.4027,95.2385,95.2868,31411.0
2023-06-08 10:15:00,98.67,98.87,98.66,98.75,34745.0,95.2964,95.4896,95.2868,95.3737,34745.0
2023-06-08 10:20:00,98.78,98.91,98.7,98.84,17347.0,95.4027,95.5282,95.3254,95.4606,17347.0
2023-06-08 10:25:00,98.84,98.84,98.59,98.74,26864.0,95.4606,95.4606,95.2192,95.364,26864.0
2023-06-08 10:30:00,98.74,98.86,98.66,98.68,19298.0,95.364,95.4799,95.2868,95.3061,19298.0
2023-06-08 10:35:00,98.71,98.83,98.67,98.73,20936.0,95.3351,95.451,95.2964,95.3544,20936.0
2023-06-08 10:40:00,98.77,98.84,98.73,98.75,27237.0,95.393,95.4606,95.3544,95.3737,27237.0
2023-06-08 10:45:00,98.75,98.81,98.66,98.7,24980.0,95.3737,95.4316,95.2868,95.3254,24980.0
2023-06-08 10:50:00,98.7,98.78,98.67,98.68,16581.0,95.3254,95.4027,95.2964,95.3061,16581.0
2023-06-08 10:55:00,98.68,98.71,98.56,98.65,25909.0,95.3061,95.3351,95.1902,95.2771,25909.0
2023-06-08 11:00:00,98.66,98.67,98.49,98.49,16405.0,95.2868,95.2964,95.1226,95.1226,16405.0
2023-06-08 11:05:00,98.48,98.53,98.41,98.42,19781.0,95.1129,95.1612,95.0453,95.055,19781.0
2023-06-08 11:10:00,98.41,98.52,98.4,98.44,22179.0,95.0453,95.1516,95.0357,95.0743,22179.0
2023-06-08 11:15:00,98.41,98.5,98.34,98.49,38812.0,95.0453,95.1322,94.9777,95.1226,38812.0
2023-06-08 11:20:00,98.49,98.7,98.46,98.7,21667.0,95.1226,95.3254,95.0936,95.3254,21667.0
2023-06-08 11:25:00,98.68,98.92,98.64,98.92,96050.0,95.3061,95.5379,95.2674,95.5379,96050.0
2023-06-08 11:30:00,98.91,99.01,98.79,98.82,36582.0,95.5282,95.6248,95.4123,95.4413,36582.0
2023-06-08 11:35:00,98.84,98.95,98.76,98.92,32107.0,95.4606,95.5668,95.3833,95.5379,32107.0
2023-06-08 11:40:00,98.93,99.0,98.93,98.96,23137.0,95.5475,95.6151,95.5475,95.5765,23137.0
2023-06-08 11:45:00,98.97,98.99,98.81,98.84,25780.0,95.5862,95.6055,95.4316,95.4606,25780.0
2023-06-08 11:50:00,98.83,98.87,98.74,98.77,51110.0,95.451,95.4896,95.364,95.393,51110.0
2023-06-08 11:55:00,98.78,98.86,98.77,98.78,17533.0,95.4027,95.4799,95.393,95.4027,17533.0
2023-06-08 12:00:00,98.77,98.9,98.74,98.9,29278.0,95.393,95.5186,95.364,95.5186,29278.0
2023-06-08 12:05:00,98.91,99.03,98.91,98.96,26878.0,95.5282,95.6441,95.5282,95.5765,26878.0
2023-06-08 12:10:00,98.95,99.01,98.91,98.92,51306.0,95.5668,95.6248,95.5282,95.5379,51306.0
2023-06-08 12:15:00,98.93,98.93,98.85,98.86,16832.0,95.5475,95.5475,95.4703,95.4799,16832.0
2023-06-08 12:20:00,98.86,98.93,98.82,98.87,14748.0,95.4799,95.5475,95.4413,95.4896,14748.0
2023-06-08 12:25:00,98.87,99.08,98.85,99.06,33773.0,95.4896,95.6924,95.4703,95.6731,33773.0
2023-06-08 12:30:00,99.06,99.06,98.94,98.98,15867.0,95.6731,95.6731,95.5572,95.5958,15867.0
2023-06-08 12:35:00,98.98,99.01,98.95,98.96,28471.0,95.5958,95.6248,95.5668,95.5765,28471.0
2023-06-08 12:40:00,98.95,99.05,98.92,99.05,18419.0,95.5668,95.6634,95.5379,95.6634,18419.0
2023-06-08 12:45:00,99.04,99.07,98.97,98.98,18623.0,95.6538,95.6827,95.5862,95.5958,18623.0
2023-06-08 12:50:00,98.98,99.08,98.95,99.07,16570.0,95.5958,95.6924,95.5668,95.6827,16570.0
2023-06-08 12:55:00,99.08,99.11,99.04,99.06,12926.0,95.6924,95.7214,95.6538,95.6731,12926.0
2023-06-08 13:00:00,99.05,99.14,99.03,99.09,19552.0,95.6634,95.7504,95.6441,95.7021,19552.0
2023-06-08 13:05:00,99.08,99.19,99.07,99.18,20931.0,95.6924,95.7986,95.6827,95.789,20931.0
2023-06-08 13:10:00,99.17,99.18,99.08,99.12,11887.0,95.7793,95.789,95.6924,95.731,11887.0
2023-06-08 13:15:00,99.11,99.3,99.11,99.28,31882.0,95.7214,95.9049,95.7214,95.8856,31882.0
2023-06-08 13:20:00,99.29,99.32,99.21,99.31,31228.0,95.8952,95.9242,95.818,95.9145,31228.0
2023-06-08 13:25:00,99.34,99.4,99.31,99.35,21387.0,95.9435,96.0015,95.9145,95.9532,21387.0
2023-06-08 13:30:00,99.36,99.4,99.32,99.34,20621.0,95.9628,96.0015,95.9242,95.9435,20621.0
2023-06-08 13:35:00,99.32,99.33,99.21,99.21,21912.0,95.9242,95.9339,95.818,95.818,21912.0
2023-06-08 13:40:00,99.22,99.25,99.18,99.22,10663.0,95.8276,95.8566,95.789,95.8276,10663.0
2023-06-08 13:45:00,99.21,99.22,99.06,99.1,10073.0,95.818,95.8276,95.6731,95.7117,10073.0
2023-06-08 13:50:00,99.11,99.23,99.1,99.16,22573.0,95.7214,95.8373,95.7117,95.7697,22573.0
2023-06-08 13:55:00,99.15,99.21,99.13,99.21,81422.0,95.76,95.818,95.7407,95.818,81422.0
2023-06-08 14:00:00,99.22,99.22,99.15,99.15,18382.0,95.8276,95.8276,95.76,95.76,18382.0
2023-06-08 14:05:00,99.16,99.18,99.1,99.1,18843.0,95.7697,95.789,95.7117,95.7117,18843.0
2023-06-08 14:10:00,99.1,99.14,99.05,99.11,16488.0,95.7117,95.7504,95.6634,95.7214,16488.0
2023-06-08 14:15:00,99.11,99.18,99.1,99.18,15876.0,95.7214,95.789,95.7117,95.789,15876.0
2023-06-08 14:20:00,99.19,99.23,99.16,99.22,27704.0,95.7986,95.8373,95.7697,95.8276,27704.0
2023-06-08 14:25:00,99.22,99.28,99.21,99.27,21316.0,95.8276,95.8856,95.818,95.8759,21316.0
2023-06-08 14:30:00,99.28,99.37,99.28,99.34,43541.0,95.8856,95.9725,95.8856,95.9435,43541.0
2023-06-08 14:35:00,99.37,99.46,99.36,99.46,44080.0,95.9725,96.0594,95.9628,96.0594,44080.0
2023-06-08 14:40:00,99.47,99.48,99.41,99.42,74570.0,96.0691,96.0787,96.0111,96.0208,74570.0
2023-06-08 14:45:00,99.43,99.45,99.3,99.31,23264.0,96.0304,96.0498,95.9049,95.9145,23264.0
2023-06-08 14:50:00,99.31,99.4,99.29,99.39,33434.0,95.9145,96.0015,95.8952,95.9918,33434.0
2023-06-08 14:55:00,99.37,99.39,99.34,99.37,13684.0,95.9725,95.9918,95.9435,95.9725,13684.0
2023-06-08 15:00:00,99.37,99.4,99.32,99.32,46610.0,95.9725,96.0015,95.9242,95.9242,46610.0
2023-06-08 15:05:00,99.31,99.38,99.29,99.35,37824.0,95.9145,95.9821,95.8952,95.9532,37824.0
2023-06-08 15:10:00,99.36,99.37,99.24,99.25,22514.0,95.9628,95.9725,95.8469,95.8566,22514.0
2023-06-08 15:15:00,99.25,99.3,99.17,99.22,34428.0,95.8566,95.9049,95.7793,95.8276,34428.0
2023-06-08 15:20:00,99.22,99.32,99.21,99.31,24444.0,95.8276,95.9242,95.818,95.9145,24444.0
2023-06-08 15:25:00,99.31,99.32,99.25,99.27,24383.0,95.9145,95.9242,95.8566,95.8759,24383.0
2023-06-08 15:30:00,99.27,99.27,99.14,99.15,28700.0,95.8759,95.8759,95.7504,95.76,28700.0
2023-06-08 15:35:00,99.15,99.18,99.13,99.14,41897.0,95.76,95.789,95.7407,95.7504,41897.0
2023-06-08 15:40:00,99.14,99.27,99.14,99.26,29549.0,95.7504,95.8759,95.7504,95.8663,29549.0
2023-06-08 15:45:00,99.26,99.29,99.21,99.24,29051.0,95.8663,95.8952,95.818,95.8469,29051.0
2023-06-08 15:50:00,99.27,99.32,99.16,99.16,48363.0,95.8759,95.9242,95.7697,95.7697,48363.0
2023-06-08 15:55:00,99.15,99.2,99.09,99.19,89773.0,95.76,95.8083,95.7021,95.7986,89773.0
2023-06-09 09:30:00,99.18,99.2,98.82,98.86,113370.0,95.789,95.8083,95.4413,95.4799,113370.0
2023-06-09 09:35:00,98.91,98.91,98.64,98.84,125132.0,95.5282,95.5282,95.2674,95.4606,125132.0
2023-06-09 09:40:00,98.85,99.02,98.82,98.89,47782.0,95.4703,95.6345,95.4413,95.5089,47782.0
2023-06-09 09:45:00,98.89,98.96,98.57,98.62,41369.0,95.5089,95.5765,95.1998,95.2481,41369.0
2023-06-09 09:50:00,98.65,98.76,98.63,98.7,28800.0,95.2771,95.3833,95.2578,95.3254,28800.0
2023-06-09 09:55:00,98.76,98.8,98.59,98.61,30250.0,95.3833,95.422,95.2192,95.2385,30250.0
2023-06-09 10:00:00,98.63,98.86,98.63,98.85,38731.0,95.2578,95.4799,95.2578,95.4703,38731.0
2023-06-09 10:05:00,98.86,98.94,98.78,98.88,22996.0,95.4799,95.5572,95.4027,95.4992,22996.0
2023-06-09 10:10:00,98.88,98.93,98.76,98.79,38034.0,95.4992,95.5475,95.3833,95.4123,38034.0
2023-06-09 10:15:00,98.79,98.95,98.79,98.94,113769.0,95.4123,95.5668,95.4123,95.5572,113769.0
2023-06-09 10:20:00,98.94,98.95,98.78,98.87,53340.0,95.5572,95.5668,95.4027,95.4896,53340.0
2023-06-09 10:25:00,98.86,99.01,98.79,98.99,59123.0,95.4799,95.6248,95.4123,95.6055,59123.0
2023-06-09 10:30:00,99.0,99.05,98.84,98.87,35694.0,95.6151,95.6634,95.4606,95.4896,35694.0
2023-06-09 10:35:00,98.88,99.04,98.81,98.92,42327.0,95.4992,95.6538,95.4316,95.5379,42327.0
2023-06-09 10:40:00,98.91,98.93,98.73,98.86,87533.0,95.5282,95.5475,95.3544,95.4799,87533.0
2023-06-09 10:45:00,98.84,99.09,98.82,98.95,29706.0,95.4606,95.7021,95.4413,95.5668,29706.0
2023-06-09 10:50:00,98.95,98.95,98.78,98.93,39020.0,95.5668,95.5668,95.4027,95.5475,39020.0
2023-06-09 10:55:00,98.93,98.98,98.78,98.88,29567.0,95.5475,95.5958,95.4027,95.4992,29567.0
2023-06-09 11:00:00,98.87,98.94,98.73,98.79,17780.0,95.4896,95.5572,95.3544,95.4123,17780.0
2023-06-09 11:05:00,98.77,98.78,98.65,98.65,29608.0,95.393,95.4027,95.2771,95.2771,29608.0
2023-06-09 11:10:00,98.64,98.65,98.47,98.52,46632.0,95.2674,95.2771,95.1033,95.1516,46632.0
2023-06-09 11:15:00,98.52,98.56,98.42,98.49,30628.0,95.1516,95.1902,95.055,95.1226,30628.0
2023-06-09 11:20:00,98.49,98.54,98.4,98.4,21595.0,95.1226,95.1709,95.0357,95.0357,21595.0
2023-06-09 11:25:00,98.39,98.41,98.24,98.3,69954.0,95.026,95.0453,94.8811,94.9391,69954.0
2023-06-09 11:30:00,98.29,98.31,98.11,98.24,51643.0,94.9294,94.9487,94.7556,94.8811,51643.0
2023-06-09 11:35:00,98.25,98.37,98.25,98.31,26722.0,94.8908,95.0067,94.8908,94.9487,26722.0
2023-06-09 11:40:00,98.33,98.47,98.32,98.47,45247.0,94.968,95.1033,94.9584,95.1033,45247.0
2023-06-09 11:45:00,98.48,98.55,98.42,98.45,36867.0,95.1129,95.1805,95.055,95.0839,36867.0
2023-06-09 11:50:00,98.45,98.47,98.39,98.41,13415.0,95.0839,95.1033,95.026,95.0453,13415.0
2023-06-09 11:55:00,98.39,98.4,98.3,98.33,20047.0,95.026,95.0357,94.9391,94.968,20047.0
2023-06-09 12:00:00,98.32,98.38,98.22,98.35,18517.0,94.9584,95.0163,94.8618,94.9874,18517.0
2023-06-09 12:05:00,98.35,98.42,98.28,98.3,25443.0,94.9874,95.055,94.9198,94.9391,25443.0
2023-06-09 12:10:00,98.3,98.42,98.3,98.42,17377.0,94.9391,95.055,94.9391,95.055,17377.0
2023-06-09 12:15:00,98.41,98.43,98.36,98.38,15582.0,95.0453,95.0646,94.997,95.0163,15582.0
2023-06-09 12:20:00,98.4,98.41,98.33,98.37,19631.0,95.0357,95.0453,94.968,95.0067,19631.0
2023-06-09 12:25:00,98.38,98.4,98.28,98.35,22040.0,95.0163,95.0357,94.9198,94.9874,22040.0
2023-06-09 12:30:00,98.35,98.44,98.34,98.42,14470.0,94.9874,95.0743,94.9777,95.055,14470.0
2023-06-09 12:35:00,98.41,98.42,98.24,98.26,14506.0,95.0453,95.055,94.8811,94.9004,14506.0
2023-06-09 12:40:00,98.24,98.28,98.21,98.22,12856.0,94.8811,94.9198,94.8522,94.8618,12856.0
2023-06-09 12:45:00,98.23,98.31,98.22,98.31,21875.0,94.8715,94.9487,94.8618,94.9487,21875.0
2023-06-09 12:50:00,98.33,98.35,98.28,98.31,13782.0,94.968,94.9874,94.9198,94.9487,13782.0
2023-06-09 12:55:00,98.3,98.41,98.26,98.41,9740.0,94.9391,95.0453,94.9004,95.0453,9740.0
2023-06-09 13:00:00,98.38,98.39,98.33,98.37,19925.0,95.0163,95.026,94.968,95.0067,19925.0
2023-06-09 13:05:00,98.39,98.45,98.37,98.42,20345.0,95.026,95.0839,95.0067,95.055,20345.0
2023-06-09 13:10:00,98.41,98.41,98.36,98.38,12213.0,95.0453,95.0453,94.997,95.0163,12213.0
2023-06-09 13:15:00,98.38,98.4,98.31,98.31,34407.0,95.0163,95.0357,94.9487,94.9487,34407.0
2023-06-09 13:20:00,98.31,98.35,98.29,98.35,38891.0,94.9487,94.9874,94.9294,94.9874,38891.0
2023-06-09 13:25:00,98.33,98.35,98.28,98.34,13035.0,94.968,94.9874,94.9198,94.9777,13035.0
2023-06-09 13:30:00,98.33,98.39,98.32,98.33,15327.0,94.968,95.026,94.9584,94.968,15327.0
2023-06-09 13:35:00,98.33,98.33,98.27,98.33,19817.0,94.968,94.968,94.9101,94.968,19817.0
2023-06-09 13:40:00,98.33,98.39,98.32,98.36,37712.0,94.968,95.026,94.9584,94.997,37712.0
2023-06-09 13:45:00,98.36,98.39,98.29,98.3,67518.0,94.997,95.026,94.9294,94.9391,67518.0
2023-06-09 13:50:00,98.3,98.32,98.23,98.29,23591.0,94.9391,94.9584,94.8715,94.9294,23591.0
2023-06-09 13:55:00,98.31,98.35,98.28,98.34,34920.0,94.9487,94.9874,94.9198,94.9777,34920.0
2023-06-09 14:00:00,98.35,98.35,98.26,98.28,44931.0,94.9874,94.9874,94.9004,94.9198,44931.0
2023-06-09 14:05:00,98.28,98.32,98.27,98.29,23269.0,94.9198,94.9584,94.9101,94.9294,23269.0
2023-06-09 14:10:00,98.3,98.34,98.29,98.31,26852.0,94.9391,94.9777,94.9294,94.9487,26852.0
2023-06-09 14:15:00,98.32,98.38,98.29,98.37,32260.0,94.9584,95.0163,94.9294,95.0067,32260.0
2023-06-09 14:20:00,98.37,98.45,98.36,98.44,23366.0,95.0067,95.0839,94.997,95.0743,23366.0
2023-06-09 14:25:00,98.43,98.44,98.3,98.31,27224.0,95.0646,95.0743,94.9391,94.9487,27224.0
2023-06-09 14:30:00,98.32,98.34,98.23,98.31,31347.0,94.9584,94.9777,94.8715,94.9487,31347.0
2023-06-09 14:35:00,98.3,98.33,98.17,98.17,17749.0,94.9391,94.968,94.8135,94.8135,17749.0
2023-06-09 14:40:00,98.17,98.23,98.16,98.21,11819.0,94.8135,94.8715,94.8039,94.8522,11819.0
2023-06-09 14:45:00,98.22,98.29,98.19,98.23,24802.0,94.8618,94.9294,94.8328,94.8715,24802.0
2023-06-09 14:50:00,98.25,98.26,98.2,98.21,20038.0,94.8908,94.9004,94.8425,94.8522,20038.0
2023-06-09 14:55:00,98.2,98.29,98.18,98.28,32934.0,94.8425,94.9294,94.8232,94.9198,32934.0
2023-06-09 15:00:00,98.29,98.44,98.28,98.42,51331.0,94.9294,95.0743,94.9198,95.055,51331.0
2023-06-09 15:05:00,98.4,98.4,98.22,98.24,40734.0,95.0357,95.0357,94.8618,94.8811,40734.0
2023-06-09 15:10:00,98.24,98.29,98.21,98.29,22706.0,94.8811,94.9294,94.8522,94.9294,22706.0
2023-06-09 15:15:00,98.3,98.37,98.25,98.35,23570.0,94.9391,95.0067,94.8908,94.9874,23570.0
2023-06-09 15:20:00,98.35,98.36,98.27,98.28,30109.0,94.9874,94.997,94.9101,94.9198,30109.0
2023-06-09 15:25:00,98.27,98.31,98.23,98.28,58059.0,94.9101,94.9487,94.8715,94.9198,58059.0
2023-06-09 15:30:00,98.27,98.33,98.26,98.29,39985.0,94.9101,94.968,94.9004,94.9294,39985.0
2023-06-09 15:35:00,98.3,98.33,98.14,98.26,71847.0,94.9391,94.968,94.7845,94.9004,71847.0
2023-06-09 15:40:00,98.26,98.29,98.24,98.24,25782.0,94.9004,94.9294,94.8811,94.8811,25782.0
2023-06-09 15:45:00,98.24,98.3,98.23,98.28,34802.0,94.8811,94.9391,94.8715,94.9198,34802.0
2023-06-09 15:50:00,98.27,98.32,98.21,98.26,41841.0,94.9101,94.9584,94.8522,94.9004,41841.0
2023-06-09 15:55:00,98.25,98.39,98.24,98.36,62986.0,94.8908,95.026,94.8811,94.997,62986.0
2023-06-12 09:30:00,98.44,98.56,98.17,98.24,117424.0,95.0743,95.1902,94.8135,94.8811,117424.0
2023-06-12 09:35:00,98.24,98.25,97.86,98.18,65410.0,94.8811,94.8908,94.5141,94.8232,65410.0
2023-06-12 09:40:00,98.21,98.55,98.21,98.45,116664.0,94.8522,95.1805,94.8522,95.0839,116664.0
2023-06-12 09:45:00,98.46,98.47,98.18,98.35,54224.0,95.0936,95.1033,94.8232,94.9874,54224.0
2023-06-12 09:50:00,98.33,98.78,98.33,98.69,59170.0,94.968,95.4027,94.968,95.3157,59170.0
2023-06-12 09:55:00,98.73,98.88,98.67,98.88,49544.0,95.3544,95.4992,95.2964,95.4992,49544.0
2023-06-12 10:00:00,98.9,98.92,98.82,98.85,35641.0,95.5186,95.5379,95.4413,95.4703,35641.0
2023-06-12 10:05:00,98.87,98.95,98.77,98.93,38722.0,95.4896,95.5668,95.393,95.5475,38722.0
2023-06-12 10:10:00,98.97,99.17,98.91,99.16,26160.0,95.5862,95.7793,95.5282,95.7697,26160.0
2023-06-12 10:15:00,99.16,99.19,98.97,99.12,19453.0,95.7697,95.7986,95.5862,95.731,19453.0
2023-06-12 10:20:00,99.11,99.11,98.62,98.63,50665.0,95.7214,95.7214,95.2481,95.2578,50665.0
2023-06-12 10:25:00,98.62,98.76,98.5,98.73,52107.0,95.2481,95.3833,95.1322,95.3544,52107.0
2023-06-12 10:30:00,98.73,98.73,98.57,98.58,44317.0,95.3544,95.3544,95.1998,95.2095,44317.0
2023-06-12 10:35:00,98.57,98.57,98.28,98.3,25022.0,95.1998,95.1998,94.9198,94.9391,25022.0
2023-06-12 10:40:00,98.28,98.4,98.28,98.4,18830.0,94.9198,95.0357,94.9198,95.0357,18830.0
2023-06-12 10:45:00,98.38,98.47,98.31,98.35,16790.0,95.0163,95.1033,94.9487,94.9874,16790.0
2023-06-12 10:50:00,98.36,98.39,98.28,98.29,19933.0,94.997,95.026,94.9198,94.9294,19933.0
2023-06-12 10:55:00,98.29,98.64,98.28,98.6,43629.0,94.9294,95.2674,94.9198,95.2288,43629.0
2023-06-12 11:00:00,98.63,98.77,98.63,98.7,25737.0,95.2578,95.393,95.2578,95.3254,25737.0
2023-06-12 11:05:00,98.72,98.8,98.7,98.71,26180.0,95.3447,95.422,95.3254,95.3351,26180.0
2023-06-12 11:10:00,98.73,98.88,98.68,98.87,30005.0,95.3544,95.4992,95.3061,95.4896,30005.0
2023-06-12 11:15:00,98.87,98.96,98.8,98.8,44305.0,95.4896,95.5765,95.422,95.422,44305.0
2023-06-12 11:20:00,98.79,98.79,98.51,98.56,49398.0,95.4123,95.4123,95.1419,95.1902,49398.0
2023-06-12 11:25:00,98.55,98.65,98.53,98.58,21584.0,95.1805,95.2771,95.1612,95.2095,21584.0
2023-06-12 11:30:00,98.59,98.61,98.44,98.48,25758.0,95.2192,95.2385,95.0743,95.1129,25758.0
2023-06-12 11:35:00,98.48,98.53,98.39,98.44,27639.0,95.1129,95.1612,95.026,95.0743,27639.0
2023-06-12 11:40:00,98.45,98.48,98.41,98.42,114640.0,95.0839,95.1129,95.0453,95.055,114640.0
2023-06-12 11:45:00,98.39,98.48,98.34,98.46,33911.0,95.026,95.1129,94.9777,95.0936,33911.0
2023-06-12 11:50:00,98.47,98.56,98.39,98.4,19775.0,95.1033,95.1902,95.026,95.0357,19775.0
2023-06-12 11:55:00,98.39,98.51,98.38,98.51,12423.0,95.026,95.1419,95.0163,95.1419,12423.0
2023-06-12 12:00:00,98.5,98.64,98.49,98.58,27278.0,95.1322,95.2674,95.1226,95.2095,27278.0
2023-06-12 12:05:00,98.57,98.66,98.54,98.58,19574.0,95.1998,95.2868,95.1709,95.2095,19574.0
2023-06-12 12:10:00,98.57,98.68,98.53,98.63,21901.0,95.1998,95.3061,95.1612,95.2578,21901.0
2023-06-12 12:15:00,98.62,98.69,98.61,98.61,61194.0,95.2481,95.3157,95.2385,95.2385,61194.0
2023-06-12 12:20:00,98.62,98.72,98.58,98.71,18521.0,95.2481,95.3447,95.2095,95.3351,18521.0
2023-06-12 12:25:00,98.72,98.73,98.63,98.65,48670.0,95.3447,95.3544,95.2578,95.2771,48670.0
2023-06-12 12:30:00,98.65,98.67,98.59,98.64,29019.0,95.2771,95.2964,95.2192,95.2674,29019.0
2023-06-12 12:35:00,98.65,98.73,98.63,98.67,21291.0,95.2771,95.3544,95.2578,95.2964,21291.0
2023-06-12 12:40:00,98.67,98.69,98.57,98.62,44519.0,95.2964,95.3157,95.1998,95.2481,44519.0
2023-06-12 12:45:00,98.62,98.65,98.59,98.63,34644.0,95.2481,95.2771,95.2192,95.2578,34644.0
2023-06-12 12:50:00,98.64,98.65,98.6,98.63,27967.0,95.2674,95.2771,95.2288,95.2578,27967.0
2023-06-12 12:55:00,98.64,98.67,98.62,98.67,11051.0,95.2674,95.2964,95.2481,95.2964,11051.0
2023-06-12 13:00:00,98.67,98.7,98.64,98.64,31615.0,95.2964,95.3254,95.2674,95.2674,31615.0
2023-06-12 13:05:00,98.66,98.67,98.52,98.57,45512.0,95.2868,95.2964,95.1516,95.1998,45512.0
2023-06-12 13:10:00,98.56,98.62,98.54,98.54,15433.0,95.1902,95.2481,95.1709,95.1709,15433.0
2023-06-12 13:15:00,98.54,98.54,98.46,98.49,30794.0,95.1709,95.1709,95.0936,95.1226,30794.0
2023-06-12 13:20:00,98.49,98.52,98.45,98.46,13490.0,95.1226,95.1516,95.0839,95.0936,13490.0
2023-06-12 13:25:00,98.47,98.47,98.39,98.42,14335.0,95.1033,95.1033,95.026,95.055,14335.0
2023-06-12 13:30:00,98.4,98.43,98.32,98.35,76829.0,95.0357,95.0646,94.9584,94.9874,76829.0
2023-06-12 13:35:00,98.34,98.41,98.3,98.41,17565.0,94.9777,95.0453,94.9391,95.0453,17565.0
2023-06-12 13:40:00,98.41,98.47,98.4,98.47,13761.0,95.0453,95.1033,95.0357,95.1033,13761.0
2023-06-12 13:45:00,98.46,98.57,98.45,98.56,21668.0,95.0936,95.1998,95.0839,95.1902,21668.0
2023-06-12 13:50:00,98.55,98.57,98.51,98.54,21805.0,95.1805,95.1998,95.1419,95.1709,21805.0
2023-06-12 13:55:00,98.54,98.6,98.53,98.59,23862.0,95.1709,95.2288,95.1612,95.2192,23862.0
2023-06-12 14:00:00,98.59,98.62,98.56,98.59,20182.0,95.2192,95.2481,95.1902,95.2192,20182.0
2023-06-12 14:05:00,98.57,98.66,98.5,98.65,35384.0,95.1998,95.2868,95.1322,95.2771,35384.0
2023-06-12 14:10:00,98.65,98.67,98.59,98.59,22387.0,95.2771,95.2964,95.2192,95.2192,22387.0
2023-06-12 14:15:00,98.6,98.64,98.55,98.56,10177.0,95.2288,95.2674,95.1805,95.1902,10177.0
2023-06-12 14:20:00,98.58,98.64,98.54,98.64,34514.0,95.2095,95.2674,95.1709,95.2674,34514.0
2023-06-12 14:25:00,98.64,98.68,98.6,98.61,25151.0,95.2674,95.3061,95.2288,95.2385,25151.0
2023-06-12 14:30:00,98.61,98.75,98.6,98.72,34868.0,95.2385,95.3737,95.2288,95.3447,34868.0
2023-06-12 14:35:00,98.72,98.76,98.59,98.6,32102.0,95.3447,95.3833,95.2192,95.2288,32102.0
2023-06-12 14:40:00,98.61,98.66,98.6,98.65,16915.0,95.2385,95.2868,95.2288,95.2771,16915.0
2023-06-12 14:45:00,98.65,98.75,98.62,98.72,34877.0,95.2771,95.3737,95.2481,95.3447,34877.0
2023-06-12 14:50:00,98.72,98.75,98.66,98.68,24225.0,95.3447,95.3737,95.2868,95.3061,24225.0
2023-06-12 14:55:00,98.7,98.71,98.64,98.67,23260.0,95.3254,95.3351,95.2674,95.2964,23260.0
2023-06-12 15:00:00,98.68,98.8,98.65,98.75,39368.0,95.3061,95.422,95.2771,95.3737,39368.0
2023-06-12 15:05:00,98.74,98.8,98.68,98.79,21730.0,95.364,95.422,95.3061,95.4123,21730.0
2023-06-12 15:10:00,98.79,98.94,98.76,98.9,33490.0,95.4123,95.5572,95.3833,95.5186,33490.0
2023-06-12 15:15:00,98.9,99.0,98.87,98.88,42554.0,95.5186,95.6151,95.4896,95.4992,42554.0
2023-06-12 15:20:00,98.88,98.88,98.73,98.81,31882.0,95.4992,95.4992,95.3544,95.4316,31882.0
2023-06-12 15:25:00,98.82,98.92,98.81,98.85,35382.0,95.4413,95.5379,95.4316,95.4703,35382.0
2023-06-12 15:30:00,98.85,98.9,98.77,98.85,26759.0,95.4703,95.5186,95.393,95.4703,26759.0
2023-06-12 15:35:00,98.84,98.88,98.78,98.84,26948.0,95.4606,95.4992,95.4027,95.4606,26948.0
2023-06-12 15:40:00,98.85,98.86,98.75,98.76,30970.0,95.4703,95.4799,95.3737,95.3833,30970.0
2023-06-12 15:45:00,98.74,98.76,98.63,98.67,67281.0,95.364,95.3833,95.2578,95.2964,67281.0
2023-06-12 15:50:00,98.67,98.76,98.55,98.56,109202.0,95.2964,95.3833,95.1805,95.1902,109202.0
2023-06-12 15:55:00,98.54,98.63,98.53,98.63,151496.0,95.1709,95.2578,95.1612,95.2578,151496.0
2023-06-13 09:30:00,99.0,99.12,98.81,99.12,109144.0,95.6151,95.731,95.4316,95.731,109144.0
2023-06-13 09:35:00,99.14,99.35,99.02,99.35,34373.0,95.7504,95.9532,95.6345,95.9532,34373.0
2023-06-13 09:40:00,99.33,99.59,99.29,99.56,79399.0,95.9339,96.185,95.8952,96.156,79399.0
2023-06-13 09:45:00,99.57,99.77,99.44,99.64,75200.0,96.1657,96.3588,96.0401,96.2333,75200.0
2023-06-13 09:50:00,99.64,99.69,99.43,99.5,35857.0,96.2333,96.2815,96.0304,96.098,35857.0
2023-06-13 09:55:00,99.49,99.5,99.31,99.35,21270.0,96.0884,96.098,95.9145,95.9532,21270.0
2023-06-13 10:00:00,99.36,99.67,99.28,99.67,37350.0,95.9628,96.2622,95.8856,96.2622,37350.0
2023-06-13 10:05:00,99.68,99.96,99.67,99.92,29236.0,96.2719,96.5423,96.2622,96.5037,29236.0
2023-06-13 10:10:00,99.9,100.04,99.78,100.04,283483.0,96.4844,96.6196,96.3685,96.6196,283483.0
2023-06-13 10:15:00,100.02,100.06,99.68,99.8,40312.0,96.6003,96.6389,96.2719,96.3878,40312.0
2023-06-13 10:20:00,99.83,99.99,99.8,99.9,28423.0,96.4168,96.5713,96.3878,96.4844,28423.0
2023-06-13 10:25:00,99.93,100.24,99.91,100.24,29558.0,96.5133,96.8127,96.494,96.8127,29558.0
2023-06-13 10:30:00,100.24,100.28,99.94,100.06,46190.0,96.8127,96.8514,96.523,96.6389,46190.0
2023-06-13 10:35:00,100.07,100.16,99.86,99.94,32131.0,96.6486,96.7355,96.4457,96.523,32131.0
2023-06-13 10:40:00,99.97,99.97,99.79,99.84,53852.0,96.552,96.552,96.3781,96.4264,53852.0
2023-06-13 10:45:00,99.86,99.93,99.8,99.83,16288.0,96.4457,96.5133,96.3878,96.4168,16288.0
2023-06-13 10:50:00,99.83,99.87,99.62,99.63,21389.0,96.4168,96.4554,96.2139,96.2236,21389.0
2023-06-13 10:55:00,99.63,99.76,99.61,99.62,31151.0,96.2236,96.3492,96.2043,96.2139,31151.0
2023-06-13 11:00:00,99.64,99.68,99.57,99.57,13237.0,96.2333,96.2719,96.1657,96.1657,13237.0
2023-06-13 11:05:00,99.56,99.58,99.41,99.44,29651.0,96.156,96.1753,96.0111,96.0401,29651.0
2023-06-13 11:10:00,99.48,99.6,99.42,99.56,11922.0,96.0787,96.1946,96.0208,96.156,11922.0
2023-06-13 11:15:00,99.56,99.66,99.52,99.58,39395.0,96.156,96.2526,96.1174,96.1753,39395.0
2023-06-13 11:20:00,99.57,99.73,99.57,99.61,32209.0,96.1657,96.3202,96.1657,96.2043,32209.0
2023-06-13 11:25:00,99.64,99.69,99.57,99.69,19306.0,96.2333,96.2815,96.1657,96.2815,19306.0
2023-06-13 11:30:00,99.7,99.74,99.6,99.65,17824.0,96.2912,96.3298,96.1946,96.2429,17824.0
2023-06-13 11:35:00,99.66,99.69,99.41,99.43,63041.0,96.2526,96.2815,96.0111,96.0304,63041.0
2023-06-13 11:40:00,99.43,99.65,99.42,99.57,24330.0,96.0304,96.2429,96.0208,96.1657,24330.0
2023-06-13 11:45:00,99.56,99.58,99.46,99.51,21312.0,96.156,96.1753,96.0594,96.1077,21312.0
2023-06-13 11:50:00,99.51,99.62,99.48,99.56,18065.0,96.1077,96.2139,96.0787,96.156,18065.0
2023-06-13 11:55:00,99.56,99.62,99.43,99.43,32670.0,96.156,96.2139,96.0304,96.0304,32670.0
2023-06-13 12:00:00,99.43,99.43,99.33,99.41,19635.0,96.0304,96.0304,95.9339,96.0111,19635.0
2023-06-13 12:05:00,99.41,99.55,99.4,99.52,18299.0,96.0111,96.1463,96.0015,96.1174,18299.0
2023-06-13 12:10:00,99.51,99.58,99.49,99.51,20120.0,96.1077,96.1753,96.0884,96.1077,20120.0
2023-06-13 12:15:00,99.51,99.71,99.51,99.69,184580.0,96.1077,96.3009,96.1077,96.2815,184580.0
2023-06-13 12:20:00,99.7,99.73,99.58,99.7,50881.0,96.2912,96.3202,96.1753,96.2912,50881.0
2023-06-13 12:25:00,99.7,99.74,99.62,99.72,22178.0,96.2912,96.3298,96.2139,96.3105,22178.0
2023-06-13 12:30:00,99.73,99.78,99.69,99.77,24103.0,96.3202,96.3685,96.2815,96.3588,24103.0
2023-06-13 12:35:00,99.78,99.81,99.7,99.73,30048.0,96.3685,96.3974,96.2912,96.3202,30048.0
2023-06-13 12:40:00,99.77,99.8,99.72,99.74,9980.0,96.3588,96.3878,96.3105,96.3298,9980.0
2023-06-13 12:45:00,99.73,99.79,99.72,99.73,13872.0,96.3202,96.3781,96.3105,96.3202,13872.0
2023-06-13 12:50:00,99.73,99.78,99.69,99.72,24248.0,96.3202,96.3685,96.2815,96.3105,24248.0
2023-06-13 12:55:00,99.72,99.78,99.7,99.73,9769.0,96.3105,96.3685,96.2912,96.3202,9769.0
2023-06-13 13:00:00,99.72,99.76,99.69,99.73,11530.0,96.3105,96.3492,96.2815,96.3202,11530.0
2023-06-13 13:05:00,99.73,99.77,99.58,99.65,18633.0,96.3202,96.3588,96.1753,96.2429,18633.0
2023-06-13 13:10:00,99.67,99.67,99.57,99.63,8798.0,96.2622,96.2622,96.1657,96.2236,8798.0
2023-06-13 13:15:00,99.63,99.67,99.6,99.64,21532.0,96.2236,96.2622,96.1946,96.2333,21532.0
2023-06-13 13:20:00,99.63,99.66,99.6,99.65,28170.0,96.2236,96.2526,96.1946,96.2429,28170.0
2023-06-13 13:25:00,99.65,99.72,99.6,99.7,20021.0,96.2429,96.3105,96.1946,96.2912,20021.0
2023-06-13 13:30:00,99.69,99.71,99.63,99.66,36323.0,96.2815,96.3009,96.2236,96.2526,36323.0
2023-06-13 13:35:00,99.66,99.67,99.59,99.64,23034.0,96.2526,96.2622,96.185,96.2333,23034.0
2023-06-13 13:40:00,99.64,99.69,99.63,99.67,19093.0,96.2333,96.2815,96.2236,96.2622,19093.0
2023-06-13 13:45:00,99.67,99.72,99.64,99.7,21759.0,96.2622,96.3105,96.2333,96.2912,21759.0
2023-06-13 13:50:00,99.71,99.71,99.59,99.6,19174.0,96.3009,96.3009,96.185,96.1946,19174.0
2023-06-13 13:55:00,99.61,99.68,99.58,99.67,20179.0,96.2043,96.2719,96.1753,96.2622,20179.0
2023-06-13 14:00:00,99.66,99.74,99.6,99.66,20778.0,96.2526,96.3298,96.1946,96.2526,20778.0
2023-06-13 14:05:00,99.65,99.67,99.56,99.57,15480.0,96.2429,96.2622,96.156,96.1657,15480.0
2023-06-13 14:10:00,99.56,99.56,99.46,99.5,12448.0,96.156,96.156,96.0594,96.098,12448.0
2023-06-13 14:15:00,99.5,99.5,99.42,99.5,21360.0,96.098,96.098,96.0208,96.098,21360.0
2023-06-13 14:20:00,99.52,99.58,99.47,99.56,21709.0,96.1174,96.1753,96.0691,96.156,21709.0
2023-06-13 14:25:00,99.57,99.6,99.36,99.42,22943.0,96.1657,96.1946,95.9628,96.0208,22943.0
2023-06-13 14:30:00,99.39,99.42,99.3,99.36,17951.0,95.9918,96.0208,95.9049,95.9628,17951.0
2023-06-13 14:35:00,99.36,99.45,99.3,99.45,17752.0,95.9628,96.0498,95.9049,96.0498,17752.0
2023-06-13 14:40:00,99.45,99.48,99.33,99.39,45788.0,96.0498,96.0787,95.9339,95.9918,45788.0
2023-06-13 14:45:00,99.38,99.51,99.32,99.45,17809.0,95.9821,96.1077,95.9242,96.0498,17809.0
2023-06-13 14:50:00,99.44,99.49,99.43,99.46,30368.0,96.0401,96.0884,96.0304,96.0594,30368.0
2023-06-13 14:55:00,99.47,99.61,99.46,99.58,17934.0,96.0691,96.2043,96.0594,96.1753,17934.0
2023-06-13 15:00:00,99.59,99.73,99.59,99.73,40665.0,96.185,96.3202,96.185,96.3202,40665.0
2023-06-13 15:05:00,99.73,99.75,99.68,99.7,22933.0,96.3202,96.3395,96.2719,96.2912,22933.0
2023-06-13 15:10:00,99.7,99.74,99.65,99.71,26712.0,96.2912,96.3298,96.2429,96.3009,26712.0
2023-06-13 15:15:00,99.7,99.71,99.62,99.65,40992.0,96.2912,96.3009,96.2139,96.2429,40992.0
2023-06-13 15:20:00,99.64,99.74,99.59,99.61,35686.0,96.2333,96.3298,96.185,96.2043,35686.0
2023-06-13 15:25:00,99.61,99.69,99.59,99.65,35201.0,96.2043,96.2815,96.185,96.2429,35201.0
2023-06-13 15:30:00,99.66,99.72,99.62,99.65,45128.0,96.2526,96.3105,96.2139,96.2429,45128.0
2023-06-13 15:35:00,99.65,99.87,99.64,99.72,226336.0,96.2429,96.4554,96.2333,96.3105,226336.0
2023-06-13 15:40:00,99.73,99.75,99.61,99.62,48874.0,96.3202,96.3395,96.2043,96.2139,48874.0
2023-06-13 15:45:00,99.62,99.63,99.51,99.54,64776.0,96.2139,96.2236,96.1077,96.1367,64776.0
2023-06-13 15:50:00,99.56,99.61,99.44,99.55,105182.0,96.156,96.2043,96.0401,96.1463,105182.0
2023-06-13 15:55:00,99.55,99.64,99.45,99.46,1007771.0,96.1463,96.2333,96.0498,96.0594,1007771.0
2023-06-14 09:30:00,99.72,100.04,99.45,100.0,62902.0,96.3105,96.6196,96.0498,96.5809,62902.0
2023-06-14 09:35:00,100.02,100.21,99.89,100.03,322496.0,96.6003,96.7838,96.4747,96.6099,322496.0
2023-06-14 09:40:00,100.08,100.08,99.72,99.88,36931.0,96.6582,96.6582,96.3105,96.4651,36931.0
2023-06-14 09:45:00,99.94,100.06,99.71,99.72,44801.0,96.523,96.6389,96.3009,96.3105,44801.0
2023-06-14 09:50:00,99.76,99.91,99.6,99.63,29215.0,96.3492,96.494,96.1946,96.2236,29215.0
2023-06-14 09:55:00,99.6,99.6,99.39,99.54,32593.0,96.1946,96.1946,95.9918,96.1367,32593.0
2023-06-14 10:00:00,99.55,99.58,99.43,99.51,29700.0,96.1463,96.1753,96.0304,96.1077,29700.0
2023-06-14 10:05:00,99.5,99.66,99.5,99.66,32696.0,96.098,96.2526,96.098,96.2526,32696.0
2023-06-14 10:10:00,99.67,99.67,99.46,99.48,79565.0,96.2622,96.2622,96.0594,96.0787,79565.0
2023-06-14 10:15:00,99.5,99.61,99.45,99.45,25551.0,96.098,96.2043,96.0498,96.0498,25551.0
2023-06-14 10:20:00,99.47,99.48,99.24,99.44,141677.0,96.0691,96.0787,95.8469,96.0401,141677.0
2023-06-14 10:25:00,99.42,99.45,99.26,99.31,53363.0,96.0208,96.0498,95.8663,95.9145,53363.0
2023-06-14 10:30:00,99.31,99.48,99.27,99.46,21662.0,95.9145,96.0787,95.8759,96.0594,21662.0
2023-06-14 10:35:00,99.44,99.44,99.29,99.4,19942.0,96.0401,96.0401,95.8952,96.0015,19942.0
2023-06-14 10:40:00,99.39,99.5,99.21,99.21,16929.0,95.9918,96.098,95.818,95.818,16929.0
2023-06-14 10:45:00,99.21,99.37,99.2,99.28,22120.0,95.818,95.9725,95.8083,95.8856,22120.0
2023-06-14 10:50:00,99.29,99.32,99.24,99.25,26396.0,95.8952,95.9242,95.8469,95.8566,26396.0
2023-06-14 10:55:00,99.26,99.34,99.21,99.32,20354.0,95.8663,95.9435,95.818,95.9242,20354.0
2023-06-14 11:00:00,99.33,99.5,99.27,99.45,24572.0,95.9339,96.098,95.8759,96.0498,24572.0
2023-06-14 11:05:00,99.44,99.44,99.31,99.33,20813.0,96.0401,96.0401,95.9145,95.9339,20813.0
2023-06-14 11:10:00,99.31,99.42,99.29,99.4,12112.0,95.9145,96.0208,95.8952,96.0015,12112.0
2023-06-14 11:15:00,99.4,99.51,99.4,99.51,16525.0,96.0015,96.1077,96.0015,96.1077,16525.0
2023-06-14 11:20:00,99.52,99.64,99.51,99.64,60919.0,96.1174,96.2333,96.1077,96.2333,60919.0
2023-06-14 11:25:00,99.62,99.69,99.54,99.56,45428.0,96.2139,96.2815,96.1367,96.156,45428.0
2023-06-14 11:30:00,99.56,99.58,99.43,99.48,69251.0,96.156,96.1753,96.0304,96.0787,69251.0
2023-06-14 11:35:00,99.5,99.58,99.47,99.5,38266.0,96.098,96.1753,96.0691,96.098,38266.0
2023-06-14 11:40:00,99.48,99.57,99.41,99.5,14865.0,96.0787,96.1657,96.0111,96.098,14865.0
2023-06-14 11:45:00,99.48,99.59,99.48,99.56,21160.0,96.0787,96.185,96.0787,96.156,21160.0
2023-06-14 11:50:00,99.57,99.58,99.44,99.45,13663.0,96.1657,96.1753,96.0401,96.0498,13663.0
2023-06-14 11:55:00,99.45,99.45,99.31,99.38,34081.0,96.0498,96.0498,95.9145,95.9821,34081.0
2023-06-14 12:00:00,99.37,99.38,99.14,99.14,24652.0,95.9725,95.9821,95.7504,95.7504,24652.0
2023-06-14 12:05:00,99.16,99.22,99.11,99.13,40104.0,95.7697,95.8276,95.7214,95.7407,40104.0
2023-06-14 12:10:00,99.13,99.22,99.06,99.18,21933.0,95.7407,95.8276,95.6731,95.789,21933.0
2023-06-14 12:15:00,99.19,99.33,99.15,99.32,28632.0,95.7986,95.9339,95.76,95.9242,28632.0
2023-06-14 12:20:00,99.31,99.35,99.22,99.23,22644.0,95.9145,95.9532,95.8276,95.8373,22644.0
2023-06-14 12:25:00,99.23,99.25,99.15,99.23,19974.0,95.8373,95.8566,95.76,95.8373,19974.0
2023-06-14 12:30:00,99.23,99.23,99.16,99.19,45122.0,95.8373,95.8373,95.7697,95.7986,45122.0
2023-06-14 12:35:00,99.18,99.2,99.05,99.11,86529.0,95.789,95.8083,95.6634,95.7214,86529.0
2023-06-14 12:40:00,99.12,99.12,99.05,99.06,11017.0,95.731,95.731,95.6634,95.6731,11017.0
2023-06-14 12:45:00,99.06,99.17,99.05,99.09,68146.0,95.6731,95.7793,95.6634,95.7021,68146.0
2023-06-14 12:50:00,99.08,99.12,99.05,99.09,11491.0,95.6924,95.731,95.6634,95.7021,11491.0
2023-06-14 12:55:00,99.09,99.11,99.02,99.08,70049.0,95.7021,95.7214,95.6345,95.6924,70049.0
2023-06-14 13:00:00,99.07,99.08,99.01,99.02,47017.0,95.6827,95.6924,95.6248,95.6345,47017.0
2023-06-14 13:05:00,99.01,99.05,98.96,98.98,30326.0,95.6248,95.6634,95.5765,95.5958,30326.0
2023-06-14 13:10:00,99.0,99.01,98.88,98.91,21049.0,95.6151,95.6248,95.4992,95.5282,21049.0
2023-06-14 13:15:00,98.9,98.92,98.82,98.84,104824.0,95.5186,95.5379,95.4413,95.4606,104824.0
2023-06-14 13:20:00,98.82,98.86,98.75,98.85,27176.0,95.4413,95.4799,95.3737,95.4703,27176.0
2023-06-14 13:25:00,98.83,98.87,98.77,98.85,13854.0,95.451,95.4896,95.393,95.4703,13854.0
2023-06-14 13:30:00,98.84,98.86,98.79,98.84,22431.0,95.4606,95.4799,95.4123,95.4606,22431.0
2023-06-14 13:35:00,98.84,98.84,98.74,98.83,55658.0,95.4606,95.4606,95.364,95.451,55658.0
2023-06-14 13:40:00,98.83,98.91,98.78,98.86,15149.0,95.451,95.5282,95.4027,95.4799,15149.0
2023-06-14 13:45:00,98.86,98.95,98.86,98.92,23713.0,95.4799,95.5668,95.4799,95.5379,23713.0
2023-06-14 13:50:00,98.91,98.92,98.84,98.84,72554.0,95.5282,95.5379,95.4606,95.4606,72554.0
2023-06-14 13:55:00,98.84,98.9,98.78,98.78,102046.0,95.4606,95.5186,95.4027,95.4027,102046.0
2023-06-14 14:00:00,98.68,98.75,98.2,98.36,81839.0,95.3061,95.3737,94.8425,94.997,81839.0
2023-06-14 14:05:00,98.33,98.37,97.9,98.18,47835.0,94.968,95.0067,94.5527,94.8232,47835.0
2023-06-14 14:10:00,98.17,98.42,98.01,98.16,74174.0,94.8135,95.055,94.659,94.8039,74174.0
2023-06-14 14:15:00,98.17,98.23,97.91,98.02,122180.0,94.8135,94.8715,94.5624,94.6686,122180.0
2023-06-14 14:20:00,97.98,98.1,97.86,97.9,71441.0,94.63,94.7459,94.5141,94.5527,71441.0
2023-06-14 14:25:00,97.87,97.94,97.72,97.85,140631.0,94.5238,94.5914,94.3789,94.5045,140631.0
2023-06-14 14:30:00,97.83,98.1,97.76,97.9,99041.0,94.4851,94.7459,94.4175,94.5527,99041.0
2023-06-14 14:35:00,97.91,98.22,97.87,98.03,83282.0,94.5624,94.8618,94.5238,94.6783,83282.0
2023-06-14 14:40:00,98.04,98.37,98.0,98.33,160981.0,94.688,95.0067,94.6493,94.968,160981.0
2023-06-14 14:45:00,98.34,98.43,98.17,98.42,70952.0,94.9777,95.0646,94.8135,95.055,70952.0
2023-06-14 14:50:00,98.43,98.49,98.2,98.36,71699.0,95.0646,95.1226,94.8425,94.997,71699.0
2023-06-14 14:55:00,98.37,98.59,98.3,98.41,81434.0,95.0067,95.2192,94.9391,95.0453,81434.0
2023-06-14 15:00:00,98.43,98.62,98.38,98.59,93760.0,95.0646,95.2481,95.0163,95.2192,93760.0
2023-06-14 15:05:00,98.57,98.85,98.56,98.8,67192.0,95.1998,95.4703,95.1902,95.422,67192.0
2023-06-14 15:10:00,98.79,98.8,98.42,98.42,75033.0,95.4123,95.422,95.055,95.055,75033.0
2023-06-14 15:15:00,98.43,98.44,98.1,98.27,83143.0,95.0646,95.0743,94.7459,94.9101,83143.0
2023-06-14 15:20:00,98.27,98.62,98.2,98.54,67836.0,94.9101,95.2481,94.8425,95.1709,67836.0
2023-06-14 15:25:00,98.55,98.69,98.41,98.45,66045.0,95.1805,95.3157,95.0453,95.0839,66045.0
2023-06-14 15:30:00,98.44,98.55,98.3,98.47,59835.0,95.0743,95.1805,94.9391,95.1033,59835.0
2023-06-14 15:35:00,98.45,98.53,98.39,98.48,70718.0,95.0839,95.1612,95.026,95.1129,70718.0
2023-06-14 15:40:00,98.48,98.5,98.29,98.3,139475.0,95.1129,95.1322,94.9294,94.9391,139475.0
2023-06-14 15:45:00,98.32,98.32,98.03,98.06,77778.0,94.9584,94.9584,94.6783,94.7073,77778.0
2023-06-14 15:50:00,98.03,98.08,97.79,97.98,151429.0,94.6783,94.7266,94.4465,94.63,151429.0
2023-06-14 15:55:00,97.98,98.26,97.98,98.26,131217.0,94.63,94.9004,94.63,94.9004,131217.0
2023-06-15 09:30:00,97.82,98.11,97.82,98.02,77060.0,94.4755,94.7556,94.4755,94.6686,77060.0
2023-06-15 09:35:00,97.96,98.34,97.89,98.31,80471.0,94.6107,94.9777,94.5431,94.9487,80471.0
2023-06-15 09:40:00,98.28,98.38,97.96,98.05,94298.0,94.9198,95.0163,94.6107,94.6976,94298.0
2023-06-15 09:45:00,98.07,98.27,97.98,98.27,80319.0,94.7169,94.9101,94.63,94.9101,80319.0
2023-06-15 09:50:00,98.27,98.42,98.2,98.25,84979.0,94.9101,95.055,94.8425,94.8908,84979.0
2023-06-15 09:55:00,98.26,98.44,98.2,98.41,53186.0,94.9004,95.0743,94.8425,95.0453,53186.0
2023-06-15 10:00:00,98.43,98.61,98.42,98.49,47859.0,95.0646,95.2385,95.055,95.1226,47859.0
2023-06-15 10:05:00,98.52,98.54,98.33,98.39,56057.0,95.1516,95.1709,94.968,95.026,56057.0
2023-06-15 10:10:00,98.4,98.51,98.35,98.37,34259.0,95.0357,95.1419,94.9874,95.0067,34259.0
2023-06-15 10:15:00,98.34,98.38,98.23,98.36,31235.0,94.9777,95.0163,94.8715,94.997,31235.0
2023-06-15 10:20:00,98.38,98.43,98.28,98.31,24567.0,95.0163,95.0646,94.9198,94.9487,24567.0
2023-06-15 10:25:00,98.32,98.45,98.31,98.38,40000.0,94.9584,95.0839,94.9487,95.0163,40000.0
2023-06-15 10:30:00,98.38,98.4,98.17,98.22,40370.0,95.0163,95.0357,94.8135,94.8618,40370.0
2023-06-15 10:35:00,98.2,98.22,97.95,98.01,44167.0,94.8425,94.8618,94.601,94.659,44167.0
2023-06-15 10:40:00,97.99,98.17,97.96,98.12,27223.0,94.6397,94.8135,94.6107,94.7652,27223.0
2023-06-15 10:45:00,98.11,98.26,98.11,98.18,35868.0,94.7556,94.9004,94.7556,94.8232,35868.0
2023-06-15 10:50:00,98.19,98.2,97.92,97.96,187460.0,94.8328,94.8425,94.5721,94.6107,187460.0
2023-06-15 10:55:00,97.95,98.03,97.93,98.01,28799.0,94.601,94.6783,94.5817,94.659,28799.0
2023-06-15 11:00:00,98.01,98.06,97.89,97.99,30055.0,94.659,94.7073,94.5431,94.6397,30055.0
2023-06-15 11:05:00,98.0,98.02,97.93,98.0,38942.0,94.6493,94.6686,94.5817,94.6493,38942.0
2023-06-15 11:10:00,98.02,98.12,97.95,98.05,47315.0,94.6686,94.7652,94.601,94.6976,47315.0
2023-06-15 11:15:00,98.06,98.26,98.06,98.2,61850.0,94.7073,94.9004,94.7073,94.8425,61850.0
2023-06-15 11:20:00,98.21,98.43,98.2,98.34,48948.0,94.8522,95.0646,94.8425,94.9777,48948.0
2023-06-15 11:25:00,98.34,98.55,98.33,98.54,41655.0,94.9777,95.1805,94.968,95.1709,41655.0
2023-06-15 11:30:00,98.54,98.59,98.43,98.51,58705.0,95.1709,95.2192,95.0646,95.1419,58705.0
2023-06-15 11:35:00,98.5,98.59,98.49,98.56,39579.0,95.1322,95.2192,95.1226,95.1902,39579.0
2023-06-15 11:40:00,98.56,98.6,98.44,98.46,273951.0,95.1902,95.2288,95.0743,95.0936,273951.0
2023-06-15 11:45:00,98.46,98.51,98.31,98.33,40119.0,95.0936,95.1419,94.9487,94.968,40119.0
2023-06-15 11:50:00,98.33,98.4,98.27,98.35,31605.0,94.968,95.0357,94.9101,94.9874,31605.0
2023-06-15 11:55:00,98.35,98.39,98.26,98.34,32429.0,94.9874,95.026,94.9004,94.9777,32429.0
2023-06-15 12:00:00,98.34,98.4,98.32,98.4,48222.0,94.9777,95.0357,94.9584,95.0357,48222.0
2023-06-15 12:05:00,98.4,98.4,98.31,98.35,30269.0,95.0357,95.0357,94.9487,94.9874,30269.0
2023-06-15 12:10:00,98.34,98.36,98.19,98.2,22797.0,94.9777,94.997,94.8328,94.8425,22797.0
2023-06-15 12:15:00,98.2,98.27,98.17,98.27,36728.0,94.8425,94.9101,94.8135,94.9101,36728.0
2023-06-15 12:20:00,98.26,98.31,98.25,98.27,20312.0,94.9004,94.9487,94.8908,94.9101,20312.0
2023-06-15 12:25:00,98.26,98.28,98.21,98.27,24673.0,94.9004,94.9198,94.8522,94.9101,24673.0
2023-06-15 12:30:00,98.28,98.32,98.2,98.25,40624.0,94.9198,94.9584,94.8425,94.8908,40624.0
2023-06-15 12:35:00,98.24,98.37,98.24,98.31,47484.0,94.8811,95.0067,94.8811,94.9487,47484.0
2023-06-15 12:40:00,98.3,98.35,98.28,98.29,21506.0,94.9391,94.9874,94.9198,94.9294,21506.0
2023-06-15 12:45:00,98.28,98.33,98.24,98.3,23453.0,94.9198,94.968,94.8811,94.9391,23453.0
2023-06-15 12:50:00,98.31,98.33,98.21,98.22,28321.0,94.9487,94.968,94.8522,94.8618,28321.0
2023-06-15 12:55:00,98.22,98.3,98.19,98.29,29133.0,94.8618,94.9391,94.8328,94.9294,29133.0
2023-06-15 13:00:00,98.29,98.3,98.21,98.21,18944.0,94.9294,94.9391,94.8522,94.8522,18944.0
2023-06-15 13:05:00,98.21,98.22,98.07,98.14,34800.0,94.8522,94.8618,94.7169,94.7845,34800.0
2023-06-15 13:10:00,98.13,98.22,98.1,98.15,28054.0,94.7749,94.8618,94.7459,94.7942,28054.0
2023-06-15 13:15:00,98.15,98.17,98.07,98.11,24968.0,94.7942,94.8135,94.7169,94.7556,24968.0
2023-06-15 13:20:00,98.11,98.17,98.1,98.14,34681.0,94.7556,94.8135,94.7459,94.7845,34681.0
2023-06-15 13:25:00,98.13,98.2,98.09,98.2,27043.0,94.7749,94.8425,94.7363,94.8425,27043.0
2023-06-15 13:30:00,98.21,98.29,98.2,98.26,43583.0,94.8522,94.9294,94.8425,94.9004,43583.0
2023-06-15 13:35:00,98.26,98.29,98.23,98.27,15798.0,94.9004,94.9294,94.8715,94.9101,15798.0
2023-06-15 13:40:00,98.27,98.44,98.27,98.43,41488.0,94.9101,95.0743,94.9101,95.0646,41488.0
2023-06-15 13:45:00,98.43,98.52,98.43,98.52,41391.0,95.0646,95.1516,95.0646,95.1516,41391.0
2023-06-15 13:50:00,98.52,98.57,98.5,98.54,50927.0,95.1516,95.1998,95.1322,95.1709,50927.0
2023-06-15 13:55:00,98.54,98.64,98.53,98.6,49209.0,95.1709,95.2674,95.1612,95.2288,49209.0
2023-06-15 14:00:00,98.62,98.68,98.6,98.65,39801.0,95.2481,95.3061,95.2288,95.2771,39801.0
2023-06-15 14:05:00,98.65,98.65,98.56,98.58,30624.0,95.2771,95.2771,95.1902,95.2095,30624.0
2023-06-15 14:10:00,98.58,98.63,98.55,98.59,47793.0,95.2095,95.2578,95.1805,95.2192,47793.0
2023-06-15 14:15:00,98.57,98.58,98.47,98.5,38947.0,95.1998,95.2095,95.1033,95.1322,38947.0
2023-06-15 14:20:00,98.5,98.53,98.43,98.53,34754.0,95.1322,95.1612,95.0646,95.1612,34754.0
2023-06-15 14:25:00,98.53,98.59,98.52,98.57,47931.0,95.1612,95.2192,95.1516,95.1998,47931.0
2023-06-15 14:30:00,98.58,98.71,98.56,98.69,49651.0,95.2095,95.3351,95.1902,95.3157,49651.0
2023-06-15 14:35:00,98.7,98.82,98.69,98.75,82411.0,95.3254,95.4413,95.3157,95.3737,82411.0
2023-06-15 14:40:00,98.76,98.79,98.71,98.78,49663.0,95.3833,95.4123,95.3351,95.4027,49663.0
2023-06-15 14:45:00,98.79,98.82,98.71,98.8,47856.0,95.4123,95.4413,95.3351,95.422,47856.0
2023-06-15 14:50:00,98.8,98.95,98.79,98.95,48369.0,95.422,95.5668,95.4123,95.5668,48369.0
2023-06-15 14:55:00,98.95,99.06,98.92,99.01,39898.0,95.5668,95.6731,95.5379,95.6248,39898.0
2023-06-15 15:00:00,99.02,99.05,98.88,98.94,47084.0,95.6345,95.6634,95.4992,95.5572,47084.0
2023-06-15 15:05:00,98.94,98.96,98.86,98.92,59810.0,95.5572,95.5765,95.4799,95.5379,59810.0
2023-06-15 15:10:00,98.9,99.04,98.84,99.03,61358.0,95.5186,95.6538,95.4606,95.6441,61358.0
2023-06-15 15:15:00,99.03,99.08,98.86,98.86,53576.0,95.6441,95.6924,95.4799,95.4799,53576.0
2023-06-15 15:20:00,98.88,98.91,98.8,98.84,49183.0,95.4992,95.5282,95.422,95.4606,49183.0
2023-06-15 15:25:00,98.84,98.88,98.79,98.88,31293.0,95.4606,95.4992,95.4123,95.4992,31293.0
2023-06-15 15:30:00,98.88,98.97,98.87,98.93,39492.0,95.4992,95.5862,95.4896,95.5475,39492.0
2023-06-15 15:35:00,98.92,98.96,98.84,98.9,33733.0,95.5379,95.5765,95.4606,95.5186,33733.0
2023-06-15 15:40:00,98.91,99.03,98.9,98.97,144015.0,95.5282,95.6441,95.5186,95.5862,144015.0
2023-06-15 15:45:00,98.97,99.1,98.96,99.07,69049.0,95.5862,95.7117,95.5765,95.6827,69049.0
2023-06-15 15:50:00,99.11,99.17,99.02,99.04,75161.0,95.7214,95.7793,95.6345,95.6538,75161.0
2023-06-15 15:55:00,99.02,99.12,98.87,99.12,188301.0,95.6345,95.731,95.4896,95.731,188301.0
2023-06-16 09:30:00,99.67,99.95,99.04,99.33,172271.0,96.2622,96.5327,95.6538,95.9339,172271.0
2023-06-16 09:35:00,99.34,99.38,98.95,99.13,59866.0,95.9435,95.9821,95.5668,95.7407,59866.0
2023-06-16 09:40:00,99.15,99.27,98.75,98.82,60069.0,95.76,95.8759,95.3737,95.4413,60069.0
2023-06-16 09:45:00,98.81,98.9,98.6,98.89,110835.0,95.4316,95.5186,95.2288,95.5089,110835.0
2023-06-16 09:50:00,98.88,98.99,98.79,98.81,33458.0,95.4992,95.6055,95.4123,95.4316,33458.0
2023-06-16 09:55:00,98.83,98.86,98.55,98.66,38025.0,95.451,95.4799,95.1805,95.2868,38025.0
2023-06-16 10:00:00,98.63,98.89,98.63,98.88,61016.0,95.2578,95.5089,95.2578,95.4992,61016.0
2023-06-16 10:05:00,98.88,99.0,98.81,98.99,45993.0,95.4992,95.6151,95.4316,95.6055,45993.0
2023-06-16 10:10:00,99.0,99.14,98.84,98.84,20372.0,95.6151,95.7504,95.4606,95.4606,20372.0
2023-06-16 10:15:00,98.82,98.9,98.64,98.65,30961.0,95.4413,95.5186,95.2674,95.2771,30961.0
2023-06-16 10:20:00,98.66,98.95,98.65,98.83,24730.0,95.2868,95.5668,95.2771,95.451,24730.0
2023-06-16 10:25:00,98.84,98.9,98.74,98.86,9938.0,95.4606,95.5186,95.364,95.4799,9938.0
2023-06-16 10:30:00,98.86,98.91,98.8,98.85,22520.0,95.4799,95.5282,95.422,95.4703,22520.0
2023-06-16 10:35:00,98.86,98.87,98.65,98.7,20687.0,95.4799,95.4896,95.2771,95.3254,20687.0
2023-06-16 10:40:00,98.69,98.69,98.4,98.43,36676.0,95.3157,95.3157,95.0357,95.0646,36676.0
2023-06-16 10:45:00,98.42,98.5,98.38,98.39,33722.0,95.055,95.1322,95.0163,95.026,33722.0
2023-06-16 10:50:00,98.37,98.48,98.36,98.43,33853.0,95.0067,95.1129,94.997,95.0646,33853.0
2023-06-16 10:55:00,98.43,98.46,98.38,98.41,30063.0,95.0646,95.0936,95.0163,95.0453,30063.0
2023-06-16 11:00:00,98.37,98.41,98.2,98.27,48284.0,95.0067,95.0453,94.8425,94.9101,48284.0
2023-06-16 11:05:00,98.25,98.33,98.14,98.31,23943.0,94.8908,94.968,94.7845,94.9487,23943.0
2023-06-16 11:10:00,98.33,98.49,98.29,98.47,40040.0,94.968,95.1226,94.9294,95.1033,40040.0
2023-06-16 11:15:00,98.47,98.48,98.29,98.3,20785.0,95.1033,95.1129,94.9294,94.9391,20785.0
2023-06-16 11:20:00,98.29,98.32,98.2,98.26,30956.0,94.9294,94.9584,94.8425,94.9004,30956.0
2023-06-16 11:25:00,98.28,98.32,98.11,98.26,26318.0,94.9198,94.9584,94.7556,94.9004,26318.0
2023-06-16 11:30:00,98.26,98.39,98.26,98.32,41083.0,94.9004,95.026,94.9004,94.9584,41083.0
2023-06-16 11:35:00,98.29,98.29,98.04,98.05,30971.0,94.9294,94.9294,94.688,94.6976,30971.0
2023-06-16 11:40:00,98.05,98.2,98.05,98.15,22207.0,94.6976,94.8425,94.6976,94.7942,22207.0
2023-06-16 11:45:00,98.16,98.18,98.01,98.09,30913.0,94.8039,94.8232,94.659,94.7363,30913.0
2023-06-16 11:50:00,98.08,98.12,97.98,98.11,46292.0,94.7266,94.7652,94.63,94.7556,46292.0
2023-06-16 11:55:00,98.11,98.25,98.1,98.23,30526.0,94.7556,94.8908,94.7459,94.8715,30526.0
2023-06-16 12:00:00,98.24,98.29,98.2,98.24,40018.0,94.8811,94.9294,94.8425,94.8811,40018.0
2023-06-16 12:05:00,98.23,98.25,98.14,98.2,27802.0,94.8715,94.8908,94.7845,94.8425,27802.0
2023-06-16 12:10:00,98.22,98.26,98.19,98.2,35488.0,94.8618,94.9004,94.8328,94.8425,35488.0
2023-06-16 12:15:00,98.2,98.39,98.2,98.39,23475.0,94.8425,95.026,94.8425,95.026,23475.0
2023-06-16 12:20:00,98.37,98.47,98.33,98.47,22452.0,95.0067,95.1033,94.968,95.1033,22452.0
2023-06-16 12:25:00,98.45,98.47,98.4,98.43,15489.0,95.0839,95.1033,95.0357,95.0646,15489.0
2023-06-16 12:30:00,98.43,98.53,98.42,98.51,26037.0,95.0646,95.1612,95.055,95.1419,26037.0
2023-06-16 12:35:00,98.51,98.53,98.46,98.48,13143.0,95.1419,95.1612,95.0936,95.1129,13143.0
2023-06-16 12:40:00,98.48,98.5,98.44,98.45,18700.0,95.1129,95.1322,95.0743,95.0839,18700.0
2023-06-16 12:45:00,98.46,98.53,98.44,98.51,48773.0,95.0936,95.1612,95.0743,95.1419,48773.0
2023-06-16 12:50:00,98.52,98.6,98.49,98.56,23472.0,95.1516,95.2288,95.1226,95.1902,23472.0
2023-06-16 12:55:00,98.58,98.63,98.57,98.59,13261.0,95.2095,95.2578,95.1998,95.2192,13261.0
2023-06-16 13:00:00,98.59,98.63,98.55,98.57,12187.0,95.2192,95.2578,95.1805,95.1998,12187.0
2023-06-16 13:05:00,98.55,98.58,98.49,98.5,15804.0,95.1805,95.2095,95.1226,95.1322,15804.0
2023-06-16 13:10:00,98.5,98.5,98.44,98.49,22748.0,95.1322,95.1322,95.0743,95.1226,22748.0
2023-06-16 13:15:00,98.5,98.51,98.44,98.46,19638.0,95.1322,95.1419,95.0743,95.0936,19638.0
2023-06-16 13:20:00,98.45,98.46,98.38,98.42,22811.0,95.0839,95.0936,95.0163,95.055,22811.0
2023-06-16 13:25:00,98.42,98.46,98.38,98.39,22177.0,95.055,95.0936,95.0163,95.026,22177.0
2023-06-16 13:30:00,98.4,98.42,98.33,98.33,40481.0,95.0357,95.055,94.968,94.968,40481.0
2023-06-16 13:35:00,98.34,98.36,98.28,98.32,27121.0,94.9777,94.997,94.9198,94.9584,27121.0
2023-06-16 13:40:00,98.32,98.35,98.29,98.3,15920.0,94.9584,94.9874,94.9294,94.9391,15920.0
2023-06-16 13:45:00,98.31,98.34,98.27,98.31,77566.0,94.9487,94.9777,94.9101,94.9487,77566.0
2023-06-16 13:50:00,98.31,98.38,98.31,98.38,14698.0,94.9487,95.0163,94.9487,95.0163,14698.0
2023-06-16 13:55:00,98.38,98.43,98.33,98.43,14332.0,95.0163,95.0646,94.968,95.0646,14332.0
2023-06-16 14:00:00,98.41,98.41,98.31,98.33,23432.0,95.0453,95.0453,94.9487,94.968,23432.0
2023-06-16 14:05:00,98.32,98.39,98.31,98.37,11799.0,94.9584,95.026,94.9487,95.0067,11799.0
2023-06-16 14:10:00,98.36,98.38,98.29,98.29,51109.0,94.997,95.0163,94.9294,94.9294,51109.0
2023-06-16 14:15:00,98.3,98.35,98.29,98.35,158546.0,94.9391,94.9874,94.9294,94.9874,158546.0
2023-06-16 14:20:00,98.35,98.41,98.34,98.39,43147.0,94.9874,95.0453,94.9777,95.026,43147.0
2023-06-16 14:25:00,98.39,98.4,98.34,98.4,33302.0,95.026,95.0357,94.9777,95.0357,33302.0
2023-06-16 14:30:00,98.4,98.4,98.25,98.27,83598.0,95.0357,95.0357,94.8908,94.9101,83598.0
2023-06-16 14:35:00,98.27,98.35,98.26,98.33,114249.0,94.9101,94.9874,94.9004,94.968,114249.0
2023-06-16 14:40:00,98.33,98.33,98.24,98.24,88823.0,94.968,94.968,94.8811,94.8811,88823.0
2023-06-16 14:45:00,98.26,98.29,98.23,98.26,55662.0,94.9004,94.9294,94.8715,94.9004,55662.0
2023-06-16 14:50:00,98.26,98.32,98.24,98.28,34120.0,94.9004,94.9584,94.8811,94.9198,34120.0
2023-06-16 14:55:00,98.29,98.35,98.22,98.34,64941.0,94.9294,94.9874,94.8618,94.9777,64941.0
2023-06-16 15:00:00,98.33,98.39,98.28,98.35,41592.0,94.968,95.026,94.9198,94.9874,41592.0
2023-06-16 15:05:00,98.34,98.37,98.22,98.28,41500.0,94.9777,95.0067,94.8618,94.9198,41500.0
2023-06-16 15:10:00,98.28,98.31,98.23,98.23,50830.0,94.9198,94.9487,94.8715,94.8715,50830.0
2023-06-16 15:15:00,98.23,98.27,98.17,98.25,190684.0,94.8715,94.9101,94.8135,94.8908,190684.0
2023-06-16 15:20:00,98.25,98.33,98.24,98.3,55358.0,94.8908,94.968,94.8811,94.9391,55358.0
2023-06-16 15:25:00,98.29,98.33,98.25,98.3,101720.0,94.9294,94.968,94.8908,94.9391,101720.0
2023-06-16 15:30:00,98.29,98.37,98.26,98.34,62321.0,94.9294,95.0067,94.9004,94.9777,62321.0
2023-06-16 15:35:00,98.34,98.41,98.33,98.39,104706.0,94.9777,95.0453,94.968,95.026,104706.0
2023-06-16 15:40:00,98.39,98.4,98.3,98.3,108225.0,95.026,95.0357,94.9391,94.9391,108225.0
2023-06-16 15:45:00,98.31,98.46,98.29,98.45,95303.0,94.9487,95.0936,94.9294,95.0839,95303.0
2023-06-16 15:50:00,98.49,98.65,98.47,98.57,390617.0,95.1226,95.2771,95.1033,95.1998,390617.0
2023-06-16 15:55:00,98.58,98.73,98.57,98.66,904456.0,95.2095,95.3544,95.1998,95.2868,904456.0
2023-06-20 09:30:00,98.46,98.46,98.04,98.15,112484.0,95.0936,95.0936,94.688,94.7942,112484.0
2023-06-20 09:35:00,98.14,98.36,98.04,98.24,90421.0,94.7845,94.997,94.688,94.8811,90421.0
2023-06-20 09:40:00,98.24,98.52,97.98,98.42,95512.0,94.8811,95.1516,94.63,95.055,95512.0
2023-06-20 09:45:00,98.4,98.4,98.07,98.16,53357.0,95.0357,95.0357,94.7169,94.8039,53357.0
2023-06-20 09:50:00,98.14,98.4,98.1,98.32,58696.0,94.7845,95.0357,94.7459,94.9584,58696.0
2023-06-20 09:55:00,98.37,98.38,98.2,98.29,218575.0,95.0067,95.0163,94.8425,94.9294,218575.0
2023-06-20 10:00:00,98.27,98.28,98.09,98.16,51128.0,94.9101,94.9198,94.7363,94.8039,51128.0
2023-06-20 10:05:00,98.15,98.42,98.15,98.34,30653.0,94.7942,95.055,94.7942,94.9777,30653.0
2023-06-20 10:10:00,98.33,98.44,98.31,98.31,26513.0,94.968,95.0743,94.9487,94.9487,26513.0
2023-06-20 10:15:00,98.32,98.36,98.02,98.04,37410.0,94.9584,94.997,94.6686,94.688,37410.0
2023-06-20 10:20:00,98.04,98.13,97.95,98.02,81995.0,94.688,94.7749,94.601,94.6686,81995.0
2023-06-20 10:25:00,98.01,98.02,97.77,97.84,49463.0,94.659,94.6686,94.4272,94.4948,49463.0
2023-06-20 10:30:00,97.83,98.11,97.82,98.07,80340.0,94.4851,94.7556,94.4755,94.7169,80340.0
2023-06-20 10:35:00,98.06,98.17,97.97,98.03,56115.0,94.7073,94.8135,94.6204,94.6783,56115.0
2023-06-20 10:40:00,98.03,98.13,97.98,97.98,14459.0,94.6783,94.7749,94.63,94.63,14459.0
2023-06-20 10:45:00,97.98,98.12,97.97,98.07,34609.0,94.63,94.7652,94.6204,94.7169,34609.0
2023-06-20 10:50:00,98.07,98.07,97.97,97.99,35357.0,94.7169,94.7169,94.6204,94.6397,35357.0
2023-06-20 10:55:00,97.96,98.15,97.95,98.14,17066.0,94.6107,94.7942,94.601,94.7845,17066.0
2023-06-20 11:00:00,98.15,98.28,98.13,98.16,34243.0,94.7942,94.9198,94.7749,94.8039,34243.0
2023-06-20 11:05:00,98.17,98.21,98.12,98.13,32889.0,94.8135,94.8522,94.7652,94.7749,32889.0
2023-06-20 11:10:00,98.1,98.17,98.09,98.14,29701.0,94.7459,94.8135,94.7363,94.7845,29701.0
2023-06-20 11:15:00,98.12,98.17,98.06,98.1,26452.0,94.7652,94.8135,94.7073,94.7459,26452.0
2023-06-20 11:20:00,98.1,98.13,98.0,98.0,45896.0,94.7459,94.7749,94.6493,94.6493,45896.0
2023-06-20 11:25:00,98.01,98.07,97.98,97.98,28572.0,94.659,94.7169,94.63,94.63,28572.0
2023-06-20 11:30:00,97.98,98.11,97.96,98.06,33844.0,94.63,94.7556,94.6107,94.7073,33844.0
2023-06-20 11:35:00,98.08,98.23,98.08,98.23,16619.0,94.7266,94.8715,94.7266,94.8715,16619.0
2023-06-20 11:40:00,98.22,98.23,98.14,98.15,30089.0,94.8618,94.8715,94.7845,94.7942,30089.0
2023-06-20 11:45:00,98.14,98.26,98.14,98.22,22798.0,94.7845,94.9004,94.7845,94.8618,22798.0
2023-06-20 11:50:00,98.22,98.31,98.21,98.31,14603.0,94.8618,94.9487,94.8522,94.9487,14603.0
2023-06-20 11:55:00,98.32,98.39,98.23,98.23,15345.0,94.9584,95.026,94.8715,94.8715,15345.0
2023-06-20 12:00:00,98.24,98.27,98.18,98.2,33061.0,94.8811,94.9101,94.8232,94.8425,33061.0
2023-06-20 12:05:00,98.19,98.24,98.12,98.16,27016.0,94.8328,94.8811,94.7652,94.8039,27016.0
2023-06-20 12:10:00,98.17,98.28,98.16,98.22,24141.0,94.8135,94.9198,94.8039,94.8618,24141.0
2023-06-20 12:15:00,98.21,98.24,98.15,98.2,24372.0,94.8522,94.8811,94.7942,94.8425,24372.0
2023-06-20 12:20:00,98.19,98.32,98.19,98.32,17866.0,94.8328,94.9584,94.8328,94.9584,17866.0
2023-06-20 12:25:00,98.32,98.42,98.31,98.34,20015.0,94.9584,95.055,94.9487,94.9777,20015.0
2023-06-20 12:30:00,98.35,98.35,98.24,98.33,80406.0,94.9874,94.9874,94.8811,94.968,80406.0
2023-06-20 12:35:00,98.33,98.49,98.31,98.39,29283.0,94.968,95.1226,94.9487,95.026,29283.0
2023-06-20 12:40:00,98.39,98.49,98.39,98.45,25694.0,95.026,95.1226,95.026,95.0839,25694.0
2023-06-20 12:45:00,98.45,98.52,98.44,98.48,17503.0,95.0839,95.1516,95.0743,95.1129,17503.0
2023-06-20 12:50:00,98.49,98.5,98.39,98.4,16245.0,95.1226,95.1322,95.026,95.0357,16245.0
2023-06-20 12:55:00,98.39,98.52,98.38,98.5,23098.0,95.026,95.1516,95.0163,95.1322,23098.0
2023-06-20 13:00:00,98.52,98.56,98.47,98.52,50250.0,95.1516,95.1902,95.1033,95.1516,50250.0
2023-06-20 13:05:00,98.53,98.54,98.42,98.44,22257.0,95.1612,95.1709,95.055,95.0743,22257.0
2023-06-20 13:10:00,98.43,98.43,98.38,98.4,50283.0,95.0646,95.0646,95.0163,95.0357,50283.0
2023-06-20 13:15:00,98.41,98.49,98.41,98.45,17598.0,95.0453,95.1226,95.0453,95.0839,17598.0
2023-06-20 13:20:00,98.46,98.55,98.42,98.52,20522.0,95.0936,95.1805,95.055,95.1516,20522.0
2023-06-20 13:25:00,98.52,98.53,98.39,98.42,42074.0,95.1516,95.1612,95.026,95.055,42074.0
2023-06-20 13:30:00,98.41,98.44,98.38,98.42,28248.0,95.0453,95.0743,95.0163,95.055,28248.0
2023-06-20 13:35:00,98.42,98.43,98.35,98.37,13985.0,95.055,95.0646,94.9874,95.0067,13985.0
2023-06-20 13:40:00,98.38,98.44,98.36,98.39,17473.0,95.0163,95.0743,94.997,95.026,17473.0
2023-06-20 13:45:00,98.4,98.48,98.39,98.47,19631.0,95.0357,95.1129,95.026,95.1033,19631.0
2023-06-20 13:50:00,98.46,98.48,98.4,98.4,13053.0,95.0936,95.1129,95.0357,95.0357,13053.0
2023-06-20 13:55:00,98.42,98.44,98.33,98.35,32117.0,95.055,95.0743,94.968,94.9874,32117.0
2023-06-20 14:00:00,98.36,98.39,98.32,98.34,21752.0,94.997,95.026,94.9584,94.9777,21752.0
2023-06-20 14:05:00,98.35,98.36,98.25,98.26,13836.0,94.9874,94.997,94.8908,94.9004,13836.0
2023-06-20 14:10:00,98.25,98.31,98.24,98.28,19007.0,94.8908,94.9487,94.8811,94.9198,19007.0
2023-06-20 14:15:00,98.29,98.31,98.2,98.28,21903.0,94.9294,94.9487,94.8425,94.9198,21903.0
2023-06-20 14:20:00,98.29,98.3,98.17,98.2,28831.0,94.9294,94.9391,94.8135,94.8425,28831.0
2023-06-20 14:25:00,98.2,98.24,98.18,98.22,21628.0,94.8425,94.8811,94.8232,94.8618,21628.0
2023-06-20 14:30:00,98.24,98.25,98.17,98.19,23648.0,94.8811,94.8908,94.8135,94.8328,23648.0
2023-06-20 14:35:00,98.2,98.23,98.13,98.19,33628.0,94.8425,94.8715,94.7749,94.8328,33628.0
2023-06-20 14:40:00,98.18,98.19,98.09,98.16,48403.0,94.8232,94.8328,94.7363,94.8039,48403.0
2023-06-20 14:45:00,98.14,98.22,98.12,98.22,19721.0,94.7845,94.8618,94.7652,94.8618,19721.0
2023-06-20 14:50:00,98.22,98.29,98.22,98.27,20011.0,94.8618,94.9294,94.8618,94.9101,20011.0
2023-06-20 14:55:00,98.27,98.3,98.25,98.29,24366.0,94.9101,94.9391,94.8908,94.9294,24366.0
2023-06-20 15:00:00,98.3,98.36,98.28,98.31,18562.0,94.9391,94.997,94.9198,94.9487,18562.0
2023-06-20 15:05:00,98.3,98.31,98.23,98.29,23461.0,94.9391,94.9487,94.8715,94.9294,23461.0
2023-06-20 15:10:00,98.29,98.38,98.28,98.36,17869.0,94.9294,95.0163,94.9198,94.997,17869.0
2023-06-20 15:15:00,98.36,98.38,98.32,98.32,21557.0,94.997,95.0163,94.9584,94.9584,21557.0
2023-06-20 15:20:00,98.34,98.39,98.31,98.38,48931.0,94.9777,95.026,94.9487,95.0163,48931.0
2023-06-20 15:25:00,98.38,98.43,98.35,98.42,17117.0,95.0163,95.0646,94.9874,95.055,17117.0
2023-06-20 15:30:00,98.43,98.44,98.33,98.35,50736.0,95.0646,95.0743,94.968,94.9874,50736.0
2023-06-20 15:35:00,98.34,98.36,98.29,98.35,36601.0,94.9777,94.997,94.9294,94.9874,36601.0
2023-06-20 15:40:00,98.34,98.4,98.27,98.39,32764.0,94.9777,95.0357,94.9101,95.026,32764.0
2023-06-20 15:45:00,98.4,98.44,98.34,98.41,61832.0,95.0357,95.0743,94.9777,95.0453,61832.0
2023-06-20 15:50:00,98.41,98.47,98.27,98.29,87032.0,95.0453,95.1033,94.9101,94.9294,87032.0
2023-06-20 15:55:00,98.28,98.29,98.24,98.26,109734.0,94.9198,94.9294,94.8811,94.9004,109734.0
2023-06-21 09:30:00,97.91,97.94,97.42,97.55,100621.0,94.5624,94.5914,94.0892,94.2147,100621.0
2023-06-21 09:35:00,97.51,97.69,97.5,97.61,15688.0,94.1761,94.3499,94.1664,94.2727,15688.0
2023-06-21 09:40:00,97.59,97.71,97.4,97.52,44189.0,94.2533,94.3692,94.0698,94.1857,44189.0
2023-06-21 09:45:00,97.52,97.88,97.52,97.88,59408.0,94.1857,94.5334,94.1857,94.5334,59408.0
2023-06-21 09:50:00,97.89,98.08,97.86,98.07,38042.0,94.5431,94.7266,94.5141,94.7169,38042.0
2023-06-21 09:55:00,98.07,98.14,97.89,98.02,32187.0,94.7169,94.7845,94.5431,94.6686,32187.0
2023-06-21 10:00:00,98.02,98.1,97.87,97.9,34848.0,94.6686,94.7459,94.5238,94.5527,34848.0
2023-06-21 10:05:00,97.91,98.0,97.83,97.93,48347.0,94.5624,94.6493,94.4851,94.5817,48347.0
2023-06-21 10:10:00,97.95,98.19,97.9,98.19,68951.0,94.601,94.8328,94.5527,94.8328,68951.0
2023-06-21 10:15:00,98.16,98.34,98.15,98.22,52756.0,94.8039,94.9777,94.7942,94.8618,52756.0
2023-06-21 10:20:00,98.21,98.28,98.16,98.26,47396.0,94.8522,94.9198,94.8039,94.9004,47396.0
2023-06-21 10:25:00,98.27,98.34,98.18,98.32,61148.0,94.9101,94.9777,94.8232,94.9584,61148.0
2023-06-21 10:30:00,98.34,98.4,98.2,98.28,56242.0,94.9777,95.0357,94.8425,94.9198,56242.0
2023-06-21 10:35:00,98.28,98.36,98.24,98.34,38601.0,94.9198,94.997,94.8811,94.9777,38601.0
2023-06-21 10:40:00,98.33,98.38,98.05,98.05,52164.0,94.968,95.0163,94.6976,94.6976,52164.0
2023-06-21 10:45:00,98.06,98.06,97.88,97.95,53429.0,94.7073,94.7073,94.5334,94.601,53429.0
2023-06-21 10:50:00,97.91,97.99,97.82,97.96,37851.0,94.5624,94.6397,94.4755,94.6107,37851.0
2023-06-21 10:55:00,97.95,98.21,97.94,98.21,74214.0,94.601,94.8522,94.5914,94.8522,74214.0
2023-06-21 11:00:00,98.2,98.35,98.16,98.17,44466.0,94.8425,94.9874,94.8039,94.8135,44466.0
2023-06-21 11:05:00,98.19,98.22,97.99,98.08,29173.0,94.8328,94.8618,94.6397,94.7266,29173.0
2023-06-21 11:10:00,98.1,98.13,98.0,98.11,54303.0,94.7459,94.7749,94.6493,94.7556,54303.0
2023-06-21 11:15:00,98.12,98.15,97.97,97.97,36957.0,94.7652,94.7942,94.6204,94.6204,36957.0
2023-06-21 11:20:00,97.96,98.12,97.93,98.09,52332.0,94.6107,94.7652,94.5817,94.7363,52332.0
2023-06-21 11:25:00,98.08,98.2,98.07,98.17,49167.0,94.7266,94.8425,94.7169,94.8135,49167.0
2023-06-21 11:30:00,98.17,98.17,98.01,98.05,37139.0,94.8135,94.8135,94.659,94.6976,37139.0
2023-06-21 11:35:00,98.05,98.22,98.03,98.15,36728.0,94.6976,94.8618,94.6783,94.7942,36728.0
2023-06-21 11:40:00,98.17,98.25,98.15,98.17,49858.0,94.8135,94.8908,94.7942,94.8135,49858.0
2023-06-21 11:45:00,98.16,98.22,98.13,98.16,32922.0,94.8039,94.8618,94.7749,94.8039,32922.0
2023-06-21 11:50:00,98.15,98.2,98.09,98.15,38372.0,94.7942,94.8425,94.7363,94.7942,38372.0
2023-06-21 11:55:00,98.14,98.23,98.14,98.18,33624.0,94.7845,94.8715,94.7845,94.8232,33624.0
2023-06-21 12:00:00,98.15,98.24,98.13,98.2,47735.0,94.7942,94.8811,94.7749,94.8425,47735.0
2023-06-21 12:05:00,98.21,98.26,98.17,98.26,30809.0,94.8522,94.9004,94.8135,94.9004,30809.0
2023-06-21 12:10:00,98.25,98.27,98.1,98.15,32389.0,94.8908,94.9101,94.7459,94.7942,32389.0
2023-06-21 12:15:00,98.15,98.28,98.12,98.24,67344.0,94.7942,94.9198,94.7652,94.8811,67344.0
2023-06-21 12:20:00,98.23,98.24,98.14,98.22,32776.0,94.8715,94.8811,94.7845,94.8618,32776.0
2023-06-21 12:25:00,98.22,98.25,98.16,98.25,26251.0,94.8618,94.8908,94.8039,94.8908,26251.0
2023-06-21 12:30:00,98.25,98.36,98.24,98.26,37534.0,94.8908,94.997,94.8811,94.9004,37534.0
2023-06-21 12:35:00,98.26,98.27,98.21,98.23,32169.0,94.9004,94.9101,94.8522,94.8715,32169.0
2023-06-21 12:40:00,98.24,98.28,98.19,98.2,34137.0,94.8811,94.9198,94.8328,94.8425,34137.0
2023-06-21 12:45:00,98.21,98.22,98.08,98.08,58979.0,94.8522,94.8618,94.7266,94.7266,58979.0
2023-06-21 12:50:00,98.08,98.2,98.08,98.12,56398.0,94.7266,94.8425,94.7266,94.7652,56398.0
2023-06-21 12:55:00,98.12,98.13,98.0,98.04,70477.0,94.7652,94.7749,94.6493,94.688,70477.0
2023-06-21 13:00:00,98.05,98.06,97.94,98.05,62216.0,94.6976,94.7073,94.5914,94.6976,62216.0
2023-06-21 13:05:00,98.03,98.12,97.99,98.11,36946.0,94.6783,94.7652,94.6397,94.7556,36946.0
2023-06-21 13:10:00,98.14,98.15,98.03,98.06,41972.0,94.7845,94.7942,94.6783,94.7073,41972.0
2023-06-21 13:15:00,98.04,98.09,98.03,98.06,22972.0,94.688,94.7363,94.6783,94.7073,22972.0
2023-06-21 13:20:00,98.04,98.07,97.99,98.02,36775.0,94.688,94.7169,94.6397,94.6686,36775.0
2023-06-21 13:25:00,98.02,98.08,97.99,98.07,41463.0,94.6686,94.7266,94.6397,94.7169,41463.0
2023-06-21 13:30:00,98.06,98.15,98.05,98.14,25487.0,94.7073,94.7942,94.6976,94.7845,25487.0
2023-06-21 13:35:00,98.16,98.29,98.14,98.29,25242.0,94.8039,94.9294,94.7845,94.9294,25242.0
2023-06-21 13:40:00,98.29,98.33,98.27,98.33,40329.0,94.9294,94.968,94.9101,94.968,40329.0
2023-06-21 13:45:00,98.34,98.4,98.33,98.4,22666.0,94.9777,95.0357,94.968,95.0357,22666.0
2023-06-21 13:50:00,98.39,98.39,98.35,98.38,85634.0,95.026,95.026,94.9874,95.0163,85634.0
2023-06-21 13:55:00,98.37,98.42,98.33,98.41,36616.0,95.0067,95.055,94.968,95.0453,36616.0
2023-06-21 14:00:00,98.41,98.44,98.37,98.4,51177.0,95.0453,95.0743,95.0067,95.0357,51177.0
2023-06-21 14:05:00,98.39,98.47,98.39,98.43,33137.0,95.026,95.1033,95.026,95.0646,33137.0
2023-06-21 14:10:00,98.43,98.51,98.42,98.51,43389.0,95.0646,95.1419,95.055,95.1419,43389.0
2023-06-21 14:15:00,98.51,98.61,98.49,98.6,42023.0,95.1419,95.2385,95.1226,95.2288,42023.0
2023-06-21 14:20:00,98.6,98.7,98.59,98.67,75141.0,95.2288,95.3254,95.2192,95.2964,75141.0
2023-06-21 14:25:00,98.67,98.71,98.64,98.69,40133.0,95.2964,95.3351,95.2674,95.3157,40133.0
2023-06-21 14:30:00,98.7,98.75,98.68,98.73,67197.0,95.3254,95.3737,95.3061,95.3544,67197.0
2023-06-21 14:35:00,98.73,98.74,98.67,98.72,77764.0,95.3544,95.364,95.2964,95.3447,77764.0
2023-06-21 14:40:00,98.72,98.74,98.67,98.7,49707.0,95.3447,95.364,95.2964,95.3254,49707.0
2023-06-21 14:45:00,98.69,98.7,98.59,98.61,88644.0,95.3157,95.3254,95.2192,95.2385,88644.0
2023-06-21 14:50:00,98.6,98.62,98.57,98.59,32953.0,95.2288,95.2481,95.1998,95.2192,32953.0
2023-06-21 14:55:00,98.58,98.61,98.55,98.55,33221.0,95.2095,95.2385,95.1805,95.1805,33221.0
2023-06-21 15:00:00,98.54,98.55,98.43,98.44,55344.0,95.1709,95.1805,95.0646,95.0743,55344.0
2023-06-21 15:05:00,98.43,98.48,98.38,98.42,103510.0,95.0646,95.1129,95.0163,95.055,103510.0
2023-06-21 15:10:00,98.43,98.52,98.4,98.51,37135.0,95.0646,95.1516,95.0357,95.1419,37135.0
2023-06-21 15:15:00,98.52,98.53,98.47,98.48,43779.0,95.1516,95.1612,95.1033,95.1129,43779.0
2023-06-21 15:20:00,98.48,98.49,98.42,98.43,44804.0,95.1129,95.1226,95.055,95.0646,44804.0
2023-06-21 15:25:00,98.43,98.44,98.38,98.4,32971.0,95.0646,95.0743,95.0163,95.0357,32971.0
2023-06-21 15:30:00,98.39,98.42,98.31,98.34,59309.0,95.026,95.055,94.9487,94.9777,59309.0
2023-06-21 15:35:00,98.32,98.36,98.19,98.27,51375.0,94.9584,94.997,94.8328,94.9101,51375.0
2023-06-21 15:40:00,98.24,98.37,98.24,98.34,31032.0,94.8811,95.0067,94.8811,94.9777,31032.0
2023-06-21 15:45:00,98.34,98.37,98.31,98.35,48161.0,94.9777,95.0067,94.9487,94.9874,48161.0
2023-06-21 15:50:00,98.35,98.39,98.22,98.25,81221.0,94.9874,95.026,94.8618,94.8908,81221.0
2023-06-21 15:55:00,98.25,98.25,98.1,98.13,122477.0,94.8908,94.8908,94.7459,94.7749,122477.0
2023-06-22 09:30:00,97.86,97.89,97.37,97.39,149724.0,94.5141,94.5431,94.0409,94.0602,149724.0
2023-06-22 09:35:00,97.36,97.4,97.08,97.14,107799.0,94.0312,94.0698,93.7608,93.8187,107799.0
2023-06-22 09:40:00,97.14,97.16,96.94,97.02,88151.0,93.8187,93.8381,93.6256,93.7028,88151.0
2023-06-22 09:45:00,97.02,97.05,96.76,96.86,68714.0,93.7028,93.7318,93.4517,93.5483,68714.0
2023-06-22 09:50:00,96.81,97.17,96.81,96.98,51894.0,93.5,93.8477,93.5,93.6642,51894.0
2023-06-22 09:55:00,96.97,97.13,96.95,97.06,42475.0,93.6545,93.8091,93.6352,93.7415,42475.0
2023-06-22 10:00:00,97.08,97.1,96.98,96.98,19313.0,93.7608,93.7801,93.6642,93.6642,19313.0
2023-06-22 10:05:00,97.0,97.14,96.96,97.1,35023.0,93.6835,93.8187,93.6449,93.7801,35023.0
2023-06-22 10:10:00,97.11,97.37,97.1,97.34,28680.0,93.7898,94.0409,93.7801,94.0119,28680.0
2023-06-22 10:15:00,97.35,97.39,97.29,97.39,39827.0,94.0216,94.0602,93.9636,94.0602,39827.0
2023-06-22 10:20:00,97.39,97.39,97.24,97.3,44957.0,94.0602,94.0602,93.9153,93.9733,44957.0
2023-06-22 10:25:00,97.31,97.5,97.29,97.45,33158.0,93.9829,94.1664,93.9636,94.1181,33158.0
2023-06-22 10:30:00,97.45,97.46,97.34,97.44,18199.0,94.1181,94.1278,94.0119,94.1085,18199.0
2023-06-22 10:35:00,97.43,97.49,97.28,97.3,34554.0,94.0988,94.1568,93.9539,93.9733,34554.0
2023-06-22 10:40:00,97.31,97.31,97.01,97.1,55292.0,93.9829,93.9829,93.6932,93.7801,55292.0
2023-06-22 10:45:00,97.1,97.14,96.99,97.1,20965.0,93.7801,93.8187,93.6739,93.7801,20965.0
2023-06-22 10:50:00,97.1,97.21,97.1,97.12,23308.0,93.7801,93.8863,93.7801,93.7994,23308.0
2023-06-22 10:55:00,97.09,97.14,96.99,97.07,29499.0,93.7704,93.8187,93.6739,93.7511,29499.0
2023-06-22 11:00:00,97.07,97.11,97.01,97.05,21104.0,93.7511,93.7898,93.6932,93.7318,21104.0
2023-06-22 11:05:00,97.07,97.08,96.92,96.92,27571.0,93.7511,93.7608,93.6063,93.6063,27571.0
2023-06-22 11:10:00,96.93,96.95,96.81,96.81,46920.0,93.6159,93.6352,93.5,93.5,46920.0
2023-06-22 11:15:00,96.8,96.86,96.75,96.86,24799.0,93.4904,93.5483,93.4421,93.5483,24799.0
2023-06-22 11:20:00,96.87,96.95,96.79,96.81,36378.0,93.558,93.6352,93.4807,93.5,36378.0
2023-06-22 11:25:00,96.81,96.98,96.81,96.98,24780.0,93.5,93.6642,93.5,93.6642,24780.0
2023-06-22 11:30:00,96.98,97.07,96.95,97.06,23793.0,93.6642,93.7511,93.6352,93.7415,23793.0
2023-06-22 11:35:00,97.06,97.18,97.06,97.08,19970.0,93.7415,93.8574,93.7415,93.7608,19970.0
2023-06-22 11:40:00,97.09,97.16,97.07,97.14,26299.0,93.7704,93.8381,93.7511,93.8187,26299.0
2023-06-22 11:45:00,97.15,97.22,97.11,97.12,30838.0,93.8284,93.896,93.7898,93.7994,30838.0
2023-06-22 11:50:00,97.13,97.19,97.13,97.16,34089.0,93.8091,93.867,93.8091,93.8381,34089.0
2023-06-22 11:55:00,97.17,97.22,97.14,97.21,13073.0,93.8477,93.896,93.8187,93.8863,13073.0
2023-06-22 12:00:00,97.21,97.21,97.1,97.15,13751.0,93.8863,93.8863,93.7801,93.8284,13751.0
2023-06-22 12:05:00,97.14,97.19,97.1,97.19,12618.0,93.8187,93.867,93.7801,93.867,12618.0
2023-06-22 12:10:00,97.18,97.19,97.12,97.13,39520.0,93.8574,93.867,93.7994,93.8091,39520.0
2023-06-22 12:15:00,97.13,97.16,97.03,97.04,23296.0,93.8091,93.8381,93.7125,93.7222,23296.0
2023-06-22 12:20:00,97.05,97.21,97.04,97.19,22779.0,93.7318,93.8863,93.7222,93.867,22779.0
2023-06-22 12:25:00,97.19,97.19,97.07,97.16,29014.0,93.867,93.867,93.7511,93.8381,29014.0
2023-06-22 12:30:00,97.16,97.26,97.15,97.23,33846.0,93.8381,93.9346,93.8284,93.9057,33846.0
2023-06-22 12:35:00,97.23,97.28,97.22,97.23,14614.0,93.9057,93.9539,93.896,93.9057,14614.0
2023-06-22 12:40:00,97.22,97.25,97.17,97.17,22735.0,93.896,93.925,93.8477,93.8477,22735.0
2023-06-22 12:45:00,97.17,97.18,97.1,97.11,13857.0,93.8477,93.8574,93.7801,93.7898,13857.0
2023-06-22 12:50:00,97.12,97.12,97.05,97.05,7972.0,93.7994,93.7994,93.7318,93.7318,7972.0
2023-06-22 12:55:00,97.07,97.13,97.05,97.12,16972.0,93.7511,93.8091,93.7318,93.7994,16972.0
2023-06-22 13:00:00,97.12,97.12,96.97,97.01,28240.0,93.7994,93.7994,93.6545,93.6932,28240.0
2023-06-22 13:05:00,97.0,97.11,97.0,97.06,12859.0,93.6835,93.7898,93.6835,93.7415,12859.0
2023-06-22 13:10:00,97.05,97.11,97.03,97.09,10010.0,93.7318,93.7898,93.7125,93.7704,10010.0
2023-06-22 13:15:00,97.08,97.13,97.06,97.12,15660.0,93.7608,93.8091,93.7415,93.7994,15660.0
2023-06-22 13:20:00,97.1,97.2,97.09,97.2,18607.0,93.7801,93.8767,93.7704,93.8767,18607.0
2023-06-22 13:25:00,97.2,97.25,97.16,97.19,16058.0,93.8767,93.925,93.8381,93.867,16058.0
2023-06-22 13:30:00,97.2,97.23,97.16,97.17,17328.0,93.8767,93.9057,93.8381,93.8477,17328.0
2023-06-22 13:35:00,97.18,97.19,97.14,97.19,17562.0,93.8574,93.867,93.8187,93.867,17562.0
2023-06-22 13:40:00,97.19,97.25,97.18,97.25,24610.0,93.867,93.925,93.8574,93.925,24610.0
2023-06-22 13:45:00,97.26,97.26,97.19,97.22,24395.0,93.9346,93.9346,93.867,93.896,24395.0
2023-06-22 13:50:00,97.22,97.22,97.17,97.2,15299.0,93.896,93.896,93.8477,93.8767,15299.0
2023-06-22 13:55:00,97.2,97.27,97.19,97.26,25018.0,93.8767,93.9443,93.867,93.9346,25018.0
2023-06-22 14:00:00,97.26,97.3,97.24,97.27,21375.0,93.9346,93.9733,93.9153,93.9443,21375.0
2023-06-22 14:05:00,97.27,97.3,97.21,97.21,24108.0,93.9443,93.9733,93.8863,93.8863,24108.0
2023-06-22 14:10:00,97.2,97.22,97.18,97.2,26002.0,93.8767,93.896,93.8574,93.8767,26002.0
2023-06-22 14:15:00,97.2,97.22,97.17,97.2,25317.0,93.8767,93.896,93.8477,93.8767,25317.0
2023-06-22 14:20:00,97.21,97.28,97.18,97.28,17471.0,93.8863,93.9539,93.8574,93.9539,17471.0
2023-06-22 14:25:00,97.3,97.41,97.27,97.41,31916.0,93.9733,94.0795,93.9443,94.0795,31916.0
2023-06-22 14:30:00,97.41,97.49,97.4,97.42,32333.0,94.0795,94.1568,94.0698,94.0892,32333.0
2023-06-22 14:35:00,97.43,97.49,97.42,97.43,19874.0,94.0988,94.1568,94.0892,94.0988,19874.0
2023-06-22 14:40:00,97.44,97.45,97.37,97.39,13539.0,94.1085,94.1181,94.0409,94.0602,13539.0
2023-06-22 14:45:00,97.39,97.4,97.34,97.35,15570.0,94.0602,94.0698,94.0119,94.0216,15570.0
2023-06-22 14:50:00,97.34,97.39,97.33,97.39,15361.0,94.0119,94.0602,94.0022,94.0602,15361.0
2023-06-22 14:55:00,97.4,97.45,97.38,97.42,32210.0,94.0698,94.1181,94.0505,94.0892,32210.0
2023-06-22 15:00:00,97.42,97.45,97.35,97.36,22022.0,94.0892,94.1181,94.0216,94.0312,22022.0
2023-06-22 15:05:00,97.36,97.42,97.34,97.34,20236.0,94.0312,94.0892,94.0119,94.0119,20236.0
2023-06-22 15:10:00,97.34,97.38,97.28,97.33,87628.0,94.0119,94.0505,93.9539,94.0022,87628.0
2023-06-22 15:15:00,97.33,97.37,97.24,97.28,45592.0,94.0022,94.0409,93.9153,93.9539,45592.0
2023-06-22 15:20:00,97.29,97.29,97.18,97.23,78599.0,93.9636,93.9636,93.8574,93.9057,78599.0
2023-06-22 15:25:00,97.22,97.24,97.09,97.1,24509.0,93.896,93.9153,93.7704,93.7801,24509.0
2023-06-22 15:30:00,97.09,97.11,97.03,97.06,110845.0,93.7704,93.7898,93.7125,93.7415,110845.0
2023-06-22 15:35:00,97.06,97.14,97.05,97.14,58459.0,93.7415,93.8187,93.7318,93.8187,58459.0
2023-06-22 15:40:00,97.14,97.16,97.09,97.14,44606.0,93.8187,93.8381,93.7704,93.8187,44606.0
2023-06-22 15:45:00,97.14,97.2,97.08,97.16,58194.0,93.8187,93.8767,93.7608,93.8381,58194.0
2023-06-22 15:50:00,97.16,97.2,97.06,97.13,112078.0,93.8381,93.8767,93.7415,93.8091,112078.0
2023-06-22 15:55:00,97.13,97.16,97.02,97.11,279420.0,93.8091,93.8381,93.7028,93.7898,279420.0
2023-06-23 09:30:00,96.08,96.18,95.88,96.0,116469.0,92.795,92.8916,92.6018,92.7177,116469.0
2023-06-23 09:35:00,96.08,96.33,96.05,96.19,57001.0,92.795,93.0364,92.766,92.9012,57001.0
2023-06-23 09:40:00,96.2,96.5,96.17,96.47,89412.0,92.9109,93.2006,92.8819,93.1716,89412.0
2023-06-23 09:45:00,96.5,96.56,96.35,96.46,60762.0,93.2006,93.2586,93.0557,93.162,60762.0
2023-06-23 09:50:00,96.46,96.65,96.45,96.6,36116.0,93.162,93.3455,93.1523,93.2972,36116.0
2023-06-23 09:55:00,96.59,96.71,96.56,96.67,23685.0,93.2875,93.4034,93.2586,93.3648,23685.0
2023-06-23 10:00:00,96.69,96.84,96.69,96.74,25498.0,93.3841,93.529,93.3841,93.4324,25498.0
2023-06-23 10:05:00,96.74,96.79,96.58,96.59,17256.0,93.4324,93.4807,93.2779,93.2875,17256.0
2023-06-23 10:10:00,96.58,96.6,96.46,96.52,32320.0,93.2779,93.2972,93.162,93.2199,32320.0
2023-06-23 10:15:00,96.53,96.62,96.45,96.45,13082.0,93.2296,93.3165,93.1523,93.1523,13082.0
2023-06-23 10:20:00,96.47,96.56,96.35,96.54,16217.0,93.1716,93.2586,93.0557,93.2392,16217.0
2023-06-23 10:25:00,96.54,96.55,96.43,96.45,15996.0,93.2392,93.2489,93.133,93.1523,15996.0
2023-06-23 10:30:00,96.5,96.57,96.43,96.55,40197.0,93.2006,93.2682,93.133,93.2489,40197.0
2023-06-23 10:35:00,96.53,96.65,96.53,96.64,34132.0,93.2296,93.3455,93.2296,93.3358,34132.0
2023-06-23 10:40:00,96.64,96.67,96.46,96.53,28960.0,93.3358,93.3648,93.162,93.2296,28960.0
2023-06-23 10:45:00,96.52,96.54,96.35,96.37,20433.0,93.2199,93.2392,93.0557,93.0751,20433.0
2023-06-23 10:50:00,96.38,96.43,96.24,96.24,40835.0,93.0847,93.133,92.9495,92.9495,40835.0
2023-06-23 10:55:00,96.23,96.38,96.15,96.36,37671.0,92.9398,93.0847,92.8626,93.0654,37671.0
2023-06-23 11:00:00,96.37,96.44,96.32,96.38,43152.0,93.0751,93.1427,93.0268,93.0847,43152.0
2023-06-23 11:05:00,96.37,96.37,96.15,96.18,43770.0,93.0751,93.0751,92.8626,92.8916,43770.0
2023-06-23 11:10:00,96.16,96.2,96.08,96.15,28179.0,92.8722,92.9109,92.795,92.8626,28179.0
2023-06-23 11:15:00,96.13,96.17,96.03,96.04,21917.0,92.8433,92.8819,92.7467,92.7563,21917.0
2023-06-23 11:20:00,96.04,96.09,95.97,95.98,49271.0,92.7563,92.8046,92.6887,92.6984,49271.0
2023-06-23 11:25:00,95.98,96.02,95.95,96.01,33701.0,92.6984,92.737,92.6694,92.7274,33701.0
2023-06-23 11:30:00,96.02,96.05,95.97,96.03,15187.0,92.737,92.766,92.6887,92.7467,15187.0
2023-06-23 11:35:00,96.03,96.11,96.02,96.07,12531.0,92.7467,92.824,92.737,92.7853,12531.0
2023-06-23 11:40:00,96.07,96.14,96.06,96.13,21971.0,92.7853,92.8529,92.7757,92.8433,21971.0
2023-06-23 11:45:00,96.12,96.13,96.0,96.03,24626.0,92.8336,92.8433,92.7177,92.7467,24626.0
2023-06-23 11:50:00,96.01,96.01,95.86,95.9,44431.0,92.7274,92.7274,92.5825,92.6211,44431.0
2023-06-23 11:55:00,95.9,95.96,95.87,95.96,20088.0,92.6211,92.6791,92.5922,92.6791,20088.0
2023-06-23 12:00:00,95.96,96.02,95.93,95.96,38405.0,92.6791,92.737,92.6501,92.6791,38405.0
2023-06-23 12:05:00,95.96,95.98,95.92,95.97,25551.0,92.6791,92.6984,92.6404,92.6887,25551.0
2023-06-23 12:10:00,95.95,96.0,95.92,96.0,32066.0,92.6694,92.7177,92.6404,92.7177,32066.0
2023-06-23 12:15:00,95.98,96.11,95.98,96.11,24521.0,92.6984,92.824,92.6984,92.824,24521.0
2023-06-23 12:20:00,96.11,96.18,96.07,96.12,19325.0,92.824,92.8916,92.7853,92.8336,19325.0
2023-06-23 12:25:00,96.13,96.18,96.1,96.17,28144.0,92.8433,92.8916,92.8143,92.8819,28144.0
2023-06-23 12:30:00,96.2,96.28,96.18,96.18,33736.0,92.9109,92.9881,92.8916,92.8916,33736.0
2023-06-23 12:35:00,96.17,96.17,96.12,96.14,11253.0,92.8819,92.8819,92.8336,92.8529,11253.0
2023-06-23 12:40:00,96.15,96.21,96.11,96.13,15054.0,92.8626,92.9205,92.824,92.8433,15054.0
2023-06-23 12:45:00,96.13,96.17,96.08,96.1,20712.0,92.8433,92.8819,92.795,92.8143,20712.0
2023-06-23 12:50:00,96.1,96.12,96.04,96.05,8948.0,92.8143,92.8336,92.7563,92.766,8948.0
2023-06-23 12:55:00,96.04,96.1,95.98,96.1,27356.0,92.7563,92.8143,92.6984,92.8143,27356.0
2023-06-23 13:00:00,96.1,96.12,96.04,96.07,14507.0,92.8143,92.8336,92.7563,92.7853,14507.0
2023-06-23 13:05:00,96.07,96.08,96.01,96.07,15682.0,92.7853,92.795,92.7274,92.7853,15682.0
2023-06-23 13:10:00,96.06,96.1,96.04,96.08,16154.0,92.7757,92.8143,92.7563,92.795,16154.0
2023-06-23 13:15:00,96.07,96.08,96.03,96.06,10576.0,92.7853,92.795,92.7467,92.7757,10576.0
2023-06-23 13:20:00,96.07,96.13,96.06,96.11,35061.0,92.7853,92.8433,92.7757,92.824,35061.0
2023-06-23 13:25:00,96.12,96.18,96.12,96.17,13073.0,92.8336,92.8916,92.8336,92.8819,13073.0
2023-06-23 13:30:00,96.18,96.22,96.16,96.17,19680.0,92.8916,92.9302,92.8722,92.8819,19680.0
2023-06-23 13:35:00,96.18,96.26,96.18,96.24,27371.0,92.8916,92.9688,92.8916,92.9495,27371.0
2023-06-23 13:40:00,96.24,96.25,96.16,96.19,11734.0,92.9495,92.9592,92.8722,92.9012,11734.0
2023-06-23 13:45:00,96.18,96.2,96.16,96.18,14758.0,92.8916,92.9109,92.8722,92.8916,14758.0
2023-06-23 13:50:00,96.19,96.21,96.16,96.21,12347.0,92.9012,92.9205,92.8722,92.9205,12347.0
2023-06-23 13:55:00,96.21,96.23,96.17,96.19,8573.0,92.9205,92.9398,92.8819,92.9012,8573.0
2023-06-23 14:00:00,96.17,96.18,96.08,96.09,28367.0,92.8819,92.8916,92.795,92.8046,28367.0
2023-06-23 14:05:00,96.1,96.1,96.0,96.01,32906.0,92.8143,92.8143,92.7177,92.7274,32906.0
2023-06-23 14:10:00,96.0,96.01,95.91,95.93,27616.0,92.7177,92.7274,92.6308,92.6501,27616.0
2023-06-23 14:15:00,95.92,95.99,95.9,95.94,17081.0,92.6404,92.7081,92.6211,92.6598,17081.0
2023-06-23 14:20:00,95.95,96.0,95.95,95.99,12549.0,92.6694,92.7177,92.6694,92.7081,12549.0
2023-06-23 14:25:00,95.98,95.99,95.88,95.88,22375.0,92.6984,92.7081,92.6018,92.6018,22375.0
2023-06-23 14:30:00,95.89,95.89,95.81,95.84,28718.0,92.6115,92.6115,92.5342,92.5632,28718.0
2023-06-23 14:35:00,95.84,95.84,95.71,95.73,61728.0,92.5632,92.5632,92.4376,92.4569,61728.0
2023-06-23 14:40:00,95.73,95.73,95.6,95.64,62938.0,92.4569,92.4569,92.3314,92.37,62938.0
2023-06-23 14:45:00,95.62,95.64,95.53,95.6,69186.0,92.3507,92.37,92.2638,92.3314,69186.0
2023-06-23 14:50:00,95.61,95.64,95.48,95.5,42788.0,92.341,92.37,92.2155,92.2348,42788.0
2023-06-23 14:55:00,95.51,95.58,95.46,95.46,50409.0,92.2445,92.3121,92.1962,92.1962,50409.0
2023-06-23 15:00:00,95.45,95.46,95.29,95.35,114605.0,92.1865,92.1962,92.032,92.0899,114605.0
2023-06-23 15:05:00,95.34,95.43,95.32,95.4,68822.0,92.0803,92.1672,92.061,92.1382,68822.0
2023-06-23 15:10:00,95.4,95.44,95.36,95.4,32722.0,92.1382,92.1769,92.0996,92.1382,32722.0
2023-06-23 15:15:00,95.4,95.51,95.39,95.5,33266.0,92.1382,92.2445,92.1286,92.2348,33266.0
2023-06-23 15:20:00,95.5,95.52,95.45,95.46,33036.0,92.2348,92.2541,92.1865,92.1962,33036.0
2023-06-23 15:25:00,95.48,95.5,95.39,95.4,30875.0,92.2155,92.2348,92.1286,92.1382,30875.0
2023-06-23 15:30:00,95.4,95.5,95.33,95.42,65478.0,92.1382,92.2348,92.0706,92.1575,65478.0
2023-06-23 15:35:00,95.42,95.48,95.38,95.44,49576.0,92.1575,92.2155,92.1189,92.1769,49576.0
2023-06-23 15:40:00,95.44,95.5,95.39,95.5,29892.0,92.1769,92.2348,92.1286,92.2348,29892.0
2023-06-23 15:45:00,95.49,95.52,95.41,95.46,45845.0,92.2251,92.2541,92.1479,92.1962,45845.0
2023-06-23 15:50:00,95.46,95.56,95.39,95.43,249818.0,92.1962,92.2928,92.1286,92.1672,249818.0
2023-06-23 15:55:00,95.43,95.55,95.41,95.54,316954.0,92.1672,92.2831,92.1479,92.2734,316954.0
2023-06-26 09:30:00,95.61,95.91,95.4,95.91,138402.0,92.341,92.6308,92.1382,92.6308,138402.0
2023-06-26 09:35:00,95.89,96.4,95.88,96.38,31142.0,92.6115,93.104,92.6018,93.0847,31142.0
2023-06-26 09:40:00,96.41,96.66,96.39,96.62,24409.0,93.1137,93.3551,93.0944,93.3165,24409.0
2023-06-26 09:45:00,96.62,96.83,96.61,96.72,45867.0,93.3165,93.5193,93.3069,93.4131,45867.0
2023-06-26 09:50:00,96.72,96.99,96.68,96.85,32837.0,93.4131,93.6739,93.3745,93.5386,32837.0
2023-06-26 09:55:00,96.88,96.89,96.66,96.69,16047.0,93.5676,93.5773,93.3551,93.3841,16047.0
2023-06-26 10:00:00,96.69,96.72,96.37,96.39,48528.0,93.3841,93.4131,93.0751,93.0944,48528.0
2023-06-26 10:05:00,96.38,96.59,96.36,96.42,9907.0,93.0847,93.2875,93.0654,93.1234,9907.0
2023-06-26 10:10:00,96.4,96.42,96.21,96.42,23137.0,93.104,93.1234,92.9205,93.1234,23137.0
2023-06-26 10:15:00,96.4,96.56,96.4,96.46,10970.0,93.104,93.2586,93.104,93.162,10970.0
2023-06-26 10:20:00,96.42,96.45,96.35,96.37,8303.0,93.1234,93.1523,93.0557,93.0751,8303.0
2023-06-26 10:25:00,96.37,96.39,96.25,96.35,13184.0,93.0751,93.0944,92.9592,93.0557,13184.0
2023-06-26 10:30:00,96.31,96.33,96.17,96.19,36294.0,93.0171,93.0364,92.8819,92.9012,36294.0
2023-06-26 10:35:00,96.19,96.19,96.09,96.11,20471.0,92.9012,92.9012,92.8046,92.824,20471.0
2023-06-26 10:40:00,96.08,96.15,95.99,96.15,126332.0,92.795,92.8626,92.7081,92.8626,126332.0
2023-06-26 10:45:00,96.14,96.28,96.09,96.28,38965.0,92.8529,92.9881,92.8046,92.9881,38965.0
2023-06-26 10:50:00,96.28,96.38,96.27,96.28,24639.0,92.9881,93.0847,92.9785,92.9881,24639.0
2023-06-26 10:55:00,96.26,96.37,96.24,96.37,24852.0,92.9688,93.0751,92.9495,93.0751,24852.0
2023-06-26 11:00:00,96.37,96.43,96.35,96.35,10195.0,93.0751,93.133,93.0557,93.0557,10195.0
2023-06-26 11:05:00,96.32,96.4,96.19,96.22,20303.0,93.0268,93.104,92.9012,92.9302,20303.0
2023-06-26 11:10:00,96.2,96.31,96.2,96.29,21814.0,92.9109,93.0171,92.9109,92.9978,21814.0
2023-06-26 11:15:00,96.28,96.39,96.27,96.3,32713.0,92.9881,93.0944,92.9785,93.0075,32713.0
2023-06-26 11:20:00,96.3,96.32,96.15,96.2,32298.0,93.0075,93.0268,92.8626,92.9109,32298.0
2023-06-26 11:25:00,96.19,96.31,96.18,96.29,31648.0,92.9012,93.0171,92.8916,92.9978,31648.0
2023-06-26 11:30:00,96.3,96.39,96.27,96.33,18745.0,93.0075,93.0944,92.9785,93.0364,18745.0
2023-06-26 11:35:00,96.31,96.32,96.21,96.26,23222.0,93.0171,93.0268,92.9205,92.9688,23222.0
2023-06-26 11:40:00,96.26,96.35,96.24,96.35,6858.0,92.9688,93.0557,92.9495,93.0557,6858.0
2023-06-26 11:45:00,96.33,96.52,96.33,96.5,77045.0,93.0364,93.2199,93.0364,93.2006,77045.0
2023-06-26 11:50:00,96.5,96.59,96.5,96.54,25601.0,93.2006,93.2875,93.2006,93.2392,25601.0
2023-06-26 11:55:00,96.56,96.67,96.54,96.63,43281.0,93.2586,93.3648,93.2392,93.3262,43281.0
2023-06-26 12:00:00,96.63,96.65,96.54,96.54,30156.0,93.3262,93.3455,93.2392,93.2392,30156.0
2023-06-26 12:05:00,96.53,96.53,96.36,96.36,18571.0,93.2296,93.2296,93.0654,93.0654,18571.0
2023-06-26 12:10:00,96.35,96.36,96.26,96.35,19788.0,93.0557,93.0654,92.9688,93.0557,19788.0
2023-06-26 12:15:00,96.37,96.44,96.33,96.34,27329.0,93.0751,93.1427,93.0364,93.0461,27329.0
2023-06-26 12:20:00,96.33,96.48,96.29,96.36,41121.0,93.0364,93.1813,92.9978,93.0654,41121.0
2023-06-26 12:25:00,96.35,96.36,96.29,96.33,24446.0,93.0557,93.0654,92.9978,93.0364,24446.0
2023-06-26 12:30:00,96.31,96.34,96.12,96.14,18162.0,93.0171,93.0461,92.8336,92.8529,18162.0
2023-06-26 12:35:00,96.11,96.23,96.09,96.1,11317.0,92.824,92.9398,92.8046,92.8143,11317.0
2023-06-26 12:40:00,96.09,96.15,96.03,96.06,14309.0,92.8046,92.8626,92.7467,92.7757,14309.0
2023-06-26 12:45:00,96.05,96.13,96.04,96.12,8968.0,92.766,92.8433,92.7563,92.8336,8968.0
2023-06-26 12:50:00,96.12,96.23,96.11,96.21,14685.0,92.8336,92.9398,92.824,92.9205,14685.0
2023-06-26 12:55:00,96.22,96.36,96.2,96.36,29091.0,92.9302,93.0654,92.9109,93.0654,29091.0
2023-06-26 13:00:00,96.37,96.47,96.36,96.36,34376.0,93.0751,93.1716,93.0654,93.0654,34376.0
2023-06-26 13:05:00,96.37,96.44,96.37,96.39,8747.0,93.0751,93.1427,93.0751,93.0944,8747.0
2023-06-26 13:10:00,96.39,96.47,96.39,96.43,8353.0,93.0944,93.1716,93.0944,93.133,8353.0
2023-06-26 13:15:00,96.44,96.51,96.44,96.51,7975.0,93.1427,93.2103,93.1427,93.2103,7975.0
2023-06-26 13:20:00,96.52,96.57,96.44,96.44,18206.0,93.2199,93.2682,93.1427,93.1427,18206.0
2023-06-26 13:25:00,96.45,96.54,96.38,96.54,12055.0,93.1523,93.2392,93.0847,93.2392,12055.0
2023-06-26 13:30:00,96.53,96.55,96.48,96.48,11030.0,93.2296,93.2489,93.1813,93.1813,11030.0
2023-06-26 13:35:00,96.49,96.54,96.44,96.54,29375.0,93.191,93.2392,93.1427,93.2392,29375.0
2023-06-26 13:40:00,96.54,96.65,96.54,96.59,23689.0,93.2392,93.3455,93.2392,93.2875,23689.0
2023-06-26 13:45:00,96.58,96.72,96.57,96.67,35600.0,93.2779,93.4131,93.2682,93.3648,35600.0
2023-06-26 13:50:00,96.67,96.69,96.58,96.59,20696.0,93.3648,93.3841,93.2779,93.2875,20696.0
2023-06-26 13:55:00,96.59,96.6,96.52,96.53,52621.0,93.2875,93.2972,93.2199,93.2296,52621.0
2023-06-26 14:00:00,96.5,96.61,96.48,96.6,14229.0,93.2006,93.3069,93.1813,93.2972,14229.0
2023-06-26 14:05:00,96.6,96.6,96.49,96.51,24076.0,93.2972,93.2972,93.191,93.2103,24076.0
2023-06-26 14:10:00,96.5,96.53,96.47,96.5,8268.0,93.2006,93.2296,93.1716,93.2006,8268.0
2023-06-26 14:15:00,96.5,96.57,96.46,96.49,18794.0,93.2006,93.2682,93.162,93.191,18794.0
2023-06-26 14:20:00,96.47,96.54,96.47,96.54,13947.0,93.1716,93.2392,93.1716,93.2392,13947.0
2023-06-26 14:25:00,96.54,96.58,96.48,96.55,10777.0,93.2392,93.2779,93.1813,93.2489,10777.0
2023-06-26 14:30:00,96.55,96.64,96.53,96.64,16998.0,93.2489,93.3358,93.2296,93.3358,16998.0
2023-06-26 14:35:00,96.64,96.66,96.6,96.64,40576.0,93.3358,93.3551,93.2972,93.3358,40576.0
2023-06-26 14:40:00,96.66,96.69,96.6,96.62,25657.0,93.3551,93.3841,93.2972,93.3165,25657.0
2023-06-26 14:45:00,96.6,96.66,96.59,96.65,35771.0,93.2972,93.3551,93.2875,93.3455,35771.0
2023-06-26 14:50:00,96.66,96.67,96.56,96.6,27037.0,93.3551,93.3648,93.2586,93.2972,27037.0
2023-06-26 14:55:00,96.61,96.68,96.6,96.67,55989.0,93.3069,93.3745,93.2972,93.3648,55989.0
2023-06-26 15:00:00,96.67,96.75,96.67,96.71,30267.0,93.3648,93.4421,93.3648,93.4034,30267.0
2023-06-26 15:05:00,96.72,96.74,96.67,96.71,18729.0,93.4131,93.4324,93.3648,93.4034,18729.0
2023-06-26 15:10:00,96.71,96.74,96.67,96.72,65351.0,93.4034,93.4324,93.3648,93.4131,65351.0
2023-06-26 15:15:00,96.72,96.72,96.68,96.69,16643.0,93.4131,93.4131,93.3745,93.3841,16643.0
2023-06-26 15:20:00,96.67,96.7,96.58,96.63,41917.0,93.3648,93.3938,93.2779,93.3262,41917.0
2023-06-26 15:25:00,96.63,96.7,96.62,96.67,35132.0,93.3262,93.3938,93.3165,93.3648,35132.0
2023-06-26 15:30:00,96.67,96.74,96.64,96.69,56780.0,93.3648,93.4324,93.3358,93.3841,56780.0
2023-06-26 15:35:00,96.7,96.71,96.63,96.69,28575.0,93.3938,93.4034,93.3262,93.3841,28575.0
2023-06-26 15:40:00,96.68,96.68,96.58,96.59,19161.0,93.3745,93.3745,93.2779,93.2875,19161.0
2023-06-26 15:45:00,96.58,96.58,96.38,96.43,23528.0,93.2779,93.2779,93.0847,93.133,23528.0
2023-06-26 15:50:00,96.39,96.39,96.26,96.29,33217.0,93.0944,93.0944,92.9688,92.9978,33217.0
2023-06-26 15:55:00,96.29,96.29,96.09,96.11,78046.0,92.9978,92.9978,92.8046,92.824,78046.0
2023-06-27 09:30:00,96.35,96.54,96.03,96.19,216410.0,93.0557,93.2392,92.7467,92.9012,216410.0
2023-06-27 09:35:00,96.17,96.33,96.02,96.28,42195.0,92.8819,93.0364,92.737,92.9881,42195.0
2023-06-27 09:40:00,96.26,96.54,96.21,96.46,73763.0,92.9688,93.2392,92.9205,93.162,73763.0
2023-06-27 09:45:00,96.45,96.49,96.08,96.15,180726.0,93.1523,93.191,92.795,92.8626,180726.0
2023-06-27 09:50:00,96.14,96.44,96.05,96.23,42092.0,92.8529,93.1427,92.766,92.9398,42092.0
2023-06-27 09:55:00,96.23,96.45,96.18,96.45,23747.0,92.9398,93.1523,92.8916,93.1523,23747.0
2023-06-27 10:00:00,96.43,96.67,96.39,96.65,43046.0,93.133,93.3648,93.0944,93.3455,43046.0
2023-06-27 10:05:00,96.68,96.7,96.55,96.55,12335.0,93.3745,93.3938,93.2489,93.2489,12335.0
2023-06-27 10:10:00,96.5,96.73,96.41,96.73,17455.0,93.2006,93.4228,93.1137,93.4228,17455.0
2023-06-27 10:15:00,96.73,96.91,96.73,96.85,21777.0,93.4228,93.5966,93.4228,93.5386,21777.0
2023-06-27 10:20:00,96.85,97.01,96.81,96.89,41808.0,93.5386,93.6932,93.5,93.5773,41808.0
2023-06-27 10:25:00,96.92,96.98,96.85,96.93,15777.0,93.6063,93.6642,93.5386,93.6159,15777.0
2023-06-27 10:30:00,96.95,97.18,96.95,97.12,29632.0,93.6352,93.8574,93.6352,93.7994,29632.0
2023-06-27 10:35:00,97.13,97.25,97.09,97.24,22134.0,93.8091,93.925,93.7704,93.9153,22134.0
2023-06-27 10:40:00,97.24,97.29,97.14,97.26,34279.0,93.9153,93.9636,93.8187,93.9346,34279.0
2023-06-27 10:45:00,97.25,97.47,97.25,97.4,33202.0,93.925,94.1375,93.925,94.0698,33202.0
2023-06-27 10:50:00,97.39,97.47,97.36,97.45,21932.0,94.0602,94.1375,94.0312,94.1181,21932.0
2023-06-27 10:55:00,97.45,97.49,97.41,97.47,13998.0,94.1181,94.1568,94.0795,94.1375,13998.0
2023-06-27 11:00:00,97.49,97.56,97.39,97.39,28330.0,94.1568,94.2244,94.0602,94.0602,28330.0
2023-06-27 11:05:00,97.41,97.49,97.35,97.44,24714.0,94.0795,94.1568,94.0216,94.1085,24714.0
2023-06-27 11:10:00,97.45,97.48,97.29,97.48,9983.0,94.1181,94.1471,93.9636,94.1471,9983.0
2023-06-27 11:15:00,97.48,97.49,97.38,97.38,8308.0,94.1471,94.1568,94.0505,94.0505,8308.0
2023-06-27 11:20:00,97.38,97.45,97.35,97.45,6486.0,94.0505,94.1181,94.0216,94.1181,6486.0
2023-06-27 11:25:00,97.44,97.47,97.36,97.46,22809.0,94.1085,94.1375,94.0312,94.1278,22809.0
2023-06-27 11:30:00,97.46,97.49,97.42,97.47,33127.0,94.1278,94.1568,94.0892,94.1375,33127.0
2023-06-27 11:35:00,97.48,97.56,97.42,97.53,27969.0,94.1471,94.2244,94.0892,94.1954,27969.0
2023-06-27 11:40:00,97.54,97.56,97.39,97.42,23640.0,94.2051,94.2244,94.0602,94.0892,23640.0
2023-06-27 11:45:00,97.43,97.48,97.39,97.42,29991.0,94.0988,94.1471,94.0602,94.0892,29991.0
2023-06-27 11:50:00,97.43,97.49,97.42,97.49,16334.0,94.0988,94.1568,94.0892,94.1568,16334.0
2023-06-27 11:55:00,97.48,97.52,97.46,97.49,17626.0,94.1471,94.1857,94.1278,94.1568,17626.0
2023-06-27 12:00:00,97.48,97.55,97.48,97.51,24161.0,94.1471,94.2147,94.1471,94.1761,24161.0
2023-06-27 12:05:00,97.51,97.55,97.48,97.55,15048.0,94.1761,94.2147,94.1471,94.2147,15048.0
2023-06-27 12:10:00,97.55,97.67,97.53,97.66,43484.0,94.2147,94.3306,94.1954,94.321,43484.0
2023-06-27 12:15:00,97.64,97.65,97.59,97.61,19522.0,94.3016,94.3113,94.2533,94.2727,19522.0
2023-06-27 12:20:00,97.62,97.65,97.58,97.65,22942.0,94.2823,94.3113,94.2437,94.3113,22942.0
2023-06-27 12:25:00,97.66,97.75,97.66,97.69,49667.0,94.321,94.4079,94.321,94.3499,49667.0
2023-06-27 12:30:00,97.69,97.76,97.65,97.75,24028.0,94.3499,94.4175,94.3113,94.4079,24028.0
2023-06-27 12:35:00,97.74,97.87,97.72,97.84,24077.0,94.3982,94.5238,94.3789,94.4948,24077.0
2023-06-27 12:40:00,97.84,97.84,97.76,97.81,20221.0,94.4948,94.4948,94.4175,94.4658,20221.0
2023-06-27 12:45:00,97.81,98.0,97.81,98.0,66164.0,94.4658,94.6493,94.4658,94.6493,66164.0
2023-06-27 12:50:00,98.0,98.01,97.89,97.91,63677.0,94.6493,94.659,94.5431,94.5624,63677.0
2023-06-27 12:55:00,97.9,97.93,97.81,97.85,24009.0,94.5527,94.5817,94.4658,94.5045,24009.0
2023-06-27 13:00:00,97.85,97.87,97.83,97.84,24008.0,94.5045,94.5238,94.4851,94.4948,24008.0
2023-06-27 13:05:00,97.84,97.85,97.74,97.77,21499.0,94.4948,94.5045,94.3982,94.4272,21499.0
2023-06-27 13:10:00,97.75,97.85,97.73,97.84,15732.0,94.4079,94.5045,94.3886,94.4948,15732.0
2023-06-27 13:15:00,97.83,97.89,97.8,97.87,34839.0,94.4851,94.5431,94.4562,94.5238,34839.0
2023-06-27 13:20:00,97.88,98.05,97.87,98.04,40447.0,94.5334,94.6976,94.5238,94.688,40447.0
2023-06-27 13:25:00,98.04,98.09,98.02,98.03,29814.0,94.688,94.7363,94.6686,94.6783,29814.0
2023-06-27 13:30:00,98.03,98.1,98.02,98.08,25311.0,94.6783,94.7459,94.6686,94.7266,25311.0
2023-06-27 13:35:00,98.08,98.1,98.02,98.04,23326.0,94.7266,94.7459,94.6686,94.688,23326.0
2023-06-27 13:40:00,98.03,98.09,98.02,98.09,16108.0,94.6783,94.7363,94.6686,94.7363,16108.0
2023-06-27 13:45:00,98.08,98.09,98.0,98.05,14733.0,94.7266,94.7363,94.6493,94.6976,14733.0
2023-06-27 13:50:00,98.03,98.1,98.02,98.08,13758.0,94.6783,94.7459,94.6686,94.7266,13758.0
2023-06-27 13:55:00,98.07,98.1,97.95,97.97,37838.0,94.7169,94.7459,94.601,94.6204,37838.0
2023-06-27 14:00:00,97.98,97.98,97.94,97.96,21592.0,94.63,94.63,94.5914,94.6107,21592.0
2023-06-27 14:05:00,97.96,97.99,97.92,97.95,11672.0,94.6107,94.6397,94.5721,94.601,11672.0
2023-06-27 14:10:00,97.95,97.99,97.94,97.95,9824.0,94.601,94.6397,94.5914,94.601,9824.0
2023-06-27 14:15:00,97.95,97.97,97.91,97.93,28338.0,94.601,94.6204,94.5624,94.5817,28338.0
2023-06-27 14:20:00,97.93,97.95,97.9,97.91,19373.0,94.5817,94.601,94.5527,94.5624,19373.0
2023-06-27 14:25:00,97.9,97.98,97.88,97.98,92068.0,94.5527,94.63,94.5334,94.63,92068.0
2023-06-27 14:30:00,97.98,98.01,97.95,97.95,15148.0,94.63,94.659,94.601,94.601,15148.0
2023-06-27 14:35:00,97.97,98.02,97.96,98.01,22159.0,94.6204,94.6686,94.6107,94.659,22159.0
2023-06-27 14:40:00,98.0,98.01,97.91,97.93,20993.0,94.6493,94.659,94.5624,94.5817,20993.0
2023-06-27 14:45:00,97.93,97.95,97.91,97.94,19669.0,94.5817,94.601,94.5624,94.5914,19669.0
2023-06-27 14:50:00,97.95,97.95,97.86,97.89,29810.0,94.601,94.601,94.5141,94.5431,29810.0
2023-06-27 14:55:00,97.89,97.9,97.81,97.82,32571.0,94.5431,94.5527,94.4658,94.4755,32571.0
2023-06-27 15:00:00,97.83,97.91,97.83,97.89,38527.0,94.4851,94.5624,94.4851,94.5431,38527.0
2023-06-27 15:05:00,97.9,97.94,97.89,97.91,29620.0,94.5527,94.5914,94.5431,94.5624,29620.0
2023-06-27 15:10:00,97.91,97.92,97.8,97.88,29134.0,94.5624,94.5721,94.4562,94.5334,29134.0
2023-06-27 15:15:00,97.88,97.89,97.82,97.84,32445.0,94.5334,94.5431,94.4755,94.4948,32445.0
2023-06-27 15:20:00,97.84,97.87,97.78,97.84,19151.0,94.4948,94.5238,94.4369,94.4948,19151.0
2023-06-27 15:25:00,97.85,97.99,97.85,97.98,27155.0,94.5045,94.6397,94.5045,94.63,27155.0
2023-06-27 15:30:00,97.97,98.0,97.88,97.92,17990.0,94.6204,94.6493,94.5334,94.5721,17990.0
2023-06-27 15:35:00,97.91,97.94,97.84,97.92,30049.0,94.5624,94.5914,94.4948,94.5721,30049.0
2023-06-27 15:40:00,97.93,98.01,97.93,98.0,28845.0,94.5817,94.659,94.5817,94.6493,28845.0
2023-06-27 15:45:00,97.99,98.1,97.99,98.06,24196.0,94.6397,94.7459,94.6397,94.7073,24196.0
2023-06-27 15:50:00,98.05,98.06,97.88,97.93,132275.0,94.6976,94.7073,94.5334,94.5817,132275.0
2023-06-27 15:55:00,97.92,97.92,97.77,97.81,240167.0,94.5721,94.5721,94.4272,94.4658,240167.0
2023-06-28 09:30:00,97.68,97.68,97.04,97.23,96853.0,94.3403,94.3403,93.7222,93.9057,96853.0
2023-06-28 09:35:00,97.21,97.35,97.1,97.34,45866.0,93.8863,94.0216,93.7801,94.0119,45866.0
2023-06-28 09:40:00,97.36,97.49,97.19,97.47,46335.0,94.0312,94.1568,93.867,94.1375,46335.0
2023-06-28 09:45:00,97.44,97.48,97.24,97.24,45562.0,94.1085,94.1471,93.9153,93.9153,45562.0
2023-06-28 09:50:00,97.24,97.41,97.11,97.4,54456.0,93.9153,94.0795,93.7898,94.0698,54456.0
2023-06-28 09:55:00,97.42,97.66,97.37,97.64,20129.0,94.0892,94.321,94.0409,94.3016,20129.0
2023-06-28 10:00:00,97.66,97.71,97.56,97.61,37192.0,94.321,94.3692,94.2244,94.2727,37192.0
2023-06-28 10:05:00,97.62,97.74,97.57,97.65,22542.0,94.2823,94.3982,94.234,94.3113,22542.0
2023-06-28 10:10:00,97.69,97.7,97.5,97.58,26627.0,94.3499,94.3596,94.1664,94.2437,26627.0
2023-06-28 10:15:00,97.57,97.65,97.43,97.64,41182.0,94.234,94.3113,94.0988,94.3016,41182.0
2023-06-28 10:20:00,97.63,97.71,97.48,97.52,21198.0,94.292,94.3692,94.1471,94.1857,21198.0
2023-06-28 10:25:00,97.51,97.53,97.35,97.44,36665.0,94.1761,94.1954,94.0216,94.1085,36665.0
2023-06-28 10:30:00,97.46,97.62,97.46,97.6,26943.0,94.1278,94.2823,94.1278,94.263,26943.0
2023-06-28 10:35:00,97.61,97.68,97.55,97.65,64271.0,94.2727,94.3403,94.2147,94.3113,64271.0
2023-06-28 10:40:00,97.65,97.82,97.63,97.63,29698.0,94.3113,94.4755,94.292,94.292,29698.0
2023-06-28 10:45:00,97.59,97.61,97.49,97.58,19927.0,94.2533,94.2727,94.1568,94.2437,19927.0
2023-06-28 10:50:00,97.56,97.59,97.42,97.51,21535.0,94.2244,94.2533,94.0892,94.1761,21535.0
2023-06-28 10:55:00,97.46,97.47,97.35,97.39,23959.0,94.1278,94.1375,94.0216,94.0602,23959.0
2023-06-28 11:00:00,97.42,97.5,97.38,97.44,20972.0,94.0892,94.1664,94.0505,94.1085,20972.0
2023-06-28 11:05:00,97.45,97.57,97.43,97.56,18813.0,94.1181,94.234,94.0988,94.2244,18813.0
2023-06-28 11:10:00,97.57,97.63,97.44,97.53,20968.0,94.234,94.292,94.1085,94.1954,20968.0
2023-06-28 11:15:00,97.52,97.62,97.45,97.62,16718.0,94.1857,94.2823,94.1181,94.2823,16718.0
2023-06-28 11:20:00,97.63,97.68,97.56,97.58,24692.0,94.292,94.3403,94.2244,94.2437,24692.0
2023-06-28 11:25:00,97.55,97.66,97.51,97.65,25190.0,94.2147,94.321,94.1761,94.3113,25190.0
2023-06-28 11:30:00,97.66,97.77,97.62,97.77,20697.0,94.321,94.4272,94.2823,94.4272,20697.0
2023-06-28 11:35:00,97.77,97.83,97.71,97.79,14856.0,94.4272,94.4851,94.3692,94.4465,14856.0
2023-06-28 11:40:00,97.81,97.84,97.78,97.82,10824.0,94.4658,94.4948,94.4369,94.4755,10824.0
2023-06-28 11:45:00,97.81,97.88,97.81,97.84,49386.0,94.4658,94.5334,94.4658,94.4948,49386.0
2023-06-28 11:50:00,97.83,97.84,97.73,97.73,18424.0,94.4851,94.4948,94.3886,94.3886,18424.0
2023-06-28 11:55:00,97.73,97.78,97.72,97.78,17025.0,94.3886,94.4369,94.3789,94.4369,17025.0
2023-06-28 12:00:00,97.75,97.78,97.69,97.73,19495.0,94.4079,94.4369,94.3499,94.3886,19495.0
2023-06-28 12:05:00,97.75,97.83,97.74,97.79,15442.0,94.4079,94.4851,94.3982,94.4465,15442.0
2023-06-28 12:10:00,97.79,97.92,97.79,97.91,15563.0,94.4465,94.5721,94.4465,94.5624,15563.0
2023-06-28 12:15:00,97.92,98.03,97.91,98.01,15733.0,94.5721,94.6783,94.5624,94.659,15733.0
2023-06-28 12:20:00,97.99,98.02,97.93,97.99,35856.0,94.6397,94.6686,94.5817,94.6397,35856.0
2023-06-28 12:25:00,97.98,97.98,97.79,97.84,166935.0,94.63,94.63,94.4465,94.4948,166935.0
2023-06-28 12:30:00,97.82,97.93,97.8,97.9,32688.0,94.4755,94.5817,94.4562,94.5527,32688.0
2023-06-28 12:35:00,97.91,97.94,97.84,97.84,22571.0,94.5624,94.5914,94.4948,94.4948,22571.0
2023-06-28 12:40:00,97.83,97.88,97.58,97.61,35634.0,94.4851,94.5334,94.2437,94.2727,35634.0
2023-06-28 12:45:00,97.6,97.7,97.58,97.59,56744.0,94.263,94.3596,94.2437,94.2533,56744.0
2023-06-28 12:50:00,97.58,97.6,97.46,97.51,33911.0,94.2437,94.263,94.1278,94.1761,33911.0
2023-06-28 12:55:00,97.49,97.58,97.45,97.56,26661.0,94.1568,94.2437,94.1181,94.2244,26661.0
2023-06-28 13:00:00,97.56,97.59,97.46,97.55,81139.0,94.2244,94.2533,94.1278,94.2147,81139.0
2023-06-28 13:05:00,97.55,97.6,97.54,97.54,10532.0,94.2147,94.263,94.2051,94.2051,10532.0
2023-06-28 13:10:00,97.55,97.59,97.49,97.59,16396.0,94.2147,94.2533,94.1568,94.2533,16396.0
2023-06-28 13:15:00,97.58,97.63,97.55,97.63,6505.0,94.2437,94.292,94.2147,94.292,6505.0
2023-06-28 13:20:00,97.64,97.7,97.62,97.66,14243.0,94.3016,94.3596,94.2823,94.321,14243.0
2023-06-28 13:25:00,97.67,97.75,97.66,97.75,11106.0,94.3306,94.4079,94.321,94.4079,11106.0
2023-06-28 13:30:00,97.76,97.79,97.65,97.66,33355.0,94.4175,94.4465,94.3113,94.321,33355.0
2023-06-28 13:35:00,97.65,97.71,97.65,97.71,11748.0,94.3113,94.3692,94.3113,94.3692,11748.0
2023-06-28 13:40:00,97.71,97.75,97.69,97.71,10015.0,94.3692,94.4079,94.3499,94.3692,10015.0
2023-06-28 13:45:00,97.71,97.72,97.64,97.67,10206.0,94.3692,94.3789,94.3016,94.3306,10206.0
2023-06-28 13:50:00,97.65,97.69,97.63,97.69,7351.0,94.3113,94.3499,94.292,94.3499,7351.0
2023-06-28 13:55:00,97.69,97.71,97.63,97.69,20800.0,94.3499,94.3692,94.292,94.3499,20800.0
2023-06-28 14:00:00,97.7,97.76,97.67,97.73,38003.0,94.3596,94.4175,94.3306,94.3886,38003.0
2023-06-28 14:05:00,97.75,97.75,97.7,97.74,11109.0,94.4079,94.4079,94.3596,94.3982,11109.0
2023-06-28 14:10:00,97.73,97.81,97.73,97.81,8733.0,94.3886,94.4658,94.3886,94.4658,8733.0
2023-06-28 14:15:00,97.82,97.82,97.75,97.81,13139.0,94.4755,94.4755,94.4079,94.4658,13139.0
2023-06-28 14:20:00,97.8,97.83,97.79,97.82,14252.0,94.4562,94.4851,94.4465,94.4755,14252.0
2023-06-28 14:25:00,97.82,97.86,97.79,97.84,11270.0,94.4755,94.5141,94.4465,94.4948,11270.0
2023-06-28 14:30:00,97.82,97.85,97.8,97.84,50868.0,94.4755,94.5045,94.4562,94.4948,50868.0
2023-06-28 14:35:00,97.84,97.87,97.77,97.79,26216.0,94.4948,94.5238,94.4272,94.4465,26216.0
2023-06-28 14:40:00,97.79,97.84,97.76,97.82,14000.0,94.4465,94.4948,94.4175,94.4755,14000.0
2023-06-28 14:45:00,97.82,97.82,97.73,97.73,7861.0,94.4755,94.4755,94.3886,94.3886,7861.0
2023-06-28 14:50:00,97.73,97.75,97.69,97.74,27992.0,94.3886,94.4079,94.3499,94.3982,27992.0
2023-06-28 14:55:00,97.71,97.72,97.67,97.7,25184.0,94.3692,94.3789,94.3306,94.3596,25184.0
2023-06-28 15:00:00,97.72,97.75,97.64,97.67,58017.0,94.3789,94.4079,94.3016,94.3306,58017.0
2023-06-28 15:05:00,97.69,97.69,97.57,97.67,19116.0,94.3499,94.3499,94.234,94.3306,19116.0
2023-06-28 15:10:00,97.67,97.79,97.66,97.76,76200.0,94.3306,94.4465,94.321,94.4175,76200.0
2023-06-28 15:15:00,97.76,97.82,97.74,97.81,39186.0,94.4175,94.4755,94.3982,94.4658,39186.0
2023-06-28 15:20:00,97.82,97.86,97.79,97.86,29672.0,94.4755,94.5141,94.4465,94.5141,29672.0
2023-06-28 15:25:00,97.87,97.89,97.78,97.8,16804.0,94.5238,94.5431,94.4369,94.4562,16804.0
2023-06-28 15:30:00,97.78,97.82,97.77,97.79,40823.0,94.4369,94.4755,94.4272,94.4465,40823.0
2023-06-28 15:35:00,97.78,97.81,97.74,97.79,23896.0,94.4369,94.4658,94.3982,94.4465,23896.0
2023-06-28 15:40:00,97.79,97.85,97.79,97.81,18603.0,94.4465,94.5045,94.4465,94.4658,18603.0
2023-06-28 15:45:00,97.8,97.91,97.78,97.89,30647.0,94.4562,94.5624,94.4369,94.5431,30647.0
2023-06-28 15:50:00,97.88,97.9,97.79,97.83,40388.0,94.5334,94.5527,94.4465,94.4851,40388.0
2023-06-28 15:55:00,97.83,97.95,97.82,97.95,65775.0,94.4851,94.601,94.4755,94.601,65775.0
2023-06-29 09:30:00,98.15,98.29,98.05,98.28,117476.0,94.7942,94.9294,94.6976,94.9198,117476.0
2023-06-29 09:35:00,98.28,98.74,98.28,98.74,51935.0,94.9198,95.364,94.9198,95.364,51935.0
2023-06-29 09:40:00,98.79,98.93,98.75,98.78,143038.0,95.4123,95.5475,95.3737,95.4027,143038.0
2023-06-29 09:45:00,98.78,98.95,98.75,98.92,231625.0,95.4027,95.5668,95.3737,95.5379,231625.0
2023-06-29 09:50:00,98.93,99.15,98.93,99.15,58622.0,95.5475,95.76,95.5475,95.76,58622.0
2023-06-29 09:55:00,99.18,99.34,99.14,99.25,41712.0,95.789,95.9435,95.7504,95.8566,41712.0
2023-06-29 10:00:00,99.26,99.37,99.25,99.37,44924.0,95.8663,95.9725,95.8566,95.9725,44924.0
2023-06-29 10:05:00,99.41,99.52,99.27,99.41,37211.0,96.0111,96.1174,95.8759,96.0111,37211.0
2023-06-29 10:10:00,99.37,99.46,99.24,99.46,38367.0,95.9725,96.0594,95.8469,96.0594,38367.0
2023-06-29 10:15:00,99.47,99.53,99.4,99.46,61388.0,96.0691,96.127,96.0015,96.0594,61388.0
2023-06-29 10:20:00,99.49,99.52,99.23,99.23,139100.0,96.0884,96.1174,95.8373,95.8373,139100.0
2023-06-29 10:25:00,99.23,99.47,99.21,99.47,39539.0,95.8373,96.0691,95.818,96.0691,39539.0
2023-06-29 10:30:00,99.51,99.51,99.39,99.47,16810.0,96.1077,96.1077,95.9918,96.0691,16810.0
2023-06-29 10:35:00,99.46,99.52,99.29,99.31,40268.0,96.0594,96.1174,95.8952,95.9145,40268.0
2023-06-29 10:40:00,99.3,99.46,99.27,99.45,57256.0,95.9049,96.0594,95.8759,96.0498,57256.0
2023-06-29 10:45:00,99.44,99.5,99.2,99.31,49652.0,96.0401,96.098,95.8083,95.9145,49652.0
2023-06-29 10:50:00,99.3,99.31,99.09,99.11,33757.0,95.9049,95.9145,95.7021,95.7214,33757.0
2023-06-29 10:55:00,99.15,99.22,99.11,99.15,24448.0,95.76,95.8276,95.7214,95.76,24448.0
2023-06-29 11:00:00,99.14,99.22,99.08,99.22,22889.0,95.7504,95.8276,95.6924,95.8276,22889.0
2023-06-29 11:05:00,99.22,99.26,99.19,99.21,47409.0,95.8276,95.8663,95.7986,95.818,47409.0
2023-06-29 11:10:00,99.22,99.37,99.19,99.36,148498.0,95.8276,95.9725,95.7986,95.9628,148498.0
2023-06-29 11:15:00,99.37,99.46,99.27,99.29,59739.0,95.9725,96.0594,95.8759,95.8952,59739.0
2023-06-29 11:20:00,99.26,99.28,99.15,99.17,20025.0,95.8663,95.8856,95.76,95.7793,20025.0
2023-06-29 11:25:00,99.17,99.29,99.14,99.24,16638.0,95.7793,95.8952,95.7504,95.8469,16638.0
2023-06-29 11:30:00,99.24,99.36,99.23,99.26,27149.0,95.8469,95.9628,95.8373,95.8663,27149.0
2023-06-29 11:35:00,99.29,99.31,99.2,99.3,22699.0,95.8952,95.9145,95.8083,95.9049,22699.0
2023-06-29 11:40:00,99.3,99.37,99.26,99.29,146019.0,95.9049,95.9725,95.8663,95.8952,146019.0
2023-06-29 11:45:00,99.31,99.33,99.25,99.28,58428.0,95.9145,95.9339,95.8566,95.8856,58428.0
2023-06-29 11:50:00,99.28,99.34,99.27,99.34,39174.0,95.8856,95.9435,95.8759,95.9435,39174.0
2023-06-29 11:55:00,99.34,99.34,99.14,99.21,180938.0,95.9435,95.9435,95.7504,95.818,180938.0
2023-06-29 12:00:00,99.22,99.3,99.2,99.26,49673.0,95.8276,95.9049,95.8083,95.8663,49673.0
2023-06-29 12:05:00,99.28,99.3,99.23,99.29,23604.0,95.8856,95.9049,95.8373,95.8952,23604.0
2023-06-29 12:10:00,99.29,99.35,99.27,99.35,41202.0,95.8952,95.9532,95.8759,95.9532,41202.0
2023-06-29 12:15:00,99.35,99.47,99.34,99.47,21766.0,95.9532,96.0691,95.9435,96.0691,21766.0
2023-06-29 12:20:00,99.47,99.62,99.46,99.57,169111.0,96.0691,96.2139,96.0594,96.1657,169111.0
2023-06-29 12:25:00,99.57,99.57,99.52,99.52,18328.0,96.1657,96.1657,96.1174,96.1174,18328.0
2023-06-29 12:30:00,99.52,99.58,99.49,99.57,12818.0,96.1174,96.1753,96.0884,96.1657,12818.0
2023-06-29 12:35:00,99.57,99.69,99.57,99.66,34658.0,96.1657,96.2815,96.1657,96.2526,34658.0
2023-06-29 12:40:00,99.65,99.67,99.58,99.59,10842.0,96.2429,96.2622,96.1753,96.185,10842.0
2023-06-29 12:45:00,99.59,99.66,99.58,99.63,14643.0,96.185,96.2526,96.1753,96.2236,14643.0
2023-06-29 12:50:00,99.65,99.65,99.62,99.62,11933.0,96.2429,96.2429,96.2139,96.2139,11933.0
2023-06-29 12:55:00,99.61,99.64,99.5,99.56,29169.0,96.2043,96.2333,96.098,96.156,29169.0
2023-06-29 13:00:00,99.56,99.6,99.48,99.49,22587.0,96.156,96.1946,96.0787,96.0884,22587.0
2023-06-29 13:05:00,99.48,99.48,99.33,99.46,50426.0,96.0787,96.0787,95.9339,96.0594,50426.0
2023-06-29 13:10:00,99.46,99.47,99.39,99.47,34402.0,96.0594,96.0691,95.9918,96.0691,34402.0
2023-06-29 13:15:00,99.47,99.57,99.46,99.56,10973.0,96.0691,96.1657,96.0594,96.156,10973.0
2023-06-29 13:20:00,99.57,99.59,99.53,99.56,24658.0,96.1657,96.185,96.127,96.156,24658.0
2023-06-29 13:25:00,99.56,99.61,99.54,99.61,19058.0,96.156,96.2043,96.1367,96.2043,19058.0
2023-06-29 13:30:00,99.61,99.65,99.6,99.63,19543.0,96.2043,96.2429,96.1946,96.2236,19543.0
2023-06-29 13:35:00,99.64,99.7,99.6,99.7,32959.0,96.2333,96.2912,96.1946,96.2912,32959.0
2023-06-29 13:40:00,99.7,99.71,99.62,99.66,34766.0,96.2912,96.3009,96.2139,96.2526,34766.0
2023-06-29 13:45:00,99.66,99.68,99.63,99.66,21508.0,96.2526,96.2719,96.2236,96.2526,21508.0
2023-06-29 13:50:00,99.65,99.65,99.56,99.59,24025.0,96.2429,96.2429,96.156,96.185,24025.0
2023-06-29 13:55:00,99.58,99.6,99.43,99.47,38215.0,96.1753,96.1946,96.0304,96.0691,38215.0
2023-06-29 14:00:00,99.47,99.47,99.3,99.33,37502.0,96.0691,96.0691,95.9049,95.9339,37502.0
2023-06-29 14:05:00,99.32,99.35,99.21,99.3,69067.0,95.9242,95.9532,95.818,95.9049,69067.0
2023-06-29 14:10:00,99.29,99.4,99.27,99.4,18031.0,95.8952,96.0015,95.8759,96.0015,18031.0
2023-06-29 14:15:00,99.39,99.44,99.35,99.44,22982.0,95.9918,96.0401,95.9532,96.0401,22982.0
2023-06-29 14:20:00,99.43,99.54,99.43,99.51,15510.0,96.0304,96.1367,96.0304,96.1077,15510.0
2023-06-29 14:25:00,99.52,99.56,99.47,99.54,22003.0,96.1174,96.156,96.0691,96.1367,22003.0
2023-06-29 14:30:00,99.54,99.55,99.5,99.51,21245.0,96.1367,96.1463,96.098,96.1077,21245.0
2023-06-29 14:35:00,99.51,99.59,99.51,99.54,16356.0,96.1077,96.185,96.1077,96.1367,16356.0
2023-06-29 14:40:00,99.52,99.53,99.4,99.49,35104.0,96.1174,96.127,96.0015,96.0884,35104.0
2023-06-29 14:45:00,99.49,99.53,99.49,99.5,16325.0,96.0884,96.127,96.0884,96.098,16325.0
2023-06-29 14:50:00,99.49,99.49,99.45,99.48,21029.0,96.0884,96.0884,96.0498,96.0787,21029.0
2023-06-29 14:55:00,99.49,99.51,99.47,99.51,13418.0,96.0884,96.1077,96.0691,96.1077,13418.0
2023-06-29 15:00:00,99.52,99.56,99.5,99.54,41646.0,96.1174,96.156,96.098,96.1367,41646.0
2023-06-29 15:05:00,99.54,99.56,99.51,99.55,48763.0,96.1367,96.156,96.1077,96.1463,48763.0
2023-06-29 15:10:00,99.55,99.55,99.5,99.52,34107.0,96.1463,96.1463,96.098,96.1174,34107.0
2023-06-29 15:15:00,99.54,99.56,99.45,99.45,50649.0,96.1367,96.156,96.0498,96.0498,50649.0
2023-06-29 15:20:00,99.46,99.49,99.44,99.47,37839.0,96.0594,96.0884,96.0401,96.0691,37839.0
2023-06-29 15:25:00,99.48,99.55,99.48,99.54,29515.0,96.0787,96.1463,96.0787,96.1367,29515.0
2023-06-29 15:30:00,99.53,99.57,99.5,99.52,60440.0,96.127,96.1657,96.098,96.1174,60440.0
2023-06-29 15:35:00,99.51,99.53,99.47,99.49,52469.0,96.1077,96.127,96.0691,96.0884,52469.0
2023-06-29 15:40:00,99.49,99.54,99.47,99.5,34082.0,96.0884,96.1367,96.0691,96.098,34082.0
2023-06-29 15:45:00,99.49,99.56,99.47,99.54,43725.0,96.0884,96.156,96.0691,96.1367,43725.0
2023-06-29 15:50:00,99.53,99.62,99.51,99.53,66943.0,96.127,96.2139,96.1077,96.127,66943.0
2023-06-29 15:55:00,99.53,99.61,99.5,99.59,102299.0,96.127,96.2043,96.098,96.185,102299.0
2023-06-30 09:30:00,100.45,100.54,100.09,100.15,88836.0,97.0156,97.1025,96.6679,96.7258,88836.0
2023-06-30 09:35:00,100.1,100.14,99.91,100.06,56258.0,96.6775,96.7162,96.494,96.6389,56258.0
2023-06-30 09:40:00,100.08,100.15,100.03,100.07,39332.0,96.6582,96.7258,96.6099,96.6486,39332.0
2023-06-30 09:45:00,100.08,100.08,99.78,99.99,44877.0,96.6582,96.6582,96.3685,96.5713,44877.0
2023-06-30 09:50:00,100.02,100.22,100.02,100.13,27542.0,96.6003,96.7934,96.6003,96.7065,27542.0
2023-06-30 09:55:00,100.13,100.21,100.11,100.13,11406.0,96.7065,96.7838,96.6872,96.7065,11406.0
2023-06-30 10:00:00,100.14,100.29,100.13,100.24,43801.0,96.7162,96.861,96.7065,96.8127,43801.0
2023-06-30 10:05:00,100.25,100.27,100.16,100.17,17044.0,96.8224,96.8417,96.7355,96.7451,17044.0
2023-06-30 10:10:00,100.19,100.23,100.02,100.05,31201.0,96.7645,96.8031,96.6003,96.6292,31201.0
2023-06-30 10:15:00,100.06,100.08,99.86,99.88,30662.0,96.6389,96.6582,96.4457,96.4651,30662.0
2023-06-30 10:20:00,99.86,100.0,99.84,99.87,46902.0,96.4457,96.5809,96.4264,96.4554,46902.0
2023-06-30 10:25:00,99.88,100.09,99.87,100.08,13989.0,96.4651,96.6679,96.4554,96.6582,13989.0
2023-06-30 10:30:00,100.09,100.17,100.07,100.09,277245.0,96.6679,96.7451,96.6486,96.6679,277245.0
2023-06-30 10:35:00,100.1,100.1,99.81,99.85,42383.0,96.6775,96.6775,96.3974,96.4361,42383.0
2023-06-30 10:40:00,99.87,99.92,99.78,99.85,20550.0,96.4554,96.5037,96.3685,96.4361,20550.0
2023-06-30 10:45:00,99.82,99.86,99.57,99.57,17404.0,96.4071,96.4457,96.1657,96.1657,17404.0
2023-06-30 10:50:00,99.59,99.82,99.55,99.82,24640.0,96.185,96.4071,96.1463,96.4071,24640.0
2023-06-30 10:55:00,99.83,99.89,99.75,99.89,30614.0,96.4168,96.4747,96.3395,96.4747,30614.0
2023-06-30 11:00:00,99.9,99.97,99.84,99.92,21411.0,96.4844,96.552,96.4264,96.5037,21411.0
2023-06-30 11:05:00,99.94,100.01,99.92,100.01,18784.0,96.523,96.5906,96.5037,96.5906,18784.0
2023-06-30 11:10:00,100.0,100.03,99.9,99.93,23355.0,96.5809,96.6099,96.4844,96.5133,23355.0
2023-06-30 11:15:00,99.94,99.98,99.89,99.93,22865.0,96.523,96.5616,96.4747,96.5133,22865.0
2023-06-30 11:20:00,99.92,99.95,99.9,99.92,14230.0,96.5037,96.5327,96.4844,96.5037,14230.0
2023-06-30 11:25:00,99.92,99.93,99.83,99.89,41800.0,96.5037,96.5133,96.4168,96.4747,41800.0
2023-06-30 11:30:00,99.9,99.92,99.79,99.84,32034.0,96.4844,96.5037,96.3781,96.4264,32034.0
2023-06-30 11:35:00,99.84,99.95,99.84,99.92,34541.0,96.4264,96.5327,96.4264,96.5037,34541.0
2023-06-30 11:40:00,99.92,100.04,99.91,99.99,47452.0,96.5037,96.6196,96.494,96.5713,47452.0
2023-06-30 11:45:00,99.99,100.02,99.93,100.02,28854.0,96.5713,96.6003,96.5133,96.6003,28854.0
2023-06-30 11:50:00,99.99,100.0,99.87,99.88,33291.0,96.5713,96.5809,96.4554,96.4651,33291.0
2023-06-30 11:55:00,99.89,99.98,99.86,99.96,32654.0,96.4747,96.5616,96.4457,96.5423,32654.0
2023-06-30 12:00:00,99.97,100.01,99.89,99.92,21047.0,96.552,96.5906,96.4747,96.5037,21047.0
2023-06-30 12:05:00,99.91,99.98,99.89,99.92,30579.0,96.494,96.5616,96.4747,96.5037,30579.0
2023-06-30 12:10:00,99.92,99.99,99.92,99.96,35793.0,96.5037,96.5713,96.5037,96.5423,35793.0
2023-06-30 12:15:00,99.94,99.98,99.91,99.96,25555.0,96.523,96.5616,96.494,96.5423,25555.0
2023-06-30 12:20:00,99.97,100.04,99.96,100.04,30324.0,96.552,96.6196,96.5423,96.6196,30324.0
2023-06-30 12:25:00,100.04,100.12,100.02,100.11,9981.0,96.6196,96.6968,96.6003,96.6872,9981.0
2023-06-30 12:30:00,100.12,100.18,100.12,100.16,28277.0,96.6968,96.7548,96.6968,96.7355,28277.0
2023-06-30 12:35:00,100.16,100.31,100.16,100.27,21833.0,96.7355,96.8804,96.7355,96.8417,21833.0
2023-06-30 12:40:00,100.27,100.32,100.25,100.27,17358.0,96.8417,96.89,96.8224,96.8417,17358.0
2023-06-30 12:45:00,100.29,100.29,100.16,100.18,18343.0,96.861,96.861,96.7355,96.7548,18343.0
2023-06-30 12:50:00,100.18,100.2,100.17,100.19,15130.0,96.7548,96.7741,96.7451,96.7645,15130.0
2023-06-30 12:55:00,100.19,100.21,100.15,100.18,25073.0,96.7645,96.7838,96.7258,96.7548,25073.0
2023-06-30 13:00:00,100.17,100.21,100.1,100.15,32130.0,96.7451,96.7838,96.6775,96.7258,32130.0
2023-06-30 13:05:00,100.15,100.21,100.13,100.17,27900.0,96.7258,96.7838,96.7065,96.7451,27900.0
2023-06-30 13:10:00,100.16,100.18,100.12,100.14,13673.0,96.7355,96.7548,96.6968,96.7162,13673.0
2023-06-30 13:15:00,100.14,100.19,100.13,100.18,31850.0,96.7162,96.7645,96.7065,96.7548,31850.0
2023-06-30 13:20:00,100.16,100.17,100.12,100.15,25483.0,96.7355,96.7451,96.6968,96.7258,25483.0
2023-06-30 13:25:00,100.15,100.15,100.09,100.1,229379.0,96.7258,96.7258,96.6679,96.6775,229379.0
2023-06-30 13:30:00,100.11,100.15,100.1,100.15,17285.0,96.6872,96.7258,96.6775,96.7258,17285.0
2023-06-30 13:35:00,100.15,100.15,100.04,100.04,21132.0,96.7258,96.7258,96.6196,96.6196,21132.0
2023-06-30 13:40:00,100.06,100.08,100.01,100.05,12669.0,96.6389,96.6582,96.5906,96.6292,12669.0
2023-06-30 13:45:00,100.04,100.07,100.01,100.06,13106.0,96.6196,96.6486,96.5906,96.6389,13106.0
2023-06-30 13:50:00,100.06,100.07,100.01,100.03,17608.0,96.6389,96.6486,96.5906,96.6099,17608.0
2023-06-30 13:55:00,100.04,100.04,99.99,100.01,29428.0,96.6196,96.6196,96.5713,96.5906,29428.0
2023-06-30 14:00:00,100.01,100.02,99.97,99.97,24049.0,96.5906,96.6003,96.552,96.552,24049.0
2023-06-30 14:05:00,99.98,100.03,99.97,100.02,22668.0,96.5616,96.6099,96.552,96.6003,22668.0
2023-06-30 14:10:00,100.0,100.02,99.98,100.0,24120.0,96.5809,96.6003,96.5616,96.5809,24120.0
2023-06-30 14:15:00,100.01,100.04,99.99,100.02,20077.0,96.5906,96.6196,96.5713,96.6003,20077.0
2023-06-30 14:20:00,100.01,100.03,99.96,99.99,34552.0,96.5906,96.6099,96.5423,96.5713,34552.0
2023-06-30 14:25:00,99.98,100.07,99.98,100.05,26482.0,96.5616,96.6486,96.5616,96.6292,26482.0
2023-06-30 14:30:00,100.05,100.08,100.02,100.07,15928.0,96.6292,96.6582,96.6003,96.6486,15928.0
2023-06-30 14:35:00,100.07,100.11,100.06,100.1,21054.0,96.6486,96.6872,96.6389,96.6775,21054.0
2023-06-30 14:40:00,100.1,100.16,100.09,100.15,45914.0,96.6775,96.7355,96.6679,96.7258,45914.0
2023-06-30 14:45:00,100.14,100.15,100.08,100.11,17537.0,96.7162,96.7258,96.6582,96.6872,17537.0
2023-06-30 14:50:00,100.12,100.13,100.09,100.1,21583.0,96.6968,96.7065,96.6679,96.6775,21583.0
2023-06-30 14:55:00,100.1,100.1,100.01,100.04,19646.0,96.6775,96.6775,96.5906,96.6196,19646.0
2023-06-30 15:00:00,100.04,100.06,99.99,99.99,36101.0,96.6196,96.6389,96.5713,96.5713,36101.0
2023-06-30 15:05:00,99.99,100.0,99.9,99.94,23687.0,96.5713,96.5809,96.4844,96.523,23687.0
2023-06-30 15:10:00,99.93,99.98,99.92,99.98,21836.0,96.5133,96.5616,96.5037,96.5616,21836.0
2023-06-30 15:15:00,99.98,100.01,99.95,100.0,47944.0,96.5616,96.5906,96.5327,96.5809,47944.0
2023-06-30 15:20:00,99.99,99.99,99.87,99.89,42009.0,96.5713,96.5713,96.4554,96.4747,42009.0
2023-06-30 15:25:00,99.9,99.97,99.89,99.96,37942.0,96.4844,96.552,96.4747,96.5423,37942.0
2023-06-30 15:30:00,99.96,99.98,99.84,99.87,25391.0,96.5423,96.5616,96.4264,96.4554,25391.0
2023-06-30 15:35:00,99.86,99.87,99.8,99.83,26320.0,96.4457,96.4554,96.3878,96.4168,26320.0
2023-06-30 15:40:00,99.85,99.87,99.78,99.8,44624.0,96.4361,96.4554,96.3685,96.3878,44624.0
2023-06-30 15:45:00,99.8,99.88,99.79,99.83,30748.0,96.3878,96.4651,96.3781,96.4168,30748.0
2023-06-30 15:50:00,99.84,99.92,99.82,99.89,70649.0,96.4264,96.5037,96.4071,96.4747,70649.0
2023-06-30 15:55:00,99.9,99.91,99.64,99.64,98201.0,96.4844,96.494,96.2333,96.2333,98201.0
2023-07-03 09:30:00,99.63,100.08,99.51,100.06,129552.0,96.2236,96.6582,96.1077,96.6389,129552.0
2023-07-03 09:35:00,100.08,100.31,100.08,100.25,401932.0,96.6582,96.8804,96.6582,96.8224,401932.0
2023-07-03 09:40:00,100.26,100.4,100.08,100.39,20985.0,96.8321,96.9673,96.6582,96.9576,20985.0
2023-07-03 09:45:00,100.41,100.54,100.25,100.32,25425.0,96.9769,97.1025,96.8224,96.89,25425.0
2023-07-03 09:50:00,100.27,100.31,99.96,100.05,47543.0,96.8417,96.8804,96.5423,96.6292,47543.0
2023-07-03 09:55:00,100.04,100.18,100.03,100.16,23098.0,96.6196,96.7548,96.6099,96.7355,23098.0
2023-07-03 10:00:00,100.21,100.29,100.11,100.2,24101.0,96.7838,96.861,96.6872,96.7741,24101.0
2023-07-03 10:05:00,100.2,100.36,100.18,100.27,18369.0,96.7741,96.9286,96.7548,96.8417,18369.0
2023-07-03 10:10:00,100.25,100.29,100.13,100.29,19142.0,96.8224,96.861,96.7065,96.861,19142.0
2023-07-03 10:15:00,100.27,100.41,100.26,100.28,52352.0,96.8417,96.9769,96.8321,96.8514,52352.0
2023-07-03 10:20:00,100.31,100.39,100.22,100.29,46151.0,96.8804,96.9576,96.7934,96.861,46151.0
2023-07-03 10:25:00,100.26,100.34,100.21,100.34,47590.0,96.8321,96.9093,96.7838,96.9093,47590.0
2023-07-03 10:30:00,100.36,100.37,100.24,100.26,81088.0,96.9286,96.9383,96.8127,96.8321,81088.0
2023-07-03 10:35:00,100.26,100.33,100.08,100.33,153942.0,96.8321,96.8997,96.6582,96.8997,153942.0
2023-07-03 10:40:00,100.33,100.39,100.21,100.24,43164.0,96.8997,96.9576,96.7838,96.8127,43164.0
2023-07-03 10:45:00,100.23,100.25,100.09,100.12,40599.0,96.8031,96.8224,96.6679,96.6968,40599.0
2023-07-03 10:50:00,100.11,100.12,99.95,100.06,32333.0,96.6872,96.6968,96.5327,96.6389,32333.0
2023-07-03 10:55:00,100.04,100.1,99.94,100.01,15123.0,96.6196,96.6775,96.523,96.5906,15123.0
2023-07-03 11:00:00,100.01,100.19,100.01,100.1,57812.0,96.5906,96.7645,96.5906,96.6775,57812.0
2023-07-03 11:05:00,100.11,100.28,100.1,100.26,30787.0,96.6872,96.8514,96.6775,96.8321,30787.0
2023-07-03 11:10:00,100.27,100.29,100.12,100.12,18872.0,96.8417,96.861,96.6968,96.6968,18872.0
2023-07-03 11:15:00,100.12,100.15,99.96,99.98,22456.0,96.6968,96.7258,96.5423,96.5616,22456.0
2023-07-03 11:20:00,99.96,100.01,99.92,100.0,12499.0,96.5423,96.5906,96.5037,96.5809,12499.0
2023-07-03 11:25:00,99.99,100.08,99.99,100.03,21663.0,96.5713,96.6582,96.5713,96.6099,21663.0
2023-07-03 11:30:00,100.02,100.1,99.99,100.09,18621.0,96.6003,96.6775,96.5713,96.6679,18621.0
2023-07-03 11:35:00,100.07,100.11,100.04,100.08,26986.0,96.6486,96.6872,96.6196,96.6582,26986.0
2023-07-03 11:40:00,100.07,100.1,100.02,100.07,18411.0,96.6486,96.6775,96.6003,96.6486,18411.0
2023-07-03 11:45:00,100.05,100.06,99.96,100.0,9437.0,96.6292,96.6389,96.5423,96.5809,9437.0
2023-07-03 11:50:00,100.01,100.08,99.99,100.08,59416.0,96.5906,96.6582,96.5713,96.6582,59416.0
2023-07-03 11:55:00,100.08,100.09,100.01,100.04,38222.0,96.6582,96.6679,96.5906,96.6196,38222.0
2023-07-03 12:00:00,100.04,100.07,100.0,100.06,26523.0,96.6196,96.6486,96.5809,96.6389,26523.0
2023-07-03 12:05:00,100.06,100.16,100.03,100.15,167691.0,96.6389,96.7355,96.6099,96.7258,167691.0
2023-07-03 12:10:00,100.16,100.16,100.08,100.11,47081.0,96.7355,96.7355,96.6582,96.6872,47081.0
2023-07-03 12:15:00,100.11,100.12,99.94,100.02,27264.0,96.6872,96.6968,96.523,96.6003,27264.0
2023-07-03 12:20:00,100.01,100.08,99.99,99.99,26022.0,96.5906,96.6582,96.5713,96.5713,26022.0
2023-07-03 12:25:00,99.98,100.04,99.97,100.01,25247.0,96.5616,96.6196,96.552,96.5906,25247.0
2023-07-03 12:30:00,100.02,100.05,99.96,100.05,155631.0,96.6003,96.6292,96.5423,96.6292,155631.0
2023-07-03 12:35:00,100.06,100.19,100.06,100.16,48260.0,96.6389,96.7645,96.6389,96.7355,48260.0
2023-07-03 12:40:00,100.15,100.23,100.13,100.19,28663.0,96.7258,96.8031,96.7065,96.7645,28663.0
2023-07-03 12:45:00,100.19,100.24,100.17,100.23,34363.0,96.7645,96.8127,96.7451,96.8031,34363.0
2023-07-03 12:50:00,100.23,100.33,100.23,100.33,25683.0,96.8031,96.8997,96.8031,96.8997,25683.0
2023-07-03 12:55:00,100.33,100.36,100.24,100.27,65378.0,96.8997,96.9286,96.8127,96.8417,65378.0
2023-07-05 09:30:00,99.81,99.85,99.11,99.14,176878.0,96.3974,96.4361,95.7214,95.7504,176878.0
2023-07-05 09:35:00,99.15,99.22,98.8,99.17,94776.0,95.76,95.8276,95.422,95.7793,94776.0
2023-07-05 09:40:00,99.1,99.12,98.78,98.83,70405.0,95.7117,95.731,95.4027,95.451,70405.0
2023-07-05 09:45:00,98.82,98.94,98.71,98.92,47147.0,95.4413,95.5572,95.3351,95.5379,47147.0
2023-07-05 09:50:00,98.91,99.08,98.89,99.04,90724.0,95.5282,95.6924,95.5089,95.6538,90724.0
2023-07-05 09:55:00,99.03,99.05,98.89,99.03,31554.0,95.6441,95.6634,95.5089,95.6441,31554.0
2023-07-05 10:00:00,99.03,99.22,99.02,99.18,54752.0,95.6441,95.8276,95.6345,95.789,54752.0
2023-07-05 10:05:00,99.17,99.26,99.1,99.22,28435.0,95.7793,95.8663,95.7117,95.8276,28435.0
2023-07-05 10:10:00,99.21,99.25,99.08,99.1,36912.0,95.818,95.8566,95.6924,95.7117,36912.0
2023-07-05 10:15:00,99.12,99.26,99.04,99.25,55751.0,95.731,95.8663,95.6538,95.8566,55751.0
2023-07-05 10:20:00,99.25,99.41,99.18,99.2,35872.0,95.8566,96.0111,95.789,95.8083,35872.0
2023-07-05 10:25:00,99.21,99.22,98.99,99.06,42684.0,95.818,95.8276,95.6055,95.6731,42684.0
2023-07-05 10:30:00,99.07,99.23,99.07,99.15,26032.0,95.6827,95.8373,95.6827,95.76,26032.0
2023-07-05 10:35:00,99.16,99.23,99.05,99.19,28603.0,95.7697,95.8373,95.6634,95.7986,28603.0
2023-07-05 10:40:00,99.19,99.27,99.12,99.14,34332.0,95.7986,95.8759,95.731,95.7504,34332.0
2023-07-05 10:45:00,99.14,99.15,98.92,98.98,39024.0,95.7504,95.76,95.5379,95.5958,39024.0
2023-07-05 10:50:00,98.96,99.17,98.96,99.17,103430.0,95.5765,95.7793,95.5765,95.7793,103430.0
2023-07-05 10:55:00,99.17,99.3,99.16,99.29,38278.0,95.7793,95.9049,95.7697,95.8952,38278.0
2023-07-05 11:00:00,99.3,99.34,99.23,99.23,48104.0,95.9049,95.9435,95.8373,95.8373,48104.0
2023-07-05 11:05:00,99.22,99.25,99.07,99.09,40387.0,95.8276,95.8566,95.6827,95.7021,40387.0
2023-07-05 11:10:00,99.08,99.18,99.06,99.18,32645.0,95.6924,95.789,95.6731,95.789,32645.0
2023-07-05 11:15:00,99.17,99.2,99.04,99.08,52429.0,95.7793,95.8083,95.6538,95.6924,52429.0
2023-07-05 11:20:00,99.07,99.25,99.07,99.2,263083.0,95.6827,95.8566,95.6827,95.8083,263083.0
2023-07-05 11:25:00,99.2,99.33,99.18,99.28,24466.0,95.8083,95.9339,95.789,95.8856,24466.0
2023-07-05 11:30:00,99.29,99.46,99.29,99.46,44741.0,95.8952,96.0594,95.8952,96.0594,44741.0
2023-07-05 11:35:00,99.47,99.51,99.35,99.36,42677.0,96.0691,96.1077,95.9532,95.9628,42677.0
2023-07-05 11:40:00,99.35,99.37,99.28,99.37,34355.0,95.9532,95.9725,95.8856,95.9725,34355.0
2023-07-05 11:45:00,99.36,99.4,99.29,99.33,15272.0,95.9628,96.0015,95.8952,95.9339,15272.0
2023-07-05 11:50:00,99.32,99.33,99.29,99.31,16748.0,95.9242,95.9339,95.8952,95.9145,16748.0
2023-07-05 11:55:00,99.29,99.32,99.21,99.31,47243.0,95.8952,95.9242,95.818,95.9145,47243.0
2023-07-05 12:00:00,99.3,99.39,99.27,99.37,19455.0,95.9049,95.9918,95.8759,95.9725,19455.0
2023-07-05 12:05:00,99.38,99.4,99.35,99.4,12639.0,95.9821,96.0015,95.9532,96.0015,12639.0
2023-07-05 12:10:00,99.37,99.37,99.28,99.3,16616.0,95.9725,95.9725,95.8856,95.9049,16616.0
2023-07-05 12:15:00,99.31,99.34,99.27,99.3,24455.0,95.9145,95.9435,95.8759,95.9049,24455.0
2023-07-05 12:20:00,99.31,99.31,99.22,99.3,26862.0,95.9145,95.9145,95.8276,95.9049,26862.0
2023-07-05 12:25:00,99.3,99.31,99.23,99.24,62838.0,95.9049,95.9145,95.8373,95.8469,62838.0
2023-07-05 12:30:00,99.24,99.26,99.13,99.16,46764.0,95.8469,95.8663,95.7407,95.7697,46764.0
2023-07-05 12:35:00,99.18,99.19,99.08,99.15,15061.0,95.789,95.7986,95.6924,95.76,15061.0
2023-07-05 12:40:00,99.15,99.18,99.11,99.13,18890.0,95.76,95.789,95.7214,95.7407,18890.0
2023-07-05 12:45:00,99.11,99.15,99.1,99.14,18245.0,95.7214,95.76,95.7117,95.7504,18245.0
2023-07-05 12:50:00,99.15,99.17,99.08,99.13,16544.0,95.76,95.7793,95.6924,95.7407,16544.0
2023-07-05 12:55:00,99.13,99.2,99.13,99.15,13180.0,95.7407,95.8083,95.7407,95.76,13180.0
2023-07-05 13:00:00,99.14,99.15,99.1,99.11,13213.0,95.7504,95.76,95.7117,95.7214,13213.0
2023-07-05 13:05:00,99.11,99.12,99.08,99.09,13890.0,95.7214,95.731,95.6924,95.7021,13890.0
2023-07-05 13:10:00,99.09,99.1,99.01,99.02,22276.0,95.7021,95.7117,95.6248,95.6345,22276.0
2023-07-05 13:15:00,99.01,99.13,99.0,99.13,27445.0,95.6248,95.7407,95.6151,95.7407,27445.0
2023-07-05 13:20:00,99.12,99.21,99.12,99.21,10994.0,95.731,95.818,95.731,95.818,10994.0
2023-07-05 13:25:00,99.2,99.2,99.11,99.16,13459.0,95.8083,95.8083,95.7214,95.7697,13459.0
2023-07-05 13:30:00,99.16,99.17,99.11,99.14,15295.0,95.7697,95.7793,95.7214,95.7504,15295.0
2023-07-05 13:35:00,99.13,99.16,99.1,99.16,14513.0,95.7407,95.7697,95.7117,95.7697,14513.0
2023-07-05 13:40:00,99.15,99.2,99.14,99.18,8588.0,95.76,95.8083,95.7504,95.789,8588.0
2023-07-05 13:45:00,99.19,99.26,99.19,99.23,16982.0,95.7986,95.8663,95.7986,95.8373,16982.0
2023-07-05 13:50:00,99.23,99.25,99.19,99.22,8748.0,95.8373,95.8566,95.7986,95.8276,8748.0
2023-07-05 13:55:00,99.23,99.28,99.23,99.28,11340.0,95.8373,95.8856,95.8373,95.8856,11340.0
2023-07-05 14:00:00,99.28,99.3,99.25,99.25,14094.0,95.8856,95.9049,95.8566,95.8566,14094.0
2023-07-05 14:05:00,99.24,99.3,99.2,99.24,32443.0,95.8469,95.9049,95.8083,95.8469,32443.0
2023-07-05 14:10:00,99.25,99.25,99.18,99.18,11080.0,95.8566,95.8566,95.789,95.789,11080.0
2023-07-05 14:15:00,99.18,99.18,99.02,99.04,45052.0,95.789,95.789,95.6345,95.6538,45052.0
2023-07-05 14:20:00,99.04,99.05,98.97,99.0,28366.0,95.6538,95.6634,95.5862,95.6151,28366.0
2023-07-05 14:25:00,99.01,99.1,99.0,99.03,17427.0,95.6248,95.7117,95.6151,95.6441,17427.0
2023-07-05 14:30:00,99.04,99.09,99.03,99.08,30861.0,95.6538,95.7021,95.6441,95.6924,30861.0
2023-07-05 14:35:00,99.08,99.18,99.06,99.16,40312.0,95.6924,95.789,95.6731,95.7697,40312.0
2023-07-05 14:40:00,99.16,99.19,99.13,99.17,16664.0,95.7697,95.7986,95.7407,95.7793,16664.0
2023-07-05 14:45:00,99.16,99.23,99.16,99.21,56409.0,95.7697,95.8373,95.7697,95.818,56409.0
2023-07-05 14:50:00,99.21,99.25,99.19,99.21,32896.0,95.818,95.8566,95.7986,95.818,32896.0
2023-07-05 14:55:00,99.23,99.26,99.18,99.25,56497.0,95.8373,95.8663,95.789,95.8566,56497.0
2023-07-05 15:00:00,99.25,99.29,99.24,99.25,26586.0,95.8566,95.8952,95.8469,95.8566,26586.0
2023-07-05 15:05:00,99.23,99.27,99.22,99.24,29335.0,95.8373,95.8759,95.8276,95.8469,29335.0
2023-07-05 15:10:00,99.25,99.25,99.2,99.23,28211.0,95.8566,95.8566,95.8083,95.8373,28211.0
2023-07-05 15:15:00,99.23,99.26,99.21,99.22,26425.0,95.8373,95.8663,95.818,95.8276,26425.0
2023-07-05 15:20:00,99.22,99.22,99.17,99.21,30490.0,95.8276,95.8276,95.7793,95.818,30490.0
2023-07-05 15:25:00,99.21,99.24,99.18,99.2,126331.0,95.818,95.8469,95.789,95.8083,126331.0
2023-07-05 15:30:00,99.2,99.2,99.05,99.07,34922.0,95.8083,95.8083,95.6634,95.6827,34922.0
2023-07-05 15:35:00,99.07,99.13,99.05,99.08,33360.0,95.6827,95.7407,95.6634,95.6924,33360.0
2023-07-05 15:40:00,99.06,99.08,99.01,99.04,63287.0,95.6731,95.6924,95.6248,95.6538,63287.0
2023-07-05 15:45:00,99.02,99.05,98.98,99.0,41326.0,95.6345,95.6634,95.5958,95.6151,41326.0
2023-07-05 15:50:00,98.99,98.99,98.86,98.87,55592.0,95.6055,95.6055,95.4799,95.4896,55592.0
2023-07-05 15:55:00,98.86,98.89,98.8,98.81,156896.0,95.4799,95.5089,95.422,95.4316,156896.0
2023-07-06 09:30:00,97.85,97.85,97.45,97.75,226176.0,94.5045,94.5045,94.1181,94.4079,226176.0
2023-07-06 09:35:00,97.75,97.83,97.58,97.68,106271.0,94.4079,94.4851,94.2437,94.3403,106271.0
2023-07-06 09:40:00,97.65,97.66,97.31,97.37,32730.0,94.3113,94.321,93.9829,94.0409,32730.0
2023-07-06 09:45:00,97.38,97.73,97.3,97.64,82807.0,94.0505,94.3886,93.9733,94.3016,82807.0
2023-07-06 09:50:00,97.62,97.68,97.49,97.5,44571.0,94.2823,94.3403,94.1568,94.1664,44571.0
2023-07-06 09:55:00,97.49,97.6,97.35,97.52,68092.0,94.1568,94.263,94.0216,94.1857,68092.0
2023-07-06 10:00:00,97.53,97.58,97.35,97.37,70236.0,94.1954,94.2437,94.0216,94.0409,70236.0
2023-07-06 10:05:00,97.39,97.44,97.07,97.07,39613.0,94.0602,94.1085,93.7511,93.7511,39613.0
2023-07-06 10:10:00,97.09,97.15,97.0,97.09,43075.0,93.7704,93.8284,93.6835,93.7704,43075.0
2023-07-06 10:15:00,97.1,97.12,96.81,96.82,44746.0,93.7801,93.7994,93.5,93.5097,44746.0
2023-07-06 10:20:00,96.83,97.04,96.83,96.87,55800.0,93.5193,93.7222,93.5193,93.558,55800.0
2023-07-06 10:25:00,96.87,96.91,96.7,96.7,33797.0,93.558,93.5966,93.3938,93.3938,33797.0
2023-07-06 10:30:00,96.7,96.79,96.63,96.76,43585.0,93.3938,93.4807,93.3262,93.4517,43585.0
2023-07-06 10:35:00,96.76,96.83,96.55,96.6,24582.0,93.4517,93.5193,93.2489,93.2972,24582.0
2023-07-06 10:40:00,96.58,96.72,96.53,96.71,29162.0,93.2779,93.4131,93.2296,93.4034,29162.0
2023-07-06 10:45:00,96.7,96.74,96.56,96.56,60143.0,93.3938,93.4324,93.2586,93.2586,60143.0
2023-07-06 10:50:00,96.57,96.6,96.49,96.54,96633.0,93.2682,93.2972,93.191,93.2392,96633.0
2023-07-06 10:55:00,96.56,96.56,96.45,96.52,16770.0,93.2586,93.2586,93.1523,93.2199,16770.0
2023-07-06 11:00:00,96.53,96.58,96.46,96.5,20274.0,93.2296,93.2779,93.162,93.2006,20274.0
2023-07-06 11:05:00,96.51,96.61,96.49,96.55,28568.0,93.2103,93.3069,93.191,93.2489,28568.0
2023-07-06 11:10:00,96.56,96.59,96.49,96.56,18441.0,93.2586,93.2875,93.191,93.2586,18441.0
2023-07-06 11:15:00,96.57,96.57,96.46,96.47,62426.0,93.2682,93.2682,93.162,93.1716,62426.0
2023-07-06 11:20:00,96.45,96.51,96.41,96.49,32346.0,93.1523,93.2103,93.1137,93.191,32346.0
2023-07-06 11:25:00,96.48,96.57,96.41,96.52,25704.0,93.1813,93.2682,93.1137,93.2199,25704.0
2023-07-06 11:30:00,96.51,96.73,96.51,96.73,28101.0,93.2103,93.4228,93.2103,93.4228,28101.0
2023-07-06 11:35:00,96.74,96.77,96.65,96.71,19303.0,93.4324,93.4614,93.3455,93.4034,19303.0
2023-07-06 11:40:00,96.71,96.8,96.69,96.71,17079.0,93.4034,93.4904,93.3841,93.4034,17079.0
2023-07-06 11:45:00,96.72,96.77,96.64,96.72,58249.0,93.4131,93.4614,93.3358,93.4131,58249.0
2023-07-06 11:50:00,96.71,96.78,96.66,96.71,30918.0,93.4034,93.471,93.3551,93.4034,30918.0
2023-07-06 11:55:00,96.71,96.82,96.69,96.81,55099.0,93.4034,93.5097,93.3841,93.5,55099.0
2023-07-06 12:00:00,96.83,96.88,96.81,96.84,18994.0,93.5193,93.5676,93.5,93.529,18994.0
2023-07-06 12:05:00,96.86,96.88,96.76,96.82,42291.0,93.5483,93.5676,93.4517,93.5097,42291.0
2023-07-06 12:10:00,96.82,96.83,96.72,96.77,36185.0,93.5097,93.5193,93.4131,93.4614,36185.0
2023-07-06 12:15:00,96.77,96.82,96.75,96.8,20323.0,93.4614,93.5097,93.4421,93.4904,20323.0
2023-07-06 12:20:00,96.8,96.84,96.78,96.81,14624.0,93.4904,93.529,93.471,93.5,14624.0
2023-07-06 12:25:00,96.8,96.82,96.71,96.73,25973.0,93.4904,93.5097,93.4034,93.4228,25973.0
2023-07-06 12:30:00,96.75,96.93,96.75,96.89,29066.0,93.4421,93.6159,93.4421,93.5773,29066.0
2023-07-06 12:35:00,96.89,96.91,96.74,96.76,31398.0,93.5773,93.5966,93.4324,93.4517,31398.0
2023-07-06 12:40:00,96.78,96.9,96.76,96.86,23372.0,93.471,93.5869,93.4517,93.5483,23372.0
2023-07-06 12:45:00,96.86,97.0,96.85,96.99,28770.0,93.5483,93.6835,93.5386,93.6739,28770.0
2023-07-06 12:50:00,97.0,97.02,96.95,96.98,9699.0,93.6835,93.7028,93.6352,93.6642,9699.0
2023-07-06 12:55:00,96.98,97.06,96.98,97.04,21089.0,93.6642,93.7415,93.6642,93.7222,21089.0
2023-07-06 13:00:00,97.06,97.07,97.0,97.04,11187.0,93.7415,93.7511,93.6835,93.7222,11187.0
2023-07-06 13:05:00,97.05,97.13,97.05,97.07,7232.0,93.7318,93.8091,93.7318,93.7511,7232.0
2023-07-06 13:10:00,97.09,97.15,97.09,97.12,7882.0,93.7704,93.8284,93.7704,93.7994,7882.0
2023-07-06 13:15:00,97.13,97.13,97.05,97.11,10589.0,93.8091,93.8091,93.7318,93.7898,10589.0
2023-07-06 13:20:00,97.12,97.21,97.11,97.21,20680.0,93.7994,93.8863,93.7898,93.8863,20680.0
2023-07-06 13:25:00,97.21,97.24,97.12,97.17,23027.0,93.8863,93.9153,93.7994,93.8477,23027.0
2023-07-06 13:30:00,97.18,97.19,97.14,97.18,10072.0,93.8574,93.867,93.8187,93.8574,10072.0
2023-07-06 13:35:00,97.19,97.27,97.13,97.26,21657.0,93.867,93.9443,93.8091,93.9346,21657.0
2023-07-06 13:40:00,97.26,97.31,97.26,97.26,26832.0,93.9346,93.9829,93.9346,93.9346,26832.0
2023-07-06 13:45:00,97.26,97.3,97.19,97.29,29277.0,93.9346,93.9733,93.867,93.9636,29277.0
2023-07-06 13:50:00,97.29,97.33,97.21,97.21,11057.0,93.9636,94.0022,93.8863,93.8863,11057.0
2023-07-06 13:55:00,97.22,97.27,97.2,97.26,12960.0,93.896,93.9443,93.8767,93.9346,12960.0
2023-07-06 14:00:00,97.26,97.27,97.17,97.18,13348.0,93.9346,93.9443,93.8477,93.8574,13348.0
2023-07-06 14:05:00,97.19,97.25,97.18,97.2,9378.0,93.867,93.925,93.8574,93.8767,9378.0
2023-07-06 14:10:00,97.2,97.2,97.13,97.14,8901.0,93.8767,93.8767,93.8091,93.8187,8901.0
2023-07-06 14:15:00,97.13,97.18,97.13,97.18,14233.0,93.8091,93.8574,93.8091,93.8574,14233.0
2023-07-06 14:20:00,97.18,97.19,97.08,97.18,11546.0,93.8574,93.867,93.7608,93.8574,11546.0
2023-07-06 14:25:00,97.19,97.19,97.14,97.15,18185.0,93.867,93.867,93.8187,93.8284,18185.0
2023-07-06 14:30:00,97.16,97.25,97.16,97.25,9036.0,93.8381,93.925,93.8381,93.925,9036.0
2023-07-06 14:35:00,97.25,97.26,97.21,97.26,7599.0,93.925,93.9346,93.8863,93.9346,7599.0
2023-07-06 14:40:00,97.26,97.33,97.24,97.33,16775.0,93.9346,94.0022,93.9153,94.0022,16775.0
2023-07-06 14:45:00,97.34,97.42,97.31,97.4,12269.0,94.0119,94.0892,93.9829,94.0698,12269.0
2023-07-06 14:50:00,97.41,97.41,97.34,97.4,17261.0,94.0795,94.0795,94.0119,94.0698,17261.0
2023-07-06 14:55:00,97.4,97.46,97.4,97.43,34999.0,94.0698,94.1278,94.0698,94.0988,34999.0
2023-07-06 15:00:00,97.44,97.45,97.4,97.42,17240.0,94.1085,94.1181,94.0698,94.0892,17240.0
2023-07-06 15:05:00,97.42,97.44,97.39,97.4,16357.0,94.0892,94.1085,94.0602,94.0698,16357.0
2023-07-06 15:10:00,97.39,97.4,97.27,97.28,25284.0,94.0602,94.0698,93.9443,93.9539,25284.0
2023-07-06 15:15:00,97.28,97.37,97.26,97.35,20527.0,93.9539,94.0409,93.9346,94.0216,20527.0
2023-07-06 15:20:00,97.35,97.4,97.3,97.38,29374.0,94.0216,94.0698,93.9733,94.0505,29374.0
2023-07-06 15:25:00,97.38,97.41,97.36,97.37,26598.0,94.0505,94.0795,94.0312,94.0409,26598.0
2023-07-06 15:30:00,97.36,97.43,97.33,97.43,36881.0,94.0312,94.0988,94.0022,94.0988,36881.0
2023-07-06 15:35:00,97.42,97.46,97.36,97.37,45025.0,94.0892,94.1278,94.0312,94.0409,45025.0
2023-07-06 15:40:00,97.37,97.38,97.22,97.23,26263.0,94.0409,94.0505,93.896,93.9057,26263.0
2023-07-06 15:45:00,97.23,97.27,97.15,97.26,37391.0,93.9057,93.9443,93.8284,93.9346,37391.0
2023-07-06 15:50:00,97.27,97.4,97.27,97.33,56238.0,93.9443,94.0698,93.9443,94.0022,56238.0
2023-07-06 15:55:00,97.33,97.48,97.32,97.43,203172.0,94.0022,94.1471,93.9926,94.0988,203172.0
2023-07-07 09:30:00,97.6,98.08,97.44,97.98,98168.0,94.263,94.7266,94.1085,94.63,98168.0
2023-07-07 09:35:00,98.01,98.18,97.98,98.0,31981.0,94.659,94.8232,94.63,94.6493,31981.0
2023-07-07 09:40:00,97.97,98.12,97.79,97.95,70861.0,94.6204,94.7652,94.4465,94.601,70861.0
2023-07-07 09:45:00,97.94,98.11,97.85,98.1,58031.0,94.5914,94.7556,94.5045,94.7459,58031.0
2023-07-07 09:50:00,98.1,98.31,98.1,98.12,30664.0,94.7459,94.9487,94.7459,94.7652,30664.0
2023-07-07 09:55:00,98.1,98.18,98.1,98.17,17104.0,94.7459,94.8232,94.7459,94.8135,17104.0
2023-07-07 10:00:00,98.16,98.24,98.09,98.13,22028.0,94.8039,94.8811,94.7363,94.7749,22028.0
2023-07-07 10:05:00,98.13,98.14,97.98,98.14,18447.0,94.7749,94.7845,94.63,94.7845,18447.0
2023-07-07 10:10:00,98.15,98.29,98.13,98.27,25774.0,94.7942,94.9294,94.7749,94.9101,25774.0
2023-07-07 10:15:00,98.27,98.28,98.05,98.2,22684.0,94.9101,94.9198,94.6976,94.8425,22684.0
2023-07-07 10:20:00,98.22,98.26,98.15,98.24,11134.0,94.8618,94.9004,94.7942,94.8811,11134.0
2023-07-07 10:25:00,98.25,98.33,98.16,98.28,21122.0,94.8908,94.968,94.8039,94.9198,21122.0
2023-07-07 10:30:00,98.27,98.27,98.15,98.2,15152.0,94.9101,94.9101,94.7942,94.8425,15152.0
2023-07-07 10:35:00,98.19,98.45,98.18,98.39,33533.0,94.8328,95.0839,94.8232,95.026,33533.0
2023-07-07 10:40:00,98.37,98.49,98.37,98.39,29566.0,95.0067,95.1226,95.0067,95.026,29566.0
2023-07-07 10:45:00,98.39,98.43,98.35,98.38,28781.0,95.026,95.0646,94.9874,95.0163,28781.0
2023-07-07 10:50:00,98.38,98.42,98.32,98.42,26381.0,95.0163,95.055,94.9584,95.055,26381.0
2023-07-07 10:55:00,98.42,98.58,98.41,98.52,36126.0,95.055,95.2095,95.0453,95.1516,36126.0
2023-07-07 11:00:00,98.55,98.7,98.53,98.69,31838.0,95.1805,95.3254,95.1612,95.3157,31838.0
2023-07-07 11:05:00,98.69,98.77,98.63,98.65,34524.0,95.3157,95.393,95.2578,95.2771,34524.0
2023-07-07 11:10:00,98.64,98.68,98.61,98.68,55161.0,95.2674,95.3061,95.2385,95.3061,55161.0
2023-07-07 11:15:00,98.68,98.76,98.68,98.71,31578.0,95.3061,95.3833,95.3061,95.3351,31578.0
2023-07-07 11:20:00,98.72,98.83,98.7,98.82,47915.0,95.3447,95.451,95.3254,95.4413,47915.0
2023-07-07 11:25:00,98.86,98.9,98.81,98.89,15076.0,95.4799,95.5186,95.4316,95.5089,15076.0
2023-07-07 11:30:00,98.9,98.92,98.84,98.91,18877.0,95.5186,95.5379,95.4606,95.5282,18877.0
2023-07-07 11:35:00,98.92,98.93,98.8,98.82,37057.0,95.5379,95.5475,95.422,95.4413,37057.0
2023-07-07 11:40:00,98.83,98.83,98.69,98.72,27521.0,95.451,95.451,95.3157,95.3447,27521.0
2023-07-07 11:45:00,98.72,98.8,98.7,98.78,27424.0,95.3447,95.422,95.3254,95.4027,27424.0
2023-07-07 11:50:00,98.76,98.78,98.59,98.61,31327.0,95.3833,95.4027,95.2192,95.2385,31327.0
2023-07-07 11:55:00,98.6,98.69,98.6,98.66,47234.0,95.2288,95.3157,95.2288,95.2868,47234.0
2023-07-07 12:00:00,98.67,98.67,98.62,98.63,14584.0,95.2964,95.2964,95.2481,95.2578,14584.0
2023-07-07 12:05:00,98.64,98.67,98.63,98.65,21674.0,95.2674,95.2964,95.2578,95.2771,21674.0
2023-07-07 12:10:00,98.62,98.66,98.58,98.66,15199.0,95.2481,95.2868,95.2095,95.2868,15199.0
2023-07-07 12:15:00,98.66,98.75,98.65,98.75,11073.0,95.2868,95.3737,95.2771,95.3737,11073.0
2023-07-07 12:20:00,98.74,98.78,98.7,98.74,12045.0,95.364,95.4027,95.3254,95.364,12045.0
2023-07-07 12:25:00,98.76,98.83,98.76,98.79,11829.0,95.3833,95.451,95.3833,95.4123,11829.0
2023-07-07 12:30:00,98.8,98.9,98.78,98.88,24805.0,95.422,95.5186,95.4027,95.4992,24805.0
2023-07-07 12:35:00,98.89,99.03,98.88,99.0,32968.0,95.5089,95.6441,95.4992,95.6151,32968.0
2023-07-07 12:40:00,99.0,99.19,98.99,99.19,25812.0,95.6151,95.7986,95.6055,95.7986,25812.0
2023-07-07 12:45:00,99.19,99.19,99.02,99.05,29025.0,95.7986,95.7986,95.6345,95.6634,29025.0
2023-07-07 12:50:00,99.04,99.13,99.02,99.13,52680.0,95.6538,95.7407,95.6345,95.7407,52680.0
2023-07-07 12:55:00,99.13,99.17,99.09,99.17,23156.0,95.7407,95.7793,95.7021,95.7793,23156.0
2023-07-07 13:00:00,99.17,99.36,99.13,99.19,48368.0,95.7793,95.9628,95.7407,95.7986,48368.0
2023-07-07 13:05:00,99.2,99.21,99.13,99.15,13922.0,95.8083,95.818,95.7407,95.76,13922.0
2023-07-07 13:10:00,99.16,99.18,99.08,99.08,14199.0,95.7697,95.789,95.6924,95.6924,14199.0
2023-07-07 13:15:00,99.07,99.16,99.07,99.15,23867.0,95.6827,95.7697,95.6827,95.76,23867.0
2023-07-07 13:20:00,99.15,99.17,99.13,99.14,26895.0,95.76,95.7793,95.7407,95.7504,26895.0
2023-07-07 13:25:00,99.14,99.17,99.13,99.17,34556.0,95.7504,95.7793,95.7407,95.7793,34556.0
2023-07-07 13:30:00,99.17,99.19,99.1,99.13,23337.0,95.7793,95.7986,95.7117,95.7407,23337.0
2023-07-07 13:35:00,99.12,99.12,98.93,98.97,29371.0,95.731,95.731,95.5475,95.5862,29371.0
2023-07-07 13:40:00,98.97,99.07,98.97,99.07,12431.0,95.5862,95.6827,95.5862,95.6827,12431.0
2023-07-07 13:45:00,99.06,99.07,99.0,99.01,200936.0,95.6731,95.6827,95.6151,95.6248,200936.0
2023-07-07 13:50:00,99.02,99.05,98.96,99.0,13050.0,95.6345,95.6634,95.5765,95.6151,13050.0
2023-07-07 13:55:00,98.99,99.03,98.87,98.94,72662.0,95.6055,95.6441,95.4896,95.5572,72662.0
2023-07-07 14:00:00,98.94,98.95,98.87,98.89,19801.0,95.5572,95.5668,95.4896,95.5089,19801.0
2023-07-07 14:05:00,98.9,98.96,98.87,98.9,39478.0,95.5186,95.5765,95.4896,95.5186,39478.0
2023-07-07 14:10:00,98.9,98.95,98.86,98.94,20316.0,95.5186,95.5668,95.4799,95.5572,20316.0
2023-07-07 14:15:00,98.93,98.93,98.87,98.92,22019.0,95.5475,95.5475,95.4896,95.5379,22019.0
2023-07-07 14:20:00,98.92,99.0,98.9,98.99,91652.0,95.5379,95.6151,95.5186,95.6055,91652.0
2023-07-07 14:25:00,99.0,99.05,98.98,99.05,27899.0,95.6151,95.6634,95.5958,95.6634,27899.0
2023-07-07 14:30:00,99.04,99.05,98.91,98.95,27677.0,95.6538,95.6634,95.5282,95.5668,27677.0
2023-07-07 14:35:00,98.96,99.01,98.91,98.92,31616.0,95.5765,95.6248,95.5282,95.5379,31616.0
2023-07-07 14:40:00,98.91,98.95,98.84,98.85,28338.0,95.5282,95.5668,95.4606,95.4703,28338.0
2023-07-07 14:45:00,98.85,98.93,98.81,98.88,36654.0,95.4703,95.5475,95.4316,95.4992,36654.0
2023-07-07 14:50:00,98.87,98.91,98.84,98.86,24853.0,95.4896,95.5282,95.4606,95.4799,24853.0
2023-07-07 14:55:00,98.85,98.89,98.8,98.88,26801.0,95.4703,95.5089,95.422,95.4992,26801.0
2023-07-07 15:00:00,98.88,98.93,98.86,98.91,25733.0,95.4992,95.5475,95.4799,95.5282,25733.0
2023-07-07 15:05:00,98.9,98.92,98.88,98.88,19601.0,95.5186,95.5379,95.4992,95.4992,19601.0
2023-07-07 15:10:00,98.89,98.92,98.85,98.87,26441.0,95.5089,95.5379,95.4703,95.4896,26441.0
2023-07-07 15:15:00,98.88,98.94,98.81,98.86,39739.0,95.4992,95.5572,95.4316,95.4799,39739.0
2023-07-07 15:20:00,98.85,98.87,98.81,98.84,45349.0,95.4703,95.4896,95.4316,95.4606,45349.0
2023-07-07 15:25:00,98.87,98.89,98.84,98.85,27531.0,95.4896,95.5089,95.4606,95.4703,27531.0
2023-07-07 15:30:00,98.83,98.92,98.83,98.9,18647.0,95.451,95.5379,95.451,95.5186,18647.0
2023-07-07 15:35:00,98.9,98.9,98.69,98.7,27437.0,95.5186,95.5186,95.3157,95.3254,27437.0
2023-07-07 15:40:00,98.68,98.69,98.56,98.58,25132.0,95.3061,95.3157,95.1902,95.2095,25132.0
2023-07-07 15:45:00,98.57,98.61,98.45,98.47,50261.0,95.1998,95.2385,95.0839,95.1033,50261.0
2023-07-07 15:50:00,98.48,98.56,98.34,98.43,95102.0,95.1129,95.1902,94.9777,95.0646,95102.0
2023-07-07 15:55:00,98.4,98.42,98.31,98.39,111586.0,95.0357,95.055,94.9487,95.026,111586.0
2023-07-10 09:30:00,98.23,98.82,98.01,98.77,145710.0,94.8715,95.4413,94.659,95.393,145710.0
2023-07-10 09:35:00,98.78,98.83,98.62,98.77,57602.0,95.4027,95.451,95.2481,95.393,57602.0
2023-07-10 09:40:00,98.77,99.09,98.74,99.07,45846.0,95.393,95.7021,95.364,95.6827,45846.0
2023-07-10 09:45:00,99.07,99.25,99.06,99.25,53979.0,95.6827,95.8566,95.6731,95.8566,53979.0
2023-07-10 09:50:00,99.24,99.5,99.17,99.46,43307.0,95.8469,96.098,95.7793,96.0594,43307.0
2023-07-10 09:55:00,99.44,99.6,99.39,99.6,26609.0,96.0401,96.1946,95.9918,96.1946,26609.0
2023-07-10 10:00:00,99.58,99.76,99.58,99.76,25148.0,96.1753,96.3492,96.1753,96.3492,25148.0
2023-07-10 10:05:00,99.76,99.88,99.72,99.86,21725.0,96.3492,96.4651,96.3105,96.4457,21725.0
2023-07-10 10:10:00,99.89,99.89,99.66,99.73,11552.0,96.4747,96.4747,96.2526,96.3202,11552.0
2023-07-10 10:15:00,99.69,99.69,99.48,99.51,28036.0,96.2815,96.2815,96.0787,96.1077,28036.0
2023-07-10 10:20:00,99.54,99.57,99.47,99.55,7497.0,96.1367,96.1657,96.0691,96.1463,7497.0
2023-07-10 10:25:00,99.56,99.6,99.44,99.48,8571.0,96.156,96.1946,96.0401,96.0787,8571.0
2023-07-10 10:30:00,99.52,99.52,99.29,99.31,22768.0,96.1174,96.1174,95.8952,95.9145,22768.0
2023-07-10 10:35:00,99.3,99.45,99.17,99.43,37689.0,95.9049,96.0498,95.7793,96.0304,37689.0
2023-07-10 10:40:00,99.43,99.5,99.4,99.5,14265.0,96.0304,96.098,96.0015,96.098,14265.0
2023-07-10 10:45:00,99.49,99.7,99.48,99.64,15996.0,96.0884,96.2912,96.0787,96.2333,15996.0
2023-07-10 10:50:00,99.66,99.68,99.45,99.49,12009.0,96.2526,96.2719,96.0498,96.0884,12009.0
2023-07-10 10:55:00,99.51,99.51,99.38,99.45,5636.0,96.1077,96.1077,95.9821,96.0498,5636.0
2023-07-10 11:00:00,99.45,99.51,99.28,99.41,17831.0,96.0498,96.1077,95.8856,96.0111,17831.0
2023-07-10 11:05:00,99.4,99.42,99.21,99.21,16527.0,96.0015,96.0208,95.818,95.818,16527.0
2023-07-10 11:10:00,99.2,99.36,99.2,99.31,17586.0,95.8083,95.9628,95.8083,95.9145,17586.0
2023-07-10 11:15:00,99.32,99.35,99.21,99.26,21143.0,95.9242,95.9532,95.818,95.8663,21143.0
2023-07-10 11:20:00,99.26,99.32,99.18,99.32,13864.0,95.8663,95.9242,95.789,95.9242,13864.0
2023-07-10 11:25:00,99.31,99.38,99.29,99.31,21225.0,95.9145,95.9821,95.8952,95.9145,21225.0
2023-07-10 11:30:00,99.28,99.4,99.26,99.34,9200.0,95.8856,96.0015,95.8663,95.9435,9200.0
2023-07-10 11:35:00,99.32,99.37,99.28,99.34,12442.0,95.9242,95.9725,95.8856,95.9435,12442.0
2023-07-10 11:40:00,99.35,99.41,99.33,99.35,13462.0,95.9532,96.0111,95.9339,95.9532,13462.0
2023-07-10 11:45:00,99.34,99.43,99.3,99.4,36479.0,95.9435,96.0304,95.9049,96.0015,36479.0
2023-07-10 11:50:00,99.41,99.48,99.41,99.47,13585.0,96.0111,96.0787,96.0111,96.0691,13585.0
2023-07-10 11:55:00,99.48,99.5,99.46,99.48,13747.0,96.0787,96.098,96.0594,96.0787,13747.0
2023-07-10 12:00:00,99.48,99.5,99.33,99.43,18451.0,96.0787,96.098,95.9339,96.0304,18451.0
2023-07-10 12:05:00,99.44,99.44,99.24,99.28,15999.0,96.0401,96.0401,95.8469,95.8856,15999.0
2023-07-10 12:10:00,99.28,99.33,99.26,99.33,12355.0,95.8856,95.9339,95.8663,95.9339,12355.0
2023-07-10 12:15:00,99.33,99.39,99.28,99.38,35053.0,95.9339,95.9918,95.8856,95.9821,35053.0
2023-07-10 12:20:00,99.41,99.45,99.4,99.44,7416.0,96.0111,96.0498,96.0015,96.0401,7416.0
2023-07-10 12:25:00,99.45,99.49,99.45,99.48,10577.0,96.0498,96.0884,96.0498,96.0787,10577.0
2023-07-10 12:30:00,99.48,99.52,99.44,99.47,13584.0,96.0787,96.1174,96.0401,96.0691,13584.0
2023-07-10 12:35:00,99.47,99.47,99.31,99.31,8921.0,96.0691,96.0691,95.9145,95.9145,8921.0
2023-07-10 12:40:00,99.3,99.38,99.25,99.37,12753.0,95.9049,95.9821,95.8566,95.9725,12753.0
2023-07-10 12:45:00,99.38,99.47,99.37,99.47,11004.0,95.9821,96.0691,95.9725,96.0691,11004.0
2023-07-10 12:50:00,99.46,99.47,99.38,99.39,12000.0,96.0594,96.0691,95.9821,95.9918,12000.0
2023-07-10 12:55:00,99.39,99.4,99.32,99.35,12932.0,95.9918,96.0015,95.9242,95.9532,12932.0
2023-07-10 13:00:00,99.34,99.38,99.3,99.34,11982.0,95.9435,95.9821,95.9049,95.9435,11982.0
2023-07-10 13:05:00,99.34,99.37,99.31,99.34,14101.0,95.9435,95.9725,95.9145,95.9435,14101.0
2023-07-10 13:10:00,99.34,99.41,99.34,99.41,17554.0,95.9435,96.0111,95.9435,96.0111,17554.0
2023-07-10 13:15:00,99.41,99.45,99.4,99.41,33715.0,96.0111,96.0498,96.0015,96.0111,33715.0
2023-07-10 13:20:00,99.42,99.44,99.39,99.4,9596.0,96.0208,96.0401,95.9918,96.0015,9596.0
2023-07-10 13:25:00,99.41,99.41,99.36,99.39,6797.0,96.0111,96.0111,95.9628,95.9918,6797.0
2023-07-10 13:30:00,99.39,99.43,99.38,99.41,6091.0,95.9918,96.0304,95.9821,96.0111,6091.0
2023-07-10 13:35:00,99.42,99.45,99.39,99.42,13960.0,96.0208,96.0498,95.9918,96.0208,13960.0
2023-07-10 13:40:00,99.42,99.48,99.4,99.45,9743.0,96.0208,96.0787,96.0015,96.0498,9743.0
2023-07-10 13:45:00,99.46,99.47,99.43,99.45,10856.0,96.0594,96.0691,96.0304,96.0498,10856.0
2023-07-10 13:50:00,99.45,99.5,99.43,99.5,6971.0,96.0498,96.098,96.0304,96.098,6971.0
2023-07-10 13:55:00,99.5,99.51,99.46,99.51,8152.0,96.098,96.1077,96.0594,96.1077,8152.0
2023-07-10 14:00:00,99.52,99.52,99.42,99.45,11633.0,96.1174,96.1174,96.0208,96.0498,11633.0
2023-07-10 14:05:00,99.45,99.49,99.41,99.41,7902.0,96.0498,96.0884,96.0111,96.0111,7902.0
2023-07-10 14:10:00,99.42,99.45,99.41,99.45,16196.0,96.0208,96.0498,96.0111,96.0498,16196.0
2023-07-10 14:15:00,99.45,99.49,99.45,99.47,7017.0,96.0498,96.0884,96.0498,96.0691,7017.0
2023-07-10 14:20:00,99.48,99.54,99.47,99.54,23273.0,96.0787,96.1367,96.0691,96.1367,23273.0
2023-07-10 14:25:00,99.53,99.61,99.53,99.59,24310.0,96.127,96.2043,96.127,96.185,24310.0
2023-07-10 14:30:00,99.57,99.6,99.53,99.55,17935.0,96.1657,96.1946,96.127,96.1463,17935.0
2023-07-10 14:35:00,99.54,99.55,99.5,99.5,13184.0,96.1367,96.1463,96.098,96.098,13184.0
2023-07-10 14:40:00,99.47,99.5,99.4,99.41,12786.0,96.0691,96.098,96.0015,96.0111,12786.0
2023-07-10 14:45:00,99.4,99.43,99.34,99.4,22663.0,96.0015,96.0304,95.9435,96.0015,22663.0
2023-07-10 14:50:00,99.39,99.45,99.39,99.45,17814.0,95.9918,96.0498,95.9918,96.0498,17814.0
2023-07-10 14:55:00,99.47,99.53,99.46,99.53,10068.0,96.0691,96.127,96.0594,96.127,10068.0
2023-07-10 15:00:00,99.53,99.54,99.51,99.54,54046.0,96.127,96.1367,96.1077,96.1367,54046.0
2023-07-10 15:05:00,99.53,99.55,99.43,99.43,179304.0,96.127,96.1463,96.0304,96.0304,179304.0
2023-07-10 15:10:00,99.45,99.45,99.4,99.42,25276.0,96.0498,96.0498,96.0015,96.0208,25276.0
2023-07-10 15:15:00,99.44,99.46,99.38,99.42,11192.0,96.0401,96.0594,95.9821,96.0208,11192.0
2023-07-10 15:20:00,99.43,99.49,99.41,99.41,24816.0,96.0304,96.0884,96.0111,96.0111,24816.0
2023-07-10 15:25:00,99.41,99.45,99.37,99.43,122754.0,96.0111,96.0498,95.9725,96.0304,122754.0
2023-07-10 15:30:00,99.43,99.43,99.35,99.39,34563.0,96.0304,96.0304,95.9532,95.9918,34563.0
2023-07-10 15:35:00,99.39,99.47,99.38,99.46,34576.0,95.9918,96.0691,95.9821,96.0594,34576.0
2023-07-10 15:40:00,99.47,99.56,99.46,99.55,61626.0,96.0691,96.156,96.0594,96.1463,61626.0
2023-07-10 15:45:00,99.55,99.56,99.52,99.55,103970.0,96.1463,96.156,96.1174,96.1463,103970.0
2023-07-10 15:50:00,99.54,99.6,99.44,99.58,144489.0,96.1367,96.1946,96.0401,96.1753,144489.0
2023-07-10 15:55:00,99.58,99.69,99.55,99.69,173818.0,96.1753,96.2815,96.1463,96.2815,173818.0
2023-07-11 09:30:00,100.11,100.32,100.01,100.16,110295.0,96.6872,96.89,96.5906,96.7355,110295.0
2023-07-11 09:35:00,100.2,100.2,99.8,99.86,64403.0,96.7741,96.7741,96.3878,96.4457,64403.0
2023-07-11 09:40:00,99.84,99.99,99.72,99.8,57760.0,96.4264,96.5713,96.3105,96.3878,57760.0
2023-07-11 09:45:00,99.83,100.21,99.83,100.2,46694.0,96.4168,96.7838,96.4168,96.7741,46694.0
2023-07-11 09:50:00,100.16,100.28,100.05,100.21,33790.0,96.7355,96.8514,96.6292,96.7838,33790.0
2023-07-11 09:55:00,100.24,100.33,100.2,100.32,14012.0,96.8127,96.8997,96.7741,96.89,14012.0
2023-07-11 10:00:00,100.35,100.46,100.34,100.45,17293.0,96.919,97.0252,96.9093,97.0156,17293.0
2023-07-11 10:05:00,100.42,100.51,100.31,100.44,36460.0,96.9866,97.0735,96.8804,97.0059,36460.0
2023-07-11 10:10:00,100.43,100.46,100.3,100.3,22797.0,96.9962,97.0252,96.8707,96.8707,22797.0
2023-07-11 10:15:00,100.3,100.45,100.27,100.45,46461.0,96.8707,97.0156,96.8417,97.0156,46461.0
2023-07-11 10:20:00,100.44,100.53,100.36,100.53,19309.0,97.0059,97.0928,96.9286,97.0928,19309.0
2023-07-11 10:25:00,100.52,100.59,100.5,100.5,17064.0,97.0832,97.1508,97.0639,97.0639,17064.0
2023-07-11 10:30:00,100.49,100.49,100.1,100.1,40680.0,97.0542,97.0542,96.6775,96.6775,40680.0
2023-07-11 10:35:00,100.09,100.26,100.08,100.13,22944.0,96.6679,96.8321,96.6582,96.7065,22944.0
2023-07-11 10:40:00,100.12,100.3,100.12,100.27,11884.0,96.6968,96.8707,96.6968,96.8417,11884.0
2023-07-11 10:45:00,100.28,100.37,100.27,100.37,9540.0,96.8514,96.9383,96.8417,96.9383,9540.0
2023-07-11 10:50:00,100.36,100.4,100.3,100.33,19700.0,96.9286,96.9673,96.8707,96.8997,19700.0
2023-07-11 10:55:00,100.35,100.35,100.18,100.22,46895.0,96.919,96.919,96.7548,96.7934,46895.0
2023-07-11 11:00:00,100.25,100.33,100.23,100.29,18490.0,96.8224,96.8997,96.8031,96.861,18490.0
2023-07-11 11:05:00,100.28,100.29,100.14,100.15,29795.0,96.8514,96.861,96.7162,96.7258,29795.0
2023-07-11 11:10:00,100.18,100.27,100.13,100.25,24577.0,96.7548,96.8417,96.7065,96.8224,24577.0
2023-07-11 11:15:00,100.27,100.27,100.03,100.11,41883.0,96.8417,96.8417,96.6099,96.6872,41883.0
2023-07-11 11:20:00,100.11,100.22,100.08,100.09,57608.0,96.6872,96.7934,96.6582,96.6679,57608.0
2023-07-11 11:25:00,100.09,100.11,99.96,100.06,32386.0,96.6679,96.6872,96.5423,96.6389,32386.0
2023-07-11 11:30:00,100.05,100.08,99.97,100.04,16209.0,96.6292,96.6582,96.552,96.6196,16209.0
2023-07-11 11:35:00,100.03,100.15,100.02,100.12,20714.0,96.6099,96.7258,96.6003,96.6968,20714.0
2023-07-11 11:40:00,100.15,100.18,100.09,100.17,14166.0,96.7258,96.7548,96.6679,96.7451,14166.0
2023-07-11 11:45:00,100.15,100.16,100.03,100.06,15686.0,96.7258,96.7355,96.6099,96.6389,15686.0
2023-07-11 11:50:00,100.06,100.07,99.95,100.0,9978.0,96.6389,96.6486,96.5327,96.5809,9978.0
2023-07-11 11:55:00,99.97,100.03,99.93,99.95,18544.0,96.552,96.6099,96.5133,96.5327,18544.0
2023-07-11 12:00:00,99.95,100.07,99.92,100.07,14981.0,96.5327,96.6486,96.5037,96.6486,14981.0
2023-07-11 12:05:00,100.06,100.15,100.06,100.11,11229.0,96.6389,96.7258,96.6389,96.6872,11229.0
2023-07-11 12:10:00,100.1,100.22,100.1,100.21,11361.0,96.6775,96.7934,96.6775,96.7838,11361.0
2023-07-11 12:15:00,100.2,100.25,100.18,100.25,17256.0,96.7741,96.8224,96.7548,96.8224,17256.0
2023-07-11 12:20:00,100.24,100.25,100.17,100.18,19044.0,96.8127,96.8224,96.7451,96.7548,19044.0
2023-07-11 12:25:00,100.2,100.22,100.01,100.11,21071.0,96.7741,96.7934,96.5906,96.6872,21071.0
2023-07-11 12:30:00,100.11,100.19,100.08,100.09,13750.0,96.6872,96.7645,96.6582,96.6679,13750.0
2023-07-11 12:35:00,100.1,100.11,100.05,100.08,29151.0,96.6775,96.6872,96.6292,96.6582,29151.0
2023-07-11 12:40:00,100.1,100.12,100.06,100.09,4125.0,96.6775,96.6968,96.6389,96.6679,4125.0
2023-07-11 12:45:00,100.09,100.18,100.09,100.11,8196.0,96.6679,96.7548,96.6679,96.6872,8196.0
2023-07-11 12:50:00,100.12,100.23,100.12,100.22,6492.0,96.6968,96.8031,96.6968,96.7934,6492.0
2023-07-11 12:55:00,100.2,100.2,100.11,100.18,8558.0,96.7741,96.7741,96.6872,96.7548,8558.0
2023-07-11 13:00:00,100.17,100.22,100.12,100.22,6865.0,96.7451,96.7934,96.6968,96.7934,6865.0
2023-07-11 13:05:00,100.23,100.24,100.14,100.17,57439.0,96.8031,96.8127,96.7162,96.7451,57439.0
2023-07-11 13:10:00,100.17,100.17,100.08,100.11,15774.0,96.7451,96.7451,96.6582,96.6872,15774.0
2023-07-11 13:15:00,100.1,100.13,100.05,100.11,17798.0,96.6775,96.7065,96.6292,96.6872,17798.0
2023-07-11 13:20:00,100.11,100.15,100.08,100.12,10874.0,96.6872,96.7258,96.6582,96.6968,10874.0
2023-07-11 13:25:00,100.13,100.19,100.13,100.19,7689.0,96.7065,96.7645,96.7065,96.7645,7689.0
2023-07-11 13:30:00,100.19,100.19,100.12,100.16,13699.0,96.7645,96.7645,96.6968,96.7355,13699.0
2023-07-11 13:35:00,100.15,100.17,100.11,100.15,10382.0,96.7258,96.7451,96.6872,96.7258,10382.0
2023-07-11 13:40:00,100.16,100.21,100.14,100.21,11591.0,96.7355,96.7838,96.7162,96.7838,11591.0
2023-07-11 13:45:00,100.19,100.2,100.12,100.2,249715.0,96.7645,96.7741,96.6968,96.7741,249715.0
2023-07-11 13:50:00,100.2,100.23,100.2,100.22,7827.0,96.7741,96.8031,96.7741,96.7934,7827.0
2023-07-11 13:55:00,100.2,100.23,100.16,100.21,8222.0,96.7741,96.8031,96.7355,96.7838,8222.0
2023-07-11 14:00:00,100.21,100.25,100.2,100.23,6765.0,96.7838,96.8224,96.7741,96.8031,6765.0
2023-07-11 14:05:00,100.23,100.25,100.2,100.24,10641.0,96.8031,96.8224,96.7741,96.8127,10641.0
2023-07-11 14:10:00,100.23,100.23,100.14,100.19,16075.0,96.8031,96.8031,96.7162,96.7645,16075.0
2023-07-11 14:15:00,100.18,100.18,100.11,100.16,42321.0,96.7548,96.7548,96.6872,96.7355,42321.0
2023-07-11 14:20:00,100.15,100.17,100.11,100.14,11602.0,96.7258,96.7451,96.6872,96.7162,11602.0
2023-07-11 14:25:00,100.14,100.29,100.12,100.29,11763.0,96.7162,96.861,96.6968,96.861,11763.0
2023-07-11 14:30:00,100.28,100.31,100.22,100.25,13009.0,96.8514,96.8804,96.7934,96.8224,13009.0
2023-07-11 14:35:00,100.26,100.27,100.21,100.25,17104.0,96.8321,96.8417,96.7838,96.8224,17104.0
2023-07-11 14:40:00,100.25,100.36,100.25,100.35,19729.0,96.8224,96.9286,96.8224,96.919,19729.0
2023-07-11 14:45:00,100.36,100.38,100.32,100.37,16516.0,96.9286,96.948,96.89,96.9383,16516.0
2023-07-11 14:50:00,100.37,100.39,100.29,100.3,50104.0,96.9383,96.9576,96.861,96.8707,50104.0
2023-07-11 14:55:00,100.31,100.43,100.31,100.42,24983.0,96.8804,96.9962,96.8804,96.9866,24983.0
2023-07-11 15:00:00,100.43,100.48,100.43,100.47,23956.0,96.9962,97.0445,96.9962,97.0349,23956.0
2023-07-11 15:05:00,100.47,100.47,100.39,100.45,28369.0,97.0349,97.0349,96.9576,97.0156,28369.0
2023-07-11 15:10:00,100.45,100.45,100.38,100.39,76011.0,97.0156,97.0156,96.948,96.9576,76011.0
2023-07-11 15:15:00,100.39,100.44,100.35,100.43,16903.0,96.9576,97.0059,96.919,96.9962,16903.0
2023-07-11 15:20:00,100.42,100.51,100.41,100.49,108549.0,96.9866,97.0735,96.9769,97.0542,108549.0
2023-07-11 15:25:00,100.49,100.52,100.45,100.47,36071.0,97.0542,97.0832,97.0156,97.0349,36071.0
2023-07-11 15:30:00,100.47,100.47,100.39,100.43,33112.0,97.0349,97.0349,96.9576,96.9962,33112.0
2023-07-11 15:35:00,100.42,100.52,100.42,100.44,50112.0,96.9866,97.0832,96.9866,97.0059,50112.0
2023-07-11 15:40:00,100.43,100.57,100.42,100.56,38439.0,96.9962,97.1315,96.9866,97.1218,38439.0
2023-07-11 15:45:00,100.57,100.67,100.57,100.65,36390.0,97.1315,97.228,97.1315,97.2087,36390.0
2023-07-11 15:50:00,100.66,100.73,100.62,100.65,60416.0,97.2184,97.286,97.1798,97.2087,60416.0
2023-07-11 15:55:00,100.64,100.64,100.57,100.6,58117.0,97.1991,97.1991,97.1315,97.1604,58117.0
2023-07-12 09:30:00,102.09,102.32,101.88,102.12,180480.0,98.5995,98.8216,98.3967,98.6285,180480.0
2023-07-12 09:35:00,102.15,102.23,101.9,101.92,95237.0,98.6574,98.7347,98.416,98.4353,95237.0
2023-07-12 09:40:00,101.91,101.97,101.72,101.83,63497.0,98.4256,98.4836,98.2421,98.3484,63497.0
2023-07-12 09:45:00,101.82,101.95,101.68,101.8,54419.0,98.3387,98.4643,98.2035,98.3194,54419.0
2023-07-12 09:50:00,101.81,102.08,101.8,101.84,50274.0,98.3291,98.5898,98.3194,98.358,50274.0
2023-07-12 09:55:00,101.83,101.92,101.76,101.87,49437.0,98.3484,98.4353,98.2808,98.387,49437.0
2023-07-12 10:00:00,101.89,101.96,101.69,101.7,40099.0,98.4063,98.4739,98.2132,98.2228,40099.0
2023-07-12 10:05:00,101.72,101.75,101.53,101.7,25884.0,98.2421,98.2711,98.0586,98.2228,25884.0
2023-07-12 10:10:00,101.69,101.83,101.65,101.75,59898.0,98.2132,98.3484,98.1745,98.2711,59898.0
2023-07-12 10:15:00,101.78,101.88,101.66,101.66,42340.0,98.3001,98.3967,98.1842,98.1842,42340.0
2023-07-12 10:20:00,101.66,101.72,101.52,101.55,34802.0,98.1842,98.2421,98.049,98.078,34802.0
2023-07-12 10:25:00,101.52,101.82,101.47,101.81,29549.0,98.049,98.3387,98.0007,98.3291,29549.0
2023-07-12 10:30:00,101.81,102.13,101.77,102.09,77768.0,98.3291,98.6381,98.2904,98.5995,77768.0
2023-07-12 10:35:00,102.13,102.16,101.98,102.02,30896.0,98.6381,98.6671,98.4933,98.5319,30896.0
2023-07-12 10:40:00,102.03,102.06,101.88,101.93,17021.0,98.5415,98.5705,98.3967,98.445,17021.0
2023-07-12 10:45:00,101.97,102.06,101.88,102.01,19725.0,98.4836,98.5705,98.3967,98.5222,19725.0
2023-07-12 10:50:00,102.03,102.05,101.96,101.98,27130.0,98.5415,98.5609,98.4739,98.4933,27130.0
2023-07-12 10:55:00,101.99,102.04,101.94,102.04,92171.0,98.5029,98.5512,98.4546,98.5512,92171.0
2023-07-12 11:00:00,102.07,102.2,102.07,102.12,35169.0,98.5802,98.7057,98.5802,98.6285,35169.0
2023-07-12 11:05:00,102.13,102.17,102.01,102.04,25943.0,98.6381,98.6768,98.5222,98.5512,25943.0
2023-07-12 11:10:00,102.01,102.09,101.97,102.06,66526.0,98.5222,98.5995,98.4836,98.5705,66526.0
2023-07-12 11:15:00,102.04,102.08,101.98,102.06,18144.0,98.5512,98.5898,98.4933,98.5705,18144.0
2023-07-12 11:20:00,102.06,102.06,101.94,102.03,21283.0,98.5705,98.5705,98.4546,98.5415,21283.0
2023-07-12 11:25:00,102.01,102.07,102.0,102.0,14718.0,98.5222,98.5802,98.5126,98.5126,14718.0
2023-07-12 11:30:00,102.01,102.12,101.99,102.08,36894.0,98.5222,98.6285,98.5029,98.5898,36894.0
2023-07-12 11:35:00,102.1,102.1,101.94,101.95,16996.0,98.6091,98.6091,98.4546,98.4643,16996.0
2023-07-12 11:40:00,101.94,101.94,101.67,101.87,48097.0,98.4546,98.4546,98.1939,98.387,48097.0
2023-07-12 11:45:00,101.84,101.94,101.81,101.94,27702.0,98.358,98.4546,98.3291,98.4546,27702.0
2023-07-12 11:50:00,101.94,101.99,101.86,101.89,23099.0,98.4546,98.5029,98.3774,98.4063,23099.0
2023-07-12 11:55:00,101.89,101.92,101.75,101.81,34491.0,98.4063,98.4353,98.2711,98.3291,34491.0
2023-07-12 12:00:00,101.8,101.87,101.76,101.78,42991.0,98.3194,98.387,98.2808,98.3001,42991.0
2023-07-12 12:05:00,101.78,101.8,101.71,101.74,38705.0,98.3001,98.3194,98.2325,98.2615,38705.0
2023-07-12 12:10:00,101.72,101.86,101.71,101.84,18860.0,98.2421,98.3774,98.2325,98.358,18860.0
2023-07-12 12:15:00,101.86,101.88,101.67,101.67,34378.0,98.3774,98.3967,98.1939,98.1939,34378.0
2023-07-12 12:20:00,101.7,101.82,101.68,101.81,30777.0,98.2228,98.3387,98.2035,98.3291,30777.0
2023-07-12 12:25:00,101.81,101.85,101.74,101.76,18038.0,98.3291,98.3677,98.2615,98.2808,18038.0
2023-07-12 12:30:00,101.77,101.85,101.73,101.85,19981.0,98.2904,98.3677,98.2518,98.3677,19981.0
2023-07-12 12:35:00,101.86,101.92,101.83,101.92,20625.0,98.3774,98.4353,98.3484,98.4353,20625.0
2023-07-12 12:40:00,101.92,101.97,101.87,101.97,38856.0,98.4353,98.4836,98.387,98.4836,38856.0
2023-07-12 12:45:00,101.96,101.96,101.85,101.91,63838.0,98.4739,98.4739,98.3677,98.4256,63838.0
2023-07-12 12:50:00,101.9,102.06,101.9,102.06,39910.0,98.416,98.5705,98.416,98.5705,39910.0
2023-07-12 12:55:00,102.06,102.1,101.96,101.99,28294.0,98.5705,98.6091,98.4739,98.5029,28294.0
2023-07-12 13:00:00,101.99,102.02,101.95,101.97,16240.0,98.5029,98.5319,98.4643,98.4836,16240.0
2023-07-12 13:05:00,101.96,102.0,101.89,101.96,13278.0,98.4739,98.5126,98.4063,98.4739,13278.0
2023-07-12 13:10:00,101.94,102.01,101.91,102.01,19315.0,98.4546,98.5222,98.4256,98.5222,19315.0
2023-07-12 13:15:00,102.02,102.08,101.98,102.08,44193.0,98.5319,98.5898,98.4933,98.5898,44193.0
2023-07-12 13:20:00,102.08,102.08,102.02,102.05,8634.0,98.5898,98.5898,98.5319,98.5609,8634.0
2023-07-12 13:25:00,102.05,102.08,102.03,102.04,13054.0,98.5609,98.5898,98.5415,98.5512,13054.0
2023-07-12 13:30:00,102.02,102.11,102.01,102.1,26058.0,98.5319,98.6188,98.5222,98.6091,26058.0
2023-07-12 13:35:00,102.12,102.13,102.03,102.07,19314.0,98.6285,98.6381,98.5415,98.5802,19314.0
2023-07-12 13:40:00,102.07,102.08,102.02,102.07,13184.0,98.5802,98.5898,98.5319,98.5802,13184.0
2023-07-12 13:45:00,102.05,102.09,102.03,102.03,16473.0,98.5609,98.5995,98.5415,98.5415,16473.0
2023-07-12 13:50:00,102.04,102.09,101.99,102.09,20757.0,98.5512,98.5995,98.5029,98.5995,20757.0
2023-07-12 13:55:00,102.09,102.12,102.04,102.12,7287.0,98.5995,98.6285,98.5512,98.6285,7287.0
2023-07-12 14:00:00,102.13,102.14,102.02,102.1,10373.0,98.6381,98.6478,98.5319,98.6091,10373.0
2023-07-12 14:05:00,102.1,102.12,102.06,102.08,78988.0,98.6091,98.6285,98.5705,98.5898,78988.0
2023-07-12 14:10:00,102.08,102.12,102.04,102.11,18400.0,98.5898,98.6285,98.5512,98.6188,18400.0
2023-07-12 14:15:00,102.11,102.14,102.08,102.09,17036.0,98.6188,98.6478,98.5898,98.5995,17036.0
2023-07-12 14:20:00,102.1,102.16,102.08,102.12,19559.0,98.6091,98.6671,98.5898,98.6285,19559.0
2023-07-12 14:25:00,102.1,102.12,102.08,102.11,22307.0,98.6091,98.6285,98.5898,98.6188,22307.0
2023-07-12 14:30:00,102.1,102.12,102.07,102.08,10324.0,98.6091,98.6285,98.5802,98.5898,10324.0
2023-07-12 14:35:00,102.09,102.13,102.08,102.09,19518.0,98.5995,98.6381,98.5898,98.5995,19518.0
2023-07-12 14:40:00,102.09,102.09,102.05,102.09,79618.0,98.5995,98.5995,98.5609,98.5995,79618.0
2023-07-12 14:45:00,102.09,102.1,102.04,102.08,11729.0,98.5995,98.6091,98.5512,98.5898,11729.0
2023-07-12 14:50:00,102.07,102.07,102.01,102.05,22688.0,98.5802,98.5802,98.5222,98.5609,22688.0
2023-07-12 14:55:00,102.05,102.13,102.05,102.11,13936.0,98.5609,98.6381,98.5609,98.6188,13936.0
2023-07-12 15:00:00,102.12,102.14,102.01,102.04,19940.0,98.6285,98.6478,98.5222,98.5512,19940.0
2023-07-12 15:05:00,102.02,102.03,101.98,102.0,16527.0,98.5319,98.5415,98.4933,98.5126,16527.0
2023-07-12 15:10:00,102.0,102.05,101.97,102.05,30256.0,98.5126,98.5609,98.4836,98.5609,30256.0
2023-07-12 15:15:00,102.04,102.08,101.98,101.98,18319.0,98.5512,98.5898,98.4933,98.4933,18319.0
2023-07-12 15:20:00,101.98,101.98,101.79,101.8,24150.0,98.4933,98.4933,98.3097,98.3194,24150.0
2023-07-12 15:25:00,101.79,101.83,101.71,101.8,49881.0,98.3097,98.3484,98.2325,98.3194,49881.0
2023-07-12 15:30:00,101.8,101.87,101.78,101.83,40710.0,98.3194,98.387,98.3001,98.3484,40710.0
2023-07-12 15:35:00,101.83,101.89,101.82,101.88,28802.0,98.3484,98.4063,98.3387,98.3967,28802.0
2023-07-12 15:40:00,101.88,102.0,101.86,101.97,97376.0,98.3967,98.5126,98.3774,98.4836,97376.0
2023-07-12 15:45:00,101.98,102.0,101.87,101.87,30143.0,98.4933,98.5126,98.387,98.387,30143.0
2023-07-12 15:50:00,101.86,101.86,101.72,101.77,47857.0,98.3774,98.3774,98.2421,98.2904,47857.0
2023-07-12 15:55:00,101.76,101.76,101.62,101.71,106612.0,98.2808,98.2808,98.1456,98.2325,106612.0
2023-07-13 09:30:00,101.83,102.22,101.73,101.87,105480.0,98.3484,98.725,98.2518,98.387,105480.0
2023-07-13 09:35:00,101.86,101.87,101.42,101.61,65169.0,98.3774,98.387,97.9524,98.1359,65169.0
2023-07-13 09:40:00,101.63,101.93,101.59,101.81,29963.0,98.1552,98.445,98.1166,98.3291,29963.0
2023-07-13 09:45:00,101.8,102.09,101.77,102.01,61210.0,98.3194,98.5995,98.2904,98.5222,61210.0
2023-07-13 09:50:00,102.0,102.23,101.98,102.2,20178.0,98.5126,98.7347,98.4933,98.7057,20178.0
2023-07-13 09:55:00,102.22,102.34,102.11,102.33,25182.0,98.725,98.8409,98.6188,98.8313,25182.0
2023-07-13 10:00:00,102.32,102.32,102.15,102.31,30095.0,98.8216,98.8216,98.6574,98.812,30095.0
2023-07-13 10:05:00,102.31,102.36,102.2,102.2,50181.0,98.812,98.8603,98.7057,98.7057,50181.0
2023-07-13 10:10:00,102.21,102.3,102.13,102.2,24651.0,98.7154,98.8023,98.6381,98.7057,24651.0
2023-07-13 10:15:00,102.15,102.16,101.93,101.97,113411.0,98.6574,98.6671,98.445,98.4836,113411.0
2023-07-13 10:20:00,101.95,101.99,101.85,101.98,90938.0,98.4643,98.5029,98.3677,98.4933,90938.0
2023-07-13 10:25:00,101.99,102.14,101.91,102.09,21166.0,98.5029,98.6478,98.4256,98.5995,21166.0
2023-07-13 10:30:00,102.07,102.25,102.06,102.23,10353.0,98.5802,98.754,98.5705,98.7347,10353.0
2023-07-13 10:35:00,102.25,102.32,102.16,102.17,17819.0,98.754,98.8216,98.6671,98.6768,17819.0
2023-07-13 10:40:00,102.14,102.17,102.06,102.11,16629.0,98.6478,98.6768,98.5705,98.6188,16629.0
2023-07-13 10:45:00,102.1,102.21,102.01,102.03,41388.0,98.6091,98.7154,98.5222,98.5415,41388.0
2023-07-13 10:50:00,102.02,102.02,101.92,101.93,14325.0,98.5319,98.5319,98.4353,98.445,14325.0
2023-07-13 10:55:00,101.94,102.04,101.91,102.03,656030.0,98.4546,98.5512,98.4256,98.5415,656030.0
2023-07-13 11:00:00,102.04,102.07,101.98,102.02,12818.0,98.5512,98.5802,98.4933,98.5319,12818.0
2023-07-13 11:05:00,102.03,102.03,101.92,101.95,15786.0,98.5415,98.5415,98.4353,98.4643,15786.0
2023-07-13 11:10:00,101.96,101.98,101.85,101.88,12856.0,98.4739,98.4933,98.3677,98.3967,12856.0
2023-07-13 11:15:00,101.92,102.01,101.9,101.97,14414.0,98.4353,98.5222,98.416,98.4836,14414.0
2023-07-13 11:20:00,101.97,102.01,101.92,101.95,8418.0,98.4836,98.5222,98.4353,98.4643,8418.0
2023-07-13 11:25:00,101.95,102.06,101.94,102.02,9933.0,98.4643,98.5705,98.4546,98.5319,9933.0
2023-07-13 11:30:00,102.02,102.03,101.94,102.01,11752.0,98.5319,98.5415,98.4546,98.5222,11752.0
2023-07-13 11:35:00,102.02,102.06,101.99,102.05,15797.0,98.5319,98.5705,98.5029,98.5609,15797.0
2023-07-13 11:40:00,102.06,102.17,102.04,102.13,199824.0,98.5705,98.6768,98.5512,98.6381,199824.0
2023-07-13 11:45:00,102.13,102.14,102.03,102.03,26528.0,98.6381,98.6478,98.5415,98.5415,26528.0
2023-07-13 11:50:00,102.03,102.09,102.01,102.09,52287.0,98.5415,98.5995,98.5222,98.5995,52287.0
2023-07-13 11:55:00,102.09,102.15,102.07,102.15,52363.0,98.5995,98.6574,98.5802,98.6574,52363.0
2023-07-13 12:00:00,102.16,102.17,102.08,102.14,49646.0,98.6671,98.6768,98.5898,98.6478,49646.0
2023-07-13 12:05:00,102.14,102.14,102.05,102.08,44030.0,98.6478,98.6478,98.5609,98.5898,44030.0
2023-07-13 12:10:00,102.08,102.1,102.02,102.1,50595.0,98.5898,98.6091,98.5319,98.6091,50595.0
2023-07-13 12:15:00,102.09,102.21,102.09,102.18,13347.0,98.5995,98.7154,98.5995,98.6864,13347.0
2023-07-13 12:20:00,102.18,102.2,102.14,102.16,34591.0,98.6864,98.7057,98.6478,98.6671,34591.0
2023-07-13 12:25:00,102.15,102.2,102.13,102.17,31640.0,98.6574,98.7057,98.6381,98.6768,31640.0
2023-07-13 12:30:00,102.17,102.21,102.11,102.2,29054.0,98.6768,98.7154,98.6188,98.7057,29054.0
2023-07-13 12:35:00,102.21,102.25,102.15,102.18,9907.0,98.7154,98.754,98.6574,98.6864,9907.0
2023-07-13 12:40:00,102.18,102.21,102.16,102.19,17794.0,98.6864,98.7154,98.6671,98.6961,17794.0
2023-07-13 12:45:00,102.2,102.22,102.15,102.16,7980.0,98.7057,98.725,98.6574,98.6671,7980.0
2023-07-13 12:50:00,102.16,102.19,102.11,102.11,28961.0,98.6671,98.6961,98.6188,98.6188,28961.0
2023-07-13 12:55:00,102.1,102.17,102.05,102.17,13541.0,98.6091,98.6768,98.5609,98.6768,13541.0
2023-07-13 13:00:00,102.18,102.18,102.1,102.12,10986.0,98.6864,98.6864,98.6091,98.6285,10986.0
2023-07-13 13:05:00,102.13,102.14,102.09,102.1,15445.0,98.6381,98.6478,98.5995,98.6091,15445.0
2023-07-13 13:10:00,102.09,102.19,102.08,102.18,11260.0,98.5995,98.6961,98.5898,98.6864,11260.0
2023-07-13 13:15:00,102.19,102.2,102.16,102.19,7939.0,98.6961,98.7057,98.6671,98.6961,7939.0
2023-07-13 13:20:00,102.2,102.2,102.14,102.18,13193.0,98.7057,98.7057,98.6478,98.6864,13193.0
2023-07-13 13:25:00,102.16,102.2,102.13,102.18,14090.0,98.6671,98.7057,98.6381,98.6864,14090.0
2023-07-13 13:30:00,102.19,102.21,102.18,102.2,5157.0,98.6961,98.7154,98.6864,98.7057,5157.0
2023-07-13 13:35:00,102.18,102.18,102.08,102.13,23627.0,98.6864,98.6864,98.5898,98.6381,23627.0
2023-07-13 13:40:00,102.13,102.15,102.11,102.14,12191.0,98.6381,98.6574,98.6188,98.6478,12191.0
2023-07-13 13:45:00,102.15,102.16,102.12,102.16,12671.0,98.6574,98.6671,98.6285,98.6671,12671.0
2023-07-13 13:50:00,102.16,102.2,102.12,102.2,19327.0,98.6671,98.7057,98.6285,98.7057,19327.0
2023-07-13 13:55:00,102.2,102.21,102.17,102.2,26093.0,98.7057,98.7154,98.6768,98.7057,26093.0
2023-07-13 14:00:00,102.2,102.21,102.17,102.2,12334.0,98.7057,98.7154,98.6768,98.7057,12334.0
2023-07-13 14:05:00,102.2,102.24,102.18,102.2,8465.0,98.7057,98.7444,98.6864,98.7057,8465.0
2023-07-13 14:10:00,102.2,102.22,102.17,102.18,16732.0,98.7057,98.725,98.6768,98.6864,16732.0
2023-07-13 14:15:00,102.18,102.23,102.17,102.2,24502.0,98.6864,98.7347,98.6768,98.7057,24502.0
2023-07-13 14:20:00,102.2,102.27,102.2,102.24,26706.0,98.7057,98.7733,98.7057,98.7444,26706.0
2023-07-13 14:25:00,102.23,102.23,102.16,102.2,15773.0,98.7347,98.7347,98.6671,98.7057,15773.0
2023-07-13 14:30:00,102.19,102.22,102.15,102.19,18347.0,98.6961,98.725,98.6574,98.6961,18347.0
2023-07-13 14:35:00,102.18,102.19,102.1,102.12,28966.0,98.6864,98.6961,98.6091,98.6285,28966.0
2023-07-13 14:40:00,102.11,102.13,102.09,102.1,19971.0,98.6188,98.6381,98.5995,98.6091,19971.0
2023-07-13 14:45:00,102.1,102.18,102.1,102.17,25112.0,98.6091,98.6864,98.6091,98.6768,25112.0
2023-07-13 14:50:00,102.17,102.2,102.15,102.17,17372.0,98.6768,98.7057,98.6574,98.6768,17372.0
2023-07-13 14:55:00,102.18,102.28,102.17,102.28,19350.0,98.6864,98.783,98.6768,98.783,19350.0
2023-07-13 15:00:00,102.28,102.3,102.24,102.27,137405.0,98.783,98.8023,98.7444,98.7733,137405.0
2023-07-13 15:05:00,102.28,102.28,102.23,102.24,20500.0,98.783,98.783,98.7347,98.7444,20500.0
2023-07-13 15:10:00,102.23,102.33,102.23,102.26,40435.0,98.7347,98.8313,98.7347,98.7637,40435.0
2023-07-13 15:15:00,102.26,102.28,102.15,102.19,80095.0,98.7637,98.783,98.6574,98.6961,80095.0
2023-07-13 15:20:00,102.19,102.26,102.19,102.23,15243.0,98.6961,98.7637,98.6961,98.7347,15243.0
2023-07-13 15:25:00,102.22,102.26,102.2,102.26,25524.0,98.725,98.7637,98.7057,98.7637,25524.0
2023-07-13 15:30:00,102.25,102.3,102.24,102.27,22649.0,98.754,98.8023,98.7444,98.7733,22649.0
2023-07-13 15:35:00,102.26,102.31,102.25,102.29,20103.0,98.7637,98.812,98.754,98.7927,20103.0
2023-07-13 15:40:00,102.28,102.35,102.27,102.34,33816.0,98.783,98.8506,98.7733,98.8409,33816.0
2023-07-13 15:45:00,102.34,102.39,102.3,102.3,21132.0,98.8409,98.8892,98.8023,98.8023,21132.0
2023-07-13 15:50:00,102.3,102.38,102.29,102.31,36781.0,98.8023,98.8796,98.7927,98.812,36781.0
2023-07-13 15:55:00,102.31,102.33,102.26,102.28,119207.0,98.812,98.8313,98.7637,98.783,119207.0
2023-07-14 09:30:00,102.13,102.16,101.86,101.88,183263.0,98.6381,98.6671,98.3774,98.3967,183263.0
2023-07-14 09:35:00,101.88,102.02,101.61,101.72,128788.0,98.3967,98.5319,98.1359,98.2421,128788.0
2023-07-14 09:40:00,101.77,101.81,101.58,101.61,38213.0,98.2904,98.3291,98.1069,98.1359,38213.0
2023-07-14 09:45:00,101.59,101.72,101.49,101.52,64085.0,98.1166,98.2421,98.02,98.049,64085.0
2023-07-14 09:50:00,101.53,101.53,101.34,101.35,43110.0,98.0586,98.0586,97.8751,97.8848,43110.0
2023-07-14 09:55:00,101.35,101.44,101.32,101.44,20287.0,97.8848,97.9717,97.8558,97.9717,20287.0
2023-07-14 10:00:00,101.42,101.42,101.18,101.31,54653.0,97.9524,97.9524,97.7206,97.8462,54653.0
2023-07-14 10:05:00,101.31,101.4,101.19,101.28,45818.0,97.8462,97.9331,97.7303,97.8172,45818.0
2023-07-14 10:10:00,101.28,101.43,101.21,101.23,46157.0,97.8172,97.9621,97.7496,97.7689,46157.0
2023-07-14 10:15:00,101.22,101.29,101.16,101.18,25597.0,97.7592,97.8268,97.7013,97.7206,25597.0
2023-07-14 10:20:00,101.16,101.31,101.14,101.2,49416.0,97.7013,97.8462,97.682,97.7399,49416.0
2023-07-14 10:25:00,101.2,101.22,100.99,101.01,30521.0,97.7399,97.7592,97.5371,97.5564,30521.0
2023-07-14 10:30:00,101.0,101.05,100.69,100.76,43550.0,97.5468,97.595,97.2474,97.315,43550.0
2023-07-14 10:35:00,100.77,100.85,100.73,100.83,53220.0,97.3246,97.4019,97.286,97.3826,53220.0
2023-07-14 10:40:00,100.84,100.92,100.77,100.84,49535.0,97.3922,97.4695,97.3246,97.3922,49535.0
2023-07-14 10:45:00,100.85,100.87,100.65,100.68,52561.0,97.4019,97.4212,97.2087,97.2377,52561.0
2023-07-14 10:50:00,100.69,100.94,100.65,100.94,40817.0,97.2474,97.4888,97.2087,97.4888,40817.0
2023-07-14 10:55:00,100.94,101.0,100.88,100.95,23940.0,97.4888,97.5468,97.4309,97.4985,23940.0
2023-07-14 11:00:00,100.96,101.02,100.89,101.02,21985.0,97.5081,97.5661,97.4405,97.5661,21985.0
2023-07-14 11:05:00,101.03,101.11,100.97,101.03,47620.0,97.5757,97.653,97.5178,97.5757,47620.0
2023-07-14 11:10:00,101.04,101.1,101.03,101.06,21406.0,97.5854,97.6433,97.5757,97.6047,21406.0
2023-07-14 11:15:00,101.07,101.16,101.04,101.13,16015.0,97.6144,97.7013,97.5854,97.6723,16015.0
2023-07-14 11:20:00,101.13,101.14,101.07,101.09,31869.0,97.6723,97.682,97.6144,97.6337,31869.0
2023-07-14 11:25:00,101.09,101.17,101.05,101.13,21061.0,97.6337,97.7109,97.595,97.6723,21061.0
2023-07-14 11:30:00,101.14,101.17,101.07,101.12,27951.0,97.682,97.7109,97.6144,97.6627,27951.0
2023-07-14 11:35:00,101.12,101.25,101.11,101.2,26743.0,97.6627,97.7882,97.653,97.7399,26743.0
2023-07-14 11:40:00,101.21,101.22,101.07,101.11,19601.0,97.7496,97.7592,97.6144,97.653,19601.0
2023-07-14 11:45:00,101.11,101.11,101.01,101.02,10700.0,97.653,97.653,97.5564,97.5661,10700.0
2023-07-14 11:50:00,101.01,101.03,100.92,101.0,26310.0,97.5564,97.5757,97.4695,97.5468,26310.0
2023-07-14 11:55:00,101.0,101.18,100.98,101.18,21046.0,97.5468,97.7206,97.5274,97.7206,21046.0
2023-07-14 12:00:00,101.2,101.22,101.11,101.11,33931.0,97.7399,97.7592,97.653,97.653,33931.0
2023-07-14 12:05:00,101.1,101.11,101.01,101.02,27927.0,97.6433,97.653,97.5564,97.5661,27927.0
2023-07-14 12:10:00,101.0,101.03,100.96,101.02,18374.0,97.5468,97.5757,97.5081,97.5661,18374.0
2023-07-14 12:15:00,101.02,101.14,101.01,101.13,12042.0,97.5661,97.682,97.5564,97.6723,12042.0
2023-07-14 12:20:00,101.1,101.15,101.06,101.08,22914.0,97.6433,97.6916,97.6047,97.624,22914.0
2023-07-14 12:25:00,101.07,101.15,101.06,101.12,20619.0,97.6144,97.6916,97.6047,97.6627,20619.0
2023-07-14 12:30:00,101.12,101.24,101.12,101.22,23551.0,97.6627,97.7786,97.6627,97.7592,23551.0
2023-07-14 12:35:00,101.21,101.27,101.18,101.21,13441.0,97.7496,97.8075,97.7206,97.7496,13441.0
2023-07-14 12:40:00,101.2,101.28,101.18,101.28,70192.0,97.7399,97.8172,97.7206,97.8172,70192.0
2023-07-14 12:45:00,101.29,101.34,101.2,101.28,20529.0,97.8268,97.8751,97.7399,97.8172,20529.0
2023-07-14 12:50:00,101.29,101.29,101.23,101.28,11487.0,97.8268,97.8268,97.7689,97.8172,11487.0
2023-07-14 12:55:00,101.29,101.3,101.23,101.3,7596.0,97.8268,97.8365,97.7689,97.8365,7596.0
2023-07-14 13:00:00,101.31,101.34,101.19,101.29,39459.0,97.8462,97.8751,97.7303,97.8268,39459.0
2023-07-14 13:05:00,101.29,101.31,101.2,101.25,53451.0,97.8268,97.8462,97.7399,97.7882,53451.0
2023-07-14 13:10:00,101.25,101.37,101.24,101.34,86390.0,97.7882,97.9041,97.7786,97.8751,86390.0
2023-07-14 13:15:00,101.35,101.42,101.32,101.41,18638.0,97.8848,97.9524,97.8558,97.9427,18638.0
2023-07-14 13:20:00,101.4,101.45,101.35,101.35,12947.0,97.9331,97.9814,97.8848,97.8848,12947.0
2023-07-14 13:25:00,101.35,101.4,101.3,101.39,17191.0,97.8848,97.9331,97.8365,97.9234,17191.0
2023-07-14 13:30:00,101.4,101.44,101.36,101.41,33168.0,97.9331,97.9717,97.8945,97.9427,33168.0
2023-07-14 13:35:00,101.41,101.47,101.41,101.46,14227.0,97.9427,98.0007,97.9427,97.991,14227.0
2023-07-14 13:40:00,101.46,101.49,101.44,101.44,25156.0,97.991,98.02,97.9717,97.9717,25156.0
2023-07-14 13:45:00,101.43,101.5,101.41,101.5,14076.0,97.9621,98.0297,97.9427,98.0297,14076.0
2023-07-14 13:50:00,101.5,101.53,101.43,101.49,269651.0,98.0297,98.0586,97.9621,98.02,269651.0
2023-07-14 13:55:00,101.48,101.51,101.42,101.42,21372.0,98.0103,98.0393,97.9524,97.9524,21372.0
2023-07-14 14:00:00,101.42,101.46,101.39,101.42,15958.0,97.9524,97.991,97.9234,97.9524,15958.0
2023-07-14 14:05:00,101.42,101.46,101.4,101.44,20351.0,97.9524,97.991,97.9331,97.9717,20351.0
2023-07-14 14:10:00,101.43,101.46,101.41,101.45,12483.0,97.9621,97.991,97.9427,97.9814,12483.0
2023-07-14 14:15:00,101.45,101.47,101.42,101.45,15087.0,97.9814,98.0007,97.9524,97.9814,15087.0
2023-07-14 14:20:00,101.45,101.47,101.33,101.37,19537.0,97.9814,98.0007,97.8655,97.9041,19537.0
2023-07-14 14:25:00,101.36,101.38,101.33,101.34,22239.0,97.8945,97.9138,97.8655,97.8751,22239.0
2023-07-14 14:30:00,101.35,101.38,101.3,101.33,18601.0,97.8848,97.9138,97.8365,97.8655,18601.0
2023-07-14 14:35:00,101.32,101.33,101.25,101.33,15321.0,97.8558,97.8655,97.7882,97.8655,15321.0
2023-07-14 14:40:00,101.33,101.37,101.3,101.31,12640.0,97.8655,97.9041,97.8365,97.8462,12640.0
2023-07-14 14:45:00,101.31,101.33,101.26,101.3,11572.0,97.8462,97.8655,97.7979,97.8365,11572.0
2023-07-14 14:50:00,101.3,101.4,101.29,101.38,22074.0,97.8365,97.9331,97.8268,97.9138,22074.0
2023-07-14 14:55:00,101.37,101.4,101.27,101.28,16456.0,97.9041,97.9331,97.8075,97.8172,16456.0
2023-07-14 15:00:00,101.27,101.28,101.17,101.22,53312.0,97.8075,97.8172,97.7109,97.7592,53312.0
2023-07-14 15:05:00,101.22,101.29,101.19,101.27,49636.0,97.7592,97.8268,97.7303,97.8075,49636.0
2023-07-14 15:10:00,101.27,101.39,101.25,101.38,51502.0,97.8075,97.9234,97.7882,97.9138,51502.0
2023-07-14 15:15:00,101.38,101.46,101.37,101.4,39955.0,97.9138,97.991,97.9041,97.9331,39955.0
2023-07-14 15:20:00,101.41,101.42,101.35,101.37,41474.0,97.9427,97.9524,97.8848,97.9041,41474.0
2023-07-14 15:25:00,101.38,101.39,101.33,101.36,39872.0,97.9138,97.9234,97.8655,97.8945,39872.0
2023-07-14 15:30:00,101.37,101.41,101.34,101.4,45713.0,97.9041,97.9427,97.8751,97.9331,45713.0
2023-07-14 15:35:00,101.39,101.42,101.36,101.42,35388.0,97.9234,97.9524,97.8945,97.9524,35388.0
2023-07-14 15:40:00,101.41,101.46,101.37,101.38,56073.0,97.9427,97.991,97.9041,97.9138,56073.0
2023-07-14 15:45:00,101.38,101.42,101.31,101.34,73570.0,97.9138,97.9524,97.8462,97.8751,73570.0
2023-07-14 15:50:00,101.33,101.44,101.27,101.39,74118.0,97.8655,97.9717,97.8075,97.9234,74118.0
2023-07-14 15:55:00,101.4,101.47,101.36,101.42,193546.0,97.9331,98.0007,97.8945,97.9524,193546.0
2023-07-17 09:30:00,101.42,101.48,101.16,101.36,180596.0,97.9524,98.0103,97.7013,97.8945,180596.0
2023-07-17 09:35:00,101.33,101.5,101.22,101.29,61267.0,97.8655,98.0297,97.7592,97.8268,61267.0
2023-07-17 09:40:00,101.25,101.35,101.17,101.24,39136.0,97.7882,97.8848,97.7109,97.7786,39136.0
2023-07-17 09:45:00,101.24,101.72,101.24,101.72,71095.0,97.7786,98.2421,97.7786,98.2421,71095.0
2023-07-17 09:50:00,101.73,101.96,101.69,101.91,49789.0,98.2518,98.4739,98.2132,98.4256,49789.0
2023-07-17 09:55:00,101.92,101.99,101.8,101.9,47560.0,98.4353,98.5029,98.3194,98.416,47560.0
2023-07-17 10:00:00,101.91,102.06,101.9,101.93,37753.0,98.4256,98.5705,98.416,98.445,37753.0
2023-07-17 10:05:00,101.94,102.0,101.84,101.9,23688.0,98.4546,98.5126,98.358,98.416,23688.0
2023-07-17 10:10:00,101.9,101.99,101.78,101.96,19562.0,98.416,98.5029,98.3001,98.4739,19562.0
2023-07-17 10:15:00,101.98,102.02,101.91,101.92,13917.0,98.4933,98.5319,98.4256,98.4353,13917.0
2023-07-17 10:20:00,101.97,101.98,101.85,101.87,27783.0,98.4836,98.4933,98.3677,98.387,27783.0
2023-07-17 10:25:00,101.87,101.87,101.77,101.83,12860.0,98.387,98.387,98.2904,98.3484,12860.0
2023-07-17 10:30:00,101.86,101.93,101.78,101.79,16294.0,98.3774,98.445,98.3001,98.3097,16294.0
2023-07-17 10:35:00,101.79,101.85,101.66,101.83,32626.0,98.3097,98.3677,98.1842,98.3484,32626.0
2023-07-17 10:40:00,101.84,102.04,101.84,102.03,60358.0,98.358,98.5512,98.358,98.5415,60358.0
2023-07-17 10:45:00,102.04,102.17,102.0,102.13,23738.0,98.5512,98.6768,98.5126,98.6381,23738.0
2023-07-17 10:50:00,102.15,102.15,102.07,102.12,24230.0,98.6574,98.6574,98.5802,98.6285,24230.0
2023-07-17 10:55:00,102.14,102.14,102.0,102.01,30872.0,98.6478,98.6478,98.5126,98.5222,30872.0
2023-07-17 11:00:00,102.01,102.09,101.99,102.05,14992.0,98.5222,98.5995,98.5029,98.5609,14992.0
2023-07-17 11:05:00,102.05,102.05,101.97,102.0,25114.0,98.5609,98.5609,98.4836,98.5126,25114.0
2023-07-17 11:10:00,102.01,102.09,101.96,102.08,26675.0,98.5222,98.5995,98.4739,98.5898,26675.0
2023-07-17 11:15:00,102.08,102.13,102.04,102.09,17431.0,98.5898,98.6381,98.5512,98.5995,17431.0
2023-07-17 11:20:00,102.11,102.13,102.05,102.12,21463.0,98.6188,98.6381,98.5609,98.6285,21463.0
2023-07-17 11:25:00,102.1,102.13,102.05,102.09,13866.0,98.6091,98.6381,98.5609,98.5995,13866.0
2023-07-17 11:30:00,102.09,102.18,102.04,102.17,11882.0,98.5995,98.6864,98.5512,98.6768,11882.0
2023-07-17 11:35:00,102.19,102.27,102.18,102.23,24768.0,98.6961,98.7733,98.6864,98.7347,24768.0
2023-07-17 11:40:00,102.23,102.31,102.22,102.31,14117.0,98.7347,98.812,98.725,98.812,14117.0
2023-07-17 11:45:00,102.32,102.39,102.29,102.34,12953.0,98.8216,98.8892,98.7927,98.8409,12953.0
2023-07-17 11:50:00,102.34,102.42,102.33,102.36,58395.0,98.8409,98.9182,98.8313,98.8603,58395.0
2023-07-17 11:55:00,102.36,102.42,102.33,102.33,19646.0,98.8603,98.9182,98.8313,98.8313,19646.0
2023-07-17 12:00:00,102.35,102.42,102.34,102.39,29849.0,98.8506,98.9182,98.8409,98.8892,29849.0
2023-07-17 12:05:00,102.4,102.5,102.39,102.5,60509.0,98.8989,98.9955,98.8892,98.9955,60509.0
2023-07-17 12:10:00,102.5,102.6,102.5,102.55,15386.0,98.9955,99.0921,98.9955,99.0438,15386.0
2023-07-17 12:15:00,102.56,102.56,102.39,102.41,17943.0,99.0534,99.0534,98.8892,98.9086,17943.0
2023-07-17 12:20:00,102.42,102.44,102.38,102.44,7675.0,98.9182,98.9375,98.8796,98.9375,7675.0
2023-07-17 12:25:00,102.44,102.46,102.4,102.42,10844.0,98.9375,98.9568,98.8989,98.9182,10844.0
2023-07-17 12:30:00,102.41,102.5,102.41,102.45,16869.0,98.9086,98.9955,98.9086,98.9472,16869.0
2023-07-17 12:35:00,102.43,102.45,102.39,102.4,17547.0,98.9279,98.9472,98.8892,98.8989,17547.0
2023-07-17 12:40:00,102.39,102.47,102.37,102.46,16119.0,98.8892,98.9665,98.8699,98.9568,16119.0
2023-07-17 12:45:00,102.45,102.47,102.38,102.39,25361.0,98.9472,98.9665,98.8796,98.8892,25361.0
2023-07-17 12:50:00,102.39,102.41,102.36,102.4,18476.0,98.8892,98.9086,98.8603,98.8989,18476.0
2023-07-17 12:55:00,102.4,102.44,102.38,102.41,24939.0,98.8989,98.9375,98.8796,98.9086,24939.0
2023-07-17 13:00:00,102.42,102.44,102.38,102.41,12113.0,98.9182,98.9375,98.8796,98.9086,12113.0
2023-07-17 13:05:00,102.4,102.44,102.34,102.4,24067.0,98.8989,98.9375,98.8409,98.8989,24067.0
2023-07-17 13:10:00,102.4,102.45,102.39,102.41,16080.0,98.8989,98.9472,98.8892,98.9086,16080.0
2023-07-17 13:15:00,102.42,102.48,102.42,102.45,5554.0,98.9182,98.9762,98.9182,98.9472,5554.0
2023-07-17 13:20:00,102.45,102.51,102.44,102.47,10353.0,98.9472,99.0051,98.9375,98.9665,10353.0
2023-07-17 13:25:00,102.47,102.52,102.47,102.5,10964.0,98.9665,99.0148,98.9665,98.9955,10964.0
2023-07-17 13:30:00,102.49,102.57,102.48,102.57,22257.0,98.9858,99.0631,98.9762,99.0631,22257.0
2023-07-17 13:35:00,102.57,102.61,102.56,102.57,36501.0,99.0631,99.1017,99.0534,99.0631,36501.0
2023-07-17 13:40:00,102.57,102.57,102.47,102.48,8370.0,99.0631,99.0631,98.9665,98.9762,8370.0
2023-07-17 13:45:00,102.48,102.53,102.45,102.5,17747.0,98.9762,99.0244,98.9472,98.9955,17747.0
2023-07-17 13:50:00,102.5,102.51,102.43,102.45,24736.0,98.9955,99.0051,98.9279,98.9472,24736.0
2023-07-17 13:55:00,102.45,102.47,102.42,102.45,19628.0,98.9472,98.9665,98.9182,98.9472,19628.0
2023-07-17 14:00:00,102.46,102.49,102.43,102.47,13613.0,98.9568,98.9858,98.9279,98.9665,13613.0
2023-07-17 14:05:00,102.46,102.52,102.46,102.48,14007.0,98.9568,99.0148,98.9568,98.9762,14007.0
2023-07-17 14:10:00,102.48,102.57,102.47,102.56,11670.0,98.9762,99.0631,98.9665,99.0534,11670.0
2023-07-17 14:15:00,102.56,102.59,102.51,102.52,21432.0,99.0534,99.0824,99.0051,99.0148,21432.0
2023-07-17 14:20:00,102.52,102.59,102.51,102.59,12112.0,99.0148,99.0824,99.0051,99.0824,12112.0
2023-07-17 14:25:00,102.59,102.6,102.54,102.55,7933.0,99.0824,99.0921,99.0341,99.0438,7933.0
2023-07-17 14:30:00,102.54,102.54,102.46,102.48,24622.0,99.0341,99.0341,98.9568,98.9762,24622.0
2023-07-17 14:35:00,102.48,102.49,102.39,102.39,29221.0,98.9762,98.9858,98.8892,98.8892,29221.0
2023-07-17 14:40:00,102.38,102.44,102.38,102.43,14852.0,98.8796,98.9375,98.8796,98.9279,14852.0
2023-07-17 14:45:00,102.45,102.47,102.42,102.44,14835.0,98.9472,98.9665,98.9182,98.9375,14835.0
2023-07-17 14:50:00,102.45,102.49,102.44,102.48,15111.0,98.9472,98.9858,98.9375,98.9762,15111.0
2023-07-17 14:55:00,102.48,102.48,102.43,102.45,18181.0,98.9762,98.9762,98.9279,98.9472,18181.0
2023-07-17 15:00:00,102.45,102.49,102.42,102.43,16231.0,98.9472,98.9858,98.9182,98.9279,16231.0
2023-07-17 15:05:00,102.44,102.45,102.37,102.4,27101.0,98.9375,98.9472,98.8699,98.8989,27101.0
2023-07-17 15:10:00,102.39,102.43,102.38,102.42,18559.0,98.8892,98.9279,98.8796,98.9182,18559.0
2023-07-17 15:15:00,102.42,102.49,102.37,102.48,26737.0,98.9182,98.9858,98.8699,98.9762,26737.0
2023-07-17 15:20:00,102.49,102.51,102.35,102.4,53278.0,98.9858,99.0051,98.8506,98.8989,53278.0
2023-07-17 15:25:00,102.41,102.44,102.37,102.38,24887.0,98.9086,98.9375,98.8699,98.8796,24887.0
2023-07-17 15:30:00,102.38,102.38,102.26,102.32,29848.0,98.8796,98.8796,98.7637,98.8216,29848.0
2023-07-17 15:35:00,102.32,102.39,102.3,102.36,46882.0,98.8216,98.8892,98.8023,98.8603,46882.0
2023-07-17 15:40:00,102.35,102.43,102.35,102.39,34533.0,98.8506,98.9279,98.8506,98.8892,34533.0
2023-07-17 15:45:00,102.38,102.39,102.26,102.27,32329.0,98.8796,98.8892,98.7637,98.7733,32329.0
2023-07-17 15:50:00,102.25,102.32,102.21,102.27,63329.0,98.754,98.8216,98.7154,98.7733,63329.0
2023-07-17 15:55:00,102.27,102.32,102.18,102.23,73678.0,98.7733,98.8216,98.6864,98.7347,73678.0
2023-07-18 09:30:00,102.34,102.52,102.22,102.47,96634.0,98.8409,99.0148,98.725,98.9665,96634.0
2023-07-18 09:35:00,102.46,102.9,102.46,102.85,135376.0,98.9568,99.3818,98.9568,99.3335,135376.0
2023-07-18 09:40:00,102.86,103.17,102.82,103.13,53357.0,99.3432,99.6426,99.3045,99.6039,53357.0
2023-07-18 09:45:00,103.15,103.27,103.05,103.27,49031.0,99.6232,99.7391,99.5267,99.7391,49031.0
2023-07-18 09:50:00,103.25,103.43,103.24,103.4,51733.0,99.7198,99.8937,99.7102,99.8647,51733.0
2023-07-18 09:55:00,103.37,103.56,103.36,103.56,56130.0,99.8357,100.0192,99.8261,100.0192,56130.0
2023-07-18 10:00:00,103.56,103.69,103.5,103.67,52060.0,100.0192,100.1448,99.9613,100.1255,52060.0
2023-07-18 10:05:00,103.72,103.76,103.65,103.68,37011.0,100.1738,100.2124,100.1062,100.1351,37011.0
2023-07-18 10:10:00,103.66,103.74,103.63,103.67,29085.0,100.1158,100.1931,100.0868,100.1255,29085.0
2023-07-18 10:15:00,103.67,103.67,103.46,103.61,42039.0,100.1255,100.1255,99.9227,100.0675,42039.0
2023-07-18 10:20:00,103.57,103.66,103.55,103.62,8747.0,100.0289,100.1158,100.0096,100.0772,8747.0
2023-07-18 10:25:00,103.62,103.67,103.46,103.5,51508.0,100.0772,100.1255,99.9227,99.9613,51508.0
2023-07-18 10:30:00,103.52,103.52,103.19,103.19,29387.0,99.9806,99.9806,99.6619,99.6619,29387.0
2023-07-18 10:35:00,103.2,103.25,103.14,103.19,20128.0,99.6715,99.7198,99.6136,99.6619,20128.0
2023-07-18 10:40:00,103.22,103.31,103.15,103.22,39368.0,99.6909,99.7778,99.6232,99.6909,39368.0
2023-07-18 10:45:00,103.18,103.26,103.16,103.23,33360.0,99.6522,99.7295,99.6329,99.7005,33360.0
2023-07-18 10:50:00,103.27,103.36,103.26,103.33,26347.0,99.7391,99.8261,99.7295,99.7971,26347.0
2023-07-18 10:55:00,103.34,103.37,103.22,103.29,26208.0,99.8068,99.8357,99.6909,99.7585,26208.0
2023-07-18 11:00:00,103.3,103.34,103.21,103.26,31462.0,99.7681,99.8068,99.6812,99.7295,31462.0
2023-07-18 11:05:00,103.27,103.29,103.19,103.25,24289.0,99.7391,99.7585,99.6619,99.7198,24289.0
2023-07-18 11:10:00,103.23,103.35,103.22,103.35,11621.0,99.7005,99.8164,99.6909,99.8164,11621.0
2023-07-18 11:15:00,103.37,103.4,103.34,103.39,22341.0,99.8357,99.8647,99.8068,99.855,22341.0
2023-07-18 11:20:00,103.41,103.45,103.36,103.43,18880.0,99.8744,99.913,99.8261,99.8937,18880.0
2023-07-18 11:25:00,103.42,103.5,103.38,103.48,20969.0,99.884,99.9613,99.8454,99.942,20969.0
2023-07-18 11:30:00,103.44,103.45,103.31,103.31,28573.0,99.9033,99.913,99.7778,99.7778,28573.0
2023-07-18 11:35:00,103.3,103.34,103.26,103.34,24206.0,99.7681,99.8068,99.7295,99.8068,24206.0
2023-07-18 11:40:00,103.34,103.35,103.13,103.15,30245.0,99.8068,99.8164,99.6039,99.6232,30245.0
2023-07-18 11:45:00,103.14,103.21,103.09,103.14,118499.0,99.6136,99.6812,99.5653,99.6136,118499.0
2023-07-18 11:50:00,103.15,103.17,103.03,103.14,45257.0,99.6232,99.6426,99.5074,99.6136,45257.0
2023-07-18 11:55:00,103.13,103.3,103.12,103.28,39836.0,99.6039,99.7681,99.5943,99.7488,39836.0
2023-07-18 12:00:00,103.27,103.31,103.16,103.18,26089.0,99.7391,99.7778,99.6329,99.6522,26089.0
2023-07-18 12:05:00,103.19,103.21,103.09,103.1,17639.0,99.6619,99.6812,99.5653,99.575,17639.0
2023-07-18 12:10:00,103.09,103.18,103.05,103.15,40413.0,99.5653,99.6522,99.5267,99.6232,40413.0
2023-07-18 12:15:00,103.15,103.21,103.14,103.2,16422.0,99.6232,99.6812,99.6136,99.6715,16422.0
2023-07-18 12:20:00,103.22,103.24,103.02,103.03,43451.0,99.6909,99.7102,99.4977,99.5074,43451.0
2023-07-18 12:25:00,103.03,103.11,103.02,103.1,20332.0,99.5074,99.5846,99.4977,99.575,20332.0
2023-07-18 12:30:00,103.08,103.09,103.01,103.02,25784.0,99.5556,99.5653,99.488,99.4977,25784.0
2023-07-18 12:35:00,103.01,103.09,102.99,103.09,11357.0,99.488,99.5653,99.4687,99.5653,11357.0
2023-07-18 12:40:00,103.12,103.14,103.08,103.14,18161.0,99.5943,99.6136,99.5556,99.6136,18161.0
2023-07-18 12:45:00,103.14,103.15,103.05,103.13,22789.0,99.6136,99.6232,99.5267,99.6039,22789.0
2023-07-18 12:50:00,103.14,103.17,103.1,103.13,12728.0,99.6136,99.6426,99.575,99.6039,12728.0
2023-07-18 12:55:00,103.14,103.19,103.12,103.19,7426.0,99.6136,99.6619,99.5943,99.6619,7426.0
2023-07-18 13:00:00,103.19,103.26,103.19,103.25,10551.0,99.6619,99.7295,99.6619,99.7198,10551.0
2023-07-18 13:05:00,103.25,103.27,103.21,103.23,24984.0,99.7198,99.7391,99.6812,99.7005,24984.0
2023-07-18 13:10:00,103.24,103.26,103.18,103.18,13748.0,99.7102,99.7295,99.6522,99.6522,13748.0
2023-07-18 13:15:00,103.2,103.24,103.16,103.24,18819.0,99.6715,99.7102,99.6329,99.7102,18819.0
2023-07-18 13:20:00,103.24,103.31,103.24,103.27,14938.0,99.7102,99.7778,99.7102,99.7391,14938.0
2023-07-18 13:25:00,103.27,103.3,103.24,103.25,56992.0,99.7391,99.7681,99.7102,99.7198,56992.0
2023-07-18 13:30:00,103.26,103.27,103.13,103.14,29299.0,99.7295,99.7391,99.6039,99.6136,29299.0
2023-07-18 13:35:00,103.14,103.19,103.12,103.17,28319.0,99.6136,99.6619,99.5943,99.6426,28319.0
2023-07-18 13:40:00,103.17,103.23,103.16,103.22,21258.0,99.6426,99.7005,99.6329,99.6909,21258.0
2023-07-18 13:45:00,103.22,103.24,103.16,103.24,12467.0,99.6909,99.7102,99.6329,99.7102,12467.0
2023-07-18 13:50:00,103.23,103.26,103.21,103.21,17381.0,99.7005,99.7295,99.6812,99.6812,17381.0
2023-07-18 13:55:00,103.21,103.21,103.14,103.18,10924.0,99.6812,99.6812,99.6136,99.6522,10924.0
2023-07-18 14:00:00,103.17,103.27,103.17,103.27,24436.0,99.6426,99.7391,99.6426,99.7391,24436.0
2023-07-18 14:05:00,103.27,103.3,103.24,103.27,16807.0,99.7391,99.7681,99.7102,99.7391,16807.0
2023-07-18 14:10:00,103.27,103.31,103.27,103.3,11393.0,99.7391,99.7778,99.7391,99.7681,11393.0
2023-07-18 14:15:00,103.3,103.32,103.26,103.31,25982.0,99.7681,99.7874,99.7295,99.7778,25982.0
2023-07-18 14:20:00,103.31,103.37,103.3,103.34,36115.0,99.7778,99.8357,99.7681,99.8068,36115.0
2023-07-18 14:25:00,103.34,103.44,103.32,103.43,45408.0,99.8068,99.9033,99.7874,99.8937,45408.0
2023-07-18 14:30:00,103.43,103.47,103.42,103.45,23872.0,99.8937,99.9323,99.884,99.913,23872.0
2023-07-18 14:35:00,103.42,103.43,103.35,103.38,70605.0,99.884,99.8937,99.8164,99.8454,70605.0
2023-07-18 14:40:00,103.38,103.38,103.32,103.36,63722.0,99.8454,99.8454,99.7874,99.8261,63722.0
2023-07-18 14:45:00,103.36,103.48,103.36,103.47,10025.0,99.8261,99.942,99.8261,99.9323,10025.0
2023-07-18 14:50:00,103.48,103.48,103.38,103.39,12919.0,99.942,99.942,99.8454,99.855,12919.0
2023-07-18 14:55:00,103.4,103.43,103.37,103.43,36397.0,99.8647,99.8937,99.8357,99.8937,36397.0
2023-07-18 15:00:00,103.44,103.48,103.38,103.47,24160.0,99.9033,99.942,99.8454,99.9323,24160.0
2023-07-18 15:05:00,103.48,103.51,103.44,103.5,29342.0,99.942,99.9709,99.9033,99.9613,29342.0
2023-07-18 15:10:00,103.5,103.57,103.49,103.54,14019.0,99.9613,100.0289,99.9516,99.9999,14019.0
2023-07-18 15:15:00,103.58,103.61,103.54,103.59,9724.0,100.0385,100.0675,99.9999,100.0482,9724.0
2023-07-18 15:20:00,103.59,103.61,103.51,103.59,155203.0,100.0482,100.0675,99.9709,100.0482,155203.0
2023-07-18 15:25:00,103.6,103.62,103.56,103.58,22035.0,100.0579,100.0772,100.0192,100.0385,22035.0
2023-07-18 15:30:00,103.58,103.61,103.49,103.53,33293.0,100.0385,100.0675,99.9516,99.9903,33293.0
2023-07-18 15:35:00,103.52,103.53,103.44,103.47,38522.0,99.9806,99.9903,99.9033,99.9323,38522.0
2023-07-18 15:40:00,103.48,103.57,103.48,103.55,34703.0,99.942,100.0289,99.942,100.0096,34703.0
2023-07-18 15:45:00,103.54,103.73,103.54,103.6,481248.0,99.9999,100.1834,99.9999,100.0579,481248.0
2023-07-18 15:50:00,103.59,103.7,103.58,103.61,35308.0,100.0482,100.1544,100.0385,100.0675,35308.0
2023-07-18 15:55:00,103.61,103.65,103.56,103.65,75570.0,100.0675,100.1062,100.0192,100.1062,75570.0
2023-07-19 09:30:00,103.98,104.31,103.86,104.2,171982.0,100.4249,100.7436,100.309,100.6373,171982.0
2023-07-19 09:35:00,104.24,104.34,103.79,103.83,101365.0,100.676,100.7726,100.2414,100.28,101365.0
2023-07-19 09:40:00,103.84,103.88,103.64,103.77,62770.0,100.2897,100.3283,100.0965,100.2221,62770.0
2023-07-19 09:45:00,103.75,103.93,103.7,103.93,26229.0,100.2027,100.3766,100.1544,100.3766,26229.0
2023-07-19 09:50:00,103.89,104.08,103.89,104.0,34293.0,100.3379,100.5215,100.3379,100.4442,34293.0
2023-07-19 09:55:00,104.03,104.12,103.98,104.06,23362.0,100.4732,100.5601,100.4249,100.5021,23362.0
2023-07-19 10:00:00,104.07,104.11,103.97,104.05,42652.0,100.5118,100.5504,100.4152,100.4925,42652.0
2023-07-19 10:05:00,104.03,104.13,103.9,104.11,44652.0,100.4732,100.5697,100.3476,100.5504,44652.0
2023-07-19 10:10:00,104.11,104.18,104.06,104.09,26184.0,100.5504,100.618,100.5021,100.5311,26184.0
2023-07-19 10:15:00,104.08,104.21,104.04,104.19,40082.0,100.5215,100.647,100.4828,100.6277,40082.0
2023-07-19 10:20:00,104.17,104.22,104.11,104.13,17426.0,100.6084,100.6567,100.5504,100.5697,17426.0
2023-07-19 10:25:00,104.13,104.18,104.0,104.03,33502.0,100.5697,100.618,100.4442,100.4732,33502.0
2023-07-19 10:30:00,104.05,104.07,103.93,103.98,45525.0,100.4925,100.5118,100.3766,100.4249,45525.0
2023-07-19 10:35:00,103.98,103.98,103.73,103.77,20795.0,100.4249,100.4249,100.1834,100.2221,20795.0
2023-07-19 10:40:00,103.76,103.93,103.72,103.8,21279.0,100.2124,100.3766,100.1738,100.251,21279.0
2023-07-19 10:45:00,103.79,103.88,103.69,103.73,20363.0,100.2414,100.3283,100.1448,100.1834,20363.0
2023-07-19 10:50:00,103.72,103.84,103.65,103.66,24028.0,100.1738,100.2897,100.1062,100.1158,24028.0
2023-07-19 10:55:00,103.64,103.82,103.55,103.71,39369.0,100.0965,100.2703,100.0096,100.1641,39369.0
2023-07-19 11:00:00,103.73,103.8,103.68,103.79,22645.0,100.1834,100.251,100.1351,100.2414,22645.0
2023-07-19 11:05:00,103.77,103.83,103.74,103.75,15956.0,100.2221,100.28,100.1931,100.2027,15956.0
2023-07-19 11:10:00,103.78,103.79,103.63,103.64,28029.0,100.2317,100.2414,100.0868,100.0965,28029.0
2023-07-19 11:15:00,103.63,103.8,103.6,103.75,21375.0,100.0868,100.251,100.0579,100.2027,21375.0
2023-07-19 11:20:00,103.77,103.87,103.75,103.84,17502.0,100.2221,100.3186,100.2027,100.2897,17502.0
2023-07-19 11:25:00,103.83,103.92,103.79,103.92,24975.0,100.28,100.3669,100.2414,100.3669,24975.0
2023-07-19 11:30:00,103.92,104.02,103.92,103.99,23121.0,100.3669,100.4635,100.3669,100.4345,23121.0
2023-07-19 11:35:00,103.98,104.07,103.9,104.0,47591.0,100.4249,100.5118,100.3476,100.4442,47591.0
2023-07-19 11:40:00,104.01,104.08,103.96,104.07,14362.0,100.4538,100.5215,100.4056,100.5118,14362.0
2023-07-19 11:45:00,104.04,104.14,104.04,104.05,27658.0,100.4828,100.5794,100.4828,100.4925,27658.0
2023-07-19 11:50:00,104.03,104.03,103.91,104.01,35651.0,100.4732,100.4732,100.3573,100.4538,35651.0
2023-07-19 11:55:00,104.0,104.06,103.98,104.05,21245.0,100.4442,100.5021,100.4249,100.4925,21245.0
2023-07-19 12:00:00,104.07,104.13,103.98,104.01,34487.0,100.5118,100.5697,100.4249,100.4538,34487.0
2023-07-19 12:05:00,104.01,104.12,103.99,104.1,21533.0,100.4538,100.5601,100.4345,100.5408,21533.0
2023-07-19 12:10:00,104.12,104.15,104.06,104.12,15130.0,100.5601,100.5891,100.5021,100.5601,15130.0
2023-07-19 12:15:00,104.13,104.23,104.13,104.23,14804.0,100.5697,100.6663,100.5697,100.6663,14804.0
2023-07-19 12:20:00,104.21,104.21,104.08,104.15,28592.0,100.647,100.647,100.5215,100.5891,28592.0
2023-07-19 12:25:00,104.16,104.17,104.04,104.04,13509.0,100.5987,100.6084,100.4828,100.4828,13509.0
2023-07-19 12:30:00,104.02,104.02,103.86,103.95,16256.0,100.4635,100.4635,100.309,100.3959,16256.0
2023-07-19 12:35:00,103.91,103.91,103.76,103.84,20040.0,100.3573,100.3573,100.2124,100.2897,20040.0
2023-07-19 12:40:00,103.8,103.95,103.8,103.95,8739.0,100.251,100.3959,100.251,100.3959,8739.0
2023-07-19 12:45:00,103.92,104.03,103.89,104.03,37973.0,100.3669,100.4732,100.3379,100.4732,37973.0
2023-07-19 12:50:00,104.01,104.14,104.01,104.14,5974.0,100.4538,100.5794,100.4538,100.5794,5974.0
2023-07-19 12:55:00,104.14,104.19,104.12,104.17,20533.0,100.5794,100.6277,100.5601,100.6084,20533.0
2023-07-19 13:00:00,104.15,104.16,104.05,104.07,17739.0,100.5891,100.5987,100.4925,100.5118,17739.0
2023-07-19 13:05:00,104.05,104.05,103.92,103.96,14320.0,100.4925,100.4925,100.3669,100.4056,14320.0
2023-07-19 13:10:00,103.96,104.05,103.95,104.05,11067.0,100.4056,100.4925,100.3959,100.4925,11067.0
2023-07-19 13:15:00,104.04,104.06,103.99,104.01,10835.0,100.4828,100.5021,100.4345,100.4538,10835.0
2023-07-19 13:20:00,104.0,104.04,103.97,104.04,19609.0,100.4442,100.4828,100.4152,100.4828,19609.0
2023-07-19 13:25:00,104.03,104.1,104.01,104.09,8702.0,100.4732,100.5408,100.4538,100.5311,8702.0
2023-07-19 13:30:00,104.09,104.1,104.02,104.05,14585.0,100.5311,100.5408,100.4635,100.4925,14585.0
2023-07-19 13:35:00,104.03,104.03,103.95,103.97,13323.0,100.4732,100.4732,100.3959,100.4152,13323.0
2023-07-19 13:40:00,103.93,104.03,103.93,104.0,20167.0,100.3766,100.4732,100.3766,100.4442,20167.0
2023-07-19 13:45:00,103.99,104.02,103.98,104.01,21130.0,100.4345,100.4635,100.4249,100.4538,21130.0
2023-07-19 13:50:00,104.0,104.01,103.93,103.94,14879.0,100.4442,100.4538,100.3766,100.3862,14879.0
2023-07-19 13:55:00,103.94,104.02,103.93,104.02,33760.0,100.3862,100.4635,100.3766,100.4635,33760.0
2023-07-19 14:00:00,104.02,104.07,104.01,104.07,28782.0,100.4635,100.5118,100.4538,100.5118,28782.0
2023-07-19 14:05:00,104.07,104.09,103.91,103.92,24704.0,100.5118,100.5311,100.3573,100.3669,24704.0
2023-07-19 14:10:00,103.91,103.98,103.88,103.93,13365.0,100.3573,100.4249,100.3283,100.3766,13365.0
2023-07-19 14:15:00,103.91,103.96,103.91,103.93,13942.0,100.3573,100.4056,100.3573,100.3766,13942.0
2023-07-19 14:20:00,103.92,103.98,103.89,103.97,10648.0,100.3669,100.4249,100.3379,100.4152,10648.0
2023-07-19 14:25:00,103.96,104.03,103.95,104.03,15782.0,100.4056,100.4732,100.3959,100.4732,15782.0
2023-07-19 14:30:00,104.02,104.13,104.01,104.1,23496.0,100.4635,100.5697,100.4538,100.5408,23496.0
2023-07-19 14:35:00,104.09,104.11,104.04,104.08,17210.0,100.5311,100.5504,100.4828,100.5215,17210.0
2023-07-19 14:40:00,104.08,104.17,104.07,104.12,15760.0,100.5215,100.6084,100.5118,100.5601,15760.0
2023-07-19 14:45:00,104.11,104.12,104.01,104.03,22786.0,100.5504,100.5601,100.4538,100.4732,22786.0
2023-07-19 14:50:00,104.03,104.04,103.98,104.01,15727.0,100.4732,100.4828,100.4249,100.4538,15727.0
2023-07-19 14:55:00,104.01,104.04,103.99,104.03,10919.0,100.4538,100.4828,100.4345,100.4732,10919.0
2023-07-19 15:00:00,104.03,104.09,104.03,104.07,14271.0,100.4732,100.5311,100.4732,100.5118,14271.0
2023-07-19 15:05:00,104.05,104.06,104.01,104.06,18708.0,100.4925,100.5021,100.4538,100.5021,18708.0
2023-07-19 15:10:00,104.06,104.11,104.04,104.1,43696.0,100.5021,100.5504,100.4828,100.5408,43696.0
2023-07-19 15:15:00,104.11,104.2,104.1,104.17,22274.0,100.5504,100.6373,100.5408,100.6084,22274.0
2023-07-19 15:20:00,104.18,104.22,104.17,104.2,16868.0,100.618,100.6567,100.6084,100.6373,16868.0
2023-07-19 15:25:00,104.2,104.26,104.19,104.19,51017.0,100.6373,100.6953,100.6277,100.6277,51017.0
2023-07-19 15:30:00,104.19,104.19,104.1,104.14,40481.0,100.6277,100.6277,100.5408,100.5794,40481.0
2023-07-19 15:35:00,104.15,104.18,104.04,104.16,34483.0,100.5891,100.618,100.4828,100.5987,34483.0
2023-07-19 15:40:00,104.16,104.29,104.16,104.28,31301.0,100.5987,100.7243,100.5987,100.7146,31301.0
2023-07-19 15:45:00,104.29,104.29,104.23,104.25,37067.0,100.7243,100.7243,100.6663,100.6856,37067.0
2023-07-19 15:50:00,104.28,104.36,104.2,104.22,40047.0,100.7146,100.7919,100.6373,100.6567,40047.0
2023-07-19 15:55:00,104.21,104.23,104.17,104.2,72898.0,100.647,100.6663,100.6084,100.6373,72898.0
2023-07-20 09:30:00,104.14,104.37,103.78,103.97,139282.0,100.5794,100.8015,100.2317,100.4152,139282.0
2023-07-20 09:35:00,103.96,104.0,103.77,103.79,114032.0,100.4056,100.4442,100.2221,100.2414,114032.0
2023-07-20 09:40:00,103.78,103.78,103.39,103.45,85219.0,100.2317,100.2317,99.855,99.913,85219.0
2023-07-20 09:45:00,103.49,103.63,103.32,103.63,57385.0,99.9516,100.0868,99.7874,100.0868,57385.0
2023-07-20 09:50:00,103.63,103.88,103.63,103.82,42709.0,100.0868,100.3283,100.0868,100.2703,42709.0
2023-07-20 09:55:00,103.82,103.85,103.58,103.7,45066.0,100.2703,100.2993,100.0385,100.1544,45066.0
2023-07-20 10:00:00,103.71,103.78,103.44,103.44,39436.0,100.1641,100.2317,99.9033,99.9033,39436.0
2023-07-20 10:05:00,103.43,103.57,103.39,103.39,59997.0,99.8937,100.0289,99.855,99.855,59997.0
2023-07-20 10:10:00,103.36,103.43,103.21,103.21,143854.0,99.8261,99.8937,99.6812,99.6812,143854.0
2023-07-20 10:15:00,103.23,103.29,103.09,103.17,50698.0,99.7005,99.7585,99.5653,99.6426,50698.0
2023-07-20 10:20:00,103.18,103.22,103.08,103.12,28018.0,99.6522,99.6909,99.5556,99.5943,28018.0
2023-07-20 10:25:00,103.1,103.13,103.0,103.1,39854.0,99.575,99.6039,99.4784,99.575,39854.0
2023-07-20 10:30:00,103.11,103.17,103.03,103.11,56150.0,99.5846,99.6426,99.5074,99.5846,56150.0
2023-07-20 10:35:00,103.1,103.25,102.99,102.99,22624.0,99.575,99.7198,99.4687,99.4687,22624.0
2023-07-20 10:40:00,102.98,103.12,102.97,103.02,38088.0,99.4591,99.5943,99.4494,99.4977,38088.0
2023-07-20 10:45:00,103.02,103.15,102.99,103.12,32625.0,99.4977,99.6232,99.4687,99.5943,32625.0
2023-07-20 10:50:00,103.15,103.39,103.15,103.39,36242.0,99.6232,99.855,99.6232,99.855,36242.0
2023-07-20 10:55:00,103.39,103.4,103.24,103.37,50743.0,99.855,99.8647,99.7102,99.8357,50743.0
2023-07-20 11:00:00,103.36,103.45,103.32,103.37,29792.0,99.8261,99.913,99.7874,99.8357,29792.0
2023-07-20 11:05:00,103.38,103.42,103.32,103.36,35130.0,99.8454,99.884,99.7874,99.8261,35130.0
2023-07-20 11:10:00,103.36,103.44,103.33,103.35,22067.0,99.8261,99.9033,99.7971,99.8164,22067.0
2023-07-20 11:15:00,103.35,103.43,103.32,103.4,17216.0,99.8164,99.8937,99.7874,99.8647,17216.0
2023-07-20 11:20:00,103.41,103.41,103.28,103.3,23790.0,99.8744,99.8744,99.7488,99.7681,23790.0
2023-07-20 11:25:00,103.3,103.43,103.29,103.31,15382.0,99.7681,99.8937,99.7585,99.7778,15382.0
2023-07-20 11:30:00,103.31,103.36,103.25,103.31,16737.0,99.7778,99.8261,99.7198,99.7778,16737.0
2023-07-20 11:35:00,103.32,103.42,103.31,103.38,38558.0,99.7874,99.884,99.7778,99.8454,38558.0
2023-07-20 11:40:00,103.4,103.47,103.37,103.43,10462.0,99.8647,99.9323,99.8357,99.8937,10462.0
2023-07-20 11:45:00,103.41,103.41,103.24,103.26,19546.0,99.8744,99.8744,99.7102,99.7295,19546.0
2023-07-20 11:50:00,103.25,103.4,103.21,103.36,21458.0,99.7198,99.8647,99.6812,99.8261,21458.0
2023-07-20 11:55:00,103.33,103.44,103.33,103.43,15378.0,99.7971,99.9033,99.7971,99.8937,15378.0
2023-07-20 12:00:00,103.43,103.54,103.43,103.53,14226.0,99.8937,99.9999,99.8937,99.9903,14226.0
2023-07-20 12:05:00,103.53,103.56,103.46,103.55,11771.0,99.9903,100.0192,99.9227,100.0096,11771.0
2023-07-20 12:10:00,103.56,103.6,103.51,103.54,13083.0,100.0192,100.0579,99.9709,99.9999,13083.0
2023-07-20 12:15:00,103.53,103.62,103.52,103.53,19001.0,99.9903,100.0772,99.9806,99.9903,19001.0
2023-07-20 12:20:00,103.54,103.54,103.33,103.37,13461.0,99.9999,99.9999,99.7971,99.8357,13461.0
2023-07-20 12:25:00,103.36,103.45,103.32,103.38,15629.0,99.8261,99.913,99.7874,99.8454,15629.0
2023-07-20 12:30:00,103.37,103.39,103.28,103.29,32939.0,99.8357,99.855,99.7488,99.7585,32939.0
2023-07-20 12:35:00,103.3,103.32,103.18,103.21,136141.0,99.7681,99.7874,99.6522,99.6812,136141.0
2023-07-20 12:40:00,103.2,103.39,103.2,103.33,10728.0,99.6715,99.855,99.6715,99.7971,10728.0
2023-07-20 12:45:00,103.36,103.44,103.35,103.44,11111.0,99.8261,99.9033,99.8164,99.9033,11111.0
2023-07-20 12:50:00,103.44,103.47,103.42,103.46,17682.0,99.9033,99.9323,99.884,99.9227,17682.0
2023-07-20 12:55:00,103.46,103.47,103.32,103.33,18938.0,99.9227,99.9323,99.7874,99.7971,18938.0
2023-07-20 13:00:00,103.33,103.34,103.25,103.25,17731.0,99.7971,99.8068,99.7198,99.7198,17731.0
2023-07-20 13:05:00,103.24,103.3,103.21,103.23,15205.0,99.7102,99.7681,99.6812,99.7005,15205.0
2023-07-20 13:10:00,103.24,103.33,103.24,103.31,22785.0,99.7102,99.7971,99.7102,99.7778,22785.0
2023-07-20 13:15:00,103.28,103.32,103.15,103.17,34129.0,99.7488,99.7874,99.6232,99.6426,34129.0
2023-07-20 13:20:00,103.15,103.24,103.13,103.19,14120.0,99.6232,99.7102,99.6039,99.6619,14120.0
2023-07-20 13:25:00,103.18,103.29,103.18,103.29,5444.0,99.6522,99.7585,99.6522,99.7585,5444.0
2023-07-20 13:30:00,103.26,103.33,103.23,103.33,8786.0,99.7295,99.7971,99.7005,99.7971,8786.0
2023-07-20 13:35:00,103.36,103.37,103.21,103.22,14022.0,99.8261,99.8357,99.6812,99.6909,14022.0
2023-07-20 13:40:00,103.21,103.3,103.2,103.29,33324.0,99.6812,99.7681,99.6715,99.7585,33324.0
2023-07-20 13:45:00,103.3,103.32,103.27,103.32,14543.0,99.7681,99.7874,99.7391,99.7874,14543.0
2023-07-20 13:50:00,103.33,103.37,103.3,103.31,19070.0,99.7971,99.8357,99.7681,99.7778,19070.0
2023-07-20 13:55:00,103.3,103.33,103.29,103.3,9719.0,99.7681,99.7971,99.7585,99.7681,9719.0
2023-07-20 14:00:00,103.29,103.31,103.24,103.31,12603.0,99.7585,99.7778,99.7102,99.7778,12603.0
2023-07-20 14:05:00,103.29,103.38,103.26,103.36,10842.0,99.7585,99.8454,99.7295,99.8261,10842.0
2023-07-20 14:10:00,103.34,103.41,103.3,103.34,25765.0,99.8068,99.8744,99.7681,99.8068,25765.0
2023-07-20 14:15:00,103.34,103.35,103.2,103.21,25785.0,99.8068,99.8164,99.6715,99.6812,25785.0
2023-07-20 14:20:00,103.2,103.36,103.17,103.32,15473.0,99.6715,99.8261,99.6426,99.7874,15473.0
2023-07-20 14:25:00,103.34,103.34,103.18,103.19,36026.0,99.8068,99.8068,99.6522,99.6619,36026.0
2023-07-20 14:30:00,103.19,103.35,103.17,103.33,35639.0,99.6619,99.8164,99.6426,99.7971,35639.0
2023-07-20 14:35:00,103.33,103.49,103.32,103.47,39183.0,99.7971,99.9516,99.7874,99.9323,39183.0
2023-07-20 14:40:00,103.46,103.47,103.36,103.37,14750.0,99.9227,99.9323,99.8261,99.8357,14750.0
2023-07-20 14:45:00,103.37,103.49,103.35,103.45,21053.0,99.8357,99.9516,99.8164,99.913,21053.0
2023-07-20 14:50:00,103.46,103.49,103.43,103.46,31387.0,99.9227,99.9516,99.8937,99.9227,31387.0
2023-07-20 14:55:00,103.44,103.45,103.38,103.39,21230.0,99.9033,99.913,99.8454,99.855,21230.0
2023-07-20 15:00:00,103.4,103.41,103.3,103.32,23953.0,99.8647,99.8744,99.7681,99.7874,23953.0
2023-07-20 15:05:00,103.32,103.44,103.32,103.34,14226.0,99.7874,99.9033,99.7874,99.8068,14226.0
2023-07-20 15:10:00,103.34,103.44,103.34,103.38,27826.0,99.8068,99.9033,99.8068,99.8454,27826.0
2023-07-20 15:15:00,103.37,103.41,103.27,103.31,21130.0,99.8357,99.8744,99.7391,99.7778,21130.0
2023-07-20 15:20:00,103.31,103.35,103.24,103.26,24847.0,99.7778,99.8164,99.7102,99.7295,24847.0
2023-07-20 15:25:00,103.28,103.29,103.21,103.26,23086.0,99.7488,99.7585,99.6812,99.7295,23086.0
2023-07-20 15:30:00,103.28,103.38,103.27,103.31,49112.0,99.7488,99.8454,99.7391,99.7778,49112.0
2023-07-20 15:35:00,103.29,103.33,103.25,103.3,33705.0,99.7585,99.7971,99.7198,99.7681,33705.0
2023-07-20 15:40:00,103.32,103.35,103.27,103.27,29930.0,99.7874,99.8164,99.7391,99.7391,29930.0
2023-07-20 15:45:00,103.28,103.37,103.25,103.31,43961.0,99.7488,99.8357,99.7198,99.7778,43961.0
2023-07-20 15:50:00,103.32,103.41,103.29,103.38,51663.0,99.7874,99.8744,99.7585,99.8454,51663.0
2023-07-20 15:55:00,103.38,103.46,103.37,103.41,77841.0,99.8454,99.9227,99.8357,99.8744,77841.0
2023-07-21 09:30:00,104.04,104.12,103.87,103.93,156596.0,100.4828,100.5601,100.3186,100.3766,156596.0
2023-07-21 09:35:00,103.92,104.03,103.82,103.97,47656.0,100.3669,100.4732,100.2703,100.4152,47656.0
2023-07-21 09:40:00,103.98,104.01,103.62,103.62,51292.0,100.4249,100.4538,100.0772,100.0772,51292.0
2023-07-21 09:45:00,103.62,103.66,103.37,103.48,29860.0,100.0772,100.1158,99.8357,99.942,29860.0
2023-07-21 09:50:00,103.44,103.5,103.21,103.29,34580.0,99.9033,99.9613,99.6812,99.7585,34580.0
2023-07-21 09:55:00,103.31,103.41,103.28,103.32,41142.0,99.7778,99.8744,99.7488,99.7874,41142.0
2023-07-21 10:00:00,103.37,103.43,103.21,103.31,33754.0,99.8357,99.8937,99.6812,99.7778,33754.0
2023-07-21 10:05:00,103.31,103.49,103.27,103.48,46573.0,99.7778,99.9516,99.7391,99.942,46573.0
2023-07-21 10:10:00,103.52,103.69,103.5,103.68,22665.0,99.9806,100.1448,99.9613,100.1351,22665.0
2023-07-21 10:15:00,103.69,103.77,103.63,103.73,27711.0,100.1448,100.2221,100.0868,100.1834,27711.0
2023-07-21 10:20:00,103.75,103.75,103.5,103.53,23006.0,100.2027,100.2027,99.9613,99.9903,23006.0
2023-07-21 10:25:00,103.51,103.51,103.35,103.35,18090.0,99.9709,99.9709,99.8164,99.8164,18090.0
2023-07-21 10:30:00,103.34,103.45,103.27,103.4,17853.0,99.8068,99.913,99.7391,99.8647,17853.0
2023-07-21 10:35:00,103.43,103.61,103.42,103.55,19876.0,99.8937,100.0675,99.884,100.0096,19876.0
2023-07-21 10:40:00,103.6,103.72,103.59,103.67,22135.0,100.0579,100.1738,100.0482,100.1255,22135.0
2023-07-21 10:45:00,103.68,103.68,103.4,103.46,23200.0,100.1351,100.1351,99.8647,99.9227,23200.0
2023-07-21 10:50:00,103.47,103.53,103.42,103.46,17249.0,99.9323,99.9903,99.884,99.9227,17249.0
2023-07-21 10:55:00,103.43,103.44,103.34,103.41,10793.0,99.8937,99.9033,99.8068,99.8744,10793.0
2023-07-21 11:00:00,103.44,103.51,103.36,103.37,34100.0,99.9033,99.9709,99.8261,99.8357,34100.0
2023-07-21 11:05:00,103.36,103.56,103.35,103.47,13279.0,99.8261,100.0192,99.8164,99.9323,13279.0
2023-07-21 11:10:00,103.5,103.5,103.37,103.37,15743.0,99.9613,99.9613,99.8357,99.8357,15743.0
2023-07-21 11:15:00,103.37,103.59,103.36,103.58,17548.0,99.8357,100.0482,99.8261,100.0385,17548.0
2023-07-21 11:20:00,103.57,103.57,103.47,103.47,16303.0,100.0289,100.0289,99.9323,99.9323,16303.0
2023-07-21 11:25:00,103.46,103.54,103.44,103.53,24781.0,99.9227,99.9999,99.9033,99.9903,24781.0
2023-07-21 11:30:00,103.52,103.6,103.45,103.45,14799.0,99.9806,100.0579,99.913,99.913,14799.0
2023-07-21 11:35:00,103.47,103.56,103.45,103.52,12404.0,99.9323,100.0192,99.913,99.9806,12404.0
2023-07-21 11:40:00,103.55,103.59,103.54,103.58,10320.0,100.0096,100.0482,99.9999,100.0385,10320.0
2023-07-21 11:45:00,103.57,103.71,103.54,103.7,20735.0,100.0289,100.1641,99.9999,100.1544,20735.0
2023-07-21 11:50:00,103.71,103.71,103.53,103.53,14090.0,100.1641,100.1641,99.9903,99.9903,14090.0
2023-07-21 11:55:00,103.52,103.58,103.5,103.58,4736.0,99.9806,100.0385,99.9613,100.0385,4736.0
2023-07-21 12:00:00,103.61,103.61,103.48,103.52,17432.0,100.0675,100.0675,99.942,99.9806,17432.0
2023-07-21 12:05:00,103.48,103.51,103.46,103.47,7275.0,99.942,99.9709,99.9227,99.9323,7275.0
2023-07-21 12:10:00,103.47,103.52,103.44,103.52,8555.0,99.9323,99.9806,99.9033,99.9806,8555.0
2023-07-21 12:15:00,103.55,103.56,103.49,103.5,5871.0,100.0096,100.0192,99.9516,99.9613,5871.0
2023-07-21 12:20:00,103.5,103.55,103.49,103.51,12923.0,99.9613,100.0096,99.9516,99.9709,12923.0
2023-07-21 12:25:00,103.51,103.51,103.4,103.41,14080.0,99.9709,99.9709,99.8647,99.8744,14080.0
2023-07-21 12:30:00,103.44,103.47,103.39,103.45,15506.0,99.9033,99.9323,99.855,99.913,15506.0
2023-07-21 12:35:00,103.44,103.46,103.28,103.29,7907.0,99.9033,99.9227,99.7488,99.7585,7907.0
2023-07-21 12:40:00,103.28,103.31,103.18,103.19,21708.0,99.7488,99.7778,99.6522,99.6619,21708.0
2023-07-21 12:45:00,103.19,103.19,103.09,103.13,22044.0,99.6619,99.6619,99.5653,99.6039,22044.0
2023-07-21 12:50:00,103.14,103.22,103.13,103.21,19033.0,99.6136,99.6909,99.6039,99.6812,19033.0
2023-07-21 12:55:00,103.2,103.24,103.19,103.23,36202.0,99.6715,99.7102,99.6619,99.7005,36202.0
2023-07-21 13:00:00,103.23,103.3,103.22,103.3,13373.0,99.7005,99.7681,99.6909,99.7681,13373.0
2023-07-21 13:05:00,103.31,103.45,103.29,103.42,9194.0,99.7778,99.913,99.7585,99.884,9194.0
2023-07-21 13:10:00,103.42,103.44,103.39,103.41,14556.0,99.884,99.9033,99.855,99.8744,14556.0
2023-07-21 13:15:00,103.39,103.44,103.38,103.42,15381.0,99.855,99.9033,99.8454,99.884,15381.0
2023-07-21 13:20:00,103.43,103.43,103.36,103.4,6467.0,99.8937,99.8937,99.8261,99.8647,6467.0
2023-07-21 13:25:00,103.37,103.41,103.34,103.37,10130.0,99.8357,99.8744,99.8068,99.8357,10130.0
2023-07-21 13:30:00,103.39,103.46,103.38,103.45,10086.0,99.855,99.9227,99.8454,99.913,10086.0
2023-07-21 13:35:00,103.46,103.48,103.43,103.43,8781.0,99.9227,99.942,99.8937,99.8937,8781.0
2023-07-21 13:40:00,103.42,103.44,103.4,103.41,12219.0,99.884,99.9033,99.8647,99.8744,12219.0
2023-07-21 13:45:00,103.4,103.45,103.39,103.45,15166.0,99.8647,99.913,99.855,99.913,15166.0
2023-07-21 13:50:00,103.46,103.49,103.45,103.49,5144.0,99.9227,99.9516,99.913,99.9516,5144.0
2023-07-21 13:55:00,103.49,103.49,103.44,103.48,4648.0,99.9516,99.9516,99.9033,99.942,4648.0
2023-07-21 14:00:00,103.5,103.51,103.35,103.35,16787.0,99.9613,99.9709,99.8164,99.8164,16787.0
2023-07-21 14:05:00,103.34,103.39,103.31,103.35,15464.0,99.8068,99.855,99.7778,99.8164,15464.0
2023-07-21 14:10:00,103.36,103.38,103.23,103.23,25444.0,99.8261,99.8454,99.7005,99.7005,25444.0
2023-07-21 14:15:00,103.24,103.27,103.2,103.23,93538.0,99.7102,99.7391,99.6715,99.7005,93538.0
2023-07-21 14:20:00,103.24,103.27,103.19,103.2,27186.0,99.7102,99.7391,99.6619,99.6715,27186.0
2023-07-21 14:25:00,103.2,103.22,103.16,103.2,16912.0,99.6715,99.6909,99.6329,99.6715,16912.0
2023-07-21 14:30:00,103.2,103.21,103.14,103.2,27115.0,99.6715,99.6812,99.6136,99.6715,27115.0
2023-07-21 14:35:00,103.2,103.27,103.19,103.23,22385.0,99.6715,99.7391,99.6619,99.7005,22385.0
2023-07-21 14:40:00,103.23,103.3,103.23,103.27,19998.0,99.7005,99.7681,99.7005,99.7391,19998.0
2023-07-21 14:45:00,103.28,103.31,103.27,103.3,21461.0,99.7488,99.7778,99.7391,99.7681,21461.0
2023-07-21 14:50:00,103.29,103.33,103.27,103.28,13413.0,99.7585,99.7971,99.7391,99.7488,13413.0
2023-07-21 14:55:00,103.28,103.28,103.17,103.17,22749.0,99.7488,99.7488,99.6426,99.6426,22749.0
2023-07-21 15:00:00,103.19,103.21,103.1,103.11,51262.0,99.6619,99.6812,99.575,99.5846,51262.0
2023-07-21 15:05:00,103.1,103.1,102.97,102.98,46102.0,99.575,99.575,99.4494,99.4591,46102.0
2023-07-21 15:10:00,102.98,102.99,102.93,102.99,59238.0,99.4591,99.4687,99.4108,99.4687,59238.0
2023-07-21 15:15:00,103.0,103.11,103.0,103.11,46961.0,99.4784,99.5846,99.4784,99.5846,46961.0
2023-07-21 15:20:00,103.11,103.13,103.01,103.06,51475.0,99.5846,99.6039,99.488,99.5363,51475.0
2023-07-21 15:25:00,103.06,103.12,103.03,103.09,48921.0,99.5363,99.5943,99.5074,99.5653,48921.0
2023-07-21 15:30:00,103.1,103.14,103.06,103.09,45996.0,99.575,99.6136,99.5363,99.5653,45996.0
2023-07-21 15:35:00,103.09,103.15,103.07,103.12,105055.0,99.5653,99.6232,99.546,99.5943,105055.0
2023-07-21 15:40:00,103.12,103.13,103.09,103.09,38659.0,99.5943,99.6039,99.5653,99.5653,38659.0
2023-07-21 15:45:00,103.09,103.11,103.05,103.06,68518.0,99.5653,99.5846,99.5267,99.5363,68518.0
2023-07-21 15:50:00,103.06,103.09,103.0,103.05,70147.0,99.5363,99.5653,99.4784,99.5267,70147.0
2023-07-21 15:55:00,103.05,103.09,102.97,103.05,149356.0,99.5267,99.5653,99.4494,99.5267,149356.0
2023-07-24 09:30:00,103.18,103.33,102.91,103.33,85496.0,99.6522,99.7971,99.3915,99.7971,85496.0
2023-07-24 09:35:00,103.39,103.85,103.35,103.75,79339.0,99.855,100.2993,99.8164,100.2027,79339.0
2023-07-24 09:40:00,103.79,104.09,103.79,104.03,32157.0,100.2414,100.5311,100.2414,100.4732,32157.0
2023-07-24 09:45:00,104.01,104.05,103.81,103.83,23248.0,100.4538,100.4925,100.2607,100.28,23248.0
2023-07-24 09:50:00,103.8,103.81,103.49,103.52,60213.0,100.251,100.2607,99.9516,99.9806,60213.0
2023-07-24 09:55:00,103.53,103.58,103.29,103.38,66814.0,99.9903,100.0385,99.7585,99.8454,66814.0
2023-07-24 10:00:00,103.37,103.46,103.34,103.37,83612.0,99.8357,99.9227,99.8068,99.8357,83612.0
2023-07-24 10:05:00,103.36,103.44,103.16,103.42,91581.0,99.8261,99.9033,99.6329,99.884,91581.0
2023-07-24 10:10:00,103.43,103.47,103.36,103.41,26006.0,99.8937,99.9323,99.8261,99.8744,26006.0
2023-07-24 10:15:00,103.37,103.4,103.18,103.22,62886.0,99.8357,99.8647,99.6522,99.6909,62886.0
2023-07-24 10:20:00,103.24,103.3,103.13,103.17,10890.0,99.7102,99.7681,99.6039,99.6426,10890.0
2023-07-24 10:25:00,103.21,103.29,103.1,103.23,23728.0,99.6812,99.7585,99.575,99.7005,23728.0
2023-07-24 10:30:00,103.24,103.28,103.01,103.21,21077.0,99.7102,99.7488,99.488,99.6812,21077.0
2023-07-24 10:35:00,103.2,103.37,103.16,103.26,50852.0,99.6715,99.8357,99.6329,99.7295,50852.0
2023-07-24 10:40:00,103.28,103.3,103.15,103.25,20998.0,99.7488,99.7681,99.6232,99.7198,20998.0
2023-07-24 10:45:00,103.25,103.41,103.23,103.36,14420.0,99.7198,99.8744,99.7005,99.8261,14420.0
2023-07-24 10:50:00,103.4,103.41,103.21,103.28,46638.0,99.8647,99.8744,99.6812,99.7488,46638.0
2023-07-24 10:55:00,103.25,103.26,103.15,103.22,8728.0,99.7198,99.7295,99.6232,99.6909,8728.0
2023-07-24 11:00:00,103.24,103.31,103.21,103.26,8839.0,99.7102,99.7778,99.6812,99.7295,8839.0
2023-07-24 11:05:00,103.24,103.28,103.18,103.18,58507.0,99.7102,99.7488,99.6522,99.6522,58507.0
2023-07-24 11:10:00,103.17,103.31,103.17,103.25,15952.0,99.6426,99.7778,99.6426,99.7198,15952.0
2023-07-24 11:15:00,103.24,103.3,103.21,103.24,21993.0,99.7102,99.7681,99.6812,99.7102,21993.0
2023-07-24 11:20:00,103.26,103.44,103.25,103.43,38006.0,99.7295,99.9033,99.7198,99.8937,38006.0
2023-07-24 11:25:00,103.42,103.49,103.34,103.48,61448.0,99.884,99.9516,99.8068,99.942,61448.0
2023-07-24 11:30:00,103.48,103.57,103.42,103.45,24928.0,99.942,100.0289,99.884,99.913,24928.0
2023-07-24 11:35:00,103.47,103.5,103.38,103.44,15361.0,99.9323,99.9613,99.8454,99.9033,15361.0
2023-07-24 11:40:00,103.45,103.46,103.39,103.42,14427.0,99.913,99.9227,99.855,99.884,14427.0
2023-07-24 11:45:00,103.41,103.47,103.4,103.43,20226.0,99.8744,99.9323,99.8647,99.8937,20226.0
2023-07-24 11:50:00,103.42,103.57,103.39,103.57,35643.0,99.884,100.0289,99.855,100.0289,35643.0
2023-07-24 11:55:00,103.58,103.68,103.57,103.68,41158.0,100.0385,100.1351,100.0289,100.1351,41158.0
2023-07-24 12:00:00,103.68,103.81,103.66,103.78,41048.0,100.1351,100.2607,100.1158,100.2317,41048.0
2023-07-24 12:05:00,103.76,103.78,103.65,103.66,32266.0,100.2124,100.2317,100.1062,100.1158,32266.0
2023-07-24 12:10:00,103.67,103.67,103.56,103.59,63233.0,100.1255,100.1255,100.0192,100.0482,63233.0
2023-07-24 12:15:00,103.59,103.61,103.53,103.54,35496.0,100.0482,100.0675,99.9903,99.9999,35496.0
2023-07-24 12:20:00,103.54,103.61,103.51,103.56,25780.0,99.9999,100.0675,99.9709,100.0192,25780.0
2023-07-24 12:25:00,103.56,103.7,103.56,103.7,30087.0,100.0192,100.1544,100.0192,100.1544,30087.0
2023-07-24 12:30:00,103.7,103.73,103.62,103.65,29144.0,100.1544,100.1834,100.0772,100.1062,29144.0
2023-07-24 12:35:00,103.65,103.74,103.62,103.74,32005.0,100.1062,100.1931,100.0772,100.1931,32005.0
2023-07-24 12:40:00,103.72,103.73,103.67,103.69,26407.0,100.1738,100.1834,100.1255,100.1448,26407.0
2023-07-24 12:45:00,103.69,103.73,103.63,103.68,42933.0,100.1448,100.1834,100.0868,100.1351,42933.0
2023-07-24 12:50:00,103.67,103.76,103.62,103.75,25352.0,100.1255,100.2124,100.0772,100.2027,25352.0
2023-07-24 12:55:00,103.76,103.85,103.72,103.82,25706.0,100.2124,100.2993,100.1738,100.2703,25706.0
2023-07-24 13:00:00,103.81,103.82,103.69,103.71,30748.0,100.2607,100.2703,100.1448,100.1641,30748.0
2023-07-24 13:05:00,103.7,103.77,103.68,103.77,24013.0,100.1544,100.2221,100.1351,100.2221,24013.0
2023-07-24 13:10:00,103.78,103.9,103.77,103.89,26196.0,100.2317,100.3476,100.2221,100.3379,26196.0
2023-07-24 13:15:00,103.89,103.94,103.88,103.9,27294.0,100.3379,100.3862,100.3283,100.3476,27294.0
2023-07-24 13:20:00,103.9,103.92,103.81,103.87,20445.0,100.3476,100.3669,100.2607,100.3186,20445.0
2023-07-24 13:25:00,103.87,103.93,103.83,103.92,27229.0,100.3186,100.3766,100.28,100.3669,27229.0
2023-07-24 13:30:00,103.93,103.96,103.86,103.87,28434.0,100.3766,100.4056,100.309,100.3186,28434.0
2023-07-24 13:35:00,103.87,103.93,103.85,103.91,31686.0,100.3186,100.3766,100.2993,100.3573,31686.0
2023-07-24 13:40:00,103.92,103.92,103.85,103.85,18420.0,100.3669,100.3669,100.2993,100.2993,18420.0
2023-07-24 13:45:00,103.85,103.86,103.83,103.85,10114.0,100.2993,100.309,100.28,100.2993,10114.0
2023-07-24 13:50:00,103.85,103.85,103.8,103.81,37663.0,100.2993,100.2993,100.251,100.2607,37663.0
2023-07-24 13:55:00,103.8,103.82,103.75,103.78,31948.0,100.251,100.2703,100.2027,100.2317,31948.0
2023-07-24 14:00:00,103.78,103.9,103.77,103.88,20514.0,100.2317,100.3476,100.2221,100.3283,20514.0
2023-07-24 14:05:00,103.88,103.92,103.85,103.9,35117.0,100.3283,100.3669,100.2993,100.3476,35117.0
2023-07-24 14:10:00,103.89,103.92,103.85,103.86,27543.0,100.3379,100.3669,100.2993,100.309,27543.0
2023-07-24 14:15:00,103.86,103.9,103.84,103.84,13269.0,100.309,100.3476,100.2897,100.2897,13269.0
2023-07-24 14:20:00,103.85,103.86,103.81,103.84,30974.0,100.2993,100.309,100.2607,100.2897,30974.0
2023-07-24 14:25:00,103.84,103.88,103.82,103.82,24955.0,100.2897,100.3283,100.2703,100.2703,24955.0
2023-07-24 14:30:00,103.81,103.82,103.71,103.72,30606.0,100.2607,100.2703,100.1641,100.1738,30606.0
2023-07-24 14:35:00,103.73,103.75,103.69,103.72,32779.0,100.1834,100.2027,100.1448,100.1738,32779.0
2023-07-24 14:40:00,103.71,103.71,103.59,103.65,29341.0,100.1641,100.1641,100.0482,100.1062,29341.0
2023-07-24 14:45:00,103.66,103.72,103.64,103.7,33755.0,100.1158,100.1738,100.0965,100.1544,33755.0
2023-07-24 14:50:00,103.7,103.73,103.67,103.73,25438.0,100.1544,100.1834,100.1255,100.1834,25438.0
2023-07-24 14:55:00,103.72,103.75,103.69,103.71,16911.0,100.1738,100.2027,100.1448,100.1641,16911.0
2023-07-24 15:00:00,103.71,103.72,103.61,103.66,37260.0,100.1641,100.1738,100.0675,100.1158,37260.0
2023-07-24 15:05:00,103.66,103.68,103.63,103.66,13297.0,100.1158,100.1351,100.0868,100.1158,13297.0
2023-07-24 15:10:00,103.66,103.68,103.6,103.61,24991.0,100.1158,100.1351,100.0579,100.0675,24991.0
2023-07-24 15:15:00,103.61,103.68,103.59,103.68,47876.0,100.0675,100.1351,100.0482,100.1351,47876.0
2023-07-24 15:20:00,103.68,103.71,103.64,103.7,32382.0,100.1351,100.1641,100.0965,100.1544,32382.0
2023-07-24 15:25:00,103.69,103.69,103.55,103.55,33479.0,100.1448,100.1448,100.0096,100.0096,33479.0
2023-07-24 15:30:00,103.56,103.62,103.54,103.61,33884.0,100.0192,100.0772,99.9999,100.0675,33884.0
2023-07-24 15:35:00,103.61,103.68,103.61,103.63,35605.0,100.0675,100.1351,100.0675,100.0868,35605.0
2023-07-24 15:40:00,103.63,103.74,103.63,103.74,34564.0,100.0868,100.1931,100.0868,100.1931,34564.0
2023-07-24 15:45:00,103.75,103.79,103.7,103.7,69298.0,100.2027,100.2414,100.1544,100.1544,69298.0
2023-07-24 15:50:00,103.7,103.71,103.58,103.61,67627.0,100.1544,100.1641,100.0385,100.0675,67627.0
2023-07-24 15:55:00,103.62,103.73,103.61,103.65,172135.0,100.0772,100.1834,100.0675,100.1062,172135.0
2023-07-25 09:30:00,103.47,103.58,103.28,103.58,67060.0,99.9323,100.0385,99.7488,100.0385,67060.0
2023-07-25 09:35:00,103.58,103.84,103.58,103.82,80898.0,100.0385,100.2897,100.0385,100.2703,80898.0
2023-07-25 09:40:00,103.9,103.94,103.52,103.52,51630.0,100.3476,100.3862,99.9806,99.9806,51630.0
2023-07-25 09:45:00,103.53,103.66,103.44,103.44,85431.0,99.9903,100.1158,99.9033,99.9033,85431.0
2023-07-25 09:50:00,103.44,103.58,103.41,103.58,31361.0,99.9033,100.0385,99.8744,100.0385,31361.0
2023-07-25 09:55:00,103.57,103.68,103.5,103.53,93100.0,100.0289,100.1351,99.9613,99.9903,93100.0
2023-07-25 10:00:00,103.53,103.73,103.5,103.71,30155.0,99.9903,100.1834,99.9613,100.1641,30155.0
2023-07-25 10:05:00,103.72,103.79,103.64,103.78,137343.0,100.1738,100.2414,100.0965,100.2317,137343.0
2023-07-25 10:10:00,103.8,103.97,103.78,103.97,67695.0,100.251,100.4152,100.2317,100.4152,67695.0
2023-07-25 10:15:00,103.98,104.09,103.85,104.07,234466.0,100.4249,100.5311,100.2993,100.5118,234466.0
2023-07-25 10:20:00,104.07,104.11,103.99,104.04,29339.0,100.5118,100.5504,100.4345,100.4828,29339.0
2023-07-25 10:25:00,104.08,104.17,104.02,104.04,156206.0,100.5215,100.6084,100.4635,100.4828,156206.0
2023-07-25 10:30:00,104.02,104.02,103.9,103.96,23142.0,100.4635,100.4635,100.3476,100.4056,23142.0
2023-07-25 10:35:00,103.98,104.05,103.89,103.91,76220.0,100.4249,100.4925,100.3379,100.3573,76220.0
2023-07-25 10:40:00,103.9,104.13,103.88,104.13,30159.0,100.3476,100.5697,100.3283,100.5697,30159.0
2023-07-25 10:45:00,104.14,104.2,104.08,104.14,27914.0,100.5794,100.6373,100.5215,100.5794,27914.0
2023-07-25 10:50:00,104.13,104.15,103.99,103.99,12162.0,100.5697,100.5891,100.4345,100.4345,12162.0
2023-07-25 10:55:00,103.99,104.04,103.95,104.04,12653.0,100.4345,100.4828,100.3959,100.4828,12653.0
2023-07-25 11:00:00,104.03,104.05,103.87,103.9,17977.0,100.4732,100.4925,100.3186,100.3476,17977.0
2023-07-25 11:05:00,103.9,103.94,103.86,103.88,7219.0,100.3476,100.3862,100.309,100.3283,7219.0
2023-07-25 11:10:00,103.89,103.89,103.79,103.84,13294.0,100.3379,100.3379,100.2414,100.2897,13294.0
2023-07-25 11:15:00,103.83,103.83,103.73,103.79,14898.0,100.28,100.28,100.1834,100.2414,14898.0
2023-07-25 11:20:00,103.81,103.95,103.8,103.92,23024.0,100.2607,100.3959,100.251,100.3669,23024.0
2023-07-25 11:25:00,103.91,103.96,103.91,103.95,14753.0,100.3573,100.4056,100.3573,100.3959,14753.0
2023-07-25 11:30:00,103.97,103.99,103.91,103.97,14491.0,100.4152,100.4345,100.3573,100.4152,14491.0
2023-07-25 11:35:00,103.94,103.99,103.92,103.98,69057.0,100.3862,100.4345,100.3669,100.4249,69057.0
2023-07-25 11:40:00,103.98,103.98,103.9,103.95,38547.0,100.4249,100.4249,100.3476,100.3959,38547.0
2023-07-25 11:45:00,103.95,103.96,103.84,103.84,64823.0,100.3959,100.4056,100.2897,100.2897,64823.0
2023-07-25 11:50:00,103.83,103.84,103.71,103.76,53905.0,100.28,100.2897,100.1641,100.2124,53905.0
2023-07-25 11:55:00,103.75,103.81,103.72,103.81,18897.0,100.2027,100.2607,100.1738,100.2607,18897.0
2023-07-25 12:00:00,103.81,103.82,103.73,103.79,57096.0,100.2607,100.2703,100.1834,100.2414,57096.0
2023-07-25 12:05:00,103.79,103.89,103.76,103.89,28887.0,100.2414,100.3379,100.2124,100.3379,28887.0
2023-07-25 12:10:00,103.88,103.94,103.88,103.91,21385.0,100.3283,100.3862,100.3283,100.3573,21385.0
2023-07-25 12:15:00,103.9,103.91,103.85,103.89,19821.0,100.3476,100.3573,100.2993,100.3379,19821.0
2023-07-25 12:20:00,103.88,103.92,103.87,103.91,14207.0,100.3283,100.3669,100.3186,100.3573,14207.0
2023-07-25 12:25:00,103.91,103.92,103.81,103.82,20768.0,100.3573,100.3669,100.2607,100.2703,20768.0
2023-07-25 12:30:00,103.82,103.85,103.8,103.83,26979.0,100.2703,100.2993,100.251,100.28,26979.0
2023-07-25 12:35:00,103.84,103.89,103.84,103.89,12765.0,100.2897,100.3379,100.2897,100.3379,12765.0
2023-07-25 12:40:00,103.91,103.93,103.85,103.87,12142.0,100.3573,100.3766,100.2993,100.3186,12142.0
2023-07-25 12:45:00,103.86,103.95,103.86,103.88,6270.0,100.309,100.3959,100.309,100.3283,6270.0
2023-07-25 12:50:00,103.89,103.93,103.87,103.9,6538.0,100.3379,100.3766,100.3186,100.3476,6538.0
2023-07-25 12:55:00,103.9,103.97,103.88,103.97,10410.0,100.3476,100.4152,100.3283,100.4152,10410.0
2023-07-25 13:00:00,103.97,103.97,103.94,103.97,9647.0,100.4152,100.4152,100.3862,100.4152,9647.0
2023-07-25 13:05:00,103.96,103.96,103.85,103.91,24707.0,100.4056,100.4056,100.2993,100.3573,24707.0
2023-07-25 13:10:00,103.91,103.92,103.85,103.92,15738.0,100.3573,100.3669,100.2993,100.3669,15738.0
2023-07-25 13:15:00,103.9,103.93,103.86,103.93,17547.0,100.3476,100.3766,100.309,100.3766,17547.0
2023-07-25 13:20:00,103.94,103.98,103.93,103.98,18787.0,100.3862,100.4249,100.3766,100.4249,18787.0
2023-07-25 13:25:00,103.98,104.02,103.95,103.97,10619.0,100.4249,100.4635,100.3959,100.4152,10619.0
2023-07-25 13:30:00,103.98,104.05,103.98,104.0,11262.0,100.4249,100.4925,100.4249,100.4442,11262.0
2023-07-25 13:35:00,103.99,104.01,103.95,103.96,8665.0,100.4345,100.4538,100.3959,100.4056,8665.0
2023-07-25 13:40:00,103.96,104.07,103.94,104.07,15021.0,100.4056,100.5118,100.3862,100.5118,15021.0
2023-07-25 13:45:00,104.07,104.07,104.01,104.04,13602.0,100.5118,100.5118,100.4538,100.4828,13602.0
2023-07-25 13:50:00,104.04,104.06,104.02,104.06,15108.0,100.4828,100.5021,100.4635,100.5021,15108.0
2023-07-25 13:55:00,104.06,104.1,104.04,104.09,10055.0,100.5021,100.5408,100.4828,100.5311,10055.0
2023-07-25 14:00:00,104.09,104.1,104.01,104.03,8180.0,100.5311,100.5408,100.4538,100.4732,8180.0
2023-07-25 14:05:00,104.03,104.07,104.01,104.06,10525.0,100.4732,100.5118,100.4538,100.5021,10525.0
2023-07-25 14:10:00,104.05,104.09,104.02,104.09,14779.0,100.4925,100.5311,100.4635,100.5311,14779.0
2023-07-25 14:15:00,104.09,104.13,104.07,104.12,8383.0,100.5311,100.5697,100.5118,100.5601,8383.0
2023-07-25 14:20:00,104.12,104.14,104.08,104.12,17846.0,100.5601,100.5794,100.5215,100.5601,17846.0
2023-07-25 14:25:00,104.12,104.17,104.1,104.17,14209.0,100.5601,100.6084,100.5408,100.6084,14209.0
2023-07-25 14:30:00,104.17,104.2,104.16,104.18,16634.0,100.6084,100.6373,100.5987,100.618,16634.0
2023-07-25 14:35:00,104.18,104.25,104.07,104.07,49620.0,100.618,100.6856,100.5118,100.5118,49620.0
2023-07-25 14:40:00,104.08,104.08,103.94,104.01,24948.0,100.5215,100.5215,100.3862,100.4538,24948.0
2023-07-25 14:45:00,104.02,104.03,103.72,103.72,43604.0,100.4635,100.4732,100.1738,100.1738,43604.0
2023-07-25 14:50:00,103.77,103.91,103.75,103.91,26315.0,100.2221,100.3573,100.2027,100.3573,26315.0
2023-07-25 14:55:00,103.91,103.96,103.84,103.87,34461.0,100.3573,100.4056,100.2897,100.3186,34461.0
2023-07-25 15:00:00,103.88,103.95,103.82,103.85,34054.0,100.3283,100.3959,100.2703,100.2993,34054.0
2023-07-25 15:05:00,103.85,103.87,103.81,103.87,17635.0,100.2993,100.3186,100.2607,100.3186,17635.0
2023-07-25 15:10:00,103.87,103.87,103.79,103.83,17719.0,100.3186,100.3186,100.2414,100.28,17719.0
2023-07-25 15:15:00,103.82,103.83,103.75,103.75,14459.0,100.2703,100.28,100.2027,100.2027,14459.0
2023-07-25 15:20:00,103.76,103.84,103.74,103.8,30365.0,100.2124,100.2897,100.1931,100.251,30365.0
2023-07-25 15:25:00,103.81,103.86,103.81,103.83,16650.0,100.2607,100.309,100.2607,100.28,16650.0
2023-07-25 15:30:00,103.83,103.84,103.73,103.74,24866.0,100.28,100.2897,100.1834,100.1931,24866.0
2023-07-25 15:35:00,103.76,103.84,103.72,103.83,33136.0,100.2124,100.2897,100.1738,100.28,33136.0
2023-07-25 15:40:00,103.83,103.85,103.75,103.77,55294.0,100.28,100.2993,100.2027,100.2221,55294.0
2023-07-25 15:45:00,103.77,103.78,103.69,103.73,76926.0,100.2221,100.2317,100.1448,100.1834,76926.0
2023-07-25 15:50:00,103.72,103.72,103.6,103.61,69384.0,100.1738,100.1738,100.0579,100.0675,69384.0
2023-07-25 15:55:00,103.62,103.67,103.55,103.6,234375.0,100.0772,100.1255,100.0096,100.0579,234375.0
2023-07-26 09:30:00,103.54,104.03,103.47,104.01,85882.0,99.9999,100.4732,99.9323,100.4538,85882.0
2023-07-26 09:35:00,104.0,104.32,104.0,104.22,70540.0,100.4442,100.7532,100.4442,100.6567,70540.0
2023-07-26 09:40:00,104.23,104.56,104.21,104.5,78205.0,100.6663,100.985,100.647,100.9271,78205.0
2023-07-26 09:45:00,104.51,104.55,104.22,104.28,30712.0,100.9368,100.9754,100.6567,100.7146,30712.0
2023-07-26 09:50:00,104.28,104.42,104.21,104.23,19948.0,100.7146,100.8498,100.647,100.6663,19948.0
2023-07-26 09:55:00,104.27,104.31,104.17,104.17,9731.0,100.705,100.7436,100.6084,100.6084,9731.0
2023-07-26 10:00:00,104.17,104.22,104.05,104.17,34369.0,100.6084,100.6567,100.4925,100.6084,34369.0
2023-07-26 10:05:00,104.17,104.26,104.06,104.17,24867.0,100.6084,100.6953,100.5021,100.6084,24867.0
2023-07-26 10:10:00,104.17,104.19,104.04,104.08,17328.0,100.6084,100.6277,100.4828,100.5215,17328.0
2023-07-26 10:15:00,104.03,104.1,103.96,104.04,16872.0,100.4732,100.5408,100.4056,100.4828,16872.0
2023-07-26 10:20:00,104.05,104.12,103.98,104.08,28225.0,100.4925,100.5601,100.4249,100.5215,28225.0
2023-07-26 10:25:00,104.08,104.22,104.07,104.16,16431.0,100.5215,100.6567,100.5118,100.5987,16431.0
2023-07-26 10:30:00,104.18,104.23,104.02,104.02,26173.0,100.618,100.6663,100.4635,100.4635,26173.0
2023-07-26 10:35:00,104.02,104.04,103.93,104.03,22249.0,100.4635,100.4828,100.3766,100.4732,22249.0
2023-07-26 10:40:00,103.96,104.01,103.85,103.94,18159.0,100.4056,100.4538,100.2993,100.3862,18159.0
2023-07-26 10:45:00,103.96,104.03,103.93,104.0,11301.0,100.4056,100.4732,100.3766,100.4442,11301.0
2023-07-26 10:50:00,103.98,104.03,103.93,104.03,10955.0,100.4249,100.4732,100.3766,100.4732,10955.0
2023-07-26 10:55:00,104.03,104.06,103.94,103.95,26732.0,100.4732,100.5021,100.3862,100.3959,26732.0
2023-07-26 11:00:00,103.94,103.98,103.83,103.98,21228.0,100.3862,100.4249,100.28,100.4249,21228.0
2023-07-26 11:05:00,103.97,104.07,103.95,104.07,16757.0,100.4152,100.5118,100.3959,100.5118,16757.0
2023-07-26 11:10:00,104.06,104.14,104.05,104.13,33228.0,100.5021,100.5794,100.4925,100.5697,33228.0
2023-07-26 11:15:00,104.12,104.13,103.99,103.99,14098.0,100.5601,100.5697,100.4345,100.4345,14098.0
2023-07-26 11:20:00,103.98,104.0,103.89,103.91,28350.0,100.4249,100.4442,100.3379,100.3573,28350.0
2023-07-26 11:25:00,103.92,104.03,103.91,103.96,11476.0,100.3669,100.4732,100.3573,100.4056,11476.0
2023-07-26 11:30:00,103.97,104.02,103.94,103.94,30502.0,100.4152,100.4635,100.3862,100.3862,30502.0
2023-07-26 11:35:00,103.97,104.07,103.97,104.06,12094.0,100.4152,100.5118,100.4152,100.5021,12094.0
2023-07-26 11:40:00,104.07,104.09,104.0,104.03,13292.0,100.5118,100.5311,100.4442,100.4732,13292.0
2023-07-26 11:45:00,104.03,104.08,103.98,104.05,10697.0,100.4732,100.5215,100.4249,100.4925,10697.0
2023-07-26 11:50:00,104.04,104.17,104.04,104.15,18292.0,100.4828,100.6084,100.4828,100.5891,18292.0
2023-07-26 11:55:00,104.16,104.2,104.14,104.2,18000.0,100.5987,100.6373,100.5794,100.6373,18000.0
2023-07-26 12:00:00,104.18,104.2,104.11,104.11,8906.0,100.618,100.6373,100.5504,100.5504,8906.0
2023-07-26 12:05:00,104.1,104.1,104.05,104.08,10491.0,100.5408,100.5408,100.4925,100.5215,10491.0
2023-07-26 12:10:00,104.06,104.1,104.05,104.07,14636.0,100.5021,100.5408,100.4925,100.5118,14636.0
2023-07-26 12:15:00,104.08,104.17,104.08,104.15,18487.0,100.5215,100.6084,100.5215,100.5891,18487.0
2023-07-26 12:20:00,104.16,104.2,104.15,104.19,3855.0,100.5987,100.6373,100.5891,100.6277,3855.0
2023-07-26 12:25:00,104.2,104.22,104.17,104.19,11259.0,100.6373,100.6567,100.6084,100.6277,11259.0
2023-07-26 12:30:00,104.19,104.26,104.18,104.24,10915.0,100.6277,100.6953,100.618,100.676,10915.0
2023-07-26 12:35:00,104.24,104.25,104.13,104.13,4801.0,100.676,100.6856,100.5697,100.5697,4801.0
2023-07-26 12:40:00,104.14,104.2,104.14,104.16,6291.0,100.5794,100.6373,100.5794,100.5987,6291.0
2023-07-26 12:45:00,104.16,104.16,104.09,104.11,6260.0,100.5987,100.5987,100.5311,100.5504,6260.0
2023-07-26 12:50:00,104.09,104.11,104.03,104.06,7328.0,100.5311,100.5504,100.4732,100.5021,7328.0
2023-07-26 12:55:00,104.05,104.11,104.03,104.1,9003.0,100.4925,100.5504,100.4732,100.5408,9003.0
2023-07-26 13:00:00,104.09,104.13,104.06,104.13,10347.0,100.5311,100.5697,100.5021,100.5697,10347.0
2023-07-26 13:05:00,104.13,104.14,104.11,104.13,4873.0,100.5697,100.5794,100.5504,100.5697,4873.0
2023-07-26 13:10:00,104.14,104.14,104.09,104.12,8695.0,100.5794,100.5794,100.5311,100.5601,8695.0
2023-07-26 13:15:00,104.11,104.16,104.08,104.14,8748.0,100.5504,100.5987,100.5215,100.5794,8748.0
2023-07-26 13:20:00,104.14,104.15,104.09,104.12,17861.0,100.5794,100.5891,100.5311,100.5601,17861.0
2023-07-26 13:25:00,104.11,104.12,104.03,104.04,6492.0,100.5504,100.5601,100.4732,100.4828,6492.0
2023-07-26 13:30:00,104.03,104.05,103.98,104.0,12191.0,100.4732,100.4925,100.4249,100.4442,12191.0
2023-07-26 13:35:00,104.0,104.04,103.98,104.04,18133.0,100.4442,100.4828,100.4249,100.4828,18133.0
2023-07-26 13:40:00,104.04,104.04,103.97,103.98,8238.0,100.4828,100.4828,100.4152,100.4249,8238.0
2023-07-26 13:45:00,103.99,104.02,103.93,103.94,30228.0,100.4345,100.4635,100.3766,100.3862,30228.0
2023-07-26 13:50:00,103.94,103.95,103.88,103.95,36039.0,100.3862,100.3959,100.3283,100.3959,36039.0
2023-07-26 13:55:00,103.93,103.94,103.88,103.88,11641.0,100.3766,100.3862,100.3283,100.3283,11641.0
2023-07-26 14:00:00,103.86,104.01,103.85,103.98,148593.0,100.309,100.4538,100.2993,100.4249,148593.0
2023-07-26 14:05:00,103.98,104.02,103.9,104.01,17415.0,100.4249,100.4635,100.3476,100.4538,17415.0
2023-07-26 14:10:00,104.0,104.06,103.95,103.98,33111.0,100.4442,100.5021,100.3959,100.4249,33111.0
2023-07-26 14:15:00,103.98,104.05,103.96,104.01,16317.0,100.4249,100.4925,100.4056,100.4538,16317.0
2023-07-26 14:20:00,104.0,104.04,103.97,104.0,15093.0,100.4442,100.4828,100.4152,100.4442,15093.0
2023-07-26 14:25:00,104.0,104.05,103.89,104.03,40821.0,100.4442,100.4925,100.3379,100.4732,40821.0
2023-07-26 14:30:00,104.02,104.11,103.95,104.02,25671.0,100.4635,100.5504,100.3959,100.4635,25671.0
2023-07-26 14:35:00,104.04,104.48,104.04,104.46,64061.0,100.4828,100.9078,100.4828,100.8885,64061.0
2023-07-26 14:40:00,104.47,104.64,104.42,104.59,79580.0,100.8981,101.0623,100.8498,101.014,79580.0
2023-07-26 14:45:00,104.62,104.65,104.35,104.44,42496.0,101.043,101.072,100.7822,100.8691,42496.0
2023-07-26 14:50:00,104.43,104.59,104.39,104.58,33303.0,100.8595,101.014,100.8209,101.0044,33303.0
2023-07-26 14:55:00,104.58,104.58,104.41,104.49,24799.0,101.0044,101.0044,100.8402,100.9174,24799.0
2023-07-26 15:00:00,104.48,104.55,104.4,104.46,24518.0,100.9078,100.9754,100.8305,100.8885,24518.0
2023-07-26 15:05:00,104.47,104.47,104.03,104.1,71912.0,100.8981,100.8981,100.4732,100.5408,71912.0
2023-07-26 15:10:00,104.05,104.18,104.01,104.13,25876.0,100.4925,100.618,100.4538,100.5697,25876.0
2023-07-26 15:15:00,104.13,104.2,103.93,104.03,56539.0,100.5697,100.6373,100.3766,100.4732,56539.0
2023-07-26 15:20:00,104.01,104.21,104.01,104.18,27424.0,100.4538,100.647,100.4538,100.618,27424.0
2023-07-26 15:25:00,104.18,104.27,104.12,104.25,26615.0,100.618,100.705,100.5601,100.6856,26615.0
2023-07-26 15:30:00,104.24,104.3,104.16,104.26,48478.0,100.676,100.7339,100.5987,100.6953,48478.0
2023-07-26 15:35:00,104.27,104.31,104.15,104.26,21420.0,100.705,100.7436,100.5891,100.6953,21420.0
2023-07-26 15:40:00,104.27,104.46,104.26,104.46,91134.0,100.705,100.8885,100.6953,100.8885,91134.0
2023-07-26 15:45:00,104.46,104.51,104.38,104.38,44614.0,100.8885,100.9368,100.8112,100.8112,44614.0
2023-07-26 15:50:00,104.37,104.38,104.21,104.28,48819.0,100.8015,100.8112,100.647,100.7146,48819.0
2023-07-26 15:55:00,104.28,104.37,104.21,104.35,64158.0,100.7146,100.8015,100.647,100.7822,64158.0
2023-07-27 09:30:00,104.99,105.06,104.74,104.97,90632.0,101.4003,101.4679,101.1589,101.381,90632.0
2023-07-27 09:35:00,104.99,105.02,104.78,104.89,42705.0,101.4003,101.4293,101.1975,101.3038,42705.0
2023-07-27 09:40:00,104.86,104.93,104.61,104.69,70045.0,101.2748,101.3424,101.0333,101.1106,70045.0
2023-07-27 09:45:00,104.7,104.73,104.6,104.64,48527.0,101.1203,101.1492,101.0237,101.0623,48527.0
2023-07-27 09:50:00,104.7,104.83,104.62,104.63,22133.0,101.1203,101.2458,101.043,101.0526,22133.0
2023-07-27 09:55:00,104.62,104.73,104.46,104.73,31832.0,101.043,101.1492,100.8885,101.1492,31832.0
2023-07-27 10:00:00,104.73,104.76,104.47,104.5,52032.0,101.1492,101.1782,100.8981,100.9271,52032.0
2023-07-27 10:05:00,104.47,104.49,104.37,104.46,56812.0,100.8981,100.9174,100.8015,100.8885,56812.0
2023-07-27 10:10:00,104.45,104.45,104.31,104.36,20951.0,100.8788,100.8788,100.7436,100.7919,20951.0
2023-07-27 10:15:00,104.38,104.52,104.38,104.47,19638.0,100.8112,100.9464,100.8112,100.8981,19638.0
2023-07-27 10:20:00,104.45,104.52,104.37,104.51,17847.0,100.8788,100.9464,100.8015,100.9368,17847.0
2023-07-27 10:25:00,104.44,104.44,104.28,104.32,13982.0,100.8691,100.8691,100.7146,100.7532,13982.0
2023-07-27 10:30:00,104.33,104.56,104.3,104.56,19434.0,100.7629,100.985,100.7339,100.985,19434.0
2023-07-27 10:35:00,104.55,104.65,104.48,104.65,18243.0,100.9754,101.072,100.9078,101.072,18243.0
2023-07-27 10:40:00,104.64,104.67,104.59,104.62,9834.0,101.0623,101.0913,101.014,101.043,9834.0
2023-07-27 10:45:00,104.6,104.65,104.46,104.53,16367.0,101.0237,101.072,100.8885,100.9561,16367.0
2023-07-27 10:50:00,104.54,104.56,104.36,104.38,11611.0,100.9657,100.985,100.7919,100.8112,11611.0
2023-07-27 10:55:00,104.37,104.43,104.28,104.31,25500.0,100.8015,100.8595,100.7146,100.7436,25500.0
2023-07-27 11:00:00,104.32,104.4,104.28,104.31,17714.0,100.7532,100.8305,100.7146,100.7436,17714.0
2023-07-27 11:05:00,104.3,104.32,104.08,104.08,34502.0,100.7339,100.7532,100.5215,100.5215,34502.0
2023-07-27 11:10:00,104.09,104.13,104.02,104.07,34323.0,100.5311,100.5697,100.4635,100.5118,34323.0
2023-07-27 11:15:00,104.09,104.24,104.07,104.24,19560.0,100.5311,100.676,100.5118,100.676,19560.0
2023-07-27 11:20:00,104.24,104.28,104.21,104.27,6922.0,100.676,100.7146,100.647,100.705,6922.0
2023-07-27 11:25:00,104.27,104.29,104.16,104.19,13735.0,100.705,100.7243,100.5987,100.6277,13735.0
2023-07-27 11:30:00,104.19,104.22,104.08,104.13,17164.0,100.6277,100.6567,100.5215,100.5697,17164.0
2023-07-27 11:35:00,104.13,104.19,104.11,104.19,11658.0,100.5697,100.6277,100.5504,100.6277,11658.0
2023-07-27 11:40:00,104.19,104.19,104.07,104.07,6793.0,100.6277,100.6277,100.5118,100.5118,6793.0
2023-07-27 11:45:00,104.1,104.13,103.96,104.0,17830.0,100.5408,100.5697,100.4056,100.4442,17830.0
2023-07-27 11:50:00,104.0,104.1,103.99,104.09,36718.0,100.4442,100.5408,100.4345,100.5311,36718.0
2023-07-27 11:55:00,104.09,104.14,104.05,104.1,13144.0,100.5311,100.5794,100.4925,100.5408,13144.0
2023-07-27 12:00:00,104.13,104.16,104.07,104.16,12851.0,100.5697,100.5987,100.5118,100.5987,12851.0
2023-07-27 12:05:00,104.18,104.29,104.16,104.28,13821.0,100.618,100.7243,100.5987,100.7146,13821.0
2023-07-27 12:10:00,104.29,104.31,104.24,104.29,11025.0,100.7243,100.7436,100.676,100.7243,11025.0
2023-07-27 12:15:00,104.3,104.34,104.25,104.31,25312.0,100.7339,100.7726,100.6856,100.7436,25312.0
2023-07-27 12:20:00,104.32,104.37,104.29,104.37,9754.0,100.7532,100.8015,100.7243,100.8015,9754.0
2023-07-27 12:25:00,104.36,104.38,104.34,104.36,19559.0,100.7919,100.8112,100.7726,100.7919,19559.0
2023-07-27 12:30:00,104.36,104.46,104.35,104.43,9966.0,100.7919,100.8885,100.7822,100.8595,9966.0
2023-07-27 12:35:00,104.46,104.49,104.43,104.46,7145.0,100.8885,100.9174,100.8595,100.8885,7145.0
2023-07-27 12:40:00,104.47,104.47,104.4,104.42,9866.0,100.8981,100.8981,100.8305,100.8498,9866.0
2023-07-27 12:45:00,104.42,104.45,104.39,104.44,21315.0,100.8498,100.8788,100.8209,100.8691,21315.0
2023-07-27 12:50:00,104.43,104.45,104.37,104.42,12314.0,100.8595,100.8788,100.8015,100.8498,12314.0
2023-07-27 12:55:00,104.41,104.46,104.41,104.45,10510.0,100.8402,100.8885,100.8402,100.8788,10510.0
2023-07-27 13:00:00,104.46,104.52,104.44,104.45,6198.0,100.8885,100.9464,100.8691,100.8788,6198.0
2023-07-27 13:05:00,104.43,104.47,104.2,104.34,48555.0,100.8595,100.8981,100.6373,100.7726,48555.0
2023-07-27 13:10:00,104.34,104.37,104.27,104.3,19654.0,100.7726,100.8015,100.705,100.7339,19654.0
2023-07-27 13:15:00,104.3,104.31,104.11,104.12,34657.0,100.7339,100.7436,100.5504,100.5601,34657.0
2023-07-27 13:20:00,104.11,104.11,103.97,104.03,16947.0,100.5504,100.5504,100.4152,100.4732,16947.0
2023-07-27 13:25:00,104.0,104.05,103.95,103.97,13678.0,100.4442,100.4925,100.3959,100.4152,13678.0
2023-07-27 13:30:00,103.95,103.98,103.86,103.93,17170.0,100.3959,100.4249,100.309,100.3766,17170.0
2023-07-27 13:35:00,103.92,103.94,103.8,103.81,12262.0,100.3669,100.3862,100.251,100.2607,12262.0
2023-07-27 13:40:00,103.8,103.88,103.79,103.86,12940.0,100.251,100.3283,100.2414,100.309,12940.0
2023-07-27 13:45:00,103.89,103.9,103.79,103.83,20969.0,100.3379,100.3476,100.2414,100.28,20969.0
2023-07-27 13:50:00,103.83,103.87,103.77,103.81,20892.0,100.28,100.3186,100.2221,100.2607,20892.0
2023-07-27 13:55:00,103.83,103.95,103.82,103.94,34399.0,100.28,100.3959,100.2703,100.3862,34399.0
2023-07-27 14:00:00,103.96,103.98,103.84,103.92,17797.0,100.4056,100.4249,100.2897,100.3669,17797.0
2023-07-27 14:05:00,103.91,103.96,103.78,103.79,14661.0,100.3573,100.4056,100.2317,100.2414,14661.0
2023-07-27 14:10:00,103.78,103.78,103.52,103.56,26868.0,100.2317,100.2317,99.9806,100.0192,26868.0
2023-07-27 14:15:00,103.56,103.73,103.55,103.72,31402.0,100.0192,100.1834,100.0096,100.1738,31402.0
2023-07-27 14:20:00,103.75,103.83,103.7,103.7,6387.0,100.2027,100.28,100.1544,100.1544,6387.0
2023-07-27 14:25:00,103.69,103.69,103.5,103.5,39404.0,100.1448,100.1448,99.9613,99.9613,39404.0
2023-07-27 14:30:00,103.51,103.58,103.43,103.43,28783.0,99.9709,100.0385,99.8937,99.8937,28783.0
2023-07-27 14:35:00,103.44,103.45,103.27,103.36,33627.0,99.9033,99.913,99.7391,99.8261,33627.0
2023-07-27 14:40:00,103.34,103.45,103.33,103.43,11489.0,99.8068,99.913,99.7971,99.8937,11489.0
2023-07-27 14:45:00,103.41,103.46,103.35,103.42,44964.0,99.8744,99.9227,99.8164,99.884,44964.0
2023-07-27 14:50:00,103.42,103.43,103.38,103.4,47213.0,99.884,99.8937,99.8454,99.8647,47213.0
2023-07-27 14:55:00,103.38,103.38,103.24,103.24,29163.0,99.8454,99.8454,99.7102,99.7102,29163.0
2023-07-27 15:00:00,103.21,103.27,103.17,103.19,19235.0,99.6812,99.7391,99.6426,99.6619,19235.0
2023-07-27 15:05:00,103.18,103.23,103.13,103.23,26887.0,99.6522,99.7005,99.6039,99.7005,26887.0
2023-07-27 15:10:00,103.24,103.36,103.23,103.35,30490.0,99.7102,99.8261,99.7005,99.8164,30490.0
2023-07-27 15:15:00,103.34,103.43,103.29,103.34,44215.0,99.8068,99.8937,99.7585,99.8068,44215.0
2023-07-27 15:20:00,103.32,103.35,103.18,103.21,24463.0,99.7874,99.8164,99.6522,99.6812,24463.0
2023-07-27 15:25:00,103.21,103.26,103.17,103.18,16382.0,99.6812,99.7295,99.6426,99.6522,16382.0
2023-07-27 15:30:00,103.18,103.3,103.18,103.21,25618.0,99.6522,99.7681,99.6522,99.6812,25618.0
2023-07-27 15:35:00,103.2,103.23,103.09,103.1,24245.0,99.6715,99.7005,99.5653,99.575,24245.0
2023-07-27 15:40:00,103.1,103.13,103.04,103.05,29439.0,99.575,99.6039,99.517,99.5267,29439.0
2023-07-27 15:45:00,103.08,103.08,102.95,103.01,36610.0,99.5556,99.5556,99.4301,99.488,36610.0
2023-07-27 15:50:00,103.02,103.2,103.01,103.12,127916.0,99.4977,99.6715,99.488,99.5943,127916.0
2023-07-27 15:55:00,103.12,103.34,103.09,103.28,123393.0,99.5943,99.8068,99.5653,99.7488,123393.0
2023-07-28 09:30:00,104.17,104.49,104.11,104.22,121941.0,100.6084,100.9174,100.5504,100.6567,121941.0
2023-07-28 09:35:00,104.2,104.27,103.9,104.25,35716.0,100.6373,100.705,100.3476,100.6856,35716.0
2023-07-28 09:40:00,104.26,104.56,104.25,104.35,52511.0,100.6953,100.985,100.6856,100.7822,52511.0
2023-07-28 09:45:00,104.39,104.52,104.36,104.5,30969.0,100.8209,100.9464,100.7919,100.9271,30969.0
2023-07-28 09:50:00,104.51,104.56,104.34,104.36,25009.0,100.9368,100.985,100.7726,100.7919,25009.0
2023-07-28 09:55:00,104.36,104.46,104.33,104.4,27576.0,100.7919,100.8885,100.7629,100.8305,27576.0
2023-07-28 10:00:00,104.4,104.57,104.32,104.42,46897.0,100.8305,100.9947,100.7532,100.8498,46897.0
2023-07-28 10:05:00,104.42,104.44,104.25,104.41,63248.0,100.8498,100.8691,100.6856,100.8402,63248.0
2023-07-28 10:10:00,104.4,104.59,104.39,104.57,32117.0,100.8305,101.014,100.8209,100.9947,32117.0
2023-07-28 10:15:00,104.57,104.64,104.52,104.54,97547.0,100.9947,101.0623,100.9464,100.9657,97547.0
2023-07-28 10:20:00,104.59,104.63,104.47,104.47,26825.0,101.014,101.0526,100.8981,100.8981,26825.0
2023-07-28 10:25:00,104.49,104.49,104.19,104.28,31981.0,100.9174,100.9174,100.6277,100.7146,31981.0
2023-07-28 10:30:00,104.31,104.33,104.21,104.25,19867.0,100.7436,100.7629,100.647,100.6856,19867.0
2023-07-28 10:35:00,104.25,104.3,104.17,104.26,14663.0,100.6856,100.7339,100.6084,100.6953,14663.0
2023-07-28 10:40:00,104.24,104.29,104.19,104.26,14765.0,100.676,100.7243,100.6277,100.6953,14765.0
2023-07-28 10:45:00,104.26,104.36,104.2,104.36,20932.0,100.6953,100.7919,100.6373,100.7919,20932.0
2023-07-28 10:50:00,104.38,104.41,104.28,104.29,16055.0,100.8112,100.8402,100.7146,100.7243,16055.0
2023-07-28 10:55:00,104.3,104.48,104.3,104.43,18286.0,100.7339,100.9078,100.7339,100.8595,18286.0
2023-07-28 11:00:00,104.42,104.44,104.29,104.38,21231.0,100.8498,100.8691,100.7243,100.8112,21231.0
2023-07-28 11:05:00,104.38,104.4,104.34,104.35,10047.0,100.8112,100.8305,100.7726,100.7822,10047.0
2023-07-28 11:10:00,104.33,104.42,104.3,104.35,13198.0,100.7629,100.8498,100.7339,100.7822,13198.0
2023-07-28 11:15:00,104.35,104.37,104.3,104.3,17732.0,100.7822,100.8015,100.7339,100.7339,17732.0
2023-07-28 11:20:00,104.31,104.39,104.31,104.38,23712.0,100.7436,100.8209,100.7436,100.8112,23712.0
2023-07-28 11:25:00,104.38,104.48,104.35,104.38,10724.0,100.8112,100.9078,100.7822,100.8112,10724.0
2023-07-28 11:30:00,104.35,104.4,104.27,104.28,9032.0,100.7822,100.8305,100.705,100.7146,9032.0
2023-07-28 11:35:00,104.28,104.35,104.26,104.31,21287.0,100.7146,100.7822,100.6953,100.7436,21287.0
2023-07-28 11:40:00,104.33,104.4,104.29,104.36,10516.0,100.7629,100.8305,100.7243,100.7919,10516.0
2023-07-28 11:45:00,104.37,104.43,104.35,104.36,15731.0,100.8015,100.8595,100.7822,100.7919,15731.0
2023-07-28 11:50:00,104.36,104.4,104.29,104.29,28978.0,100.7919,100.8305,100.7243,100.7243,28978.0
2023-07-28 11:55:00,104.28,104.37,104.26,104.37,10006.0,100.7146,100.8015,100.6953,100.8015,10006.0
2023-07-28 12:00:00,104.36,104.36,104.19,104.26,31087.0,100.7919,100.7919,100.6277,100.6953,31087.0
2023-07-28 12:05:00,104.23,104.25,104.18,104.23,30618.0,100.6663,100.6856,100.618,100.6663,30618.0
2023-07-28 12:10:00,104.21,104.33,104.21,104.33,40085.0,100.647,100.7629,100.647,100.7629,40085.0
2023-07-28 12:15:00,104.32,104.38,104.31,104.32,11874.0,100.7532,100.8112,100.7436,100.7532,11874.0
2023-07-28 12:20:00,104.34,104.37,104.32,104.34,12424.0,100.7726,100.8015,100.7532,100.7726,12424.0
2023-07-28 12:25:00,104.34,104.41,104.33,104.4,37065.0,100.7726,100.8402,100.7629,100.8305,37065.0
2023-07-28 12:30:00,104.39,104.42,104.35,104.41,41765.0,100.8209,100.8498,100.7822,100.8402,41765.0
2023-07-28 12:35:00,104.39,104.45,104.39,104.4,9333.0,100.8209,100.8788,100.8209,100.8305,9333.0
2023-07-28 12:40:00,104.39,104.43,104.36,104.41,7442.0,100.8209,100.8595,100.7919,100.8402,7442.0
2023-07-28 12:45:00,104.4,104.42,104.39,104.4,14058.0,100.8305,100.8498,100.8209,100.8305,14058.0
2023-07-28 12:50:00,104.41,104.49,104.4,104.41,15402.0,100.8402,100.9174,100.8305,100.8402,15402.0
2023-07-28 12:55:00,104.41,104.43,104.37,104.39,9759.0,100.8402,100.8595,100.8015,100.8209,9759.0
2023-07-28 13:00:00,104.39,104.39,104.28,104.3,11100.0,100.8209,100.8209,100.7146,100.7339,11100.0
2023-07-28 13:05:00,104.31,104.31,104.21,104.21,6921.0,100.7436,100.7436,100.647,100.647,6921.0
2023-07-28 13:10:00,104.22,104.27,104.18,104.26,14273.0,100.6567,100.705,100.618,100.6953,14273.0
2023-07-28 13:15:00,104.27,104.27,104.21,104.23,7081.0,100.705,100.705,100.647,100.6663,7081.0
2023-07-28 13:20:00,104.23,104.24,104.13,104.22,11668.0,100.6663,100.676,100.5697,100.6567,11668.0
2023-07-28 13:25:00,104.19,104.19,104.12,104.14,10847.0,100.6277,100.6277,100.5601,100.5794,10847.0
2023-07-28 13:30:00,104.13,104.15,104.02,104.04,30445.0,100.5697,100.5891,100.4635,100.4828,30445.0
2023-07-28 13:35:00,104.03,104.03,103.96,104.02,15453.0,100.4732,100.4732,100.4056,100.4635,15453.0
2023-07-28 13:40:00,104.0,104.0,103.88,103.93,25771.0,100.4442,100.4442,100.3283,100.3766,25771.0
2023-07-28 13:45:00,103.91,103.94,103.83,103.86,39040.0,100.3573,100.3862,100.28,100.309,39040.0
2023-07-28 13:50:00,103.86,104.04,103.84,104.04,26767.0,100.309,100.4828,100.2897,100.4828,26767.0
2023-07-28 13:55:00,104.04,104.15,104.02,104.14,19027.0,100.4828,100.5891,100.4635,100.5794,19027.0
2023-07-28 14:00:00,104.14,104.22,104.13,104.2,15992.0,100.5794,100.6567,100.5697,100.6373,15992.0
2023-07-28 14:05:00,104.21,104.25,104.18,104.25,16358.0,100.647,100.6856,100.618,100.6856,16358.0
2023-07-28 14:10:00,104.25,104.26,104.16,104.19,18444.0,100.6856,100.6953,100.5987,100.6277,18444.0
2023-07-28 14:15:00,104.19,104.24,104.17,104.23,10905.0,100.6277,100.676,100.6084,100.6663,10905.0
2023-07-28 14:20:00,104.23,104.3,104.21,104.25,19170.0,100.6663,100.7339,100.647,100.6856,19170.0
2023-07-28 14:25:00,104.23,104.3,104.22,104.27,19148.0,100.6663,100.7339,100.6567,100.705,19148.0
2023-07-28 14:30:00,104.27,104.3,104.24,104.25,27073.0,100.705,100.7339,100.676,100.6856,27073.0
2023-07-28 14:35:00,104.27,104.3,104.15,104.18,18460.0,100.705,100.7339,100.5891,100.618,18460.0
2023-07-28 14:40:00,104.18,104.23,104.14,104.23,21531.0,100.618,100.6663,100.5794,100.6663,21531.0
2023-07-28 14:45:00,104.22,104.26,104.21,104.22,23500.0,100.6567,100.6953,100.647,100.6567,23500.0
2023-07-28 14:50:00,104.25,104.32,104.23,104.3,35819.0,100.6856,100.7532,100.6663,100.7339,35819.0
2023-07-28 14:55:00,104.29,104.29,104.22,104.24,29225.0,100.7243,100.7243,100.6567,100.676,29225.0
2023-07-28 15:00:00,104.26,104.3,104.06,104.29,165485.0,100.6953,100.7339,100.5021,100.7243,165485.0
2023-07-28 15:05:00,104.29,104.33,104.27,104.32,17718.0,100.7243,100.7629,100.705,100.7532,17718.0
2023-07-28 15:10:00,104.31,104.34,104.3,104.3,11883.0,100.7436,100.7726,100.7339,100.7339,11883.0
2023-07-28 15:15:00,104.33,104.38,104.32,104.35,7368.0,100.7629,100.8112,100.7532,100.7822,7368.0
2023-07-28 15:20:00,104.35,104.35,104.23,104.26,12957.0,100.7822,100.7822,100.6663,100.6953,12957.0
2023-07-28 15:25:00,104.25,104.3,104.21,104.22,33070.0,100.6856,100.7339,100.647,100.6567,33070.0
2023-07-28 15:30:00,104.21,104.28,104.18,104.26,18577.0,100.647,100.7146,100.618,100.6953,18577.0
2023-07-28 15:35:00,104.27,104.3,104.24,104.26,15609.0,100.705,100.7339,100.676,100.6953,15609.0
2023-07-28 15:40:00,104.26,104.27,104.19,104.23,13298.0,100.6953,100.705,100.6277,100.6663,13298.0
2023-07-28 15:45:00,104.24,104.27,104.18,104.23,16128.0,100.676,100.705,100.618,100.6663,16128.0
2023-07-28 15:50:00,104.23,104.33,104.21,104.28,35232.0,100.6663,100.7629,100.647,100.7146,35232.0
2023-07-28 15:55:00,104.29,104.29,104.21,104.22,59179.0,100.7243,100.7243,100.647,100.6567,59179.0
2023-07-31 09:30:00,104.48,104.91,104.34,104.84,87303.0,100.9078,101.3231,100.7726,101.2555,87303.0
2023-07-31 09:35:00,104.89,104.91,104.41,104.52,92691.0,101.3038,101.3231,100.8402,100.9464,92691.0
2023-07-31 09:40:00,104.51,104.87,104.45,104.82,28721.0,100.9368,101.2844,100.8788,101.2362,28721.0
2023-07-31 09:45:00,104.85,105.01,104.8,104.97,34848.0,101.2651,101.4197,101.2168,101.381,34848.0
2023-07-31 09:50:00,104.98,105.07,104.87,104.93,19988.0,101.3907,101.4776,101.2844,101.3424,19988.0
2023-07-31 09:55:00,104.92,104.95,104.79,104.94,74190.0,101.3327,101.3617,101.2072,101.352,74190.0
2023-07-31 10:00:00,104.97,104.99,104.85,104.95,17213.0,101.381,101.4003,101.2651,101.3617,17213.0
2023-07-31 10:05:00,104.95,105.04,104.94,104.95,29613.0,101.3617,101.4486,101.352,101.3617,29613.0
2023-07-31 10:10:00,104.95,105.02,104.93,104.99,22327.0,101.3617,101.4293,101.3424,101.4003,22327.0
2023-07-31 10:15:00,105.02,105.18,105.01,105.12,9133.0,101.4293,101.5838,101.4197,101.5259,9133.0
2023-07-31 10:20:00,105.13,105.13,105.04,105.1,17051.0,101.5356,101.5356,101.4486,101.5066,17051.0
2023-07-31 10:25:00,105.13,105.14,104.97,105.0,26183.0,101.5356,101.5452,101.381,101.41,26183.0
2023-07-31 10:30:00,105.02,105.06,104.86,104.95,22504.0,101.4293,101.4679,101.2748,101.3617,22504.0
2023-07-31 10:35:00,104.95,105.03,104.91,104.96,37202.0,101.3617,101.439,101.3231,101.3714,37202.0
2023-07-31 10:40:00,104.95,105.06,104.89,104.99,20829.0,101.3617,101.4679,101.3038,101.4003,20829.0
2023-07-31 10:45:00,105.0,105.01,104.86,104.86,29560.0,101.41,101.4197,101.2748,101.2748,29560.0
2023-07-31 10:50:00,104.85,104.88,104.73,104.77,12320.0,101.2651,101.2941,101.1492,101.1879,12320.0
2023-07-31 10:55:00,104.74,104.75,104.67,104.75,17678.0,101.1589,101.1685,101.0913,101.1685,17678.0
2023-07-31 11:00:00,104.78,104.83,104.75,104.77,7943.0,101.1975,101.2458,101.1685,101.1879,7943.0
2023-07-31 11:05:00,104.75,104.9,104.72,104.9,7255.0,101.1685,101.3134,101.1396,101.3134,7255.0
2023-07-31 11:10:00,104.9,104.96,104.89,104.91,7698.0,101.3134,101.3714,101.3038,101.3231,7698.0
2023-07-31 11:15:00,104.92,105.02,104.86,105.02,11422.0,101.3327,101.4293,101.2748,101.4293,11422.0
2023-07-31 11:20:00,105.02,105.03,104.97,104.98,13758.0,101.4293,101.439,101.381,101.3907,13758.0
2023-07-31 11:25:00,104.98,105.04,104.94,105.04,7511.0,101.3907,101.4486,101.352,101.4486,7511.0
2023-07-31 11:30:00,105.05,105.07,104.94,105.01,25078.0,101.4583,101.4776,101.352,101.4197,25078.0
2023-07-31 11:35:00,105.0,105.05,104.96,105.0,9569.0,101.41,101.4583,101.3714,101.41,9569.0
2023-07-31 11:40:00,105.0,105.03,104.94,105.03,15146.0,101.41,101.439,101.352,101.439,15146.0
2023-07-31 11:45:00,105.03,105.09,104.98,105.07,46855.0,101.439,101.4969,101.3907,101.4776,46855.0
2023-07-31 11:50:00,105.08,105.08,104.92,104.95,20677.0,101.4873,101.4873,101.3327,101.3617,20677.0
2023-07-31 11:55:00,104.95,105.0,104.93,105.0,13858.0,101.3617,101.41,101.3424,101.41,13858.0
2023-07-31 12:00:00,105.01,105.02,104.97,104.97,11344.0,101.4197,101.4293,101.381,101.381,11344.0
2023-07-31 12:05:00,104.96,104.96,104.9,104.93,14132.0,101.3714,101.3714,101.3134,101.3424,14132.0
2023-07-31 12:10:00,104.92,105.0,104.91,104.99,7450.0,101.3327,101.41,101.3231,101.4003,7450.0
2023-07-31 12:15:00,104.97,105.0,104.95,105.0,11033.0,101.381,101.41,101.3617,101.41,11033.0
2023-07-31 12:20:00,105.0,105.04,104.99,105.04,10212.0,101.41,101.4486,101.4003,101.4486,10212.0
2023-07-31 12:25:00,105.04,105.07,104.96,105.01,9961.0,101.4486,101.4776,101.3714,101.4197,9961.0
2023-07-31 12:30:00,105.01,105.02,104.96,105.01,23136.0,101.4197,101.4293,101.3714,101.4197,23136.0
2023-07-31 12:35:00,105.0,105.0,104.94,104.94,15805.0,101.41,101.41,101.352,101.352,15805.0
2023-07-31 12:40:00,104.88,104.9,104.85,104.89,8882.0,101.2941,101.3134,101.2651,101.3038,8882.0
2023-07-31 12:45:00,104.87,104.9,104.84,104.88,18826.0,101.2844,101.3134,101.2555,101.2941,18826.0
2023-07-31 12:50:00,104.88,104.88,104.82,104.84,10379.0,101.2941,101.2941,101.2362,101.2555,10379.0
2023-07-31 12:55:00,104.83,104.86,104.77,104.83,9661.0,101.2458,101.2748,101.1879,101.2458,9661.0
2023-07-31 13:00:00,104.81,104.82,104.68,104.7,46910.0,101.2265,101.2362,101.1009,101.1203,46910.0
2023-07-31 13:05:00,104.7,104.83,104.69,104.82,30239.0,101.1203,101.2458,101.1106,101.2362,30239.0
2023-07-31 13:10:00,104.84,104.87,104.77,104.77,17439.0,101.2555,101.2844,101.1879,101.1879,17439.0
2023-07-31 13:15:00,104.79,104.79,104.67,104.7,13772.0,101.2072,101.2072,101.0913,101.1203,13772.0
2023-07-31 13:20:00,104.73,104.82,104.73,104.81,13398.0,101.1492,101.2362,101.1492,101.2265,13398.0
2023-07-31 13:25:00,104.81,104.92,104.79,104.88,7236.0,101.2265,101.3327,101.2072,101.2941,7236.0
2023-07-31 13:30:00,104.9,104.95,104.89,104.94,25365.0,101.3134,101.3617,101.3038,101.352,25365.0
2023-07-31 13:35:00,104.96,104.99,104.95,104.99,15787.0,101.3714,101.4003,101.3617,101.4003,15787.0
2023-07-31 13:40:00,105.0,105.02,104.95,104.99,21036.0,101.41,101.4293,101.3617,101.4003,21036.0
2023-07-31 13:45:00,104.98,105.0,104.95,104.98,31960.0,101.3907,101.41,101.3617,101.3907,31960.0
2023-07-31 13:50:00,104.99,104.99,104.94,104.94,12618.0,101.4003,101.4003,101.352,101.352,12618.0
2023-07-31 13:55:00,104.94,105.01,104.93,105.01,7068.0,101.352,101.4197,101.3424,101.4197,7068.0
2023-07-31 14:00:00,105.01,105.04,104.97,105.02,27305.0,101.4197,101.4486,101.381,101.4293,27305.0
2023-07-31 14:05:00,105.04,105.06,104.98,104.99,10987.0,101.4486,101.4679,101.3907,101.4003,10987.0
2023-07-31 14:10:00,104.97,105.03,104.96,104.96,13004.0,101.381,101.439,101.3714,101.3714,13004.0
2023-07-31 14:15:00,104.97,104.97,104.95,104.95,8599.0,101.381,101.381,101.3617,101.3617,8599.0
2023-07-31 14:20:00,104.95,104.97,104.91,104.92,13188.0,101.3617,101.381,101.3231,101.3327,13188.0
2023-07-31 14:25:00,104.91,104.97,104.9,104.96,8702.0,101.3231,101.381,101.3134,101.3714,8702.0
2023-07-31 14:30:00,104.96,104.99,104.92,104.93,7007.0,101.3714,101.4003,101.3327,101.3424,7007.0
2023-07-31 14:35:00,104.93,104.97,104.92,104.96,12989.0,101.3424,101.381,101.3327,101.3714,12989.0
2023-07-31 14:40:00,104.96,104.99,104.95,104.97,10263.0,101.3714,101.4003,101.3617,101.381,10263.0
2023-07-31 14:45:00,104.95,104.97,104.92,104.97,11100.0,101.3617,101.381,101.3327,101.381,11100.0
2023-07-31 14:50:00,104.96,104.99,104.94,104.96,30095.0,101.3714,101.4003,101.352,101.3714,30095.0
2023-07-31 14:55:00,104.96,105.01,104.96,105.01,14263.0,101.3714,101.4197,101.3714,101.4197,14263.0
2023-07-31 15:00:00,105.02,105.02,104.94,104.94,24532.0,101.4293,101.4293,101.352,101.352,24532.0
2023-07-31 15:05:00,104.95,104.96,104.9,104.93,23956.0,101.3617,101.3714,101.3134,101.3424,23956.0
2023-07-31 15:10:00,104.93,104.93,104.88,104.92,12718.0,101.3424,101.3424,101.2941,101.3327,12718.0
2023-07-31 15:15:00,104.92,104.96,104.89,104.96,21606.0,101.3327,101.3714,101.3038,101.3714,21606.0
2023-07-31 15:20:00,104.96,104.99,104.94,104.96,48627.0,101.3714,101.4003,101.352,101.3714,48627.0
2023-07-31 15:25:00,104.95,104.99,104.93,104.99,10218.0,101.3617,101.4003,101.3424,101.4003,10218.0
2023-07-31 15:30:00,104.99,105.0,104.86,104.89,20199.0,101.4003,101.41,101.2748,101.3038,20199.0
2023-07-31 15:35:00,104.89,104.93,104.86,104.88,51629.0,101.3038,101.3424,101.2748,101.2941,51629.0
2023-07-31 15:40:00,104.86,104.94,104.86,104.94,20243.0,101.2748,101.352,101.2748,101.352,20243.0
2023-07-31 15:45:00,104.93,104.97,104.83,104.88,44210.0,101.3424,101.381,101.2458,101.2941,44210.0
2023-07-31 15:50:00,104.87,105.05,104.85,105.04,95203.0,101.2844,101.4583,101.2651,101.4486,95203.0
2023-07-31 15:55:00,105.05,105.22,105.03,105.2,256784.0,101.4583,101.6225,101.439,101.6032,256784.0
2023-08-01 09:30:00,104.58,104.58,104.13,104.13,164514.0,101.0044,101.0044,100.5697,100.5697,164514.0
2023-08-01 09:35:00,104.11,104.75,104.07,104.52,84256.0,100.5504,101.1685,100.5118,100.9464,84256.0
2023-08-01 09:40:00,104.54,104.57,104.23,104.31,120551.0,100.9657,100.9947,100.6663,100.7436,120551.0
2023-08-01 09:45:00,104.31,104.55,104.22,104.53,42314.0,100.7436,100.9754,100.6567,100.9561,42314.0
2023-08-01 09:50:00,104.5,104.59,104.45,104.55,44148.0,100.9271,101.014,100.8788,100.9754,44148.0
2023-08-01 09:55:00,104.55,104.72,104.46,104.72,30409.0,100.9754,101.1396,100.8885,101.1396,30409.0
2023-08-01 10:00:00,104.7,104.82,104.64,104.66,41693.0,101.1203,101.2362,101.0623,101.0816,41693.0
2023-08-01 10:05:00,104.66,104.69,104.39,104.42,51150.0,101.0816,101.1106,100.8209,100.8498,51150.0
2023-08-01 10:10:00,104.4,104.54,104.19,104.19,80502.0,100.8305,100.9657,100.6277,100.6277,80502.0
2023-08-01 10:15:00,104.18,104.19,103.95,104.02,94863.0,100.618,100.6277,100.3959,100.4635,94863.0
2023-08-01 10:20:00,103.99,104.0,103.82,103.92,25466.0,100.4345,100.4442,100.2703,100.3669,25466.0
2023-08-01 10:25:00,103.88,103.89,103.76,103.8,44255.0,100.3283,100.3379,100.2124,100.251,44255.0
2023-08-01 10:30:00,103.76,103.86,103.67,103.84,45198.0,100.2124,100.309,100.1255,100.2897,45198.0
2023-08-01 10:35:00,103.82,103.92,103.78,103.86,28465.0,100.2703,100.3669,100.2317,100.309,28465.0
2023-08-01 10:40:00,103.88,104.02,103.81,103.86,27462.0,100.3283,100.4635,100.2607,100.309,27462.0
2023-08-01 10:45:00,103.85,104.02,103.83,104.01,23054.0,100.2993,100.4635,100.28,100.4538,23054.0
2023-08-01 10:50:00,104.02,104.12,103.94,104.06,24043.0,100.4635,100.5601,100.3862,100.5021,24043.0
2023-08-01 10:55:00,104.11,104.12,103.93,104.02,13641.0,100.5504,100.5601,100.3766,100.4635,13641.0
2023-08-01 11:00:00,104.02,104.06,103.96,104.04,11771.0,100.4635,100.5021,100.4056,100.4828,11771.0
2023-08-01 11:05:00,104.02,104.09,103.95,104.09,10446.0,100.4635,100.5311,100.3959,100.5311,10446.0
2023-08-01 11:10:00,104.1,104.12,103.96,103.96,16620.0,100.5408,100.5601,100.4056,100.4056,16620.0
2023-08-01 11:15:00,103.95,104.01,103.9,104.0,10933.0,100.3959,100.4538,100.3476,100.4442,10933.0
2023-08-01 11:20:00,104.01,104.05,103.96,104.01,63133.0,100.4538,100.4925,100.4056,100.4538,63133.0
2023-08-01 11:25:00,103.99,104.12,103.99,104.11,16989.0,100.4345,100.5601,100.4345,100.5504,16989.0
2023-08-01 11:30:00,104.11,104.17,104.1,104.17,12600.0,100.5504,100.6084,100.5408,100.6084,12600.0
2023-08-01 11:35:00,104.17,104.26,104.16,104.22,9887.0,100.6084,100.6953,100.5987,100.6567,9887.0
2023-08-01 11:40:00,104.22,104.26,104.14,104.14,38402.0,100.6567,100.6953,100.5794,100.5794,38402.0
2023-08-01 11:45:00,104.13,104.16,104.1,104.15,17614.0,100.5697,100.5987,100.5408,100.5891,17614.0
2023-08-01 11:50:00,104.16,104.19,104.13,104.17,7476.0,100.5987,100.6277,100.5697,100.6084,7476.0
2023-08-01 11:55:00,104.17,104.23,104.15,104.23,13534.0,100.6084,100.6663,100.5891,100.6663,13534.0
2023-08-01 12:00:00,104.24,104.24,104.12,104.14,54952.0,100.676,100.676,100.5601,100.5794,54952.0
2023-08-01 12:05:00,104.14,104.16,104.05,104.1,17455.0,100.5794,100.5987,100.4925,100.5408,17455.0
2023-08-01 12:10:00,104.1,104.12,104.06,104.1,31111.0,100.5408,100.5601,100.5021,100.5408,31111.0
2023-08-01 12:15:00,104.11,104.14,104.07,104.07,18075.0,100.5504,100.5794,100.5118,100.5118,18075.0
2023-08-01 12:20:00,104.07,104.08,104.03,104.07,24024.0,100.5118,100.5215,100.4732,100.5118,24024.0
2023-08-01 12:25:00,104.07,104.12,104.05,104.11,33126.0,100.5118,100.5601,100.4925,100.5504,33126.0
2023-08-01 12:30:00,104.1,104.18,104.07,104.15,38099.0,100.5408,100.618,100.5118,100.5891,38099.0
2023-08-01 12:35:00,104.16,104.21,104.15,104.21,5081.0,100.5987,100.647,100.5891,100.647,5081.0
2023-08-01 12:40:00,104.22,104.28,104.21,104.27,8771.0,100.6567,100.7146,100.647,100.705,8771.0
2023-08-01 12:45:00,104.28,104.33,104.22,104.22,10200.0,100.7146,100.7629,100.6567,100.6567,10200.0
2023-08-01 12:50:00,104.21,104.23,104.18,104.22,10790.0,100.647,100.6663,100.618,100.6567,10790.0
2023-08-01 12:55:00,104.2,104.26,104.17,104.26,8846.0,100.6373,100.6953,100.6084,100.6953,8846.0
2023-08-01 13:00:00,104.25,104.29,104.25,104.28,5267.0,100.6856,100.7243,100.6856,100.7146,5267.0
2023-08-01 13:05:00,104.25,104.3,104.24,104.28,16871.0,100.6856,100.7339,100.676,100.7146,16871.0
2023-08-01 13:10:00,104.28,104.28,104.2,104.24,6683.0,100.7146,100.7146,100.6373,100.676,6683.0
2023-08-01 13:15:00,104.25,104.31,104.24,104.27,9564.0,100.6856,100.7436,100.676,100.705,9564.0
2023-08-01 13:20:00,104.3,104.38,104.3,104.38,18195.0,100.7339,100.8112,100.7339,100.8112,18195.0
2023-08-01 13:25:00,104.39,104.41,104.36,104.4,6983.0,100.8209,100.8402,100.7919,100.8305,6983.0
2023-08-01 13:30:00,104.38,104.44,104.38,104.42,20105.0,100.8112,100.8691,100.8112,100.8498,20105.0
2023-08-01 13:35:00,104.43,104.43,104.34,104.34,7198.0,100.8595,100.8595,100.7726,100.7726,7198.0
2023-08-01 13:40:00,104.33,104.39,104.33,104.38,27088.0,100.7629,100.8209,100.7629,100.8112,27088.0
2023-08-01 13:45:00,104.39,104.39,104.35,104.38,17056.0,100.8209,100.8209,100.7822,100.8112,17056.0
2023-08-01 13:50:00,104.38,104.4,104.36,104.37,25621.0,100.8112,100.8305,100.7919,100.8015,25621.0
2023-08-01 13:55:00,104.36,104.42,104.34,104.39,11812.0,100.7919,100.8498,100.7726,100.8209,11812.0
2023-08-01 14:00:00,104.39,104.43,104.39,104.41,9188.0,100.8209,100.8595,100.8209,100.8402,9188.0
2023-08-01 14:05:00,104.4,104.48,104.38,104.47,10967.0,100.8305,100.9078,100.8112,100.8981,10967.0
2023-08-01 14:10:00,104.47,104.49,104.43,104.49,14718.0,100.8981,100.9174,100.8595,100.9174,14718.0
2023-08-01 14:15:00,104.5,104.57,104.49,104.57,11475.0,100.9271,100.9947,100.9174,100.9947,11475.0
2023-08-01 14:20:00,104.55,104.55,104.44,104.44,14418.0,100.9754,100.9754,100.8691,100.8691,14418.0
2023-08-01 14:25:00,104.44,104.46,104.4,104.45,16608.0,100.8691,100.8885,100.8305,100.8788,16608.0
2023-08-01 14:30:00,104.48,104.49,104.42,104.43,10894.0,100.9078,100.9174,100.8498,100.8595,10894.0
2023-08-01 14:35:00,104.45,104.5,104.44,104.49,25835.0,100.8788,100.9271,100.8691,100.9174,25835.0
2023-08-01 14:40:00,104.5,104.5,104.46,104.5,79659.0,100.9271,100.9271,100.8885,100.9271,79659.0
2023-08-01 14:45:00,104.5,104.56,104.49,104.55,23226.0,100.9271,100.985,100.9174,100.9754,23226.0
2023-08-01 14:50:00,104.55,104.56,104.47,104.49,13450.0,100.9754,100.985,100.8981,100.9174,13450.0
2023-08-01 14:55:00,104.5,104.55,104.46,104.53,16604.0,100.9271,100.9754,100.8885,100.9561,16604.0
2023-08-01 15:00:00,104.53,104.62,104.51,104.61,25115.0,100.9561,101.043,100.9368,101.0333,25115.0
2023-08-01 15:05:00,104.62,104.63,104.59,104.61,17698.0,101.043,101.0526,101.014,101.0333,17698.0
2023-08-01 15:10:00,104.61,104.65,104.61,104.61,31927.0,101.0333,101.072,101.0333,101.0333,31927.0
2023-08-01 15:15:00,104.62,104.65,104.6,104.61,37396.0,101.043,101.072,101.0237,101.0333,37396.0
2023-08-01 15:20:00,104.61,104.66,104.6,104.62,21206.0,101.0333,101.0816,101.0237,101.043,21206.0
2023-08-01 15:25:00,104.62,104.63,104.56,104.57,15112.0,101.043,101.0526,100.985,100.9947,15112.0
2023-08-01 15:30:00,104.58,104.64,104.56,104.63,24442.0,101.0044,101.0623,100.985,101.0526,24442.0
2023-08-01 15:35:00,104.62,104.63,104.53,104.55,29453.0,101.043,101.0526,100.9561,100.9754,29453.0
2023-08-01 15:40:00,104.55,104.55,104.45,104.52,171223.0,100.9754,100.9754,100.8788,100.9464,171223.0
2023-08-01 15:45:00,104.52,104.66,104.5,104.66,25602.0,100.9464,101.0816,100.9271,101.0816,25602.0
2023-08-01 15:50:00,104.66,104.77,104.66,104.75,143215.0,101.0816,101.1879,101.0816,101.1685,143215.0
2023-08-01 15:55:00,104.75,104.75,104.63,104.67,104029.0,101.1685,101.1685,101.0526,101.0913,104029.0
2023-08-02 09:30:00,103.71,103.84,103.38,103.5,150807.0,100.1641,100.2897,99.8454,99.9613,150807.0
2023-08-02 09:35:00,103.57,103.89,103.43,103.88,96750.0,100.0289,100.3379,99.8937,100.3283,96750.0
2023-08-02 09:40:00,103.92,104.06,103.74,103.94,45183.0,100.3669,100.5021,100.1931,100.3862,45183.0
2023-08-02 09:45:00,103.89,103.97,103.67,103.97,35909.0,100.3379,100.4152,100.1255,100.4152,35909.0
2023-08-02 09:50:00,104.0,104.02,103.8,103.84,23630.0,100.4442,100.4635,100.251,100.2897,23630.0
2023-08-02 09:55:00,103.86,103.91,103.8,103.82,18977.0,100.309,100.3573,100.251,100.2703,18977.0
2023-08-02 10:00:00,103.85,103.92,103.76,103.92,20132.0,100.2993,100.3669,100.2124,100.3669,20132.0
2023-08-02 10:05:00,103.92,103.93,103.65,103.66,79060.0,100.3669,100.3766,100.1062,100.1158,79060.0
2023-08-02 10:10:00,103.66,103.8,103.66,103.71,13605.0,100.1158,100.251,100.1158,100.1641,13605.0
2023-08-02 10:15:00,103.7,103.7,103.54,103.61,17217.0,100.1544,100.1544,99.9999,100.0675,17217.0
2023-08-02 10:20:00,103.62,103.81,103.59,103.79,8543.0,100.0772,100.2607,100.0482,100.2414,8543.0
2023-08-02 10:25:00,103.8,103.97,103.8,103.87,16267.0,100.251,100.4152,100.251,100.3186,16267.0
2023-08-02 10:30:00,103.91,104.02,103.89,103.99,16539.0,100.3573,100.4635,100.3379,100.4345,16539.0
2023-08-02 10:35:00,103.97,103.97,103.69,103.69,8194.0,100.4152,100.4152,100.1448,100.1448,8194.0
2023-08-02 10:40:00,103.69,103.8,103.65,103.68,13039.0,100.1448,100.251,100.1062,100.1351,13039.0
2023-08-02 10:45:00,103.65,103.65,103.47,103.48,25114.0,100.1062,100.1062,99.9323,99.942,25114.0
2023-08-02 10:50:00,103.47,103.57,103.47,103.5,45280.0,99.9323,100.0289,99.9323,99.9613,45280.0
2023-08-02 10:55:00,103.5,103.5,103.32,103.36,29214.0,99.9613,99.9613,99.7874,99.8261,29214.0
2023-08-02 11:00:00,103.38,103.42,103.31,103.4,47670.0,99.8454,99.884,99.7778,99.8647,47670.0
2023-08-02 11:05:00,103.4,103.45,103.33,103.45,50458.0,99.8647,99.913,99.7971,99.913,50458.0
2023-08-02 11:10:00,103.45,103.53,103.44,103.48,39415.0,99.913,99.9903,99.9033,99.942,39415.0
2023-08-02 11:15:00,103.5,103.52,103.38,103.4,9272.0,99.9613,99.9806,99.8454,99.8647,9272.0
2023-08-02 11:20:00,103.37,103.56,103.35,103.51,15831.0,99.8357,100.0192,99.8164,99.9709,15831.0
2023-08-02 11:25:00,103.52,103.68,103.5,103.68,12469.0,99.9806,100.1351,99.9613,100.1351,12469.0
2023-08-02 11:30:00,103.66,103.68,103.59,103.68,20981.0,100.1158,100.1351,100.0482,100.1351,20981.0
2023-08-02 11:35:00,103.67,103.8,103.63,103.67,21436.0,100.1255,100.251,100.0868,100.1255,21436.0
2023-08-02 11:40:00,103.67,103.67,103.54,103.62,27248.0,100.1255,100.1255,99.9999,100.0772,27248.0
2023-08-02 11:45:00,103.62,103.67,103.55,103.58,46315.0,100.0772,100.1255,100.0096,100.0385,46315.0
2023-08-02 11:50:00,103.57,103.62,103.55,103.58,31265.0,100.0289,100.0772,100.0096,100.0385,31265.0
2023-08-02 11:55:00,103.57,103.6,103.5,103.5,15161.0,100.0289,100.0579,99.9613,99.9613,15161.0
2023-08-02 12:00:00,103.51,103.55,103.46,103.48,13521.0,99.9709,100.0096,99.9227,99.942,13521.0
2023-08-02 12:05:00,103.48,103.49,103.37,103.42,21210.0,99.942,99.9516,99.8357,99.884,21210.0
2023-08-02 12:10:00,103.36,103.44,103.33,103.44,18186.0,99.8261,99.9033,99.7971,99.9033,18186.0
2023-08-02 12:15:00,103.44,103.61,103.43,103.6,20354.0,99.9033,100.0675,99.8937,100.0579,20354.0
2023-08-02 12:20:00,103.61,103.62,103.51,103.58,49714.0,100.0675,100.0772,99.9709,100.0385,49714.0
2023-08-02 12:25:00,103.58,103.65,103.54,103.59,7516.0,100.0385,100.1062,99.9999,100.0482,7516.0
2023-08-02 12:30:00,103.59,103.7,103.57,103.66,23362.0,100.0482,100.1544,100.0289,100.1158,23362.0
2023-08-02 12:35:00,103.66,103.8,103.63,103.79,28674.0,100.1158,100.251,100.0868,100.2414,28674.0
2023-08-02 12:40:00,103.8,103.84,103.72,103.82,22253.0,100.251,100.2897,100.1738,100.2703,22253.0
2023-08-02 12:45:00,103.84,103.91,103.83,103.87,16165.0,100.2897,100.3573,100.28,100.3186,16165.0
2023-08-02 12:50:00,103.86,103.87,103.7,103.73,10919.0,100.309,100.3186,100.1544,100.1834,10919.0
2023-08-02 12:55:00,103.72,103.8,103.72,103.79,16349.0,100.1738,100.251,100.1738,100.2414,16349.0
2023-08-02 13:00:00,103.79,103.89,103.79,103.87,15607.0,100.2414,100.3379,100.2414,100.3186,15607.0
2023-08-02 13:05:00,103.87,103.88,103.8,103.83,12734.0,100.3186,100.3283,100.251,100.28,12734.0
2023-08-02 13:10:00,103.84,103.91,103.81,103.82,17960.0,100.2897,100.3573,100.2607,100.2703,17960.0
2023-08-02 13:15:00,103.8,103.88,103.79,103.88,21957.0,100.251,100.3283,100.2414,100.3283,21957.0
2023-08-02 13:20:00,103.88,103.88,103.78,103.79,11525.0,100.3283,100.3283,100.2317,100.2414,11525.0
2023-08-02 13:25:00,103.78,103.82,103.75,103.8,10737.0,100.2317,100.2703,100.2027,100.251,10737.0
2023-08-02 13:30:00,103.8,103.9,103.78,103.89,32947.0,100.251,100.3476,100.2317,100.3379,32947.0
2023-08-02 13:35:00,103.9,103.93,103.86,103.89,12869.0,100.3476,100.3766,100.309,100.3379,12869.0
2023-08-02 13:40:00,103.9,103.92,103.81,103.82,13287.0,100.3476,100.3669,100.2607,100.2703,13287.0
2023-08-02 13:45:00,103.83,103.9,103.82,103.84,12678.0,100.28,100.3476,100.2703,100.2897,12678.0
2023-08-02 13:50:00,103.84,103.87,103.81,103.83,16365.0,100.2897,100.3186,100.2607,100.28,16365.0
2023-08-02 13:55:00,103.83,103.86,103.79,103.83,20423.0,100.28,100.309,100.2414,100.28,20423.0
2023-08-02 14:00:00,103.82,103.91,103.8,103.89,12635.0,100.2703,100.3573,100.251,100.3379,12635.0
2023-08-02 14:05:00,103.9,103.9,103.82,103.89,85112.0,100.3476,100.3476,100.2703,100.3379,85112.0
2023-08-02 14:10:00,103.88,103.91,103.82,103.89,13461.0,100.3283,100.3573,100.2703,100.3379,13461.0
2023-08-02 14:15:00,103.9,103.92,103.84,103.87,21194.0,100.3476,100.3669,100.2897,100.3186,21194.0
2023-08-02 14:20:00,103.88,103.88,103.81,103.83,12019.0,100.3283,100.3283,100.2607,100.28,12019.0
2023-08-02 14:25:00,103.84,103.87,103.83,103.86,12944.0,100.2897,100.3186,100.28,100.309,12944.0
2023-08-02 14:30:00,103.85,103.9,103.83,103.87,23253.0,100.2993,100.3476,100.28,100.3186,23253.0
2023-08-02 14:35:00,103.88,103.88,103.79,103.8,23832.0,100.3283,100.3283,100.2414,100.251,23832.0
2023-08-02 14:40:00,103.81,103.83,103.72,103.75,21421.0,100.2607,100.28,100.1738,100.2027,21421.0
2023-08-02 14:45:00,103.75,103.83,103.74,103.83,27988.0,100.2027,100.28,100.1931,100.28,27988.0
2023-08-02 14:50:00,103.82,103.88,103.8,103.82,26794.0,100.2703,100.3283,100.251,100.2703,26794.0
2023-08-02 14:55:00,103.82,103.83,103.76,103.81,138575.0,100.2703,100.28,100.2124,100.2607,138575.0
2023-08-02 15:00:00,103.81,103.88,103.81,103.87,19923.0,100.2607,100.3283,100.2607,100.3186,19923.0
2023-08-02 15:05:00,103.87,103.88,103.8,103.82,216715.0,100.3186,100.3283,100.251,100.2703,216715.0
2023-08-02 15:10:00,103.82,103.84,103.74,103.74,63694.0,100.2703,100.2897,100.1931,100.1931,63694.0
2023-08-02 15:15:00,103.73,103.77,103.71,103.75,47115.0,100.1834,100.2221,100.1641,100.2027,47115.0
2023-08-02 15:20:00,103.75,103.81,103.68,103.7,24801.0,100.2027,100.2607,100.1351,100.1544,24801.0
2023-08-02 15:25:00,103.68,103.7,103.46,103.48,31536.0,100.1351,100.1544,99.9227,99.942,31536.0
2023-08-02 15:30:00,103.48,103.63,103.48,103.57,32318.0,99.942,100.0868,99.942,100.0289,32318.0
2023-08-02 15:35:00,103.57,103.69,103.56,103.66,48319.0,100.0289,100.1448,100.0192,100.1158,48319.0
2023-08-02 15:40:00,103.66,103.78,103.62,103.75,69099.0,100.1158,100.2317,100.0772,100.2027,69099.0
2023-08-02 15:45:00,103.73,103.82,103.71,103.77,54709.0,100.1834,100.2703,100.1641,100.2221,54709.0
2023-08-02 15:50:00,103.77,103.85,103.69,103.78,52967.0,100.2221,100.2993,100.1448,100.2317,52967.0
2023-08-02 15:55:00,103.78,103.83,103.73,103.74,69508.0,100.2317,100.28,100.1834,100.1931,69508.0
2023-08-03 09:30:00,103.43,103.45,103.0,103.06,101679.0,99.8937,99.913,99.4784,99.5363,101679.0
2023-08-03 09:35:00,103.08,103.52,103.08,103.25,56411.0,99.5556,99.9806,99.5556,99.7198,56411.0
2023-08-03 09:40:00,103.26,103.28,102.9,102.92,24250.0,99.7295,99.7488,99.3818,99.4011,24250.0
2023-08-03 09:45:00,102.92,103.03,102.77,103.01,48961.0,99.4011,99.5074,99.2562,99.488,48961.0
2023-08-03 09:50:00,102.99,103.11,102.88,102.97,18599.0,99.4687,99.5846,99.3625,99.4494,18599.0
2023-08-03 09:55:00,103.04,103.11,102.92,102.94,33711.0,99.517,99.5846,99.4011,99.4204,33711.0
2023-08-03 10:00:00,102.92,103.06,102.89,103.01,48010.0,99.4011,99.5363,99.3721,99.488,48010.0
2023-08-03 10:05:00,103.03,103.07,102.9,102.91,29554.0,99.5074,99.546,99.3818,99.3915,29554.0
2023-08-03 10:10:00,102.91,103.01,102.81,102.82,31337.0,99.3915,99.488,99.2949,99.3045,31337.0
2023-08-03 10:15:00,102.82,102.87,102.6,102.87,23514.0,99.3045,99.3528,99.0921,99.3528,23514.0
2023-08-03 10:20:00,102.89,102.95,102.69,102.71,18618.0,99.3721,99.4301,99.179,99.1983,18618.0
2023-08-03 10:25:00,102.66,102.71,102.55,102.56,19120.0,99.15,99.1983,99.0438,99.0534,19120.0
2023-08-03 10:30:00,102.53,102.65,102.51,102.64,16092.0,99.0244,99.1403,99.0051,99.1307,16092.0
2023-08-03 10:35:00,102.64,102.75,102.63,102.7,29170.0,99.1307,99.2369,99.121,99.1886,29170.0
2023-08-03 10:40:00,102.7,102.79,102.65,102.79,41433.0,99.1886,99.2756,99.1403,99.2756,41433.0
2023-08-03 10:45:00,102.8,102.87,102.7,102.85,18387.0,99.2852,99.3528,99.1886,99.3335,18387.0
2023-08-03 10:50:00,102.84,102.93,102.77,102.81,32602.0,99.3238,99.4108,99.2562,99.2949,32602.0
2023-08-03 10:55:00,102.81,103.02,102.77,102.96,21630.0,99.2949,99.4977,99.2562,99.4397,21630.0
2023-08-03 11:00:00,102.94,103.05,102.9,103.0,32613.0,99.4204,99.5267,99.3818,99.4784,32613.0
2023-08-03 11:05:00,103.0,103.03,102.95,102.96,7997.0,99.4784,99.5074,99.4301,99.4397,7997.0
2023-08-03 11:10:00,102.94,102.98,102.91,102.95,14285.0,99.4204,99.4591,99.3915,99.4301,14285.0
2023-08-03 11:15:00,102.95,103.12,102.93,103.08,46151.0,99.4301,99.5943,99.4108,99.5556,46151.0
2023-08-03 11:20:00,103.11,103.23,103.11,103.19,13804.0,99.5846,99.7005,99.5846,99.6619,13804.0
2023-08-03 11:25:00,103.21,103.34,103.19,103.27,19943.0,99.6812,99.8068,99.6619,99.7391,19943.0
2023-08-03 11:30:00,103.29,103.31,103.15,103.17,15727.0,99.7585,99.7778,99.6232,99.6426,15727.0
2023-08-03 11:35:00,103.17,103.24,103.15,103.16,25268.0,99.6426,99.7102,99.6232,99.6329,25268.0
2023-08-03 11:40:00,103.16,103.28,103.13,103.22,16577.0,99.6329,99.7488,99.6039,99.6909,16577.0
2023-08-03 11:45:00,103.17,103.22,103.14,103.22,8113.0,99.6426,99.6909,99.6136,99.6909,8113.0
2023-08-03 11:50:00,103.22,103.34,103.21,103.33,16091.0,99.6909,99.8068,99.6812,99.7971,16091.0
2023-08-03 11:55:00,103.35,103.37,103.25,103.32,23379.0,99.8164,99.8357,99.7198,99.7874,23379.0
2023-08-03 12:00:00,103.31,103.36,103.26,103.31,63004.0,99.7778,99.8261,99.7295,99.7778,63004.0
2023-08-03 12:05:00,103.3,103.35,103.26,103.34,15095.0,99.7681,99.8164,99.7295,99.8068,15095.0
2023-08-03 12:10:00,103.35,103.41,103.34,103.36,44055.0,99.8164,99.8744,99.8068,99.8261,44055.0
2023-08-03 12:15:00,103.37,103.46,103.33,103.46,23647.0,99.8357,99.9227,99.7971,99.9227,23647.0
2023-08-03 12:20:00,103.46,103.5,103.38,103.41,54032.0,99.9227,99.9613,99.8454,99.8744,54032.0
2023-08-03 12:25:00,103.41,103.47,103.37,103.47,14792.0,99.8744,99.9323,99.8357,99.9323,14792.0
2023-08-03 12:30:00,103.47,103.53,103.46,103.47,48948.0,99.9323,99.9903,99.9227,99.9323,48948.0
2023-08-03 12:35:00,103.49,103.53,103.43,103.5,51683.0,99.9516,99.9903,99.8937,99.9613,51683.0
2023-08-03 12:40:00,103.49,103.61,103.48,103.61,9631.0,99.9516,100.0675,99.942,100.0675,9631.0
2023-08-03 12:45:00,103.6,103.69,103.57,103.69,25380.0,100.0579,100.1448,100.0289,100.1448,25380.0
2023-08-03 12:50:00,103.69,103.75,103.68,103.73,11630.0,100.1448,100.2027,100.1351,100.1834,11630.0
2023-08-03 12:55:00,103.7,103.76,103.7,103.76,14302.0,100.1544,100.2124,100.1544,100.2124,14302.0
2023-08-03 13:00:00,103.76,103.81,103.73,103.73,19561.0,100.2124,100.2607,100.1834,100.1834,19561.0
2023-08-03 13:05:00,103.71,103.72,103.6,103.66,54927.0,100.1641,100.1738,100.0579,100.1158,54927.0
2023-08-03 13:10:00,103.64,103.71,103.64,103.68,10186.0,100.0965,100.1641,100.0965,100.1351,10186.0
2023-08-03 13:15:00,103.66,103.69,103.63,103.65,28393.0,100.1158,100.1448,100.0868,100.1062,28393.0
2023-08-03 13:20:00,103.69,103.77,103.68,103.74,7970.0,100.1448,100.2221,100.1351,100.1931,7970.0
2023-08-03 13:25:00,103.75,103.82,103.74,103.76,11200.0,100.2027,100.2703,100.1931,100.2124,11200.0
2023-08-03 13:30:00,103.8,103.81,103.59,103.59,20743.0,100.251,100.2607,100.0482,100.0482,20743.0
2023-08-03 13:35:00,103.58,103.68,103.52,103.67,15644.0,100.0385,100.1351,99.9806,100.1255,15644.0
2023-08-03 13:40:00,103.65,103.65,103.55,103.56,8370.0,100.1062,100.1062,100.0096,100.0192,8370.0
2023-08-03 13:45:00,103.56,103.62,103.51,103.62,68460.0,100.0192,100.0772,99.9709,100.0772,68460.0
2023-08-03 13:50:00,103.56,103.59,103.52,103.56,11871.0,100.0192,100.0482,99.9806,100.0192,11871.0
2023-08-03 13:55:00,103.56,103.56,103.41,103.45,19580.0,100.0192,100.0192,99.8744,99.913,19580.0
2023-08-03 14:00:00,103.46,103.48,103.39,103.46,22769.0,99.9227,99.942,99.855,99.9227,22769.0
2023-08-03 14:05:00,103.47,103.53,103.47,103.47,76331.0,99.9323,99.9903,99.9323,99.9323,76331.0
2023-08-03 14:10:00,103.47,103.51,103.44,103.51,11662.0,99.9323,99.9709,99.9033,99.9709,11662.0
2023-08-03 14:15:00,103.49,103.54,103.46,103.54,9081.0,99.9516,99.9999,99.9227,99.9999,9081.0
2023-08-03 14:20:00,103.53,103.59,103.51,103.58,158676.0,99.9903,100.0482,99.9709,100.0385,158676.0
2023-08-03 14:25:00,103.59,103.59,103.51,103.55,50873.0,100.0482,100.0482,99.9709,100.0096,50873.0
2023-08-03 14:30:00,103.53,103.55,103.46,103.46,14923.0,99.9903,100.0096,99.9227,99.9227,14923.0
2023-08-03 14:35:00,103.45,103.45,103.35,103.45,36409.0,99.913,99.913,99.8164,99.913,36409.0
2023-08-03 14:40:00,103.46,103.52,103.45,103.49,12425.0,99.9227,99.9806,99.913,99.9516,12425.0
2023-08-03 14:45:00,103.51,103.52,103.45,103.45,8452.0,99.9709,99.9806,99.913,99.913,8452.0
2023-08-03 14:50:00,103.46,103.54,103.44,103.54,50590.0,99.9227,99.9999,99.9033,99.9999,50590.0
2023-08-03 14:55:00,103.54,103.55,103.5,103.53,15618.0,99.9999,100.0096,99.9613,99.9903,15618.0
2023-08-03 15:00:00,103.54,103.57,103.49,103.57,33503.0,99.9999,100.0289,99.9516,100.0289,33503.0
2023-08-03 15:05:00,103.53,103.56,103.46,103.48,22277.0,99.9903,100.0192,99.9227,99.942,22277.0
2023-08-03 15:10:00,103.49,103.5,103.36,103.4,17209.0,99.9516,99.9613,99.8261,99.8647,17209.0
2023-08-03 15:15:00,103.39,103.46,103.34,103.46,23411.0,99.855,99.9227,99.8068,99.9227,23411.0
2023-08-03 15:20:00,103.45,103.51,103.44,103.51,15492.0,99.913,99.9709,99.9033,99.9709,15492.0
2023-08-03 15:25:00,103.51,103.52,103.45,103.48,12022.0,99.9709,99.9806,99.913,99.942,12022.0
2023-08-03 15:30:00,103.47,103.54,103.46,103.48,22871.0,99.9323,99.9999,99.9227,99.942,22871.0
2023-08-03 15:35:00,103.48,103.52,103.45,103.46,19781.0,99.942,99.9806,99.913,99.9227,19781.0
2023-08-03 15:40:00,103.46,103.5,103.44,103.44,10625.0,99.9227,99.9613,99.9033,99.9033,10625.0
2023-08-03 15:45:00,103.44,103.46,103.33,103.33,56834.0,99.9033,99.9227,99.7971,99.7971,56834.0
2023-08-03 15:50:00,103.33,103.44,103.28,103.39,89197.0,99.7971,99.9033,99.7488,99.855,89197.0
2023-08-03 15:55:00,103.38,103.51,103.36,103.37,165780.0,99.8454,99.9709,99.8261,99.8357,165780.0
2023-08-04 09:30:00,103.47,103.66,103.31,103.61,84867.0,99.9323,100.1158,99.7778,100.0675,84867.0
2023-08-04 09:35:00,103.62,103.63,102.94,103.13,102511.0,100.0772,100.0868,99.4204,99.6039,102511.0
2023-08-04 09:40:00,103.16,103.43,103.06,103.41,24602.0,99.6329,99.8937,99.5363,99.8744,24602.0
2023-08-04 09:45:00,103.43,103.66,103.43,103.6,89769.0,99.8937,100.1158,99.8937,100.0579,89769.0
2023-08-04 09:50:00,103.63,103.67,103.44,103.58,32244.0,100.0868,100.1255,99.9033,100.0385,32244.0
2023-08-04 09:55:00,103.55,103.55,103.34,103.44,32233.0,100.0096,100.0096,99.8068,99.9033,32233.0
2023-08-04 10:00:00,103.47,103.51,103.18,103.31,49611.0,99.9323,99.9709,99.6522,99.7778,49611.0
2023-08-04 10:05:00,103.26,103.28,103.09,103.22,14362.0,99.7295,99.7488,99.5653,99.6909,14362.0
2023-08-04 10:10:00,103.25,103.4,103.25,103.33,26858.0,99.7198,99.8647,99.7198,99.7971,26858.0
2023-08-04 10:15:00,103.32,103.59,103.32,103.58,22594.0,99.7874,100.0482,99.7874,100.0385,22594.0
2023-08-04 10:20:00,103.58,103.71,103.55,103.71,29473.0,100.0385,100.1641,100.0096,100.1641,29473.0
2023-08-04 10:25:00,103.69,103.82,103.69,103.79,24496.0,100.1448,100.2703,100.1448,100.2414,24496.0
2023-08-04 10:30:00,103.83,103.9,103.8,103.9,46642.0,100.28,100.3476,100.251,100.3476,46642.0
2023-08-04 10:35:00,103.9,103.93,103.81,103.92,18435.0,100.3476,100.3766,100.2607,100.3669,18435.0
2023-08-04 10:40:00,103.89,103.95,103.88,103.93,23249.0,100.3379,100.3959,100.3283,100.3766,23249.0
2023-08-04 10:45:00,103.92,103.99,103.85,103.98,7832.0,100.3669,100.4345,100.2993,100.4249,7832.0
2023-08-04 10:50:00,103.97,103.98,103.87,103.9,16608.0,100.4152,100.4249,100.3186,100.3476,16608.0
2023-08-04 10:55:00,103.91,104.01,103.9,104.0,6885.0,100.3573,100.4538,100.3476,100.4442,6885.0
2023-08-04 11:00:00,104.0,104.02,103.83,103.87,10226.0,100.4442,100.4635,100.28,100.3186,10226.0
2023-08-04 11:05:00,103.84,103.88,103.72,103.74,13356.0,100.2897,100.3283,100.1738,100.1931,13356.0
2023-08-04 11:10:00,103.76,103.83,103.71,103.78,17526.0,100.2124,100.28,100.1641,100.2317,17526.0
2023-08-04 11:15:00,103.77,103.81,103.73,103.76,21662.0,100.2221,100.2607,100.1834,100.2124,21662.0
2023-08-04 11:20:00,103.76,103.83,103.73,103.8,8339.0,100.2124,100.28,100.1834,100.251,8339.0
2023-08-04 11:25:00,103.8,103.95,103.8,103.95,9814.0,100.251,100.3959,100.251,100.3959,9814.0
2023-08-04 11:30:00,103.97,103.98,103.87,103.91,29819.0,100.4152,100.4249,100.3186,100.3573,29819.0
2023-08-04 11:35:00,103.91,103.94,103.86,103.91,14156.0,100.3573,100.3862,100.309,100.3573,14156.0
2023-08-04 11:40:00,103.88,104.06,103.87,104.06,20062.0,100.3283,100.5021,100.3186,100.5021,20062.0
2023-08-04 11:45:00,104.08,104.08,103.91,103.94,17621.0,100.5215,100.5215,100.3573,100.3862,17621.0
2023-08-04 11:50:00,103.94,104.03,103.94,104.02,19817.0,100.3862,100.4732,100.3862,100.4635,19817.0
2023-08-04 11:55:00,104.04,104.05,103.96,103.98,4468.0,100.4828,100.4925,100.4056,100.4249,4468.0
2023-08-04 12:00:00,103.98,104.08,103.97,104.08,12634.0,100.4249,100.5215,100.4152,100.5215,12634.0
2023-08-04 12:05:00,104.08,104.08,103.92,103.94,19548.0,100.5215,100.5215,100.3669,100.3862,19548.0
2023-08-04 12:10:00,103.92,104.0,103.9,104.0,22498.0,100.3669,100.4442,100.3476,100.4442,22498.0
2023-08-04 12:15:00,103.98,104.07,103.95,104.07,9599.0,100.4249,100.5118,100.3959,100.5118,9599.0
2023-08-04 12:20:00,104.09,104.12,104.01,104.12,12366.0,100.5311,100.5601,100.4538,100.5601,12366.0
2023-08-04 12:25:00,104.13,104.23,104.12,104.2,25637.0,100.5697,100.6663,100.5601,100.6373,25637.0
2023-08-04 12:30:00,104.21,104.25,104.17,104.21,101881.0,100.647,100.6856,100.6084,100.647,101881.0
2023-08-04 12:35:00,104.21,104.26,104.18,104.25,38757.0,100.647,100.6953,100.618,100.6856,38757.0
2023-08-04 12:40:00,104.26,104.3,104.23,104.3,24283.0,100.6953,100.7339,100.6663,100.7339,24283.0
2023-08-04 12:45:00,104.29,104.3,104.24,104.29,9137.0,100.7243,100.7339,100.676,100.7243,9137.0
2023-08-04 12:50:00,104.27,104.34,104.27,104.34,16246.0,100.705,100.7726,100.705,100.7726,16246.0
2023-08-04 12:55:00,104.33,104.35,104.29,104.3,24498.0,100.7629,100.7822,100.7243,100.7339,24498.0
2023-08-04 13:00:00,104.3,104.32,104.27,104.31,32051.0,100.7339,100.7532,100.705,100.7436,32051.0
2023-08-04 13:05:00,104.31,104.31,104.21,104.26,12485.0,100.7436,100.7436,100.647,100.6953,12485.0
2023-08-04 13:10:00,104.23,104.28,104.21,104.28,16687.0,100.6663,100.7146,100.647,100.7146,16687.0
2023-08-04 13:15:00,104.29,104.29,104.22,104.23,11148.0,100.7243,100.7243,100.6567,100.6663,11148.0
2023-08-04 13:20:00,104.21,104.25,104.2,104.22,21729.0,100.647,100.6856,100.6373,100.6567,21729.0
2023-08-04 13:25:00,104.22,104.23,104.11,104.14,41379.0,100.6567,100.6663,100.5504,100.5794,41379.0
2023-08-04 13:30:00,104.15,104.17,104.12,104.15,30697.0,100.5891,100.6084,100.5601,100.5891,30697.0
2023-08-04 13:35:00,104.15,104.16,104.09,104.11,7441.0,100.5891,100.5987,100.5311,100.5504,7441.0
2023-08-04 13:40:00,104.09,104.12,104.05,104.11,16886.0,100.5311,100.5601,100.4925,100.5504,16886.0
2023-08-04 13:45:00,104.11,104.17,104.1,104.13,7715.0,100.5504,100.6084,100.5408,100.5697,7715.0
2023-08-04 13:50:00,104.12,104.13,104.04,104.1,19133.0,100.5601,100.5697,100.4828,100.5408,19133.0
2023-08-04 13:55:00,104.06,104.06,103.96,103.98,11895.0,100.5021,100.5021,100.4056,100.4249,11895.0
2023-08-04 14:00:00,103.97,103.97,103.7,103.7,36487.0,100.4152,100.4152,100.1544,100.1544,36487.0
2023-08-04 14:05:00,103.7,103.78,103.68,103.72,54855.0,100.1544,100.2317,100.1351,100.1738,54855.0
2023-08-04 14:10:00,103.69,103.83,103.68,103.81,17323.0,100.1448,100.28,100.1351,100.2607,17323.0
2023-08-04 14:15:00,103.81,103.81,103.62,103.68,27572.0,100.2607,100.2607,100.0772,100.1351,27572.0
2023-08-04 14:20:00,103.66,103.66,103.44,103.45,41899.0,100.1158,100.1158,99.9033,99.913,41899.0
2023-08-04 14:25:00,103.43,103.59,103.43,103.45,20681.0,99.8937,100.0482,99.8937,99.913,20681.0
2023-08-04 14:30:00,103.46,103.52,103.39,103.44,17892.0,99.9227,99.9806,99.855,99.9033,17892.0
2023-08-04 14:35:00,103.42,103.42,103.29,103.31,13018.0,99.884,99.884,99.7585,99.7778,13018.0
2023-08-04 14:40:00,103.3,103.38,103.25,103.32,23204.0,99.7681,99.8454,99.7198,99.7874,23204.0
2023-08-04 14:45:00,103.3,103.32,103.23,103.29,26415.0,99.7681,99.7874,99.7005,99.7585,26415.0
2023-08-04 14:50:00,103.29,103.44,103.25,103.26,33859.0,99.7585,99.9033,99.7198,99.7295,33859.0
2023-08-04 14:55:00,103.27,103.36,103.19,103.29,28118.0,99.7391,99.8261,99.6619,99.7585,28118.0
2023-08-04 15:00:00,103.28,103.36,103.24,103.29,16985.0,99.7488,99.8261,99.7102,99.7585,16985.0
2023-08-04 15:05:00,103.28,103.31,103.18,103.2,20276.0,99.7488,99.7778,99.6522,99.6715,20276.0
2023-08-04 15:10:00,103.21,103.38,103.2,103.36,14212.0,99.6812,99.8454,99.6715,99.8261,14212.0
2023-08-04 15:15:00,103.36,103.42,103.31,103.32,12503.0,99.8261,99.884,99.7778,99.7874,12503.0
2023-08-04 15:20:00,103.31,103.36,103.24,103.28,26000.0,99.7778,99.8261,99.7102,99.7488,26000.0
2023-08-04 15:25:00,103.3,103.34,103.27,103.34,6812.0,99.7681,99.8068,99.7391,99.8068,6812.0
2023-08-04 15:30:00,103.35,103.43,103.35,103.35,57738.0,99.8164,99.8937,99.8164,99.8164,57738.0
2023-08-04 15:35:00,103.36,103.4,103.25,103.3,51875.0,99.8261,99.8647,99.7198,99.7681,51875.0
2023-08-04 15:40:00,103.29,103.36,103.24,103.27,63855.0,99.7585,99.8261,99.7102,99.7391,63855.0
2023-08-04 15:45:00,103.27,103.36,103.25,103.34,54176.0,99.7391,99.8261,99.7198,99.8068,54176.0
2023-08-04 15:50:00,103.33,103.4,103.28,103.28,103058.0,99.7971,99.8647,99.7488,99.7488,103058.0
2023-08-04 15:55:00,103.29,103.37,103.27,103.37,172912.0,99.7585,99.8357,99.7391,99.8357,172912.0
2023-08-07 09:30:00,103.59,103.99,103.46,103.84,88280.0,100.0482,100.4345,99.9227,100.2897,88280.0
2023-08-07 09:35:00,103.86,103.93,103.68,103.78,15401.0,100.309,100.3766,100.1351,100.2317,15401.0
2023-08-07 09:40:00,103.8,103.87,103.34,103.36,71611.0,100.251,100.3186,99.8068,99.8261,71611.0
2023-08-07 09:45:00,103.35,103.43,103.29,103.33,37706.0,99.8164,99.8937,99.7585,99.7971,37706.0
2023-08-07 09:50:00,103.34,103.45,103.28,103.39,63251.0,99.8068,99.913,99.7488,99.855,63251.0
2023-08-07 09:55:00,103.37,103.4,103.17,103.25,25425.0,99.8357,99.8647,99.6426,99.7198,25425.0
2023-08-07 10:00:00,103.24,103.24,103.05,103.12,73131.0,99.7102,99.7102,99.5267,99.5943,73131.0
2023-08-07 10:05:00,103.15,103.42,103.06,103.4,40209.0,99.6232,99.884,99.5363,99.8647,40209.0
2023-08-07 10:10:00,103.4,103.51,103.38,103.51,64167.0,99.8647,99.9709,99.8454,99.9709,64167.0
2023-08-07 10:15:00,103.49,103.6,103.41,103.57,25831.0,99.9516,100.0579,99.8744,100.0289,25831.0
2023-08-07 10:20:00,103.57,103.61,103.47,103.61,39643.0,100.0289,100.0675,99.9323,100.0675,39643.0
2023-08-07 10:25:00,103.59,103.78,103.58,103.77,26465.0,100.0482,100.2317,100.0385,100.2221,26465.0
2023-08-07 10:30:00,103.76,103.79,103.6,103.62,41861.0,100.2124,100.2414,100.0579,100.0772,41861.0
2023-08-07 10:35:00,103.63,103.79,103.62,103.77,33332.0,100.0868,100.2414,100.0772,100.2221,33332.0
2023-08-07 10:40:00,103.76,103.82,103.74,103.76,29063.0,100.2124,100.2703,100.1931,100.2124,29063.0
2023-08-07 10:45:00,103.76,103.88,103.72,103.88,18107.0,100.2124,100.3283,100.1738,100.3283,18107.0
2023-08-07 10:50:00,103.88,103.88,103.73,103.77,16742.0,100.3283,100.3283,100.1834,100.2221,16742.0
2023-08-07 10:55:00,103.81,103.84,103.76,103.83,7748.0,100.2607,100.2897,100.2124,100.28,7748.0
2023-08-07 11:00:00,103.83,103.86,103.77,103.83,18075.0,100.28,100.309,100.2221,100.28,18075.0
2023-08-07 11:05:00,103.83,103.84,103.7,103.79,10539.0,100.28,100.2897,100.1544,100.2414,10539.0
2023-08-07 11:10:00,103.8,103.89,103.8,103.87,27563.0,100.251,100.3379,100.251,100.3186,27563.0
2023-08-07 11:15:00,103.87,103.87,103.71,103.74,19937.0,100.3186,100.3186,100.1641,100.1931,19937.0
2023-08-07 11:20:00,103.76,103.83,103.74,103.79,15160.0,100.2124,100.28,100.1931,100.2414,15160.0
2023-08-07 11:25:00,103.78,103.81,103.75,103.76,37232.0,100.2317,100.2607,100.2027,100.2124,37232.0
2023-08-07 11:30:00,103.77,103.78,103.64,103.72,26529.0,100.2221,100.2317,100.0965,100.1738,26529.0
2023-08-07 11:35:00,103.72,103.81,103.66,103.76,12181.0,100.1738,100.2607,100.1158,100.2124,12181.0
2023-08-07 11:40:00,103.77,103.8,103.71,103.71,10059.0,100.2221,100.251,100.1641,100.1641,10059.0
2023-08-07 11:45:00,103.71,103.77,103.71,103.72,22086.0,100.1641,100.2221,100.1641,100.1738,22086.0
2023-08-07 11:50:00,103.73,103.82,103.72,103.78,17911.0,100.1834,100.2703,100.1738,100.2317,17911.0
2023-08-07 11:55:00,103.79,103.83,103.78,103.82,11462.0,100.2414,100.28,100.2317,100.2703,11462.0
2023-08-07 12:00:00,103.8,103.83,103.74,103.74,10237.0,100.251,100.28,100.1931,100.1931,10237.0
2023-08-07 12:05:00,103.73,103.78,103.69,103.7,11681.0,100.1834,100.2317,100.1448,100.1544,11681.0
2023-08-07 12:10:00,103.69,103.74,103.65,103.67,14932.0,100.1448,100.1931,100.1062,100.1255,14932.0
2023-08-07 12:15:00,103.67,103.68,103.62,103.68,11495.0,100.1255,100.1351,100.0772,100.1351,11495.0
2023-08-07 12:20:00,103.68,103.73,103.61,103.65,9701.0,100.1351,100.1834,100.0675,100.1062,9701.0
2023-08-07 12:25:00,103.62,103.76,103.61,103.69,33328.0,100.0772,100.2124,100.0675,100.1448,33328.0
2023-08-07 12:30:00,103.72,103.74,103.65,103.68,10845.0,100.1738,100.1931,100.1062,100.1351,10845.0
2023-08-07 12:35:00,103.69,103.72,103.63,103.63,11053.0,100.1448,100.1738,100.0868,100.0868,11053.0
2023-08-07 12:40:00,103.64,103.69,103.61,103.67,21759.0,100.0965,100.1448,100.0675,100.1255,21759.0
2023-08-07 12:45:00,103.68,103.77,103.67,103.75,14486.0,100.1351,100.2221,100.1255,100.2027,14486.0
2023-08-07 12:50:00,103.75,103.89,103.73,103.88,12801.0,100.2027,100.3379,100.1834,100.3283,12801.0
2023-08-07 12:55:00,103.87,103.87,103.77,103.82,25454.0,100.3186,100.3186,100.2221,100.2703,25454.0
2023-08-07 13:00:00,103.83,103.9,103.79,103.9,23512.0,100.28,100.3476,100.2414,100.3476,23512.0
2023-08-07 13:05:00,103.92,103.93,103.86,103.89,20385.0,100.3669,100.3766,100.309,100.3379,20385.0
2023-08-07 13:10:00,103.89,103.93,103.86,103.86,9507.0,100.3379,100.3766,100.309,100.309,9507.0
2023-08-07 13:15:00,103.87,103.92,103.85,103.91,17490.0,100.3186,100.3669,100.2993,100.3573,17490.0
2023-08-07 13:20:00,103.91,103.91,103.84,103.84,21041.0,100.3573,100.3573,100.2897,100.2897,21041.0
2023-08-07 13:25:00,103.86,103.9,103.82,103.85,13624.0,100.309,100.3476,100.2703,100.2993,13624.0
2023-08-07 13:30:00,103.86,103.9,103.85,103.87,21920.0,100.309,100.3476,100.2993,100.3186,21920.0
2023-08-07 13:35:00,103.87,103.91,103.84,103.85,7628.0,100.3186,100.3573,100.2897,100.2993,7628.0
2023-08-07 13:40:00,103.86,103.92,103.84,103.85,14713.0,100.309,100.3669,100.2897,100.2993,14713.0
2023-08-07 13:45:00,103.84,103.91,103.8,103.88,13129.0,100.2897,100.3573,100.251,100.3283,13129.0
2023-08-07 13:50:00,103.88,103.89,103.84,103.86,14675.0,100.3283,100.3379,100.2897,100.309,14675.0
2023-08-07 13:55:00,103.87,103.91,103.85,103.91,11451.0,100.3186,100.3573,100.2993,100.3573,11451.0
2023-08-07 14:00:00,103.92,103.95,103.9,103.91,28806.0,100.3669,100.3959,100.3476,100.3573,28806.0
2023-08-07 14:05:00,103.91,103.92,103.85,103.87,19226.0,100.3573,100.3669,100.2993,100.3186,19226.0
2023-08-07 14:10:00,103.86,103.87,103.81,103.81,75404.0,100.309,100.3186,100.2607,100.2607,75404.0
2023-08-07 14:15:00,103.82,103.88,103.81,103.88,16434.0,100.2703,100.3283,100.2607,100.3283,16434.0
2023-08-07 14:20:00,103.88,103.88,103.83,103.83,8669.0,100.3283,100.3283,100.28,100.28,8669.0
2023-08-07 14:25:00,103.83,103.83,103.71,103.74,17367.0,100.28,100.28,100.1641,100.1931,17367.0
2023-08-07 14:30:00,103.75,103.86,103.73,103.83,26428.0,100.2027,100.309,100.1834,100.28,26428.0
2023-08-07 14:35:00,103.83,103.89,103.83,103.84,42836.0,100.28,100.3379,100.28,100.2897,42836.0
2023-08-07 14:40:00,103.85,103.86,103.79,103.83,15299.0,100.2993,100.309,100.2414,100.28,15299.0
2023-08-07 14:45:00,103.84,103.87,103.81,103.85,14400.0,100.2897,100.3186,100.2607,100.2993,14400.0
2023-08-07 14:50:00,103.85,103.86,103.79,103.83,21820.0,100.2993,100.309,100.2414,100.28,21820.0
2023-08-07 14:55:00,103.84,103.86,103.8,103.83,15015.0,100.2897,100.309,100.251,100.28,15015.0
2023-08-07 15:00:00,103.84,103.91,103.83,103.84,15670.0,100.2897,100.3573,100.28,100.2897,15670.0
2023-08-07 15:05:00,103.84,103.85,103.78,103.78,12625.0,100.2897,100.2993,100.2317,100.2317,12625.0
2023-08-07 15:10:00,103.79,103.83,103.77,103.8,16493.0,100.2414,100.28,100.2221,100.251,16493.0
2023-08-07 15:15:00,103.79,103.84,103.77,103.82,30133.0,100.2414,100.2897,100.2221,100.2703,30133.0
2023-08-07 15:20:00,103.81,103.84,103.79,103.84,27762.0,100.2607,100.2897,100.2414,100.2897,27762.0
2023-08-07 15:25:00,103.84,103.86,103.79,103.81,36793.0,100.2897,100.309,100.2414,100.2607,36793.0
2023-08-07 15:30:00,103.81,103.82,103.77,103.77,21064.0,100.2607,100.2703,100.2221,100.2221,21064.0
2023-08-07 15:35:00,103.78,103.89,103.78,103.86,26604.0,100.2317,100.3379,100.2317,100.309,26604.0
2023-08-07 15:40:00,103.86,103.92,103.86,103.88,36826.0,100.309,100.3669,100.309,100.3283,36826.0
2023-08-07 15:45:00,103.87,103.95,103.83,103.88,23718.0,100.3186,100.3959,100.28,100.3283,23718.0
2023-08-07 15:50:00,103.88,103.99,103.86,103.94,34141.0,100.3283,100.4345,100.309,100.3862,34141.0
2023-08-07 15:55:00,103.94,104.01,103.91,103.95,59571.0,100.3862,100.4538,100.3573,100.3959,59571.0
2023-08-08 09:30:00,102.67,102.89,102.32,102.6,119564.0,99.1597,99.3721,98.8216,99.0921,119564.0
2023-08-08 09:35:00,102.6,102.64,102.32,102.41,56418.0,99.0921,99.1307,98.8216,98.9086,56418.0
2023-08-08 09:40:00,102.3,102.44,102.28,102.32,42532.0,98.8023,98.9375,98.783,98.8216,42532.0
2023-08-08 09:45:00,102.27,102.37,102.2,102.25,31113.0,98.7733,98.8699,98.7057,98.754,31113.0
2023-08-08 09:50:00,102.25,102.49,102.18,102.48,49931.0,98.754,98.9858,98.6864,98.9762,49931.0
2023-08-08 09:55:00,102.47,102.53,102.39,102.47,23919.0,98.9665,99.0244,98.8892,98.9665,23919.0
2023-08-08 10:00:00,102.42,102.43,102.21,102.26,21464.0,98.9182,98.9279,98.7154,98.7637,21464.0
2023-08-08 10:05:00,102.27,102.36,102.18,102.34,37685.0,98.7733,98.8603,98.6864,98.8409,37685.0
2023-08-08 10:10:00,102.35,102.35,102.02,102.03,19329.0,98.8506,98.8506,98.5319,98.5415,19329.0
2023-08-08 10:15:00,102.02,102.02,101.77,101.87,75538.0,98.5319,98.5319,98.2904,98.387,75538.0
2023-08-08 10:20:00,101.85,101.99,101.76,101.96,102055.0,98.3677,98.5029,98.2808,98.4739,102055.0
2023-08-08 10:25:00,101.98,102.19,101.98,102.19,31304.0,98.4933,98.6961,98.4933,98.6961,31304.0
2023-08-08 10:30:00,102.15,102.15,102.01,102.06,21245.0,98.6574,98.6574,98.5222,98.5705,21245.0
2023-08-08 10:35:00,102.07,102.09,101.88,101.97,31520.0,98.5802,98.5995,98.3967,98.4836,31520.0
2023-08-08 10:40:00,101.97,102.2,101.91,102.18,41991.0,98.4836,98.7057,98.4256,98.6864,41991.0
2023-08-08 10:45:00,102.19,102.28,102.13,102.28,11763.0,98.6961,98.783,98.6381,98.783,11763.0
2023-08-08 10:50:00,102.26,102.36,102.26,102.33,13041.0,98.7637,98.8603,98.7637,98.8313,13041.0
2023-08-08 10:55:00,102.35,102.36,102.25,102.25,8949.0,98.8506,98.8603,98.754,98.754,8949.0
2023-08-08 11:00:00,102.25,102.26,102.11,102.12,27095.0,98.754,98.7637,98.6188,98.6285,27095.0
2023-08-08 11:05:00,102.11,102.11,102.01,102.07,13471.0,98.6188,98.6188,98.5222,98.5802,13471.0
2023-08-08 11:10:00,102.07,102.21,102.07,102.2,13040.0,98.5802,98.7154,98.5802,98.7057,13040.0
2023-08-08 11:15:00,102.18,102.22,102.1,102.15,25229.0,98.6864,98.725,98.6091,98.6574,25229.0
2023-08-08 11:20:00,102.19,102.25,102.16,102.22,14036.0,98.6961,98.754,98.6671,98.725,14036.0
2023-08-08 11:25:00,102.25,102.33,102.15,102.33,16849.0,98.754,98.8313,98.6574,98.8313,16849.0
2023-08-08 11:30:00,102.31,102.32,102.19,102.21,9046.0,98.812,98.8216,98.6961,98.7154,9046.0
2023-08-08 11:35:00,102.24,102.32,102.21,102.32,4794.0,98.7444,98.8216,98.7154,98.8216,4794.0
2023-08-08 11:40:00,102.33,102.34,102.25,102.31,63901.0,98.8313,98.8409,98.754,98.812,63901.0
2023-08-08 11:45:00,102.32,102.42,102.28,102.36,11479.0,98.8216,98.9182,98.783,98.8603,11479.0
2023-08-08 11:50:00,102.36,102.37,102.26,102.27,12356.0,98.8603,98.8699,98.7637,98.7733,12356.0
2023-08-08 11:55:00,102.27,102.31,102.25,102.29,13062.0,98.7733,98.812,98.754,98.7927,13062.0
2023-08-08 12:00:00,102.29,102.38,102.28,102.37,17014.0,98.7927,98.8796,98.783,98.8699,17014.0
2023-08-08 12:05:00,102.37,102.41,102.32,102.37,8149.0,98.8699,98.9086,98.8216,98.8699,8149.0
2023-08-08 12:10:00,102.38,102.43,102.37,102.42,16221.0,98.8796,98.9279,98.8699,98.9182,16221.0
2023-08-08 12:15:00,102.44,102.47,102.4,102.46,9908.0,98.9375,98.9665,98.8989,98.9568,9908.0
2023-08-08 12:20:00,102.47,102.49,102.43,102.48,18716.0,98.9665,98.9858,98.9279,98.9762,18716.0
2023-08-08 12:25:00,102.48,102.49,102.45,102.46,8423.0,98.9762,98.9858,98.9472,98.9568,8423.0
2023-08-08 12:30:00,102.48,102.56,102.48,102.56,15180.0,98.9762,99.0534,98.9762,99.0534,15180.0
2023-08-08 12:35:00,102.54,102.59,102.53,102.59,12274.0,99.0341,99.0824,99.0244,99.0824,12274.0
2023-08-08 12:40:00,102.6,102.62,102.52,102.52,5803.0,99.0921,99.1114,99.0148,99.0148,5803.0
2023-08-08 12:45:00,102.51,102.58,102.5,102.57,6926.0,99.0051,99.0727,98.9955,99.0631,6926.0
2023-08-08 12:50:00,102.58,102.58,102.52,102.56,6181.0,99.0727,99.0727,99.0148,99.0534,6181.0
2023-08-08 12:55:00,102.56,102.59,102.53,102.59,10287.0,99.0534,99.0824,99.0244,99.0824,10287.0
2023-08-08 13:00:00,102.61,102.7,102.6,102.68,20119.0,99.1017,99.1886,99.0921,99.1693,20119.0
2023-08-08 13:05:00,102.68,102.78,102.63,102.78,39030.0,99.1693,99.2659,99.121,99.2659,39030.0
2023-08-08 13:10:00,102.78,102.81,102.75,102.81,26535.0,99.2659,99.2949,99.2369,99.2949,26535.0
2023-08-08 13:15:00,102.81,102.88,102.79,102.84,12161.0,99.2949,99.3625,99.2756,99.3238,12161.0
2023-08-08 13:20:00,102.84,102.86,102.78,102.79,5433.0,99.3238,99.3432,99.2659,99.2756,5433.0
2023-08-08 13:25:00,102.79,102.81,102.74,102.81,10024.0,99.2756,99.2949,99.2273,99.2949,10024.0
2023-08-08 13:30:00,102.82,102.89,102.82,102.82,5949.0,99.3045,99.3721,99.3045,99.3045,5949.0
2023-08-08 13:35:00,102.8,102.85,102.77,102.85,5561.0,99.2852,99.3335,99.2562,99.3335,5561.0
2023-08-08 13:40:00,102.86,102.92,102.84,102.91,38656.0,99.3432,99.4011,99.3238,99.3915,38656.0
2023-08-08 13:45:00,102.9,102.92,102.84,102.89,46255.0,99.3818,99.4011,99.3238,99.3721,46255.0
2023-08-08 13:50:00,102.89,102.97,102.86,102.95,18146.0,99.3721,99.4494,99.3432,99.4301,18146.0
2023-08-08 13:55:00,102.95,103.0,102.94,102.99,7711.0,99.4301,99.4784,99.4204,99.4687,7711.0
2023-08-08 14:00:00,102.98,102.98,102.9,102.93,3112.0,99.4591,99.4591,99.3818,99.4108,3112.0
2023-08-08 14:05:00,102.92,102.97,102.89,102.94,34547.0,99.4011,99.4494,99.3721,99.4204,34547.0
2023-08-08 14:10:00,102.97,103.04,102.93,103.03,6690.0,99.4494,99.517,99.4108,99.5074,6690.0
2023-08-08 14:15:00,103.03,103.12,103.03,103.07,51616.0,99.5074,99.5943,99.5074,99.546,51616.0
2023-08-08 14:20:00,103.07,103.13,103.07,103.11,30281.0,99.546,99.6039,99.546,99.5846,30281.0
2023-08-08 14:25:00,103.11,103.13,103.04,103.07,87926.0,99.5846,99.6039,99.517,99.546,87926.0
2023-08-08 14:30:00,103.09,103.13,103.07,103.11,15135.0,99.5653,99.6039,99.546,99.5846,15135.0
2023-08-08 14:35:00,103.11,103.13,103.05,103.08,7398.0,99.5846,99.6039,99.5267,99.5556,7398.0
2023-08-08 14:40:00,103.08,103.12,103.04,103.04,4741.0,99.5556,99.5943,99.517,99.517,4741.0
2023-08-08 14:45:00,103.05,103.08,103.02,103.07,13354.0,99.5267,99.5556,99.4977,99.546,13354.0
2023-08-08 14:50:00,103.08,103.12,103.07,103.11,14589.0,99.5556,99.5943,99.546,99.5846,14589.0
2023-08-08 14:55:00,103.12,103.24,103.11,103.18,35178.0,99.5943,99.7102,99.5846,99.6522,35178.0
2023-08-08 15:00:00,103.2,103.22,103.15,103.2,34218.0,99.6715,99.6909,99.6232,99.6715,34218.0
2023-08-08 15:05:00,103.21,103.24,103.17,103.21,29180.0,99.6812,99.7102,99.6426,99.6812,29180.0
2023-08-08 15:10:00,103.22,103.27,103.19,103.25,28426.0,99.6909,99.7391,99.6619,99.7198,28426.0
2023-08-08 15:15:00,103.25,103.29,103.21,103.22,32855.0,99.7198,99.7585,99.6812,99.6909,32855.0
2023-08-08 15:20:00,103.22,103.33,103.21,103.32,27064.0,99.6909,99.7971,99.6812,99.7874,27064.0
2023-08-08 15:25:00,103.32,103.32,103.23,103.23,33543.0,99.7874,99.7874,99.7005,99.7005,33543.0
2023-08-08 15:30:00,103.23,103.26,103.17,103.2,29873.0,99.7005,99.7295,99.6426,99.6715,29873.0
2023-08-08 15:35:00,103.2,103.22,103.16,103.2,32924.0,99.6715,99.6909,99.6329,99.6715,32924.0
2023-08-08 15:40:00,103.21,103.31,103.2,103.22,46360.0,99.6812,99.7778,99.6715,99.6909,46360.0
2023-08-08 15:45:00,103.21,103.31,103.21,103.28,38874.0,99.6812,99.7778,99.6812,99.7488,38874.0
2023-08-08 15:50:00,103.27,103.32,103.21,103.23,79598.0,99.7391,99.7874,99.6812,99.7005,79598.0
2023-08-08 15:55:00,103.22,103.29,103.21,103.25,74429.0,99.6909,99.7585,99.6812,99.7198,74429.0
2023-08-09 09:30:00,103.13,103.13,102.38,102.56,71655.0,99.6039,99.6039,98.8796,99.0534,71655.0
2023-08-09 09:35:00,102.64,102.67,102.41,102.43,76258.0,99.1307,99.1597,98.9086,98.9279,76258.0
2023-08-09 09:40:00,102.44,102.68,102.44,102.55,83562.0,98.9375,99.1693,98.9375,99.0438,83562.0
2023-08-09 09:45:00,102.55,102.75,102.54,102.75,26734.0,99.0438,99.2369,99.0341,99.2369,26734.0
2023-08-09 09:50:00,102.75,102.78,102.56,102.63,26788.0,99.2369,99.2659,99.0534,99.121,26788.0
2023-08-09 09:55:00,102.68,102.75,102.64,102.74,8450.0,99.1693,99.2369,99.1307,99.2273,8450.0
2023-08-09 10:00:00,102.71,102.95,102.71,102.93,11143.0,99.1983,99.4301,99.1983,99.4108,11143.0
2023-08-09 10:05:00,102.94,102.94,102.6,102.61,11381.0,99.4204,99.4204,99.0921,99.1017,11381.0
2023-08-09 10:10:00,102.59,102.6,102.49,102.53,15970.0,99.0824,99.0921,98.9858,99.0244,15970.0
2023-08-09 10:15:00,102.5,102.67,102.46,102.6,27139.0,98.9955,99.1597,98.9568,99.0921,27139.0
2023-08-09 10:20:00,102.62,102.65,102.42,102.47,18182.0,99.1114,99.1403,98.9182,98.9665,18182.0
2023-08-09 10:25:00,102.45,102.68,102.45,102.67,14740.0,98.9472,99.1693,98.9472,99.1597,14740.0
2023-08-09 10:30:00,102.69,102.77,102.61,102.63,17265.0,99.179,99.2562,99.1017,99.121,17265.0
2023-08-09 10:35:00,102.68,102.8,102.63,102.77,41266.0,99.1693,99.2852,99.121,99.2562,41266.0
2023-08-09 10:40:00,102.79,102.81,102.72,102.76,13509.0,99.2756,99.2949,99.208,99.2466,13509.0
2023-08-09 10:45:00,102.77,102.87,102.71,102.83,9371.0,99.2562,99.3528,99.1983,99.3142,9371.0
2023-08-09 10:50:00,102.8,102.85,102.64,102.64,45675.0,99.2852,99.3335,99.1307,99.1307,45675.0
2023-08-09 10:55:00,102.63,102.76,102.61,102.69,31228.0,99.121,99.2466,99.1017,99.179,31228.0
2023-08-09 11:00:00,102.72,102.75,102.63,102.75,23885.0,99.208,99.2369,99.121,99.2369,23885.0
2023-08-09 11:05:00,102.76,102.77,102.66,102.69,18774.0,99.2466,99.2562,99.15,99.179,18774.0
2023-08-09 11:10:00,102.67,102.71,102.53,102.56,23731.0,99.1597,99.1983,99.0244,99.0534,23731.0
2023-08-09 11:15:00,102.56,102.58,102.36,102.41,23996.0,99.0534,99.0727,98.8603,98.9086,23996.0
2023-08-09 11:20:00,102.41,102.42,102.35,102.38,21802.0,98.9086,98.9182,98.8506,98.8796,21802.0
2023-08-09 11:25:00,102.35,102.46,102.31,102.37,28157.0,98.8506,98.9568,98.812,98.8699,28157.0
2023-08-09 11:30:00,102.36,102.47,102.3,102.46,30859.0,98.8603,98.9665,98.8023,98.9568,30859.0
2023-08-09 11:35:00,102.46,102.47,102.38,102.42,18285.0,98.9568,98.9665,98.8796,98.9182,18285.0
2023-08-09 11:40:00,102.41,102.42,102.33,102.33,32337.0,98.9086,98.9182,98.8313,98.8313,32337.0
2023-08-09 11:45:00,102.33,102.34,102.16,102.16,28760.0,98.8313,98.8409,98.6671,98.6671,28760.0
2023-08-09 11:50:00,102.15,102.19,102.03,102.07,25081.0,98.6574,98.6961,98.5415,98.5802,25081.0
2023-08-09 11:55:00,102.06,102.09,101.99,102.09,27483.0,98.5705,98.5995,98.5029,98.5995,27483.0
2023-08-09 12:00:00,102.07,102.15,102.06,102.12,61420.0,98.5802,98.6574,98.5705,98.6285,61420.0
2023-08-09 12:05:00,102.12,102.26,102.1,102.26,29366.0,98.6285,98.7637,98.6091,98.7637,29366.0
2023-08-09 12:10:00,102.26,102.28,102.14,102.2,26805.0,98.7637,98.783,98.6478,98.7057,26805.0
2023-08-09 12:15:00,102.24,102.25,102.17,102.19,23256.0,98.7444,98.754,98.6768,98.6961,23256.0
2023-08-09 12:20:00,102.19,102.21,102.03,102.2,68177.0,98.6961,98.7154,98.5415,98.7057,68177.0
2023-08-09 12:25:00,102.21,102.28,102.17,102.22,7407.0,98.7154,98.783,98.6768,98.725,7407.0
2023-08-09 12:30:00,102.22,102.28,102.17,102.28,44423.0,98.725,98.783,98.6768,98.783,44423.0
2023-08-09 12:35:00,102.25,102.33,102.23,102.32,797484.0,98.754,98.8313,98.7347,98.8216,797484.0
2023-08-09 12:40:00,102.32,102.34,102.23,102.25,9962.0,98.8216,98.8409,98.7347,98.754,9962.0
2023-08-09 12:45:00,102.26,102.35,102.21,102.33,25737.0,98.7637,98.8506,98.7154,98.8313,25737.0
2023-08-09 12:50:00,102.34,102.35,102.29,102.35,9242.0,98.8409,98.8506,98.7927,98.8506,9242.0
2023-08-09 12:55:00,102.36,102.41,102.36,102.38,10240.0,98.8603,98.9086,98.8603,98.8796,10240.0
2023-08-09 13:00:00,102.36,102.48,102.31,102.43,21857.0,98.8603,98.9762,98.812,98.9279,21857.0
2023-08-09 13:05:00,102.47,102.55,102.47,102.55,14375.0,98.9665,99.0438,98.9665,99.0438,14375.0
2023-08-09 13:10:00,102.55,102.61,102.55,102.61,7932.0,99.0438,99.1017,99.0438,99.1017,7932.0
2023-08-09 13:15:00,102.62,102.64,102.54,102.57,7012.0,99.1114,99.1307,99.0341,99.0631,7012.0
2023-08-09 13:20:00,102.57,102.61,102.55,102.57,10411.0,99.0631,99.1017,99.0438,99.0631,10411.0
2023-08-09 13:25:00,102.56,102.58,102.55,102.58,5474.0,99.0534,99.0727,99.0438,99.0727,5474.0
2023-08-09 13:30:00,102.59,102.65,102.58,102.6,8896.0,99.0824,99.1403,99.0727,99.0921,8896.0
2023-08-09 13:35:00,102.61,102.69,102.61,102.69,37025.0,99.1017,99.179,99.1017,99.179,37025.0
2023-08-09 13:40:00,102.68,102.68,102.62,102.65,10055.0,99.1693,99.1693,99.1114,99.1403,10055.0
2023-08-09 13:45:00,102.63,102.65,102.59,102.59,13135.0,99.121,99.1403,99.0824,99.0824,13135.0
2023-08-09 13:50:00,102.6,102.66,102.59,102.66,11074.0,99.0921,99.15,99.0824,99.15,11074.0
2023-08-09 13:55:00,102.66,102.72,102.64,102.66,9904.0,99.15,99.208,99.1307,99.15,9904.0
2023-08-09 14:00:00,102.64,102.73,102.61,102.73,24094.0,99.1307,99.2176,99.1017,99.2176,24094.0
2023-08-09 14:05:00,102.73,102.84,102.73,102.84,22353.0,99.2176,99.3238,99.2176,99.3238,22353.0
2023-08-09 14:10:00,102.84,102.94,102.82,102.94,27888.0,99.3238,99.4204,99.3045,99.4204,27888.0
2023-08-09 14:15:00,102.94,103.04,102.93,103.01,48411.0,99.4204,99.517,99.4108,99.488,48411.0
2023-08-09 14:20:00,103.01,103.05,102.93,102.99,26453.0,99.488,99.5267,99.4108,99.4687,26453.0
2023-08-09 14:25:00,102.99,103.04,102.96,102.97,21636.0,99.4687,99.517,99.4397,99.4494,21636.0
2023-08-09 14:30:00,102.98,103.08,102.94,102.95,25406.0,99.4591,99.5556,99.4204,99.4301,25406.0
2023-08-09 14:35:00,102.94,102.97,102.89,102.91,32408.0,99.4204,99.4494,99.3721,99.3915,32408.0
2023-08-09 14:40:00,102.91,102.94,102.85,102.86,21584.0,99.3915,99.4204,99.3335,99.3432,21584.0
2023-08-09 14:45:00,102.86,102.94,102.86,102.93,10129.0,99.3432,99.4204,99.3432,99.4108,10129.0
2023-08-09 14:50:00,102.93,102.93,102.81,102.84,14021.0,99.4108,99.4108,99.2949,99.3238,14021.0
2023-08-09 14:55:00,102.83,102.88,102.8,102.81,26798.0,99.3142,99.3625,99.2852,99.2949,26798.0
2023-08-09 15:00:00,102.82,102.83,102.78,102.82,73021.0,99.3045,99.3142,99.2659,99.3045,73021.0
2023-08-09 15:05:00,102.82,102.85,102.68,102.68,24911.0,99.3045,99.3335,99.1693,99.1693,24911.0
2023-08-09 15:10:00,102.68,102.69,102.62,102.69,26581.0,99.1693,99.179,99.1114,99.179,26581.0
2023-08-09 15:15:00,102.69,102.69,102.63,102.68,12674.0,99.179,99.179,99.121,99.1693,12674.0
2023-08-09 15:20:00,102.68,102.81,102.67,102.77,73750.0,99.1693,99.2949,99.1597,99.2562,73750.0
2023-08-09 15:25:00,102.79,102.82,102.74,102.75,15744.0,99.2756,99.3045,99.2273,99.2369,15744.0
2023-08-09 15:30:00,102.76,102.82,102.73,102.77,20883.0,99.2466,99.3045,99.2176,99.2562,20883.0
2023-08-09 15:35:00,102.76,102.78,102.7,102.7,28510.0,99.2466,99.2659,99.1886,99.1886,28510.0
2023-08-09 15:40:00,102.7,102.73,102.67,102.69,22598.0,99.1886,99.2176,99.1597,99.179,22598.0
2023-08-09 15:45:00,102.67,102.67,102.44,102.46,22840.0,99.1597,99.1597,98.9375,98.9568,22840.0
2023-08-09 15:50:00,102.46,102.52,102.39,102.47,61699.0,98.9568,99.0148,98.8892,98.9665,61699.0
2023-08-09 15:55:00,102.47,102.55,102.41,102.51,115642.0,98.9665,99.0438,98.9086,99.0051,115642.0
2023-08-10 09:30:00,102.93,103.13,102.78,103.03,104703.0,99.4108,99.6039,99.2659,99.5074,104703.0
2023-08-10 09:35:00,103.06,103.18,103.0,103.0,30622.0,99.5363,99.6522,99.4784,99.4784,30622.0
2023-08-10 09:40:00,103.01,103.12,102.91,103.09,71121.0,99.488,99.5943,99.3915,99.5653,71121.0
2023-08-10 09:45:00,103.11,103.41,103.1,103.38,62083.0,99.5846,99.8744,99.575,99.8454,62083.0
2023-08-10 09:50:00,103.35,103.37,103.17,103.24,18554.0,99.8164,99.8357,99.6426,99.7102,18554.0
2023-08-10 09:55:00,103.24,103.48,103.2,103.45,25078.0,99.7102,99.942,99.6715,99.913,25078.0
2023-08-10 10:00:00,103.46,103.53,103.4,103.45,22103.0,99.9227,99.9903,99.8647,99.913,22103.0
2023-08-10 10:05:00,103.46,103.87,103.44,103.8,53631.0,99.9227,100.3186,99.9033,100.251,53631.0
2023-08-10 10:10:00,103.81,103.89,103.71,103.84,23843.0,100.2607,100.3379,100.1641,100.2897,23843.0
2023-08-10 10:15:00,103.86,103.92,103.65,103.72,41964.0,100.309,100.3669,100.1062,100.1738,41964.0
2023-08-10 10:20:00,103.7,103.7,103.49,103.56,15189.0,100.1544,100.1544,99.9516,100.0192,15189.0
2023-08-10 10:25:00,103.57,103.58,103.42,103.44,12737.0,100.0289,100.0385,99.884,99.9033,12737.0
2023-08-10 10:30:00,103.42,103.48,103.36,103.39,5763.0,99.884,99.942,99.8261,99.855,5763.0
2023-08-10 10:35:00,103.37,103.37,103.05,103.1,21792.0,99.8357,99.8357,99.5267,99.575,21792.0
2023-08-10 10:40:00,103.06,103.08,102.91,102.97,35136.0,99.5363,99.5556,99.3915,99.4494,35136.0
2023-08-10 10:45:00,102.94,102.96,102.79,102.9,40677.0,99.4204,99.4397,99.2756,99.3818,40677.0
2023-08-10 10:50:00,102.89,103.05,102.82,103.05,46329.0,99.3721,99.5267,99.3045,99.5267,46329.0
2023-08-10 10:55:00,103.08,103.14,103.01,103.01,4709.0,99.5556,99.6136,99.488,99.488,4709.0
2023-08-10 11:00:00,103.0,103.0,102.8,102.81,24476.0,99.4784,99.4784,99.2852,99.2949,24476.0
2023-08-10 11:05:00,102.78,103.0,102.73,102.92,8991.0,99.2659,99.4784,99.2176,99.4011,8991.0
2023-08-10 11:10:00,102.91,103.01,102.9,102.93,8153.0,99.3915,99.488,99.3818,99.4108,8153.0
2023-08-10 11:15:00,102.93,102.93,102.84,102.91,9654.0,99.4108,99.4108,99.3238,99.3915,9654.0
2023-08-10 11:20:00,102.85,102.87,102.8,102.84,18210.0,99.3335,99.3528,99.2852,99.3238,18210.0
2023-08-10 11:25:00,102.86,102.94,102.86,102.88,14969.0,99.3432,99.4204,99.3432,99.3625,14969.0
2023-08-10 11:30:00,102.88,102.94,102.84,102.94,69765.0,99.3625,99.4204,99.3238,99.4204,69765.0
2023-08-10 11:35:00,102.94,102.99,102.89,102.96,33785.0,99.4204,99.4687,99.3721,99.4397,33785.0
2023-08-10 11:40:00,102.95,102.97,102.68,102.71,22831.0,99.4301,99.4494,99.1693,99.1983,22831.0
2023-08-10 11:45:00,102.69,102.7,102.49,102.59,59288.0,99.179,99.1886,98.9858,99.0824,59288.0
2023-08-10 11:50:00,102.58,102.59,102.39,102.45,18848.0,99.0727,99.0824,98.8892,98.9472,18848.0
2023-08-10 11:55:00,102.45,102.64,102.42,102.64,13023.0,98.9472,99.1307,98.9182,99.1307,13023.0
2023-08-10 12:00:00,102.64,102.68,102.54,102.62,26154.0,99.1307,99.1693,99.0341,99.1114,26154.0
2023-08-10 12:05:00,102.62,102.68,102.47,102.48,9644.0,99.1114,99.1693,98.9665,98.9762,9644.0
2023-08-10 12:10:00,102.46,102.49,102.37,102.42,14812.0,98.9568,98.9858,98.8699,98.9182,14812.0
2023-08-10 12:15:00,102.41,102.41,102.33,102.39,34576.0,98.9086,98.9086,98.8313,98.8892,34576.0
2023-08-10 12:20:00,102.38,102.46,102.31,102.32,14781.0,98.8796,98.9568,98.812,98.8216,14781.0
2023-08-10 12:25:00,102.25,102.3,102.15,102.3,15829.0,98.754,98.8023,98.6574,98.8023,15829.0
2023-08-10 12:30:00,102.25,102.35,102.25,102.35,15587.0,98.754,98.8506,98.754,98.8506,15587.0
2023-08-10 12:35:00,102.35,102.46,102.26,102.46,25882.0,98.8506,98.9568,98.7637,98.9568,25882.0
2023-08-10 12:40:00,102.45,102.46,102.38,102.46,6416.0,98.9472,98.9568,98.8796,98.9568,6416.0
2023-08-10 12:45:00,102.45,102.52,102.44,102.47,19349.0,98.9472,99.0148,98.9375,98.9665,19349.0
2023-08-10 12:50:00,102.47,102.48,102.23,102.24,14489.0,98.9665,98.9762,98.7347,98.7444,14489.0
2023-08-10 12:55:00,102.21,102.22,102.03,102.09,21350.0,98.7154,98.725,98.5415,98.5995,21350.0
2023-08-10 13:00:00,102.07,102.19,102.04,102.12,60760.0,98.5802,98.6961,98.5512,98.6285,60760.0
2023-08-10 13:05:00,102.11,102.19,102.09,102.15,23735.0,98.6188,98.6961,98.5995,98.6574,23735.0
2023-08-10 13:10:00,102.16,102.16,102.05,102.13,36988.0,98.6671,98.6671,98.5609,98.6381,36988.0
2023-08-10 13:15:00,102.17,102.18,102.06,102.1,19714.0,98.6768,98.6864,98.5705,98.6091,19714.0
2023-08-10 13:20:00,102.09,102.11,101.96,101.98,25355.0,98.5995,98.6188,98.4739,98.4933,25355.0
2023-08-10 13:25:00,101.98,102.04,101.93,101.96,23364.0,98.4933,98.5512,98.445,98.4739,23364.0
2023-08-10 13:30:00,101.94,101.98,101.84,101.98,33801.0,98.4546,98.4933,98.358,98.4933,33801.0
2023-08-10 13:35:00,101.98,101.99,101.89,101.93,21068.0,98.4933,98.5029,98.4063,98.445,21068.0
2023-08-10 13:40:00,101.92,101.95,101.81,101.91,23199.0,98.4353,98.4643,98.3291,98.4256,23199.0
2023-08-10 13:45:00,101.92,102.1,101.92,102.06,25554.0,98.4353,98.6091,98.4353,98.5705,25554.0
2023-08-10 13:50:00,102.04,102.09,101.98,102.0,18441.0,98.5512,98.5995,98.4933,98.5126,18441.0
2023-08-10 13:55:00,101.94,101.97,101.74,101.79,13628.0,98.4546,98.4836,98.2615,98.3097,13628.0
2023-08-10 14:00:00,101.79,101.94,101.77,101.9,24102.0,98.3097,98.4546,98.2904,98.416,24102.0
2023-08-10 14:05:00,101.9,102.11,101.9,102.04,14870.0,98.416,98.6188,98.416,98.5512,14870.0
2023-08-10 14:10:00,102.06,102.18,102.06,102.15,32464.0,98.5705,98.6864,98.5705,98.6574,32464.0
2023-08-10 14:15:00,102.17,102.27,102.09,102.13,24675.0,98.6768,98.7733,98.5995,98.6381,24675.0
2023-08-10 14:20:00,102.14,102.2,102.1,102.18,9549.0,98.6478,98.7057,98.6091,98.6864,9549.0
2023-08-10 14:25:00,102.19,102.19,102.06,102.13,6347.0,98.6961,98.6961,98.5705,98.6381,6347.0
2023-08-10 14:30:00,102.12,102.19,102.08,102.08,11018.0,98.6285,98.6961,98.5898,98.5898,11018.0
2023-08-10 14:35:00,102.09,102.1,102.0,102.09,10424.0,98.5995,98.6091,98.5126,98.5995,10424.0
2023-08-10 14:40:00,102.1,102.12,101.98,102.12,113927.0,98.6091,98.6285,98.4933,98.6285,113927.0
2023-08-10 14:45:00,102.12,102.23,102.07,102.19,15170.0,98.6285,98.7347,98.5802,98.6961,15170.0
2023-08-10 14:50:00,102.2,102.27,102.18,102.26,16371.0,98.7057,98.7733,98.6864,98.7637,16371.0
2023-08-10 14:55:00,102.27,102.35,102.23,102.32,18505.0,98.7733,98.8506,98.7347,98.8216,18505.0
2023-08-10 15:00:00,102.35,102.35,102.14,102.21,26010.0,98.8506,98.8506,98.6478,98.7154,26010.0
2023-08-10 15:05:00,102.23,102.27,102.19,102.27,13605.0,98.7347,98.7733,98.6961,98.7733,13605.0
2023-08-10 15:10:00,102.27,102.32,102.24,102.3,22182.0,98.7733,98.8216,98.7444,98.8023,22182.0
2023-08-10 15:15:00,102.31,102.37,102.26,102.33,12033.0,98.812,98.8699,98.7637,98.8313,12033.0
2023-08-10 15:20:00,102.33,102.36,102.18,102.21,15343.0,98.8313,98.8603,98.6864,98.7154,15343.0
2023-08-10 15:25:00,102.19,102.21,102.09,102.14,18750.0,98.6961,98.7154,98.5995,98.6478,18750.0
2023-08-10 15:30:00,102.11,102.12,102.04,102.05,28267.0,98.6188,98.6285,98.5512,98.5609,28267.0
2023-08-10 15:35:00,102.04,102.08,101.99,102.03,28078.0,98.5512,98.5898,98.5029,98.5415,28078.0
2023-08-10 15:40:00,102.0,102.04,101.94,101.95,16291.0,98.5126,98.5512,98.4546,98.4643,16291.0
2023-08-10 15:45:00,101.94,102.11,101.92,102.03,39120.0,98.4546,98.6188,98.4353,98.5415,39120.0
2023-08-10 15:50:00,102.0,102.13,101.98,102.09,33353.0,98.5126,98.6381,98.4933,98.5995,33353.0
2023-08-10 15:55:00,102.09,102.18,102.06,102.11,115689.0,98.5995,98.6864,98.5705,98.6188,115689.0
2023-08-11 09:30:00,101.74,101.84,101.68,101.82,106335.0,98.2615,98.358,98.2035,98.3387,106335.0
2023-08-11 09:35:00,101.8,102.12,101.79,101.9,121598.0,98.3194,98.6285,98.3097,98.416,121598.0
2023-08-11 09:40:00,101.95,101.98,101.77,101.94,27528.0,98.4643,98.4933,98.2904,98.4546,27528.0
2023-08-11 09:45:00,101.91,101.99,101.82,101.9,15276.0,98.4256,98.5029,98.3387,98.416,15276.0
2023-08-11 09:50:00,101.96,101.96,101.78,101.81,15896.0,98.4739,98.4739,98.3001,98.3291,15896.0
2023-08-11 09:55:00,101.81,101.87,101.77,101.82,11636.0,98.3291,98.387,98.2904,98.3387,11636.0
2023-08-11 10:00:00,101.82,102.2,101.82,102.15,60768.0,98.3387,98.7057,98.3387,98.6574,60768.0
2023-08-11 10:05:00,102.16,102.31,102.15,102.18,26133.0,98.6671,98.812,98.6574,98.6864,26133.0
2023-08-11 10:10:00,102.17,102.17,101.97,102.11,16119.0,98.6768,98.6768,98.4836,98.6188,16119.0
2023-08-11 10:15:00,102.15,102.31,102.15,102.23,25266.0,98.6574,98.812,98.6574,98.7347,25266.0
2023-08-11 10:20:00,102.25,102.37,102.25,102.3,42754.0,98.754,98.8699,98.754,98.8023,42754.0
2023-08-11 10:25:00,102.3,102.3,102.21,102.23,11316.0,98.8023,98.8023,98.7154,98.7347,11316.0
2023-08-11 10:30:00,102.28,102.35,102.23,102.25,32354.0,98.783,98.8506,98.7347,98.754,32354.0
2023-08-11 10:35:00,102.27,102.5,102.2,102.48,17758.0,98.7733,98.9955,98.7057,98.9762,17758.0
2023-08-11 10:40:00,102.52,102.53,102.31,102.36,20102.0,99.0148,99.0244,98.812,98.8603,20102.0
2023-08-11 10:45:00,102.35,102.36,102.24,102.24,294453.0,98.8506,98.8603,98.7444,98.7444,294453.0
2023-08-11 10:50:00,102.25,102.25,102.12,102.15,13721.0,98.754,98.754,98.6285,98.6574,13721.0
2023-08-11 10:55:00,102.16,102.22,102.13,102.13,14297.0,98.6671,98.725,98.6381,98.6381,14297.0
2023-08-11 11:00:00,102.15,102.26,102.14,102.25,15524.0,98.6574,98.7637,98.6478,98.754,15524.0
2023-08-11 11:05:00,102.24,102.28,102.15,102.19,14824.0,98.7444,98.783,98.6574,98.6961,14824.0
2023-08-11 11:10:00,102.18,102.18,102.07,102.13,9740.0,98.6864,98.6864,98.5802,98.6381,9740.0
2023-08-11 11:15:00,102.13,102.13,102.03,102.08,17863.0,98.6381,98.6381,98.5415,98.5898,17863.0
2023-08-11 11:20:00,102.08,102.16,102.02,102.03,8827.0,98.5898,98.6671,98.5319,98.5415,8827.0
2023-08-11 11:25:00,102.01,102.1,102.0,102.08,4464.0,98.5222,98.6091,98.5126,98.5898,4464.0
2023-08-11 11:30:00,102.07,102.12,101.99,102.02,13897.0,98.5802,98.6285,98.5029,98.5319,13897.0
2023-08-11 11:35:00,102.04,102.13,102.0,102.01,19115.0,98.5512,98.6381,98.5126,98.5222,19115.0
2023-08-11 11:40:00,102.0,102.05,101.96,102.05,6378.0,98.5126,98.5609,98.4739,98.5609,6378.0
2023-08-11 11:45:00,102.08,102.1,102.04,102.08,11613.0,98.5898,98.6091,98.5512,98.5898,11613.0
2023-08-11 11:50:00,102.07,102.09,102.03,102.08,36676.0,98.5802,98.5995,98.5415,98.5898,36676.0
2023-08-11 11:55:00,102.07,102.27,102.03,102.26,14864.0,98.5802,98.7733,98.5415,98.7637,14864.0
2023-08-11 12:00:00,102.27,102.32,102.2,102.23,9465.0,98.7733,98.8216,98.7057,98.7347,9465.0
2023-08-11 12:05:00,102.24,102.34,102.23,102.27,64474.0,98.7444,98.8409,98.7347,98.7733,64474.0
2023-08-11 12:10:00,102.29,102.36,102.22,102.36,11537.0,98.7927,98.8603,98.725,98.8603,11537.0
2023-08-11 12:15:00,102.37,102.4,102.29,102.3,28225.0,98.8699,98.8989,98.7927,98.8023,28225.0
2023-08-11 12:20:00,102.29,102.32,102.2,102.22,24958.0,98.7927,98.8216,98.7057,98.725,24958.0
2023-08-11 12:25:00,102.22,102.22,102.11,102.18,12269.0,98.725,98.725,98.6188,98.6864,12269.0
2023-08-11 12:30:00,102.21,102.27,102.17,102.27,15082.0,98.7154,98.7733,98.6768,98.7733,15082.0
2023-08-11 12:35:00,102.25,102.26,102.11,102.15,16967.0,98.754,98.7637,98.6188,98.6574,16967.0
2023-08-11 12:40:00,102.12,102.14,102.06,102.09,10708.0,98.6285,98.6478,98.5705,98.5995,10708.0
2023-08-11 12:45:00,102.07,102.08,102.02,102.03,16877.0,98.5802,98.5898,98.5319,98.5415,16877.0
2023-08-11 12:50:00,102.03,102.09,102.01,102.04,15960.0,98.5415,98.5995,98.5222,98.5512,15960.0
2023-08-11 12:55:00,102.03,102.07,101.99,102.05,16090.0,98.5415,98.5802,98.5029,98.5609,16090.0
2023-08-11 13:00:00,102.05,102.14,102.04,102.12,19465.0,98.5609,98.6478,98.5512,98.6285,19465.0
2023-08-11 13:05:00,102.09,102.09,102.0,102.04,14737.0,98.5995,98.5995,98.5126,98.5512,14737.0
2023-08-11 13:10:00,102.05,102.11,102.03,102.05,21997.0,98.5609,98.6188,98.5415,98.5609,21997.0
2023-08-11 13:15:00,102.05,102.14,102.05,102.14,7951.0,98.5609,98.6478,98.5609,98.6478,7951.0
2023-08-11 13:20:00,102.14,102.17,102.11,102.12,5537.0,98.6478,98.6768,98.6188,98.6285,5537.0
2023-08-11 13:25:00,102.12,102.22,102.11,102.21,21825.0,98.6285,98.725,98.6188,98.7154,21825.0
2023-08-11 13:30:00,102.2,102.23,102.17,102.17,14351.0,98.7057,98.7347,98.6768,98.6768,14351.0
2023-08-11 13:35:00,102.18,102.19,102.09,102.11,8695.0,98.6864,98.6961,98.5995,98.6188,8695.0
2023-08-11 13:40:00,102.12,102.14,102.03,102.05,11566.0,98.6285,98.6478,98.5415,98.5609,11566.0
2023-08-11 13:45:00,102.04,102.05,101.96,102.0,16260.0,98.5512,98.5609,98.4739,98.5126,16260.0
2023-08-11 13:50:00,101.99,102.01,101.94,101.98,8638.0,98.5029,98.5222,98.4546,98.4933,8638.0
2023-08-11 13:55:00,101.97,102.06,101.95,102.06,14014.0,98.4836,98.5705,98.4643,98.5705,14014.0
2023-08-11 14:00:00,102.05,102.09,102.02,102.05,9757.0,98.5609,98.5995,98.5319,98.5609,9757.0
2023-08-11 14:05:00,102.06,102.11,102.03,102.04,44058.0,98.5705,98.6188,98.5415,98.5512,44058.0
2023-08-11 14:10:00,102.05,102.06,102.02,102.03,7809.0,98.5609,98.5705,98.5319,98.5415,7809.0
2023-08-11 14:15:00,102.05,102.11,102.04,102.1,12364.0,98.5609,98.6188,98.5512,98.6091,12364.0
2023-08-11 14:20:00,102.1,102.1,102.01,102.1,10923.0,98.6091,98.6091,98.5222,98.6091,10923.0
2023-08-11 14:25:00,102.11,102.17,102.11,102.12,9490.0,98.6188,98.6768,98.6188,98.6285,9490.0
2023-08-11 14:30:00,102.12,102.2,102.11,102.12,89936.0,98.6285,98.7057,98.6188,98.6285,89936.0
2023-08-11 14:35:00,102.12,102.18,102.07,102.17,10869.0,98.6285,98.6864,98.5802,98.6768,10869.0
2023-08-11 14:40:00,102.18,102.2,102.09,102.13,43990.0,98.6864,98.7057,98.5995,98.6381,43990.0
2023-08-11 14:45:00,102.13,102.18,102.13,102.16,14231.0,98.6381,98.6864,98.6381,98.6671,14231.0
2023-08-11 14:50:00,102.16,102.18,102.13,102.15,18045.0,98.6671,98.6864,98.6381,98.6574,18045.0
2023-08-11 14:55:00,102.16,102.2,102.14,102.17,24692.0,98.6671,98.7057,98.6478,98.6768,24692.0
2023-08-11 15:00:00,102.17,102.17,102.09,102.15,10039.0,98.6768,98.6768,98.5995,98.6574,10039.0
2023-08-11 15:05:00,102.14,102.16,102.06,102.06,26191.0,98.6478,98.6671,98.5705,98.5705,26191.0
2023-08-11 15:10:00,102.06,102.12,102.04,102.1,16960.0,98.5705,98.6285,98.5512,98.6091,16960.0
2023-08-11 15:15:00,102.07,102.16,102.06,102.14,18258.0,98.5802,98.6671,98.5705,98.6478,18258.0
2023-08-11 15:20:00,102.14,102.16,102.09,102.16,17494.0,98.6478,98.6671,98.5995,98.6671,17494.0
2023-08-11 15:25:00,102.17,102.21,102.15,102.16,18065.0,98.6768,98.7154,98.6574,98.6671,18065.0
2023-08-11 15:30:00,102.15,102.2,102.14,102.18,56080.0,98.6574,98.7057,98.6478,98.6864,56080.0
2023-08-11 15:35:00,102.2,102.2,102.08,102.11,8994.0,98.7057,98.7057,98.5898,98.6188,8994.0
2023-08-11 15:40:00,102.09,102.12,102.05,102.09,20197.0,98.5995,98.6285,98.5609,98.5995,20197.0
2023-08-11 15:45:00,102.08,102.1,102.0,102.07,11780.0,98.5898,98.6091,98.5126,98.5802,11780.0
2023-08-11 15:50:00,102.06,102.09,102.0,102.03,22202.0,98.5705,98.5995,98.5126,98.5415,22202.0
2023-08-11 15:55:00,102.03,102.08,101.96,102.06,73352.0,98.5415,98.5898,98.4739,98.5705,73352.0
2023-08-14 09:30:00,101.57,101.61,101.21,101.26,185688.0,98.0973,98.1359,97.7496,97.7979,185688.0
2023-08-14 09:35:00,101.25,101.3,101.01,101.12,57190.0,97.7882,97.8365,97.5564,97.6627,57190.0
2023-08-14 09:40:00,101.14,101.23,100.94,100.98,45400.0,97.682,97.7689,97.4888,97.5274,45400.0
2023-08-14 09:45:00,100.98,100.98,100.74,100.78,46545.0,97.5274,97.5274,97.2956,97.3343,46545.0
2023-08-14 09:50:00,100.76,100.89,100.74,100.78,11034.0,97.315,97.4405,97.2956,97.3343,11034.0
2023-08-14 09:55:00,100.76,100.86,100.73,100.84,8796.0,97.315,97.4115,97.286,97.3922,8796.0
2023-08-14 10:00:00,100.85,100.91,100.79,100.89,18115.0,97.4019,97.4598,97.3439,97.4405,18115.0
2023-08-14 10:05:00,100.91,101.15,100.9,101.14,30498.0,97.4598,97.6916,97.4502,97.682,30498.0
2023-08-14 10:10:00,101.16,101.27,101.08,101.19,32084.0,97.7013,97.8075,97.624,97.7303,32084.0
2023-08-14 10:15:00,101.21,101.22,101.08,101.11,24595.0,97.7496,97.7592,97.624,97.653,24595.0
2023-08-14 10:20:00,101.09,101.16,101.01,101.06,28148.0,97.6337,97.7013,97.5564,97.6047,28148.0
2023-08-14 10:25:00,101.04,101.09,100.97,100.98,28795.0,97.5854,97.6337,97.5178,97.5274,28795.0
2023-08-14 10:30:00,100.99,101.05,100.95,101.05,20604.0,97.5371,97.595,97.4985,97.595,20604.0
2023-08-14 10:35:00,101.05,101.16,101.0,101.09,24674.0,97.595,97.7013,97.5468,97.6337,24674.0
2023-08-14 10:40:00,101.07,101.15,101.02,101.14,32098.0,97.6144,97.6916,97.5661,97.682,32098.0
2023-08-14 10:45:00,101.15,101.24,101.15,101.19,51252.0,97.6916,97.7786,97.6916,97.7303,51252.0
2023-08-14 10:50:00,101.18,101.38,101.15,101.34,21899.0,97.7206,97.9138,97.6916,97.8751,21899.0
2023-08-14 10:55:00,101.34,101.34,101.22,101.25,51088.0,97.8751,97.8751,97.7592,97.7882,51088.0
2023-08-14 11:00:00,101.26,101.28,101.23,101.24,8210.0,97.7979,97.8172,97.7689,97.7786,8210.0
2023-08-14 11:05:00,101.23,101.25,101.12,101.16,8997.0,97.7689,97.7882,97.6627,97.7013,8997.0
2023-08-14 11:10:00,101.17,101.17,101.09,101.09,14594.0,97.7109,97.7109,97.6337,97.6337,14594.0
2023-08-14 11:15:00,101.1,101.21,101.09,101.21,25171.0,97.6433,97.7496,97.6337,97.7496,25171.0
2023-08-14 11:20:00,101.22,101.31,101.21,101.26,19521.0,97.7592,97.8462,97.7496,97.7979,19521.0
2023-08-14 11:25:00,101.25,101.31,101.22,101.3,30084.0,97.7882,97.8462,97.7592,97.8365,30084.0
2023-08-14 11:30:00,101.3,101.34,101.25,101.27,22362.0,97.8365,97.8751,97.7882,97.8075,22362.0
2023-08-14 11:35:00,101.29,101.37,101.28,101.35,14765.0,97.8268,97.9041,97.8172,97.8848,14765.0
2023-08-14 11:40:00,101.36,101.44,101.34,101.38,13481.0,97.8945,97.9717,97.8751,97.9138,13481.0
2023-08-14 11:45:00,101.38,101.49,101.38,101.47,16677.0,97.9138,98.02,97.9138,98.0007,16677.0
2023-08-14 11:50:00,101.47,101.53,101.46,101.48,19022.0,98.0007,98.0586,97.991,98.0103,19022.0
2023-08-14 11:55:00,101.49,101.51,101.43,101.44,11673.0,98.02,98.0393,97.9621,97.9717,11673.0
2023-08-14 12:00:00,101.45,101.52,101.44,101.52,15958.0,97.9814,98.049,97.9717,98.049,15958.0
2023-08-14 12:05:00,101.51,101.53,101.46,101.47,27016.0,98.0393,98.0586,97.991,98.0007,27016.0
2023-08-14 12:10:00,101.45,101.5,101.42,101.43,9006.0,97.9814,98.0297,97.9524,97.9621,9006.0
2023-08-14 12:15:00,101.43,101.46,101.38,101.43,20364.0,97.9621,97.991,97.9138,97.9621,20364.0
2023-08-14 12:20:00,101.45,101.45,101.3,101.32,14584.0,97.9814,97.9814,97.8365,97.8558,14584.0
2023-08-14 12:25:00,101.32,101.36,101.29,101.32,6973.0,97.8558,97.8945,97.8268,97.8558,6973.0
2023-08-14 12:30:00,101.34,101.41,101.32,101.34,26238.0,97.8751,97.9427,97.8558,97.8751,26238.0
2023-08-14 12:35:00,101.35,101.4,101.32,101.4,29409.0,97.8848,97.9331,97.8558,97.9331,29409.0
2023-08-14 12:40:00,101.39,101.44,101.36,101.43,28090.0,97.9234,97.9717,97.8945,97.9621,28090.0
2023-08-14 12:45:00,101.43,101.52,101.43,101.5,14217.0,97.9621,98.049,97.9621,98.0297,14217.0
2023-08-14 12:50:00,101.5,101.53,101.47,101.51,8696.0,98.0297,98.0586,98.0007,98.0393,8696.0
2023-08-14 12:55:00,101.51,101.51,101.43,101.49,14919.0,98.0393,98.0393,97.9621,98.02,14919.0
2023-08-14 13:00:00,101.48,101.51,101.47,101.5,13967.0,98.0103,98.0393,98.0007,98.0297,13967.0
2023-08-14 13:05:00,101.52,101.52,101.47,101.51,10428.0,98.049,98.049,98.0007,98.0393,10428.0
2023-08-14 13:10:00,101.51,101.52,101.47,101.48,19204.0,98.0393,98.049,98.0007,98.0103,19204.0
2023-08-14 13:15:00,101.5,101.52,101.48,101.49,18253.0,98.0297,98.049,98.0103,98.02,18253.0
2023-08-14 13:20:00,101.48,101.51,101.41,101.41,13462.0,98.0103,98.0393,97.9427,97.9427,13462.0
2023-08-14 13:25:00,101.41,101.45,101.4,101.45,48185.0,97.9427,97.9814,97.9331,97.9814,48185.0
2023-08-14 13:30:00,101.45,101.5,101.4,101.41,22353.0,97.9814,98.0297,97.9331,97.9427,22353.0
2023-08-14 13:35:00,101.41,101.44,101.4,101.44,24059.0,97.9427,97.9717,97.9331,97.9717,24059.0
2023-08-14 13:40:00,101.43,101.46,101.42,101.45,16391.0,97.9621,97.991,97.9524,97.9814,16391.0
2023-08-14 13:45:00,101.44,101.45,101.39,101.4,19598.0,97.9717,97.9814,97.9234,97.9331,19598.0
2023-08-14 13:50:00,101.4,101.42,101.37,101.4,18122.0,97.9331,97.9524,97.9041,97.9331,18122.0
2023-08-14 13:55:00,101.4,101.45,101.38,101.45,9589.0,97.9331,97.9814,97.9138,97.9814,9589.0
2023-08-14 14:00:00,101.45,101.48,101.4,101.47,7970.0,97.9814,98.0103,97.9331,98.0007,7970.0
2023-08-14 14:05:00,101.47,101.48,101.36,101.38,9610.0,98.0007,98.0103,97.8945,97.9138,9610.0
2023-08-14 14:10:00,101.36,101.44,101.34,101.42,11955.0,97.8945,97.9717,97.8751,97.9524,11955.0
2023-08-14 14:15:00,101.42,101.42,101.34,101.37,10158.0,97.9524,97.9524,97.8751,97.9041,10158.0
2023-08-14 14:20:00,101.36,101.43,101.35,101.39,13362.0,97.8945,97.9621,97.8848,97.9234,13362.0
2023-08-14 14:25:00,101.4,101.42,101.38,101.41,15891.0,97.9331,97.9524,97.9138,97.9427,15891.0
2023-08-14 14:30:00,101.41,101.41,101.31,101.4,19090.0,97.9427,97.9427,97.8462,97.9331,19090.0
2023-08-14 14:35:00,101.4,101.42,101.35,101.36,13807.0,97.9331,97.9524,97.8848,97.8945,13807.0
2023-08-14 14:40:00,101.37,101.4,101.35,101.36,16185.0,97.9041,97.9331,97.8848,97.8945,16185.0
2023-08-14 14:45:00,101.35,101.42,101.34,101.4,11348.0,97.8848,97.9524,97.8751,97.9331,11348.0
2023-08-14 14:50:00,101.4,101.46,101.38,101.45,18510.0,97.9331,97.991,97.9138,97.9814,18510.0
2023-08-14 14:55:00,101.44,101.47,101.42,101.45,25763.0,97.9717,98.0007,97.9524,97.9814,25763.0
2023-08-14 15:00:00,101.45,101.51,101.43,101.46,18398.0,97.9814,98.0393,97.9621,97.991,18398.0
2023-08-14 15:05:00,101.47,101.5,101.4,101.45,28168.0,98.0007,98.0297,97.9331,97.9814,28168.0
2023-08-14 15:10:00,101.44,101.49,101.41,101.48,72103.0,97.9717,98.02,97.9427,98.0103,72103.0
2023-08-14 15:15:00,101.48,101.52,101.45,101.51,144165.0,98.0103,98.049,97.9814,98.0393,144165.0
2023-08-14 15:20:00,101.52,101.56,101.51,101.52,18246.0,98.049,98.0876,98.0393,98.049,18246.0
2023-08-14 15:25:00,101.52,101.55,101.46,101.5,12389.0,98.049,98.078,97.991,98.0297,12389.0
2023-08-14 15:30:00,101.5,101.51,101.46,101.49,12616.0,98.0297,98.0393,97.991,98.02,12616.0
2023-08-14 15:35:00,101.49,101.53,101.47,101.49,23260.0,98.02,98.0586,98.0007,98.02,23260.0
2023-08-14 15:40:00,101.49,101.55,101.48,101.54,45530.0,98.02,98.078,98.0103,98.0683,45530.0
2023-08-14 15:45:00,101.55,101.58,101.52,101.55,46146.0,98.078,98.1069,98.049,98.078,46146.0
2023-08-14 15:50:00,101.55,101.56,101.46,101.5,60569.0,98.078,98.0876,97.991,98.0297,60569.0
2023-08-14 15:55:00,101.5,101.59,101.49,101.59,94857.0,98.0297,98.1166,98.02,98.1166,94857.0
2023-08-15 09:30:00,100.94,100.99,100.76,100.88,117437.0,97.4888,97.5371,97.315,97.4309,117437.0
2023-08-15 09:35:00,100.87,100.91,100.73,100.84,43149.0,97.4212,97.4598,97.286,97.3922,43149.0
2023-08-15 09:40:00,100.83,100.95,100.74,100.74,37030.0,97.3826,97.4985,97.2956,97.2956,37030.0
2023-08-15 09:45:00,100.73,100.73,100.54,100.55,25606.0,97.286,97.286,97.1025,97.1121,25606.0
2023-08-15 09:50:00,100.57,100.83,100.56,100.82,13380.0,97.1315,97.3826,97.1218,97.3729,13380.0
2023-08-15 09:55:00,100.8,100.89,100.78,100.87,27256.0,97.3536,97.4405,97.3343,97.4212,27256.0
2023-08-15 10:00:00,100.86,100.92,100.69,100.75,40012.0,97.4115,97.4695,97.2474,97.3053,40012.0
2023-08-15 10:05:00,100.73,100.73,100.48,100.53,33322.0,97.286,97.286,97.0445,97.0928,33322.0
2023-08-15 10:10:00,100.53,100.61,100.44,100.48,15768.0,97.0928,97.1701,97.0059,97.0445,15768.0
2023-08-15 10:15:00,100.47,100.54,100.41,100.45,22058.0,97.0349,97.1025,96.9769,97.0156,22058.0
2023-08-15 10:20:00,100.46,100.52,100.39,100.39,16655.0,97.0252,97.0832,96.9576,96.9576,16655.0
2023-08-15 10:25:00,100.41,100.45,100.34,100.45,25153.0,96.9769,97.0156,96.9093,97.0156,25153.0
2023-08-15 10:30:00,100.43,100.52,100.39,100.43,35992.0,96.9962,97.0832,96.9576,96.9962,35992.0
2023-08-15 10:35:00,100.42,100.52,100.36,100.52,43509.0,96.9866,97.0832,96.9286,97.0832,43509.0
2023-08-15 10:40:00,100.5,100.58,100.46,100.56,23983.0,97.0639,97.1411,97.0252,97.1218,23983.0
2023-08-15 10:45:00,100.54,100.6,100.53,100.57,13987.0,97.1025,97.1604,97.0928,97.1315,13987.0
2023-08-15 10:50:00,100.56,100.63,100.54,100.56,13623.0,97.1218,97.1894,97.1025,97.1218,13623.0
2023-08-15 10:55:00,100.56,100.64,100.54,100.59,20334.0,97.1218,97.1991,97.1025,97.1508,20334.0
2023-08-15 11:00:00,100.6,100.78,100.6,100.78,35517.0,97.1604,97.3343,97.1604,97.3343,35517.0
2023-08-15 11:05:00,100.78,100.86,100.72,100.86,15010.0,97.3343,97.4115,97.2763,97.4115,15010.0
2023-08-15 11:10:00,100.86,100.88,100.78,100.81,14704.0,97.4115,97.4309,97.3343,97.3633,14704.0
2023-08-15 11:15:00,100.83,100.83,100.7,100.74,10804.0,97.3826,97.3826,97.257,97.2956,10804.0
2023-08-15 11:20:00,100.72,100.76,100.64,100.65,10302.0,97.2763,97.315,97.1991,97.2087,10302.0
2023-08-15 11:25:00,100.67,100.73,100.63,100.71,12919.0,97.228,97.286,97.1894,97.2667,12919.0
2023-08-15 11:30:00,100.73,100.76,100.7,100.76,12050.0,97.286,97.315,97.257,97.315,12050.0
2023-08-15 11:35:00,100.77,100.81,100.72,100.78,28055.0,97.3246,97.3633,97.2763,97.3343,28055.0
2023-08-15 11:40:00,100.75,100.76,100.61,100.61,31816.0,97.3053,97.315,97.1701,97.1701,31816.0
2023-08-15 11:45:00,100.61,100.65,100.58,100.62,61543.0,97.1701,97.2087,97.1411,97.1798,61543.0
2023-08-15 11:50:00,100.63,100.65,100.58,100.59,19376.0,97.1894,97.2087,97.1411,97.1508,19376.0
2023-08-15 11:55:00,100.58,100.62,100.57,100.62,35894.0,97.1411,97.1798,97.1315,97.1798,35894.0
2023-08-15 12:00:00,100.63,100.69,100.6,100.6,22892.0,97.1894,97.2474,97.1604,97.1604,22892.0
2023-08-15 12:05:00,100.6,100.6,100.45,100.47,20821.0,97.1604,97.1604,97.0156,97.0349,20821.0
2023-08-15 12:10:00,100.48,100.48,100.39,100.47,14925.0,97.0445,97.0445,96.9576,97.0349,14925.0
2023-08-15 12:15:00,100.47,100.55,100.41,100.53,17061.0,97.0349,97.1121,96.9769,97.0928,17061.0
2023-08-15 12:20:00,100.52,100.57,100.5,100.54,36870.0,97.0832,97.1315,97.0639,97.1025,36870.0
2023-08-15 12:25:00,100.54,100.55,100.49,100.54,13380.0,97.1025,97.1121,97.0542,97.1025,13380.0
2023-08-15 12:30:00,100.55,100.56,100.45,100.46,14425.0,97.1121,97.1218,97.0156,97.0252,14425.0
2023-08-15 12:35:00,100.44,100.51,100.44,100.48,5105.0,97.0059,97.0735,97.0059,97.0445,5105.0
2023-08-15 12:40:00,100.47,100.5,100.4,100.41,20076.0,97.0349,97.0639,96.9673,96.9769,20076.0
2023-08-15 12:45:00,100.39,100.4,100.32,100.33,10939.0,96.9576,96.9673,96.89,96.8997,10939.0
2023-08-15 12:50:00,100.32,100.49,100.31,100.38,770116.0,96.89,97.0542,96.8804,96.948,770116.0
2023-08-15 12:55:00,100.38,100.45,100.34,100.43,28336.0,96.948,97.0156,96.9093,96.9962,28336.0
2023-08-15 13:00:00,100.43,100.45,100.4,100.41,17476.0,96.9962,97.0156,96.9673,96.9769,17476.0
2023-08-15 13:05:00,100.41,100.43,100.36,100.43,21093.0,96.9769,96.9962,96.9286,96.9962,21093.0
2023-08-15 13:10:00,100.43,100.48,100.42,100.48,7082.0,96.9962,97.0445,96.9866,97.0445,7082.0
2023-08-15 13:15:00,100.47,100.52,100.45,100.49,23108.0,97.0349,97.0832,97.0156,97.0542,23108.0
2023-08-15 13:20:00,100.48,100.49,100.44,100.48,10581.0,97.0445,97.0542,97.0059,97.0445,10581.0
2023-08-15 13:25:00,100.49,100.51,100.47,100.51,12305.0,97.0542,97.0735,97.0349,97.0735,12305.0
2023-08-15 13:30:00,100.51,100.54,100.45,100.46,19246.0,97.0735,97.1025,97.0156,97.0252,19246.0
2023-08-15 13:35:00,100.47,100.49,100.42,100.44,15273.0,97.0349,97.0542,96.9866,97.0059,15273.0
2023-08-15 13:40:00,100.44,100.45,100.35,100.39,6573.0,97.0059,97.0156,96.919,96.9576,6573.0
2023-08-15 13:45:00,100.37,100.44,100.37,100.38,6755.0,96.9383,97.0059,96.9383,96.948,6755.0
2023-08-15 13:50:00,100.39,100.45,100.39,100.42,8678.0,96.9576,97.0156,96.9576,96.9866,8678.0
2023-08-15 13:55:00,100.41,100.45,100.39,100.45,8645.0,96.9769,97.0156,96.9576,97.0156,8645.0
2023-08-15 14:00:00,100.45,100.47,100.43,100.46,12197.0,97.0156,97.0349,96.9962,97.0252,12197.0
2023-08-15 14:05:00,100.43,100.49,100.43,100.46,10658.0,96.9962,97.0542,96.9962,97.0252,10658.0
2023-08-15 14:10:00,100.45,100.5,100.44,100.46,20137.0,97.0156,97.0639,97.0059,97.0252,20137.0
2023-08-15 14:15:00,100.45,100.49,100.41,100.47,6845.0,97.0156,97.0542,96.9769,97.0349,6845.0
2023-08-15 14:20:00,100.48,100.5,100.45,100.45,18816.0,97.0445,97.0639,97.0156,97.0156,18816.0
2023-08-15 14:25:00,100.45,100.49,100.43,100.46,16815.0,97.0156,97.0542,96.9962,97.0252,16815.0
2023-08-15 14:30:00,100.47,100.56,100.45,100.55,77438.0,97.0349,97.1218,97.0156,97.1121,77438.0
2023-08-15 14:35:00,100.54,100.55,100.5,100.53,15150.0,97.1025,97.1121,97.0639,97.0928,15150.0
2023-08-15 14:40:00,100.52,100.59,100.51,100.58,18708.0,97.0832,97.1508,97.0735,97.1411,18708.0
2023-08-15 14:45:00,100.58,100.61,100.56,100.57,9892.0,97.1411,97.1701,97.1218,97.1315,9892.0
2023-08-15 14:50:00,100.58,100.63,100.57,100.62,8389.0,97.1411,97.1894,97.1315,97.1798,8389.0
2023-08-15 14:55:00,100.61,100.63,100.53,100.57,11783.0,97.1701,97.1894,97.0928,97.1315,11783.0
2023-08-15 15:00:00,100.58,100.61,100.55,100.59,19619.0,97.1411,97.1701,97.1121,97.1508,19619.0
2023-08-15 15:05:00,100.59,100.65,100.59,100.63,13261.0,97.1508,97.2087,97.1508,97.1894,13261.0
2023-08-15 15:10:00,100.64,100.67,100.58,100.6,16953.0,97.1991,97.228,97.1411,97.1604,16953.0
2023-08-15 15:15:00,100.6,100.66,100.58,100.64,18910.0,97.1604,97.2184,97.1411,97.1991,18910.0
2023-08-15 15:20:00,100.65,100.65,100.57,100.58,20556.0,97.2087,97.2087,97.1315,97.1411,20556.0
2023-08-15 15:25:00,100.57,100.57,100.36,100.37,25971.0,97.1315,97.1315,96.9286,96.9383,25971.0
2023-08-15 15:30:00,100.36,100.5,100.33,100.47,41294.0,96.9286,97.0639,96.8997,97.0349,41294.0
2023-08-15 15:35:00,100.47,100.49,100.4,100.41,28819.0,97.0349,97.0542,96.9673,96.9769,28819.0
2023-08-15 15:40:00,100.4,100.42,100.38,100.39,38425.0,96.9673,96.9866,96.948,96.9576,38425.0
2023-08-15 15:45:00,100.4,100.5,100.38,100.48,41037.0,96.9673,97.0639,96.948,97.0445,41037.0
2023-08-15 15:50:00,100.47,100.49,100.4,100.44,57700.0,97.0349,97.0542,96.9673,97.0059,57700.0
2023-08-15 15:55:00,100.44,100.49,100.4,100.42,65079.0,97.0059,97.0542,96.9673,96.9866,65079.0
2023-08-16 09:30:00,100.26,100.7,100.26,100.7,82822.0,96.8321,97.257,96.8321,97.257,82822.0
2023-08-16 09:35:00,100.69,100.98,100.67,100.85,33767.0,97.2474,97.5274,97.228,97.4019,33767.0
2023-08-16 09:40:00,100.88,101.0,100.8,100.85,29300.0,97.4309,97.5468,97.3536,97.4019,29300.0
2023-08-16 09:45:00,100.87,100.98,100.87,100.94,26906.0,97.4212,97.5274,97.4212,97.4888,26906.0
2023-08-16 09:50:00,100.97,100.97,100.76,100.76,59329.0,97.5178,97.5178,97.315,97.315,59329.0
2023-08-16 09:55:00,100.75,100.76,100.63,100.65,44509.0,97.3053,97.315,97.1894,97.2087,44509.0
2023-08-16 10:00:00,100.66,100.66,100.3,100.4,49709.0,97.2184,97.2184,96.8707,96.9673,49709.0
2023-08-16 10:05:00,100.4,100.58,100.4,100.5,20599.0,96.9673,97.1411,96.9673,97.0639,20599.0
2023-08-16 10:10:00,100.49,100.6,100.36,100.39,18726.0,97.0542,97.1604,96.9286,96.9576,18726.0
2023-08-16 10:15:00,100.38,100.46,100.34,100.39,47870.0,96.948,97.0252,96.9093,96.9576,47870.0
2023-08-16 10:20:00,100.39,100.44,100.23,100.23,25387.0,96.9576,97.0059,96.8031,96.8031,25387.0
2023-08-16 10:25:00,100.26,100.28,100.18,100.27,24319.0,96.8321,96.8514,96.7548,96.8417,24319.0
2023-08-16 10:30:00,100.27,100.39,100.26,100.36,7099.0,96.8417,96.9576,96.8321,96.9286,7099.0
2023-08-16 10:35:00,100.38,100.38,100.24,100.33,15038.0,96.948,96.948,96.8127,96.8997,15038.0
2023-08-16 10:40:00,100.36,100.42,100.31,100.38,18956.0,96.9286,96.9866,96.8804,96.948,18956.0
2023-08-16 10:45:00,100.37,100.38,100.27,100.27,17752.0,96.9383,96.948,96.8417,96.8417,17752.0
2023-08-16 10:50:00,100.3,100.48,100.29,100.48,17140.0,96.8707,97.0445,96.861,97.0445,17140.0
2023-08-16 10:55:00,100.46,100.52,100.4,100.49,12159.0,97.0252,97.0832,96.9673,97.0542,12159.0
2023-08-16 11:00:00,100.48,100.49,100.36,100.37,10502.0,97.0445,97.0542,96.9286,96.9383,10502.0
2023-08-16 11:05:00,100.4,100.41,100.31,100.35,7745.0,96.9673,96.9769,96.8804,96.919,7745.0
2023-08-16 11:10:00,100.34,100.36,100.31,100.32,15309.0,96.9093,96.9286,96.8804,96.89,15309.0
2023-08-16 11:15:00,100.35,100.42,100.31,100.34,27395.0,96.919,96.9866,96.8804,96.9093,27395.0
2023-08-16 11:20:00,100.34,100.4,100.33,100.36,26257.0,96.9093,96.9673,96.8997,96.9286,26257.0
2023-08-16 11:25:00,100.38,100.38,100.32,100.37,29805.0,96.948,96.948,96.89,96.9383,29805.0
2023-08-16 11:30:00,100.36,100.4,100.34,100.38,18522.0,96.9286,96.9673,96.9093,96.948,18522.0
2023-08-16 11:35:00,100.36,100.38,100.28,100.28,15421.0,96.9286,96.948,96.8514,96.8514,15421.0
2023-08-16 11:40:00,100.28,100.32,100.25,100.27,10306.0,96.8514,96.89,96.8224,96.8417,10306.0
2023-08-16 11:45:00,100.27,100.29,100.18,100.2,16611.0,96.8417,96.861,96.7548,96.7741,16611.0
2023-08-16 11:50:00,100.2,100.24,100.15,100.22,15416.0,96.7741,96.8127,96.7258,96.7934,15416.0
2023-08-16 11:55:00,100.22,100.22,100.08,100.13,93046.0,96.7934,96.7934,96.6582,96.7065,93046.0
2023-08-16 12:00:00,100.12,100.23,100.11,100.17,23831.0,96.6968,96.8031,96.6872,96.7451,23831.0
2023-08-16 12:05:00,100.17,100.18,100.1,100.12,29987.0,96.7451,96.7548,96.6775,96.6968,29987.0
2023-08-16 12:10:00,100.11,100.11,99.96,99.97,34543.0,96.6872,96.6872,96.5423,96.552,34543.0
2023-08-16 12:15:00,99.98,99.99,99.9,99.94,12183.0,96.5616,96.5713,96.4844,96.523,12183.0
2023-08-16 12:20:00,99.96,99.96,99.88,99.94,9235.0,96.5423,96.5423,96.4651,96.523,9235.0
2023-08-16 12:25:00,99.91,99.99,99.89,99.94,8957.0,96.494,96.5713,96.4747,96.523,8957.0
2023-08-16 12:30:00,99.93,100.01,99.92,99.97,10147.0,96.5133,96.5906,96.5037,96.552,10147.0
2023-08-16 12:35:00,100.0,100.06,99.99,100.04,4972.0,96.5809,96.6389,96.5713,96.6196,4972.0
2023-08-16 12:40:00,100.04,100.09,100.03,100.06,98585.0,96.6196,96.6679,96.6099,96.6389,98585.0
2023-08-16 12:45:00,100.05,100.05,99.97,99.97,11886.0,96.6292,96.6292,96.552,96.552,11886.0
2023-08-16 12:50:00,99.97,100.0,99.93,99.93,7274.0,96.552,96.5809,96.5133,96.5133,7274.0
2023-08-16 12:55:00,99.95,99.98,99.94,99.97,5953.0,96.5327,96.5616,96.523,96.552,5953.0
2023-08-16 13:00:00,99.97,100.0,99.95,100.0,9898.0,96.552,96.5809,96.5327,96.5809,9898.0
2023-08-16 13:05:00,100.0,100.01,99.76,99.77,232419.0,96.5809,96.5906,96.3492,96.3588,232419.0
2023-08-16 13:10:00,99.78,99.78,99.72,99.74,12368.0,96.3685,96.3685,96.3105,96.3298,12368.0
2023-08-16 13:15:00,99.73,99.78,99.69,99.74,16008.0,96.3202,96.3685,96.2815,96.3298,16008.0
2023-08-16 13:20:00,99.74,99.82,99.71,99.78,14488.0,96.3298,96.4071,96.3009,96.3685,14488.0
2023-08-16 13:25:00,99.78,99.8,99.74,99.77,9543.0,96.3685,96.3878,96.3298,96.3588,9543.0
2023-08-16 13:30:00,99.76,99.78,99.73,99.77,18220.0,96.3492,96.3685,96.3202,96.3588,18220.0
2023-08-16 13:35:00,99.76,99.8,99.75,99.8,8943.0,96.3492,96.3878,96.3395,96.3878,8943.0
2023-08-16 13:40:00,99.79,99.89,99.78,99.87,18696.0,96.3781,96.4747,96.3685,96.4554,18696.0
2023-08-16 13:45:00,99.86,99.98,99.85,99.97,7698.0,96.4457,96.5616,96.4361,96.552,7698.0
2023-08-16 13:50:00,99.98,100.0,99.92,99.94,15163.0,96.5616,96.5809,96.5037,96.523,15163.0
2023-08-16 13:55:00,99.93,99.95,99.9,99.92,7943.0,96.5133,96.5327,96.4844,96.5037,7943.0
2023-08-16 14:00:00,99.91,99.92,99.73,99.74,22406.0,96.494,96.5037,96.3202,96.3298,22406.0
2023-08-16 14:05:00,99.74,99.81,99.73,99.76,19816.0,96.3298,96.3974,96.3202,96.3492,19816.0
2023-08-16 14:10:00,99.74,99.75,99.62,99.66,29569.0,96.3298,96.3395,96.2139,96.2526,29569.0
2023-08-16 14:15:00,99.66,99.79,99.65,99.79,36640.0,96.2526,96.3781,96.2429,96.3781,36640.0
2023-08-16 14:20:00,99.81,99.91,99.81,99.89,26623.0,96.3974,96.494,96.3974,96.4747,26623.0
2023-08-16 14:25:00,99.89,99.91,99.81,99.88,20819.0,96.4747,96.494,96.3974,96.4651,20819.0
2023-08-16 14:30:00,99.86,99.96,99.86,99.93,17487.0,96.4457,96.5423,96.4457,96.5133,17487.0
2023-08-16 14:35:00,99.94,99.97,99.91,99.93,6239.0,96.523,96.552,96.494,96.5133,6239.0
2023-08-16 14:40:00,99.9,99.92,99.8,99.86,12520.0,96.4844,96.5037,96.3878,96.4457,12520.0
2023-08-16 14:45:00,99.85,99.86,99.72,99.73,23772.0,96.4361,96.4457,96.3105,96.3202,23772.0
2023-08-16 14:50:00,99.7,99.73,99.63,99.68,37990.0,96.2912,96.3202,96.2236,96.2719,37990.0
2023-08-16 14:55:00,99.68,99.7,99.62,99.69,32565.0,96.2719,96.2912,96.2139,96.2815,32565.0
2023-08-16 15:00:00,99.68,99.68,99.59,99.65,84476.0,96.2719,96.2719,96.185,96.2429,84476.0
2023-08-16 15:05:00,99.65,99.66,99.58,99.61,38803.0,96.2429,96.2526,96.1753,96.2043,38803.0
2023-08-16 15:10:00,99.59,99.63,99.4,99.45,67041.0,96.185,96.2236,96.0015,96.0498,67041.0
2023-08-16 15:15:00,99.45,99.45,99.33,99.38,25453.0,96.0498,96.0498,95.9339,95.9821,25453.0
2023-08-16 15:20:00,99.37,99.47,99.36,99.38,33065.0,95.9725,96.0691,95.9628,95.9821,33065.0
2023-08-16 15:25:00,99.38,99.45,99.36,99.44,21663.0,95.9821,96.0498,95.9628,96.0401,21663.0
2023-08-16 15:30:00,99.43,99.53,99.41,99.52,44580.0,96.0304,96.127,96.0111,96.1174,44580.0
2023-08-16 15:35:00,99.53,99.55,99.42,99.45,22662.0,96.127,96.1463,96.0208,96.0498,22662.0
2023-08-16 15:40:00,99.43,99.47,99.38,99.47,34436.0,96.0304,96.0691,95.9821,96.0691,34436.0
2023-08-16 15:45:00,99.44,99.53,99.43,99.46,38260.0,96.0401,96.127,96.0304,96.0594,38260.0
2023-08-16 15:50:00,99.45,99.45,99.3,99.3,47444.0,96.0498,96.0498,95.9049,95.9049,47444.0
2023-08-16 15:55:00,99.3,99.32,99.23,99.24,85060.0,95.9049,95.9242,95.8373,95.8469,85060.0
2023-08-17 09:30:00,99.49,99.78,99.39,99.76,119118.0,96.0884,96.3685,95.9918,96.3492,119118.0
2023-08-17 09:35:00,99.75,99.77,99.6,99.71,52119.0,96.3395,96.3588,96.1946,96.3009,52119.0
2023-08-17 09:40:00,99.74,99.8,99.66,99.66,40109.0,96.3298,96.3878,96.2526,96.2526,40109.0
2023-08-17 09:45:00,99.65,99.65,99.41,99.42,69886.0,96.2429,96.2429,96.0111,96.0208,69886.0
2023-08-17 09:50:00,99.42,99.55,99.32,99.34,20768.0,96.0208,96.1463,95.9242,95.9435,20768.0
2023-08-17 09:55:00,99.37,99.37,99.23,99.34,55598.0,95.9725,95.9725,95.8373,95.9435,55598.0
2023-08-17 10:00:00,99.34,99.52,99.34,99.43,118832.0,95.9435,96.1174,95.9435,96.0304,118832.0
2023-08-17 10:05:00,99.46,99.61,99.38,99.6,26724.0,96.0594,96.2043,95.9821,96.1946,26724.0
2023-08-17 10:10:00,99.6,99.6,99.44,99.49,23668.0,96.1946,96.1946,96.0401,96.0884,23668.0
2023-08-17 10:15:00,99.51,99.59,99.42,99.43,27539.0,96.1077,96.185,96.0208,96.0304,27539.0
2023-08-17 10:20:00,99.42,99.45,99.36,99.37,11203.0,96.0208,96.0498,95.9628,95.9725,11203.0
2023-08-17 10:25:00,99.37,99.39,99.27,99.29,10696.0,95.9725,95.9918,95.8759,95.8952,10696.0
2023-08-17 10:30:00,99.29,99.36,99.21,99.24,12758.0,95.8952,95.9628,95.818,95.8469,12758.0
2023-08-17 10:35:00,99.25,99.25,99.1,99.21,17136.0,95.8566,95.8566,95.7117,95.818,17136.0
2023-08-17 10:40:00,99.21,99.24,99.14,99.16,27381.0,95.818,95.8469,95.7504,95.7697,27381.0
2023-08-17 10:45:00,99.17,99.19,99.08,99.15,46086.0,95.7793,95.7986,95.6924,95.76,46086.0
2023-08-17 10:50:00,99.15,99.28,99.15,99.25,19475.0,95.76,95.8856,95.76,95.8566,19475.0
2023-08-17 10:55:00,99.24,99.27,99.17,99.17,17427.0,95.8469,95.8759,95.7793,95.7793,17427.0
2023-08-17 11:00:00,99.18,99.19,99.1,99.14,9158.0,95.789,95.7986,95.7117,95.7504,9158.0
2023-08-17 11:05:00,99.14,99.21,99.13,99.13,14878.0,95.7504,95.818,95.7407,95.7407,14878.0
2023-08-17 11:10:00,99.12,99.15,99.06,99.09,14870.0,95.731,95.76,95.6731,95.7021,14870.0
2023-08-17 11:15:00,99.07,99.1,99.02,99.04,19388.0,95.6827,95.7117,95.6345,95.6538,19388.0
2023-08-17 11:20:00,99.07,99.09,99.0,99.03,22483.0,95.6827,95.7021,95.6151,95.6441,22483.0
2023-08-17 11:25:00,99.03,99.04,98.92,98.97,20969.0,95.6441,95.6538,95.5379,95.5862,20969.0
2023-08-17 11:30:00,98.97,99.01,98.93,98.97,21807.0,95.5862,95.6248,95.5475,95.5862,21807.0
2023-08-17 11:35:00,98.97,98.97,98.85,98.95,24508.0,95.5862,95.5862,95.4703,95.5668,24508.0
2023-08-17 11:40:00,98.95,99.03,98.95,98.98,18644.0,95.5668,95.6441,95.5668,95.5958,18644.0
2023-08-17 11:45:00,98.95,98.99,98.87,98.88,10778.0,95.5668,95.6055,95.4896,95.4992,10778.0
2023-08-17 11:50:00,98.87,98.99,98.86,98.87,17526.0,95.4896,95.6055,95.4799,95.4896,17526.0
2023-08-17 11:55:00,98.86,98.96,98.86,98.94,49684.0,95.4799,95.5765,95.4799,95.5572,49684.0
2023-08-17 12:00:00,98.95,98.97,98.91,98.96,17530.0,95.5668,95.5862,95.5282,95.5765,17530.0
2023-08-17 12:05:00,98.97,98.97,98.87,98.9,38448.0,95.5862,95.5862,95.4896,95.5186,38448.0
2023-08-17 12:10:00,98.91,98.98,98.9,98.94,17822.0,95.5282,95.5958,95.5186,95.5572,17822.0
2023-08-17 12:15:00,98.94,98.95,98.86,98.94,20551.0,95.5572,95.5668,95.4799,95.5572,20551.0
2023-08-17 12:20:00,98.94,99.12,98.92,99.12,19805.0,95.5572,95.731,95.5379,95.731,19805.0
2023-08-17 12:25:00,99.12,99.23,99.11,99.21,22415.0,95.731,95.8373,95.7214,95.818,22415.0
2023-08-17 12:30:00,99.22,99.23,99.09,99.1,24867.0,95.8276,95.8373,95.7021,95.7117,24867.0
2023-08-17 12:35:00,99.11,99.12,99.05,99.08,29245.0,95.7214,95.731,95.6634,95.6924,29245.0
2023-08-17 12:40:00,99.08,99.13,99.06,99.07,27044.0,95.6924,95.7407,95.6731,95.6827,27044.0
2023-08-17 12:45:00,99.07,99.09,99.0,99.07,19446.0,95.6827,95.7021,95.6151,95.6827,19446.0
2023-08-17 12:50:00,99.08,99.2,99.07,99.17,18171.0,95.6924,95.8083,95.6827,95.7793,18171.0
2023-08-17 12:55:00,99.19,99.19,99.15,99.18,15091.0,95.7986,95.7986,95.76,95.789,15091.0
2023-08-17 13:00:00,99.19,99.2,99.12,99.12,18350.0,95.7986,95.8083,95.731,95.731,18350.0
2023-08-17 13:05:00,99.11,99.13,99.08,99.08,16108.0,95.7214,95.7407,95.6924,95.6924,16108.0
2023-08-17 13:10:00,99.06,99.08,99.04,99.08,6217.0,95.6731,95.6924,95.6538,95.6924,6217.0
2023-08-17 13:15:00,99.07,99.1,99.03,99.03,8968.0,95.6827,95.7117,95.6441,95.6441,8968.0
2023-08-17 13:20:00,99.02,99.03,98.94,98.94,10036.0,95.6345,95.6441,95.5572,95.5572,10036.0
2023-08-17 13:25:00,98.94,99.02,98.94,98.96,5397.0,95.5572,95.6345,95.5572,95.5765,5397.0
2023-08-17 13:30:00,98.95,98.97,98.93,98.95,13094.0,95.5668,95.5862,95.5475,95.5668,13094.0
2023-08-17 13:35:00,98.94,98.97,98.93,98.94,12369.0,95.5572,95.5862,95.5475,95.5572,12369.0
2023-08-17 13:40:00,98.91,98.94,98.8,98.82,23546.0,95.5282,95.5572,95.422,95.4413,23546.0
2023-08-17 13:45:00,98.81,98.84,98.75,98.76,7937.0,95.4316,95.4606,95.3737,95.3833,7937.0
2023-08-17 13:50:00,98.77,98.83,98.74,98.82,15474.0,95.393,95.451,95.364,95.4413,15474.0
2023-08-17 13:55:00,98.81,98.83,98.8,98.81,3983.0,95.4316,95.451,95.422,95.4316,3983.0
2023-08-17 14:00:00,98.79,98.8,98.7,98.7,8753.0,95.4123,95.422,95.3254,95.3254,8753.0
2023-08-17 14:05:00,98.7,98.7,98.65,98.67,15839.0,95.3254,95.3254,95.2771,95.2964,15839.0
2023-08-17 14:10:00,98.68,98.7,98.62,98.63,53300.0,95.3061,95.3254,95.2481,95.2578,53300.0
2023-08-17 14:15:00,98.63,98.64,98.57,98.63,27932.0,95.2578,95.2674,95.1998,95.2578,27932.0
2023-08-17 14:20:00,98.62,98.65,98.58,98.62,10809.0,95.2481,95.2771,95.2095,95.2481,10809.0
2023-08-17 14:25:00,98.64,98.69,98.64,98.65,22724.0,95.2674,95.3157,95.2674,95.2771,22724.0
2023-08-17 14:30:00,98.64,98.64,98.54,98.56,25478.0,95.2674,95.2674,95.1709,95.1902,25478.0
2023-08-17 14:35:00,98.54,98.62,98.52,98.6,15151.0,95.1709,95.2481,95.1516,95.2288,15151.0
2023-08-17 14:40:00,98.59,98.6,98.53,98.53,13859.0,95.2192,95.2288,95.1612,95.1612,13859.0
2023-08-17 14:45:00,98.53,98.54,98.43,98.48,34204.0,95.1612,95.1709,95.0646,95.1129,34204.0
2023-08-17 14:50:00,98.47,98.54,98.39,98.39,23839.0,95.1033,95.1709,95.026,95.026,23839.0
2023-08-17 14:55:00,98.39,98.4,98.32,98.38,32135.0,95.026,95.0357,94.9584,95.0163,32135.0
2023-08-17 15:00:00,98.34,98.44,98.32,98.34,18991.0,94.9777,95.0743,94.9584,94.9777,18991.0
2023-08-17 15:05:00,98.34,98.41,98.3,98.31,36024.0,94.9777,95.0453,94.9391,94.9487,36024.0
2023-08-17 15:10:00,98.31,98.34,98.27,98.31,25023.0,94.9487,94.9777,94.9101,94.9487,25023.0
2023-08-17 15:15:00,98.3,98.39,98.23,98.39,22263.0,94.9391,95.026,94.8715,95.026,22263.0
2023-08-17 15:20:00,98.4,98.43,98.28,98.32,59329.0,95.0357,95.0646,94.9198,94.9584,59329.0
2023-08-17 15:25:00,98.32,98.48,98.31,98.46,31540.0,94.9584,95.1129,94.9487,95.0936,31540.0
2023-08-17 15:30:00,98.47,98.5,98.34,98.39,30964.0,95.1033,95.1322,94.9777,95.026,30964.0
2023-08-17 15:35:00,98.38,98.46,98.36,98.38,35543.0,95.0163,95.0936,94.997,95.0163,35543.0
2023-08-17 15:40:00,98.38,98.41,98.29,98.3,20661.0,95.0163,95.0453,94.9294,94.9391,20661.0
2023-08-17 15:45:00,98.31,98.33,98.23,98.23,22411.0,94.9487,94.968,94.8715,94.8715,22411.0
2023-08-17 15:50:00,98.23,98.33,98.21,98.33,37933.0,94.8715,94.968,94.8522,94.968,37933.0
2023-08-17 15:55:00,98.32,98.38,98.2,98.2,61900.0,94.9584,95.0163,94.8425,94.8425,61900.0
2023-08-18 09:30:00,97.56,98.14,97.42,98.14,129315.0,94.2244,94.7845,94.0892,94.7845,129315.0
2023-08-18 09:35:00,98.23,98.36,98.03,98.15,51042.0,94.8715,94.997,94.6783,94.7942,51042.0
2023-08-18 09:40:00,98.19,98.28,98.09,98.2,40463.0,94.8328,94.9198,94.7363,94.8425,40463.0
2023-08-18 09:45:00,98.22,98.64,98.19,98.63,63828.0,94.8618,95.2674,94.8328,95.2578,63828.0
2023-08-18 09:50:00,98.65,98.7,98.47,98.5,26353.0,95.2771,95.3254,95.1033,95.1322,26353.0
2023-08-18 09:55:00,98.5,98.52,98.28,98.3,39930.0,95.1322,95.1516,94.9198,94.9391,39930.0
2023-08-18 10:00:00,98.31,98.34,98.22,98.34,37917.0,94.9487,94.9777,94.8618,94.9777,37917.0
2023-08-18 10:05:00,98.37,98.41,98.3,98.37,26412.0,95.0067,95.0453,94.9391,95.0067,26412.0
2023-08-18 10:10:00,98.36,98.36,98.23,98.24,30857.0,94.997,94.997,94.8715,94.8811,30857.0
2023-08-18 10:15:00,98.22,98.4,98.12,98.38,38800.0,94.8618,95.0357,94.7652,95.0163,38800.0
2023-08-18 10:20:00,98.38,98.44,98.33,98.35,24574.0,95.0163,95.0743,94.968,94.9874,24574.0
2023-08-18 10:25:00,98.34,98.35,98.17,98.22,20577.0,94.9777,94.9874,94.8135,94.8618,20577.0
2023-08-18 10:30:00,98.19,98.35,98.17,98.34,33563.0,94.8328,94.9874,94.8135,94.9777,33563.0
2023-08-18 10:35:00,98.34,98.45,98.31,98.35,14259.0,94.9777,95.0839,94.9487,94.9874,14259.0
2023-08-18 10:40:00,98.33,98.5,98.33,98.5,18170.0,94.968,95.1322,94.968,95.1322,18170.0
2023-08-18 10:45:00,98.48,98.48,98.34,98.44,19055.0,95.1129,95.1129,94.9777,95.0743,19055.0
2023-08-18 10:50:00,98.45,98.48,98.39,98.46,18411.0,95.0839,95.1129,95.026,95.0936,18411.0
2023-08-18 10:55:00,98.5,98.53,98.43,98.49,11149.0,95.1322,95.1612,95.0646,95.1226,11149.0
2023-08-18 11:00:00,98.54,98.61,98.53,98.59,226531.0,95.1709,95.2385,95.1612,95.2192,226531.0
2023-08-18 11:05:00,98.57,98.58,98.53,98.57,14931.0,95.1998,95.2095,95.1612,95.1998,14931.0
2023-08-18 11:10:00,98.58,98.65,98.58,98.63,14670.0,95.2095,95.2771,95.2095,95.2578,14670.0
2023-08-18 11:15:00,98.66,98.74,98.62,98.69,20959.0,95.2868,95.364,95.2481,95.3157,20959.0
2023-08-18 11:20:00,98.7,98.79,98.67,98.72,23513.0,95.3254,95.4123,95.2964,95.3447,23513.0
2023-08-18 11:25:00,98.72,98.72,98.59,98.65,23055.0,95.3447,95.3447,95.2192,95.2771,23055.0
2023-08-18 11:30:00,98.64,98.71,98.63,98.64,21959.0,95.2674,95.3351,95.2578,95.2674,21959.0
2023-08-18 11:35:00,98.67,98.69,98.59,98.59,93571.0,95.2964,95.3157,95.2192,95.2192,93571.0
2023-08-18 11:40:00,98.59,98.67,98.53,98.67,14775.0,95.2192,95.2964,95.1612,95.2964,14775.0
2023-08-18 11:45:00,98.7,98.71,98.6,98.61,25948.0,95.3254,95.3351,95.2288,95.2385,25948.0
2023-08-18 11:50:00,98.62,98.69,98.61,98.66,7779.0,95.2481,95.3157,95.2385,95.2868,7779.0
2023-08-18 11:55:00,98.65,98.7,98.6,98.69,12436.0,95.2771,95.3254,95.2288,95.3157,12436.0
2023-08-18 12:00:00,98.68,98.78,98.65,98.78,21723.0,95.3061,95.4027,95.2771,95.4027,21723.0
2023-08-18 12:05:00,98.77,98.77,98.72,98.73,32215.0,95.393,95.393,95.3447,95.3544,32215.0
2023-08-18 12:10:00,98.72,98.73,98.63,98.64,28907.0,95.3447,95.3544,95.2578,95.2674,28907.0
2023-08-18 12:15:00,98.66,98.67,98.6,98.61,28352.0,95.2868,95.2964,95.2288,95.2385,28352.0
2023-08-18 12:20:00,98.62,98.73,98.62,98.72,20111.0,95.2481,95.3544,95.2481,95.3447,20111.0
2023-08-18 12:25:00,98.73,98.77,98.67,98.67,9505.0,95.3544,95.393,95.2964,95.2964,9505.0
2023-08-18 12:30:00,98.67,98.76,98.64,98.73,38142.0,95.2964,95.3833,95.2674,95.3544,38142.0
2023-08-18 12:35:00,98.73,98.76,98.67,98.72,8829.0,95.3544,95.3833,95.2964,95.3447,8829.0
2023-08-18 12:40:00,98.73,98.86,98.71,98.81,12558.0,95.3544,95.4799,95.3351,95.4316,12558.0
2023-08-18 12:45:00,98.83,98.84,98.78,98.82,11855.0,95.451,95.4606,95.4027,95.4413,11855.0
2023-08-18 12:50:00,98.82,98.84,98.77,98.79,16903.0,95.4413,95.4606,95.393,95.4123,16903.0
2023-08-18 12:55:00,98.78,98.8,98.7,98.72,19584.0,95.4027,95.422,95.3254,95.3447,19584.0
2023-08-18 13:00:00,98.73,98.75,98.67,98.74,8523.0,95.3544,95.3737,95.2964,95.364,8523.0
2023-08-18 13:05:00,98.75,98.78,98.67,98.69,10379.0,95.3737,95.4027,95.2964,95.3157,10379.0
2023-08-18 13:10:00,98.68,98.71,98.65,98.67,14144.0,95.3061,95.3351,95.2771,95.2964,14144.0
2023-08-18 13:15:00,98.67,98.69,98.65,98.67,5877.0,95.2964,95.3157,95.2771,95.2964,5877.0
2023-08-18 13:20:00,98.66,98.69,98.6,98.6,6763.0,95.2868,95.3157,95.2288,95.2288,6763.0
2023-08-18 13:25:00,98.58,98.72,98.56,98.71,12903.0,95.2095,95.3447,95.1902,95.3351,12903.0
2023-08-18 13:30:00,98.73,98.79,98.7,98.79,9035.0,95.3544,95.4123,95.3254,95.4123,9035.0
2023-08-18 13:35:00,98.79,98.82,98.73,98.75,30391.0,95.4123,95.4413,95.3544,95.3737,30391.0
2023-08-18 13:40:00,98.75,98.8,98.7,98.8,27767.0,95.3737,95.422,95.3254,95.422,27767.0
2023-08-18 13:45:00,98.8,98.87,98.79,98.84,35425.0,95.422,95.4896,95.4123,95.4606,35425.0
2023-08-18 13:50:00,98.84,98.89,98.82,98.84,43875.0,95.4606,95.5089,95.4413,95.4606,43875.0
2023-08-18 13:55:00,98.86,98.86,98.8,98.85,45586.0,95.4799,95.4799,95.422,95.4703,45586.0
2023-08-18 14:00:00,98.85,98.92,98.85,98.88,36011.0,95.4703,95.5379,95.4703,95.4992,36011.0
2023-08-18 14:05:00,98.89,98.93,98.85,98.86,37922.0,95.5089,95.5475,95.4703,95.4799,37922.0
2023-08-18 14:10:00,98.85,98.86,98.78,98.84,16405.0,95.4703,95.4799,95.4027,95.4606,16405.0
2023-08-18 14:15:00,98.84,98.94,98.83,98.88,43141.0,95.4606,95.5572,95.451,95.4992,43141.0
2023-08-18 14:20:00,98.88,98.93,98.85,98.89,37300.0,95.4992,95.5475,95.4703,95.5089,37300.0
2023-08-18 14:25:00,98.88,98.9,98.84,98.9,67475.0,95.4992,95.5186,95.4606,95.5186,67475.0
2023-08-18 14:30:00,98.9,98.99,98.89,98.94,42169.0,95.5186,95.6055,95.5089,95.5572,42169.0
2023-08-18 14:35:00,98.95,98.98,98.92,98.95,43963.0,95.5668,95.5958,95.5379,95.5668,43963.0
2023-08-18 14:40:00,98.95,99.0,98.89,98.91,81231.0,95.5668,95.6151,95.5089,95.5282,81231.0
2023-08-18 14:45:00,98.91,98.98,98.89,98.94,44591.0,95.5282,95.5958,95.5089,95.5572,44591.0
2023-08-18 14:50:00,98.93,98.93,98.83,98.86,45699.0,95.5475,95.5475,95.451,95.4799,45699.0
2023-08-18 14:55:00,98.85,98.93,98.84,98.88,28249.0,95.4703,95.5475,95.4606,95.4992,28249.0
2023-08-18 15:00:00,98.87,98.89,98.8,98.88,34773.0,95.4896,95.5089,95.422,95.4992,34773.0
2023-08-18 15:05:00,98.88,98.96,98.86,98.86,69694.0,95.4992,95.5765,95.4799,95.4799,69694.0
2023-08-18 15:10:00,98.86,98.87,98.76,98.78,90641.0,95.4799,95.4896,95.3833,95.4027,90641.0
2023-08-18 15:15:00,98.77,98.8,98.76,98.79,60227.0,95.393,95.422,95.3833,95.4123,60227.0
2023-08-18 15:20:00,98.79,98.86,98.79,98.81,50091.0,95.4123,95.4799,95.4123,95.4316,50091.0
2023-08-18 15:25:00,98.81,98.9,98.8,98.9,36732.0,95.4316,95.5186,95.422,95.5186,36732.0
2023-08-18 15:30:00,98.9,98.9,98.83,98.84,15432.0,95.5186,95.5186,95.451,95.4606,15432.0
2023-08-18 15:35:00,98.83,98.85,98.78,98.82,15117.0,95.451,95.4703,95.4027,95.4413,15117.0
2023-08-18 15:40:00,98.83,98.92,98.83,98.92,17140.0,95.451,95.5379,95.451,95.5379,17140.0
2023-08-18 15:45:00,98.91,99.04,98.91,98.91,31528.0,95.5282,95.6538,95.5282,95.5282,31528.0
2023-08-18 15:50:00,98.91,98.94,98.74,98.74,52284.0,95.5282,95.5572,95.364,95.364,52284.0
2023-08-18 15:55:00,98.73,98.73,98.64,98.7,139931.0,95.3544,95.3544,95.2674,95.3254,139931.0
2023-08-21 09:30:00,98.64,99.15,98.64,98.98,129299.0,95.2674,95.76,95.2674,95.5958,129299.0
2023-08-21 09:35:00,99.02,99.02,98.85,98.94,57478.0,95.6345,95.6345,95.4703,95.5572,57478.0
2023-08-21 09:40:00,98.9,98.93,98.46,98.46,63659.0,95.5186,95.5475,95.0936,95.0936,63659.0
2023-08-21 09:45:00,98.5,98.61,98.41,98.59,34800.0,95.1322,95.2385,95.0453,95.2192,34800.0
2023-08-21 09:50:00,98.6,98.62,98.4,98.47,51953.0,95.2288,95.2481,95.0357,95.1033,51953.0
2023-08-21 09:55:00,98.46,98.65,98.46,98.64,13948.0,95.0936,95.2771,95.0936,95.2674,13948.0
2023-08-21 10:00:00,98.65,98.65,98.34,98.47,31746.0,95.2771,95.2771,94.9777,95.1033,31746.0
2023-08-21 10:05:00,98.48,98.61,98.45,98.56,35212.0,95.1129,95.2385,95.0839,95.1902,35212.0
2023-08-21 10:10:00,98.53,98.56,98.4,98.43,21138.0,95.1612,95.1902,95.0357,95.0646,21138.0
2023-08-21 10:15:00,98.42,98.44,98.28,98.38,38969.0,95.055,95.0743,94.9198,95.0163,38969.0
2023-08-21 10:20:00,98.37,98.48,98.33,98.39,58733.0,95.0067,95.1129,94.968,95.026,58733.0
2023-08-21 10:25:00,98.39,98.4,98.18,98.19,31663.0,95.026,95.0357,94.8232,94.8328,31663.0
2023-08-21 10:30:00,98.19,98.23,98.14,98.18,45166.0,94.8328,94.8715,94.7845,94.8232,45166.0
2023-08-21 10:35:00,98.16,98.32,98.13,98.26,30696.0,94.8039,94.9584,94.7749,94.9004,30696.0
2023-08-21 10:40:00,98.28,98.33,98.27,98.31,11737.0,94.9198,94.968,94.9101,94.9487,11737.0
2023-08-21 10:45:00,98.31,98.38,98.29,98.36,14701.0,94.9487,95.0163,94.9294,94.997,14701.0
2023-08-21 10:50:00,98.37,98.39,98.24,98.38,11800.0,95.0067,95.026,94.8811,95.0163,11800.0
2023-08-21 10:55:00,98.39,98.44,98.37,98.4,9142.0,95.026,95.0743,95.0067,95.0357,9142.0
2023-08-21 11:00:00,98.4,98.44,98.34,98.34,10280.0,95.0357,95.0743,94.9777,94.9777,10280.0
2023-08-21 11:05:00,98.34,98.38,98.21,98.24,20930.0,94.9777,95.0163,94.8522,94.8811,20930.0
2023-08-21 11:10:00,98.25,98.26,98.16,98.17,11880.0,94.8908,94.9004,94.8039,94.8135,11880.0
2023-08-21 11:15:00,98.16,98.16,98.06,98.13,14959.0,94.8039,94.8039,94.7073,94.7749,14959.0
2023-08-21 11:20:00,98.12,98.14,98.02,98.02,35601.0,94.7652,94.7845,94.6686,94.6686,35601.0
2023-08-21 11:25:00,98.03,98.04,97.94,97.96,7642.0,94.6783,94.688,94.5914,94.6107,7642.0
2023-08-21 11:30:00,97.97,98.06,97.96,98.06,14464.0,94.6204,94.7073,94.6107,94.7073,14464.0
2023-08-21 11:35:00,98.05,98.07,97.9,97.94,16380.0,94.6976,94.7169,94.5527,94.5914,16380.0
2023-08-21 11:40:00,97.94,97.94,97.81,97.82,13685.0,94.5914,94.5914,94.4658,94.4755,13685.0
2023-08-21 11:45:00,97.81,97.88,97.78,97.85,15147.0,94.4658,94.5334,94.4369,94.5045,15147.0
2023-08-21 11:50:00,97.84,97.91,97.82,97.86,16951.0,94.4948,94.5624,94.4755,94.5141,16951.0
2023-08-21 11:55:00,97.83,97.88,97.83,97.88,18405.0,94.4851,94.5334,94.4851,94.5334,18405.0
2023-08-21 12:00:00,97.89,97.91,97.84,97.88,16805.0,94.5431,94.5624,94.4948,94.5334,16805.0
2023-08-21 12:05:00,97.88,97.91,97.85,97.88,11937.0,94.5334,94.5624,94.5045,94.5334,11937.0
2023-08-21 12:10:00,97.89,97.91,97.81,97.87,8243.0,94.5431,94.5624,94.4658,94.5238,8243.0
2023-08-21 12:15:00,97.91,97.95,97.86,97.93,14491.0,94.5624,94.601,94.5141,94.5817,14491.0
2023-08-21 12:20:00,97.91,97.99,97.91,97.99,19232.0,94.5624,94.6397,94.5624,94.6397,19232.0
2023-08-21 12:25:00,97.99,98.08,97.98,98.02,21681.0,94.6397,94.7266,94.63,94.6686,21681.0
2023-08-21 12:30:00,98.02,98.02,97.92,97.94,63344.0,94.6686,94.6686,94.5721,94.5914,63344.0
2023-08-21 12:35:00,97.94,97.97,97.89,97.91,35150.0,94.5914,94.6204,94.5431,94.5624,35150.0
2023-08-21 12:40:00,97.9,97.99,97.9,97.95,77917.0,94.5527,94.6397,94.5527,94.601,77917.0
2023-08-21 12:45:00,97.95,97.99,97.91,97.99,29195.0,94.601,94.6397,94.5624,94.6397,29195.0
2023-08-21 12:50:00,97.99,98.0,97.9,97.9,25593.0,94.6397,94.6493,94.5527,94.5527,25593.0
2023-08-21 12:55:00,97.9,98.04,97.88,98.01,29554.0,94.5527,94.688,94.5334,94.659,29554.0
2023-08-21 13:00:00,98.02,98.04,97.93,97.94,7280.0,94.6686,94.688,94.5817,94.5914,7280.0
2023-08-21 13:05:00,97.93,98.05,97.93,98.04,9512.0,94.5817,94.6976,94.5817,94.688,9512.0
2023-08-21 13:10:00,98.03,98.03,97.98,97.99,5345.0,94.6783,94.6783,94.63,94.6397,5345.0
2023-08-21 13:15:00,97.99,98.08,97.97,98.07,16096.0,94.6397,94.7266,94.6204,94.7169,16096.0
2023-08-21 13:20:00,98.08,98.13,98.06,98.13,11883.0,94.7266,94.7749,94.7073,94.7749,11883.0
2023-08-21 13:25:00,98.13,98.17,98.12,98.13,11613.0,94.7749,94.8135,94.7652,94.7749,11613.0
2023-08-21 13:30:00,98.13,98.19,98.11,98.15,34121.0,94.7749,94.8328,94.7556,94.7942,34121.0
2023-08-21 13:35:00,98.15,98.2,98.13,98.14,18768.0,94.7942,94.8425,94.7749,94.7845,18768.0
2023-08-21 13:40:00,98.15,98.2,98.15,98.2,16874.0,94.7942,94.8425,94.7942,94.8425,16874.0
2023-08-21 13:45:00,98.2,98.24,98.2,98.22,15659.0,94.8425,94.8811,94.8425,94.8618,15659.0
2023-08-21 13:50:00,98.22,98.24,98.14,98.16,10167.0,94.8618,94.8811,94.7845,94.8039,10167.0
2023-08-21 13:55:00,98.17,98.18,98.11,98.17,17412.0,94.8135,94.8232,94.7556,94.8135,17412.0
2023-08-21 14:00:00,98.16,98.2,98.11,98.16,8972.0,94.8039,94.8425,94.7556,94.8039,8972.0
2023-08-21 14:05:00,98.15,98.2,98.13,98.19,16881.0,94.7942,94.8425,94.7749,94.8328,16881.0
2023-08-21 14:10:00,98.18,98.28,98.18,98.28,42351.0,94.8232,94.9198,94.8232,94.9198,42351.0
2023-08-21 14:15:00,98.28,98.3,98.19,98.19,15790.0,94.9198,94.9391,94.8328,94.8328,15790.0
2023-08-21 14:20:00,98.19,98.24,98.18,98.19,11629.0,94.8328,94.8811,94.8232,94.8328,11629.0
2023-08-21 14:25:00,98.19,98.2,98.11,98.19,13059.0,94.8328,94.8425,94.7556,94.8328,13059.0
2023-08-21 14:30:00,98.18,98.19,98.14,98.15,11227.0,94.8232,94.8328,94.7845,94.7942,11227.0
2023-08-21 14:35:00,98.15,98.21,98.15,98.21,15341.0,94.7942,94.8522,94.7942,94.8522,15341.0
2023-08-21 14:40:00,98.21,98.26,98.2,98.23,29651.0,94.8522,94.9004,94.8425,94.8715,29651.0
2023-08-21 14:45:00,98.22,98.31,98.21,98.31,18384.0,94.8618,94.9487,94.8522,94.9487,18384.0
2023-08-21 14:50:00,98.31,98.31,98.24,98.26,24795.0,94.9487,94.9487,94.8811,94.9004,24795.0
2023-08-21 14:55:00,98.26,98.28,98.23,98.25,10400.0,94.9004,94.9198,94.8715,94.8908,10400.0
2023-08-21 15:00:00,98.26,98.35,98.26,98.33,35388.0,94.9004,94.9874,94.9004,94.968,35388.0
2023-08-21 15:05:00,98.34,98.38,98.31,98.37,29662.0,94.9777,95.0163,94.9487,95.0067,29662.0
2023-08-21 15:10:00,98.37,98.39,98.34,98.37,21922.0,95.0067,95.026,94.9777,95.0067,21922.0
2023-08-21 15:15:00,98.38,98.43,98.38,98.4,14663.0,95.0163,95.0646,95.0163,95.0357,14663.0
2023-08-21 15:20:00,98.39,98.45,98.37,98.42,16391.0,95.026,95.0839,95.0067,95.055,16391.0
2023-08-21 15:25:00,98.43,98.45,98.39,98.4,12555.0,95.0646,95.0839,95.026,95.0357,12555.0
2023-08-21 15:30:00,98.41,98.46,98.37,98.45,24795.0,95.0453,95.0936,95.0067,95.0839,24795.0
2023-08-21 15:35:00,98.46,98.49,98.44,98.48,28161.0,95.0936,95.1226,95.0743,95.1129,28161.0
2023-08-21 15:40:00,98.47,98.53,98.46,98.48,87943.0,95.1033,95.1612,95.0936,95.1129,87943.0
2023-08-21 15:45:00,98.47,98.49,98.4,98.43,42116.0,95.1033,95.1226,95.0357,95.0646,42116.0
2023-08-21 15:50:00,98.44,98.44,98.32,98.32,71565.0,95.0743,95.0743,94.9584,94.9584,71565.0
2023-08-21 15:55:00,98.31,98.32,98.23,98.26,144372.0,94.9487,94.9584,94.8715,94.9004,144372.0
2023-08-22 09:30:00,98.54,98.81,98.54,98.78,84773.0,95.1709,95.4316,95.1709,95.4027,84773.0
2023-08-22 09:35:00,98.8,98.96,98.78,98.82,107123.0,95.422,95.5765,95.4027,95.4413,107123.0
2023-08-22 09:40:00,98.81,98.81,98.57,98.67,50976.0,95.4316,95.4316,95.1998,95.2964,50976.0
2023-08-22 09:45:00,98.69,98.7,98.46,98.53,50700.0,95.3157,95.3254,95.0936,95.1612,50700.0
2023-08-22 09:50:00,98.52,98.55,98.15,98.23,28368.0,95.1516,95.1805,94.7942,94.8715,28368.0
2023-08-22 09:55:00,98.22,98.29,98.14,98.21,36011.0,94.8618,94.9294,94.7845,94.8522,36011.0
2023-08-22 10:00:00,98.2,98.26,98.09,98.25,73771.0,94.8425,94.9004,94.7363,94.8908,73771.0
2023-08-22 10:05:00,98.27,98.27,98.02,98.02,27861.0,94.9101,94.9101,94.6686,94.6686,27861.0
2023-08-22 10:10:00,98.01,98.21,98.01,98.14,20399.0,94.659,94.8522,94.659,94.7845,20399.0
2023-08-22 10:15:00,98.14,98.31,98.12,98.3,19232.0,94.7845,94.9487,94.7652,94.9391,19232.0
2023-08-22 10:20:00,98.28,98.33,98.02,98.02,19060.0,94.9198,94.968,94.6686,94.6686,19060.0
2023-08-22 10:25:00,98.02,98.17,98.02,98.17,13914.0,94.6686,94.8135,94.6686,94.8135,13914.0
2023-08-22 10:30:00,98.17,98.17,97.98,98.01,15311.0,94.8135,94.8135,94.63,94.659,15311.0
2023-08-22 10:35:00,98.04,98.18,98.04,98.18,7059.0,94.688,94.8232,94.688,94.8232,7059.0
2023-08-22 10:40:00,98.19,98.19,98.06,98.11,10021.0,94.8328,94.8328,94.7073,94.7556,10021.0
2023-08-22 10:45:00,98.09,98.13,98.04,98.09,5863.0,94.7363,94.7749,94.688,94.7363,5863.0
2023-08-22 10:50:00,98.12,98.21,98.09,98.19,22476.0,94.7652,94.8522,94.7363,94.8328,22476.0
2023-08-22 10:55:00,98.2,98.22,98.11,98.15,15164.0,94.8425,94.8618,94.7556,94.7942,15164.0
2023-08-22 11:00:00,98.13,98.16,98.04,98.05,96735.0,94.7749,94.8039,94.688,94.6976,96735.0
2023-08-22 11:05:00,98.04,98.04,97.94,97.96,15690.0,94.688,94.688,94.5914,94.6107,15690.0
2023-08-22 11:10:00,97.97,98.1,97.93,98.02,13441.0,94.6204,94.7459,94.5817,94.6686,13441.0
2023-08-22 11:15:00,98.01,98.04,97.95,98.03,19445.0,94.659,94.688,94.601,94.6783,19445.0
2023-08-22 11:20:00,98.02,98.11,98.0,98.09,85714.0,94.6686,94.7556,94.6493,94.7363,85714.0
2023-08-22 11:25:00,98.09,98.18,98.08,98.13,13867.0,94.7363,94.8232,94.7266,94.7749,13867.0
2023-08-22 11:30:00,98.13,98.18,98.06,98.18,9811.0,94.7749,94.8232,94.7073,94.8232,9811.0
2023-08-22 11:35:00,98.18,98.27,98.16,98.19,35101.0,94.8232,94.9101,94.8039,94.8328,35101.0
2023-08-22 11:40:00,98.18,98.22,98.14,98.15,15080.0,94.8232,94.8618,94.7845,94.7942,15080.0
2023-08-22 11:45:00,98.16,98.19,98.13,98.18,7525.0,94.8039,94.8328,94.7749,94.8232,7525.0
2023-08-22 11:50:00,98.18,98.19,98.04,98.07,35221.0,94.8232,94.8328,94.688,94.7169,35221.0
2023-08-22 11:55:00,98.06,98.12,98.06,98.1,20288.0,94.7073,94.7652,94.7073,94.7459,20288.0
2023-08-22 12:00:00,98.09,98.11,98.03,98.08,22797.0,94.7363,94.7556,94.6783,94.7266,22797.0
2023-08-22 12:05:00,98.09,98.1,98.01,98.01,16838.0,94.7363,94.7459,94.659,94.659,16838.0
2023-08-22 12:10:00,98.01,98.02,97.84,97.85,15467.0,94.659,94.6686,94.4948,94.5045,15467.0
2023-08-22 12:15:00,97.85,97.9,97.79,97.88,10115.0,94.5045,94.5527,94.4465,94.5334,10115.0
2023-08-22 12:20:00,97.89,97.9,97.83,97.87,13334.0,94.5431,94.5527,94.4851,94.5238,13334.0
2023-08-22 12:25:00,97.88,97.96,97.84,97.96,23711.0,94.5334,94.6107,94.4948,94.6107,23711.0
2023-08-22 12:30:00,97.95,97.98,97.87,97.87,9301.0,94.601,94.63,94.5238,94.5238,9301.0
2023-08-22 12:35:00,97.86,98.0,97.85,97.98,9871.0,94.5141,94.6493,94.5045,94.63,9871.0
2023-08-22 12:40:00,97.98,98.04,97.97,98.03,12925.0,94.63,94.688,94.6204,94.6783,12925.0
2023-08-22 12:45:00,98.02,98.06,97.98,97.98,10818.0,94.6686,94.7073,94.63,94.63,10818.0
2023-08-22 12:50:00,97.98,98.1,97.97,98.03,10838.0,94.63,94.7459,94.6204,94.6783,10838.0
2023-08-22 12:55:00,98.04,98.06,97.96,97.97,45146.0,94.688,94.7073,94.6107,94.6204,45146.0
2023-08-22 13:00:00,97.97,97.99,97.83,97.83,24710.0,94.6204,94.6397,94.4851,94.4851,24710.0
2023-08-22 13:05:00,97.84,97.86,97.78,97.86,6790.0,94.4948,94.5141,94.4369,94.5141,6790.0
2023-08-22 13:10:00,97.88,97.9,97.78,97.79,23195.0,94.5334,94.5527,94.4369,94.4465,23195.0
2023-08-22 13:15:00,97.78,97.82,97.73,97.81,9005.0,94.4369,94.4755,94.3886,94.4658,9005.0
2023-08-22 13:20:00,97.8,97.88,97.8,97.87,15370.0,94.4562,94.5334,94.4562,94.5238,15370.0
2023-08-22 13:25:00,97.88,97.92,97.85,97.91,27982.0,94.5334,94.5721,94.5045,94.5624,27982.0
2023-08-22 13:30:00,97.92,97.95,97.9,97.95,13177.0,94.5721,94.601,94.5527,94.601,13177.0
2023-08-22 13:35:00,97.96,97.97,97.88,97.88,30424.0,94.6107,94.6204,94.5334,94.5334,30424.0
2023-08-22 13:40:00,97.89,97.9,97.84,97.86,10549.0,94.5431,94.5527,94.4948,94.5141,10549.0
2023-08-22 13:45:00,97.88,97.91,97.83,97.85,11526.0,94.5334,94.5624,94.4851,94.5045,11526.0
2023-08-22 13:50:00,97.85,97.89,97.82,97.86,11240.0,94.5045,94.5431,94.4755,94.5141,11240.0
2023-08-22 13:55:00,97.87,97.94,97.84,97.92,14437.0,94.5238,94.5914,94.4948,94.5721,14437.0
2023-08-22 14:00:00,97.91,97.99,97.82,97.95,29318.0,94.5624,94.6397,94.4755,94.601,29318.0
2023-08-22 14:05:00,97.95,98.02,97.94,98.02,15952.0,94.601,94.6686,94.5914,94.6686,15952.0
2023-08-22 14:10:00,98.0,98.02,97.9,97.95,36785.0,94.6493,94.6686,94.5527,94.601,36785.0
2023-08-22 14:15:00,97.95,98.0,97.92,97.95,25702.0,94.601,94.6493,94.5721,94.601,25702.0
2023-08-22 14:20:00,97.95,98.0,97.92,97.98,11809.0,94.601,94.6493,94.5721,94.63,11809.0
2023-08-22 14:25:00,97.98,98.08,97.98,98.08,14040.0,94.63,94.7266,94.63,94.7266,14040.0
2023-08-22 14:30:00,98.09,98.13,98.08,98.13,9512.0,94.7363,94.7749,94.7266,94.7749,9512.0
2023-08-22 14:35:00,98.12,98.15,98.05,98.1,18533.0,94.7652,94.7942,94.6976,94.7459,18533.0
2023-08-22 14:40:00,98.09,98.09,97.99,98.03,38438.0,94.7363,94.7363,94.6397,94.6783,38438.0
2023-08-22 14:45:00,98.03,98.05,97.98,98.05,51914.0,94.6783,94.6976,94.63,94.6976,51914.0
2023-08-22 14:50:00,98.05,98.07,98.02,98.05,15726.0,94.6976,94.7169,94.6686,94.6976,15726.0
2023-08-22 14:55:00,98.05,98.12,98.03,98.12,13211.0,94.6976,94.7652,94.6783,94.7652,13211.0
2023-08-22 15:00:00,98.12,98.2,98.12,98.18,11114.0,94.7652,94.8425,94.7652,94.8232,11114.0
2023-08-22 15:05:00,98.19,98.26,98.18,98.26,33123.0,94.8328,94.9004,94.8232,94.9004,33123.0
2023-08-22 15:10:00,98.25,98.31,98.25,98.3,33379.0,94.8908,94.9487,94.8908,94.9391,33379.0
2023-08-22 15:15:00,98.31,98.31,98.26,98.27,30936.0,94.9487,94.9487,94.9004,94.9101,30936.0
2023-08-22 15:20:00,98.27,98.29,98.22,98.23,18501.0,94.9101,94.9294,94.8618,94.8715,18501.0
2023-08-22 15:25:00,98.23,98.28,98.16,98.2,18633.0,94.8715,94.9198,94.8039,94.8425,18633.0
2023-08-22 15:30:00,98.2,98.22,98.07,98.1,29984.0,94.8425,94.8618,94.7169,94.7459,29984.0
2023-08-22 15:35:00,98.11,98.11,98.04,98.06,28940.0,94.7556,94.7556,94.688,94.7073,28940.0
2023-08-22 15:40:00,98.06,98.09,98.03,98.04,44104.0,94.7073,94.7363,94.6783,94.688,44104.0
2023-08-22 15:45:00,98.04,98.09,98.0,98.01,36889.0,94.688,94.7363,94.6493,94.659,36889.0
2023-08-22 15:50:00,98.0,98.06,97.99,98.01,47604.0,94.6493,94.7073,94.6397,94.659,47604.0
2023-08-22 15:55:00,98.02,98.13,98.02,98.06,123841.0,94.6686,94.7749,94.6686,94.7073,123841.0
2023-08-23 09:30:00,98.27,98.27,97.85,97.94,123840.0,94.9101,94.9101,94.5045,94.5914,123840.0
2023-08-23 09:35:00,97.95,98.23,97.95,98.11,37626.0,94.601,94.8715,94.601,94.7556,37626.0
2023-08-23 09:40:00,98.12,98.32,98.1,98.22,32893.0,94.7652,94.9584,94.7459,94.8618,32893.0
2023-08-23 09:45:00,98.22,98.42,98.22,98.34,36771.0,94.8618,95.055,94.8618,94.9777,36771.0
2023-08-23 09:50:00,98.35,98.39,98.1,98.16,85006.0,94.9874,95.026,94.7459,94.8039,85006.0
2023-08-23 09:55:00,98.15,98.31,98.13,98.3,32410.0,94.7942,94.9487,94.7749,94.9391,32410.0
2023-08-23 10:00:00,98.31,98.5,98.3,98.49,30404.0,94.9487,95.1322,94.9391,95.1226,30404.0
2023-08-23 10:05:00,98.51,98.62,98.51,98.62,38011.0,95.1419,95.2481,95.1419,95.2481,38011.0
2023-08-23 10:10:00,98.6,98.68,98.57,98.61,23731.0,95.2288,95.3061,95.1998,95.2385,23731.0
2023-08-23 10:15:00,98.58,98.59,98.49,98.54,48442.0,95.2095,95.2192,95.1226,95.1709,48442.0
2023-08-23 10:20:00,98.56,98.6,98.46,98.6,34881.0,95.1902,95.2288,95.0936,95.2288,34881.0
2023-08-23 10:25:00,98.62,98.64,98.47,98.52,11397.0,95.2481,95.2674,95.1033,95.1516,11397.0
2023-08-23 10:30:00,98.52,98.55,98.46,98.47,8098.0,95.1516,95.1805,95.0936,95.1033,8098.0
2023-08-23 10:35:00,98.47,98.48,98.38,98.44,22594.0,95.1033,95.1129,95.0163,95.0743,22594.0
2023-08-23 10:40:00,98.47,98.61,98.46,98.56,20130.0,95.1033,95.2385,95.0936,95.1902,20130.0
2023-08-23 10:45:00,98.56,98.64,98.49,98.64,33712.0,95.1902,95.2674,95.1226,95.2674,33712.0
2023-08-23 10:50:00,98.62,98.68,98.6,98.6,12958.0,95.2481,95.3061,95.2288,95.2288,12958.0
2023-08-23 10:55:00,98.59,98.74,98.58,98.72,31935.0,95.2192,95.364,95.2095,95.3447,31935.0
2023-08-23 11:00:00,98.75,98.76,98.66,98.69,34140.0,95.3737,95.3833,95.2868,95.3157,34140.0
2023-08-23 11:05:00,98.7,98.77,98.69,98.73,11029.0,95.3254,95.393,95.3157,95.3544,11029.0
2023-08-23 11:10:00,98.73,98.81,98.71,98.81,10290.0,95.3544,95.4316,95.3351,95.4316,10290.0
2023-08-23 11:15:00,98.81,98.81,98.77,98.77,28386.0,95.4316,95.4316,95.393,95.393,28386.0
2023-08-23 11:20:00,98.77,98.85,98.76,98.82,16849.0,95.393,95.4703,95.3833,95.4413,16849.0
2023-08-23 11:25:00,98.81,98.91,98.8,98.87,29183.0,95.4316,95.5282,95.422,95.4896,29183.0
2023-08-23 11:30:00,98.87,98.94,98.87,98.94,15947.0,95.4896,95.5572,95.4896,95.5572,15947.0
2023-08-23 11:35:00,98.94,99.01,98.86,99.01,31712.0,95.5572,95.6248,95.4799,95.6248,31712.0
2023-08-23 11:40:00,99.02,99.03,98.92,98.95,27490.0,95.6345,95.6441,95.5379,95.5668,27490.0
2023-08-23 11:45:00,98.96,99.01,98.94,98.94,12324.0,95.5765,95.6248,95.5572,95.5572,12324.0
2023-08-23 11:50:00,98.94,98.99,98.92,98.93,11497.0,95.5572,95.6055,95.5379,95.5475,11497.0
2023-08-23 11:55:00,98.93,98.96,98.92,98.94,16089.0,95.5475,95.5765,95.5379,95.5572,16089.0
2023-08-23 12:00:00,98.93,98.94,98.88,98.91,28196.0,95.5475,95.5572,95.4992,95.5282,28196.0
2023-08-23 12:05:00,98.92,98.94,98.88,98.92,34009.0,95.5379,95.5572,95.4992,95.5379,34009.0
2023-08-23 12:10:00,98.92,99.02,98.91,99.01,16828.0,95.5379,95.6345,95.5282,95.6248,16828.0
2023-08-23 12:15:00,99.0,99.02,98.99,98.99,8783.0,95.6151,95.6345,95.6055,95.6055,8783.0
2023-08-23 12:20:00,98.98,98.98,98.93,98.95,10784.0,95.5958,95.5958,95.5475,95.5668,10784.0
2023-08-23 12:25:00,98.96,98.98,98.92,98.97,4893.0,95.5765,95.5958,95.5379,95.5862,4893.0
2023-08-23 12:30:00,98.97,99.0,98.93,99.0,12362.0,95.5862,95.6151,95.5475,95.6151,12362.0
2023-08-23 12:35:00,98.99,99.03,98.98,99.03,12213.0,95.6055,95.6441,95.5958,95.6441,12213.0
2023-08-23 12:40:00,99.04,99.04,99.0,99.04,10797.0,95.6538,95.6538,95.6151,95.6538,10797.0
2023-08-23 12:45:00,99.04,99.09,99.04,99.08,4006.0,95.6538,95.7021,95.6538,95.6924,4006.0
2023-08-23 12:50:00,99.1,99.14,99.06,99.07,6378.0,95.7117,95.7504,95.6731,95.6827,6378.0
2023-08-23 12:55:00,99.08,99.09,99.01,99.04,18251.0,95.6924,95.7021,95.6248,95.6538,18251.0
2023-08-23 13:00:00,99.04,99.06,99.01,99.06,7332.0,95.6538,95.6731,95.6248,95.6731,7332.0
2023-08-23 13:05:00,99.06,99.12,99.05,99.1,6261.0,95.6731,95.731,95.6634,95.7117,6261.0
2023-08-23 13:10:00,99.11,99.12,99.09,99.1,7992.0,95.7214,95.731,95.7021,95.7117,7992.0
2023-08-23 13:15:00,99.11,99.19,99.1,99.17,21907.0,95.7214,95.7986,95.7117,95.7793,21907.0
2023-08-23 13:20:00,99.18,99.2,99.15,99.2,19538.0,95.789,95.8083,95.76,95.8083,19538.0
2023-08-23 13:25:00,99.2,99.24,99.19,99.21,6548.0,95.8083,95.8469,95.7986,95.818,6548.0
2023-08-23 13:30:00,99.22,99.26,99.16,99.18,16790.0,95.8276,95.8663,95.7697,95.789,16790.0
2023-08-23 13:35:00,99.18,99.19,99.14,99.16,7261.0,95.789,95.7986,95.7504,95.7697,7261.0
2023-08-23 13:40:00,99.15,99.19,99.14,99.18,9266.0,95.76,95.7986,95.7504,95.789,9266.0
2023-08-23 13:45:00,99.19,99.24,99.18,99.23,9273.0,95.7986,95.8469,95.789,95.8373,9273.0
2023-08-23 13:50:00,99.23,99.26,99.22,99.23,25543.0,95.8373,95.8663,95.8276,95.8373,25543.0
2023-08-23 13:55:00,99.23,99.24,99.2,99.23,15409.0,95.8373,95.8469,95.8083,95.8373,15409.0
2023-08-23 14:00:00,99.22,99.24,99.2,99.21,9798.0,95.8276,95.8469,95.8083,95.818,9798.0
2023-08-23 14:05:00,99.21,99.23,99.2,99.2,5917.0,95.818,95.8373,95.8083,95.8083,5917.0
2023-08-23 14:10:00,99.2,99.22,99.16,99.19,9118.0,95.8083,95.8276,95.7697,95.7986,9118.0
2023-08-23 14:15:00,99.19,99.19,99.14,99.14,14522.0,95.7986,95.7986,95.7504,95.7504,14522.0
2023-08-23 14:20:00,99.14,99.15,99.1,99.15,22631.0,95.7504,95.76,95.7117,95.76,22631.0
2023-08-23 14:25:00,99.15,99.19,99.14,99.16,27333.0,95.76,95.7986,95.7504,95.7697,27333.0
2023-08-23 14:30:00,99.17,99.18,99.13,99.15,15755.0,95.7793,95.789,95.7407,95.76,15755.0
2023-08-23 14:35:00,99.15,99.15,99.08,99.09,25214.0,95.76,95.76,95.6924,95.7021,25214.0
2023-08-23 14:40:00,99.09,99.15,99.09,99.13,13901.0,95.7021,95.76,95.7021,95.7407,13901.0
2023-08-23 14:45:00,99.12,99.16,99.11,99.13,10313.0,95.731,95.7697,95.7214,95.7407,10313.0
2023-08-23 14:50:00,99.13,99.15,99.12,99.14,8684.0,95.7407,95.76,95.731,95.7504,8684.0
2023-08-23 14:55:00,99.14,99.17,99.13,99.16,38918.0,95.7504,95.7793,95.7407,95.7697,38918.0
2023-08-23 15:00:00,99.16,99.21,99.1,99.2,13010.0,95.7697,95.818,95.7117,95.8083,13010.0
2023-08-23 15:05:00,99.2,99.24,99.17,99.18,16032.0,95.8083,95.8469,95.7793,95.789,16032.0
2023-08-23 15:10:00,99.17,99.2,99.15,99.15,22738.0,95.7793,95.8083,95.76,95.76,22738.0
2023-08-23 15:15:00,99.16,99.2,99.15,99.17,23501.0,95.7697,95.8083,95.76,95.7793,23501.0
2023-08-23 15:20:00,99.15,99.16,99.11,99.15,16906.0,95.76,95.7697,95.7214,95.76,16906.0
2023-08-23 15:25:00,99.14,99.2,99.14,99.2,22262.0,95.7504,95.8083,95.7504,95.8083,22262.0
2023-08-23 15:30:00,99.2,99.21,99.13,99.14,27697.0,95.8083,95.818,95.7407,95.7504,27697.0
2023-08-23 15:35:00,99.14,99.21,99.12,99.18,51858.0,95.7504,95.818,95.731,95.789,51858.0
2023-08-23 15:40:00,99.19,99.2,99.16,99.17,41845.0,95.7986,95.8083,95.7697,95.7793,41845.0
2023-08-23 15:45:00,99.18,99.19,99.13,99.15,100694.0,95.789,95.7986,95.7407,95.76,100694.0
2023-08-23 15:50:00,99.14,99.15,99.02,99.03,135900.0,95.7504,95.76,95.6345,95.6441,135900.0
2023-08-23 15:55:00,99.03,99.13,99.0,99.12,144483.0,95.6441,95.7407,95.6151,95.731,144483.0
2023-08-24 09:30:00,98.7,99.06,98.7,98.9,68736.0,95.3254,95.6731,95.3254,95.5186,68736.0
2023-08-24 09:35:00,98.9,98.99,98.82,98.93,63538.0,95.5186,95.6055,95.4413,95.5475,63538.0
2023-08-24 09:40:00,98.92,98.92,98.73,98.82,57002.0,95.5379,95.5379,95.3544,95.4413,57002.0
2023-08-24 09:45:00,98.82,99.11,98.77,99.08,75074.0,95.4413,95.7214,95.393,95.6924,75074.0
2023-08-24 09:50:00,99.07,99.4,99.02,99.4,42191.0,95.6827,96.0015,95.6345,96.0015,42191.0
2023-08-24 09:55:00,99.42,99.67,99.41,99.65,57225.0,96.0208,96.2622,96.0111,96.2429,57225.0
2023-08-24 10:00:00,99.66,99.76,99.54,99.61,38859.0,96.2526,96.3492,96.1367,96.2043,38859.0
2023-08-24 10:05:00,99.61,99.64,99.34,99.36,45378.0,96.2043,96.2333,95.9435,95.9628,45378.0
2023-08-24 10:10:00,99.35,99.35,99.21,99.27,24951.0,95.9532,95.9532,95.818,95.8759,24951.0
2023-08-24 10:15:00,99.2,99.26,99.15,99.2,9297.0,95.8083,95.8663,95.76,95.8083,9297.0
2023-08-24 10:20:00,99.19,99.29,99.12,99.12,23841.0,95.7986,95.8952,95.731,95.731,23841.0
2023-08-24 10:25:00,99.13,99.23,99.08,99.12,33165.0,95.7407,95.8373,95.6924,95.731,33165.0
2023-08-24 10:30:00,99.12,99.15,99.0,99.08,20041.0,95.731,95.76,95.6151,95.6924,20041.0
2023-08-24 10:35:00,99.09,99.26,99.04,99.26,16864.0,95.7021,95.8663,95.6538,95.8663,16864.0
2023-08-24 10:40:00,99.28,99.33,99.08,99.1,14900.0,95.8856,95.9339,95.6924,95.7117,14900.0
2023-08-24 10:45:00,99.1,99.11,99.04,99.04,12655.0,95.7117,95.7214,95.6538,95.6538,12655.0
2023-08-24 10:50:00,99.02,99.07,98.99,99.05,12132.0,95.6345,95.6827,95.6055,95.6634,12132.0
2023-08-24 10:55:00,99.08,99.15,98.96,98.98,33670.0,95.6924,95.76,95.5765,95.5958,33670.0
2023-08-24 11:00:00,98.98,98.98,98.8,98.83,45736.0,95.5958,95.5958,95.422,95.451,45736.0
2023-08-24 11:05:00,98.86,98.86,98.68,98.73,18692.0,95.4799,95.4799,95.3061,95.3544,18692.0
2023-08-24 11:10:00,98.7,98.73,98.66,98.69,38224.0,95.3254,95.3544,95.2868,95.3157,38224.0
2023-08-24 11:15:00,98.68,98.72,98.64,98.7,18087.0,95.3061,95.3447,95.2674,95.3254,18087.0
2023-08-24 11:20:00,98.69,98.73,98.63,98.66,27482.0,95.3157,95.3544,95.2578,95.2868,27482.0
2023-08-24 11:25:00,98.66,98.68,98.6,98.67,13671.0,95.2868,95.3061,95.2288,95.2964,13671.0
2023-08-24 11:30:00,98.67,98.67,98.55,98.57,18740.0,95.2964,95.2964,95.1805,95.1998,18740.0
2023-08-24 11:35:00,98.55,98.59,98.49,98.5,16232.0,95.1805,95.2192,95.1226,95.1322,16232.0
2023-08-24 11:40:00,98.49,98.52,98.46,98.47,8658.0,95.1226,95.1516,95.0936,95.1033,8658.0
2023-08-24 11:45:00,98.45,98.47,98.38,98.45,11651.0,95.0839,95.1033,95.0163,95.0839,11651.0
2023-08-24 11:50:00,98.44,98.48,98.42,98.44,8017.0,95.0743,95.1129,95.055,95.0743,8017.0
2023-08-24 11:55:00,98.44,98.45,98.41,98.42,19095.0,95.0743,95.0839,95.0453,95.055,19095.0
2023-08-24 12:00:00,98.41,98.48,98.4,98.4,5880.0,95.0453,95.1129,95.0357,95.0357,5880.0
2023-08-24 12:05:00,98.4,98.55,98.4,98.51,15144.0,95.0357,95.1805,95.0357,95.1419,15144.0
2023-08-24 12:10:00,98.51,98.59,98.49,98.58,43912.0,95.1419,95.2192,95.1226,95.2095,43912.0
2023-08-24 12:15:00,98.59,98.67,98.56,98.57,7273.0,95.2192,95.2964,95.1902,95.1998,7273.0
2023-08-24 12:20:00,98.59,98.64,98.59,98.63,27246.0,95.2192,95.2674,95.2192,95.2578,27246.0
2023-08-24 12:25:00,98.61,98.64,98.53,98.56,9267.0,95.2385,95.2674,95.1612,95.1902,9267.0
2023-08-24 12:30:00,98.55,98.6,98.54,98.57,4444.0,95.1805,95.2288,95.1709,95.1998,4444.0
2023-08-24 12:35:00,98.58,98.61,98.55,98.58,6512.0,95.2095,95.2385,95.1805,95.2095,6512.0
2023-08-24 12:40:00,98.59,98.71,98.59,98.68,4844.0,95.2192,95.3351,95.2192,95.3061,4844.0
2023-08-24 12:45:00,98.69,98.69,98.61,98.68,45697.0,95.3157,95.3157,95.2385,95.3061,45697.0
2023-08-24 12:50:00,98.67,98.71,98.53,98.55,10064.0,95.2964,95.3351,95.1612,95.1805,10064.0
2023-08-24 12:55:00,98.54,98.54,98.45,98.48,14387.0,95.1709,95.1709,95.0839,95.1129,14387.0
2023-08-24 13:00:00,98.48,98.5,98.37,98.4,11845.0,95.1129,95.1322,95.0067,95.0357,11845.0
2023-08-24 13:05:00,98.39,98.43,98.36,98.43,10297.0,95.026,95.0646,94.997,95.0646,10297.0
2023-08-24 13:10:00,98.42,98.45,98.37,98.39,11107.0,95.055,95.0839,95.0067,95.026,11107.0
2023-08-24 13:15:00,98.39,98.42,98.32,98.35,11939.0,95.026,95.055,94.9584,94.9874,11939.0
2023-08-24 13:20:00,98.32,98.35,98.31,98.34,8081.0,94.9584,94.9874,94.9487,94.9777,8081.0
2023-08-24 13:25:00,98.33,98.33,98.23,98.25,17439.0,94.968,94.968,94.8715,94.8908,17439.0
2023-08-24 13:30:00,98.24,98.35,98.23,98.29,12994.0,94.8811,94.9874,94.8715,94.9294,12994.0
2023-08-24 13:35:00,98.29,98.36,98.29,98.36,10655.0,94.9294,94.997,94.9294,94.997,10655.0
2023-08-24 13:40:00,98.38,98.39,98.29,98.3,9631.0,95.0163,95.026,94.9294,94.9391,9631.0
2023-08-24 13:45:00,98.31,98.36,98.3,98.33,7888.0,94.9487,94.997,94.9391,94.968,7888.0
2023-08-24 13:50:00,98.32,98.32,98.27,98.3,13065.0,94.9584,94.9584,94.9101,94.9391,13065.0
2023-08-24 13:55:00,98.28,98.32,98.23,98.31,19975.0,94.9198,94.9584,94.8715,94.9487,19975.0
2023-08-24 14:00:00,98.32,98.42,98.32,98.35,22171.0,94.9584,95.055,94.9584,94.9874,22171.0
2023-08-24 14:05:00,98.34,98.36,98.3,98.34,13253.0,94.9777,94.997,94.9391,94.9777,13253.0
2023-08-24 14:10:00,98.35,98.39,98.32,98.37,15827.0,94.9874,95.026,94.9584,95.0067,15827.0
2023-08-24 14:15:00,98.37,98.37,98.22,98.24,8947.0,95.0067,95.0067,94.8618,94.8811,8947.0
2023-08-24 14:20:00,98.23,98.34,98.22,98.34,46443.0,94.8715,94.9777,94.8618,94.9777,46443.0
2023-08-24 14:25:00,98.34,98.34,98.25,98.32,17186.0,94.9777,94.9777,94.8908,94.9584,17186.0
2023-08-24 14:30:00,98.31,98.38,98.31,98.36,21342.0,94.9487,95.0163,94.9487,94.997,21342.0
2023-08-24 14:35:00,98.36,98.36,98.24,98.27,28295.0,94.997,94.997,94.8811,94.9101,28295.0
2023-08-24 14:40:00,98.26,98.27,98.23,98.23,50037.0,94.9004,94.9101,94.8715,94.8715,50037.0
2023-08-24 14:45:00,98.24,98.33,98.24,98.26,16347.0,94.8811,94.968,94.8811,94.9004,16347.0
2023-08-24 14:50:00,98.27,98.31,98.26,98.29,19306.0,94.9101,94.9487,94.9004,94.9294,19306.0
2023-08-24 14:55:00,98.29,98.4,98.28,98.37,24449.0,94.9294,95.0357,94.9198,95.0067,24449.0
2023-08-24 15:00:00,98.38,98.41,98.34,98.37,16795.0,95.0163,95.0453,94.9777,95.0067,16795.0
2023-08-24 15:05:00,98.38,98.42,98.33,98.37,51630.0,95.0163,95.055,94.968,95.0067,51630.0
2023-08-24 15:10:00,98.37,98.45,98.35,98.45,16993.0,95.0067,95.0839,94.9874,95.0839,16993.0
2023-08-24 15:15:00,98.45,98.46,98.42,98.45,25704.0,95.0839,95.0936,95.055,95.0839,25704.0
2023-08-24 15:20:00,98.44,98.51,98.4,98.41,20931.0,95.0743,95.1419,95.0357,95.0453,20931.0
2023-08-24 15:25:00,98.43,98.44,98.36,98.42,26449.0,95.0646,95.0743,94.997,95.055,26449.0
2023-08-24 15:30:00,98.43,98.49,98.41,98.47,42433.0,95.0646,95.1226,95.0453,95.1033,42433.0
2023-08-24 15:35:00,98.46,98.47,98.33,98.33,31187.0,95.0936,95.1033,94.968,94.968,31187.0
2023-08-24 15:40:00,98.33,98.37,98.27,98.28,45172.0,94.968,95.0067,94.9101,94.9198,45172.0
2023-08-24 15:45:00,98.27,98.27,98.11,98.2,29339.0,94.9101,94.9101,94.7556,94.8425,29339.0
2023-08-24 15:50:00,98.2,98.28,98.18,98.19,79047.0,94.8425,94.9198,94.8232,94.8328,79047.0
2023-08-24 15:55:00,98.18,98.28,98.07,98.11,291220.0,94.8232,94.9198,94.7169,94.7556,291220.0
2023-08-25 09:30:00,98.58,99.0,98.54,98.84,79569.0,95.2095,95.6151,95.1709,95.4606,79569.0
2023-08-25 09:35:00,98.84,98.95,98.72,98.73,51693.0,95.4606,95.5668,95.3447,95.3544,51693.0
2023-08-25 09:40:00,98.74,98.77,98.48,98.5,50456.0,95.364,95.393,95.1129,95.1322,50456.0
2023-08-25 09:45:00,98.48,98.55,98.43,98.53,33346.0,95.1129,95.1805,95.0646,95.1612,33346.0
2023-08-25 09:50:00,98.52,98.53,98.35,98.36,18565.0,95.1516,95.1612,94.9874,94.997,18565.0
2023-08-25 09:55:00,98.36,98.38,98.26,98.37,14592.0,94.997,95.0163,94.9004,95.0067,14592.0
2023-08-25 10:00:00,98.36,98.51,98.21,98.4,101276.0,94.997,95.1419,94.8522,95.0357,101276.0
2023-08-25 10:05:00,98.33,98.39,97.96,98.0,29067.0,94.968,95.026,94.6107,94.6493,29067.0
2023-08-25 10:10:00,98.0,98.37,97.99,98.36,42467.0,94.6493,95.0067,94.6397,94.997,42467.0
2023-08-25 10:15:00,98.37,98.79,98.29,98.34,85635.0,95.0067,95.4123,94.9294,94.9777,85635.0
2023-08-25 10:20:00,98.32,98.34,98.05,98.05,70670.0,94.9584,94.9777,94.6976,94.6976,70670.0
2023-08-25 10:25:00,98.03,98.12,97.86,97.94,32841.0,94.6783,94.7652,94.5141,94.5914,32841.0
2023-08-25 10:30:00,97.94,98.01,97.84,97.93,42150.0,94.5914,94.659,94.4948,94.5817,42150.0
2023-08-25 10:35:00,97.95,98.04,97.81,97.86,31734.0,94.601,94.688,94.4658,94.5141,31734.0
2023-08-25 10:40:00,97.87,97.95,97.62,97.63,40681.0,94.5238,94.601,94.2823,94.292,40681.0
2023-08-25 10:45:00,97.58,97.6,97.48,97.56,12229.0,94.2437,94.263,94.1471,94.2244,12229.0
2023-08-25 10:50:00,97.57,97.63,97.43,97.43,21495.0,94.234,94.292,94.0988,94.0988,21495.0
2023-08-25 10:55:00,97.43,97.43,97.26,97.28,31925.0,94.0988,94.0988,93.9346,93.9539,31925.0
2023-08-25 11:00:00,97.28,97.35,97.19,97.25,52893.0,93.9539,94.0216,93.867,93.925,52893.0
2023-08-25 11:05:00,97.26,97.57,97.25,97.52,63778.0,93.9346,94.234,93.925,94.1857,63778.0
2023-08-25 11:10:00,97.53,97.63,97.43,97.47,49901.0,94.1954,94.292,94.0988,94.1375,49901.0
2023-08-25 11:15:00,97.47,97.51,97.3,97.42,37034.0,94.1375,94.1761,93.9733,94.0892,37034.0
2023-08-25 11:20:00,97.42,97.49,97.38,97.49,86854.0,94.0892,94.1568,94.0505,94.1568,86854.0
2023-08-25 11:25:00,97.51,97.88,97.51,97.87,76304.0,94.1761,94.5334,94.1761,94.5238,76304.0
2023-08-25 11:30:00,97.88,97.88,97.69,97.77,41210.0,94.5334,94.5334,94.3499,94.4272,41210.0
2023-08-25 11:35:00,97.8,98.08,97.8,98.05,42575.0,94.4562,94.7266,94.4562,94.6976,42575.0
2023-08-25 11:40:00,98.04,98.05,97.85,97.93,31003.0,94.688,94.6976,94.5045,94.5817,31003.0
2023-08-25 11:45:00,97.93,97.93,97.83,97.9,19392.0,94.5817,94.5817,94.4851,94.5527,19392.0
2023-08-25 11:50:00,97.87,97.95,97.81,97.89,17037.0,94.5238,94.601,94.4658,94.5431,17037.0
2023-08-25 11:55:00,97.88,97.89,97.63,97.72,40349.0,94.5334,94.5431,94.292,94.3789,40349.0
2023-08-25 12:00:00,97.69,97.82,97.69,97.79,27335.0,94.3499,94.4755,94.3499,94.4465,27335.0
2023-08-25 12:05:00,97.8,97.82,97.71,97.78,24751.0,94.4562,94.4755,94.3692,94.4369,24751.0
2023-08-25 12:10:00,97.77,97.83,97.7,97.81,29859.0,94.4272,94.4851,94.3596,94.4658,29859.0
2023-08-25 12:15:00,97.81,97.83,97.74,97.82,28885.0,94.4658,94.4851,94.3982,94.4755,28885.0
2023-08-25 12:20:00,97.82,98.04,97.79,98.04,29948.0,94.4755,94.688,94.4465,94.688,29948.0
2023-08-25 12:25:00,98.04,98.12,98.01,98.12,17363.0,94.688,94.7652,94.659,94.7652,17363.0
2023-08-25 12:30:00,98.13,98.21,98.08,98.09,35889.0,94.7749,94.8522,94.7266,94.7363,35889.0
2023-08-25 12:35:00,98.09,98.21,98.07,98.2,9566.0,94.7363,94.8522,94.7169,94.8425,9566.0
2023-08-25 12:40:00,98.19,98.23,98.09,98.11,19426.0,94.8328,94.8715,94.7363,94.7556,19426.0
2023-08-25 12:45:00,98.1,98.14,98.06,98.12,17154.0,94.7459,94.7845,94.7073,94.7652,17154.0
2023-08-25 12:50:00,98.1,98.13,97.95,97.97,41221.0,94.7459,94.7749,94.601,94.6204,41221.0
2023-08-25 12:55:00,97.96,98.11,97.95,98.11,18866.0,94.6107,94.7556,94.601,94.7556,18866.0
2023-08-25 13:00:00,98.11,98.18,98.09,98.12,16175.0,94.7556,94.8232,94.7363,94.7652,16175.0
2023-08-25 13:05:00,98.11,98.15,98.06,98.06,11414.0,94.7556,94.7942,94.7073,94.7073,11414.0
2023-08-25 13:10:00,98.05,98.16,97.99,98.15,26629.0,94.6976,94.8039,94.6397,94.7942,26629.0
2023-08-25 13:15:00,98.17,98.2,97.97,98.0,24419.0,94.8135,94.8425,94.6204,94.6493,24419.0
2023-08-25 13:20:00,98.01,98.02,97.87,97.88,19565.0,94.659,94.6686,94.5238,94.5334,19565.0
2023-08-25 13:25:00,97.9,97.93,97.82,97.93,14397.0,94.5527,94.5817,94.4755,94.5817,14397.0
2023-08-25 13:30:00,97.94,97.94,97.81,97.84,10501.0,94.5914,94.5914,94.4658,94.4948,10501.0
2023-08-25 13:35:00,97.84,97.92,97.84,97.85,19527.0,94.4948,94.5721,94.4948,94.5045,19527.0
2023-08-25 13:40:00,97.85,97.96,97.84,97.95,9670.0,94.5045,94.6107,94.4948,94.601,9670.0
2023-08-25 13:45:00,97.95,97.95,97.81,97.9,15349.0,94.601,94.601,94.4658,94.5527,15349.0
2023-08-25 13:50:00,97.92,98.06,97.91,98.06,9578.0,94.5721,94.7073,94.5624,94.7073,9578.0
2023-08-25 13:55:00,98.08,98.12,98.04,98.12,10644.0,94.7266,94.7652,94.688,94.7652,10644.0
2023-08-25 14:00:00,98.11,98.16,98.11,98.13,10316.0,94.7556,94.8039,94.7556,94.7749,10316.0
2023-08-25 14:05:00,98.14,98.24,98.14,98.2,16639.0,94.7845,94.8811,94.7845,94.8425,16639.0
2023-08-25 14:10:00,98.21,98.38,98.18,98.38,16329.0,94.8522,95.0163,94.8232,95.0163,16329.0
2023-08-25 14:15:00,98.37,98.41,98.25,98.38,31143.0,95.0067,95.0453,94.8908,95.0163,31143.0
2023-08-25 14:20:00,98.42,98.53,98.41,98.45,30068.0,95.055,95.1612,95.0453,95.0839,30068.0
2023-08-25 14:25:00,98.45,98.57,98.45,98.56,26309.0,95.0839,95.1998,95.0839,95.1902,26309.0
2023-08-25 14:30:00,98.58,98.63,98.53,98.59,31863.0,95.2095,95.2578,95.1612,95.2192,31863.0
2023-08-25 14:35:00,98.6,98.65,98.5,98.53,31611.0,95.2288,95.2771,95.1322,95.1612,31611.0
2023-08-25 14:40:00,98.54,98.57,98.48,98.48,38189.0,95.1709,95.1998,95.1129,95.1129,38189.0
2023-08-25 14:45:00,98.5,98.6,98.46,98.59,25206.0,95.1322,95.2288,95.0936,95.2192,25206.0
2023-08-25 14:50:00,98.59,98.63,98.57,98.63,16391.0,95.2192,95.2578,95.1998,95.2578,16391.0
2023-08-25 14:55:00,98.63,98.69,98.62,98.68,18237.0,95.2578,95.3157,95.2481,95.3061,18237.0
2023-08-25 15:00:00,98.7,98.79,98.6,98.65,46552.0,95.3254,95.4123,95.2288,95.2771,46552.0
2023-08-25 15:05:00,98.64,98.68,98.59,98.66,21355.0,95.2674,95.3061,95.2192,95.2868,21355.0
2023-08-25 15:10:00,98.67,98.68,98.59,98.62,27327.0,95.2964,95.3061,95.2192,95.2481,27327.0
2023-08-25 15:15:00,98.62,98.71,98.61,98.68,18624.0,95.2481,95.3351,95.2385,95.3061,18624.0
2023-08-25 15:20:00,98.71,98.84,98.7,98.8,14741.0,95.3351,95.4606,95.3254,95.422,14741.0
2023-08-25 15:25:00,98.81,98.84,98.76,98.76,47075.0,95.4316,95.4606,95.3833,95.3833,47075.0
2023-08-25 15:30:00,98.76,98.76,98.66,98.66,62840.0,95.3833,95.3833,95.2868,95.2868,62840.0
2023-08-25 15:35:00,98.66,98.66,98.52,98.56,60327.0,95.2868,95.2868,95.1516,95.1902,60327.0
2023-08-25 15:40:00,98.56,98.59,98.5,98.56,78874.0,95.1902,95.2192,95.1322,95.1902,78874.0
2023-08-25 15:45:00,98.56,98.58,98.34,98.35,73487.0,95.1902,95.2095,94.9777,94.9874,73487.0
2023-08-25 15:50:00,98.35,98.35,98.21,98.26,101326.0,94.9874,94.9874,94.8522,94.9004,101326.0
2023-08-25 15:55:00,98.26,98.35,98.26,98.3,184654.0,94.9004,94.9874,94.9004,94.9391,184654.0
2023-08-28 09:30:00,98.84,99.15,98.82,99.02,144364.0,95.4606,95.76,95.4413,95.6345,144364.0
2023-08-28 09:35:00,99.09,99.43,99.08,99.34,62029.0,95.7021,96.0304,95.6924,95.9435,62029.0
2023-08-28 09:40:00,99.39,99.55,99.36,99.51,48791.0,95.9918,96.1463,95.9628,96.1077,48791.0
2023-08-28 09:45:00,99.55,99.61,99.46,99.52,34933.0,96.1463,96.2043,96.0594,96.1174,34933.0
2023-08-28 09:50:00,99.51,99.61,99.38,99.59,28096.0,96.1077,96.2043,95.9821,96.185,28096.0
2023-08-28 09:55:00,99.61,99.75,99.61,99.75,16226.0,96.2043,96.3395,96.2043,96.3395,16226.0
2023-08-28 10:00:00,99.76,99.82,99.68,99.73,24215.0,96.3492,96.4071,96.2719,96.3202,24215.0
2023-08-28 10:05:00,99.71,99.79,99.66,99.72,21510.0,96.3009,96.3781,96.2526,96.3105,21510.0
2023-08-28 10:10:00,99.72,99.72,99.54,99.61,41299.0,96.3105,96.3105,96.1367,96.2043,41299.0
2023-08-28 10:15:00,99.58,99.61,99.49,99.59,24484.0,96.1753,96.2043,96.0884,96.185,24484.0
2023-08-28 10:20:00,99.57,99.68,99.57,99.67,10026.0,96.1657,96.2719,96.1657,96.2622,10026.0
2023-08-28 10:25:00,99.68,99.69,99.54,99.67,22950.0,96.2719,96.2815,96.1367,96.2622,22950.0
2023-08-28 10:30:00,99.66,99.67,99.5,99.53,12425.0,96.2526,96.2622,96.098,96.127,12425.0
2023-08-28 10:35:00,99.53,99.6,99.51,99.55,13497.0,96.127,96.1946,96.1077,96.1463,13497.0
2023-08-28 10:40:00,99.55,99.6,99.52,99.56,28057.0,96.1463,96.1946,96.1174,96.156,28057.0
2023-08-28 10:45:00,99.56,99.59,99.49,99.53,23060.0,96.156,96.185,96.0884,96.127,23060.0
2023-08-28 10:50:00,99.53,99.56,99.38,99.4,28630.0,96.127,96.156,95.9821,96.0015,28630.0
2023-08-28 10:55:00,99.41,99.56,99.37,99.56,10773.0,96.0111,96.156,95.9725,96.156,10773.0
2023-08-28 11:00:00,99.58,99.59,99.42,99.45,19304.0,96.1753,96.185,96.0208,96.0498,19304.0
2023-08-28 11:05:00,99.45,99.45,99.33,99.4,13575.0,96.0498,96.0498,95.9339,96.0015,13575.0
2023-08-28 11:10:00,99.39,99.42,99.35,99.39,11601.0,95.9918,96.0208,95.9532,95.9918,11601.0
2023-08-28 11:15:00,99.38,99.38,99.28,99.29,17899.0,95.9821,95.9821,95.8856,95.8952,17899.0
2023-08-28 11:20:00,99.31,99.35,99.28,99.28,10435.0,95.9145,95.9532,95.8856,95.8856,10435.0
2023-08-28 11:25:00,99.28,99.34,99.24,99.26,27623.0,95.8856,95.9435,95.8469,95.8663,27623.0
2023-08-28 11:30:00,99.27,99.31,99.22,99.26,23261.0,95.8759,95.9145,95.8276,95.8663,23261.0
2023-08-28 11:35:00,99.24,99.38,99.23,99.36,15491.0,95.8469,95.9821,95.8373,95.9628,15491.0
2023-08-28 11:40:00,99.36,99.37,99.16,99.23,50514.0,95.9628,95.9725,95.7697,95.8373,50514.0
2023-08-28 11:45:00,99.23,99.25,99.17,99.22,42254.0,95.8373,95.8566,95.7793,95.8276,42254.0
2023-08-28 11:50:00,99.18,99.26,99.15,99.24,11274.0,95.789,95.8663,95.76,95.8469,11274.0
2023-08-28 11:55:00,99.23,99.28,99.21,99.28,8871.0,95.8373,95.8856,95.818,95.8856,8871.0
2023-08-28 12:00:00,99.27,99.27,99.23,99.26,35490.0,95.8759,95.8759,95.8373,95.8663,35490.0
2023-08-28 12:05:00,99.24,99.28,99.22,99.28,22101.0,95.8469,95.8856,95.8276,95.8856,22101.0
2023-08-28 12:10:00,99.28,99.35,99.24,99.33,21738.0,95.8856,95.9532,95.8469,95.9339,21738.0
2023-08-28 12:15:00,99.33,99.33,99.2,99.22,18357.0,95.9339,95.9339,95.8083,95.8276,18357.0
2023-08-28 12:20:00,99.21,99.21,99.13,99.2,19645.0,95.818,95.818,95.7407,95.8083,19645.0
2023-08-28 12:25:00,99.19,99.25,99.15,99.25,52225.0,95.7986,95.8566,95.76,95.8566,52225.0
2023-08-28 12:30:00,99.23,99.26,99.2,99.23,11771.0,95.8373,95.8663,95.8083,95.8373,11771.0
2023-08-28 12:35:00,99.23,99.29,99.18,99.29,12059.0,95.8373,95.8952,95.789,95.8952,12059.0
2023-08-28 12:40:00,99.27,99.36,99.25,99.33,12577.0,95.8759,95.9628,95.8566,95.9339,12577.0
2023-08-28 12:45:00,99.34,99.35,99.3,99.31,12720.0,95.9435,95.9532,95.9049,95.9145,12720.0
2023-08-28 12:50:00,99.3,99.36,99.29,99.35,8812.0,95.9049,95.9628,95.8952,95.9532,8812.0
2023-08-28 12:55:00,99.34,99.42,99.34,99.42,15182.0,95.9435,96.0208,95.9435,96.0208,15182.0
2023-08-28 13:00:00,99.42,99.45,99.4,99.41,9055.0,96.0208,96.0498,96.0015,96.0111,9055.0
2023-08-28 13:05:00,99.43,99.5,99.4,99.41,16473.0,96.0304,96.098,96.0015,96.0111,16473.0
2023-08-28 13:10:00,99.42,99.45,99.37,99.4,7863.0,96.0208,96.0498,95.9725,96.0015,7863.0
2023-08-28 13:15:00,99.4,99.41,99.29,99.31,13115.0,96.0015,96.0111,95.8952,95.9145,13115.0
2023-08-28 13:20:00,99.33,99.37,99.33,99.35,10000.0,95.9339,95.9725,95.9339,95.9532,10000.0
2023-08-28 13:25:00,99.34,99.36,99.32,99.34,5339.0,95.9435,95.9628,95.9242,95.9435,5339.0
2023-08-28 13:30:00,99.36,99.38,99.33,99.33,11033.0,95.9628,95.9821,95.9339,95.9339,11033.0
2023-08-28 13:35:00,99.32,99.34,99.24,99.29,20840.0,95.9242,95.9435,95.8469,95.8952,20840.0
2023-08-28 13:40:00,99.28,99.32,99.23,99.23,10293.0,95.8856,95.9242,95.8373,95.8373,10293.0
2023-08-28 13:45:00,99.25,99.27,99.2,99.21,8738.0,95.8566,95.8759,95.8083,95.818,8738.0
2023-08-28 13:50:00,99.21,99.27,99.13,99.14,32094.0,95.818,95.8759,95.7407,95.7504,32094.0
2023-08-28 13:55:00,99.12,99.12,99.0,99.06,20046.0,95.731,95.731,95.6151,95.6731,20046.0
2023-08-28 14:00:00,99.05,99.06,98.99,99.04,13839.0,95.6634,95.6731,95.6055,95.6538,13839.0
2023-08-28 14:05:00,99.04,99.09,99.02,99.09,38555.0,95.6538,95.7021,95.6345,95.7021,38555.0
2023-08-28 14:10:00,99.08,99.09,99.02,99.02,6450.0,95.6924,95.7021,95.6345,95.6345,6450.0
2023-08-28 14:15:00,99.06,99.06,98.98,98.98,10187.0,95.6731,95.6731,95.5958,95.5958,10187.0
2023-08-28 14:20:00,98.98,99.05,98.98,99.03,7634.0,95.5958,95.6634,95.5958,95.6441,7634.0
2023-08-28 14:25:00,99.02,99.08,99.0,99.06,8426.0,95.6345,95.6924,95.6151,95.6731,8426.0
2023-08-28 14:30:00,99.04,99.07,99.01,99.06,24119.0,95.6538,95.6827,95.6248,95.6731,24119.0
2023-08-28 14:35:00,99.07,99.17,99.04,99.05,16411.0,95.6827,95.7793,95.6538,95.6634,16411.0
2023-08-28 14:40:00,99.08,99.11,99.07,99.08,15749.0,95.6924,95.7214,95.6827,95.6924,15749.0
2023-08-28 14:45:00,99.07,99.1,99.05,99.08,24875.0,95.6827,95.7117,95.6634,95.6924,24875.0
2023-08-28 14:50:00,99.09,99.14,99.09,99.14,6540.0,95.7021,95.7504,95.7021,95.7504,6540.0
2023-08-28 14:55:00,99.14,99.16,99.09,99.14,84350.0,95.7504,95.7697,95.7021,95.7504,84350.0
2023-08-28 15:00:00,99.15,99.17,99.1,99.13,21997.0,95.76,95.7793,95.7117,95.7407,21997.0
2023-08-28 15:05:00,99.13,99.19,99.11,99.19,19035.0,95.7407,95.7986,95.7214,95.7986,19035.0
2023-08-28 15:10:00,99.19,99.19,99.09,99.1,19457.0,95.7986,95.7986,95.7021,95.7117,19457.0
2023-08-28 15:15:00,99.09,99.12,99.07,99.1,15699.0,95.7021,95.731,95.6827,95.7117,15699.0
2023-08-28 15:20:00,99.09,99.09,99.0,99.05,60343.0,95.7021,95.7021,95.6151,95.6634,60343.0
2023-08-28 15:25:00,99.02,99.13,99.01,99.1,23246.0,95.6345,95.7407,95.6248,95.7117,23246.0
2023-08-28 15:30:00,99.09,99.11,99.04,99.11,27370.0,95.7021,95.7214,95.6538,95.7214,27370.0
2023-08-28 15:35:00,99.1,99.17,99.09,99.1,40222.0,95.7117,95.7793,95.7021,95.7117,40222.0
2023-08-28 15:40:00,99.1,99.15,99.08,99.14,12299.0,95.7117,95.76,95.6924,95.7504,12299.0
2023-08-28 15:45:00,99.14,99.36,99.13,99.19,59829.0,95.7504,95.9628,95.7407,95.7986,59829.0
2023-08-28 15:50:00,99.16,99.18,99.07,99.12,131646.0,95.7697,95.789,95.6827,95.731,131646.0
2023-08-28 15:55:00,99.11,99.18,99.07,99.16,375342.0,95.7214,95.789,95.6827,95.7697,375342.0
2023-08-29 09:30:00,99.21,99.21,98.6,98.71,233479.0,95.818,95.818,95.2288,95.3351,233479.0
2023-08-29 09:35:00,98.71,99.04,98.7,99.01,34613.0,95.3351,95.6538,95.3254,95.6248,34613.0
2023-08-29 09:40:00,98.99,99.23,98.94,99.23,43102.0,95.6055,95.8373,95.5572,95.8373,43102.0
2023-08-29 09:45:00,99.23,99.26,99.16,99.24,17674.0,95.8373,95.8663,95.7697,95.8469,17674.0
2023-08-29 09:50:00,99.24,99.24,99.06,99.21,22698.0,95.8469,95.8469,95.6731,95.818,22698.0
2023-08-29 09:55:00,99.2,99.23,99.1,99.19,23537.0,95.8083,95.8373,95.7117,95.7986,23537.0
2023-08-29 10:00:00,99.21,99.4,99.21,99.36,130069.0,95.818,96.0015,95.818,95.9628,130069.0
2023-08-29 10:05:00,99.36,99.47,99.29,99.45,43217.0,95.9628,96.0691,95.8952,96.0498,43217.0
2023-08-29 10:10:00,99.46,99.5,99.31,99.47,29014.0,96.0594,96.098,95.9145,96.0691,29014.0
2023-08-29 10:15:00,99.5,99.62,99.5,99.54,27426.0,96.098,96.2139,96.098,96.1367,27426.0
2023-08-29 10:20:00,99.54,99.68,99.51,99.61,13227.0,96.1367,96.2719,96.1077,96.2043,13227.0
2023-08-29 10:25:00,99.61,99.67,99.55,99.63,25570.0,96.2043,96.2622,96.1463,96.2236,25570.0
2023-08-29 10:30:00,99.64,99.78,99.64,99.75,17619.0,96.2333,96.3685,96.2333,96.3395,17619.0
2023-08-29 10:35:00,99.75,99.79,99.62,99.65,44686.0,96.3395,96.3781,96.2139,96.2429,44686.0
2023-08-29 10:40:00,99.65,99.73,99.64,99.67,25461.0,96.2429,96.3202,96.2333,96.2622,25461.0
2023-08-29 10:45:00,99.66,99.66,99.56,99.63,32174.0,96.2526,96.2526,96.156,96.2236,32174.0
2023-08-29 10:50:00,99.63,99.76,99.62,99.63,21652.0,96.2236,96.3492,96.2139,96.2236,21652.0
2023-08-29 10:55:00,99.63,99.64,99.56,99.63,11660.0,96.2236,96.2333,96.156,96.2236,11660.0
2023-08-29 11:00:00,99.63,99.73,99.62,99.71,9568.0,96.2236,96.3202,96.2139,96.3009,9568.0
2023-08-29 11:05:00,99.69,99.79,99.69,99.79,11078.0,96.2815,96.3781,96.2815,96.3781,11078.0
2023-08-29 11:10:00,99.78,99.85,99.76,99.85,22752.0,96.3685,96.4361,96.3492,96.4361,22752.0
2023-08-29 11:15:00,99.86,99.95,99.84,99.95,10650.0,96.4457,96.5327,96.4264,96.5327,10650.0
2023-08-29 11:20:00,99.95,100.06,99.95,100.05,10374.0,96.5327,96.6389,96.5327,96.6292,10374.0
2023-08-29 11:25:00,100.04,100.07,100.01,100.05,13904.0,96.6196,96.6486,96.5906,96.6292,13904.0
2023-08-29 11:30:00,100.06,100.12,100.06,100.11,19788.0,96.6389,96.6968,96.6389,96.6872,19788.0
2023-08-29 11:35:00,100.12,100.17,100.11,100.15,12529.0,96.6968,96.7451,96.6872,96.7258,12529.0
2023-08-29 11:40:00,100.16,100.16,100.12,100.16,18725.0,96.7355,96.7355,96.6968,96.7355,18725.0
2023-08-29 11:45:00,100.16,100.21,100.08,100.11,40228.0,96.7355,96.7838,96.6582,96.6872,40228.0
2023-08-29 11:50:00,100.11,100.17,100.08,100.15,16495.0,96.6872,96.7451,96.6582,96.7258,16495.0
2023-08-29 11:55:00,100.15,100.16,100.09,100.14,17847.0,96.7258,96.7355,96.6679,96.7162,17847.0
2023-08-29 12:00:00,100.14,100.16,100.09,100.15,9437.0,96.7162,96.7355,96.6679,96.7258,9437.0
2023-08-29 12:05:00,100.15,100.19,100.13,100.19,6603.0,96.7258,96.7645,96.7065,96.7645,6603.0
2023-08-29 12:10:00,100.18,100.21,100.17,100.18,17442.0,96.7548,96.7838,96.7451,96.7548,17442.0
2023-08-29 12:15:00,100.19,100.26,100.18,100.24,13569.0,96.7645,96.8321,96.7548,96.8127,13569.0
2023-08-29 12:20:00,100.25,100.29,100.24,100.27,10450.0,96.8224,96.861,96.8127,96.8417,10450.0
2023-08-29 12:25:00,100.27,100.29,100.23,100.27,40927.0,96.8417,96.861,96.8031,96.8417,40927.0
2023-08-29 12:30:00,100.27,100.27,100.21,100.23,22184.0,96.8417,96.8417,96.7838,96.8031,22184.0
2023-08-29 12:35:00,100.25,100.26,100.18,100.2,26676.0,96.8224,96.8321,96.7548,96.7741,26676.0
2023-08-29 12:40:00,100.2,100.21,100.18,100.21,70695.0,96.7741,96.7838,96.7548,96.7838,70695.0
2023-08-29 12:45:00,100.19,100.21,100.14,100.18,14131.0,96.7645,96.7838,96.7162,96.7548,14131.0
2023-08-29 12:50:00,100.18,100.2,100.14,100.2,11377.0,96.7548,96.7741,96.7162,96.7741,11377.0
2023-08-29 12:55:00,100.2,100.22,100.18,100.22,9827.0,96.7741,96.7934,96.7548,96.7934,9827.0
2023-08-29 13:00:00,100.23,100.27,100.21,100.27,22689.0,96.8031,96.8417,96.7838,96.8417,22689.0
2023-08-29 13:05:00,100.26,100.28,100.25,100.28,10333.0,96.8321,96.8514,96.8224,96.8514,10333.0
2023-08-29 13:10:00,100.29,100.3,100.23,100.3,21563.0,96.861,96.8707,96.8031,96.8707,21563.0
2023-08-29 13:15:00,100.3,100.3,100.26,100.3,31568.0,96.8707,96.8707,96.8321,96.8707,31568.0
2023-08-29 13:20:00,100.29,100.38,100.26,100.38,12162.0,96.861,96.948,96.8321,96.948,12162.0
2023-08-29 13:25:00,100.38,100.4,100.35,100.4,20357.0,96.948,96.9673,96.919,96.9673,20357.0
2023-08-29 13:30:00,100.4,100.41,100.34,100.37,17957.0,96.9673,96.9769,96.9093,96.9383,17957.0
2023-08-29 13:35:00,100.38,100.42,100.38,100.42,16518.0,96.948,96.9866,96.948,96.9866,16518.0
2023-08-29 13:40:00,100.42,100.43,100.37,100.4,8798.0,96.9866,96.9962,96.9383,96.9673,8798.0
2023-08-29 13:45:00,100.42,100.43,100.39,100.4,10204.0,96.9866,96.9962,96.9576,96.9673,10204.0
2023-08-29 13:50:00,100.4,100.42,100.31,100.36,71555.0,96.9673,96.9866,96.8804,96.9286,71555.0
2023-08-29 13:55:00,100.34,100.37,100.25,100.36,58875.0,96.9093,96.9383,96.8224,96.9286,58875.0
2023-08-29 14:00:00,100.37,100.39,100.31,100.36,40592.0,96.9383,96.9576,96.8804,96.9286,40592.0
2023-08-29 14:05:00,100.36,100.37,100.32,100.36,47106.0,96.9286,96.9383,96.89,96.9286,47106.0
2023-08-29 14:10:00,100.36,100.37,100.3,100.33,49769.0,96.9286,96.9383,96.8707,96.8997,49769.0
2023-08-29 14:15:00,100.33,100.35,100.28,100.34,30240.0,96.8997,96.919,96.8514,96.9093,30240.0
2023-08-29 14:20:00,100.35,100.41,100.33,100.34,61690.0,96.919,96.9769,96.8997,96.9093,61690.0
2023-08-29 14:25:00,100.34,100.39,100.29,100.34,49071.0,96.9093,96.9576,96.861,96.9093,49071.0
2023-08-29 14:30:00,100.35,100.39,100.34,100.39,39452.0,96.919,96.9576,96.9093,96.9576,39452.0
2023-08-29 14:35:00,100.39,100.44,100.37,100.38,53010.0,96.9576,97.0059,96.9383,96.948,53010.0
2023-08-29 14:40:00,100.38,100.43,100.38,100.43,30354.0,96.948,96.9962,96.948,96.9962,30354.0
2023-08-29 14:45:00,100.43,100.44,100.37,100.41,38427.0,96.9962,97.0059,96.9383,96.9769,38427.0
2023-08-29 14:50:00,100.41,100.43,100.35,100.37,55990.0,96.9769,96.9962,96.919,96.9383,55990.0
2023-08-29 14:55:00,100.36,100.39,100.32,100.36,54067.0,96.9286,96.9576,96.89,96.9286,54067.0
2023-08-29 15:00:00,100.37,100.37,100.28,100.31,58195.0,96.9383,96.9383,96.8514,96.8804,58195.0
2023-08-29 15:05:00,100.31,100.34,100.28,100.31,45612.0,96.8804,96.9093,96.8514,96.8804,45612.0
2023-08-29 15:10:00,100.31,100.35,100.28,100.35,45361.0,96.8804,96.919,96.8514,96.919,45361.0
2023-08-29 15:15:00,100.35,100.4,100.32,100.38,61980.0,96.919,96.9673,96.89,96.948,61980.0
2023-08-29 15:20:00,100.37,100.4,100.35,100.39,47759.0,96.9383,96.9673,96.919,96.9576,47759.0
2023-08-29 15:25:00,100.41,100.45,100.38,100.42,46028.0,96.9769,97.0156,96.948,96.9866,46028.0
2023-08-29 15:30:00,100.42,100.43,100.36,100.37,49740.0,96.9866,96.9962,96.9286,96.9383,49740.0
2023-08-29 15:35:00,100.36,100.41,100.36,100.37,58401.0,96.9286,96.9769,96.9286,96.9383,58401.0
2023-08-29 15:40:00,100.37,100.45,100.35,100.45,52222.0,96.9383,97.0156,96.919,97.0156,52222.0
2023-08-29 15:45:00,100.44,100.48,100.33,100.35,46919.0,97.0059,97.0445,96.8997,96.919,46919.0
2023-08-29 15:50:00,100.36,100.43,100.35,100.4,96852.0,96.9286,96.9962,96.919,96.9673,96852.0
2023-08-29 15:55:00,100.39,100.48,100.37,100.45,116864.0,96.9576,97.0445,96.9383,97.0156,116864.0
2023-08-30 09:30:00,100.35,100.52,100.11,100.34,119132.0,96.919,97.0832,96.6872,96.9093,119132.0
2023-08-30 09:35:00,100.33,100.44,100.13,100.44,68034.0,96.8997,97.0059,96.7065,97.0059,68034.0
2023-08-30 09:40:00,100.45,100.48,100.26,100.31,55219.0,97.0156,97.0445,96.8321,96.8804,55219.0
2023-08-30 09:45:00,100.31,100.6,100.31,100.52,38496.0,96.8804,97.1604,96.8804,97.0832,38496.0
2023-08-30 09:50:00,100.53,100.75,100.53,100.73,40444.0,97.0928,97.3053,97.0928,97.286,40444.0
2023-08-30 09:55:00,100.74,100.89,100.71,100.87,48005.0,97.2956,97.4405,97.2667,97.4212,48005.0
2023-08-30 10:00:00,100.87,100.93,100.83,100.92,23369.0,97.4212,97.4792,97.3826,97.4695,23369.0
2023-08-30 10:05:00,100.93,101.02,100.92,100.97,18937.0,97.4792,97.5661,97.4695,97.5178,18937.0
2023-08-30 10:10:00,100.96,100.97,100.86,100.93,23995.0,97.5081,97.5178,97.4115,97.4792,23995.0
2023-08-30 10:15:00,100.95,100.95,100.77,100.8,21746.0,97.4985,97.4985,97.3246,97.3536,21746.0
2023-08-30 10:20:00,100.78,100.8,100.58,100.62,21346.0,97.3343,97.3536,97.1411,97.1798,21346.0
2023-08-30 10:25:00,100.59,100.59,100.35,100.54,56324.0,97.1508,97.1508,96.919,97.1025,56324.0
2023-08-30 10:30:00,100.56,100.83,100.56,100.8,22722.0,97.1218,97.3826,97.1218,97.3536,22722.0
2023-08-30 10:35:00,100.82,100.82,100.68,100.77,19964.0,97.3729,97.3729,97.2377,97.3246,19964.0
2023-08-30 10:40:00,100.78,100.81,100.72,100.76,17088.0,97.3343,97.3633,97.2763,97.315,17088.0
2023-08-30 10:45:00,100.78,100.84,100.75,100.81,14368.0,97.3343,97.3922,97.3053,97.3633,14368.0
2023-08-30 10:50:00,100.79,100.9,100.77,100.9,11564.0,97.3439,97.4502,97.3246,97.4502,11564.0
2023-08-30 10:55:00,100.9,100.95,100.9,100.9,17983.0,97.4502,97.4985,97.4502,97.4502,17983.0
2023-08-30 11:00:00,100.91,100.92,100.81,100.86,34303.0,97.4598,97.4695,97.3633,97.4115,34303.0
2023-08-30 11:05:00,100.85,100.98,100.85,100.93,9924.0,97.4019,97.5274,97.4019,97.4792,9924.0
2023-08-30 11:10:00,100.94,101.0,100.93,101.0,18581.0,97.4888,97.5468,97.4792,97.5468,18581.0
2023-08-30 11:15:00,101.0,101.0,100.96,101.0,10283.0,97.5468,97.5468,97.5081,97.5468,10283.0
2023-08-30 11:20:00,100.99,101.01,100.96,100.99,15357.0,97.5371,97.5564,97.5081,97.5371,15357.0
2023-08-30 11:25:00,101.01,101.02,100.93,101.01,21157.0,97.5564,97.5661,97.4792,97.5564,21157.0
2023-08-30 11:30:00,101.01,101.03,100.98,101.03,6453.0,97.5564,97.5757,97.5274,97.5757,6453.0
2023-08-30 11:35:00,101.03,101.07,101.01,101.01,12045.0,97.5757,97.6144,97.5564,97.5564,12045.0
2023-08-30 11:40:00,101.01,101.05,100.99,101.04,27175.0,97.5564,97.595,97.5371,97.5854,27175.0
2023-08-30 11:45:00,101.05,101.11,101.02,101.03,13850.0,97.595,97.653,97.5661,97.5757,13850.0
2023-08-30 11:50:00,101.04,101.05,100.98,101.05,37795.0,97.5854,97.595,97.5274,97.595,37795.0
2023-08-30 11:55:00,101.04,101.07,101.01,101.06,17153.0,97.5854,97.6144,97.5564,97.6047,17153.0
2023-08-30 12:00:00,101.06,101.06,100.98,101.06,18871.0,97.6047,97.6047,97.5274,97.6047,18871.0
2023-08-30 12:05:00,101.08,101.08,101.05,101.08,15447.0,97.624,97.624,97.595,97.624,15447.0
2023-08-30 12:10:00,101.08,101.14,101.05,101.14,55052.0,97.624,97.682,97.595,97.682,55052.0
2023-08-30 12:15:00,101.14,101.22,101.11,101.22,15652.0,97.682,97.7592,97.653,97.7592,15652.0
2023-08-30 12:20:00,101.23,101.23,101.17,101.17,20441.0,97.7689,97.7689,97.7109,97.7109,20441.0
2023-08-30 12:25:00,101.18,101.2,101.15,101.19,16901.0,97.7206,97.7399,97.6916,97.7303,16901.0
2023-08-30 12:30:00,101.19,101.23,101.18,101.23,12599.0,97.7303,97.7689,97.7206,97.7689,12599.0
2023-08-30 12:35:00,101.23,101.24,101.11,101.13,35270.0,97.7689,97.7786,97.653,97.6723,35270.0
2023-08-30 12:40:00,101.13,101.21,101.12,101.2,19239.0,97.6723,97.7496,97.6627,97.7399,19239.0
2023-08-30 12:45:00,101.21,101.23,101.15,101.17,17593.0,97.7496,97.7689,97.6916,97.7109,17593.0
2023-08-30 12:50:00,101.17,101.17,100.99,101.0,28173.0,97.7109,97.7109,97.5371,97.5468,28173.0
2023-08-30 12:55:00,101.0,101.08,100.99,101.08,20308.0,97.5468,97.624,97.5371,97.624,20308.0
2023-08-30 13:00:00,101.07,101.07,101.0,101.01,11285.0,97.6144,97.6144,97.5468,97.5564,11285.0
2023-08-30 13:05:00,101.02,101.04,100.97,100.98,17614.0,97.5661,97.5854,97.5178,97.5274,17614.0
2023-08-30 13:10:00,100.98,101.01,100.96,100.97,29531.0,97.5274,97.5564,97.5081,97.5178,29531.0
2023-08-30 13:15:00,100.96,101.01,100.94,101.0,13920.0,97.5081,97.5564,97.4888,97.5468,13920.0
2023-08-30 13:20:00,101.01,101.04,100.98,100.98,14425.0,97.5564,97.5854,97.5274,97.5274,14425.0
2023-08-30 13:25:00,100.98,100.99,100.93,100.95,31784.0,97.5274,97.5371,97.4792,97.4985,31784.0
2023-08-30 13:30:00,100.94,101.05,100.94,101.04,9566.0,97.4888,97.595,97.4888,97.5854,9566.0
2023-08-30 13:35:00,101.04,101.05,101.0,101.02,12667.0,97.5854,97.595,97.5468,97.5661,12667.0
2023-08-30 13:40:00,101.02,101.02,100.98,101.0,18787.0,97.5661,97.5661,97.5274,97.5468,18787.0
2023-08-30 13:45:00,101.0,101.02,100.94,100.96,31532.0,97.5468,97.5661,97.4888,97.5081,31532.0
2023-08-30 13:50:00,100.97,100.97,100.87,100.91,13044.0,97.5178,97.5178,97.4212,97.4598,13044.0
2023-08-30 13:55:00,100.91,100.94,100.84,100.93,32599.0,97.4598,97.4888,97.3922,97.4792,32599.0
2023-08-30 14:00:00,100.93,100.96,100.87,100.92,10793.0,97.4792,97.5081,97.4212,97.4695,10793.0
2023-08-30 14:05:00,100.92,100.92,100.84,100.88,30575.0,97.4695,97.4695,97.3922,97.4309,30575.0
2023-08-30 14:10:00,100.88,100.92,100.82,100.92,47779.0,97.4309,97.4695,97.3729,97.4695,47779.0
2023-08-30 14:15:00,100.92,100.96,100.86,100.91,21567.0,97.4695,97.5081,97.4115,97.4598,21567.0
2023-08-30 14:20:00,100.91,100.92,100.86,100.92,18276.0,97.4598,97.4695,97.4115,97.4695,18276.0
2023-08-30 14:25:00,100.9,100.91,100.83,100.86,39564.0,97.4502,97.4598,97.3826,97.4115,39564.0
2023-08-30 14:30:00,100.86,100.89,100.84,100.89,11183.0,97.4115,97.4405,97.3922,97.4405,11183.0
2023-08-30 14:35:00,100.89,100.93,100.87,100.91,45987.0,97.4405,97.4792,97.4212,97.4598,45987.0
2023-08-30 14:40:00,100.91,101.01,100.91,100.98,121458.0,97.4598,97.5564,97.4598,97.5274,121458.0
2023-08-30 14:45:00,100.98,101.02,100.96,100.98,17759.0,97.5274,97.5661,97.5081,97.5274,17759.0
2023-08-30 14:50:00,100.98,101.02,100.97,101.0,23162.0,97.5274,97.5661,97.5178,97.5468,23162.0
2023-08-30 14:55:00,101.0,101.05,101.0,101.05,31433.0,97.5468,97.595,97.5468,97.595,31433.0
2023-08-30 15:00:00,101.05,101.08,101.03,101.08,36356.0,97.595,97.624,97.5757,97.624,36356.0
2023-08-30 15:05:00,101.08,101.09,101.04,101.06,24694.0,97.624,97.6337,97.5854,97.6047,24694.0
2023-08-30 15:10:00,101.06,101.09,101.02,101.04,37377.0,97.6047,97.6337,97.5661,97.5854,37377.0
2023-08-30 15:15:00,101.03,101.03,100.97,101.01,53838.0,97.5757,97.5757,97.5178,97.5564,53838.0
2023-08-30 15:20:00,101.0,101.02,100.94,101.0,22066.0,97.5468,97.5661,97.4888,97.5468,22066.0
2023-08-30 15:25:00,100.99,101.0,100.94,100.96,47351.0,97.5371,97.5468,97.4888,97.5081,47351.0
2023-08-30 15:30:00,100.95,100.99,100.91,100.92,47508.0,97.4985,97.5371,97.4598,97.4695,47508.0
2023-08-30 15:35:00,100.92,100.97,100.91,100.95,30100.0,97.4695,97.5178,97.4598,97.4985,30100.0
2023-08-30 15:40:00,100.95,101.0,100.93,100.98,28394.0,97.4985,97.5468,97.4792,97.5274,28394.0
2023-08-30 15:45:00,100.98,101.02,100.91,100.92,33564.0,97.5274,97.5661,97.4598,97.4695,33564.0
2023-08-30 15:50:00,100.9,100.9,100.82,100.84,43069.0,97.4502,97.4502,97.3729,97.3922,43069.0
2023-08-30 15:55:00,100.84,100.94,100.82,100.91,106605.0,97.3922,97.4888,97.3729,97.4598,106605.0
2023-08-31 09:30:00,100.92,101.18,100.9,101.18,99189.0,97.4695,97.7206,97.4502,97.7206,99189.0
2023-08-31 09:35:00,101.15,101.38,101.15,101.16,48659.0,97.6916,97.9138,97.6916,97.7013,48659.0
2023-08-31 09:40:00,101.15,101.19,101.07,101.09,75766.0,97.6916,97.7303,97.6144,97.6337,75766.0
2023-08-31 09:45:00,101.1,101.24,100.96,101.24,22451.0,97.6433,97.7786,97.5081,97.7786,22451.0
2023-08-31 09:50:00,101.27,101.45,101.26,101.42,37155.0,97.8075,97.9814,97.7979,97.9524,37155.0
2023-08-31 09:55:00,101.42,101.47,101.36,101.47,14412.0,97.9524,98.0007,97.8945,98.0007,14412.0
2023-08-31 10:00:00,101.47,101.52,101.41,101.52,19724.0,98.0007,98.049,97.9427,98.049,19724.0
2023-08-31 10:05:00,101.53,101.56,101.42,101.43,33911.0,98.0586,98.0876,97.9524,97.9621,33911.0
2023-08-31 10:10:00,101.44,101.53,101.39,101.48,21376.0,97.9717,98.0586,97.9234,98.0103,21376.0
2023-08-31 10:15:00,101.49,101.51,101.4,101.41,22658.0,98.02,98.0393,97.9331,97.9427,22658.0
2023-08-31 10:20:00,101.39,101.41,101.27,101.34,28189.0,97.9234,97.9427,97.8075,97.8751,28189.0
2023-08-31 10:25:00,101.34,101.43,101.32,101.42,10708.0,97.8751,97.9621,97.8558,97.9524,10708.0
2023-08-31 10:30:00,101.42,101.45,101.36,101.42,22346.0,97.9524,97.9814,97.8945,97.9524,22346.0
2023-08-31 10:35:00,101.43,101.49,101.38,101.38,14347.0,97.9621,98.02,97.9138,97.9138,14347.0
2023-08-31 10:40:00,101.38,101.41,101.32,101.37,19173.0,97.9138,97.9427,97.8558,97.9041,19173.0
2023-08-31 10:45:00,101.36,101.44,101.32,101.44,13446.0,97.8945,97.9717,97.8558,97.9717,13446.0
2023-08-31 10:50:00,101.44,101.45,101.28,101.41,25846.0,97.9717,97.9814,97.8172,97.9427,25846.0
2023-08-31 10:55:00,101.41,101.45,101.37,101.45,16925.0,97.9427,97.9814,97.9041,97.9814,16925.0
2023-08-31 11:00:00,101.44,101.47,101.39,101.41,21090.0,97.9717,98.0007,97.9234,97.9427,21090.0
2023-08-31 11:05:00,101.4,101.45,101.34,101.45,15388.0,97.9331,97.9814,97.8751,97.9814,15388.0
2023-08-31 11:10:00,101.45,101.51,101.45,101.48,19624.0,97.9814,98.0393,97.9814,98.0103,19624.0
2023-08-31 11:15:00,101.48,101.5,101.44,101.46,9674.0,98.0103,98.0297,97.9717,97.991,9674.0
2023-08-31 11:20:00,101.45,101.47,101.41,101.47,20243.0,97.9814,98.0007,97.9427,98.0007,20243.0
2023-08-31 11:25:00,101.47,101.54,101.44,101.52,32729.0,98.0007,98.0683,97.9717,98.049,32729.0
2023-08-31 11:30:00,101.51,101.51,101.34,101.34,27362.0,98.0393,98.0393,97.8751,97.8751,27362.0
2023-08-31 11:35:00,101.33,101.41,101.32,101.39,28011.0,97.8655,97.9427,97.8558,97.9234,28011.0
2023-08-31 11:40:00,101.4,101.45,101.36,101.36,24488.0,97.9331,97.9814,97.8945,97.8945,24488.0
2023-08-31 11:45:00,101.36,101.36,101.25,101.25,35939.0,97.8945,97.8945,97.7882,97.7882,35939.0
2023-08-31 11:50:00,101.25,101.28,101.21,101.26,55758.0,97.7882,97.8172,97.7496,97.7979,55758.0
2023-08-31 11:55:00,101.26,101.26,101.18,101.24,32060.0,97.7979,97.7979,97.7206,97.7786,32060.0
2023-08-31 12:00:00,101.25,101.25,101.15,101.2,29230.0,97.7882,97.7882,97.6916,97.7399,29230.0
2023-08-31 12:05:00,101.2,101.31,101.2,101.29,28923.0,97.7399,97.8462,97.7399,97.8268,28923.0
2023-08-31 12:10:00,101.29,101.3,101.23,101.27,26153.0,97.8268,97.8365,97.7689,97.8075,26153.0
2023-08-31 12:15:00,101.28,101.28,101.12,101.16,14339.0,97.8172,97.8172,97.6627,97.7013,14339.0
2023-08-31 12:20:00,101.16,101.17,101.02,101.05,38767.0,97.7013,97.7109,97.5661,97.595,38767.0
2023-08-31 12:25:00,101.06,101.15,101.06,101.14,20484.0,97.6047,97.6916,97.6047,97.682,20484.0
2023-08-31 12:30:00,101.13,101.13,101.02,101.03,11966.0,97.6723,97.6723,97.5661,97.5757,11966.0
2023-08-31 12:35:00,101.03,101.05,100.99,101.03,15120.0,97.5757,97.595,97.5371,97.5757,15120.0
2023-08-31 12:40:00,101.03,101.05,100.95,100.95,17781.0,97.5757,97.595,97.4985,97.4985,17781.0
2023-08-31 12:45:00,100.94,100.95,100.85,100.86,21539.0,97.4888,97.4985,97.4019,97.4115,21539.0
2023-08-31 12:50:00,100.87,100.92,100.85,100.92,20210.0,97.4212,97.4695,97.4019,97.4695,20210.0
2023-08-31 12:55:00,100.93,101.02,100.92,100.99,24009.0,97.4792,97.5661,97.4695,97.5371,24009.0
2023-08-31 13:00:00,100.99,101.0,100.9,100.96,25600.0,97.5371,97.5468,97.4502,97.5081,25600.0
2023-08-31 13:05:00,100.96,101.03,100.93,101.03,17380.0,97.5081,97.5757,97.4792,97.5757,17380.0
2023-08-31 13:10:00,101.03,101.08,101.03,101.07,25123.0,97.5757,97.624,97.5757,97.6144,25123.0
2023-08-31 13:15:00,101.08,101.13,101.07,101.13,15671.0,97.624,97.6723,97.6144,97.6723,15671.0
2023-08-31 13:20:00,101.13,101.15,101.1,101.15,12318.0,97.6723,97.6916,97.6433,97.6916,12318.0
2023-08-31 13:25:00,101.15,101.17,101.12,101.17,36913.0,97.6916,97.7109,97.6627,97.7109,36913.0
2023-08-31 13:30:00,101.18,101.23,101.18,101.21,34718.0,97.7206,97.7689,97.7206,97.7496,34718.0
2023-08-31 13:35:00,101.21,101.23,101.14,101.18,20152.0,97.7496,97.7689,97.682,97.7206,20152.0
2023-08-31 13:40:00,101.17,101.19,101.14,101.15,16493.0,97.7109,97.7303,97.682,97.6916,16493.0
2023-08-31 13:45:00,101.15,101.15,101.07,101.09,28863.0,97.6916,97.6916,97.6144,97.6337,28863.0
2023-08-31 13:50:00,101.09,101.1,101.02,101.04,12103.0,97.6337,97.6433,97.5661,97.5854,12103.0
2023-08-31 13:55:00,101.04,101.08,101.03,101.06,34204.0,97.5854,97.624,97.5757,97.6047,34204.0
2023-08-31 14:00:00,101.07,101.11,101.03,101.04,15099.0,97.6144,97.653,97.5757,97.5854,15099.0
2023-08-31 14:05:00,101.04,101.1,101.03,101.05,24339.0,97.5854,97.6433,97.5757,97.595,24339.0
2023-08-31 14:10:00,101.05,101.08,101.03,101.07,16886.0,97.595,97.624,97.5757,97.6144,16886.0
2023-08-31 14:15:00,101.07,101.08,101.02,101.02,16324.0,97.6144,97.624,97.5661,97.5661,16324.0
2023-08-31 14:20:00,101.02,101.03,100.96,101.03,28407.0,97.5661,97.5757,97.5081,97.5757,28407.0
2023-08-31 14:25:00,101.02,101.04,100.97,100.98,33107.0,97.5661,97.5854,97.5178,97.5274,33107.0
2023-08-31 14:30:00,100.98,101.03,100.96,101.0,20782.0,97.5274,97.5757,97.5081,97.5468,20782.0
2023-08-31 14:35:00,100.99,100.99,100.91,100.92,48204.0,97.5371,97.5371,97.4598,97.4695,48204.0
2023-08-31 14:40:00,100.93,100.93,100.83,100.84,23045.0,97.4792,97.4792,97.3826,97.3922,23045.0
2023-08-31 14:45:00,100.84,100.89,100.82,100.84,29767.0,97.3922,97.4405,97.3729,97.3922,29767.0
2023-08-31 14:50:00,100.83,100.84,100.75,100.78,21843.0,97.3826,97.3922,97.3053,97.3343,21843.0
2023-08-31 14:55:00,100.76,100.78,100.73,100.77,25492.0,97.315,97.3343,97.286,97.3246,25492.0
2023-08-31 15:00:00,100.78,100.9,100.78,100.86,33091.0,97.3343,97.4502,97.3343,97.4115,33091.0
2023-08-31 15:05:00,100.87,100.92,100.81,100.92,23408.0,97.4212,97.4695,97.3633,97.4695,23408.0
2023-08-31 15:10:00,100.92,100.96,100.91,100.94,22256.0,97.4695,97.5081,97.4598,97.4888,22256.0
2023-08-31 15:15:00,100.95,100.99,100.91,100.98,46697.0,97.4985,97.5371,97.4598,97.5274,46697.0
2023-08-31 15:20:00,100.98,101.02,100.95,100.97,27970.0,97.5274,97.5661,97.4985,97.5178,27970.0
2023-08-31 15:25:00,100.96,101.02,100.94,100.98,16277.0,97.5081,97.5661,97.4888,97.5274,16277.0
2023-08-31 15:30:00,100.99,101.04,100.98,100.99,34294.0,97.5371,97.5854,97.5274,97.5371,34294.0
2023-08-31 15:35:00,100.99,100.99,100.92,100.96,23560.0,97.5371,97.5371,97.4695,97.5081,23560.0
2023-08-31 15:40:00,100.96,100.99,100.94,100.95,29740.0,97.5081,97.5371,97.4888,97.4985,29740.0
2023-08-31 15:45:00,100.95,100.99,100.91,100.93,17583.0,97.4985,97.5371,97.4598,97.4792,17583.0
2023-08-31 15:50:00,100.93,100.96,100.82,100.87,52842.0,97.4792,97.5081,97.3729,97.4212,52842.0
2023-08-31 15:55:00,100.86,100.86,100.76,100.76,105688.0,97.4115,97.4115,97.315,97.315,105688.0
2023-09-01 09:30:00,101.42,102.44,101.41,102.22,110474.0,97.9524,98.9375,97.9427,98.725,110474.0
2023-09-01 09:35:00,102.18,102.22,101.84,102.05,72004.0,98.6864,98.725,98.358,98.5609,72004.0
2023-09-01 09:40:00,102.06,102.08,101.76,101.97,81244.0,98.5705,98.5898,98.2808,98.4836,81244.0
2023-09-01 09:45:00,101.96,101.96,101.45,101.54,103797.0,98.4739,98.4739,97.9814,98.0683,103797.0
2023-09-01 09:50:00,101.52,101.65,101.43,101.63,41139.0,98.049,98.1745,97.9621,98.1552,41139.0
2023-09-01 09:55:00,101.64,101.81,101.62,101.81,45493.0,98.1649,98.3291,98.1456,98.3291,45493.0
2023-09-01 10:00:00,101.79,101.99,101.47,101.98,70921.0,98.3097,98.5029,98.0007,98.4933,70921.0
2023-09-01 10:05:00,101.99,102.04,101.87,101.96,40548.0,98.5029,98.5512,98.387,98.4739,40548.0
2023-09-01 10:10:00,101.94,102.14,101.94,102.07,20644.0,98.4546,98.6478,98.4546,98.5802,20644.0
2023-09-01 10:15:00,102.07,102.3,102.06,102.3,36545.0,98.5802,98.8023,98.5705,98.8023,36545.0
2023-09-01 10:20:00,102.28,102.34,102.16,102.19,30021.0,98.783,98.8409,98.6671,98.6961,30021.0
2023-09-01 10:25:00,102.18,102.31,102.13,102.31,27997.0,98.6864,98.812,98.6381,98.812,27997.0
2023-09-01 10:30:00,102.3,102.3,102.05,102.08,29923.0,98.8023,98.8023,98.5609,98.5898,29923.0
2023-09-01 10:35:00,102.05,102.22,102.05,102.14,23545.0,98.5609,98.725,98.5609,98.6478,23545.0
2023-09-01 10:40:00,102.15,102.17,102.08,102.16,26885.0,98.6574,98.6768,98.5898,98.6671,26885.0
2023-09-01 10:45:00,102.17,102.22,102.04,102.07,30027.0,98.6768,98.725,98.5512,98.5802,30027.0
2023-09-01 10:50:00,102.06,102.11,101.98,101.98,19561.0,98.5705,98.6188,98.4933,98.4933,19561.0
2023-09-01 10:55:00,101.99,102.08,101.94,102.07,32696.0,98.5029,98.5898,98.4546,98.5802,32696.0
2023-09-01 11:00:00,102.06,102.11,102.01,102.09,66165.0,98.5705,98.6188,98.5222,98.5995,66165.0
2023-09-01 11:05:00,102.09,102.11,102.01,102.02,13746.0,98.5995,98.6188,98.5222,98.5319,13746.0
2023-09-01 11:10:00,102.02,102.07,102.0,102.04,9834.0,98.5319,98.5802,98.5126,98.5512,9834.0
2023-09-01 11:15:00,102.05,102.15,102.05,102.14,19465.0,98.5609,98.6574,98.5609,98.6478,19465.0
2023-09-01 11:20:00,102.14,102.15,102.07,102.14,18755.0,98.6478,98.6574,98.5802,98.6478,18755.0
2023-09-01 11:25:00,102.13,102.16,102.04,102.1,13276.0,98.6381,98.6671,98.5512,98.6091,13276.0
2023-09-01 11:30:00,102.11,102.13,101.98,102.01,22853.0,98.6188,98.6381,98.4933,98.5222,22853.0
2023-09-01 11:35:00,102.0,102.02,101.9,101.92,32957.0,98.5126,98.5319,98.416,98.4353,32957.0
2023-09-01 11:40:00,101.92,101.93,101.83,101.84,20784.0,98.4353,98.445,98.3484,98.358,20784.0
2023-09-01 11:45:00,101.85,101.85,101.7,101.7,14573.0,98.3677,98.3677,98.2228,98.2228,14573.0
2023-09-01 11:50:00,101.72,101.78,101.67,101.78,10280.0,98.2421,98.3001,98.1939,98.3001,10280.0
2023-09-01 11:55:00,101.79,101.81,101.74,101.75,9979.0,98.3097,98.3291,98.2615,98.2711,9979.0
2023-09-01 12:00:00,101.75,101.78,101.7,101.74,21864.0,98.2711,98.3001,98.2228,98.2615,21864.0
2023-09-01 12:05:00,101.75,101.81,101.71,101.8,27839.0,98.2711,98.3291,98.2325,98.3194,27839.0
2023-09-01 12:10:00,101.81,101.87,101.8,101.84,14091.0,98.3291,98.387,98.3194,98.358,14091.0
2023-09-01 12:15:00,101.84,101.89,101.83,101.87,13459.0,98.358,98.4063,98.3484,98.387,13459.0
2023-09-01 12:20:00,101.86,101.95,101.86,101.95,15146.0,98.3774,98.4643,98.3774,98.4643,15146.0
2023-09-01 12:25:00,101.96,102.04,101.95,102.03,10515.0,98.4739,98.5512,98.4643,98.5415,10515.0
2023-09-01 12:30:00,102.01,102.1,102.0,102.09,19847.0,98.5222,98.6091,98.5126,98.5995,19847.0
2023-09-01 12:35:00,102.08,102.09,101.98,101.98,6016.0,98.5898,98.5995,98.4933,98.4933,6016.0
2023-09-01 12:40:00,101.98,102.04,101.94,101.98,14076.0,98.4933,98.5512,98.4546,98.4933,14076.0
2023-09-01 12:45:00,101.97,102.03,101.96,102.02,6622.0,98.4836,98.5415,98.4739,98.5319,6622.0
2023-09-01 12:50:00,102.03,102.08,101.99,102.01,22329.0,98.5415,98.5898,98.5029,98.5222,22329.0
2023-09-01 12:55:00,102.01,102.06,102.0,102.02,12443.0,98.5222,98.5705,98.5126,98.5319,12443.0
2023-09-01 13:00:00,102.03,102.05,101.96,101.99,20893.0,98.5415,98.5609,98.4739,98.5029,20893.0
2023-09-01 13:05:00,101.99,102.03,101.93,101.93,13410.0,98.5029,98.5415,98.445,98.445,13410.0
2023-09-01 13:10:00,101.93,101.98,101.91,101.98,8324.0,98.445,98.4933,98.4256,98.4933,8324.0
2023-09-01 13:15:00,101.97,102.0,101.96,102.0,10664.0,98.4836,98.5126,98.4739,98.5126,10664.0
2023-09-01 13:20:00,102.0,102.03,101.96,101.96,15700.0,98.5126,98.5415,98.4739,98.4739,15700.0
2023-09-01 13:25:00,101.96,101.99,101.93,101.96,11155.0,98.4739,98.5029,98.445,98.4739,11155.0
2023-09-01 13:30:00,101.96,102.02,101.95,101.99,14869.0,98.4739,98.5319,98.4643,98.5029,14869.0
2023-09-01 13:35:00,101.99,102.03,101.98,102.01,16035.0,98.5029,98.5415,98.4933,98.5222,16035.0
2023-09-01 13:40:00,102.0,102.02,101.93,101.94,14212.0,98.5126,98.5319,98.445,98.4546,14212.0
2023-09-01 13:45:00,101.94,101.97,101.93,101.96,9217.0,98.4546,98.4836,98.445,98.4739,9217.0
2023-09-01 13:50:00,101.96,101.99,101.93,101.98,4463.0,98.4739,98.5029,98.445,98.4933,4463.0
2023-09-01 13:55:00,101.97,102.04,101.96,102.04,9168.0,98.4836,98.5512,98.4739,98.5512,9168.0
2023-09-01 14:00:00,102.04,102.08,102.02,102.07,18278.0,98.5512,98.5898,98.5319,98.5802,18278.0
2023-09-01 14:05:00,102.07,102.08,102.03,102.05,4246.0,98.5802,98.5898,98.5415,98.5609,4246.0
2023-09-01 14:10:00,102.06,102.06,102.0,102.0,6884.0,98.5705,98.5705,98.5126,98.5126,6884.0
2023-09-01 14:15:00,102.0,102.01,101.99,102.0,8971.0,98.5126,98.5222,98.5029,98.5126,8971.0
2023-09-01 14:20:00,101.99,102.0,101.91,101.92,16175.0,98.5029,98.5126,98.4256,98.4353,16175.0
2023-09-01 14:25:00,101.91,101.92,101.81,101.87,15988.0,98.4256,98.4353,98.3291,98.387,15988.0
2023-09-01 14:30:00,101.85,101.86,101.82,101.83,10400.0,98.3677,98.3774,98.3387,98.3484,10400.0
2023-09-01 14:35:00,101.83,101.83,101.78,101.81,11131.0,98.3484,98.3484,98.3001,98.3291,11131.0
2023-09-01 14:40:00,101.81,101.86,101.81,101.84,33083.0,98.3291,98.3774,98.3291,98.358,33083.0
2023-09-01 14:45:00,101.84,101.88,101.8,101.81,35773.0,98.358,98.3967,98.3194,98.3291,35773.0
2023-09-01 14:50:00,101.81,101.85,101.8,101.82,14151.0,98.3291,98.3677,98.3194,98.3387,14151.0
2023-09-01 14:55:00,101.82,101.86,101.8,101.86,22080.0,98.3387,98.3774,98.3194,98.3774,22080.0
2023-09-01 15:00:00,101.86,101.9,101.84,101.86,38284.0,98.3774,98.416,98.358,98.3774,38284.0
2023-09-01 15:05:00,101.86,101.89,101.82,101.87,13939.0,98.3774,98.4063,98.3387,98.387,13939.0
2023-09-01 15:10:00,101.87,101.89,101.84,101.85,18314.0,98.387,98.4063,98.358,98.3677,18314.0
2023-09-01 15:15:00,101.84,101.85,101.79,101.84,24237.0,98.358,98.3677,98.3097,98.358,24237.0
2023-09-01 15:20:00,101.84,101.86,101.81,101.86,61507.0,98.358,98.3774,98.3291,98.3774,61507.0
2023-09-01 15:25:00,101.87,101.88,101.84,101.86,32276.0,98.387,98.3967,98.358,98.3774,32276.0
2023-09-01 15:30:00,101.86,101.92,101.84,101.89,73893.0,98.3774,98.4353,98.358,98.4063,73893.0
2023-09-01 15:35:00,101.88,101.89,101.82,101.86,52284.0,98.3967,98.4063,98.3387,98.3774,52284.0
2023-09-01 15:40:00,101.87,101.89,101.8,101.81,96009.0,98.387,98.4063,98.3194,98.3291,96009.0
2023-09-01 15:45:00,101.81,101.82,101.75,101.8,44224.0,98.3291,98.3387,98.2711,98.3194,44224.0
2023-09-01 15:50:00,101.79,101.81,101.74,101.81,48470.0,98.3097,98.3291,98.2615,98.3291,48470.0
2023-09-01 15:55:00,101.81,101.86,101.75,101.8,234211.0,98.3291,98.3774,98.2711,98.3194,234211.0
2023-09-05 09:30:00,100.92,101.25,100.29,100.34,255890.0,97.4695,97.7882,96.861,96.9093,255890.0
2023-09-05 09:35:00,100.33,100.35,99.42,99.43,211417.0,96.8997,96.919,96.0208,96.0304,211417.0
2023-09-05 09:40:00,99.43,99.45,99.18,99.25,172605.0,96.0304,96.0498,95.789,95.8566,172605.0
2023-09-05 09:45:00,99.25,99.26,98.96,98.97,208999.0,95.8566,95.8663,95.5765,95.5862,208999.0
2023-09-05 09:50:00,98.96,99.03,98.79,98.99,148351.0,95.5765,95.6441,95.4123,95.6055,148351.0
2023-09-05 09:55:00,98.98,99.14,98.95,99.03,144593.0,95.5958,95.7504,95.5668,95.6441,144593.0
2023-09-05 10:00:00,99.01,99.18,99.0,99.11,165769.0,95.6248,95.789,95.6151,95.7214,165769.0
2023-09-05 10:05:00,99.12,99.37,99.1,99.31,122000.0,95.731,95.9725,95.7117,95.9145,122000.0
2023-09-05 10:10:00,99.31,99.52,99.29,99.36,87734.0,95.9145,96.1174,95.8952,95.9628,87734.0
2023-09-05 10:15:00,99.37,99.42,99.21,99.25,43189.0,95.9725,96.0208,95.818,95.8566,43189.0
2023-09-05 10:20:00,99.26,99.36,99.24,99.3,40732.0,95.8663,95.9628,95.8469,95.9049,40732.0
2023-09-05 10:25:00,99.29,99.3,99.14,99.18,42611.0,95.8952,95.9049,95.7504,95.789,42611.0
2023-09-05 10:30:00,99.18,99.28,99.04,99.09,35841.0,95.789,95.8856,95.6538,95.7021,35841.0
2023-09-05 10:35:00,99.09,99.14,98.97,99.11,17444.0,95.7021,95.7504,95.5862,95.7214,17444.0
2023-09-05 10:40:00,99.12,99.22,99.11,99.22,24671.0,95.731,95.8276,95.7214,95.8276,24671.0
2023-09-05 10:45:00,99.22,99.33,99.14,99.31,45905.0,95.8276,95.9339,95.7504,95.9145,45905.0
2023-09-05 10:50:00,99.3,99.33,99.2,99.21,37050.0,95.9049,95.9339,95.8083,95.818,37050.0
2023-09-05 10:55:00,99.2,99.36,99.18,99.36,29047.0,95.8083,95.9628,95.789,95.9628,29047.0
2023-09-05 11:00:00,99.36,99.54,99.35,99.53,28493.0,95.9628,96.1367,95.9532,96.127,28493.0
2023-09-05 11:05:00,99.53,99.61,99.5,99.53,23249.0,96.127,96.2043,96.098,96.127,23249.0
2023-09-05 11:10:00,99.52,99.53,99.38,99.47,18958.0,96.1174,96.127,95.9821,96.0691,18958.0
2023-09-05 11:15:00,99.47,99.5,99.4,99.42,23198.0,96.0691,96.098,96.0015,96.0208,23198.0
2023-09-05 11:20:00,99.41,99.41,99.34,99.34,27062.0,96.0111,96.0111,95.9435,95.9435,27062.0
2023-09-05 11:25:00,99.34,99.34,99.25,99.26,20504.0,95.9435,95.9435,95.8566,95.8663,20504.0
2023-09-05 11:30:00,99.25,99.3,99.19,99.22,20085.0,95.8566,95.9049,95.7986,95.8276,20085.0
2023-09-05 11:35:00,99.22,99.25,99.09,99.17,27151.0,95.8276,95.8566,95.7021,95.7793,27151.0
2023-09-05 11:40:00,99.18,99.18,99.12,99.13,23706.0,95.789,95.789,95.731,95.7407,23706.0
2023-09-05 11:45:00,99.13,99.22,99.11,99.18,16243.0,95.7407,95.8276,95.7214,95.789,16243.0
2023-09-05 11:50:00,99.19,99.22,99.07,99.11,18229.0,95.7986,95.8276,95.6827,95.7214,18229.0
2023-09-05 11:55:00,99.11,99.16,99.09,99.13,66616.0,95.7214,95.7697,95.7021,95.7407,66616.0
2023-09-05 12:00:00,99.11,99.18,99.11,99.14,22707.0,95.7214,95.789,95.7214,95.7504,22707.0
2023-09-05 12:05:00,99.14,99.18,99.13,99.17,10297.0,95.7504,95.789,95.7407,95.7793,10297.0
2023-09-05 12:10:00,99.18,99.32,99.17,99.29,53146.0,95.789,95.9242,95.7793,95.8952,53146.0
2023-09-05 12:15:00,99.28,99.28,99.21,99.24,11110.0,95.8856,95.8856,95.818,95.8469,11110.0
2023-09-05 12:20:00,99.23,99.34,99.22,99.31,10827.0,95.8373,95.9435,95.8276,95.9145,10827.0
2023-09-05 12:25:00,99.31,99.35,99.28,99.34,18479.0,95.9145,95.9532,95.8856,95.9435,18479.0
2023-09-05 12:30:00,99.34,99.39,99.33,99.34,13824.0,95.9435,95.9918,95.9339,95.9435,13824.0
2023-09-05 12:35:00,99.34,99.36,99.29,99.34,12843.0,95.9435,95.9628,95.8952,95.9435,12843.0
2023-09-05 12:40:00,99.34,99.36,99.31,99.36,45853.0,95.9435,95.9628,95.9145,95.9628,45853.0
2023-09-05 12:45:00,99.36,99.39,99.3,99.32,31850.0,95.9628,95.9918,95.9049,95.9242,31850.0
2023-09-05 12:50:00,99.32,99.33,99.28,99.3,37819.0,95.9242,95.9339,95.8856,95.9049,37819.0
2023-09-05 12:55:00,99.3,99.31,99.24,99.26,26385.0,95.9049,95.9145,95.8469,95.8663,26385.0
2023-09-05 13:00:00,99.26,99.28,99.15,99.15,22289.0,95.8663,95.8856,95.76,95.76,22289.0
2023-09-05 13:05:00,99.14,99.16,99.05,99.05,23698.0,95.7504,95.7697,95.6634,95.6634,23698.0
2023-09-05 13:10:00,99.04,99.09,99.04,99.05,86038.0,95.6538,95.7021,95.6538,95.6634,86038.0
2023-09-05 13:15:00,99.05,99.07,99.01,99.02,46084.0,95.6634,95.6827,95.6248,95.6345,46084.0
2023-09-05 13:20:00,99.03,99.11,98.97,99.1,24728.0,95.6441,95.7214,95.5862,95.7117,24728.0
2023-09-05 13:25:00,99.11,99.13,99.06,99.1,28168.0,95.7214,95.7407,95.6731,95.7117,28168.0
2023-09-05 13:30:00,99.1,99.15,99.07,99.08,59661.0,95.7117,95.76,95.6827,95.6924,59661.0
2023-09-05 13:35:00,99.07,99.16,99.07,99.14,28517.0,95.6827,95.7697,95.6827,95.7504,28517.0
2023-09-05 13:40:00,99.14,99.15,99.1,99.12,23445.0,95.7504,95.76,95.7117,95.731,23445.0
2023-09-05 13:45:00,99.12,99.14,99.08,99.11,33260.0,95.731,95.7504,95.6924,95.7214,33260.0
2023-09-05 13:50:00,99.1,99.11,99.07,99.09,24651.0,95.7117,95.7214,95.6827,95.7021,24651.0
2023-09-05 13:55:00,99.1,99.11,99.05,99.1,32656.0,95.7117,95.7214,95.6634,95.7117,32656.0
2023-09-05 14:00:00,99.09,99.11,99.04,99.04,31214.0,95.7021,95.7214,95.6538,95.6538,31214.0
2023-09-05 14:05:00,99.04,99.04,98.95,98.98,25822.0,95.6538,95.6538,95.5668,95.5958,25822.0
2023-09-05 14:10:00,98.98,99.02,98.94,99.02,20840.0,95.5958,95.6345,95.5572,95.6345,20840.0
2023-09-05 14:15:00,99.02,99.09,99.0,99.08,38210.0,95.6345,95.7021,95.6151,95.6924,38210.0
2023-09-05 14:20:00,99.08,99.09,98.97,98.99,59275.0,95.6924,95.7021,95.5862,95.6055,59275.0
2023-09-05 14:25:00,98.99,99.02,98.97,99.01,27788.0,95.6055,95.6345,95.5862,95.6248,27788.0
2023-09-05 14:30:00,99.01,99.03,98.97,98.99,44916.0,95.6248,95.6441,95.5862,95.6055,44916.0
2023-09-05 14:35:00,98.99,98.99,98.93,98.97,31416.0,95.6055,95.6055,95.5475,95.5862,31416.0
2023-09-05 14:40:00,98.96,99.02,98.95,99.0,17008.0,95.5765,95.6345,95.5668,95.6151,17008.0
2023-09-05 14:45:00,99.0,99.03,98.97,99.02,39911.0,95.6151,95.6441,95.5862,95.6345,39911.0
2023-09-05 14:50:00,99.01,99.04,98.99,99.03,20942.0,95.6248,95.6538,95.6055,95.6441,20942.0
2023-09-05 14:55:00,99.03,99.05,99.01,99.05,37705.0,95.6441,95.6634,95.6248,95.6634,37705.0
2023-09-05 15:00:00,99.05,99.05,98.96,98.98,23959.0,95.6634,95.6634,95.5765,95.5958,23959.0
2023-09-05 15:05:00,98.98,99.01,98.94,98.96,32273.0,95.5958,95.6248,95.5572,95.5765,32273.0
2023-09-05 15:10:00,98.97,98.99,98.9,98.94,26588.0,95.5862,95.6055,95.5186,95.5572,26588.0
2023-09-05 15:15:00,98.94,98.96,98.91,98.93,127641.0,95.5572,95.5765,95.5282,95.5475,127641.0
2023-09-05 15:20:00,98.93,98.99,98.92,98.95,51792.0,95.5475,95.6055,95.5379,95.5668,51792.0
2023-09-05 15:25:00,98.95,98.96,98.9,98.94,77786.0,95.5668,95.5765,95.5186,95.5572,77786.0
2023-09-05 15:30:00,98.94,98.99,98.92,98.98,81811.0,95.5572,95.6055,95.5379,95.5958,81811.0
2023-09-05 15:35:00,98.98,99.09,98.95,99.09,212259.0,95.5958,95.7021,95.5668,95.7021,212259.0
2023-09-05 15:40:00,99.08,99.09,98.99,99.0,51171.0,95.6924,95.7021,95.6055,95.6151,51171.0
2023-09-05 15:45:00,98.99,99.05,98.96,98.98,59513.0,95.6055,95.6634,95.5765,95.5958,59513.0
2023-09-05 15:50:00,98.98,98.98,98.88,98.89,96872.0,95.5958,95.5958,95.4992,95.5089,96872.0
2023-09-05 15:55:00,98.9,98.95,98.85,98.87,206171.0,95.5186,95.5668,95.4703,95.4896,206171.0
2023-09-06 09:30:00,99.09,99.36,98.99,99.35,179384.0,95.7021,95.9628,95.6055,95.9532,179384.0
2023-09-06 09:35:00,99.35,99.48,99.2,99.45,101029.0,95.9532,96.0787,95.8083,96.0498,101029.0
2023-09-06 09:40:00,99.44,99.69,99.44,99.64,91875.0,96.0401,96.2815,96.0401,96.2333,91875.0
2023-09-06 09:45:00,99.64,99.72,99.32,99.43,148600.0,96.2333,96.3105,95.9242,96.0304,148600.0
2023-09-06 09:50:00,99.43,99.49,99.25,99.27,29673.0,96.0304,96.0884,95.8566,95.8759,29673.0
2023-09-06 09:55:00,99.28,99.37,99.21,99.25,34714.0,95.8856,95.9725,95.818,95.8566,34714.0
2023-09-06 10:00:00,99.25,99.26,98.91,98.98,69152.0,95.8566,95.8663,95.5282,95.5958,69152.0
2023-09-06 10:05:00,98.97,99.21,98.95,99.13,69412.0,95.5862,95.818,95.5668,95.7407,69412.0
2023-09-06 10:10:00,99.13,99.2,99.05,99.1,21094.0,95.7407,95.8083,95.6634,95.7117,21094.0
2023-09-06 10:15:00,99.1,99.29,99.09,99.29,30365.0,95.7117,95.8952,95.7021,95.8952,30365.0
2023-09-06 10:20:00,99.3,99.31,98.97,98.97,17015.0,95.9049,95.9145,95.5862,95.5862,17015.0
2023-09-06 10:25:00,98.96,99.05,98.91,98.92,46497.0,95.5765,95.6634,95.5282,95.5379,46497.0
2023-09-06 10:30:00,98.91,99.03,98.91,99.03,14728.0,95.5282,95.6441,95.5282,95.6441,14728.0
2023-09-06 10:35:00,99.04,99.12,98.92,98.95,19949.0,95.6538,95.731,95.5379,95.5668,19949.0
2023-09-06 10:40:00,98.95,98.98,98.86,98.89,27528.0,95.5668,95.5958,95.4799,95.5089,27528.0
2023-09-06 10:45:00,98.87,98.87,98.73,98.75,22744.0,95.4896,95.4896,95.3544,95.3737,22744.0
2023-09-06 10:50:00,98.74,98.75,98.61,98.72,18329.0,95.364,95.3737,95.2385,95.3447,18329.0
2023-09-06 10:55:00,98.71,98.73,98.63,98.67,15807.0,95.3351,95.3544,95.2578,95.2964,15807.0
2023-09-06 11:00:00,98.67,98.68,98.57,98.62,118784.0,95.2964,95.3061,95.1998,95.2481,118784.0
2023-09-06 11:05:00,98.62,98.65,98.51,98.52,67874.0,95.2481,95.2771,95.1419,95.1516,67874.0
2023-09-06 11:10:00,98.51,98.56,98.46,98.48,26105.0,95.1419,95.1902,95.0936,95.1129,26105.0
2023-09-06 11:15:00,98.48,98.53,98.46,98.5,17170.0,95.1129,95.1612,95.0936,95.1322,17170.0
2023-09-06 11:20:00,98.51,98.51,98.34,98.36,18226.0,95.1419,95.1419,94.9777,94.997,18226.0
2023-09-06 11:25:00,98.37,98.49,98.36,98.41,16920.0,95.0067,95.1226,94.997,95.0453,16920.0
2023-09-06 11:30:00,98.41,98.42,98.27,98.34,14480.0,95.0453,95.055,94.9101,94.9777,14480.0
2023-09-06 11:35:00,98.33,98.4,98.27,98.33,31221.0,94.968,95.0357,94.9101,94.968,31221.0
2023-09-06 11:40:00,98.34,98.44,98.33,98.43,13142.0,94.9777,95.0743,94.968,95.0646,13142.0
2023-09-06 11:45:00,98.43,98.44,98.36,98.38,14548.0,95.0646,95.0743,94.997,95.0163,14548.0
2023-09-06 11:50:00,98.37,98.45,98.35,98.41,26185.0,95.0067,95.0839,94.9874,95.0453,26185.0
2023-09-06 11:55:00,98.41,98.42,98.33,98.33,25861.0,95.0453,95.055,94.968,94.968,25861.0
2023-09-06 12:00:00,98.33,98.38,98.31,98.38,383616.0,94.968,95.0163,94.9487,95.0163,383616.0
2023-09-06 12:05:00,98.38,98.41,98.33,98.33,18552.0,95.0163,95.0453,94.968,94.968,18552.0
2023-09-06 12:10:00,98.33,98.39,98.28,98.38,9919.0,94.968,95.026,94.9198,95.0163,9919.0
2023-09-06 12:15:00,98.37,98.4,98.31,98.31,14429.0,95.0067,95.0357,94.9487,94.9487,14429.0
2023-09-06 12:20:00,98.32,98.33,98.29,98.29,16569.0,94.9584,94.968,94.9294,94.9294,16569.0
2023-09-06 12:25:00,98.29,98.3,98.15,98.19,19872.0,94.9294,94.9391,94.7942,94.8328,19872.0
2023-09-06 12:30:00,98.18,98.23,98.16,98.23,12767.0,94.8232,94.8715,94.8039,94.8715,12767.0
2023-09-06 12:35:00,98.22,98.22,98.16,98.18,8250.0,94.8618,94.8618,94.8039,94.8232,8250.0
2023-09-06 12:40:00,98.17,98.18,98.06,98.08,73442.0,94.8135,94.8232,94.7073,94.7266,73442.0
2023-09-06 12:45:00,98.08,98.13,98.08,98.12,24965.0,94.7266,94.7749,94.7266,94.7652,24965.0
2023-09-06 12:50:00,98.13,98.16,98.1,98.11,13746.0,94.7749,94.8039,94.7459,94.7556,13746.0
2023-09-06 12:55:00,98.11,98.15,98.09,98.13,15494.0,94.7556,94.7942,94.7363,94.7749,15494.0
2023-09-06 13:00:00,98.13,98.14,98.06,98.14,20194.0,94.7749,94.7845,94.7073,94.7845,20194.0
2023-09-06 13:05:00,98.13,98.21,98.11,98.2,12042.0,94.7749,94.8522,94.7556,94.8425,12042.0
2023-09-06 13:10:00,98.2,98.27,98.19,98.27,14154.0,94.8425,94.9101,94.8328,94.9101,14154.0
2023-09-06 13:15:00,98.26,98.41,98.25,98.39,42838.0,94.9004,95.0453,94.8908,95.026,42838.0
2023-09-06 13:20:00,98.39,98.39,98.29,98.31,30630.0,95.026,95.026,94.9294,94.9487,30630.0
2023-09-06 13:25:00,98.31,98.32,98.26,98.3,13682.0,94.9487,94.9584,94.9004,94.9391,13682.0
2023-09-06 13:30:00,98.29,98.34,98.28,98.31,8659.0,94.9294,94.9777,94.9198,94.9487,8659.0
2023-09-06 13:35:00,98.31,98.35,98.29,98.34,11134.0,94.9487,94.9874,94.9294,94.9777,11134.0
2023-09-06 13:40:00,98.34,98.35,98.27,98.34,19454.0,94.9777,94.9874,94.9101,94.9777,19454.0
2023-09-06 13:45:00,98.34,98.43,98.33,98.41,18532.0,94.9777,95.0646,94.968,95.0453,18532.0
2023-09-06 13:50:00,98.4,98.42,98.34,98.35,10445.0,95.0357,95.055,94.9777,94.9874,10445.0
2023-09-06 13:55:00,98.35,98.42,98.35,98.36,27560.0,94.9874,95.055,94.9874,94.997,27560.0
2023-09-06 14:00:00,98.36,98.41,98.33,98.38,10214.0,94.997,95.0453,94.968,95.0163,10214.0
2023-09-06 14:05:00,98.38,98.44,98.38,98.43,20301.0,95.0163,95.0743,95.0163,95.0646,20301.0
2023-09-06 14:10:00,98.44,98.44,98.38,98.44,10344.0,95.0743,95.0743,95.0163,95.0743,10344.0
2023-09-06 14:15:00,98.43,98.44,98.38,98.43,9372.0,95.0646,95.0743,95.0163,95.0646,9372.0
2023-09-06 14:20:00,98.42,98.42,98.39,98.4,8300.0,95.055,95.055,95.026,95.0357,8300.0
2023-09-06 14:25:00,98.4,98.49,98.4,98.48,17798.0,95.0357,95.1226,95.0357,95.1129,17798.0
2023-09-06 14:30:00,98.48,98.55,98.48,98.48,61561.0,95.1129,95.1805,95.1129,95.1129,61561.0
2023-09-06 14:35:00,98.49,98.53,98.49,98.5,11733.0,95.1226,95.1612,95.1226,95.1322,11733.0
2023-09-06 14:40:00,98.51,98.54,98.47,98.52,17751.0,95.1419,95.1709,95.1033,95.1516,17751.0
2023-09-06 14:45:00,98.53,98.58,98.52,98.57,38824.0,95.1612,95.2095,95.1516,95.1998,38824.0
2023-09-06 14:50:00,98.57,98.62,98.56,98.6,58933.0,95.1998,95.2481,95.1902,95.2288,58933.0
2023-09-06 14:55:00,98.59,98.6,98.51,98.54,32423.0,95.2192,95.2288,95.1419,95.1709,32423.0
2023-09-06 15:00:00,98.54,98.56,98.45,98.46,32346.0,95.1709,95.1902,95.0839,95.0936,32346.0
2023-09-06 15:05:00,98.45,98.49,98.42,98.48,38807.0,95.0839,95.1226,95.055,95.1129,38807.0
2023-09-06 15:10:00,98.48,98.56,98.47,98.55,30676.0,95.1129,95.1902,95.1033,95.1805,30676.0
2023-09-06 15:15:00,98.55,98.6,98.53,98.55,40061.0,95.1805,95.2288,95.1612,95.1805,40061.0
2023-09-06 15:20:00,98.56,98.58,98.52,98.53,32696.0,95.1902,95.2095,95.1516,95.1612,32696.0
2023-09-06 15:25:00,98.53,98.54,98.47,98.5,35556.0,95.1612,95.1709,95.1033,95.1322,35556.0
2023-09-06 15:30:00,98.49,98.56,98.47,98.56,42815.0,95.1226,95.1902,95.1033,95.1902,42815.0
2023-09-06 15:35:00,98.56,98.59,98.54,98.56,47280.0,95.1902,95.2192,95.1709,95.1902,47280.0
2023-09-06 15:40:00,98.55,98.57,98.52,98.55,30409.0,95.1805,95.1998,95.1516,95.1805,30409.0
2023-09-06 15:45:00,98.55,98.58,98.5,98.58,25472.0,95.1805,95.2095,95.1322,95.2095,25472.0
2023-09-06 15:50:00,98.58,98.61,98.51,98.56,34452.0,95.2095,95.2385,95.1419,95.1902,34452.0
2023-09-06 15:55:00,98.55,98.65,98.54,98.6,74944.0,95.1805,95.2771,95.1709,95.2288,74944.0
2023-09-07 09:30:00,98.21,98.36,98.03,98.32,101717.0,94.8522,94.997,94.6783,94.9584,101717.0
2023-09-07 09:35:00,98.32,98.35,98.08,98.17,72199.0,94.9584,94.9874,94.7266,94.8135,72199.0
2023-09-07 09:40:00,98.17,98.18,97.96,97.96,52942.0,94.8135,94.8232,94.6107,94.6107,52942.0
2023-09-07 09:45:00,97.98,98.01,97.79,97.82,39136.0,94.63,94.659,94.4465,94.4755,39136.0
2023-09-07 09:50:00,97.81,97.87,97.71,97.72,23217.0,94.4658,94.5238,94.3692,94.3789,23217.0
2023-09-07 09:55:00,97.7,97.74,97.59,97.62,20691.0,94.3596,94.3982,94.2533,94.2823,20691.0
2023-09-07 10:00:00,97.63,97.63,97.5,97.54,32486.0,94.292,94.292,94.1664,94.2051,32486.0
2023-09-07 10:05:00,97.54,97.64,97.52,97.59,12670.0,94.2051,94.3016,94.1857,94.2533,12670.0
2023-09-07 10:10:00,97.6,97.68,97.56,97.61,31324.0,94.263,94.3403,94.2244,94.2727,31324.0
2023-09-07 10:15:00,97.6,97.63,97.51,97.51,13737.0,94.263,94.292,94.1761,94.1761,13737.0
2023-09-07 10:20:00,97.53,97.54,97.4,97.4,13335.0,94.1954,94.2051,94.0698,94.0698,13335.0
2023-09-07 10:25:00,97.41,97.5,97.38,97.46,14428.0,94.0795,94.1664,94.0505,94.1278,14428.0
2023-09-07 10:30:00,97.48,97.54,97.42,97.43,11811.0,94.1471,94.2051,94.0892,94.0988,11811.0
2023-09-07 10:35:00,97.42,97.57,97.4,97.55,17613.0,94.0892,94.234,94.0698,94.2147,17613.0
2023-09-07 10:40:00,97.55,97.74,97.55,97.69,24125.0,94.2147,94.3982,94.2147,94.3499,24125.0
2023-09-07 10:45:00,97.68,97.75,97.63,97.63,16966.0,94.3403,94.4079,94.292,94.292,16966.0
2023-09-07 10:50:00,97.64,97.64,97.51,97.53,14940.0,94.3016,94.3016,94.1761,94.1954,14940.0
2023-09-07 10:55:00,97.53,97.62,97.5,97.57,11715.0,94.1954,94.2823,94.1664,94.234,11715.0
2023-09-07 11:00:00,97.58,97.66,97.58,97.65,20780.0,94.2437,94.321,94.2437,94.3113,20780.0
2023-09-07 11:05:00,97.63,97.66,97.58,97.61,11673.0,94.292,94.321,94.2437,94.2727,11673.0
2023-09-07 11:10:00,97.62,97.64,97.53,97.54,18304.0,94.2823,94.3016,94.1954,94.2051,18304.0
2023-09-07 11:15:00,97.55,97.6,97.48,97.6,101279.0,94.2147,94.263,94.1471,94.263,101279.0
2023-09-07 11:20:00,97.59,97.64,97.54,97.56,29855.0,94.2533,94.3016,94.2051,94.2244,29855.0
2023-09-07 11:25:00,97.55,97.59,97.5,97.52,19530.0,94.2147,94.2533,94.1664,94.1857,19530.0
2023-09-07 11:30:00,97.53,97.64,97.5,97.61,24376.0,94.1954,94.3016,94.1664,94.2727,24376.0
2023-09-07 11:35:00,97.62,97.69,97.62,97.66,89324.0,94.2823,94.3499,94.2823,94.321,89324.0
2023-09-07 11:40:00,97.65,97.67,97.58,97.62,118857.0,94.3113,94.3306,94.2437,94.2823,118857.0
2023-09-07 11:45:00,97.62,97.64,97.55,97.55,18354.0,94.2823,94.3016,94.2147,94.2147,18354.0
2023-09-07 11:50:00,97.56,97.56,97.49,97.52,76573.0,94.2244,94.2244,94.1568,94.1857,76573.0
2023-09-07 11:55:00,97.5,97.54,97.5,97.54,55290.0,94.1664,94.2051,94.1664,94.2051,55290.0
2023-09-07 12:00:00,97.53,97.64,97.52,97.61,67261.0,94.1954,94.3016,94.1857,94.2727,67261.0
2023-09-07 12:05:00,97.61,97.68,97.59,97.64,61911.0,94.2727,94.3403,94.2533,94.3016,61911.0
2023-09-07 12:10:00,97.62,97.66,97.59,97.64,199583.0,94.2823,94.321,94.2533,94.3016,199583.0
2023-09-07 12:15:00,97.65,97.75,97.64,97.7,74926.0,94.3113,94.4079,94.3016,94.3596,74926.0
2023-09-07 12:20:00,97.7,97.75,97.63,97.75,64649.0,94.3596,94.4079,94.292,94.4079,64649.0
2023-09-07 12:25:00,97.75,97.81,97.73,97.78,60745.0,94.4079,94.4658,94.3886,94.4369,60745.0
2023-09-07 12:30:00,97.78,97.83,97.78,97.82,65630.0,94.4369,94.4851,94.4369,94.4755,65630.0
2023-09-07 12:35:00,97.82,97.83,97.78,97.81,68593.0,94.4755,94.4851,94.4369,94.4658,68593.0
2023-09-07 12:40:00,97.81,97.82,97.69,97.7,56967.0,94.4658,94.4755,94.3499,94.3596,56967.0
2023-09-07 12:45:00,97.7,97.72,97.65,97.67,64098.0,94.3596,94.3789,94.3113,94.3306,64098.0
2023-09-07 12:50:00,97.67,97.74,97.65,97.73,89166.0,94.3306,94.3982,94.3113,94.3886,89166.0
2023-09-07 12:55:00,97.73,97.76,97.71,97.73,67204.0,94.3886,94.4175,94.3692,94.3886,67204.0
2023-09-07 13:00:00,97.73,97.82,97.72,97.79,78609.0,94.3886,94.4755,94.3789,94.4465,78609.0
2023-09-07 13:05:00,97.79,97.82,97.71,97.75,67964.0,94.4465,94.4755,94.3692,94.4079,67964.0
2023-09-07 13:10:00,97.76,97.79,97.74,97.79,143264.0,94.4175,94.4465,94.3982,94.4465,143264.0
2023-09-07 13:15:00,97.79,97.94,97.76,97.92,66763.0,94.4465,94.5914,94.4175,94.5721,66763.0
2023-09-07 13:20:00,97.92,97.95,97.89,97.92,69248.0,94.5721,94.601,94.5431,94.5721,69248.0
2023-09-07 13:25:00,97.92,97.95,97.87,97.94,79240.0,94.5721,94.601,94.5238,94.5914,79240.0
2023-09-07 13:30:00,97.94,97.96,97.87,97.89,70786.0,94.5914,94.6107,94.5238,94.5431,70786.0
2023-09-07 13:35:00,97.89,97.91,97.84,97.91,60163.0,94.5431,94.5624,94.4948,94.5624,60163.0
2023-09-07 13:40:00,97.9,97.92,97.86,97.9,77147.0,94.5527,94.5721,94.5141,94.5527,77147.0
2023-09-07 13:45:00,97.9,97.92,97.85,97.87,63531.0,94.5527,94.5721,94.5045,94.5238,63531.0
2023-09-07 13:50:00,97.86,97.92,97.85,97.91,64663.0,94.5141,94.5721,94.5045,94.5624,64663.0
2023-09-07 13:55:00,97.91,97.94,97.89,97.9,58157.0,94.5624,94.5914,94.5431,94.5527,58157.0
2023-09-07 14:00:00,97.9,97.97,97.89,97.96,55245.0,94.5527,94.6204,94.5431,94.6107,55245.0
2023-09-07 14:05:00,97.95,97.98,97.89,97.94,74033.0,94.601,94.63,94.5431,94.5914,74033.0
2023-09-07 14:10:00,97.94,97.96,97.9,97.92,71326.0,94.5914,94.6107,94.5527,94.5721,71326.0
2023-09-07 14:15:00,97.92,97.93,97.88,97.88,72105.0,94.5721,94.5817,94.5334,94.5334,72105.0
2023-09-07 14:20:00,97.88,97.89,97.84,97.87,58993.0,94.5334,94.5431,94.4948,94.5238,58993.0
2023-09-07 14:25:00,97.87,97.88,97.79,97.79,64861.0,94.5238,94.5334,94.4465,94.4465,64861.0
2023-09-07 14:30:00,97.79,97.84,97.77,97.8,74079.0,94.4465,94.4948,94.4272,94.4562,74079.0
2023-09-07 14:35:00,97.8,97.82,97.76,97.79,301513.0,94.4562,94.4755,94.4175,94.4465,301513.0
2023-09-07 14:40:00,97.79,97.87,97.74,97.84,128743.0,94.4465,94.5238,94.3982,94.4948,128743.0
2023-09-07 14:45:00,97.85,97.85,97.78,97.81,65474.0,94.5045,94.5045,94.4369,94.4658,65474.0
2023-09-07 14:50:00,97.81,97.84,97.76,97.84,83436.0,94.4658,94.4948,94.4175,94.4948,83436.0
2023-09-07 14:55:00,97.84,97.9,97.82,97.87,133395.0,94.4948,94.5527,94.4755,94.5238,133395.0
2023-09-07 15:00:00,97.87,97.89,97.78,97.83,361545.0,94.5238,94.5431,94.4369,94.4851,361545.0
2023-09-07 15:05:00,97.83,97.83,97.74,97.78,152076.0,94.4851,94.4851,94.3982,94.4369,152076.0
2023-09-07 15:10:00,97.78,97.93,97.78,97.93,192738.0,94.4369,94.5817,94.4369,94.5817,192738.0
2023-09-07 15:15:00,97.92,97.94,97.89,97.9,132217.0,94.5721,94.5914,94.5431,94.5527,132217.0
2023-09-07 15:20:00,97.9,97.92,97.83,97.83,16856.0,94.5527,94.5721,94.4851,94.4851,16856.0
2023-09-07 15:25:00,97.84,97.87,97.81,97.85,28889.0,94.4948,94.5238,94.4658,94.5045,28889.0
2023-09-07 15:30:00,97.84,97.85,97.77,97.78,33131.0,94.4948,94.5045,94.4272,94.4369,33131.0
2023-09-07 15:35:00,97.77,97.8,97.74,97.77,62658.0,94.4272,94.4562,94.3982,94.4272,62658.0
2023-09-07 15:40:00,97.77,97.84,97.74,97.83,38379.0,94.4272,94.4948,94.3982,94.4851,38379.0
2023-09-07 15:45:00,97.83,97.89,97.82,97.86,32964.0,94.4851,94.5431,94.4755,94.5141,32964.0
2023-09-07 15:50:00,97.85,97.93,97.76,97.84,63363.0,94.5045,94.5817,94.4175,94.4948,63363.0
2023-09-07 15:55:00,97.83,97.85,97.76,97.82,107190.0,94.4851,94.5045,94.4175,94.4755,107190.0
2023-09-08 09:30:00,97.92,97.97,97.57,97.71,62519.0,94.5721,94.6204,94.234,94.3692,62519.0
2023-09-08 09:35:00,97.72,97.86,97.5,97.55,45737.0,94.3789,94.5141,94.1664,94.2147,45737.0
2023-09-08 09:40:00,97.54,97.65,97.39,97.43,44357.0,94.2051,94.3113,94.0602,94.0988,44357.0
2023-09-08 09:45:00,97.43,97.44,97.22,97.34,296371.0,94.0988,94.1085,93.896,94.0119,296371.0
2023-09-08 09:50:00,97.34,97.38,97.17,97.2,158997.0,94.0119,94.0505,93.8477,93.8767,158997.0
2023-09-08 09:55:00,97.19,97.38,97.16,97.38,254629.0,93.867,94.0505,93.8381,94.0505,254629.0
2023-09-08 10:00:00,97.39,97.63,97.37,97.59,57109.0,94.0602,94.292,94.0409,94.2533,57109.0
2023-09-08 10:05:00,97.62,97.77,97.6,97.62,48124.0,94.2823,94.4272,94.263,94.2823,48124.0
2023-09-08 10:10:00,97.61,97.7,97.6,97.69,34766.0,94.2727,94.3596,94.263,94.3499,34766.0
2023-09-08 10:15:00,97.72,97.81,97.71,97.75,27001.0,94.3789,94.4658,94.3692,94.4079,27001.0
2023-09-08 10:20:00,97.72,97.77,97.64,97.7,22871.0,94.3789,94.4272,94.3016,94.3596,22871.0
2023-09-08 10:25:00,97.71,97.72,97.6,97.61,40746.0,94.3692,94.3789,94.263,94.2727,40746.0
2023-09-08 10:30:00,97.61,97.65,97.45,97.5,62550.0,94.2727,94.3113,94.1181,94.1664,62550.0
2023-09-08 10:35:00,97.52,97.65,97.51,97.6,19527.0,94.1857,94.3113,94.1761,94.263,19527.0
2023-09-08 10:40:00,97.59,97.62,97.5,97.59,13219.0,94.2533,94.2823,94.1664,94.2533,13219.0
2023-09-08 10:45:00,97.58,97.65,97.55,97.65,20091.0,94.2437,94.3113,94.2147,94.3113,20091.0
2023-09-08 10:50:00,97.66,97.75,97.64,97.71,12253.0,94.321,94.4079,94.3016,94.3692,12253.0
2023-09-08 10:55:00,97.69,97.73,97.59,97.59,15231.0,94.3499,94.3886,94.2533,94.2533,15231.0
2023-09-08 11:00:00,97.59,97.78,97.57,97.76,30751.0,94.2533,94.4369,94.234,94.4175,30751.0
2023-09-08 11:05:00,97.77,97.79,97.67,97.68,29814.0,94.4272,94.4465,94.3306,94.3403,29814.0
2023-09-08 11:10:00,97.7,97.85,97.68,97.85,18079.0,94.3596,94.5045,94.3403,94.5045,18079.0
2023-09-08 11:15:00,97.82,97.86,97.8,97.83,16524.0,94.4755,94.5141,94.4562,94.4851,16524.0
2023-09-08 11:20:00,97.8,97.82,97.78,97.78,9338.0,94.4562,94.4755,94.4369,94.4369,9338.0
2023-09-08 11:25:00,97.77,97.83,97.76,97.79,10258.0,94.4272,94.4851,94.4175,94.4465,10258.0
2023-09-08 11:30:00,97.78,97.83,97.78,97.83,15136.0,94.4369,94.4851,94.4369,94.4851,15136.0
2023-09-08 11:35:00,97.83,97.83,97.77,97.83,9830.0,94.4851,94.4851,94.4272,94.4851,9830.0
2023-09-08 11:40:00,97.82,97.83,97.78,97.79,10720.0,94.4755,94.4851,94.4369,94.4465,10720.0
2023-09-08 11:45:00,97.79,97.81,97.75,97.75,13005.0,94.4465,94.4658,94.4079,94.4079,13005.0
2023-09-08 11:50:00,97.76,97.78,97.71,97.75,7108.0,94.4175,94.4369,94.3692,94.4079,7108.0
2023-09-08 11:55:00,97.76,97.78,97.72,97.74,31299.0,94.4175,94.4369,94.3789,94.3982,31299.0
2023-09-08 12:00:00,97.75,97.76,97.66,97.71,78087.0,94.4079,94.4175,94.321,94.3692,78087.0
2023-09-08 12:05:00,97.71,97.76,97.71,97.73,21555.0,94.3692,94.4175,94.3692,94.3886,21555.0
2023-09-08 12:10:00,97.75,97.8,97.73,97.8,21571.0,94.4079,94.4562,94.3886,94.4562,21571.0
2023-09-08 12:15:00,97.8,97.89,97.8,97.88,39818.0,94.4562,94.5431,94.4562,94.5334,39818.0
2023-09-08 12:20:00,97.89,97.9,97.83,97.88,9566.0,94.5431,94.5527,94.4851,94.5334,9566.0
2023-09-08 12:25:00,97.87,97.88,97.79,97.84,20369.0,94.5238,94.5334,94.4465,94.4948,20369.0
2023-09-08 12:30:00,97.82,97.82,97.73,97.81,16363.0,94.4755,94.4755,94.3886,94.4658,16363.0
2023-09-08 12:35:00,97.8,97.84,97.77,97.82,14566.0,94.4562,94.4948,94.4272,94.4755,14566.0
2023-09-08 12:40:00,97.81,97.86,97.81,97.85,7448.0,94.4658,94.5141,94.4658,94.5045,7448.0
2023-09-08 12:45:00,97.86,97.86,97.78,97.79,9396.0,94.5141,94.5141,94.4369,94.4465,9396.0
2023-09-08 12:50:00,97.78,97.78,97.72,97.73,14652.0,94.4369,94.4369,94.3789,94.3886,14652.0
2023-09-08 12:55:00,97.73,97.77,97.72,97.75,10911.0,94.3886,94.4272,94.3789,94.4079,10911.0
2023-09-08 13:00:00,97.74,97.74,97.62,97.66,10626.0,94.3982,94.3982,94.2823,94.321,10626.0
2023-09-08 13:05:00,97.64,97.67,97.62,97.66,11675.0,94.3016,94.3306,94.2823,94.321,11675.0
2023-09-08 13:10:00,97.64,97.72,97.64,97.71,20580.0,94.3016,94.3789,94.3016,94.3692,20580.0
2023-09-08 13:15:00,97.71,97.76,97.7,97.75,19658.0,94.3692,94.4175,94.3596,94.4079,19658.0
2023-09-08 13:20:00,97.75,97.77,97.73,97.73,6508.0,94.4079,94.4272,94.3886,94.3886,6508.0
2023-09-08 13:25:00,97.7,97.71,97.65,97.7,23074.0,94.3596,94.3692,94.3113,94.3596,23074.0
2023-09-08 13:30:00,97.7,97.73,97.66,97.69,13748.0,94.3596,94.3886,94.321,94.3499,13748.0
2023-09-08 13:35:00,97.69,97.73,97.66,97.71,9656.0,94.3499,94.3886,94.321,94.3692,9656.0
2023-09-08 13:40:00,97.71,97.73,97.68,97.71,9027.0,94.3692,94.3886,94.3403,94.3692,9027.0
2023-09-08 13:45:00,97.7,97.73,97.69,97.69,7391.0,94.3596,94.3886,94.3499,94.3499,7391.0
2023-09-08 13:50:00,97.69,97.7,97.62,97.63,10206.0,94.3499,94.3596,94.2823,94.292,10206.0
2023-09-08 13:55:00,97.63,97.69,97.62,97.68,13333.0,94.292,94.3499,94.2823,94.3403,13333.0
2023-09-08 14:00:00,97.68,97.75,97.68,97.74,12204.0,94.3403,94.4079,94.3403,94.3982,12204.0
2023-09-08 14:05:00,97.73,97.74,97.69,97.71,11040.0,94.3886,94.3982,94.3499,94.3692,11040.0
2023-09-08 14:10:00,97.7,97.71,97.55,97.56,10957.0,94.3596,94.3692,94.2147,94.2244,10957.0
2023-09-08 14:15:00,97.55,97.56,97.51,97.55,11775.0,94.2147,94.2244,94.1761,94.2147,11775.0
2023-09-08 14:20:00,97.53,97.58,97.52,97.56,18475.0,94.1954,94.2437,94.1857,94.2244,18475.0
2023-09-08 14:25:00,97.56,97.59,97.53,97.56,13484.0,94.2244,94.2533,94.1954,94.2244,13484.0
2023-09-08 14:30:00,97.56,97.57,97.52,97.52,16504.0,94.2244,94.234,94.1857,94.1857,16504.0
2023-09-08 14:35:00,97.53,97.57,97.47,97.48,17709.0,94.1954,94.234,94.1375,94.1471,17709.0
2023-09-08 14:40:00,97.48,97.57,97.47,97.55,26708.0,94.1471,94.234,94.1375,94.2147,26708.0
2023-09-08 14:45:00,97.55,97.55,97.5,97.53,13369.0,94.2147,94.2147,94.1664,94.1954,13369.0
2023-09-08 14:50:00,97.53,97.59,97.52,97.54,20908.0,94.1954,94.2533,94.1857,94.2051,20908.0
2023-09-08 14:55:00,97.55,97.56,97.52,97.54,12628.0,94.2147,94.2244,94.1857,94.2051,12628.0
2023-09-08 15:00:00,97.54,97.54,97.45,97.49,23024.0,94.2051,94.2051,94.1181,94.1568,23024.0
2023-09-08 15:05:00,97.48,97.54,97.48,97.49,31848.0,94.1471,94.2051,94.1471,94.1568,31848.0
2023-09-08 15:10:00,97.51,97.53,97.48,97.52,19627.0,94.1761,94.1954,94.1471,94.1857,19627.0
2023-09-08 15:15:00,97.52,97.52,97.49,97.5,26602.0,94.1857,94.1857,94.1568,94.1664,26602.0
2023-09-08 15:20:00,97.5,97.52,97.46,97.51,38158.0,94.1664,94.1857,94.1278,94.1761,38158.0
2023-09-08 15:25:00,97.52,97.54,97.47,97.48,22258.0,94.1857,94.2051,94.1375,94.1471,22258.0
2023-09-08 15:30:00,97.48,97.55,97.46,97.5,26788.0,94.1471,94.2147,94.1278,94.1664,26788.0
2023-09-08 15:35:00,97.5,97.51,97.43,97.44,23756.0,94.1664,94.1761,94.0988,94.1085,23756.0
2023-09-08 15:40:00,97.44,97.47,97.42,97.47,30156.0,94.1085,94.1375,94.0892,94.1375,30156.0
2023-09-08 15:45:00,97.47,97.47,97.4,97.42,15880.0,94.1375,94.1375,94.0698,94.0892,15880.0
2023-09-08 15:50:00,97.43,97.47,97.39,97.39,25298.0,94.0988,94.1375,94.0602,94.0602,25298.0
2023-09-08 15:55:00,97.39,97.5,97.39,97.46,90262.0,94.0602,94.1664,94.0602,94.1278,90262.0
2023-09-11 09:30:00,98.06,98.36,98.02,98.06,106465.0,94.7073,94.997,94.6686,94.7073,106465.0
2023-09-11 09:35:00,98.1,98.38,98.1,98.36,40701.0,94.7459,95.0163,94.7459,94.997,40701.0
2023-09-11 09:40:00,98.34,98.39,98.01,98.04,29771.0,94.9777,95.026,94.659,94.688,29771.0
2023-09-11 09:45:00,98.07,98.08,97.9,97.97,58359.0,94.7169,94.7266,94.5527,94.6204,58359.0
2023-09-11 09:50:00,97.98,97.98,97.79,97.84,27156.0,94.63,94.63,94.4465,94.4948,27156.0
2023-09-11 09:55:00,97.86,97.87,97.69,97.71,20932.0,94.5141,94.5238,94.3499,94.3692,20932.0
2023-09-11 10:00:00,97.7,97.79,97.65,97.69,18866.0,94.3596,94.4465,94.3113,94.3499,18866.0
2023-09-11 10:05:00,97.69,97.81,97.67,97.81,29399.0,94.3499,94.4658,94.3306,94.4658,29399.0
2023-09-11 10:10:00,97.83,97.95,97.83,97.92,34201.0,94.4851,94.601,94.4851,94.5721,34201.0
2023-09-11 10:15:00,97.93,98.06,97.92,98.06,36228.0,94.5817,94.7073,94.5721,94.7073,36228.0
2023-09-11 10:20:00,98.06,98.17,98.03,98.15,28210.0,94.7073,94.8135,94.6783,94.7942,28210.0
2023-09-11 10:25:00,98.16,98.28,98.16,98.21,18317.0,94.8039,94.9198,94.8039,94.8522,18317.0
2023-09-11 10:30:00,98.2,98.2,98.02,98.02,33992.0,94.8425,94.8425,94.6686,94.6686,33992.0
2023-09-11 10:35:00,98.02,98.06,97.95,97.98,18504.0,94.6686,94.7073,94.601,94.63,18504.0
2023-09-11 10:40:00,97.96,98.06,97.96,97.98,13640.0,94.6107,94.7073,94.6107,94.63,13640.0
2023-09-11 10:45:00,98.01,98.03,97.98,97.98,17022.0,94.659,94.6783,94.63,94.63,17022.0
2023-09-11 10:50:00,97.99,98.03,97.93,97.93,14001.0,94.6397,94.6783,94.5817,94.5817,14001.0
2023-09-11 10:55:00,97.92,97.95,97.82,97.88,13074.0,94.5721,94.601,94.4755,94.5334,13074.0
2023-09-11 11:00:00,97.85,97.85,97.76,97.82,10442.0,94.5045,94.5045,94.4175,94.4755,10442.0
2023-09-11 11:05:00,97.83,97.86,97.77,97.79,13955.0,94.4851,94.5141,94.4272,94.4465,13955.0
2023-09-11 11:10:00,97.76,97.79,97.74,97.79,12222.0,94.4175,94.4465,94.3982,94.4465,12222.0
2023-09-11 11:15:00,97.79,97.79,97.73,97.76,29766.0,94.4465,94.4465,94.3886,94.4175,29766.0
2023-09-11 11:20:00,97.75,97.76,97.68,97.73,16170.0,94.4079,94.4175,94.3403,94.3886,16170.0
2023-09-11 11:25:00,97.73,97.79,97.72,97.73,26614.0,94.3886,94.4465,94.3789,94.3886,26614.0
2023-09-11 11:30:00,97.71,97.72,97.64,97.65,19431.0,94.3692,94.3789,94.3016,94.3113,19431.0
2023-09-11 11:35:00,97.65,97.69,97.62,97.63,8907.0,94.3113,94.3499,94.2823,94.292,8907.0
2023-09-11 11:40:00,97.62,97.66,97.52,97.56,14079.0,94.2823,94.321,94.1857,94.2244,14079.0
2023-09-11 11:45:00,97.56,97.61,97.55,97.61,41802.0,94.2244,94.2727,94.2147,94.2727,41802.0
2023-09-11 11:50:00,97.61,97.66,97.58,97.64,32928.0,94.2727,94.321,94.2437,94.3016,32928.0
2023-09-11 11:55:00,97.65,97.66,97.6,97.62,13312.0,94.3113,94.321,94.263,94.2823,13312.0
2023-09-11 12:00:00,97.63,97.68,97.6,97.64,38804.0,94.292,94.3403,94.263,94.3016,38804.0
2023-09-11 12:05:00,97.64,97.77,97.62,97.73,35521.0,94.3016,94.4272,94.2823,94.3886,35521.0
2023-09-11 12:10:00,97.74,97.75,97.7,97.71,10004.0,94.3982,94.4079,94.3596,94.3692,10004.0
2023-09-11 12:15:00,97.71,97.76,97.69,97.69,10099.0,94.3692,94.4175,94.3499,94.3499,10099.0
2023-09-11 12:20:00,97.66,97.75,97.66,97.72,22323.0,94.321,94.4079,94.321,94.3789,22323.0
2023-09-11 12:25:00,97.73,97.78,97.73,97.77,19214.0,94.3886,94.4369,94.3886,94.4272,19214.0
2023-09-11 12:30:00,97.77,97.8,97.75,97.78,16348.0,94.4272,94.4562,94.4079,94.4369,16348.0
2023-09-11 12:35:00,97.79,97.79,97.73,97.75,13064.0,94.4465,94.4465,94.3886,94.4079,13064.0
2023-09-11 12:40:00,97.75,97.77,97.73,97.73,7366.0,94.4079,94.4272,94.3886,94.3886,7366.0
2023-09-11 12:45:00,97.73,97.77,97.72,97.75,7064.0,94.3886,94.4272,94.3789,94.4079,7064.0
2023-09-11 12:50:00,97.75,97.77,97.7,97.76,17019.0,94.4079,94.4272,94.3596,94.4175,17019.0
2023-09-11 12:55:00,97.76,97.79,97.75,97.78,14377.0,94.4175,94.4465,94.4079,94.4369,14377.0
2023-09-11 13:00:00,97.78,97.79,97.71,97.79,11077.0,94.4369,94.4465,94.3692,94.4465,11077.0
2023-09-11 13:05:00,97.78,97.79,97.71,97.78,28270.0,94.4369,94.4465,94.3692,94.4369,28270.0
2023-09-11 13:10:00,97.79,97.82,97.78,97.79,21439.0,94.4465,94.4755,94.4369,94.4465,21439.0
2023-09-11 13:15:00,97.8,97.83,97.79,97.83,17577.0,94.4562,94.4851,94.4465,94.4851,17577.0
2023-09-11 13:20:00,97.83,97.89,97.82,97.88,21709.0,94.4851,94.5431,94.4755,94.5334,21709.0
2023-09-11 13:25:00,97.89,97.93,97.87,97.93,21782.0,94.5431,94.5817,94.5238,94.5817,21782.0
2023-09-11 13:30:00,97.93,97.97,97.91,97.94,29523.0,94.5817,94.6204,94.5624,94.5914,29523.0
2023-09-11 13:35:00,97.96,97.99,97.94,97.98,8939.0,94.6107,94.6397,94.5914,94.63,8939.0
2023-09-11 13:40:00,97.99,97.99,97.89,97.89,13368.0,94.6397,94.6397,94.5431,94.5431,13368.0
2023-09-11 13:45:00,97.88,97.88,97.83,97.83,9692.0,94.5334,94.5334,94.4851,94.4851,9692.0
2023-09-11 13:50:00,97.83,97.85,97.8,97.8,8800.0,94.4851,94.5045,94.4562,94.4562,8800.0
2023-09-11 13:55:00,97.81,97.82,97.77,97.81,9192.0,94.4658,94.4755,94.4272,94.4658,9192.0
2023-09-11 14:00:00,97.81,97.81,97.74,97.75,11103.0,94.4658,94.4658,94.3982,94.4079,11103.0
2023-09-11 14:05:00,97.74,97.76,97.69,97.71,18826.0,94.3982,94.4175,94.3499,94.3692,18826.0
2023-09-11 14:10:00,97.7,97.76,97.7,97.73,16709.0,94.3596,94.4175,94.3596,94.3886,16709.0
2023-09-11 14:15:00,97.73,97.74,97.68,97.72,13229.0,94.3886,94.3982,94.3403,94.3789,13229.0
2023-09-11 14:20:00,97.72,97.72,97.64,97.66,22555.0,94.3789,94.3789,94.3016,94.321,22555.0
2023-09-11 14:25:00,97.65,97.65,97.59,97.62,24017.0,94.3113,94.3113,94.2533,94.2823,24017.0
2023-09-11 14:30:00,97.63,97.69,97.63,97.67,25522.0,94.292,94.3499,94.292,94.3306,25522.0
2023-09-11 14:35:00,97.67,97.69,97.63,97.65,24951.0,94.3306,94.3499,94.292,94.3113,24951.0
2023-09-11 14:40:00,97.65,97.66,97.62,97.65,32032.0,94.3113,94.321,94.2823,94.3113,32032.0
2023-09-11 14:45:00,97.66,97.68,97.64,97.67,20783.0,94.321,94.3403,94.3016,94.3306,20783.0
2023-09-11 14:50:00,97.66,97.67,97.62,97.66,25685.0,94.321,94.3306,94.2823,94.321,25685.0
2023-09-11 14:55:00,97.65,97.66,97.59,97.61,22714.0,94.3113,94.321,94.2533,94.2727,22714.0
2023-09-11 15:00:00,97.6,97.66,97.6,97.62,42543.0,94.263,94.321,94.263,94.2823,42543.0
2023-09-11 15:05:00,97.62,97.66,97.61,97.66,42974.0,94.2823,94.321,94.2727,94.321,42974.0
2023-09-11 15:10:00,97.65,97.65,97.58,97.61,31614.0,94.3113,94.3113,94.2437,94.2727,31614.0
2023-09-11 15:15:00,97.61,97.61,97.56,97.59,48939.0,94.2727,94.2727,94.2244,94.2533,48939.0
2023-09-11 15:20:00,97.59,97.65,97.58,97.61,32144.0,94.2533,94.3113,94.2437,94.2727,32144.0
2023-09-11 15:25:00,97.62,97.65,97.6,97.63,40890.0,94.2823,94.3113,94.263,94.292,40890.0
2023-09-11 15:30:00,97.62,97.68,97.62,97.65,37753.0,94.2823,94.3403,94.2823,94.3113,37753.0
2023-09-11 15:35:00,97.65,97.66,97.63,97.66,32047.0,94.3113,94.321,94.292,94.321,32047.0
2023-09-11 15:40:00,97.64,97.67,97.61,97.63,49747.0,94.3016,94.3306,94.2727,94.292,49747.0
2023-09-11 15:45:00,97.63,97.64,97.57,97.57,49311.0,94.292,94.3016,94.234,94.234,49311.0
2023-09-11 15:50:00,97.55,97.57,97.49,97.51,48566.0,94.2147,94.234,94.1568,94.1761,48566.0
2023-09-11 15:55:00,97.5,97.57,97.47,97.54,96137.0,94.1664,94.234,94.1375,94.2051,96137.0
2023-09-12 09:30:00,97.44,97.53,97.24,97.53,111708.0,94.1085,94.1954,93.9153,94.1954,111708.0
2023-09-12 09:35:00,97.55,97.72,97.54,97.71,84581.0,94.2147,94.3789,94.2051,94.3692,84581.0
2023-09-12 09:40:00,97.71,97.91,97.68,97.76,48920.0,94.3692,94.5624,94.3403,94.4175,48920.0
2023-09-12 09:45:00,97.76,97.79,97.6,97.62,53204.0,94.4175,94.4465,94.263,94.2823,53204.0
2023-09-12 09:50:00,97.61,97.68,97.6,97.63,9223.0,94.2727,94.3403,94.263,94.292,9223.0
2023-09-12 09:55:00,97.63,97.66,97.59,97.66,8414.0,94.292,94.321,94.2533,94.321,8414.0
2023-09-12 10:00:00,97.66,97.77,97.66,97.67,33321.0,94.321,94.4272,94.321,94.3306,33321.0
2023-09-12 10:05:00,97.67,97.67,97.58,97.63,27950.0,94.3306,94.3306,94.2437,94.292,27950.0
2023-09-12 10:10:00,97.62,97.74,97.61,97.7,26795.0,94.2823,94.3982,94.2727,94.3596,26795.0
2023-09-12 10:15:00,97.71,97.71,97.58,97.59,19867.0,94.3692,94.3692,94.2437,94.2533,19867.0
2023-09-12 10:20:00,97.58,97.6,97.53,97.57,21222.0,94.2437,94.263,94.1954,94.234,21222.0
2023-09-12 10:25:00,97.58,97.58,97.43,97.5,58268.0,94.2437,94.2437,94.0988,94.1664,58268.0
2023-09-12 10:30:00,97.49,97.6,97.45,97.58,33262.0,94.1568,94.263,94.1181,94.2437,33262.0
2023-09-12 10:35:00,97.58,97.6,97.5,97.52,17913.0,94.2437,94.263,94.1664,94.1857,17913.0
2023-09-12 10:40:00,97.51,97.53,97.45,97.5,14638.0,94.1761,94.1954,94.1181,94.1664,14638.0
2023-09-12 10:45:00,97.49,97.58,97.44,97.45,17487.0,94.1568,94.2437,94.1085,94.1181,17487.0
2023-09-12 10:50:00,97.44,97.44,97.34,97.36,8598.0,94.1085,94.1085,94.0119,94.0312,8598.0
2023-09-12 10:55:00,97.35,97.41,97.29,97.3,19487.0,94.0216,94.0795,93.9636,93.9733,19487.0
2023-09-12 11:00:00,97.29,97.41,97.28,97.38,21139.0,93.9636,94.0795,93.9539,94.0505,21139.0
2023-09-12 11:05:00,97.38,97.41,97.32,97.37,22738.0,94.0505,94.0795,93.9926,94.0409,22738.0
2023-09-12 11:10:00,97.37,97.42,97.35,97.4,25688.0,94.0409,94.0892,94.0216,94.0698,25688.0
2023-09-12 11:15:00,97.39,97.48,97.39,97.45,19640.0,94.0602,94.1471,94.0602,94.1181,19640.0
2023-09-12 11:20:00,97.45,97.53,97.44,97.49,17227.0,94.1181,94.1954,94.1085,94.1568,17227.0
2023-09-12 11:25:00,97.49,97.58,97.45,97.58,20699.0,94.1568,94.2437,94.1181,94.2437,20699.0
2023-09-12 11:30:00,97.58,97.64,97.57,97.62,31241.0,94.2437,94.3016,94.234,94.2823,31241.0
2023-09-12 11:35:00,97.61,97.68,97.6,97.65,27052.0,94.2727,94.3403,94.263,94.3113,27052.0
2023-09-12 11:40:00,97.65,97.69,97.63,97.63,38139.0,94.3113,94.3499,94.292,94.292,38139.0
2023-09-12 11:45:00,97.63,97.68,97.59,97.66,23222.0,94.292,94.3403,94.2533,94.321,23222.0
2023-09-12 11:50:00,97.67,97.69,97.65,97.66,22402.0,94.3306,94.3499,94.3113,94.321,22402.0
2023-09-12 11:55:00,97.66,97.68,97.64,97.65,31514.0,94.321,94.3403,94.3016,94.3113,31514.0
2023-09-12 12:00:00,97.65,97.71,97.64,97.7,39085.0,94.3113,94.3692,94.3016,94.3596,39085.0
2023-09-12 12:05:00,97.69,97.7,97.66,97.68,10057.0,94.3499,94.3596,94.321,94.3403,10057.0
2023-09-12 12:10:00,97.68,97.72,97.67,97.71,17089.0,94.3403,94.3789,94.3306,94.3692,17089.0
2023-09-12 12:15:00,97.7,97.76,97.7,97.74,20566.0,94.3596,94.4175,94.3596,94.3982,20566.0
2023-09-12 12:20:00,97.74,97.79,97.73,97.78,14107.0,94.3982,94.4465,94.3886,94.4369,14107.0
2023-09-12 12:25:00,97.78,97.78,97.68,97.7,11451.0,94.4369,94.4369,94.3403,94.3596,11451.0
2023-09-12 12:30:00,97.69,97.7,97.62,97.62,12332.0,94.3499,94.3596,94.2823,94.2823,12332.0
2023-09-12 12:35:00,97.62,97.65,97.61,97.65,10114.0,94.2823,94.3113,94.2727,94.3113,10114.0
2023-09-12 12:40:00,97.65,97.72,97.64,97.7,10161.0,94.3113,94.3789,94.3016,94.3596,10161.0
2023-09-12 12:45:00,97.71,97.72,97.67,97.7,9106.0,94.3692,94.3789,94.3306,94.3596,9106.0
2023-09-12 12:50:00,97.71,97.72,97.65,97.69,7919.0,94.3692,94.3789,94.3113,94.3499,7919.0
2023-09-12 12:55:00,97.69,97.69,97.62,97.66,10717.0,94.3499,94.3499,94.2823,94.321,10717.0
2023-09-12 13:00:00,97.66,97.7,97.63,97.69,6572.0,94.321,94.3596,94.292,94.3499,6572.0
2023-09-12 13:05:00,97.7,97.72,97.67,97.67,12066.0,94.3596,94.3789,94.3306,94.3306,12066.0
2023-09-12 13:10:00,97.67,97.72,97.66,97.69,17640.0,94.3306,94.3789,94.321,94.3499,17640.0
2023-09-12 13:15:00,97.69,97.73,97.68,97.72,16826.0,94.3499,94.3886,94.3403,94.3789,16826.0
2023-09-12 13:20:00,97.72,97.87,97.72,97.86,25035.0,94.3789,94.5238,94.3789,94.5141,25035.0
2023-09-12 13:25:00,97.86,97.86,97.81,97.84,95559.0,94.5141,94.5141,94.4658,94.4948,95559.0
2023-09-12 13:30:00,97.86,97.92,97.85,97.87,22757.0,94.5141,94.5721,94.5045,94.5238,22757.0
2023-09-12 13:35:00,97.87,97.88,97.81,97.83,15533.0,94.5238,94.5334,94.4658,94.4851,15533.0
2023-09-12 13:40:00,97.84,97.85,97.73,97.74,14030.0,94.4948,94.5045,94.3886,94.3982,14030.0
2023-09-12 13:45:00,97.73,97.74,97.67,97.71,16049.0,94.3886,94.3982,94.3306,94.3692,16049.0
2023-09-12 13:50:00,97.72,97.76,97.7,97.71,17070.0,94.3789,94.4175,94.3596,94.3692,17070.0
2023-09-12 13:55:00,97.72,97.73,97.67,97.7,17426.0,94.3789,94.3886,94.3306,94.3596,17426.0
2023-09-12 14:00:00,97.68,97.69,97.64,97.65,11470.0,94.3403,94.3499,94.3016,94.3113,11470.0
2023-09-12 14:05:00,97.65,97.66,97.62,97.64,17871.0,94.3113,94.321,94.2823,94.3016,17871.0
2023-09-12 14:10:00,97.64,97.66,97.64,97.65,10278.0,94.3016,94.321,94.3016,94.3113,10278.0
2023-09-12 14:15:00,97.64,97.68,97.59,97.64,14315.0,94.3016,94.3403,94.2533,94.3016,14315.0
2023-09-12 14:20:00,97.64,97.65,97.59,97.61,8110.0,94.3016,94.3113,94.2533,94.2727,8110.0
2023-09-12 14:25:00,97.6,97.65,97.59,97.63,12819.0,94.263,94.3113,94.2533,94.292,12819.0
2023-09-12 14:30:00,97.62,97.64,97.58,97.59,16445.0,94.2823,94.3016,94.2437,94.2533,16445.0
2023-09-12 14:35:00,97.59,97.61,97.57,97.61,17721.0,94.2533,94.2727,94.234,94.2727,17721.0
2023-09-12 14:40:00,97.61,97.62,97.57,97.59,19995.0,94.2727,94.2823,94.234,94.2533,19995.0
2023-09-12 14:45:00,97.58,97.62,97.55,97.56,17852.0,94.2437,94.2823,94.2147,94.2244,17852.0
2023-09-12 14:50:00,97.56,97.56,97.44,97.45,19912.0,94.2244,94.2244,94.1085,94.1181,19912.0
2023-09-12 14:55:00,97.46,97.51,97.45,97.47,24767.0,94.1278,94.1761,94.1181,94.1375,24767.0
2023-09-12 15:00:00,97.46,97.48,97.42,97.45,57079.0,94.1278,94.1471,94.0892,94.1181,57079.0
2023-09-12 15:05:00,97.44,97.47,97.42,97.45,26622.0,94.1085,94.1375,94.0892,94.1181,26622.0
2023-09-12 15:10:00,97.45,97.47,97.4,97.41,47135.0,94.1181,94.1375,94.0698,94.0795,47135.0
2023-09-12 15:15:00,97.41,97.41,97.34,97.34,33521.0,94.0795,94.0795,94.0119,94.0119,33521.0
2023-09-12 15:20:00,97.34,97.38,97.3,97.31,34929.0,94.0119,94.0505,93.9733,93.9829,34929.0
2023-09-12 15:25:00,97.31,97.36,97.3,97.35,41125.0,93.9829,94.0312,93.9733,94.0216,41125.0
2023-09-12 15:30:00,97.36,97.36,97.31,97.34,41605.0,94.0312,94.0312,93.9829,94.0119,41605.0
2023-09-12 15:35:00,97.34,97.38,97.3,97.36,31852.0,94.0119,94.0505,93.9733,94.0312,31852.0
2023-09-12 15:40:00,97.36,97.39,97.32,97.37,44564.0,94.0312,94.0602,93.9926,94.0409,44564.0
2023-09-12 15:45:00,97.36,97.38,97.28,97.34,46197.0,94.0312,94.0505,93.9539,94.0119,46197.0
2023-09-12 15:50:00,97.34,97.44,97.34,97.44,53619.0,94.0119,94.1085,94.0119,94.1085,53619.0
2023-09-12 15:55:00,97.44,97.45,97.37,97.42,147996.0,94.1085,94.1181,94.0409,94.0892,147996.0
2023-09-13 09:30:00,97.58,97.71,97.37,97.58,149657.0,94.2437,94.3692,94.0409,94.2437,149657.0
2023-09-13 09:35:00,97.57,97.6,97.3,97.45,82555.0,94.234,94.263,93.9733,94.1181,82555.0
2023-09-13 09:40:00,97.42,97.49,97.01,97.04,49163.0,94.0892,94.1568,93.6932,93.7222,49163.0
2023-09-13 09:45:00,97.08,97.09,96.86,96.9,32638.0,93.7608,93.7704,93.5483,93.5869,32638.0
2023-09-13 09:50:00,96.93,96.95,96.81,96.89,19406.0,93.6159,93.6352,93.5,93.5773,19406.0
2023-09-13 09:55:00,96.9,97.0,96.87,97.0,21845.0,93.5869,93.6835,93.558,93.6835,21845.0
2023-09-13 10:00:00,96.98,96.99,96.8,96.8,19406.0,93.6642,93.6739,93.4904,93.4904,19406.0
2023-09-13 10:05:00,96.78,96.8,96.67,96.79,44439.0,93.471,93.4904,93.3648,93.4807,44439.0
2023-09-13 10:10:00,96.79,96.9,96.78,96.83,61327.0,93.4807,93.5869,93.471,93.5193,61327.0
2023-09-13 10:15:00,96.84,96.95,96.82,96.95,74963.0,93.529,93.6352,93.5097,93.6352,74963.0
2023-09-13 10:20:00,96.96,97.13,96.96,97.13,27961.0,93.6449,93.8091,93.6449,93.8091,27961.0
2023-09-13 10:25:00,97.15,97.18,97.09,97.16,10741.0,93.8284,93.8574,93.7704,93.8381,10741.0
2023-09-13 10:30:00,97.16,97.22,97.13,97.21,16634.0,93.8381,93.896,93.8091,93.8863,16634.0
2023-09-13 10:35:00,97.22,97.35,97.19,97.34,23973.0,93.896,94.0216,93.867,94.0119,23973.0
2023-09-13 10:40:00,97.36,97.38,97.31,97.32,20412.0,94.0312,94.0505,93.9829,93.9926,20412.0
2023-09-13 10:45:00,97.33,97.33,97.23,97.25,21754.0,94.0022,94.0022,93.9057,93.925,21754.0
2023-09-13 10:50:00,97.25,97.32,97.24,97.32,16451.0,93.925,93.9926,93.9153,93.9926,16451.0
2023-09-13 10:55:00,97.32,97.34,97.28,97.33,21754.0,93.9926,94.0119,93.9539,94.0022,21754.0
2023-09-13 11:00:00,97.33,97.36,97.27,97.34,19579.0,94.0022,94.0312,93.9443,94.0119,19579.0
2023-09-13 11:05:00,97.34,97.37,97.31,97.32,18940.0,94.0119,94.0409,93.9829,93.9926,18940.0
2023-09-13 11:10:00,97.31,97.36,97.31,97.34,49778.0,93.9829,94.0312,93.9829,94.0119,49778.0
2023-09-13 11:15:00,97.33,97.35,97.24,97.25,16395.0,94.0022,94.0216,93.9153,93.925,16395.0
2023-09-13 11:20:00,97.26,97.29,97.21,97.27,31863.0,93.9346,93.9636,93.8863,93.9443,31863.0
2023-09-13 11:25:00,97.28,97.28,97.22,97.23,23761.0,93.9539,93.9539,93.896,93.9057,23761.0
2023-09-13 11:30:00,97.24,97.26,97.16,97.16,33376.0,93.9153,93.9346,93.8381,93.8381,33376.0
2023-09-13 11:35:00,97.17,97.19,97.13,97.17,13849.0,93.8477,93.867,93.8091,93.8477,13849.0
2023-09-13 11:40:00,97.16,97.17,97.1,97.16,25941.0,93.8381,93.8477,93.7801,93.8381,25941.0
2023-09-13 11:45:00,97.17,97.19,97.11,97.12,25034.0,93.8477,93.867,93.7898,93.7994,25034.0
2023-09-13 11:50:00,97.11,97.12,96.97,97.03,25206.0,93.7898,93.7994,93.6545,93.7125,25206.0
2023-09-13 11:55:00,97.02,97.12,96.97,97.1,17002.0,93.7028,93.7994,93.6545,93.7801,17002.0
2023-09-13 12:00:00,97.12,97.12,97.05,97.11,8659.0,93.7994,93.7994,93.7318,93.7898,8659.0
2023-09-13 12:05:00,97.11,97.18,97.1,97.15,49640.0,93.7898,93.8574,93.7801,93.8284,49640.0
2023-09-13 12:10:00,97.14,97.14,97.06,97.08,14030.0,93.8187,93.8187,93.7415,93.7608,14030.0
2023-09-13 12:15:00,97.08,97.15,97.05,97.13,14665.0,93.7608,93.8284,93.7318,93.8091,14665.0
2023-09-13 12:20:00,97.13,97.2,97.12,97.17,12366.0,93.8091,93.8767,93.7994,93.8477,12366.0
2023-09-13 12:25:00,97.17,97.23,97.17,97.23,19155.0,93.8477,93.9057,93.8477,93.9057,19155.0
2023-09-13 12:30:00,97.23,97.27,97.16,97.22,11615.0,93.9057,93.9443,93.8381,93.896,11615.0
2023-09-13 12:35:00,97.23,97.24,97.14,97.14,32311.0,93.9057,93.9153,93.8187,93.8187,32311.0
2023-09-13 12:40:00,97.15,97.18,97.11,97.15,44884.0,93.8284,93.8574,93.7898,93.8284,44884.0
2023-09-13 12:45:00,97.15,97.25,97.14,97.21,27746.0,93.8284,93.925,93.8187,93.8863,27746.0
2023-09-13 12:50:00,97.22,97.28,97.2,97.28,22610.0,93.896,93.9539,93.8767,93.9539,22610.0
2023-09-13 12:55:00,97.28,97.3,97.23,97.27,24056.0,93.9539,93.9733,93.9057,93.9443,24056.0
2023-09-13 13:00:00,97.27,97.29,97.21,97.21,24244.0,93.9443,93.9636,93.8863,93.8863,24244.0
2023-09-13 13:05:00,97.22,97.24,97.2,97.2,17052.0,93.896,93.9153,93.8767,93.8767,17052.0
2023-09-13 13:10:00,97.21,97.24,97.19,97.21,15332.0,93.8863,93.9153,93.867,93.8863,15332.0
2023-09-13 13:15:00,97.23,97.26,97.22,97.23,21855.0,93.9057,93.9346,93.896,93.9057,21855.0
2023-09-13 13:20:00,97.23,97.25,97.2,97.24,20509.0,93.9057,93.925,93.8767,93.9153,20509.0
2023-09-13 13:25:00,97.24,97.25,97.19,97.19,12183.0,93.9153,93.925,93.867,93.867,12183.0
2023-09-13 13:30:00,97.19,97.27,97.17,97.23,28991.0,93.867,93.9443,93.8477,93.9057,28991.0
2023-09-13 13:35:00,97.23,97.25,97.19,97.22,58208.0,93.9057,93.925,93.867,93.896,58208.0
2023-09-13 13:40:00,97.21,97.23,97.2,97.23,12212.0,93.8863,93.9057,93.8767,93.9057,12212.0
2023-09-13 13:45:00,97.23,97.23,97.18,97.19,12149.0,93.9057,93.9057,93.8574,93.867,12149.0
2023-09-13 13:50:00,97.18,97.2,97.16,97.17,22960.0,93.8574,93.8767,93.8381,93.8477,22960.0
2023-09-13 13:55:00,97.17,97.17,97.14,97.16,17709.0,93.8477,93.8477,93.8187,93.8381,17709.0
2023-09-13 14:00:00,97.15,97.17,97.07,97.07,43882.0,93.8284,93.8477,93.7511,93.7511,43882.0
2023-09-13 14:05:00,97.06,97.06,97.01,97.02,36517.0,93.7415,93.7415,93.6932,93.7028,36517.0
2023-09-13 14:10:00,97.02,97.09,97.02,97.05,12561.0,93.7028,93.7704,93.7028,93.7318,12561.0
2023-09-13 14:15:00,97.05,97.05,96.97,97.01,12631.0,93.7318,93.7318,93.6545,93.6932,12631.0
2023-09-13 14:20:00,97.02,97.02,96.96,97.01,25733.0,93.7028,93.7028,93.6449,93.6932,25733.0
2023-09-13 14:25:00,97.01,97.05,97.0,97.04,22015.0,93.6932,93.7318,93.6835,93.7222,22015.0
2023-09-13 14:30:00,97.04,97.04,96.98,96.98,20768.0,93.7222,93.7222,93.6642,93.6642,20768.0
2023-09-13 14:35:00,96.98,97.04,96.96,97.02,64401.0,93.6642,93.7222,93.6449,93.7028,64401.0
2023-09-13 14:40:00,97.03,97.06,96.98,97.0,20489.0,93.7125,93.7415,93.6642,93.6835,20489.0
2023-09-13 14:45:00,96.99,97.03,96.97,96.98,27171.0,93.6739,93.7125,93.6545,93.6642,27171.0
2023-09-13 14:50:00,96.98,96.98,96.8,96.81,30220.0,93.6642,93.6642,93.4904,93.5,30220.0
2023-09-13 14:55:00,96.81,96.87,96.74,96.84,49299.0,93.5,93.558,93.4324,93.529,49299.0
2023-09-13 15:00:00,96.84,96.86,96.75,96.76,62760.0,93.529,93.5483,93.4421,93.4517,62760.0
2023-09-13 15:05:00,96.75,96.79,96.71,96.73,45696.0,93.4421,93.4807,93.4034,93.4228,45696.0
2023-09-13 15:10:00,96.72,96.8,96.62,96.64,62251.0,93.4131,93.4904,93.3165,93.3358,62251.0
2023-09-13 15:15:00,96.65,96.77,96.63,96.76,49257.0,93.3455,93.4614,93.3262,93.4517,49257.0
2023-09-13 15:20:00,96.75,96.78,96.71,96.76,28077.0,93.4421,93.471,93.4034,93.4517,28077.0
2023-09-13 15:25:00,96.77,96.81,96.75,96.79,33196.0,93.4614,93.5,93.4421,93.4807,33196.0
2023-09-13 15:30:00,96.8,96.87,96.79,96.85,87543.0,93.4904,93.558,93.4807,93.5386,87543.0
2023-09-13 15:35:00,96.85,96.92,96.83,96.88,90786.0,93.5386,93.6063,93.5193,93.5676,90786.0
2023-09-13 15:40:00,96.88,96.94,96.88,96.91,33414.0,93.5676,93.6256,93.5676,93.5966,33414.0
2023-09-13 15:45:00,96.91,96.97,96.89,96.93,47739.0,93.5966,93.6545,93.5773,93.6159,47739.0
2023-09-13 15:50:00,96.93,96.93,96.78,96.81,74484.0,93.6159,93.6159,93.471,93.5,74484.0
2023-09-13 15:55:00,96.81,96.96,96.79,96.92,122130.0,93.5,93.6449,93.4807,93.6063,122130.0
2023-09-14 09:30:00,97.85,98.49,97.75,98.16,189697.0,94.5045,95.1226,94.4079,94.8039,189697.0
2023-09-14 09:35:00,98.15,98.53,98.14,98.28,95770.0,94.7942,95.1612,94.7845,94.9198,95770.0
2023-09-14 09:40:00,98.33,98.33,97.9,97.95,102272.0,94.968,94.968,94.5527,94.601,102272.0
2023-09-14 09:45:00,97.95,97.95,97.75,97.79,39742.0,94.601,94.601,94.4079,94.4465,39742.0
2023-09-14 09:50:00,97.82,98.04,97.81,97.92,40171.0,94.4755,94.688,94.4658,94.5721,40171.0
2023-09-14 09:55:00,97.91,98.26,97.85,98.2,41703.0,94.5624,94.9004,94.5045,94.8425,41703.0
2023-09-14 10:00:00,98.21,98.31,97.86,97.9,62925.0,94.8522,94.9487,94.5141,94.5527,62925.0
2023-09-14 10:05:00,97.89,98.06,97.84,97.87,24871.0,94.5431,94.7073,94.4948,94.5238,24871.0
2023-09-14 10:10:00,97.87,97.91,97.74,97.82,16221.0,94.5238,94.5624,94.3982,94.4755,16221.0
2023-09-14 10:15:00,97.82,97.91,97.73,97.78,15881.0,94.4755,94.5624,94.3886,94.4369,15881.0
2023-09-14 10:20:00,97.76,97.98,97.73,97.95,17293.0,94.4175,94.63,94.3886,94.601,17293.0
2023-09-14 10:25:00,97.92,97.97,97.81,97.97,12769.0,94.5721,94.6204,94.4658,94.6204,12769.0
2023-09-14 10:30:00,97.97,98.1,97.92,98.09,21962.0,94.6204,94.7459,94.5721,94.7363,21962.0
2023-09-14 10:35:00,98.13,98.17,98.07,98.08,19146.0,94.7749,94.8135,94.7169,94.7266,19146.0
2023-09-14 10:40:00,98.07,98.15,98.05,98.1,16930.0,94.7169,94.7942,94.6976,94.7459,16930.0
2023-09-14 10:45:00,98.13,98.26,98.12,98.23,18364.0,94.7749,94.9004,94.7652,94.8715,18364.0
2023-09-14 10:50:00,98.25,98.42,98.24,98.38,53200.0,94.8908,95.055,94.8811,95.0163,53200.0
2023-09-14 10:55:00,98.39,98.51,98.39,98.45,24419.0,95.026,95.1419,95.026,95.0839,24419.0
2023-09-14 11:00:00,98.46,98.51,98.44,98.5,26082.0,95.0936,95.1419,95.0743,95.1322,26082.0
2023-09-14 11:05:00,98.5,98.52,98.39,98.41,60992.0,95.1322,95.1516,95.026,95.0453,60992.0
2023-09-14 11:10:00,98.41,98.45,98.36,98.4,20756.0,95.0453,95.0839,94.997,95.0357,20756.0
2023-09-14 11:15:00,98.39,98.39,98.22,98.3,49920.0,95.026,95.026,94.8618,94.9391,49920.0
2023-09-14 11:20:00,98.31,98.31,98.21,98.24,13910.0,94.9487,94.9487,94.8522,94.8811,13910.0
2023-09-14 11:25:00,98.23,98.24,98.15,98.19,25129.0,94.8715,94.8811,94.7942,94.8328,25129.0
2023-09-14 11:30:00,98.2,98.24,98.17,98.18,10109.0,94.8425,94.8811,94.8135,94.8232,10109.0
2023-09-14 11:35:00,98.17,98.21,98.16,98.19,9952.0,94.8135,94.8522,94.8039,94.8328,9952.0
2023-09-14 11:40:00,98.18,98.2,98.11,98.18,16096.0,94.8232,94.8425,94.7556,94.8232,16096.0
2023-09-14 11:45:00,98.18,98.22,98.15,98.22,32276.0,94.8232,94.8618,94.7942,94.8618,32276.0
2023-09-14 11:50:00,98.22,98.26,98.21,98.22,25381.0,94.8618,94.9004,94.8522,94.8618,25381.0
2023-09-14 11:55:00,98.22,98.29,98.22,98.24,13640.0,94.8618,94.9294,94.8618,94.8811,13640.0
2023-09-14 12:00:00,98.24,98.32,98.23,98.3,37847.0,94.8811,94.9584,94.8715,94.9391,37847.0
2023-09-14 12:05:00,98.29,98.29,98.23,98.23,12454.0,94.9294,94.9294,94.8715,94.8715,12454.0
2023-09-14 12:10:00,98.24,98.28,98.22,98.27,12660.0,94.8811,94.9198,94.8618,94.9101,12660.0
2023-09-14 12:15:00,98.26,98.36,98.26,98.32,17387.0,94.9004,94.997,94.9004,94.9584,17387.0
2023-09-14 12:20:00,98.31,98.31,98.26,98.26,9071.0,94.9487,94.9487,94.9004,94.9004,9071.0
2023-09-14 12:25:00,98.26,98.27,98.23,98.23,7647.0,94.9004,94.9101,94.8715,94.8715,7647.0
2023-09-14 12:30:00,98.23,98.27,98.22,98.26,9169.0,94.8715,94.9101,94.8618,94.9004,9169.0
2023-09-14 12:35:00,98.26,98.26,98.2,98.23,7937.0,94.9004,94.9004,94.8425,94.8715,7937.0
2023-09-14 12:40:00,98.25,98.33,98.25,98.26,26286.0,94.8908,94.968,94.8908,94.9004,26286.0
2023-09-14 12:45:00,98.26,98.32,98.24,98.31,18737.0,94.9004,94.9584,94.8811,94.9487,18737.0
2023-09-14 12:50:00,98.31,98.37,98.31,98.34,19948.0,94.9487,95.0067,94.9487,94.9777,19948.0
2023-09-14 12:55:00,98.34,98.37,98.32,98.35,10521.0,94.9777,95.0067,94.9584,94.9874,10521.0
2023-09-14 13:00:00,98.36,98.4,98.35,98.37,9305.0,94.997,95.0357,94.9874,95.0067,9305.0
2023-09-14 13:05:00,98.37,98.37,98.31,98.33,20938.0,95.0067,95.0067,94.9487,94.968,20938.0
2023-09-14 13:10:00,98.34,98.41,98.33,98.4,14684.0,94.9777,95.0453,94.968,95.0357,14684.0
2023-09-14 13:15:00,98.4,98.4,98.35,98.38,17630.0,95.0357,95.0357,94.9874,95.0163,17630.0
2023-09-14 13:20:00,98.39,98.43,98.36,98.37,14476.0,95.026,95.0646,94.997,95.0067,14476.0
2023-09-14 13:25:00,98.36,98.41,98.35,98.39,12730.0,94.997,95.0453,94.9874,95.026,12730.0
2023-09-14 13:30:00,98.4,98.46,98.39,98.45,28702.0,95.0357,95.0936,95.026,95.0839,28702.0
2023-09-14 13:35:00,98.47,98.47,98.42,98.46,22075.0,95.1033,95.1033,95.055,95.0936,22075.0
2023-09-14 13:40:00,98.46,98.47,98.4,98.45,16451.0,95.0936,95.1033,95.0357,95.0839,16451.0
2023-09-14 13:45:00,98.44,98.45,98.37,98.38,14396.0,95.0743,95.0839,95.0067,95.0163,14396.0
2023-09-14 13:50:00,98.38,98.4,98.36,98.37,12337.0,95.0163,95.0357,94.997,95.0067,12337.0
2023-09-14 13:55:00,98.36,98.37,98.3,98.31,16088.0,94.997,95.0067,94.9391,94.9487,16088.0
2023-09-14 14:00:00,98.3,98.36,98.29,98.32,30073.0,94.9391,94.997,94.9294,94.9584,30073.0
2023-09-14 14:05:00,98.32,98.36,98.3,98.31,21716.0,94.9584,94.997,94.9391,94.9487,21716.0
2023-09-14 14:10:00,98.31,98.33,98.28,98.3,14520.0,94.9487,94.968,94.9198,94.9391,14520.0
2023-09-14 14:15:00,98.3,98.34,98.3,98.31,23146.0,94.9391,94.9777,94.9391,94.9487,23146.0
2023-09-14 14:20:00,98.31,98.37,98.3,98.32,31080.0,94.9487,95.0067,94.9391,94.9584,31080.0
2023-09-14 14:25:00,98.31,98.38,98.31,98.33,23530.0,94.9487,95.0163,94.9487,94.968,23530.0
2023-09-14 14:30:00,98.33,98.42,98.3,98.4,36198.0,94.968,95.055,94.9391,95.0357,36198.0
2023-09-14 14:35:00,98.4,98.44,98.39,98.41,28901.0,95.0357,95.0743,95.026,95.0453,28901.0
2023-09-14 14:40:00,98.41,98.47,98.4,98.45,29091.0,95.0453,95.1033,95.0357,95.0839,29091.0
2023-09-14 14:45:00,98.45,98.47,98.42,98.47,19509.0,95.0839,95.1033,95.055,95.1033,19509.0
2023-09-14 14:50:00,98.46,98.48,98.43,98.48,28688.0,95.0936,95.1129,95.0646,95.1129,28688.0
2023-09-14 14:55:00,98.48,98.5,98.46,98.48,15559.0,95.1129,95.1322,95.0936,95.1129,15559.0
2023-09-14 15:00:00,98.49,98.57,98.49,98.56,21151.0,95.1226,95.1998,95.1226,95.1902,21151.0
2023-09-14 15:05:00,98.57,98.58,98.5,98.51,19370.0,95.1998,95.2095,95.1322,95.1419,19370.0
2023-09-14 15:10:00,98.5,98.53,98.47,98.48,36829.0,95.1322,95.1612,95.1033,95.1129,36829.0
2023-09-14 15:15:00,98.48,98.49,98.45,98.45,27566.0,95.1129,95.1226,95.0839,95.0839,27566.0
2023-09-14 15:20:00,98.44,98.46,98.42,98.43,32306.0,95.0743,95.0936,95.055,95.0646,32306.0
2023-09-14 15:25:00,98.43,98.44,98.38,98.38,35422.0,95.0646,95.0743,95.0163,95.0163,35422.0
2023-09-14 15:30:00,98.38,98.39,98.32,98.38,44085.0,95.0163,95.026,94.9584,95.0163,44085.0
2023-09-14 15:35:00,98.38,98.41,98.35,98.37,106968.0,95.0163,95.0453,94.9874,95.0067,106968.0
2023-09-14 15:40:00,98.37,98.46,98.36,98.44,64850.0,95.0067,95.0936,94.997,95.0743,64850.0
2023-09-14 15:45:00,98.44,98.44,98.36,98.38,61061.0,95.0743,95.0743,94.997,95.0163,61061.0
2023-09-14 15:50:00,98.39,98.48,98.37,98.46,85612.0,95.026,95.1129,95.0067,95.0936,85612.0
2023-09-14 15:55:00,98.46,98.56,98.41,98.53,185828.0,95.0936,95.1902,95.0453,95.1612,185828.0
2023-09-15 09:30:00,98.33,98.33,97.8,98.07,141997.0,94.968,94.968,94.4562,94.7169,141997.0
2023-09-15 09:35:00,98.09,98.19,98.0,98.03,76963.0,94.7363,94.8328,94.6493,94.6783,76963.0
2023-09-15 09:40:00,98.04,98.14,97.96,98.14,61052.0,94.688,94.7845,94.6107,94.7845,61052.0
2023-09-15 09:45:00,98.12,98.18,97.96,98.09,61430.0,94.7652,94.8232,94.6107,94.7363,61430.0
2023-09-15 09:50:00,98.07,98.12,97.95,98.06,74685.0,94.7169,94.7652,94.601,94.7073,74685.0
2023-09-15 09:55:00,98.05,98.13,97.96,97.98,43003.0,94.6976,94.7749,94.6107,94.63,43003.0
2023-09-15 10:00:00,98.0,98.12,97.97,97.99,119180.0,94.6493,94.7652,94.6204,94.6397,119180.0
2023-09-15 10:05:00,98.01,98.26,98.01,98.08,64815.0,94.659,94.9004,94.659,94.7266,64815.0
2023-09-15 10:10:00,98.08,98.18,97.9,97.91,48664.0,94.7266,94.8232,94.5527,94.5624,48664.0
2023-09-15 10:15:00,97.89,97.93,97.78,97.84,89042.0,94.5431,94.5817,94.4369,94.4948,89042.0
2023-09-15 10:20:00,97.83,97.93,97.76,97.89,48289.0,94.4851,94.5817,94.4175,94.5431,48289.0
2023-09-15 10:25:00,97.88,97.88,97.71,97.77,52428.0,94.5334,94.5334,94.3692,94.4272,52428.0
2023-09-15 10:30:00,97.76,97.86,97.74,97.84,55194.0,94.4175,94.5141,94.3982,94.4948,55194.0
2023-09-15 10:35:00,97.84,97.87,97.8,97.83,31843.0,94.4948,94.5238,94.4562,94.4851,31843.0
2023-09-15 10:40:00,97.84,97.84,97.72,97.73,25300.0,94.4948,94.4948,94.3789,94.3886,25300.0
2023-09-15 10:45:00,97.74,97.76,97.64,97.7,47259.0,94.3982,94.4175,94.3016,94.3596,47259.0
2023-09-15 10:50:00,97.68,97.68,97.53,97.57,21156.0,94.3403,94.3403,94.1954,94.234,21156.0
2023-09-15 10:55:00,97.56,97.59,97.42,97.44,47884.0,94.2244,94.2533,94.0892,94.1085,47884.0
2023-09-15 11:00:00,97.44,97.47,97.38,97.44,40474.0,94.1085,94.1375,94.0505,94.1085,40474.0
2023-09-15 11:05:00,97.44,97.5,97.39,97.48,40960.0,94.1085,94.1664,94.0602,94.1471,40960.0
2023-09-15 11:10:00,97.48,97.5,97.31,97.34,39419.0,94.1471,94.1664,93.9829,94.0119,39419.0
2023-09-15 11:15:00,97.32,97.36,97.28,97.36,59383.0,93.9926,94.0312,93.9539,94.0312,59383.0
2023-09-15 11:20:00,97.36,97.39,97.29,97.38,81685.0,94.0312,94.0602,93.9636,94.0505,81685.0
2023-09-15 11:25:00,97.38,97.39,97.32,97.38,29275.0,94.0505,94.0602,93.9926,94.0505,29275.0
2023-09-15 11:30:00,97.38,97.42,97.3,97.3,35404.0,94.0505,94.0892,93.9733,93.9733,35404.0
2023-09-15 11:35:00,97.31,97.35,97.27,97.33,20052.0,93.9829,94.0216,93.9443,94.0022,20052.0
2023-09-15 11:40:00,97.32,97.37,97.31,97.35,47404.0,93.9926,94.0409,93.9829,94.0216,47404.0
2023-09-15 11:45:00,97.34,97.36,97.3,97.36,27005.0,94.0119,94.0312,93.9733,94.0312,27005.0
2023-09-15 11:50:00,97.36,97.36,97.25,97.36,28143.0,94.0312,94.0312,93.925,94.0312,28143.0
2023-09-15 11:55:00,97.35,97.38,97.29,97.35,32008.0,94.0216,94.0505,93.9636,94.0216,32008.0
2023-09-15 12:00:00,97.36,97.39,97.32,97.36,28480.0,94.0312,94.0602,93.9926,94.0312,28480.0
2023-09-15 12:05:00,97.36,97.42,97.36,97.4,26745.0,94.0312,94.0892,94.0312,94.0698,26745.0
2023-09-15 12:10:00,97.39,97.4,97.31,97.36,23584.0,94.0602,94.0698,93.9829,94.0312,23584.0
2023-09-15 12:15:00,97.34,97.38,97.32,97.38,39413.0,94.0119,94.0505,93.9926,94.0505,39413.0
2023-09-15 12:20:00,97.38,97.39,97.29,97.3,26873.0,94.0505,94.0602,93.9636,93.9733,26873.0
2023-09-15 12:25:00,97.31,97.31,97.2,97.21,24019.0,93.9829,93.9829,93.8767,93.8863,24019.0
2023-09-15 12:30:00,97.22,97.23,97.17,97.21,33643.0,93.896,93.9057,93.8477,93.8863,33643.0
2023-09-15 12:35:00,97.21,97.23,97.17,97.23,27938.0,93.8863,93.9057,93.8477,93.9057,27938.0
2023-09-15 12:40:00,97.22,97.23,97.19,97.2,25080.0,93.896,93.9057,93.867,93.8767,25080.0
2023-09-15 12:45:00,97.19,97.2,97.16,97.19,23343.0,93.867,93.8767,93.8381,93.867,23343.0
2023-09-15 12:50:00,97.2,97.24,97.19,97.22,28489.0,93.8767,93.9153,93.867,93.896,28489.0
2023-09-15 12:55:00,97.22,97.22,97.14,97.2,23224.0,93.896,93.896,93.8187,93.8767,23224.0
2023-09-15 13:00:00,97.21,97.21,97.08,97.09,18992.0,93.8863,93.8863,93.7608,93.7704,18992.0
2023-09-15 13:05:00,97.08,97.09,97.02,97.08,27180.0,93.7608,93.7704,93.7028,93.7608,27180.0
2023-09-15 13:10:00,97.08,97.09,97.04,97.08,21361.0,93.7608,93.7704,93.7222,93.7608,21361.0
2023-09-15 13:15:00,97.09,97.12,97.07,97.09,20677.0,93.7704,93.7994,93.7511,93.7704,20677.0
2023-09-15 13:20:00,97.08,97.09,97.02,97.08,26720.0,93.7608,93.7704,93.7028,93.7608,26720.0
2023-09-15 13:25:00,97.08,97.1,97.04,97.05,26555.0,93.7608,93.7801,93.7222,93.7318,26555.0
2023-09-15 13:30:00,97.05,97.08,96.98,97.06,30652.0,93.7318,93.7608,93.6642,93.7415,30652.0
2023-09-15 13:35:00,97.07,97.19,97.06,97.18,27068.0,93.7511,93.867,93.7415,93.8574,27068.0
2023-09-15 13:40:00,97.19,97.29,97.18,97.26,40213.0,93.867,93.9636,93.8574,93.9346,40213.0
2023-09-15 13:45:00,97.26,97.3,97.21,97.26,17118.0,93.9346,93.9733,93.8863,93.9346,17118.0
2023-09-15 13:50:00,97.25,97.3,97.23,97.29,20683.0,93.925,93.9733,93.9057,93.9636,20683.0
2023-09-15 13:55:00,97.28,97.3,97.25,97.27,15542.0,93.9539,93.9733,93.925,93.9443,15542.0
2023-09-15 14:00:00,97.27,97.29,97.22,97.28,32522.0,93.9443,93.9636,93.896,93.9539,32522.0
2023-09-15 14:05:00,97.27,97.3,97.26,97.27,14844.0,93.9443,93.9733,93.9346,93.9443,14844.0
2023-09-15 14:10:00,97.26,97.31,97.25,97.26,46663.0,93.9346,93.9829,93.925,93.9346,46663.0
2023-09-15 14:15:00,97.26,97.32,97.26,97.28,61087.0,93.9346,93.9926,93.9346,93.9539,61087.0
2023-09-15 14:20:00,97.27,97.31,97.27,97.29,24432.0,93.9443,93.9829,93.9443,93.9636,24432.0
2023-09-15 14:25:00,97.28,97.32,97.27,97.31,23190.0,93.9539,93.9926,93.9443,93.9829,23190.0
2023-09-15 14:30:00,97.31,97.36,97.3,97.35,35779.0,93.9829,94.0312,93.9733,94.0216,35779.0
2023-09-15 14:35:00,97.36,97.42,97.34,97.39,33568.0,94.0312,94.0892,94.0119,94.0602,33568.0
2023-09-15 14:40:00,97.39,97.43,97.37,97.43,10219.0,94.0602,94.0988,94.0409,94.0988,10219.0
2023-09-15 14:45:00,97.44,97.47,97.43,97.45,16918.0,94.1085,94.1375,94.0988,94.1181,16918.0
2023-09-15 14:50:00,97.45,97.46,97.34,97.37,26775.0,94.1181,94.1278,94.0119,94.0409,26775.0
2023-09-15 14:55:00,97.37,97.44,97.37,97.43,21624.0,94.0409,94.1085,94.0409,94.0988,21624.0
2023-09-15 15:00:00,97.42,97.42,97.36,97.39,34428.0,94.0892,94.0892,94.0312,94.0602,34428.0
2023-09-15 15:05:00,97.39,97.42,97.34,97.4,22667.0,94.0602,94.0892,94.0119,94.0698,22667.0
2023-09-15 15:10:00,97.41,97.46,97.4,97.45,39936.0,94.0795,94.1278,94.0698,94.1181,39936.0
2023-09-15 15:15:00,97.45,97.47,97.43,97.47,36363.0,94.1181,94.1375,94.0988,94.1375,36363.0
2023-09-15 15:20:00,97.47,97.48,97.43,97.44,35693.0,94.1375,94.1471,94.0988,94.1085,35693.0
2023-09-15 15:25:00,97.45,97.48,97.43,97.48,28698.0,94.1181,94.1471,94.0988,94.1471,28698.0
2023-09-15 15:30:00,97.48,97.51,97.43,97.45,43556.0,94.1471,94.1761,94.0988,94.1181,43556.0
2023-09-15 15:35:00,97.46,97.5,97.38,97.4,81131.0,94.1278,94.1664,94.0505,94.0698,81131.0
2023-09-15 15:40:00,97.4,97.43,97.38,97.4,89834.0,94.0698,94.0988,94.0505,94.0698,89834.0
2023-09-15 15:45:00,97.4,97.45,97.37,97.44,114465.0,94.0698,94.1181,94.0409,94.1085,114465.0
2023-09-15 15:50:00,97.44,97.59,97.42,97.54,270543.0,94.1085,94.2533,94.0892,94.2051,270543.0
2023-09-15 15:55:00,97.54,97.62,97.54,97.61,498697.0,94.2051,94.2823,94.2051,94.2727,498697.0
2023-09-18 09:30:00,97.68,97.7,97.32,97.58,104130.0,94.3403,94.3596,93.9926,94.2437,104130.0
2023-09-18 09:35:00,97.57,97.7,97.34,97.42,27249.0,94.234,94.3596,94.0119,94.0892,27249.0
2023-09-18 09:40:00,97.45,97.53,97.08,97.15,43544.0,94.1181,94.1954,93.7608,93.8284,43544.0
2023-09-18 09:45:00,97.16,97.23,97.08,97.08,39035.0,93.8381,93.9057,93.7608,93.7608,39035.0
2023-09-18 09:50:00,97.08,97.35,97.04,97.28,40479.0,93.7608,94.0216,93.7222,93.9539,40479.0
2023-09-18 09:55:00,97.25,97.29,97.18,97.29,13733.0,93.925,93.9636,93.8574,93.9636,13733.0
2023-09-18 10:00:00,97.27,97.58,97.27,97.48,22291.0,93.9443,94.2437,93.9443,94.1471,22291.0
2023-09-18 10:05:00,97.47,97.52,97.33,97.45,44674.0,94.1375,94.1857,94.0022,94.1181,44674.0
2023-09-18 10:10:00,97.44,97.58,97.39,97.45,17989.0,94.1085,94.2437,94.0602,94.1181,17989.0
2023-09-18 10:15:00,97.45,97.53,97.42,97.51,25522.0,94.1181,94.1954,94.0892,94.1761,25522.0
2023-09-18 10:20:00,97.54,97.55,97.45,97.49,37407.0,94.2051,94.2147,94.1181,94.1568,37407.0
2023-09-18 10:25:00,97.5,97.56,97.46,97.48,16686.0,94.1664,94.2244,94.1278,94.1471,16686.0
2023-09-18 10:30:00,97.47,97.63,97.46,97.62,25172.0,94.1375,94.292,94.1278,94.2823,25172.0
2023-09-18 10:35:00,97.62,97.67,97.46,97.47,51565.0,94.2823,94.3306,94.1278,94.1375,51565.0
2023-09-18 10:40:00,97.48,97.49,97.43,97.47,27728.0,94.1471,94.1568,94.0988,94.1375,27728.0
2023-09-18 10:45:00,97.48,97.51,97.41,97.45,27979.0,94.1471,94.1761,94.0795,94.1181,27979.0
2023-09-18 10:50:00,97.44,97.5,97.42,97.47,24633.0,94.1085,94.1664,94.0892,94.1375,24633.0
2023-09-18 10:55:00,97.48,97.55,97.46,97.49,27356.0,94.1471,94.2147,94.1278,94.1568,27356.0
2023-09-18 11:00:00,97.49,97.54,97.48,97.52,15190.0,94.1568,94.2051,94.1471,94.1857,15190.0
2023-09-18 11:05:00,97.52,97.52,97.44,97.44,11858.0,94.1857,94.1857,94.1085,94.1085,11858.0
2023-09-18 11:10:00,97.45,97.48,97.38,97.4,10414.0,94.1181,94.1471,94.0505,94.0698,10414.0
2023-09-18 11:15:00,97.39,97.43,97.38,97.41,20909.0,94.0602,94.0988,94.0505,94.0795,20909.0
2023-09-18 11:20:00,97.41,97.44,97.39,97.41,12283.0,94.0795,94.1085,94.0602,94.0795,12283.0
2023-09-18 11:25:00,97.42,97.42,97.37,97.41,7854.0,94.0892,94.0892,94.0409,94.0795,7854.0
2023-09-18 11:30:00,97.41,97.47,97.4,97.44,13848.0,94.0795,94.1375,94.0698,94.1085,13848.0
2023-09-18 11:35:00,97.44,97.45,97.37,97.44,13678.0,94.1085,94.1181,94.0409,94.1085,13678.0
2023-09-18 11:40:00,97.44,97.5,97.42,97.46,7874.0,94.1085,94.1664,94.0892,94.1278,7874.0
2023-09-18 11:45:00,97.46,97.49,97.45,97.47,20387.0,94.1278,94.1568,94.1181,94.1375,20387.0
2023-09-18 11:50:00,97.48,97.52,97.45,97.48,24316.0,94.1471,94.1857,94.1181,94.1471,24316.0
2023-09-18 11:55:00,97.49,97.51,97.46,97.51,20477.0,94.1568,94.1761,94.1278,94.1761,20477.0
2023-09-18 12:00:00,97.51,97.52,97.45,97.48,35633.0,94.1761,94.1857,94.1181,94.1471,35633.0
2023-09-18 12:05:00,97.48,97.49,97.42,97.42,21594.0,94.1471,94.1568,94.0892,94.0892,21594.0
2023-09-18 12:10:00,97.43,97.43,97.38,97.39,22798.0,94.0988,94.0988,94.0505,94.0602,22798.0
2023-09-18 12:15:00,97.37,97.4,97.35,97.39,13677.0,94.0409,94.0698,94.0216,94.0602,13677.0
2023-09-18 12:20:00,97.38,97.39,97.29,97.36,22028.0,94.0505,94.0602,93.9636,94.0312,22028.0
2023-09-18 12:25:00,97.37,97.4,97.36,97.37,10007.0,94.0409,94.0698,94.0312,94.0409,10007.0
2023-09-18 12:30:00,97.38,97.45,97.37,97.42,14836.0,94.0505,94.1181,94.0409,94.0892,14836.0
2023-09-18 12:35:00,97.43,97.45,97.4,97.42,6987.0,94.0988,94.1181,94.0698,94.0892,6987.0
2023-09-18 12:40:00,97.42,97.44,97.39,97.4,16979.0,94.0892,94.1085,94.0602,94.0698,16979.0
2023-09-18 12:45:00,97.4,97.42,97.37,97.42,8313.0,94.0698,94.0892,94.0409,94.0892,8313.0
2023-09-18 12:50:00,97.43,97.45,97.42,97.43,9865.0,94.0988,94.1181,94.0892,94.0988,9865.0
2023-09-18 12:55:00,97.42,97.45,97.41,97.42,9951.0,94.0892,94.1181,94.0795,94.0892,9951.0
2023-09-18 13:00:00,97.43,97.49,97.42,97.45,10662.0,94.0988,94.1568,94.0892,94.1181,10662.0
2023-09-18 13:05:00,97.45,97.45,97.4,97.41,18671.0,94.1181,94.1181,94.0698,94.0795,18671.0
2023-09-18 13:10:00,97.4,97.41,97.38,97.4,8075.0,94.0698,94.0795,94.0505,94.0698,8075.0
2023-09-18 13:15:00,97.39,97.39,97.35,97.37,8812.0,94.0602,94.0602,94.0216,94.0409,8812.0
2023-09-18 13:20:00,97.37,97.42,97.37,97.39,147406.0,94.0409,94.0892,94.0409,94.0602,147406.0
2023-09-18 13:25:00,97.39,97.41,97.36,97.37,9582.0,94.0602,94.0795,94.0312,94.0409,9582.0
2023-09-18 13:30:00,97.37,97.42,97.36,97.41,19396.0,94.0409,94.0892,94.0312,94.0795,19396.0
2023-09-18 13:35:00,97.42,97.42,97.38,97.39,13825.0,94.0892,94.0892,94.0505,94.0602,13825.0
2023-09-18 13:40:00,97.39,97.39,97.36,97.37,11419.0,94.0602,94.0602,94.0312,94.0409,11419.0
2023-09-18 13:45:00,97.37,97.38,97.35,97.35,6955.0,94.0409,94.0505,94.0216,94.0216,6955.0
2023-09-18 13:50:00,97.35,97.37,97.31,97.31,10251.0,94.0216,94.0409,93.9829,93.9829,10251.0
2023-09-18 13:55:00,97.31,97.33,97.28,97.29,19693.0,93.9829,94.0022,93.9539,93.9636,19693.0
2023-09-18 14:00:00,97.29,97.31,97.26,97.26,13912.0,93.9636,93.9829,93.9346,93.9346,13912.0
2023-09-18 14:05:00,97.26,97.27,97.22,97.25,19066.0,93.9346,93.9443,93.896,93.925,19066.0
2023-09-18 14:10:00,97.25,97.3,97.22,97.29,23352.0,93.925,93.9733,93.896,93.9636,23352.0
2023-09-18 14:15:00,97.29,97.32,97.26,97.27,19672.0,93.9636,93.9926,93.9346,93.9443,19672.0
2023-09-18 14:20:00,97.26,97.31,97.26,97.29,29624.0,93.9346,93.9829,93.9346,93.9636,29624.0
2023-09-18 14:25:00,97.29,97.31,97.26,97.27,16154.0,93.9636,93.9829,93.9346,93.9443,16154.0
2023-09-18 14:30:00,97.27,97.29,97.26,97.28,23918.0,93.9443,93.9636,93.9346,93.9539,23918.0
2023-09-18 14:35:00,97.28,97.3,97.26,97.26,15464.0,93.9539,93.9733,93.9346,93.9346,15464.0
2023-09-18 14:40:00,97.26,97.3,97.25,97.29,13217.0,93.9346,93.9733,93.925,93.9636,13217.0
2023-09-18 14:45:00,97.29,97.3,97.26,97.27,16327.0,93.9636,93.9733,93.9346,93.9443,16327.0
2023-09-18 14:50:00,97.26,97.27,97.17,97.18,27767.0,93.9346,93.9443,93.8477,93.8574,27767.0
2023-09-18 14:55:00,97.17,97.25,97.16,97.24,29409.0,93.8477,93.925,93.8381,93.9153,29409.0
2023-09-18 15:00:00,97.24,97.27,97.22,97.27,90962.0,93.9153,93.9443,93.896,93.9443,90962.0
2023-09-18 15:05:00,97.27,97.35,97.27,97.32,23235.0,93.9443,94.0216,93.9443,93.9926,23235.0
2023-09-18 15:10:00,97.33,97.34,97.28,97.29,31480.0,94.0022,94.0119,93.9539,93.9636,31480.0
2023-09-18 15:15:00,97.3,97.3,97.24,97.25,99586.0,93.9733,93.9733,93.9153,93.925,99586.0
2023-09-18 15:20:00,97.24,97.25,97.2,97.21,21795.0,93.9153,93.925,93.8767,93.8863,21795.0
2023-09-18 15:25:00,97.22,97.26,97.21,97.25,25819.0,93.896,93.9346,93.8863,93.925,25819.0
2023-09-18 15:30:00,97.25,97.25,97.19,97.22,28517.0,93.925,93.925,93.867,93.896,28517.0
2023-09-18 15:35:00,97.21,97.22,97.16,97.17,56931.0,93.8863,93.896,93.8381,93.8477,56931.0
2023-09-18 15:40:00,97.16,97.2,97.13,97.15,54833.0,93.8381,93.8767,93.8091,93.8284,54833.0
2023-09-18 15:45:00,97.15,97.17,97.12,97.13,103732.0,93.8284,93.8477,93.7994,93.8091,103732.0
2023-09-18 15:50:00,97.1,97.12,97.03,97.04,56630.0,93.7801,93.7994,93.7125,93.7222,56630.0
2023-09-18 15:55:00,97.05,97.09,97.02,97.03,119527.0,93.7318,93.7704,93.7028,93.7125,119527.0
2023-09-19 09:30:00,97.19,97.52,97.03,97.51,116116.0,93.867,94.1857,93.7125,94.1761,116116.0
2023-09-19 09:35:00,97.52,97.65,97.41,97.64,34782.0,94.1857,94.3113,94.0795,94.3016,34782.0
2023-09-19 09:40:00,97.63,97.67,97.27,97.31,63357.0,94.292,94.3306,93.9443,93.9829,63357.0
2023-09-19 09:45:00,97.3,97.36,97.26,97.31,26966.0,93.9733,94.0312,93.9346,93.9829,26966.0
2023-09-19 09:50:00,97.31,97.32,97.15,97.17,23436.0,93.9829,93.9926,93.8284,93.8477,23436.0
2023-09-19 09:55:00,97.16,97.19,96.98,97.05,85950.0,93.8381,93.867,93.6642,93.7318,85950.0
2023-09-19 10:00:00,97.04,97.12,96.91,96.92,26433.0,93.7222,93.7994,93.5966,93.6063,26433.0
2023-09-19 10:05:00,96.92,96.95,96.85,96.91,14054.0,93.6063,93.6352,93.5386,93.5966,14054.0
2023-09-19 10:10:00,96.92,97.01,96.85,96.93,30365.0,93.6063,93.6932,93.5386,93.6159,30365.0
2023-09-19 10:15:00,96.94,96.94,96.83,96.93,13157.0,93.6256,93.6256,93.5193,93.6159,13157.0
2023-09-19 10:20:00,96.94,96.99,96.9,96.91,22182.0,93.6256,93.6739,93.5869,93.5966,22182.0
2023-09-19 10:25:00,96.92,97.0,96.92,96.98,16870.0,93.6063,93.6835,93.6063,93.6642,16870.0
2023-09-19 10:30:00,96.98,96.98,96.86,96.87,15463.0,93.6642,93.6642,93.5483,93.558,15463.0
2023-09-19 10:35:00,96.89,96.95,96.87,96.87,25110.0,93.5773,93.6352,93.558,93.558,25110.0
2023-09-19 10:40:00,96.87,96.96,96.87,96.94,9513.0,93.558,93.6449,93.558,93.6256,9513.0
2023-09-19 10:45:00,96.94,96.98,96.83,96.87,24949.0,93.6256,93.6642,93.5193,93.558,24949.0
2023-09-19 10:50:00,96.85,96.89,96.82,96.87,26653.0,93.5386,93.5773,93.5097,93.558,26653.0
2023-09-19 10:55:00,96.88,96.88,96.82,96.86,14068.0,93.5676,93.5676,93.5097,93.5483,14068.0
2023-09-19 11:00:00,96.85,96.93,96.83,96.91,11367.0,93.5386,93.6159,93.5193,93.5966,11367.0
2023-09-19 11:05:00,96.91,96.93,96.79,96.79,231828.0,93.5966,93.6159,93.4807,93.4807,231828.0
2023-09-19 11:10:00,96.79,96.81,96.74,96.8,484603.0,93.4807,93.5,93.4324,93.4904,484603.0
2023-09-19 11:15:00,96.79,96.79,96.7,96.72,29609.0,93.4807,93.4807,93.3938,93.4131,29609.0
2023-09-19 11:20:00,96.73,96.77,96.71,96.73,49043.0,93.4228,93.4614,93.4034,93.4228,49043.0
2023-09-19 11:25:00,96.73,96.84,96.72,96.84,24872.0,93.4228,93.529,93.4131,93.529,24872.0
2023-09-19 11:30:00,96.83,96.86,96.8,96.86,13510.0,93.5193,93.5483,93.4904,93.5483,13510.0
2023-09-19 11:35:00,96.85,96.91,96.85,96.87,12664.0,93.5386,93.5966,93.5386,93.558,12664.0
2023-09-19 11:40:00,96.86,96.87,96.78,96.82,7225.0,93.5483,93.558,93.471,93.5097,7225.0
2023-09-19 11:45:00,96.81,96.83,96.78,96.83,34993.0,93.5,93.5193,93.471,93.5193,34993.0
2023-09-19 11:50:00,96.82,96.89,96.81,96.88,25477.0,93.5097,93.5773,93.5,93.5676,25477.0
2023-09-19 11:55:00,96.88,96.91,96.85,96.88,13417.0,93.5676,93.5966,93.5386,93.5676,13417.0
2023-09-19 12:00:00,96.87,96.89,96.76,96.76,26622.0,93.558,93.5773,93.4517,93.4517,26622.0
2023-09-19 12:05:00,96.76,96.77,96.68,96.7,15760.0,93.4517,93.4614,93.3745,93.3938,15760.0
2023-09-19 12:10:00,96.71,96.72,96.69,96.7,6992.0,93.4034,93.4131,93.3841,93.3938,6992.0
2023-09-19 12:15:00,96.71,96.73,96.67,96.7,13353.0,93.4034,93.4228,93.3648,93.3938,13353.0
2023-09-19 12:20:00,96.71,96.71,96.65,96.68,16458.0,93.4034,93.4034,93.3455,93.3745,16458.0
2023-09-19 12:25:00,96.68,96.7,96.63,96.64,12801.0,93.3745,93.3938,93.3262,93.3358,12801.0
2023-09-19 12:30:00,96.63,96.63,96.59,96.6,11786.0,93.3262,93.3262,93.2875,93.2972,11786.0
2023-09-19 12:35:00,96.6,96.63,96.57,96.58,9126.0,93.2972,93.3262,93.2682,93.2779,9126.0
2023-09-19 12:40:00,96.58,96.6,96.54,96.55,18485.0,93.2779,93.2972,93.2392,93.2489,18485.0
2023-09-19 12:45:00,96.55,96.56,96.51,96.55,13749.0,93.2489,93.2586,93.2103,93.2489,13749.0
2023-09-19 12:50:00,96.57,96.59,96.52,96.58,21014.0,93.2682,93.2875,93.2199,93.2779,21014.0
2023-09-19 12:55:00,96.58,96.66,96.58,96.65,29793.0,93.2779,93.3551,93.2779,93.3455,29793.0
2023-09-19 13:00:00,96.65,96.68,96.64,96.66,9063.0,93.3455,93.3745,93.3358,93.3551,9063.0
2023-09-19 13:05:00,96.67,96.69,96.62,96.67,8718.0,93.3648,93.3841,93.3165,93.3648,8718.0
2023-09-19 13:10:00,96.66,96.69,96.62,96.68,22659.0,93.3551,93.3841,93.3165,93.3745,22659.0
2023-09-19 13:15:00,96.69,96.71,96.67,96.69,13891.0,93.3841,93.4034,93.3648,93.3841,13891.0
2023-09-19 13:20:00,96.7,96.72,96.66,96.69,16858.0,93.3938,93.4131,93.3551,93.3841,16858.0
2023-09-19 13:25:00,96.69,96.69,96.65,96.68,12434.0,93.3841,93.3841,93.3455,93.3745,12434.0
2023-09-19 13:30:00,96.69,96.75,96.69,96.73,11365.0,93.3841,93.4421,93.3841,93.4228,11365.0
2023-09-19 13:35:00,96.72,96.79,96.71,96.79,14104.0,93.4131,93.4807,93.4034,93.4807,14104.0
2023-09-19 13:40:00,96.78,96.79,96.74,96.76,13662.0,93.471,93.4807,93.4324,93.4517,13662.0
2023-09-19 13:45:00,96.76,96.9,96.75,96.89,26324.0,93.4517,93.5869,93.4421,93.5773,26324.0
2023-09-19 13:50:00,96.89,96.93,96.87,96.91,25109.0,93.5773,93.6159,93.558,93.5966,25109.0
2023-09-19 13:55:00,96.91,96.91,96.85,96.87,13744.0,93.5966,93.5966,93.5386,93.558,13744.0
2023-09-19 14:00:00,96.87,96.91,96.84,96.9,23645.0,93.558,93.5966,93.529,93.5869,23645.0
2023-09-19 14:05:00,96.9,96.92,96.87,96.88,12023.0,93.5869,93.6063,93.558,93.5676,12023.0
2023-09-19 14:10:00,96.88,96.91,96.87,96.88,14587.0,93.5676,93.5966,93.558,93.5676,14587.0
2023-09-19 14:15:00,96.88,96.88,96.82,96.84,18472.0,93.5676,93.5676,93.5097,93.529,18472.0
2023-09-19 14:20:00,96.84,96.86,96.83,96.84,14031.0,93.529,93.5483,93.5193,93.529,14031.0
2023-09-19 14:25:00,96.84,96.86,96.8,96.81,21809.0,93.529,93.5483,93.4904,93.5,21809.0
2023-09-19 14:30:00,96.81,96.89,96.8,96.88,20295.0,93.5,93.5773,93.4904,93.5676,20295.0
2023-09-19 14:35:00,96.89,97.05,96.89,97.02,47324.0,93.5773,93.7318,93.5773,93.7028,47324.0
2023-09-19 14:40:00,97.03,97.04,97.0,97.01,21493.0,93.7125,93.7222,93.6835,93.6932,21493.0
2023-09-19 14:45:00,97.01,97.03,96.95,96.97,18440.0,93.6932,93.7125,93.6352,93.6545,18440.0
2023-09-19 14:50:00,96.95,96.95,96.88,96.9,44588.0,93.6352,93.6352,93.5676,93.5869,44588.0
2023-09-19 14:55:00,96.9,96.91,96.83,96.84,33333.0,93.5869,93.5966,93.5193,93.529,33333.0
2023-09-19 15:00:00,96.83,96.88,96.82,96.86,27577.0,93.5193,93.5676,93.5097,93.5483,27577.0
2023-09-19 15:05:00,96.85,96.87,96.84,96.84,14270.0,93.5386,93.558,93.529,93.529,14270.0
2023-09-19 15:10:00,96.85,96.88,96.82,96.86,25526.0,93.5386,93.5676,93.5097,93.5483,25526.0
2023-09-19 15:15:00,96.86,96.89,96.83,96.87,34179.0,93.5483,93.5773,93.5193,93.558,34179.0
2023-09-19 15:20:00,96.87,96.92,96.83,96.9,14113.0,93.558,93.6063,93.5193,93.5869,14113.0
2023-09-19 15:25:00,96.9,96.97,96.89,96.95,20388.0,93.5869,93.6545,93.5773,93.6352,20388.0
2023-09-19 15:30:00,96.95,96.95,96.88,96.92,20055.0,93.6352,93.6352,93.5676,93.6063,20055.0
2023-09-19 15:35:00,96.92,96.92,96.85,96.92,38126.0,93.6063,93.6063,93.5386,93.6063,38126.0
2023-09-19 15:40:00,96.91,96.98,96.89,96.98,48450.0,93.5966,93.6642,93.5773,93.6642,48450.0
2023-09-19 15:45:00,96.98,97.03,96.94,96.96,40264.0,93.6642,93.7125,93.6256,93.6449,40264.0
2023-09-19 15:50:00,96.95,96.95,96.82,96.82,115745.0,93.6352,93.6352,93.5097,93.5097,115745.0
2023-09-19 15:55:00,96.81,96.88,96.78,96.81,161379.0,93.5,93.5676,93.471,93.5,161379.0
2023-09-20 09:30:00,97.24,97.56,97.24,97.45,210825.0,93.9153,94.2244,93.9153,94.1181,210825.0
2023-09-20 09:35:00,97.48,97.58,97.25,97.57,187274.0,94.1471,94.2437,93.925,94.234,187274.0
2023-09-20 09:40:00,97.56,97.67,97.45,97.61,46624.0,94.2244,94.3306,94.1181,94.2727,46624.0
2023-09-20 09:45:00,97.6,97.72,97.6,97.7,61262.0,94.263,94.3789,94.263,94.3596,61262.0
2023-09-20 09:50:00,97.7,97.76,97.67,97.67,27348.0,94.3596,94.4175,94.3306,94.3306,27348.0
2023-09-20 09:55:00,97.67,97.76,97.66,97.71,27886.0,94.3306,94.4175,94.321,94.3692,27886.0
2023-09-20 10:00:00,97.74,97.81,97.67,97.75,42586.0,94.3982,94.4658,94.3306,94.4079,42586.0
2023-09-20 10:05:00,97.75,97.75,97.64,97.67,34754.0,94.4079,94.4079,94.3016,94.3306,34754.0
2023-09-20 10:10:00,97.66,97.66,97.45,97.49,81913.0,94.321,94.321,94.1181,94.1568,81913.0
2023-09-20 10:15:00,97.51,97.65,97.49,97.61,23290.0,94.1761,94.3113,94.1568,94.2727,23290.0
2023-09-20 10:20:00,97.62,97.65,97.56,97.56,22875.0,94.2823,94.3113,94.2244,94.2244,22875.0
2023-09-20 10:25:00,97.56,97.61,97.53,97.56,22320.0,94.2244,94.2727,94.1954,94.2244,22320.0
2023-09-20 10:30:00,97.55,97.58,97.52,97.57,30401.0,94.2147,94.2437,94.1857,94.234,30401.0
2023-09-20 10:35:00,97.56,97.56,97.43,97.43,21677.0,94.2244,94.2244,94.0988,94.0988,21677.0
2023-09-20 10:40:00,97.43,97.45,97.39,97.42,16390.0,94.0988,94.1181,94.0602,94.0892,16390.0
2023-09-20 10:45:00,97.41,97.45,97.37,97.38,13944.0,94.0795,94.1181,94.0409,94.0505,13944.0
2023-09-20 10:50:00,97.37,97.41,97.37,97.39,23920.0,94.0409,94.0795,94.0409,94.0602,23920.0
2023-09-20 10:55:00,97.39,97.43,97.35,97.41,35416.0,94.0602,94.0988,94.0216,94.0795,35416.0
2023-09-20 11:00:00,97.4,97.48,97.4,97.4,23810.0,94.0698,94.1471,94.0698,94.0698,23810.0
2023-09-20 11:05:00,97.4,97.49,97.4,97.49,28410.0,94.0698,94.1568,94.0698,94.1568,28410.0
2023-09-20 11:10:00,97.48,97.56,97.48,97.52,15577.0,94.1471,94.2244,94.1471,94.1857,15577.0
2023-09-20 11:15:00,97.51,97.52,97.47,97.47,21442.0,94.1761,94.1857,94.1375,94.1375,21442.0
2023-09-20 11:20:00,97.46,97.46,97.4,97.43,24994.0,94.1278,94.1278,94.0698,94.0988,24994.0
2023-09-20 11:25:00,97.42,97.43,97.38,97.38,22716.0,94.0892,94.0988,94.0505,94.0505,22716.0
2023-09-20 11:30:00,97.37,97.42,97.36,97.41,27240.0,94.0409,94.0892,94.0312,94.0795,27240.0
2023-09-20 11:35:00,97.42,97.42,97.35,97.36,19468.0,94.0892,94.0892,94.0216,94.0312,19468.0
2023-09-20 11:40:00,97.35,97.38,97.34,97.34,16156.0,94.0216,94.0505,94.0119,94.0119,16156.0
2023-09-20 11:45:00,97.33,97.36,97.31,97.34,26797.0,94.0022,94.0312,93.9829,94.0119,26797.0
2023-09-20 11:50:00,97.34,97.37,97.32,97.34,70749.0,94.0119,94.0409,93.9926,94.0119,70749.0
2023-09-20 11:55:00,97.34,97.35,97.32,97.34,45974.0,94.0119,94.0216,93.9926,94.0119,45974.0
2023-09-20 12:00:00,97.34,97.36,97.33,97.34,22110.0,94.0119,94.0312,94.0022,94.0119,22110.0
2023-09-20 12:05:00,97.34,97.35,97.27,97.29,39814.0,94.0119,94.0216,93.9443,93.9636,39814.0
2023-09-20 12:10:00,97.29,97.34,97.29,97.32,22615.0,93.9636,94.0119,93.9636,93.9926,22615.0
2023-09-20 12:15:00,97.33,97.36,97.32,97.34,26394.0,94.0022,94.0312,93.9926,94.0119,26394.0
2023-09-20 12:20:00,97.34,97.39,97.34,97.37,19602.0,94.0119,94.0602,94.0119,94.0409,19602.0
2023-09-20 12:25:00,97.37,97.39,97.34,97.38,39830.0,94.0409,94.0602,94.0119,94.0505,39830.0
2023-09-20 12:30:00,97.38,97.41,97.35,97.36,9953.0,94.0505,94.0795,94.0216,94.0312,9953.0
2023-09-20 12:35:00,97.36,97.38,97.35,97.36,24537.0,94.0312,94.0505,94.0216,94.0312,24537.0
2023-09-20 12:40:00,97.36,97.38,97.35,97.35,32294.0,94.0312,94.0505,94.0216,94.0216,32294.0
2023-09-20 12:45:00,97.35,97.35,97.3,97.31,44887.0,94.0216,94.0216,93.9733,93.9829,44887.0
2023-09-20 12:50:00,97.31,97.32,97.28,97.29,16235.0,93.9829,93.9926,93.9539,93.9636,16235.0
2023-09-20 12:55:00,97.28,97.28,97.26,97.28,14034.0,93.9539,93.9539,93.9346,93.9539,14034.0
2023-09-20 13:00:00,97.28,97.28,97.22,97.25,25360.0,93.9539,93.9539,93.896,93.925,25360.0
2023-09-20 13:05:00,97.24,97.24,97.21,97.21,17463.0,93.9153,93.9153,93.8863,93.8863,17463.0
2023-09-20 13:10:00,97.2,97.21,97.16,97.17,22003.0,93.8767,93.8863,93.8381,93.8477,22003.0
2023-09-20 13:15:00,97.17,97.21,97.16,97.21,18536.0,93.8477,93.8863,93.8381,93.8863,18536.0
2023-09-20 13:20:00,97.21,97.25,97.19,97.2,25679.0,93.8863,93.925,93.867,93.8767,25679.0
2023-09-20 13:25:00,97.2,97.21,97.15,97.16,16560.0,93.8767,93.8863,93.8284,93.8381,16560.0
2023-09-20 13:30:00,97.15,97.18,97.14,97.15,55193.0,93.8284,93.8574,93.8187,93.8284,55193.0
2023-09-20 13:35:00,97.15,97.15,97.09,97.09,79117.0,93.8284,93.8284,93.7704,93.7704,79117.0
2023-09-20 13:40:00,97.09,97.11,97.05,97.1,16462.0,93.7704,93.7898,93.7318,93.7801,16462.0
2023-09-20 13:45:00,97.11,97.12,97.1,97.12,15142.0,93.7898,93.7994,93.7801,93.7994,15142.0
2023-09-20 13:50:00,97.11,97.21,97.11,97.21,56266.0,93.7898,93.8863,93.7898,93.8863,56266.0
2023-09-20 13:55:00,97.21,97.24,97.19,97.22,18354.0,93.8863,93.9153,93.867,93.896,18354.0
2023-09-20 14:00:00,97.21,97.22,96.8,96.91,68234.0,93.8863,93.896,93.4904,93.5966,68234.0
2023-09-20 14:05:00,96.89,97.06,96.84,96.93,59305.0,93.5773,93.7415,93.529,93.6159,59305.0
2023-09-20 14:10:00,96.92,97.03,96.86,96.98,70057.0,93.6063,93.7125,93.5483,93.6642,70057.0
2023-09-20 14:15:00,96.97,97.11,96.94,97.04,81001.0,93.6545,93.7898,93.6256,93.7222,81001.0
2023-09-20 14:20:00,97.03,97.1,96.98,97.08,33680.0,93.7125,93.7801,93.6642,93.7608,33680.0
2023-09-20 14:25:00,97.08,97.11,97.03,97.04,27035.0,93.7608,93.7898,93.7125,93.7222,27035.0
2023-09-20 14:30:00,97.03,97.27,96.97,97.11,95993.0,93.7125,93.9443,93.6545,93.7898,95993.0
2023-09-20 14:35:00,97.11,97.26,97.1,97.15,45855.0,93.7898,93.9346,93.7801,93.8284,45855.0
2023-09-20 14:40:00,97.16,97.17,97.02,97.11,43718.0,93.8381,93.8477,93.7028,93.7898,43718.0
2023-09-20 14:45:00,97.1,97.12,96.91,96.93,38277.0,93.7801,93.7994,93.5966,93.6159,38277.0
2023-09-20 14:50:00,96.93,96.93,96.78,96.85,42425.0,93.6159,93.6159,93.471,93.5386,42425.0
2023-09-20 14:55:00,96.84,96.97,96.83,96.84,49595.0,93.529,93.6545,93.5193,93.529,49595.0
2023-09-20 15:00:00,96.84,96.9,96.77,96.83,39655.0,93.529,93.5869,93.4614,93.5193,39655.0
2023-09-20 15:05:00,96.82,96.87,96.71,96.74,38280.0,93.5097,93.558,93.4034,93.4324,38280.0
2023-09-20 15:10:00,96.73,96.76,96.51,96.51,96131.0,93.4228,93.4517,93.2103,93.2103,96131.0
2023-09-20 15:15:00,96.51,96.61,96.41,96.45,65000.0,93.2103,93.3069,93.1137,93.1523,65000.0
2023-09-20 15:20:00,96.46,96.54,96.42,96.52,38959.0,93.162,93.2392,93.1234,93.2199,38959.0
2023-09-20 15:25:00,96.53,96.6,96.49,96.58,24237.0,93.2296,93.2972,93.191,93.2779,24237.0
2023-09-20 15:30:00,96.59,96.59,96.36,96.37,65078.0,93.2875,93.2875,93.0654,93.0751,65078.0
2023-09-20 15:35:00,96.36,96.4,96.25,96.28,40487.0,93.0654,93.104,92.9592,92.9881,40487.0
2023-09-20 15:40:00,96.27,96.28,96.12,96.15,77290.0,92.9785,92.9881,92.8336,92.8626,77290.0
2023-09-20 15:45:00,96.14,96.2,96.04,96.17,53066.0,92.8529,92.9109,92.7563,92.8819,53066.0
2023-09-20 15:50:00,96.16,96.21,96.08,96.08,70565.0,92.8722,92.9205,92.795,92.795,70565.0
2023-09-20 15:55:00,96.08,96.13,95.96,95.98,230734.0,92.795,92.8433,92.6791,92.6984,230734.0
2023-09-21 09:30:00,95.41,95.53,95.01,95.23,121431.0,92.1479,92.2638,91.7616,91.974,121431.0
2023-09-21 09:35:00,95.23,95.49,95.06,95.11,88220.0,91.974,92.2251,91.8099,91.8581,88220.0
2023-09-21 09:40:00,95.1,95.12,94.89,94.89,84185.0,91.8485,91.8678,91.6457,91.6457,84185.0
2023-09-21 09:45:00,94.9,95.08,94.89,95.0,80296.0,91.6553,91.8292,91.6457,91.7519,80296.0
2023-09-21 09:50:00,94.99,94.99,94.79,94.88,31332.0,91.7422,91.7422,91.5491,91.636,31332.0
2023-09-21 09:55:00,94.85,94.85,94.75,94.76,27519.0,91.607,91.607,91.5104,91.5201,27519.0
2023-09-21 10:00:00,94.76,94.86,94.75,94.76,27693.0,91.5201,91.6167,91.5104,91.5201,27693.0
2023-09-21 10:05:00,94.76,95.03,94.75,95.03,89159.0,91.5201,91.7809,91.5104,91.7809,89159.0
2023-09-21 10:10:00,95.03,95.09,95.0,95.08,38408.0,91.7809,91.8388,91.7519,91.8292,38408.0
2023-09-21 10:15:00,95.09,95.32,95.08,95.26,68545.0,91.8388,92.061,91.8292,92.003,68545.0
2023-09-21 10:20:00,95.25,95.35,95.2,95.23,30573.0,91.9934,92.0899,91.9451,91.974,30573.0
2023-09-21 10:25:00,95.21,95.22,95.11,95.12,25852.0,91.9547,91.9644,91.8581,91.8678,25852.0
2023-09-21 10:30:00,95.13,95.13,95.06,95.08,31728.0,91.8775,91.8775,91.8099,91.8292,31728.0
2023-09-21 10:35:00,95.07,95.18,95.06,95.18,25497.0,91.8195,91.9257,91.8099,91.9257,25497.0
2023-09-21 10:40:00,95.18,95.22,95.12,95.12,18168.0,91.9257,91.9644,91.8678,91.8678,18168.0
2023-09-21 10:45:00,95.11,95.13,95.07,95.13,31543.0,91.8581,91.8775,91.8195,91.8775,31543.0
2023-09-21 10:50:00,95.12,95.12,95.02,95.02,20665.0,91.8678,91.8678,91.7712,91.7712,20665.0
2023-09-21 10:55:00,95.02,95.02,94.92,94.94,21008.0,91.7712,91.7712,91.6746,91.694,21008.0
2023-09-21 11:00:00,94.96,94.99,94.94,94.98,28280.0,91.7133,91.7422,91.694,91.7326,28280.0
2023-09-21 11:05:00,94.98,95.06,94.97,94.97,31060.0,91.7326,91.8099,91.7229,91.7229,31060.0
2023-09-21 11:10:00,94.97,94.98,94.87,94.9,24730.0,91.7229,91.7326,91.6263,91.6553,24730.0
2023-09-21 11:15:00,94.89,94.91,94.87,94.88,35348.0,91.6457,91.665,91.6263,91.636,35348.0
2023-09-21 11:20:00,94.87,94.98,94.86,94.95,22392.0,91.6263,91.7326,91.6167,91.7036,22392.0
2023-09-21 11:25:00,94.94,94.97,94.92,94.95,21396.0,91.694,91.7229,91.6746,91.7036,21396.0
2023-09-21 11:30:00,94.94,95.2,94.93,95.18,26555.0,91.694,91.9451,91.6843,91.9257,26555.0
2023-09-21 11:35:00,95.17,95.18,95.09,95.13,17395.0,91.9161,91.9257,91.8388,91.8775,17395.0
2023-09-21 11:40:00,95.13,95.16,95.07,95.13,23500.0,91.8775,91.9064,91.8195,91.8775,23500.0
2023-09-21 11:45:00,95.14,95.25,95.13,95.23,31296.0,91.8871,91.9934,91.8775,91.974,31296.0
2023-09-21 11:50:00,95.24,95.25,95.19,95.19,65529.0,91.9837,91.9934,91.9354,91.9354,65529.0
2023-09-21 11:55:00,95.19,95.26,95.16,95.18,21630.0,91.9354,92.003,91.9064,91.9257,21630.0
2023-09-21 12:00:00,95.18,95.18,95.08,95.1,22109.0,91.9257,91.9257,91.8292,91.8485,22109.0
2023-09-21 12:05:00,95.12,95.15,95.09,95.13,31434.0,91.8678,91.8968,91.8388,91.8775,31434.0
2023-09-21 12:10:00,95.12,95.13,95.03,95.06,32358.0,91.8678,91.8775,91.7809,91.8099,32358.0
2023-09-21 12:15:00,95.06,95.1,95.03,95.1,20719.0,91.8099,91.8485,91.7809,91.8485,20719.0
2023-09-21 12:20:00,95.09,95.13,95.08,95.1,13688.0,91.8388,91.8775,91.8292,91.8485,13688.0
2023-09-21 12:25:00,95.1,95.12,95.05,95.09,56837.0,91.8485,91.8678,91.8002,91.8388,56837.0
2023-09-21 12:30:00,95.09,95.13,95.05,95.13,14387.0,91.8388,91.8775,91.8002,91.8775,14387.0
2023-09-21 12:35:00,95.12,95.13,94.98,94.99,18094.0,91.8678,91.8775,91.7326,91.7422,18094.0
2023-09-21 12:40:00,94.99,95.01,94.93,94.95,26870.0,91.7422,91.7616,91.6843,91.7036,26870.0
2023-09-21 12:45:00,94.95,95.0,94.95,95.0,12189.0,91.7036,91.7519,91.7036,91.7519,12189.0
2023-09-21 12:50:00,95.0,95.02,94.95,94.96,20574.0,91.7519,91.7712,91.7036,91.7133,20574.0
2023-09-21 12:55:00,94.97,94.97,94.92,94.95,19382.0,91.7229,91.7229,91.6746,91.7036,19382.0
2023-09-21 13:00:00,94.94,95.0,94.91,94.97,13502.0,91.694,91.7519,91.665,91.7229,13502.0
2023-09-21 13:05:00,94.98,95.06,94.96,95.03,24333.0,91.7326,91.8099,91.7133,91.7809,24333.0
2023-09-21 13:10:00,95.03,95.12,95.03,95.12,19596.0,91.7809,91.8678,91.7809,91.8678,19596.0
2023-09-21 13:15:00,95.13,95.23,95.13,95.2,48088.0,91.8775,91.974,91.8775,91.9451,48088.0
2023-09-21 13:20:00,95.2,95.21,95.14,95.18,21701.0,91.9451,91.9547,91.8871,91.9257,21701.0
2023-09-21 13:25:00,95.17,95.25,95.16,95.2,23295.0,91.9161,91.9934,91.9064,91.9451,23295.0
2023-09-21 13:30:00,95.2,95.27,95.19,95.2,19537.0,91.9451,92.0127,91.9354,91.9451,19537.0
2023-09-21 13:35:00,95.21,95.28,95.21,95.21,24481.0,91.9547,92.0223,91.9547,91.9547,24481.0
2023-09-21 13:40:00,95.2,95.24,95.14,95.15,23653.0,91.9451,91.9837,91.8871,91.8968,23653.0
2023-09-21 13:45:00,95.15,95.17,95.13,95.15,16224.0,91.8968,91.9161,91.8775,91.8968,16224.0
2023-09-21 13:50:00,95.15,95.18,95.13,95.17,132734.0,91.8968,91.9257,91.8775,91.9161,132734.0
2023-09-21 13:55:00,95.16,95.19,95.11,95.17,38031.0,91.9064,91.9354,91.8581,91.9161,38031.0
2023-09-21 14:00:00,95.17,95.18,95.09,95.09,78439.0,91.9161,91.9257,91.8388,91.8388,78439.0
2023-09-21 14:05:00,95.09,95.15,95.08,95.09,77372.0,91.8388,91.8968,91.8292,91.8388,77372.0
2023-09-21 14:10:00,95.09,95.18,95.09,95.12,55239.0,91.8388,91.9257,91.8388,91.8678,55239.0
2023-09-21 14:15:00,95.12,95.13,95.09,95.09,24042.0,91.8678,91.8775,91.8388,91.8388,24042.0
2023-09-21 14:20:00,95.1,95.12,95.06,95.11,28354.0,91.8485,91.8678,91.8099,91.8581,28354.0
2023-09-21 14:25:00,95.12,95.12,95.0,95.01,25105.0,91.8678,91.8678,91.7519,91.7616,25105.0
2023-09-21 14:30:00,95.0,95.02,94.95,94.98,41997.0,91.7519,91.7712,91.7036,91.7326,41997.0
2023-09-21 14:35:00,94.98,95.08,94.96,95.04,128336.0,91.7326,91.8292,91.7133,91.7905,128336.0
2023-09-21 14:40:00,95.04,95.06,95.0,95.02,43551.0,91.7905,91.8099,91.7519,91.7712,43551.0
2023-09-21 14:45:00,95.03,95.03,94.98,95.0,51093.0,91.7809,91.7809,91.7326,91.7519,51093.0
2023-09-21 14:50:00,94.99,95.0,94.95,94.98,30206.0,91.7422,91.7519,91.7036,91.7326,30206.0
2023-09-21 14:55:00,94.98,95.0,94.93,94.93,21094.0,91.7326,91.7519,91.6843,91.6843,21094.0
2023-09-21 15:00:00,94.94,95.02,94.91,94.99,33122.0,91.694,91.7712,91.665,91.7422,33122.0
2023-09-21 15:05:00,94.99,94.99,94.94,94.99,31415.0,91.7422,91.7422,91.694,91.7422,31415.0
2023-09-21 15:10:00,94.98,94.98,94.89,94.92,46667.0,91.7326,91.7326,91.6457,91.6746,46667.0
2023-09-21 15:15:00,94.92,94.92,94.85,94.88,47120.0,91.6746,91.6746,91.607,91.636,47120.0
2023-09-21 15:20:00,94.88,94.93,94.87,94.89,41141.0,91.636,91.6843,91.6263,91.6457,41141.0
2023-09-21 15:25:00,94.89,94.9,94.8,94.84,43601.0,91.6457,91.6553,91.5587,91.5974,43601.0
2023-09-21 15:30:00,94.83,94.86,94.76,94.81,104680.0,91.5877,91.6167,91.5201,91.5684,104680.0
2023-09-21 15:35:00,94.81,94.89,94.8,94.83,37587.0,91.5684,91.6457,91.5587,91.5877,37587.0
2023-09-21 15:40:00,94.83,94.84,94.76,94.8,68426.0,91.5877,91.5974,91.5201,91.5587,68426.0
2023-09-21 15:45:00,94.79,94.83,94.74,94.75,53649.0,91.5491,91.5877,91.5008,91.5104,53649.0
2023-09-21 15:50:00,94.74,94.76,94.66,94.72,88851.0,91.5008,91.5201,91.4235,91.4815,88851.0
2023-09-21 15:55:00,94.72,94.72,94.58,94.58,124575.0,91.4815,91.4815,91.3463,91.3463,124575.0
2023-09-22 09:30:00,94.86,95.19,94.86,95.05,116384.0,91.6167,91.9354,91.6167,91.8002,116384.0
2023-09-22 09:35:00,95.04,95.25,94.97,95.08,66133.0,91.7905,91.9934,91.7229,91.8292,66133.0
2023-09-22 09:40:00,95.07,95.07,94.79,94.88,44414.0,91.8195,91.8195,91.5491,91.636,44414.0
2023-09-22 09:45:00,94.87,94.94,94.8,94.88,34912.0,91.6263,91.694,91.5587,91.636,34912.0
2023-09-22 09:50:00,94.9,94.95,94.67,94.68,39821.0,91.6553,91.7036,91.4332,91.4428,39821.0
2023-09-22 09:55:00,94.71,94.86,94.67,94.85,31558.0,91.4718,91.6167,91.4332,91.607,31558.0
2023-09-22 10:00:00,94.84,94.93,94.75,94.92,37766.0,91.5974,91.6843,91.5104,91.6746,37766.0
2023-09-22 10:05:00,94.93,95.05,94.91,94.97,56594.0,91.6843,91.8002,91.665,91.7229,56594.0
2023-09-22 10:10:00,94.98,94.99,94.71,94.72,123331.0,91.7326,91.7422,91.4718,91.4815,123331.0
2023-09-22 10:15:00,94.72,94.75,94.65,94.72,26675.0,91.4815,91.5104,91.4139,91.4815,26675.0
2023-09-22 10:20:00,94.72,94.9,94.71,94.88,28584.0,91.4815,91.6553,91.4718,91.636,28584.0
2023-09-22 10:25:00,94.88,94.89,94.82,94.88,10880.0,91.636,91.6457,91.5781,91.636,10880.0
2023-09-22 10:30:00,94.88,95.05,94.88,95.04,41989.0,91.636,91.8002,91.636,91.7905,41989.0
2023-09-22 10:35:00,95.04,95.04,94.95,94.96,23068.0,91.7905,91.7905,91.7036,91.7133,23068.0
2023-09-22 10:40:00,94.96,94.96,94.9,94.95,18175.0,91.7133,91.7133,91.6553,91.7036,18175.0
2023-09-22 10:45:00,94.96,94.98,94.92,94.96,8747.0,91.7133,91.7326,91.6746,91.7133,8747.0
2023-09-22 10:50:00,94.93,94.95,94.88,94.92,14790.0,91.6843,91.7036,91.636,91.6746,14790.0
2023-09-22 10:55:00,94.92,95.01,94.92,95.01,41934.0,91.6746,91.7616,91.6746,91.7616,41934.0
2023-09-22 11:00:00,95.01,95.03,94.79,94.81,33003.0,91.7616,91.7809,91.5491,91.5684,33003.0
2023-09-22 11:05:00,94.81,94.86,94.77,94.78,19765.0,91.5684,91.6167,91.5298,91.5394,19765.0
2023-09-22 11:10:00,94.78,94.8,94.73,94.76,28115.0,91.5394,91.5587,91.4911,91.5201,28115.0
2023-09-22 11:15:00,94.76,94.79,94.73,94.75,26193.0,91.5201,91.5491,91.4911,91.5104,26193.0
2023-09-22 11:20:00,94.76,94.77,94.68,94.73,21116.0,91.5201,91.5298,91.4428,91.4911,21116.0
2023-09-22 11:25:00,94.74,94.84,94.73,94.83,16277.0,91.5008,91.5974,91.4911,91.5877,16277.0
2023-09-22 11:30:00,94.82,94.84,94.74,94.79,28765.0,91.5781,91.5974,91.5008,91.5491,28765.0
2023-09-22 11:35:00,94.8,94.88,94.8,94.88,17108.0,91.5587,91.636,91.5587,91.636,17108.0
2023-09-22 11:40:00,94.89,94.89,94.74,94.76,42295.0,91.6457,91.6457,91.5008,91.5201,42295.0
2023-09-22 11:45:00,94.76,94.82,94.75,94.79,14042.0,91.5201,91.5781,91.5104,91.5491,14042.0
2023-09-22 11:50:00,94.8,94.84,94.74,94.77,67577.0,91.5587,91.5974,91.5008,91.5298,67577.0
2023-09-22 11:55:00,94.77,94.78,94.66,94.66,31037.0,91.5298,91.5394,91.4235,91.4235,31037.0
2023-09-22 12:00:00,94.67,94.67,94.6,94.61,16320.0,91.4332,91.4332,91.3656,91.3752,16320.0
2023-09-22 12:05:00,94.6,94.65,94.58,94.61,12365.0,91.3656,91.4139,91.3463,91.3752,12365.0
2023-09-22 12:10:00,94.6,94.65,94.58,94.64,8646.0,91.3656,91.4139,91.3463,91.4042,8646.0
2023-09-22 12:15:00,94.64,94.76,94.63,94.75,17393.0,91.4042,91.5201,91.3946,91.5104,17393.0
2023-09-22 12:20:00,94.76,94.77,94.72,94.75,10394.0,91.5201,91.5298,91.4815,91.5104,10394.0
2023-09-22 12:25:00,94.73,94.76,94.72,94.75,9822.0,91.4911,91.5201,91.4815,91.5104,9822.0
2023-09-22 12:30:00,94.75,94.79,94.74,94.77,11077.0,91.5104,91.5491,91.5008,91.5298,11077.0
2023-09-22 12:35:00,94.78,94.87,94.77,94.87,13449.0,91.5394,91.6263,91.5298,91.6263,13449.0
2023-09-22 12:40:00,94.87,94.9,94.79,94.81,19870.0,91.6263,91.6553,91.5491,91.5684,19870.0
2023-09-22 12:45:00,94.81,94.81,94.74,94.77,45360.0,91.5684,91.5684,91.5008,91.5298,45360.0
2023-09-22 12:50:00,94.77,94.77,94.73,94.75,14192.0,91.5298,91.5298,91.4911,91.5104,14192.0
2023-09-22 12:55:00,94.75,94.8,94.74,94.75,30749.0,91.5104,91.5587,91.5008,91.5104,30749.0
2023-09-22 13:00:00,94.76,94.82,94.75,94.81,15646.0,91.5201,91.5781,91.5104,91.5684,15646.0
2023-09-22 13:05:00,94.82,94.88,94.8,94.83,80180.0,91.5781,91.636,91.5587,91.5877,80180.0
2023-09-22 13:10:00,94.83,94.87,94.81,94.86,12268.0,91.5877,91.6263,91.5684,91.6167,12268.0
2023-09-22 13:15:00,94.86,94.88,94.81,94.83,17394.0,91.6167,91.636,91.5684,91.5877,17394.0
2023-09-22 13:20:00,94.83,94.83,94.68,94.71,32979.0,91.5877,91.5877,91.4428,91.4718,32979.0
2023-09-22 13:25:00,94.72,94.73,94.67,94.71,24928.0,91.4815,91.4911,91.4332,91.4718,24928.0
2023-09-22 13:30:00,94.7,94.71,94.66,94.71,10396.0,91.4622,91.4718,91.4235,91.4718,10396.0
2023-09-22 13:35:00,94.71,94.76,94.57,94.62,21180.0,91.4718,91.5201,91.3366,91.3849,21180.0
2023-09-22 13:40:00,94.63,94.63,94.55,94.57,17555.0,91.3946,91.3946,91.3173,91.3366,17555.0
2023-09-22 13:45:00,94.56,94.6,94.54,94.58,10793.0,91.3269,91.3656,91.3076,91.3463,10793.0
2023-09-22 13:50:00,94.57,94.64,94.56,94.6,27631.0,91.3366,91.4042,91.3269,91.3656,27631.0
2023-09-22 13:55:00,94.6,94.63,94.57,94.6,7071.0,91.3656,91.3946,91.3366,91.3656,7071.0
2023-09-22 14:00:00,94.6,94.62,94.56,94.58,11078.0,91.3656,91.3849,91.3269,91.3463,11078.0
2023-09-22 14:05:00,94.57,94.61,94.54,94.56,15504.0,91.3366,91.3752,91.3076,91.3269,15504.0
2023-09-22 14:10:00,94.55,94.55,94.44,94.47,16287.0,91.3173,91.3173,91.211,91.24,16287.0
2023-09-22 14:15:00,94.46,94.49,94.38,94.4,35898.0,91.2304,91.2593,91.1531,91.1724,35898.0
2023-09-22 14:20:00,94.4,94.49,94.4,94.47,23707.0,91.1724,91.2593,91.1724,91.24,23707.0
2023-09-22 14:25:00,94.47,94.53,94.44,94.46,9294.0,91.24,91.298,91.211,91.2304,9294.0
2023-09-22 14:30:00,94.44,94.49,94.41,94.47,10918.0,91.211,91.2593,91.1821,91.24,10918.0
2023-09-22 14:35:00,94.47,94.5,94.41,94.45,20661.0,91.24,91.269,91.1821,91.2207,20661.0
2023-09-22 14:40:00,94.43,94.45,94.39,94.41,12394.0,91.2014,91.2207,91.1628,91.1821,12394.0
2023-09-22 14:45:00,94.4,94.5,94.39,94.5,38746.0,91.1724,91.269,91.1628,91.269,38746.0
2023-09-22 14:50:00,94.5,94.51,94.45,94.48,24360.0,91.269,91.2787,91.2207,91.2497,24360.0
2023-09-22 14:55:00,94.48,94.51,94.45,94.49,35504.0,91.2497,91.2787,91.2207,91.2593,35504.0
2023-09-22 15:00:00,94.48,94.65,94.47,94.6,89851.0,91.2497,91.4139,91.24,91.3656,89851.0
2023-09-22 15:05:00,94.59,94.79,94.58,94.79,33500.0,91.3559,91.5491,91.3463,91.5491,33500.0
2023-09-22 15:10:00,94.8,94.82,94.77,94.8,14991.0,91.5587,91.5781,91.5298,91.5587,14991.0
2023-09-22 15:15:00,94.8,94.85,94.79,94.83,14611.0,91.5587,91.607,91.5491,91.5877,14611.0
2023-09-22 15:20:00,94.81,94.89,94.77,94.83,40389.0,91.5684,91.6457,91.5298,91.5877,40389.0
2023-09-22 15:25:00,94.84,94.84,94.77,94.78,30532.0,91.5974,91.5974,91.5298,91.5394,30532.0
2023-09-22 15:30:00,94.77,94.81,94.68,94.68,24716.0,91.5298,91.5684,91.4428,91.4428,24716.0
2023-09-22 15:35:00,94.68,94.7,94.66,94.68,19370.0,91.4428,91.4622,91.4235,91.4428,19370.0
2023-09-22 15:40:00,94.68,94.69,94.52,94.54,30057.0,91.4428,91.4525,91.2883,91.3076,30057.0
2023-09-22 15:45:00,94.53,94.57,94.44,94.48,48908.0,91.298,91.3366,91.211,91.2497,48908.0
2023-09-22 15:50:00,94.47,94.47,94.33,94.33,115854.0,91.24,91.24,91.1048,91.1048,115854.0
2023-09-22 15:55:00,94.35,94.41,94.26,94.31,130816.0,91.1241,91.1821,91.0372,91.0855,130816.0
2023-09-25 09:30:00,93.87,94.08,93.8,93.97,281734.0,90.6605,90.8634,90.5929,90.7571,281734.0
2023-09-25 09:35:00,93.98,94.22,93.96,94.13,165054.0,90.7668,90.9986,90.7475,90.9116,165054.0
2023-09-25 09:40:00,94.14,94.46,94.13,94.45,151119.0,90.9213,91.2304,90.9116,91.2207,151119.0
2023-09-25 09:45:00,94.45,94.5,94.37,94.43,108703.0,91.2207,91.269,91.1434,91.2014,108703.0
2023-09-25 09:50:00,94.44,94.62,94.43,94.57,89665.0,91.211,91.3849,91.2014,91.3366,89665.0
2023-09-25 09:55:00,94.57,94.68,94.53,94.68,67448.0,91.3366,91.4428,91.298,91.4428,67448.0
2023-09-25 10:00:00,94.68,94.7,94.44,94.48,127913.0,91.4428,91.4622,91.211,91.2497,127913.0
2023-09-25 10:05:00,94.48,94.49,94.37,94.42,85539.0,91.2497,91.2593,91.1434,91.1917,85539.0
2023-09-25 10:10:00,94.43,94.49,94.38,94.44,68112.0,91.2014,91.2593,91.1531,91.211,68112.0
2023-09-25 10:15:00,94.44,94.49,94.34,94.38,65276.0,91.211,91.2593,91.1145,91.1531,65276.0
2023-09-25 10:20:00,94.37,94.46,94.31,94.32,131002.0,91.1434,91.2304,91.0855,91.0952,131002.0
2023-09-25 10:25:00,94.31,94.36,94.19,94.34,51361.0,91.0855,91.1338,90.9696,91.1145,51361.0
2023-09-25 10:30:00,94.34,94.42,94.29,94.41,44889.0,91.1145,91.1917,91.0662,91.1821,44889.0
2023-09-25 10:35:00,94.41,94.46,94.39,94.44,48443.0,91.1821,91.2304,91.1628,91.211,48443.0
2023-09-25 10:40:00,94.43,94.43,94.31,94.34,36455.0,91.2014,91.2014,91.0855,91.1145,36455.0
2023-09-25 10:45:00,94.35,94.4,94.33,94.37,39482.0,91.1241,91.1724,91.1048,91.1434,39482.0
2023-09-25 10:50:00,94.37,94.37,94.27,94.28,35122.0,91.1434,91.1434,91.0469,91.0565,35122.0
2023-09-25 10:55:00,94.27,94.31,94.24,94.26,47622.0,91.0469,91.0855,91.0179,91.0372,47622.0
2023-09-25 11:00:00,94.27,94.35,94.25,94.35,38237.0,91.0469,91.1241,91.0275,91.1241,38237.0
2023-09-25 11:05:00,94.35,94.52,94.34,94.51,62527.0,91.1241,91.2883,91.1145,91.2787,62527.0
2023-09-25 11:10:00,94.51,94.55,94.48,94.54,47999.0,91.2787,91.3173,91.2497,91.3076,47999.0
2023-09-25 11:15:00,94.54,94.75,94.53,94.75,95517.0,91.3076,91.5104,91.298,91.5104,95517.0
2023-09-25 11:20:00,94.76,94.77,94.69,94.75,57351.0,91.5201,91.5298,91.4525,91.5104,57351.0
2023-09-25 11:25:00,94.75,94.76,94.62,94.63,39956.0,91.5104,91.5201,91.3849,91.3946,39956.0
2023-09-25 11:30:00,94.63,94.69,94.63,94.67,36231.0,91.3946,91.4525,91.3946,91.4332,36231.0
2023-09-25 11:35:00,94.67,94.68,94.59,94.59,35651.0,91.4332,91.4428,91.3559,91.3559,35651.0
2023-09-25 11:40:00,94.59,94.76,94.58,94.73,36958.0,91.3559,91.5201,91.3463,91.4911,36958.0
2023-09-25 11:45:00,94.73,94.78,94.7,94.72,44194.0,91.4911,91.5394,91.4622,91.4815,44194.0
2023-09-25 11:50:00,94.72,94.81,94.71,94.8,37834.0,91.4815,91.5684,91.4718,91.5587,37834.0
2023-09-25 11:55:00,94.79,94.83,94.73,94.76,31378.0,91.5491,91.5877,91.4911,91.5201,31378.0
2023-09-25 12:00:00,94.77,94.8,94.72,94.75,73422.0,91.5298,91.5587,91.4815,91.5104,73422.0
2023-09-25 12:05:00,94.75,94.77,94.72,94.73,29276.0,91.5104,91.5298,91.4815,91.4911,29276.0
2023-09-25 12:10:00,94.73,94.78,94.72,94.76,14954.0,91.4911,91.5394,91.4815,91.5201,14954.0
2023-09-25 12:15:00,94.77,94.92,94.76,94.91,18314.0,91.5298,91.6746,91.5201,91.665,18314.0
2023-09-25 12:20:00,94.91,94.95,94.87,94.94,44176.0,91.665,91.7036,91.6263,91.694,44176.0
2023-09-25 12:25:00,94.95,94.97,94.93,94.95,27755.0,91.7036,91.7229,91.6843,91.7036,27755.0
2023-09-25 12:30:00,94.95,94.98,94.93,94.93,12962.0,91.7036,91.7326,91.6843,91.6843,12962.0
2023-09-25 12:35:00,94.93,94.95,94.87,94.88,20843.0,91.6843,91.7036,91.6263,91.636,20843.0
2023-09-25 12:40:00,94.87,94.95,94.87,94.91,20223.0,91.6263,91.7036,91.6263,91.665,20223.0
2023-09-25 12:45:00,94.92,94.95,94.9,94.92,15270.0,91.6746,91.7036,91.6553,91.6746,15270.0
2023-09-25 12:50:00,94.91,94.91,94.76,94.86,27179.0,91.665,91.665,91.5201,91.6167,27179.0
2023-09-25 12:55:00,94.85,94.85,94.79,94.85,31452.0,91.607,91.607,91.5491,91.607,31452.0
2023-09-25 13:00:00,94.84,94.85,94.75,94.79,35375.0,91.5974,91.607,91.5104,91.5491,35375.0
2023-09-25 13:05:00,94.78,94.89,94.78,94.87,16030.0,91.5394,91.6457,91.5394,91.6263,16030.0
2023-09-25 13:10:00,94.87,94.94,94.87,94.92,14658.0,91.6263,91.694,91.6263,91.6746,14658.0
2023-09-25 13:15:00,94.93,94.94,94.87,94.88,17092.0,91.6843,91.694,91.6263,91.636,17092.0
2023-09-25 13:20:00,94.89,94.9,94.76,94.77,16359.0,91.6457,91.6553,91.5201,91.5298,16359.0
2023-09-25 13:25:00,94.77,94.77,94.64,94.71,53023.0,91.5298,91.5298,91.4042,91.4718,53023.0
2023-09-25 13:30:00,94.71,94.77,94.67,94.77,14105.0,91.4718,91.5298,91.4332,91.5298,14105.0
2023-09-25 13:35:00,94.77,94.82,94.75,94.81,12739.0,91.5298,91.5781,91.5104,91.5684,12739.0
2023-09-25 13:40:00,94.81,94.81,94.75,94.76,35194.0,91.5684,91.5684,91.5104,91.5201,35194.0
2023-09-25 13:45:00,94.76,94.79,94.72,94.78,24640.0,91.5201,91.5491,91.4815,91.5394,24640.0
2023-09-25 13:50:00,94.78,94.81,94.74,94.76,24367.0,91.5394,91.5684,91.5008,91.5201,24367.0
2023-09-25 13:55:00,94.76,94.82,94.75,94.81,20637.0,91.5201,91.5781,91.5104,91.5684,20637.0
2023-09-25 14:00:00,94.82,94.87,94.82,94.86,20849.0,91.5781,91.6263,91.5781,91.6167,20849.0
2023-09-25 14:05:00,94.86,94.87,94.78,94.79,25837.0,91.6167,91.6263,91.5394,91.5491,25837.0
2023-09-25 14:10:00,94.78,94.84,94.78,94.79,16239.0,91.5394,91.5974,91.5394,91.5491,16239.0
2023-09-25 14:15:00,94.79,94.82,94.74,94.8,24809.0,91.5491,91.5781,91.5008,91.5587,24809.0
2023-09-25 14:20:00,94.8,94.81,94.73,94.73,29347.0,91.5587,91.5684,91.4911,91.4911,29347.0
2023-09-25 14:25:00,94.73,94.8,94.72,94.77,20357.0,91.4911,91.5587,91.4815,91.5298,20357.0
2023-09-25 14:30:00,94.77,94.82,94.75,94.81,21132.0,91.5298,91.5781,91.5104,91.5684,21132.0
2023-09-25 14:35:00,94.8,94.9,94.8,94.83,23885.0,91.5587,91.6553,91.5587,91.5877,23885.0
2023-09-25 14:40:00,94.83,94.86,94.72,94.73,48141.0,91.5877,91.6167,91.4815,91.4911,48141.0
2023-09-25 14:45:00,94.73,94.8,94.73,94.76,21354.0,91.4911,91.5587,91.4911,91.5201,21354.0
2023-09-25 14:50:00,94.76,94.77,94.72,94.72,15162.0,91.5201,91.5298,91.4815,91.4815,15162.0
2023-09-25 14:55:00,94.72,94.73,94.66,94.68,20217.0,91.4815,91.4911,91.4235,91.4428,20217.0
2023-09-25 15:00:00,94.68,94.68,94.5,94.54,45074.0,91.4428,91.4428,91.269,91.3076,45074.0
2023-09-25 15:05:00,94.53,94.55,94.51,94.54,22414.0,91.298,91.3173,91.2787,91.3076,22414.0
2023-09-25 15:10:00,94.53,94.65,94.52,94.64,21381.0,91.298,91.4139,91.2883,91.4042,21381.0
2023-09-25 15:15:00,94.65,94.79,94.63,94.75,102663.0,91.4139,91.5491,91.3946,91.5104,102663.0
2023-09-25 15:20:00,94.75,94.79,94.67,94.69,44604.0,91.5104,91.5491,91.4332,91.4525,44604.0
2023-09-25 15:25:00,94.69,94.69,94.61,94.69,22162.0,91.4525,91.4525,91.3752,91.4525,22162.0
2023-09-25 15:30:00,94.69,94.73,94.65,94.66,45269.0,91.4525,91.4911,91.4139,91.4235,45269.0
2023-09-25 15:35:00,94.67,94.71,94.63,94.71,39892.0,91.4332,91.4718,91.3946,91.4718,39892.0
2023-09-25 15:40:00,94.71,94.72,94.67,94.68,22769.0,91.4718,91.4815,91.4332,91.4428,22769.0
2023-09-25 15:45:00,94.68,94.77,94.68,94.75,31944.0,91.4428,91.5298,91.4428,91.5104,31944.0
2023-09-25 15:50:00,94.74,94.78,94.57,94.58,81075.0,91.5008,91.5394,91.3366,91.3463,81075.0
2023-09-25 15:55:00,94.57,94.81,94.56,94.78,228617.0,91.3366,91.5684,91.3269,91.5394,228617.0
2023-09-26 09:30:00,93.7,94.0,93.56,93.91,105561.0,90.9437,91.2348,90.8078,91.1475,105561.0
2023-09-26 09:35:00,93.92,94.02,93.86,94.0,50857.0,91.1572,91.2542,91.0989,91.2348,50857.0
2023-09-26 09:40:00,93.99,94.3,93.97,94.3,41962.0,91.2251,91.526,91.2057,91.526,41962.0
2023-09-26 09:45:00,94.3,94.3,94.07,94.12,35109.0,91.526,91.526,91.3028,91.3513,35109.0
2023-09-26 09:50:00,94.11,94.11,93.86,93.94,66097.0,91.3416,91.3416,91.0989,91.1766,66097.0
2023-09-26 09:55:00,93.94,94.0,93.85,94.0,24460.0,91.1766,91.2348,91.0892,91.2348,24460.0
2023-09-26 10:00:00,93.99,94.08,93.76,93.8,70234.0,91.2251,91.3125,91.0019,91.0407,70234.0
2023-09-26 10:05:00,93.8,93.9,93.74,93.83,28194.0,91.0407,91.1378,90.9825,91.0698,28194.0
2023-09-26 10:10:00,93.84,93.85,93.66,93.66,20355.0,91.0795,91.0892,90.9048,90.9048,20355.0
2023-09-26 10:15:00,93.66,93.66,93.52,93.58,65078.0,90.9048,90.9048,90.7689,90.8272,65078.0
2023-09-26 10:20:00,93.58,93.68,93.53,93.65,116726.0,90.8272,90.9242,90.7787,90.8951,116726.0
2023-09-26 10:25:00,93.66,93.85,93.62,93.84,39113.0,90.9048,91.0892,90.866,91.0795,39113.0
2023-09-26 10:30:00,93.83,93.83,93.69,93.7,32793.0,91.0698,91.0698,90.9339,90.9437,32793.0
2023-09-26 10:35:00,93.68,93.71,93.61,93.67,25958.0,90.9242,90.9534,90.8563,90.9145,25958.0
2023-09-26 10:40:00,93.66,93.83,93.66,93.83,14940.0,90.9048,91.0698,90.9048,91.0698,14940.0
2023-09-26 10:45:00,93.83,93.86,93.71,93.75,22360.0,91.0698,91.0989,90.9534,90.9922,22360.0
2023-09-26 10:50:00,93.75,93.75,93.69,93.7,29910.0,90.9922,90.9922,90.9339,90.9437,29910.0
2023-09-26 10:55:00,93.71,93.77,93.68,93.76,34930.0,90.9534,91.0116,90.9242,91.0019,34930.0
2023-09-26 11:00:00,93.78,93.84,93.76,93.76,19625.0,91.0213,91.0795,91.0019,91.0019,19625.0
2023-09-26 11:05:00,93.77,93.78,93.64,93.68,124219.0,91.0116,91.0213,90.8854,90.9242,124219.0
2023-09-26 11:10:00,93.68,93.68,93.62,93.66,23503.0,90.9242,90.9242,90.866,90.9048,23503.0
2023-09-26 11:15:00,93.66,93.67,93.61,93.63,25399.0,90.9048,90.9145,90.8563,90.8757,25399.0
2023-09-26 11:20:00,93.62,93.62,93.52,93.53,11097.0,90.866,90.866,90.7689,90.7787,11097.0
2023-09-26 11:25:00,93.52,93.54,93.41,93.41,14462.0,90.7689,90.7884,90.6622,90.6622,14462.0
2023-09-26 11:30:00,93.41,93.48,93.35,93.47,37565.0,90.6622,90.7301,90.6039,90.7204,37565.0
2023-09-26 11:35:00,93.47,93.5,93.44,93.48,24226.0,90.7204,90.7495,90.6913,90.7301,24226.0
2023-09-26 11:40:00,93.49,93.52,93.42,93.46,36966.0,90.7398,90.7689,90.6719,90.7107,36966.0
2023-09-26 11:45:00,93.47,93.49,93.38,93.4,24557.0,90.7204,90.7398,90.6331,90.6525,24557.0
2023-09-26 11:50:00,93.41,93.49,93.4,93.45,43264.0,90.6622,90.7398,90.6525,90.701,43264.0
2023-09-26 11:55:00,93.45,93.5,93.42,93.47,21402.0,90.701,90.7495,90.6719,90.7204,21402.0
2023-09-26 12:00:00,93.47,93.52,93.42,93.42,14782.0,90.7204,90.7689,90.6719,90.6719,14782.0
2023-09-26 12:05:00,93.43,93.54,93.4,93.54,24245.0,90.6816,90.7884,90.6525,90.7884,24245.0
2023-09-26 12:10:00,93.54,93.56,93.49,93.49,41234.0,90.7884,90.8078,90.7398,90.7398,41234.0
2023-09-26 12:15:00,93.48,93.53,93.44,93.45,54373.0,90.7301,90.7787,90.6913,90.701,54373.0
2023-09-26 12:20:00,93.44,93.48,93.43,93.48,6060.0,90.6913,90.7301,90.6816,90.7301,6060.0
2023-09-26 12:25:00,93.5,93.51,93.43,93.47,18899.0,90.7495,90.7592,90.6816,90.7204,18899.0
2023-09-26 12:30:00,93.48,93.48,93.42,93.42,30632.0,90.7301,90.7301,90.6719,90.6719,30632.0
2023-09-26 12:35:00,93.42,93.48,93.42,93.44,26107.0,90.6719,90.7301,90.6719,90.6913,26107.0
2023-09-26 12:40:00,93.45,93.48,93.4,93.42,19811.0,90.701,90.7301,90.6525,90.6719,19811.0
2023-09-26 12:45:00,93.41,93.43,93.4,93.42,13507.0,90.6622,90.6816,90.6525,90.6719,13507.0
2023-09-26 12:50:00,93.42,93.47,93.41,93.43,18650.0,90.6719,90.7204,90.6622,90.6816,18650.0
2023-09-26 12:55:00,93.43,93.43,93.34,93.34,20776.0,90.6816,90.6816,90.5942,90.5942,20776.0
2023-09-26 13:00:00,93.35,93.41,93.3,93.39,44796.0,90.6039,90.6622,90.5554,90.6428,44796.0
2023-09-26 13:05:00,93.39,93.42,93.26,93.41,38564.0,90.6428,90.6719,90.5166,90.6622,38564.0
2023-09-26 13:10:00,93.42,93.45,93.38,93.41,26188.0,90.6719,90.701,90.6331,90.6622,26188.0
2023-09-26 13:15:00,93.41,93.44,93.32,93.34,56300.0,90.6622,90.6913,90.5748,90.5942,56300.0
2023-09-26 13:20:00,93.33,93.35,93.29,93.3,15385.0,90.5845,90.6039,90.5457,90.5554,15385.0
2023-09-26 13:25:00,93.29,93.29,93.2,93.2,26938.0,90.5457,90.5457,90.4584,90.4584,26938.0
2023-09-26 13:30:00,93.2,93.26,93.2,93.24,11059.0,90.4584,90.5166,90.4584,90.4972,11059.0
2023-09-26 13:35:00,93.23,93.23,93.12,93.14,105462.0,90.4875,90.4875,90.3807,90.4001,105462.0
2023-09-26 13:40:00,93.13,93.13,93.05,93.07,24475.0,90.3904,90.3904,90.3128,90.3322,24475.0
2023-09-26 13:45:00,93.08,93.1,93.06,93.07,16061.0,90.3419,90.3613,90.3225,90.3322,16061.0
2023-09-26 13:50:00,93.08,93.21,93.08,93.16,23268.0,90.3419,90.4681,90.3419,90.4195,23268.0
2023-09-26 13:55:00,93.17,93.22,93.15,93.21,17794.0,90.4292,90.4778,90.4098,90.4681,17794.0
2023-09-26 14:00:00,93.21,93.21,93.11,93.13,16980.0,90.4681,90.4681,90.371,90.3904,16980.0
2023-09-26 14:05:00,93.13,93.15,93.08,93.08,45730.0,90.3904,90.4098,90.3419,90.3419,45730.0
2023-09-26 14:10:00,93.08,93.12,93.02,93.06,130465.0,90.3419,90.3807,90.2837,90.3225,130465.0
2023-09-26 14:15:00,93.05,93.07,93.01,93.02,18629.0,90.3128,90.3322,90.274,90.2837,18629.0
2023-09-26 14:20:00,93.02,93.11,93.01,93.08,19360.0,90.2837,90.371,90.274,90.3419,19360.0
2023-09-26 14:25:00,93.08,93.09,93.01,93.03,115398.0,90.3419,90.3516,90.274,90.2934,115398.0
2023-09-26 14:30:00,93.02,93.11,93.01,93.07,35971.0,90.2837,90.371,90.274,90.3322,35971.0
2023-09-26 14:35:00,93.07,93.11,93.05,93.06,15489.0,90.3322,90.371,90.3128,90.3225,15489.0
2023-09-26 14:40:00,93.06,93.08,93.02,93.05,22559.0,90.3225,90.3419,90.2837,90.3128,22559.0
2023-09-26 14:45:00,93.04,93.1,93.02,93.08,39581.0,90.3031,90.3613,90.2837,90.3419,39581.0
2023-09-26 14:50:00,93.09,93.11,93.06,93.09,10806.0,90.3516,90.371,90.3225,90.3516,10806.0
2023-09-26 14:55:00,93.08,93.12,93.07,93.11,18999.0,90.3419,90.3807,90.3322,90.371,18999.0
2023-09-26 15:00:00,93.1,93.13,93.06,93.07,22351.0,90.3613,90.3904,90.3225,90.3322,22351.0
2023-09-26 15:05:00,93.08,93.18,93.06,93.18,22680.0,90.3419,90.4389,90.3225,90.4389,22680.0
2023-09-26 15:10:00,93.18,93.18,93.09,93.09,35979.0,90.4389,90.4389,90.3516,90.3516,35979.0
2023-09-26 15:15:00,93.1,93.1,93.0,93.02,22055.0,90.3613,90.3613,90.2642,90.2837,22055.0
2023-09-26 15:20:00,93.01,93.02,92.98,92.99,29317.0,90.274,90.2837,90.2448,90.2545,29317.0
2023-09-26 15:25:00,92.98,93.06,92.97,93.03,95137.0,90.2448,90.3225,90.2351,90.2934,95137.0
2023-09-26 15:30:00,93.04,93.08,93.01,93.02,23482.0,90.3031,90.3419,90.274,90.2837,23482.0
2023-09-26 15:35:00,93.03,93.12,93.01,93.09,52035.0,90.2934,90.3807,90.274,90.3516,52035.0
2023-09-26 15:40:00,93.09,93.17,93.07,93.16,36949.0,90.3516,90.4292,90.3322,90.4195,36949.0
2023-09-26 15:45:00,93.16,93.16,93.0,93.01,53158.0,90.4195,90.4195,90.2642,90.274,53158.0
2023-09-26 15:50:00,93.0,93.0,92.87,92.89,120593.0,90.2642,90.2642,90.1381,90.1575,120593.0
2023-09-26 15:55:00,92.88,92.98,92.87,92.89,352113.0,90.1478,90.2448,90.1381,90.1575,352113.0
2023-09-27 09:30:00,93.59,93.96,93.51,93.92,144742.0,90.8369,91.196,90.7592,91.1572,144742.0
2023-09-27 09:35:00,93.95,93.98,93.7,93.88,114992.0,91.1863,91.2154,90.9437,91.1184,114992.0
2023-09-27 09:40:00,93.87,93.91,93.59,93.82,85013.0,91.1087,91.1475,90.8369,91.0601,85013.0
2023-09-27 09:45:00,93.83,93.87,93.62,93.84,60518.0,91.0698,91.1087,90.866,91.0795,60518.0
2023-09-27 09:50:00,93.84,94.13,93.82,94.1,50742.0,91.0795,91.361,91.0601,91.3319,50742.0
2023-09-27 09:55:00,94.09,94.21,94.0,94.2,16853.0,91.3222,91.4387,91.2348,91.4289,16853.0
2023-09-27 10:00:00,94.2,94.3,94.02,94.13,49557.0,91.4289,91.526,91.2542,91.361,49557.0
2023-09-27 10:05:00,94.13,94.22,94.1,94.15,21702.0,91.361,91.4484,91.3319,91.3804,21702.0
2023-09-27 10:10:00,94.18,94.18,93.95,93.97,44077.0,91.4095,91.4095,91.1863,91.2057,44077.0
2023-09-27 10:15:00,93.97,94.03,93.92,93.96,37259.0,91.2057,91.2639,91.1572,91.196,37259.0
2023-09-27 10:20:00,93.98,94.26,93.97,94.26,71310.0,91.2154,91.4872,91.2057,91.4872,71310.0
2023-09-27 10:25:00,94.26,94.31,94.18,94.24,21754.0,91.4872,91.5357,91.4095,91.4678,21754.0
2023-09-27 10:30:00,94.23,94.26,94.09,94.21,130000.0,91.4581,91.4872,91.3222,91.4387,130000.0
2023-09-27 10:35:00,94.21,94.29,94.19,94.24,23189.0,91.4387,91.5163,91.4192,91.4678,23189.0
2023-09-27 10:40:00,94.24,94.28,94.15,94.28,188116.0,91.4678,91.5066,91.3804,91.5066,188116.0
2023-09-27 10:45:00,94.3,94.33,94.19,94.32,22612.0,91.526,91.5551,91.4192,91.5454,22612.0
2023-09-27 10:50:00,94.3,94.3,93.88,93.91,48239.0,91.526,91.526,91.1184,91.1475,48239.0
2023-09-27 10:55:00,93.92,93.95,93.83,93.88,15232.0,91.1572,91.1863,91.0698,91.1184,15232.0
2023-09-27 11:00:00,93.86,94.07,93.84,94.04,26026.0,91.0989,91.3028,91.0795,91.2737,26026.0
2023-09-27 11:05:00,94.05,94.15,93.99,94.15,16832.0,91.2834,91.3804,91.2251,91.3804,16832.0
2023-09-27 11:10:00,94.14,94.14,94.0,94.08,15906.0,91.3707,91.3707,91.2348,91.3125,15906.0
2023-09-27 11:15:00,94.07,94.09,94.02,94.03,24340.0,91.3028,91.3222,91.2542,91.2639,24340.0
2023-09-27 11:20:00,94.03,94.1,93.98,94.05,23107.0,91.2639,91.3319,91.2154,91.2834,23107.0
2023-09-27 11:25:00,94.03,94.13,94.02,94.13,26066.0,91.2639,91.361,91.2542,91.361,26066.0
2023-09-27 11:30:00,94.12,94.16,94.07,94.14,29663.0,91.3513,91.3901,91.3028,91.3707,29663.0
2023-09-27 11:35:00,94.13,94.14,94.01,94.02,18437.0,91.361,91.3707,91.2445,91.2542,18437.0
2023-09-27 11:40:00,94.01,94.01,93.87,93.87,16590.0,91.2445,91.2445,91.1087,91.1087,16590.0
2023-09-27 11:45:00,93.86,93.89,93.75,93.83,25519.0,91.0989,91.1281,90.9922,91.0698,25519.0
2023-09-27 11:50:00,93.84,93.88,93.82,93.84,16543.0,91.0795,91.1184,91.0601,91.0795,16543.0
2023-09-27 11:55:00,93.84,93.89,93.79,93.83,8982.0,91.0795,91.1281,91.031,91.0698,8982.0
2023-09-27 12:00:00,93.81,93.81,93.56,93.56,24570.0,91.0504,91.0504,90.8078,90.8078,24570.0
2023-09-27 12:05:00,93.54,93.63,93.51,93.53,33697.0,90.7884,90.8757,90.7592,90.7787,33697.0
2023-09-27 12:10:00,93.54,93.66,93.52,93.57,61044.0,90.7884,90.9048,90.7689,90.8175,61044.0
2023-09-27 12:15:00,93.56,93.56,93.46,93.47,32836.0,90.8078,90.8078,90.7107,90.7204,32836.0
2023-09-27 12:20:00,93.46,93.47,93.36,93.41,29669.0,90.7107,90.7204,90.6137,90.6622,29669.0
2023-09-27 12:25:00,93.41,93.46,93.34,93.45,65021.0,90.6622,90.7107,90.5942,90.701,65021.0
2023-09-27 12:30:00,93.46,93.53,93.42,93.53,67607.0,90.7107,90.7787,90.6719,90.7787,67607.0
2023-09-27 12:35:00,93.52,93.57,93.51,93.53,32651.0,90.7689,90.8175,90.7592,90.7787,32651.0
2023-09-27 12:40:00,93.53,93.66,93.53,93.66,38608.0,90.7787,90.9048,90.7787,90.9048,38608.0
2023-09-27 12:45:00,93.66,93.74,93.66,93.7,75466.0,90.9048,90.9825,90.9048,90.9437,75466.0
2023-09-27 12:50:00,93.7,93.71,93.64,93.68,73251.0,90.9437,90.9534,90.8854,90.9242,73251.0
2023-09-27 12:55:00,93.68,93.68,93.53,93.56,19636.0,90.9242,90.9242,90.7787,90.8078,19636.0
2023-09-27 13:00:00,93.56,93.69,93.55,93.67,31148.0,90.8078,90.9339,90.7981,90.9145,31148.0
2023-09-27 13:05:00,93.68,93.68,93.59,93.66,26932.0,90.9242,90.9242,90.8369,90.9048,26932.0
2023-09-27 13:10:00,93.67,93.68,93.5,93.51,59459.0,90.9145,90.9242,90.7495,90.7592,59459.0
2023-09-27 13:15:00,93.5,93.52,93.4,93.48,44921.0,90.7495,90.7689,90.6525,90.7301,44921.0
2023-09-27 13:20:00,93.46,93.46,93.31,93.34,45980.0,90.7107,90.7107,90.5651,90.5942,45980.0
2023-09-27 13:25:00,93.34,93.37,93.2,93.27,115673.0,90.5942,90.6234,90.4584,90.5263,115673.0
2023-09-27 13:30:00,93.25,93.36,93.25,93.32,52801.0,90.5069,90.6137,90.5069,90.5748,52801.0
2023-09-27 13:35:00,93.32,93.34,93.22,93.27,52166.0,90.5748,90.5942,90.4778,90.5263,52166.0
2023-09-27 13:40:00,93.26,93.29,93.12,93.29,39163.0,90.5166,90.5457,90.3807,90.5457,39163.0
2023-09-27 13:45:00,93.3,93.39,93.3,93.38,35520.0,90.5554,90.6428,90.5554,90.6331,35520.0
2023-09-27 13:50:00,93.38,93.5,93.37,93.48,55671.0,90.6331,90.7495,90.6234,90.7301,55671.0
2023-09-27 13:55:00,93.47,93.53,93.43,93.53,46754.0,90.7204,90.7787,90.6816,90.7787,46754.0
2023-09-27 14:00:00,93.53,93.53,93.45,93.47,52945.0,90.7787,90.7787,90.701,90.7204,52945.0
2023-09-27 14:05:00,93.47,93.52,93.42,93.43,46002.0,90.7204,90.7689,90.6719,90.6816,46002.0
2023-09-27 14:10:00,93.42,93.53,93.4,93.52,43251.0,90.6719,90.7787,90.6525,90.7689,43251.0
2023-09-27 14:15:00,93.53,93.6,93.52,93.56,41772.0,90.7787,90.8466,90.7689,90.8078,41772.0
2023-09-27 14:20:00,93.56,93.65,93.54,93.64,41159.0,90.8078,90.8951,90.7884,90.8854,41159.0
2023-09-27 14:25:00,93.64,93.78,93.62,93.78,52305.0,90.8854,91.0213,90.866,91.0213,52305.0
2023-09-27 14:30:00,93.78,93.95,93.78,93.9,46062.0,91.0213,91.1863,91.0213,91.1378,46062.0
2023-09-27 14:35:00,93.91,94.03,93.91,94.03,48223.0,91.1475,91.2639,91.1475,91.2639,48223.0
2023-09-27 14:40:00,94.02,94.13,93.97,94.09,50191.0,91.2542,91.361,91.2057,91.3222,50191.0
2023-09-27 14:45:00,94.1,94.13,94.01,94.01,43510.0,91.3319,91.361,91.2445,91.2445,43510.0
2023-09-27 14:50:00,94.01,94.07,93.96,94.06,51919.0,91.2445,91.3028,91.196,91.2931,51919.0
2023-09-27 14:55:00,94.06,94.08,94.01,94.05,59796.0,91.2931,91.3125,91.2445,91.2834,59796.0
2023-09-27 15:00:00,94.04,94.2,94.01,94.2,72945.0,91.2737,91.4289,91.2445,91.4289,72945.0
2023-09-27 15:05:00,94.2,94.31,94.18,94.28,47817.0,91.4289,91.5357,91.4095,91.5066,47817.0
2023-09-27 15:10:00,94.28,94.35,94.23,94.23,117399.0,91.5066,91.5745,91.4581,91.4581,117399.0
2023-09-27 15:15:00,94.23,94.25,94.12,94.15,73694.0,91.4581,91.4775,91.3513,91.3804,73694.0
2023-09-27 15:20:00,94.15,94.23,94.15,94.2,69909.0,91.3804,91.4581,91.3804,91.4289,69909.0
2023-09-27 15:25:00,94.19,94.24,94.17,94.18,62419.0,91.4192,91.4678,91.3998,91.4095,62419.0
2023-09-27 15:30:00,94.17,94.19,94.12,94.15,67285.0,91.3998,91.4192,91.3513,91.3804,67285.0
2023-09-27 15:35:00,94.15,94.15,94.01,94.04,62277.0,91.3804,91.3804,91.2445,91.2737,62277.0
2023-09-27 15:40:00,94.03,94.03,93.84,93.89,85209.0,91.2639,91.2639,91.0795,91.1281,85209.0
2023-09-27 15:45:00,93.88,93.88,93.79,93.82,42205.0,91.1184,91.1184,91.031,91.0601,42205.0
2023-09-27 15:50:00,93.82,93.92,93.78,93.83,53120.0,91.0601,91.1572,91.0213,91.0698,53120.0
2023-09-27 15:55:00,93.83,93.85,93.77,93.82,108610.0,91.0698,91.0892,91.0116,91.0601,108610.0
2023-09-28 09:30:00,93.96,94.43,93.96,94.43,145726.0,91.196,91.6522,91.196,91.6522,145726.0
2023-09-28 09:35:00,94.43,94.54,94.33,94.52,217774.0,91.6522,91.7589,91.5551,91.7395,217774.0
2023-09-28 09:40:00,94.52,94.58,94.16,94.2,104309.0,91.7395,91.7978,91.3901,91.4289,104309.0
2023-09-28 09:45:00,94.2,94.45,94.2,94.36,57072.0,91.4289,91.6716,91.4289,91.5842,57072.0
2023-09-28 09:50:00,94.39,94.66,94.39,94.64,91206.0,91.6134,91.8754,91.6134,91.856,91206.0
2023-09-28 09:55:00,94.64,94.7,94.58,94.68,52840.0,91.856,91.9142,91.7978,91.8948,52840.0
2023-09-28 10:00:00,94.69,94.79,94.63,94.68,73227.0,91.9045,92.0016,91.8463,91.8948,73227.0
2023-09-28 10:05:00,94.69,94.69,94.53,94.56,51660.0,91.9045,91.9045,91.7492,91.7784,51660.0
2023-09-28 10:10:00,94.55,94.68,94.51,94.56,33684.0,91.7686,91.8948,91.7298,91.7784,33684.0
2023-09-28 10:15:00,94.57,94.6,94.35,94.53,65119.0,91.7881,91.8172,91.5745,91.7492,65119.0
2023-09-28 10:20:00,94.53,94.6,94.38,94.44,42362.0,91.7492,91.8172,91.6036,91.6619,42362.0
2023-09-28 10:25:00,94.46,94.55,94.42,94.45,29413.0,91.6813,91.7686,91.6425,91.6716,29413.0
2023-09-28 10:30:00,94.46,94.46,94.24,94.34,49283.0,91.6813,91.6813,91.4678,91.5648,49283.0
2023-09-28 10:35:00,94.35,94.58,94.35,94.58,43964.0,91.5745,91.7978,91.5745,91.7978,43964.0
2023-09-28 10:40:00,94.58,94.68,94.49,94.68,25939.0,91.7978,91.8948,91.7104,91.8948,25939.0
2023-09-28 10:45:00,94.67,94.74,94.65,94.7,24670.0,91.8851,91.9531,91.8657,91.9142,24670.0
2023-09-28 10:50:00,94.7,94.73,94.68,94.72,22475.0,91.9142,91.9434,91.8948,91.9336,22475.0
2023-09-28 10:55:00,94.7,94.74,94.63,94.71,25153.0,91.9142,91.9531,91.8463,91.9239,25153.0
2023-09-28 11:00:00,94.71,94.74,94.64,94.7,46571.0,91.9239,91.9531,91.856,91.9142,46571.0
2023-09-28 11:05:00,94.69,94.85,94.68,94.84,27079.0,91.9045,92.0598,91.8948,92.0501,27079.0
2023-09-28 11:10:00,94.83,94.84,94.76,94.81,24769.0,92.0404,92.0501,91.9725,92.021,24769.0
2023-09-28 11:15:00,94.81,94.83,94.76,94.79,36857.0,92.021,92.0404,91.9725,92.0016,36857.0
2023-09-28 11:20:00,94.78,94.93,94.78,94.93,26837.0,91.9919,92.1375,91.9919,92.1375,26837.0
2023-09-28 11:25:00,94.94,95.07,94.92,95.06,86758.0,92.1472,92.2734,92.1278,92.2636,86758.0
2023-09-28 11:30:00,95.07,95.15,95.06,95.13,48902.0,92.2734,92.351,92.2636,92.3316,48902.0
2023-09-28 11:35:00,95.13,95.23,95.13,95.18,25230.0,92.3316,92.4286,92.3316,92.3801,25230.0
2023-09-28 11:40:00,95.18,95.33,95.17,95.31,35379.0,92.3801,92.5257,92.3704,92.5063,35379.0
2023-09-28 11:45:00,95.31,95.35,95.27,95.31,43181.0,92.5063,92.5451,92.4675,92.5063,43181.0
2023-09-28 11:50:00,95.32,95.36,95.31,95.33,27651.0,92.516,92.5548,92.5063,92.5257,27651.0
2023-09-28 11:55:00,95.34,95.36,95.28,95.35,27179.0,92.5354,92.5548,92.4772,92.5451,27179.0
2023-09-28 12:00:00,95.35,95.36,95.19,95.22,37546.0,92.5451,92.5548,92.3898,92.4189,37546.0
2023-09-28 12:05:00,95.22,95.25,95.16,95.23,33979.0,92.4189,92.4481,92.3607,92.4286,33979.0
2023-09-28 12:10:00,95.24,95.26,95.2,95.22,210313.0,92.4384,92.4578,92.3995,92.4189,210313.0
2023-09-28 12:15:00,95.23,95.33,95.23,95.31,20215.0,92.4286,92.5257,92.4286,92.5063,20215.0
2023-09-28 12:20:00,95.3,95.31,95.23,95.27,29329.0,92.4966,92.5063,92.4286,92.4675,29329.0
2023-09-28 12:25:00,95.28,95.46,95.28,95.45,26534.0,92.4772,92.6519,92.4772,92.6422,26534.0
2023-09-28 12:30:00,95.46,95.49,95.3,95.36,20101.0,92.6519,92.681,92.4966,92.5548,20101.0
2023-09-28 12:35:00,95.35,95.41,95.34,95.36,83244.0,92.5451,92.6034,92.5354,92.5548,83244.0
2023-09-28 12:40:00,95.38,95.44,95.37,95.4,65176.0,92.5742,92.6325,92.5645,92.5936,65176.0
2023-09-28 12:45:00,95.4,95.4,95.17,95.18,116495.0,92.5936,92.5936,92.3704,92.3801,116495.0
2023-09-28 12:50:00,95.19,95.23,95.05,95.05,81475.0,92.3898,92.4286,92.2539,92.2539,81475.0
2023-09-28 12:55:00,95.05,95.15,95.03,95.11,77703.0,92.2539,92.351,92.2345,92.3122,77703.0
2023-09-28 13:00:00,95.11,95.16,95.03,95.04,72272.0,92.3122,92.3607,92.2345,92.2442,72272.0
2023-09-28 13:05:00,95.03,95.17,95.0,95.16,63889.0,92.2345,92.3704,92.2054,92.3607,63889.0
2023-09-28 13:10:00,95.16,95.18,95.09,95.14,47496.0,92.3607,92.3801,92.2928,92.3413,47496.0
2023-09-28 13:15:00,95.14,95.14,95.04,95.05,30871.0,92.3413,92.3413,92.2442,92.2539,30871.0
2023-09-28 13:20:00,95.05,95.14,95.05,95.12,37073.0,92.2539,92.3413,92.2539,92.3219,37073.0
2023-09-28 13:25:00,95.12,95.12,94.98,94.99,41011.0,92.3219,92.3219,92.186,92.1957,41011.0
2023-09-28 13:30:00,94.98,94.99,94.85,94.85,81078.0,92.186,92.1957,92.0598,92.0598,81078.0
2023-09-28 13:35:00,94.86,94.97,94.86,94.94,70633.0,92.0695,92.1763,92.0695,92.1472,70633.0
2023-09-28 13:40:00,94.95,94.95,94.85,94.87,37874.0,92.1569,92.1569,92.0598,92.0792,37874.0
2023-09-28 13:45:00,94.86,94.99,94.86,94.97,33780.0,92.0695,92.1957,92.0695,92.1763,33780.0
2023-09-28 13:50:00,94.98,95.01,94.89,94.93,34917.0,92.186,92.2151,92.0986,92.1375,34917.0
2023-09-28 13:55:00,94.93,94.95,94.9,94.95,39722.0,92.1375,92.1569,92.1084,92.1569,39722.0
2023-09-28 14:00:00,94.96,94.98,94.92,94.92,35839.0,92.1666,92.186,92.1278,92.1278,35839.0
2023-09-28 14:05:00,94.91,95.01,94.9,94.98,35788.0,92.1181,92.2151,92.1084,92.186,35788.0
2023-09-28 14:10:00,94.99,95.06,94.93,95.06,69838.0,92.1957,92.2636,92.1375,92.2636,69838.0
2023-09-28 14:15:00,95.06,95.13,95.06,95.09,48641.0,92.2636,92.3316,92.2636,92.2928,48641.0
2023-09-28 14:20:00,95.09,95.12,95.02,95.04,51420.0,92.2928,92.3219,92.2248,92.2442,51420.0
2023-09-28 14:25:00,95.03,95.1,95.02,95.06,45692.0,92.2345,92.3025,92.2248,92.2636,45692.0
2023-09-28 14:30:00,95.07,95.08,94.94,94.94,52038.0,92.2734,92.2831,92.1472,92.1472,52038.0
2023-09-28 14:35:00,94.93,94.93,94.8,94.9,58401.0,92.1375,92.1375,92.0113,92.1084,58401.0
2023-09-28 14:40:00,94.9,95.02,94.88,94.98,53011.0,92.1084,92.2248,92.0889,92.186,53011.0
2023-09-28 14:45:00,94.98,95.01,94.89,94.93,42348.0,92.186,92.2151,92.0986,92.1375,42348.0
2023-09-28 14:50:00,94.94,94.98,94.89,94.95,53543.0,92.1472,92.186,92.0986,92.1569,53543.0
2023-09-28 14:55:00,94.96,95.01,94.91,95.01,74362.0,92.1666,92.2151,92.1181,92.2151,74362.0
2023-09-28 15:00:00,95.02,95.05,95.0,95.04,58243.0,92.2248,92.2539,92.2054,92.2442,58243.0
2023-09-28 15:05:00,95.05,95.09,95.04,95.08,70508.0,92.2539,92.2928,92.2442,92.2831,70508.0
2023-09-28 15:10:00,95.08,95.14,95.07,95.14,56131.0,92.2831,92.3413,92.2734,92.3413,56131.0
2023-09-28 15:15:00,95.15,95.24,95.15,95.2,63866.0,92.351,92.4384,92.351,92.3995,63866.0
2023-09-28 15:20:00,95.21,95.23,95.18,95.22,61627.0,92.4092,92.4286,92.3801,92.4189,61627.0
2023-09-28 15:25:00,95.23,95.26,95.18,95.19,75962.0,92.4286,92.4578,92.3801,92.3898,75962.0
2023-09-28 15:30:00,95.18,95.19,95.02,95.02,57012.0,92.3801,92.3898,92.2248,92.2248,57012.0
2023-09-28 15:35:00,95.02,95.02,94.86,94.88,70651.0,92.2248,92.2248,92.0695,92.0889,70651.0
2023-09-28 15:40:00,94.87,94.99,94.87,94.98,83737.0,92.0792,92.1957,92.0792,92.186,83737.0
2023-09-28 15:45:00,94.99,95.03,94.86,94.88,87963.0,92.1957,92.2345,92.0695,92.0889,87963.0
2023-09-28 15:50:00,94.88,94.9,94.78,94.89,192053.0,92.0889,92.1084,91.9919,92.0986,192053.0
2023-09-28 15:55:00,94.88,94.98,94.85,94.95,207799.0,92.0889,92.186,92.0598,92.1569,207799.0
2023-09-29 09:30:00,95.63,95.65,95.36,95.46,145118.0,92.8169,92.8363,92.5548,92.6519,145118.0
2023-09-29 09:35:00,95.46,95.66,95.3,95.53,92101.0,92.6519,92.846,92.4966,92.7198,92101.0
2023-09-29 09:40:00,95.53,95.58,95.13,95.13,75976.0,92.7198,92.7683,92.3316,92.3316,75976.0
2023-09-29 09:45:00,95.09,95.29,95.09,95.22,53252.0,92.2928,92.4869,92.2928,92.4189,53252.0
2023-09-29 09:50:00,95.2,95.42,95.2,95.38,39504.0,92.3995,92.6131,92.3995,92.5742,39504.0
2023-09-29 09:55:00,95.35,95.45,95.33,95.4,35879.0,92.5451,92.6422,92.5257,92.5936,35879.0
2023-09-29 10:00:00,95.45,95.47,95.28,95.35,23798.0,92.6422,92.6616,92.4772,92.5451,23798.0
2023-09-29 10:05:00,95.36,95.36,95.1,95.16,31381.0,92.5548,92.5548,92.3025,92.3607,31381.0
2023-09-29 10:10:00,95.16,95.19,95.0,95.13,26509.0,92.3607,92.3898,92.2054,92.3316,26509.0
2023-09-29 10:15:00,95.12,95.17,94.93,95.06,37714.0,92.3219,92.3704,92.1375,92.2636,37714.0
2023-09-29 10:20:00,95.06,95.11,94.89,94.9,137926.0,92.2636,92.3122,92.0986,92.1084,137926.0
2023-09-29 10:25:00,94.89,95.05,94.89,95.04,27520.0,92.0986,92.2539,92.0986,92.2442,27520.0
2023-09-29 10:30:00,95.03,95.23,95.03,95.23,36934.0,92.2345,92.4286,92.2345,92.4286,36934.0
2023-09-29 10:35:00,95.24,95.25,95.15,95.2,40674.0,92.4384,92.4481,92.351,92.3995,40674.0
2023-09-29 10:40:00,95.2,95.26,95.16,95.21,128205.0,92.3995,92.4578,92.3607,92.4092,128205.0
2023-09-29 10:45:00,95.21,95.31,95.21,95.26,56991.0,92.4092,92.5063,92.4092,92.4578,56991.0
2023-09-29 10:50:00,95.25,95.32,95.19,95.31,44336.0,92.4481,92.516,92.3898,92.5063,44336.0
2023-09-29 10:55:00,95.3,95.33,95.1,95.1,158880.0,92.4966,92.5257,92.3025,92.3025,158880.0
2023-09-29 11:00:00,95.11,95.14,94.82,94.85,37892.0,92.3122,92.3413,92.0307,92.0598,37892.0
2023-09-29 11:05:00,94.86,94.96,94.79,94.96,74533.0,92.0695,92.1666,92.0016,92.1666,74533.0
2023-09-29 11:10:00,94.95,95.11,94.95,95.08,74790.0,92.1569,92.3122,92.1569,92.2831,74790.0
2023-09-29 11:15:00,95.07,95.14,95.04,95.11,122884.0,92.2734,92.3413,92.2442,92.3122,122884.0
2023-09-29 11:20:00,95.12,95.35,95.11,95.33,63234.0,92.3219,92.5451,92.3122,92.5257,63234.0
2023-09-29 11:25:00,95.32,95.34,94.97,94.98,286394.0,92.516,92.5354,92.1763,92.186,286394.0
2023-09-29 11:30:00,94.98,95.09,94.91,94.92,31613.0,92.186,92.2928,92.1181,92.1278,31613.0
2023-09-29 11:35:00,94.91,94.93,94.69,94.77,48030.0,92.1181,92.1375,91.9045,91.9822,48030.0
2023-09-29 11:40:00,94.76,94.85,94.7,94.75,62649.0,91.9725,92.0598,91.9142,91.9628,62649.0
2023-09-29 11:45:00,94.76,94.82,94.72,94.78,21846.0,91.9725,92.0307,91.9336,91.9919,21846.0
2023-09-29 11:50:00,94.78,94.8,94.63,94.73,29701.0,91.9919,92.0113,91.8463,91.9434,29701.0
2023-09-29 11:55:00,94.72,94.84,94.7,94.84,34289.0,91.9336,92.0501,91.9142,92.0501,34289.0
2023-09-29 12:00:00,94.84,94.98,94.79,94.98,68254.0,92.0501,92.186,92.0016,92.186,68254.0
2023-09-29 12:05:00,94.98,95.13,94.96,95.1,62319.0,92.186,92.3316,92.1666,92.3025,62319.0
2023-09-29 12:10:00,95.1,95.15,94.92,94.94,84192.0,92.3025,92.351,92.1278,92.1472,84192.0
2023-09-29 12:15:00,94.93,95.11,94.9,95.09,25081.0,92.1375,92.3122,92.1084,92.2928,25081.0
2023-09-29 12:20:00,95.08,95.17,95.05,95.05,42963.0,92.2831,92.3704,92.2539,92.2539,42963.0
2023-09-29 12:25:00,95.05,95.1,95.02,95.03,38375.0,92.2539,92.3025,92.2248,92.2345,38375.0
2023-09-29 12:30:00,95.04,95.07,94.89,94.93,59770.0,92.2442,92.2734,92.0986,92.1375,59770.0
2023-09-29 12:35:00,94.92,94.97,94.87,94.89,16888.0,92.1278,92.1763,92.0792,92.0986,16888.0
2023-09-29 12:40:00,94.89,94.99,94.85,94.86,28463.0,92.0986,92.1957,92.0598,92.0695,28463.0
2023-09-29 12:45:00,94.86,94.96,94.73,94.75,34182.0,92.0695,92.1666,91.9434,91.9628,34182.0
2023-09-29 12:50:00,94.77,94.77,94.58,94.58,24354.0,91.9822,91.9822,91.7978,91.7978,24354.0
2023-09-29 12:55:00,94.59,94.67,94.59,94.66,24569.0,91.8075,91.8851,91.8075,91.8754,24569.0
2023-09-29 13:00:00,94.65,94.65,94.41,94.47,28819.0,91.8657,91.8657,91.6328,91.691,28819.0
2023-09-29 13:05:00,94.46,94.46,94.25,94.29,31076.0,91.6813,91.6813,91.4775,91.5163,31076.0
2023-09-29 13:10:00,94.29,94.33,94.24,94.28,22175.0,91.5163,91.5551,91.4678,91.5066,22175.0
2023-09-29 13:15:00,94.28,94.36,94.26,94.32,37465.0,91.5066,91.5842,91.4872,91.5454,37465.0
2023-09-29 13:20:00,94.32,94.4,94.31,94.37,31439.0,91.5454,91.6231,91.5357,91.5939,31439.0
2023-09-29 13:25:00,94.38,94.49,94.38,94.48,19389.0,91.6036,91.7104,91.6036,91.7007,19389.0
2023-09-29 13:30:00,94.47,94.49,94.37,94.38,23644.0,91.691,91.7104,91.5939,91.6036,23644.0
2023-09-29 13:35:00,94.39,94.47,94.35,94.42,14230.0,91.6134,91.691,91.5745,91.6425,14230.0
2023-09-29 13:40:00,94.43,94.48,94.39,94.43,21498.0,91.6522,91.7007,91.6134,91.6522,21498.0
2023-09-29 13:45:00,94.45,94.46,94.3,94.32,39570.0,91.6716,91.6813,91.526,91.5454,39570.0
2023-09-29 13:50:00,94.32,94.39,94.23,94.32,23518.0,91.5454,91.6134,91.4581,91.5454,23518.0
2023-09-29 13:55:00,94.3,94.35,94.2,94.2,14384.0,91.526,91.5745,91.4289,91.4289,14384.0
2023-09-29 14:00:00,94.2,94.33,94.17,94.31,31922.0,91.4289,91.5551,91.3998,91.5357,31922.0
2023-09-29 14:05:00,94.32,94.37,94.24,94.26,21613.0,91.5454,91.5939,91.4678,91.4872,21613.0
2023-09-29 14:10:00,94.25,94.33,94.22,94.3,23267.0,91.4775,91.5551,91.4484,91.526,23267.0
2023-09-29 14:15:00,94.29,94.33,94.2,94.23,42087.0,91.5163,91.5551,91.4289,91.4581,42087.0
2023-09-29 14:20:00,94.22,94.32,94.22,94.31,30576.0,91.4484,91.5454,91.4484,91.5357,30576.0
2023-09-29 14:25:00,94.31,94.36,94.14,94.16,33081.0,91.5357,91.5842,91.3707,91.3901,33081.0
2023-09-29 14:30:00,94.16,94.22,94.11,94.21,34619.0,91.3901,91.4484,91.3416,91.4387,34619.0
2023-09-29 14:35:00,94.18,94.23,94.17,94.21,29255.0,91.4095,91.4581,91.3998,91.4387,29255.0
2023-09-29 14:40:00,94.21,94.39,94.2,94.38,43604.0,91.4387,91.6134,91.4289,91.6036,43604.0
2023-09-29 14:45:00,94.37,94.38,94.29,94.3,20523.0,91.5939,91.6036,91.5163,91.526,20523.0
2023-09-29 14:50:00,94.3,94.35,94.27,94.34,22100.0,91.526,91.5745,91.4969,91.5648,22100.0
2023-09-29 14:55:00,94.34,94.56,94.34,94.54,50143.0,91.5648,91.7784,91.5648,91.7589,50143.0
2023-09-29 15:00:00,94.55,94.61,94.37,94.4,40914.0,91.7686,91.8269,91.5939,91.6231,40914.0
2023-09-29 15:05:00,94.4,94.51,94.4,94.43,29318.0,91.6231,91.7298,91.6231,91.6522,29318.0
2023-09-29 15:10:00,94.42,94.56,94.38,94.47,28018.0,91.6425,91.7784,91.6036,91.691,28018.0
2023-09-29 15:15:00,94.47,94.55,94.44,94.5,32623.0,91.691,91.7686,91.6619,91.7201,32623.0
2023-09-29 15:20:00,94.5,94.52,94.44,94.45,37048.0,91.7201,91.7395,91.6619,91.6716,37048.0
2023-09-29 15:25:00,94.46,94.47,94.36,94.43,36657.0,91.6813,91.691,91.5842,91.6522,36657.0
2023-09-29 15:30:00,94.42,94.44,94.28,94.28,28571.0,91.6425,91.6619,91.5066,91.5066,28571.0
2023-09-29 15:35:00,94.28,94.36,94.23,94.35,42485.0,91.5066,91.5842,91.4581,91.5745,42485.0
2023-09-29 15:40:00,94.34,94.36,94.25,94.29,59021.0,91.5648,91.5842,91.4775,91.5163,59021.0
2023-09-29 15:45:00,94.28,94.44,94.24,94.44,54439.0,91.5066,91.6619,91.4678,91.6619,54439.0
2023-09-29 15:50:00,94.41,94.55,94.27,94.3,175581.0,91.6328,91.7686,91.4969,91.526,175581.0
2023-09-29 15:55:00,94.31,94.35,94.18,94.28,217259.0,91.5357,91.5745,91.4095,91.5066,217259.0
2023-10-02 09:30:00,94.16,94.3,93.95,94.2,196045.0,91.3901,91.526,91.1863,91.4289,196045.0
2023-10-02 09:35:00,94.2,94.33,94.03,94.04,90744.0,91.4289,91.5551,91.2639,91.2737,90744.0
2023-10-02 09:40:00,94.07,94.07,93.81,93.81,52027.0,91.3028,91.3028,91.0504,91.0504,52027.0
2023-10-02 09:45:00,93.81,93.82,93.65,93.67,46600.0,91.0504,91.0601,90.8951,90.9145,46600.0
2023-10-02 09:50:00,93.65,93.74,93.52,93.71,23326.0,90.8951,90.9825,90.7689,90.9534,23326.0
2023-10-02 09:55:00,93.7,93.76,93.66,93.73,14660.0,90.9437,91.0019,90.9048,90.9728,14660.0
2023-10-02 10:00:00,93.69,93.95,93.66,93.85,48371.0,90.9339,91.1863,90.9048,91.0892,48371.0
2023-10-02 10:05:00,93.84,93.87,93.58,93.58,37828.0,91.0795,91.1087,90.8272,90.8272,37828.0
2023-10-02 10:10:00,93.56,93.66,93.46,93.46,34061.0,90.8078,90.9048,90.7107,90.7107,34061.0
2023-10-02 10:15:00,93.47,93.65,93.46,93.5,31316.0,90.7204,90.8951,90.7107,90.7495,31316.0
2023-10-02 10:20:00,93.51,93.62,93.46,93.62,15579.0,90.7592,90.866,90.7107,90.866,15579.0
2023-10-02 10:25:00,93.62,93.74,93.44,93.47,64031.0,90.866,90.9825,90.6913,90.7204,64031.0
2023-10-02 10:30:00,93.46,93.59,93.4,93.54,39876.0,90.7107,90.8369,90.6525,90.7884,39876.0
2023-10-02 10:35:00,93.54,93.57,93.36,93.43,32690.0,90.7884,90.8175,90.6137,90.6816,32690.0
2023-10-02 10:40:00,93.43,93.5,93.27,93.46,64099.0,90.6816,90.7495,90.5263,90.7107,64099.0
2023-10-02 10:45:00,93.47,93.54,93.35,93.39,36958.0,90.7204,90.7884,90.6039,90.6428,36958.0
2023-10-02 10:50:00,93.37,93.41,93.27,93.29,23486.0,90.6234,90.6622,90.5263,90.5457,23486.0
2023-10-02 10:55:00,93.28,93.35,93.24,93.34,32583.0,90.536,90.6039,90.4972,90.5942,32583.0
2023-10-02 11:00:00,93.32,93.57,93.32,93.44,60973.0,90.5748,90.8175,90.5748,90.6913,60973.0
2023-10-02 11:05:00,93.44,93.48,93.35,93.37,34097.0,90.6913,90.7301,90.6039,90.6234,34097.0
2023-10-02 11:10:00,93.37,93.42,93.32,93.38,24832.0,90.6234,90.6719,90.5748,90.6331,24832.0
2023-10-02 11:15:00,93.37,93.51,93.33,93.45,34460.0,90.6234,90.7592,90.5845,90.701,34460.0
2023-10-02 11:20:00,93.43,93.65,93.41,93.59,23565.0,90.6816,90.8951,90.6622,90.8369,23565.0
2023-10-02 11:25:00,93.62,93.63,93.53,93.59,28877.0,90.866,90.8757,90.7787,90.8369,28877.0
2023-10-02 11:30:00,93.59,93.63,93.52,93.59,22198.0,90.8369,90.8757,90.7689,90.8369,22198.0
2023-10-02 11:35:00,93.6,93.62,93.38,93.44,24595.0,90.8466,90.866,90.6331,90.6913,24595.0
2023-10-02 11:40:00,93.43,93.44,93.32,93.32,73918.0,90.6816,90.6913,90.5748,90.5748,73918.0
2023-10-02 11:45:00,93.31,93.34,93.2,93.25,29285.0,90.5651,90.5942,90.4584,90.5069,29285.0
2023-10-02 11:50:00,93.25,93.3,93.11,93.14,59487.0,90.5069,90.5554,90.371,90.4001,59487.0
2023-10-02 11:55:00,93.13,93.14,93.07,93.14,24736.0,90.3904,90.4001,90.3322,90.4001,24736.0
2023-10-02 12:00:00,93.11,93.13,93.04,93.05,75086.0,90.371,90.3904,90.3031,90.3128,75086.0
2023-10-02 12:05:00,93.06,93.06,92.91,92.96,30253.0,90.3225,90.3225,90.1769,90.2254,30253.0
2023-10-02 12:10:00,92.96,93.05,92.93,93.05,26928.0,90.2254,90.3128,90.1963,90.3128,26928.0
2023-10-02 12:15:00,93.05,93.11,93.0,93.0,28789.0,90.3128,90.371,90.2642,90.2642,28789.0
2023-10-02 12:20:00,93.0,93.09,92.96,93.07,18779.0,90.2642,90.3516,90.2254,90.3322,18779.0
2023-10-02 12:25:00,93.07,93.12,92.98,93.02,41800.0,90.3322,90.3807,90.2448,90.2837,41800.0
2023-10-02 12:30:00,93.0,93.03,92.96,93.0,13749.0,90.2642,90.2934,90.2254,90.2642,13749.0
2023-10-02 12:35:00,92.98,93.04,92.91,92.97,20137.0,90.2448,90.3031,90.1769,90.2351,20137.0
2023-10-02 12:40:00,92.96,93.02,92.91,92.91,17514.0,90.2254,90.2837,90.1769,90.1769,17514.0
2023-10-02 12:45:00,92.91,92.97,92.83,92.83,22930.0,90.1769,90.2351,90.0992,90.0992,22930.0
2023-10-02 12:50:00,92.84,92.89,92.79,92.86,24879.0,90.109,90.1575,90.0604,90.1284,24879.0
2023-10-02 12:55:00,92.86,92.93,92.84,92.91,28513.0,90.1284,90.1963,90.109,90.1769,28513.0
2023-10-02 13:00:00,92.92,93.04,92.91,92.96,21758.0,90.1866,90.3031,90.1769,90.2254,21758.0
2023-10-02 13:05:00,92.97,93.0,92.9,92.95,26818.0,90.2351,90.2642,90.1672,90.2157,26818.0
2023-10-02 13:10:00,92.96,92.96,92.86,92.89,22778.0,90.2254,90.2254,90.1284,90.1575,22778.0
2023-10-02 13:15:00,92.89,93.07,92.88,93.05,29422.0,90.1575,90.3322,90.1478,90.3128,29422.0
2023-10-02 13:20:00,93.05,93.11,93.0,93.04,25304.0,90.3128,90.371,90.2642,90.3031,25304.0
2023-10-02 13:25:00,93.03,93.09,93.01,93.03,22265.0,90.2934,90.3516,90.274,90.2934,22265.0
2023-10-02 13:30:00,93.03,93.07,92.95,92.95,21506.0,90.2934,90.3322,90.2157,90.2157,21506.0
2023-10-02 13:35:00,92.95,92.98,92.91,92.92,18914.0,90.2157,90.2448,90.1769,90.1866,18914.0
2023-10-02 13:40:00,92.92,93.04,92.91,93.01,71721.0,90.1866,90.3031,90.1769,90.274,71721.0
2023-10-02 13:45:00,92.99,93.03,92.96,93.01,22724.0,90.2545,90.2934,90.2254,90.274,22724.0
2023-10-02 13:50:00,93.02,93.14,92.99,93.08,24485.0,90.2837,90.4001,90.2545,90.3419,24485.0
2023-10-02 13:55:00,93.09,93.11,92.97,92.99,23830.0,90.3516,90.371,90.2351,90.2545,23830.0
2023-10-02 14:00:00,93.0,93.02,92.93,92.95,22432.0,90.2642,90.2837,90.1963,90.2157,22432.0
2023-10-02 14:05:00,92.95,93.03,92.94,92.97,32869.0,90.2157,90.2934,90.206,90.2351,32869.0
2023-10-02 14:10:00,92.99,93.18,92.99,93.15,30761.0,90.2545,90.4389,90.2545,90.4098,30761.0
2023-10-02 14:15:00,93.16,93.16,92.93,92.94,80140.0,90.4195,90.4195,90.1963,90.206,80140.0
2023-10-02 14:20:00,92.94,92.94,92.84,92.88,38845.0,90.206,90.206,90.109,90.1478,38845.0
2023-10-02 14:25:00,92.88,92.88,92.76,92.77,33526.0,90.1478,90.1478,90.0313,90.041,33526.0
2023-10-02 14:30:00,92.77,92.86,92.76,92.81,52353.0,90.041,90.1284,90.0313,90.0798,52353.0
2023-10-02 14:35:00,92.81,92.83,92.71,92.72,33079.0,90.0798,90.0992,89.9828,89.9925,33079.0
2023-10-02 14:40:00,92.71,92.71,92.66,92.68,34548.0,89.9828,89.9828,89.9342,89.9537,34548.0
2023-10-02 14:45:00,92.67,92.75,92.67,92.72,20143.0,89.944,90.0216,89.944,89.9925,20143.0
2023-10-02 14:50:00,92.73,92.8,92.7,92.71,27062.0,90.0022,90.0701,89.9731,89.9828,27062.0
2023-10-02 14:55:00,92.7,92.71,92.65,92.69,35292.0,89.9731,89.9828,89.9245,89.9634,35292.0
2023-10-02 15:00:00,92.68,92.7,92.58,92.6,55875.0,89.9537,89.9731,89.8566,89.876,55875.0
2023-10-02 15:05:00,92.6,92.77,92.59,92.71,75878.0,89.876,90.041,89.8663,89.9828,75878.0
2023-10-02 15:10:00,92.71,92.78,92.62,92.63,30536.0,89.9828,90.0507,89.8954,89.9051,30536.0
2023-10-02 15:15:00,92.64,92.76,92.63,92.68,31155.0,89.9148,90.0313,89.9051,89.9537,31155.0
2023-10-02 15:20:00,92.67,92.84,92.64,92.84,37607.0,89.944,90.109,89.9148,90.109,37607.0
2023-10-02 15:25:00,92.83,92.84,92.7,92.75,101715.0,90.0992,90.109,89.9731,90.0216,101715.0
2023-10-02 15:30:00,92.75,92.81,92.71,92.79,45623.0,90.0216,90.0798,89.9828,90.0604,45623.0
2023-10-02 15:35:00,92.8,92.81,92.67,92.79,44326.0,90.0701,90.0798,89.944,90.0604,44326.0
2023-10-02 15:40:00,92.79,92.84,92.76,92.79,67160.0,90.0604,90.109,90.0313,90.0604,67160.0
2023-10-02 15:45:00,92.78,92.85,92.74,92.78,69367.0,90.0507,90.1187,90.0119,90.0507,69367.0
2023-10-02 15:50:00,92.78,92.97,92.7,92.97,195757.0,90.0507,90.2351,89.9731,90.2351,195757.0
2023-10-02 15:55:00,92.97,93.09,92.96,93.05,531719.0,90.2351,90.3516,90.2254,90.3128,531719.0
2023-10-03 09:30:00,92.52,92.68,92.45,92.67,74168.0,89.7984,89.9537,89.7304,89.944,74168.0
2023-10-03 09:35:00,92.68,92.77,92.4,92.4,68199.0,89.9537,90.041,89.6819,89.6819,68199.0
2023-10-03 09:40:00,92.39,92.58,92.25,92.46,113503.0,89.6722,89.8566,89.5363,89.7401,113503.0
2023-10-03 09:45:00,92.47,92.7,92.35,92.66,98358.0,89.7498,89.9731,89.6334,89.9342,98358.0
2023-10-03 09:50:00,92.65,92.8,92.55,92.66,40045.0,89.9245,90.0701,89.8275,89.9342,40045.0
2023-10-03 09:55:00,92.64,92.67,92.58,92.62,22624.0,89.9148,89.944,89.8566,89.8954,22624.0
2023-10-03 10:00:00,92.61,92.61,92.21,92.22,119791.0,89.8857,89.8857,89.4975,89.5072,119791.0
2023-10-03 10:05:00,92.21,92.22,92.02,92.05,57041.0,89.4975,89.5072,89.3131,89.3422,57041.0
2023-10-03 10:10:00,92.05,92.23,92.01,92.01,43313.0,89.3422,89.5169,89.3034,89.3034,43313.0
2023-10-03 10:15:00,92.0,92.0,91.84,91.88,51647.0,89.2937,89.2937,89.1384,89.1772,51647.0
2023-10-03 10:20:00,91.87,91.98,91.82,91.85,153728.0,89.1675,89.2742,89.119,89.1481,153728.0
2023-10-03 10:25:00,91.84,92.0,91.8,91.8,107618.0,89.1384,89.2937,89.0995,89.0995,107618.0
2023-10-03 10:30:00,91.79,91.95,91.76,91.84,37748.0,89.0898,89.2451,89.0607,89.1384,37748.0
2023-10-03 10:35:00,91.83,91.9,91.73,91.74,47102.0,89.1287,89.1966,89.0316,89.0413,47102.0
2023-10-03 10:40:00,91.73,91.83,91.71,91.72,37467.0,89.0316,89.1287,89.0122,89.0219,37467.0
2023-10-03 10:45:00,91.72,91.74,91.6,91.64,20496.0,89.0219,89.0413,88.9054,88.9443,20496.0
2023-10-03 10:50:00,91.65,91.68,91.56,91.67,27881.0,88.954,88.9831,88.8666,88.9734,27881.0
2023-10-03 10:55:00,91.67,91.69,91.61,91.61,22026.0,88.9734,88.9928,88.9151,88.9151,22026.0
2023-10-03 11:00:00,91.6,91.64,91.49,91.49,30962.0,88.9054,88.9443,88.7987,88.7987,30962.0
2023-10-03 11:05:00,91.5,91.66,91.49,91.57,19724.0,88.8084,88.9637,88.7987,88.8763,19724.0
2023-10-03 11:10:00,91.59,91.6,91.53,91.58,17535.0,88.8957,88.9054,88.8375,88.886,17535.0
2023-10-03 11:15:00,91.56,91.77,91.56,91.76,31058.0,88.8666,89.0704,88.8666,89.0607,31058.0
2023-10-03 11:20:00,91.76,91.84,91.64,91.68,22299.0,89.0607,89.1384,88.9443,88.9831,22299.0
2023-10-03 11:25:00,91.64,91.68,91.6,91.66,12923.0,88.9443,88.9831,88.9054,88.9637,12923.0
2023-10-03 11:30:00,91.63,91.71,91.54,91.56,25406.0,88.9345,89.0122,88.8472,88.8666,25406.0
2023-10-03 11:35:00,91.54,91.56,91.46,91.53,18303.0,88.8472,88.8666,88.7695,88.8375,18303.0
2023-10-03 11:40:00,91.55,91.63,91.53,91.57,15104.0,88.8569,88.9345,88.8375,88.8763,15104.0
2023-10-03 11:45:00,91.56,91.6,91.48,91.49,23508.0,88.8666,88.9054,88.789,88.7987,23508.0
2023-10-03 11:50:00,91.48,91.57,91.45,91.49,51790.0,88.789,88.8763,88.7598,88.7987,51790.0
2023-10-03 11:55:00,91.48,91.57,91.45,91.54,18331.0,88.789,88.8763,88.7598,88.8472,18331.0
2023-10-03 12:00:00,91.56,91.88,91.55,91.85,50311.0,88.8666,89.1772,88.8569,89.1481,50311.0
2023-10-03 12:05:00,91.84,91.9,91.73,91.75,51051.0,89.1384,89.1966,89.0316,89.051,51051.0
2023-10-03 12:10:00,91.74,91.76,91.67,91.76,53945.0,89.0413,89.0607,88.9734,89.0607,53945.0
2023-10-03 12:15:00,91.77,91.84,91.7,91.81,31976.0,89.0704,89.1384,89.0025,89.1093,31976.0
2023-10-03 12:20:00,91.8,91.81,91.68,91.74,21923.0,89.0995,89.1093,88.9831,89.0413,21923.0
2023-10-03 12:25:00,91.74,91.89,91.72,91.89,57106.0,89.0413,89.1869,89.0219,89.1869,57106.0
2023-10-03 12:30:00,91.89,91.95,91.85,91.85,20172.0,89.1869,89.2451,89.1481,89.1481,20172.0
2023-10-03 12:35:00,91.83,91.83,91.76,91.8,33193.0,89.1287,89.1287,89.0607,89.0995,33193.0
2023-10-03 12:40:00,91.8,91.89,91.69,91.7,39133.0,89.0995,89.1869,88.9928,89.0025,39133.0
2023-10-03 12:45:00,91.7,91.78,91.68,91.78,21849.0,89.0025,89.0801,88.9831,89.0801,21849.0
2023-10-03 12:50:00,91.76,91.76,91.67,91.68,55606.0,89.0607,89.0607,88.9734,88.9831,55606.0
2023-10-03 12:55:00,91.68,91.78,91.64,91.73,27483.0,88.9831,89.0801,88.9443,89.0316,27483.0
2023-10-03 13:00:00,91.73,91.88,91.72,91.85,28453.0,89.0316,89.1772,89.0219,89.1481,28453.0
2023-10-03 13:05:00,91.85,91.87,91.71,91.72,16698.0,89.1481,89.1675,89.0122,89.0219,16698.0
2023-10-03 13:10:00,91.72,91.73,91.66,91.7,41145.0,89.0219,89.0316,88.9637,89.0025,41145.0
2023-10-03 13:15:00,91.7,91.74,91.63,91.64,26783.0,89.0025,89.0413,88.9345,88.9443,26783.0
2023-10-03 13:20:00,91.63,91.65,91.58,91.63,30366.0,88.9345,88.954,88.886,88.9345,30366.0
2023-10-03 13:25:00,91.63,91.64,91.53,91.59,33910.0,88.9345,88.9443,88.8375,88.8957,33910.0
2023-10-03 13:30:00,91.59,91.59,91.52,91.56,62878.0,88.8957,88.8957,88.8278,88.8666,62878.0
2023-10-03 13:35:00,91.55,91.56,91.47,91.5,16264.0,88.8569,88.8666,88.7793,88.8084,16264.0
2023-10-03 13:40:00,91.52,91.58,91.51,91.52,45260.0,88.8278,88.886,88.8181,88.8278,45260.0
2023-10-03 13:45:00,91.51,91.52,91.4,91.41,22348.0,88.8181,88.8278,88.7113,88.721,22348.0
2023-10-03 13:50:00,91.42,91.43,91.35,91.41,33109.0,88.7307,88.7404,88.6628,88.721,33109.0
2023-10-03 13:55:00,91.4,91.4,91.29,91.31,19831.0,88.7113,88.7113,88.6045,88.624,19831.0
2023-10-03 14:00:00,91.31,91.36,91.24,91.25,28366.0,88.624,88.6725,88.556,88.5657,28366.0
2023-10-03 14:05:00,91.26,91.27,91.19,91.22,24438.0,88.5754,88.5851,88.5075,88.5366,24438.0
2023-10-03 14:10:00,91.23,91.28,91.22,91.25,19294.0,88.5463,88.5948,88.5366,88.5657,19294.0
2023-10-03 14:15:00,91.23,91.24,91.16,91.24,90919.0,88.5463,88.556,88.4784,88.556,90919.0
2023-10-03 14:20:00,91.22,91.26,91.18,91.26,78803.0,88.5366,88.5754,88.4978,88.5754,78803.0
2023-10-03 14:25:00,91.26,91.3,91.2,91.27,25967.0,88.5754,88.6143,88.5172,88.5851,25967.0
2023-10-03 14:30:00,91.26,91.37,91.26,91.34,19789.0,88.5754,88.6822,88.5754,88.6531,19789.0
2023-10-03 14:35:00,91.35,91.49,91.33,91.49,25786.0,88.6628,88.7987,88.6434,88.7987,25786.0
2023-10-03 14:40:00,91.49,91.49,91.44,91.48,45841.0,88.7987,88.7987,88.7501,88.789,45841.0
2023-10-03 14:45:00,91.48,91.54,91.45,91.5,31189.0,88.789,88.8472,88.7598,88.8084,31189.0
2023-10-03 14:50:00,91.49,91.56,91.47,91.52,37696.0,88.7987,88.8666,88.7793,88.8278,37696.0
2023-10-03 14:55:00,91.51,91.58,91.49,91.54,57580.0,88.8181,88.886,88.7987,88.8472,57580.0
2023-10-03 15:00:00,91.53,91.62,91.43,91.54,50010.0,88.8375,88.9248,88.7404,88.8472,50010.0
2023-10-03 15:05:00,91.54,91.54,91.43,91.48,48571.0,88.8472,88.8472,88.7404,88.789,48571.0
2023-10-03 15:10:00,91.47,91.48,91.42,91.44,29021.0,88.7793,88.789,88.7307,88.7501,29021.0
2023-10-03 15:15:00,91.43,91.51,91.42,91.47,37216.0,88.7404,88.8181,88.7307,88.7793,37216.0
2023-10-03 15:20:00,91.47,91.52,91.45,91.5,77222.0,88.7793,88.8278,88.7598,88.8084,77222.0
2023-10-03 15:25:00,91.5,91.5,91.4,91.42,46684.0,88.8084,88.8084,88.7113,88.7307,46684.0
2023-10-03 15:30:00,91.42,91.46,91.36,91.37,38237.0,88.7307,88.7695,88.6725,88.6822,38237.0
2023-10-03 15:35:00,91.37,91.45,91.36,91.45,42553.0,88.6822,88.7598,88.6725,88.7598,42553.0
2023-10-03 15:40:00,91.46,91.63,91.44,91.59,69394.0,88.7695,88.9345,88.7501,88.8957,69394.0
2023-10-03 15:45:00,91.58,91.6,91.5,91.58,57050.0,88.886,88.9054,88.8084,88.886,57050.0
2023-10-03 15:50:00,91.56,91.62,91.46,91.47,119865.0,88.8666,88.9248,88.7695,88.7793,119865.0
2023-10-03 15:55:00,91.46,91.53,91.44,91.52,205077.0,88.7695,88.8375,88.7501,88.8278,205077.0
2023-10-04 09:30:00,91.52,91.82,91.41,91.66,143667.0,88.8278,89.119,88.721,88.9637,143667.0
2023-10-04 09:35:00,91.65,91.72,91.5,91.65,99572.0,88.954,89.0219,88.8084,88.954,99572.0
2023-10-04 09:40:00,91.65,91.72,91.35,91.35,85590.0,88.954,89.0219,88.6628,88.6628,85590.0
2023-10-04 09:45:00,91.36,91.39,91.19,91.26,102500.0,88.6725,88.7016,88.5075,88.5754,102500.0
2023-10-04 09:50:00,91.25,91.27,91.1,91.18,67879.0,88.5657,88.5851,88.4201,88.4978,67879.0
2023-10-04 09:55:00,91.18,91.34,91.18,91.27,51051.0,88.4978,88.6531,88.4978,88.5851,51051.0
2023-10-04 10:00:00,91.25,91.31,90.98,91.03,48993.0,88.5657,88.624,88.3037,88.3522,48993.0
2023-10-04 10:05:00,91.04,91.14,90.92,91.02,41971.0,88.3619,88.459,88.2454,88.3425,41971.0
2023-10-04 10:10:00,91.03,91.08,90.94,91.05,31191.0,88.3522,88.4007,88.2648,88.3716,31191.0
2023-10-04 10:15:00,91.01,91.04,90.85,90.97,48379.0,88.3328,88.3619,88.1775,88.294,48379.0
2023-10-04 10:20:00,90.98,90.99,90.73,90.82,26912.0,88.3037,88.3134,88.061,88.1484,26912.0
2023-10-04 10:25:00,90.82,90.82,90.64,90.66,29580.0,88.1484,88.1484,87.9737,87.9931,29580.0
2023-10-04 10:30:00,90.67,90.85,90.66,90.85,29098.0,88.0028,88.1775,87.9931,88.1775,29098.0
2023-10-04 10:35:00,90.85,90.94,90.82,90.84,44243.0,88.1775,88.2648,88.1484,88.1678,44243.0
2023-10-04 10:40:00,90.84,90.93,90.78,90.79,26449.0,88.1678,88.2551,88.1095,88.1193,26449.0
2023-10-04 10:45:00,90.8,90.86,90.59,90.6,25348.0,88.129,88.1872,87.9251,87.9348,25348.0
2023-10-04 10:50:00,90.6,90.73,90.6,90.67,36254.0,87.9348,88.061,87.9348,88.0028,36254.0
2023-10-04 10:55:00,90.68,90.73,90.64,90.71,37626.0,88.0125,88.061,87.9737,88.0416,37626.0
2023-10-04 11:00:00,90.71,90.79,90.62,90.77,33807.0,88.0416,88.1193,87.9543,88.0998,33807.0
2023-10-04 11:05:00,90.76,90.9,90.73,90.84,25785.0,88.0901,88.226,88.061,88.1678,25785.0
2023-10-04 11:10:00,90.86,90.98,90.84,90.89,50855.0,88.1872,88.3037,88.1678,88.2163,50855.0
2023-10-04 11:15:00,90.89,91.07,90.86,91.07,124463.0,88.2163,88.391,88.1872,88.391,124463.0
2023-10-04 11:20:00,91.08,91.12,90.99,91.04,28105.0,88.4007,88.4395,88.3134,88.3619,28105.0
2023-10-04 11:25:00,91.05,91.26,91.05,91.25,41840.0,88.3716,88.5754,88.3716,88.5657,41840.0
2023-10-04 11:30:00,91.24,91.24,91.13,91.2,79652.0,88.556,88.556,88.4493,88.5172,79652.0
2023-10-04 11:35:00,91.19,91.29,91.09,91.26,53653.0,88.5075,88.6045,88.4104,88.5754,53653.0
2023-10-04 11:40:00,91.26,91.26,91.1,91.22,33822.0,88.5754,88.5754,88.4201,88.5366,33822.0
2023-10-04 11:45:00,91.22,91.58,91.18,91.49,99392.0,88.5366,88.886,88.4978,88.7987,99392.0
2023-10-04 11:50:00,91.48,91.59,91.42,91.54,52979.0,88.789,88.8957,88.7307,88.8472,52979.0
2023-10-04 11:55:00,91.56,91.61,91.51,91.61,39835.0,88.8666,88.9151,88.8181,88.9151,39835.0
2023-10-04 12:00:00,91.62,91.62,91.46,91.48,36552.0,88.9248,88.9248,88.7695,88.789,36552.0
2023-10-04 12:05:00,91.48,91.58,91.46,91.53,41633.0,88.789,88.886,88.7695,88.8375,41633.0
2023-10-04 12:10:00,91.53,91.66,91.53,91.57,59468.0,88.8375,88.9637,88.8375,88.8763,59468.0
2023-10-04 12:15:00,91.56,91.75,91.55,91.75,20341.0,88.8666,89.051,88.8569,89.051,20341.0
2023-10-04 12:20:00,91.74,91.78,91.65,91.66,106124.0,89.0413,89.0801,88.954,88.9637,106124.0
2023-10-04 12:25:00,91.67,91.78,91.67,91.78,78565.0,88.9734,89.0801,88.9734,89.0801,78565.0
2023-10-04 12:30:00,91.77,91.89,91.73,91.88,45091.0,89.0704,89.1869,89.0316,89.1772,45091.0
2023-10-04 12:35:00,91.88,91.89,91.8,91.81,28052.0,89.1772,89.1869,89.0995,89.1093,28052.0
2023-10-04 12:40:00,91.81,91.84,91.67,91.69,31645.0,89.1093,89.1384,88.9734,88.9928,31645.0
2023-10-04 12:45:00,91.68,91.8,91.67,91.8,35446.0,88.9831,89.0995,88.9734,89.0995,35446.0
2023-10-04 12:50:00,91.79,91.82,91.71,91.73,34574.0,89.0898,89.119,89.0122,89.0316,34574.0
2023-10-04 12:55:00,91.74,91.77,91.69,91.74,22516.0,89.0413,89.0704,88.9928,89.0413,22516.0
2023-10-04 13:00:00,91.74,91.78,91.61,91.61,83001.0,89.0413,89.0801,88.9151,88.9151,83001.0
2023-10-04 13:05:00,91.62,91.66,91.61,91.66,35430.0,88.9248,88.9637,88.9151,88.9637,35430.0
2023-10-04 13:10:00,91.65,91.66,91.57,91.57,20632.0,88.954,88.9637,88.8763,88.8763,20632.0
2023-10-04 13:15:00,91.58,91.64,91.57,91.6,16529.0,88.886,88.9443,88.8763,88.9054,16529.0
2023-10-04 13:20:00,91.6,91.63,91.49,91.5,26706.0,88.9054,88.9345,88.7987,88.8084,26706.0
2023-10-04 13:25:00,91.5,91.51,91.42,91.43,50739.0,88.8084,88.8181,88.7307,88.7404,50739.0
2023-10-04 13:30:00,91.42,91.48,91.36,91.46,43580.0,88.7307,88.789,88.6725,88.7695,43580.0
2023-10-04 13:35:00,91.47,91.51,91.42,91.45,16932.0,88.7793,88.8181,88.7307,88.7598,16932.0
2023-10-04 13:40:00,91.45,91.5,91.39,91.5,16999.0,88.7598,88.8084,88.7016,88.8084,16999.0
2023-10-04 13:45:00,91.5,91.54,91.47,91.52,29542.0,88.8084,88.8472,88.7793,88.8278,29542.0
2023-10-04 13:50:00,91.51,91.51,91.31,91.33,41627.0,88.8181,88.8181,88.624,88.6434,41627.0
2023-10-04 13:55:00,91.34,91.38,91.28,91.31,42509.0,88.6531,88.6919,88.5948,88.624,42509.0
2023-10-04 14:00:00,91.31,91.36,91.24,91.35,28044.0,88.624,88.6725,88.556,88.6628,28044.0
2023-10-04 14:05:00,91.36,91.39,91.24,91.26,31894.0,88.6725,88.7016,88.556,88.5754,31894.0
2023-10-04 14:10:00,91.25,91.36,91.24,91.34,18691.0,88.5657,88.6725,88.556,88.6531,18691.0
2023-10-04 14:15:00,91.34,91.42,91.33,91.41,29612.0,88.6531,88.7307,88.6434,88.721,29612.0
2023-10-04 14:20:00,91.42,91.43,91.14,91.18,32483.0,88.7307,88.7404,88.459,88.4978,32483.0
2023-10-04 14:25:00,91.16,91.31,91.16,91.3,75237.0,88.4784,88.624,88.4784,88.6143,75237.0
2023-10-04 14:30:00,91.29,91.37,91.26,91.28,34852.0,88.6045,88.6822,88.5754,88.5948,34852.0
2023-10-04 14:35:00,91.27,91.33,91.23,91.31,51474.0,88.5851,88.6434,88.5463,88.624,51474.0
2023-10-04 14:40:00,91.31,91.38,91.28,91.38,20122.0,88.624,88.6919,88.5948,88.6919,20122.0
2023-10-04 14:45:00,91.37,91.44,91.36,91.37,18352.0,88.6822,88.7501,88.6725,88.6822,18352.0
2023-10-04 14:50:00,91.37,91.38,91.32,91.36,21014.0,88.6822,88.6919,88.6337,88.6725,21014.0
2023-10-04 14:55:00,91.36,91.43,91.35,91.42,26370.0,88.6725,88.7404,88.6628,88.7307,26370.0
2023-10-04 15:00:00,91.42,91.51,91.41,91.44,43218.0,88.7307,88.8181,88.721,88.7501,43218.0
2023-10-04 15:05:00,91.45,91.52,91.39,91.51,29794.0,88.7598,88.8278,88.7016,88.8181,29794.0
2023-10-04 15:10:00,91.51,91.61,91.49,91.54,107814.0,88.8181,88.9151,88.7987,88.8472,107814.0
2023-10-04 15:15:00,91.55,91.73,91.54,91.67,60788.0,88.8569,89.0316,88.8472,88.9734,60788.0
2023-10-04 15:20:00,91.66,91.73,91.61,91.71,35842.0,88.9637,89.0316,88.9151,89.0122,35842.0
2023-10-04 15:25:00,91.7,91.72,91.64,91.65,33817.0,89.0025,89.0219,88.9443,88.954,33817.0
2023-10-04 15:30:00,91.66,91.83,91.66,91.82,75302.0,88.9637,89.1287,88.9637,89.119,75302.0
2023-10-04 15:35:00,91.82,91.93,91.81,91.85,69501.0,89.119,89.2257,89.1093,89.1481,69501.0
2023-10-04 15:40:00,91.85,91.87,91.78,91.8,42044.0,89.1481,89.1675,89.0801,89.0995,42044.0
2023-10-04 15:45:00,91.79,91.88,91.73,91.73,61849.0,89.0898,89.1772,89.0316,89.0316,61849.0
2023-10-04 15:50:00,91.72,91.73,91.57,91.71,119864.0,89.0219,89.0316,88.8763,89.0122,119864.0
2023-10-04 15:55:00,91.7,91.77,91.67,91.72,167948.0,89.0025,89.0704,88.9734,89.0219,167948.0
2023-10-05 09:30:00,91.39,91.95,91.39,91.85,169063.0,88.7016,89.2451,88.7016,89.1481,169063.0
2023-10-05 09:35:00,91.88,92.07,91.67,91.68,79387.0,89.1772,89.3616,88.9734,88.9831,79387.0
2023-10-05 09:40:00,91.7,91.72,91.42,91.45,81403.0,89.0025,89.0219,88.7307,88.7598,81403.0
2023-10-05 09:45:00,91.46,91.56,91.37,91.54,29711.0,88.7695,88.8666,88.6822,88.8472,29711.0
2023-10-05 09:50:00,91.54,91.73,91.51,91.73,28897.0,88.8472,89.0316,88.8181,89.0316,28897.0
2023-10-05 09:55:00,91.74,91.93,91.7,91.87,55409.0,89.0413,89.2257,89.0025,89.1675,55409.0
2023-10-05 10:00:00,91.88,91.88,91.63,91.75,68375.0,89.1772,89.1772,88.9345,89.051,68375.0
2023-10-05 10:05:00,91.75,91.78,91.59,91.78,25375.0,89.051,89.0801,88.8957,89.0801,25375.0
2023-10-05 10:10:00,91.75,91.82,91.65,91.81,21973.0,89.051,89.119,88.954,89.1093,21973.0
2023-10-05 10:15:00,91.78,91.83,91.7,91.8,17958.0,89.0801,89.1287,89.0025,89.0995,17958.0
2023-10-05 10:20:00,91.82,91.83,91.56,91.58,30744.0,89.119,89.1287,88.8666,88.886,30744.0
2023-10-05 10:25:00,91.58,91.79,91.58,91.68,23904.0,88.886,89.0898,88.886,88.9831,23904.0
2023-10-05 10:30:00,91.68,91.7,91.57,91.6,32915.0,88.9831,89.0025,88.8763,88.9054,32915.0
2023-10-05 10:35:00,91.57,91.57,91.16,91.19,52956.0,88.8763,88.8763,88.4784,88.5075,52956.0
2023-10-05 10:40:00,91.18,91.29,91.11,91.28,33916.0,88.4978,88.6045,88.4298,88.5948,33916.0
2023-10-05 10:45:00,91.27,91.35,91.23,91.24,23856.0,88.5851,88.6628,88.5463,88.556,23856.0
2023-10-05 10:50:00,91.24,91.31,91.17,91.25,57289.0,88.556,88.624,88.4881,88.5657,57289.0
2023-10-05 10:55:00,91.25,91.3,91.18,91.23,21974.0,88.5657,88.6143,88.4978,88.5463,21974.0
2023-10-05 11:00:00,91.21,91.23,91.1,91.12,18250.0,88.5269,88.5463,88.4201,88.4395,18250.0
2023-10-05 11:05:00,91.14,91.14,91.05,91.09,20367.0,88.459,88.459,88.3716,88.4104,20367.0
2023-10-05 11:10:00,91.12,91.23,91.09,91.18,19529.0,88.4395,88.5463,88.4104,88.4978,19529.0
2023-10-05 11:15:00,91.18,91.25,91.11,91.11,17129.0,88.4978,88.5657,88.4298,88.4298,17129.0
2023-10-05 11:20:00,91.11,91.27,91.09,91.26,18261.0,88.4298,88.5851,88.4104,88.5754,18261.0
2023-10-05 11:25:00,91.23,91.25,91.07,91.09,27157.0,88.5463,88.5657,88.391,88.4104,27157.0
2023-10-05 11:30:00,91.1,91.13,91.03,91.13,48609.0,88.4201,88.4493,88.3522,88.4493,48609.0
2023-10-05 11:35:00,91.14,91.27,91.12,91.2,56190.0,88.459,88.5851,88.4395,88.5172,56190.0
2023-10-05 11:40:00,91.23,91.26,91.12,91.12,10490.0,88.5463,88.5754,88.4395,88.4395,10490.0
2023-10-05 11:45:00,91.11,91.2,91.09,91.15,48130.0,88.4298,88.5172,88.4104,88.4687,48130.0
2023-10-05 11:50:00,91.14,91.2,91.09,91.18,31136.0,88.459,88.5172,88.4104,88.4978,31136.0
2023-10-05 11:55:00,91.19,91.2,91.03,91.08,40019.0,88.5075,88.5172,88.3522,88.4007,40019.0
2023-10-05 12:00:00,91.07,91.16,91.05,91.09,41678.0,88.391,88.4784,88.3716,88.4104,41678.0
2023-10-05 12:05:00,91.08,91.14,91.07,91.1,10567.0,88.4007,88.459,88.391,88.4201,10567.0
2023-10-05 12:10:00,91.12,91.22,91.12,91.21,25290.0,88.4395,88.5366,88.4395,88.5269,25290.0
2023-10-05 12:15:00,91.2,91.2,91.03,91.09,26391.0,88.5172,88.5172,88.3522,88.4104,26391.0
2023-10-05 12:20:00,91.1,91.21,91.09,91.17,22618.0,88.4201,88.5269,88.4104,88.4881,22618.0
2023-10-05 12:25:00,91.17,91.3,91.16,91.28,19851.0,88.4881,88.6143,88.4784,88.5948,19851.0
2023-10-05 12:30:00,91.3,91.36,91.24,91.24,28593.0,88.6143,88.6725,88.556,88.556,28593.0
2023-10-05 12:35:00,91.23,91.31,91.23,91.26,15738.0,88.5463,88.624,88.5463,88.5754,15738.0
2023-10-05 12:40:00,91.24,91.24,91.15,91.19,26253.0,88.556,88.556,88.4687,88.5075,26253.0
2023-10-05 12:45:00,91.15,91.19,91.08,91.08,21722.0,88.4687,88.5075,88.4007,88.4007,21722.0
2023-10-05 12:50:00,91.09,91.18,91.09,91.12,14401.0,88.4104,88.4978,88.4104,88.4395,14401.0
2023-10-05 12:55:00,91.11,91.12,91.05,91.12,10079.0,88.4298,88.4395,88.3716,88.4395,10079.0
2023-10-05 13:00:00,91.14,91.16,91.01,91.02,11106.0,88.459,88.4784,88.3328,88.3425,11106.0
2023-10-05 13:05:00,91.04,91.04,90.96,90.96,12112.0,88.3619,88.3619,88.2843,88.2843,12112.0
2023-10-05 13:10:00,90.97,91.12,90.97,91.1,13138.0,88.294,88.4395,88.294,88.4201,13138.0
2023-10-05 13:15:00,91.09,91.15,91.06,91.13,27232.0,88.4104,88.4687,88.3813,88.4493,27232.0
2023-10-05 13:20:00,91.13,91.24,91.11,91.17,27329.0,88.4493,88.556,88.4298,88.4881,27329.0
2023-10-05 13:25:00,91.16,91.25,91.14,91.25,16779.0,88.4784,88.5657,88.459,88.5657,16779.0
2023-10-05 13:30:00,91.26,91.36,91.16,91.33,125057.0,88.5754,88.6725,88.4784,88.6434,125057.0
2023-10-05 13:35:00,91.34,91.51,91.33,91.47,55119.0,88.6531,88.8181,88.6434,88.7793,55119.0
2023-10-05 13:40:00,91.47,91.55,91.44,91.5,17241.0,88.7793,88.8569,88.7501,88.8084,17241.0
2023-10-05 13:45:00,91.53,91.58,91.48,91.52,14616.0,88.8375,88.886,88.789,88.8278,14616.0
2023-10-05 13:50:00,91.52,91.56,91.45,91.48,21687.0,88.8278,88.8666,88.7598,88.789,21687.0
2023-10-05 13:55:00,91.47,91.54,91.47,91.54,18465.0,88.7793,88.8472,88.7793,88.8472,18465.0
2023-10-05 14:00:00,91.55,91.65,91.55,91.63,14511.0,88.8569,88.954,88.8569,88.9345,14511.0
2023-10-05 14:05:00,91.62,91.63,91.55,91.56,19259.0,88.9248,88.9345,88.8569,88.8666,19259.0
2023-10-05 14:10:00,91.55,91.59,91.52,91.59,44812.0,88.8569,88.8957,88.8278,88.8957,44812.0
2023-10-05 14:15:00,91.59,91.63,91.58,91.6,14004.0,88.8957,88.9345,88.886,88.9054,14004.0
2023-10-05 14:20:00,91.6,91.6,91.48,91.48,19847.0,88.9054,88.9054,88.789,88.789,19847.0
2023-10-05 14:25:00,91.48,91.52,91.43,91.51,19286.0,88.789,88.8278,88.7404,88.8181,19286.0
2023-10-05 14:30:00,91.52,91.7,91.52,91.7,21799.0,88.8278,89.0025,88.8278,89.0025,21799.0
2023-10-05 14:35:00,91.7,91.78,91.67,91.77,32564.0,89.0025,89.0801,88.9734,89.0704,32564.0
2023-10-05 14:40:00,91.77,91.8,91.66,91.68,47725.0,89.0704,89.0995,88.9637,88.9831,47725.0
2023-10-05 14:45:00,91.69,91.73,91.67,91.7,24636.0,88.9928,89.0316,88.9734,89.0025,24636.0
2023-10-05 14:50:00,91.72,91.74,91.69,91.71,15320.0,89.0219,89.0413,88.9928,89.0122,15320.0
2023-10-05 14:55:00,91.71,91.76,91.68,91.75,15339.0,89.0122,89.0607,88.9831,89.051,15339.0
2023-10-05 15:00:00,91.75,91.8,91.71,91.73,33793.0,89.051,89.0995,89.0122,89.0316,33793.0
2023-10-05 15:05:00,91.72,91.73,91.64,91.67,43150.0,89.0219,89.0316,88.9443,88.9734,43150.0
2023-10-05 15:10:00,91.67,91.67,91.54,91.59,40341.0,88.9734,88.9734,88.8472,88.8957,40341.0
2023-10-05 15:15:00,91.58,91.64,91.54,91.61,34334.0,88.886,88.9443,88.8472,88.9151,34334.0
2023-10-05 15:20:00,91.61,91.64,91.57,91.61,35101.0,88.9151,88.9443,88.8763,88.9151,35101.0
2023-10-05 15:25:00,91.61,91.7,91.6,91.7,24674.0,88.9151,89.0025,88.9054,89.0025,24674.0
2023-10-05 15:30:00,91.7,91.71,91.63,91.64,23764.0,89.0025,89.0122,88.9345,88.9443,23764.0
2023-10-05 15:35:00,91.64,91.71,91.63,91.68,22535.0,88.9443,89.0122,88.9345,88.9831,22535.0
2023-10-05 15:40:00,91.68,91.73,91.68,91.73,35500.0,88.9831,89.0316,88.9831,89.0316,35500.0
2023-10-05 15:45:00,91.71,91.79,91.68,91.7,43558.0,89.0122,89.0898,88.9831,89.0025,43558.0
2023-10-05 15:50:00,91.7,91.71,91.61,91.65,59908.0,89.0025,89.0122,88.9151,88.954,59908.0
2023-10-05 15:55:00,91.64,91.64,91.54,91.56,96061.0,88.9443,88.9443,88.8472,88.8666,96061.0
2023-10-06 09:30:00,90.95,91.27,90.95,91.24,135314.0,88.2745,88.5851,88.2745,88.556,135314.0
2023-10-06 09:35:00,91.27,91.43,91.07,91.16,192406.0,88.5851,88.7404,88.391,88.4784,192406.0
2023-10-06 09:40:00,91.12,91.23,90.97,91.03,51908.0,88.4395,88.5463,88.294,88.3522,51908.0
2023-10-06 09:45:00,91.04,91.2,90.95,90.95,83760.0,88.3619,88.5172,88.2745,88.2745,83760.0
2023-10-06 09:50:00,90.94,91.15,90.9,90.94,62644.0,88.2648,88.4687,88.226,88.2648,62644.0
2023-10-06 09:55:00,90.96,91.05,90.82,91.0,64454.0,88.2843,88.3716,88.1484,88.3231,64454.0
2023-10-06 10:00:00,91.01,91.04,90.75,90.84,163377.0,88.3328,88.3619,88.0804,88.1678,163377.0
2023-10-06 10:05:00,90.84,90.84,90.65,90.72,67104.0,88.1678,88.1678,87.9834,88.0513,67104.0
2023-10-06 10:10:00,90.69,90.82,90.65,90.72,50756.0,88.0222,88.1484,87.9834,88.0513,50756.0
2023-10-06 10:15:00,90.72,90.76,90.58,90.62,21121.0,88.0513,88.0901,87.9154,87.9543,21121.0
2023-10-06 10:20:00,90.59,90.91,90.49,90.91,59865.0,87.9251,88.2357,87.8281,88.2357,59865.0
2023-10-06 10:25:00,90.92,91.03,90.86,91.0,40524.0,88.2454,88.3522,88.1872,88.3231,40524.0
2023-10-06 10:30:00,91.02,91.13,91.01,91.04,44269.0,88.3425,88.4493,88.3328,88.3619,44269.0
2023-10-06 10:35:00,91.04,91.24,91.03,91.23,71247.0,88.3619,88.556,88.3522,88.5463,71247.0
2023-10-06 10:40:00,91.23,91.29,91.09,91.15,47076.0,88.5463,88.6045,88.4104,88.4687,47076.0
2023-10-06 10:45:00,91.15,91.18,91.05,91.06,26326.0,88.4687,88.4978,88.3716,88.3813,26326.0
2023-10-06 10:50:00,91.04,91.13,90.99,91.01,18337.0,88.3619,88.4493,88.3134,88.3328,18337.0
2023-10-06 10:55:00,90.99,91.14,90.95,91.13,33810.0,88.3134,88.459,88.2745,88.4493,33810.0
2023-10-06 11:00:00,91.11,91.26,91.1,91.26,35184.0,88.4298,88.5754,88.4201,88.5754,35184.0
2023-10-06 11:05:00,91.26,91.35,91.22,91.33,54198.0,88.5754,88.6628,88.5366,88.6434,54198.0
2023-10-06 11:10:00,91.33,91.42,91.29,91.36,63149.0,88.6434,88.7307,88.6045,88.6725,63149.0
2023-10-06 11:15:00,91.37,91.51,91.33,91.37,64974.0,88.6822,88.8181,88.6434,88.6822,64974.0
2023-10-06 11:20:00,91.38,91.57,91.37,91.56,23856.0,88.6919,88.8763,88.6822,88.8666,23856.0
2023-10-06 11:25:00,91.57,91.8,91.55,91.73,65775.0,88.8763,89.0995,88.8569,89.0316,65775.0
2023-10-06 11:30:00,91.75,91.96,91.74,91.94,123416.0,89.051,89.2548,89.0413,89.2354,123416.0
2023-10-06 11:35:00,91.94,92.15,91.9,92.15,43836.0,89.2354,89.4392,89.1966,89.4392,43836.0
2023-10-06 11:40:00,92.15,92.38,92.14,92.32,35563.0,89.4392,89.6625,89.4295,89.6042,35563.0
2023-10-06 11:45:00,92.34,92.49,92.25,92.48,71877.0,89.6237,89.7692,89.5363,89.7595,71877.0
2023-10-06 11:50:00,92.5,92.58,92.42,92.54,30423.0,89.779,89.8566,89.7013,89.8178,30423.0
2023-10-06 11:55:00,92.54,92.71,92.51,92.71,40342.0,89.8178,89.9828,89.7887,89.9828,40342.0
2023-10-06 12:00:00,92.72,92.8,92.57,92.63,64494.0,89.9925,90.0701,89.8469,89.9051,64494.0
2023-10-06 12:05:00,92.63,92.75,92.61,92.66,58668.0,89.9051,90.0216,89.8857,89.9342,58668.0
2023-10-06 12:10:00,92.65,92.67,92.53,92.55,94667.0,89.9245,89.944,89.8081,89.8275,94667.0
2023-10-06 12:15:00,92.56,92.62,92.52,92.58,21881.0,89.8372,89.8954,89.7984,89.8566,21881.0
2023-10-06 12:20:00,92.59,92.59,92.35,92.36,31211.0,89.8663,89.8663,89.6334,89.6431,31211.0
2023-10-06 12:25:00,92.36,92.43,92.29,92.34,52624.0,89.6431,89.711,89.5751,89.6237,52624.0
2023-10-06 12:30:00,92.34,92.35,92.24,92.24,47557.0,89.6237,89.6334,89.5266,89.5266,47557.0
2023-10-06 12:35:00,92.22,92.3,92.16,92.17,35122.0,89.5072,89.5848,89.449,89.4587,35122.0
2023-10-06 12:40:00,92.17,92.33,92.17,92.33,30478.0,89.4587,89.614,89.4587,89.614,30478.0
2023-10-06 12:45:00,92.33,92.38,92.29,92.32,64009.0,89.614,89.6625,89.5751,89.6042,64009.0
2023-10-06 12:50:00,92.33,92.34,92.18,92.2,111052.0,89.614,89.6237,89.4684,89.4878,111052.0
2023-10-06 12:55:00,92.21,92.25,92.17,92.23,21486.0,89.4975,89.5363,89.4587,89.5169,21486.0
2023-10-06 13:00:00,92.22,92.29,92.21,92.22,17335.0,89.5072,89.5751,89.4975,89.5072,17335.0
2023-10-06 13:05:00,92.22,92.27,92.19,92.23,18553.0,89.5072,89.5557,89.4781,89.5169,18553.0
2023-10-06 13:10:00,92.23,92.34,92.15,92.34,64390.0,89.5169,89.6237,89.4392,89.6237,64390.0
2023-10-06 13:15:00,92.34,92.36,92.3,92.35,23280.0,89.6237,89.6431,89.5848,89.6334,23280.0
2023-10-06 13:20:00,92.35,92.46,92.32,92.42,28668.0,89.6334,89.7401,89.6042,89.7013,28668.0
2023-10-06 13:25:00,92.43,92.45,92.36,92.41,19483.0,89.711,89.7304,89.6431,89.6916,19483.0
2023-10-06 13:30:00,92.4,92.49,92.4,92.48,23600.0,89.6819,89.7692,89.6819,89.7595,23600.0
2023-10-06 13:35:00,92.49,92.49,92.35,92.43,41864.0,89.7692,89.7692,89.6334,89.711,41864.0
2023-10-06 13:40:00,92.44,92.49,92.37,92.39,41230.0,89.7207,89.7692,89.6528,89.6722,41230.0
2023-10-06 13:45:00,92.38,92.47,92.34,92.45,16952.0,89.6625,89.7498,89.6237,89.7304,16952.0
2023-10-06 13:50:00,92.45,92.46,92.37,92.43,14986.0,89.7304,89.7401,89.6528,89.711,14986.0
2023-10-06 13:55:00,92.41,92.51,92.41,92.5,21629.0,89.6916,89.7887,89.6916,89.779,21629.0
2023-10-06 14:00:00,92.5,92.51,92.41,92.49,34583.0,89.779,89.7887,89.6916,89.7692,34583.0
2023-10-06 14:05:00,92.49,92.54,92.42,92.53,39324.0,89.7692,89.8178,89.7013,89.8081,39324.0
2023-10-06 14:10:00,92.52,92.62,92.51,92.54,55926.0,89.7984,89.8954,89.7887,89.8178,55926.0
2023-10-06 14:15:00,92.54,92.56,92.48,92.49,19673.0,89.8178,89.8372,89.7595,89.7692,19673.0
2023-10-06 14:20:00,92.48,92.55,92.48,92.53,20006.0,89.7595,89.8275,89.7595,89.8081,20006.0
2023-10-06 14:25:00,92.53,92.64,92.53,92.62,22841.0,89.8081,89.9148,89.8081,89.8954,22841.0
2023-10-06 14:30:00,92.63,92.64,92.58,92.62,18121.0,89.9051,89.9148,89.8566,89.8954,18121.0
2023-10-06 14:35:00,92.61,92.7,92.59,92.68,44317.0,89.8857,89.9731,89.8663,89.9537,44317.0
2023-10-06 14:40:00,92.68,92.71,92.64,92.69,21396.0,89.9537,89.9828,89.9148,89.9634,21396.0
2023-10-06 14:45:00,92.69,92.71,92.63,92.64,28536.0,89.9634,89.9828,89.9051,89.9148,28536.0
2023-10-06 14:50:00,92.64,92.64,92.54,92.54,24522.0,89.9148,89.9148,89.8178,89.8178,24522.0
2023-10-06 14:55:00,92.54,92.56,92.51,92.55,27379.0,89.8178,89.8372,89.7887,89.8275,27379.0
2023-10-06 15:00:00,92.55,92.55,92.41,92.41,31834.0,89.8275,89.8275,89.6916,89.6916,31834.0
2023-10-06 15:05:00,92.41,92.49,92.38,92.45,46158.0,89.6916,89.7692,89.6625,89.7304,46158.0
2023-10-06 15:10:00,92.45,92.45,92.31,92.35,26750.0,89.7304,89.7304,89.5945,89.6334,26750.0
2023-10-06 15:15:00,92.36,92.38,92.32,92.37,33418.0,89.6431,89.6625,89.6042,89.6528,33418.0
2023-10-06 15:20:00,92.37,92.5,92.34,92.49,28084.0,89.6528,89.779,89.6237,89.7692,28084.0
2023-10-06 15:25:00,92.48,92.48,92.43,92.47,22308.0,89.7595,89.7595,89.711,89.7498,22308.0
2023-10-06 15:30:00,92.47,92.52,92.33,92.38,37579.0,89.7498,89.7984,89.614,89.6625,37579.0
2023-10-06 15:35:00,92.37,92.47,92.37,92.47,28609.0,89.6528,89.7498,89.6528,89.7498,28609.0
2023-10-06 15:40:00,92.47,92.48,92.37,92.4,37795.0,89.7498,89.7595,89.6528,89.6819,37795.0
2023-10-06 15:45:00,92.39,92.45,92.36,92.4,33996.0,89.6722,89.7304,89.6431,89.6819,33996.0
2023-10-06 15:50:00,92.38,92.38,92.13,92.13,61993.0,89.6625,89.6625,89.4198,89.4198,61993.0
2023-10-06 15:55:00,92.14,92.19,92.12,92.16,131098.0,89.4295,89.4781,89.4101,89.449,131098.0
2023-10-09 09:30:00,91.58,91.9,91.58,91.86,109248.0,88.886,89.1966,88.886,89.1578,109248.0
2023-10-09 09:35:00,91.84,92.02,91.76,91.98,86560.0,89.1384,89.3131,89.0607,89.2742,86560.0
2023-10-09 09:40:00,92.0,92.11,91.86,92.11,44238.0,89.2937,89.4004,89.1578,89.4004,44238.0
2023-10-09 09:45:00,92.1,92.17,91.87,91.88,46596.0,89.3907,89.4587,89.1675,89.1772,46596.0
2023-10-09 09:50:00,91.87,91.88,91.67,91.75,40526.0,89.1675,89.1772,88.9734,89.051,40526.0
2023-10-09 09:55:00,91.75,91.86,91.69,91.85,34928.0,89.051,89.1578,88.9928,89.1481,34928.0
2023-10-09 10:00:00,91.84,91.88,91.72,91.73,39396.0,89.1384,89.1772,89.0219,89.0316,39396.0
2023-10-09 10:05:00,91.71,91.75,91.63,91.75,18915.0,89.0122,89.051,88.9345,89.051,18915.0
2023-10-09 10:10:00,91.76,91.84,91.72,91.83,17921.0,89.0607,89.1384,89.0219,89.1287,17921.0
2023-10-09 10:15:00,91.81,91.97,91.81,91.95,16389.0,89.1093,89.2645,89.1093,89.2451,16389.0
2023-10-09 10:20:00,91.95,92.07,91.92,92.06,20929.0,89.2451,89.3616,89.216,89.3519,20929.0
2023-10-09 10:25:00,92.04,92.07,91.98,92.03,13058.0,89.3325,89.3616,89.2742,89.3228,13058.0
2023-10-09 10:30:00,92.02,92.1,92.0,92.03,18341.0,89.3131,89.3907,89.2937,89.3228,18341.0
2023-10-09 10:35:00,92.02,92.12,92.02,92.05,19082.0,89.3131,89.4101,89.3131,89.3422,19082.0
2023-10-09 10:40:00,92.05,92.12,92.01,92.11,21348.0,89.3422,89.4101,89.3034,89.4004,21348.0
2023-10-09 10:45:00,92.13,92.13,91.92,91.93,27105.0,89.4198,89.4198,89.216,89.2257,27105.0
2023-10-09 10:50:00,91.92,92.02,91.9,91.98,11863.0,89.216,89.3131,89.1966,89.2742,11863.0
2023-10-09 10:55:00,92.02,92.07,92.0,92.07,9887.0,89.3131,89.3616,89.2937,89.3616,9887.0
2023-10-09 11:00:00,92.05,92.19,92.05,92.19,18154.0,89.3422,89.4781,89.3422,89.4781,18154.0
2023-10-09 11:05:00,92.2,92.26,92.18,92.26,11244.0,89.4878,89.546,89.4684,89.546,11244.0
2023-10-09 11:10:00,92.25,92.29,92.21,92.28,10463.0,89.5363,89.5751,89.4975,89.5654,10463.0
2023-10-09 11:15:00,92.28,92.33,92.27,92.32,22142.0,89.5654,89.614,89.5557,89.6042,22142.0
2023-10-09 11:20:00,92.32,92.36,92.29,92.34,12920.0,89.6042,89.6431,89.5751,89.6237,12920.0
2023-10-09 11:25:00,92.34,92.51,92.33,92.49,10653.0,89.6237,89.7887,89.614,89.7692,10653.0
2023-10-09 11:30:00,92.49,92.53,92.48,92.49,24086.0,89.7692,89.8081,89.7595,89.7692,24086.0
2023-10-09 11:35:00,92.48,92.49,92.41,92.41,17021.0,89.7595,89.7692,89.6916,89.6916,17021.0
2023-10-09 11:40:00,92.41,92.41,92.35,92.37,11006.0,89.6916,89.6916,89.6334,89.6528,11006.0
2023-10-09 11:45:00,92.38,92.39,92.26,92.31,36252.0,89.6625,89.6722,89.546,89.5945,36252.0
2023-10-09 11:50:00,92.31,92.36,92.3,92.34,36038.0,89.5945,89.6431,89.5848,89.6237,36038.0
2023-10-09 11:55:00,92.33,92.42,92.31,92.42,24620.0,89.614,89.7013,89.5945,89.7013,24620.0
2023-10-09 12:00:00,92.42,92.43,92.34,92.36,31596.0,89.7013,89.711,89.6237,89.6431,31596.0
2023-10-09 12:05:00,92.36,92.57,92.36,92.54,17093.0,89.6431,89.8469,89.6431,89.8178,17093.0
2023-10-09 12:10:00,92.52,92.55,92.48,92.49,36397.0,89.7984,89.8275,89.7595,89.7692,36397.0
2023-10-09 12:15:00,92.5,92.54,92.5,92.54,15324.0,89.779,89.8178,89.779,89.8178,15324.0
2023-10-09 12:20:00,92.54,92.62,92.5,92.51,26901.0,89.8178,89.8954,89.779,89.7887,26901.0
2023-10-09 12:25:00,92.51,92.51,92.39,92.41,21303.0,89.7887,89.7887,89.6722,89.6916,21303.0
2023-10-09 12:30:00,92.42,92.45,92.39,92.42,20702.0,89.7013,89.7304,89.6722,89.7013,20702.0
2023-10-09 12:35:00,92.43,92.43,92.36,92.38,9742.0,89.711,89.711,89.6431,89.6625,9742.0
2023-10-09 12:40:00,92.38,92.39,92.32,92.32,13720.0,89.6625,89.6722,89.6042,89.6042,13720.0
2023-10-09 12:45:00,92.33,92.39,92.29,92.38,13701.0,89.614,89.6722,89.5751,89.6625,13701.0
2023-10-09 12:50:00,92.39,92.4,92.34,92.36,17536.0,89.6722,89.6819,89.6237,89.6431,17536.0
2023-10-09 12:55:00,92.35,92.38,92.26,92.32,13044.0,89.6334,89.6625,89.546,89.6042,13044.0
2023-10-09 13:00:00,92.33,92.34,92.27,92.33,21562.0,89.614,89.6237,89.5557,89.614,21562.0
2023-10-09 13:05:00,92.31,92.36,92.3,92.35,11337.0,89.5945,89.6431,89.5848,89.6334,11337.0
2023-10-09 13:10:00,92.35,92.41,92.32,92.39,10872.0,89.6334,89.6916,89.6042,89.6722,10872.0
2023-10-09 13:15:00,92.39,92.46,92.38,92.44,12861.0,89.6722,89.7401,89.6625,89.7207,12861.0
2023-10-09 13:20:00,92.45,92.45,92.4,92.44,13655.0,89.7304,89.7304,89.6819,89.7207,13655.0
2023-10-09 13:25:00,92.45,92.52,92.45,92.52,12431.0,89.7304,89.7984,89.7304,89.7984,12431.0
2023-10-09 13:30:00,92.53,92.63,92.53,92.62,28083.0,89.8081,89.9051,89.8081,89.8954,28083.0
2023-10-09 13:35:00,92.62,92.72,92.58,92.71,21362.0,89.8954,89.9925,89.8566,89.9828,21362.0
2023-10-09 13:40:00,92.72,92.93,92.72,92.93,49199.0,89.9925,90.1963,89.9925,90.1963,49199.0
2023-10-09 13:45:00,92.94,93.04,92.91,92.98,96386.0,90.206,90.3031,90.1769,90.2448,96386.0
2023-10-09 13:50:00,92.99,93.06,92.99,93.05,33498.0,90.2545,90.3225,90.2545,90.3128,33498.0
2023-10-09 13:55:00,93.05,93.08,93.01,93.05,37872.0,90.3128,90.3419,90.274,90.3128,37872.0
2023-10-09 14:00:00,93.08,93.09,92.98,93.06,20766.0,90.3419,90.3516,90.2448,90.3225,20766.0
2023-10-09 14:05:00,93.06,93.12,93.04,93.09,19559.0,90.3225,90.3807,90.3031,90.3516,19559.0
2023-10-09 14:10:00,93.1,93.15,93.09,93.12,36372.0,90.3613,90.4098,90.3516,90.3807,36372.0
2023-10-09 14:15:00,93.13,93.17,93.12,93.12,17714.0,90.3904,90.4292,90.3807,90.3807,17714.0
2023-10-09 14:20:00,93.13,93.18,93.1,93.16,32764.0,90.3904,90.4389,90.3613,90.4195,32764.0
2023-10-09 14:25:00,93.16,93.19,93.13,93.19,9527.0,90.4195,90.4487,90.3904,90.4487,9527.0
2023-10-09 14:30:00,93.18,93.19,93.09,93.1,28183.0,90.4389,90.4487,90.3516,90.3613,28183.0
2023-10-09 14:35:00,93.1,93.11,93.03,93.09,21897.0,90.3613,90.371,90.2934,90.3516,21897.0
2023-10-09 14:40:00,93.1,93.19,93.09,93.18,16152.0,90.3613,90.4487,90.3516,90.4389,16152.0
2023-10-09 14:45:00,93.17,93.17,93.1,93.12,11712.0,90.4292,90.4292,90.3613,90.3807,11712.0
2023-10-09 14:50:00,93.13,93.14,93.09,93.14,7026.0,90.3904,90.4001,90.3516,90.4001,7026.0
2023-10-09 14:55:00,93.14,93.2,93.13,93.13,26412.0,90.4001,90.4584,90.3904,90.3904,26412.0
2023-10-09 15:00:00,93.13,93.16,93.03,93.08,42438.0,90.3904,90.4195,90.2934,90.3419,42438.0
2023-10-09 15:05:00,93.09,93.15,93.06,93.08,37533.0,90.3516,90.4098,90.3225,90.3419,37533.0
2023-10-09 15:10:00,93.07,93.12,93.01,93.02,55134.0,90.3322,90.3807,90.274,90.2837,55134.0
2023-10-09 15:15:00,93.02,93.04,92.97,92.98,28623.0,90.2837,90.3031,90.2351,90.2448,28623.0
2023-10-09 15:20:00,92.97,93.04,92.95,93.02,32767.0,90.2351,90.3031,90.2157,90.2837,32767.0
2023-10-09 15:25:00,93.02,93.05,92.96,93.02,183335.0,90.2837,90.3128,90.2254,90.2837,183335.0
2023-10-09 15:30:00,93.01,93.01,92.89,92.89,32256.0,90.274,90.274,90.1575,90.1575,32256.0
2023-10-09 15:35:00,92.88,92.91,92.86,92.86,21962.0,90.1478,90.1769,90.1284,90.1284,21962.0
2023-10-09 15:40:00,92.87,92.87,92.82,92.83,28022.0,90.1381,90.1381,90.0895,90.0992,28022.0
2023-10-09 15:45:00,92.82,92.86,92.8,92.86,34513.0,90.0895,90.1284,90.0701,90.1284,34513.0
2023-10-09 15:50:00,92.84,92.88,92.81,92.82,44648.0,90.109,90.1478,90.0798,90.0895,44648.0
2023-10-09 15:55:00,92.83,92.93,92.82,92.92,107060.0,90.0992,90.1963,90.0895,90.1866,107060.0
2023-10-10 09:30:00,93.26,93.52,93.25,93.36,158639.0,90.5166,90.7689,90.5069,90.6137,158639.0
2023-10-10 09:35:00,93.36,93.54,93.33,93.47,79779.0,90.6137,90.7884,90.5845,90.7204,79779.0
2023-10-10 09:40:00,93.47,93.6,93.36,93.47,68627.0,90.7204,90.8466,90.6137,90.7204,68627.0
2023-10-10 09:45:00,93.47,93.7,93.4,93.69,35741.0,90.7204,90.9437,90.6525,90.9339,35741.0
2023-10-10 09:50:00,93.72,93.79,93.71,93.76,20153.0,90.9631,91.031,90.9534,91.0019,20153.0
2023-10-10 09:55:00,93.8,93.81,93.69,93.81,37198.0,91.0407,91.0504,90.9339,91.0504,37198.0
2023-10-10 10:00:00,93.81,93.88,93.79,93.85,18264.0,91.0504,91.1184,91.031,91.0892,18264.0
2023-10-10 10:05:00,93.85,93.96,93.83,93.92,18061.0,91.0892,91.196,91.0698,91.1572,18061.0
2023-10-10 10:10:00,93.93,94.08,93.9,94.08,16870.0,91.1669,91.3125,91.1378,91.3125,16870.0
2023-10-10 10:15:00,94.08,94.13,94.05,94.12,18485.0,91.3125,91.361,91.2834,91.3513,18485.0
2023-10-10 10:20:00,94.15,94.19,94.12,94.17,19341.0,91.3804,91.4192,91.3513,91.3998,19341.0
2023-10-10 10:25:00,94.17,94.22,94.15,94.15,16380.0,91.3998,91.4484,91.3804,91.3804,16380.0
2023-10-10 10:30:00,94.15,94.22,94.08,94.2,21896.0,91.3804,91.4484,91.3125,91.4289,21896.0
2023-10-10 10:35:00,94.2,94.26,94.19,94.22,14901.0,91.4289,91.4872,91.4192,91.4484,14901.0
2023-10-10 10:40:00,94.22,94.28,94.19,94.21,18273.0,91.4484,91.5066,91.4192,91.4387,18273.0
2023-10-10 10:45:00,94.2,94.2,94.13,94.18,188053.0,91.4289,91.4289,91.361,91.4095,188053.0
2023-10-10 10:50:00,94.18,94.24,94.14,94.18,17392.0,91.4095,91.4678,91.3707,91.4095,17392.0
2023-10-10 10:55:00,94.19,94.19,94.1,94.16,27687.0,91.4192,91.4192,91.3319,91.3901,27687.0
2023-10-10 11:00:00,94.16,94.21,94.09,94.2,17363.0,91.3901,91.4387,91.3222,91.4289,17363.0
2023-10-10 11:05:00,94.2,94.37,94.2,94.25,35484.0,91.4289,91.5939,91.4289,91.4775,35484.0
2023-10-10 11:10:00,94.26,94.37,94.25,94.36,22817.0,91.4872,91.5939,91.4775,91.5842,22817.0
2023-10-10 11:15:00,94.36,94.45,94.36,94.44,26490.0,91.5842,91.6716,91.5842,91.6619,26490.0
2023-10-10 11:20:00,94.44,94.45,94.35,94.37,15352.0,91.6619,91.6716,91.5745,91.5939,15352.0
2023-10-10 11:25:00,94.37,94.37,94.31,94.36,21851.0,91.5939,91.5939,91.5357,91.5842,21851.0
2023-10-10 11:30:00,94.35,94.41,94.34,94.38,17031.0,91.5745,91.6328,91.5648,91.6036,17031.0
2023-10-10 11:35:00,94.38,94.38,94.29,94.33,16317.0,91.6036,91.6036,91.5163,91.5551,16317.0
2023-10-10 11:40:00,94.34,94.41,94.34,94.39,12604.0,91.5648,91.6328,91.5648,91.6134,12604.0
2023-10-10 11:45:00,94.39,94.39,94.31,94.37,37985.0,91.6134,91.6134,91.5357,91.5939,37985.0
2023-10-10 11:50:00,94.37,94.41,94.36,94.41,9919.0,91.5939,91.6328,91.5842,91.6328,9919.0
2023-10-10 11:55:00,94.41,94.48,94.4,94.44,15477.0,91.6328,91.7007,91.6231,91.6619,15477.0
2023-10-10 12:00:00,94.44,94.46,94.41,94.44,8564.0,91.6619,91.6813,91.6328,91.6619,8564.0
2023-10-10 12:05:00,94.44,94.44,94.42,94.44,10600.0,91.6619,91.6619,91.6425,91.6619,10600.0
2023-10-10 12:10:00,94.43,94.49,94.42,94.46,48801.0,91.6522,91.7104,91.6425,91.6813,48801.0
2023-10-10 12:15:00,94.46,94.5,94.43,94.49,12182.0,91.6813,91.7201,91.6522,91.7104,12182.0
2023-10-10 12:20:00,94.48,94.49,94.38,94.45,40018.0,91.7007,91.7104,91.6036,91.6716,40018.0
2023-10-10 12:25:00,94.45,94.47,94.43,94.45,34440.0,91.6716,91.691,91.6522,91.6716,34440.0
2023-10-10 12:30:00,94.47,94.52,94.45,94.52,92056.0,91.691,91.7395,91.6716,91.7395,92056.0
2023-10-10 12:35:00,94.52,94.52,94.44,94.45,33408.0,91.7395,91.7395,91.6619,91.6716,33408.0
2023-10-10 12:40:00,94.47,94.47,94.43,94.47,17487.0,91.691,91.691,91.6522,91.691,17487.0
2023-10-10 12:45:00,94.46,94.48,94.43,94.44,14941.0,91.6813,91.7007,91.6522,91.6619,14941.0
2023-10-10 12:50:00,94.43,94.49,94.43,94.49,9727.0,91.6522,91.7104,91.6522,91.7104,9727.0
2023-10-10 12:55:00,94.48,94.49,94.43,94.48,30849.0,91.7007,91.7104,91.6522,91.7007,30849.0
2023-10-10 13:00:00,94.48,94.49,94.24,94.24,45773.0,91.7007,91.7104,91.4678,91.4678,45773.0
2023-10-10 13:05:00,94.23,94.28,94.16,94.21,65910.0,91.4581,91.5066,91.3901,91.4387,65910.0
2023-10-10 13:10:00,94.21,94.23,94.08,94.1,24680.0,91.4387,91.4581,91.3125,91.3319,24680.0
2023-10-10 13:15:00,94.07,94.18,94.04,94.18,23031.0,91.3028,91.4095,91.2737,91.4095,23031.0
2023-10-10 13:20:00,94.17,94.25,94.16,94.2,47197.0,91.3998,91.4775,91.3901,91.4289,47197.0
2023-10-10 13:25:00,94.2,94.23,94.16,94.22,30021.0,91.4289,91.4581,91.3901,91.4484,30021.0
2023-10-10 13:30:00,94.23,94.26,94.16,94.22,60844.0,91.4581,91.4872,91.3901,91.4484,60844.0
2023-10-10 13:35:00,94.23,94.28,94.2,94.28,27780.0,91.4581,91.5066,91.4289,91.5066,27780.0
2023-10-10 13:40:00,94.27,94.32,94.24,94.3,22619.0,91.4969,91.5454,91.4678,91.526,22619.0
2023-10-10 13:45:00,94.3,94.33,94.26,94.33,19771.0,91.526,91.5551,91.4872,91.5551,19771.0
2023-10-10 13:50:00,94.33,94.33,94.2,94.25,30165.0,91.5551,91.5551,91.4289,91.4775,30165.0
2023-10-10 13:55:00,94.27,94.3,94.26,94.27,40462.0,91.4969,91.526,91.4872,91.4969,40462.0
2023-10-10 14:00:00,94.28,94.31,94.25,94.3,60525.0,91.5066,91.5357,91.4775,91.526,60525.0
2023-10-10 14:05:00,94.29,94.29,94.23,94.24,37456.0,91.5163,91.5163,91.4581,91.4678,37456.0
2023-10-10 14:10:00,94.23,94.24,94.13,94.13,31677.0,91.4581,91.4678,91.361,91.361,31677.0
2023-10-10 14:15:00,94.12,94.16,94.08,94.16,28683.0,91.3513,91.3901,91.3125,91.3901,28683.0
2023-10-10 14:20:00,94.16,94.17,94.1,94.12,32362.0,91.3901,91.3998,91.3319,91.3513,32362.0
2023-10-10 14:25:00,94.11,94.2,94.05,94.12,53244.0,91.3416,91.4289,91.2834,91.3513,53244.0
2023-10-10 14:30:00,94.12,94.22,94.11,94.2,34079.0,91.3513,91.4484,91.3416,91.4289,34079.0
2023-10-10 14:35:00,94.22,94.24,94.12,94.18,62678.0,91.4484,91.4678,91.3513,91.4095,62678.0
2023-10-10 14:40:00,94.17,94.25,94.15,94.25,40888.0,91.3998,91.4775,91.3804,91.4775,40888.0
2023-10-10 14:45:00,94.25,94.35,94.23,94.25,53739.0,91.4775,91.5745,91.4581,91.4775,53739.0
2023-10-10 14:50:00,94.25,94.26,94.13,94.16,50213.0,91.4775,91.4872,91.361,91.3901,50213.0
2023-10-10 14:55:00,94.15,94.16,94.1,94.15,34544.0,91.3804,91.3901,91.3319,91.3804,34544.0
2023-10-10 15:00:00,94.17,94.19,94.12,94.18,66420.0,91.3998,91.4192,91.3513,91.4095,66420.0
2023-10-10 15:05:00,94.17,94.19,94.12,94.19,42979.0,91.3998,91.4192,91.3513,91.4192,42979.0
2023-10-10 15:10:00,94.19,94.19,94.11,94.13,43878.0,91.4192,91.4192,91.3416,91.361,43878.0
2023-10-10 15:15:00,94.13,94.17,94.07,94.09,41737.0,91.361,91.3998,91.3028,91.3222,41737.0
2023-10-10 15:20:00,94.08,94.08,93.97,94.03,50503.0,91.3125,91.3125,91.2057,91.2639,50503.0
2023-10-10 15:25:00,94.03,94.05,94.0,94.02,36132.0,91.2639,91.2834,91.2348,91.2542,36132.0
2023-10-10 15:30:00,94.01,94.07,93.98,94.0,59550.0,91.2445,91.3028,91.2154,91.2348,59550.0
2023-10-10 15:35:00,94.0,94.02,93.95,93.98,56173.0,91.2348,91.2542,91.1863,91.2154,56173.0
2023-10-10 15:40:00,93.99,94.06,93.98,94.06,47763.0,91.2251,91.2931,91.2154,91.2931,47763.0
2023-10-10 15:45:00,94.06,94.09,94.03,94.09,68112.0,91.2931,91.3222,91.2639,91.3222,68112.0
2023-10-10 15:50:00,94.09,94.12,93.91,93.91,73455.0,91.3222,91.3513,91.1475,91.1475,73455.0
2023-10-10 15:55:00,93.92,93.96,93.89,93.92,133595.0,91.1572,91.196,91.1281,91.1572,133595.0
2023-10-11 09:30:00,94.05,94.38,94.05,94.37,89086.0,91.2834,91.6036,91.2834,91.5939,89086.0
2023-10-11 09:35:00,94.39,94.54,94.39,94.45,74406.0,91.6134,91.7589,91.6134,91.6716,74406.0
2023-10-11 09:40:00,94.46,94.67,94.46,94.66,45440.0,91.6813,91.8851,91.6813,91.8754,45440.0
2023-10-11 09:45:00,94.63,94.67,94.52,94.57,27046.0,91.8463,91.8851,91.7395,91.7881,27046.0
2023-10-11 09:50:00,94.55,94.55,94.22,94.24,58088.0,91.7686,91.7686,91.4484,91.4678,58088.0
2023-10-11 09:55:00,94.26,94.29,94.18,94.24,28615.0,91.4872,91.5163,91.4095,91.4678,28615.0
2023-10-11 10:00:00,94.25,94.3,94.12,94.28,24217.0,91.4775,91.526,91.3513,91.5066,24217.0
2023-10-11 10:05:00,94.27,94.3,94.19,94.24,29756.0,91.4969,91.526,91.4192,91.4678,29756.0
2023-10-11 10:10:00,94.24,94.25,94.08,94.09,35069.0,91.4678,91.4775,91.3125,91.3222,35069.0
2023-10-11 10:15:00,94.09,94.12,94.04,94.09,37593.0,91.3222,91.3513,91.2737,91.3222,37593.0
2023-10-11 10:20:00,94.08,94.12,93.91,93.97,98736.0,91.3125,91.3513,91.1475,91.2057,98736.0
2023-10-11 10:25:00,93.97,94.02,93.85,94.02,29091.0,91.2057,91.2542,91.0892,91.2542,29091.0
2023-10-11 10:30:00,94.02,94.06,93.91,93.92,21955.0,91.2542,91.2931,91.1475,91.1572,21955.0
2023-10-11 10:35:00,93.93,93.94,93.82,93.91,21118.0,91.1669,91.1766,91.0601,91.1475,21118.0
2023-10-11 10:40:00,93.91,93.95,93.86,93.92,31506.0,91.1475,91.1863,91.0989,91.1572,31506.0
2023-10-11 10:45:00,93.92,93.92,93.82,93.84,44486.0,91.1572,91.1572,91.0601,91.0795,44486.0
2023-10-11 10:50:00,93.86,94.03,93.86,93.96,62810.0,91.0989,91.2639,91.0989,91.196,62810.0
2023-10-11 10:55:00,93.95,94.07,93.92,94.07,32290.0,91.1863,91.3028,91.1572,91.3028,32290.0
2023-10-11 11:00:00,94.08,94.14,94.0,94.03,28150.0,91.3125,91.3707,91.2348,91.2639,28150.0
2023-10-11 11:05:00,94.04,94.11,94.01,94.03,210550.0,91.2737,91.3416,91.2445,91.2639,210550.0
2023-10-11 11:10:00,94.04,94.05,93.92,93.94,13543.0,91.2737,91.2834,91.1572,91.1766,13543.0
2023-10-11 11:15:00,93.93,93.93,93.68,93.72,50567.0,91.1669,91.1669,90.9242,90.9631,50567.0
2023-10-11 11:20:00,93.72,93.83,93.68,93.82,22147.0,90.9631,91.0698,90.9242,91.0601,22147.0
2023-10-11 11:25:00,93.8,93.84,93.75,93.76,19608.0,91.0407,91.0795,90.9922,91.0019,19608.0
2023-10-11 11:30:00,93.78,93.89,93.78,93.87,19222.0,91.0213,91.1281,91.0213,91.1087,19222.0
2023-10-11 11:35:00,93.86,93.87,93.79,93.82,25936.0,91.0989,91.1087,91.031,91.0601,25936.0
2023-10-11 11:40:00,93.83,93.84,93.7,93.71,41618.0,91.0698,91.0795,90.9437,90.9534,41618.0
2023-10-11 11:45:00,93.72,93.83,93.72,93.81,29084.0,90.9631,91.0698,90.9631,91.0504,29084.0
2023-10-11 11:50:00,93.81,93.9,93.8,93.87,14934.0,91.0504,91.1378,91.0407,91.1087,14934.0
2023-10-11 11:55:00,93.85,93.85,93.75,93.76,17756.0,91.0892,91.0892,90.9922,91.0019,17756.0
2023-10-11 12:00:00,93.76,93.82,93.74,93.81,50080.0,91.0019,91.0601,90.9825,91.0504,50080.0
2023-10-11 12:05:00,93.79,93.85,93.74,93.84,32312.0,91.031,91.0892,90.9825,91.0795,32312.0
2023-10-11 12:10:00,93.85,93.85,93.72,93.72,39777.0,91.0892,91.0892,90.9631,90.9631,39777.0
2023-10-11 12:15:00,93.73,93.73,93.62,93.67,33776.0,90.9728,90.9728,90.866,90.9145,33776.0
2023-10-11 12:20:00,93.66,93.66,93.48,93.5,19064.0,90.9048,90.9048,90.7301,90.7495,19064.0
2023-10-11 12:25:00,93.51,93.53,93.44,93.52,25408.0,90.7592,90.7787,90.6913,90.7689,25408.0
2023-10-11 12:30:00,93.51,93.56,93.49,93.53,22002.0,90.7592,90.8078,90.7398,90.7787,22002.0
2023-10-11 12:35:00,93.52,93.59,93.48,93.56,25162.0,90.7689,90.8369,90.7301,90.8078,25162.0
2023-10-11 12:40:00,93.56,93.58,93.54,93.54,12928.0,90.8078,90.8272,90.7884,90.7884,12928.0
2023-10-11 12:45:00,93.53,93.54,93.47,93.52,83708.0,90.7787,90.7884,90.7204,90.7689,83708.0
2023-10-11 12:50:00,93.52,93.54,93.42,93.46,21795.0,90.7689,90.7884,90.6719,90.7107,21795.0
2023-10-11 12:55:00,93.47,93.58,93.45,93.56,12873.0,90.7204,90.8272,90.701,90.8078,12873.0
2023-10-11 13:00:00,93.57,93.61,93.5,93.52,15540.0,90.8175,90.8563,90.7495,90.7689,15540.0
2023-10-11 13:05:00,93.52,93.61,93.52,93.61,18826.0,90.7689,90.8563,90.7689,90.8563,18826.0
2023-10-11 13:10:00,93.6,93.62,93.56,93.59,8827.0,90.8466,90.866,90.8078,90.8369,8827.0
2023-10-11 13:15:00,93.59,93.6,93.42,93.46,16390.0,90.8369,90.8466,90.6719,90.7107,16390.0
2023-10-11 13:20:00,93.46,93.53,93.42,93.5,13211.0,90.7107,90.7787,90.6719,90.7495,13211.0
2023-10-11 13:25:00,93.48,93.53,93.48,93.51,53427.0,90.7301,90.7787,90.7301,90.7592,53427.0
2023-10-11 13:30:00,93.51,93.51,93.44,93.45,11271.0,90.7592,90.7592,90.6913,90.701,11271.0
2023-10-11 13:35:00,93.41,93.47,93.39,93.41,12546.0,90.6622,90.7204,90.6428,90.6622,12546.0
2023-10-11 13:40:00,93.41,93.48,93.41,93.44,12030.0,90.6622,90.7301,90.6622,90.6913,12030.0
2023-10-11 13:45:00,93.43,93.48,93.41,93.45,8785.0,90.6816,90.7301,90.6622,90.701,8785.0
2023-10-11 13:50:00,93.45,93.59,93.44,93.56,36572.0,90.701,90.8369,90.6913,90.8078,36572.0
2023-10-11 13:55:00,93.56,93.58,93.54,93.57,12760.0,90.8078,90.8272,90.7884,90.8175,12760.0
2023-10-11 14:00:00,93.58,93.7,93.56,93.57,130862.0,90.8272,90.9437,90.8078,90.8175,130862.0
2023-10-11 14:05:00,93.56,93.6,93.54,93.54,33197.0,90.8078,90.8466,90.7884,90.7884,33197.0
2023-10-11 14:10:00,93.56,93.65,93.53,93.62,21289.0,90.8078,90.8951,90.7787,90.866,21289.0
2023-10-11 14:15:00,93.63,93.69,93.61,93.63,17404.0,90.8757,90.9339,90.8563,90.8757,17404.0
2023-10-11 14:20:00,93.63,93.75,93.62,93.74,28547.0,90.8757,90.9922,90.866,90.9825,28547.0
2023-10-11 14:25:00,93.74,93.82,93.69,93.69,28204.0,90.9825,91.0601,90.9339,90.9339,28204.0
2023-10-11 14:30:00,93.7,93.79,93.69,93.77,21136.0,90.9437,91.031,90.9339,91.0116,21136.0
2023-10-11 14:35:00,93.79,93.82,93.76,93.76,47315.0,91.031,91.0601,91.0019,91.0019,47315.0
2023-10-11 14:40:00,93.76,93.82,93.75,93.8,18059.0,91.0019,91.0601,90.9922,91.0407,18059.0
2023-10-11 14:45:00,93.8,93.83,93.75,93.8,12878.0,91.0407,91.0698,90.9922,91.0407,12878.0
2023-10-11 14:50:00,93.79,93.83,93.77,93.83,15157.0,91.031,91.0698,91.0116,91.0698,15157.0
2023-10-11 14:55:00,93.82,93.85,93.75,93.8,15588.0,91.0601,91.0892,90.9922,91.0407,15588.0
2023-10-11 15:00:00,93.81,93.9,93.8,93.87,25151.0,91.0504,91.1378,91.0407,91.1087,25151.0
2023-10-11 15:05:00,93.86,93.87,93.81,93.85,31755.0,91.0989,91.1087,91.0504,91.0892,31755.0
2023-10-11 15:10:00,93.86,93.89,93.8,93.82,46987.0,91.0989,91.1281,91.0407,91.0601,46987.0
2023-10-11 15:15:00,93.83,93.83,93.76,93.83,42725.0,91.0698,91.0698,91.0019,91.0698,42725.0
2023-10-11 15:20:00,93.82,93.82,93.76,93.8,79778.0,91.0601,91.0601,91.0019,91.0407,79778.0
2023-10-11 15:25:00,93.8,93.88,93.78,93.86,24701.0,91.0407,91.1184,91.0213,91.0989,24701.0
2023-10-11 15:30:00,93.85,93.9,93.83,93.87,27869.0,91.0892,91.1378,91.0698,91.1087,27869.0
2023-10-11 15:35:00,93.86,93.93,93.83,93.91,29667.0,91.0989,91.1669,91.0698,91.1475,29667.0
2023-10-11 15:40:00,93.91,93.95,93.85,93.93,68817.0,91.1475,91.1863,91.0892,91.1669,68817.0
2023-10-11 15:45:00,93.94,94.01,93.92,93.94,69452.0,91.1766,91.2445,91.1572,91.1766,69452.0
2023-10-11 15:50:00,93.94,94.01,93.9,94.01,110169.0,91.1766,91.2445,91.1378,91.2445,110169.0
2023-10-11 15:55:00,94.01,94.08,93.99,94.06,136882.0,91.2445,91.3125,91.2251,91.2931,136882.0
2023-10-12 09:30:00,94.14,94.16,93.5,93.52,135898.0,91.3707,91.3901,90.7495,90.7689,135898.0
2023-10-12 09:35:00,93.51,93.56,93.3,93.32,64852.0,90.7592,90.8078,90.5554,90.5748,64852.0
2023-10-12 09:40:00,93.31,93.34,93.08,93.08,53205.0,90.5651,90.5942,90.3419,90.3419,53205.0
2023-10-12 09:45:00,93.07,93.19,93.04,93.05,30376.0,90.3322,90.4487,90.3031,90.3128,30376.0
2023-10-12 09:50:00,93.05,93.14,92.99,92.99,42560.0,90.3128,90.4001,90.2545,90.2545,42560.0
2023-10-12 09:55:00,92.99,93.02,92.94,92.99,35929.0,90.2545,90.2837,90.206,90.2545,35929.0
2023-10-12 10:00:00,92.99,93.02,92.91,92.98,39811.0,90.2545,90.2837,90.1769,90.2448,39811.0
2023-10-12 10:05:00,92.97,92.99,92.89,92.96,17415.0,90.2351,90.2545,90.1575,90.2254,17415.0
2023-10-12 10:10:00,92.94,93.04,92.93,92.98,32548.0,90.206,90.3031,90.1963,90.2448,32548.0
2023-10-12 10:15:00,92.97,93.0,92.87,92.96,55924.0,90.2351,90.2642,90.1381,90.2254,55924.0
2023-10-12 10:20:00,92.96,93.12,92.95,93.09,37223.0,90.2254,90.3807,90.2157,90.3516,37223.0
2023-10-12 10:25:00,93.08,93.21,93.04,93.04,41779.0,90.3419,90.4681,90.3031,90.3031,41779.0
2023-10-12 10:30:00,93.04,93.1,92.96,93.0,19914.0,90.3031,90.3613,90.2254,90.2642,19914.0
2023-10-12 10:35:00,92.99,93.01,92.92,92.92,19524.0,90.2545,90.274,90.1866,90.1866,19524.0
2023-10-12 10:40:00,92.91,92.96,92.81,92.81,18099.0,90.1769,90.2254,90.0798,90.0798,18099.0
2023-10-12 10:45:00,92.8,92.93,92.79,92.86,19889.0,90.0701,90.1963,90.0604,90.1284,19889.0
2023-10-12 10:50:00,92.85,92.86,92.71,92.75,45579.0,90.1187,90.1284,89.9828,90.0216,45579.0
2023-10-12 10:55:00,92.73,92.78,92.71,92.77,30103.0,90.0022,90.0507,89.9828,90.041,30103.0
2023-10-12 11:00:00,92.76,92.8,92.66,92.72,19132.0,90.0313,90.0701,89.9342,89.9925,19132.0
2023-10-12 11:05:00,92.71,92.78,92.67,92.75,31742.0,89.9828,90.0507,89.944,90.0216,31742.0
2023-10-12 11:10:00,92.73,92.82,92.69,92.81,19392.0,90.0022,90.0895,89.9634,90.0798,19392.0
2023-10-12 11:15:00,92.81,92.83,92.76,92.79,35824.0,90.0798,90.0992,90.0313,90.0604,35824.0
2023-10-12 11:20:00,92.78,92.85,92.74,92.81,30314.0,90.0507,90.1187,90.0119,90.0798,30314.0
2023-10-12 11:25:00,92.82,92.87,92.76,92.81,31770.0,90.0895,90.1381,90.0313,90.0798,31770.0
2023-10-12 11:30:00,92.8,92.84,92.76,92.83,18349.0,90.0701,90.109,90.0313,90.0992,18349.0
2023-10-12 11:35:00,92.81,92.85,92.76,92.84,11047.0,90.0798,90.1187,90.0313,90.109,11047.0
2023-10-12 11:40:00,92.83,92.83,92.71,92.75,10865.0,90.0992,90.0992,89.9828,90.0216,10865.0
2023-10-12 11:45:00,92.75,92.76,92.61,92.62,20529.0,90.0216,90.0313,89.8857,89.8954,20529.0
2023-10-12 11:50:00,92.62,92.75,92.62,92.73,23767.0,89.8954,90.0216,89.8954,90.0022,23767.0
2023-10-12 11:55:00,92.73,92.79,92.7,92.78,14636.0,90.0022,90.0604,89.9731,90.0507,14636.0
2023-10-12 12:00:00,92.78,92.88,92.68,92.7,25974.0,90.0507,90.1478,89.9537,89.9731,25974.0
2023-10-12 12:05:00,92.71,92.78,92.71,92.77,21597.0,89.9828,90.0507,89.9828,90.041,21597.0
2023-10-12 12:10:00,92.79,92.81,92.75,92.8,23751.0,90.0604,90.0798,90.0216,90.0701,23751.0
2023-10-12 12:15:00,92.8,92.94,92.8,92.9,47224.0,90.0701,90.206,90.0701,90.1672,47224.0
2023-10-12 12:20:00,92.9,92.97,92.84,92.95,51461.0,90.1672,90.2351,90.109,90.2157,51461.0
2023-10-12 12:25:00,92.95,92.96,92.9,92.95,11527.0,90.2157,90.2254,90.1672,90.2157,11527.0
2023-10-12 12:30:00,92.95,92.96,92.91,92.91,33974.0,90.2157,90.2254,90.1769,90.1769,33974.0
2023-10-12 12:35:00,92.93,92.94,92.86,92.93,9822.0,90.1963,90.206,90.1284,90.1963,9822.0
2023-10-12 12:40:00,92.92,92.95,92.88,92.9,13389.0,90.1866,90.2157,90.1478,90.1672,13389.0
2023-10-12 12:45:00,92.89,92.9,92.81,92.82,21300.0,90.1575,90.1672,90.0798,90.0895,21300.0
2023-10-12 12:50:00,92.82,92.82,92.75,92.77,12581.0,90.0895,90.0895,90.0216,90.041,12581.0
2023-10-12 12:55:00,92.79,92.8,92.68,92.73,18473.0,90.0604,90.0701,89.9537,90.0022,18473.0
2023-10-12 13:00:00,92.7,92.72,92.49,92.56,48529.0,89.9731,89.9925,89.7692,89.8372,48529.0
2023-10-12 13:05:00,92.53,92.55,92.34,92.39,72403.0,89.8081,89.8275,89.6237,89.6722,72403.0
2023-10-12 13:10:00,92.36,92.39,92.31,92.31,79261.0,89.6431,89.6722,89.5945,89.5945,79261.0
2023-10-12 13:15:00,92.31,92.33,92.26,92.31,16860.0,89.5945,89.614,89.546,89.5945,16860.0
2023-10-12 13:20:00,92.3,92.34,92.25,92.26,16386.0,89.5848,89.6237,89.5363,89.546,16386.0
2023-10-12 13:25:00,92.26,92.26,92.13,92.13,17336.0,89.546,89.546,89.4198,89.4198,17336.0
2023-10-12 13:30:00,92.12,92.19,92.06,92.06,30725.0,89.4101,89.4781,89.3519,89.3519,30725.0
2023-10-12 13:35:00,92.09,92.14,92.01,92.02,23254.0,89.381,89.4295,89.3034,89.3131,23254.0
2023-10-12 13:40:00,92.02,92.03,91.93,91.93,20918.0,89.3131,89.3228,89.2257,89.2257,20918.0
2023-10-12 13:45:00,91.94,92.03,91.94,91.99,20518.0,89.2354,89.3228,89.2354,89.284,20518.0
2023-10-12 13:50:00,92.0,92.0,91.92,91.94,28242.0,89.2937,89.2937,89.216,89.2354,28242.0
2023-10-12 13:55:00,91.95,92.0,91.88,91.9,17949.0,89.2451,89.2937,89.1772,89.1966,17949.0
2023-10-12 14:00:00,91.9,91.98,91.84,91.84,34714.0,89.1966,89.2742,89.1384,89.1384,34714.0
2023-10-12 14:05:00,91.83,91.88,91.74,91.76,22398.0,89.1287,89.1772,89.0413,89.0607,22398.0
2023-10-12 14:10:00,91.75,91.81,91.7,91.8,27648.0,89.051,89.1093,89.0025,89.0995,27648.0
2023-10-12 14:15:00,91.81,91.85,91.68,91.71,29222.0,89.1093,89.1481,88.9831,89.0122,29222.0
2023-10-12 14:20:00,91.71,91.96,91.71,91.92,61731.0,89.0122,89.2548,89.0122,89.216,61731.0
2023-10-12 14:25:00,91.92,92.02,91.89,92.02,32970.0,89.216,89.3131,89.1869,89.3131,32970.0
2023-10-12 14:30:00,92.01,92.03,91.96,92.02,19337.0,89.3034,89.3228,89.2548,89.3131,19337.0
2023-10-12 14:35:00,92.02,92.06,91.94,91.98,26314.0,89.3131,89.3519,89.2354,89.2742,26314.0
2023-10-12 14:40:00,91.98,92.04,91.95,92.02,26791.0,89.2742,89.3325,89.2451,89.3131,26791.0
2023-10-12 14:45:00,92.03,92.12,92.01,92.1,31746.0,89.3228,89.4101,89.3034,89.3907,31746.0
2023-10-12 14:50:00,92.1,92.14,92.01,92.04,40608.0,89.3907,89.4295,89.3034,89.3325,40608.0
2023-10-12 14:55:00,92.03,92.07,92.0,92.01,16729.0,89.3228,89.3616,89.2937,89.3034,16729.0
2023-10-12 15:00:00,92.03,92.13,92.02,92.13,45249.0,89.3228,89.4198,89.3131,89.4198,45249.0
2023-10-12 15:05:00,92.13,92.19,92.06,92.17,24681.0,89.4198,89.4781,89.3519,89.4587,24681.0
2023-10-12 15:10:00,92.15,92.19,92.09,92.17,51640.0,89.4392,89.4781,89.381,89.4587,51640.0
2023-10-12 15:15:00,92.17,92.27,92.14,92.24,35461.0,89.4587,89.5557,89.4295,89.5266,35461.0
2023-10-12 15:20:00,92.24,92.24,92.16,92.17,46599.0,89.5266,89.5266,89.449,89.4587,46599.0
2023-10-12 15:25:00,92.18,92.22,92.12,92.21,38837.0,89.4684,89.5072,89.4101,89.4975,38837.0
2023-10-12 15:30:00,92.22,92.32,92.2,92.25,27294.0,89.5072,89.6042,89.4878,89.5363,27294.0
2023-10-12 15:35:00,92.25,92.33,92.22,92.31,40708.0,89.5363,89.614,89.5072,89.5945,40708.0
2023-10-12 15:40:00,92.31,92.32,92.21,92.21,195092.0,89.5945,89.6042,89.4975,89.4975,195092.0
2023-10-12 15:45:00,92.21,92.28,92.19,92.26,96862.0,89.4975,89.5654,89.4781,89.546,96862.0
2023-10-12 15:50:00,92.26,92.38,92.26,92.3,62734.0,89.546,89.6625,89.546,89.5848,62734.0
2023-10-12 15:55:00,92.3,92.33,92.24,92.28,122745.0,89.5848,89.614,89.5266,89.5654,122745.0
2023-10-13 09:30:00,92.54,92.75,92.47,92.49,116650.0,89.8178,90.0216,89.7498,89.7692,116650.0
2023-10-13 09:35:00,92.49,92.55,92.32,92.5,85226.0,89.7692,89.8275,89.6042,89.779,85226.0
2023-10-13 09:40:00,92.53,92.62,92.23,92.23,31977.0,89.8081,89.8954,89.5169,89.5169,31977.0
2023-10-13 09:45:00,92.22,92.24,92.09,92.14,22382.0,89.5072,89.5266,89.381,89.4295,22382.0
2023-10-13 09:50:00,92.19,92.32,92.1,92.23,35703.0,89.4781,89.6042,89.3907,89.5169,35703.0
2023-10-13 09:55:00,92.23,92.28,92.12,92.16,24320.0,89.5169,89.5654,89.4101,89.449,24320.0
2023-10-13 10:00:00,92.06,92.18,91.9,92.01,43100.0,89.3519,89.4684,89.1966,89.3034,43100.0
2023-10-13 10:05:00,92.01,92.04,91.89,91.97,23465.0,89.3034,89.3325,89.1869,89.2645,23465.0
2023-10-13 10:10:00,91.96,91.96,91.85,91.85,16041.0,89.2548,89.2548,89.1481,89.1481,16041.0
2023-10-13 10:15:00,91.84,91.88,91.79,91.85,27753.0,89.1384,89.1772,89.0898,89.1481,27753.0
2023-10-13 10:20:00,91.86,91.98,91.86,91.88,16048.0,89.1578,89.2742,89.1578,89.1772,16048.0
2023-10-13 10:25:00,91.93,91.95,91.85,91.87,16269.0,89.2257,89.2451,89.1481,89.1675,16269.0
2023-10-13 10:30:00,91.86,92.12,91.84,92.12,31119.0,89.1578,89.4101,89.1384,89.4101,31119.0
2023-10-13 10:35:00,92.11,92.11,91.86,91.86,28552.0,89.4004,89.4004,89.1578,89.1578,28552.0
2023-10-13 10:40:00,91.88,91.94,91.79,91.92,42002.0,89.1772,89.2354,89.0898,89.216,42002.0
2023-10-13 10:45:00,91.9,91.94,91.84,91.91,12684.0,89.1966,89.2354,89.1384,89.2063,12684.0
2023-10-13 10:50:00,91.89,91.89,91.67,91.72,22562.0,89.1869,89.1869,88.9734,89.0219,22562.0
2023-10-13 10:55:00,91.73,91.74,91.66,91.69,10598.0,89.0316,89.0413,88.9637,88.9928,10598.0
2023-10-13 11:00:00,91.69,91.69,91.55,91.58,17338.0,88.9928,88.9928,88.8569,88.886,17338.0
2023-10-13 11:05:00,91.55,91.55,91.39,91.54,28289.0,88.8569,88.8569,88.7016,88.8472,28289.0
2023-10-13 11:10:00,91.56,91.59,91.45,91.47,76242.0,88.8666,88.8957,88.7598,88.7793,76242.0
2023-10-13 11:15:00,91.49,91.6,91.46,91.55,22024.0,88.7987,88.9054,88.7695,88.8569,22024.0
2023-10-13 11:20:00,91.55,91.62,91.5,91.5,33958.0,88.8569,88.9248,88.8084,88.8084,33958.0
2023-10-13 11:25:00,91.5,91.59,91.42,91.59,64056.0,88.8084,88.8957,88.7307,88.8957,64056.0
2023-10-13 11:30:00,91.58,91.63,91.52,91.57,13088.0,88.886,88.9345,88.8278,88.8763,13088.0
2023-10-13 11:35:00,91.59,91.68,91.58,91.66,36344.0,88.8957,88.9831,88.886,88.9637,36344.0
2023-10-13 11:40:00,91.67,91.71,91.63,91.63,23046.0,88.9734,89.0122,88.9345,88.9345,23046.0
2023-10-13 11:45:00,91.64,91.69,91.58,91.6,19948.0,88.9443,88.9928,88.886,88.9054,19948.0
2023-10-13 11:50:00,91.59,91.61,91.45,91.47,18957.0,88.8957,88.9151,88.7598,88.7793,18957.0
2023-10-13 11:55:00,91.44,91.44,91.34,91.38,17214.0,88.7501,88.7501,88.6531,88.6919,17214.0
2023-10-13 12:00:00,91.38,91.5,91.34,91.47,17149.0,88.6919,88.8084,88.6531,88.7793,17149.0
2023-10-13 12:05:00,91.48,91.51,91.43,91.45,22887.0,88.789,88.8181,88.7404,88.7598,22887.0
2023-10-13 12:10:00,91.45,91.45,91.4,91.41,13190.0,88.7598,88.7598,88.7113,88.721,13190.0
2023-10-13 12:15:00,91.41,91.6,91.41,91.58,51769.0,88.721,88.9054,88.721,88.886,51769.0
2023-10-13 12:20:00,91.58,91.64,91.58,91.61,38233.0,88.886,88.9443,88.886,88.9151,38233.0
2023-10-13 12:25:00,91.62,91.67,91.59,91.67,21133.0,88.9248,88.9734,88.8957,88.9734,21133.0
2023-10-13 12:30:00,91.66,91.71,91.63,91.68,16985.0,88.9637,89.0122,88.9345,88.9831,16985.0
2023-10-13 12:35:00,91.69,91.7,91.58,91.59,79800.0,88.9928,89.0025,88.886,88.8957,79800.0
2023-10-13 12:40:00,91.58,91.64,91.57,91.57,18440.0,88.886,88.9443,88.8763,88.8763,18440.0
2023-10-13 12:45:00,91.57,91.58,91.44,91.44,46613.0,88.8763,88.886,88.7501,88.7501,46613.0
2023-10-13 12:50:00,91.43,91.5,91.29,91.42,20621.0,88.7404,88.8084,88.6045,88.7307,20621.0
2023-10-13 12:55:00,91.43,91.47,91.42,91.46,11009.0,88.7404,88.7793,88.7307,88.7695,11009.0
2023-10-13 13:00:00,91.43,91.5,91.39,91.39,15351.0,88.7404,88.8084,88.7016,88.7016,15351.0
2023-10-13 13:05:00,91.39,91.4,91.27,91.33,18602.0,88.7016,88.7113,88.5851,88.6434,18602.0
2023-10-13 13:10:00,91.34,91.4,91.24,91.25,52234.0,88.6531,88.7113,88.556,88.5657,52234.0
2023-10-13 13:15:00,91.25,91.32,91.23,91.27,12065.0,88.5657,88.6337,88.5463,88.5851,12065.0
2023-10-13 13:20:00,91.28,91.31,91.18,91.19,30505.0,88.5948,88.624,88.4978,88.5075,30505.0
2023-10-13 13:25:00,91.19,91.21,91.04,91.07,27849.0,88.5075,88.5269,88.3619,88.391,27849.0
2023-10-13 13:30:00,91.04,91.1,91.02,91.1,11696.0,88.3619,88.4201,88.3425,88.4201,11696.0
2023-10-13 13:35:00,91.07,91.09,90.99,91.02,47337.0,88.391,88.4104,88.3134,88.3425,47337.0
2023-10-13 13:40:00,91.03,91.33,91.03,91.23,78467.0,88.3522,88.6434,88.3522,88.5463,78467.0
2023-10-13 13:45:00,91.22,91.25,91.17,91.21,39230.0,88.5366,88.5657,88.4881,88.5269,39230.0
2023-10-13 13:50:00,91.21,91.27,91.18,91.21,22104.0,88.5269,88.5851,88.4978,88.5269,22104.0
2023-10-13 13:55:00,91.2,91.27,91.19,91.22,24559.0,88.5172,88.5851,88.5075,88.5366,24559.0
2023-10-13 14:00:00,91.2,91.23,91.15,91.19,16639.0,88.5172,88.5463,88.4687,88.5075,16639.0
2023-10-13 14:05:00,91.17,91.33,91.17,91.29,25281.0,88.4881,88.6434,88.4881,88.6045,25281.0
2023-10-13 14:10:00,91.26,91.36,91.26,91.32,11592.0,88.5754,88.6725,88.5754,88.6337,11592.0
2023-10-13 14:15:00,91.32,91.35,91.25,91.3,26664.0,88.6337,88.6628,88.5657,88.6143,26664.0
2023-10-13 14:20:00,91.3,91.36,91.23,91.24,20826.0,88.6143,88.6725,88.5463,88.556,20826.0
2023-10-13 14:25:00,91.23,91.25,91.18,91.25,20707.0,88.5463,88.5657,88.4978,88.5657,20707.0
2023-10-13 14:30:00,91.25,91.34,91.24,91.31,28682.0,88.5657,88.6531,88.556,88.624,28682.0
2023-10-13 14:35:00,91.31,91.32,91.17,91.24,55893.0,88.624,88.6337,88.4881,88.556,55893.0
2023-10-13 14:40:00,91.21,91.26,91.15,91.16,38559.0,88.5269,88.5754,88.4687,88.4784,38559.0
2023-10-13 14:45:00,91.16,91.19,91.11,91.15,30694.0,88.4784,88.5075,88.4298,88.4687,30694.0
2023-10-13 14:50:00,91.14,91.25,91.13,91.23,24857.0,88.459,88.5657,88.4493,88.5463,24857.0
2023-10-13 14:55:00,91.23,91.26,91.17,91.23,29840.0,88.5463,88.5754,88.4881,88.5463,29840.0
2023-10-13 15:00:00,91.23,91.3,91.2,91.27,35626.0,88.5463,88.6143,88.5172,88.5851,35626.0
2023-10-13 15:05:00,91.25,91.26,91.1,91.25,48073.0,88.5657,88.5754,88.4201,88.5657,48073.0
2023-10-13 15:10:00,91.23,91.36,91.2,91.31,33253.0,88.5463,88.6725,88.5172,88.624,33253.0
2023-10-13 15:15:00,91.31,91.31,91.23,91.25,54864.0,88.624,88.624,88.5463,88.5657,54864.0
2023-10-13 15:20:00,91.23,91.27,91.2,91.26,21737.0,88.5463,88.5851,88.5172,88.5754,21737.0
2023-10-13 15:25:00,91.27,91.27,91.18,91.21,34623.0,88.5851,88.5851,88.4978,88.5269,34623.0
2023-10-13 15:30:00,91.21,91.3,91.21,91.23,43704.0,88.5269,88.6143,88.5269,88.5463,43704.0
2023-10-13 15:35:00,91.23,91.25,91.18,91.21,53446.0,88.5463,88.5657,88.4978,88.5269,53446.0
2023-10-13 15:40:00,91.2,91.25,91.12,91.14,53419.0,88.5172,88.5657,88.4395,88.459,53419.0
2023-10-13 15:45:00,91.14,91.26,91.13,91.25,58421.0,88.459,88.5754,88.4493,88.5657,58421.0
2023-10-13 15:50:00,91.24,91.24,91.15,91.21,96386.0,88.556,88.556,88.4687,88.5269,96386.0
2023-10-13 15:55:00,91.21,91.24,91.15,91.21,110023.0,88.5269,88.556,88.4687,88.5269,110023.0
2023-10-16 09:30:00,91.95,92.46,91.95,92.3,135926.0,89.2451,89.7401,89.2451,89.5848,135926.0
2023-10-16 09:35:00,92.29,92.35,92.08,92.16,62241.0,89.5751,89.6334,89.3713,89.449,62241.0
2023-10-16 09:40:00,92.14,92.14,91.73,92.07,113776.0,89.4295,89.4295,89.0316,89.3616,113776.0
2023-10-16 09:45:00,92.05,92.25,91.94,92.24,68889.0,89.3422,89.5363,89.2354,89.5266,68889.0
2023-10-16 09:50:00,92.24,92.5,92.24,92.46,56712.0,89.5266,89.779,89.5266,89.7401,56712.0
2023-10-16 09:55:00,92.45,92.47,92.18,92.21,52276.0,89.7304,89.7498,89.4684,89.4975,52276.0
2023-10-16 10:00:00,92.24,92.25,92.08,92.13,41245.0,89.5266,89.5363,89.3713,89.4198,41245.0
2023-10-16 10:05:00,92.11,92.15,92.02,92.15,36375.0,89.4004,89.4392,89.3131,89.4392,36375.0
2023-10-16 10:10:00,92.15,92.42,92.14,92.34,56327.0,89.4392,89.7013,89.4295,89.6237,56327.0
2023-10-16 10:15:00,92.37,92.46,92.35,92.39,55933.0,89.6528,89.7401,89.6334,89.6722,55933.0
2023-10-16 10:20:00,92.41,92.53,92.4,92.48,44191.0,89.6916,89.8081,89.6819,89.7595,44191.0
2023-10-16 10:25:00,92.49,92.66,92.43,92.65,32181.0,89.7692,89.9342,89.711,89.9245,32181.0
2023-10-16 10:30:00,92.65,92.84,92.64,92.78,64814.0,89.9245,90.109,89.9148,90.0507,64814.0
2023-10-16 10:35:00,92.8,92.84,92.71,92.73,29583.0,90.0701,90.109,89.9828,90.0022,29583.0
2023-10-16 10:40:00,92.74,92.75,92.66,92.75,23436.0,90.0119,90.0216,89.9342,90.0216,23436.0
2023-10-16 10:45:00,92.76,92.8,92.71,92.78,19933.0,90.0313,90.0701,89.9828,90.0507,19933.0
2023-10-16 10:50:00,92.79,92.85,92.75,92.76,39692.0,90.0604,90.1187,90.0216,90.0313,39692.0
2023-10-16 10:55:00,92.77,92.9,92.77,92.89,19187.0,90.041,90.1672,90.041,90.1575,19187.0
2023-10-16 11:00:00,92.91,92.99,92.86,92.88,74704.0,90.1769,90.2545,90.1284,90.1478,74704.0
2023-10-16 11:05:00,92.89,92.96,92.87,92.91,65802.0,90.1575,90.2254,90.1381,90.1769,65802.0
2023-10-16 11:10:00,92.92,92.92,92.8,92.82,26431.0,90.1866,90.1866,90.0701,90.0895,26431.0
2023-10-16 11:15:00,92.83,92.85,92.81,92.81,20519.0,90.0992,90.1187,90.0798,90.0798,20519.0
2023-10-16 11:20:00,92.8,92.9,92.78,92.88,18746.0,90.0701,90.1672,90.0507,90.1478,18746.0
2023-10-16 11:25:00,92.89,92.91,92.83,92.84,15529.0,90.1575,90.1769,90.0992,90.109,15529.0
2023-10-16 11:30:00,92.83,92.85,92.72,92.73,157282.0,90.0992,90.1187,89.9925,90.0022,157282.0
2023-10-16 11:35:00,92.74,92.74,92.66,92.67,61152.0,90.0119,90.0119,89.9342,89.944,61152.0
2023-10-16 11:40:00,92.67,92.72,92.66,92.69,36200.0,89.944,89.9925,89.9342,89.9634,36200.0
2023-10-16 11:45:00,92.68,92.69,92.62,92.66,31581.0,89.9537,89.9634,89.8954,89.9342,31581.0
2023-10-16 11:50:00,92.67,92.71,92.65,92.71,8016.0,89.944,89.9828,89.9245,89.9828,8016.0
2023-10-16 11:55:00,92.7,92.76,92.68,92.74,14741.0,89.9731,90.0313,89.9537,90.0119,14741.0
2023-10-16 12:00:00,92.75,92.8,92.74,92.74,18013.0,90.0216,90.0701,90.0119,90.0119,18013.0
2023-10-16 12:05:00,92.75,92.83,92.74,92.79,18832.0,90.0216,90.0992,90.0119,90.0604,18832.0
2023-10-16 12:10:00,92.79,92.8,92.69,92.74,56638.0,90.0604,90.0701,89.9634,90.0119,56638.0
2023-10-16 12:15:00,92.74,92.8,92.73,92.78,13757.0,90.0119,90.0701,90.0022,90.0507,13757.0
2023-10-16 12:20:00,92.78,92.8,92.71,92.78,20887.0,90.0507,90.0701,89.9828,90.0507,20887.0
2023-10-16 12:25:00,92.77,92.8,92.75,92.8,40316.0,90.041,90.0701,90.0216,90.0701,40316.0
2023-10-16 12:30:00,92.79,92.85,92.79,92.83,52660.0,90.0604,90.1187,90.0604,90.0992,52660.0
2023-10-16 12:35:00,92.82,92.86,92.8,92.83,9102.0,90.0895,90.1284,90.0701,90.0992,9102.0
2023-10-16 12:40:00,92.84,92.88,92.83,92.88,8632.0,90.109,90.1478,90.0992,90.1478,8632.0
2023-10-16 12:45:00,92.88,92.91,92.84,92.84,12713.0,90.1478,90.1769,90.109,90.109,12713.0
2023-10-16 12:50:00,92.85,92.87,92.76,92.78,18998.0,90.1187,90.1381,90.0313,90.0507,18998.0
2023-10-16 12:55:00,92.79,92.83,92.72,92.83,19660.0,90.0604,90.0992,89.9925,90.0992,19660.0
2023-10-16 13:00:00,92.83,92.93,92.81,92.93,26565.0,90.0992,90.1963,90.0798,90.1963,26565.0
2023-10-16 13:05:00,92.93,92.96,92.93,92.95,18612.0,90.1963,90.2254,90.1963,90.2157,18612.0
2023-10-16 13:10:00,92.95,93.01,92.94,92.96,18180.0,90.2157,90.274,90.206,90.2254,18180.0
2023-10-16 13:15:00,92.95,92.96,92.82,92.82,11169.0,90.2157,90.2254,90.0895,90.0895,11169.0
2023-10-16 13:20:00,92.82,92.82,92.63,92.68,44795.0,90.0895,90.0895,89.9051,89.9537,44795.0
2023-10-16 13:25:00,92.67,92.88,92.57,92.86,51213.0,89.944,90.1478,89.8469,90.1284,51213.0
2023-10-16 13:30:00,92.87,92.88,92.81,92.82,20996.0,90.1381,90.1478,90.0798,90.0895,20996.0
2023-10-16 13:35:00,92.84,92.92,92.84,92.91,19220.0,90.109,90.1866,90.109,90.1769,19220.0
2023-10-16 13:40:00,92.92,93.01,92.92,92.99,16217.0,90.1866,90.274,90.1866,90.2545,16217.0
2023-10-16 13:45:00,92.99,93.0,92.94,92.98,21084.0,90.2545,90.2642,90.206,90.2448,21084.0
2023-10-16 13:50:00,92.98,92.98,92.93,92.96,51035.0,90.2448,90.2448,90.1963,90.2254,51035.0
2023-10-16 13:55:00,92.97,93.01,92.97,92.99,19872.0,90.2351,90.274,90.2351,90.2545,19872.0
2023-10-16 14:00:00,93.0,93.0,92.91,92.95,20826.0,90.2642,90.2642,90.1769,90.2157,20826.0
2023-10-16 14:05:00,92.95,92.97,92.91,92.96,102522.0,90.2157,90.2351,90.1769,90.2254,102522.0
2023-10-16 14:10:00,92.95,92.98,92.9,92.92,18809.0,90.2157,90.2448,90.1672,90.1866,18809.0
2023-10-16 14:15:00,92.91,92.94,92.87,92.91,16867.0,90.1769,90.206,90.1381,90.1769,16867.0
2023-10-16 14:20:00,92.91,92.92,92.82,92.86,24720.0,90.1769,90.1866,90.0895,90.1284,24720.0
2023-10-16 14:25:00,92.85,92.88,92.79,92.8,19462.0,90.1187,90.1478,90.0604,90.0701,19462.0
2023-10-16 14:30:00,92.79,92.85,92.77,92.84,18357.0,90.0604,90.1187,90.041,90.109,18357.0
2023-10-16 14:35:00,92.83,92.85,92.74,92.78,15497.0,90.0992,90.1187,90.0119,90.0507,15497.0
2023-10-16 14:40:00,92.78,92.83,92.77,92.82,54499.0,90.0507,90.0992,90.041,90.0895,54499.0
2023-10-16 14:45:00,92.81,92.84,92.8,92.8,32554.0,90.0798,90.109,90.0701,90.0701,32554.0
2023-10-16 14:50:00,92.81,92.86,92.8,92.85,22642.0,90.0798,90.1284,90.0701,90.1187,22642.0
2023-10-16 14:55:00,92.85,92.89,92.84,92.89,27349.0,90.1187,90.1575,90.109,90.1575,27349.0
2023-10-16 15:00:00,92.89,92.9,92.8,92.85,33043.0,90.1575,90.1672,90.0701,90.1187,33043.0
2023-10-16 15:05:00,92.87,92.91,92.86,92.89,34944.0,90.1381,90.1769,90.1284,90.1575,34944.0
2023-10-16 15:10:00,92.89,92.91,92.83,92.85,31279.0,90.1575,90.1769,90.0992,90.1187,31279.0
2023-10-16 15:15:00,92.85,92.92,92.84,92.87,33456.0,90.1187,90.1866,90.109,90.1381,33456.0
2023-10-16 15:20:00,92.88,92.96,92.88,92.92,14867.0,90.1478,90.2254,90.1478,90.1866,14867.0
2023-10-16 15:25:00,92.92,92.95,92.9,92.95,36739.0,90.1866,90.2157,90.1672,90.2157,36739.0
2023-10-16 15:30:00,92.94,92.97,92.83,92.84,48340.0,90.206,90.2351,90.0992,90.109,48340.0
2023-10-16 15:35:00,92.83,92.89,92.82,92.87,32163.0,90.0992,90.1575,90.0895,90.1381,32163.0
2023-10-16 15:40:00,92.87,92.91,92.82,92.85,56143.0,90.1381,90.1769,90.0895,90.1187,56143.0
2023-10-16 15:45:00,92.84,92.9,92.83,92.86,35378.0,90.109,90.1672,90.0992,90.1284,35378.0
2023-10-16 15:50:00,92.85,92.86,92.78,92.86,52348.0,90.1187,90.1284,90.0507,90.1284,52348.0
2023-10-16 15:55:00,92.86,92.93,92.8,92.83,170413.0,90.1284,90.1963,90.0701,90.0992,170413.0
2023-10-17 09:30:00,92.24,92.96,92.23,92.96,243385.0,89.5266,90.2254,89.5169,90.2254,243385.0
2023-10-17 09:35:00,92.93,93.34,92.82,93.29,136939.0,90.1963,90.5942,90.0895,90.5457,136939.0
2023-10-17 09:40:00,93.29,93.42,93.22,93.34,72820.0,90.5457,90.6719,90.4778,90.5942,72820.0
2023-10-17 09:45:00,93.33,93.44,93.23,93.23,78603.0,90.5845,90.6913,90.4875,90.4875,78603.0
2023-10-17 09:50:00,93.25,93.38,93.19,93.23,44483.0,90.5069,90.6331,90.4487,90.4875,44483.0
2023-10-17 09:55:00,93.24,93.38,93.2,93.37,37453.0,90.4972,90.6331,90.4584,90.6234,37453.0
2023-10-17 10:00:00,93.37,93.4,93.15,93.21,50195.0,90.6234,90.6525,90.4098,90.4681,50195.0
2023-10-17 10:05:00,93.26,93.61,93.25,93.6,82692.0,90.5166,90.8563,90.5069,90.8466,82692.0
2023-10-17 10:10:00,93.6,93.86,93.57,93.86,43822.0,90.8466,91.0989,90.8175,91.0989,43822.0
2023-10-17 10:15:00,93.86,93.93,93.83,93.93,33649.0,91.0989,91.1669,91.0698,91.1669,33649.0
2023-10-17 10:20:00,93.94,93.94,93.73,93.75,46779.0,91.1766,91.1766,90.9728,90.9922,46779.0
2023-10-17 10:25:00,93.75,93.85,93.75,93.77,25757.0,90.9922,91.0892,90.9922,91.0116,25757.0
2023-10-17 10:30:00,93.79,93.79,93.68,93.75,30676.0,91.031,91.031,90.9242,90.9922,30676.0
2023-10-17 10:35:00,93.75,93.93,93.71,93.88,30332.0,90.9922,91.1669,90.9534,91.1184,30332.0
2023-10-17 10:40:00,93.88,93.91,93.77,93.83,44898.0,91.1184,91.1475,91.0116,91.0698,44898.0
2023-10-17 10:45:00,93.84,93.9,93.77,93.81,26862.0,91.0795,91.1378,91.0116,91.0504,26862.0
2023-10-17 10:50:00,93.83,93.86,93.77,93.84,22694.0,91.0698,91.0989,91.0116,91.0795,22694.0
2023-10-17 10:55:00,93.84,93.92,93.84,93.9,37906.0,91.0795,91.1572,91.0795,91.1378,37906.0
2023-10-17 11:00:00,93.9,93.95,93.84,93.95,43521.0,91.1378,91.1863,91.0795,91.1863,43521.0
2023-10-17 11:05:00,93.94,94.0,93.78,93.84,46271.0,91.1766,91.2348,91.0213,91.0795,46271.0
2023-10-17 11:10:00,93.88,93.98,93.86,93.98,23709.0,91.1184,91.2154,91.0989,91.2154,23709.0
2023-10-17 11:15:00,93.98,94.14,93.96,94.13,69332.0,91.2154,91.3707,91.196,91.361,69332.0
2023-10-17 11:20:00,94.13,94.2,94.11,94.17,39391.0,91.361,91.4289,91.3416,91.3998,39391.0
2023-10-17 11:25:00,94.16,94.16,94.06,94.09,22222.0,91.3901,91.3901,91.2931,91.3222,22222.0
2023-10-17 11:30:00,94.09,94.21,94.07,94.2,62533.0,91.3222,91.4387,91.3028,91.4289,62533.0
2023-10-17 11:35:00,94.19,94.36,94.19,94.36,49066.0,91.4192,91.5842,91.4192,91.5842,49066.0
2023-10-17 11:40:00,94.35,94.48,94.32,94.45,41739.0,91.5745,91.7007,91.5454,91.6716,41739.0
2023-10-17 11:45:00,94.47,94.48,94.38,94.44,29898.0,91.691,91.7007,91.6036,91.6619,29898.0
2023-10-17 11:50:00,94.45,94.49,94.42,94.46,38621.0,91.6716,91.7104,91.6425,91.6813,38621.0
2023-10-17 11:55:00,94.46,94.47,94.39,94.47,44443.0,91.6813,91.691,91.6134,91.691,44443.0
2023-10-17 12:00:00,94.46,94.54,94.4,94.42,51475.0,91.6813,91.7589,91.6231,91.6425,51475.0
2023-10-17 12:05:00,94.41,94.43,94.37,94.43,46491.0,91.6328,91.6522,91.5939,91.6522,46491.0
2023-10-17 12:10:00,94.44,94.54,94.39,94.49,184484.0,91.6619,91.7589,91.6134,91.7104,184484.0
2023-10-17 12:15:00,94.5,94.52,94.47,94.51,33893.0,91.7201,91.7395,91.691,91.7298,33893.0
2023-10-17 12:20:00,94.51,94.64,94.49,94.62,48039.0,91.7298,91.856,91.7104,91.8366,48039.0
2023-10-17 12:25:00,94.6,94.71,94.6,94.71,73992.0,91.8172,91.9239,91.8172,91.9239,73992.0
2023-10-17 12:30:00,94.71,94.72,94.5,94.5,48240.0,91.9239,91.9336,91.7201,91.7201,48240.0
2023-10-17 12:35:00,94.49,94.49,94.4,94.4,24947.0,91.7104,91.7104,91.6231,91.6231,24947.0
2023-10-17 12:40:00,94.41,94.42,94.37,94.38,15494.0,91.6328,91.6425,91.5939,91.6036,15494.0
2023-10-17 12:45:00,94.37,94.4,94.25,94.38,18983.0,91.5939,91.6231,91.4775,91.6036,18983.0
2023-10-17 12:50:00,94.38,94.41,94.32,94.39,16763.0,91.6036,91.6328,91.5454,91.6134,16763.0
2023-10-17 12:55:00,94.38,94.41,94.22,94.28,65587.0,91.6036,91.6328,91.4484,91.5066,65587.0
2023-10-17 13:00:00,94.26,94.32,94.24,94.28,33299.0,91.4872,91.5454,91.4678,91.5066,33299.0
2023-10-17 13:05:00,94.28,94.36,94.27,94.36,19045.0,91.5066,91.5842,91.4969,91.5842,19045.0
2023-10-17 13:10:00,94.34,94.37,94.32,94.32,16903.0,91.5648,91.5939,91.5454,91.5454,16903.0
2023-10-17 13:15:00,94.33,94.39,94.3,94.38,25862.0,91.5551,91.6134,91.526,91.6036,25862.0
2023-10-17 13:20:00,94.37,94.42,94.33,94.33,35101.0,91.5939,91.6425,91.5551,91.5551,35101.0
2023-10-17 13:25:00,94.32,94.35,94.3,94.34,25451.0,91.5454,91.5745,91.526,91.5648,25451.0
2023-10-17 13:30:00,94.33,94.34,94.13,94.26,43017.0,91.5551,91.5648,91.361,91.4872,43017.0
2023-10-17 13:35:00,94.27,94.3,94.21,94.23,31037.0,91.4969,91.526,91.4387,91.4581,31037.0
2023-10-17 13:40:00,94.23,94.27,94.2,94.25,40855.0,91.4581,91.4969,91.4289,91.4775,40855.0
2023-10-17 13:45:00,94.25,94.27,94.21,94.26,26239.0,91.4775,91.4969,91.4387,91.4872,26239.0
2023-10-17 13:50:00,94.26,94.27,94.04,94.08,47297.0,91.4872,91.4969,91.2737,91.3125,47297.0
2023-10-17 13:55:00,94.06,94.12,94.02,94.09,27681.0,91.2931,91.3513,91.2542,91.3222,27681.0
2023-10-17 14:00:00,94.09,94.15,94.07,94.13,25819.0,91.3222,91.3804,91.3028,91.361,25819.0
2023-10-17 14:05:00,94.13,94.16,94.08,94.14,18805.0,91.361,91.3901,91.3125,91.3707,18805.0
2023-10-17 14:10:00,94.14,94.19,94.1,94.14,32921.0,91.3707,91.4192,91.3319,91.3707,32921.0
2023-10-17 14:15:00,94.15,94.21,94.07,94.07,35318.0,91.3804,91.4387,91.3028,91.3028,35318.0
2023-10-17 14:20:00,94.07,94.17,94.07,94.12,27969.0,91.3028,91.3998,91.3028,91.3513,27969.0
2023-10-17 14:25:00,94.13,94.18,94.1,94.14,17054.0,91.361,91.4095,91.3319,91.3707,17054.0
2023-10-17 14:30:00,94.14,94.16,94.08,94.14,33451.0,91.3707,91.3901,91.3125,91.3707,33451.0
2023-10-17 14:35:00,94.14,94.22,94.11,94.22,39314.0,91.3707,91.4484,91.3416,91.4484,39314.0
2023-10-17 14:40:00,94.21,94.28,94.2,94.25,34341.0,91.4387,91.5066,91.4289,91.4775,34341.0
2023-10-17 14:45:00,94.24,94.26,94.15,94.2,49962.0,91.4678,91.4872,91.3804,91.4289,49962.0
2023-10-17 14:50:00,94.2,94.2,93.94,93.96,57490.0,91.4289,91.4289,91.1766,91.196,57490.0
2023-10-17 14:55:00,93.96,94.06,93.91,94.0,69465.0,91.196,91.2931,91.1475,91.2348,69465.0
2023-10-17 15:00:00,93.99,94.04,93.94,93.99,48430.0,91.2251,91.2737,91.1766,91.2251,48430.0
2023-10-17 15:05:00,93.99,94.09,93.93,94.06,55793.0,91.2251,91.3222,91.1669,91.2931,55793.0
2023-10-17 15:10:00,94.06,94.1,94.03,94.04,31735.0,91.2931,91.3319,91.2639,91.2737,31735.0
2023-10-17 15:15:00,94.04,94.08,94.02,94.05,66451.0,91.2737,91.3125,91.2542,91.2834,66451.0
2023-10-17 15:20:00,94.06,94.14,94.05,94.1,37690.0,91.2931,91.3707,91.2834,91.3319,37690.0
2023-10-17 15:25:00,94.09,94.14,94.07,94.14,53680.0,91.3222,91.3707,91.3028,91.3707,53680.0
2023-10-17 15:30:00,94.14,94.15,94.05,94.05,58608.0,91.3707,91.3804,91.2834,91.2834,58608.0
2023-10-17 15:35:00,94.06,94.11,94.04,94.07,58616.0,91.2931,91.3416,91.2737,91.3028,58616.0
2023-10-17 15:40:00,94.07,94.1,94.01,94.01,60848.0,91.3028,91.3319,91.2445,91.2445,60848.0
2023-10-17 15:45:00,94.02,94.03,93.95,94.01,51006.0,91.2542,91.2639,91.1863,91.2445,51006.0
2023-10-17 15:50:00,94.01,94.05,93.91,94.0,140085.0,91.2445,91.2834,91.1475,91.2348,140085.0
2023-10-17 15:55:00,93.99,94.01,93.88,93.93,208931.0,91.2251,91.2445,91.1184,91.1669,208931.0
2023-10-18 09:30:00,93.25,93.3,92.73,92.73,173141.0,90.5069,90.5554,90.0022,90.0022,173141.0
2023-10-18 09:35:00,92.71,92.81,92.59,92.73,42208.0,89.9828,90.0798,89.8663,90.0022,42208.0
2023-10-18 09:40:00,92.7,92.76,92.54,92.64,55496.0,89.9731,90.0313,89.8178,89.9148,55496.0
2023-10-18 09:45:00,92.62,92.7,92.51,92.7,51876.0,89.8954,89.9731,89.7887,89.9731,51876.0
2023-10-18 09:50:00,92.67,92.68,92.49,92.57,43424.0,89.944,89.9537,89.7692,89.8469,43424.0
2023-10-18 09:55:00,92.58,92.68,92.52,92.61,30809.0,89.8566,89.9537,89.7984,89.8857,30809.0
2023-10-18 10:00:00,92.61,92.68,92.44,92.67,41708.0,89.8857,89.9537,89.7207,89.944,41708.0
2023-10-18 10:05:00,92.67,92.85,92.66,92.77,60445.0,89.944,90.1187,89.9342,90.041,60445.0
2023-10-18 10:10:00,92.78,92.8,92.71,92.8,24243.0,90.0507,90.0701,89.9828,90.0701,24243.0
2023-10-18 10:15:00,92.79,93.04,92.73,93.04,47469.0,90.0604,90.3031,90.0022,90.3031,47469.0
2023-10-18 10:20:00,93.05,93.13,93.01,93.11,20323.0,90.3128,90.3904,90.274,90.371,20323.0
2023-10-18 10:25:00,93.1,93.1,92.83,92.83,30318.0,90.3613,90.3613,90.0992,90.0992,30318.0
2023-10-18 10:30:00,92.84,92.99,92.81,92.82,55411.0,90.109,90.2545,90.0798,90.0895,55411.0
2023-10-18 10:35:00,92.82,92.82,92.68,92.73,44182.0,90.0895,90.0895,89.9537,90.0022,44182.0
2023-10-18 10:40:00,92.71,92.71,92.62,92.69,33561.0,89.9828,89.9828,89.8954,89.9634,33561.0
2023-10-18 10:45:00,92.68,92.74,92.63,92.65,37951.0,89.9537,90.0119,89.9051,89.9245,37951.0
2023-10-18 10:50:00,92.65,92.65,92.53,92.53,43084.0,89.9245,89.9245,89.8081,89.8081,43084.0
2023-10-18 10:55:00,92.54,92.67,92.52,92.59,43393.0,89.8178,89.944,89.7984,89.8663,43393.0
2023-10-18 11:00:00,92.59,92.7,92.56,92.68,35394.0,89.8663,89.9731,89.8372,89.9537,35394.0
2023-10-18 11:05:00,92.67,92.67,92.54,92.54,21764.0,89.944,89.944,89.8178,89.8178,21764.0
2023-10-18 11:10:00,92.55,92.58,92.5,92.56,57740.0,89.8275,89.8566,89.779,89.8372,57740.0
2023-10-18 11:15:00,92.57,92.71,92.55,92.68,52614.0,89.8469,89.9828,89.8275,89.9537,52614.0
2023-10-18 11:20:00,92.68,92.7,92.57,92.66,39175.0,89.9537,89.9731,89.8469,89.9342,39175.0
2023-10-18 11:25:00,92.68,92.81,92.67,92.71,39982.0,89.9537,90.0798,89.944,89.9828,39982.0
2023-10-18 11:30:00,92.71,92.73,92.65,92.68,20618.0,89.9828,90.0022,89.9245,89.9537,20618.0
2023-10-18 11:35:00,92.67,92.68,92.59,92.6,17974.0,89.944,89.9537,89.8663,89.876,17974.0
2023-10-18 11:40:00,92.62,92.65,92.55,92.57,24931.0,89.8954,89.9245,89.8275,89.8469,24931.0
2023-10-18 11:45:00,92.58,92.6,92.46,92.48,76158.0,89.8566,89.876,89.7401,89.7595,76158.0
2023-10-18 11:50:00,92.48,92.55,92.46,92.51,35742.0,89.7595,89.8275,89.7401,89.7887,35742.0
2023-10-18 11:55:00,92.51,92.63,92.51,92.57,19683.0,89.7887,89.9051,89.7887,89.8469,19683.0
2023-10-18 12:00:00,92.58,92.77,92.5,92.75,56050.0,89.8566,90.041,89.779,90.0216,56050.0
2023-10-18 12:05:00,92.76,92.76,92.54,92.62,65196.0,90.0313,90.0313,89.8178,89.8954,65196.0
2023-10-18 12:10:00,92.63,92.65,92.42,92.44,40962.0,89.9051,89.9245,89.7013,89.7207,40962.0
2023-10-18 12:15:00,92.46,92.52,92.44,92.46,32786.0,89.7401,89.7984,89.7207,89.7401,32786.0
2023-10-18 12:20:00,92.45,92.48,92.37,92.43,55254.0,89.7304,89.7595,89.6528,89.711,55254.0
2023-10-18 12:25:00,92.44,92.53,92.41,92.5,111539.0,89.7207,89.8081,89.6916,89.779,111539.0
2023-10-18 12:30:00,92.5,92.56,92.49,92.49,20418.0,89.779,89.8372,89.7692,89.7692,20418.0
2023-10-18 12:35:00,92.49,92.54,92.45,92.45,102021.0,89.7692,89.8178,89.7304,89.7304,102021.0
2023-10-18 12:40:00,92.46,92.65,92.46,92.6,22636.0,89.7401,89.9245,89.7401,89.876,22636.0
2023-10-18 12:45:00,92.6,92.61,92.54,92.57,36771.0,89.876,89.8857,89.8178,89.8469,36771.0
2023-10-18 12:50:00,92.56,92.57,92.5,92.51,22287.0,89.8372,89.8469,89.779,89.7887,22287.0
2023-10-18 12:55:00,92.52,92.55,92.49,92.53,21467.0,89.7984,89.8275,89.7692,89.8081,21467.0
2023-10-18 13:00:00,92.51,92.84,92.42,92.84,63831.0,89.7887,90.109,89.7013,90.109,63831.0
2023-10-18 13:05:00,92.84,92.88,92.76,92.83,43462.0,90.109,90.1478,90.0313,90.0992,43462.0
2023-10-18 13:10:00,92.82,92.95,92.77,92.91,30783.0,90.0895,90.2157,90.041,90.1769,30783.0
2023-10-18 13:15:00,92.9,93.0,92.87,92.89,96823.0,90.1672,90.2642,90.1381,90.1575,96823.0
2023-10-18 13:20:00,92.88,92.88,92.77,92.8,18341.0,90.1478,90.1478,90.041,90.0701,18341.0
2023-10-18 13:25:00,92.81,92.84,92.75,92.79,17189.0,90.0798,90.109,90.0216,90.0604,17189.0
2023-10-18 13:30:00,92.79,92.79,92.64,92.65,34378.0,90.0604,90.0604,89.9148,89.9245,34378.0
2023-10-18 13:35:00,92.65,92.65,92.53,92.55,21028.0,89.9245,89.9245,89.8081,89.8275,21028.0
2023-10-18 13:40:00,92.56,92.62,92.54,92.6,11746.0,89.8372,89.8954,89.8178,89.876,11746.0
2023-10-18 13:45:00,92.61,92.61,92.53,92.61,21322.0,89.8857,89.8857,89.8081,89.8857,21322.0
2023-10-18 13:50:00,92.6,92.66,92.59,92.66,30035.0,89.876,89.9342,89.8663,89.9342,30035.0
2023-10-18 13:55:00,92.65,92.8,92.63,92.78,21309.0,89.9245,90.0701,89.9051,90.0507,21309.0
2023-10-18 14:00:00,92.79,92.81,92.68,92.74,35498.0,90.0604,90.0798,89.9537,90.0119,35498.0
2023-10-18 14:05:00,92.75,92.93,92.67,92.83,40841.0,90.0216,90.1963,89.944,90.0992,40841.0
2023-10-18 14:10:00,92.83,92.84,92.77,92.8,21399.0,90.0992,90.109,90.041,90.0701,21399.0
2023-10-18 14:15:00,92.79,92.8,92.66,92.68,26643.0,90.0604,90.0701,89.9342,89.9537,26643.0
2023-10-18 14:20:00,92.68,92.71,92.66,92.67,9669.0,89.9537,89.9828,89.9342,89.944,9669.0
2023-10-18 14:25:00,92.67,92.68,92.6,92.63,67483.0,89.944,89.9537,89.876,89.9051,67483.0
2023-10-18 14:30:00,92.62,92.73,92.6,92.62,50649.0,89.8954,90.0022,89.876,89.8954,50649.0
2023-10-18 14:35:00,92.61,92.61,92.5,92.51,29407.0,89.8857,89.8857,89.779,89.7887,29407.0
2023-10-18 14:40:00,92.52,92.54,92.42,92.45,35115.0,89.7984,89.8178,89.7013,89.7304,35115.0
2023-10-18 14:45:00,92.46,92.51,92.43,92.45,60266.0,89.7401,89.7887,89.711,89.7304,60266.0
2023-10-18 14:50:00,92.45,92.47,92.37,92.39,41025.0,89.7304,89.7498,89.6528,89.6722,41025.0
2023-10-18 14:55:00,92.4,92.47,92.38,92.42,44176.0,89.6819,89.7498,89.6625,89.7013,44176.0
2023-10-18 15:00:00,92.42,92.42,92.29,92.32,39727.0,89.7013,89.7013,89.5751,89.6042,39727.0
2023-10-18 15:05:00,92.31,92.31,92.21,92.21,45828.0,89.5945,89.5945,89.4975,89.4975,45828.0
2023-10-18 15:10:00,92.23,92.3,92.21,92.28,41779.0,89.5169,89.5848,89.4975,89.5654,41779.0
2023-10-18 15:15:00,92.29,92.33,92.24,92.26,33525.0,89.5751,89.614,89.5266,89.546,33525.0
2023-10-18 15:20:00,92.26,92.3,92.23,92.29,66484.0,89.546,89.5848,89.5169,89.5751,66484.0
2023-10-18 15:25:00,92.3,92.3,92.17,92.23,36859.0,89.5848,89.5848,89.4587,89.5169,36859.0
2023-10-18 15:30:00,92.24,92.29,92.19,92.25,42689.0,89.5266,89.5751,89.4781,89.5363,42689.0
2023-10-18 15:35:00,92.24,92.26,92.15,92.17,32399.0,89.5266,89.546,89.4392,89.4587,32399.0
2023-10-18 15:40:00,92.16,92.17,92.11,92.12,39094.0,89.449,89.4587,89.4004,89.4101,39094.0
2023-10-18 15:45:00,92.11,92.11,92.02,92.1,123023.0,89.4004,89.4004,89.3131,89.3907,123023.0
2023-10-18 15:50:00,92.09,92.16,92.07,92.13,85327.0,89.381,89.449,89.3616,89.4198,85327.0
2023-10-18 15:55:00,92.13,92.21,92.13,92.18,211380.0,89.4198,89.4975,89.4198,89.4684,211380.0
2023-10-19 09:30:00,92.05,92.15,91.87,91.98,196680.0,89.3422,89.4392,89.1675,89.2742,196680.0
2023-10-19 09:35:00,91.95,91.97,91.8,91.91,54852.0,89.2451,89.2645,89.0995,89.2063,54852.0
2023-10-19 09:40:00,91.89,91.98,91.87,91.97,39975.0,89.1869,89.2742,89.1675,89.2645,39975.0
2023-10-19 09:45:00,91.96,92.02,91.88,91.94,67979.0,89.2548,89.3131,89.1772,89.2354,67979.0
2023-10-19 09:50:00,91.93,91.94,91.78,91.84,38335.0,89.2257,89.2354,89.0801,89.1384,38335.0
2023-10-19 09:55:00,91.85,91.91,91.81,91.83,83187.0,89.1481,89.2063,89.1093,89.1287,83187.0
2023-10-19 10:00:00,91.82,91.85,91.7,91.8,56304.0,89.119,89.1481,89.0025,89.0995,56304.0
2023-10-19 10:05:00,91.79,91.83,91.77,91.78,16313.0,89.0898,89.1287,89.0704,89.0801,16313.0
2023-10-19 10:10:00,91.77,92.04,91.73,92.03,66320.0,89.0704,89.3325,89.0316,89.3228,66320.0
2023-10-19 10:15:00,92.02,92.06,91.82,91.88,53934.0,89.3131,89.3519,89.119,89.1772,53934.0
2023-10-19 10:20:00,91.88,91.98,91.84,91.97,29742.0,89.1772,89.2742,89.1384,89.2645,29742.0
2023-10-19 10:25:00,91.98,91.98,91.72,91.73,34545.0,89.2742,89.2742,89.0219,89.0316,34545.0
2023-10-19 10:30:00,91.72,91.76,91.65,91.71,62366.0,89.0219,89.0607,88.954,89.0122,62366.0
2023-10-19 10:35:00,91.71,91.82,91.65,91.67,28848.0,89.0122,89.119,88.954,88.9734,28848.0
2023-10-19 10:40:00,91.67,91.7,91.61,91.63,36627.0,88.9734,89.0025,88.9151,88.9345,36627.0
2023-10-19 10:45:00,91.61,91.72,91.6,91.66,17281.0,88.9151,89.0219,88.9054,88.9637,17281.0
2023-10-19 10:50:00,91.66,91.7,91.57,91.62,24481.0,88.9637,89.0025,88.8763,88.9248,24481.0
2023-10-19 10:55:00,91.59,91.63,91.54,91.59,34576.0,88.8957,88.9345,88.8472,88.8957,34576.0
2023-10-19 11:00:00,91.59,91.68,91.54,91.66,33646.0,88.8957,88.9831,88.8472,88.9637,33646.0
2023-10-19 11:05:00,91.66,91.78,91.61,91.76,40116.0,88.9637,89.0801,88.9151,89.0607,40116.0
2023-10-19 11:10:00,91.74,91.78,91.73,91.75,23816.0,89.0413,89.0801,89.0316,89.051,23816.0
2023-10-19 11:15:00,91.75,91.75,91.61,91.63,27816.0,89.051,89.051,88.9151,88.9345,27816.0
2023-10-19 11:20:00,91.64,91.72,91.53,91.71,28857.0,88.9443,89.0219,88.8375,89.0122,28857.0
2023-10-19 11:25:00,91.72,91.82,91.69,91.81,40842.0,89.0219,89.119,88.9928,89.1093,40842.0
2023-10-19 11:30:00,91.8,91.92,91.78,91.9,28303.0,89.0995,89.216,89.0801,89.1966,28303.0
2023-10-19 11:35:00,91.88,91.95,91.88,91.93,24410.0,89.1772,89.2451,89.1772,89.2257,24410.0
2023-10-19 11:40:00,91.93,92.06,91.93,92.05,26933.0,89.2257,89.3519,89.2257,89.3422,26933.0
2023-10-19 11:45:00,92.05,92.25,92.05,92.17,33597.0,89.3422,89.5363,89.3422,89.4587,33597.0
2023-10-19 11:50:00,92.16,92.16,92.0,92.02,41949.0,89.449,89.449,89.2937,89.3131,41949.0
2023-10-19 11:55:00,92.02,92.02,91.94,91.98,19902.0,89.3131,89.3131,89.2354,89.2742,19902.0
2023-10-19 12:00:00,91.97,92.55,91.79,92.4,121624.0,89.2645,89.8275,89.0898,89.6819,121624.0
2023-10-19 12:05:00,92.41,92.43,92.19,92.22,81100.0,89.6916,89.711,89.4781,89.5072,81100.0
2023-10-19 12:10:00,92.25,92.31,92.18,92.18,23869.0,89.5363,89.5945,89.4684,89.4684,23869.0
2023-10-19 12:15:00,92.19,92.43,92.18,92.41,29067.0,89.4781,89.711,89.4684,89.6916,29067.0
2023-10-19 12:20:00,92.4,92.67,92.4,92.56,51509.0,89.6819,89.944,89.6819,89.8372,51509.0
2023-10-19 12:25:00,92.56,92.56,92.02,92.06,69176.0,89.8372,89.8372,89.3131,89.3519,69176.0
2023-10-19 12:30:00,92.06,92.1,91.67,91.71,45389.0,89.3519,89.3907,88.9734,89.0122,45389.0
2023-10-19 12:35:00,91.7,91.72,91.52,91.65,114737.0,89.0025,89.0219,88.8278,88.954,114737.0
2023-10-19 12:40:00,91.64,91.89,91.57,91.77,73754.0,88.9443,89.1869,88.8763,89.0704,73754.0
2023-10-19 12:45:00,91.77,92.06,91.77,92.06,67328.0,89.0704,89.3519,89.0704,89.3519,67328.0
2023-10-19 12:50:00,92.04,92.21,91.97,92.2,84708.0,89.3325,89.4975,89.2645,89.4878,84708.0
2023-10-19 12:55:00,92.21,92.36,92.12,92.18,49061.0,89.4975,89.6431,89.4101,89.4684,49061.0
2023-10-19 13:00:00,92.18,92.42,92.18,92.27,113382.0,89.4684,89.7013,89.4684,89.5557,113382.0
2023-10-19 13:05:00,92.28,92.5,92.25,92.42,90444.0,89.5654,89.779,89.5363,89.7013,90444.0
2023-10-19 13:10:00,92.42,92.43,92.24,92.24,85099.0,89.7013,89.711,89.5266,89.5266,85099.0
2023-10-19 13:15:00,92.26,92.4,92.15,92.29,67890.0,89.546,89.6819,89.4392,89.5751,67890.0
2023-10-19 13:20:00,92.29,92.33,92.11,92.16,26786.0,89.5751,89.614,89.4004,89.449,26786.0
2023-10-19 13:25:00,92.11,92.23,92.08,92.21,25459.0,89.4004,89.5169,89.3713,89.4975,25459.0
2023-10-19 13:30:00,92.22,92.29,92.01,92.01,25917.0,89.5072,89.5751,89.3034,89.3034,25917.0
2023-10-19 13:35:00,92.01,92.01,91.74,91.78,27024.0,89.3034,89.3034,89.0413,89.0801,27024.0
2023-10-19 13:40:00,91.79,91.8,91.7,91.73,20075.0,89.0898,89.0995,89.0025,89.0316,20075.0
2023-10-19 13:45:00,91.71,91.8,91.66,91.67,43952.0,89.0122,89.0995,88.9637,88.9734,43952.0
2023-10-19 13:50:00,91.66,91.69,91.55,91.61,34154.0,88.9637,88.9928,88.8569,88.9151,34154.0
2023-10-19 13:55:00,91.62,91.75,91.58,91.64,30662.0,88.9248,89.051,88.886,88.9443,30662.0
2023-10-19 14:00:00,91.63,91.73,91.56,91.64,35821.0,88.9345,89.0316,88.8666,88.9443,35821.0
2023-10-19 14:05:00,91.63,91.64,91.48,91.5,35327.0,88.9345,88.9443,88.789,88.8084,35327.0
2023-10-19 14:10:00,91.5,91.57,91.46,91.49,37026.0,88.8084,88.8763,88.7695,88.7987,37026.0
2023-10-19 14:15:00,91.5,91.55,91.43,91.49,28199.0,88.8084,88.8569,88.7404,88.7987,28199.0
2023-10-19 14:20:00,91.51,91.53,91.38,91.41,40749.0,88.8181,88.8375,88.6919,88.721,40749.0
2023-10-19 14:25:00,91.41,91.47,91.38,91.42,30396.0,88.721,88.7793,88.6919,88.7307,30396.0
2023-10-19 14:30:00,91.41,91.41,91.18,91.22,37317.0,88.721,88.721,88.4978,88.5366,37317.0
2023-10-19 14:35:00,91.19,91.19,91.06,91.14,50818.0,88.5075,88.5075,88.3813,88.459,50818.0
2023-10-19 14:40:00,91.11,91.11,90.97,90.98,26258.0,88.4298,88.4298,88.294,88.3037,26258.0
2023-10-19 14:45:00,90.98,91.01,90.93,90.96,34041.0,88.3037,88.3328,88.2551,88.2843,34041.0
2023-10-19 14:50:00,90.95,91.04,90.94,90.97,34996.0,88.2745,88.3619,88.2648,88.294,34996.0
2023-10-19 14:55:00,90.96,91.09,90.89,90.99,66571.0,88.2843,88.4104,88.2163,88.3134,66571.0
2023-10-19 15:00:00,90.98,91.03,90.93,91.0,39011.0,88.3037,88.3522,88.2551,88.3231,39011.0
2023-10-19 15:05:00,91.01,91.04,90.91,90.92,47852.0,88.3328,88.3619,88.2357,88.2454,47852.0
2023-10-19 15:10:00,90.92,90.96,90.83,90.83,69432.0,88.2454,88.2843,88.1581,88.1581,69432.0
2023-10-19 15:15:00,90.83,90.91,90.75,90.91,153940.0,88.1581,88.2357,88.0804,88.2357,153940.0
2023-10-19 15:20:00,90.92,90.93,90.77,90.8,35210.0,88.2454,88.2551,88.0998,88.129,35210.0
2023-10-19 15:25:00,90.79,90.81,90.71,90.79,33599.0,88.1193,88.1387,88.0416,88.1193,33599.0
2023-10-19 15:30:00,90.79,90.9,90.75,90.89,82068.0,88.1193,88.226,88.0804,88.2163,82068.0
2023-10-19 15:35:00,90.89,90.91,90.73,90.73,67194.0,88.2163,88.2357,88.061,88.061,67194.0
2023-10-19 15:40:00,90.72,90.73,90.58,90.61,64842.0,88.0513,88.061,87.9154,87.9446,64842.0
2023-10-19 15:45:00,90.6,90.77,90.57,90.76,94074.0,87.9348,88.0998,87.9057,88.0901,94074.0
2023-10-19 15:50:00,90.76,90.82,90.71,90.78,133852.0,88.0901,88.1484,88.0416,88.1095,133852.0
2023-10-19 15:55:00,90.78,90.86,90.69,90.72,178990.0,88.1095,88.1872,88.0222,88.0513,178990.0
2023-10-20 09:30:00,90.83,91.12,90.76,90.91,188364.0,88.1581,88.4395,88.0901,88.2357,188364.0
2023-10-20 09:35:00,90.89,90.94,90.55,90.62,90469.0,88.2163,88.2648,87.8863,87.9543,90469.0
2023-10-20 09:40:00,90.64,90.73,90.42,90.42,129518.0,87.9737,88.061,87.7601,87.7601,129518.0
2023-10-20 09:45:00,90.43,90.88,90.4,90.88,108960.0,87.7698,88.2066,87.7407,88.2066,108960.0
2023-10-20 09:50:00,90.84,90.87,90.49,90.57,96208.0,88.1678,88.1969,87.8281,87.9057,96208.0
2023-10-20 09:55:00,90.58,90.65,90.5,90.5,87254.0,87.9154,87.9834,87.8378,87.8378,87254.0
2023-10-20 10:00:00,90.49,90.54,90.37,90.38,48113.0,87.8281,87.8766,87.7116,87.7213,48113.0
2023-10-20 10:05:00,90.41,90.42,90.2,90.35,60378.0,87.7504,87.7601,87.5466,87.6922,60378.0
2023-10-20 10:10:00,90.35,90.36,90.16,90.18,80007.0,87.6922,87.7019,87.5078,87.5272,80007.0
2023-10-20 10:15:00,90.17,90.24,90.14,90.19,69444.0,87.5175,87.5854,87.4884,87.5369,69444.0
2023-10-20 10:20:00,90.17,90.27,90.05,90.15,33676.0,87.5175,87.6146,87.401,87.4981,33676.0
2023-10-20 10:25:00,90.14,90.16,90.08,90.09,37198.0,87.4884,87.5078,87.4301,87.4398,37198.0
2023-10-20 10:30:00,90.07,90.35,90.05,90.34,88637.0,87.4204,87.6922,87.401,87.6825,88637.0
2023-10-20 10:35:00,90.35,90.38,90.18,90.19,89578.0,87.6922,87.7213,87.5272,87.5369,89578.0
2023-10-20 10:40:00,90.19,90.22,90.11,90.12,39622.0,87.5369,87.566,87.4593,87.469,39622.0
2023-10-20 10:45:00,90.12,90.44,90.1,90.42,69810.0,87.469,87.7796,87.4496,87.7601,69810.0
2023-10-20 10:50:00,90.43,90.43,90.26,90.29,44788.0,87.7698,87.7698,87.6048,87.634,44788.0
2023-10-20 10:55:00,90.28,90.29,90.2,90.25,35302.0,87.6243,87.634,87.5466,87.5951,35302.0
2023-10-20 11:00:00,90.25,90.32,90.17,90.22,29040.0,87.5951,87.6631,87.5175,87.566,29040.0
2023-10-20 11:05:00,90.22,90.25,90.17,90.19,50463.0,87.566,87.5951,87.5175,87.5369,50463.0
2023-10-20 11:10:00,90.18,90.2,90.08,90.12,65447.0,87.5272,87.5466,87.4301,87.469,65447.0
2023-10-20 11:15:00,90.12,90.13,89.97,90.02,75207.0,87.469,87.4787,87.3234,87.3719,75207.0
2023-10-20 11:20:00,90.03,90.06,89.96,89.97,38899.0,87.3816,87.4107,87.3137,87.3234,38899.0
2023-10-20 11:25:00,89.97,90.04,89.95,90.01,49778.0,87.3234,87.3913,87.304,87.3622,49778.0
2023-10-20 11:30:00,90.01,90.01,89.91,89.96,70480.0,87.3622,87.3622,87.2651,87.3137,70480.0
2023-10-20 11:35:00,89.95,90.09,89.95,90.08,53339.0,87.304,87.4398,87.304,87.4301,53339.0
2023-10-20 11:40:00,90.07,90.14,90.05,90.13,39014.0,87.4204,87.4884,87.401,87.4787,39014.0
2023-10-20 11:45:00,90.15,90.36,90.14,90.3,36682.0,87.4981,87.7019,87.4884,87.6437,36682.0
2023-10-20 11:50:00,90.31,90.39,90.26,90.33,35343.0,87.6534,87.731,87.6048,87.6728,35343.0
2023-10-20 11:55:00,90.33,90.41,90.32,90.32,58960.0,87.6728,87.7504,87.6631,87.6631,58960.0
2023-10-20 12:00:00,90.32,90.35,90.16,90.22,54285.0,87.6631,87.6922,87.5078,87.566,54285.0
2023-10-20 12:05:00,90.22,90.22,90.08,90.08,29934.0,87.566,87.566,87.4301,87.4301,29934.0
2023-10-20 12:10:00,90.07,90.11,90.06,90.08,36412.0,87.4204,87.4593,87.4107,87.4301,36412.0
2023-10-20 12:15:00,90.08,90.17,90.06,90.17,38531.0,87.4301,87.5175,87.4107,87.5175,38531.0
2023-10-20 12:20:00,90.17,90.42,90.15,90.37,76026.0,87.5175,87.7601,87.4981,87.7116,76026.0
2023-10-20 12:25:00,90.38,90.4,90.22,90.29,26730.0,87.7213,87.7407,87.566,87.634,26730.0
2023-10-20 12:30:00,90.29,90.38,90.29,90.37,28424.0,87.634,87.7213,87.634,87.7116,28424.0
2023-10-20 12:35:00,90.38,90.52,90.36,90.45,43814.0,87.7213,87.8572,87.7019,87.7893,43814.0
2023-10-20 12:40:00,90.44,90.44,90.33,90.34,29567.0,87.7796,87.7796,87.6728,87.6825,29567.0
2023-10-20 12:45:00,90.35,90.48,90.34,90.48,62854.0,87.6922,87.8184,87.6825,87.8184,62854.0
2023-10-20 12:50:00,90.47,90.51,90.42,90.45,35307.0,87.8087,87.8475,87.7601,87.7893,35307.0
2023-10-20 12:55:00,90.45,90.56,90.43,90.53,45558.0,87.7893,87.896,87.7698,87.8669,45558.0
2023-10-20 13:00:00,90.52,90.52,90.31,90.34,33926.0,87.8572,87.8572,87.6534,87.6825,33926.0
2023-10-20 13:05:00,90.34,90.36,90.24,90.29,27697.0,87.6825,87.7019,87.5854,87.634,27697.0
2023-10-20 13:10:00,90.31,90.33,90.26,90.31,24787.0,87.6534,87.6728,87.6048,87.6534,24787.0
2023-10-20 13:15:00,90.31,90.65,90.28,90.62,109146.0,87.6534,87.9834,87.6243,87.9543,109146.0
2023-10-20 13:20:00,90.62,90.68,90.56,90.62,147597.0,87.9543,88.0125,87.896,87.9543,147597.0
2023-10-20 13:25:00,90.61,90.65,90.52,90.57,28968.0,87.9446,87.9834,87.8572,87.9057,28968.0
2023-10-20 13:30:00,90.59,90.59,90.46,90.52,96788.0,87.9251,87.9251,87.799,87.8572,96788.0
2023-10-20 13:35:00,90.51,90.54,90.45,90.45,27462.0,87.8475,87.8766,87.7893,87.7893,27462.0
2023-10-20 13:40:00,90.47,90.64,90.46,90.62,61439.0,87.8087,87.9737,87.799,87.9543,61439.0
2023-10-20 13:45:00,90.6,90.61,90.46,90.47,35625.0,87.9348,87.9446,87.799,87.8087,35625.0
2023-10-20 13:50:00,90.47,90.51,90.37,90.45,56343.0,87.8087,87.8475,87.7116,87.7893,56343.0
2023-10-20 13:55:00,90.45,90.55,90.43,90.55,15422.0,87.7893,87.8863,87.7698,87.8863,15422.0
2023-10-20 14:00:00,90.57,90.59,90.45,90.47,84243.0,87.9057,87.9251,87.7893,87.8087,84243.0
2023-10-20 14:05:00,90.47,90.49,90.35,90.43,49079.0,87.8087,87.8281,87.6922,87.7698,49079.0
2023-10-20 14:10:00,90.43,90.43,90.27,90.29,36152.0,87.7698,87.7698,87.6146,87.634,36152.0
2023-10-20 14:15:00,90.28,90.28,90.16,90.22,60953.0,87.6243,87.6243,87.5078,87.566,60953.0
2023-10-20 14:20:00,90.22,90.26,90.19,90.23,28684.0,87.566,87.6048,87.5369,87.5757,28684.0
2023-10-20 14:25:00,90.22,90.25,90.19,90.2,17752.0,87.566,87.5951,87.5369,87.5466,17752.0
2023-10-20 14:30:00,90.2,90.3,90.15,90.28,27424.0,87.5466,87.6437,87.4981,87.6243,27424.0
2023-10-20 14:35:00,90.28,90.34,90.16,90.16,59208.0,87.6243,87.6825,87.5078,87.5078,59208.0
2023-10-20 14:40:00,90.17,90.18,90.09,90.18,26005.0,87.5175,87.5272,87.4398,87.5272,26005.0
2023-10-20 14:45:00,90.18,90.21,90.12,90.15,38521.0,87.5272,87.5563,87.469,87.4981,38521.0
2023-10-20 14:50:00,90.15,90.19,90.1,90.14,50667.0,87.4981,87.5369,87.4496,87.4884,50667.0
2023-10-20 14:55:00,90.14,90.23,90.1,90.12,33597.0,87.4884,87.5757,87.4496,87.469,33597.0
2023-10-20 15:00:00,90.13,90.22,90.12,90.13,53420.0,87.4787,87.566,87.469,87.4787,53420.0
2023-10-20 15:05:00,90.13,90.21,90.1,90.1,77896.0,87.4787,87.5563,87.4496,87.4496,77896.0
2023-10-20 15:10:00,90.11,90.17,90.07,90.12,52721.0,87.4593,87.5175,87.4204,87.469,52721.0
2023-10-20 15:15:00,90.1,90.18,90.07,90.16,50700.0,87.4496,87.5272,87.4204,87.5078,50700.0
2023-10-20 15:20:00,90.14,90.14,89.95,89.96,50734.0,87.4884,87.4884,87.304,87.3137,50734.0
2023-10-20 15:25:00,89.96,90.03,89.87,90.03,82199.0,87.3137,87.3816,87.2263,87.3816,82199.0
2023-10-20 15:30:00,90.01,90.07,89.97,89.98,52301.0,87.3622,87.4204,87.3234,87.3331,52301.0
2023-10-20 15:35:00,89.98,90.02,89.92,89.95,72763.0,87.3331,87.3719,87.2748,87.304,72763.0
2023-10-20 15:40:00,89.94,89.94,89.84,89.86,83401.0,87.2943,87.2943,87.1972,87.2166,83401.0
2023-10-20 15:45:00,89.86,89.96,89.81,89.88,132259.0,87.2166,87.3137,87.1681,87.236,132259.0
2023-10-20 15:50:00,89.86,89.86,89.62,89.64,161724.0,87.2166,87.2166,86.9837,87.0031,161724.0
2023-10-20 15:55:00,89.64,89.76,89.6,89.64,277132.0,87.0031,87.1196,86.9643,87.0031,277132.0
2023-10-23 09:30:00,89.24,89.44,89.19,89.27,146933.0,86.6149,86.809,86.5663,86.644,146933.0
2023-10-23 09:35:00,89.28,89.34,89.01,89.11,90924.0,86.6537,86.7119,86.3916,86.4887,90924.0
2023-10-23 09:40:00,89.06,89.06,88.83,88.84,89236.0,86.4401,86.4401,86.2169,86.2266,89236.0
2023-10-23 09:45:00,88.86,89.42,88.82,89.4,132915.0,86.246,86.7896,86.2072,86.7701,132915.0
2023-10-23 09:50:00,89.42,89.45,89.08,89.37,91219.0,86.7896,86.8187,86.4596,86.741,91219.0
2023-10-23 09:55:00,89.36,89.57,89.3,89.49,62091.0,86.7313,86.9351,86.6731,86.8575,62091.0
2023-10-23 10:00:00,89.48,89.68,89.48,89.51,69504.0,86.8478,87.0419,86.8478,86.8769,69504.0
2023-10-23 10:05:00,89.52,89.62,89.44,89.59,33776.0,86.8866,86.9837,86.809,86.9546,33776.0
2023-10-23 10:10:00,89.65,89.76,89.63,89.74,43379.0,87.0128,87.1196,86.9934,87.1001,43379.0
2023-10-23 10:15:00,89.73,89.91,89.62,89.88,35968.0,87.0904,87.2651,86.9837,87.236,35968.0
2023-10-23 10:20:00,89.88,89.9,89.73,89.86,34765.0,87.236,87.2554,87.0904,87.2166,34765.0
2023-10-23 10:25:00,89.87,89.9,89.62,89.62,44012.0,87.2263,87.2554,86.9837,86.9837,44012.0
2023-10-23 10:30:00,89.6,89.69,89.4,89.44,39087.0,86.9643,87.0516,86.7701,86.809,39087.0
2023-10-23 10:35:00,89.42,89.56,89.36,89.54,46908.0,86.7896,86.9254,86.7313,86.906,46908.0
2023-10-23 10:40:00,89.55,89.69,89.52,89.63,49198.0,86.9157,87.0516,86.8866,86.9934,49198.0
2023-10-23 10:45:00,89.63,89.65,89.56,89.6,19702.0,86.9934,87.0128,86.9254,86.9643,19702.0
2023-10-23 10:50:00,89.62,89.68,89.53,89.54,25090.0,86.9837,87.0419,86.8963,86.906,25090.0
2023-10-23 10:55:00,89.53,89.58,89.5,89.58,22861.0,86.8963,86.9449,86.8672,86.9449,22861.0
2023-10-23 11:00:00,89.61,89.69,89.5,89.68,26766.0,86.974,87.0516,86.8672,87.0419,26766.0
2023-10-23 11:05:00,89.7,89.83,89.7,89.78,35149.0,87.0613,87.1875,87.0613,87.139,35149.0
2023-10-23 11:10:00,89.8,89.88,89.78,89.86,31563.0,87.1584,87.236,87.139,87.2166,31563.0
2023-10-23 11:15:00,89.89,89.98,89.85,89.89,25916.0,87.2457,87.3331,87.2069,87.2457,25916.0
2023-10-23 11:20:00,89.89,90.01,89.86,89.95,55021.0,87.2457,87.3622,87.2166,87.304,55021.0
2023-10-23 11:25:00,89.96,90.01,89.89,89.92,56712.0,87.3137,87.3622,87.2457,87.2748,56712.0
2023-10-23 11:30:00,89.91,90.03,89.89,90.02,69674.0,87.2651,87.3816,87.2457,87.3719,69674.0
2023-10-23 11:35:00,90.02,90.08,89.97,90.03,49855.0,87.3719,87.4301,87.3234,87.3816,49855.0
2023-10-23 11:40:00,90.03,90.04,89.88,89.89,70183.0,87.3816,87.3913,87.236,87.2457,70183.0
2023-10-23 11:45:00,89.88,89.92,89.75,89.81,55118.0,87.236,87.2748,87.1098,87.1681,55118.0
2023-10-23 11:50:00,89.81,89.88,89.77,89.8,52318.0,87.1681,87.236,87.1293,87.1584,52318.0
2023-10-23 11:55:00,89.81,89.9,89.76,89.88,53180.0,87.1681,87.2554,87.1196,87.236,53180.0
2023-10-23 12:00:00,89.88,89.89,89.7,89.78,138799.0,87.236,87.2457,87.0613,87.139,138799.0
2023-10-23 12:05:00,89.77,89.9,89.77,89.85,49872.0,87.1293,87.2554,87.1293,87.2069,49872.0
2023-10-23 12:10:00,89.84,89.84,89.71,89.72,68360.0,87.1972,87.1972,87.071,87.0807,68360.0
2023-10-23 12:15:00,89.71,89.72,89.57,89.59,62838.0,87.071,87.0807,86.9351,86.9546,62838.0
2023-10-23 12:20:00,89.58,89.81,89.54,89.76,30254.0,86.9449,87.1681,86.906,87.1196,30254.0
2023-10-23 12:25:00,89.75,89.81,89.71,89.79,15430.0,87.1098,87.1681,87.071,87.1487,15430.0
2023-10-23 12:30:00,89.77,89.83,89.73,89.77,58138.0,87.1293,87.1875,87.0904,87.1293,58138.0
2023-10-23 12:35:00,89.77,89.88,89.73,89.83,31480.0,87.1293,87.236,87.0904,87.1875,31480.0
2023-10-23 12:40:00,89.84,89.86,89.77,89.77,14144.0,87.1972,87.2166,87.1293,87.1293,14144.0
2023-10-23 12:45:00,89.78,89.84,89.77,89.79,18039.0,87.139,87.1972,87.1293,87.1487,18039.0
2023-10-23 12:50:00,89.78,89.87,89.77,89.87,12785.0,87.139,87.2263,87.1293,87.2263,12785.0
2023-10-23 12:55:00,89.86,90.13,89.85,90.13,34147.0,87.2166,87.4787,87.2069,87.4787,34147.0
2023-10-23 13:00:00,90.14,90.14,89.92,89.99,42365.0,87.4884,87.4884,87.2748,87.3428,42365.0
2023-10-23 13:05:00,89.98,90.08,89.97,89.99,48187.0,87.3331,87.4301,87.3234,87.3428,48187.0
2023-10-23 13:10:00,89.98,89.98,89.82,89.88,47937.0,87.3331,87.3331,87.1778,87.236,47937.0
2023-10-23 13:15:00,89.84,89.87,89.71,89.73,26070.0,87.1972,87.2263,87.071,87.0904,26070.0
2023-10-23 13:20:00,89.72,89.84,89.69,89.79,39510.0,87.0807,87.1972,87.0516,87.1487,39510.0
2023-10-23 13:25:00,89.77,89.78,89.72,89.77,26247.0,87.1293,87.139,87.0807,87.1293,26247.0
2023-10-23 13:30:00,89.76,89.84,89.71,89.81,32854.0,87.1196,87.1972,87.071,87.1681,32854.0
2023-10-23 13:35:00,89.83,89.91,89.81,89.86,31885.0,87.1875,87.2651,87.1681,87.2166,31885.0
2023-10-23 13:40:00,89.86,89.96,89.82,89.92,36263.0,87.2166,87.3137,87.1778,87.2748,36263.0
2023-10-23 13:45:00,89.93,89.97,89.85,89.94,30395.0,87.2846,87.3234,87.2069,87.2943,30395.0
2023-10-23 13:50:00,89.94,89.95,89.76,89.78,23272.0,87.2943,87.304,87.1196,87.139,23272.0
2023-10-23 13:55:00,89.79,89.8,89.68,89.72,101206.0,87.1487,87.1584,87.0419,87.0807,101206.0
2023-10-23 14:00:00,89.7,89.73,89.65,89.72,39498.0,87.0613,87.0904,87.0128,87.0807,39498.0
2023-10-23 14:05:00,89.72,89.78,89.72,89.75,20906.0,87.0807,87.139,87.0807,87.1098,20906.0
2023-10-23 14:10:00,89.74,89.74,89.58,89.63,40148.0,87.1001,87.1001,86.9449,86.9934,40148.0
2023-10-23 14:15:00,89.62,89.64,89.52,89.55,35486.0,86.9837,87.0031,86.8866,86.9157,35486.0
2023-10-23 14:20:00,89.56,89.62,89.49,89.56,35261.0,86.9254,86.9837,86.8575,86.9254,35261.0
2023-10-23 14:25:00,89.55,89.64,89.52,89.6,33024.0,86.9157,87.0031,86.8866,86.9643,33024.0
2023-10-23 14:30:00,89.61,89.64,89.56,89.56,13884.0,86.974,87.0031,86.9254,86.9254,13884.0
2023-10-23 14:35:00,89.56,89.63,89.54,89.62,19082.0,86.9254,86.9934,86.906,86.9837,19082.0
2023-10-23 14:40:00,89.64,89.72,89.51,89.54,53514.0,87.0031,87.0807,86.8769,86.906,53514.0
2023-10-23 14:45:00,89.55,89.7,89.51,89.62,28879.0,86.9157,87.0613,86.8769,86.9837,28879.0
2023-10-23 14:50:00,89.61,89.64,89.56,89.59,21200.0,86.974,87.0031,86.9254,86.9546,21200.0
2023-10-23 14:55:00,89.6,89.62,89.53,89.6,78040.0,86.9643,86.9837,86.8963,86.9643,78040.0
2023-10-23 15:00:00,89.61,89.64,89.52,89.6,69866.0,86.974,87.0031,86.8866,86.9643,69866.0
2023-10-23 15:05:00,89.6,89.61,89.47,89.49,56539.0,86.9643,86.974,86.8381,86.8575,56539.0
2023-10-23 15:10:00,89.48,89.51,89.38,89.48,86972.0,86.8478,86.8769,86.7507,86.8478,86972.0
2023-10-23 15:15:00,89.49,89.49,89.35,89.37,48107.0,86.8575,86.8575,86.7216,86.741,48107.0
2023-10-23 15:20:00,89.37,89.37,89.07,89.12,74904.0,86.741,86.741,86.4499,86.4984,74904.0
2023-10-23 15:25:00,89.11,89.18,88.99,89.0,104560.0,86.4887,86.5566,86.3722,86.3819,104560.0
2023-10-23 15:30:00,89.0,89.1,88.92,89.07,130641.0,86.3819,86.479,86.3043,86.4499,130641.0
2023-10-23 15:35:00,89.06,89.07,88.91,88.95,56404.0,86.4401,86.4499,86.2946,86.3334,56404.0
2023-10-23 15:40:00,88.96,89.08,88.95,89.07,86808.0,86.3431,86.4596,86.3334,86.4499,86808.0
2023-10-23 15:45:00,89.06,89.13,89.02,89.1,98704.0,86.4401,86.5081,86.4013,86.479,98704.0
2023-10-23 15:50:00,89.1,89.1,88.84,88.84,131959.0,86.479,86.479,86.2266,86.2266,131959.0
2023-10-23 15:55:00,88.84,88.91,88.82,88.83,211605.0,86.2266,86.2946,86.2072,86.2169,211605.0
2023-10-24 09:30:00,89.46,89.8,89.46,89.59,144821.0,86.8284,87.1584,86.8284,86.9546,144821.0
2023-10-24 09:35:00,89.64,89.83,89.57,89.71,75209.0,87.0031,87.1875,86.9351,87.071,75209.0
2023-10-24 09:40:00,89.7,89.71,89.38,89.54,79980.0,87.0613,87.071,86.7507,86.906,79980.0
2023-10-24 09:45:00,89.54,89.66,89.35,89.66,82401.0,86.906,87.0225,86.7216,87.0225,82401.0
2023-10-24 09:50:00,89.66,89.74,89.5,89.58,96495.0,87.0225,87.1001,86.8672,86.9449,96495.0
2023-10-24 09:55:00,89.57,89.82,89.5,89.81,90318.0,86.9351,87.1778,86.8672,87.1681,90318.0
2023-10-24 10:00:00,89.81,89.83,89.5,89.62,42974.0,87.1681,87.1875,86.8672,86.9837,42974.0
2023-10-24 10:05:00,89.63,89.77,89.54,89.7,31548.0,86.9934,87.1293,86.906,87.0613,31548.0
2023-10-24 10:10:00,89.72,89.76,89.57,89.75,31564.0,87.0807,87.1196,86.9351,87.1098,31564.0
2023-10-24 10:15:00,89.77,89.78,89.64,89.65,20266.0,87.1293,87.139,87.0031,87.0128,20266.0
2023-10-24 10:20:00,89.71,89.82,89.58,89.81,22160.0,87.071,87.1778,86.9449,87.1681,22160.0
2023-10-24 10:25:00,89.81,89.89,89.76,89.89,33471.0,87.1681,87.2457,87.1196,87.2457,33471.0
2023-10-24 10:30:00,89.89,89.9,89.75,89.83,46687.0,87.2457,87.2554,87.1098,87.1875,46687.0
2023-10-24 10:35:00,89.84,89.92,89.76,89.87,49974.0,87.1972,87.2748,87.1196,87.2263,49974.0
2023-10-24 10:40:00,89.88,89.9,89.8,89.86,94134.0,87.236,87.2554,87.1584,87.2166,94134.0
2023-10-24 10:45:00,89.84,89.94,89.81,89.94,47789.0,87.1972,87.2943,87.1681,87.2943,47789.0
2023-10-24 10:50:00,89.95,90.0,89.9,89.9,28621.0,87.304,87.3525,87.2554,87.2554,28621.0
2023-10-24 10:55:00,89.91,89.96,89.84,89.86,58202.0,87.2651,87.3137,87.1972,87.2166,58202.0
2023-10-24 11:00:00,89.85,89.85,89.69,89.81,76700.0,87.2069,87.2069,87.0516,87.1681,76700.0
2023-10-24 11:05:00,89.8,89.81,89.72,89.72,20218.0,87.1584,87.1681,87.0807,87.0807,20218.0
2023-10-24 11:10:00,89.71,89.76,89.6,89.61,35086.0,87.071,87.1196,86.9643,86.974,35086.0
2023-10-24 11:15:00,89.6,89.63,89.57,89.59,33595.0,86.9643,86.9934,86.9351,86.9546,33595.0
2023-10-24 11:20:00,89.59,89.64,89.41,89.41,45520.0,86.9546,87.0031,86.7799,86.7799,45520.0
2023-10-24 11:25:00,89.41,89.47,89.38,89.39,30298.0,86.7799,86.8381,86.7507,86.7604,30298.0
2023-10-24 11:30:00,89.37,89.46,89.34,89.41,23814.0,86.741,86.8284,86.7119,86.7799,23814.0
2023-10-24 11:35:00,89.4,89.41,89.26,89.29,73193.0,86.7701,86.7799,86.6343,86.6634,73193.0
2023-10-24 11:40:00,89.29,89.34,89.26,89.32,33027.0,86.6634,86.7119,86.6343,86.6925,33027.0
2023-10-24 11:45:00,89.33,89.37,89.3,89.31,47073.0,86.7022,86.741,86.6731,86.6828,47073.0
2023-10-24 11:50:00,89.3,89.33,89.22,89.3,23450.0,86.6731,86.7022,86.5954,86.6731,23450.0
2023-10-24 11:55:00,89.28,89.32,89.22,89.32,41466.0,86.6537,86.6925,86.5954,86.6925,41466.0
2023-10-24 12:00:00,89.31,89.38,89.25,89.36,40204.0,86.6828,86.7507,86.6246,86.7313,40204.0
2023-10-24 12:05:00,89.36,89.39,89.29,89.3,64063.0,86.7313,86.7604,86.6634,86.6731,64063.0
2023-10-24 12:10:00,89.3,89.31,89.21,89.21,36290.0,86.6731,86.6828,86.5857,86.5857,36290.0
2023-10-24 12:15:00,89.23,89.23,89.05,89.06,74075.0,86.6051,86.6051,86.4304,86.4401,74075.0
2023-10-24 12:20:00,89.07,89.07,88.96,88.96,56385.0,86.4499,86.4499,86.3431,86.3431,56385.0
2023-10-24 12:25:00,88.95,89.08,88.95,89.01,31512.0,86.3334,86.4596,86.3334,86.3916,31512.0
2023-10-24 12:30:00,88.99,89.06,88.97,89.04,37037.0,86.3722,86.4401,86.3528,86.4207,37037.0
2023-10-24 12:35:00,89.03,89.05,88.95,89.0,41518.0,86.411,86.4304,86.3334,86.3819,41518.0
2023-10-24 12:40:00,89.0,89.03,88.97,89.01,19772.0,86.3819,86.411,86.3528,86.3916,19772.0
2023-10-24 12:45:00,89.01,89.04,88.94,88.94,30080.0,86.3916,86.4207,86.3237,86.3237,30080.0
2023-10-24 12:50:00,88.94,88.97,88.89,88.92,40212.0,86.3237,86.3528,86.2751,86.3043,40212.0
2023-10-24 12:55:00,88.92,89.02,88.91,89.01,27320.0,86.3043,86.4013,86.2946,86.3916,27320.0
2023-10-24 13:00:00,89.01,89.09,88.98,89.04,41122.0,86.3916,86.4693,86.3625,86.4207,41122.0
2023-10-24 13:05:00,89.05,89.08,89.0,89.06,23160.0,86.4304,86.4596,86.3819,86.4401,23160.0
2023-10-24 13:10:00,89.05,89.06,88.93,89.02,26278.0,86.4304,86.4401,86.314,86.4013,26278.0
2023-10-24 13:15:00,89.03,89.09,89.0,89.09,36784.0,86.411,86.4693,86.3819,86.4693,36784.0
2023-10-24 13:20:00,89.1,89.2,89.08,89.15,22565.0,86.479,86.576,86.4596,86.5275,22565.0
2023-10-24 13:25:00,89.14,89.21,89.12,89.2,20280.0,86.5178,86.5857,86.4984,86.576,20280.0
2023-10-24 13:30:00,89.22,89.3,89.16,89.17,42696.0,86.5954,86.6731,86.5372,86.5469,42696.0
2023-10-24 13:35:00,89.15,89.2,89.14,89.19,90159.0,86.5275,86.576,86.5178,86.5663,90159.0
2023-10-24 13:40:00,89.19,89.22,89.17,89.2,28924.0,86.5663,86.5954,86.5469,86.576,28924.0
2023-10-24 13:45:00,89.19,89.19,89.11,89.16,47722.0,86.5663,86.5663,86.4887,86.5372,47722.0
2023-10-24 13:50:00,89.17,89.23,89.15,89.21,31834.0,86.5469,86.6051,86.5275,86.5857,31834.0
2023-10-24 13:55:00,89.2,89.21,89.09,89.16,57604.0,86.576,86.5857,86.4693,86.5372,57604.0
2023-10-24 14:00:00,89.15,89.23,89.12,89.17,37592.0,86.5275,86.6051,86.4984,86.5469,37592.0
2023-10-24 14:05:00,89.18,89.26,89.18,89.22,41271.0,86.5566,86.6343,86.5566,86.5954,41271.0
2023-10-24 14:10:00,89.22,89.24,89.16,89.21,21349.0,86.5954,86.6149,86.5372,86.5857,21349.0
2023-10-24 14:15:00,89.21,89.24,89.15,89.19,30076.0,86.5857,86.6149,86.5275,86.5663,30076.0
2023-10-24 14:20:00,89.18,89.23,89.14,89.22,28059.0,86.5566,86.6051,86.5178,86.5954,28059.0
2023-10-24 14:25:00,89.22,89.26,89.2,89.25,14449.0,86.5954,86.6343,86.576,86.6246,14449.0
2023-10-24 14:30:00,89.26,89.4,89.26,89.33,45022.0,86.6343,86.7701,86.6343,86.7022,45022.0
2023-10-24 14:35:00,89.32,89.35,89.27,89.31,54054.0,86.6925,86.7216,86.644,86.6828,54054.0
2023-10-24 14:40:00,89.31,89.36,89.29,89.36,29492.0,86.6828,86.7313,86.6634,86.7313,29492.0
2023-10-24 14:45:00,89.36,89.39,89.34,89.37,74880.0,86.7313,86.7604,86.7119,86.741,74880.0
2023-10-24 14:50:00,89.38,89.38,89.32,89.37,25133.0,86.7507,86.7507,86.6925,86.741,25133.0
2023-10-24 14:55:00,89.38,89.39,89.32,89.35,56607.0,86.7507,86.7604,86.6925,86.7216,56607.0
2023-10-24 15:00:00,89.34,89.42,89.34,89.39,40203.0,86.7119,86.7896,86.7119,86.7604,40203.0
2023-10-24 15:05:00,89.39,89.39,89.31,89.32,75624.0,86.7604,86.7604,86.6828,86.6925,75624.0
2023-10-24 15:10:00,89.31,89.4,89.3,89.37,35118.0,86.6828,86.7701,86.6731,86.741,35118.0
2023-10-24 15:15:00,89.37,89.47,89.37,89.43,60661.0,86.741,86.8381,86.741,86.7993,60661.0
2023-10-24 15:20:00,89.43,89.47,89.4,89.43,36328.0,86.7993,86.8381,86.7701,86.7993,36328.0
2023-10-24 15:25:00,89.43,89.53,89.41,89.49,105145.0,86.7993,86.8963,86.7799,86.8575,105145.0
2023-10-24 15:30:00,89.49,89.51,89.42,89.44,74089.0,86.8575,86.8769,86.7896,86.809,74089.0
2023-10-24 15:35:00,89.43,89.45,89.38,89.42,53514.0,86.7993,86.8187,86.7507,86.7896,53514.0
2023-10-24 15:40:00,89.42,89.51,89.41,89.48,91234.0,86.7896,86.8769,86.7799,86.8478,91234.0
2023-10-24 15:45:00,89.48,89.49,89.4,89.42,52509.0,86.8478,86.8575,86.7701,86.7896,52509.0
2023-10-24 15:50:00,89.42,89.51,89.35,89.39,192476.0,86.7896,86.8769,86.7216,86.7604,192476.0
2023-10-24 15:55:00,89.39,89.5,89.36,89.38,148807.0,86.7604,86.8672,86.7313,86.7507,148807.0
2023-10-25 09:30:00,88.7,89.18,88.67,88.97,248309.0,86.0907,86.5566,86.0616,86.3528,248309.0
2023-10-25 09:35:00,88.89,88.97,88.69,88.83,59126.0,86.2751,86.3528,86.081,86.2169,59126.0
2023-10-25 09:40:00,88.77,88.8,88.58,88.68,52687.0,86.1587,86.1878,85.9743,86.0713,52687.0
2023-10-25 09:45:00,88.67,88.67,88.49,88.61,57330.0,86.0616,86.0616,85.8869,86.0034,57330.0
2023-10-25 09:50:00,88.6,88.69,88.57,88.6,25687.0,85.9937,86.081,85.9646,85.9937,25687.0
2023-10-25 09:55:00,88.63,88.64,88.49,88.53,23127.0,86.0228,86.0325,85.8869,85.9257,23127.0
2023-10-25 10:00:00,88.51,88.51,88.24,88.24,30749.0,85.9063,85.9063,85.6443,85.6443,30749.0
2023-10-25 10:05:00,88.23,88.29,88.18,88.22,26017.0,85.6346,85.6928,85.586,85.6249,26017.0
2023-10-25 10:10:00,88.22,88.25,88.16,88.21,57411.0,85.6249,85.654,85.5666,85.6152,57411.0
2023-10-25 10:15:00,88.2,88.28,88.14,88.28,81441.0,85.6054,85.6831,85.5472,85.6831,81441.0
2023-10-25 10:20:00,88.28,88.35,88.2,88.34,40557.0,85.6831,85.751,85.6054,85.7413,40557.0
2023-10-25 10:25:00,88.34,88.39,88.29,88.34,44429.0,85.7413,85.7899,85.6928,85.7413,44429.0
2023-10-25 10:30:00,88.33,88.44,88.29,88.38,74161.0,85.7316,85.8384,85.6928,85.7802,74161.0
2023-10-25 10:35:00,88.37,88.6,88.28,88.54,58680.0,85.7704,85.9937,85.6831,85.9354,58680.0
2023-10-25 10:40:00,88.54,88.59,88.45,88.49,32847.0,85.9354,85.984,85.8481,85.8869,32847.0
2023-10-25 10:45:00,88.5,88.63,88.47,88.58,65604.0,85.8966,86.0228,85.8675,85.9743,65604.0
2023-10-25 10:50:00,88.58,88.59,88.46,88.49,94162.0,85.9743,85.984,85.8578,85.8869,94162.0
2023-10-25 10:55:00,88.49,88.61,88.47,88.55,45001.0,85.8869,86.0034,85.8675,85.9451,45001.0
2023-10-25 11:00:00,88.54,88.77,88.54,88.71,66438.0,85.9354,86.1587,85.9354,86.1004,66438.0
2023-10-25 11:05:00,88.7,88.8,88.68,88.76,50486.0,86.0907,86.1878,86.0713,86.149,50486.0
2023-10-25 11:10:00,88.76,88.82,88.64,88.77,58916.0,86.149,86.2072,86.0325,86.1587,58916.0
2023-10-25 11:15:00,88.81,88.82,88.7,88.75,29911.0,86.1975,86.2072,86.0907,86.1393,29911.0
2023-10-25 11:20:00,88.73,88.75,88.59,88.64,38905.0,86.1199,86.1393,85.984,86.0325,38905.0
2023-10-25 11:25:00,88.63,88.88,88.59,88.77,112262.0,86.0228,86.2654,85.984,86.1587,112262.0
2023-10-25 11:30:00,88.77,88.78,88.64,88.67,56217.0,86.1587,86.1684,86.0325,86.0616,56217.0
2023-10-25 11:35:00,88.67,88.78,88.63,88.76,33207.0,86.0616,86.1684,86.0228,86.149,33207.0
2023-10-25 11:40:00,88.75,88.8,88.64,88.73,56619.0,86.1393,86.1878,86.0325,86.1199,56619.0
2023-10-25 11:45:00,88.73,88.82,88.66,88.68,49947.0,86.1199,86.2072,86.0519,86.0713,49947.0
2023-10-25 11:50:00,88.68,88.69,88.62,88.66,27090.0,86.0713,86.081,86.0131,86.0519,27090.0
2023-10-25 11:55:00,88.67,88.68,88.58,88.59,32193.0,86.0616,86.0713,85.9743,85.984,32193.0
2023-10-25 12:00:00,88.58,88.58,88.5,88.54,20184.0,85.9743,85.9743,85.8966,85.9354,20184.0
2023-10-25 12:05:00,88.55,88.59,88.47,88.52,46514.0,85.9451,85.984,85.8675,85.916,46514.0
2023-10-25 12:10:00,88.52,88.53,88.44,88.46,31320.0,85.916,85.9257,85.8384,85.8578,31320.0
2023-10-25 12:15:00,88.45,88.49,88.43,88.45,13334.0,85.8481,85.8869,85.8287,85.8481,13334.0
2023-10-25 12:20:00,88.44,88.52,88.42,88.51,56197.0,85.8384,85.916,85.819,85.9063,56197.0
2023-10-25 12:25:00,88.5,88.55,88.48,88.5,32802.0,85.8966,85.9451,85.8772,85.8966,32802.0
2023-10-25 12:30:00,88.5,88.64,88.48,88.6,53494.0,85.8966,86.0325,85.8772,85.9937,53494.0
2023-10-25 12:35:00,88.6,88.61,88.49,88.5,22652.0,85.9937,86.0034,85.8869,85.8966,22652.0
2023-10-25 12:40:00,88.5,88.52,88.38,88.52,44239.0,85.8966,85.916,85.7802,85.916,44239.0
2023-10-25 12:45:00,88.51,88.55,88.42,88.42,17095.0,85.9063,85.9451,85.819,85.819,17095.0
2023-10-25 12:50:00,88.42,88.43,88.36,88.36,30107.0,85.819,85.8287,85.7607,85.7607,30107.0
2023-10-25 12:55:00,88.35,88.36,88.29,88.31,19156.0,85.751,85.7607,85.6928,85.7122,19156.0
2023-10-25 13:00:00,88.31,88.37,88.19,88.2,31499.0,85.7122,85.7704,85.5957,85.6054,31499.0
2023-10-25 13:05:00,88.22,88.3,88.18,88.29,50255.0,85.6249,85.7025,85.586,85.6928,50255.0
2023-10-25 13:10:00,88.28,88.32,88.21,88.3,23165.0,85.6831,85.7219,85.6152,85.7025,23165.0
2023-10-25 13:15:00,88.3,88.37,88.21,88.34,97389.0,85.7025,85.7704,85.6152,85.7413,97389.0
2023-10-25 13:20:00,88.33,88.37,88.28,88.34,25127.0,85.7316,85.7704,85.6831,85.7413,25127.0
2023-10-25 13:25:00,88.34,88.39,88.25,88.31,32198.0,85.7413,85.7899,85.654,85.7122,32198.0
2023-10-25 13:30:00,88.3,88.31,88.21,88.29,57155.0,85.7025,85.7122,85.6152,85.6928,57155.0
2023-10-25 13:35:00,88.29,88.29,88.22,88.24,30511.0,85.6928,85.6928,85.6249,85.6443,30511.0
2023-10-25 13:40:00,88.23,88.26,88.19,88.22,114732.0,85.6346,85.6637,85.5957,85.6249,114732.0
2023-10-25 13:45:00,88.21,88.24,88.15,88.15,22267.0,85.6152,85.6443,85.5569,85.5569,22267.0
2023-10-25 13:50:00,88.16,88.18,88.1,88.17,29369.0,85.5666,85.586,85.5084,85.5763,29369.0
2023-10-25 13:55:00,88.17,88.38,88.17,88.36,72170.0,85.5763,85.7802,85.5763,85.7607,72170.0
2023-10-25 14:00:00,88.36,88.45,88.32,88.36,30209.0,85.7607,85.8481,85.7219,85.7607,30209.0
2023-10-25 14:05:00,88.37,88.41,88.32,88.37,51078.0,85.7704,85.8093,85.7219,85.7704,51078.0
2023-10-25 14:10:00,88.36,88.52,88.33,88.51,56191.0,85.7607,85.916,85.7316,85.9063,56191.0
2023-10-25 14:15:00,88.52,88.56,88.49,88.54,27639.0,85.916,85.9549,85.8869,85.9354,27639.0
2023-10-25 14:20:00,88.53,88.55,88.48,88.51,23285.0,85.9257,85.9451,85.8772,85.9063,23285.0
2023-10-25 14:25:00,88.52,88.56,88.43,88.48,453274.0,85.916,85.9549,85.8287,85.8772,453274.0
2023-10-25 14:30:00,88.48,88.53,88.44,88.45,18514.0,85.8772,85.9257,85.8384,85.8481,18514.0
2023-10-25 14:35:00,88.45,88.48,88.41,88.44,39152.0,85.8481,85.8772,85.8093,85.8384,39152.0
2023-10-25 14:40:00,88.43,88.45,88.39,88.4,48278.0,85.8287,85.8481,85.7899,85.7996,48278.0
2023-10-25 14:45:00,88.4,88.47,88.39,88.42,25804.0,85.7996,85.8675,85.7899,85.819,25804.0
2023-10-25 14:50:00,88.41,88.48,88.39,88.48,17776.0,85.8093,85.8772,85.7899,85.8772,17776.0
2023-10-25 14:55:00,88.48,88.53,88.42,88.44,32065.0,85.8772,85.9257,85.819,85.8384,32065.0
2023-10-25 15:00:00,88.43,88.45,88.35,88.38,32732.0,85.8287,85.8481,85.751,85.7802,32732.0
2023-10-25 15:05:00,88.38,88.45,88.36,88.45,19122.0,85.7802,85.8481,85.7607,85.8481,19122.0
2023-10-25 15:10:00,88.45,88.53,88.44,88.47,42882.0,85.8481,85.9257,85.8384,85.8675,42882.0
2023-10-25 15:15:00,88.48,88.53,88.45,88.5,46570.0,85.8772,85.9257,85.8481,85.8966,46570.0
2023-10-25 15:20:00,88.49,88.56,88.48,88.55,37321.0,85.8869,85.9549,85.8772,85.9451,37321.0
2023-10-25 15:25:00,88.54,88.58,88.45,88.53,37676.0,85.9354,85.9743,85.8481,85.9257,37676.0
2023-10-25 15:30:00,88.53,88.58,88.48,88.51,28813.0,85.9257,85.9743,85.8772,85.9063,28813.0
2023-10-25 15:35:00,88.52,88.58,88.48,88.52,38301.0,85.916,85.9743,85.8772,85.916,38301.0
2023-10-25 15:40:00,88.53,88.53,88.4,88.43,32127.0,85.9257,85.9257,85.7996,85.8287,32127.0
2023-10-25 15:45:00,88.43,88.49,88.4,88.45,32653.0,85.8287,85.8869,85.7996,85.8481,32653.0
2023-10-25 15:50:00,88.45,88.48,88.29,88.3,48184.0,85.8481,85.8772,85.6928,85.7025,48184.0
2023-10-25 15:55:00,88.32,88.33,88.27,88.3,133570.0,85.7219,85.7316,85.6734,85.7025,133570.0
2023-10-26 09:30:00,88.57,88.98,88.57,88.95,148451.0,85.9646,86.3625,85.9646,86.3334,148451.0
2023-10-26 09:35:00,88.95,88.96,88.47,88.47,111565.0,86.3334,86.3431,85.8675,85.8675,111565.0
2023-10-26 09:40:00,88.48,88.83,88.45,88.64,83975.0,85.8772,86.2169,85.8481,86.0325,83975.0
2023-10-26 09:45:00,88.67,88.75,88.55,88.57,54466.0,86.0616,86.1393,85.9451,85.9646,54466.0
2023-10-26 09:50:00,88.57,88.75,88.56,88.75,110972.0,85.9646,86.1393,85.9549,86.1393,110972.0
2023-10-26 09:55:00,88.77,88.8,88.57,88.59,58331.0,86.1587,86.1878,85.9646,85.984,58331.0
2023-10-26 10:00:00,88.59,88.59,88.41,88.51,75900.0,85.984,85.984,85.8093,85.9063,75900.0
2023-10-26 10:05:00,88.49,88.54,88.42,88.49,74905.0,85.8869,85.9354,85.819,85.8869,74905.0
2023-10-26 10:10:00,88.5,88.66,88.5,88.63,60763.0,85.8966,86.0519,85.8966,86.0228,60763.0
2023-10-26 10:15:00,88.63,88.76,88.58,88.66,62087.0,86.0228,86.149,85.9743,86.0519,62087.0
2023-10-26 10:20:00,88.67,88.81,88.63,88.7,44220.0,86.0616,86.1975,86.0228,86.0907,44220.0
2023-10-26 10:25:00,88.71,89.01,88.71,88.92,74679.0,86.1004,86.3916,86.1004,86.3043,74679.0
2023-10-26 10:30:00,88.93,88.95,88.71,88.76,40601.0,86.314,86.3334,86.1004,86.149,40601.0
2023-10-26 10:35:00,88.76,88.77,88.63,88.73,55484.0,86.149,86.1587,86.0228,86.1199,55484.0
2023-10-26 10:40:00,88.75,88.98,88.72,88.98,110147.0,86.1393,86.3625,86.1101,86.3625,110147.0
2023-10-26 10:45:00,88.98,89.21,88.93,89.21,96984.0,86.3625,86.5857,86.314,86.5857,96984.0
2023-10-26 10:50:00,89.21,89.38,89.15,89.31,48058.0,86.5857,86.7507,86.5275,86.6828,48058.0
2023-10-26 10:55:00,89.3,89.4,89.23,89.25,55232.0,86.6731,86.7701,86.6051,86.6246,55232.0
2023-10-26 11:00:00,89.27,89.35,89.22,89.23,42196.0,86.644,86.7216,86.5954,86.6051,42196.0
2023-10-26 11:05:00,89.24,89.31,89.15,89.31,215460.0,86.6149,86.6828,86.5275,86.6828,215460.0
2023-10-26 11:10:00,89.32,89.43,89.1,89.11,42183.0,86.6925,86.7993,86.479,86.4887,42183.0
2023-10-26 11:15:00,89.1,89.24,89.04,89.17,29859.0,86.479,86.6149,86.4207,86.5469,29859.0
2023-10-26 11:20:00,89.15,89.15,88.98,88.99,37624.0,86.5275,86.5275,86.3625,86.3722,37624.0
2023-10-26 11:25:00,88.99,89.03,88.88,88.95,59399.0,86.3722,86.411,86.2654,86.3334,59399.0
2023-10-26 11:30:00,88.95,89.05,88.92,89.02,33027.0,86.3334,86.4304,86.3043,86.4013,33027.0
2023-10-26 11:35:00,89.0,89.18,88.97,89.1,22401.0,86.3819,86.5566,86.3528,86.479,22401.0
2023-10-26 11:40:00,89.09,89.12,88.9,89.0,52300.0,86.4693,86.4984,86.2849,86.3819,52300.0
2023-10-26 11:45:00,89.0,89.11,88.99,89.02,43061.0,86.3819,86.4887,86.3722,86.4013,43061.0
2023-10-26 11:50:00,89.02,89.04,88.94,88.95,22018.0,86.4013,86.4207,86.3237,86.3334,22018.0
2023-10-26 11:55:00,88.96,89.0,88.92,88.94,16742.0,86.3431,86.3819,86.3043,86.3237,16742.0
2023-10-26 12:00:00,88.92,88.92,88.78,88.79,33833.0,86.3043,86.3043,86.1684,86.1781,33833.0
2023-10-26 12:05:00,88.78,88.78,88.62,88.67,184048.0,86.1684,86.1684,86.0131,86.0616,184048.0
2023-10-26 12:10:00,88.67,88.68,88.55,88.56,35338.0,86.0616,86.0713,85.9451,85.9549,35338.0
2023-10-26 12:15:00,88.56,88.56,88.38,88.39,66443.0,85.9549,85.9549,85.7802,85.7899,66443.0
2023-10-26 12:20:00,88.37,88.42,88.28,88.3,79355.0,85.7704,85.819,85.6831,85.7025,79355.0
2023-10-26 12:25:00,88.3,88.35,88.2,88.35,106478.0,85.7025,85.751,85.6054,85.751,106478.0
2023-10-26 12:30:00,88.34,88.41,88.3,88.39,85357.0,85.7413,85.8093,85.7025,85.7899,85357.0
2023-10-26 12:35:00,88.38,88.42,88.29,88.31,46911.0,85.7802,85.819,85.6928,85.7122,46911.0
2023-10-26 12:40:00,88.3,88.43,88.29,88.37,55902.0,85.7025,85.8287,85.6928,85.7704,55902.0
2023-10-26 12:45:00,88.36,88.4,88.32,88.36,35678.0,85.7607,85.7996,85.7219,85.7607,35678.0
2023-10-26 12:50:00,88.36,88.39,88.3,88.34,43428.0,85.7607,85.7899,85.7025,85.7413,43428.0
2023-10-26 12:55:00,88.32,88.37,88.23,88.23,53885.0,85.7219,85.7704,85.6346,85.6346,53885.0
2023-10-26 13:00:00,88.23,88.49,88.16,88.36,88804.0,85.6346,85.8869,85.5666,85.7607,88804.0
2023-10-26 13:05:00,88.36,88.46,88.33,88.37,36585.0,85.7607,85.8578,85.7316,85.7704,36585.0
2023-10-26 13:10:00,88.4,88.41,88.34,88.38,11672.0,85.7996,85.8093,85.7413,85.7802,11672.0
2023-10-26 13:15:00,88.41,88.48,88.41,88.45,22010.0,85.8093,85.8772,85.8093,85.8481,22010.0
2023-10-26 13:20:00,88.45,88.45,88.18,88.24,66128.0,85.8481,85.8481,85.586,85.6443,66128.0
2023-10-26 13:25:00,88.24,88.28,88.19,88.21,28441.0,85.6443,85.6831,85.5957,85.6152,28441.0
2023-10-26 13:30:00,88.2,88.25,88.08,88.24,39290.0,85.6054,85.654,85.489,85.6443,39290.0
2023-10-26 13:35:00,88.23,88.26,88.14,88.16,57946.0,85.6346,85.6637,85.5472,85.5666,57946.0
2023-10-26 13:40:00,88.16,88.26,88.13,88.24,68796.0,85.5666,85.6637,85.5375,85.6443,68796.0
2023-10-26 13:45:00,88.23,88.46,88.23,88.42,155651.0,85.6346,85.8578,85.6346,85.819,155651.0
2023-10-26 13:50:00,88.42,88.44,88.36,88.42,33375.0,85.819,85.8384,85.7607,85.819,33375.0
2023-10-26 13:55:00,88.42,88.51,88.41,88.5,26833.0,85.819,85.9063,85.8093,85.8966,26833.0
2023-10-26 14:00:00,88.51,88.55,88.46,88.47,27144.0,85.9063,85.9451,85.8578,85.8675,27144.0
2023-10-26 14:05:00,88.48,88.62,88.48,88.57,29164.0,85.8772,86.0131,85.8772,85.9646,29164.0
2023-10-26 14:10:00,88.57,88.72,88.56,88.7,23220.0,85.9646,86.1101,85.9549,86.0907,23220.0
2023-10-26 14:15:00,88.7,88.75,88.66,88.7,33318.0,86.0907,86.1393,86.0519,86.0907,33318.0
2023-10-26 14:20:00,88.71,88.74,88.63,88.64,27968.0,86.1004,86.1296,86.0228,86.0325,27968.0
2023-10-26 14:25:00,88.63,88.75,88.58,88.75,50641.0,86.0228,86.1393,85.9743,86.1393,50641.0
2023-10-26 14:30:00,88.74,88.92,88.68,88.84,65374.0,86.1296,86.3043,86.0713,86.2266,65374.0
2023-10-26 14:35:00,88.83,88.85,88.75,88.78,103875.0,86.2169,86.2363,86.1393,86.1684,103875.0
2023-10-26 14:40:00,88.79,88.9,88.74,88.81,36502.0,86.1781,86.2849,86.1296,86.1975,36502.0
2023-10-26 14:45:00,88.81,88.93,88.81,88.85,54171.0,86.1975,86.314,86.1975,86.2363,54171.0
2023-10-26 14:50:00,88.86,89.04,88.86,89.04,28924.0,86.246,86.4207,86.246,86.4207,28924.0
2023-10-26 14:55:00,89.04,89.16,89.02,89.15,67073.0,86.4207,86.5372,86.4013,86.5275,67073.0
2023-10-26 15:00:00,89.15,89.29,89.14,89.17,90214.0,86.5275,86.6634,86.5178,86.5469,90214.0
2023-10-26 15:05:00,89.18,89.18,89.02,89.03,55934.0,86.5566,86.5566,86.4013,86.411,55934.0
2023-10-26 15:10:00,89.05,89.06,88.89,88.92,53531.0,86.4304,86.4401,86.2751,86.3043,53531.0
2023-10-26 15:15:00,88.92,88.97,88.86,88.9,30866.0,86.3043,86.3528,86.246,86.2849,30866.0
2023-10-26 15:20:00,88.9,88.96,88.78,88.83,44200.0,86.2849,86.3431,86.1684,86.2169,44200.0
2023-10-26 15:25:00,88.81,88.83,88.74,88.75,47300.0,86.1975,86.2169,86.1296,86.1393,47300.0
2023-10-26 15:30:00,88.73,88.8,88.68,88.7,69650.0,86.1199,86.1878,86.0713,86.0907,69650.0
2023-10-26 15:35:00,88.69,88.69,88.49,88.54,78796.0,86.081,86.081,85.8869,85.9354,78796.0
2023-10-26 15:40:00,88.54,88.54,88.43,88.47,89036.0,85.9354,85.9354,85.8287,85.8675,89036.0
2023-10-26 15:45:00,88.46,88.53,88.4,88.5,84690.0,85.8578,85.9257,85.7996,85.8966,84690.0
2023-10-26 15:50:00,88.49,88.62,88.48,88.54,227977.0,85.8869,86.0131,85.8772,85.9354,227977.0
2023-10-26 15:55:00,88.52,88.58,88.49,88.53,143274.0,85.916,85.9743,85.8869,85.9257,143274.0
2023-10-27 09:30:00,88.7,88.89,88.6,88.69,127184.0,86.0907,86.2751,85.9937,86.081,127184.0
2023-10-27 09:35:00,88.69,88.7,88.3,88.34,80602.0,86.081,86.0907,85.7025,85.7413,80602.0
2023-10-27 09:40:00,88.34,88.4,88.1,88.15,76457.0,85.7413,85.7996,85.5084,85.5569,76457.0
2023-10-27 09:45:00,88.16,88.2,87.99,87.99,97318.0,85.5666,85.6054,85.4016,85.4016,97318.0
2023-10-27 09:50:00,87.99,88.18,87.95,88.05,94949.0,85.4016,85.586,85.3628,85.4599,94949.0
2023-10-27 09:55:00,88.06,88.1,87.98,88.04,38899.0,85.4696,85.5084,85.3919,85.4502,38899.0
2023-10-27 10:00:00,88.02,88.03,87.71,87.93,137612.0,85.4307,85.4404,85.1299,85.3434,137612.0
2023-10-27 10:05:00,87.92,88.1,87.91,88.06,84157.0,85.3337,85.5084,85.324,85.4696,84157.0
2023-10-27 10:10:00,88.07,88.32,88.07,88.31,36403.0,85.4793,85.7219,85.4793,85.7122,36403.0
2023-10-27 10:15:00,88.31,88.31,88.05,88.05,37350.0,85.7122,85.7122,85.4599,85.4599,37350.0
2023-10-27 10:20:00,88.07,88.17,87.99,88.07,45537.0,85.4793,85.5763,85.4016,85.4793,45537.0
2023-10-27 10:25:00,88.06,88.23,88.06,88.17,22889.0,85.4696,85.6346,85.4696,85.5763,22889.0
2023-10-27 10:30:00,88.17,88.27,88.15,88.22,55201.0,85.5763,85.6734,85.5569,85.6249,55201.0
2023-10-27 10:35:00,88.22,88.3,88.12,88.14,25381.0,85.6249,85.7025,85.5278,85.5472,25381.0
2023-10-27 10:40:00,88.14,88.18,88.01,88.13,80003.0,85.5472,85.586,85.421,85.5375,80003.0
2023-10-27 10:45:00,88.14,88.28,88.13,88.22,63720.0,85.5472,85.6831,85.5375,85.6249,63720.0
2023-10-27 10:50:00,88.24,88.31,88.19,88.24,69920.0,85.6443,85.7122,85.5957,85.6443,69920.0
2023-10-27 10:55:00,88.24,88.29,88.19,88.29,30102.0,85.6443,85.6928,85.5957,85.6928,30102.0
2023-10-27 11:00:00,88.29,88.33,88.17,88.17,59894.0,85.6928,85.7316,85.5763,85.5763,59894.0
2023-10-27 11:05:00,88.17,88.29,88.16,88.29,23410.0,85.5763,85.6928,85.5666,85.6928,23410.0
2023-10-27 11:10:00,88.29,88.33,88.21,88.33,84579.0,85.6928,85.7316,85.6152,85.7316,84579.0
2023-10-27 11:15:00,88.32,88.4,88.31,88.36,42671.0,85.7219,85.7996,85.7122,85.7607,42671.0
2023-10-27 11:20:00,88.37,88.44,88.32,88.44,63247.0,85.7704,85.8384,85.7219,85.8384,63247.0
2023-10-27 11:25:00,88.42,88.42,88.31,88.31,47504.0,85.819,85.819,85.7122,85.7122,47504.0
2023-10-27 11:30:00,88.32,88.32,88.17,88.2,32921.0,85.7219,85.7219,85.5763,85.6054,32921.0
2023-10-27 11:35:00,88.19,88.31,88.16,88.27,21882.0,85.5957,85.7122,85.5666,85.6734,21882.0
2023-10-27 11:40:00,88.3,88.36,88.26,88.28,210471.0,85.7025,85.7607,85.6637,85.6831,210471.0
2023-10-27 11:45:00,88.28,88.29,88.18,88.28,31699.0,85.6831,85.6928,85.586,85.6831,31699.0
2023-10-27 11:50:00,88.27,88.31,88.22,88.22,26598.0,85.6734,85.7122,85.6249,85.6249,26598.0
2023-10-27 11:55:00,88.22,88.28,88.22,88.27,25193.0,85.6249,85.6831,85.6249,85.6734,25193.0
2023-10-27 12:00:00,88.25,88.26,88.01,88.06,48314.0,85.654,85.6637,85.421,85.4696,48314.0
2023-10-27 12:05:00,88.06,88.16,88.04,88.14,30477.0,85.4696,85.5666,85.4502,85.5472,30477.0
2023-10-27 12:10:00,88.13,88.13,88.01,88.02,28124.0,85.5375,85.5375,85.421,85.4307,28124.0
2023-10-27 12:15:00,88.01,88.09,87.98,88.08,36707.0,85.421,85.4987,85.3919,85.489,36707.0
2023-10-27 12:20:00,88.08,88.09,87.98,88.0,26963.0,85.489,85.4987,85.3919,85.4113,26963.0
2023-10-27 12:25:00,88.0,88.03,87.9,87.96,36369.0,85.4113,85.4404,85.3143,85.3725,36369.0
2023-10-27 12:30:00,87.97,87.97,87.89,87.95,53118.0,85.3822,85.3822,85.3046,85.3628,53118.0
2023-10-27 12:35:00,87.94,88.0,87.91,88.0,22933.0,85.3531,85.4113,85.324,85.4113,22933.0
2023-10-27 12:40:00,88.0,88.02,87.94,87.95,31613.0,85.4113,85.4307,85.3531,85.3628,31613.0
2023-10-27 12:45:00,87.94,87.95,87.88,87.9,30095.0,85.3531,85.3628,85.2949,85.3143,30095.0
2023-10-27 12:50:00,87.9,87.9,87.82,87.87,23675.0,85.3143,85.3143,85.2366,85.2852,23675.0
2023-10-27 12:55:00,87.87,87.87,87.79,87.81,21258.0,85.2852,85.2852,85.2075,85.2269,21258.0
2023-10-27 13:00:00,87.81,87.88,87.8,87.82,32075.0,85.2269,85.2949,85.2172,85.2366,32075.0
2023-10-27 13:05:00,87.81,87.81,87.63,87.64,41020.0,85.2269,85.2269,85.0522,85.0619,41020.0
2023-10-27 13:10:00,87.63,87.69,87.53,87.55,35213.0,85.0522,85.1104,84.9552,84.9746,35213.0
2023-10-27 13:15:00,87.55,87.58,87.38,87.44,99481.0,84.9746,85.0037,84.8096,84.8678,99481.0
2023-10-27 13:20:00,87.44,87.51,87.38,87.48,31244.0,84.8678,84.9357,84.8096,84.9066,31244.0
2023-10-27 13:25:00,87.48,87.57,87.46,87.48,31681.0,84.9066,84.994,84.8872,84.9066,31681.0
2023-10-27 13:30:00,87.49,87.49,87.4,87.48,41878.0,84.9163,84.9163,84.829,84.9066,41878.0
2023-10-27 13:35:00,87.46,87.51,87.42,87.45,39958.0,84.8872,84.9357,84.8484,84.8775,39958.0
2023-10-27 13:40:00,87.45,87.58,87.41,87.53,33643.0,84.8775,85.0037,84.8387,84.9552,33643.0
2023-10-27 13:45:00,87.52,87.53,87.44,87.45,33708.0,84.9454,84.9552,84.8678,84.8775,33708.0
2023-10-27 13:50:00,87.46,87.52,87.4,87.41,60567.0,84.8872,84.9454,84.829,84.8387,60567.0
2023-10-27 13:55:00,87.41,87.5,87.41,87.48,39885.0,84.8387,84.926,84.8387,84.9066,39885.0
2023-10-27 14:00:00,87.47,87.5,87.42,87.46,26905.0,84.8969,84.926,84.8484,84.8872,26905.0
2023-10-27 14:05:00,87.46,87.48,87.32,87.45,56140.0,84.8872,84.9066,84.7513,84.8775,56140.0
2023-10-27 14:10:00,87.44,87.5,87.42,87.48,34700.0,84.8678,84.926,84.8484,84.9066,34700.0
2023-10-27 14:15:00,87.47,87.64,87.47,87.54,49555.0,84.8969,85.0619,84.8969,84.9649,49555.0
2023-10-27 14:20:00,87.54,87.54,87.39,87.46,52787.0,84.9649,84.9649,84.8193,84.8872,52787.0
2023-10-27 14:25:00,87.45,87.47,87.41,87.43,24319.0,84.8775,84.8969,84.8387,84.8581,24319.0
2023-10-27 14:30:00,87.42,87.6,87.4,87.58,92362.0,84.8484,85.0231,84.829,85.0037,92362.0
2023-10-27 14:35:00,87.58,87.63,87.54,87.62,59245.0,85.0037,85.0522,84.9649,85.0425,59245.0
2023-10-27 14:40:00,87.62,87.63,87.55,87.62,81730.0,85.0425,85.0522,84.9746,85.0425,81730.0
2023-10-27 14:45:00,87.61,87.67,87.51,87.53,69780.0,85.0328,85.091,84.9357,84.9552,69780.0
2023-10-27 14:50:00,87.54,87.54,87.48,87.5,45362.0,84.9649,84.9649,84.9066,84.926,45362.0
2023-10-27 14:55:00,87.5,87.5,87.39,87.44,45949.0,84.926,84.926,84.8193,84.8678,45949.0
2023-10-27 15:00:00,87.44,87.55,87.43,87.51,110055.0,84.8678,84.9746,84.8581,84.9357,110055.0
2023-10-27 15:05:00,87.5,87.56,87.48,87.5,43006.0,84.926,84.9843,84.9066,84.926,43006.0
2023-10-27 15:10:00,87.51,87.57,87.45,87.54,80128.0,84.9357,84.994,84.8775,84.9649,80128.0
2023-10-27 15:15:00,87.53,87.56,87.49,87.5,49987.0,84.9552,84.9843,84.9163,84.926,49987.0
2023-10-27 15:20:00,87.49,87.54,87.46,87.51,74703.0,84.9163,84.9649,84.8872,84.9357,74703.0
2023-10-27 15:25:00,87.51,87.64,87.51,87.63,51194.0,84.9357,85.0619,84.9357,85.0522,51194.0
2023-10-27 15:30:00,87.64,87.68,87.53,87.54,56961.0,85.0619,85.1007,84.9552,84.9649,56961.0
2023-10-27 15:35:00,87.53,87.56,87.48,87.49,59076.0,84.9552,84.9843,84.9066,84.9163,59076.0
2023-10-27 15:40:00,87.5,87.58,87.46,87.47,93915.0,84.926,85.0037,84.8872,84.8969,93915.0
2023-10-27 15:45:00,87.47,87.55,87.45,87.55,34974.0,84.8969,84.9746,84.8775,84.9746,34974.0
2023-10-27 15:50:00,87.54,87.62,87.5,87.53,84026.0,84.9649,85.0425,84.926,84.9552,84026.0
2023-10-27 15:55:00,87.53,87.7,87.46,87.67,105631.0,84.9552,85.1202,84.8872,85.091,105631.0
2023-10-30 09:30:00,88.29,88.96,88.29,88.71,249687.0,85.6928,86.3431,85.6928,86.1004,249687.0
2023-10-30 09:35:00,88.72,88.81,88.58,88.81,94134.0,86.1101,86.1975,85.9743,86.1975,94134.0
2023-10-30 09:40:00,88.83,88.88,88.54,88.58,119199.0,86.2169,86.2654,85.9354,85.9743,119199.0
2023-10-30 09:45:00,88.6,88.63,88.41,88.46,42245.0,85.9937,86.0228,85.8093,85.8578,42245.0
2023-10-30 09:50:00,88.48,88.48,88.23,88.33,101984.0,85.8772,85.8772,85.6346,85.7316,101984.0
2023-10-30 09:55:00,88.33,88.33,88.12,88.27,70189.0,85.7316,85.7316,85.5278,85.6734,70189.0
2023-10-30 10:00:00,88.27,88.46,88.23,88.35,63304.0,85.6734,85.8578,85.6346,85.751,63304.0
2023-10-30 10:05:00,88.34,88.34,88.12,88.13,28599.0,85.7413,85.7413,85.5278,85.5375,28599.0
2023-10-30 10:10:00,88.12,88.16,87.96,88.04,27216.0,85.5278,85.5666,85.3725,85.4502,27216.0
2023-10-30 10:15:00,88.01,88.04,87.87,87.94,31264.0,85.421,85.4502,85.2852,85.3531,31264.0
2023-10-30 10:20:00,87.93,87.93,87.79,87.79,23299.0,85.3434,85.3434,85.2075,85.2075,23299.0
2023-10-30 10:25:00,87.79,87.85,87.72,87.81,48818.0,85.2075,85.2657,85.1396,85.2269,48818.0
2023-10-30 10:30:00,87.8,87.8,87.66,87.69,108633.0,85.2172,85.2172,85.0813,85.1104,108633.0
2023-10-30 10:35:00,87.67,87.7,87.59,87.65,51629.0,85.091,85.1202,85.0134,85.0716,51629.0
2023-10-30 10:40:00,87.64,87.68,87.53,87.54,15675.0,85.0619,85.1007,84.9552,84.9649,15675.0
2023-10-30 10:45:00,87.54,87.69,87.53,87.56,95833.0,84.9649,85.1104,84.9552,84.9843,95833.0
2023-10-30 10:50:00,87.55,87.7,87.54,87.66,35727.0,84.9746,85.1202,84.9649,85.0813,35727.0
2023-10-30 10:55:00,87.65,87.66,87.57,87.66,39828.0,85.0716,85.0813,84.994,85.0813,39828.0
2023-10-30 11:00:00,87.67,87.88,87.67,87.85,33455.0,85.091,85.2949,85.091,85.2657,33455.0
2023-10-30 11:05:00,87.86,87.91,87.84,87.91,19722.0,85.2754,85.324,85.256,85.324,19722.0
2023-10-30 11:10:00,87.91,87.95,87.87,87.87,19227.0,85.324,85.3628,85.2852,85.2852,19227.0
2023-10-30 11:15:00,87.87,87.91,87.78,87.8,34688.0,85.2852,85.324,85.1978,85.2172,34688.0
2023-10-30 11:20:00,87.81,87.82,87.69,87.75,29113.0,85.2269,85.2366,85.1104,85.1687,29113.0
2023-10-30 11:25:00,87.75,87.81,87.73,87.8,35144.0,85.1687,85.2269,85.1493,85.2172,35144.0
2023-10-30 11:30:00,87.8,87.92,87.8,87.91,41920.0,85.2172,85.3337,85.2172,85.324,41920.0
2023-10-30 11:35:00,87.91,87.99,87.83,87.83,18048.0,85.324,85.4016,85.2463,85.2463,18048.0
2023-10-30 11:40:00,87.82,87.88,87.8,87.82,28178.0,85.2366,85.2949,85.2172,85.2366,28178.0
2023-10-30 11:45:00,87.83,87.84,87.74,87.74,28955.0,85.2463,85.256,85.159,85.159,28955.0
2023-10-30 11:50:00,87.74,87.84,87.72,87.79,17385.0,85.159,85.256,85.1396,85.2075,17385.0
2023-10-30 11:55:00,87.8,87.88,87.77,87.86,24236.0,85.2172,85.2949,85.1881,85.2754,24236.0
2023-10-30 12:00:00,87.87,87.98,87.84,87.96,46352.0,85.2852,85.3919,85.256,85.3725,46352.0
2023-10-30 12:05:00,87.97,87.97,87.83,87.84,12332.0,85.3822,85.3822,85.2463,85.256,12332.0
2023-10-30 12:10:00,87.86,87.92,87.83,87.87,20483.0,85.2754,85.3337,85.2463,85.2852,20483.0
2023-10-30 12:15:00,87.86,87.9,87.77,87.82,25258.0,85.2754,85.3143,85.1881,85.2366,25258.0
2023-10-30 12:20:00,87.82,87.82,87.76,87.77,11631.0,85.2366,85.2366,85.1784,85.1881,11631.0
2023-10-30 12:25:00,87.77,87.82,87.76,87.78,23501.0,85.1881,85.2366,85.1784,85.1978,23501.0
2023-10-30 12:30:00,87.78,87.85,87.77,87.84,14530.0,85.1978,85.2657,85.1881,85.256,14530.0
2023-10-30 12:35:00,87.84,87.88,87.76,87.77,11974.0,85.256,85.2949,85.1784,85.1881,11974.0
2023-10-30 12:40:00,87.78,87.78,87.61,87.65,11664.0,85.1978,85.1978,85.0328,85.0716,11664.0
2023-10-30 12:45:00,87.61,87.68,87.55,87.67,28913.0,85.0328,85.1007,84.9746,85.091,28913.0
2023-10-30 12:50:00,87.67,87.72,87.66,87.66,37818.0,85.091,85.1396,85.0813,85.0813,37818.0
2023-10-30 12:55:00,87.67,87.72,87.63,87.71,77943.0,85.091,85.1396,85.0522,85.1299,77943.0
2023-10-30 13:00:00,87.71,87.78,87.69,87.77,61995.0,85.1299,85.1978,85.1104,85.1881,61995.0
2023-10-30 13:05:00,87.76,87.81,87.74,87.8,100916.0,85.1784,85.2269,85.159,85.2172,100916.0
2023-10-30 13:10:00,87.79,87.8,87.73,87.77,14989.0,85.2075,85.2172,85.1493,85.1881,14989.0
2023-10-30 13:15:00,87.76,87.8,87.75,87.75,15435.0,85.1784,85.2172,85.1687,85.1687,15435.0
2023-10-30 13:20:00,87.76,87.88,87.72,87.88,29495.0,85.1784,85.2949,85.1396,85.2949,29495.0
2023-10-30 13:25:00,87.88,88.02,87.86,88.0,76512.0,85.2949,85.4307,85.2754,85.4113,76512.0
2023-10-30 13:30:00,88.0,88.09,87.96,87.97,43672.0,85.4113,85.4987,85.3725,85.3822,43672.0
2023-10-30 13:35:00,87.97,88.03,87.93,88.01,32588.0,85.3822,85.4404,85.3434,85.421,32588.0
2023-10-30 13:40:00,88.0,88.09,87.97,88.07,27695.0,85.4113,85.4987,85.3822,85.4793,27695.0
2023-10-30 13:45:00,88.08,88.14,88.07,88.12,29501.0,85.489,85.5472,85.4793,85.5278,29501.0
2023-10-30 13:50:00,88.12,88.24,88.11,88.23,39311.0,85.5278,85.6443,85.5181,85.6346,39311.0
2023-10-30 13:55:00,88.2,88.25,88.16,88.25,294917.0,85.6054,85.654,85.5666,85.654,294917.0
2023-10-30 14:00:00,88.24,88.27,88.21,88.26,38756.0,85.6443,85.6734,85.6152,85.6637,38756.0
2023-10-30 14:05:00,88.26,88.27,88.16,88.22,29260.0,85.6637,85.6734,85.5666,85.6249,29260.0
2023-10-30 14:10:00,88.22,88.27,88.16,88.16,31804.0,85.6249,85.6734,85.5666,85.5666,31804.0
2023-10-30 14:15:00,88.15,88.16,88.1,88.15,38625.0,85.5569,85.5666,85.5084,85.5569,38625.0
2023-10-30 14:20:00,88.15,88.19,88.12,88.14,163461.0,85.5569,85.5957,85.5278,85.5472,163461.0
2023-10-30 14:25:00,88.15,88.18,88.12,88.14,33621.0,85.5569,85.586,85.5278,85.5472,33621.0
2023-10-30 14:30:00,88.15,88.23,88.15,88.23,40099.0,85.5569,85.6346,85.5569,85.6346,40099.0
2023-10-30 14:35:00,88.23,88.38,88.23,88.33,92910.0,85.6346,85.7802,85.6346,85.7316,92910.0
2023-10-30 14:40:00,88.34,88.34,88.23,88.24,38948.0,85.7413,85.7413,85.6346,85.6443,38948.0
2023-10-30 14:45:00,88.24,88.34,88.23,88.31,48062.0,85.6443,85.7413,85.6346,85.7122,48062.0
2023-10-30 14:50:00,88.31,88.32,88.21,88.24,37203.0,85.7122,85.7219,85.6152,85.6443,37203.0
2023-10-30 14:55:00,88.24,88.24,88.2,88.2,25847.0,85.6443,85.6443,85.6054,85.6054,25847.0
2023-10-30 15:00:00,88.21,88.35,88.15,88.32,75796.0,85.6152,85.751,85.5569,85.7219,75796.0
2023-10-30 15:05:00,88.32,88.43,88.29,88.37,82133.0,85.7219,85.8287,85.6928,85.7704,82133.0
2023-10-30 15:10:00,88.36,88.48,88.32,88.48,119580.0,85.7607,85.8772,85.7219,85.8772,119580.0
2023-10-30 15:15:00,88.48,88.49,88.36,88.47,43228.0,85.8772,85.8869,85.7607,85.8675,43228.0
2023-10-30 15:20:00,88.47,88.54,88.45,88.53,90442.0,85.8675,85.9354,85.8481,85.9257,90442.0
2023-10-30 15:25:00,88.52,88.54,88.39,88.42,81576.0,85.916,85.9354,85.7899,85.819,81576.0
2023-10-30 15:30:00,88.42,88.44,88.33,88.37,51778.0,85.819,85.8384,85.7316,85.7704,51778.0
2023-10-30 15:35:00,88.37,88.41,88.35,88.38,82530.0,85.7704,85.8093,85.751,85.7802,82530.0
2023-10-30 15:40:00,88.38,88.38,88.25,88.31,77357.0,85.7802,85.7802,85.654,85.7122,77357.0
2023-10-30 15:45:00,88.3,88.3,88.15,88.16,40223.0,85.7025,85.7025,85.5569,85.5666,40223.0
2023-10-30 15:50:00,88.17,88.2,88.13,88.17,65699.0,85.5763,85.6054,85.5375,85.5763,65699.0
2023-10-30 15:55:00,88.17,88.21,88.13,88.16,127331.0,85.5763,85.6152,85.5375,85.5666,127331.0
2023-10-31 09:30:00,88.22,88.7,88.22,88.68,179660.0,85.6249,86.0907,85.6249,86.0713,179660.0
2023-10-31 09:35:00,88.7,88.72,88.28,88.28,90682.0,86.0907,86.1101,85.6831,85.6831,90682.0
2023-10-31 09:40:00,88.27,88.44,88.22,88.34,55977.0,85.6734,85.8384,85.6249,85.7413,55977.0
2023-10-31 09:45:00,88.36,88.43,88.22,88.25,54991.0,85.7607,85.8287,85.6249,85.654,54991.0
2023-10-31 09:50:00,88.26,88.3,88.11,88.23,45686.0,85.6637,85.7025,85.5181,85.6346,45686.0
2023-10-31 09:55:00,88.2,88.27,88.15,88.23,18768.0,85.6054,85.6734,85.5569,85.6346,18768.0
2023-10-31 10:00:00,88.25,88.26,88.06,88.1,39481.0,85.654,85.6637,85.4696,85.5084,39481.0
2023-10-31 10:05:00,88.09,88.19,88.08,88.19,20947.0,85.4987,85.5957,85.489,85.5957,20947.0
2023-10-31 10:10:00,88.19,88.52,88.19,88.46,87489.0,85.5957,85.916,85.5957,85.8578,87489.0
2023-10-31 10:15:00,88.47,88.67,88.47,88.51,37057.0,85.8675,86.0616,85.8675,85.9063,37057.0
2023-10-31 10:20:00,88.52,88.56,88.33,88.35,36112.0,85.916,85.9549,85.7316,85.751,36112.0
2023-10-31 10:25:00,88.36,88.39,88.23,88.26,21560.0,85.7607,85.7899,85.6346,85.6637,21560.0
2023-10-31 10:30:00,88.26,88.39,88.25,88.27,30981.0,85.6637,85.7899,85.654,85.6734,30981.0
2023-10-31 10:35:00,88.27,88.28,88.18,88.26,43807.0,85.6734,85.6831,85.586,85.6637,43807.0
2023-10-31 10:40:00,88.24,88.45,88.23,88.44,62140.0,85.6443,85.8481,85.6346,85.8384,62140.0
2023-10-31 10:45:00,88.43,88.52,88.43,88.49,58551.0,85.8287,85.916,85.8287,85.8869,58551.0
2023-10-31 10:50:00,88.51,88.72,88.51,88.72,26077.0,85.9063,86.1101,85.9063,86.1101,26077.0
2023-10-31 10:55:00,88.75,88.79,88.66,88.77,44035.0,86.1393,86.1781,86.0519,86.1587,44035.0
2023-10-31 11:00:00,88.78,88.82,88.71,88.74,30813.0,86.1684,86.2072,86.1004,86.1296,30813.0
2023-10-31 11:05:00,88.75,88.78,88.72,88.78,113436.0,86.1393,86.1684,86.1101,86.1684,113436.0
2023-10-31 11:10:00,88.79,88.83,88.72,88.83,57852.0,86.1781,86.2169,86.1101,86.2169,57852.0
2023-10-31 11:15:00,88.83,88.83,88.68,88.72,37515.0,86.2169,86.2169,86.0713,86.1101,37515.0
2023-10-31 11:20:00,88.71,88.74,88.65,88.67,29891.0,86.1004,86.1296,86.0422,86.0616,29891.0
2023-10-31 11:25:00,88.67,88.89,88.64,88.78,53734.0,86.0616,86.2751,86.0325,86.1684,53734.0
2023-10-31 11:30:00,88.78,88.89,88.76,88.89,36813.0,86.1684,86.2751,86.149,86.2751,36813.0
2023-10-31 11:35:00,88.89,88.92,88.79,88.84,43643.0,86.2751,86.3043,86.1781,86.2266,43643.0
2023-10-31 11:40:00,88.82,88.84,88.74,88.8,43259.0,86.2072,86.2266,86.1296,86.1878,43259.0
2023-10-31 11:45:00,88.79,88.82,88.75,88.77,25946.0,86.1781,86.2072,86.1393,86.1587,25946.0
2023-10-31 11:50:00,88.77,88.83,88.75,88.77,57827.0,86.1587,86.2169,86.1393,86.1587,57827.0
2023-10-31 11:55:00,88.78,88.98,88.77,88.98,121926.0,86.1684,86.3625,86.1587,86.3625,121926.0
2023-10-31 12:00:00,88.98,89.0,88.91,88.94,42489.0,86.3625,86.3819,86.2946,86.3237,42489.0
2023-10-31 12:05:00,88.94,88.95,88.89,88.93,25195.0,86.3237,86.3334,86.2751,86.314,25195.0
2023-10-31 12:10:00,88.93,88.95,88.75,88.78,73684.0,86.314,86.3334,86.1393,86.1684,73684.0
2023-10-31 12:15:00,88.77,88.78,88.64,88.65,46513.0,86.1587,86.1684,86.0325,86.0422,46513.0
2023-10-31 12:20:00,88.64,88.67,88.6,88.67,23825.0,86.0325,86.0616,85.9937,86.0616,23825.0
2023-10-31 12:25:00,88.67,88.76,88.65,88.72,21188.0,86.0616,86.149,86.0422,86.1101,21188.0
2023-10-31 12:30:00,88.73,88.87,88.73,88.8,74275.0,86.1199,86.2557,86.1199,86.1878,74275.0
2023-10-31 12:35:00,88.81,88.84,88.61,88.8,49053.0,86.1975,86.2266,86.0034,86.1878,49053.0
2023-10-31 12:40:00,88.81,88.89,88.73,88.82,26746.0,86.1975,86.2751,86.1199,86.2072,26746.0
2023-10-31 12:45:00,88.83,88.83,88.75,88.78,21599.0,86.2169,86.2169,86.1393,86.1684,21599.0
2023-10-31 12:50:00,88.78,88.81,88.71,88.73,50873.0,86.1684,86.1975,86.1004,86.1199,50873.0
2023-10-31 12:55:00,88.73,88.81,88.73,88.79,36475.0,86.1199,86.1975,86.1199,86.1781,36475.0
2023-10-31 13:00:00,88.8,88.85,88.78,88.79,29024.0,86.1878,86.2363,86.1684,86.1781,29024.0
2023-10-31 13:05:00,88.8,88.85,88.79,88.81,53386.0,86.1878,86.2363,86.1781,86.1975,53386.0
2023-10-31 13:10:00,88.81,88.82,88.63,88.69,53163.0,86.1975,86.2072,86.0228,86.081,53163.0
2023-10-31 13:15:00,88.69,88.74,88.68,88.74,133994.0,86.081,86.1296,86.0713,86.1296,133994.0
2023-10-31 13:20:00,88.75,88.77,88.69,88.71,26249.0,86.1393,86.1587,86.081,86.1004,26249.0
2023-10-31 13:25:00,88.72,88.74,88.63,88.72,83287.0,86.1101,86.1296,86.0228,86.1101,83287.0
2023-10-31 13:30:00,88.73,88.81,88.72,88.81,49868.0,86.1199,86.1975,86.1101,86.1975,49868.0
2023-10-31 13:35:00,88.81,88.82,88.74,88.76,44747.0,86.1975,86.2072,86.1296,86.149,44747.0
2023-10-31 13:40:00,88.77,88.82,88.73,88.78,37737.0,86.1587,86.2072,86.1199,86.1684,37737.0
2023-10-31 13:45:00,88.77,88.78,88.72,88.73,55528.0,86.1587,86.1684,86.1101,86.1199,55528.0
2023-10-31 13:50:00,88.73,88.81,88.7,88.8,159936.0,86.1199,86.1975,86.0907,86.1878,159936.0
2023-10-31 13:55:00,88.79,88.81,88.76,88.79,39536.0,86.1781,86.1975,86.149,86.1781,39536.0
2023-10-31 14:00:00,88.8,88.87,88.79,88.85,52622.0,86.1878,86.2557,86.1781,86.2363,52622.0
2023-10-31 14:05:00,88.86,88.87,88.8,88.81,26419.0,86.246,86.2557,86.1878,86.1975,26419.0
2023-10-31 14:10:00,88.81,88.83,88.78,88.79,29858.0,86.1975,86.2169,86.1684,86.1781,29858.0
2023-10-31 14:15:00,88.79,88.82,88.73,88.75,34862.0,86.1781,86.2072,86.1199,86.1393,34862.0
2023-10-31 14:20:00,88.75,88.77,88.67,88.71,34244.0,86.1393,86.1587,86.0616,86.1004,34244.0
2023-10-31 14:25:00,88.7,88.74,88.68,88.68,33721.0,86.0907,86.1296,86.0713,86.0713,33721.0
2023-10-31 14:30:00,88.69,88.74,88.66,88.71,45459.0,86.081,86.1296,86.0519,86.1004,45459.0
2023-10-31 14:35:00,88.71,88.73,88.69,88.7,36996.0,86.1004,86.1199,86.081,86.0907,36996.0
2023-10-31 14:40:00,88.7,88.82,88.69,88.8,98273.0,86.0907,86.2072,86.081,86.1878,98273.0
2023-10-31 14:45:00,88.81,88.88,88.76,88.86,40649.0,86.1975,86.2654,86.149,86.246,40649.0
2023-10-31 14:50:00,88.86,88.92,88.85,88.92,58226.0,86.246,86.3043,86.2363,86.3043,58226.0
2023-10-31 14:55:00,88.92,88.97,88.91,88.95,36139.0,86.3043,86.3528,86.2946,86.3334,36139.0
2023-10-31 15:00:00,88.96,89.04,88.96,89.01,99919.0,86.3431,86.4207,86.3431,86.3916,99919.0
2023-10-31 15:05:00,89.01,89.02,88.91,88.98,55465.0,86.3916,86.4013,86.2946,86.3625,55465.0
2023-10-31 15:10:00,88.98,89.02,88.96,88.97,87645.0,86.3625,86.4013,86.3431,86.3528,87645.0
2023-10-31 15:15:00,88.97,89.03,88.96,89.03,43983.0,86.3528,86.411,86.3431,86.411,43983.0
2023-10-31 15:20:00,89.02,89.04,88.91,88.94,53714.0,86.4013,86.4207,86.2946,86.3237,53714.0
2023-10-31 15:25:00,88.93,88.96,88.91,88.94,31997.0,86.314,86.3431,86.2946,86.3237,31997.0
2023-10-31 15:30:00,88.93,88.93,88.83,88.91,75083.0,86.314,86.314,86.2169,86.2946,75083.0
2023-10-31 15:35:00,88.91,88.94,88.88,88.93,103088.0,86.2946,86.3237,86.2654,86.314,103088.0
2023-10-31 15:40:00,88.92,88.96,88.87,88.92,113532.0,86.3043,86.3431,86.2557,86.3043,113532.0
2023-10-31 15:45:00,88.92,88.92,88.85,88.89,69049.0,86.3043,86.3043,86.2363,86.2751,69049.0
2023-10-31 15:50:00,88.89,88.92,88.79,88.84,183818.0,86.2751,86.3043,86.1781,86.2266,183818.0
2023-10-31 15:55:00,88.83,88.9,88.82,88.85,207487.0,86.2169,86.2849,86.2072,86.2363,207487.0
2023-11-01 09:30:00,88.68,88.85,88.21,88.33,181719.0,86.0713,86.2363,85.6152,85.7316,181719.0
2023-11-01 09:35:00,88.32,88.35,88.03,88.1,35027.0,85.7219,85.751,85.4404,85.5084,35027.0
2023-11-01 09:40:00,88.12,88.23,88.05,88.22,95203.0,85.5278,85.6346,85.4599,85.6249,95203.0
2023-11-01 09:45:00,88.24,88.39,88.16,88.36,160543.0,85.6443,85.7899,85.5666,85.7607,160543.0
2023-11-01 09:50:00,88.39,88.51,88.37,88.46,38854.0,85.7899,85.9063,85.7704,85.8578,38854.0
2023-11-01 09:55:00,88.47,88.57,88.43,88.52,26842.0,85.8675,85.9646,85.8287,85.916,26842.0
2023-11-01 10:00:00,88.54,88.71,88.41,88.45,78301.0,85.9354,86.1004,85.8093,85.8481,78301.0
2023-11-01 10:05:00,88.45,88.49,88.27,88.47,63602.0,85.8481,85.8869,85.6734,85.8675,63602.0
2023-11-01 10:10:00,88.48,88.62,88.44,88.57,30338.0,85.8772,86.0131,85.8384,85.9646,30338.0
2023-11-01 10:15:00,88.58,88.66,88.52,88.66,50151.0,85.9743,86.0519,85.916,86.0519,50151.0
2023-11-01 10:20:00,88.66,88.78,88.63,88.77,48139.0,86.0519,86.1684,86.0228,86.1587,48139.0
2023-11-01 10:25:00,88.76,88.8,88.7,88.79,52184.0,86.149,86.1878,86.0907,86.1781,52184.0
2023-11-01 10:30:00,88.81,88.91,88.8,88.89,70800.0,86.1975,86.2946,86.1878,86.2751,70800.0
2023-11-01 10:35:00,88.89,89.08,88.88,89.0,108303.0,86.2751,86.4596,86.2654,86.3819,108303.0
2023-11-01 10:40:00,89.01,89.05,88.98,89.02,51035.0,86.3916,86.4304,86.3625,86.4013,51035.0
2023-11-01 10:45:00,89.03,89.07,88.93,88.93,57085.0,86.411,86.4499,86.314,86.314,57085.0
2023-11-01 10:50:00,88.93,88.95,88.84,88.86,82588.0,86.314,86.3334,86.2266,86.246,82588.0
2023-11-01 10:55:00,88.87,88.95,88.84,88.88,62098.0,86.2557,86.3334,86.2266,86.2654,62098.0
2023-11-01 11:00:00,88.88,88.9,88.84,88.89,25207.0,86.2654,86.2849,86.2266,86.2751,25207.0
2023-11-01 11:05:00,88.88,88.94,88.86,88.93,15869.0,86.2654,86.3237,86.246,86.314,15869.0
2023-11-01 11:10:00,88.92,88.92,88.67,88.71,81802.0,86.3043,86.3043,86.0616,86.1004,81802.0
2023-11-01 11:15:00,88.7,88.7,88.58,88.62,30968.0,86.0907,86.0907,85.9743,86.0131,30968.0
2023-11-01 11:20:00,88.65,88.67,88.59,88.65,22180.0,86.0422,86.0616,85.984,86.0422,22180.0
2023-11-01 11:25:00,88.65,88.67,88.6,88.63,23749.0,86.0422,86.0616,85.9937,86.0228,23749.0
2023-11-01 11:30:00,88.6,88.68,88.6,88.65,46427.0,85.9937,86.0713,85.9937,86.0422,46427.0
2023-11-01 11:35:00,88.64,88.69,88.64,88.65,52282.0,86.0325,86.081,86.0325,86.0422,52282.0
2023-11-01 11:40:00,88.64,88.7,88.61,88.7,41804.0,86.0325,86.0907,86.0034,86.0907,41804.0
2023-11-01 11:45:00,88.69,88.72,88.67,88.71,16900.0,86.081,86.1101,86.0616,86.1004,16900.0
2023-11-01 11:50:00,88.71,88.8,88.68,88.78,26550.0,86.1004,86.1878,86.0713,86.1684,26550.0
2023-11-01 11:55:00,88.77,88.83,88.77,88.8,152334.0,86.1587,86.2169,86.1587,86.1878,152334.0
2023-11-01 12:00:00,88.78,88.82,88.75,88.78,64927.0,86.1684,86.2072,86.1393,86.1684,64927.0
2023-11-01 12:05:00,88.79,88.83,88.72,88.79,46919.0,86.1781,86.2169,86.1101,86.1781,46919.0
2023-11-01 12:10:00,88.79,88.82,88.66,88.66,42215.0,86.1781,86.2072,86.0519,86.0519,42215.0
2023-11-01 12:15:00,88.67,88.68,88.61,88.67,46431.0,86.0616,86.0713,86.0034,86.0616,46431.0
2023-11-01 12:20:00,88.66,88.71,88.66,88.68,22929.0,86.0519,86.1004,86.0519,86.0713,22929.0
2023-11-01 12:25:00,88.68,88.69,88.63,88.68,15991.0,86.0713,86.081,86.0228,86.0713,15991.0
2023-11-01 12:30:00,88.69,88.71,88.65,88.68,85036.0,86.081,86.1004,86.0422,86.0713,85036.0
2023-11-01 12:35:00,88.67,88.69,88.55,88.56,79868.0,86.0616,86.081,85.9451,85.9549,79868.0
2023-11-01 12:40:00,88.55,88.55,88.42,88.44,51777.0,85.9451,85.9451,85.819,85.8384,51777.0
2023-11-01 12:45:00,88.45,88.47,88.38,88.47,41529.0,85.8481,85.8675,85.7802,85.8675,41529.0
2023-11-01 12:50:00,88.45,88.48,88.39,88.45,26326.0,85.8481,85.8772,85.7899,85.8481,26326.0
2023-11-01 12:55:00,88.44,88.45,88.39,88.41,15069.0,85.8384,85.8481,85.7899,85.8093,15069.0
2023-11-01 13:00:00,88.41,88.43,88.33,88.34,29923.0,85.8093,85.8287,85.7316,85.7413,29923.0
2023-11-01 13:05:00,88.33,88.42,88.32,88.37,42675.0,85.7316,85.819,85.7219,85.7704,42675.0
2023-11-01 13:10:00,88.38,88.5,88.37,88.46,40676.0,85.7802,85.8966,85.7704,85.8578,40676.0
2023-11-01 13:15:00,88.46,88.48,88.41,88.44,30467.0,85.8578,85.8772,85.8093,85.8384,30467.0
2023-11-01 13:20:00,88.45,88.47,88.31,88.33,62168.0,85.8481,85.8675,85.7122,85.7316,62168.0
2023-11-01 13:25:00,88.32,88.42,88.31,88.41,47442.0,85.7219,85.819,85.7122,85.8093,47442.0
2023-11-01 13:30:00,88.39,88.42,88.34,88.37,116817.0,85.7899,85.819,85.7413,85.7704,116817.0
2023-11-01 13:35:00,88.37,88.39,88.33,88.38,86140.0,85.7704,85.7899,85.7316,85.7802,86140.0
2023-11-01 13:40:00,88.36,88.5,88.35,88.48,26935.0,85.7607,85.8966,85.751,85.8772,26935.0
2023-11-01 13:45:00,88.47,88.47,88.37,88.42,84782.0,85.8675,85.8675,85.7704,85.819,84782.0
2023-11-01 13:50:00,88.42,88.51,88.42,88.48,40404.0,85.819,85.9063,85.819,85.8772,40404.0
2023-11-01 13:55:00,88.48,88.54,88.46,88.49,107831.0,85.8772,85.9354,85.8578,85.8869,107831.0
2023-11-01 14:00:00,88.51,88.74,88.38,88.51,64416.0,85.9063,86.1296,85.7802,85.9063,64416.0
2023-11-01 14:05:00,88.48,88.55,88.46,88.48,47283.0,85.8772,85.9451,85.8578,85.8772,47283.0
2023-11-01 14:10:00,88.47,88.52,88.33,88.35,46347.0,85.8675,85.916,85.7316,85.751,46347.0
2023-11-01 14:15:00,88.35,88.47,88.28,88.44,75007.0,85.751,85.8675,85.6831,85.8384,75007.0
2023-11-01 14:20:00,88.43,88.56,88.43,88.53,34198.0,85.8287,85.9549,85.8287,85.9257,34198.0
2023-11-01 14:25:00,88.53,88.59,88.49,88.56,63746.0,85.9257,85.984,85.8869,85.9549,63746.0
2023-11-01 14:30:00,88.56,88.75,88.56,88.72,91277.0,85.9549,86.1393,85.9549,86.1101,91277.0
2023-11-01 14:35:00,88.71,88.8,88.47,88.49,152222.0,86.1004,86.1878,85.8675,85.8869,152222.0
2023-11-01 14:40:00,88.5,88.51,88.15,88.32,160203.0,85.8966,85.9063,85.5569,85.7219,160203.0
2023-11-01 14:45:00,88.31,88.43,88.12,88.25,99816.0,85.7122,85.8287,85.5278,85.654,99816.0
2023-11-01 14:50:00,88.25,88.43,88.25,88.38,70029.0,85.654,85.8287,85.654,85.7802,70029.0
2023-11-01 14:55:00,88.4,88.7,88.38,88.65,83794.0,85.7996,86.0907,85.7802,86.0422,83794.0
2023-11-01 15:00:00,88.65,88.97,88.64,88.84,119476.0,86.0422,86.3528,86.0325,86.2266,119476.0
2023-11-01 15:05:00,88.86,89.01,88.78,88.94,41057.0,86.246,86.3916,86.1684,86.3237,41057.0
2023-11-01 15:10:00,88.98,89.1,88.93,88.93,114518.0,86.3625,86.479,86.314,86.314,114518.0
2023-11-01 15:15:00,88.94,89.07,88.93,88.97,106101.0,86.3237,86.4499,86.314,86.3528,106101.0
2023-11-01 15:20:00,88.97,89.16,88.96,89.14,79423.0,86.3528,86.5372,86.3431,86.5178,79423.0
2023-11-01 15:25:00,89.15,89.19,89.0,89.09,167822.0,86.5275,86.5663,86.3819,86.4693,167822.0
2023-11-01 15:30:00,89.09,89.25,89.04,89.15,184758.0,86.4693,86.6246,86.4207,86.5275,184758.0
2023-11-01 15:35:00,89.15,89.22,89.12,89.21,85307.0,86.5275,86.5954,86.4984,86.5857,85307.0
2023-11-01 15:40:00,89.21,89.25,89.15,89.2,82387.0,86.5857,86.6246,86.5275,86.576,82387.0
2023-11-01 15:45:00,89.19,89.31,89.17,89.3,78427.0,86.5663,86.6828,86.5469,86.6731,78427.0
2023-11-01 15:50:00,89.31,89.34,89.21,89.26,421750.0,86.6828,86.7119,86.5857,86.6343,421750.0
2023-11-01 15:55:00,89.26,89.31,89.23,89.29,153014.0,86.6343,86.6828,86.6051,86.6634,153014.0
2023-11-02 09:30:00,90.51,91.0,90.49,90.93,128499.0,87.8475,88.3231,87.8281,88.2551,128499.0
2023-11-02 09:35:00,90.95,91.06,90.86,91.01,207283.0,88.2745,88.3813,88.1872,88.3328,207283.0
2023-11-02 09:40:00,91.03,91.04,90.69,90.73,134273.0,88.3522,88.3619,88.0222,88.061,134273.0
2023-11-02 09:45:00,90.74,90.89,90.53,90.65,87711.0,88.0707,88.2163,87.8669,87.9834,87711.0
2023-11-02 09:50:00,90.65,90.87,90.65,90.81,52548.0,87.9834,88.1969,87.9834,88.1387,52548.0
2023-11-02 09:55:00,90.82,90.86,90.78,90.8,25564.0,88.1484,88.1872,88.1095,88.129,25564.0
2023-11-02 10:00:00,90.79,90.86,90.71,90.73,31997.0,88.1193,88.1872,88.0416,88.061,31997.0
2023-11-02 10:05:00,90.74,90.76,90.54,90.54,78111.0,88.0707,88.0901,87.8766,87.8766,78111.0
2023-11-02 10:10:00,90.56,90.57,90.39,90.4,63036.0,87.896,87.9057,87.731,87.7407,63036.0
2023-11-02 10:15:00,90.41,90.53,90.35,90.52,49970.0,87.7504,87.8669,87.6922,87.8572,49970.0
2023-11-02 10:20:00,90.51,90.55,90.48,90.52,31115.0,87.8475,87.8863,87.8184,87.8572,31115.0
2023-11-02 10:25:00,90.5,90.66,90.49,90.63,308012.0,87.8378,87.9931,87.8281,87.964,308012.0
2023-11-02 10:30:00,90.64,90.72,90.54,90.72,146596.0,87.9737,88.0513,87.8766,88.0513,146596.0
2023-11-02 10:35:00,90.71,90.78,90.66,90.76,74400.0,88.0416,88.1095,87.9931,88.0901,74400.0
2023-11-02 10:40:00,90.75,90.84,90.73,90.81,38542.0,88.0804,88.1678,88.061,88.1387,38542.0
2023-11-02 10:45:00,90.82,90.88,90.8,90.87,38184.0,88.1484,88.2066,88.129,88.1969,38184.0
2023-11-02 10:50:00,90.88,90.93,90.82,90.88,29304.0,88.2066,88.2551,88.1484,88.2066,29304.0
2023-11-02 10:55:00,90.89,90.98,90.88,90.98,19237.0,88.2163,88.3037,88.2066,88.3037,19237.0
2023-11-02 11:00:00,90.98,91.04,90.93,91.04,38873.0,88.3037,88.3619,88.2551,88.3619,38873.0
2023-11-02 11:05:00,91.03,91.13,91.01,91.04,355497.0,88.3522,88.4493,88.3328,88.3619,355497.0
2023-11-02 11:10:00,91.05,91.07,90.97,90.97,38497.0,88.3716,88.391,88.294,88.294,38497.0
2023-11-02 11:15:00,90.97,90.97,90.84,90.92,104826.0,88.294,88.294,88.1678,88.2454,104826.0
2023-11-02 11:20:00,90.91,90.96,90.88,90.95,50465.0,88.2357,88.2843,88.2066,88.2745,50465.0
2023-11-02 11:25:00,90.94,90.97,90.91,90.92,16279.0,88.2648,88.294,88.2357,88.2454,16279.0
2023-11-02 11:30:00,90.9,90.96,90.84,90.95,60562.0,88.226,88.2843,88.1678,88.2745,60562.0
2023-11-02 11:35:00,90.94,90.97,90.91,90.95,92636.0,88.2648,88.294,88.2357,88.2745,92636.0
2023-11-02 11:40:00,90.95,91.01,90.9,90.96,25516.0,88.2745,88.3328,88.226,88.2843,25516.0
2023-11-02 11:45:00,90.97,90.99,90.89,90.94,32791.0,88.294,88.3134,88.2163,88.2648,32791.0
2023-11-02 11:50:00,90.94,90.99,90.89,90.91,47352.0,88.2648,88.3134,88.2163,88.2357,47352.0
2023-11-02 11:55:00,90.92,90.95,90.86,90.87,31656.0,88.2454,88.2745,88.1872,88.1969,31656.0
2023-11-02 12:00:00,90.86,90.88,90.81,90.84,47812.0,88.1872,88.2066,88.1387,88.1678,47812.0
2023-11-02 12:05:00,90.85,90.86,90.68,90.72,58972.0,88.1775,88.1872,88.0125,88.0513,58972.0
2023-11-02 12:10:00,90.73,90.75,90.67,90.7,34282.0,88.061,88.0804,88.0028,88.0319,34282.0
2023-11-02 12:15:00,90.7,90.74,90.67,90.73,34468.0,88.0319,88.0707,88.0028,88.061,34468.0
2023-11-02 12:20:00,90.74,90.74,90.68,90.7,39382.0,88.0707,88.0707,88.0125,88.0319,39382.0
2023-11-02 12:25:00,90.71,90.71,90.57,90.59,40631.0,88.0416,88.0416,87.9057,87.9251,40631.0
2023-11-02 12:30:00,90.59,90.7,90.57,90.7,54629.0,87.9251,88.0319,87.9057,88.0319,54629.0
2023-11-02 12:35:00,90.7,90.78,90.67,90.78,36464.0,88.0319,88.1095,88.0028,88.1095,36464.0
2023-11-02 12:40:00,90.78,90.85,90.77,90.84,40146.0,88.1095,88.1775,88.0998,88.1678,40146.0
2023-11-02 12:45:00,90.83,90.9,90.81,90.89,61739.0,88.1581,88.226,88.1387,88.2163,61739.0
2023-11-02 12:50:00,90.9,90.93,90.89,90.91,90534.0,88.226,88.2551,88.2163,88.2357,90534.0
2023-11-02 12:55:00,90.91,90.95,90.81,90.83,40511.0,88.2357,88.2745,88.1387,88.1581,40511.0
2023-11-02 13:00:00,90.85,90.93,90.84,90.88,65525.0,88.1775,88.2551,88.1678,88.2066,65525.0
2023-11-02 13:05:00,90.89,91.01,90.88,90.99,29865.0,88.2163,88.3328,88.2066,88.3134,29865.0
2023-11-02 13:10:00,90.99,91.11,90.97,91.09,67014.0,88.3134,88.4298,88.294,88.4104,67014.0
2023-11-02 13:15:00,91.09,91.11,91.06,91.08,46477.0,88.4104,88.4298,88.3813,88.4007,46477.0
2023-11-02 13:20:00,91.08,91.1,91.0,91.02,21593.0,88.4007,88.4201,88.3231,88.3425,21593.0
2023-11-02 13:25:00,91.02,91.03,90.95,91.0,19907.0,88.3425,88.3522,88.2745,88.3231,19907.0
2023-11-02 13:30:00,91.01,91.18,91.0,91.17,31577.0,88.3328,88.4978,88.3231,88.4881,31577.0
2023-11-02 13:35:00,91.16,91.17,91.08,91.17,27049.0,88.4784,88.4881,88.4007,88.4881,27049.0
2023-11-02 13:40:00,91.16,91.17,91.12,91.15,66693.0,88.4784,88.4881,88.4395,88.4687,66693.0
2023-11-02 13:45:00,91.16,91.2,91.14,91.18,47406.0,88.4784,88.5172,88.459,88.4978,47406.0
2023-11-02 13:50:00,91.16,91.19,91.12,91.16,20810.0,88.4784,88.5075,88.4395,88.4784,20810.0
2023-11-02 13:55:00,91.17,91.29,91.16,91.28,85651.0,88.4881,88.6045,88.4784,88.5948,85651.0
2023-11-02 14:00:00,91.27,91.27,91.22,91.22,20790.0,88.5851,88.5851,88.5366,88.5366,20790.0
2023-11-02 14:05:00,91.25,91.25,91.19,91.22,46076.0,88.5657,88.5657,88.5075,88.5366,46076.0
2023-11-02 14:10:00,91.21,91.23,91.12,91.15,57302.0,88.5269,88.5463,88.4395,88.4687,57302.0
2023-11-02 14:15:00,91.15,91.21,91.15,91.21,21242.0,88.4687,88.5269,88.4687,88.5269,21242.0
2023-11-02 14:20:00,91.2,91.22,91.16,91.18,20228.0,88.5172,88.5366,88.4784,88.4978,20228.0
2023-11-02 14:25:00,91.18,91.23,91.17,91.21,40462.0,88.4978,88.5463,88.4881,88.5269,40462.0
2023-11-02 14:30:00,91.22,91.22,91.16,91.2,38468.0,88.5366,88.5366,88.4784,88.5172,38468.0
2023-11-02 14:35:00,91.21,91.28,91.21,91.25,74439.0,88.5269,88.5948,88.5269,88.5657,74439.0
2023-11-02 14:40:00,91.26,91.3,91.26,91.3,85582.0,88.5754,88.6143,88.5754,88.6143,85582.0
2023-11-02 14:45:00,91.3,91.31,91.23,91.26,52213.0,88.6143,88.624,88.5463,88.5754,52213.0
2023-11-02 14:50:00,91.27,91.32,91.26,91.29,27129.0,88.5851,88.6337,88.5754,88.6045,27129.0
2023-11-02 14:55:00,91.29,91.33,91.26,91.33,58813.0,88.6045,88.6434,88.5754,88.6434,58813.0
2023-11-02 15:00:00,91.33,91.37,91.28,91.32,47940.0,88.6434,88.6822,88.5948,88.6337,47940.0
2023-11-02 15:05:00,91.33,91.43,91.31,91.42,49702.0,88.6434,88.7404,88.624,88.7307,49702.0
2023-11-02 15:10:00,91.41,91.47,91.38,91.47,42723.0,88.721,88.7793,88.6919,88.7793,42723.0
2023-11-02 15:15:00,91.47,91.51,91.4,91.4,492843.0,88.7793,88.8181,88.7113,88.7113,492843.0
2023-11-02 15:20:00,91.4,91.47,91.39,91.45,24094.0,88.7113,88.7793,88.7016,88.7598,24094.0
2023-11-02 15:25:00,91.45,91.48,91.43,91.48,32379.0,88.7598,88.789,88.7404,88.789,32379.0
2023-11-02 15:30:00,91.48,91.53,91.46,91.51,34210.0,88.789,88.8375,88.7695,88.8181,34210.0
2023-11-02 15:35:00,91.5,91.68,91.5,91.68,62595.0,88.8084,88.9831,88.8084,88.9831,62595.0
2023-11-02 15:40:00,91.68,91.68,91.52,91.58,138073.0,88.9831,88.9831,88.8278,88.886,138073.0
2023-11-02 15:45:00,91.58,91.59,91.53,91.55,120683.0,88.886,88.8957,88.8375,88.8569,120683.0
2023-11-02 15:50:00,91.55,91.73,91.49,91.65,121867.0,88.8569,89.0316,88.7987,88.954,121867.0
2023-11-02 15:55:00,91.64,91.69,91.57,91.69,220571.0,88.9443,88.9928,88.8763,88.9928,220571.0
2023-11-03 09:30:00,93.35,93.94,93.25,93.72,234386.0,90.6039,91.1766,90.5069,90.9631,234386.0
2023-11-03 09:35:00,93.71,94.29,93.71,94.27,61462.0,90.9534,91.5163,90.9534,91.4969,61462.0
2023-11-03 09:40:00,94.29,94.39,94.21,94.26,135133.0,91.5163,91.6134,91.4387,91.4872,135133.0
2023-11-03 09:45:00,94.28,94.33,94.12,94.25,103225.0,91.5066,91.5551,91.3513,91.4775,103225.0
2023-11-03 09:50:00,94.25,94.6,94.24,94.57,77064.0,91.4775,91.8172,91.4678,91.7881,77064.0
2023-11-03 09:55:00,94.55,94.64,94.51,94.6,33608.0,91.7686,91.856,91.7298,91.8172,33608.0
2023-11-03 10:00:00,94.63,94.76,94.46,94.5,142331.0,91.8463,91.9725,91.6813,91.7201,142331.0
2023-11-03 10:05:00,94.53,94.59,94.36,94.39,93435.0,91.7492,91.8075,91.5842,91.6134,93435.0
2023-11-03 10:10:00,94.38,94.5,94.35,94.42,54341.0,91.6036,91.7201,91.5745,91.6425,54341.0
2023-11-03 10:15:00,94.4,94.46,94.35,94.42,41841.0,91.6231,91.6813,91.5745,91.6425,41841.0
2023-11-03 10:20:00,94.42,94.43,94.31,94.35,32842.0,91.6425,91.6522,91.5357,91.5745,32842.0
2023-11-03 10:25:00,94.35,94.41,94.07,94.1,66615.0,91.5745,91.6328,91.3028,91.3319,66615.0
2023-11-03 10:30:00,94.1,94.14,94.02,94.04,42220.0,91.3319,91.3707,91.2542,91.2737,42220.0
2023-11-03 10:35:00,94.04,94.06,93.99,94.01,29627.0,91.2737,91.2931,91.2251,91.2445,29627.0
2023-11-03 10:40:00,94.04,94.04,93.97,94.01,20802.0,91.2737,91.2737,91.2057,91.2445,20802.0
2023-11-03 10:45:00,94.02,94.06,93.97,94.03,177268.0,91.2542,91.2931,91.2057,91.2639,177268.0
2023-11-03 10:50:00,94.03,94.03,93.84,93.86,51100.0,91.2639,91.2639,91.0795,91.0989,51100.0
2023-11-03 10:55:00,93.86,94.0,93.85,93.98,27765.0,91.0989,91.2348,91.0892,91.2154,27765.0
2023-11-03 11:00:00,93.98,94.03,93.94,94.01,65085.0,91.2154,91.2639,91.1766,91.2445,65085.0
2023-11-03 11:05:00,94.02,94.11,93.95,93.96,54381.0,91.2542,91.3416,91.1863,91.196,54381.0
2023-11-03 11:10:00,93.98,94.06,93.88,94.05,26440.0,91.2154,91.2931,91.1184,91.2834,26440.0
2023-11-03 11:15:00,94.06,94.1,94.03,94.1,27574.0,91.2931,91.3319,91.2639,91.3319,27574.0
2023-11-03 11:20:00,94.1,94.12,94.02,94.09,35360.0,91.3319,91.3513,91.2542,91.3222,35360.0
2023-11-03 11:25:00,94.1,94.19,94.04,94.04,24078.0,91.3319,91.4192,91.2737,91.2737,24078.0
2023-11-03 11:30:00,94.07,94.18,94.04,94.14,57830.0,91.3028,91.4095,91.2737,91.3707,57830.0
2023-11-03 11:35:00,94.15,94.28,94.12,94.28,57801.0,91.3804,91.5066,91.3513,91.5066,57801.0
2023-11-03 11:40:00,94.28,94.28,94.2,94.28,65183.0,91.5066,91.5066,91.4289,91.5066,65183.0
2023-11-03 11:45:00,94.26,94.31,94.22,94.3,16797.0,91.4872,91.5357,91.4484,91.526,16797.0
2023-11-03 11:50:00,94.31,94.54,94.31,94.42,62896.0,91.5357,91.7589,91.5357,91.6425,62896.0
2023-11-03 11:55:00,94.42,94.45,94.38,94.4,31676.0,91.6425,91.6716,91.6036,91.6231,31676.0
2023-11-03 12:00:00,94.39,94.42,94.33,94.35,34468.0,91.6134,91.6425,91.5551,91.5745,34468.0
2023-11-03 12:05:00,94.35,94.36,94.25,94.32,64100.0,91.5745,91.5842,91.4775,91.5454,64100.0
2023-11-03 12:10:00,94.31,94.32,94.25,94.3,59607.0,91.5357,91.5454,91.4775,91.526,59607.0
2023-11-03 12:15:00,94.28,94.28,94.21,94.24,72273.0,91.5066,91.5066,91.4387,91.4678,72273.0
2023-11-03 12:20:00,94.25,94.25,94.17,94.21,48151.0,91.4775,91.4775,91.3998,91.4387,48151.0
2023-11-03 12:25:00,94.21,94.25,94.17,94.23,29439.0,91.4387,91.4775,91.3998,91.4581,29439.0
2023-11-03 12:30:00,94.22,94.3,94.22,94.29,13148.0,91.4484,91.526,91.4484,91.5163,13148.0
2023-11-03 12:35:00,94.29,94.32,94.23,94.29,59408.0,91.5163,91.5454,91.4581,91.5163,59408.0
2023-11-03 12:40:00,94.29,94.31,94.22,94.26,24332.0,91.5163,91.5357,91.4484,91.4872,24332.0
2023-11-03 12:45:00,94.24,94.27,94.2,94.24,36820.0,91.4678,91.4969,91.4289,91.4678,36820.0
2023-11-03 12:50:00,94.22,94.29,94.21,94.25,27641.0,91.4484,91.5163,91.4387,91.4775,27641.0
2023-11-03 12:55:00,94.24,94.33,94.24,94.32,26779.0,91.4678,91.5551,91.4678,91.5454,26779.0
2023-11-03 13:00:00,94.32,94.38,94.28,94.35,36252.0,91.5454,91.6036,91.5066,91.5745,36252.0
2023-11-03 13:05:00,94.35,94.36,94.32,94.34,59450.0,91.5745,91.5842,91.5454,91.5648,59450.0
2023-11-03 13:10:00,94.34,94.35,94.25,94.25,48377.0,91.5648,91.5745,91.4775,91.4775,48377.0
2023-11-03 13:15:00,94.26,94.32,94.24,94.26,118006.0,91.4872,91.5454,91.4678,91.4872,118006.0
2023-11-03 13:20:00,94.27,94.28,94.12,94.15,29978.0,91.4969,91.5066,91.3513,91.3804,29978.0
2023-11-03 13:25:00,94.16,94.18,94.09,94.16,22528.0,91.3901,91.4095,91.3222,91.3901,22528.0
2023-11-03 13:30:00,94.17,94.24,94.17,94.23,24944.0,91.3998,91.4678,91.3998,91.4581,24944.0
2023-11-03 13:35:00,94.24,94.24,94.14,94.15,45046.0,91.4678,91.4678,91.3707,91.3804,45046.0
2023-11-03 13:40:00,94.14,94.15,94.07,94.09,30700.0,91.3707,91.3804,91.3028,91.3222,30700.0
2023-11-03 13:45:00,94.08,94.14,94.05,94.14,39512.0,91.3125,91.3707,91.2834,91.3707,39512.0
2023-11-03 13:50:00,94.13,94.2,94.11,94.19,51769.0,91.361,91.4289,91.3416,91.4192,51769.0
2023-11-03 13:55:00,94.19,94.29,94.18,94.25,36636.0,91.4192,91.5163,91.4095,91.4775,36636.0
2023-11-03 14:00:00,94.25,94.31,94.24,94.3,50049.0,91.4775,91.5357,91.4678,91.526,50049.0
2023-11-03 14:05:00,94.3,94.32,94.25,94.32,75820.0,91.526,91.5454,91.4775,91.5454,75820.0
2023-11-03 14:10:00,94.31,94.39,94.29,94.37,20678.0,91.5357,91.6134,91.5163,91.5939,20678.0
2023-11-03 14:15:00,94.37,94.39,94.34,94.37,36955.0,91.5939,91.6134,91.5648,91.5939,36955.0
2023-11-03 14:20:00,94.37,94.41,94.35,94.37,34436.0,91.5939,91.6328,91.5745,91.5939,34436.0
2023-11-03 14:25:00,94.38,94.52,94.35,94.52,71852.0,91.6036,91.7395,91.5745,91.7395,71852.0
2023-11-03 14:30:00,94.51,94.57,94.5,94.55,51589.0,91.7298,91.7881,91.7201,91.7686,51589.0
2023-11-03 14:35:00,94.55,94.62,94.55,94.61,58439.0,91.7686,91.8366,91.7686,91.8269,58439.0
2023-11-03 14:40:00,94.62,94.73,94.61,94.71,57884.0,91.8366,91.9434,91.8269,91.9239,57884.0
2023-11-03 14:45:00,94.71,94.72,94.57,94.66,40409.0,91.9239,91.9336,91.7881,91.8754,40409.0
2023-11-03 14:50:00,94.67,94.76,94.66,94.76,87304.0,91.8851,91.9725,91.8754,91.9725,87304.0
2023-11-03 14:55:00,94.75,94.79,94.71,94.77,49475.0,91.9628,92.0016,91.9239,91.9822,49475.0
2023-11-03 15:00:00,94.78,94.79,94.67,94.7,55819.0,91.9919,92.0016,91.8851,91.9142,55819.0
2023-11-03 15:05:00,94.71,94.83,94.64,94.65,205367.0,91.9239,92.0404,91.856,91.8657,205367.0
2023-11-03 15:10:00,94.66,94.67,94.57,94.66,57138.0,91.8754,91.8851,91.7881,91.8754,57138.0
2023-11-03 15:15:00,94.66,94.66,94.54,94.55,55073.0,91.8754,91.8754,91.7589,91.7686,55073.0
2023-11-03 15:20:00,94.55,94.58,94.5,94.51,46525.0,91.7686,91.7978,91.7201,91.7298,46525.0
2023-11-03 15:25:00,94.5,94.52,94.46,94.48,53788.0,91.7201,91.7395,91.6813,91.7007,53788.0
2023-11-03 15:30:00,94.48,94.49,94.39,94.43,73667.0,91.7007,91.7104,91.6134,91.6522,73667.0
2023-11-03 15:35:00,94.42,94.46,94.36,94.38,68459.0,91.6425,91.6813,91.5842,91.6036,68459.0
2023-11-03 15:40:00,94.38,94.4,94.34,94.39,101174.0,91.6036,91.6231,91.5648,91.6134,101174.0
2023-11-03 15:45:00,94.38,94.41,94.24,94.27,83824.0,91.6036,91.6328,91.4678,91.4969,83824.0
2023-11-03 15:50:00,94.26,94.29,94.16,94.18,73341.0,91.4872,91.5163,91.3901,91.4095,73341.0
2023-11-03 15:55:00,94.17,94.23,94.12,94.21,227361.0,91.3998,91.4581,91.3513,91.4387,227361.0
2023-11-06 09:30:00,94.09,94.19,93.84,93.87,172231.0,91.3222,91.4192,91.0795,91.1087,172231.0
2023-11-06 09:35:00,93.88,93.88,93.58,93.6,82094.0,91.1184,91.1184,90.8272,90.8466,82094.0
2023-11-06 09:40:00,93.6,93.62,93.49,93.51,124739.0,90.8466,90.866,90.7398,90.7592,124739.0
2023-11-06 09:45:00,93.52,93.62,93.38,93.54,103119.0,90.7689,90.866,90.6331,90.7884,103119.0
2023-11-06 09:50:00,93.54,93.61,93.38,93.41,38697.0,90.7884,90.8563,90.6331,90.6622,38697.0
2023-11-06 09:55:00,93.41,93.47,93.33,93.47,27571.0,90.6622,90.7204,90.5845,90.7204,27571.0
2023-11-06 10:00:00,93.48,93.54,93.37,93.45,33283.0,90.7301,90.7884,90.6234,90.701,33283.0
2023-11-06 10:05:00,93.48,93.49,93.33,93.43,29558.0,90.7301,90.7398,90.5845,90.6816,29558.0
2023-11-06 10:10:00,93.41,93.42,93.2,93.22,33920.0,90.6622,90.6719,90.4584,90.4778,33920.0
2023-11-06 10:15:00,93.22,93.29,93.1,93.28,47396.0,90.4778,90.5457,90.3613,90.536,47396.0
2023-11-06 10:20:00,93.28,93.4,93.23,93.3,32164.0,90.536,90.6525,90.4875,90.5554,32164.0
2023-11-06 10:25:00,93.31,93.31,93.2,93.22,20881.0,90.5651,90.5651,90.4584,90.4778,20881.0
2023-11-06 10:30:00,93.22,93.28,93.16,93.26,23338.0,90.4778,90.536,90.4195,90.5166,23338.0
2023-11-06 10:35:00,93.26,93.37,93.23,93.37,71096.0,90.5166,90.6234,90.4875,90.6234,71096.0
2023-11-06 10:40:00,93.38,93.44,93.29,93.34,31886.0,90.6331,90.6913,90.5457,90.5942,31886.0
2023-11-06 10:45:00,93.34,93.34,93.22,93.24,33231.0,90.5942,90.5942,90.4778,90.4972,33231.0
2023-11-06 10:50:00,93.25,93.29,93.21,93.25,50827.0,90.5069,90.5457,90.4681,90.5069,50827.0
2023-11-06 10:55:00,93.25,93.27,93.19,93.22,85139.0,90.5069,90.5263,90.4487,90.4778,85139.0
2023-11-06 11:00:00,93.25,93.25,93.15,93.21,80171.0,90.5069,90.5069,90.4098,90.4681,80171.0
2023-11-06 11:05:00,93.2,93.39,93.19,93.36,32231.0,90.4584,90.6428,90.4487,90.6137,32231.0
2023-11-06 11:10:00,93.35,93.37,93.27,93.27,18306.0,90.6039,90.6234,90.5263,90.5263,18306.0
2023-11-06 11:15:00,93.27,93.34,93.25,93.33,19516.0,90.5263,90.5942,90.5069,90.5845,19516.0
2023-11-06 11:20:00,93.34,93.34,93.15,93.19,69209.0,90.5942,90.5942,90.4098,90.4487,69209.0
2023-11-06 11:25:00,93.19,93.31,93.19,93.23,50095.0,90.4487,90.5651,90.4487,90.4875,50095.0
2023-11-06 11:30:00,93.23,93.23,93.17,93.21,116963.0,90.4875,90.4875,90.4292,90.4681,116963.0
2023-11-06 11:35:00,93.2,93.29,93.2,93.25,40378.0,90.4584,90.5457,90.4584,90.5069,40378.0
2023-11-06 11:40:00,93.26,93.27,93.2,93.22,43946.0,90.5166,90.5263,90.4584,90.4778,43946.0
2023-11-06 11:45:00,93.22,93.23,93.17,93.2,38772.0,90.4778,90.4875,90.4292,90.4584,38772.0
2023-11-06 11:50:00,93.2,93.28,93.2,93.26,45408.0,90.4584,90.536,90.4584,90.5166,45408.0
2023-11-06 11:55:00,93.28,93.42,93.28,93.4,32187.0,90.536,90.6719,90.536,90.6525,32187.0
2023-11-06 12:00:00,93.4,93.47,93.33,93.33,62589.0,90.6525,90.7204,90.5845,90.5845,62589.0
2023-11-06 12:05:00,93.34,93.36,93.28,93.33,48104.0,90.5942,90.6137,90.536,90.5845,48104.0
2023-11-06 12:10:00,93.33,93.37,93.3,93.36,80947.0,90.5845,90.6234,90.5554,90.6137,80947.0
2023-11-06 12:15:00,93.36,93.4,93.33,93.38,34692.0,90.6137,90.6525,90.5845,90.6331,34692.0
2023-11-06 12:20:00,93.38,93.39,93.26,93.3,83322.0,90.6331,90.6428,90.5166,90.5554,83322.0
2023-11-06 12:25:00,93.3,93.3,93.23,93.28,19969.0,90.5554,90.5554,90.4875,90.536,19969.0
2023-11-06 12:30:00,93.28,93.32,93.27,93.31,38301.0,90.536,90.5748,90.5263,90.5651,38301.0
2023-11-06 12:35:00,93.31,93.32,93.22,93.32,20008.0,90.5651,90.5748,90.4778,90.5748,20008.0
2023-11-06 12:40:00,93.32,93.34,93.26,93.3,29015.0,90.5748,90.5942,90.5166,90.5554,29015.0
2023-11-06 12:45:00,93.3,93.33,93.26,93.28,27655.0,90.5554,90.5845,90.5166,90.536,27655.0
2023-11-06 12:50:00,93.28,93.3,93.16,93.19,39279.0,90.536,90.5554,90.4195,90.4487,39279.0
2023-11-06 12:55:00,93.19,93.28,93.19,93.27,24369.0,90.4487,90.536,90.4487,90.5263,24369.0
2023-11-06 13:00:00,93.27,93.29,93.14,93.2,41576.0,90.5263,90.5457,90.4001,90.4584,41576.0
2023-11-06 13:05:00,93.21,93.23,93.16,93.17,19285.0,90.4681,90.4875,90.4195,90.4292,19285.0
2023-11-06 13:10:00,93.16,93.18,93.11,93.12,21350.0,90.4195,90.4389,90.371,90.3807,21350.0
2023-11-06 13:15:00,93.12,93.12,92.93,92.93,36856.0,90.3807,90.3807,90.1963,90.1963,36856.0
2023-11-06 13:20:00,92.93,92.98,92.8,92.97,45488.0,90.1963,90.2448,90.0701,90.2351,45488.0
2023-11-06 13:25:00,92.98,93.0,92.95,92.98,30613.0,90.2448,90.2642,90.2157,90.2448,30613.0
2023-11-06 13:30:00,92.98,93.07,92.96,93.06,26768.0,90.2448,90.3322,90.2254,90.3225,26768.0
2023-11-06 13:35:00,93.05,93.17,93.04,93.11,24498.0,90.3128,90.4292,90.3031,90.371,24498.0
2023-11-06 13:40:00,93.11,93.13,93.08,93.11,35549.0,90.371,90.3904,90.3419,90.371,35549.0
2023-11-06 13:45:00,93.11,93.12,92.99,93.05,297380.0,90.371,90.3807,90.2545,90.3128,297380.0
2023-11-06 13:50:00,93.05,93.05,92.98,92.99,26748.0,90.3128,90.3128,90.2448,90.2545,26748.0
2023-11-06 13:55:00,92.99,93.11,92.99,93.11,34988.0,90.2545,90.371,90.2545,90.371,34988.0
2023-11-06 14:00:00,93.11,93.17,93.06,93.13,28479.0,90.371,90.4292,90.3225,90.3904,28479.0
2023-11-06 14:05:00,93.13,93.14,92.96,92.98,72285.0,90.3904,90.4001,90.2254,90.2448,72285.0
2023-11-06 14:10:00,92.98,93.02,92.94,92.98,60083.0,90.2448,90.2837,90.206,90.2448,60083.0
2023-11-06 14:15:00,92.98,93.04,92.96,93.02,74684.0,90.2448,90.3031,90.2254,90.2837,74684.0
2023-11-06 14:20:00,93.02,93.04,92.98,93.01,49773.0,90.2837,90.3031,90.2448,90.274,49773.0
2023-11-06 14:25:00,93.02,93.07,92.98,93.03,71570.0,90.2837,90.3322,90.2448,90.2934,71570.0
2023-11-06 14:30:00,93.04,93.12,93.02,93.12,56115.0,90.3031,90.3807,90.2837,90.3807,56115.0
2023-11-06 14:35:00,93.12,93.14,93.06,93.12,73659.0,90.3807,90.4001,90.3225,90.3807,73659.0
2023-11-06 14:40:00,93.11,93.26,93.1,93.21,64159.0,90.371,90.5166,90.3613,90.4681,64159.0
2023-11-06 14:45:00,93.22,93.26,93.2,93.23,74992.0,90.4778,90.5166,90.4584,90.4875,74992.0
2023-11-06 14:50:00,93.23,93.27,93.22,93.27,43743.0,90.4875,90.5263,90.4778,90.5263,43743.0
2023-11-06 14:55:00,93.27,93.3,93.26,93.29,56475.0,90.5263,90.5554,90.5166,90.5457,56475.0
2023-11-06 15:00:00,93.29,93.3,93.25,93.3,55756.0,90.5457,90.5554,90.5069,90.5554,55756.0
2023-11-06 15:05:00,93.3,93.3,93.19,93.21,60455.0,90.5554,90.5554,90.4487,90.4681,60455.0
2023-11-06 15:10:00,93.23,93.26,93.17,93.18,57270.0,90.4875,90.5166,90.4292,90.4389,57270.0
2023-11-06 15:15:00,93.18,93.24,93.17,93.23,62207.0,90.4389,90.4972,90.4292,90.4875,62207.0
2023-11-06 15:20:00,93.23,93.23,93.13,93.18,113424.0,90.4875,90.4875,90.3904,90.4389,113424.0
2023-11-06 15:25:00,93.18,93.2,93.12,93.2,63944.0,90.4389,90.4584,90.3807,90.4584,63944.0
2023-11-06 15:30:00,93.2,93.25,93.15,93.24,66544.0,90.4584,90.5069,90.4098,90.4972,66544.0
2023-11-06 15:35:00,93.23,93.24,93.14,93.23,101192.0,90.4875,90.4972,90.4001,90.4875,101192.0
2023-11-06 15:40:00,93.22,93.24,93.12,93.13,61680.0,90.4778,90.4972,90.3807,90.3904,61680.0
2023-11-06 15:45:00,93.13,93.18,93.08,93.15,83208.0,90.3904,90.4389,90.3419,90.4098,83208.0
2023-11-06 15:50:00,93.14,93.21,93.1,93.15,131009.0,90.4001,90.4681,90.3613,90.4098,131009.0
2023-11-06 15:55:00,93.15,93.29,93.14,93.26,315809.0,90.4098,90.5457,90.4001,90.5166,315809.0
2023-11-07 09:30:00,92.71,92.84,92.44,92.56,92179.0,89.9828,90.109,89.7207,89.8372,92179.0
2023-11-07 09:35:00,92.52,92.62,92.38,92.38,30853.0,89.7984,89.8954,89.6625,89.6625,30853.0
2023-11-07 09:40:00,92.34,92.47,92.28,92.45,57819.0,89.6237,89.7498,89.5654,89.7304,57819.0
2023-11-07 09:45:00,92.46,92.53,92.35,92.35,57905.0,89.7401,89.8081,89.6334,89.6334,57905.0
2023-11-07 09:50:00,92.35,92.71,92.34,92.7,55956.0,89.6334,89.9828,89.6237,89.9731,55956.0
2023-11-07 09:55:00,92.7,92.8,92.64,92.79,38222.0,89.9731,90.0701,89.9148,90.0604,38222.0
2023-11-07 10:00:00,92.78,93.05,92.74,92.89,67515.0,90.0507,90.3128,90.0119,90.1575,67515.0
2023-11-07 10:05:00,92.88,92.88,92.69,92.71,49533.0,90.1478,90.1478,89.9634,89.9828,49533.0
2023-11-07 10:10:00,92.72,92.84,92.66,92.82,42811.0,89.9925,90.109,89.9342,90.0895,42811.0
2023-11-07 10:15:00,92.84,92.84,92.73,92.82,28218.0,90.109,90.109,90.0022,90.0895,28218.0
2023-11-07 10:20:00,92.83,92.87,92.79,92.86,26063.0,90.0992,90.1381,90.0604,90.1284,26063.0
2023-11-07 10:25:00,92.85,93.01,92.85,92.91,44417.0,90.1187,90.274,90.1187,90.1769,44417.0
2023-11-07 10:30:00,92.9,92.93,92.8,92.91,23434.0,90.1672,90.1963,90.0701,90.1769,23434.0
2023-11-07 10:35:00,92.94,93.03,92.92,93.02,17411.0,90.206,90.2934,90.1866,90.2837,17411.0
2023-11-07 10:40:00,93.02,93.06,92.98,93.06,21894.0,90.2837,90.3225,90.2448,90.3225,21894.0
2023-11-07 10:45:00,93.05,93.09,92.97,93.08,30951.0,90.3128,90.3516,90.2351,90.3419,30951.0
2023-11-07 10:50:00,93.08,93.1,93.04,93.04,26281.0,90.3419,90.3613,90.3031,90.3031,26281.0
2023-11-07 10:55:00,93.04,93.07,92.88,92.94,30527.0,90.3031,90.3322,90.1478,90.206,30527.0
2023-11-07 11:00:00,92.94,92.95,92.82,92.84,17144.0,90.206,90.2157,90.0895,90.109,17144.0
2023-11-07 11:05:00,92.84,92.85,92.75,92.76,29407.0,90.109,90.1187,90.0216,90.0313,29407.0
2023-11-07 11:10:00,92.76,92.84,92.75,92.82,23651.0,90.0313,90.109,90.0216,90.0895,23651.0
2023-11-07 11:15:00,92.83,92.89,92.81,92.81,31547.0,90.0992,90.1575,90.0798,90.0798,31547.0
2023-11-07 11:20:00,92.8,92.84,92.78,92.84,30844.0,90.0701,90.109,90.0507,90.109,30844.0
2023-11-07 11:25:00,92.83,92.84,92.7,92.73,25475.0,90.0992,90.109,89.9731,90.0022,25475.0
2023-11-07 11:30:00,92.72,92.84,92.72,92.83,20958.0,89.9925,90.109,89.9925,90.0992,20958.0
2023-11-07 11:35:00,92.83,92.87,92.76,92.76,21972.0,90.0992,90.1381,90.0313,90.0313,21972.0
2023-11-07 11:40:00,92.77,92.82,92.73,92.74,21387.0,90.041,90.0895,90.0022,90.0119,21387.0
2023-11-07 11:45:00,92.74,92.78,92.69,92.7,39477.0,90.0119,90.0507,89.9634,89.9731,39477.0
2023-11-07 11:50:00,92.69,92.74,92.67,92.71,34237.0,89.9634,90.0119,89.944,89.9828,34237.0
2023-11-07 11:55:00,92.72,92.81,92.71,92.76,31654.0,89.9925,90.0798,89.9828,90.0313,31654.0
2023-11-07 12:00:00,92.75,92.75,92.64,92.65,14203.0,90.0216,90.0216,89.9148,89.9245,14203.0
2023-11-07 12:05:00,92.64,92.69,92.59,92.63,12263.0,89.9148,89.9634,89.8663,89.9051,12263.0
2023-11-07 12:10:00,92.63,92.64,92.58,92.6,28208.0,89.9051,89.9148,89.8566,89.876,28208.0
2023-11-07 12:15:00,92.59,92.62,92.52,92.56,48326.0,89.8663,89.8954,89.7984,89.8372,48326.0
2023-11-07 12:20:00,92.56,92.56,92.49,92.54,23967.0,89.8372,89.8372,89.7692,89.8178,23967.0
2023-11-07 12:25:00,92.55,92.59,92.51,92.52,17739.0,89.8275,89.8663,89.7887,89.7984,17739.0
2023-11-07 12:30:00,92.51,92.55,92.39,92.52,83939.0,89.7887,89.8275,89.6722,89.7984,83939.0
2023-11-07 12:35:00,92.51,92.51,92.45,92.46,18188.0,89.7887,89.7887,89.7304,89.7401,18188.0
2023-11-07 12:40:00,92.46,92.47,92.41,92.44,14954.0,89.7401,89.7498,89.6916,89.7207,14954.0
2023-11-07 12:45:00,92.44,92.54,92.41,92.41,15480.0,89.7207,89.8178,89.6916,89.6916,15480.0
2023-11-07 12:50:00,92.43,92.46,92.37,92.41,45212.0,89.711,89.7401,89.6528,89.6916,45212.0
2023-11-07 12:55:00,92.39,92.53,92.38,92.53,16473.0,89.6722,89.8081,89.6625,89.8081,16473.0
2023-11-07 13:00:00,92.53,92.63,92.49,92.55,25973.0,89.8081,89.9051,89.7692,89.8275,25973.0
2023-11-07 13:05:00,92.55,92.65,92.51,92.65,27049.0,89.8275,89.9245,89.7887,89.9245,27049.0
2023-11-07 13:10:00,92.64,92.65,92.6,92.61,31092.0,89.9148,89.9245,89.876,89.8857,31092.0
2023-11-07 13:15:00,92.6,92.64,92.57,92.63,19705.0,89.876,89.9148,89.8469,89.9051,19705.0
2023-11-07 13:20:00,92.64,92.64,92.55,92.61,11592.0,89.9148,89.9148,89.8275,89.8857,11592.0
2023-11-07 13:25:00,92.61,92.62,92.54,92.55,27570.0,89.8857,89.8954,89.8178,89.8275,27570.0
2023-11-07 13:30:00,92.55,92.62,92.53,92.58,20663.0,89.8275,89.8954,89.8081,89.8566,20663.0
2023-11-07 13:35:00,92.58,92.67,92.57,92.67,16464.0,89.8566,89.944,89.8469,89.944,16464.0
2023-11-07 13:40:00,92.67,92.68,92.59,92.62,24072.0,89.944,89.9537,89.8663,89.8954,24072.0
2023-11-07 13:45:00,92.62,92.72,92.6,92.66,23291.0,89.8954,89.9925,89.876,89.9342,23291.0
2023-11-07 13:50:00,92.68,92.7,92.62,92.62,31802.0,89.9537,89.9731,89.8954,89.8954,31802.0
2023-11-07 13:55:00,92.61,92.61,92.53,92.58,53651.0,89.8857,89.8857,89.8081,89.8566,53651.0
2023-11-07 14:00:00,92.6,92.71,92.59,92.7,11725.0,89.876,89.9828,89.8663,89.9731,11725.0
2023-11-07 14:05:00,92.7,92.7,92.59,92.64,47759.0,89.9731,89.9731,89.8663,89.9148,47759.0
2023-11-07 14:10:00,92.64,92.64,92.58,92.59,102104.0,89.9148,89.9148,89.8566,89.8663,102104.0
2023-11-07 14:15:00,92.59,92.62,92.57,92.6,27283.0,89.8663,89.8954,89.8469,89.876,27283.0
2023-11-07 14:20:00,92.6,92.66,92.59,92.64,53951.0,89.876,89.9342,89.8663,89.9148,53951.0
2023-11-07 14:25:00,92.63,92.64,92.59,92.61,34547.0,89.9051,89.9148,89.8663,89.8857,34547.0
2023-11-07 14:30:00,92.61,92.63,92.59,92.62,35746.0,89.8857,89.9051,89.8663,89.8954,35746.0
2023-11-07 14:35:00,92.61,92.63,92.56,92.56,35360.0,89.8857,89.9051,89.8372,89.8372,35360.0
2023-11-07 14:40:00,92.56,92.6,92.55,92.56,33772.0,89.8372,89.876,89.8275,89.8372,33772.0
2023-11-07 14:45:00,92.55,92.68,92.55,92.62,19733.0,89.8275,89.9537,89.8275,89.8954,19733.0
2023-11-07 14:50:00,92.63,92.65,92.62,92.64,51491.0,89.9051,89.9245,89.8954,89.9148,51491.0
2023-11-07 14:55:00,92.64,92.68,92.63,92.66,35529.0,89.9148,89.9537,89.9051,89.9342,35529.0
2023-11-07 15:00:00,92.66,92.79,92.66,92.74,64776.0,89.9342,90.0604,89.9342,90.0119,64776.0
2023-11-07 15:05:00,92.73,92.77,92.69,92.72,19042.0,90.0022,90.041,89.9634,89.9925,19042.0
2023-11-07 15:10:00,92.72,92.75,92.64,92.73,44217.0,89.9925,90.0216,89.9148,90.0022,44217.0
2023-11-07 15:15:00,92.74,92.74,92.66,92.68,23652.0,90.0119,90.0119,89.9342,89.9537,23652.0
2023-11-07 15:20:00,92.68,92.74,92.63,92.69,54041.0,89.9537,90.0119,89.9051,89.9634,54041.0
2023-11-07 15:25:00,92.7,92.74,92.67,92.71,43501.0,89.9731,90.0119,89.944,89.9828,43501.0
2023-11-07 15:30:00,92.72,92.74,92.66,92.68,52594.0,89.9925,90.0119,89.9342,89.9537,52594.0
2023-11-07 15:35:00,92.68,92.76,92.67,92.75,52299.0,89.9537,90.0313,89.944,90.0216,52299.0
2023-11-07 15:40:00,92.74,92.8,92.73,92.8,26609.0,90.0119,90.0701,90.0022,90.0701,26609.0
2023-11-07 15:45:00,92.8,92.86,92.76,92.78,38448.0,90.0701,90.1284,90.0313,90.0507,38448.0
2023-11-07 15:50:00,92.77,92.77,92.59,92.6,142404.0,90.041,90.041,89.8663,89.876,142404.0
2023-11-07 15:55:00,92.59,92.62,92.51,92.59,114615.0,89.8663,89.8954,89.7887,89.8663,114615.0
2023-11-08 09:30:00,92.69,92.69,92.16,92.16,141832.0,89.9634,89.9634,89.449,89.449,141832.0
2023-11-08 09:35:00,92.19,92.36,92.08,92.31,89960.0,89.4781,89.6431,89.3713,89.5945,89960.0
2023-11-08 09:40:00,92.32,92.66,92.29,92.65,61458.0,89.6042,89.9342,89.5751,89.9245,61458.0
2023-11-08 09:45:00,92.63,92.65,92.46,92.58,49250.0,89.9051,89.9245,89.7401,89.8566,49250.0
2023-11-08 09:50:00,92.59,92.79,92.53,92.74,53325.0,89.8663,90.0604,89.8081,90.0119,53325.0
2023-11-08 09:55:00,92.74,92.74,92.56,92.63,29649.0,90.0119,90.0119,89.8372,89.9051,29649.0
2023-11-08 10:00:00,92.64,92.65,92.4,92.43,110586.0,89.9148,89.9245,89.6819,89.711,110586.0
2023-11-08 10:05:00,92.42,92.49,92.34,92.47,48679.0,89.7013,89.7692,89.6237,89.7498,48679.0
2023-11-08 10:10:00,92.49,92.5,92.28,92.29,39728.0,89.7692,89.779,89.5654,89.5751,39728.0
2023-11-08 10:15:00,92.27,92.29,92.2,92.22,16594.0,89.5557,89.5751,89.4878,89.5072,16594.0
2023-11-08 10:20:00,92.21,92.21,92.07,92.19,47159.0,89.4975,89.4975,89.3616,89.4781,47159.0
2023-11-08 10:25:00,92.19,92.2,92.01,92.04,32579.0,89.4781,89.4878,89.3034,89.3325,32579.0
2023-11-08 10:30:00,92.04,92.1,91.96,92.01,25079.0,89.3325,89.3907,89.2548,89.3034,25079.0
2023-11-08 10:35:00,92.01,92.03,91.94,91.95,18697.0,89.3034,89.3228,89.2354,89.2451,18697.0
2023-11-08 10:40:00,91.95,92.03,91.94,91.95,62735.0,89.2451,89.3228,89.2354,89.2451,62735.0
2023-11-08 10:45:00,91.94,91.94,91.84,91.94,20736.0,89.2354,89.2354,89.1384,89.2354,20736.0
2023-11-08 10:50:00,91.93,91.93,91.83,91.85,30575.0,89.2257,89.2257,89.1287,89.1481,30575.0
2023-11-08 10:55:00,91.85,91.87,91.81,91.81,87364.0,89.1481,89.1675,89.1093,89.1093,87364.0
2023-11-08 11:00:00,91.81,91.84,91.79,91.8,35676.0,89.1093,89.1384,89.0898,89.0995,35676.0
2023-11-08 11:05:00,91.8,91.81,91.64,91.65,22930.0,89.0995,89.1093,88.9443,88.954,22930.0
2023-11-08 11:10:00,91.65,91.82,91.65,91.78,58277.0,88.954,89.119,88.954,89.0801,58277.0
2023-11-08 11:15:00,91.79,91.85,91.79,91.81,23599.0,89.0898,89.1481,89.0898,89.1093,23599.0
2023-11-08 11:20:00,91.81,91.81,91.7,91.72,56465.0,89.1093,89.1093,89.0025,89.0219,56465.0
2023-11-08 11:25:00,91.71,91.76,91.66,91.75,35790.0,89.0122,89.0607,88.9637,89.051,35790.0
2023-11-08 11:30:00,91.74,91.83,91.7,91.77,140728.0,89.0413,89.1287,89.0025,89.0704,140728.0
2023-11-08 11:35:00,91.8,91.88,91.76,91.78,67804.0,89.0995,89.1772,89.0607,89.0801,67804.0
2023-11-08 11:40:00,91.79,91.88,91.77,91.86,77503.0,89.0898,89.1772,89.0704,89.1578,77503.0
2023-11-08 11:45:00,91.88,91.93,91.83,91.89,27624.0,89.1772,89.2257,89.1287,89.1869,27624.0
2023-11-08 11:50:00,91.88,91.88,91.78,91.83,38180.0,89.1772,89.1772,89.0801,89.1287,38180.0
2023-11-08 11:55:00,91.82,91.82,91.75,91.78,12168.0,89.119,89.119,89.051,89.0801,12168.0
2023-11-08 12:00:00,91.78,91.81,91.68,91.71,105539.0,89.0801,89.1093,88.9831,89.0122,105539.0
2023-11-08 12:05:00,91.7,91.72,91.5,91.56,38763.0,89.0025,89.0219,88.8084,88.8666,38763.0
2023-11-08 12:10:00,91.55,91.68,91.55,91.64,54048.0,88.8569,88.9831,88.8569,88.9443,54048.0
2023-11-08 12:15:00,91.63,91.69,91.59,91.62,16641.0,88.9345,88.9928,88.8957,88.9248,16641.0
2023-11-08 12:20:00,91.62,91.68,91.59,91.59,48414.0,88.9248,88.9831,88.8957,88.8957,48414.0
2023-11-08 12:25:00,91.58,91.59,91.51,91.55,189292.0,88.886,88.8957,88.8181,88.8569,189292.0
2023-11-08 12:30:00,91.55,91.55,91.47,91.49,130896.0,88.8569,88.8569,88.7793,88.7987,130896.0
2023-11-08 12:35:00,91.49,91.58,91.45,91.56,68844.0,88.7987,88.886,88.7598,88.8666,68844.0
2023-11-08 12:40:00,91.55,91.58,91.46,91.57,109515.0,88.8569,88.886,88.7695,88.8763,109515.0
2023-11-08 12:45:00,91.56,91.6,91.55,91.58,38135.0,88.8666,88.9054,88.8569,88.886,38135.0
2023-11-08 12:50:00,91.58,91.58,91.51,91.53,34265.0,88.886,88.886,88.8181,88.8375,34265.0
2023-11-08 12:55:00,91.53,91.57,91.51,91.57,24807.0,88.8375,88.8763,88.8181,88.8763,24807.0
2023-11-08 13:00:00,91.56,91.74,91.54,91.72,72916.0,88.8666,89.0413,88.8472,89.0219,72916.0
2023-11-08 13:05:00,91.72,91.81,91.71,91.73,34380.0,89.0219,89.1093,89.0122,89.0316,34380.0
2023-11-08 13:10:00,91.72,91.72,91.59,91.6,24482.0,89.0219,89.0219,88.8957,88.9054,24482.0
2023-11-08 13:15:00,91.61,91.64,91.57,91.57,32800.0,88.9151,88.9443,88.8763,88.8763,32800.0
2023-11-08 13:20:00,91.57,91.67,91.54,91.66,24061.0,88.8763,88.9734,88.8472,88.9637,24061.0
2023-11-08 13:25:00,91.66,91.71,91.62,91.7,16738.0,88.9637,89.0122,88.9248,89.0025,16738.0
2023-11-08 13:30:00,91.7,91.74,91.69,91.72,20092.0,89.0025,89.0413,88.9928,89.0219,20092.0
2023-11-08 13:35:00,91.72,91.81,91.71,91.78,21670.0,89.0219,89.1093,89.0122,89.0801,21670.0
2023-11-08 13:40:00,91.77,91.81,91.76,91.81,23145.0,89.0704,89.1093,89.0607,89.1093,23145.0
2023-11-08 13:45:00,91.81,91.84,91.76,91.77,20515.0,89.1093,89.1384,89.0607,89.0704,20515.0
2023-11-08 13:50:00,91.77,91.8,91.74,91.75,33728.0,89.0704,89.0995,89.0413,89.051,33728.0
2023-11-08 13:55:00,91.75,91.76,91.73,91.75,31637.0,89.051,89.0607,89.0316,89.051,31637.0
2023-11-08 14:00:00,91.75,91.88,91.74,91.83,16955.0,89.051,89.1772,89.0413,89.1287,16955.0
2023-11-08 14:05:00,91.84,91.89,91.82,91.84,89414.0,89.1384,89.1869,89.119,89.1384,89414.0
2023-11-08 14:10:00,91.84,91.84,91.73,91.76,48278.0,89.1384,89.1384,89.0316,89.0607,48278.0
2023-11-08 14:15:00,91.76,91.83,91.75,91.77,23208.0,89.0607,89.1287,89.051,89.0704,23208.0
2023-11-08 14:20:00,91.77,91.79,91.73,91.73,17466.0,89.0704,89.0898,89.0316,89.0316,17466.0
2023-11-08 14:25:00,91.73,91.8,91.73,91.77,21492.0,89.0316,89.0995,89.0316,89.0704,21492.0
2023-11-08 14:30:00,91.77,91.83,91.71,91.71,37204.0,89.0704,89.1287,89.0122,89.0122,37204.0
2023-11-08 14:35:00,91.72,91.77,91.7,91.76,47433.0,89.0219,89.0704,89.0025,89.0607,47433.0
2023-11-08 14:40:00,91.79,91.79,91.7,91.76,18102.0,89.0898,89.0898,89.0025,89.0607,18102.0
2023-11-08 14:45:00,91.75,91.77,91.73,91.75,25177.0,89.051,89.0704,89.0316,89.051,25177.0
2023-11-08 14:50:00,91.74,91.79,91.72,91.78,27836.0,89.0413,89.0898,89.0219,89.0801,27836.0
2023-11-08 14:55:00,91.77,91.79,91.69,91.72,44871.0,89.0704,89.0898,88.9928,89.0219,44871.0
2023-11-08 15:00:00,91.72,91.75,91.69,91.74,54476.0,89.0219,89.051,88.9928,89.0413,54476.0
2023-11-08 15:05:00,91.75,91.75,91.67,91.68,49694.0,89.051,89.051,88.9734,88.9831,49694.0
2023-11-08 15:10:00,91.68,91.7,91.62,91.7,35069.0,88.9831,89.0025,88.9248,89.0025,35069.0
2023-11-08 15:15:00,91.7,91.71,91.61,91.64,58993.0,89.0025,89.0122,88.9151,88.9443,58993.0
2023-11-08 15:20:00,91.64,91.64,91.6,91.62,36918.0,88.9443,88.9443,88.9054,88.9248,36918.0
2023-11-08 15:25:00,91.61,91.66,91.57,91.61,59463.0,88.9151,88.9637,88.8763,88.9151,59463.0
2023-11-08 15:30:00,91.6,91.6,91.48,91.49,67276.0,88.9054,88.9054,88.789,88.7987,67276.0
2023-11-08 15:35:00,91.5,91.61,91.49,91.6,60073.0,88.8084,88.9151,88.7987,88.9054,60073.0
2023-11-08 15:40:00,91.6,91.76,91.57,91.69,72298.0,88.9054,89.0607,88.8763,88.9928,72298.0
2023-11-08 15:45:00,91.69,91.7,91.62,91.62,53995.0,88.9928,89.0025,88.9248,88.9248,53995.0
2023-11-08 15:50:00,91.63,91.77,91.63,91.69,87960.0,88.9345,89.0704,88.9345,88.9928,87960.0
2023-11-08 15:55:00,91.69,91.74,91.66,91.72,158241.0,88.9928,89.0413,88.9637,89.0219,158241.0
2023-11-09 09:30:00,92.23,92.26,91.84,91.92,168860.0,89.5169,89.546,89.1384,89.216,168860.0
2023-11-09 09:35:00,91.94,91.95,91.75,91.76,49789.0,89.2354,89.2451,89.051,89.0607,49789.0
2023-11-09 09:40:00,91.74,92.06,91.72,92.06,66448.0,89.0413,89.3519,89.0219,89.3519,66448.0
2023-11-09 09:45:00,92.06,92.18,91.71,91.77,63648.0,89.3519,89.4684,89.0122,89.0704,63648.0
2023-11-09 09:50:00,91.78,91.96,91.7,91.82,63161.0,89.0801,89.2548,89.0025,89.119,63161.0
2023-11-09 09:55:00,91.82,92.01,91.74,91.98,56634.0,89.119,89.3034,89.0413,89.2742,56634.0
2023-11-09 10:00:00,91.99,92.1,91.82,91.97,46826.0,89.284,89.3907,89.119,89.2645,46826.0
2023-11-09 10:05:00,91.97,91.97,91.64,91.81,42593.0,89.2645,89.2645,88.9443,89.1093,42593.0
2023-11-09 10:10:00,91.76,91.84,91.7,91.81,25032.0,89.0607,89.1384,89.0025,89.1093,25032.0
2023-11-09 10:15:00,91.82,91.84,91.69,91.69,22500.0,89.119,89.1384,88.9928,88.9928,22500.0
2023-11-09 10:20:00,91.68,91.73,91.61,91.63,22532.0,88.9831,89.0316,88.9151,88.9345,22532.0
2023-11-09 10:25:00,91.63,91.63,91.49,91.57,14276.0,88.9345,88.9345,88.7987,88.8763,14276.0
2023-11-09 10:30:00,91.56,91.59,91.46,91.47,53608.0,88.8666,88.8957,88.7695,88.7793,53608.0
2023-11-09 10:35:00,91.47,91.52,91.42,91.42,30807.0,88.7793,88.8278,88.7307,88.7307,30807.0
2023-11-09 10:40:00,91.43,91.48,91.32,91.47,18818.0,88.7404,88.789,88.6337,88.7793,18818.0
2023-11-09 10:45:00,91.45,91.49,91.35,91.43,28056.0,88.7598,88.7987,88.6628,88.7404,28056.0
2023-11-09 10:50:00,91.43,91.63,91.43,91.55,22711.0,88.7404,88.9345,88.7404,88.8569,22711.0
2023-11-09 10:55:00,91.54,91.61,91.51,91.57,14211.0,88.8472,88.9151,88.8181,88.8763,14211.0
2023-11-09 11:00:00,91.56,91.6,91.48,91.5,15763.0,88.8666,88.9054,88.789,88.8084,15763.0
2023-11-09 11:05:00,91.5,91.64,91.47,91.62,24235.0,88.8084,88.9443,88.7793,88.9248,24235.0
2023-11-09 11:10:00,91.61,91.61,91.55,91.55,27964.0,88.9151,88.9151,88.8569,88.8569,27964.0
2023-11-09 11:15:00,91.57,91.68,91.56,91.59,18800.0,88.8763,88.9831,88.8666,88.8957,18800.0
2023-11-09 11:20:00,91.59,91.61,91.53,91.59,32758.0,88.8957,88.9151,88.8375,88.8957,32758.0
2023-11-09 11:25:00,91.59,91.61,91.56,91.56,13914.0,88.8957,88.9151,88.8666,88.8666,13914.0
2023-11-09 11:30:00,91.56,91.64,91.53,91.57,86133.0,88.8666,88.9443,88.8375,88.8763,86133.0
2023-11-09 11:35:00,91.58,91.61,91.46,91.54,220810.0,88.886,88.9151,88.7695,88.8472,220810.0
2023-11-09 11:40:00,91.53,91.54,91.49,91.54,20316.0,88.8375,88.8472,88.7987,88.8472,20316.0
2023-11-09 11:45:00,91.55,91.71,91.55,91.66,69630.0,88.8569,89.0122,88.8569,88.9637,69630.0
2023-11-09 11:50:00,91.65,91.7,91.58,91.65,27710.0,88.954,89.0025,88.886,88.954,27710.0
2023-11-09 11:55:00,91.65,91.68,91.56,91.65,46240.0,88.954,88.9831,88.8666,88.954,46240.0
2023-11-09 12:00:00,91.66,91.86,91.62,91.86,26866.0,88.9637,89.1578,88.9248,89.1578,26866.0
2023-11-09 12:05:00,91.86,91.86,91.79,91.81,12419.0,89.1578,89.1578,89.0898,89.1093,12419.0
2023-11-09 12:10:00,91.81,91.82,91.68,91.71,21353.0,89.1093,89.119,88.9831,89.0122,21353.0
2023-11-09 12:15:00,91.71,91.71,91.66,91.67,12063.0,89.0122,89.0122,88.9637,88.9734,12063.0
2023-11-09 12:20:00,91.68,91.76,91.65,91.71,33114.0,88.9831,89.0607,88.954,89.0122,33114.0
2023-11-09 12:25:00,91.69,91.69,91.6,91.62,14409.0,88.9928,88.9928,88.9054,88.9248,14409.0
2023-11-09 12:30:00,91.62,91.72,91.61,91.66,15049.0,88.9248,89.0219,88.9151,88.9637,15049.0
2023-11-09 12:35:00,91.66,91.73,91.63,91.64,18050.0,88.9637,89.0316,88.9345,88.9443,18050.0
2023-11-09 12:40:00,91.65,91.71,91.64,91.67,14090.0,88.954,89.0122,88.9443,88.9734,14090.0
2023-11-09 12:45:00,91.67,91.75,91.67,91.73,22953.0,88.9734,89.051,88.9734,89.0316,22953.0
2023-11-09 12:50:00,91.73,91.79,91.71,91.71,12780.0,89.0316,89.0898,89.0122,89.0122,12780.0
2023-11-09 12:55:00,91.71,91.75,91.66,91.69,19962.0,89.0122,89.051,88.9637,88.9928,19962.0
2023-11-09 13:00:00,91.69,91.71,91.11,91.21,51760.0,88.9928,89.0122,88.4298,88.5269,51760.0
2023-11-09 13:05:00,91.22,91.26,90.97,91.05,33220.0,88.5366,88.5754,88.294,88.3716,33220.0
2023-11-09 13:10:00,91.03,91.47,91.01,91.46,50806.0,88.3522,88.7793,88.3328,88.7695,50806.0
2023-11-09 13:15:00,91.47,91.47,91.21,91.22,42031.0,88.7793,88.7793,88.5269,88.5366,42031.0
2023-11-09 13:20:00,91.23,91.29,91.18,91.26,24449.0,88.5463,88.6045,88.4978,88.5754,24449.0
2023-11-09 13:25:00,91.28,91.29,91.2,91.2,15254.0,88.5948,88.6045,88.5172,88.5172,15254.0
2023-11-09 13:30:00,91.2,91.2,91.1,91.15,31781.0,88.5172,88.5172,88.4201,88.4687,31781.0
2023-11-09 13:35:00,91.14,91.17,91.03,91.04,80272.0,88.459,88.4881,88.3522,88.3619,80272.0
2023-11-09 13:40:00,91.03,91.05,90.89,90.97,29802.0,88.3522,88.3716,88.2163,88.294,29802.0
2023-11-09 13:45:00,90.98,91.03,90.91,90.96,39808.0,88.3037,88.3522,88.2357,88.2843,39808.0
2023-11-09 13:50:00,90.95,90.97,90.83,90.85,34527.0,88.2745,88.294,88.1581,88.1775,34527.0
2023-11-09 13:55:00,90.86,90.95,90.79,90.83,35435.0,88.1872,88.2745,88.1193,88.1581,35435.0
2023-11-09 14:00:00,90.83,90.83,90.65,90.67,59686.0,88.1581,88.1581,87.9834,88.0028,59686.0
2023-11-09 14:05:00,90.66,90.74,90.55,90.7,59900.0,87.9931,88.0707,87.8863,88.0319,59900.0
2023-11-09 14:10:00,90.68,90.72,90.57,90.61,50034.0,88.0125,88.0513,87.9057,87.9446,50034.0
2023-11-09 14:15:00,90.62,90.63,90.49,90.53,45046.0,87.9543,87.964,87.8281,87.8669,45046.0
2023-11-09 14:20:00,90.54,90.72,90.53,90.72,48635.0,87.8766,88.0513,87.8669,88.0513,48635.0
2023-11-09 14:25:00,90.7,90.79,90.67,90.7,37474.0,88.0319,88.1193,88.0028,88.0319,37474.0
2023-11-09 14:30:00,90.69,90.78,90.65,90.66,38112.0,88.0222,88.1095,87.9834,87.9931,38112.0
2023-11-09 14:35:00,90.66,90.68,90.49,90.57,44391.0,87.9931,88.0125,87.8281,87.9057,44391.0
2023-11-09 14:40:00,90.57,90.58,90.4,90.42,37262.0,87.9057,87.9154,87.7407,87.7601,37262.0
2023-11-09 14:45:00,90.42,90.55,90.41,90.53,58967.0,87.7601,87.8863,87.7504,87.8669,58967.0
2023-11-09 14:50:00,90.51,90.51,90.41,90.43,38824.0,87.8475,87.8475,87.7504,87.7698,38824.0
2023-11-09 14:55:00,90.41,90.48,90.39,90.44,41125.0,87.7504,87.8184,87.731,87.7796,41125.0
2023-11-09 15:00:00,90.43,90.53,90.36,90.52,58685.0,87.7698,87.8669,87.7019,87.8572,58685.0
2023-11-09 15:05:00,90.51,90.59,90.48,90.58,68598.0,87.8475,87.9251,87.8184,87.9154,68598.0
2023-11-09 15:10:00,90.57,90.6,90.53,90.58,63654.0,87.9057,87.9348,87.8669,87.9154,63654.0
2023-11-09 15:15:00,90.58,90.62,90.53,90.56,57344.0,87.9154,87.9543,87.8669,87.896,57344.0
2023-11-09 15:20:00,90.56,90.58,90.48,90.51,51321.0,87.896,87.9154,87.8184,87.8475,51321.0
2023-11-09 15:25:00,90.51,90.56,90.46,90.48,38406.0,87.8475,87.896,87.799,87.8184,38406.0
2023-11-09 15:30:00,90.49,90.53,90.4,90.47,61020.0,87.8281,87.8669,87.7407,87.8087,61020.0
2023-11-09 15:35:00,90.47,90.47,90.36,90.39,54466.0,87.8087,87.8087,87.7019,87.731,54466.0
2023-11-09 15:40:00,90.38,90.44,90.36,90.39,68596.0,87.7213,87.7796,87.7019,87.731,68596.0
2023-11-09 15:45:00,90.4,90.49,90.37,90.41,54224.0,87.7407,87.8281,87.7116,87.7504,54224.0
2023-11-09 15:50:00,90.42,90.54,90.42,90.44,102726.0,87.7601,87.8766,87.7601,87.7796,102726.0
2023-11-09 15:55:00,90.44,90.54,90.43,90.52,237936.0,87.7796,87.8766,87.7698,87.8572,237936.0
2023-11-10 09:30:00,90.97,91.0,90.46,90.46,145986.0,88.294,88.3231,87.799,87.799,145986.0
2023-11-10 09:35:00,90.48,90.72,90.38,90.71,51959.0,87.8184,88.0513,87.7213,88.0416,51959.0
2023-11-10 09:40:00,90.72,91.0,90.72,91.0,64839.0,88.0513,88.3231,88.0513,88.3231,64839.0
2023-11-10 09:45:00,90.98,91.13,90.9,91.08,15885.0,88.3037,88.4493,88.226,88.4007,15885.0
2023-11-10 09:50:00,91.09,91.09,90.82,91.01,59465.0,88.4104,88.4104,88.1484,88.3328,59465.0
2023-11-10 09:55:00,90.99,91.0,90.84,90.94,57541.0,88.3134,88.3231,88.1678,88.2648,57541.0
2023-11-10 10:00:00,90.93,90.95,90.75,90.81,48477.0,88.2551,88.2745,88.0804,88.1387,48477.0
2023-11-10 10:05:00,90.81,90.85,90.67,90.67,29512.0,88.1387,88.1775,88.0028,88.0028,29512.0
2023-11-10 10:10:00,90.67,90.79,90.62,90.64,31389.0,88.0028,88.1193,87.9543,87.9737,31389.0
2023-11-10 10:15:00,90.63,90.67,90.54,90.63,17331.0,87.964,88.0028,87.8766,87.964,17331.0
2023-11-10 10:20:00,90.64,90.83,90.63,90.67,33907.0,87.9737,88.1581,87.964,88.0028,33907.0
2023-11-10 10:25:00,90.65,90.65,90.48,90.52,24888.0,87.9834,87.9834,87.8184,87.8572,24888.0
2023-11-10 10:30:00,90.53,90.54,90.44,90.48,17503.0,87.8669,87.8766,87.7796,87.8184,17503.0
2023-11-10 10:35:00,90.47,90.53,90.4,90.42,17582.0,87.8087,87.8669,87.7407,87.7601,17582.0
2023-11-10 10:40:00,90.39,90.41,90.29,90.38,28577.0,87.731,87.7504,87.634,87.7213,28577.0
2023-11-10 10:45:00,90.35,90.56,90.33,90.47,27987.0,87.6922,87.896,87.6728,87.8087,27987.0
2023-11-10 10:50:00,90.48,90.53,90.4,90.43,39073.0,87.8184,87.8669,87.7407,87.7698,39073.0
2023-11-10 10:55:00,90.44,90.44,90.36,90.43,68679.0,87.7796,87.7796,87.7019,87.7698,68679.0
2023-11-10 11:00:00,90.43,90.56,90.42,90.55,51766.0,87.7698,87.896,87.7601,87.8863,51766.0
2023-11-10 11:05:00,90.55,90.7,90.55,90.62,67112.0,87.8863,88.0319,87.8863,87.9543,67112.0
2023-11-10 11:10:00,90.63,90.65,90.58,90.63,46551.0,87.964,87.9834,87.9154,87.964,46551.0
2023-11-10 11:15:00,90.63,90.75,90.63,90.68,48549.0,87.964,88.0804,87.964,88.0125,48549.0
2023-11-10 11:20:00,90.65,90.69,90.63,90.66,20468.0,87.9834,88.0222,87.964,87.9931,20468.0
2023-11-10 11:25:00,90.64,90.73,90.61,90.66,35630.0,87.9737,88.061,87.9446,87.9931,35630.0
2023-11-10 11:30:00,90.66,90.67,90.59,90.62,25567.0,87.9931,88.0028,87.9251,87.9543,25567.0
2023-11-10 11:35:00,90.61,90.65,90.52,90.59,40075.0,87.9446,87.9834,87.8572,87.9251,40075.0
2023-11-10 11:40:00,90.59,90.73,90.58,90.7,21296.0,87.9251,88.061,87.9154,88.0319,21296.0
2023-11-10 11:45:00,90.7,90.7,90.63,90.63,42603.0,88.0319,88.0319,87.964,87.964,42603.0
2023-11-10 11:50:00,90.63,90.71,90.61,90.67,31831.0,87.964,88.0416,87.9446,88.0028,31831.0
2023-11-10 11:55:00,90.67,90.69,90.64,90.66,36278.0,88.0028,88.0222,87.9737,87.9931,36278.0
2023-11-10 12:00:00,90.66,90.82,90.65,90.78,73771.0,87.9931,88.1484,87.9834,88.1095,73771.0
2023-11-10 12:05:00,90.79,90.87,90.77,90.85,46912.0,88.1193,88.1969,88.0998,88.1775,46912.0
2023-11-10 12:10:00,90.85,90.87,90.76,90.76,55312.0,88.1775,88.1969,88.0901,88.0901,55312.0
2023-11-10 12:15:00,90.76,90.78,90.74,90.78,35384.0,88.0901,88.1095,88.0707,88.1095,35384.0
2023-11-10 12:20:00,90.78,90.83,90.78,90.81,29430.0,88.1095,88.1581,88.1095,88.1387,29430.0
2023-11-10 12:25:00,90.81,90.85,90.79,90.82,15731.0,88.1387,88.1775,88.1193,88.1484,15731.0
2023-11-10 12:30:00,90.82,91.0,90.82,90.98,84035.0,88.1484,88.3231,88.1484,88.3037,84035.0
2023-11-10 12:35:00,90.98,91.13,90.98,91.13,55049.0,88.3037,88.4493,88.3037,88.4493,55049.0
2023-11-10 12:40:00,91.12,91.13,91.07,91.11,59465.0,88.4395,88.4493,88.391,88.4298,59465.0
2023-11-10 12:45:00,91.11,91.17,91.08,91.16,42213.0,88.4298,88.4881,88.4007,88.4784,42213.0
2023-11-10 12:50:00,91.17,91.35,91.15,91.34,112403.0,88.4881,88.6628,88.4687,88.6531,112403.0
2023-11-10 12:55:00,91.35,91.36,91.21,91.27,109332.0,88.6628,88.6725,88.5269,88.5851,109332.0
2023-11-10 13:00:00,91.27,91.34,91.23,91.34,27870.0,88.5851,88.6531,88.5463,88.6531,27870.0
2023-11-10 13:05:00,91.34,91.34,91.23,91.25,47577.0,88.6531,88.6531,88.5463,88.5657,47577.0
2023-11-10 13:10:00,91.25,91.26,91.18,91.23,26057.0,88.5657,88.5754,88.4978,88.5463,26057.0
2023-11-10 13:15:00,91.22,91.23,91.15,91.19,22832.0,88.5366,88.5463,88.4687,88.5075,22832.0
2023-11-10 13:20:00,91.2,91.37,91.19,91.35,98324.0,88.5172,88.6822,88.5075,88.6628,98324.0
2023-11-10 13:25:00,91.36,91.56,91.36,91.48,69392.0,88.6725,88.8666,88.6725,88.789,69392.0
2023-11-10 13:30:00,91.49,91.57,91.48,91.5,36462.0,88.7987,88.8763,88.789,88.8084,36462.0
2023-11-10 13:35:00,91.51,91.55,91.47,91.5,58432.0,88.8181,88.8569,88.7793,88.8084,58432.0
2023-11-10 13:40:00,91.52,91.57,91.51,91.52,30104.0,88.8278,88.8763,88.8181,88.8278,30104.0
2023-11-10 13:45:00,91.52,91.58,91.51,91.55,20646.0,88.8278,88.886,88.8181,88.8569,20646.0
2023-11-10 13:50:00,91.54,91.54,91.45,91.48,46813.0,88.8472,88.8472,88.7598,88.789,46813.0
2023-11-10 13:55:00,91.47,91.56,91.45,91.53,40227.0,88.7793,88.8666,88.7598,88.8375,40227.0
2023-11-10 14:00:00,91.53,91.58,91.51,91.52,41858.0,88.8375,88.886,88.8181,88.8278,41858.0
2023-11-10 14:05:00,91.53,91.57,91.49,91.57,19555.0,88.8375,88.8763,88.7987,88.8763,19555.0
2023-11-10 14:10:00,91.57,91.76,91.57,91.73,104295.0,88.8763,89.0607,88.8763,89.0316,104295.0
2023-11-10 14:15:00,91.73,91.78,91.66,91.67,33223.0,89.0316,89.0801,88.9637,88.9734,33223.0
2023-11-10 14:20:00,91.67,91.78,91.67,91.73,54585.0,88.9734,89.0801,88.9734,89.0316,54585.0
2023-11-10 14:25:00,91.72,91.72,91.69,91.72,18510.0,89.0219,89.0219,88.9928,89.0219,18510.0
2023-11-10 14:30:00,91.72,91.73,91.62,91.65,22786.0,89.0219,89.0316,88.9248,88.954,22786.0
2023-11-10 14:35:00,91.66,91.68,91.61,91.63,33782.0,88.9637,88.9831,88.9151,88.9345,33782.0
2023-11-10 14:40:00,91.63,91.66,91.61,91.64,87878.0,88.9345,88.9637,88.9151,88.9443,87878.0
2023-11-10 14:45:00,91.65,91.66,91.61,91.64,28449.0,88.954,88.9637,88.9151,88.9443,28449.0
2023-11-10 14:50:00,91.65,91.72,91.62,91.67,32018.0,88.954,89.0219,88.9248,88.9734,32018.0
2023-11-10 14:55:00,91.67,91.67,91.57,91.59,64127.0,88.9734,88.9734,88.8763,88.8957,64127.0
2023-11-10 15:00:00,91.6,91.65,91.57,91.6,29842.0,88.9054,88.954,88.8763,88.9054,29842.0
2023-11-10 15:05:00,91.6,91.64,91.56,91.62,56168.0,88.9054,88.9443,88.8666,88.9248,56168.0
2023-11-10 15:10:00,91.62,91.62,91.55,91.56,35268.0,88.9248,88.9248,88.8569,88.8666,35268.0
2023-11-10 15:15:00,91.55,91.62,91.45,91.62,92742.0,88.8569,88.9248,88.7598,88.9248,92742.0
2023-11-10 15:20:00,91.61,91.61,91.51,91.56,59385.0,88.9151,88.9151,88.8181,88.8666,59385.0
2023-11-10 15:25:00,91.56,91.64,91.52,91.63,51640.0,88.8666,88.9443,88.8278,88.9345,51640.0
2023-11-10 15:30:00,91.63,91.64,91.55,91.61,52435.0,88.9345,88.9443,88.8569,88.9151,52435.0
2023-11-10 15:35:00,91.61,91.62,91.52,91.52,64785.0,88.9151,88.9248,88.8278,88.8278,64785.0
2023-11-10 15:40:00,91.52,91.58,91.51,91.53,49456.0,88.8278,88.886,88.8181,88.8375,49456.0
2023-11-10 15:45:00,91.53,91.55,91.45,91.45,102396.0,88.8375,88.8569,88.7598,88.7598,102396.0
2023-11-10 15:50:00,91.46,91.55,91.42,91.42,146299.0,88.7695,88.8569,88.7307,88.7307,146299.0
2023-11-10 15:55:00,91.43,91.46,91.4,91.46,347080.0,88.7404,88.7695,88.7113,88.7695,347080.0
2023-11-13 09:30:00,91.01,91.21,90.81,90.82,71473.0,88.3328,88.5269,88.1387,88.1484,71473.0
2023-11-13 09:35:00,90.81,90.91,90.69,90.9,52907.0,88.1387,88.2357,88.0222,88.226,52907.0
2023-11-13 09:40:00,90.91,91.04,90.88,90.95,95078.0,88.2357,88.3619,88.2066,88.2745,95078.0
2023-11-13 09:45:00,90.95,91.02,90.89,91.02,47203.0,88.2745,88.3425,88.2163,88.3425,47203.0
2023-11-13 09:50:00,91.02,91.19,91.0,91.0,40369.0,88.3425,88.5075,88.3231,88.3231,40369.0
2023-11-13 09:55:00,91.01,91.01,90.87,90.91,24532.0,88.3328,88.3328,88.1969,88.2357,24532.0
2023-11-13 10:00:00,90.89,90.96,90.78,90.92,386693.0,88.2163,88.2843,88.1095,88.2454,386693.0
2023-11-13 10:05:00,90.93,90.95,90.81,90.9,46581.0,88.2551,88.2745,88.1387,88.226,46581.0
2023-11-13 10:10:00,90.88,91.02,90.78,91.01,65378.0,88.2066,88.3425,88.1095,88.3328,65378.0
2023-11-13 10:15:00,91.01,91.1,90.91,91.1,26227.0,88.3328,88.4201,88.2357,88.4201,26227.0
2023-11-13 10:20:00,91.08,91.1,90.98,90.99,21938.0,88.4007,88.4201,88.3037,88.3134,21938.0
2023-11-13 10:25:00,90.98,91.03,90.95,91.01,26965.0,88.3037,88.3522,88.2745,88.3328,26965.0
2023-11-13 10:30:00,90.99,91.05,90.92,91.0,20540.0,88.3134,88.3716,88.2454,88.3231,20540.0
2023-11-13 10:35:00,91.01,91.03,90.92,90.92,37757.0,88.3328,88.3522,88.2454,88.2454,37757.0
2023-11-13 10:40:00,90.93,91.02,90.92,90.94,18641.0,88.2551,88.3425,88.2454,88.2648,18641.0
2023-11-13 10:45:00,90.94,91.01,90.91,91.0,30204.0,88.2648,88.3328,88.2357,88.3231,30204.0
2023-11-13 10:50:00,90.98,91.21,90.98,91.17,49763.0,88.3037,88.5269,88.3037,88.4881,49763.0
2023-11-13 10:55:00,91.16,91.18,91.11,91.15,43544.0,88.4784,88.4978,88.4298,88.4687,43544.0
2023-11-13 11:00:00,91.15,91.24,91.14,91.19,30585.0,88.4687,88.556,88.459,88.5075,30585.0
2023-11-13 11:05:00,91.17,91.21,91.14,91.15,25903.0,88.4881,88.5269,88.459,88.4687,25903.0
2023-11-13 11:10:00,91.14,91.23,91.1,91.23,20508.0,88.459,88.5463,88.4201,88.5463,20508.0
2023-11-13 11:15:00,91.23,91.3,91.13,91.28,115838.0,88.5463,88.6143,88.4493,88.5948,115838.0
2023-11-13 11:20:00,91.29,91.36,91.24,91.36,27269.0,88.6045,88.6725,88.556,88.6725,27269.0
2023-11-13 11:25:00,91.36,91.56,91.35,91.56,36355.0,88.6725,88.8666,88.6628,88.8666,36355.0
2023-11-13 11:30:00,91.56,91.63,91.49,91.61,19818.0,88.8666,88.9345,88.7987,88.9151,19818.0
2023-11-13 11:35:00,91.63,91.63,91.5,91.53,368772.0,88.9345,88.9345,88.8084,88.8375,368772.0
2023-11-13 11:40:00,91.53,91.69,91.51,91.69,27117.0,88.8375,88.9928,88.8181,88.9928,27117.0
2023-11-13 11:45:00,91.7,91.84,91.7,91.77,29541.0,89.0025,89.1384,89.0025,89.0704,29541.0
2023-11-13 11:50:00,91.77,91.81,91.73,91.78,31587.0,89.0704,89.1093,89.0316,89.0801,31587.0
2023-11-13 11:55:00,91.77,91.77,91.69,91.7,75886.0,89.0704,89.0704,88.9928,89.0025,75886.0
2023-11-13 12:00:00,91.71,91.75,91.67,91.7,28619.0,89.0122,89.051,88.9734,89.0025,28619.0
2023-11-13 12:05:00,91.69,91.71,91.62,91.64,22343.0,88.9928,89.0122,88.9248,88.9443,22343.0
2023-11-13 12:10:00,91.65,91.7,91.56,91.64,77767.0,88.954,89.0025,88.8666,88.9443,77767.0
2023-11-13 12:15:00,91.64,91.75,91.59,91.61,53878.0,88.9443,89.051,88.8957,88.9151,53878.0
2023-11-13 12:20:00,91.6,91.75,91.57,91.72,96100.0,88.9054,89.051,88.8763,89.0219,96100.0
2023-11-13 12:25:00,91.72,91.74,91.63,91.67,33242.0,89.0219,89.0413,88.9345,88.9734,33242.0
2023-11-13 12:30:00,91.65,91.67,91.55,91.62,75363.0,88.954,88.9734,88.8569,88.9248,75363.0
2023-11-13 12:35:00,91.6,91.63,91.56,91.6,38634.0,88.9054,88.9345,88.8666,88.9054,38634.0
2023-11-13 12:40:00,91.6,91.61,91.55,91.56,20357.0,88.9054,88.9151,88.8569,88.8666,20357.0
2023-11-13 12:45:00,91.56,91.56,91.45,91.47,33838.0,88.8666,88.8666,88.7598,88.7793,33838.0
2023-11-13 12:50:00,91.48,91.55,91.48,91.53,102912.0,88.789,88.8569,88.789,88.8375,102912.0
2023-11-13 12:55:00,91.52,91.62,91.49,91.62,17168.0,88.8278,88.9248,88.7987,88.9248,17168.0
2023-11-13 13:00:00,91.62,91.64,91.57,91.62,18821.0,88.9248,88.9443,88.8763,88.9248,18821.0
2023-11-13 13:05:00,91.62,91.63,91.49,91.51,33063.0,88.9248,88.9345,88.7987,88.8181,33063.0
2023-11-13 13:10:00,91.52,91.58,91.5,91.56,26515.0,88.8278,88.886,88.8084,88.8666,26515.0
2023-11-13 13:15:00,91.55,91.6,91.54,91.58,8246.0,88.8569,88.9054,88.8472,88.886,8246.0
2023-11-13 13:20:00,91.58,91.58,91.46,91.56,18850.0,88.886,88.886,88.7695,88.8666,18850.0
2023-11-13 13:25:00,91.56,91.57,91.49,91.49,47075.0,88.8666,88.8763,88.7987,88.7987,47075.0
2023-11-13 13:30:00,91.49,91.52,91.43,91.49,35864.0,88.7987,88.8278,88.7404,88.7987,35864.0
2023-11-13 13:35:00,91.49,91.56,91.49,91.52,6965.0,88.7987,88.8666,88.7987,88.8278,6965.0
2023-11-13 13:40:00,91.55,91.68,91.52,91.66,33353.0,88.8569,88.9831,88.8278,88.9637,33353.0
2023-11-13 13:45:00,91.67,91.72,91.66,91.68,28247.0,88.9734,89.0219,88.9637,88.9831,28247.0
2023-11-13 13:50:00,91.69,91.69,91.55,91.56,27046.0,88.9928,88.9928,88.8569,88.8666,27046.0
2023-11-13 13:55:00,91.56,91.56,91.52,91.55,20153.0,88.8666,88.8666,88.8278,88.8569,20153.0
2023-11-13 14:00:00,91.55,91.6,91.54,91.57,34686.0,88.8569,88.9054,88.8472,88.8763,34686.0
2023-11-13 14:05:00,91.57,91.58,91.52,91.56,17405.0,88.8763,88.886,88.8278,88.8666,17405.0
2023-11-13 14:10:00,91.56,91.58,91.52,91.53,23265.0,88.8666,88.886,88.8278,88.8375,23265.0
2023-11-13 14:15:00,91.51,91.52,91.43,91.47,27682.0,88.8181,88.8278,88.7404,88.7793,27682.0
2023-11-13 14:20:00,91.47,91.5,91.42,91.5,34146.0,88.7793,88.8084,88.7307,88.8084,34146.0
2023-11-13 14:25:00,91.5,91.51,91.47,91.5,90627.0,88.8084,88.8181,88.7793,88.8084,90627.0
2023-11-13 14:30:00,91.5,91.54,91.5,91.52,22777.0,88.8084,88.8472,88.8084,88.8278,22777.0
2023-11-13 14:35:00,91.52,91.6,91.51,91.54,34807.0,88.8278,88.9054,88.8181,88.8472,34807.0
2023-11-13 14:40:00,91.54,91.58,91.51,91.52,24322.0,88.8472,88.886,88.8181,88.8278,24322.0
2023-11-13 14:45:00,91.52,91.56,91.52,91.53,32169.0,88.8278,88.8666,88.8278,88.8375,32169.0
2023-11-13 14:50:00,91.53,91.53,91.44,91.48,64340.0,88.8375,88.8375,88.7501,88.789,64340.0
2023-11-13 14:55:00,91.48,91.51,91.47,91.5,73632.0,88.789,88.8181,88.7793,88.8084,73632.0
2023-11-13 15:00:00,91.49,91.55,91.48,91.55,45300.0,88.7987,88.8569,88.789,88.8569,45300.0
2023-11-13 15:05:00,91.54,91.54,91.47,91.51,40256.0,88.8472,88.8472,88.7793,88.8181,40256.0
2023-11-13 15:10:00,91.51,91.56,91.49,91.55,13594.0,88.8181,88.8666,88.7987,88.8569,13594.0
2023-11-13 15:15:00,91.55,91.56,91.52,91.55,67759.0,88.8569,88.8666,88.8278,88.8569,67759.0
2023-11-13 15:20:00,91.55,91.6,91.53,91.6,27886.0,88.8569,88.9054,88.8375,88.9054,27886.0
2023-11-13 15:25:00,91.6,91.6,91.53,91.56,22762.0,88.9054,88.9054,88.8375,88.8666,22762.0
2023-11-13 15:30:00,91.55,91.61,91.52,91.56,40608.0,88.8569,88.9151,88.8278,88.8666,40608.0
2023-11-13 15:35:00,91.56,91.61,91.55,91.57,36757.0,88.8666,88.9151,88.8569,88.8763,36757.0
2023-11-13 15:40:00,91.57,91.58,91.54,91.56,32904.0,88.8763,88.886,88.8472,88.8666,32904.0
2023-11-13 15:45:00,91.56,91.6,91.53,91.56,40358.0,88.8666,88.9054,88.8375,88.8666,40358.0
2023-11-13 15:50:00,91.56,91.58,91.43,91.49,65002.0,88.8666,88.886,88.7404,88.7987,65002.0
2023-11-13 15:55:00,91.49,91.49,91.42,91.42,117883.0,88.7987,88.7987,88.7307,88.7307,117883.0
2023-11-14 09:30:00,94.23,94.64,93.99,94.63,252468.0,91.4581,91.856,91.2251,91.8463,252468.0
2023-11-14 09:35:00,94.65,94.68,94.45,94.62,75267.0,91.8657,91.8948,91.6716,91.8366,75267.0
2023-11-14 09:40:00,94.61,94.77,94.58,94.7,96207.0,91.8269,91.9822,91.7978,91.9142,96207.0
2023-11-14 09:45:00,94.71,95.11,94.71,94.9,83352.0,91.9239,92.3122,91.9239,92.1084,83352.0
2023-11-14 09:50:00,94.88,95.01,94.8,94.97,82359.0,92.0889,92.2151,92.0113,92.1763,82359.0
2023-11-14 09:55:00,94.96,95.05,94.91,94.99,41908.0,92.1666,92.2539,92.1181,92.1957,41908.0
2023-11-14 10:00:00,94.99,95.41,94.99,95.35,41350.0,92.1957,92.6034,92.1957,92.5451,41350.0
2023-11-14 10:05:00,95.37,95.38,95.02,95.16,37444.0,92.5645,92.5742,92.2248,92.3607,37444.0
2023-11-14 10:10:00,95.18,95.24,95.09,95.09,26601.0,92.3801,92.4384,92.2928,92.2928,26601.0
2023-11-14 10:15:00,95.1,95.2,95.03,95.16,38604.0,92.3025,92.3995,92.2345,92.3607,38604.0
2023-11-14 10:20:00,95.17,95.54,95.15,95.5,113683.0,92.3704,92.7295,92.351,92.6907,113683.0
2023-11-14 10:25:00,95.48,95.65,95.47,95.61,30828.0,92.6713,92.8363,92.6616,92.7975,30828.0
2023-11-14 10:30:00,95.62,95.71,95.53,95.69,59951.0,92.8072,92.8945,92.7198,92.8751,59951.0
2023-11-14 10:35:00,95.7,95.87,95.69,95.87,56702.0,92.8848,93.0498,92.8751,93.0498,56702.0
2023-11-14 10:40:00,95.87,95.9,95.77,95.82,65414.0,93.0498,93.0789,92.9528,93.0013,65414.0
2023-11-14 10:45:00,95.83,96.03,95.83,95.93,64033.0,93.011,93.2051,93.011,93.1081,64033.0
2023-11-14 10:50:00,95.94,95.99,95.89,95.98,66083.0,93.1178,93.1663,93.0692,93.1566,66083.0
2023-11-14 10:55:00,95.99,96.02,95.88,95.9,51724.0,93.1663,93.1954,93.0595,93.0789,51724.0
2023-11-14 11:00:00,95.92,96.02,95.91,96.02,35730.0,93.0983,93.1954,93.0886,93.1954,35730.0
2023-11-14 11:05:00,96.01,96.01,95.94,95.99,54333.0,93.1857,93.1857,93.1178,93.1663,54333.0
2023-11-14 11:10:00,95.99,96.2,95.96,96.18,69724.0,93.1663,93.3701,93.1372,93.3507,69724.0
2023-11-14 11:15:00,96.18,96.2,96.1,96.16,181734.0,93.3507,93.3701,93.2731,93.3313,181734.0
2023-11-14 11:20:00,96.16,96.32,96.12,96.32,131921.0,93.3313,93.4866,93.2925,93.4866,131921.0
2023-11-14 11:25:00,96.31,96.36,96.22,96.28,26867.0,93.4769,93.5254,93.3895,93.4478,26867.0
2023-11-14 11:30:00,96.27,96.33,96.22,96.33,45435.0,93.4381,93.4963,93.3895,93.4963,45435.0
2023-11-14 11:35:00,96.32,96.43,96.22,96.22,94599.0,93.4866,93.5933,93.3895,93.3895,94599.0
2023-11-14 11:40:00,96.2,96.26,96.18,96.2,65020.0,93.3701,93.4283,93.3507,93.3701,65020.0
2023-11-14 11:45:00,96.21,96.32,96.13,96.17,49382.0,93.3798,93.4866,93.3022,93.341,49382.0
2023-11-14 11:50:00,96.17,96.18,96.02,96.08,36018.0,93.341,93.3507,93.1954,93.2536,36018.0
2023-11-14 11:55:00,96.08,96.09,95.89,95.9,67179.0,93.2536,93.2633,93.0692,93.0789,67179.0
2023-11-14 12:00:00,95.9,95.95,95.84,95.89,51892.0,93.0789,93.1275,93.0207,93.0692,51892.0
2023-11-14 12:05:00,95.89,95.89,95.66,95.7,91759.0,93.0692,93.0692,92.846,92.8848,91759.0
2023-11-14 12:10:00,95.71,95.79,95.71,95.75,42503.0,92.8945,92.9722,92.8945,92.9333,42503.0
2023-11-14 12:15:00,95.77,95.77,95.68,95.7,56688.0,92.9528,92.9528,92.8654,92.8848,56688.0
2023-11-14 12:20:00,95.7,95.71,95.6,95.63,54527.0,92.8848,92.8945,92.7878,92.8169,54527.0
2023-11-14 12:25:00,95.63,95.77,95.62,95.72,48015.0,92.8169,92.9528,92.8072,92.9042,48015.0
2023-11-14 12:30:00,95.72,95.88,95.72,95.87,51889.0,92.9042,93.0595,92.9042,93.0498,51889.0
2023-11-14 12:35:00,95.87,95.88,95.79,95.87,46342.0,93.0498,93.0595,92.9722,93.0498,46342.0
2023-11-14 12:40:00,95.87,95.93,95.8,95.86,61499.0,93.0498,93.1081,92.9819,93.0401,61499.0
2023-11-14 12:45:00,95.87,95.93,95.85,95.93,31640.0,93.0498,93.1081,93.0304,93.1081,31640.0
2023-11-14 12:50:00,95.92,95.95,95.88,95.95,37363.0,93.0983,93.1275,93.0595,93.1275,37363.0
2023-11-14 12:55:00,95.95,95.97,95.88,95.93,45047.0,93.1275,93.1469,93.0595,93.1081,45047.0
2023-11-14 13:00:00,95.93,95.97,95.91,95.96,56150.0,93.1081,93.1469,93.0886,93.1372,56150.0
2023-11-14 13:05:00,95.97,96.02,95.93,95.98,55774.0,93.1469,93.1954,93.1081,93.1566,55774.0
2023-11-14 13:10:00,95.98,96.0,95.94,95.95,42238.0,93.1566,93.176,93.1178,93.1275,42238.0
2023-11-14 13:15:00,95.94,95.99,95.91,95.97,48138.0,93.1178,93.1663,93.0886,93.1469,48138.0
2023-11-14 13:20:00,95.97,95.97,95.9,95.94,100042.0,93.1469,93.1469,93.0789,93.1178,100042.0
2023-11-14 13:25:00,95.95,96.02,95.95,96.02,44582.0,93.1275,93.1954,93.1275,93.1954,44582.0
2023-11-14 13:30:00,96.01,96.18,96.01,96.09,57111.0,93.1857,93.3507,93.1857,93.2633,57111.0
2023-11-14 13:35:00,96.09,96.14,96.03,96.13,34439.0,93.2633,93.3119,93.2051,93.3022,34439.0
2023-11-14 13:40:00,96.13,96.15,96.04,96.05,53993.0,93.3022,93.3216,93.2148,93.2245,53993.0
2023-11-14 13:45:00,96.05,96.12,96.04,96.12,44509.0,93.2245,93.2925,93.2148,93.2925,44509.0
2023-11-14 13:50:00,96.12,96.15,96.02,96.06,59157.0,93.2925,93.3216,93.1954,93.2342,59157.0
2023-11-14 13:55:00,96.06,96.09,95.97,96.0,53308.0,93.2342,93.2633,93.1469,93.176,53308.0
2023-11-14 14:00:00,95.98,96.03,95.95,96.0,52035.0,93.1566,93.2051,93.1275,93.176,52035.0
2023-11-14 14:05:00,95.99,96.0,95.87,95.95,82136.0,93.1663,93.176,93.0498,93.1275,82136.0
2023-11-14 14:10:00,95.95,96.0,95.87,96.0,111483.0,93.1275,93.176,93.0498,93.176,111483.0
2023-11-14 14:15:00,96.0,96.0,95.89,95.9,189732.0,93.176,93.176,93.0692,93.0789,189732.0
2023-11-14 14:20:00,95.91,95.93,95.84,95.93,63262.0,93.0886,93.1081,93.0207,93.1081,63262.0
2023-11-14 14:25:00,95.94,96.02,95.92,96.01,50460.0,93.1178,93.1954,93.0983,93.1857,50460.0
2023-11-14 14:30:00,96.01,96.11,96.0,96.08,30180.0,93.1857,93.2828,93.176,93.2536,30180.0
2023-11-14 14:35:00,96.09,96.09,96.05,96.08,93357.0,93.2633,93.2633,93.2245,93.2536,93357.0
2023-11-14 14:40:00,96.08,96.13,96.05,96.05,47161.0,93.2536,93.3022,93.2245,93.2245,47161.0
2023-11-14 14:45:00,96.07,96.1,96.01,96.06,37637.0,93.2439,93.2731,93.1857,93.2342,37637.0
2023-11-14 14:50:00,96.06,96.08,96.02,96.03,34967.0,93.2342,93.2536,93.1954,93.2051,34967.0
2023-11-14 14:55:00,96.03,96.09,96.02,96.08,55242.0,93.2051,93.2633,93.1954,93.2536,55242.0
2023-11-14 15:00:00,96.08,96.12,96.05,96.12,59582.0,93.2536,93.2925,93.2245,93.2925,59582.0
2023-11-14 15:05:00,96.11,96.19,96.08,96.18,47052.0,93.2828,93.3604,93.2536,93.3507,47052.0
2023-11-14 15:10:00,96.17,96.25,96.16,96.23,60018.0,93.341,93.4186,93.3313,93.3992,60018.0
2023-11-14 15:15:00,96.24,96.26,96.22,96.25,38703.0,93.4089,93.4283,93.3895,93.4186,38703.0
2023-11-14 15:20:00,96.24,96.35,96.23,96.24,64402.0,93.4089,93.5157,93.3992,93.4089,64402.0
2023-11-14 15:25:00,96.25,96.38,96.18,96.37,66591.0,93.4186,93.5448,93.3507,93.5351,66591.0
2023-11-14 15:30:00,96.36,96.43,96.31,96.39,86819.0,93.5254,93.5933,93.4769,93.5545,86819.0
2023-11-14 15:35:00,96.41,96.48,96.33,96.41,94875.0,93.5739,93.6419,93.4963,93.5739,94875.0
2023-11-14 15:40:00,96.4,96.48,96.36,96.44,76944.0,93.5642,93.6419,93.5254,93.6031,76944.0
2023-11-14 15:45:00,96.43,96.44,96.33,96.34,142530.0,93.5933,93.6031,93.4963,93.506,142530.0
2023-11-14 15:50:00,96.33,96.41,96.28,96.41,103532.0,93.4963,93.5739,93.4478,93.5739,103532.0
2023-11-14 15:55:00,96.41,96.43,96.3,96.4,265378.0,93.5739,93.5933,93.4672,93.5642,265378.0
2023-11-15 09:30:00,96.3,96.83,96.21,96.82,263764.0,93.4672,93.9816,93.3798,93.9719,263764.0
2023-11-15 09:35:00,96.82,96.99,96.73,96.97,72858.0,93.9719,94.1369,93.8845,94.1175,72858.0
2023-11-15 09:40:00,96.98,97.01,96.7,96.84,74927.0,94.1272,94.1563,93.8554,93.9913,74927.0
2023-11-15 09:45:00,96.83,97.03,96.74,96.96,81513.0,93.9816,94.1757,93.8942,94.1078,81513.0
2023-11-15 09:50:00,96.98,97.03,96.83,97.0,33883.0,94.1272,94.1757,93.9816,94.1466,33883.0
2023-11-15 09:55:00,96.98,97.15,96.93,97.12,69117.0,94.1272,94.2922,94.0786,94.263,69117.0
2023-11-15 10:00:00,97.19,97.43,97.19,97.39,65605.0,94.331,94.5639,94.331,94.5251,65605.0
2023-11-15 10:05:00,97.4,97.5,97.38,97.46,21511.0,94.5348,94.6319,94.5154,94.593,21511.0
2023-11-15 10:10:00,97.47,97.68,97.4,97.67,22419.0,94.6028,94.8066,94.5348,94.7969,22419.0
2023-11-15 10:15:00,97.67,97.76,97.56,97.61,45046.0,94.7969,94.8842,94.6901,94.7386,45046.0
2023-11-15 10:20:00,97.61,97.79,97.53,97.76,37429.0,94.7386,94.9133,94.661,94.8842,37429.0
2023-11-15 10:25:00,97.75,97.83,97.71,97.76,57079.0,94.8745,94.9522,94.8357,94.8842,57079.0
2023-11-15 10:30:00,97.77,97.89,97.75,97.88,40513.0,94.8939,95.0104,94.8745,95.0007,40513.0
2023-11-15 10:35:00,97.89,97.94,97.85,97.94,32335.0,95.0104,95.0589,94.9716,95.0589,32335.0
2023-11-15 10:40:00,97.92,97.95,97.86,97.9,40234.0,95.0395,95.0686,94.9813,95.0201,40234.0
2023-11-15 10:45:00,97.92,97.92,97.73,97.76,52154.0,95.0395,95.0395,94.8551,94.8842,52154.0
2023-11-15 10:50:00,97.76,97.86,97.72,97.86,35054.0,94.8842,94.9813,94.8454,94.9813,35054.0
2023-11-15 10:55:00,97.86,97.89,97.75,97.79,43553.0,94.9813,95.0104,94.8745,94.9133,43553.0
2023-11-15 11:00:00,97.78,98.05,97.78,97.95,26278.0,94.9036,95.1657,94.9036,95.0686,26278.0
2023-11-15 11:05:00,97.95,97.96,97.74,97.86,33865.0,95.0686,95.0783,94.8648,94.9813,33865.0
2023-11-15 11:10:00,97.86,97.9,97.67,97.68,45484.0,94.9813,95.0201,94.7969,94.8066,45484.0
2023-11-15 11:15:00,97.68,97.7,97.57,97.65,34979.0,94.8066,94.826,94.6998,94.7775,34979.0
2023-11-15 11:20:00,97.63,97.78,97.6,97.76,86028.0,94.758,94.9036,94.7289,94.8842,86028.0
2023-11-15 11:25:00,97.75,97.75,97.59,97.63,29174.0,94.8745,94.8745,94.7192,94.758,29174.0
2023-11-15 11:30:00,97.64,97.64,97.47,97.49,78104.0,94.7678,94.7678,94.6028,94.6222,78104.0
2023-11-15 11:35:00,97.48,97.48,97.18,97.21,45310.0,94.6125,94.6125,94.3213,94.3504,45310.0
2023-11-15 11:40:00,97.2,97.21,97.05,97.11,46424.0,94.3407,94.3504,94.1951,94.2533,46424.0
2023-11-15 11:45:00,97.13,97.35,97.12,97.32,31004.0,94.2728,94.4863,94.263,94.4572,31004.0
2023-11-15 11:50:00,97.3,97.33,97.1,97.18,59870.0,94.4378,94.4669,94.2436,94.3213,59870.0
2023-11-15 11:55:00,97.19,97.2,97.1,97.12,33040.0,94.331,94.3407,94.2436,94.263,33040.0
2023-11-15 12:00:00,97.12,97.16,97.02,97.1,55770.0,94.263,94.3019,94.166,94.2436,55770.0
2023-11-15 12:05:00,97.06,97.18,97.05,97.12,29651.0,94.2048,94.3213,94.1951,94.263,29651.0
2023-11-15 12:10:00,97.11,97.22,97.09,97.2,34354.0,94.2533,94.3601,94.2339,94.3407,34354.0
2023-11-15 12:15:00,97.19,97.21,97.15,97.19,51159.0,94.331,94.3504,94.2922,94.331,51159.0
2023-11-15 12:20:00,97.2,97.26,97.15,97.26,33215.0,94.3407,94.3989,94.2922,94.3989,33215.0
2023-11-15 12:25:00,97.25,97.37,97.25,97.37,55112.0,94.3892,94.5057,94.3892,94.5057,55112.0
2023-11-15 12:30:00,97.37,97.38,97.24,97.35,34374.0,94.5057,94.5154,94.3795,94.4863,34374.0
2023-11-15 12:35:00,97.34,97.47,97.34,97.41,29279.0,94.4766,94.6028,94.4766,94.5445,29279.0
2023-11-15 12:40:00,97.4,97.42,97.26,97.3,1057423.0,94.5348,94.5542,94.3989,94.4378,1057423.0
2023-11-15 12:45:00,97.3,97.31,97.23,97.27,25987.0,94.4378,94.4475,94.3698,94.4086,25987.0
2023-11-15 12:50:00,97.26,97.26,97.18,97.2,34660.0,94.3989,94.3989,94.3213,94.3407,34660.0
2023-11-15 12:55:00,97.18,97.2,97.07,97.11,22398.0,94.3213,94.3407,94.2145,94.2533,22398.0
2023-11-15 13:00:00,97.11,97.14,96.97,96.99,41199.0,94.2533,94.2825,94.1175,94.1369,41199.0
2023-11-15 13:05:00,96.98,97.01,96.78,96.83,67793.0,94.1272,94.1563,93.933,93.9816,67793.0
2023-11-15 13:10:00,96.83,96.87,96.61,96.62,94955.0,93.9816,94.0204,93.7681,93.7778,94955.0
2023-11-15 13:15:00,96.63,96.69,96.56,96.68,40828.0,93.7875,93.8457,93.7195,93.836,40828.0
2023-11-15 13:20:00,96.68,96.81,96.68,96.81,34052.0,93.836,93.9622,93.836,93.9622,34052.0
2023-11-15 13:25:00,96.81,96.86,96.77,96.8,37994.0,93.9622,94.0107,93.9233,93.9525,37994.0
2023-11-15 13:30:00,96.79,96.89,96.77,96.89,33256.0,93.9428,94.0398,93.9233,94.0398,33256.0
2023-11-15 13:35:00,96.9,96.96,96.88,96.95,35899.0,94.0495,94.1078,94.0301,94.098,35899.0
2023-11-15 13:40:00,96.94,97.03,96.93,96.96,37463.0,94.0883,94.1757,94.0786,94.1078,37463.0
2023-11-15 13:45:00,96.96,96.98,96.91,96.97,42951.0,94.1078,94.1272,94.0592,94.1175,42951.0
2023-11-15 13:50:00,96.96,97.0,96.91,96.95,18548.0,94.1078,94.1466,94.0592,94.098,18548.0
2023-11-15 13:55:00,96.96,97.0,96.94,97.0,80254.0,94.1078,94.1466,94.0883,94.1466,80254.0
2023-11-15 14:00:00,97.0,97.07,96.99,97.04,25908.0,94.1466,94.2145,94.1369,94.1854,25908.0
2023-11-15 14:05:00,97.04,97.07,96.92,96.92,30914.0,94.1854,94.2145,94.0689,94.0689,30914.0
2023-11-15 14:10:00,96.9,96.94,96.89,96.89,31308.0,94.0495,94.0883,94.0398,94.0398,31308.0
2023-11-15 14:15:00,96.88,96.88,96.66,96.7,43365.0,94.0301,94.0301,93.8166,93.8554,43365.0
2023-11-15 14:20:00,96.69,96.72,96.6,96.71,42738.0,93.8457,93.8748,93.7583,93.8651,42738.0
2023-11-15 14:25:00,96.72,96.82,96.72,96.8,69444.0,93.8748,93.9719,93.8748,93.9525,69444.0
2023-11-15 14:30:00,96.8,96.82,96.78,96.81,24589.0,93.9525,93.9719,93.933,93.9622,24589.0
2023-11-15 14:35:00,96.81,96.82,96.77,96.81,50220.0,93.9622,93.9719,93.9233,93.9622,50220.0
2023-11-15 14:40:00,96.81,96.83,96.73,96.75,14367.0,93.9622,93.9816,93.8845,93.9039,14367.0
2023-11-15 14:45:00,96.76,96.76,96.68,96.7,27608.0,93.9136,93.9136,93.836,93.8554,27608.0
2023-11-15 14:50:00,96.71,96.72,96.65,96.66,17505.0,93.8651,93.8748,93.8069,93.8166,17505.0
2023-11-15 14:55:00,96.67,96.7,96.66,96.68,40782.0,93.8263,93.8554,93.8166,93.836,40782.0
2023-11-15 15:00:00,96.69,96.74,96.63,96.65,40120.0,93.8457,93.8942,93.7875,93.8069,40120.0
2023-11-15 15:05:00,96.64,96.72,96.63,96.7,75603.0,93.7972,93.8748,93.7875,93.8554,75603.0
2023-11-15 15:10:00,96.7,96.79,96.69,96.78,30024.0,93.8554,93.9428,93.8457,93.933,30024.0
2023-11-15 15:15:00,96.77,96.8,96.73,96.78,26379.0,93.9233,93.9525,93.8845,93.933,26379.0
2023-11-15 15:20:00,96.78,96.78,96.69,96.7,34224.0,93.933,93.933,93.8457,93.8554,34224.0
2023-11-15 15:25:00,96.71,96.78,96.69,96.77,32064.0,93.8651,93.933,93.8457,93.9233,32064.0
2023-11-15 15:30:00,96.77,96.81,96.75,96.76,34927.0,93.9233,93.9622,93.9039,93.9136,34927.0
2023-11-15 15:35:00,96.76,96.77,96.73,96.77,36310.0,93.9136,93.9233,93.8845,93.9233,36310.0
2023-11-15 15:40:00,96.77,96.8,96.7,96.71,47693.0,93.9233,93.9525,93.8554,93.8651,47693.0
2023-11-15 15:45:00,96.71,96.74,96.61,96.61,67234.0,93.8651,93.8942,93.7681,93.7681,67234.0
2023-11-15 15:50:00,96.6,96.71,96.59,96.62,117718.0,93.7583,93.8651,93.7486,93.7778,117718.0
2023-11-15 15:55:00,96.62,96.68,96.58,96.65,277213.0,93.7778,93.836,93.7389,93.8069,277213.0
2023-11-16 09:30:00,96.22,96.58,96.2,96.52,223036.0,93.3895,93.7389,93.3701,93.6807,223036.0
2023-11-16 09:35:00,96.52,96.52,96.25,96.45,129123.0,93.6807,93.6807,93.4186,93.6128,129123.0
2023-11-16 09:40:00,96.46,96.47,96.12,96.14,68211.0,93.6225,93.6322,93.2925,93.3119,68211.0
2023-11-16 09:45:00,96.15,96.35,96.14,96.2,68376.0,93.3216,93.5157,93.3119,93.3701,68376.0
2023-11-16 09:50:00,96.2,96.22,95.87,95.89,47896.0,93.3701,93.3895,93.0498,93.0692,47896.0
2023-11-16 09:55:00,95.9,95.91,95.78,95.81,29955.0,93.0789,93.0886,92.9625,92.9916,29955.0
2023-11-16 10:00:00,95.8,95.86,95.71,95.71,34340.0,92.9819,93.0401,92.8945,92.8945,34340.0
2023-11-16 10:05:00,95.71,95.81,95.55,95.56,32502.0,92.8945,92.9916,92.7392,92.7489,32502.0
2023-11-16 10:10:00,95.54,95.56,95.42,95.43,16056.0,92.7295,92.7489,92.6131,92.6228,16056.0
2023-11-16 10:15:00,95.42,95.43,95.24,95.25,60346.0,92.6131,92.6228,92.4384,92.4481,60346.0
2023-11-16 10:20:00,95.25,95.44,95.2,95.43,79971.0,92.4481,92.6325,92.3995,92.6228,79971.0
2023-11-16 10:25:00,95.43,95.5,95.4,95.45,41146.0,92.6228,92.6907,92.5936,92.6422,41146.0
2023-11-16 10:30:00,95.46,95.58,95.33,95.33,47926.0,92.6519,92.7683,92.5257,92.5257,47926.0
2023-11-16 10:35:00,95.33,95.34,95.19,95.32,67249.0,92.5257,92.5354,92.3898,92.516,67249.0
2023-11-16 10:40:00,95.31,95.31,95.07,95.07,115384.0,92.5063,92.5063,92.2734,92.2734,115384.0
2023-11-16 10:45:00,95.08,95.23,95.05,95.22,36581.0,92.2831,92.4286,92.2539,92.4189,36581.0
2023-11-16 10:50:00,95.23,95.23,95.0,95.01,46534.0,92.4286,92.4286,92.2054,92.2151,46534.0
2023-11-16 10:55:00,95.01,95.08,94.98,95.06,62750.0,92.2151,92.2831,92.186,92.2636,62750.0
2023-11-16 11:00:00,95.06,95.22,95.04,95.18,69295.0,92.2636,92.4189,92.2442,92.3801,69295.0
2023-11-16 11:05:00,95.18,95.3,95.17,95.18,71582.0,92.3801,92.4966,92.3704,92.3801,71582.0
2023-11-16 11:10:00,95.18,95.22,95.09,95.17,36144.0,92.3801,92.4189,92.2928,92.3704,36144.0
2023-11-16 11:15:00,95.17,95.17,94.98,95.02,44153.0,92.3704,92.3704,92.186,92.2248,44153.0
2023-11-16 11:20:00,95.01,95.06,94.99,95.01,71601.0,92.2151,92.2636,92.1957,92.2151,71601.0
2023-11-16 11:25:00,95.02,95.08,95.0,95.06,56970.0,92.2248,92.2831,92.2054,92.2636,56970.0
2023-11-16 11:30:00,95.05,95.12,94.99,95.12,38317.0,92.2539,92.3219,92.1957,92.3219,38317.0
2023-11-16 11:35:00,95.12,95.12,94.98,95.01,87759.0,92.3219,92.3219,92.186,92.2151,87759.0
2023-11-16 11:40:00,95.02,95.06,94.84,94.86,46179.0,92.2248,92.2636,92.0501,92.0695,46179.0
2023-11-16 11:45:00,94.86,94.93,94.86,94.9,32611.0,92.0695,92.1375,92.0695,92.1084,32611.0
2023-11-16 11:50:00,94.91,94.94,94.84,94.86,30921.0,92.1181,92.1472,92.0501,92.0695,30921.0
2023-11-16 11:55:00,94.86,94.91,94.83,94.9,49787.0,92.0695,92.1181,92.0404,92.1084,49787.0
2023-11-16 12:00:00,94.91,95.0,94.87,94.9,34664.0,92.1181,92.2054,92.0792,92.1084,34664.0
2023-11-16 12:05:00,94.93,95.0,94.91,94.99,60101.0,92.1375,92.2054,92.1181,92.1957,60101.0
2023-11-16 12:10:00,94.99,95.12,94.98,95.1,77283.0,92.1957,92.3219,92.186,92.3025,77283.0
2023-11-16 12:15:00,95.11,95.22,95.1,95.16,45199.0,92.3122,92.4189,92.3025,92.3607,45199.0
2023-11-16 12:20:00,95.17,95.21,95.08,95.09,20327.0,92.3704,92.4092,92.2831,92.2928,20327.0
2023-11-16 12:25:00,95.08,95.17,95.07,95.13,26606.0,92.2831,92.3704,92.2734,92.3316,26606.0
2023-11-16 12:30:00,95.13,95.17,95.12,95.14,29715.0,92.3316,92.3704,92.3219,92.3413,29715.0
2023-11-16 12:35:00,95.14,95.25,95.1,95.24,27944.0,92.3413,92.4481,92.3025,92.4384,27944.0
2023-11-16 12:40:00,95.25,95.37,95.24,95.28,44394.0,92.4481,92.5645,92.4384,92.4772,44394.0
2023-11-16 12:45:00,95.28,95.3,95.23,95.25,20323.0,92.4772,92.4966,92.4286,92.4481,20323.0
2023-11-16 12:50:00,95.24,95.24,95.11,95.14,25598.0,92.4384,92.4384,92.3122,92.3413,25598.0
2023-11-16 12:55:00,95.15,95.21,95.13,95.2,22868.0,92.351,92.4092,92.3316,92.3995,22868.0
2023-11-16 13:00:00,95.19,95.22,95.14,95.15,27097.0,92.3898,92.4189,92.3413,92.351,27097.0
2023-11-16 13:05:00,95.14,95.15,95.06,95.09,35468.0,92.3413,92.351,92.2636,92.2928,35468.0
2023-11-16 13:10:00,95.11,95.11,95.02,95.06,33108.0,92.3122,92.3122,92.2248,92.2636,33108.0
2023-11-16 13:15:00,95.06,95.13,95.02,95.04,77645.0,92.2636,92.3316,92.2248,92.2442,77645.0
2023-11-16 13:20:00,95.04,95.05,94.99,95.04,29617.0,92.2442,92.2539,92.1957,92.2442,29617.0
2023-11-16 13:25:00,95.05,95.18,95.05,95.08,36167.0,92.2539,92.3801,92.2539,92.2831,36167.0
2023-11-16 13:30:00,95.08,95.12,95.01,95.04,102884.0,92.2831,92.3219,92.2151,92.2442,102884.0
2023-11-16 13:35:00,95.03,95.14,95.03,95.1,24554.0,92.2345,92.3413,92.2345,92.3025,24554.0
2023-11-16 13:40:00,95.09,95.12,95.0,95.04,25322.0,92.2928,92.3219,92.2054,92.2442,25322.0
2023-11-16 13:45:00,95.04,95.04,94.9,94.91,53552.0,92.2442,92.2442,92.1084,92.1181,53552.0
2023-11-16 13:50:00,94.91,95.0,94.9,94.99,28345.0,92.1181,92.2054,92.1084,92.1957,28345.0
2023-11-16 13:55:00,95.0,95.06,94.96,95.05,40839.0,92.2054,92.2636,92.1666,92.2539,40839.0
2023-11-16 14:00:00,95.05,95.15,95.04,95.14,41200.0,92.2539,92.351,92.2442,92.3413,41200.0
2023-11-16 14:05:00,95.14,95.16,95.07,95.1,24450.0,92.3413,92.3607,92.2734,92.3025,24450.0
2023-11-16 14:10:00,95.1,95.13,95.06,95.09,44269.0,92.3025,92.3316,92.2636,92.2928,44269.0
2023-11-16 14:15:00,95.09,95.14,95.09,95.12,32980.0,92.2928,92.3413,92.2928,92.3219,32980.0
2023-11-16 14:20:00,95.12,95.12,95.05,95.06,26767.0,92.3219,92.3219,92.2539,92.2636,26767.0
2023-11-16 14:25:00,95.07,95.07,95.0,95.06,27059.0,92.2734,92.2734,92.2054,92.2636,27059.0
2023-11-16 14:30:00,95.06,95.18,95.05,95.15,54747.0,92.2636,92.3801,92.2539,92.351,54747.0
2023-11-16 14:35:00,95.16,95.24,95.14,95.22,53174.0,92.3607,92.4384,92.3413,92.4189,53174.0
2023-11-16 14:40:00,95.22,95.31,95.22,95.31,25670.0,92.4189,92.5063,92.4189,92.5063,25670.0
2023-11-16 14:45:00,95.31,95.39,95.31,95.33,47202.0,92.5063,92.5839,92.5063,92.5257,47202.0
2023-11-16 14:50:00,95.35,95.35,95.19,95.19,53111.0,92.5451,92.5451,92.3898,92.3898,53111.0
2023-11-16 14:55:00,95.19,95.33,95.19,95.3,58040.0,92.3898,92.5257,92.3898,92.4966,58040.0
2023-11-16 15:00:00,95.3,95.33,95.26,95.33,56355.0,92.4966,92.5257,92.4578,92.5257,56355.0
2023-11-16 15:05:00,95.32,95.32,95.26,95.27,44145.0,92.516,92.516,92.4578,92.4675,44145.0
2023-11-16 15:10:00,95.28,95.34,95.28,95.34,48331.0,92.4772,92.5354,92.4772,92.5354,48331.0
2023-11-16 15:15:00,95.33,95.38,95.31,95.36,58005.0,92.5257,92.5742,92.5063,92.5548,58005.0
2023-11-16 15:20:00,95.36,95.4,95.29,95.34,45894.0,92.5548,92.5936,92.4869,92.5354,45894.0
2023-11-16 15:25:00,95.34,95.35,95.3,95.32,38625.0,92.5354,92.5451,92.4966,92.516,38625.0
2023-11-16 15:30:00,95.32,95.32,95.19,95.24,48364.0,92.516,92.516,92.3898,92.4384,48364.0
2023-11-16 15:35:00,95.25,95.27,95.18,95.22,50803.0,92.4481,92.4675,92.3801,92.4189,50803.0
2023-11-16 15:40:00,95.22,95.23,95.14,95.18,55914.0,92.4189,92.4286,92.3413,92.3801,55914.0
2023-11-16 15:45:00,95.18,95.21,95.13,95.14,68026.0,92.3801,92.4092,92.3316,92.3413,68026.0
2023-11-16 15:50:00,95.13,95.18,95.03,95.06,71012.0,92.3316,92.3801,92.2345,92.2636,71012.0
2023-11-16 15:55:00,95.05,95.16,95.04,95.14,156492.0,92.2539,92.3607,92.2442,92.3413,156492.0
2023-11-17 09:30:00,95.86,96.24,95.76,96.13,148327.0,93.0401,93.4089,92.9431,93.3022,148327.0
2023-11-17 09:35:00,96.15,96.26,96.04,96.2,41731.0,93.3216,93.4283,93.2148,93.3701,41731.0
2023-11-17 09:40:00,96.22,96.28,95.91,96.09,43404.0,93.3895,93.4478,93.0886,93.2633,43404.0
2023-11-17 09:45:00,96.11,96.25,95.99,96.06,53096.0,93.2828,93.4186,93.1663,93.2342,53096.0
2023-11-17 09:50:00,96.07,96.07,95.81,95.84,33962.0,93.2439,93.2439,92.9916,93.0207,33962.0
2023-11-17 09:55:00,95.87,96.04,95.86,96.0,23747.0,93.0498,93.2148,93.0401,93.176,23747.0
2023-11-17 10:00:00,96.0,96.13,95.91,96.03,37977.0,93.176,93.3022,93.0886,93.2051,37977.0
2023-11-17 10:05:00,96.03,96.13,95.94,96.07,18439.0,93.2051,93.3022,93.1178,93.2439,18439.0
2023-11-17 10:10:00,96.07,96.16,95.99,96.04,20131.0,93.2439,93.3313,93.1663,93.2148,20131.0
2023-11-17 10:15:00,96.06,96.3,96.04,96.23,23336.0,93.2342,93.4672,93.2148,93.3992,23336.0
2023-11-17 10:20:00,96.26,96.42,96.2,96.42,41864.0,93.4283,93.5836,93.3701,93.5836,41864.0
2023-11-17 10:25:00,96.4,96.43,96.34,96.4,29579.0,93.5642,93.5933,93.506,93.5642,29579.0
2023-11-17 10:30:00,96.4,96.4,96.21,96.22,38696.0,93.5642,93.5642,93.3798,93.3895,38696.0
2023-11-17 10:35:00,96.25,96.27,96.17,96.2,24725.0,93.4186,93.4381,93.341,93.3701,24725.0
2023-11-17 10:40:00,96.18,96.34,96.16,96.31,34026.0,93.3507,93.506,93.3313,93.4769,34026.0
2023-11-17 10:45:00,96.3,96.33,96.23,96.31,23787.0,93.4672,93.4963,93.3992,93.4769,23787.0
2023-11-17 10:50:00,96.31,96.48,96.3,96.48,40006.0,93.4769,93.6419,93.4672,93.6419,40006.0
2023-11-17 10:55:00,96.46,96.49,96.38,96.39,19073.0,93.6225,93.6516,93.5448,93.5545,19073.0
2023-11-17 11:00:00,96.4,96.41,96.21,96.24,20292.0,93.5642,93.5739,93.3798,93.4089,20292.0
2023-11-17 11:05:00,96.23,96.3,96.09,96.29,50345.0,93.3992,93.4672,93.2633,93.4575,50345.0
2023-11-17 11:10:00,96.28,96.36,96.27,96.3,40428.0,93.4478,93.5254,93.4381,93.4672,40428.0
2023-11-17 11:15:00,96.31,96.33,96.19,96.21,21357.0,93.4769,93.4963,93.3604,93.3798,21357.0
2023-11-17 11:20:00,96.22,96.28,96.2,96.22,20400.0,93.3895,93.4478,93.3701,93.3895,20400.0
2023-11-17 11:25:00,96.19,96.2,95.97,95.98,24056.0,93.3604,93.3701,93.1469,93.1566,24056.0
2023-11-17 11:30:00,95.98,95.99,95.91,95.97,23894.0,93.1566,93.1663,93.0886,93.1469,23894.0
2023-11-17 11:35:00,95.97,96.04,95.93,96.01,21630.0,93.1469,93.2148,93.1081,93.1857,21630.0
2023-11-17 11:40:00,96.0,96.01,95.92,95.95,36388.0,93.176,93.1857,93.0983,93.1275,36388.0
2023-11-17 11:45:00,95.93,96.01,95.9,95.98,20826.0,93.1081,93.1857,93.0789,93.1566,20826.0
2023-11-17 11:50:00,95.99,96.06,95.97,95.98,48593.0,93.1663,93.2342,93.1469,93.1566,48593.0
2023-11-17 11:55:00,95.96,96.02,95.94,96.0,19569.0,93.1372,93.1954,93.1178,93.176,19569.0
2023-11-17 12:00:00,96.0,96.14,95.99,96.04,25890.0,93.176,93.3119,93.1663,93.2148,25890.0
2023-11-17 12:05:00,96.03,96.19,96.02,96.11,37145.0,93.2051,93.3604,93.1954,93.2828,37145.0
2023-11-17 12:10:00,96.12,96.16,96.08,96.14,43747.0,93.2925,93.3313,93.2536,93.3119,43747.0
2023-11-17 12:15:00,96.13,96.2,96.11,96.14,42814.0,93.3022,93.3701,93.2828,93.3119,42814.0
2023-11-17 12:20:00,96.14,96.14,96.1,96.11,47000.0,93.3119,93.3119,93.2731,93.2828,47000.0
2023-11-17 12:25:00,96.11,96.12,96.0,96.04,26544.0,93.2828,93.2925,93.176,93.2148,26544.0
2023-11-17 12:30:00,96.04,96.11,96.04,96.11,33409.0,93.2148,93.2828,93.2148,93.2828,33409.0
2023-11-17 12:35:00,96.1,96.12,96.07,96.11,23921.0,93.2731,93.2925,93.2439,93.2828,23921.0
2023-11-17 12:40:00,96.11,96.16,96.1,96.13,24260.0,93.2828,93.3313,93.2731,93.3022,24260.0
2023-11-17 12:45:00,96.14,96.15,96.07,96.14,20987.0,93.3119,93.3216,93.2439,93.3119,20987.0
2023-11-17 12:50:00,96.13,96.14,96.1,96.11,20879.0,93.3022,93.3119,93.2731,93.2828,20879.0
2023-11-17 12:55:00,96.12,96.14,96.1,96.13,15241.0,93.2925,93.3119,93.2731,93.3022,15241.0
2023-11-17 13:00:00,96.14,96.17,96.07,96.08,21991.0,93.3119,93.341,93.2439,93.2536,21991.0
2023-11-17 13:05:00,96.09,96.17,96.07,96.17,40881.0,93.2633,93.341,93.2439,93.341,40881.0
2023-11-17 13:10:00,96.15,96.23,96.12,96.23,20309.0,93.3216,93.3992,93.2925,93.3992,20309.0
2023-11-17 13:15:00,96.23,96.25,96.21,96.23,23017.0,93.3992,93.4186,93.3798,93.3992,23017.0
2023-11-17 13:20:00,96.25,96.26,96.18,96.19,15466.0,93.4186,93.4283,93.3507,93.3604,15466.0
2023-11-17 13:25:00,96.2,96.23,96.19,96.21,82959.0,93.3701,93.3992,93.3604,93.3798,82959.0
2023-11-17 13:30:00,96.22,96.26,96.21,96.25,39443.0,93.3895,93.4283,93.3798,93.4186,39443.0
2023-11-17 13:35:00,96.25,96.26,96.21,96.25,27707.0,93.4186,93.4283,93.3798,93.4186,27707.0
2023-11-17 13:40:00,96.25,96.3,96.23,96.24,24060.0,93.4186,93.4672,93.3992,93.4089,24060.0
2023-11-17 13:45:00,96.25,96.28,96.21,96.21,17313.0,93.4186,93.4478,93.3798,93.3798,17313.0
2023-11-17 13:50:00,96.2,96.2,96.13,96.15,150765.0,93.3701,93.3701,93.3022,93.3216,150765.0
2023-11-17 13:55:00,96.16,96.24,96.16,96.24,21449.0,93.3313,93.4089,93.3313,93.4089,21449.0
2023-11-17 14:00:00,96.23,96.3,96.21,96.26,36297.0,93.3992,93.4672,93.3798,93.4283,36297.0
2023-11-17 14:05:00,96.25,96.26,96.22,96.25,27143.0,93.4186,93.4283,93.3895,93.4186,27143.0
2023-11-17 14:10:00,96.25,96.26,96.18,96.2,20906.0,93.4186,93.4283,93.3507,93.3701,20906.0
2023-11-17 14:15:00,96.19,96.23,96.17,96.19,21648.0,93.3604,93.3992,93.341,93.3604,21648.0
2023-11-17 14:20:00,96.18,96.22,96.15,96.18,19028.0,93.3507,93.3895,93.3216,93.3507,19028.0
2023-11-17 14:25:00,96.19,96.2,96.18,96.19,12969.0,93.3604,93.3701,93.3507,93.3604,12969.0
2023-11-17 14:30:00,96.18,96.19,96.13,96.16,41380.0,93.3507,93.3604,93.3022,93.3313,41380.0
2023-11-17 14:35:00,96.15,96.18,96.08,96.1,26286.0,93.3216,93.3507,93.2536,93.2731,26286.0
2023-11-17 14:40:00,96.1,96.17,96.09,96.16,29977.0,93.2731,93.341,93.2633,93.3313,29977.0
2023-11-17 14:45:00,96.16,96.19,96.11,96.13,25908.0,93.3313,93.3604,93.2828,93.3022,25908.0
2023-11-17 14:50:00,96.12,96.15,96.11,96.14,27966.0,93.2925,93.3216,93.2828,93.3119,27966.0
2023-11-17 14:55:00,96.13,96.15,96.12,96.13,11902.0,93.3022,93.3216,93.2925,93.3022,11902.0
2023-11-17 15:00:00,96.14,96.15,96.07,96.08,74973.0,93.3119,93.3216,93.2439,93.2536,74973.0
2023-11-17 15:05:00,96.09,96.13,96.08,96.12,33384.0,93.2633,93.3022,93.2536,93.2925,33384.0
2023-11-17 15:10:00,96.11,96.12,96.09,96.1,37576.0,93.2828,93.2925,93.2633,93.2731,37576.0
2023-11-17 15:15:00,96.08,96.14,96.05,96.12,86652.0,93.2536,93.3119,93.2245,93.2925,86652.0
2023-11-17 15:20:00,96.13,96.17,96.11,96.16,25107.0,93.3022,93.341,93.2828,93.3313,25107.0
2023-11-17 15:25:00,96.17,96.23,96.14,96.17,60100.0,93.341,93.3992,93.3119,93.341,60100.0
2023-11-17 15:30:00,96.17,96.19,95.98,96.08,63835.0,93.341,93.3604,93.1566,93.2536,63835.0
2023-11-17 15:35:00,96.08,96.13,96.05,96.11,77364.0,93.2536,93.3022,93.2245,93.2828,77364.0
2023-11-17 15:40:00,96.11,96.13,96.06,96.09,61423.0,93.2828,93.3022,93.2342,93.2633,61423.0
2023-11-17 15:45:00,96.08,96.13,96.07,96.09,80672.0,93.2536,93.3022,93.2439,93.2633,80672.0
2023-11-17 15:50:00,96.09,96.21,96.08,96.17,74439.0,93.2633,93.3798,93.2536,93.341,74439.0
2023-11-17 15:55:00,96.17,96.22,96.16,96.17,132434.0,93.341,93.3895,93.3313,93.341,132434.0
2023-11-20 09:30:00,96.2,96.23,95.82,95.82,108768.0,93.3701,93.3992,93.0013,93.0013,108768.0
2023-11-20 09:35:00,95.81,96.07,95.69,96.06,84817.0,92.9916,93.2439,92.8751,93.2342,84817.0
2023-11-20 09:40:00,96.08,96.28,96.01,96.25,63872.0,93.2536,93.4478,93.1857,93.4186,63872.0
2023-11-20 09:45:00,96.26,96.27,95.96,95.96,63864.0,93.4283,93.4381,93.1372,93.1372,63864.0
2023-11-20 09:50:00,95.94,96.0,95.82,95.86,37463.0,93.1178,93.176,93.0013,93.0401,37463.0
2023-11-20 09:55:00,95.86,96.1,95.83,96.08,31406.0,93.0401,93.2731,93.011,93.2536,31406.0
2023-11-20 10:00:00,96.08,96.17,95.99,95.99,55979.0,93.2536,93.341,93.1663,93.1663,55979.0
2023-11-20 10:05:00,95.98,96.09,95.98,96.02,16571.0,93.1566,93.2633,93.1566,93.1954,16571.0
2023-11-20 10:10:00,96.03,96.29,96.03,96.29,26593.0,93.2051,93.4575,93.2051,93.4575,26593.0
2023-11-20 10:15:00,96.27,96.48,96.21,96.48,39481.0,93.4381,93.6419,93.3798,93.6419,39481.0
2023-11-20 10:20:00,96.47,96.49,96.27,96.3,23821.0,93.6322,93.6516,93.4381,93.4672,23821.0
2023-11-20 10:25:00,96.29,96.37,96.23,96.3,29062.0,93.4575,93.5351,93.3992,93.4672,29062.0
2023-11-20 10:30:00,96.28,96.3,96.19,96.25,26572.0,93.4478,93.4672,93.3604,93.4186,26572.0
2023-11-20 10:35:00,96.26,96.4,96.22,96.4,16764.0,93.4283,93.5642,93.3895,93.5642,16764.0
2023-11-20 10:40:00,96.41,96.43,96.35,96.37,18014.0,93.5739,93.5933,93.5157,93.5351,18014.0
2023-11-20 10:45:00,96.38,96.48,96.38,96.43,17096.0,93.5448,93.6419,93.5448,93.5933,17096.0
2023-11-20 10:50:00,96.42,96.46,96.37,96.44,26464.0,93.5836,93.6225,93.5351,93.6031,26464.0
2023-11-20 10:55:00,96.43,96.48,96.39,96.45,18463.0,93.5933,93.6419,93.5545,93.6128,18463.0
2023-11-20 11:00:00,96.47,96.47,96.34,96.39,17965.0,93.6322,93.6322,93.506,93.5545,17965.0
2023-11-20 11:05:00,96.38,96.46,96.36,96.39,28955.0,93.5448,93.6225,93.5254,93.5545,28955.0
2023-11-20 11:10:00,96.38,96.46,96.37,96.45,36398.0,93.5448,93.6225,93.5351,93.6128,36398.0
2023-11-20 11:15:00,96.46,96.5,96.45,96.47,78634.0,93.6225,93.6613,93.6128,93.6322,78634.0
2023-11-20 11:20:00,96.46,96.55,96.42,96.54,48369.0,93.6225,93.7098,93.5836,93.7001,48369.0
2023-11-20 11:25:00,96.54,96.55,96.44,96.51,49497.0,93.7001,93.7098,93.6031,93.671,49497.0
2023-11-20 11:30:00,96.51,96.51,96.47,96.5,23075.0,93.671,93.671,93.6322,93.6613,23075.0
2023-11-20 11:35:00,96.51,96.53,96.44,96.48,44636.0,93.671,93.6904,93.6031,93.6419,44636.0
2023-11-20 11:40:00,96.49,96.5,96.39,96.46,31392.0,93.6516,93.6613,93.5545,93.6225,31392.0
2023-11-20 11:45:00,96.45,96.46,96.41,96.45,23655.0,93.6128,93.6225,93.5739,93.6128,23655.0
2023-11-20 11:50:00,96.47,96.55,96.46,96.55,24668.0,93.6322,93.7098,93.6225,93.7098,24668.0
2023-11-20 11:55:00,96.56,96.56,96.44,96.45,43891.0,93.7195,93.7195,93.6031,93.6128,43891.0
2023-11-20 12:00:00,96.45,96.48,96.41,96.46,102870.0,93.6128,93.6419,93.5739,93.6225,102870.0
2023-11-20 12:05:00,96.46,96.54,96.44,96.48,167153.0,93.6225,93.7001,93.6031,93.6419,167153.0
2023-11-20 12:10:00,96.48,96.51,96.45,96.5,17159.0,93.6419,93.671,93.6128,93.6613,17159.0
2023-11-20 12:15:00,96.48,96.55,96.48,96.55,39462.0,93.6419,93.7098,93.6419,93.7098,39462.0
2023-11-20 12:20:00,96.55,96.61,96.53,96.55,64364.0,93.7098,93.7681,93.6904,93.7098,64364.0
2023-11-20 12:25:00,96.55,96.55,96.47,96.48,23570.0,93.7098,93.7098,93.6322,93.6419,23570.0
2023-11-20 12:30:00,96.48,96.49,96.42,96.46,23880.0,93.6419,93.6516,93.5836,93.6225,23880.0
2023-11-20 12:35:00,96.44,96.45,96.4,96.44,19580.0,93.6031,93.6128,93.5642,93.6031,19580.0
2023-11-20 12:40:00,96.44,96.44,96.33,96.33,15905.0,93.6031,93.6031,93.4963,93.4963,15905.0
2023-11-20 12:45:00,96.33,96.37,96.31,96.33,88412.0,93.4963,93.5351,93.4769,93.4963,88412.0
2023-11-20 12:50:00,96.34,96.37,96.3,96.37,20952.0,93.506,93.5351,93.4672,93.5351,20952.0
2023-11-20 12:55:00,96.37,96.43,96.35,96.43,20429.0,93.5351,93.5933,93.5157,93.5933,20429.0
2023-11-20 13:00:00,96.43,96.68,96.4,96.67,52140.0,93.5933,93.836,93.5642,93.8263,52140.0
2023-11-20 13:05:00,96.65,96.65,96.56,96.56,42901.0,93.8069,93.8069,93.7195,93.7195,42901.0
2023-11-20 13:10:00,96.56,96.62,96.55,96.56,26898.0,93.7195,93.7778,93.7098,93.7195,26898.0
2023-11-20 13:15:00,96.55,96.56,96.49,96.52,21128.0,93.7098,93.7195,93.6516,93.6807,21128.0
2023-11-20 13:20:00,96.53,96.6,96.51,96.58,32551.0,93.6904,93.7583,93.671,93.7389,32551.0
2023-11-20 13:25:00,96.57,96.6,96.53,96.57,22558.0,93.7292,93.7583,93.6904,93.7292,22558.0
2023-11-20 13:30:00,96.57,96.59,96.55,96.58,28183.0,93.7292,93.7486,93.7098,93.7389,28183.0
2023-11-20 13:35:00,96.58,96.65,96.57,96.63,23323.0,93.7389,93.8069,93.7292,93.7875,23323.0
2023-11-20 13:40:00,96.63,96.65,96.61,96.63,11815.0,93.7875,93.8069,93.7681,93.7875,11815.0
2023-11-20 13:45:00,96.64,96.67,96.62,96.63,35889.0,93.7972,93.8263,93.7778,93.7875,35889.0
2023-11-20 13:50:00,96.63,96.64,96.59,96.61,32040.0,93.7875,93.7972,93.7486,93.7681,32040.0
2023-11-20 13:55:00,96.62,96.63,96.57,96.58,14913.0,93.7778,93.7875,93.7292,93.7389,14913.0
2023-11-20 14:00:00,96.59,96.63,96.57,96.58,41337.0,93.7486,93.7875,93.7292,93.7389,41337.0
2023-11-20 14:05:00,96.57,96.58,96.5,96.57,33772.0,93.7292,93.7389,93.6613,93.7292,33772.0
2023-11-20 14:10:00,96.56,96.57,96.49,96.51,20867.0,93.7195,93.7292,93.6516,93.671,20867.0
2023-11-20 14:15:00,96.51,96.51,96.41,96.43,35727.0,93.671,93.671,93.5739,93.5933,35727.0
2023-11-20 14:20:00,96.42,96.44,96.37,96.43,19873.0,93.5836,93.6031,93.5351,93.5933,19873.0
2023-11-20 14:25:00,96.45,96.48,96.4,96.42,20666.0,93.6128,93.6419,93.5642,93.5836,20666.0
2023-11-20 14:30:00,96.41,96.51,96.41,96.5,38845.0,93.5739,93.671,93.5739,93.6613,38845.0
2023-11-20 14:35:00,96.5,96.54,96.5,96.5,52559.0,93.6613,93.7001,93.6613,93.6613,52559.0
2023-11-20 14:40:00,96.5,96.54,96.49,96.53,26732.0,93.6613,93.7001,93.6516,93.6904,26732.0
2023-11-20 14:45:00,96.53,96.61,96.52,96.58,35343.0,93.6904,93.7681,93.6807,93.7389,35343.0
2023-11-20 14:50:00,96.56,96.58,96.48,96.5,21539.0,93.7195,93.7389,93.6419,93.6613,21539.0
2023-11-20 14:55:00,96.51,96.54,96.48,96.54,39432.0,93.671,93.7001,93.6419,93.7001,39432.0
2023-11-20 15:00:00,96.53,96.57,96.51,96.54,35481.0,93.6904,93.7292,93.671,93.7001,35481.0
2023-11-20 15:05:00,96.53,96.57,96.51,96.56,35783.0,93.6904,93.7292,93.671,93.7195,35783.0
2023-11-20 15:10:00,96.56,96.63,96.55,96.61,29384.0,93.7195,93.7875,93.7098,93.7681,29384.0
2023-11-20 15:15:00,96.61,96.61,96.53,96.58,47801.0,93.7681,93.7681,93.6904,93.7389,47801.0
2023-11-20 15:20:00,96.58,96.58,96.52,96.54,61534.0,93.7389,93.7389,93.6807,93.7001,61534.0
2023-11-20 15:25:00,96.53,96.62,96.53,96.61,103096.0,93.6904,93.7778,93.6904,93.7681,103096.0
2023-11-20 15:30:00,96.6,96.62,96.57,96.59,59024.0,93.7583,93.7778,93.7292,93.7486,59024.0
2023-11-20 15:35:00,96.59,96.65,96.55,96.63,40311.0,93.7486,93.8069,93.7098,93.7875,40311.0
2023-11-20 15:40:00,96.63,96.67,96.62,96.64,64648.0,93.7875,93.8263,93.7778,93.7972,64648.0
2023-11-20 15:45:00,96.64,96.64,96.56,96.59,70764.0,93.7972,93.7972,93.7195,93.7486,70764.0
2023-11-20 15:50:00,96.59,96.6,96.47,96.5,77130.0,93.7486,93.7583,93.6322,93.6613,77130.0
2023-11-20 15:55:00,96.5,96.57,96.48,96.56,95069.0,93.6613,93.7292,93.6419,93.7195,95069.0
2023-11-21 09:30:00,95.99,96.19,95.83,95.85,127296.0,93.1663,93.3604,93.011,93.0304,127296.0
2023-11-21 09:35:00,95.85,95.86,95.7,95.72,38134.0,93.0304,93.0401,92.8848,92.9042,38134.0
2023-11-21 09:40:00,95.74,95.91,95.72,95.72,39965.0,92.9236,93.0886,92.9042,92.9042,39965.0
2023-11-21 09:45:00,95.72,95.72,95.51,95.51,35179.0,92.9042,92.9042,92.7004,92.7004,35179.0
2023-11-21 09:50:00,95.5,95.71,95.48,95.69,39519.0,92.6907,92.8945,92.6713,92.8751,39519.0
2023-11-21 09:55:00,95.68,95.71,95.54,95.58,34280.0,92.8654,92.8945,92.7295,92.7683,34280.0
2023-11-21 10:00:00,95.58,95.84,95.57,95.79,53856.0,92.7683,93.0207,92.7586,92.9722,53856.0
2023-11-21 10:05:00,95.81,95.83,95.72,95.83,24519.0,92.9916,93.011,92.9042,93.011,24519.0
2023-11-21 10:10:00,95.83,95.85,95.75,95.83,28420.0,93.011,93.0304,92.9333,93.011,28420.0
2023-11-21 10:15:00,95.82,95.9,95.81,95.9,22013.0,93.0013,93.0789,92.9916,93.0789,22013.0
2023-11-21 10:20:00,95.89,95.9,95.74,95.75,36846.0,93.0692,93.0789,92.9236,92.9333,36846.0
2023-11-21 10:25:00,95.73,95.8,95.62,95.69,30613.0,92.9139,92.9819,92.8072,92.8751,30613.0
2023-11-21 10:30:00,95.71,95.76,95.62,95.66,20296.0,92.8945,92.9431,92.8072,92.846,20296.0
2023-11-21 10:35:00,95.67,95.8,95.67,95.75,39051.0,92.8557,92.9819,92.8557,92.9333,39051.0
2023-11-21 10:40:00,95.74,95.88,95.74,95.82,35097.0,92.9236,93.0595,92.9236,93.0013,35097.0
2023-11-21 10:45:00,95.8,95.88,95.77,95.87,40160.0,92.9819,93.0595,92.9528,93.0498,40160.0
2023-11-21 10:50:00,95.89,95.95,95.85,95.9,24149.0,93.0692,93.1275,93.0304,93.0789,24149.0
2023-11-21 10:55:00,95.9,95.93,95.86,95.9,13995.0,93.0789,93.1081,93.0401,93.0789,13995.0
2023-11-21 11:00:00,95.89,95.96,95.88,95.92,18811.0,93.0692,93.1372,93.0595,93.0983,18811.0
2023-11-21 11:05:00,95.91,95.91,95.82,95.87,28464.0,93.0886,93.0886,93.0013,93.0498,28464.0
2023-11-21 11:10:00,95.86,95.87,95.7,95.77,41007.0,93.0401,93.0498,92.8848,92.9528,41007.0
2023-11-21 11:15:00,95.77,95.84,95.72,95.73,63750.0,92.9528,93.0207,92.9042,92.9139,63750.0
2023-11-21 11:20:00,95.73,95.75,95.69,95.74,19660.0,92.9139,92.9333,92.8751,92.9236,19660.0
2023-11-21 11:25:00,95.74,95.74,95.62,95.68,74708.0,92.9236,92.9236,92.8072,92.8654,74708.0
2023-11-21 11:30:00,95.68,95.76,95.64,95.75,22008.0,92.8654,92.9431,92.8266,92.9333,22008.0
2023-11-21 11:35:00,95.76,95.79,95.68,95.69,54508.0,92.9431,92.9722,92.8654,92.8751,54508.0
2023-11-21 11:40:00,95.7,95.71,95.6,95.61,29065.0,92.8848,92.8945,92.7878,92.7975,29065.0
2023-11-21 11:45:00,95.62,95.66,95.57,95.66,28417.0,92.8072,92.846,92.7586,92.846,28417.0
2023-11-21 11:50:00,95.65,95.75,95.65,95.74,25327.0,92.8363,92.9333,92.8363,92.9236,25327.0
2023-11-21 11:55:00,95.73,95.75,95.68,95.7,27070.0,92.9139,92.9333,92.8654,92.8848,27070.0
2023-11-21 12:00:00,95.69,95.69,95.62,95.68,74913.0,92.8751,92.8751,92.8072,92.8654,74913.0
2023-11-21 12:05:00,95.68,95.71,95.64,95.68,18741.0,92.8654,92.8945,92.8266,92.8654,18741.0
2023-11-21 12:10:00,95.67,95.74,95.66,95.71,35744.0,92.8557,92.9236,92.846,92.8945,35744.0
2023-11-21 12:15:00,95.7,95.71,95.61,95.64,32663.0,92.8848,92.8945,92.7975,92.8266,32663.0
2023-11-21 12:20:00,95.62,95.64,95.6,95.6,19510.0,92.8072,92.8266,92.7878,92.7878,19510.0
2023-11-21 12:25:00,95.61,95.63,95.57,95.61,31404.0,92.7975,92.8169,92.7586,92.7975,31404.0
2023-11-21 12:30:00,95.61,95.66,95.6,95.64,10293.0,92.7975,92.846,92.7878,92.8266,10293.0
2023-11-21 12:35:00,95.64,95.66,95.62,95.65,13827.0,92.8266,92.846,92.8072,92.8363,13827.0
2023-11-21 12:40:00,95.65,95.7,95.64,95.69,16585.0,92.8363,92.8848,92.8266,92.8751,16585.0
2023-11-21 12:45:00,95.69,95.8,95.69,95.79,15848.0,92.8751,92.9819,92.8751,92.9722,15848.0
2023-11-21 12:50:00,95.8,95.83,95.79,95.81,23450.0,92.9819,93.011,92.9722,92.9916,23450.0
2023-11-21 12:55:00,95.81,95.81,95.77,95.79,15676.0,92.9916,92.9916,92.9528,92.9722,15676.0
2023-11-21 13:00:00,95.78,95.78,95.62,95.64,43653.0,92.9625,92.9625,92.8072,92.8266,43653.0
2023-11-21 13:05:00,95.65,95.66,95.59,95.64,32393.0,92.8363,92.846,92.7781,92.8266,32393.0
2023-11-21 13:10:00,95.64,95.64,95.56,95.58,15389.0,92.8266,92.8266,92.7489,92.7683,15389.0
2023-11-21 13:15:00,95.57,95.6,95.53,95.59,23172.0,92.7586,92.7878,92.7198,92.7781,23172.0
2023-11-21 13:20:00,95.58,95.59,95.46,95.48,41722.0,92.7683,92.7781,92.6519,92.6713,41722.0
2023-11-21 13:25:00,95.48,95.54,95.46,95.53,18609.0,92.6713,92.7295,92.6519,92.7198,18609.0
2023-11-21 13:30:00,95.52,95.64,95.51,95.63,37860.0,92.7101,92.8266,92.7004,92.8169,37860.0
2023-11-21 13:35:00,95.63,95.63,95.57,95.6,22552.0,92.8169,92.8169,92.7586,92.7878,22552.0
2023-11-21 13:40:00,95.59,95.65,95.59,95.62,13356.0,92.7781,92.8363,92.7781,92.8072,13356.0
2023-11-21 13:45:00,95.62,95.65,95.59,95.63,38366.0,92.8072,92.8363,92.7781,92.8169,38366.0
2023-11-21 13:50:00,95.62,95.63,95.59,95.6,32182.0,92.8072,92.8169,92.7781,92.7878,32182.0
2023-11-21 13:55:00,95.6,95.63,95.51,95.53,23215.0,92.7878,92.8169,92.7004,92.7198,23215.0
2023-11-21 14:00:00,95.53,95.62,95.45,95.57,43808.0,92.7198,92.8072,92.6422,92.7586,43808.0
2023-11-21 14:05:00,95.56,95.58,95.47,95.51,31145.0,92.7489,92.7683,92.6616,92.7004,31145.0
2023-11-21 14:10:00,95.52,95.6,95.48,95.57,40493.0,92.7101,92.7878,92.6713,92.7586,40493.0
2023-11-21 14:15:00,95.58,95.61,95.52,95.54,17830.0,92.7683,92.7975,92.7101,92.7295,17830.0
2023-11-21 14:20:00,95.55,95.57,95.51,95.54,27630.0,92.7392,92.7586,92.7004,92.7295,27630.0
2023-11-21 14:25:00,95.54,95.64,95.54,95.63,37601.0,92.7295,92.8266,92.7295,92.8169,37601.0
2023-11-21 14:30:00,95.63,95.67,95.55,95.56,29229.0,92.8169,92.8557,92.7392,92.7489,29229.0
2023-11-21 14:35:00,95.57,95.59,95.52,95.54,29028.0,92.7586,92.7781,92.7101,92.7295,29028.0
2023-11-21 14:40:00,95.55,95.55,95.47,95.51,52619.0,92.7392,92.7392,92.6616,92.7004,52619.0
2023-11-21 14:45:00,95.51,95.56,95.49,95.5,26644.0,92.7004,92.7489,92.681,92.6907,26644.0
2023-11-21 14:50:00,95.51,95.52,95.44,95.48,26268.0,92.7004,92.7101,92.6325,92.6713,26268.0
2023-11-21 14:55:00,95.47,95.54,95.46,95.54,33442.0,92.6616,92.7295,92.6519,92.7295,33442.0
2023-11-21 15:00:00,95.54,95.62,95.53,95.57,92833.0,92.7295,92.8072,92.7198,92.7586,92833.0
2023-11-21 15:05:00,95.57,95.6,95.55,95.57,249381.0,92.7586,92.7878,92.7392,92.7586,249381.0
2023-11-21 15:10:00,95.57,95.64,95.57,95.61,41187.0,92.7586,92.8266,92.7586,92.7975,41187.0
2023-11-21 15:15:00,95.61,95.65,95.59,95.61,36698.0,92.7975,92.8363,92.7781,92.7975,36698.0
2023-11-21 15:20:00,95.6,95.62,95.53,95.54,43171.0,92.7878,92.8072,92.7198,92.7295,43171.0
2023-11-21 15:25:00,95.53,95.57,95.5,95.57,52194.0,92.7198,92.7586,92.6907,92.7586,52194.0
2023-11-21 15:30:00,95.56,95.58,95.48,95.52,45325.0,92.7489,92.7683,92.6713,92.7101,45325.0
2023-11-21 15:35:00,95.51,95.52,95.43,95.46,50225.0,92.7004,92.7101,92.6228,92.6519,50225.0
2023-11-21 15:40:00,95.45,95.45,95.41,95.43,61762.0,92.6422,92.6422,92.6034,92.6228,61762.0
2023-11-21 15:45:00,95.43,95.46,95.41,95.45,58281.0,92.6228,92.6519,92.6034,92.6422,58281.0
2023-11-21 15:50:00,95.45,95.48,95.4,95.46,69901.0,92.6422,92.6713,92.5936,92.6519,69901.0
2023-11-21 15:55:00,95.46,95.46,95.37,95.42,106662.0,92.6519,92.6519,92.5645,92.6131,106662.0
2023-11-22 09:30:00,96.06,96.17,95.63,95.81,195561.0,93.2342,93.341,92.8169,92.9916,195561.0
2023-11-22 09:35:00,95.77,96.59,95.72,96.45,73076.0,92.9528,93.7486,92.9042,93.6128,73076.0
2023-11-22 09:40:00,96.42,96.51,96.29,96.42,53204.0,93.5836,93.671,93.4575,93.5836,53204.0
2023-11-22 09:45:00,96.42,96.58,96.26,96.29,71829.0,93.5836,93.7389,93.4283,93.4575,71829.0
2023-11-22 09:50:00,96.28,96.3,95.99,96.04,72144.0,93.4478,93.4672,93.1663,93.2148,72144.0
2023-11-22 09:55:00,96.05,96.23,95.98,96.15,65985.0,93.2245,93.3992,93.1566,93.3216,65985.0
2023-11-22 10:00:00,96.15,96.15,95.91,96.11,57634.0,93.3216,93.3216,93.0886,93.2828,57634.0
2023-11-22 10:05:00,96.15,96.18,95.87,95.88,37221.0,93.3216,93.3507,93.0498,93.0595,37221.0
2023-11-22 10:10:00,95.86,96.14,95.83,96.14,36586.0,93.0401,93.3119,93.011,93.3119,36586.0
2023-11-22 10:15:00,96.14,96.14,95.9,96.08,15334.0,93.3119,93.3119,93.0789,93.2536,15334.0
2023-11-22 10:20:00,96.09,96.3,96.04,96.29,99130.0,93.2633,93.4672,93.2148,93.4575,99130.0
2023-11-22 10:25:00,96.3,96.32,96.17,96.32,12931.0,93.4672,93.4866,93.341,93.4866,12931.0
2023-11-22 10:30:00,96.31,96.37,96.26,96.28,77092.0,93.4769,93.5351,93.4283,93.4478,77092.0
2023-11-22 10:35:00,96.27,96.34,96.25,96.26,40250.0,93.4381,93.506,93.4186,93.4283,40250.0
2023-11-22 10:40:00,96.25,96.45,96.25,96.41,65057.0,93.4186,93.6128,93.4186,93.5739,65057.0
2023-11-22 10:45:00,96.4,96.43,96.29,96.3,30739.0,93.5642,93.5933,93.4575,93.4672,30739.0
2023-11-22 10:50:00,96.3,96.33,96.11,96.15,22018.0,93.4672,93.4963,93.2828,93.3216,22018.0
2023-11-22 10:55:00,96.15,96.22,96.12,96.18,18937.0,93.3216,93.3895,93.2925,93.3507,18937.0
2023-11-22 11:00:00,96.18,96.26,96.14,96.15,22918.0,93.3507,93.4283,93.3119,93.3216,22918.0
2023-11-22 11:05:00,96.16,96.19,96.09,96.17,20671.0,93.3313,93.3604,93.2633,93.341,20671.0
2023-11-22 11:10:00,96.16,96.24,96.15,96.19,54554.0,93.3313,93.4089,93.3216,93.3604,54554.0
2023-11-22 11:15:00,96.17,96.23,96.14,96.15,28973.0,93.341,93.3992,93.3119,93.3216,28973.0
2023-11-22 11:20:00,96.15,96.17,96.11,96.15,14202.0,93.3216,93.341,93.2828,93.3216,14202.0
2023-11-22 11:25:00,96.13,96.14,96.02,96.05,15499.0,93.3022,93.3119,93.1954,93.2245,15499.0
2023-11-22 11:30:00,96.06,96.15,96.05,96.14,27610.0,93.2342,93.3216,93.2245,93.3119,27610.0
2023-11-22 11:35:00,96.14,96.14,96.03,96.03,17262.0,93.3119,93.3119,93.2051,93.2051,17262.0
2023-11-22 11:40:00,96.04,96.17,96.04,96.17,30482.0,93.2148,93.341,93.2148,93.341,30482.0
2023-11-22 11:45:00,96.16,96.22,96.15,96.18,17432.0,93.3313,93.3895,93.3216,93.3507,17432.0
2023-11-22 11:50:00,96.19,96.25,96.17,96.23,18422.0,93.3604,93.4186,93.341,93.3992,18422.0
2023-11-22 11:55:00,96.24,96.33,96.21,96.32,28990.0,93.4089,93.4963,93.3798,93.4866,28990.0
2023-11-22 12:00:00,96.33,96.35,96.28,96.31,62360.0,93.4963,93.5157,93.4478,93.4769,62360.0
2023-11-22 12:05:00,96.31,96.34,96.25,96.27,50313.0,93.4769,93.506,93.4186,93.4381,50313.0
2023-11-22 12:10:00,96.28,96.31,96.11,96.11,39353.0,93.4478,93.4769,93.2828,93.2828,39353.0
2023-11-22 12:15:00,96.12,96.15,96.06,96.08,44675.0,93.2925,93.3216,93.2342,93.2536,44675.0
2023-11-22 12:20:00,96.08,96.12,96.03,96.03,34334.0,93.2536,93.2925,93.2051,93.2051,34334.0
2023-11-22 12:25:00,96.03,96.03,95.89,95.92,24800.0,93.2051,93.2051,93.0692,93.0983,24800.0
2023-11-22 12:30:00,95.91,95.93,95.77,95.9,38547.0,93.0886,93.1081,92.9528,93.0789,38547.0
2023-11-22 12:35:00,95.89,95.92,95.87,95.91,16260.0,93.0692,93.0983,93.0498,93.0886,16260.0
2023-11-22 12:40:00,95.91,95.91,95.83,95.86,17518.0,93.0886,93.0886,93.011,93.0401,17518.0
2023-11-22 12:45:00,95.85,95.87,95.79,95.8,16976.0,93.0304,93.0498,92.9722,92.9819,16976.0
2023-11-22 12:50:00,95.78,95.87,95.78,95.82,15842.0,92.9625,93.0498,92.9625,93.0013,15842.0
2023-11-22 12:55:00,95.83,95.85,95.8,95.85,10641.0,93.011,93.0304,92.9819,93.0304,10641.0
2023-11-22 13:00:00,95.84,95.91,95.84,95.85,24530.0,93.0207,93.0886,93.0207,93.0304,24530.0
2023-11-22 13:05:00,95.85,95.89,95.83,95.84,13806.0,93.0304,93.0692,93.011,93.0207,13806.0
2023-11-22 13:10:00,95.83,95.89,95.8,95.84,38774.0,93.011,93.0692,92.9819,93.0207,38774.0
2023-11-22 13:15:00,95.86,95.86,95.78,95.81,29690.0,93.0401,93.0401,92.9625,92.9916,29690.0
2023-11-22 13:20:00,95.81,95.9,95.81,95.88,34718.0,92.9916,93.0789,92.9916,93.0595,34718.0
2023-11-22 13:25:00,95.88,95.9,95.85,95.89,13066.0,93.0595,93.0789,93.0304,93.0692,13066.0
2023-11-22 13:30:00,95.91,95.91,95.86,95.89,16981.0,93.0886,93.0886,93.0401,93.0692,16981.0
2023-11-22 13:35:00,95.89,95.93,95.88,95.9,9241.0,93.0692,93.1081,93.0595,93.0789,9241.0
2023-11-22 13:40:00,95.9,95.95,95.85,95.85,14971.0,93.0789,93.1275,93.0304,93.0304,14971.0
2023-11-22 13:45:00,95.85,95.92,95.85,95.89,22920.0,93.0304,93.0983,93.0304,93.0692,22920.0
2023-11-22 13:50:00,95.89,95.91,95.86,95.87,10652.0,93.0692,93.0886,93.0401,93.0498,10652.0
2023-11-22 13:55:00,95.88,95.88,95.81,95.83,21102.0,93.0595,93.0595,92.9916,93.011,21102.0
2023-11-22 14:00:00,95.82,95.91,95.82,95.83,15501.0,93.0013,93.0886,93.0013,93.011,15501.0
2023-11-22 14:05:00,95.83,95.91,95.82,95.86,7258.0,93.011,93.0886,93.0013,93.0401,7258.0
2023-11-22 14:10:00,95.87,95.88,95.78,95.8,17948.0,93.0498,93.0595,92.9625,92.9819,17948.0
2023-11-22 14:15:00,95.79,95.86,95.79,95.83,22223.0,92.9722,93.0401,92.9722,93.011,22223.0
2023-11-22 14:20:00,95.85,95.85,95.81,95.82,17215.0,93.0304,93.0304,92.9916,93.0013,17215.0
2023-11-22 14:25:00,95.84,95.88,95.83,95.87,26482.0,93.0207,93.0595,93.011,93.0498,26482.0
2023-11-22 14:30:00,95.85,95.88,95.76,95.77,41823.0,93.0304,93.0595,92.9431,92.9528,41823.0
2023-11-22 14:35:00,95.76,95.79,95.57,95.58,43213.0,92.9431,92.9722,92.7586,92.7683,43213.0
2023-11-22 14:40:00,95.59,95.69,95.55,95.69,27015.0,92.7781,92.8751,92.7392,92.8751,27015.0
2023-11-22 14:45:00,95.69,95.72,95.66,95.69,18461.0,92.8751,92.9042,92.846,92.8751,18461.0
2023-11-22 14:50:00,95.7,95.8,95.69,95.79,88322.0,92.8848,92.9819,92.8751,92.9722,88322.0
2023-11-22 14:55:00,95.79,95.84,95.77,95.79,29945.0,92.9722,93.0207,92.9528,92.9722,29945.0
2023-11-22 15:00:00,95.8,95.85,95.78,95.85,44857.0,92.9819,93.0304,92.9625,93.0304,44857.0
2023-11-22 15:05:00,95.85,95.9,95.82,95.85,46801.0,93.0304,93.0789,93.0013,93.0304,46801.0
2023-11-22 15:10:00,95.85,95.88,95.8,95.85,25780.0,93.0304,93.0595,92.9819,93.0304,25780.0
2023-11-22 15:15:00,95.87,95.92,95.86,95.9,25229.0,93.0498,93.0983,93.0401,93.0789,25229.0
2023-11-22 15:20:00,95.91,95.93,95.84,95.92,36940.0,93.0886,93.1081,93.0207,93.0983,36940.0
2023-11-22 15:25:00,95.93,96.0,95.92,96.0,28455.0,93.1081,93.176,93.0983,93.176,28455.0
2023-11-22 15:30:00,95.99,96.0,95.95,96.0,27824.0,93.1663,93.176,93.1275,93.176,27824.0
2023-11-22 15:35:00,95.99,95.99,95.93,95.95,27897.0,93.1663,93.1663,93.1081,93.1275,27897.0
2023-11-22 15:40:00,95.94,95.95,95.9,95.91,30082.0,93.1178,93.1275,93.0789,93.0886,30082.0
2023-11-22 15:45:00,95.9,95.91,95.86,95.87,45506.0,93.0789,93.0886,93.0401,93.0498,45506.0
2023-11-22 15:50:00,95.87,95.92,95.86,95.88,96246.0,93.0498,93.0983,93.0401,93.0595,96246.0
2023-11-22 15:55:00,95.88,95.93,95.87,95.9,105049.0,93.0595,93.1081,93.0498,93.0789,105049.0
2023-11-24 09:30:00,95.91,96.29,95.91,95.99,123021.0,93.0886,93.4575,93.0886,93.1663,123021.0
2023-11-24 09:35:00,95.98,95.99,95.74,95.96,76011.0,93.1566,93.1663,92.9236,93.1372,76011.0
2023-11-24 09:40:00,95.92,96.21,95.91,96.17,48146.0,93.0983,93.3798,93.0886,93.341,48146.0
2023-11-24 09:45:00,96.2,96.22,95.97,96.13,42362.0,93.3701,93.3895,93.1469,93.3022,42362.0
2023-11-24 09:50:00,96.16,96.26,96.16,96.23,32176.0,93.3313,93.4283,93.3313,93.3992,32176.0
2023-11-24 09:55:00,96.22,96.31,96.19,96.2,22059.0,93.3895,93.4769,93.3604,93.3701,22059.0
2023-11-24 10:00:00,96.18,96.45,96.18,96.39,26898.0,93.3507,93.6128,93.3507,93.5545,26898.0
2023-11-24 10:05:00,96.4,96.47,96.33,96.34,16956.0,93.5642,93.6322,93.4963,93.506,16956.0
2023-11-24 10:10:00,96.35,96.37,96.29,96.33,12830.0,93.5157,93.5351,93.4575,93.4963,12830.0
2023-11-24 10:15:00,96.34,96.39,96.31,96.34,25849.0,93.506,93.5545,93.4769,93.506,25849.0
2023-11-24 10:20:00,96.37,96.46,96.33,96.46,17493.0,93.5351,93.6225,93.4963,93.6225,17493.0
2023-11-24 10:25:00,96.46,96.5,96.45,96.47,16010.0,93.6225,93.6613,93.6128,93.6322,16010.0
2023-11-24 10:30:00,96.49,96.54,96.48,96.5,11512.0,93.6516,93.7001,93.6419,93.6613,11512.0
2023-11-24 10:35:00,96.52,96.57,96.47,96.56,20565.0,93.6807,93.7292,93.6322,93.7195,20565.0
2023-11-24 10:40:00,96.55,96.58,96.46,96.47,37766.0,93.7098,93.7389,93.6225,93.6322,37766.0
2023-11-24 10:45:00,96.47,96.49,96.39,96.43,37013.0,93.6322,93.6516,93.5545,93.5933,37013.0
2023-11-24 10:50:00,96.43,96.43,96.29,96.41,16573.0,93.5933,93.5933,93.4575,93.5739,16573.0
2023-11-24 10:55:00,96.39,96.51,96.38,96.47,17778.0,93.5545,93.671,93.5448,93.6322,17778.0
2023-11-24 11:00:00,96.47,96.47,96.43,96.46,26029.0,93.6322,93.6322,93.5933,93.6225,26029.0
2023-11-24 11:05:00,96.45,96.45,96.35,96.35,15513.0,93.6128,93.6128,93.5157,93.5157,15513.0
2023-11-24 11:10:00,96.36,96.43,96.36,96.43,13836.0,93.5254,93.5933,93.5254,93.5933,13836.0
2023-11-24 11:15:00,96.42,96.42,96.36,96.37,8921.0,93.5836,93.5836,93.5254,93.5351,8921.0
2023-11-24 11:20:00,96.38,96.38,96.31,96.31,92264.0,93.5448,93.5448,93.4769,93.4769,92264.0
2023-11-24 11:25:00,96.34,96.34,96.24,96.3,13055.0,93.506,93.506,93.4089,93.4672,13055.0
2023-11-24 11:30:00,96.3,96.35,96.29,96.29,16820.0,93.4672,93.5157,93.4575,93.4575,16820.0
2023-11-24 11:35:00,96.28,96.29,96.21,96.24,25397.0,93.4478,93.4575,93.3798,93.4089,25397.0
2023-11-24 11:40:00,96.23,96.27,96.18,96.18,31923.0,93.3992,93.4381,93.3507,93.3507,31923.0
2023-11-24 11:45:00,96.19,96.21,96.15,96.16,21141.0,93.3604,93.3798,93.3216,93.3313,21141.0
2023-11-24 11:50:00,96.16,96.21,96.16,96.19,12029.0,93.3313,93.3798,93.3313,93.3604,12029.0
2023-11-24 11:55:00,96.2,96.25,96.19,96.2,10090.0,93.3701,93.4186,93.3604,93.3701,10090.0
2023-11-24 12:00:00,96.19,96.29,96.18,96.24,21773.0,93.3604,93.4575,93.3507,93.4089,21773.0
2023-11-24 12:05:00,96.22,96.33,96.19,96.31,39163.0,93.3895,93.4963,93.3604,93.4769,39163.0
2023-11-24 12:10:00,96.31,96.34,96.3,96.34,39470.0,93.4769,93.506,93.4672,93.506,39470.0
2023-11-24 12:15:00,96.33,96.36,96.29,96.33,19902.0,93.4963,93.5254,93.4575,93.4963,19902.0
2023-11-24 12:20:00,96.33,96.33,96.28,96.31,17091.0,93.4963,93.4963,93.4478,93.4769,17091.0
2023-11-24 12:25:00,96.32,96.35,96.28,96.28,20876.0,93.4866,93.5157,93.4478,93.4478,20876.0
2023-11-24 12:30:00,96.27,96.38,96.27,96.38,29591.0,93.4381,93.5448,93.4381,93.5448,29591.0
2023-11-24 12:35:00,96.38,96.4,96.31,96.36,23998.0,93.5448,93.5642,93.4769,93.5254,23998.0
2023-11-24 12:40:00,96.37,96.41,96.33,96.33,35084.0,93.5351,93.5739,93.4963,93.4963,35084.0
2023-11-24 12:45:00,96.34,96.41,96.32,96.34,20022.0,93.506,93.5739,93.4866,93.506,20022.0
2023-11-24 12:50:00,96.34,96.42,96.32,96.34,36043.0,93.506,93.5836,93.4866,93.506,36043.0
2023-11-24 12:55:00,96.34,96.44,96.33,96.39,69878.0,93.506,93.6031,93.4963,93.5545,69878.0
2023-11-27 09:30:00,95.88,96.02,95.6,95.75,177476.0,93.0595,93.1954,92.7878,92.9333,177476.0
2023-11-27 09:35:00,95.72,95.82,95.62,95.66,52465.0,92.9042,93.0013,92.8072,92.846,52465.0
2023-11-27 09:40:00,95.61,95.66,95.41,95.48,66626.0,92.7975,92.846,92.6034,92.6713,66626.0
2023-11-27 09:45:00,95.49,95.77,95.46,95.75,56905.0,92.681,92.9528,92.6519,92.9333,56905.0
2023-11-27 09:50:00,95.75,95.8,95.62,95.76,38755.0,92.9333,92.9819,92.8072,92.9431,38755.0
2023-11-27 09:55:00,95.78,95.87,95.73,95.75,25424.0,92.9625,93.0498,92.9139,92.9333,25424.0
2023-11-27 10:00:00,95.75,95.86,95.69,95.85,35298.0,92.9333,93.0401,92.8751,93.0304,35298.0
2023-11-27 10:05:00,95.86,96.01,95.84,96.01,35131.0,93.0401,93.1857,93.0207,93.1857,35131.0
2023-11-27 10:10:00,96.03,96.05,95.98,95.99,15875.0,93.2051,93.2245,93.1566,93.1663,15875.0
2023-11-27 10:15:00,96.01,96.03,95.86,95.86,20715.0,93.1857,93.2051,93.0401,93.0401,20715.0
2023-11-27 10:20:00,95.89,96.0,95.8,95.84,32729.0,93.0692,93.176,92.9819,93.0207,32729.0
2023-11-27 10:25:00,95.85,96.02,95.84,96.01,13780.0,93.0304,93.1954,93.0207,93.1857,13780.0
2023-11-27 10:30:00,96.0,96.04,95.98,96.04,19208.0,93.176,93.2148,93.1566,93.2148,19208.0
2023-11-27 10:35:00,96.02,96.07,96.0,96.03,18267.0,93.1954,93.2439,93.176,93.2051,18267.0
2023-11-27 10:40:00,96.05,96.14,96.05,96.09,19262.0,93.2245,93.3119,93.2245,93.2633,19262.0
2023-11-27 10:45:00,96.08,96.09,96.0,96.07,18046.0,93.2536,93.2633,93.176,93.2439,18046.0
2023-11-27 10:50:00,96.07,96.1,96.03,96.03,30740.0,93.2439,93.2731,93.2051,93.2051,30740.0
2023-11-27 10:55:00,96.05,96.07,96.02,96.06,21422.0,93.2245,93.2439,93.1954,93.2342,21422.0
2023-11-27 11:00:00,96.05,96.06,95.98,96.0,15365.0,93.2245,93.2342,93.1566,93.176,15365.0
2023-11-27 11:05:00,96.0,96.07,95.94,96.06,60975.0,93.176,93.2439,93.1178,93.2342,60975.0
2023-11-27 11:10:00,96.06,96.08,95.94,95.99,55712.0,93.2342,93.2536,93.1178,93.1663,55712.0
2023-11-27 11:15:00,95.98,96.07,95.95,96.06,19875.0,93.1566,93.2439,93.1275,93.2342,19875.0
2023-11-27 11:20:00,96.08,96.1,96.06,96.09,17230.0,93.2536,93.2731,93.2342,93.2633,17230.0
2023-11-27 11:25:00,96.09,96.15,96.08,96.15,25988.0,93.2633,93.3216,93.2536,93.3216,25988.0
2023-11-27 11:30:00,96.15,96.16,96.02,96.03,26657.0,93.3216,93.3313,93.1954,93.2051,26657.0
2023-11-27 11:35:00,96.08,96.15,96.06,96.12,33632.0,93.2536,93.3216,93.2342,93.2925,33632.0
2023-11-27 11:40:00,96.14,96.15,96.06,96.12,29185.0,93.3119,93.3216,93.2342,93.2925,29185.0
2023-11-27 11:45:00,96.12,96.12,96.07,96.09,17892.0,93.2925,93.2925,93.2439,93.2633,17892.0
2023-11-27 11:50:00,96.09,96.15,96.07,96.11,27960.0,93.2633,93.3216,93.2439,93.2828,27960.0
2023-11-27 11:55:00,96.13,96.2,96.03,96.05,53452.0,93.3022,93.3701,93.2051,93.2245,53452.0
2023-11-27 12:00:00,96.04,96.04,95.97,96.02,25807.0,93.2148,93.2148,93.1469,93.1954,25807.0
2023-11-27 12:05:00,96.03,96.08,95.98,96.06,15317.0,93.2051,93.2536,93.1566,93.2342,15317.0
2023-11-27 12:10:00,96.07,96.1,96.04,96.09,32069.0,93.2439,93.2731,93.2148,93.2633,32069.0
2023-11-27 12:15:00,96.08,96.09,96.0,96.03,31504.0,93.2536,93.2633,93.176,93.2051,31504.0
2023-11-27 12:20:00,96.04,96.06,96.02,96.05,13361.0,93.2148,93.2342,93.1954,93.2245,13361.0
2023-11-27 12:25:00,96.04,96.04,95.97,96.02,17439.0,93.2148,93.2148,93.1469,93.1954,17439.0
2023-11-27 12:30:00,96.01,96.09,96.01,96.08,25700.0,93.1857,93.2633,93.1857,93.2536,25700.0
2023-11-27 12:35:00,96.09,96.13,96.09,96.11,48405.0,93.2633,93.3022,93.2633,93.2828,48405.0
2023-11-27 12:40:00,96.11,96.17,96.1,96.13,13158.0,93.2828,93.341,93.2731,93.3022,13158.0
2023-11-27 12:45:00,96.13,96.14,96.1,96.11,14396.0,93.3022,93.3119,93.2731,93.2828,14396.0
2023-11-27 12:50:00,96.11,96.13,96.08,96.11,24898.0,93.2828,93.3022,93.2536,93.2828,24898.0
2023-11-27 12:55:00,96.1,96.13,96.09,96.12,18518.0,93.2731,93.3022,93.2633,93.2925,18518.0
2023-11-27 13:00:00,96.11,96.12,96.05,96.1,48057.0,93.2828,93.2925,93.2245,93.2731,48057.0
2023-11-27 13:05:00,96.11,96.19,96.08,96.16,20145.0,93.2828,93.3604,93.2536,93.3313,20145.0
2023-11-27 13:10:00,96.15,96.21,96.15,96.21,28994.0,93.3216,93.3798,93.3216,93.3798,28994.0
2023-11-27 13:15:00,96.21,96.27,96.19,96.24,41767.0,93.3798,93.4381,93.3604,93.4089,41767.0
2023-11-27 13:20:00,96.23,96.24,96.18,96.19,8810.0,93.3992,93.4089,93.3507,93.3604,8810.0
2023-11-27 13:25:00,96.19,96.19,96.13,96.16,14116.0,93.3604,93.3604,93.3022,93.3313,14116.0
2023-11-27 13:30:00,96.17,96.22,96.15,96.2,20246.0,93.341,93.3895,93.3216,93.3701,20246.0
2023-11-27 13:35:00,96.2,96.22,96.16,96.17,38630.0,93.3701,93.3895,93.3313,93.341,38630.0
2023-11-27 13:40:00,96.16,96.16,96.11,96.12,22243.0,93.3313,93.3313,93.2828,93.2925,22243.0
2023-11-27 13:45:00,96.12,96.15,96.11,96.15,27271.0,93.2925,93.3216,93.2828,93.3216,27271.0
2023-11-27 13:50:00,96.14,96.16,96.12,96.16,21386.0,93.3119,93.3313,93.2925,93.3313,21386.0
2023-11-27 13:55:00,96.16,96.16,96.11,96.14,17264.0,93.3313,93.3313,93.2828,93.3119,17264.0
2023-11-27 14:00:00,96.14,96.2,96.14,96.18,34782.0,93.3119,93.3701,93.3119,93.3507,34782.0
2023-11-27 14:05:00,96.18,96.22,96.16,96.17,25303.0,93.3507,93.3895,93.3313,93.341,25303.0
2023-11-27 14:10:00,96.17,96.23,96.16,96.22,21141.0,93.341,93.3992,93.3313,93.3895,21141.0
2023-11-27 14:15:00,96.22,96.23,96.18,96.18,16409.0,93.3895,93.3992,93.3507,93.3507,16409.0
2023-11-27 14:20:00,96.18,96.22,96.17,96.21,19381.0,93.3507,93.3895,93.341,93.3798,19381.0
2023-11-27 14:25:00,96.21,96.23,96.18,96.2,41389.0,93.3798,93.3992,93.3507,93.3701,41389.0
2023-11-27 14:30:00,96.2,96.22,96.18,96.22,25863.0,93.3701,93.3895,93.3507,93.3895,25863.0
2023-11-27 14:35:00,96.21,96.28,96.2,96.22,204807.0,93.3798,93.4478,93.3701,93.3895,204807.0
2023-11-27 14:40:00,96.22,96.24,96.09,96.17,50877.0,93.3895,93.4089,93.2633,93.341,50877.0
2023-11-27 14:45:00,96.18,96.18,96.13,96.14,21350.0,93.3507,93.3507,93.3022,93.3119,21350.0
2023-11-27 14:50:00,96.13,96.16,96.12,96.15,17504.0,93.3022,93.3313,93.2925,93.3216,17504.0
2023-11-27 14:55:00,96.14,96.19,96.12,96.19,35565.0,93.3119,93.3604,93.2925,93.3604,35565.0
2023-11-27 15:00:00,96.19,96.21,96.17,96.19,103470.0,93.3604,93.3798,93.341,93.3604,103470.0
2023-11-27 15:05:00,96.2,96.24,96.19,96.2,57977.0,93.3701,93.4089,93.3604,93.3701,57977.0
2023-11-27 15:10:00,96.2,96.23,96.2,96.2,35354.0,93.3701,93.3992,93.3701,93.3701,35354.0
2023-11-27 15:15:00,96.19,96.24,96.17,96.23,28536.0,93.3604,93.4089,93.341,93.3992,28536.0
2023-11-27 15:20:00,96.24,96.26,96.21,96.25,22281.0,93.4089,93.4283,93.3798,93.4186,22281.0
2023-11-27 15:25:00,96.25,96.26,96.21,96.24,33142.0,93.4186,93.4283,93.3798,93.4089,33142.0
2023-11-27 15:30:00,96.25,96.25,96.21,96.25,58319.0,93.4186,93.4186,93.3798,93.4186,58319.0
2023-11-27 15:35:00,96.25,96.3,96.22,96.29,69452.0,93.4186,93.4672,93.3895,93.4575,69452.0
2023-11-27 15:40:00,96.28,96.28,96.24,96.27,37789.0,93.4478,93.4478,93.4089,93.4381,37789.0
2023-11-27 15:45:00,96.27,96.27,96.19,96.2,43266.0,93.4381,93.4381,93.3604,93.3701,43266.0
2023-11-27 15:50:00,96.18,96.23,96.15,96.15,46903.0,93.3507,93.3992,93.3216,93.3216,46903.0
2023-11-27 15:55:00,96.14,96.14,96.07,96.09,136286.0,93.3119,93.3119,93.2439,93.2633,136286.0
2023-11-28 09:30:00,95.9,95.96,95.35,95.4,191818.0,93.0789,93.1372,92.5451,92.5936,191818.0
2023-11-28 09:35:00,95.42,95.52,95.3,95.36,55825.0,92.6131,92.7101,92.4966,92.5548,55825.0
2023-11-28 09:40:00,95.36,95.38,95.2,95.31,373132.0,92.5548,92.5742,92.3995,92.5063,373132.0
2023-11-28 09:45:00,95.32,95.52,95.32,95.41,92865.0,92.516,92.7101,92.516,92.6034,92865.0
2023-11-28 09:50:00,95.41,95.46,95.34,95.39,84744.0,92.6034,92.6519,92.5354,92.5839,84744.0
2023-11-28 09:55:00,95.39,95.46,95.37,95.44,79795.0,92.5839,92.6519,92.5645,92.6325,79795.0
2023-11-28 10:00:00,95.44,95.51,95.37,95.48,72586.0,92.6325,92.7004,92.5645,92.6713,72586.0
2023-11-28 10:05:00,95.48,95.55,95.48,95.53,75201.0,92.6713,92.7392,92.6713,92.7198,75201.0
2023-11-28 10:10:00,95.53,95.55,95.45,95.49,64145.0,92.7198,92.7392,92.6422,92.681,64145.0
2023-11-28 10:15:00,95.5,95.66,95.49,95.66,52793.0,92.6907,92.846,92.681,92.846,52793.0
2023-11-28 10:20:00,95.66,95.72,95.63,95.69,47250.0,92.846,92.9042,92.8169,92.8751,47250.0
2023-11-28 10:25:00,95.69,95.71,95.63,95.63,73274.0,92.8751,92.8945,92.8169,92.8169,73274.0
2023-11-28 10:30:00,95.63,95.67,95.61,95.62,49059.0,92.8169,92.8557,92.7975,92.8072,49059.0
2023-11-28 10:35:00,95.6,95.7,95.54,95.65,82571.0,92.7878,92.8848,92.7295,92.8363,82571.0
2023-11-28 10:40:00,95.65,96.0,95.65,96.0,103288.0,92.8363,93.176,92.8363,93.176,103288.0
2023-11-28 10:45:00,95.98,95.99,95.88,95.88,145272.0,93.1566,93.1663,93.0595,93.0595,145272.0
2023-11-28 10:50:00,95.88,95.99,95.85,95.97,28834.0,93.0595,93.1663,93.0304,93.1469,28834.0
2023-11-28 10:55:00,95.97,96.12,95.94,96.11,59333.0,93.1469,93.2925,93.1178,93.2828,59333.0
2023-11-28 11:00:00,96.12,96.19,96.05,96.09,40151.0,93.2925,93.3604,93.2245,93.2633,40151.0
2023-11-28 11:05:00,96.09,96.15,96.07,96.08,31390.0,93.2633,93.3216,93.2439,93.2536,31390.0
2023-11-28 11:10:00,96.08,96.08,95.97,96.05,35728.0,93.2536,93.2536,93.1469,93.2245,35728.0
2023-11-28 11:15:00,96.06,96.08,96.02,96.04,22544.0,93.2342,93.2536,93.1954,93.2148,22544.0
2023-11-28 11:20:00,96.03,96.09,96.01,96.08,43328.0,93.2051,93.2633,93.1857,93.2536,43328.0
2023-11-28 11:25:00,96.07,96.08,96.02,96.04,32994.0,93.2439,93.2536,93.1954,93.2148,32994.0
2023-11-28 11:30:00,96.05,96.23,96.05,96.23,42661.0,93.2245,93.3992,93.2245,93.3992,42661.0
2023-11-28 11:35:00,96.24,96.24,96.18,96.22,22151.0,93.4089,93.4089,93.3507,93.3895,22151.0
2023-11-28 11:40:00,96.22,96.29,96.21,96.25,25890.0,93.3895,93.4575,93.3798,93.4186,25890.0
2023-11-28 11:45:00,96.27,96.29,96.18,96.23,22370.0,93.4381,93.4575,93.3507,93.3992,22370.0
2023-11-28 11:50:00,96.24,96.24,96.16,96.16,18598.0,93.4089,93.4089,93.3313,93.3313,18598.0
2023-11-28 11:55:00,96.17,96.17,96.14,96.17,30755.0,93.341,93.341,93.3119,93.341,30755.0
2023-11-28 12:00:00,96.16,96.19,96.15,96.18,25322.0,93.3313,93.3604,93.3216,93.3507,25322.0
2023-11-28 12:05:00,96.18,96.19,96.08,96.11,30306.0,93.3507,93.3604,93.2536,93.2828,30306.0
2023-11-28 12:10:00,96.11,96.14,96.05,96.06,22481.0,93.2828,93.3119,93.2245,93.2342,22481.0
2023-11-28 12:15:00,96.07,96.08,95.91,95.94,39232.0,93.2439,93.2536,93.0886,93.1178,39232.0
2023-11-28 12:20:00,95.94,95.99,95.91,95.99,23122.0,93.1178,93.1663,93.0886,93.1663,23122.0
2023-11-28 12:25:00,95.98,95.99,95.91,95.92,55341.0,93.1566,93.1663,93.0886,93.0983,55341.0
2023-11-28 12:30:00,95.93,95.93,95.8,95.85,28073.0,93.1081,93.1081,92.9819,93.0304,28073.0
2023-11-28 12:35:00,95.84,95.91,95.83,95.9,44537.0,93.0207,93.0886,93.011,93.0789,44537.0
2023-11-28 12:40:00,95.9,95.92,95.83,95.84,16912.0,93.0789,93.0983,93.011,93.0207,16912.0
2023-11-28 12:45:00,95.84,95.85,95.75,95.77,54062.0,93.0207,93.0304,92.9333,92.9528,54062.0
2023-11-28 12:50:00,95.77,95.77,95.68,95.77,22666.0,92.9528,92.9528,92.8654,92.9528,22666.0
2023-11-28 12:55:00,95.76,95.76,95.67,95.68,29369.0,92.9431,92.9431,92.8557,92.8654,29369.0
2023-11-28 13:00:00,95.66,95.68,95.43,95.54,80998.0,92.846,92.8654,92.6228,92.7295,80998.0
2023-11-28 13:05:00,95.54,95.59,95.53,95.55,37442.0,92.7295,92.7781,92.7198,92.7392,37442.0
2023-11-28 13:10:00,95.55,95.55,95.45,95.45,61915.0,92.7392,92.7392,92.6422,92.6422,61915.0
2023-11-28 13:15:00,95.47,95.49,95.41,95.49,28675.0,92.6616,92.681,92.6034,92.681,28675.0
2023-11-28 13:20:00,95.49,95.53,95.46,95.47,43910.0,92.681,92.7198,92.6519,92.6616,43910.0
2023-11-28 13:25:00,95.47,95.54,95.46,95.53,21289.0,92.6616,92.7295,92.6519,92.7198,21289.0
2023-11-28 13:30:00,95.53,95.55,95.51,95.53,19202.0,92.7198,92.7392,92.7004,92.7198,19202.0
2023-11-28 13:35:00,95.53,95.55,95.5,95.53,14693.0,92.7198,92.7392,92.6907,92.7198,14693.0
2023-11-28 13:40:00,95.53,95.61,95.51,95.58,25542.0,92.7198,92.7975,92.7004,92.7683,25542.0
2023-11-28 13:45:00,95.57,95.63,95.57,95.58,30441.0,92.7586,92.8169,92.7586,92.7683,30441.0
2023-11-28 13:50:00,95.58,95.62,95.58,95.61,18639.0,92.7683,92.8072,92.7683,92.7975,18639.0
2023-11-28 13:55:00,95.6,95.6,95.52,95.55,53072.0,92.7878,92.7878,92.7101,92.7392,53072.0
2023-11-28 14:00:00,95.56,95.6,95.56,95.59,30988.0,92.7489,92.7878,92.7489,92.7781,30988.0
2023-11-28 14:05:00,95.59,95.62,95.56,95.6,34293.0,92.7781,92.8072,92.7489,92.7878,34293.0
2023-11-28 14:10:00,95.59,95.65,95.59,95.61,37535.0,92.7781,92.8363,92.7781,92.7975,37535.0
2023-11-28 14:15:00,95.61,95.65,95.58,95.6,21852.0,92.7975,92.8363,92.7683,92.7878,21852.0
2023-11-28 14:20:00,95.59,95.64,95.54,95.56,35742.0,92.7781,92.8266,92.7295,92.7489,35742.0
2023-11-28 14:25:00,95.56,95.59,95.53,95.56,39130.0,92.7489,92.7781,92.7198,92.7489,39130.0
2023-11-28 14:30:00,95.56,95.6,95.52,95.59,32627.0,92.7489,92.7878,92.7101,92.7781,32627.0
2023-11-28 14:35:00,95.6,95.71,95.6,95.7,48482.0,92.7878,92.8945,92.7878,92.8848,48482.0
2023-11-28 14:40:00,95.7,95.75,95.69,95.72,40165.0,92.8848,92.9333,92.8751,92.9042,40165.0
2023-11-28 14:45:00,95.71,95.72,95.67,95.72,54431.0,92.8945,92.9042,92.8557,92.9042,54431.0
2023-11-28 14:50:00,95.72,95.76,95.7,95.74,59876.0,92.9042,92.9431,92.8848,92.9236,59876.0
2023-11-28 14:55:00,95.76,95.76,95.71,95.73,41690.0,92.9431,92.9431,92.8945,92.9139,41690.0
2023-11-28 15:00:00,95.74,95.76,95.7,95.73,41293.0,92.9236,92.9431,92.8848,92.9139,41293.0
2023-11-28 15:05:00,95.73,95.74,95.66,95.67,40214.0,92.9139,92.9236,92.846,92.8557,40214.0
2023-11-28 15:10:00,95.67,95.7,95.61,95.63,52710.0,92.8557,92.8848,92.7975,92.8169,52710.0
2023-11-28 15:15:00,95.63,95.69,95.61,95.68,41720.0,92.8169,92.8751,92.7975,92.8654,41720.0
2023-11-28 15:20:00,95.68,95.69,95.57,95.68,60655.0,92.8654,92.8751,92.7586,92.8654,60655.0
2023-11-28 15:25:00,95.67,95.7,95.63,95.68,34730.0,92.8557,92.8848,92.8169,92.8654,34730.0
2023-11-28 15:30:00,95.69,95.7,95.64,95.65,48858.0,92.8751,92.8848,92.8266,92.8363,48858.0
2023-11-28 15:35:00,95.65,95.67,95.58,95.6,52959.0,92.8363,92.8557,92.7683,92.7878,52959.0
2023-11-28 15:40:00,95.59,95.68,95.57,95.66,65333.0,92.7781,92.8654,92.7586,92.846,65333.0
2023-11-28 15:45:00,95.66,95.7,95.64,95.69,58954.0,92.846,92.8848,92.8266,92.8751,58954.0
2023-11-28 15:50:00,95.7,95.74,95.52,95.56,118584.0,92.8848,92.9236,92.7101,92.7489,118584.0
2023-11-28 15:55:00,95.56,95.65,95.56,95.63,108914.0,92.7489,92.8363,92.7489,92.8169,108914.0
2023-11-29 09:30:00,96.41,97.05,96.41,96.91,171641.0,93.5739,94.1951,93.5739,94.0592,171641.0
2023-11-29 09:35:00,96.91,97.04,96.63,97.03,79034.0,94.0592,94.1854,93.7875,94.1757,79034.0
2023-11-29 09:40:00,97.06,97.1,96.83,96.86,90374.0,94.2048,94.2436,93.9816,94.0107,90374.0
2023-11-29 09:45:00,96.88,97.14,96.87,97.13,46482.0,94.0301,94.2825,94.0204,94.2728,46482.0
2023-11-29 09:50:00,97.13,97.32,97.13,97.31,36163.0,94.2728,94.4572,94.2728,94.4475,36163.0
2023-11-29 09:55:00,97.32,97.45,97.29,97.38,66652.0,94.4572,94.5833,94.428,94.5154,66652.0
2023-11-29 10:00:00,97.38,97.49,97.24,97.32,62215.0,94.5154,94.6222,94.3795,94.4572,62215.0
2023-11-29 10:05:00,97.34,97.34,97.0,97.03,41654.0,94.4766,94.4766,94.1466,94.1757,41654.0
2023-11-29 10:10:00,97.02,97.02,96.89,96.94,29697.0,94.166,94.166,94.0398,94.0883,29697.0
2023-11-29 10:15:00,96.93,97.02,96.79,96.8,35742.0,94.0786,94.166,93.9428,93.9525,35742.0
2023-11-29 10:20:00,96.77,96.84,96.57,96.58,42059.0,93.9233,93.9913,93.7292,93.7389,42059.0
2023-11-29 10:25:00,96.59,96.84,96.57,96.83,38248.0,93.7486,93.9913,93.7292,93.9816,38248.0
2023-11-29 10:30:00,96.8,96.8,96.69,96.72,25803.0,93.9525,93.9525,93.8457,93.8748,25803.0
2023-11-29 10:35:00,96.71,96.73,96.65,96.7,28916.0,93.8651,93.8845,93.8069,93.8554,28916.0
2023-11-29 10:40:00,96.7,96.72,96.53,96.57,46191.0,93.8554,93.8748,93.6904,93.7292,46191.0
2023-11-29 10:45:00,96.56,96.56,96.42,96.44,38199.0,93.7195,93.7195,93.5836,93.6031,38199.0
2023-11-29 10:50:00,96.45,96.63,96.44,96.59,30007.0,93.6128,93.7875,93.6031,93.7486,30007.0
2023-11-29 10:55:00,96.6,96.7,96.57,96.59,38163.0,93.7583,93.8554,93.7292,93.7486,38163.0
2023-11-29 11:00:00,96.59,96.65,96.54,96.61,27707.0,93.7486,93.8069,93.7001,93.7681,27707.0
2023-11-29 11:05:00,96.61,96.62,96.47,96.49,37156.0,93.7681,93.7778,93.6322,93.6516,37156.0
2023-11-29 11:10:00,96.49,96.51,96.35,96.36,37949.0,93.6516,93.671,93.5157,93.5254,37949.0
2023-11-29 11:15:00,96.36,96.39,96.24,96.31,26670.0,93.5254,93.5545,93.4089,93.4769,26670.0
2023-11-29 11:20:00,96.3,96.38,96.25,96.34,31285.0,93.4672,93.5448,93.4186,93.506,31285.0
2023-11-29 11:25:00,96.33,96.35,96.23,96.23,21773.0,93.4963,93.5157,93.3992,93.3992,21773.0
2023-11-29 11:30:00,96.24,96.27,96.14,96.2,35043.0,93.4089,93.4381,93.3119,93.3701,35043.0
2023-11-29 11:35:00,96.23,96.4,96.23,96.36,22694.0,93.3992,93.5642,93.3992,93.5254,22694.0
2023-11-29 11:40:00,96.37,96.45,96.35,96.42,25760.0,93.5351,93.6128,93.5157,93.5836,25760.0
2023-11-29 11:45:00,96.41,96.46,96.38,96.4,28468.0,93.5739,93.6225,93.5448,93.5642,28468.0
2023-11-29 11:50:00,96.4,96.47,96.37,96.46,34442.0,93.5642,93.6322,93.5351,93.6225,34442.0
2023-11-29 11:55:00,96.45,96.46,96.4,96.42,27641.0,93.6128,93.6225,93.5642,93.5836,27641.0
2023-11-29 12:00:00,96.42,96.43,96.34,96.4,21356.0,93.5836,93.5933,93.506,93.5642,21356.0
2023-11-29 12:05:00,96.39,96.46,96.37,96.44,63110.0,93.5545,93.6225,93.5351,93.6031,63110.0
2023-11-29 12:10:00,96.45,96.51,96.45,96.47,24231.0,93.6128,93.671,93.6128,93.6322,24231.0
2023-11-29 12:15:00,96.47,96.47,96.42,96.45,19545.0,93.6322,93.6322,93.5836,93.6128,19545.0
2023-11-29 12:20:00,96.45,96.48,96.43,96.45,18477.0,93.6128,93.6419,93.5933,93.6128,18477.0
2023-11-29 12:25:00,96.45,96.46,96.39,96.44,28801.0,93.6128,93.6225,93.5545,93.6031,28801.0
2023-11-29 12:30:00,96.43,96.46,96.41,96.42,24657.0,93.5933,93.6225,93.5739,93.5836,24657.0
2023-11-29 12:35:00,96.42,96.46,96.4,96.45,17273.0,93.5836,93.6225,93.5642,93.6128,17273.0
2023-11-29 12:40:00,96.45,96.48,96.43,96.47,23497.0,93.6128,93.6419,93.5933,93.6322,23497.0
2023-11-29 12:45:00,96.47,96.53,96.44,96.49,60026.0,93.6322,93.6904,93.6031,93.6516,60026.0
2023-11-29 12:50:00,96.49,96.53,96.46,96.48,46937.0,93.6516,93.6904,93.6225,93.6419,46937.0
2023-11-29 12:55:00,96.48,96.5,96.45,96.46,30810.0,93.6419,93.6613,93.6128,93.6225,30810.0
2023-11-29 13:00:00,96.46,96.48,96.39,96.44,38933.0,93.6225,93.6419,93.5545,93.6031,38933.0
2023-11-29 13:05:00,96.42,96.43,96.35,96.41,26913.0,93.5836,93.5933,93.5157,93.5739,26913.0
2023-11-29 13:10:00,96.41,96.41,96.35,96.38,168132.0,93.5739,93.5739,93.5157,93.5448,168132.0
2023-11-29 13:15:00,96.37,96.41,96.36,96.38,122465.0,93.5351,93.5739,93.5254,93.5448,122465.0
2023-11-29 13:20:00,96.37,96.4,96.35,96.38,32628.0,93.5351,93.5642,93.5157,93.5448,32628.0
2023-11-29 13:25:00,96.37,96.44,96.35,96.42,27225.0,93.5351,93.6031,93.5157,93.5836,27225.0
2023-11-29 13:30:00,96.42,96.43,96.33,96.35,129280.0,93.5836,93.5933,93.4963,93.5157,129280.0
2023-11-29 13:35:00,96.35,96.42,96.34,96.4,46299.0,93.5157,93.5836,93.506,93.5642,46299.0
2023-11-29 13:40:00,96.4,96.41,96.37,96.39,28539.0,93.5642,93.5739,93.5351,93.5545,28539.0
2023-11-29 13:45:00,96.39,96.43,96.39,96.42,31324.0,93.5545,93.5933,93.5545,93.5836,31324.0
2023-11-29 13:50:00,96.42,96.47,96.38,96.4,36177.0,93.5836,93.6322,93.5448,93.5642,36177.0
2023-11-29 13:55:00,96.39,96.42,96.36,96.39,34578.0,93.5545,93.5836,93.5254,93.5545,34578.0
2023-11-29 14:00:00,96.39,96.39,96.35,96.36,51839.0,93.5545,93.5545,93.5157,93.5254,51839.0
2023-11-29 14:05:00,96.36,96.46,96.36,96.4,45560.0,93.5254,93.6225,93.5254,93.5642,45560.0
2023-11-29 14:10:00,96.41,96.49,96.39,96.45,76709.0,93.5739,93.6516,93.5545,93.6128,76709.0
2023-11-29 14:15:00,96.44,96.46,96.38,96.4,47696.0,93.6031,93.6225,93.5448,93.5642,47696.0
2023-11-29 14:20:00,96.4,96.45,96.39,96.41,30237.0,93.5642,93.6128,93.5545,93.5739,30237.0
2023-11-29 14:25:00,96.4,96.42,96.33,96.34,81423.0,93.5642,93.5836,93.4963,93.506,81423.0
2023-11-29 14:30:00,96.33,96.34,96.24,96.26,43775.0,93.4963,93.506,93.4089,93.4283,43775.0
2023-11-29 14:35:00,96.26,96.26,96.14,96.16,42445.0,93.4283,93.4283,93.3119,93.3313,42445.0
2023-11-29 14:40:00,96.16,96.2,96.14,96.19,57461.0,93.3313,93.3701,93.3119,93.3604,57461.0
2023-11-29 14:45:00,96.18,96.23,96.16,96.18,35559.0,93.3507,93.3992,93.3313,93.3507,35559.0
2023-11-29 14:50:00,96.18,96.2,96.17,96.18,38162.0,93.3507,93.3701,93.341,93.3507,38162.0
2023-11-29 14:55:00,96.17,96.22,96.14,96.2,78190.0,93.341,93.3895,93.3119,93.3701,78190.0
2023-11-29 15:00:00,96.21,96.22,96.15,96.16,87286.0,93.3798,93.3895,93.3216,93.3313,87286.0
2023-11-29 15:05:00,96.16,96.18,96.11,96.15,74218.0,93.3313,93.3507,93.2828,93.3216,74218.0
2023-11-29 15:10:00,96.14,96.15,96.09,96.1,72724.0,93.3119,93.3216,93.2633,93.2731,72724.0
2023-11-29 15:15:00,96.11,96.12,96.02,96.06,74544.0,93.2828,93.2925,93.1954,93.2342,74544.0
2023-11-29 15:20:00,96.05,96.07,95.98,95.98,74726.0,93.2245,93.2439,93.1566,93.1566,74726.0
2023-11-29 15:25:00,95.99,96.01,95.95,96.0,73796.0,93.1663,93.1857,93.1275,93.176,73796.0
2023-11-29 15:30:00,96.0,96.03,95.96,95.97,85412.0,93.176,93.2051,93.1372,93.1469,85412.0
2023-11-29 15:35:00,95.97,95.97,95.8,95.81,81981.0,93.1469,93.1469,92.9819,92.9916,81981.0
2023-11-29 15:40:00,95.81,95.98,95.8,95.97,95321.0,92.9916,93.1566,92.9819,93.1469,95321.0
2023-11-29 15:45:00,95.97,95.99,95.89,95.97,122473.0,93.1469,93.1663,93.0692,93.1469,122473.0
2023-11-29 15:50:00,95.97,95.98,95.86,95.95,153149.0,93.1469,93.1566,93.0401,93.1275,153149.0
2023-11-29 15:55:00,95.95,95.99,95.89,95.91,410420.0,93.1275,93.1663,93.0692,93.0886,410420.0
2023-11-30 09:30:00,96.49,96.49,95.84,95.87,176337.0,93.6516,93.6516,93.0207,93.0498,176337.0
2023-11-30 09:35:00,95.86,95.89,95.7,95.72,75405.0,93.0401,93.0692,92.8848,92.9042,75405.0
2023-11-30 09:40:00,95.71,95.88,95.55,95.85,95364.0,92.8945,93.0595,92.7392,93.0304,95364.0
2023-11-30 09:45:00,95.86,95.88,95.74,95.83,78293.0,93.0401,93.0595,92.9236,93.011,78293.0
2023-11-30 09:50:00,95.84,96.2,95.82,96.14,114814.0,93.0207,93.3701,93.0013,93.3119,114814.0
2023-11-30 09:55:00,96.17,96.29,96.11,96.29,40622.0,93.341,93.4575,93.2828,93.4575,40622.0
2023-11-30 10:00:00,96.3,96.33,96.07,96.1,76823.0,93.4672,93.4963,93.2439,93.2731,76823.0
2023-11-30 10:05:00,96.11,96.27,96.11,96.19,38112.0,93.2828,93.4381,93.2828,93.3604,38112.0
2023-11-30 10:10:00,96.18,96.37,96.15,96.37,34674.0,93.3507,93.5351,93.3216,93.5351,34674.0
2023-11-30 10:15:00,96.33,96.34,96.21,96.25,40822.0,93.4963,93.506,93.3798,93.4186,40822.0
2023-11-30 10:20:00,96.27,96.44,96.24,96.34,46470.0,93.4381,93.6031,93.4089,93.506,46470.0
2023-11-30 10:25:00,96.35,96.4,96.29,96.3,21015.0,93.5157,93.5642,93.4575,93.4672,21015.0
2023-11-30 10:30:00,96.3,96.38,96.25,96.37,34746.0,93.4672,93.5448,93.4186,93.5351,34746.0
2023-11-30 10:35:00,96.36,96.36,96.06,96.11,42780.0,93.5254,93.5254,93.2342,93.2828,42780.0
2023-11-30 10:40:00,96.12,96.21,96.06,96.21,49452.0,93.2925,93.3798,93.2342,93.3798,49452.0
2023-11-30 10:45:00,96.2,96.2,96.05,96.16,45485.0,93.3701,93.3701,93.2245,93.3313,45485.0
2023-11-30 10:50:00,96.13,96.3,96.13,96.24,30227.0,93.3022,93.4672,93.3022,93.4089,30227.0
2023-11-30 10:55:00,96.25,96.46,96.25,96.45,41650.0,93.4186,93.6225,93.4186,93.6128,41650.0
2023-11-30 11:00:00,96.46,96.63,96.45,96.55,82407.0,93.6225,93.7875,93.6128,93.7098,82407.0
2023-11-30 11:05:00,96.55,96.57,96.45,96.47,43884.0,93.7098,93.7292,93.6128,93.6322,43884.0
2023-11-30 11:10:00,96.47,96.51,96.43,96.51,33592.0,93.6322,93.671,93.5933,93.671,33592.0
2023-11-30 11:15:00,96.5,96.51,96.28,96.29,33838.0,93.6613,93.671,93.4478,93.4575,33838.0
2023-11-30 11:20:00,96.29,96.35,96.24,96.33,41656.0,93.4575,93.5157,93.4089,93.4963,41656.0
2023-11-30 11:25:00,96.33,96.42,96.26,96.31,34090.0,93.4963,93.5836,93.4283,93.4769,34090.0
2023-11-30 11:30:00,96.27,96.4,96.23,96.33,36569.0,93.4381,93.5642,93.3992,93.4963,36569.0
2023-11-30 11:35:00,96.32,96.37,96.3,96.31,30760.0,93.4866,93.5351,93.4672,93.4769,30760.0
2023-11-30 11:40:00,96.3,96.33,96.25,96.26,49963.0,93.4672,93.4963,93.4186,93.4283,49963.0
2023-11-30 11:45:00,96.26,96.26,96.11,96.18,61238.0,93.4283,93.4283,93.2828,93.3507,61238.0
2023-11-30 11:50:00,96.17,96.21,96.15,96.16,22492.0,93.341,93.3798,93.3216,93.3313,22492.0
2023-11-30 11:55:00,96.16,96.19,96.04,96.05,52660.0,93.3313,93.3604,93.2148,93.2245,52660.0
2023-11-30 12:00:00,96.05,96.2,96.02,96.19,27925.0,93.2245,93.3701,93.1954,93.3604,27925.0
2023-11-30 12:05:00,96.19,96.21,96.14,96.18,29900.0,93.3604,93.3798,93.3119,93.3507,29900.0
2023-11-30 12:10:00,96.18,96.19,96.11,96.15,31735.0,93.3507,93.3604,93.2828,93.3216,31735.0
2023-11-30 12:15:00,96.16,96.17,96.07,96.07,31851.0,93.3313,93.341,93.2439,93.2439,31851.0
2023-11-30 12:20:00,96.06,96.06,95.96,95.97,39764.0,93.2342,93.2342,93.1372,93.1469,39764.0
2023-11-30 12:25:00,95.97,96.01,95.93,95.96,27422.0,93.1469,93.1857,93.1081,93.1372,27422.0
2023-11-30 12:30:00,95.97,96.03,95.91,95.96,18171.0,93.1469,93.2051,93.0886,93.1372,18171.0
2023-11-30 12:35:00,95.97,96.03,95.97,96.01,18449.0,93.1469,93.2051,93.1469,93.1857,18449.0
2023-11-30 12:40:00,96.0,96.14,95.99,96.14,30374.0,93.176,93.3119,93.1663,93.3119,30374.0
2023-11-30 12:45:00,96.13,96.14,96.07,96.08,36442.0,93.3022,93.3119,93.2439,93.2536,36442.0
2023-11-30 12:50:00,96.09,96.13,96.06,96.12,28780.0,93.2633,93.3022,93.2342,93.2925,28780.0
2023-11-30 12:55:00,96.12,96.13,96.05,96.09,39298.0,93.2925,93.3022,93.2245,93.2633,39298.0
2023-11-30 13:00:00,96.08,96.11,96.06,96.07,19791.0,93.2536,93.2828,93.2342,93.2439,19791.0
2023-11-30 13:05:00,96.07,96.08,95.96,95.99,27608.0,93.2439,93.2536,93.1372,93.1663,27608.0
2023-11-30 13:10:00,96.0,96.1,95.99,96.09,25589.0,93.176,93.2731,93.1663,93.2633,25589.0
2023-11-30 13:15:00,96.09,96.17,96.09,96.17,17881.0,93.2633,93.341,93.2633,93.341,17881.0
2023-11-30 13:20:00,96.17,96.26,96.16,96.2,43288.0,93.341,93.4283,93.3313,93.3701,43288.0
2023-11-30 13:25:00,96.2,96.23,96.09,96.1,35009.0,93.3701,93.3992,93.2633,93.2731,35009.0
2023-11-30 13:30:00,96.1,96.13,96.02,96.12,40338.0,93.2731,93.3022,93.1954,93.2925,40338.0
2023-11-30 13:35:00,96.12,96.15,96.09,96.13,43165.0,93.2925,93.3216,93.2633,93.3022,43165.0
2023-11-30 13:40:00,96.14,96.16,96.11,96.12,33226.0,93.3119,93.3313,93.2828,93.2925,33226.0
2023-11-30 13:45:00,96.13,96.16,96.11,96.12,26208.0,93.3022,93.3313,93.2828,93.2925,26208.0
2023-11-30 13:50:00,96.13,96.14,96.03,96.06,27813.0,93.3022,93.3119,93.2051,93.2342,27813.0
2023-11-30 13:55:00,96.06,96.13,96.04,96.12,24190.0,93.2342,93.3022,93.2148,93.2925,24190.0
2023-11-30 14:00:00,96.12,96.17,96.11,96.14,22055.0,93.2925,93.341,93.2828,93.3119,22055.0
2023-11-30 14:05:00,96.15,96.18,96.11,96.17,94949.0,93.3216,93.3507,93.2828,93.341,94949.0
2023-11-30 14:10:00,96.17,96.2,96.14,96.19,34253.0,93.341,93.3701,93.3119,93.3604,34253.0
2023-11-30 14:15:00,96.18,96.2,96.14,96.19,30349.0,93.3507,93.3701,93.3119,93.3604,30349.0
2023-11-30 14:20:00,96.19,96.21,96.11,96.15,54750.0,93.3604,93.3798,93.2828,93.3216,54750.0
2023-11-30 14:25:00,96.15,96.18,96.12,96.15,96538.0,93.3216,93.3507,93.2925,93.3216,96538.0
2023-11-30 14:30:00,96.15,96.21,96.12,96.21,80060.0,93.3216,93.3798,93.2925,93.3798,80060.0
2023-11-30 14:35:00,96.21,96.23,96.19,96.23,40737.0,93.3798,93.3992,93.3604,93.3992,40737.0
2023-11-30 14:40:00,96.23,96.31,96.23,96.31,24301.0,93.3992,93.4769,93.3992,93.4769,24301.0
2023-11-30 14:45:00,96.31,96.31,96.26,96.3,31470.0,93.4769,93.4769,93.4283,93.4672,31470.0
2023-11-30 14:50:00,96.3,96.32,96.27,96.29,35456.0,93.4672,93.4866,93.4381,93.4575,35456.0
2023-11-30 14:55:00,96.3,96.31,96.25,96.3,42441.0,93.4672,93.4769,93.4186,93.4672,42441.0
2023-11-30 15:00:00,96.3,96.31,96.23,96.24,53043.0,93.4672,93.4769,93.3992,93.4089,53043.0
2023-11-30 15:05:00,96.23,96.23,96.16,96.18,57015.0,93.3992,93.3992,93.3313,93.3507,57015.0
2023-11-30 15:10:00,96.18,96.22,96.15,96.18,49802.0,93.3507,93.3895,93.3216,93.3507,49802.0
2023-11-30 15:15:00,96.18,96.18,96.1,96.13,63749.0,93.3507,93.3507,93.2731,93.3022,63749.0
2023-11-30 15:20:00,96.13,96.15,96.05,96.06,50253.0,93.3022,93.3216,93.2245,93.2342,50253.0
2023-11-30 15:25:00,96.07,96.07,95.99,96.01,242584.0,93.2439,93.2439,93.1663,93.1857,242584.0
2023-11-30 15:30:00,96.01,96.04,95.98,96.03,42210.0,93.1857,93.2148,93.1566,93.2051,42210.0
2023-11-30 15:35:00,96.02,96.03,95.97,95.98,56408.0,93.1954,93.2051,93.1469,93.1566,56408.0
2023-11-30 15:40:00,95.98,96.07,95.98,96.06,49126.0,93.1566,93.2439,93.1566,93.2342,49126.0
2023-11-30 15:45:00,96.06,96.13,96.01,96.04,151883.0,93.2342,93.3022,93.1857,93.2148,151883.0
2023-11-30 15:50:00,96.03,96.13,96.02,96.1,99287.0,93.2051,93.3022,93.1954,93.2731,99287.0
2023-11-30 15:55:00,96.1,96.29,96.1,96.23,93374.0,93.2731,93.4575,93.2731,93.3992,93374.0
2023-12-01 09:30:00,95.97,96.0,95.56,96.0,138713.0,93.1469,93.176,92.7489,93.176,138713.0
2023-12-01 09:35:00,95.98,96.41,95.89,96.3,385337.0,93.1566,93.5739,93.0692,93.4672,385337.0
2023-12-01 09:40:00,96.31,96.36,96.18,96.35,27305.0,93.4769,93.5254,93.3507,93.5157,27305.0
2023-12-01 09:45:00,96.35,96.36,96.17,96.36,72306.0,93.5157,93.5254,93.341,93.5254,72306.0
2023-12-01 09:50:00,96.37,96.45,96.25,96.44,36956.0,93.5351,93.6128,93.4186,93.6031,36956.0
2023-12-01 09:55:00,96.43,96.56,96.42,96.53,49606.0,93.5933,93.7195,93.5836,93.6904,49606.0
2023-12-01 10:00:00,96.54,96.88,96.54,96.88,68344.0,93.7001,94.0301,93.7001,94.0301,68344.0
2023-12-01 10:05:00,96.87,96.94,96.73,96.91,71301.0,94.0204,94.0883,93.8845,94.0592,71301.0
2023-12-01 10:10:00,96.89,96.92,96.64,96.67,55618.0,94.0398,94.0689,93.7972,93.8263,55618.0
2023-12-01 10:15:00,96.68,96.76,96.62,96.76,40301.0,93.836,93.9136,93.7778,93.9136,40301.0
2023-12-01 10:20:00,96.79,97.04,96.78,97.03,59628.0,93.9428,94.1854,93.933,94.1757,59628.0
2023-12-01 10:25:00,97.03,97.03,96.83,96.89,41739.0,94.1757,94.1757,93.9816,94.0398,41739.0
2023-12-01 10:30:00,96.87,96.99,96.82,96.99,55687.0,94.0204,94.1369,93.9719,94.1369,55687.0
2023-12-01 10:35:00,97.0,97.16,96.99,97.09,29392.0,94.1466,94.3019,94.1369,94.2339,29392.0
2023-12-01 10:40:00,97.09,97.19,97.06,97.15,45365.0,94.2339,94.331,94.2048,94.2922,45365.0
2023-12-01 10:45:00,97.15,97.26,97.14,97.23,24847.0,94.2922,94.3989,94.2825,94.3698,24847.0
2023-12-01 10:50:00,97.23,97.33,97.23,97.33,32567.0,94.3698,94.4669,94.3698,94.4669,32567.0
2023-12-01 10:55:00,97.34,97.34,97.19,97.26,34830.0,94.4766,94.4766,94.331,94.3989,34830.0
2023-12-01 11:00:00,97.26,97.27,96.8,97.09,94777.0,94.3989,94.4086,93.9525,94.2339,94777.0
2023-12-01 11:05:00,97.06,97.32,96.95,97.31,46550.0,94.2048,94.4572,94.098,94.4475,46550.0
2023-12-01 11:10:00,97.32,97.71,97.3,97.68,77970.0,94.4572,94.8357,94.4378,94.8066,77970.0
2023-12-01 11:15:00,97.69,97.89,97.69,97.78,89069.0,94.8163,95.0104,94.8163,94.9036,89069.0
2023-12-01 11:20:00,97.79,97.8,97.7,97.8,74555.0,94.9133,94.923,94.826,94.923,74555.0
2023-12-01 11:25:00,97.81,98.08,97.8,98.06,76498.0,94.9328,95.1948,94.923,95.1754,76498.0
2023-12-01 11:30:00,98.06,98.12,97.86,98.1,48326.0,95.1754,95.2336,94.9813,95.2142,48326.0
2023-12-01 11:35:00,98.1,98.11,97.93,97.96,95127.0,95.2142,95.2239,95.0492,95.0783,95127.0
2023-12-01 11:40:00,97.97,98.21,97.92,98.21,105552.0,95.088,95.321,95.0395,95.321,105552.0
2023-12-01 11:45:00,98.22,98.22,98.1,98.21,56904.0,95.3307,95.3307,95.2142,95.321,56904.0
2023-12-01 11:50:00,98.22,98.46,98.16,98.41,202168.0,95.3307,95.5636,95.2725,95.5151,202168.0
2023-12-01 11:55:00,98.42,98.49,98.39,98.39,66127.0,95.5248,95.5927,95.4957,95.4957,66127.0
2023-12-01 12:00:00,98.41,98.45,98.38,98.43,53908.0,95.5151,95.5539,95.486,95.5345,53908.0
2023-12-01 12:05:00,98.41,98.59,98.4,98.52,128657.0,95.5151,95.6898,95.5054,95.6219,128657.0
2023-12-01 12:10:00,98.53,98.61,98.49,98.59,126215.0,95.6316,95.7092,95.5927,95.6898,126215.0
2023-12-01 12:15:00,98.59,98.62,98.43,98.46,46070.0,95.6898,95.7189,95.5345,95.5636,46070.0
2023-12-01 12:20:00,98.45,98.62,98.41,98.55,91624.0,95.5539,95.7189,95.5151,95.651,91624.0
2023-12-01 12:25:00,98.56,98.59,98.5,98.52,59852.0,95.6607,95.6898,95.6025,95.6219,59852.0
2023-12-01 12:30:00,98.52,98.68,98.47,98.58,141574.0,95.6219,95.7772,95.5733,95.6801,141574.0
2023-12-01 12:35:00,98.57,98.66,98.54,98.61,33598.0,95.6704,95.7577,95.6413,95.7092,33598.0
2023-12-01 12:40:00,98.6,98.69,98.57,98.67,37043.0,95.6995,95.7869,95.6704,95.7675,37043.0
2023-12-01 12:45:00,98.66,98.8,98.65,98.79,43591.0,95.7577,95.8936,95.748,95.8839,43591.0
2023-12-01 12:50:00,98.79,98.8,98.74,98.8,24533.0,95.8839,95.8936,95.8354,95.8936,24533.0
2023-12-01 12:55:00,98.82,98.91,98.82,98.89,31912.0,95.913,96.0004,95.913,95.981,31912.0
2023-12-01 13:00:00,98.9,98.91,98.83,98.84,52520.0,95.9907,96.0004,95.9227,95.9325,52520.0
2023-12-01 13:05:00,98.82,98.82,98.72,98.78,106960.0,95.913,95.913,95.816,95.8742,106960.0
2023-12-01 13:10:00,98.78,98.78,98.64,98.67,50797.0,95.8742,95.8742,95.7383,95.7675,50797.0
2023-12-01 13:15:00,98.67,98.73,98.62,98.69,101222.0,95.7675,95.8257,95.7189,95.7869,101222.0
2023-12-01 13:20:00,98.7,98.7,98.6,98.66,32073.0,95.7966,95.7966,95.6995,95.7577,32073.0
2023-12-01 13:25:00,98.65,98.67,98.58,98.58,39156.0,95.748,95.7675,95.6801,95.6801,39156.0
2023-12-01 13:30:00,98.57,98.67,98.55,98.66,26463.0,95.6704,95.7675,95.651,95.7577,26463.0
2023-12-01 13:35:00,98.66,98.68,98.56,98.59,30886.0,95.7577,95.7772,95.6607,95.6898,30886.0
2023-12-01 13:40:00,98.58,98.6,98.48,98.57,35133.0,95.6801,95.6995,95.583,95.6704,35133.0
2023-12-01 13:45:00,98.56,98.56,98.5,98.53,40498.0,95.6607,95.6607,95.6025,95.6316,40498.0
2023-12-01 13:50:00,98.53,98.62,98.53,98.56,31706.0,95.6316,95.7189,95.6316,95.6607,31706.0
2023-12-01 13:55:00,98.56,98.62,98.55,98.55,73523.0,95.6607,95.7189,95.651,95.651,73523.0
2023-12-01 14:00:00,98.55,98.67,98.53,98.66,36531.0,95.651,95.7675,95.6316,95.7577,36531.0
2023-12-01 14:05:00,98.66,98.67,98.56,98.61,34988.0,95.7577,95.7675,95.6607,95.7092,34988.0
2023-12-01 14:10:00,98.61,98.7,98.61,98.66,45660.0,95.7092,95.7966,95.7092,95.7577,45660.0
2023-12-01 14:15:00,98.64,98.65,98.53,98.53,31131.0,95.7383,95.748,95.6316,95.6316,31131.0
2023-12-01 14:20:00,98.52,98.57,98.51,98.54,34535.0,95.6219,95.6704,95.6122,95.6413,34535.0
2023-12-01 14:25:00,98.54,98.54,98.42,98.49,56926.0,95.6413,95.6413,95.5248,95.5927,56926.0
2023-12-01 14:30:00,98.49,98.57,98.47,98.54,36624.0,95.5927,95.6704,95.5733,95.6413,36624.0
2023-12-01 14:35:00,98.54,98.56,98.49,98.54,53762.0,95.6413,95.6607,95.5927,95.6413,53762.0
2023-12-01 14:40:00,98.54,98.56,98.41,98.47,57205.0,95.6413,95.6607,95.5151,95.5733,57205.0
2023-12-01 14:45:00,98.47,98.52,98.46,98.48,127919.0,95.5733,95.6219,95.5636,95.583,127919.0
2023-12-01 14:50:00,98.48,98.52,98.44,98.45,232839.0,95.583,95.6219,95.5442,95.5539,232839.0
2023-12-01 14:55:00,98.44,98.52,98.43,98.51,155470.0,95.5442,95.6219,95.5345,95.6122,155470.0
2023-12-01 15:00:00,98.5,98.54,98.49,98.51,157665.0,95.6025,95.6413,95.5927,95.6122,157665.0
2023-12-01 15:05:00,98.51,98.51,98.38,98.48,180694.0,95.6122,95.6122,95.486,95.583,180694.0
2023-12-01 15:10:00,98.47,98.55,98.44,98.48,225218.0,95.5733,95.651,95.5442,95.583,225218.0
2023-12-01 15:15:00,98.48,98.48,98.42,98.44,232087.0,95.583,95.583,95.5248,95.5442,232087.0
2023-12-01 15:20:00,98.44,98.51,98.41,98.51,214377.0,95.5442,95.6122,95.5151,95.6122,214377.0
2023-12-01 15:25:00,98.51,98.67,98.5,98.64,261203.0,95.6122,95.7675,95.6025,95.7383,261203.0
2023-12-01 15:30:00,98.64,98.74,98.62,98.73,336926.0,95.7383,95.8354,95.7189,95.8257,336926.0
2023-12-01 15:35:00,98.73,98.76,98.62,98.66,298626.0,95.8257,95.8548,95.7189,95.7577,298626.0
2023-12-01 15:40:00,98.66,98.94,98.64,98.88,433094.0,95.7577,96.0295,95.7383,95.9713,433094.0
2023-12-01 15:45:00,98.87,98.91,98.77,98.87,405862.0,95.9616,96.0004,95.8645,95.9616,405862.0
2023-12-01 15:50:00,98.87,98.98,98.84,98.94,415269.0,95.9616,96.0683,95.9325,96.0295,415269.0
2023-12-01 15:55:00,98.94,99.06,98.93,98.99,537188.0,96.0295,96.146,96.0198,96.078,537188.0
2023-12-04 09:30:00,98.33,99.06,98.33,99.05,312962.0,95.4375,96.146,95.4375,96.1363,312962.0
2023-12-04 09:35:00,99.06,99.43,99.05,99.24,372836.0,96.146,96.5051,96.1363,96.3207,372836.0
2023-12-04 09:40:00,99.26,99.59,99.26,99.59,171919.0,96.3401,96.6604,96.3401,96.6604,171919.0
2023-12-04 09:45:00,99.59,99.94,99.59,99.87,125429.0,96.6604,97.0001,96.6604,96.9322,125429.0
2023-12-04 09:50:00,99.86,99.93,99.64,99.66,168097.0,96.9224,96.9904,96.7089,96.7283,168097.0
2023-12-04 09:55:00,99.66,99.68,99.32,99.34,112680.0,96.7283,96.7477,96.3983,96.4177,112680.0
2023-12-04 10:00:00,99.34,99.47,99.24,99.35,148907.0,96.4177,96.5439,96.3207,96.4274,148907.0
2023-12-04 10:05:00,99.35,99.66,99.29,99.63,94177.0,96.4274,96.7283,96.3692,96.6992,94177.0
2023-12-04 10:10:00,99.62,99.79,99.59,99.79,282925.0,96.6895,96.8545,96.6604,96.8545,282925.0
2023-12-04 10:15:00,99.79,99.85,99.58,99.6,139837.0,96.8545,96.9127,96.6507,96.6701,139837.0
2023-12-04 10:20:00,99.6,99.67,99.44,99.44,135429.0,96.6701,96.738,96.5148,96.5148,135429.0
2023-12-04 10:25:00,99.44,99.53,99.26,99.42,145640.0,96.5148,96.6022,96.3401,96.4954,145640.0
2023-12-04 10:30:00,99.42,99.56,99.42,99.43,140129.0,96.4954,96.6313,96.4954,96.5051,140129.0
2023-12-04 10:35:00,99.44,99.65,99.39,99.65,139214.0,96.5148,96.7186,96.4663,96.7186,139214.0
2023-12-04 10:40:00,99.65,99.7,99.55,99.66,161542.0,96.7186,96.7672,96.6216,96.7283,161542.0
2023-12-04 10:45:00,99.67,99.78,99.64,99.78,107159.0,96.738,96.8448,96.7089,96.8448,107159.0
2023-12-04 10:50:00,99.78,99.79,99.49,99.5,115878.0,96.8448,96.8545,96.5633,96.573,115878.0
2023-12-04 10:55:00,99.5,99.55,99.3,99.4,120938.0,96.573,96.6216,96.3789,96.476,120938.0
2023-12-04 11:00:00,99.39,99.41,99.28,99.37,115183.0,96.4663,96.4857,96.3595,96.4469,115183.0
2023-12-04 11:05:00,99.36,99.53,99.34,99.52,132839.0,96.4372,96.6022,96.4177,96.5924,132839.0
2023-12-04 11:10:00,99.52,99.59,99.48,99.56,106167.0,96.5924,96.6604,96.5536,96.6313,106167.0
2023-12-04 11:15:00,99.56,99.65,99.54,99.61,104275.0,96.6313,96.7186,96.6119,96.6798,104275.0
2023-12-04 11:20:00,99.62,99.73,99.6,99.64,136759.0,96.6895,96.7963,96.6701,96.7089,136759.0
2023-12-04 11:25:00,99.63,99.63,99.48,99.55,97847.0,96.6992,96.6992,96.5536,96.6216,97847.0
2023-12-04 11:30:00,99.55,99.58,99.45,99.47,100466.0,96.6216,96.6507,96.5245,96.5439,100466.0
2023-12-04 11:35:00,99.47,99.58,99.45,99.57,150203.0,96.5439,96.6507,96.5245,96.641,150203.0
2023-12-04 11:40:00,99.58,99.76,99.57,99.75,127260.0,96.6507,96.8254,96.641,96.8157,127260.0
2023-12-04 11:45:00,99.75,99.82,99.74,99.77,130221.0,96.8157,96.8836,96.806,96.8351,130221.0
2023-12-04 11:50:00,99.77,99.91,99.77,99.87,137793.0,96.8351,96.971,96.8351,96.9322,137793.0
2023-12-04 11:55:00,99.87,99.96,99.83,99.95,102644.0,96.9322,97.0195,96.8933,97.0098,102644.0
2023-12-04 12:00:00,99.95,99.97,99.88,99.92,124421.0,97.0098,97.0292,96.9419,96.9807,124421.0
2023-12-04 12:05:00,99.92,99.97,99.89,99.95,103117.0,96.9807,97.0292,96.9516,97.0098,103117.0
2023-12-04 12:10:00,99.96,100.01,99.93,100.01,126267.0,97.0195,97.068,96.9904,97.068,126267.0
2023-12-04 12:15:00,100.01,100.02,99.96,100.02,121417.0,97.068,97.0777,97.0195,97.0777,121417.0
2023-12-04 12:20:00,100.02,100.05,99.97,99.98,161212.0,97.0777,97.1069,97.0292,97.0389,161212.0
2023-12-04 12:25:00,99.99,100.1,99.99,100.1,120884.0,97.0486,97.1554,97.0486,97.1554,120884.0
2023-12-04 12:30:00,100.09,100.23,100.08,100.2,148870.0,97.1457,97.2816,97.136,97.2524,148870.0
2023-12-04 12:35:00,100.21,100.22,100.05,100.13,89793.0,97.2622,97.2719,97.1069,97.1845,89793.0
2023-12-04 12:40:00,100.12,100.17,100.11,100.16,118445.0,97.1748,97.2233,97.1651,97.2136,118445.0
2023-12-04 12:45:00,100.17,100.25,100.16,100.23,100568.0,97.2233,97.301,97.2136,97.2816,100568.0
2023-12-04 12:50:00,100.23,100.29,100.21,100.26,99329.0,97.2816,97.3398,97.2622,97.3107,99329.0
2023-12-04 12:55:00,100.26,100.3,100.23,100.3,96021.0,97.3107,97.3495,97.2816,97.3495,96021.0
2023-12-04 13:00:00,100.29,100.3,100.12,100.13,91170.0,97.3398,97.3495,97.1748,97.1845,91170.0
2023-12-04 13:05:00,100.13,100.17,100.12,100.16,85092.0,97.1845,97.2233,97.1748,97.2136,85092.0
2023-12-04 13:10:00,100.15,100.16,100.11,100.12,98251.0,97.2039,97.2136,97.1651,97.1748,98251.0
2023-12-04 13:15:00,100.12,100.17,100.09,100.16,100911.0,97.1748,97.2233,97.1457,97.2136,100911.0
2023-12-04 13:20:00,100.16,100.18,100.03,100.04,91230.0,97.2136,97.233,97.0874,97.0972,91230.0
2023-12-04 13:25:00,100.04,100.04,99.93,99.94,107875.0,97.0972,97.0972,96.9904,97.0001,107875.0
2023-12-04 13:30:00,99.93,99.98,99.85,99.97,127411.0,96.9904,97.0389,96.9127,97.0292,127411.0
2023-12-04 13:35:00,99.95,100.0,99.93,99.96,86483.0,97.0098,97.0583,96.9904,97.0195,86483.0
2023-12-04 13:40:00,99.96,99.97,99.91,99.93,82124.0,97.0195,97.0292,96.971,96.9904,82124.0
2023-12-04 13:45:00,99.93,100.0,99.92,99.95,131575.0,96.9904,97.0583,96.9807,97.0098,131575.0
2023-12-04 13:50:00,99.95,99.97,99.92,99.94,151567.0,97.0098,97.0292,96.9807,97.0001,151567.0
2023-12-04 13:55:00,99.94,99.95,99.89,99.91,101722.0,97.0001,97.0098,96.9516,96.971,101722.0
2023-12-04 14:00:00,99.91,99.98,99.87,99.88,102792.0,96.971,97.0389,96.9322,96.9419,102792.0
2023-12-04 14:05:00,99.88,99.93,99.84,99.93,100088.0,96.9419,96.9904,96.903,96.9904,100088.0
2023-12-04 14:10:00,99.93,100.06,99.91,100.05,100558.0,96.9904,97.1166,96.971,97.1069,100558.0
2023-12-04 14:15:00,100.04,100.06,99.98,100.04,100824.0,97.0972,97.1166,97.0389,97.0972,100824.0
2023-12-04 14:20:00,100.03,100.04,99.98,100.04,110866.0,97.0874,97.0972,97.0389,97.0972,110866.0
2023-12-04 14:25:00,100.04,100.05,99.96,100.0,106639.0,97.0972,97.1069,97.0195,97.0583,106639.0
2023-12-04 14:30:00,100.01,100.09,100.0,100.06,104302.0,97.068,97.1457,97.0583,97.1166,104302.0
2023-12-04 14:35:00,100.06,100.15,100.06,100.11,100841.0,97.1166,97.2039,97.1166,97.1651,100841.0
2023-12-04 14:40:00,100.1,100.16,100.08,100.16,93856.0,97.1554,97.2136,97.136,97.2136,93856.0
2023-12-04 14:45:00,100.16,100.2,100.11,100.17,132476.0,97.2136,97.2524,97.1651,97.2233,132476.0
2023-12-04 14:50:00,100.17,100.19,100.15,100.18,92628.0,97.2233,97.2427,97.2039,97.233,92628.0
2023-12-04 14:55:00,100.17,100.22,100.15,100.19,109969.0,97.2233,97.2719,97.2039,97.2427,109969.0
2023-12-04 15:00:00,100.2,100.24,100.18,100.19,128013.0,97.2524,97.2913,97.233,97.2427,128013.0
2023-12-04 15:05:00,100.19,100.21,100.12,100.18,164642.0,97.2427,97.2622,97.1748,97.233,164642.0
2023-12-04 15:10:00,100.18,100.25,100.17,100.24,104349.0,97.233,97.301,97.2233,97.2913,104349.0
2023-12-04 15:15:00,100.23,100.25,100.13,100.21,110312.0,97.2816,97.301,97.1845,97.2622,110312.0
2023-12-04 15:20:00,100.22,100.24,100.13,100.16,152736.0,97.2719,97.2913,97.1845,97.2136,152736.0
2023-12-04 15:25:00,100.16,100.16,100.07,100.11,170741.0,97.2136,97.2136,97.1263,97.1651,170741.0
2023-12-04 15:30:00,100.12,100.13,100.0,100.09,196352.0,97.1748,97.1845,97.0583,97.1457,196352.0
2023-12-04 15:35:00,100.09,100.09,100.03,100.09,117479.0,97.1457,97.1457,97.0874,97.1457,117479.0
2023-12-04 15:40:00,100.08,100.2,100.07,100.19,140838.0,97.136,97.2524,97.1263,97.2427,140838.0
2023-12-04 15:45:00,100.19,100.28,100.15,100.28,179488.0,97.2427,97.3301,97.2039,97.3301,179488.0
2023-12-04 15:50:00,100.29,100.38,100.29,100.33,299090.0,97.3398,97.4271,97.3398,97.3786,299090.0
2023-12-04 15:55:00,100.33,100.38,100.32,100.34,257393.0,97.3786,97.4271,97.3689,97.3883,257393.0
2023-12-05 09:30:00,99.87,99.92,99.57,99.7,205104.0,96.9322,96.9807,96.641,96.7672,205104.0
2023-12-05 09:35:00,99.67,99.8,99.34,99.35,73382.0,96.738,96.8642,96.4177,96.4274,73382.0
2023-12-05 09:40:00,99.32,99.33,98.95,98.98,42379.0,96.3983,96.408,96.0392,96.0683,42379.0
2023-12-05 09:45:00,98.98,99.41,98.97,99.27,141261.0,96.0683,96.4857,96.0586,96.3498,141261.0
2023-12-05 09:50:00,99.23,99.34,99.1,99.31,33670.0,96.311,96.4177,96.1848,96.3886,33670.0
2023-12-05 09:55:00,99.32,99.36,99.14,99.21,58638.0,96.3983,96.4372,96.2236,96.2916,58638.0
2023-12-05 10:00:00,99.18,99.6,99.18,99.48,147820.0,96.2624,96.6701,96.2624,96.5536,147820.0
2023-12-05 10:05:00,99.49,99.49,99.29,99.32,46320.0,96.5633,96.5633,96.3692,96.3983,46320.0
2023-12-05 10:10:00,99.29,99.35,99.08,99.12,43841.0,96.3692,96.4274,96.1654,96.2042,43841.0
2023-12-05 10:15:00,99.12,99.12,98.98,99.04,43754.0,96.2042,96.2042,96.0683,96.1266,43754.0
2023-12-05 10:20:00,99.04,99.27,99.02,99.21,92920.0,96.1266,96.3498,96.1072,96.2916,92920.0
2023-12-05 10:25:00,99.2,99.23,99.03,99.16,60548.0,96.2819,96.311,96.1169,96.243,60548.0
2023-12-05 10:30:00,99.16,99.2,98.88,98.89,43658.0,96.243,96.2819,95.9713,95.981,43658.0
2023-12-05 10:35:00,98.88,98.93,98.82,98.9,77322.0,95.9713,96.0198,95.913,95.9907,77322.0
2023-12-05 10:40:00,98.9,99.09,98.82,99.09,117664.0,95.9907,96.1751,95.913,96.1751,117664.0
2023-12-05 10:45:00,99.09,99.15,99.06,99.13,35252.0,96.1751,96.2333,96.146,96.2139,35252.0
2023-12-05 10:50:00,99.12,99.13,99.03,99.05,29018.0,96.2042,96.2139,96.1169,96.1363,29018.0
2023-12-05 10:55:00,99.05,99.27,99.03,99.26,118885.0,96.1363,96.3498,96.1169,96.3401,118885.0
2023-12-05 11:00:00,99.26,99.31,99.15,99.3,38174.0,96.3401,96.3886,96.2333,96.3789,38174.0
2023-12-05 11:05:00,99.31,99.33,99.24,99.25,47668.0,96.3886,96.408,96.3207,96.3304,47668.0
2023-12-05 11:10:00,99.25,99.26,99.02,99.03,55567.0,96.3304,96.3401,96.1072,96.1169,55567.0
2023-12-05 11:15:00,99.04,99.21,98.97,99.12,65390.0,96.1266,96.2916,96.0586,96.2042,65390.0
2023-12-05 11:20:00,99.12,99.18,99.06,99.14,84348.0,96.2042,96.2624,96.146,96.2236,84348.0
2023-12-05 11:25:00,99.12,99.36,99.11,99.31,35071.0,96.2042,96.4372,96.1945,96.3886,35071.0
2023-12-05 11:30:00,99.32,99.46,99.31,99.44,70343.0,96.3983,96.5342,96.3886,96.5148,70343.0
2023-12-05 11:35:00,99.46,99.58,99.4,99.47,27563.0,96.5342,96.6507,96.476,96.5439,27563.0
2023-12-05 11:40:00,99.46,99.5,99.38,99.41,29195.0,96.5342,96.573,96.4566,96.4857,29195.0
2023-12-05 11:45:00,99.39,99.39,99.23,99.25,21532.0,96.4663,96.4663,96.311,96.3304,21532.0
2023-12-05 11:50:00,99.25,99.27,98.97,99.01,41767.0,96.3304,96.3498,96.0586,96.0975,41767.0
2023-12-05 11:55:00,99.0,99.09,98.96,99.09,59050.0,96.0877,96.1751,96.0489,96.1751,59050.0
2023-12-05 12:00:00,99.09,99.13,99.01,99.08,72218.0,96.1751,96.2139,96.0975,96.1654,72218.0
2023-12-05 12:05:00,99.08,99.1,99.01,99.03,42250.0,96.1654,96.1848,96.0975,96.1169,42250.0
2023-12-05 12:10:00,99.04,99.1,99.01,99.03,46259.0,96.1266,96.1848,96.0975,96.1169,46259.0
2023-12-05 12:15:00,99.04,99.09,98.99,99.0,27820.0,96.1266,96.1751,96.078,96.0877,27820.0
2023-12-05 12:20:00,98.99,99.06,98.91,98.92,21660.0,96.078,96.146,96.0004,96.0101,21660.0
2023-12-05 12:25:00,98.93,99.0,98.92,98.94,21933.0,96.0198,96.0877,96.0101,96.0295,21933.0
2023-12-05 12:30:00,98.94,98.95,98.8,98.85,173763.0,96.0295,96.0392,95.8936,95.9422,173763.0
2023-12-05 12:35:00,98.85,98.89,98.81,98.82,19993.0,95.9422,95.981,95.9033,95.913,19993.0
2023-12-05 12:40:00,98.83,98.83,98.66,98.66,43700.0,95.9227,95.9227,95.7577,95.7577,43700.0
2023-12-05 12:45:00,98.67,98.75,98.6,98.73,70904.0,95.7675,95.8451,95.6995,95.8257,70904.0
2023-12-05 12:50:00,98.72,98.76,98.67,98.76,37292.0,95.816,95.8548,95.7675,95.8548,37292.0
2023-12-05 12:55:00,98.75,98.92,98.75,98.92,54971.0,95.8451,96.0101,95.8451,96.0101,54971.0
2023-12-05 13:00:00,98.91,98.92,98.83,98.9,60852.0,96.0004,96.0101,95.9227,95.9907,60852.0
2023-12-05 13:05:00,98.9,98.9,98.81,98.84,31000.0,95.9907,95.9907,95.9033,95.9325,31000.0
2023-12-05 13:10:00,98.86,98.92,98.85,98.92,15437.0,95.9519,96.0101,95.9422,96.0101,15437.0
2023-12-05 13:15:00,98.92,99.04,98.92,99.04,16444.0,96.0101,96.1266,96.0101,96.1266,16444.0
2023-12-05 13:20:00,99.04,99.08,99.01,99.02,29035.0,96.1266,96.1654,96.0975,96.1072,29035.0
2023-12-05 13:25:00,99.03,99.03,98.94,98.95,27599.0,96.1169,96.1169,96.0295,96.0392,27599.0
2023-12-05 13:30:00,98.95,98.99,98.89,98.92,54683.0,96.0392,96.078,95.981,96.0101,54683.0
2023-12-05 13:35:00,98.92,98.94,98.85,98.87,28614.0,96.0101,96.0295,95.9422,95.9616,28614.0
2023-12-05 13:40:00,98.87,98.88,98.77,98.84,46470.0,95.9616,95.9713,95.8645,95.9325,46470.0
2023-12-05 13:45:00,98.84,98.84,98.76,98.82,82474.0,95.9325,95.9325,95.8548,95.913,82474.0
2023-12-05 13:50:00,98.81,98.87,98.8,98.87,22857.0,95.9033,95.9616,95.8936,95.9616,22857.0
2023-12-05 13:55:00,98.88,98.91,98.84,98.87,29011.0,95.9713,96.0004,95.9325,95.9616,29011.0
2023-12-05 14:00:00,98.87,98.9,98.83,98.89,84651.0,95.9616,95.9907,95.9227,95.981,84651.0
2023-12-05 14:05:00,98.89,99.0,98.87,98.99,40098.0,95.981,96.0877,95.9616,96.078,40098.0
2023-12-05 14:10:00,98.99,99.07,98.98,99.0,60202.0,96.078,96.1557,96.0683,96.0877,60202.0
2023-12-05 14:15:00,99.0,99.01,98.95,99.0,23873.0,96.0877,96.0975,96.0392,96.0877,23873.0
2023-12-05 14:20:00,99.0,99.0,98.93,98.96,20909.0,96.0877,96.0877,96.0198,96.0489,20909.0
2023-12-05 14:25:00,98.97,98.97,98.92,98.95,35092.0,96.0586,96.0586,96.0101,96.0392,35092.0
2023-12-05 14:30:00,98.95,98.99,98.89,98.9,20130.0,96.0392,96.078,95.981,95.9907,20130.0
2023-12-05 14:35:00,98.9,98.94,98.89,98.91,28777.0,95.9907,96.0295,95.981,96.0004,28777.0
2023-12-05 14:40:00,98.9,98.93,98.89,98.89,26014.0,95.9907,96.0198,95.981,95.981,26014.0
2023-12-05 14:45:00,98.89,98.96,98.87,98.95,37484.0,95.981,96.0489,95.9616,96.0392,37484.0
2023-12-05 14:50:00,98.95,99.12,98.94,99.07,90645.0,96.0392,96.2042,96.0295,96.1557,90645.0
2023-12-05 14:55:00,99.06,99.09,99.03,99.04,26755.0,96.146,96.1751,96.1169,96.1266,26755.0
2023-12-05 15:00:00,99.02,99.02,98.94,98.97,50143.0,96.1072,96.1072,96.0295,96.0586,50143.0
2023-12-05 15:05:00,98.97,98.98,98.92,98.95,225321.0,96.0586,96.0683,96.0101,96.0392,225321.0
2023-12-05 15:10:00,98.95,99.01,98.93,99.0,68037.0,96.0392,96.0975,96.0198,96.0877,68037.0
2023-12-05 15:15:00,99.0,99.07,98.99,99.03,24047.0,96.0877,96.1557,96.078,96.1169,24047.0
2023-12-05 15:20:00,99.03,99.04,98.96,98.98,44750.0,96.1169,96.1266,96.0489,96.0683,44750.0
2023-12-05 15:25:00,98.98,98.99,98.86,98.89,48074.0,96.0683,96.078,95.9519,95.981,48074.0
2023-12-05 15:30:00,98.89,98.89,98.79,98.79,59147.0,95.981,95.981,95.8839,95.8839,59147.0
2023-12-05 15:35:00,98.81,98.84,98.8,98.81,51751.0,95.9033,95.9325,95.8936,95.9033,51751.0
2023-12-05 15:40:00,98.81,98.82,98.74,98.77,48429.0,95.9033,95.913,95.8354,95.8645,48429.0
2023-12-05 15:45:00,98.78,98.9,98.76,98.83,110942.0,95.8742,95.9907,95.8548,95.9227,110942.0
2023-12-05 15:50:00,98.83,98.92,98.79,98.83,68102.0,95.9227,96.0101,95.8839,95.9227,68102.0
2023-12-05 15:55:00,98.83,98.86,98.78,98.85,98953.0,95.9227,95.9519,95.8742,95.9422,98953.0
2023-12-06 09:30:00,99.5,100.18,99.5,99.86,134939.0,96.573,97.233,96.573,96.9224,134939.0
2023-12-06 09:35:00,99.86,99.86,99.42,99.78,66773.0,96.9224,96.9224,96.4954,96.8448,66773.0
2023-12-06 09:40:00,99.76,99.99,99.63,99.98,29665.0,96.8254,97.0486,96.6992,97.0389,29665.0
2023-12-06 09:45:00,100.0,100.24,99.83,100.23,49207.0,97.0583,97.2913,96.8933,97.2816,49207.0
2023-12-06 09:50:00,100.21,100.41,100.2,100.33,60373.0,97.2622,97.4563,97.2524,97.3786,60373.0
2023-12-06 09:55:00,100.33,100.58,100.27,100.53,77206.0,97.3786,97.6213,97.3204,97.5727,77206.0
2023-12-06 10:00:00,100.54,100.75,100.54,100.75,80859.0,97.5824,97.7863,97.5824,97.7863,80859.0
2023-12-06 10:05:00,100.75,100.85,100.65,100.84,63463.0,97.7863,97.8833,97.6892,97.8736,63463.0
2023-12-06 10:10:00,100.85,100.86,100.52,100.75,57562.0,97.8833,97.893,97.563,97.7863,57562.0
2023-12-06 10:15:00,100.73,100.79,100.49,100.51,59122.0,97.7669,97.8251,97.5339,97.5533,59122.0
2023-12-06 10:20:00,100.49,100.49,100.21,100.25,64715.0,97.5339,97.5339,97.2622,97.301,64715.0
2023-12-06 10:25:00,100.23,100.3,100.15,100.17,29219.0,97.2816,97.3495,97.2039,97.2233,29219.0
2023-12-06 10:30:00,100.18,100.49,100.17,100.47,121379.0,97.233,97.5339,97.2233,97.5145,121379.0
2023-12-06 10:35:00,100.48,100.49,100.34,100.45,41166.0,97.5242,97.5339,97.3883,97.4951,41166.0
2023-12-06 10:40:00,100.44,100.45,100.24,100.24,29201.0,97.4854,97.4951,97.2913,97.2913,29201.0
2023-12-06 10:45:00,100.26,100.29,100.17,100.2,23705.0,97.3107,97.3398,97.2233,97.2524,23705.0
2023-12-06 10:50:00,100.2,100.2,99.96,99.98,37694.0,97.2524,97.2524,97.0195,97.0389,37694.0
2023-12-06 10:55:00,99.98,99.98,99.86,99.91,16049.0,97.0389,97.0389,96.9224,96.971,16049.0
2023-12-06 11:00:00,99.91,99.95,99.76,99.81,24625.0,96.971,97.0098,96.8254,96.8739,24625.0
2023-12-06 11:05:00,99.82,99.9,99.76,99.77,29549.0,96.8836,96.9613,96.8254,96.8351,29549.0
2023-12-06 11:10:00,99.8,100.05,99.79,100.05,30816.0,96.8642,97.1069,96.8545,97.1069,30816.0
2023-12-06 11:15:00,100.03,100.13,99.95,99.96,34994.0,97.0874,97.1845,97.0098,97.0195,34994.0
2023-12-06 11:20:00,99.95,99.99,99.8,99.85,46645.0,97.0098,97.0486,96.8642,96.9127,46645.0
2023-12-06 11:25:00,99.85,99.91,99.82,99.84,18532.0,96.9127,96.971,96.8836,96.903,18532.0
2023-12-06 11:30:00,99.84,99.85,99.58,99.62,42920.0,96.903,96.9127,96.6507,96.6895,42920.0
2023-12-06 11:35:00,99.62,99.7,99.6,99.69,32401.0,96.6895,96.7672,96.6701,96.7574,32401.0
2023-12-06 11:40:00,99.68,99.72,99.6,99.6,18051.0,96.7477,96.7866,96.6701,96.6701,18051.0
2023-12-06 11:45:00,99.63,99.7,99.54,99.55,484213.0,96.6992,96.7672,96.6119,96.6216,484213.0
2023-12-06 11:50:00,99.55,99.64,99.55,99.58,23944.0,96.6216,96.7089,96.6216,96.6507,23944.0
2023-12-06 11:55:00,99.59,99.78,99.55,99.77,40858.0,96.6604,96.8448,96.6216,96.8351,40858.0
2023-12-06 12:00:00,99.72,99.74,99.64,99.65,19932.0,96.7866,96.806,96.7089,96.7186,19932.0
2023-12-06 12:05:00,99.63,99.68,99.59,99.64,14872.0,96.6992,96.7477,96.6604,96.7089,14872.0
2023-12-06 12:10:00,99.64,99.72,99.61,99.62,14963.0,96.7089,96.7866,96.6798,96.6895,14963.0
2023-12-06 12:15:00,99.6,99.63,99.54,99.54,24199.0,96.6701,96.6992,96.6119,96.6119,24199.0
2023-12-06 12:20:00,99.54,99.71,99.52,99.66,36752.0,96.6119,96.7769,96.5924,96.7283,36752.0
2023-12-06 12:25:00,99.65,99.71,99.59,99.59,51188.0,96.7186,96.7769,96.6604,96.6604,51188.0
2023-12-06 12:30:00,99.59,99.59,99.51,99.59,23089.0,96.6604,96.6604,96.5827,96.6604,23089.0
2023-12-06 12:35:00,99.58,99.67,99.55,99.63,118803.0,96.6507,96.738,96.6216,96.6992,118803.0
2023-12-06 12:40:00,99.65,99.69,99.62,99.68,14089.0,96.7186,96.7574,96.6895,96.7477,14089.0
2023-12-06 12:45:00,99.69,99.69,99.53,99.56,30053.0,96.7574,96.7574,96.6022,96.6313,30053.0
2023-12-06 12:50:00,99.57,99.6,99.44,99.49,33063.0,96.641,96.6701,96.5148,96.5633,33063.0
2023-12-06 12:55:00,99.51,99.51,99.36,99.39,27535.0,96.5827,96.5827,96.4372,96.4663,27535.0
2023-12-06 13:00:00,99.39,99.49,99.38,99.38,25076.0,96.4663,96.5633,96.4566,96.4566,25076.0
2023-12-06 13:05:00,99.39,99.4,99.29,99.31,48037.0,96.4663,96.476,96.3692,96.3886,48037.0
2023-12-06 13:10:00,99.3,99.39,99.29,99.35,21992.0,96.3789,96.4663,96.3692,96.4274,21992.0
2023-12-06 13:15:00,99.36,99.42,99.28,99.42,32405.0,96.4372,96.4954,96.3595,96.4954,32405.0
2023-12-06 13:20:00,99.43,99.51,99.41,99.51,64304.0,96.5051,96.5827,96.4857,96.5827,64304.0
2023-12-06 13:25:00,99.5,99.61,99.46,99.6,25112.0,96.573,96.6798,96.5342,96.6701,25112.0
2023-12-06 13:30:00,99.59,99.68,99.56,99.6,13239.0,96.6604,96.7477,96.6313,96.6701,13239.0
2023-12-06 13:35:00,99.6,99.68,99.59,99.66,17365.0,96.6701,96.7477,96.6604,96.7283,17365.0
2023-12-06 13:40:00,99.66,99.68,99.53,99.55,15304.0,96.7283,96.7477,96.6022,96.6216,15304.0
2023-12-06 13:45:00,99.56,99.6,99.55,99.59,31281.0,96.6313,96.6701,96.6216,96.6604,31281.0
2023-12-06 13:50:00,99.58,99.64,99.57,99.61,16642.0,96.6507,96.7089,96.641,96.6798,16642.0
2023-12-06 13:55:00,99.61,99.61,99.54,99.55,154861.0,96.6798,96.6798,96.6119,96.6216,154861.0
2023-12-06 14:00:00,99.55,99.57,99.51,99.56,79462.0,96.6216,96.641,96.5827,96.6313,79462.0
2023-12-06 14:05:00,99.56,99.58,99.48,99.49,17541.0,96.6313,96.6507,96.5536,96.5633,17541.0
2023-12-06 14:10:00,99.5,99.53,99.43,99.45,32634.0,96.573,96.6022,96.5051,96.5245,32634.0
2023-12-06 14:15:00,99.43,99.5,99.42,99.43,27235.0,96.5051,96.573,96.4954,96.5051,27235.0
2023-12-06 14:20:00,99.43,99.43,99.27,99.28,30751.0,96.5051,96.5051,96.3498,96.3595,30751.0
2023-12-06 14:25:00,99.28,99.3,99.2,99.2,24027.0,96.3595,96.3789,96.2819,96.2819,24027.0
2023-12-06 14:30:00,99.22,99.34,99.21,99.31,45992.0,96.3013,96.4177,96.2916,96.3886,45992.0
2023-12-06 14:35:00,99.31,99.42,99.3,99.38,23331.0,96.3886,96.4954,96.3789,96.4566,23331.0
2023-12-06 14:40:00,99.39,99.4,99.31,99.37,22447.0,96.4663,96.476,96.3886,96.4469,22447.0
2023-12-06 14:45:00,99.36,99.37,99.26,99.28,37490.0,96.4372,96.4469,96.3401,96.3595,37490.0
2023-12-06 14:50:00,99.3,99.32,99.23,99.25,21589.0,96.3789,96.3983,96.311,96.3304,21589.0
2023-12-06 14:55:00,99.25,99.27,99.16,99.17,23412.0,96.3304,96.3498,96.243,96.2527,23412.0
2023-12-06 15:00:00,99.16,99.26,99.14,99.18,88833.0,96.243,96.3401,96.2236,96.2624,88833.0
2023-12-06 15:05:00,99.18,99.2,99.14,99.18,20951.0,96.2624,96.2819,96.2236,96.2624,20951.0
2023-12-06 15:10:00,99.17,99.19,99.07,99.08,61077.0,96.2527,96.2722,96.1557,96.1654,61077.0
2023-12-06 15:15:00,99.08,99.12,98.96,98.96,92527.0,96.1654,96.2042,96.0489,96.0489,92527.0
2023-12-06 15:20:00,98.96,98.97,98.73,98.73,61861.0,96.0489,96.0586,95.8257,95.8257,61861.0
2023-12-06 15:25:00,98.73,98.73,98.6,98.64,64427.0,95.8257,95.8257,95.6995,95.7383,64427.0
2023-12-06 15:30:00,98.63,98.74,98.55,98.73,51681.0,95.7286,95.8354,95.651,95.8257,51681.0
2023-12-06 15:35:00,98.73,98.75,98.62,98.63,69988.0,95.8257,95.8451,95.7189,95.7286,69988.0
2023-12-06 15:40:00,98.63,98.69,98.56,98.68,48835.0,95.7286,95.7869,95.6607,95.7772,48835.0
2023-12-06 15:45:00,98.68,98.73,98.62,98.66,93280.0,95.7772,95.8257,95.7189,95.7577,93280.0
2023-12-06 15:50:00,98.64,98.71,98.55,98.58,93859.0,95.7383,95.8063,95.651,95.6801,93859.0
2023-12-06 15:55:00,98.59,98.65,98.58,98.64,116540.0,95.6898,95.748,95.6801,95.7383,116540.0
2023-12-07 09:30:00,98.82,99.02,98.65,98.7,91314.0,95.913,96.1072,95.748,95.7966,91314.0
2023-12-07 09:35:00,98.7,98.71,98.42,98.42,39274.0,95.7966,95.8063,95.5248,95.5248,39274.0
2023-12-07 09:40:00,98.39,98.8,98.39,98.44,119283.0,95.4957,95.8936,95.4957,95.5442,119283.0
2023-12-07 09:45:00,98.45,98.64,98.4,98.61,42880.0,95.5539,95.7383,95.5054,95.7092,42880.0
2023-12-07 09:50:00,98.65,99.15,98.65,99.13,86305.0,95.748,96.2333,95.748,96.2139,86305.0
2023-12-07 09:55:00,99.09,99.09,98.89,98.99,43275.0,96.1751,96.1751,95.981,96.078,43275.0
2023-12-07 10:00:00,99.0,99.11,98.88,98.96,35423.0,96.0877,96.1945,95.9713,96.0489,35423.0
2023-12-07 10:05:00,98.95,99.09,98.87,98.88,37967.0,96.0392,96.1751,95.9616,95.9713,37967.0
2023-12-07 10:10:00,98.88,98.99,98.86,98.95,23425.0,95.9713,96.078,95.9519,96.0392,23425.0
2023-12-07 10:15:00,98.97,99.35,98.96,99.27,47582.0,96.0586,96.4274,96.0489,96.3498,47582.0
2023-12-07 10:20:00,99.28,99.36,99.16,99.16,33989.0,96.3595,96.4372,96.243,96.243,33989.0
2023-12-07 10:25:00,99.16,99.34,99.11,99.33,23416.0,96.243,96.4177,96.1945,96.408,23416.0
2023-12-07 10:30:00,99.33,99.39,99.24,99.24,35218.0,96.408,96.4663,96.3207,96.3207,35218.0
2023-12-07 10:35:00,99.24,99.4,99.23,99.27,22215.0,96.3207,96.476,96.311,96.3498,22215.0
2023-12-07 10:40:00,99.25,99.25,99.07,99.07,28848.0,96.3304,96.3304,96.1557,96.1557,28848.0
2023-12-07 10:45:00,99.04,99.1,98.99,99.01,41968.0,96.1266,96.1848,96.078,96.0975,41968.0
2023-12-07 10:50:00,98.99,99.23,98.96,99.21,42788.0,96.078,96.311,96.0489,96.2916,42788.0
2023-12-07 10:55:00,99.22,99.3,99.17,99.18,14925.0,96.3013,96.3789,96.2527,96.2624,14925.0
2023-12-07 11:00:00,99.21,99.29,99.11,99.29,20646.0,96.2916,96.3692,96.1945,96.3692,20646.0
2023-12-07 11:05:00,99.29,99.38,99.21,99.28,32823.0,96.3692,96.4566,96.2916,96.3595,32823.0
2023-12-07 11:10:00,99.27,99.28,99.08,99.09,26289.0,96.3498,96.3595,96.1654,96.1751,26289.0
2023-12-07 11:15:00,99.08,99.09,98.85,98.87,33793.0,96.1654,96.1751,95.9422,95.9616,33793.0
2023-12-07 11:20:00,98.89,99.05,98.88,98.93,74095.0,95.981,96.1363,95.9713,96.0198,74095.0
2023-12-07 11:25:00,98.93,99.14,98.92,99.09,47653.0,96.0198,96.2236,96.0101,96.1751,47653.0
2023-12-07 11:30:00,99.09,99.19,99.08,99.16,19642.0,96.1751,96.2722,96.1654,96.243,19642.0
2023-12-07 11:35:00,99.18,99.18,99.03,99.08,18002.0,96.2624,96.2624,96.1169,96.1654,18002.0
2023-12-07 11:40:00,99.1,99.19,99.07,99.15,48031.0,96.1848,96.2722,96.1557,96.2333,48031.0
2023-12-07 11:45:00,99.11,99.2,99.11,99.2,22524.0,96.1945,96.2819,96.1945,96.2819,22524.0
2023-12-07 11:50:00,99.2,99.26,99.15,99.26,13128.0,96.2819,96.3401,96.2333,96.3401,13128.0
2023-12-07 11:55:00,99.25,99.27,99.14,99.16,10057.0,96.3304,96.3498,96.2236,96.243,10057.0
2023-12-07 12:00:00,99.16,99.29,99.15,99.27,17082.0,96.243,96.3692,96.2333,96.3498,17082.0
2023-12-07 12:05:00,99.26,99.28,99.17,99.17,21125.0,96.3401,96.3595,96.2527,96.2527,21125.0
2023-12-07 12:10:00,99.17,99.18,99.09,99.1,19290.0,96.2527,96.2624,96.1751,96.1848,19290.0
2023-12-07 12:15:00,99.08,99.26,99.07,99.23,34366.0,96.1654,96.3401,96.1557,96.311,34366.0
2023-12-07 12:20:00,99.21,99.26,99.12,99.14,25018.0,96.2916,96.3401,96.2042,96.2236,25018.0
2023-12-07 12:25:00,99.14,99.25,99.13,99.24,17825.0,96.2236,96.3304,96.2139,96.3207,17825.0
2023-12-07 12:30:00,99.23,99.31,99.22,99.31,14910.0,96.311,96.3886,96.3013,96.3886,14910.0
2023-12-07 12:35:00,99.32,99.46,99.26,99.44,49398.0,96.3983,96.5342,96.3401,96.5148,49398.0
2023-12-07 12:40:00,99.43,99.49,99.4,99.47,13612.0,96.5051,96.5633,96.476,96.5439,13612.0
2023-12-07 12:45:00,99.47,99.58,99.36,99.37,39408.0,96.5439,96.6507,96.4372,96.4469,39408.0
2023-12-07 12:50:00,99.39,99.42,99.27,99.28,33028.0,96.4663,96.4954,96.3498,96.3595,33028.0
2023-12-07 12:55:00,99.27,99.44,99.26,99.35,32803.0,96.3498,96.5148,96.3401,96.4274,32803.0
2023-12-07 13:00:00,99.34,99.42,99.33,99.36,20213.0,96.4177,96.4954,96.408,96.4372,20213.0
2023-12-07 13:05:00,99.37,99.45,99.37,99.4,23358.0,96.4469,96.5245,96.4469,96.476,23358.0
2023-12-07 13:10:00,99.41,99.43,99.39,99.42,108405.0,96.4857,96.5051,96.4663,96.4954,108405.0
2023-12-07 13:15:00,99.42,99.42,99.32,99.36,24042.0,96.4954,96.4954,96.3983,96.4372,24042.0
2023-12-07 13:20:00,99.36,99.43,99.33,99.4,31999.0,96.4372,96.5051,96.408,96.476,31999.0
2023-12-07 13:25:00,99.41,99.43,99.32,99.42,27496.0,96.4857,96.5051,96.3983,96.4954,27496.0
2023-12-07 13:30:00,99.4,99.49,99.4,99.46,18184.0,96.476,96.5633,96.476,96.5342,18184.0
2023-12-07 13:35:00,99.45,99.5,99.41,99.48,12642.0,96.5245,96.573,96.4857,96.5536,12642.0
2023-12-07 13:40:00,99.47,99.54,99.45,99.52,15577.0,96.5439,96.6119,96.5245,96.5924,15577.0
2023-12-07 13:45:00,99.5,99.54,99.45,99.46,17241.0,96.573,96.6119,96.5245,96.5342,17241.0
2023-12-07 13:50:00,99.46,99.53,99.44,99.5,25388.0,96.5342,96.6022,96.5148,96.573,25388.0
2023-12-07 13:55:00,99.5,99.5,99.42,99.47,19278.0,96.573,96.573,96.4954,96.5439,19278.0
2023-12-07 14:00:00,99.46,99.52,99.45,99.51,21649.0,96.5342,96.5924,96.5245,96.5827,21649.0
2023-12-07 14:05:00,99.5,99.53,99.46,99.53,24806.0,96.573,96.6022,96.5342,96.6022,24806.0
2023-12-07 14:10:00,99.53,99.54,99.46,99.46,18232.0,96.6022,96.6119,96.5342,96.5342,18232.0
2023-12-07 14:15:00,99.47,99.56,99.47,99.55,18492.0,96.5439,96.6313,96.5439,96.6216,18492.0
2023-12-07 14:20:00,99.54,99.65,99.53,99.58,55169.0,96.6119,96.7186,96.6022,96.6507,55169.0
2023-12-07 14:25:00,99.59,99.6,99.54,99.57,25578.0,96.6604,96.6701,96.6119,96.641,25578.0
2023-12-07 14:30:00,99.58,99.61,99.53,99.57,29510.0,96.6507,96.6798,96.6022,96.641,29510.0
2023-12-07 14:35:00,99.56,99.67,99.55,99.62,29008.0,96.6313,96.738,96.6216,96.6895,29008.0
2023-12-07 14:40:00,99.63,99.68,99.56,99.57,40099.0,96.6992,96.7477,96.6313,96.641,40099.0
2023-12-07 14:45:00,99.56,99.56,99.5,99.54,81977.0,96.6313,96.6313,96.573,96.6119,81977.0
2023-12-07 14:50:00,99.54,99.54,99.45,99.46,17485.0,96.6119,96.6119,96.5245,96.5342,17485.0
2023-12-07 14:55:00,99.45,99.45,99.38,99.39,17832.0,96.5245,96.5245,96.4566,96.4663,17832.0
2023-12-07 15:00:00,99.38,99.49,99.36,99.49,33091.0,96.4566,96.5633,96.4372,96.5633,33091.0
2023-12-07 15:05:00,99.48,99.49,99.43,99.47,26989.0,96.5536,96.5633,96.5051,96.5439,26989.0
2023-12-07 15:10:00,99.47,99.5,99.43,99.45,39137.0,96.5439,96.573,96.5051,96.5245,39137.0
2023-12-07 15:15:00,99.44,99.49,99.44,99.47,67932.0,96.5148,96.5633,96.5148,96.5439,67932.0
2023-12-07 15:20:00,99.47,99.5,99.45,99.47,34108.0,96.5439,96.573,96.5245,96.5439,34108.0
2023-12-07 15:25:00,99.47,99.53,99.45,99.51,60137.0,96.5439,96.6022,96.5245,96.5827,60137.0
2023-12-07 15:30:00,99.51,99.56,99.46,99.47,71495.0,96.5827,96.6313,96.5342,96.5439,71495.0
2023-12-07 15:35:00,99.46,99.52,99.44,99.46,51372.0,96.5342,96.5924,96.5148,96.5342,51372.0
2023-12-07 15:40:00,99.46,99.51,99.45,99.49,32737.0,96.5342,96.5827,96.5245,96.5633,32737.0
2023-12-07 15:45:00,99.48,99.51,99.45,99.47,91702.0,96.5536,96.5827,96.5245,96.5439,91702.0
2023-12-07 15:50:00,99.47,99.69,99.47,99.69,71367.0,96.5439,96.7574,96.5439,96.7574,71367.0
2023-12-07 15:55:00,99.69,99.8,99.65,99.78,143394.0,96.7574,96.8642,96.7186,96.8448,143394.0
2023-12-08 09:30:00,99.53,100.18,99.44,100.17,97839.0,96.6022,97.233,96.5148,97.2233,97839.0
2023-12-08 09:35:00,100.17,100.39,100.03,100.08,135043.0,97.2233,97.4369,97.0874,97.136,135043.0
2023-12-08 09:40:00,100.04,100.19,99.92,100.19,48713.0,97.0972,97.2427,96.9807,97.2427,48713.0
2023-12-08 09:45:00,100.21,100.46,100.12,100.3,43797.0,97.2622,97.5048,97.1748,97.3495,43797.0
2023-12-08 09:50:00,100.31,100.35,100.09,100.16,36861.0,97.3592,97.398,97.1457,97.2136,36861.0
2023-12-08 09:55:00,100.16,100.21,100.1,100.11,31307.0,97.2136,97.2622,97.1554,97.1651,31307.0
2023-12-08 10:00:00,100.12,100.69,100.12,100.68,93218.0,97.1748,97.728,97.1748,97.7183,93218.0
2023-12-08 10:05:00,100.65,100.78,100.58,100.72,60097.0,97.6892,97.8154,97.6213,97.7571,60097.0
2023-12-08 10:10:00,100.74,100.82,100.53,100.73,33417.0,97.7766,97.8542,97.5727,97.7669,33417.0
2023-12-08 10:15:00,100.73,100.8,100.6,100.71,29919.0,97.7669,97.8348,97.6407,97.7474,29919.0
2023-12-08 10:20:00,100.73,100.73,100.58,100.73,60893.0,97.7669,97.7669,97.6213,97.7669,60893.0
2023-12-08 10:25:00,100.73,100.73,100.52,100.52,24640.0,97.7669,97.7669,97.563,97.563,24640.0
2023-12-08 10:30:00,100.55,100.64,100.41,100.42,55198.0,97.5921,97.6795,97.4563,97.466,55198.0
2023-12-08 10:35:00,100.42,100.43,100.24,100.26,40020.0,97.466,97.4757,97.2913,97.3107,40020.0
2023-12-08 10:40:00,100.27,100.4,100.26,100.38,20518.0,97.3204,97.4466,97.3107,97.4271,20518.0
2023-12-08 10:45:00,100.39,100.4,100.24,100.24,18763.0,97.4369,97.4466,97.2913,97.2913,18763.0
2023-12-08 10:50:00,100.23,100.33,100.21,100.32,27226.0,97.2816,97.3786,97.2622,97.3689,27226.0
2023-12-08 10:55:00,100.31,100.32,100.22,100.28,29291.0,97.3592,97.3689,97.2719,97.3301,29291.0
2023-12-08 11:00:00,100.26,100.3,100.16,100.19,22449.0,97.3107,97.3495,97.2136,97.2427,22449.0
2023-12-08 11:05:00,100.18,100.18,100.0,100.02,49313.0,97.233,97.233,97.0583,97.0777,49313.0
2023-12-08 11:10:00,99.99,99.99,99.85,99.9,37454.0,97.0486,97.0486,96.9127,96.9613,37454.0
2023-12-08 11:15:00,99.89,99.89,99.7,99.74,64268.0,96.9516,96.9516,96.7672,96.806,64268.0
2023-12-08 11:20:00,99.74,99.8,99.71,99.72,12348.0,96.806,96.8642,96.7769,96.7866,12348.0
2023-12-08 11:25:00,99.72,99.87,99.7,99.87,63290.0,96.7866,96.9322,96.7672,96.9322,63290.0
2023-12-08 11:30:00,99.9,100.06,99.89,99.98,56724.0,96.9613,97.1166,96.9516,97.0389,56724.0
2023-12-08 11:35:00,99.98,100.06,99.81,99.88,42789.0,97.0389,97.1166,96.8739,96.9419,42789.0
2023-12-08 11:40:00,99.86,99.86,99.78,99.82,30564.0,96.9224,96.9224,96.8448,96.8836,30564.0
2023-12-08 11:45:00,99.82,99.88,99.78,99.86,33849.0,96.8836,96.9419,96.8448,96.9224,33849.0
2023-12-08 11:50:00,99.87,99.89,99.83,99.84,22352.0,96.9322,96.9516,96.8933,96.903,22352.0
2023-12-08 11:55:00,99.86,99.91,99.84,99.87,16303.0,96.9224,96.971,96.903,96.9322,16303.0
2023-12-08 12:00:00,99.87,99.92,99.84,99.87,23540.0,96.9322,96.9807,96.903,96.9322,23540.0
2023-12-08 12:05:00,99.86,99.87,99.77,99.78,24603.0,96.9224,96.9322,96.8351,96.8448,24603.0
2023-12-08 12:10:00,99.77,99.78,99.64,99.64,36723.0,96.8351,96.8448,96.7089,96.7089,36723.0
2023-12-08 12:15:00,99.65,99.77,99.58,99.77,32734.0,96.7186,96.8351,96.6507,96.8351,32734.0
2023-12-08 12:20:00,99.78,99.87,99.78,99.85,24013.0,96.8448,96.9322,96.8448,96.9127,24013.0
2023-12-08 12:25:00,99.86,99.91,99.81,99.88,47715.0,96.9224,96.971,96.8739,96.9419,47715.0
2023-12-08 12:30:00,99.9,99.9,99.82,99.86,46406.0,96.9613,96.9613,96.8836,96.9224,46406.0
2023-12-08 12:35:00,99.86,99.89,99.83,99.87,16710.0,96.9224,96.9516,96.8933,96.9322,16710.0
2023-12-08 12:40:00,99.88,99.95,99.85,99.9,25837.0,96.9419,97.0098,96.9127,96.9613,25837.0
2023-12-08 12:45:00,99.93,99.94,99.83,99.94,57690.0,96.9904,97.0001,96.8933,97.0001,57690.0
2023-12-08 12:50:00,99.94,99.99,99.88,99.91,26898.0,97.0001,97.0486,96.9419,96.971,26898.0
2023-12-08 12:55:00,99.93,99.97,99.9,99.94,13947.0,96.9904,97.0292,96.9613,97.0001,13947.0
2023-12-08 13:00:00,99.95,100.03,99.91,100.01,12416.0,97.0098,97.0874,96.971,97.068,12416.0
2023-12-08 13:05:00,100.02,100.03,99.89,99.93,35316.0,97.0777,97.0874,96.9516,96.9904,35316.0
2023-12-08 13:10:00,99.94,100.08,99.94,100.07,13428.0,97.0001,97.136,97.0001,97.1263,13428.0
2023-12-08 13:15:00,100.06,100.12,100.02,100.1,23899.0,97.1166,97.1748,97.0777,97.1554,23899.0
2023-12-08 13:20:00,100.09,100.17,100.08,100.17,12411.0,97.1457,97.2233,97.136,97.2233,12411.0
2023-12-08 13:25:00,100.15,100.25,100.15,100.21,19750.0,97.2039,97.301,97.2039,97.2622,19750.0
2023-12-08 13:30:00,100.2,100.21,100.12,100.18,31428.0,97.2524,97.2622,97.1748,97.233,31428.0
2023-12-08 13:35:00,100.18,100.22,100.12,100.14,35285.0,97.233,97.2719,97.1748,97.1942,35285.0
2023-12-08 13:40:00,100.14,100.14,100.06,100.07,13230.0,97.1942,97.1942,97.1166,97.1263,13230.0
2023-12-08 13:45:00,100.05,100.19,100.05,100.16,19123.0,97.1069,97.2427,97.1069,97.2136,19123.0
2023-12-08 13:50:00,100.17,100.22,100.14,100.18,43164.0,97.2233,97.2719,97.1942,97.233,43164.0
2023-12-08 13:55:00,100.18,100.23,100.17,100.21,12739.0,97.233,97.2816,97.2233,97.2622,12739.0
2023-12-08 14:00:00,100.22,100.22,100.15,100.2,32971.0,97.2719,97.2719,97.2039,97.2524,32971.0
2023-12-08 14:05:00,100.2,100.24,100.17,100.23,17867.0,97.2524,97.2913,97.2233,97.2816,17867.0
2023-12-08 14:10:00,100.25,100.27,100.21,100.22,32284.0,97.301,97.3204,97.2622,97.2719,32284.0
2023-12-08 14:15:00,100.21,100.27,100.19,100.26,11431.0,97.2622,97.3204,97.2427,97.3107,11431.0
2023-12-08 14:20:00,100.26,100.3,100.23,100.29,12643.0,97.3107,97.3495,97.2816,97.3398,12643.0
2023-12-08 14:25:00,100.27,100.39,100.26,100.38,17975.0,97.3204,97.4369,97.3107,97.4271,17975.0
2023-12-08 14:30:00,100.39,100.46,100.33,100.34,28536.0,97.4369,97.5048,97.3786,97.3883,28536.0
2023-12-08 14:35:00,100.34,100.34,100.24,100.3,60713.0,97.3883,97.3883,97.2913,97.3495,60713.0
2023-12-08 14:40:00,100.3,100.35,100.26,100.32,26453.0,97.3495,97.398,97.3107,97.3689,26453.0
2023-12-08 14:45:00,100.31,100.31,100.23,100.3,25706.0,97.3592,97.3592,97.2816,97.3495,25706.0
2023-12-08 14:50:00,100.29,100.37,100.26,100.32,24251.0,97.3398,97.4174,97.3107,97.3689,24251.0
2023-12-08 14:55:00,100.31,100.34,100.25,100.34,45741.0,97.3592,97.3883,97.301,97.3883,45741.0
2023-12-08 15:00:00,100.34,100.37,100.31,100.33,44113.0,97.3883,97.4174,97.3592,97.3786,44113.0
2023-12-08 15:05:00,100.34,100.36,100.24,100.33,55967.0,97.3883,97.4077,97.2913,97.3786,55967.0
2023-12-08 15:10:00,100.33,100.33,100.25,100.31,66959.0,97.3786,97.3786,97.301,97.3592,66959.0
2023-12-08 15:15:00,100.31,100.4,100.3,100.32,37697.0,97.3592,97.4466,97.3495,97.3689,37697.0
2023-12-08 15:20:00,100.32,100.38,100.28,100.33,51382.0,97.3689,97.4271,97.3301,97.3786,51382.0
2023-12-08 15:25:00,100.34,100.44,100.33,100.4,31485.0,97.3883,97.4854,97.3786,97.4466,31485.0
2023-12-08 15:30:00,100.4,100.44,100.34,100.44,93032.0,97.4466,97.4854,97.3883,97.4854,93032.0
2023-12-08 15:35:00,100.44,100.57,100.42,100.54,103577.0,97.4854,97.6116,97.466,97.5824,103577.0
2023-12-08 15:40:00,100.54,100.54,100.44,100.47,85750.0,97.5824,97.5824,97.4854,97.5145,85750.0
2023-12-08 15:45:00,100.47,100.47,100.31,100.33,73522.0,97.5145,97.5145,97.3592,97.3786,73522.0
2023-12-08 15:50:00,100.29,100.37,100.25,100.33,159140.0,97.3398,97.4174,97.301,97.3786,159140.0
2023-12-08 15:55:00,100.33,100.38,100.28,100.35,231635.0,97.3786,97.4271,97.3301,97.398,231635.0
2023-12-11 09:30:00,100.24,100.93,100.21,100.38,111127.0,97.2913,97.961,97.2622,97.4271,111127.0
2023-12-11 09:35:00,100.44,100.75,100.43,100.6,88099.0,97.4854,97.7863,97.4757,97.6407,88099.0
2023-12-11 09:40:00,100.57,100.84,100.49,100.49,89687.0,97.6116,97.8736,97.5339,97.5339,89687.0
2023-12-11 09:45:00,100.51,100.67,100.4,100.45,64191.0,97.5533,97.7086,97.4466,97.4951,64191.0
2023-12-11 09:50:00,100.44,100.44,100.21,100.37,44961.0,97.4854,97.4854,97.2622,97.4174,44961.0
2023-12-11 09:55:00,100.38,100.39,100.18,100.33,50210.0,97.4271,97.4369,97.233,97.3786,50210.0
2023-12-11 10:00:00,100.33,100.38,100.18,100.21,34156.0,97.3786,97.4271,97.233,97.2622,34156.0
2023-12-11 10:05:00,100.21,100.5,100.21,100.46,33238.0,97.2622,97.5436,97.2622,97.5048,33238.0
2023-12-11 10:10:00,100.44,100.62,100.34,100.61,36030.0,97.4854,97.6601,97.3883,97.6504,36030.0
2023-12-11 10:15:00,100.58,100.58,100.43,100.53,28329.0,97.6213,97.6213,97.4757,97.5727,28329.0
2023-12-11 10:20:00,100.54,100.56,100.37,100.4,23128.0,97.5824,97.6019,97.4174,97.4466,23128.0
2023-12-11 10:25:00,100.39,100.39,100.25,100.26,14542.0,97.4369,97.4369,97.301,97.3107,14542.0
2023-12-11 10:30:00,100.26,100.48,100.26,100.48,30727.0,97.3107,97.5242,97.3107,97.5242,30727.0
2023-12-11 10:35:00,100.47,100.48,100.33,100.4,23057.0,97.5145,97.5242,97.3786,97.4466,23057.0
2023-12-11 10:40:00,100.41,100.48,100.38,100.44,11901.0,97.4563,97.5242,97.4271,97.4854,11901.0
2023-12-11 10:45:00,100.47,100.6,100.42,100.53,12629.0,97.5145,97.6407,97.466,97.5727,12629.0
2023-12-11 10:50:00,100.51,100.58,100.48,100.48,19020.0,97.5533,97.6213,97.5242,97.5242,19020.0
2023-12-11 10:55:00,100.49,100.6,100.48,100.58,20575.0,97.5339,97.6407,97.5242,97.6213,20575.0
2023-12-11 11:00:00,100.56,100.68,100.54,100.61,13037.0,97.6019,97.7183,97.5824,97.6504,13037.0
2023-12-11 11:05:00,100.61,100.67,100.47,100.47,39745.0,97.6504,97.7086,97.5145,97.5145,39745.0
2023-12-11 11:10:00,100.48,100.55,100.43,100.43,14721.0,97.5242,97.5921,97.4757,97.4757,14721.0
2023-12-11 11:15:00,100.41,100.44,100.33,100.41,12241.0,97.4563,97.4854,97.3786,97.4563,12241.0
2023-12-11 11:20:00,100.4,100.44,100.36,100.37,20352.0,97.4466,97.4854,97.4077,97.4174,20352.0
2023-12-11 11:25:00,100.39,100.43,100.38,100.4,24092.0,97.4369,97.4757,97.4271,97.4466,24092.0
2023-12-11 11:30:00,100.41,100.47,100.31,100.33,36632.0,97.4563,97.5145,97.3592,97.3786,36632.0
2023-12-11 11:35:00,100.31,100.47,100.29,100.45,30434.0,97.3592,97.5145,97.3398,97.4951,30434.0
2023-12-11 11:40:00,100.45,100.52,100.45,100.51,12105.0,97.4951,97.563,97.4951,97.5533,12105.0
2023-12-11 11:45:00,100.51,100.62,100.5,100.58,13448.0,97.5533,97.6601,97.5436,97.6213,13448.0
2023-12-11 11:50:00,100.58,100.69,100.57,100.68,21740.0,97.6213,97.728,97.6116,97.7183,21740.0
2023-12-11 11:55:00,100.69,100.75,100.66,100.75,20504.0,97.728,97.7863,97.6989,97.7863,20504.0
2023-12-11 12:00:00,100.75,100.76,100.57,100.61,46522.0,97.7863,97.796,97.6116,97.6504,46522.0
2023-12-11 12:05:00,100.58,100.63,100.54,100.6,11414.0,97.6213,97.6698,97.5824,97.6407,11414.0
2023-12-11 12:10:00,100.63,100.64,100.54,100.55,24650.0,97.6698,97.6795,97.5824,97.5921,24650.0
2023-12-11 12:15:00,100.55,100.57,100.52,100.54,7087.0,97.5921,97.6116,97.563,97.5824,7087.0
2023-12-11 12:20:00,100.54,100.6,100.53,100.55,34332.0,97.5824,97.6407,97.5727,97.5921,34332.0
2023-12-11 12:25:00,100.55,100.6,100.53,100.59,17634.0,97.5921,97.6407,97.5727,97.631,17634.0
2023-12-11 12:30:00,100.58,100.62,100.54,100.62,7689.0,97.6213,97.6601,97.5824,97.6601,7689.0
2023-12-11 12:35:00,100.62,100.69,100.61,100.68,50691.0,97.6601,97.728,97.6504,97.7183,50691.0
2023-12-11 12:40:00,100.69,100.77,100.67,100.72,53396.0,97.728,97.8057,97.7086,97.7571,53396.0
2023-12-11 12:45:00,100.72,100.74,100.67,100.7,26949.0,97.7571,97.7766,97.7086,97.7377,26949.0
2023-12-11 12:50:00,100.7,100.74,100.7,100.72,27857.0,97.7377,97.7766,97.7377,97.7571,27857.0
2023-12-11 12:55:00,100.71,100.73,100.69,100.72,48824.0,97.7474,97.7669,97.728,97.7571,48824.0
2023-12-11 13:00:00,100.71,100.77,100.63,100.77,43775.0,97.7474,97.8057,97.6698,97.8057,43775.0
2023-12-11 13:05:00,100.78,100.82,100.74,100.79,65924.0,97.8154,97.8542,97.7766,97.8251,65924.0
2023-12-11 13:10:00,100.79,100.81,100.77,100.81,28569.0,97.8251,97.8445,97.8057,97.8445,28569.0
2023-12-11 13:15:00,100.81,100.89,100.81,100.88,38164.0,97.8445,97.9221,97.8445,97.9124,38164.0
2023-12-11 13:20:00,100.87,100.93,100.85,100.91,22222.0,97.9027,97.961,97.8833,97.9416,22222.0
2023-12-11 13:25:00,100.91,100.94,100.9,100.93,15490.0,97.9416,97.9707,97.9319,97.961,15490.0
2023-12-11 13:30:00,100.93,100.95,100.91,100.94,10864.0,97.961,97.9804,97.9416,97.9707,10864.0
2023-12-11 13:35:00,100.94,100.97,100.92,100.96,19639.0,97.9707,97.9998,97.9513,97.9901,19639.0
2023-12-11 13:40:00,100.95,100.96,100.84,100.84,18391.0,97.9804,97.9901,97.8736,97.8736,18391.0
2023-12-11 13:45:00,100.85,100.87,100.83,100.84,54630.0,97.8833,97.9027,97.8639,97.8736,54630.0
2023-12-11 13:50:00,100.84,100.9,100.83,100.89,28245.0,97.8736,97.9319,97.8639,97.9221,28245.0
2023-12-11 13:55:00,100.89,100.91,100.84,100.91,23801.0,97.9221,97.9416,97.8736,97.9416,23801.0
2023-12-11 14:00:00,100.91,100.93,100.85,100.86,29567.0,97.9416,97.961,97.8833,97.893,29567.0
2023-12-11 14:05:00,100.86,100.86,100.81,100.83,26657.0,97.893,97.893,97.8445,97.8639,26657.0
2023-12-11 14:10:00,100.83,100.9,100.81,100.88,25073.0,97.8639,97.9319,97.8445,97.9124,25073.0
2023-12-11 14:15:00,100.89,100.92,100.85,100.91,31964.0,97.9221,97.9513,97.8833,97.9416,31964.0
2023-12-11 14:20:00,100.91,100.99,100.91,100.99,22519.0,97.9416,98.0192,97.9416,98.0192,22519.0
2023-12-11 14:25:00,100.99,101.0,100.96,100.98,33919.0,98.0192,98.0289,97.9901,98.0095,33919.0
2023-12-11 14:30:00,100.98,100.99,100.94,100.97,17619.0,98.0095,98.0192,97.9707,97.9998,17619.0
2023-12-11 14:35:00,100.97,100.98,100.91,100.97,26521.0,97.9998,98.0095,97.9416,97.9998,26521.0
2023-12-11 14:40:00,100.98,101.03,100.93,100.93,19813.0,98.0095,98.058,97.961,97.961,19813.0
2023-12-11 14:45:00,100.93,100.97,100.92,100.97,23574.0,97.961,97.9998,97.9513,97.9998,23574.0
2023-12-11 14:50:00,100.98,100.99,100.94,100.96,42853.0,98.0095,98.0192,97.9707,97.9901,42853.0
2023-12-11 14:55:00,100.94,100.94,100.87,100.88,38316.0,97.9707,97.9707,97.9027,97.9124,38316.0
2023-12-11 15:00:00,100.88,100.89,100.82,100.87,45310.0,97.9124,97.9221,97.8542,97.9027,45310.0
2023-12-11 15:05:00,100.88,100.91,100.84,100.91,14610.0,97.9124,97.9416,97.8736,97.9416,14610.0
2023-12-11 15:10:00,100.92,100.95,100.86,100.89,49237.0,97.9513,97.9804,97.893,97.9221,49237.0
2023-12-11 15:15:00,100.9,100.95,100.89,100.92,36639.0,97.9319,97.9804,97.9221,97.9513,36639.0
2023-12-11 15:20:00,100.92,100.94,100.87,100.93,44614.0,97.9513,97.9707,97.9027,97.961,44614.0
2023-12-11 15:25:00,100.93,100.94,100.82,100.83,103273.0,97.961,97.9707,97.8542,97.8639,103273.0
2023-12-11 15:30:00,100.83,100.83,100.76,100.79,36702.0,97.8639,97.8639,97.796,97.8251,36702.0
2023-12-11 15:35:00,100.79,100.85,100.78,100.83,61921.0,97.8251,97.8833,97.8154,97.8639,61921.0
2023-12-11 15:40:00,100.83,100.87,100.79,100.81,69811.0,97.8639,97.9027,97.8251,97.8445,69811.0
2023-12-11 15:45:00,100.8,100.84,100.76,100.83,56278.0,97.8348,97.8736,97.796,97.8639,56278.0
2023-12-11 15:50:00,100.82,100.87,100.81,100.83,101307.0,97.8542,97.9027,97.8445,97.8639,101307.0
2023-12-11 15:55:00,100.82,100.93,100.82,100.9,103396.0,97.8542,97.961,97.8542,97.9319,103396.0
2023-12-12 09:30:00,100.75,100.84,100.29,100.3,102294.0,97.7863,97.8736,97.3398,97.3495,102294.0
2023-12-12 09:35:00,100.26,100.33,100.12,100.12,34981.0,97.3107,97.3786,97.1748,97.1748,34981.0
2023-12-12 09:40:00,100.14,100.25,100.08,100.14,97453.0,97.1942,97.301,97.136,97.1942,97453.0
2023-12-12 09:45:00,100.16,100.45,100.15,100.31,62075.0,97.2136,97.4951,97.2039,97.3592,62075.0
2023-12-12 09:50:00,100.33,100.51,100.29,100.37,54060.0,97.3786,97.5533,97.3398,97.4174,54060.0
2023-12-12 09:55:00,100.36,100.45,100.32,100.34,23470.0,97.4077,97.4951,97.3689,97.3883,23470.0
2023-12-12 10:00:00,100.33,100.4,100.19,100.4,174935.0,97.3786,97.4466,97.2427,97.4466,174935.0
2023-12-12 10:05:00,100.4,100.51,100.38,100.51,58346.0,97.4466,97.5533,97.4271,97.5533,58346.0
2023-12-12 10:10:00,100.5,100.5,100.31,100.34,54859.0,97.5436,97.5436,97.3592,97.3883,54859.0
2023-12-12 10:15:00,100.33,100.46,100.33,100.38,60737.0,97.3786,97.5048,97.3786,97.4271,60737.0
2023-12-12 10:20:00,100.4,100.46,100.39,100.43,16998.0,97.4466,97.5048,97.4369,97.4757,16998.0
2023-12-12 10:25:00,100.42,100.48,100.37,100.44,21567.0,97.466,97.5242,97.4174,97.4854,21567.0
2023-12-12 10:30:00,100.44,100.54,100.43,100.53,28500.0,97.4854,97.5824,97.4757,97.5727,28500.0
2023-12-12 10:35:00,100.53,100.65,100.5,100.65,40518.0,97.5727,97.6892,97.5436,97.6892,40518.0
2023-12-12 10:40:00,100.66,100.71,100.63,100.68,33203.0,97.6989,97.7474,97.6698,97.7183,33203.0
2023-12-12 10:45:00,100.68,100.82,100.68,100.77,47699.0,97.7183,97.8542,97.7183,97.8057,47699.0
2023-12-12 10:50:00,100.76,100.76,100.67,100.72,33162.0,97.796,97.796,97.7086,97.7571,33162.0
2023-12-12 10:55:00,100.72,100.89,100.7,100.89,31188.0,97.7571,97.9221,97.7377,97.9221,31188.0
2023-12-12 11:00:00,100.9,100.9,100.78,100.83,25406.0,97.9319,97.9319,97.8154,97.8639,25406.0
2023-12-12 11:05:00,100.84,100.85,100.69,100.71,32804.0,97.8736,97.8833,97.728,97.7474,32804.0
2023-12-12 11:10:00,100.73,100.74,100.68,100.73,27912.0,97.7669,97.7766,97.7183,97.7669,27912.0
2023-12-12 11:15:00,100.72,100.72,100.64,100.64,19237.0,97.7571,97.7571,97.6795,97.6795,19237.0
2023-12-12 11:20:00,100.63,100.64,100.57,100.59,23238.0,97.6698,97.6795,97.6116,97.631,23238.0
2023-12-12 11:25:00,100.59,100.59,100.46,100.55,50997.0,97.631,97.631,97.5048,97.5921,50997.0
2023-12-12 11:30:00,100.55,100.58,100.46,100.47,21941.0,97.5921,97.6213,97.5048,97.5145,21941.0
2023-12-12 11:35:00,100.46,100.53,100.44,100.5,28583.0,97.5048,97.5727,97.4854,97.5436,28583.0
2023-12-12 11:40:00,100.49,100.51,100.47,100.5,10713.0,97.5339,97.5533,97.5145,97.5436,10713.0
2023-12-12 11:45:00,100.51,100.56,100.49,100.56,56563.0,97.5533,97.6019,97.5339,97.6019,56563.0
2023-12-12 11:50:00,100.56,100.62,100.53,100.54,18987.0,97.6019,97.6601,97.5727,97.5824,18987.0
2023-12-12 11:55:00,100.55,100.61,100.52,100.59,17776.0,97.5921,97.6504,97.563,97.631,17776.0
2023-12-12 12:00:00,100.57,100.58,100.54,100.57,10100.0,97.6116,97.6213,97.5824,97.6116,10100.0
2023-12-12 12:05:00,100.58,100.59,100.48,100.51,25058.0,97.6213,97.631,97.5242,97.5533,25058.0
2023-12-12 12:10:00,100.52,100.58,100.5,100.58,17820.0,97.563,97.6213,97.5436,97.6213,17820.0
2023-12-12 12:15:00,100.58,100.62,100.57,100.61,50921.0,97.6213,97.6601,97.6116,97.6504,50921.0
2023-12-12 12:20:00,100.61,100.65,100.61,100.64,22576.0,97.6504,97.6892,97.6504,97.6795,22576.0
2023-12-12 12:25:00,100.64,100.68,100.62,100.65,12838.0,97.6795,97.7183,97.6601,97.6892,12838.0
2023-12-12 12:30:00,100.64,100.73,100.64,100.7,10074.0,97.6795,97.7669,97.6795,97.7377,10074.0
2023-12-12 12:35:00,100.7,100.71,100.64,100.65,13292.0,97.7377,97.7474,97.6795,97.6892,13292.0
2023-12-12 12:40:00,100.65,100.68,100.64,100.68,12082.0,97.6892,97.7183,97.6795,97.7183,12082.0
2023-12-12 12:45:00,100.67,100.67,100.6,100.61,40025.0,97.7086,97.7086,97.6407,97.6504,40025.0
2023-12-12 12:50:00,100.62,100.62,100.54,100.55,14753.0,97.6601,97.6601,97.5824,97.5921,14753.0
2023-12-12 12:55:00,100.55,100.56,100.53,100.53,12476.0,97.5921,97.6019,97.5727,97.5727,12476.0
2023-12-12 13:00:00,100.5,100.87,100.48,100.86,99002.0,97.5436,97.9027,97.5242,97.893,99002.0
2023-12-12 13:05:00,100.85,100.85,100.7,100.78,19843.0,97.8833,97.8833,97.7377,97.8154,19843.0
2023-12-12 13:10:00,100.8,100.82,100.73,100.8,31456.0,97.8348,97.8542,97.7669,97.8348,31456.0
2023-12-12 13:15:00,100.78,100.85,100.77,100.8,19626.0,97.8154,97.8833,97.8057,97.8348,19626.0
2023-12-12 13:20:00,100.81,100.84,100.77,100.81,24356.0,97.8445,97.8736,97.8057,97.8445,24356.0
2023-12-12 13:25:00,100.81,100.88,100.81,100.86,14878.0,97.8445,97.9124,97.8445,97.893,14878.0
2023-12-12 13:30:00,100.88,100.94,100.87,100.91,19644.0,97.9124,97.9707,97.9027,97.9416,19644.0
2023-12-12 13:35:00,100.94,100.97,100.91,100.97,25050.0,97.9707,97.9998,97.9416,97.9998,25050.0
2023-12-12 13:40:00,100.97,100.99,100.95,100.96,16123.0,97.9998,98.0192,97.9804,97.9901,16123.0
2023-12-12 13:45:00,100.97,100.98,100.93,100.95,51853.0,97.9998,98.0095,97.961,97.9804,51853.0
2023-12-12 13:50:00,100.94,100.95,100.91,100.93,9711.0,97.9707,97.9804,97.9416,97.961,9711.0
2023-12-12 13:55:00,100.92,100.95,100.89,100.95,16900.0,97.9513,97.9804,97.9221,97.9804,16900.0
2023-12-12 14:00:00,100.93,100.93,100.86,100.88,21419.0,97.961,97.961,97.893,97.9124,21419.0
2023-12-12 14:05:00,100.88,100.9,100.83,100.87,22830.0,97.9124,97.9319,97.8639,97.9027,22830.0
2023-12-12 14:10:00,100.85,100.95,100.85,100.89,15154.0,97.8833,97.9804,97.8833,97.9221,15154.0
2023-12-12 14:15:00,100.89,100.96,100.88,100.96,15872.0,97.9221,97.9901,97.9124,97.9901,15872.0
2023-12-12 14:20:00,100.96,101.02,100.96,101.01,25946.0,97.9901,98.0483,97.9901,98.0386,25946.0
2023-12-12 14:25:00,101.02,101.02,100.93,100.95,14709.0,98.0483,98.0483,97.961,97.9804,14709.0
2023-12-12 14:30:00,100.95,101.0,100.94,100.97,49479.0,97.9804,98.0289,97.9707,97.9998,49479.0
2023-12-12 14:35:00,100.97,101.04,100.96,101.02,16645.0,97.9998,98.0677,97.9901,98.0483,16645.0
2023-12-12 14:40:00,101.03,101.05,101.0,101.02,27131.0,98.058,98.0774,98.0289,98.0483,27131.0
2023-12-12 14:45:00,101.02,101.05,101.0,101.02,14357.0,98.0483,98.0774,98.0289,98.0483,14357.0
2023-12-12 14:50:00,101.03,101.04,101.0,101.02,38231.0,98.058,98.0677,98.0289,98.0483,38231.0
2023-12-12 14:55:00,101.02,101.06,101.0,101.06,27102.0,98.0483,98.0871,98.0289,98.0871,27102.0
2023-12-12 15:00:00,101.06,101.11,101.02,101.1,57318.0,98.0871,98.1357,98.0483,98.126,57318.0
2023-12-12 15:05:00,101.1,101.14,101.07,101.08,52780.0,98.126,98.1648,98.0969,98.1066,52780.0
2023-12-12 15:10:00,101.07,101.11,101.03,101.09,33030.0,98.0969,98.1357,98.058,98.1163,33030.0
2023-12-12 15:15:00,101.1,101.13,101.07,101.07,32417.0,98.126,98.1551,98.0969,98.0969,32417.0
2023-12-12 15:20:00,101.07,101.09,101.02,101.03,42135.0,98.0969,98.1163,98.0483,98.058,42135.0
2023-12-12 15:25:00,101.03,101.12,101.02,101.07,43808.0,98.058,98.1454,98.0483,98.0969,43808.0
2023-12-12 15:30:00,101.07,101.07,100.99,100.99,29509.0,98.0969,98.0969,98.0192,98.0192,29509.0
2023-12-12 15:35:00,101.0,101.0,100.84,100.85,48193.0,98.0289,98.0289,97.8736,97.8833,48193.0
2023-12-12 15:40:00,100.85,100.9,100.81,100.84,43195.0,97.8833,97.9319,97.8445,97.8736,43195.0
2023-12-12 15:45:00,100.84,100.84,100.76,100.77,48418.0,97.8736,97.8736,97.796,97.8057,48418.0
2023-12-12 15:50:00,100.76,100.79,100.65,100.7,72064.0,97.796,97.8251,97.6892,97.7377,72064.0
2023-12-12 15:55:00,100.72,100.76,100.69,100.74,186731.0,97.7571,97.796,97.728,97.7766,186731.0
2023-12-13 09:30:00,100.77,101.13,100.66,100.94,151895.0,97.8057,98.1551,97.6989,97.9707,151895.0
2023-12-13 09:35:00,100.92,100.92,100.55,100.79,321665.0,97.9513,97.9513,97.5921,97.8251,321665.0
2023-12-13 09:40:00,100.79,100.91,100.75,100.85,68283.0,97.8251,97.9416,97.7863,97.8833,68283.0
2023-12-13 09:45:00,100.84,100.99,100.73,100.83,33113.0,97.8736,98.0192,97.7669,97.8639,33113.0
2023-12-13 09:50:00,100.82,100.86,100.7,100.72,16803.0,97.8542,97.893,97.7377,97.7571,16803.0
2023-12-13 09:55:00,100.73,100.74,100.6,100.63,22081.0,97.7669,97.7766,97.6407,97.6698,22081.0
2023-12-13 10:00:00,100.63,100.77,100.62,100.74,29229.0,97.6698,97.8057,97.6601,97.7766,29229.0
2023-12-13 10:05:00,100.76,100.83,100.65,100.83,31661.0,97.796,97.8639,97.6892,97.8639,31661.0
2023-12-13 10:10:00,100.83,100.9,100.77,100.78,44382.0,97.8639,97.9319,97.8057,97.8154,44382.0
2023-12-13 10:15:00,100.78,100.81,100.72,100.77,20649.0,97.8154,97.8445,97.7571,97.8057,20649.0
2023-12-13 10:20:00,100.8,100.82,100.69,100.69,15676.0,97.8348,97.8542,97.728,97.728,15676.0
2023-12-13 10:25:00,100.71,100.77,100.7,100.74,8805.0,97.7474,97.8057,97.7377,97.7766,8805.0
2023-12-13 10:30:00,100.76,100.78,100.7,100.71,17812.0,97.796,97.8154,97.7377,97.7474,17812.0
2023-12-13 10:35:00,100.71,100.76,100.7,100.76,22966.0,97.7474,97.796,97.7377,97.796,22966.0
2023-12-13 10:40:00,100.76,100.85,100.75,100.83,21333.0,97.796,97.8833,97.7863,97.8639,21333.0
2023-12-13 10:45:00,100.84,100.92,100.83,100.92,31050.0,97.8736,97.9513,97.8639,97.9513,31050.0
2023-12-13 10:50:00,100.92,100.94,100.86,100.93,21857.0,97.9513,97.9707,97.893,97.961,21857.0
2023-12-13 10:55:00,100.93,100.99,100.92,100.95,41481.0,97.961,98.0192,97.9513,97.9804,41481.0
2023-12-13 11:00:00,100.96,100.97,100.91,100.94,28759.0,97.9901,97.9998,97.9416,97.9707,28759.0
2023-12-13 11:05:00,100.94,100.94,100.86,100.93,32379.0,97.9707,97.9707,97.893,97.961,32379.0
2023-12-13 11:10:00,100.94,100.95,100.88,100.89,17002.0,97.9707,97.9804,97.9124,97.9221,17002.0
2023-12-13 11:15:00,100.89,100.89,100.8,100.81,20179.0,97.9221,97.9221,97.8348,97.8445,20179.0
2023-12-13 11:20:00,100.81,100.88,100.8,100.82,29162.0,97.8445,97.9124,97.8348,97.8542,29162.0
2023-12-13 11:25:00,100.81,100.84,100.78,100.79,13566.0,97.8445,97.8736,97.8154,97.8251,13566.0
2023-12-13 11:30:00,100.8,100.81,100.71,100.72,14944.0,97.8348,97.8445,97.7474,97.7571,14944.0
2023-12-13 11:35:00,100.72,100.8,100.7,100.73,15991.0,97.7571,97.8348,97.7377,97.7669,15991.0
2023-12-13 11:40:00,100.72,100.73,100.6,100.62,30480.0,97.7571,97.7669,97.6407,97.6601,30480.0
2023-12-13 11:45:00,100.61,100.69,100.59,100.68,40322.0,97.6504,97.728,97.631,97.7183,40322.0
2023-12-13 11:50:00,100.68,100.7,100.64,100.64,34505.0,97.7183,97.7377,97.6795,97.6795,34505.0
2023-12-13 11:55:00,100.65,100.66,100.62,100.66,15103.0,97.6892,97.6989,97.6601,97.6989,15103.0
2023-12-13 12:00:00,100.67,100.67,100.57,100.61,13431.0,97.7086,97.7086,97.6116,97.6504,13431.0
2023-12-13 12:05:00,100.6,100.62,100.57,100.59,19294.0,97.6407,97.6601,97.6116,97.631,19294.0
2023-12-13 12:10:00,100.59,100.64,100.56,100.61,12249.0,97.631,97.6795,97.6019,97.6504,12249.0
2023-12-13 12:15:00,100.62,100.63,100.54,100.55,15461.0,97.6601,97.6698,97.5824,97.5921,15461.0
2023-12-13 12:20:00,100.55,100.58,100.48,100.51,39210.0,97.5921,97.6213,97.5242,97.5533,39210.0
2023-12-13 12:25:00,100.51,100.52,100.44,100.47,19691.0,97.5533,97.563,97.4854,97.5145,19691.0
2023-12-13 12:30:00,100.45,100.48,100.38,100.44,32356.0,97.4951,97.5242,97.4271,97.4854,32356.0
2023-12-13 12:35:00,100.42,100.46,100.39,100.45,17375.0,97.466,97.5048,97.4369,97.4951,17375.0
2023-12-13 12:40:00,100.46,100.51,100.45,100.48,19598.0,97.5048,97.5533,97.4951,97.5242,19598.0
2023-12-13 12:45:00,100.48,100.48,100.42,100.44,24711.0,97.5242,97.5242,97.466,97.4854,24711.0
2023-12-13 12:50:00,100.44,100.48,100.41,100.48,31052.0,97.4854,97.5242,97.4563,97.5242,31052.0
2023-12-13 12:55:00,100.46,100.47,100.4,100.45,6575.0,97.5048,97.5145,97.4466,97.4951,6575.0
2023-12-13 13:00:00,100.43,100.43,100.34,100.35,11270.0,97.4757,97.4757,97.3883,97.398,11270.0
2023-12-13 13:05:00,100.35,100.35,100.28,100.29,11299.0,97.398,97.398,97.3301,97.3398,11299.0
2023-12-13 13:10:00,100.29,100.33,100.26,100.28,14888.0,97.3398,97.3786,97.3107,97.3301,14888.0
2023-12-13 13:15:00,100.28,100.28,100.14,100.16,44191.0,97.3301,97.3301,97.1942,97.2136,44191.0
2023-12-13 13:20:00,100.16,100.17,100.11,100.12,40507.0,97.2136,97.2233,97.1651,97.1748,40507.0
2023-12-13 13:25:00,100.12,100.21,100.09,100.21,23458.0,97.1748,97.2622,97.1457,97.2622,23458.0
2023-12-13 13:30:00,100.2,100.2,100.14,100.15,15752.0,97.2524,97.2524,97.1942,97.2039,15752.0
2023-12-13 13:35:00,100.14,100.15,100.11,100.13,8759.0,97.1942,97.2039,97.1651,97.1845,8759.0
2023-12-13 13:40:00,100.13,100.17,100.11,100.14,38252.0,97.1845,97.2233,97.1651,97.1942,38252.0
2023-12-13 13:45:00,100.15,100.23,100.15,100.23,14061.0,97.2039,97.2816,97.2039,97.2816,14061.0
2023-12-13 13:50:00,100.21,100.32,100.2,100.3,33919.0,97.2622,97.3689,97.2524,97.3495,33919.0
2023-12-13 13:55:00,100.31,100.36,100.3,100.31,42567.0,97.3592,97.4077,97.3495,97.3592,42567.0
2023-12-13 14:00:00,100.41,101.74,100.32,101.58,132833.0,97.4563,98.7471,97.3689,98.5918,132833.0
2023-12-13 14:05:00,101.54,101.88,101.52,101.88,100156.0,98.553,98.883,98.5336,98.883,100156.0
2023-12-13 14:10:00,101.88,101.93,101.58,101.67,96674.0,98.883,98.9316,98.5918,98.6792,96674.0
2023-12-13 14:15:00,101.65,101.96,101.65,101.95,45674.0,98.6598,98.9607,98.6598,98.951,45674.0
2023-12-13 14:20:00,101.95,102.17,101.92,102.08,117764.0,98.951,99.1645,98.9218,99.0771,117764.0
2023-12-13 14:25:00,102.08,102.22,101.88,102.2,54670.0,99.0771,99.213,98.883,99.1936,54670.0
2023-12-13 14:30:00,102.21,102.31,102.03,102.29,179464.0,99.2033,99.3004,99.0286,99.281,179464.0
2023-12-13 14:35:00,102.3,102.66,102.27,102.66,69923.0,99.2907,99.6401,99.2616,99.6401,69923.0
2023-12-13 14:40:00,102.67,103.12,102.65,103.03,126651.0,99.6498,100.0865,99.6304,99.9992,126651.0
2023-12-13 14:45:00,103.04,103.44,103.03,103.25,152434.0,100.0089,100.3971,99.9992,100.2127,152434.0
2023-12-13 14:50:00,103.24,103.47,103.13,103.29,120268.0,100.203,100.4263,100.0963,100.2515,120268.0
2023-12-13 14:55:00,103.25,103.67,103.25,103.55,154242.0,100.2127,100.6204,100.2127,100.5039,154242.0
2023-12-13 15:00:00,103.57,104.14,103.53,104.14,97256.0,100.5233,101.0765,100.4845,101.0765,97256.0
2023-12-13 15:05:00,104.16,104.21,103.74,103.78,152616.0,101.096,101.1445,100.6883,100.7271,152616.0
2023-12-13 15:10:00,103.78,103.78,103.3,103.47,122134.0,100.7271,100.7271,100.2613,100.4263,122134.0
2023-12-13 15:15:00,103.47,103.7,103.36,103.51,70184.0,100.4263,100.6495,100.3195,100.4651,70184.0
2023-12-13 15:20:00,103.5,103.64,103.37,103.4,109484.0,100.4554,100.5913,100.3292,100.3583,109484.0
2023-12-13 15:25:00,103.4,103.5,103.16,103.5,76519.0,100.3583,100.4554,100.1254,100.4554,76519.0
2023-12-13 15:30:00,103.47,103.69,103.38,103.68,123784.0,100.4263,100.6398,100.3389,100.6301,123784.0
2023-12-13 15:35:00,103.68,104.15,103.68,104.15,106205.0,100.6301,101.0862,100.6301,101.0862,106205.0
2023-12-13 15:40:00,104.16,104.2,104.01,104.19,1101789.0,101.096,101.1348,100.9504,101.1251,1101789.0
2023-12-13 15:45:00,104.21,104.23,103.98,104.01,167479.0,101.1445,101.1639,100.9212,100.9504,167479.0
2023-12-13 15:50:00,104.01,104.07,103.76,103.93,350142.0,100.9504,101.0086,100.7077,100.8727,350142.0
2023-12-13 15:55:00,103.92,104.15,103.92,104.12,120561.0,100.863,101.0862,100.863,101.0571,120561.0
2023-12-14 09:30:00,105.89,107.35,105.75,107.35,254580.0,102.7751,104.1921,102.6392,104.1921,254580.0
2023-12-14 09:35:00,107.38,107.38,106.67,106.95,139436.0,104.2212,104.2212,103.5321,103.8039,139436.0
2023-12-14 09:40:00,106.95,107.75,106.95,107.75,86045.0,103.8039,104.5803,103.8039,104.5803,86045.0
2023-12-14 09:45:00,107.76,107.77,107.08,107.11,196168.0,104.5901,104.5998,103.9301,103.9592,196168.0
2023-12-14 09:50:00,107.14,107.27,106.95,106.99,83621.0,103.9883,104.1145,103.8039,103.8427,83621.0
2023-12-14 09:55:00,106.98,107.25,106.89,107.2,69081.0,103.833,104.0951,103.7456,104.0465,69081.0
2023-12-14 10:00:00,107.2,107.33,107.04,107.16,62081.0,104.0465,104.1727,103.8912,104.0077,62081.0
2023-12-14 10:05:00,107.15,107.16,106.79,106.79,41812.0,103.998,104.0077,103.6486,103.6486,41812.0
2023-12-14 10:10:00,106.77,106.82,106.31,106.34,82583.0,103.6292,103.6777,103.1827,103.2118,82583.0
2023-12-14 10:15:00,106.34,106.44,106.15,106.28,151195.0,103.2118,103.3089,103.0274,103.1536,151195.0
2023-12-14 10:20:00,106.3,106.68,106.22,106.66,84115.0,103.173,103.5418,103.0954,103.5224,84115.0
2023-12-14 10:25:00,106.66,106.89,106.57,106.74,71667.0,103.5224,103.7456,103.4351,103.6001,71667.0
2023-12-14 10:30:00,106.72,106.86,106.6,106.85,60408.0,103.5806,103.7165,103.4642,103.7068,60408.0
2023-12-14 10:35:00,106.86,106.86,106.5,106.61,66196.0,103.7165,103.7165,103.3671,103.4739,66196.0
2023-12-14 10:40:00,106.63,106.66,106.28,106.29,57121.0,103.4933,103.5224,103.1536,103.1633,57121.0
2023-12-14 10:45:00,106.3,106.44,106.2,106.41,48952.0,103.173,103.3089,103.0759,103.2798,48952.0
2023-12-14 10:50:00,106.41,106.7,106.37,106.67,75565.0,103.2798,103.5612,103.2409,103.5321,75565.0
2023-12-14 10:55:00,106.67,106.7,106.48,106.69,46997.0,103.5321,103.5612,103.3477,103.5515,46997.0
2023-12-14 11:00:00,106.68,106.81,106.52,106.76,50737.0,103.5418,103.668,103.3865,103.6195,50737.0
2023-12-14 11:05:00,106.8,106.94,106.75,106.88,76182.0,103.6583,103.7942,103.6098,103.7359,76182.0
2023-12-14 11:10:00,106.88,107.11,106.83,106.84,94101.0,103.7359,103.9592,103.6874,103.6971,94101.0
2023-12-14 11:15:00,106.84,106.93,106.74,106.91,36750.0,103.6971,103.7845,103.6001,103.7651,36750.0
2023-12-14 11:20:00,106.91,106.92,106.78,106.84,35485.0,103.7651,103.7748,103.6389,103.6971,35485.0
2023-12-14 11:25:00,106.8,106.97,106.75,106.9,48004.0,103.6583,103.8233,103.6098,103.7554,48004.0
2023-12-14 11:30:00,106.9,107.08,106.86,106.96,58070.0,103.7554,103.9301,103.7165,103.8136,58070.0
2023-12-14 11:35:00,106.99,107.11,106.89,107.11,41492.0,103.8427,103.9592,103.7456,103.9592,41492.0
2023-12-14 11:40:00,107.1,107.25,107.1,107.25,31530.0,103.9495,104.0951,103.9495,104.0951,31530.0
2023-12-14 11:45:00,107.25,107.29,107.13,107.16,20552.0,104.0951,104.1339,103.9786,104.0077,20552.0
2023-12-14 11:50:00,107.17,107.24,107.13,107.16,28114.0,104.0174,104.0854,103.9786,104.0077,28114.0
2023-12-14 11:55:00,107.16,107.22,107.1,107.16,32559.0,104.0077,104.0659,103.9495,104.0077,32559.0
2023-12-14 12:00:00,107.17,107.26,107.06,107.22,40976.0,104.0174,104.1048,103.9106,104.0659,40976.0
2023-12-14 12:05:00,107.22,107.34,107.2,107.33,39663.0,104.0659,104.1824,104.0465,104.1727,39663.0
2023-12-14 12:10:00,107.34,107.42,107.29,107.4,134999.0,104.1824,104.2601,104.1339,104.2406,134999.0
2023-12-14 12:15:00,107.4,107.43,107.31,107.38,36960.0,104.2406,104.2698,104.1533,104.2212,36960.0
2023-12-14 12:20:00,107.38,107.41,107.18,107.21,28671.0,104.2212,104.2503,104.0271,104.0562,28671.0
2023-12-14 12:25:00,107.22,107.28,107.1,107.2,45877.0,104.0659,104.1242,103.9495,104.0465,45877.0
2023-12-14 12:30:00,107.21,107.34,107.18,107.32,31663.0,104.0562,104.1824,104.0271,104.163,31663.0
2023-12-14 12:35:00,107.35,107.35,107.2,107.22,58545.0,104.1921,104.1921,104.0465,104.0659,58545.0
2023-12-14 12:40:00,107.22,107.36,107.21,107.34,29520.0,104.0659,104.2018,104.0562,104.1824,29520.0
2023-12-14 12:45:00,107.34,107.38,107.28,107.37,58798.0,104.1824,104.2212,104.1242,104.2115,58798.0
2023-12-14 12:50:00,107.37,107.42,107.29,107.3,70282.0,104.2115,104.2601,104.1339,104.1436,70282.0
2023-12-14 12:55:00,107.3,107.3,106.9,106.9,77456.0,104.1436,104.1436,103.7554,103.7554,77456.0
2023-12-14 13:00:00,106.9,106.9,106.61,106.61,62759.0,103.7554,103.7554,103.4739,103.4739,62759.0
2023-12-14 13:05:00,106.62,106.81,106.61,106.74,37334.0,103.4836,103.668,103.4739,103.6001,37334.0
2023-12-14 13:10:00,106.73,106.93,106.73,106.9,29016.0,103.5904,103.7845,103.5904,103.7554,29016.0
2023-12-14 13:15:00,106.9,106.98,106.89,106.93,33175.0,103.7554,103.833,103.7456,103.7845,33175.0
2023-12-14 13:20:00,106.94,107.01,106.84,106.84,140168.0,103.7942,103.8621,103.6971,103.6971,140168.0
2023-12-14 13:25:00,106.84,106.84,106.38,106.39,64970.0,103.6971,103.6971,103.2506,103.2604,64970.0
2023-12-14 13:30:00,106.38,106.58,106.31,106.58,107674.0,103.2506,103.4448,103.1827,103.4448,107674.0
2023-12-14 13:35:00,106.58,106.7,106.53,106.7,30318.0,103.4448,103.5612,103.3962,103.5612,30318.0
2023-12-14 13:40:00,106.7,106.71,106.53,106.58,22127.0,103.5612,103.5709,103.3962,103.4448,22127.0
2023-12-14 13:45:00,106.59,106.63,106.41,106.43,105521.0,103.4545,103.4933,103.2798,103.2992,105521.0
2023-12-14 13:50:00,106.43,106.43,105.97,106.03,99559.0,103.2992,103.2992,102.8527,102.9109,99559.0
2023-12-14 13:55:00,106.03,106.37,106.03,106.34,103920.0,102.9109,103.2409,102.9109,103.2118,103920.0
2023-12-14 14:00:00,106.33,106.54,106.32,106.41,107336.0,103.2021,103.4059,103.1924,103.2798,107336.0
2023-12-14 14:05:00,106.4,106.5,106.4,106.44,23968.0,103.2701,103.3671,103.2701,103.3089,23968.0
2023-12-14 14:10:00,106.44,106.58,106.39,106.52,60111.0,103.3089,103.4448,103.2604,103.3865,60111.0
2023-12-14 14:15:00,106.51,106.61,106.46,106.6,33050.0,103.3768,103.4739,103.3283,103.4642,33050.0
2023-12-14 14:20:00,106.59,106.62,106.52,106.57,27376.0,103.4545,103.4836,103.3865,103.4351,27376.0
2023-12-14 14:25:00,106.57,106.63,106.55,106.62,106854.0,103.4351,103.4933,103.4156,103.4836,106854.0
2023-12-14 14:30:00,106.61,106.7,106.53,106.7,53991.0,103.4739,103.5612,103.3962,103.5612,53991.0
2023-12-14 14:35:00,106.69,106.71,106.55,106.59,28006.0,103.5515,103.5709,103.4156,103.4545,28006.0
2023-12-14 14:40:00,106.59,106.71,106.54,106.7,53669.0,103.4545,103.5709,103.4059,103.5612,53669.0
2023-12-14 14:45:00,106.71,106.78,106.65,106.75,46067.0,103.5709,103.6389,103.5127,103.6098,46067.0
2023-12-14 14:50:00,106.74,106.76,106.69,106.73,49218.0,103.6001,103.6195,103.5515,103.5904,49218.0
2023-12-14 14:55:00,106.72,106.89,106.72,106.88,67852.0,103.5806,103.7456,103.5806,103.7359,67852.0
2023-12-14 15:00:00,106.88,106.93,106.84,106.84,99908.0,103.7359,103.7845,103.6971,103.6971,99908.0
2023-12-14 15:05:00,106.84,106.98,106.81,106.97,168002.0,103.6971,103.833,103.668,103.8233,168002.0
2023-12-14 15:10:00,106.97,107.11,106.97,107.07,122714.0,103.8233,103.9592,103.8233,103.9204,122714.0
2023-12-14 15:15:00,107.08,107.13,106.98,107.12,72595.0,103.9301,103.9786,103.833,103.9689,72595.0
2023-12-14 15:20:00,107.13,107.27,107.13,107.27,55661.0,103.9786,104.1145,103.9786,104.1145,55661.0
2023-12-14 15:25:00,107.27,107.36,107.21,107.22,69336.0,104.1145,104.2018,104.0562,104.0659,69336.0
2023-12-14 15:30:00,107.22,107.42,107.19,107.37,106934.0,104.0659,104.2601,104.0368,104.2115,106934.0
2023-12-14 15:35:00,107.37,107.42,107.21,107.21,97102.0,104.2115,104.2601,104.0562,104.0562,97102.0
2023-12-14 15:40:00,107.21,107.23,107.01,107.02,119325.0,104.0562,104.0756,103.8621,103.8718,119325.0
2023-12-14 15:45:00,107.03,107.16,106.97,107.0,306415.0,103.8815,104.0077,103.8233,103.8524,306415.0
2023-12-14 15:50:00,106.99,107.11,106.98,107.08,118765.0,103.8427,103.9592,103.833,103.9301,118765.0
2023-12-14 15:55:00,107.09,107.15,107.03,107.1,246968.0,103.9398,103.998,103.8815,103.9495,246968.0
2023-12-15 09:30:00,107.49,107.6,106.96,106.98,334199.0,104.328,104.4348,103.8136,103.833,334199.0
2023-12-15 09:35:00,106.96,107.03,106.55,106.59,303602.0,103.8136,103.8815,103.4156,103.4545,303602.0
2023-12-15 09:40:00,106.58,106.94,106.52,106.56,191026.0,103.4448,103.7942,103.3865,103.4254,191026.0
2023-12-15 09:45:00,106.58,106.72,106.4,106.53,210364.0,103.4448,103.5806,103.2701,103.3962,210364.0
2023-12-15 09:50:00,106.57,106.68,106.2,106.67,401315.0,103.4351,103.5418,103.0759,103.5321,401315.0
2023-12-15 09:55:00,106.66,106.78,106.46,106.57,83672.0,103.5224,103.6389,103.3283,103.4351,83672.0
2023-12-15 10:00:00,106.6,106.95,106.6,106.71,83201.0,103.4642,103.8039,103.4642,103.5709,83201.0
2023-12-15 10:05:00,106.71,106.87,106.6,106.82,73319.0,103.5709,103.7262,103.4642,103.6777,73319.0
2023-12-15 10:10:00,106.82,106.91,106.65,106.79,67140.0,103.6777,103.7651,103.5127,103.6486,67140.0
2023-12-15 10:15:00,106.81,106.81,106.52,106.55,75500.0,103.668,103.668,103.3865,103.4156,75500.0
2023-12-15 10:20:00,106.56,106.69,106.5,106.5,95731.0,103.4254,103.5515,103.3671,103.3671,95731.0
2023-12-15 10:25:00,106.51,106.81,106.5,106.71,92172.0,103.3768,103.668,103.3671,103.5709,92172.0
2023-12-15 10:30:00,106.72,106.83,106.64,106.81,44792.0,103.5806,103.6874,103.503,103.668,44792.0
2023-12-15 10:35:00,106.79,106.85,106.62,106.74,48101.0,103.6486,103.7068,103.4836,103.6001,48101.0
2023-12-15 10:40:00,106.73,106.9,106.73,106.78,23327.0,103.5904,103.7554,103.5904,103.6389,23327.0
2023-12-15 10:45:00,106.8,106.89,106.75,106.86,27301.0,103.6583,103.7456,103.6098,103.7165,27301.0
2023-12-15 10:50:00,106.86,107.12,106.82,107.12,35981.0,103.7165,103.9689,103.6777,103.9689,35981.0
2023-12-15 10:55:00,107.13,107.36,107.07,107.19,54558.0,103.9786,104.2018,103.9204,104.0368,54558.0
2023-12-15 11:00:00,107.19,107.3,107.14,107.16,30232.0,104.0368,104.1436,103.9883,104.0077,30232.0
2023-12-15 11:05:00,107.17,107.17,106.87,106.91,46050.0,104.0174,104.0174,103.7262,103.7651,46050.0
2023-12-15 11:10:00,106.92,106.94,106.75,106.84,52420.0,103.7748,103.7942,103.6098,103.6971,52420.0
2023-12-15 11:15:00,106.83,106.85,106.68,106.7,32569.0,103.6874,103.7068,103.5418,103.5612,32569.0
2023-12-15 11:20:00,106.71,106.73,106.57,106.67,41736.0,103.5709,103.5904,103.4351,103.5321,41736.0
2023-12-15 11:25:00,106.67,106.72,106.61,106.63,29383.0,103.5321,103.5806,103.4739,103.4933,29383.0
2023-12-15 11:30:00,106.62,106.71,106.54,106.6,34380.0,103.4836,103.5709,103.4059,103.4642,34380.0
2023-12-15 11:35:00,106.59,106.68,106.48,106.5,86668.0,103.4545,103.5418,103.3477,103.3671,86668.0
2023-12-15 11:40:00,106.51,106.53,106.39,106.5,45515.0,103.3768,103.3962,103.2604,103.3671,45515.0
2023-12-15 11:45:00,106.48,106.52,106.4,106.44,49172.0,103.3477,103.3865,103.2701,103.3089,49172.0
2023-12-15 11:50:00,106.44,106.55,106.44,106.54,32870.0,103.3089,103.4156,103.3089,103.4059,32870.0
2023-12-15 11:55:00,106.54,106.63,106.51,106.61,54306.0,103.4059,103.4933,103.3768,103.4739,54306.0
2023-12-15 12:00:00,106.62,106.68,106.52,106.54,36169.0,103.4836,103.5418,103.3865,103.4059,36169.0
2023-12-15 12:05:00,106.56,106.72,106.56,106.68,34471.0,103.4254,103.5806,103.4254,103.5418,34471.0
2023-12-15 12:10:00,106.69,106.73,106.56,106.59,28461.0,103.5515,103.5904,103.4254,103.4545,28461.0
2023-12-15 12:15:00,106.59,106.64,106.5,106.55,43202.0,103.4545,103.503,103.3671,103.4156,43202.0
2023-12-15 12:20:00,106.55,106.64,106.54,106.63,33755.0,103.4156,103.503,103.4059,103.4933,33755.0
2023-12-15 12:25:00,106.64,106.71,106.58,106.63,27361.0,103.503,103.5709,103.4448,103.4933,27361.0
2023-12-15 12:30:00,106.63,106.67,106.49,106.57,83188.0,103.4933,103.5321,103.3574,103.4351,83188.0
2023-12-15 12:35:00,106.57,106.57,106.33,106.42,63013.0,103.4351,103.4351,103.2021,103.2895,63013.0
2023-12-15 12:40:00,106.41,106.43,106.34,106.35,21845.0,103.2798,103.2992,103.2118,103.2215,21845.0
2023-12-15 12:45:00,106.34,106.35,106.11,106.28,114130.0,103.2118,103.2215,102.9886,103.1536,114130.0
2023-12-15 12:50:00,106.27,106.3,106.19,106.25,69346.0,103.1439,103.173,103.0662,103.1245,69346.0
2023-12-15 12:55:00,106.24,106.33,106.17,106.21,72923.0,103.1148,103.2021,103.0468,103.0856,72923.0
2023-12-15 13:00:00,106.19,106.19,106.09,106.12,43090.0,103.0662,103.0662,102.9692,102.9983,43090.0
2023-12-15 13:05:00,106.11,106.15,105.95,105.98,103007.0,102.9886,103.0274,102.8333,102.8624,103007.0
2023-12-15 13:10:00,105.98,106.05,105.95,106.03,37030.0,102.8624,102.9304,102.8333,102.9109,37030.0
2023-12-15 13:15:00,106.04,106.05,105.93,105.95,43754.0,102.9207,102.9304,102.8139,102.8333,43754.0
2023-12-15 13:20:00,105.94,106.1,105.94,106.08,32090.0,102.8236,102.9789,102.8236,102.9595,32090.0
2023-12-15 13:25:00,106.08,106.19,106.06,106.18,25839.0,102.9595,103.0662,102.9401,103.0565,25839.0
2023-12-15 13:30:00,106.18,106.21,105.99,106.13,56760.0,103.0565,103.0856,102.8721,103.008,56760.0
2023-12-15 13:35:00,106.11,106.13,105.82,105.88,73219.0,102.9886,103.008,102.7071,102.7654,73219.0
2023-12-15 13:40:00,105.87,105.91,105.62,105.63,83398.0,102.7557,102.7945,102.513,102.5227,83398.0
2023-12-15 13:45:00,105.64,105.75,105.58,105.75,55844.0,102.5324,102.6392,102.4742,102.6392,55844.0
2023-12-15 13:50:00,105.74,105.84,105.7,105.74,79385.0,102.6295,102.7265,102.5907,102.6295,79385.0
2023-12-15 13:55:00,105.75,105.82,105.64,105.67,57637.0,102.6392,102.7071,102.5324,102.5615,57637.0
2023-12-15 14:00:00,105.66,105.77,105.61,105.73,52612.0,102.5518,102.6586,102.5033,102.6198,52612.0
2023-12-15 14:05:00,105.71,105.72,105.55,105.67,45021.0,102.6004,102.6101,102.4451,102.5615,45021.0
2023-12-15 14:10:00,105.66,105.8,105.58,105.77,35751.0,102.5518,102.6877,102.4742,102.6586,35751.0
2023-12-15 14:15:00,105.78,105.94,105.77,105.89,46914.0,102.6683,102.8236,102.6586,102.7751,46914.0
2023-12-15 14:20:00,105.88,105.93,105.8,105.82,27343.0,102.7654,102.8139,102.6877,102.7071,27343.0
2023-12-15 14:25:00,105.81,105.89,105.79,105.8,34688.0,102.6974,102.7751,102.678,102.6877,34688.0
2023-12-15 14:30:00,105.79,105.9,105.77,105.85,26636.0,102.678,102.7848,102.6586,102.7362,26636.0
2023-12-15 14:35:00,105.83,105.96,105.82,105.87,35165.0,102.7168,102.843,102.7071,102.7557,35165.0
2023-12-15 14:40:00,105.88,105.94,105.82,105.86,30629.0,102.7654,102.8236,102.7071,102.7459,30629.0
2023-12-15 14:45:00,105.85,105.99,105.85,105.87,45628.0,102.7362,102.8721,102.7362,102.7557,45628.0
2023-12-15 14:50:00,105.88,105.96,105.88,105.91,28647.0,102.7654,102.843,102.7654,102.7945,28647.0
2023-12-15 14:55:00,105.94,105.94,105.82,105.93,57513.0,102.8236,102.8236,102.7071,102.8139,57513.0
2023-12-15 15:00:00,105.95,106.08,105.91,106.06,40203.0,102.8333,102.9595,102.7945,102.9401,40203.0
2023-12-15 15:05:00,106.06,106.06,105.96,106.0,33743.0,102.9401,102.9401,102.843,102.8818,33743.0
2023-12-15 15:10:00,106.02,106.1,106.01,106.05,36995.0,102.9012,102.9789,102.8915,102.9304,36995.0
2023-12-15 15:15:00,106.04,106.13,106.02,106.1,36067.0,102.9207,103.008,102.9012,102.9789,36067.0
2023-12-15 15:20:00,106.1,106.24,106.09,106.17,34342.0,102.9789,103.1148,102.9692,103.0468,34342.0
2023-12-15 15:25:00,106.18,106.33,106.17,106.27,45851.0,103.0565,103.2021,103.0468,103.1439,45851.0
2023-12-15 15:30:00,106.28,106.38,106.25,106.27,79277.0,103.1536,103.2506,103.1245,103.1439,79277.0
2023-12-15 15:35:00,106.27,106.27,106.13,106.23,74274.0,103.1439,103.1439,103.008,103.1051,74274.0
2023-12-15 15:40:00,106.22,106.22,106.13,106.14,78258.0,103.0954,103.0954,103.008,103.0177,78258.0
2023-12-15 15:45:00,106.14,106.21,106.09,106.16,91579.0,103.0177,103.0856,102.9692,103.0371,91579.0
2023-12-15 15:50:00,106.16,106.38,106.16,106.34,138849.0,103.0371,103.2506,103.0371,103.2118,138849.0
2023-12-15 15:55:00,106.35,106.41,106.11,106.11,276020.0,103.2215,103.2798,102.9886,102.9886,276020.0
2023-12-18 09:30:00,106.54,106.8,105.91,106.02,148051.0,103.4059,103.6583,102.7945,102.9012,148051.0
2023-12-18 09:35:00,105.96,106.45,105.91,106.4,65321.0,102.843,103.3186,102.7945,103.2701,65321.0
2023-12-18 09:40:00,106.37,106.58,106.08,106.53,59457.0,103.2409,103.4448,102.9595,103.3962,59457.0
2023-12-18 09:45:00,106.53,106.79,106.47,106.74,54939.0,103.3962,103.6486,103.338,103.6001,54939.0
2023-12-18 09:50:00,106.72,106.85,106.58,106.65,72254.0,103.5806,103.7068,103.4448,103.5127,72254.0
2023-12-18 09:55:00,106.61,106.71,106.37,106.67,64041.0,103.4739,103.5709,103.2409,103.5321,64041.0
2023-12-18 10:00:00,106.69,106.91,106.62,106.62,66198.0,103.5515,103.7651,103.4836,103.4836,66198.0
2023-12-18 10:05:00,106.59,106.76,106.52,106.64,54373.0,103.4545,103.6195,103.3865,103.503,54373.0
2023-12-18 10:10:00,106.67,106.75,106.43,106.45,54634.0,103.5321,103.6098,103.2992,103.3186,54634.0
2023-12-18 10:15:00,106.46,106.62,106.33,106.53,78666.0,103.3283,103.4836,103.2021,103.3962,78666.0
2023-12-18 10:20:00,106.52,106.63,106.44,106.57,68542.0,103.3865,103.4933,103.3089,103.4351,68542.0
2023-12-18 10:25:00,106.58,106.59,106.38,106.43,80454.0,103.4448,103.4545,103.2506,103.2992,80454.0
2023-12-18 10:30:00,106.45,106.5,106.33,106.46,64205.0,103.3186,103.3671,103.2021,103.3283,64205.0
2023-12-18 10:35:00,106.44,106.47,106.24,106.3,46377.0,103.3089,103.338,103.1148,103.173,46377.0
2023-12-18 10:40:00,106.3,106.45,106.2,106.4,39171.0,103.173,103.3186,103.0759,103.2701,39171.0
2023-12-18 10:45:00,106.39,106.39,106.23,106.26,43071.0,103.2604,103.2604,103.1051,103.1342,43071.0
2023-12-18 10:50:00,106.23,106.24,105.95,105.99,32862.0,103.1051,103.1148,102.8333,102.8721,32862.0
2023-12-18 10:55:00,105.99,106.22,105.99,106.21,22571.0,102.8721,103.0954,102.8721,103.0856,22571.0
2023-12-18 11:00:00,106.2,106.2,106.05,106.06,16758.0,103.0759,103.0759,102.9304,102.9401,16758.0
2023-12-18 11:05:00,106.06,106.16,106.03,106.16,17191.0,102.9401,103.0371,102.9109,103.0371,17191.0
2023-12-18 11:10:00,106.13,106.3,106.13,106.24,26912.0,103.008,103.173,103.008,103.1148,26912.0
2023-12-18 11:15:00,106.23,106.36,106.23,106.29,19810.0,103.1051,103.2312,103.1051,103.1633,19810.0
2023-12-18 11:20:00,106.29,106.32,106.2,106.2,21107.0,103.1633,103.1924,103.0759,103.0759,21107.0
2023-12-18 11:25:00,106.21,106.34,106.2,106.32,42356.0,103.0856,103.2118,103.0759,103.1924,42356.0
2023-12-18 11:30:00,106.3,106.33,106.15,106.22,18945.0,103.173,103.2021,103.0274,103.0954,18945.0
2023-12-18 11:35:00,106.23,106.25,106.12,106.21,26815.0,103.1051,103.1245,102.9983,103.0856,26815.0
2023-12-18 11:40:00,106.22,106.29,106.18,106.28,50623.0,103.0954,103.1633,103.0565,103.1536,50623.0
2023-12-18 11:45:00,106.26,106.32,106.23,106.24,34800.0,103.1342,103.1924,103.1051,103.1148,34800.0
2023-12-18 11:50:00,106.24,106.29,106.12,106.17,32233.0,103.1148,103.1633,102.9983,103.0468,32233.0
2023-12-18 11:55:00,106.18,106.24,106.16,106.19,40459.0,103.0565,103.1148,103.0371,103.0662,40459.0
2023-12-18 12:00:00,106.19,106.28,106.16,106.22,50688.0,103.0662,103.1536,103.0371,103.0954,50688.0
2023-12-18 12:05:00,106.22,106.25,106.17,106.23,30402.0,103.0954,103.1245,103.0468,103.1051,30402.0
2023-12-18 12:10:00,106.23,106.39,106.23,106.36,24799.0,103.1051,103.2604,103.1051,103.2312,24799.0
2023-12-18 12:15:00,106.37,106.48,106.36,106.48,22949.0,103.2409,103.3477,103.2312,103.3477,22949.0
2023-12-18 12:20:00,106.48,106.48,106.36,106.37,21227.0,103.3477,103.3477,103.2312,103.2409,21227.0
2023-12-18 12:25:00,106.37,106.42,106.35,106.38,19136.0,103.2409,103.2895,103.2215,103.2506,19136.0
2023-12-18 12:30:00,106.38,106.4,106.33,106.34,9839.0,103.2506,103.2701,103.2021,103.2118,9839.0
2023-12-18 12:35:00,106.36,106.44,106.34,106.41,33113.0,103.2312,103.3089,103.2118,103.2798,33113.0
2023-12-18 12:40:00,106.39,106.42,106.34,106.35,28085.0,103.2604,103.2895,103.2118,103.2215,28085.0
2023-12-18 12:45:00,106.34,106.34,106.23,106.23,17867.0,103.2118,103.2118,103.1051,103.1051,17867.0
2023-12-18 12:50:00,106.23,106.23,106.08,106.15,38663.0,103.1051,103.1051,102.9595,103.0274,38663.0
2023-12-18 12:55:00,106.14,106.27,106.11,106.23,16028.0,103.0177,103.1439,102.9886,103.1051,16028.0
2023-12-18 13:00:00,106.21,106.25,106.12,106.12,19365.0,103.0856,103.1245,102.9983,102.9983,19365.0
2023-12-18 13:05:00,106.11,106.18,106.08,106.18,14651.0,102.9886,103.0565,102.9595,103.0565,14651.0
2023-12-18 13:10:00,106.18,106.19,106.11,106.12,46536.0,103.0565,103.0662,102.9886,102.9983,46536.0
2023-12-18 13:15:00,106.11,106.12,106.04,106.11,36634.0,102.9886,102.9983,102.9207,102.9886,36634.0
2023-12-18 13:20:00,106.11,106.13,106.03,106.03,11818.0,102.9886,103.008,102.9109,102.9109,11818.0
2023-12-18 13:25:00,106.03,106.07,106.02,106.04,11787.0,102.9109,102.9498,102.9012,102.9207,11787.0
2023-12-18 13:30:00,106.03,106.05,106.0,106.02,21020.0,102.9109,102.9304,102.8818,102.9012,21020.0
2023-12-18 13:35:00,106.02,106.08,106.01,106.06,18014.0,102.9012,102.9595,102.8915,102.9401,18014.0
2023-12-18 13:40:00,106.07,106.11,106.04,106.05,23421.0,102.9498,102.9886,102.9207,102.9304,23421.0
2023-12-18 13:45:00,106.04,106.1,106.03,106.09,23715.0,102.9207,102.9789,102.9109,102.9692,23715.0
2023-12-18 13:50:00,106.08,106.13,106.07,106.13,18539.0,102.9595,103.008,102.9498,103.008,18539.0
2023-12-18 13:55:00,106.12,106.13,106.06,106.1,13281.0,102.9983,103.008,102.9401,102.9789,13281.0
2023-12-18 14:00:00,106.07,106.14,106.06,106.09,35822.0,102.9498,103.0177,102.9401,102.9692,35822.0
2023-12-18 14:05:00,106.08,106.1,105.97,106.01,32527.0,102.9595,102.9789,102.8527,102.8915,32527.0
2023-12-18 14:10:00,106.0,106.01,105.94,106.0,17642.0,102.8818,102.8915,102.8236,102.8818,17642.0
2023-12-18 14:15:00,105.98,105.99,105.94,105.95,40134.0,102.8624,102.8721,102.8236,102.8333,40134.0
2023-12-18 14:20:00,105.95,106.13,105.94,106.09,112513.0,102.8333,103.008,102.8236,102.9692,112513.0
2023-12-18 14:25:00,106.08,106.08,105.9,105.98,246600.0,102.9595,102.9595,102.7848,102.8624,246600.0
2023-12-18 14:30:00,105.98,106.0,105.87,105.9,60891.0,102.8624,102.8818,102.7557,102.7848,60891.0
2023-12-18 14:35:00,105.91,106.02,105.91,105.99,30503.0,102.7945,102.9012,102.7945,102.8721,30503.0
2023-12-18 14:40:00,106.0,106.12,105.99,106.12,38959.0,102.8818,102.9983,102.8721,102.9983,38959.0
2023-12-18 14:45:00,106.11,106.13,106.06,106.1,30270.0,102.9886,103.008,102.9401,102.9789,30270.0
2023-12-18 14:50:00,106.11,106.21,106.08,106.19,110949.0,102.9886,103.0856,102.9595,103.0662,110949.0
2023-12-18 14:55:00,106.18,106.18,106.09,106.11,31314.0,103.0565,103.0565,102.9692,102.9886,31314.0
2023-12-18 15:00:00,106.11,106.13,106.04,106.1,249066.0,102.9886,103.008,102.9207,102.9789,249066.0
2023-12-18 15:05:00,106.09,106.14,106.02,106.06,34510.0,102.9692,103.0177,102.9012,102.9401,34510.0
2023-12-18 15:10:00,106.07,106.26,106.06,106.25,78028.0,102.9498,103.1342,102.9401,103.1245,78028.0
2023-12-18 15:15:00,106.25,106.31,106.19,106.21,105081.0,103.1245,103.1827,103.0662,103.0856,105081.0
2023-12-18 15:20:00,106.21,106.29,106.21,106.21,56978.0,103.0856,103.1633,103.0856,103.0856,56978.0
2023-12-18 15:25:00,106.21,106.22,106.13,106.14,50172.0,103.0856,103.0954,103.008,103.0177,50172.0
2023-12-18 15:30:00,106.14,106.16,106.06,106.14,51230.0,103.0177,103.0371,102.9401,103.0177,51230.0
2023-12-18 15:35:00,106.16,106.16,106.07,106.13,38921.0,103.0371,103.0371,102.9498,103.008,38921.0
2023-12-18 15:40:00,106.13,106.15,106.09,106.1,106516.0,103.008,103.0274,102.9692,102.9789,106516.0
2023-12-18 15:45:00,106.1,106.19,106.07,106.19,81160.0,102.9789,103.0662,102.9498,103.0662,81160.0
2023-12-18 15:50:00,106.19,106.2,106.06,106.09,72317.0,103.0662,103.0759,102.9401,102.9692,72317.0
2023-12-18 15:55:00,106.08,106.11,106.0,106.0,123449.0,102.9595,102.9886,102.8818,102.8818,123449.0
2023-12-19 09:30:00,106.73,107.29,106.48,107.19,160677.0,103.5904,104.1339,103.3477,104.0368,160677.0
2023-12-19 09:35:00,107.22,107.39,106.94,107.07,69732.0,104.0659,104.2309,103.7942,103.9204,69732.0
2023-12-19 09:40:00,107.08,107.59,106.98,107.57,61490.0,103.9301,104.4251,103.833,104.4056,61490.0
2023-12-19 09:45:00,107.54,107.79,107.38,107.75,68277.0,104.3765,104.6192,104.2212,104.5803,68277.0
2023-12-19 09:50:00,107.76,107.84,107.6,107.64,97733.0,104.5901,104.6677,104.4348,104.4736,97733.0
2023-12-19 09:55:00,107.64,107.87,107.52,107.85,63115.0,104.4736,104.6968,104.3571,104.6774,63115.0
2023-12-19 10:00:00,107.86,107.97,107.55,107.64,112710.0,104.6871,104.7939,104.3862,104.4736,112710.0
2023-12-19 10:05:00,107.61,107.69,107.43,107.46,51029.0,104.4445,104.5221,104.2698,104.2989,51029.0
2023-12-19 10:10:00,107.46,107.55,107.35,107.43,34269.0,104.2989,104.3862,104.1921,104.2698,34269.0
2023-12-19 10:15:00,107.41,107.61,107.34,107.52,56587.0,104.2503,104.4445,104.1824,104.3571,56587.0
2023-12-19 10:20:00,107.51,107.52,107.35,107.5,52488.0,104.3474,104.3571,104.1921,104.3377,52488.0
2023-12-19 10:25:00,107.48,107.65,107.44,107.45,39646.0,104.3183,104.4833,104.2795,104.2892,39646.0
2023-12-19 10:30:00,107.44,107.59,107.36,107.52,31248.0,104.2795,104.4251,104.2018,104.3571,31248.0
2023-12-19 10:35:00,107.51,107.79,107.43,107.73,160836.0,104.3474,104.6192,104.2698,104.5609,160836.0
2023-12-19 10:40:00,107.72,107.78,107.59,107.6,73732.0,104.5512,104.6095,104.4251,104.4348,73732.0
2023-12-19 10:45:00,107.6,107.64,107.52,107.64,35878.0,104.4348,104.4736,104.3571,104.4736,35878.0
2023-12-19 10:50:00,107.63,107.63,107.53,107.57,38666.0,104.4639,104.4639,104.3668,104.4056,38666.0
2023-12-19 10:55:00,107.59,107.72,107.59,107.68,81264.0,104.4251,104.5512,104.4251,104.5124,81264.0
2023-12-19 11:00:00,107.68,107.77,107.64,107.72,45724.0,104.5124,104.5998,104.4736,104.5512,45724.0
2023-12-19 11:05:00,107.72,107.86,107.69,107.84,44668.0,104.5512,104.6871,104.5221,104.6677,44668.0
2023-12-19 11:10:00,107.84,107.92,107.82,107.86,44956.0,104.6677,104.7453,104.6483,104.6871,44956.0
2023-12-19 11:15:00,107.85,107.92,107.83,107.87,35154.0,104.6774,104.7453,104.658,104.6968,35154.0
2023-12-19 11:20:00,107.88,107.92,107.83,107.86,41108.0,104.7065,104.7453,104.658,104.6871,41108.0
2023-12-19 11:25:00,107.86,107.86,107.72,107.73,89098.0,104.6871,104.6871,104.5512,104.5609,89098.0
2023-12-19 11:30:00,107.73,107.78,107.56,107.56,131546.0,104.5609,104.6095,104.3959,104.3959,131546.0
2023-12-19 11:35:00,107.55,107.73,107.55,107.72,122257.0,104.3862,104.5609,104.3862,104.5512,122257.0
2023-12-19 11:40:00,107.72,107.79,107.66,107.73,167402.0,104.5512,104.6192,104.493,104.5609,167402.0
2023-12-19 11:45:00,107.73,107.75,107.65,107.66,28269.0,104.5609,104.5803,104.4833,104.493,28269.0
2023-12-19 11:50:00,107.66,107.68,107.56,107.59,58382.0,104.493,104.5124,104.3959,104.4251,58382.0
2023-12-19 11:55:00,107.59,107.6,107.46,107.48,86894.0,104.4251,104.4348,104.2989,104.3183,86894.0
2023-12-19 12:00:00,107.48,107.59,107.4,107.54,94102.0,104.3183,104.4251,104.2406,104.3765,94102.0
2023-12-19 12:05:00,107.54,107.6,107.51,107.56,42489.0,104.3765,104.4348,104.3474,104.3959,42489.0
2023-12-19 12:10:00,107.56,107.58,107.5,107.51,35632.0,104.3959,104.4153,104.3377,104.3474,35632.0
2023-12-19 12:15:00,107.51,107.56,107.49,107.56,37394.0,104.3474,104.3959,104.328,104.3959,37394.0
2023-12-19 12:20:00,107.56,107.56,107.47,107.53,57227.0,104.3959,104.3959,104.3086,104.3668,57227.0
2023-12-19 12:25:00,107.53,107.67,107.53,107.65,79458.0,104.3668,104.5027,104.3668,104.4833,79458.0
2023-12-19 12:30:00,107.65,107.8,107.63,107.8,50592.0,104.4833,104.6289,104.4639,104.6289,50592.0
2023-12-19 12:35:00,107.8,107.83,107.75,107.79,60187.0,104.6289,104.658,104.5803,104.6192,60187.0
2023-12-19 12:40:00,107.79,107.79,107.74,107.78,37320.0,104.6192,104.6192,104.5706,104.6095,37320.0
2023-12-19 12:45:00,107.79,107.79,107.72,107.76,35394.0,104.6192,104.6192,104.5512,104.5901,35394.0
2023-12-19 12:50:00,107.77,107.89,107.77,107.86,62626.0,104.5998,104.7162,104.5998,104.6871,62626.0
2023-12-19 12:55:00,107.85,107.9,107.85,107.88,42523.0,104.6774,104.7259,104.6774,104.7065,42523.0
2023-12-19 13:00:00,107.88,107.91,107.83,107.87,48360.0,104.7065,104.7356,104.658,104.6968,48360.0
2023-12-19 13:05:00,107.87,107.91,107.79,107.8,57672.0,104.6968,104.7356,104.6192,104.6289,57672.0
2023-12-19 13:10:00,107.81,107.85,107.75,107.81,38880.0,104.6386,104.6774,104.5803,104.6386,38880.0
2023-12-19 13:15:00,107.82,107.83,107.73,107.74,379036.0,104.6483,104.658,104.5609,104.5706,379036.0
2023-12-19 13:20:00,107.75,107.8,107.74,107.79,43284.0,104.5803,104.6289,104.5706,104.6192,43284.0
2023-12-19 13:25:00,107.79,107.81,107.74,107.79,50872.0,104.6192,104.6386,104.5706,104.6192,50872.0
2023-12-19 13:30:00,107.79,107.87,107.79,107.85,42342.0,104.6192,104.6968,104.6192,104.6774,42342.0
2023-12-19 13:35:00,107.86,107.98,107.86,107.96,55412.0,104.6871,104.8036,104.6871,104.7842,55412.0
2023-12-19 13:40:00,107.96,108.06,107.96,108.06,177875.0,104.7842,104.8812,104.7842,104.8812,177875.0
2023-12-19 13:45:00,108.06,108.1,108.05,108.08,52071.0,104.8812,104.9201,104.8715,104.9006,52071.0
2023-12-19 13:50:00,108.07,108.08,107.97,108.01,45142.0,104.8909,104.9006,104.7939,104.8327,45142.0
2023-12-19 13:55:00,108.01,108.03,107.94,108.03,34502.0,104.8327,104.8521,104.7648,104.8521,34502.0
2023-12-19 14:00:00,108.02,108.06,108.01,108.03,60297.0,104.8424,104.8812,104.8327,104.8521,60297.0
2023-12-19 14:05:00,108.04,108.09,108.03,108.08,36301.0,104.8618,104.9103,104.8521,104.9006,36301.0
2023-12-19 14:10:00,108.08,108.11,108.05,108.09,108026.0,104.9006,104.9298,104.8715,104.9103,108026.0
2023-12-19 14:15:00,108.09,108.12,108.06,108.12,32877.0,104.9103,104.9395,104.8812,104.9395,32877.0
2023-12-19 14:20:00,108.11,108.13,108.05,108.08,43005.0,104.9298,104.9492,104.8715,104.9006,43005.0
2023-12-19 14:25:00,108.08,108.11,108.04,108.11,45745.0,104.9006,104.9298,104.8618,104.9298,45745.0
2023-12-19 14:30:00,108.12,108.12,108.03,108.09,46964.0,104.9395,104.9395,104.8521,104.9103,46964.0
2023-12-19 14:35:00,108.09,108.11,108.05,108.08,45899.0,104.9103,104.9298,104.8715,104.9006,45899.0
2023-12-19 14:40:00,108.08,108.08,108.0,108.04,56298.0,104.9006,104.9006,104.823,104.8618,56298.0
2023-12-19 14:45:00,108.04,108.04,107.96,107.98,68429.0,104.8618,104.8618,104.7842,104.8036,68429.0
2023-12-19 14:50:00,107.97,108.0,107.95,107.99,89167.0,104.7939,104.823,104.7745,104.8133,89167.0
2023-12-19 14:55:00,107.99,108.03,107.96,108.03,53569.0,104.8133,104.8521,104.7842,104.8521,53569.0
2023-12-19 15:00:00,108.03,108.12,108.02,108.09,75249.0,104.8521,104.9395,104.8424,104.9103,75249.0
2023-12-19 15:05:00,108.1,108.11,108.04,108.1,76931.0,104.9201,104.9298,104.8618,104.9201,76931.0
2023-12-19 15:10:00,108.1,108.18,108.08,108.17,107568.0,104.9201,104.9977,104.9006,104.988,107568.0
2023-12-19 15:15:00,108.17,108.21,108.14,108.19,183221.0,104.988,105.0268,104.9589,105.0074,183221.0
2023-12-19 15:20:00,108.2,108.24,108.16,108.22,138273.0,105.0171,105.0559,104.9783,105.0365,138273.0
2023-12-19 15:25:00,108.22,108.31,108.2,108.31,114287.0,105.0365,105.1239,105.0171,105.1239,114287.0
2023-12-19 15:30:00,108.32,108.32,108.17,108.26,80835.0,105.1336,105.1336,104.988,105.0753,80835.0
2023-12-19 15:35:00,108.26,108.29,108.22,108.28,86286.0,105.0753,105.1045,105.0365,105.0948,86286.0
2023-12-19 15:40:00,108.28,108.42,108.27,108.37,70686.0,105.0948,105.2306,105.0851,105.1821,70686.0
2023-12-19 15:45:00,108.36,108.36,108.22,108.29,157024.0,105.1724,105.1724,105.0365,105.1045,157024.0
2023-12-19 15:50:00,108.29,108.34,108.12,108.16,92027.0,105.1045,105.153,104.9395,104.9783,92027.0
2023-12-19 15:55:00,108.16,108.23,108.14,108.17,135544.0,104.9783,105.0462,104.9589,104.988,135544.0
2023-12-20 09:30:00,107.65,107.85,107.28,107.62,188987.0,104.7619,104.9566,104.4018,104.7327,188987.0
2023-12-20 09:35:00,107.62,107.98,107.62,107.9,126946.0,104.7327,105.0831,104.7327,105.0052,126946.0
2023-12-20 09:40:00,107.88,107.97,107.56,107.67,40765.0,104.9857,105.0733,104.6743,104.7814,40765.0
2023-12-20 09:45:00,107.68,107.72,107.55,107.58,66276.0,104.7911,104.83,104.6646,104.6938,66276.0
2023-12-20 09:50:00,107.57,107.66,107.48,107.48,66613.0,104.6841,104.7717,104.5965,104.5965,66613.0
2023-12-20 09:55:00,107.48,107.68,107.4,107.68,31068.0,104.5965,104.7911,104.5186,104.7911,31068.0
2023-12-20 10:00:00,107.66,108.07,107.6,108.05,51046.0,104.7717,105.1707,104.7133,105.1512,51046.0
2023-12-20 10:05:00,108.05,108.29,108.04,108.29,49398.0,105.1512,105.3847,105.1415,105.3847,49398.0
2023-12-20 10:10:00,108.28,108.3,108.12,108.29,44835.0,105.375,105.3945,105.2193,105.3847,44835.0
2023-12-20 10:15:00,108.28,108.41,108.12,108.13,78170.0,105.375,105.5015,105.2193,105.229,78170.0
2023-12-20 10:20:00,108.13,108.32,108.08,108.15,38774.0,105.229,105.4139,105.1804,105.2485,38774.0
2023-12-20 10:25:00,108.17,108.37,108.17,108.36,18740.0,105.268,105.4626,105.268,105.4529,18740.0
2023-12-20 10:30:00,108.35,108.66,108.35,108.65,63586.0,105.4431,105.7448,105.4431,105.7351,63586.0
2023-12-20 10:35:00,108.63,108.75,108.58,108.71,122816.0,105.7156,105.8324,105.667,105.7935,122816.0
2023-12-20 10:40:00,108.71,108.71,108.47,108.65,143708.0,105.7935,105.7935,105.5599,105.7351,143708.0
2023-12-20 10:45:00,108.7,108.83,108.61,108.69,139177.0,105.7837,105.9103,105.6962,105.774,139177.0
2023-12-20 10:50:00,108.68,108.69,108.43,108.44,91997.0,105.7643,105.774,105.521,105.5307,91997.0
2023-12-20 10:55:00,108.43,108.55,108.36,108.47,45077.0,105.521,105.6378,105.4529,105.5599,45077.0
2023-12-20 11:00:00,108.46,108.61,108.41,108.55,31937.0,105.5502,105.6962,105.5015,105.6378,31937.0
2023-12-20 11:05:00,108.59,108.59,108.42,108.45,50746.0,105.6767,105.6767,105.5113,105.5405,50746.0
2023-12-20 11:10:00,108.45,108.63,108.44,108.59,22674.0,105.5405,105.7156,105.5307,105.6767,22674.0
2023-12-20 11:15:00,108.6,108.69,108.54,108.58,31966.0,105.6864,105.774,105.628,105.667,31966.0
2023-12-20 11:20:00,108.57,108.67,108.57,108.62,141908.0,105.6572,105.7546,105.6572,105.7059,141908.0
2023-12-20 11:25:00,108.63,108.63,108.54,108.62,20004.0,105.7156,105.7156,105.628,105.7059,20004.0
2023-12-20 11:30:00,108.63,108.64,108.46,108.59,51103.0,105.7156,105.7254,105.5502,105.6767,51103.0
2023-12-20 11:35:00,108.59,108.61,108.51,108.59,176256.0,105.6767,105.6962,105.5988,105.6767,176256.0
2023-12-20 11:40:00,108.59,108.59,108.46,108.54,27295.0,105.6767,105.6767,105.5502,105.628,27295.0
2023-12-20 11:45:00,108.54,108.66,108.51,108.53,27879.0,105.628,105.7448,105.5988,105.6183,27879.0
2023-12-20 11:50:00,108.53,108.63,108.51,108.57,13651.0,105.6183,105.7156,105.5988,105.6572,13651.0
2023-12-20 11:55:00,108.58,108.61,108.54,108.57,25660.0,105.667,105.6962,105.628,105.6572,25660.0
2023-12-20 12:00:00,108.57,108.65,108.51,108.58,42706.0,105.6572,105.7351,105.5988,105.667,42706.0
2023-12-20 12:05:00,108.58,108.61,108.54,108.57,26213.0,105.667,105.6962,105.628,105.6572,26213.0
2023-12-20 12:10:00,108.57,108.65,108.57,108.65,28845.0,105.6572,105.7351,105.6572,105.7351,28845.0
2023-12-20 12:15:00,108.64,108.7,108.61,108.63,388107.0,105.7254,105.7837,105.6962,105.7156,388107.0
2023-12-20 12:20:00,108.62,108.74,108.58,108.73,53243.0,105.7059,105.8227,105.667,105.8129,53243.0
2023-12-20 12:25:00,108.72,108.79,108.71,108.74,30066.0,105.8032,105.8713,105.7935,105.8227,30066.0
2023-12-20 12:30:00,108.75,108.83,108.68,108.73,50668.0,105.8324,105.9103,105.7643,105.8129,50668.0
2023-12-20 12:35:00,108.73,108.81,108.67,108.8,31007.0,105.8129,105.8908,105.7546,105.8811,31007.0
2023-12-20 12:40:00,108.81,108.95,108.81,108.91,25595.0,105.8908,106.027,105.8908,105.9881,25595.0
2023-12-20 12:45:00,108.91,108.97,108.89,108.97,15716.0,105.9881,106.0465,105.9687,106.0465,15716.0
2023-12-20 12:50:00,108.97,108.99,108.57,108.94,151350.0,106.0465,106.066,105.6572,106.0173,151350.0
2023-12-20 12:55:00,108.95,109.01,108.91,108.92,54042.0,106.027,106.0854,105.9881,105.9978,54042.0
2023-12-20 13:00:00,108.92,108.92,108.79,108.9,22150.0,105.9978,105.9978,105.8713,105.9784,22150.0
2023-12-20 13:05:00,108.89,108.89,108.81,108.82,29293.0,105.9687,105.9687,105.8908,105.9005,29293.0
2023-12-20 13:10:00,108.81,108.87,108.76,108.79,32526.0,105.8908,105.9492,105.8421,105.8713,32526.0
2023-12-20 13:15:00,108.78,108.81,108.71,108.77,78403.0,105.8616,105.8908,105.7935,105.8519,78403.0
2023-12-20 13:20:00,108.77,108.77,108.69,108.7,23620.0,105.8519,105.8519,105.774,105.7837,23620.0
2023-12-20 13:25:00,108.67,108.7,108.63,108.67,81783.0,105.7546,105.7837,105.7156,105.7546,81783.0
2023-12-20 13:30:00,108.69,108.78,108.69,108.78,26232.0,105.774,105.8616,105.774,105.8616,26232.0
2023-12-20 13:35:00,108.77,108.84,108.72,108.83,25178.0,105.8519,105.92,105.8032,105.9103,25178.0
2023-12-20 13:40:00,108.82,108.84,108.73,108.82,35870.0,105.9005,105.92,105.8129,105.9005,35870.0
2023-12-20 13:45:00,108.79,108.87,108.78,108.85,29269.0,105.8713,105.9492,105.8616,105.9297,29269.0
2023-12-20 13:50:00,108.86,108.88,108.8,108.82,57648.0,105.9395,105.9589,105.8811,105.9005,57648.0
2023-12-20 13:55:00,108.81,108.81,108.69,108.73,38377.0,105.8908,105.8908,105.774,105.8129,38377.0
2023-12-20 14:00:00,108.7,108.73,108.48,108.49,85937.0,105.7837,105.8129,105.5697,105.5794,85937.0
2023-12-20 14:05:00,108.48,108.63,108.47,108.52,31197.0,105.5697,105.7156,105.5599,105.6086,31197.0
2023-12-20 14:10:00,108.53,108.67,108.52,108.67,33754.0,105.6183,105.7546,105.6086,105.7546,33754.0
2023-12-20 14:15:00,108.67,108.69,108.63,108.66,28207.0,105.7546,105.774,105.7156,105.7448,28207.0
2023-12-20 14:20:00,108.67,108.71,108.63,108.65,19858.0,105.7546,105.7935,105.7156,105.7351,19858.0
2023-12-20 14:25:00,108.66,108.71,108.6,108.62,24635.0,105.7448,105.7935,105.6864,105.7059,24635.0
2023-12-20 14:30:00,108.62,108.63,108.42,108.48,42510.0,105.7059,105.7156,105.5113,105.5697,42510.0
2023-12-20 14:35:00,108.46,108.5,108.06,108.12,75185.0,105.5502,105.5891,105.1609,105.2193,75185.0
2023-12-20 14:40:00,108.09,108.29,108.04,108.05,48934.0,105.1901,105.3847,105.1415,105.1512,48934.0
2023-12-20 14:45:00,108.03,108.11,107.76,107.84,81797.0,105.1317,105.2096,104.869,104.9468,81797.0
2023-12-20 14:50:00,107.85,107.91,106.93,107.52,159450.0,104.9566,105.0149,104.0612,104.6354,159450.0
2023-12-20 14:55:00,107.55,107.64,107.21,107.21,82976.0,104.6646,104.7522,104.3337,104.3337,82976.0
2023-12-20 15:00:00,107.2,107.33,106.83,106.88,125447.0,104.324,104.4505,103.9639,104.0126,125447.0
2023-12-20 15:05:00,106.84,106.95,106.59,106.7,139473.0,103.9736,104.0807,103.7304,103.8374,139473.0
2023-12-20 15:10:00,106.73,107.1,106.73,106.83,120409.0,103.8666,104.2267,103.8666,103.9639,120409.0
2023-12-20 15:15:00,106.87,107.44,106.87,107.33,100176.0,104.0028,104.5576,104.0028,104.4505,100176.0
2023-12-20 15:20:00,107.32,107.41,106.96,106.97,83472.0,104.4408,104.5284,104.0904,104.1002,83472.0
2023-12-20 15:25:00,106.95,107.06,106.56,106.57,54650.0,104.0807,104.1877,103.7012,103.7109,54650.0
2023-12-20 15:30:00,106.58,106.8,106.44,106.64,85743.0,103.7206,103.9347,103.5844,103.779,85743.0
2023-12-20 15:35:00,106.64,106.67,106.45,106.45,63052.0,103.779,103.8082,103.5941,103.5941,63052.0
2023-12-20 15:40:00,106.45,106.68,106.43,106.64,115318.0,103.5941,103.8179,103.5746,103.779,115318.0
2023-12-20 15:45:00,106.64,106.64,106.41,106.58,77669.0,103.779,103.779,103.5552,103.7206,77669.0
2023-12-20 15:50:00,106.59,106.76,106.13,106.21,149066.0,103.7304,103.8958,103.2827,103.3606,149066.0
2023-12-20 15:55:00,106.2,106.2,105.98,106.0,190048.0,103.3508,103.3508,103.1367,103.1562,190048.0
2023-12-21 09:30:00,107.25,107.53,107.01,107.5,119359.0,104.3726,104.6451,104.1391,104.6159,119359.0
2023-12-21 09:35:00,107.59,107.67,107.14,107.45,213367.0,104.7035,104.7814,104.2656,104.5673,213367.0
2023-12-21 09:40:00,107.48,107.5,107.01,107.3,79317.0,104.5965,104.6159,104.1391,104.4213,79317.0
2023-12-21 09:45:00,107.31,107.52,107.1,107.42,55768.0,104.431,104.6354,104.2267,104.5381,55768.0
2023-12-21 09:50:00,107.41,107.52,107.26,107.34,46781.0,104.5284,104.6354,104.3824,104.4602,46781.0
2023-12-21 09:55:00,107.33,107.41,107.19,107.23,43704.0,104.4505,104.5284,104.3143,104.3532,43704.0
2023-12-21 10:00:00,107.22,107.31,107.07,107.08,66172.0,104.3435,104.431,104.1975,104.2072,66172.0
2023-12-21 10:05:00,107.07,107.15,106.91,107.01,61603.0,104.1975,104.2753,104.0418,104.1391,61603.0
2023-12-21 10:10:00,106.99,107.49,106.96,107.47,54936.0,104.1196,104.6062,104.0904,104.5867,54936.0
2023-12-21 10:15:00,107.48,107.48,107.28,107.34,30414.0,104.5965,104.5965,104.4018,104.4602,30414.0
2023-12-21 10:20:00,107.38,107.61,107.33,107.48,40288.0,104.4992,104.723,104.4505,104.5965,40288.0
2023-12-21 10:25:00,107.49,107.51,107.02,107.08,38883.0,104.6062,104.6257,104.1488,104.2072,38883.0
2023-12-21 10:30:00,107.09,107.26,107.09,107.21,52024.0,104.2169,104.3824,104.2169,104.3337,52024.0
2023-12-21 10:35:00,107.22,107.29,107.11,107.12,41743.0,104.3435,104.4116,104.2364,104.2461,41743.0
2023-12-21 10:40:00,107.12,107.35,106.99,107.28,58150.0,104.2461,104.47,104.1196,104.4018,58150.0
2023-12-21 10:45:00,107.29,107.42,107.16,107.17,29523.0,104.4116,104.5381,104.2851,104.2948,29523.0
2023-12-21 10:50:00,107.18,107.18,107.03,107.16,85367.0,104.3045,104.3045,104.1586,104.2851,85367.0
2023-12-21 10:55:00,107.14,107.34,107.09,107.3,27275.0,104.2656,104.4602,104.2169,104.4213,27275.0
2023-12-21 11:00:00,107.3,107.39,107.2,107.3,40803.0,104.4213,104.5089,104.324,104.4213,40803.0
2023-12-21 11:05:00,107.28,107.29,107.1,107.16,50753.0,104.4018,104.4116,104.2267,104.2851,50753.0
2023-12-21 11:10:00,107.18,107.28,107.15,107.27,30154.0,104.3045,104.4018,104.2753,104.3921,30154.0
2023-12-21 11:15:00,107.27,107.32,107.13,107.26,32012.0,104.3921,104.4408,104.2559,104.3824,32012.0
2023-12-21 11:20:00,107.27,107.37,107.19,107.36,25176.0,104.3921,104.4894,104.3143,104.4797,25176.0
2023-12-21 11:25:00,107.36,107.41,107.28,107.38,22166.0,104.4797,104.5284,104.4018,104.4992,22166.0
2023-12-21 11:30:00,107.37,107.38,107.18,107.24,15946.0,104.4894,104.4992,104.3045,104.3629,15946.0
2023-12-21 11:35:00,107.24,107.34,107.2,107.25,24757.0,104.3629,104.4602,104.324,104.3726,24757.0
2023-12-21 11:40:00,107.25,107.27,107.15,107.26,70864.0,104.3726,104.3921,104.2753,104.3824,70864.0
2023-12-21 11:45:00,107.26,107.35,107.25,107.3,31685.0,104.3824,104.47,104.3726,104.4213,31685.0
2023-12-21 11:50:00,107.3,107.3,107.12,107.13,33111.0,104.4213,104.4213,104.2461,104.2559,33111.0
2023-12-21 11:55:00,107.13,107.14,107.01,107.04,30899.0,104.2559,104.2656,104.1391,104.1683,30899.0
2023-12-21 12:00:00,107.03,107.13,106.82,106.82,44279.0,104.1586,104.2559,103.9542,103.9542,44279.0
2023-12-21 12:05:00,106.83,106.92,106.72,106.75,49436.0,103.9639,104.0515,103.8569,103.8861,49436.0
2023-12-21 12:10:00,106.75,106.87,106.73,106.75,26142.0,103.8861,104.0028,103.8666,103.8861,26142.0
2023-12-21 12:15:00,106.78,106.94,106.78,106.94,45429.0,103.9153,104.071,103.9153,104.071,45429.0
2023-12-21 12:20:00,106.94,106.99,106.83,106.9,31422.0,104.071,104.1196,103.9639,104.032,31422.0
2023-12-21 12:25:00,106.89,106.91,106.78,106.8,59121.0,104.0223,104.0418,103.9153,103.9347,59121.0
2023-12-21 12:30:00,106.8,107.02,106.77,106.85,25554.0,103.9347,104.1488,103.9055,103.9834,25554.0
2023-12-21 12:35:00,106.85,106.94,106.77,106.93,22257.0,103.9834,104.071,103.9055,104.0612,22257.0
2023-12-21 12:40:00,106.93,107.08,106.92,107.0,35070.0,104.0612,104.2072,104.0515,104.1294,35070.0
2023-12-21 12:45:00,107.01,107.06,106.93,106.95,21227.0,104.1391,104.1877,104.0612,104.0807,21227.0
2023-12-21 12:50:00,106.94,107.01,106.83,106.84,34489.0,104.071,104.1391,103.9639,103.9736,34489.0
2023-12-21 12:55:00,106.84,106.89,106.78,106.85,32617.0,103.9736,104.0223,103.9153,103.9834,32617.0
2023-12-21 13:00:00,106.87,107.03,106.87,106.98,21853.0,104.0028,104.1586,104.0028,104.1099,21853.0
2023-12-21 13:05:00,106.98,107.02,106.85,106.93,40941.0,104.1099,104.1488,103.9834,104.0612,40941.0
2023-12-21 13:10:00,106.92,106.98,106.85,106.87,26013.0,104.0515,104.1099,103.9834,104.0028,26013.0
2023-12-21 13:15:00,106.87,106.88,106.61,106.62,33857.0,104.0028,104.0126,103.7498,103.7596,33857.0
2023-12-21 13:20:00,106.63,107.0,106.6,106.92,58849.0,103.7693,104.1294,103.7401,104.0515,58849.0
2023-12-21 13:25:00,106.91,106.99,106.82,106.99,15312.0,104.0418,104.1196,103.9542,104.1196,15312.0
2023-12-21 13:30:00,107.01,107.09,106.95,106.98,40899.0,104.1391,104.2169,104.0807,104.1099,40899.0
2023-12-21 13:35:00,106.97,107.05,106.94,106.97,24595.0,104.1002,104.178,104.071,104.1002,24595.0
2023-12-21 13:40:00,106.96,107.05,106.93,106.97,111209.0,104.0904,104.178,104.0612,104.1002,111209.0
2023-12-21 13:45:00,106.98,107.07,106.96,107.02,50610.0,104.1099,104.1975,104.0904,104.1488,50610.0
2023-12-21 13:50:00,107.02,107.17,106.99,107.09,46289.0,104.1488,104.2948,104.1196,104.2169,46289.0
2023-12-21 13:55:00,107.09,107.21,107.09,107.21,33243.0,104.2169,104.3337,104.2169,104.3337,33243.0
2023-12-21 14:00:00,107.21,107.21,107.1,107.15,24877.0,104.3337,104.3337,104.2267,104.2753,24877.0
2023-12-21 14:05:00,107.16,107.17,107.04,107.09,23359.0,104.2851,104.2948,104.1683,104.2169,23359.0
2023-12-21 14:10:00,107.08,107.16,107.0,107.03,51570.0,104.2072,104.2851,104.1294,104.1586,51570.0
2023-12-21 14:15:00,107.03,107.24,107.02,107.24,28575.0,104.1586,104.3629,104.1488,104.3629,28575.0
2023-12-21 14:20:00,107.21,107.25,107.04,107.08,23246.0,104.3337,104.3726,104.1683,104.2072,23246.0
2023-12-21 14:25:00,107.07,107.17,107.05,107.13,22271.0,104.1975,104.2948,104.178,104.2559,22271.0
2023-12-21 14:30:00,107.14,107.22,107.08,107.2,39348.0,104.2656,104.3435,104.2072,104.324,39348.0
2023-12-21 14:35:00,107.2,107.2,107.12,107.18,35145.0,104.324,104.324,104.2461,104.3045,35145.0
2023-12-21 14:40:00,107.19,107.2,107.15,107.19,37855.0,104.3143,104.324,104.2753,104.3143,37855.0
2023-12-21 14:45:00,107.18,107.21,107.09,107.09,41850.0,104.3045,104.3337,104.2169,104.2169,41850.0
2023-12-21 14:50:00,107.09,107.15,107.03,107.07,50036.0,104.2169,104.2753,104.1586,104.1975,50036.0
2023-12-21 14:55:00,107.07,107.09,106.92,107.09,66484.0,104.1975,104.2169,104.0515,104.2169,66484.0
2023-12-21 15:00:00,107.08,107.21,107.05,107.17,38575.0,104.2072,104.3337,104.178,104.2948,38575.0
2023-12-21 15:05:00,107.17,107.2,107.05,107.09,53828.0,104.2948,104.324,104.178,104.2169,53828.0
2023-12-21 15:10:00,107.09,107.21,107.08,107.19,30319.0,104.2169,104.3337,104.2072,104.3143,30319.0
2023-12-21 15:15:00,107.16,107.27,107.13,107.24,23787.0,104.2851,104.3921,104.2559,104.3629,23787.0
2023-12-21 15:20:00,107.26,107.29,107.19,107.29,35899.0,104.3824,104.4116,104.3143,104.4116,35899.0
2023-12-21 15:25:00,107.28,107.46,107.25,107.45,42598.0,104.4018,104.577,104.3726,104.5673,42598.0
2023-12-21 15:30:00,107.46,107.54,107.35,107.46,46821.0,104.577,104.6549,104.47,104.577,46821.0
2023-12-21 15:35:00,107.45,107.62,107.42,107.55,65483.0,104.5673,104.7327,104.5381,104.6646,65483.0
2023-12-21 15:40:00,107.56,107.61,107.51,107.54,43016.0,104.6743,104.723,104.6257,104.6549,43016.0
2023-12-21 15:45:00,107.53,107.71,107.51,107.71,66422.0,104.6451,104.8203,104.6257,104.8203,66422.0
2023-12-21 15:50:00,107.7,107.81,107.68,107.7,85797.0,104.8106,104.9176,104.7911,104.8106,85797.0
2023-12-21 15:55:00,107.69,107.81,107.68,107.77,146005.0,104.8008,104.9176,104.7911,104.8787,146005.0
2023-12-22 09:30:00,108.21,108.64,107.97,108.55,231004.0,105.3069,105.7254,105.0733,105.6378,231004.0
2023-12-22 09:35:00,108.48,108.98,108.45,108.9,101736.0,105.5697,106.0562,105.5405,105.9784,101736.0
2023-12-22 09:40:00,108.93,109.17,108.74,109.17,140279.0,106.0076,106.2411,105.8227,106.2411,140279.0
2023-12-22 09:45:00,109.19,109.19,108.82,108.83,62919.0,106.2606,106.2606,105.9005,105.9103,62919.0
2023-12-22 09:50:00,108.8,109.16,108.8,108.95,71629.0,105.8811,106.2314,105.8811,106.027,71629.0
2023-12-22 09:55:00,108.96,109.07,108.72,108.77,49409.0,106.0368,106.1438,105.8032,105.8519,49409.0
2023-12-22 10:00:00,108.78,108.86,108.52,108.62,68276.0,105.8616,105.9395,105.6086,105.7059,68276.0
2023-12-22 10:05:00,108.6,108.71,108.52,108.6,34943.0,105.6864,105.7935,105.6086,105.6864,34943.0
2023-12-22 10:10:00,108.56,108.61,108.46,108.58,29555.0,105.6475,105.6962,105.5502,105.667,29555.0
2023-12-22 10:15:00,108.55,108.58,108.41,108.51,41455.0,105.6378,105.667,105.5015,105.5988,41455.0
2023-12-22 10:20:00,108.52,108.62,108.4,108.52,32085.0,105.6086,105.7059,105.4918,105.6086,32085.0
2023-12-22 10:25:00,108.5,108.8,108.46,108.8,23465.0,105.5891,105.8811,105.5502,105.8811,23465.0
2023-12-22 10:30:00,108.8,108.83,108.71,108.77,21498.0,105.8811,105.9103,105.7935,105.8519,21498.0
2023-12-22 10:35:00,108.74,108.8,108.45,108.53,47053.0,105.8227,105.8811,105.5405,105.6183,47053.0
2023-12-22 10:40:00,108.53,108.67,108.51,108.66,37793.0,105.6183,105.7546,105.5988,105.7448,37793.0
2023-12-22 10:45:00,108.66,108.72,108.52,108.6,50663.0,105.7448,105.8032,105.6086,105.6864,50663.0
2023-12-22 10:50:00,108.61,108.61,108.54,108.57,21415.0,105.6962,105.6962,105.628,105.6572,21415.0
2023-12-22 10:55:00,108.56,108.58,108.32,108.32,55479.0,105.6475,105.667,105.4139,105.4139,55479.0
2023-12-22 11:00:00,108.31,108.4,108.13,108.22,52600.0,105.4042,105.4918,105.229,105.3166,52600.0
2023-12-22 11:05:00,108.23,108.27,108.1,108.24,56810.0,105.3264,105.3653,105.1998,105.3361,56810.0
2023-12-22 11:10:00,108.24,108.35,108.16,108.32,46189.0,105.3361,105.4431,105.2582,105.4139,46189.0
2023-12-22 11:15:00,108.33,108.47,108.32,108.47,28188.0,105.4237,105.5599,105.4139,105.5599,28188.0
2023-12-22 11:20:00,108.48,108.66,108.45,108.48,32621.0,105.5697,105.7448,105.5405,105.5697,32621.0
2023-12-22 11:25:00,108.48,108.61,108.44,108.57,18280.0,105.5697,105.6962,105.5307,105.6572,18280.0
2023-12-22 11:30:00,108.59,108.7,108.59,108.64,17936.0,105.6767,105.7837,105.6767,105.7254,17936.0
2023-12-22 11:35:00,108.63,108.66,108.52,108.6,31276.0,105.7156,105.7448,105.6086,105.6864,31276.0
2023-12-22 11:40:00,108.57,108.57,108.42,108.43,26703.0,105.6572,105.6572,105.5113,105.521,26703.0
2023-12-22 11:45:00,108.44,108.49,108.37,108.39,23665.0,105.5307,105.5794,105.4626,105.4821,23665.0
2023-12-22 11:50:00,108.39,108.52,108.38,108.52,95020.0,105.4821,105.6086,105.4723,105.6086,95020.0
2023-12-22 11:55:00,108.53,108.58,108.48,108.51,25533.0,105.6183,105.667,105.5697,105.5988,25533.0
2023-12-22 12:00:00,108.51,108.58,108.48,108.56,30564.0,105.5988,105.667,105.5697,105.6475,30564.0
2023-12-22 12:05:00,108.56,108.6,108.4,108.41,23945.0,105.6475,105.6864,105.4918,105.5015,23945.0
2023-12-22 12:10:00,108.39,108.49,108.3,108.39,39679.0,105.4821,105.5794,105.3945,105.4821,39679.0
2023-12-22 12:15:00,108.39,108.51,108.37,108.51,32791.0,105.4821,105.5988,105.4626,105.5988,32791.0
2023-12-22 12:20:00,108.51,108.53,108.47,108.53,12477.0,105.5988,105.6183,105.5599,105.6183,12477.0
2023-12-22 12:25:00,108.54,108.66,108.5,108.64,31239.0,105.628,105.7448,105.5891,105.7254,31239.0
2023-12-22 12:30:00,108.64,108.65,108.53,108.55,29386.0,105.7254,105.7351,105.6183,105.6378,29386.0
2023-12-22 12:35:00,108.54,108.66,108.51,108.62,25387.0,105.628,105.7448,105.5988,105.7059,25387.0
2023-12-22 12:40:00,108.61,108.7,108.61,108.69,17779.0,105.6962,105.7837,105.6962,105.774,17779.0
2023-12-22 12:45:00,108.69,108.8,108.68,108.72,14575.0,105.774,105.8811,105.7643,105.8032,14575.0
2023-12-22 12:50:00,108.7,108.78,108.68,108.77,32554.0,105.7837,105.8616,105.7643,105.8519,32554.0
2023-12-22 12:55:00,108.77,108.79,108.71,108.77,42741.0,105.8519,105.8713,105.7935,105.8519,42741.0
2023-12-22 13:00:00,108.77,108.81,108.74,108.78,22966.0,105.8519,105.8908,105.8227,105.8616,22966.0
2023-12-22 13:05:00,108.78,108.82,108.77,108.79,37084.0,105.8616,105.9005,105.8519,105.8713,37084.0
2023-12-22 13:10:00,108.79,108.8,108.74,108.78,19205.0,105.8713,105.8811,105.8227,105.8616,19205.0
2023-12-22 13:15:00,108.76,108.78,108.69,108.72,17740.0,105.8421,105.8616,105.774,105.8032,17740.0
2023-12-22 13:20:00,108.7,108.72,108.66,108.66,9124.0,105.7837,105.8032,105.7448,105.7448,9124.0
2023-12-22 13:25:00,108.66,108.7,108.64,108.68,27773.0,105.7448,105.7837,105.7254,105.7643,27773.0
2023-12-22 13:30:00,108.66,108.69,108.61,108.64,24165.0,105.7448,105.774,105.6962,105.7254,24165.0
2023-12-22 13:35:00,108.63,108.65,108.56,108.57,18134.0,105.7156,105.7351,105.6475,105.6572,18134.0
2023-12-22 13:40:00,108.58,108.65,108.54,108.64,19154.0,105.667,105.7351,105.628,105.7254,19154.0
2023-12-22 13:45:00,108.62,108.72,108.59,108.72,18993.0,105.7059,105.8032,105.6767,105.8032,18993.0
2023-12-22 13:50:00,108.71,108.72,108.63,108.64,10641.0,105.7935,105.8032,105.7156,105.7254,10641.0
2023-12-22 13:55:00,108.63,108.68,108.62,108.63,21476.0,105.7156,105.7643,105.7059,105.7156,21476.0
2023-12-22 14:00:00,108.63,108.64,108.55,108.57,21012.0,105.7156,105.7254,105.6378,105.6572,21012.0
2023-12-22 14:05:00,108.56,108.56,108.32,108.44,49317.0,105.6475,105.6475,105.4139,105.5307,49317.0
2023-12-22 14:10:00,108.43,108.5,108.38,108.49,30847.0,105.521,105.5891,105.4723,105.5794,30847.0
2023-12-22 14:15:00,108.48,108.48,108.18,108.27,37791.0,105.5697,105.5697,105.2777,105.3653,37791.0
2023-12-22 14:20:00,108.28,108.37,107.96,108.03,117791.0,105.375,105.4626,105.0636,105.1317,117791.0
2023-12-22 14:25:00,108.01,108.06,107.87,107.9,41554.0,105.1123,105.1609,104.976,105.0052,41554.0
2023-12-22 14:30:00,107.89,108.07,107.72,107.95,86913.0,104.9955,105.1707,104.83,105.0539,86913.0
2023-12-22 14:35:00,107.95,108.29,107.95,108.15,47837.0,105.0539,105.3847,105.0539,105.2485,47837.0
2023-12-22 14:40:00,108.18,108.4,108.18,108.35,27639.0,105.2777,105.4918,105.2777,105.4431,27639.0
2023-12-22 14:45:00,108.34,108.43,108.27,108.32,64800.0,105.4334,105.521,105.3653,105.4139,64800.0
2023-12-22 14:50:00,108.31,108.45,108.31,108.41,33627.0,105.4042,105.5405,105.4042,105.5015,33627.0
2023-12-22 14:55:00,108.4,108.49,108.39,108.48,23203.0,105.4918,105.5794,105.4821,105.5697,23203.0
2023-12-22 15:00:00,108.49,108.52,108.41,108.48,44937.0,105.5794,105.6086,105.5015,105.5697,44937.0
2023-12-22 15:05:00,108.48,108.49,108.31,108.32,21764.0,105.5697,105.5794,105.4042,105.4139,21764.0
2023-12-22 15:10:00,108.32,108.45,108.32,108.45,26781.0,105.4139,105.5405,105.4139,105.5405,26781.0
2023-12-22 15:15:00,108.44,108.44,108.32,108.39,29629.0,105.5307,105.5307,105.4139,105.4821,29629.0
2023-12-22 15:20:00,108.39,108.43,108.33,108.41,70274.0,105.4821,105.521,105.4237,105.5015,70274.0
2023-12-22 15:25:00,108.4,108.48,108.37,108.46,50424.0,105.4918,105.5697,105.4626,105.5502,50424.0
2023-12-22 15:30:00,108.46,108.48,108.32,108.34,40214.0,105.5502,105.5697,105.4139,105.4334,40214.0
2023-12-22 15:35:00,108.33,108.4,108.29,108.31,41594.0,105.4237,105.4918,105.3847,105.4042,41594.0
2023-12-22 15:40:00,108.3,108.37,108.19,108.37,51353.0,105.3945,105.4626,105.2874,105.4626,51353.0
2023-12-22 15:45:00,108.37,108.4,108.22,108.22,78370.0,105.4626,105.4918,105.3166,105.3166,78370.0
2023-12-22 15:50:00,108.23,108.43,108.2,108.37,111645.0,105.3264,105.521,105.2972,105.4626,111645.0
2023-12-22 15:55:00,108.37,108.39,108.31,108.36,170616.0,105.4626,105.4821,105.4042,105.4529,170616.0
2023-12-26 09:30:00,108.73,108.87,108.5,108.74,112032.0,105.8129,105.9492,105.5891,105.8227,112032.0
2023-12-26 09:35:00,108.75,108.77,108.57,108.67,50683.0,105.8324,105.8519,105.6572,105.7546,50683.0
2023-12-26 09:40:00,108.65,108.65,108.42,108.43,58447.0,105.7351,105.7351,105.5113,105.521,58447.0
2023-12-26 09:45:00,108.45,108.59,108.42,108.54,37180.0,105.5405,105.6767,105.5113,105.628,37180.0
2023-12-26 09:50:00,108.53,108.64,108.45,108.6,25413.0,105.6183,105.7254,105.5405,105.6864,25413.0
2023-12-26 09:55:00,108.61,108.71,108.6,108.67,16211.0,105.6962,105.7935,105.6864,105.7546,16211.0
2023-12-26 10:00:00,108.68,108.87,108.68,108.73,47272.0,105.7643,105.9492,105.7643,105.8129,47272.0
2023-12-26 10:05:00,108.73,108.92,108.71,108.91,16225.0,105.8129,105.9978,105.7935,105.9881,16225.0
2023-12-26 10:10:00,108.94,109.0,108.89,108.91,26784.0,106.0173,106.0757,105.9687,105.9881,26784.0
2023-12-26 10:15:00,108.92,108.96,108.81,108.81,15017.0,105.9978,106.0368,105.8908,105.8908,15017.0
2023-12-26 10:20:00,108.81,108.84,108.78,108.8,21889.0,105.8908,105.92,105.8616,105.8811,21889.0
2023-12-26 10:25:00,108.81,108.88,108.77,108.79,11140.0,105.8908,105.9589,105.8519,105.8713,11140.0
2023-12-26 10:30:00,108.8,108.94,108.8,108.9,19924.0,105.8811,106.0173,105.8811,105.9784,19924.0
2023-12-26 10:35:00,108.88,108.94,108.85,108.9,28791.0,105.9589,106.0173,105.9297,105.9784,28791.0
2023-12-26 10:40:00,108.89,108.91,108.82,108.84,31497.0,105.9687,105.9881,105.9005,105.92,31497.0
2023-12-26 10:45:00,108.85,108.91,108.84,108.86,23558.0,105.9297,105.9881,105.92,105.9395,23558.0
2023-12-26 10:50:00,108.85,108.91,108.85,108.88,47301.0,105.9297,105.9881,105.9297,105.9589,47301.0
2023-12-26 10:55:00,108.89,108.94,108.88,108.94,31070.0,105.9687,106.0173,105.9589,106.0173,31070.0
2023-12-26 11:00:00,108.93,108.97,108.89,108.95,16980.0,106.0076,106.0465,105.9687,106.027,16980.0
2023-12-26 11:05:00,108.95,108.99,108.94,108.97,16123.0,106.027,106.066,106.0173,106.0465,16123.0
2023-12-26 11:10:00,108.98,109.07,108.96,109.05,20325.0,106.0562,106.1438,106.0368,106.1244,20325.0
2023-12-26 11:15:00,109.04,109.08,109.01,109.03,42135.0,106.1146,106.1536,106.0854,106.1049,42135.0
2023-12-26 11:20:00,109.02,109.1,109.02,109.05,13980.0,106.0952,106.173,106.0952,106.1244,13980.0
2023-12-26 11:25:00,109.03,109.08,109.02,109.05,16914.0,106.1049,106.1536,106.0952,106.1244,16914.0
2023-12-26 11:30:00,109.05,109.1,109.04,109.07,17932.0,106.1244,106.173,106.1146,106.1438,17932.0
2023-12-26 11:35:00,109.06,109.09,109.03,109.08,11392.0,106.1341,106.1633,106.1049,106.1536,11392.0
2023-12-26 11:40:00,109.08,109.13,109.07,109.13,15269.0,106.1536,106.2022,106.1438,106.2022,15269.0
2023-12-26 11:45:00,109.13,109.14,109.09,109.09,19255.0,106.2022,106.2119,106.1633,106.1633,19255.0
2023-12-26 11:50:00,109.11,109.17,109.11,109.17,14960.0,106.1827,106.2411,106.1827,106.2411,14960.0
2023-12-26 11:55:00,109.17,109.22,109.15,109.2,51540.0,106.2411,106.2898,106.2217,106.2703,51540.0
2023-12-26 12:00:00,109.2,109.23,109.16,109.17,18613.0,106.2703,106.2995,106.2314,106.2411,18613.0
2023-12-26 12:05:00,109.19,109.26,109.17,109.26,37845.0,106.2606,106.3287,106.2411,106.3287,37845.0
2023-12-26 12:10:00,109.25,109.36,109.24,109.32,16055.0,106.319,106.426,106.3093,106.3871,16055.0
2023-12-26 12:15:00,109.33,109.44,109.32,109.4,20277.0,106.3968,106.5039,106.3871,106.465,20277.0
2023-12-26 12:20:00,109.42,109.47,109.39,109.43,14622.0,106.4844,106.5331,106.4552,106.4942,14622.0
2023-12-26 12:25:00,109.41,109.47,109.41,109.43,25453.0,106.4747,106.5331,106.4747,106.4942,25453.0
2023-12-26 12:30:00,109.44,109.49,109.37,109.37,33506.0,106.5039,106.5526,106.4358,106.4358,33506.0
2023-12-26 12:35:00,109.37,109.38,109.26,109.28,174919.0,106.4358,106.4455,106.3287,106.3482,174919.0
2023-12-26 12:40:00,109.28,109.33,109.26,109.33,10712.0,106.3482,106.3968,106.3287,106.3968,10712.0
2023-12-26 12:45:00,109.33,109.42,109.33,109.42,27932.0,106.3968,106.4844,106.3968,106.4844,27932.0
2023-12-26 12:50:00,109.42,109.45,109.37,109.4,19559.0,106.4844,106.5136,106.4358,106.465,19559.0
2023-12-26 12:55:00,109.4,109.4,109.28,109.3,11234.0,106.465,106.465,106.3482,106.3677,11234.0
2023-12-26 13:00:00,109.31,109.43,109.3,109.43,27947.0,106.3774,106.4942,106.3677,106.4942,27947.0
2023-12-26 13:05:00,109.42,109.46,109.4,109.43,17828.0,106.4844,106.5234,106.465,106.4942,17828.0
2023-12-26 13:10:00,109.44,109.5,109.44,109.48,12833.0,106.5039,106.5623,106.5039,106.5428,12833.0
2023-12-26 13:15:00,109.48,109.52,109.47,109.52,18549.0,106.5428,106.5817,106.5331,106.5817,18549.0
2023-12-26 13:20:00,109.52,109.62,109.51,109.62,13539.0,106.5817,106.6791,106.572,106.6791,13539.0
2023-12-26 13:25:00,109.62,109.63,109.57,109.6,19053.0,106.6791,106.6888,106.6304,106.6596,19053.0
2023-12-26 13:30:00,109.61,109.65,109.61,109.62,19976.0,106.6693,106.7083,106.6693,106.6791,19976.0
2023-12-26 13:35:00,109.62,109.62,109.56,109.57,19267.0,106.6791,106.6791,106.6207,106.6304,19267.0
2023-12-26 13:40:00,109.57,109.59,109.51,109.59,10969.0,106.6304,106.6499,106.572,106.6499,10969.0
2023-12-26 13:45:00,109.59,109.61,109.55,109.55,13986.0,106.6499,106.6693,106.6109,106.6109,13986.0
2023-12-26 13:50:00,109.56,109.56,109.48,109.55,14942.0,106.6207,106.6207,106.5428,106.6109,14942.0
2023-12-26 13:55:00,109.57,109.58,109.51,109.55,18168.0,106.6304,106.6401,106.572,106.6109,18168.0
2023-12-26 14:00:00,109.56,109.64,109.55,109.62,31472.0,106.6207,106.6985,106.6109,106.6791,31472.0
2023-12-26 14:05:00,109.61,109.66,109.59,109.61,20724.0,106.6693,106.718,106.6499,106.6693,20724.0
2023-12-26 14:10:00,109.62,109.67,109.61,109.66,18074.0,106.6791,106.7277,106.6693,106.718,18074.0
2023-12-26 14:15:00,109.65,109.72,109.64,109.69,22882.0,106.7083,106.7764,106.6985,106.7472,22882.0
2023-12-26 14:20:00,109.7,109.71,109.67,109.69,22591.0,106.7569,106.7667,106.7277,106.7472,22591.0
2023-12-26 14:25:00,109.69,109.73,109.68,109.71,17873.0,106.7472,106.7861,106.7375,106.7667,17873.0
2023-12-26 14:30:00,109.71,109.75,109.7,109.71,24971.0,106.7667,106.8056,106.7569,106.7667,24971.0
2023-12-26 14:35:00,109.71,109.76,109.7,109.73,21730.0,106.7667,106.8153,106.7569,106.7861,21730.0
2023-12-26 14:40:00,109.74,109.75,109.69,109.69,16187.0,106.7958,106.8056,106.7472,106.7472,16187.0
2023-12-26 14:45:00,109.69,109.76,109.68,109.74,25321.0,106.7472,106.8153,106.7375,106.7958,25321.0
2023-12-26 14:50:00,109.75,109.8,109.73,109.79,60804.0,106.8056,106.8542,106.7861,106.8445,60804.0
2023-12-26 14:55:00,109.78,109.8,109.74,109.74,37697.0,106.8348,106.8542,106.7958,106.7958,37697.0
2023-12-26 15:00:00,109.75,109.81,109.71,109.81,43599.0,106.8056,106.864,106.7667,106.864,43599.0
2023-12-26 15:05:00,109.81,109.82,109.76,109.78,21725.0,106.864,106.8737,106.8153,106.8348,21725.0
2023-12-26 15:10:00,109.78,109.81,109.76,109.8,29740.0,106.8348,106.864,106.8153,106.8542,29740.0
2023-12-26 15:15:00,109.79,109.82,109.75,109.77,26628.0,106.8445,106.8737,106.8056,106.825,26628.0
2023-12-26 15:20:00,109.78,109.84,109.74,109.82,32517.0,106.8348,106.8932,106.7958,106.8737,32517.0
2023-12-26 15:25:00,109.82,109.89,109.8,109.8,40737.0,106.8737,106.9418,106.8542,106.8542,40737.0
2023-12-26 15:30:00,109.82,109.86,109.74,109.85,33750.0,106.8737,106.9126,106.7958,106.9029,33750.0
2023-12-26 15:35:00,109.85,109.87,109.71,109.75,30158.0,106.9029,106.9224,106.7667,106.8056,30158.0
2023-12-26 15:40:00,109.74,109.82,109.73,109.79,34059.0,106.7958,106.8737,106.7861,106.8445,34059.0
2023-12-26 15:45:00,109.79,109.88,109.74,109.83,45036.0,106.8445,106.9321,106.7958,106.8834,45036.0
2023-12-26 15:50:00,109.82,109.82,109.62,109.64,83364.0,106.8737,106.8737,106.6791,106.6985,83364.0
2023-12-26 15:55:00,109.63,109.68,109.54,109.58,140597.0,106.6888,106.7375,106.6012,106.6401,140597.0
2023-12-27 09:30:00,109.95,110.08,109.71,109.98,119944.0,107.0002,107.1267,106.7667,107.0294,119944.0
2023-12-27 09:35:00,109.99,110.05,109.69,110.0,66604.0,107.0391,107.0975,106.7472,107.0489,66604.0
2023-12-27 09:40:00,110.04,110.06,109.81,110.05,27029.0,107.0878,107.1073,106.864,107.0975,27029.0
2023-12-27 09:45:00,110.09,110.11,109.91,109.93,38352.0,107.1365,107.1559,106.9613,106.9807,38352.0
2023-12-27 09:50:00,109.93,110.11,109.91,110.07,41543.0,106.9807,107.1559,106.9613,107.117,41543.0
2023-12-27 09:55:00,110.05,110.13,110.01,110.07,44946.0,107.0975,107.1754,107.0586,107.117,44946.0
2023-12-27 10:00:00,110.07,110.32,110.07,110.19,51466.0,107.117,107.3603,107.117,107.2338,51466.0
2023-12-27 10:05:00,110.17,110.29,110.11,110.27,35459.0,107.2143,107.3311,107.1559,107.3116,35459.0
2023-12-27 10:10:00,110.26,110.35,110.08,110.1,44176.0,107.3019,107.3895,107.1267,107.1462,44176.0
2023-12-27 10:15:00,110.12,110.19,109.99,110.03,78301.0,107.1657,107.2338,107.0391,107.0781,78301.0
2023-12-27 10:20:00,110.02,110.22,109.95,110.21,18848.0,107.0683,107.263,107.0002,107.2532,18848.0
2023-12-27 10:25:00,110.24,110.31,110.21,110.25,14935.0,107.2824,107.3506,107.2532,107.2922,14935.0
2023-12-27 10:30:00,110.25,110.25,110.08,110.08,80064.0,107.2922,107.2922,107.1267,107.1267,80064.0
2023-12-27 10:35:00,110.08,110.08,109.95,109.98,34973.0,107.1267,107.1267,107.0002,107.0294,34973.0
2023-12-27 10:40:00,109.97,109.97,109.77,109.85,32513.0,107.0197,107.0197,106.825,106.9029,32513.0
2023-12-27 10:45:00,109.84,109.98,109.8,109.83,25216.0,106.8932,107.0294,106.8542,106.8834,25216.0
2023-12-27 10:50:00,109.81,109.84,109.74,109.81,15722.0,106.864,106.8932,106.7958,106.864,15722.0
2023-12-27 10:55:00,109.84,109.84,109.62,109.65,42998.0,106.8932,106.8932,106.6791,106.7083,42998.0
2023-12-27 11:00:00,109.62,109.62,109.53,109.58,21858.0,106.6791,106.6791,106.5915,106.6401,21858.0
2023-12-27 11:05:00,109.58,109.62,109.52,109.53,45219.0,106.6401,106.6791,106.5817,106.5915,45219.0
2023-12-27 11:10:00,109.53,109.63,109.48,109.62,30646.0,106.5915,106.6888,106.5428,106.6791,30646.0
2023-12-27 11:15:00,109.63,109.76,109.63,109.76,37551.0,106.6888,106.8153,106.6888,106.8153,37551.0
2023-12-27 11:20:00,109.76,109.84,109.73,109.78,23864.0,106.8153,106.8932,106.7861,106.8348,23864.0
2023-12-27 11:25:00,109.78,109.81,109.71,109.74,23366.0,106.8348,106.864,106.7667,106.7958,23366.0
2023-12-27 11:30:00,109.76,109.84,109.74,109.81,34094.0,106.8153,106.8932,106.7958,106.864,34094.0
2023-12-27 11:35:00,109.83,109.9,109.78,109.83,17845.0,106.8834,106.9516,106.8348,106.8834,17845.0
2023-12-27 11:40:00,109.83,109.99,109.81,109.98,28442.0,106.8834,107.0391,106.864,107.0294,28442.0
2023-12-27 11:45:00,109.97,110.01,109.96,109.97,10359.0,107.0197,107.0586,107.0099,107.0197,10359.0
2023-12-27 11:50:00,109.97,110.0,109.93,109.96,9589.0,107.0197,107.0489,106.9807,107.0099,9589.0
2023-12-27 11:55:00,109.95,109.97,109.94,109.95,21847.0,107.0002,107.0197,106.9905,107.0002,21847.0
2023-12-27 12:00:00,109.94,110.03,109.91,109.95,20541.0,106.9905,107.0781,106.9613,107.0002,20541.0
2023-12-27 12:05:00,109.96,110.04,109.96,110.04,21525.0,107.0099,107.0878,107.0099,107.0878,21525.0
2023-12-27 12:10:00,110.03,110.11,110.03,110.08,30683.0,107.0781,107.1559,107.0781,107.1267,30683.0
2023-12-27 12:15:00,110.08,110.09,110.02,110.02,15196.0,107.1267,107.1365,107.0683,107.0683,15196.0
2023-12-27 12:20:00,110.02,110.09,110.0,110.02,21161.0,107.0683,107.1365,107.0489,107.0683,21161.0
2023-12-27 12:25:00,110.02,110.02,109.96,109.99,17053.0,107.0683,107.0683,107.0099,107.0391,17053.0
2023-12-27 12:30:00,110.01,110.07,109.99,110.07,46915.0,107.0586,107.117,107.0391,107.117,46915.0
2023-12-27 12:35:00,110.07,110.07,109.92,109.97,41827.0,107.117,107.117,106.971,107.0197,41827.0
2023-12-27 12:40:00,109.98,109.98,109.85,109.88,45101.0,107.0294,107.0294,106.9029,106.9321,45101.0
2023-12-27 12:45:00,109.87,109.94,109.86,109.93,23823.0,106.9224,106.9905,106.9126,106.9807,23823.0
2023-12-27 12:50:00,109.92,109.99,109.92,109.96,32405.0,106.971,107.0391,106.971,107.0099,32405.0
2023-12-27 12:55:00,109.97,110.01,109.95,109.98,24509.0,107.0197,107.0586,107.0002,107.0294,24509.0
2023-12-27 13:00:00,109.99,110.15,109.98,110.12,27547.0,107.0391,107.1948,107.0294,107.1657,27547.0
2023-12-27 13:05:00,110.12,110.42,110.12,110.34,145598.0,107.1657,107.4576,107.1657,107.3798,145598.0
2023-12-27 13:10:00,110.33,110.55,110.29,110.35,141828.0,107.37,107.5841,107.3311,107.3895,141828.0
2023-12-27 13:15:00,110.35,110.43,110.32,110.39,55651.0,107.3895,107.4673,107.3603,107.4284,55651.0
2023-12-27 13:20:00,110.38,110.39,110.21,110.22,42471.0,107.4187,107.4284,107.2532,107.263,42471.0
2023-12-27 13:25:00,110.21,110.21,110.16,110.16,18986.0,107.2532,107.2532,107.2046,107.2046,18986.0
2023-12-27 13:30:00,110.17,110.22,110.15,110.19,43189.0,107.2143,107.263,107.1948,107.2338,43189.0
2023-12-27 13:35:00,110.19,110.29,110.19,110.29,32273.0,107.2338,107.3311,107.2338,107.3311,32273.0
2023-12-27 13:40:00,110.3,110.34,110.25,110.29,19831.0,107.3408,107.3798,107.2922,107.3311,19831.0
2023-12-27 13:45:00,110.29,110.3,110.17,110.19,39859.0,107.3311,107.3408,107.2143,107.2338,39859.0
2023-12-27 13:50:00,110.17,110.2,110.12,110.14,42322.0,107.2143,107.2435,107.1657,107.1851,42322.0
2023-12-27 13:55:00,110.15,110.15,109.99,110.0,52299.0,107.1948,107.1948,107.0391,107.0489,52299.0
2023-12-27 14:00:00,110.0,110.0,109.65,109.68,118847.0,107.0489,107.0489,106.7083,106.7375,118847.0
2023-12-27 14:05:00,109.67,109.9,109.62,109.9,57101.0,106.7277,106.9516,106.6791,106.9516,57101.0
2023-12-27 14:10:00,109.89,109.9,109.74,109.79,58872.0,106.9418,106.9516,106.7958,106.8445,58872.0
2023-12-27 14:15:00,109.8,109.92,109.76,109.91,24543.0,106.8542,106.971,106.8153,106.9613,24543.0
2023-12-27 14:20:00,109.93,110.09,109.88,110.09,76707.0,106.9807,107.1365,106.9321,107.1365,76707.0
2023-12-27 14:25:00,110.11,110.14,110.0,110.07,35450.0,107.1559,107.1851,107.0489,107.117,35450.0
2023-12-27 14:30:00,110.07,110.07,109.93,109.96,42721.0,107.117,107.117,106.9807,107.0099,42721.0
2023-12-27 14:35:00,109.97,110.01,109.95,109.96,14774.0,107.0197,107.0586,107.0002,107.0099,14774.0
2023-12-27 14:40:00,109.95,109.96,109.83,109.91,32935.0,107.0002,107.0099,106.8834,106.9613,32935.0
2023-12-27 14:45:00,109.91,109.91,109.86,109.88,27674.0,106.9613,106.9613,106.9126,106.9321,27674.0
2023-12-27 14:50:00,109.87,109.89,109.79,109.82,26949.0,106.9224,106.9418,106.8445,106.8737,26949.0
2023-12-27 14:55:00,109.82,109.89,109.78,109.88,39269.0,106.8737,106.9418,106.8348,106.9321,39269.0
2023-12-27 15:00:00,109.89,109.99,109.86,109.98,35572.0,106.9418,107.0391,106.9126,107.0294,35572.0
2023-12-27 15:05:00,109.98,110.0,109.88,110.0,28036.0,107.0294,107.0489,106.9321,107.0489,28036.0
2023-12-27 15:10:00,110.0,110.04,109.96,110.0,36742.0,107.0489,107.0878,107.0099,107.0489,36742.0
2023-12-27 15:15:00,109.99,110.09,109.98,110.02,31824.0,107.0391,107.1365,107.0294,107.0683,31824.0
2023-12-27 15:20:00,110.01,110.06,109.93,109.93,37292.0,107.0586,107.1073,106.9807,106.9807,37292.0
2023-12-27 15:25:00,109.91,109.95,109.84,109.94,38021.0,106.9613,107.0002,106.8932,106.9905,38021.0
2023-12-27 15:30:00,109.93,109.99,109.87,109.97,37606.0,106.9807,107.0391,106.9224,107.0197,37606.0
2023-12-27 15:35:00,109.98,110.02,109.95,110.0,30536.0,107.0294,107.0683,107.0002,107.0489,30536.0
2023-12-27 15:40:00,109.99,109.99,109.85,109.86,56650.0,107.0391,107.0391,106.9029,106.9126,56650.0
2023-12-27 15:45:00,109.85,109.92,109.83,109.85,33649.0,106.9029,106.971,106.8834,106.9029,33649.0
2023-12-27 15:50:00,109.83,109.91,109.73,109.87,171233.0,106.8834,106.9613,106.7861,106.9224,171233.0
2023-12-27 15:55:00,109.87,110.03,109.86,110.03,157106.0,106.9224,107.0781,106.9126,107.0781,157106.0
2023-12-28 09:30:00,109.51,109.96,109.44,109.66,145111.0,106.572,107.0099,106.5039,106.718,145111.0
2023-12-28 09:35:00,109.68,109.94,109.61,109.93,82466.0,106.7375,106.9905,106.6693,106.9807,82466.0
2023-12-28 09:40:00,109.95,110.02,109.62,109.65,125486.0,107.0002,107.0683,106.6791,106.7083,125486.0
2023-12-28 09:45:00,109.62,109.84,109.61,109.82,46666.0,106.6791,106.8932,106.6693,106.8737,46666.0
2023-12-28 09:50:00,109.8,109.93,109.77,109.86,48945.0,106.8542,106.9807,106.825,106.9126,48945.0
2023-12-28 09:55:00,109.85,110.03,109.85,109.94,33742.0,106.9029,107.0781,106.9029,106.9905,33742.0
2023-12-28 10:00:00,109.94,110.02,109.85,109.93,52221.0,106.9905,107.0683,106.9029,106.9807,52221.0
2023-12-28 10:05:00,109.92,109.92,109.79,109.87,40448.0,106.971,106.971,106.8445,106.9224,40448.0
2023-12-28 10:10:00,109.88,110.0,109.83,109.9,45433.0,106.9321,107.0489,106.8834,106.9516,45433.0
2023-12-28 10:15:00,109.9,110.05,109.88,110.04,30001.0,106.9516,107.0975,106.9321,107.0878,30001.0
2023-12-28 10:20:00,110.03,110.14,110.01,110.02,31393.0,107.0781,107.1851,107.0586,107.0683,31393.0
2023-12-28 10:25:00,110.01,110.13,110.0,110.04,35939.0,107.0586,107.1754,107.0489,107.0878,35939.0
2023-12-28 10:30:00,110.05,110.09,109.98,109.98,38443.0,107.0975,107.1365,107.0294,107.0294,38443.0
2023-12-28 10:35:00,110.0,110.0,109.9,109.94,41842.0,107.0489,107.0489,106.9516,106.9905,41842.0
2023-12-28 10:40:00,109.94,110.0,109.87,109.87,44814.0,106.9905,107.0489,106.9224,106.9224,44814.0
2023-12-28 10:45:00,109.86,109.94,109.82,109.91,22254.0,106.9126,106.9905,106.8737,106.9613,22254.0
2023-12-28 10:50:00,109.91,109.92,109.77,109.79,23598.0,106.9613,106.971,106.825,106.8445,23598.0
2023-12-28 10:55:00,109.77,109.8,109.63,109.69,53911.0,106.825,106.8542,106.6888,106.7472,53911.0
2023-12-28 11:00:00,109.69,109.73,109.61,109.63,36081.0,106.7472,106.7861,106.6693,106.6888,36081.0
2023-12-28 11:05:00,109.62,109.68,109.57,109.68,53262.0,106.6791,106.7375,106.6304,106.7375,53262.0
2023-12-28 11:10:00,109.66,109.79,109.66,109.73,27471.0,106.718,106.8445,106.718,106.7861,27471.0
2023-12-28 11:15:00,109.72,109.74,109.55,109.56,33971.0,106.7764,106.7958,106.6109,106.6207,33971.0
2023-12-28 11:20:00,109.57,109.65,109.53,109.61,25266.0,106.6304,106.7083,106.5915,106.6693,25266.0
2023-12-28 11:25:00,109.62,109.67,109.57,109.59,131877.0,106.6791,106.7277,106.6304,106.6499,131877.0
2023-12-28 11:30:00,109.6,109.65,109.55,109.56,28147.0,106.6596,106.7083,106.6109,106.6207,28147.0
2023-12-28 11:35:00,109.55,109.6,109.52,109.59,34718.0,106.6109,106.6596,106.5817,106.6499,34718.0
2023-12-28 11:40:00,109.59,109.67,109.59,109.65,17156.0,106.6499,106.7277,106.6499,106.7083,17156.0
2023-12-28 11:45:00,109.65,109.69,109.58,109.67,18157.0,106.7083,106.7472,106.6401,106.7277,18157.0
2023-12-28 11:50:00,109.66,109.67,109.6,109.63,28518.0,106.718,106.7277,106.6596,106.6888,28518.0
2023-12-28 11:55:00,109.63,109.67,109.6,109.62,18197.0,106.6888,106.7277,106.6596,106.6791,18197.0
2023-12-28 12:00:00,109.63,109.74,109.62,109.72,19678.0,106.6888,106.7958,106.6791,106.7764,19678.0
2023-12-28 12:05:00,109.73,109.76,109.7,109.71,26147.0,106.7861,106.8153,106.7569,106.7667,26147.0
2023-12-28 12:10:00,109.71,109.78,109.69,109.72,100705.0,106.7667,106.8348,106.7472,106.7764,100705.0
2023-12-28 12:15:00,109.72,109.79,109.71,109.75,44201.0,106.7764,106.8445,106.7667,106.8056,44201.0
2023-12-28 12:20:00,109.75,109.75,109.66,109.73,31403.0,106.8056,106.8056,106.718,106.7861,31403.0
2023-12-28 12:25:00,109.74,109.76,109.7,109.73,22761.0,106.7958,106.8153,106.7569,106.7861,22761.0
2023-12-28 12:30:00,109.73,109.81,109.7,109.79,51543.0,106.7861,106.864,106.7569,106.8445,51543.0
2023-12-28 12:35:00,109.79,109.82,109.77,109.79,17207.0,106.8445,106.8737,106.825,106.8445,17207.0
2023-12-28 12:40:00,109.8,109.82,109.71,109.72,23671.0,106.8542,106.8737,106.7667,106.7764,23671.0
2023-12-28 12:45:00,109.72,109.75,109.61,109.61,39732.0,106.7764,106.8056,106.6693,106.6693,39732.0
2023-12-28 12:50:00,109.61,109.63,109.58,109.58,18195.0,106.6693,106.6888,106.6401,106.6401,18195.0
2023-12-28 12:55:00,109.59,109.61,109.56,109.59,22193.0,106.6499,106.6693,106.6207,106.6499,22193.0
2023-12-28 13:00:00,109.59,109.6,109.24,109.38,67384.0,106.6499,106.6596,106.3093,106.4455,67384.0
2023-12-28 13:05:00,109.38,109.49,109.26,109.48,24861.0,106.4455,106.5526,106.3287,106.5428,24861.0
2023-12-28 13:10:00,109.48,109.52,109.34,109.38,39342.0,106.5428,106.5817,106.4066,106.4455,39342.0
2023-12-28 13:15:00,109.39,109.53,109.38,109.53,33111.0,106.4552,106.5915,106.4455,106.5915,33111.0
2023-12-28 13:20:00,109.53,109.57,109.5,109.56,35455.0,106.5915,106.6304,106.5623,106.6207,35455.0
2023-12-28 13:25:00,109.56,109.58,109.52,109.53,28063.0,106.6207,106.6401,106.5817,106.5915,28063.0
2023-12-28 13:30:00,109.54,109.6,109.53,109.57,17763.0,106.6012,106.6596,106.5915,106.6304,17763.0
2023-12-28 13:35:00,109.57,109.71,109.56,109.63,32725.0,106.6304,106.7667,106.6207,106.6888,32725.0
2023-12-28 13:40:00,109.59,109.61,109.53,109.58,23149.0,106.6499,106.6693,106.5915,106.6401,23149.0
2023-12-28 13:45:00,109.55,109.56,109.46,109.5,17522.0,106.6109,106.6207,106.5234,106.5623,17522.0
2023-12-28 13:50:00,109.51,109.53,109.46,109.49,17630.0,106.572,106.5915,106.5234,106.5526,17630.0
2023-12-28 13:55:00,109.49,109.53,109.45,109.52,20774.0,106.5526,106.5915,106.5136,106.5817,20774.0
2023-12-28 14:00:00,109.51,109.58,109.48,109.58,24895.0,106.572,106.6401,106.5428,106.6401,24895.0
2023-12-28 14:05:00,109.6,109.62,109.54,109.57,20720.0,106.6596,106.6791,106.6012,106.6304,20720.0
2023-12-28 14:10:00,109.57,109.63,109.54,109.56,40047.0,106.6304,106.6888,106.6012,106.6207,40047.0
2023-12-28 14:15:00,109.54,109.57,109.53,109.56,14731.0,106.6012,106.6304,106.5915,106.6207,14731.0
2023-12-28 14:20:00,109.56,109.67,109.55,109.64,16994.0,106.6207,106.7277,106.6109,106.6985,16994.0
2023-12-28 14:25:00,109.63,109.68,109.62,109.64,38145.0,106.6888,106.7375,106.6791,106.6985,38145.0
2023-12-28 14:30:00,109.64,109.73,109.58,109.63,25763.0,106.6985,106.7861,106.6401,106.6888,25763.0
2023-12-28 14:35:00,109.63,109.7,109.61,109.63,27173.0,106.6888,106.7569,106.6693,106.6888,27173.0
2023-12-28 14:40:00,109.63,109.64,109.54,109.54,17211.0,106.6888,106.6985,106.6012,106.6012,17211.0
2023-12-28 14:45:00,109.55,109.6,109.51,109.6,35634.0,106.6109,106.6596,106.572,106.6596,35634.0
2023-12-28 14:50:00,109.6,109.61,109.54,109.55,24929.0,106.6596,106.6693,106.6012,106.6109,24929.0
2023-12-28 14:55:00,109.55,109.61,109.53,109.55,66520.0,106.6109,106.6693,106.5915,106.6109,66520.0
2023-12-28 15:00:00,109.55,109.6,109.51,109.55,21029.0,106.6109,106.6596,106.572,106.6109,21029.0
2023-12-28 15:05:00,109.54,109.62,109.53,109.59,26152.0,106.6012,106.6791,106.5915,106.6499,26152.0
2023-12-28 15:10:00,109.58,109.6,109.46,109.59,43441.0,106.6401,106.6596,106.5234,106.6499,43441.0
2023-12-28 15:15:00,109.57,109.65,109.48,109.64,60094.0,106.6304,106.7083,106.5428,106.6985,60094.0
2023-12-28 15:20:00,109.64,109.67,109.59,109.64,31122.0,106.6985,106.7277,106.6499,106.6985,31122.0
2023-12-28 15:25:00,109.65,109.65,109.55,109.61,52854.0,106.7083,106.7083,106.6109,106.6693,52854.0
2023-12-28 15:30:00,109.61,109.66,109.6,109.66,41572.0,106.6693,106.718,106.6596,106.718,41572.0
2023-12-28 15:35:00,109.65,109.72,109.64,109.69,44509.0,106.7083,106.7764,106.6985,106.7472,44509.0
2023-12-28 15:40:00,109.7,109.8,109.7,109.76,112506.0,106.7569,106.8542,106.7569,106.8153,112506.0
2023-12-28 15:45:00,109.76,109.81,109.73,109.78,106857.0,106.8153,106.864,106.7861,106.8348,106857.0
2023-12-28 15:50:00,109.77,109.79,109.64,109.65,162911.0,106.825,106.8445,106.6985,106.7083,162911.0
2023-12-28 15:55:00,109.64,109.77,109.61,109.77,270999.0,106.6985,106.825,106.6693,106.825,270999.0
2023-12-29 09:30:00,109.54,109.76,109.2,109.75,101520.0,106.6012,106.8153,106.2703,106.8056,101520.0
2023-12-29 09:35:00,109.74,109.81,109.67,109.74,92633.0,106.7958,106.864,106.7277,106.7958,92633.0
2023-12-29 09:40:00,109.75,109.76,109.58,109.6,50088.0,106.8056,106.8153,106.6401,106.6596,50088.0
2023-12-29 09:45:00,109.57,109.74,109.54,109.59,23548.0,106.6304,106.7958,106.6012,106.6499,23548.0
2023-12-29 09:50:00,109.61,109.61,109.4,109.51,116760.0,106.6693,106.6693,106.465,106.572,116760.0
2023-12-29 09:55:00,109.51,109.53,109.44,109.46,37316.0,106.572,106.5915,106.5039,106.5234,37316.0
2023-12-29 10:00:00,109.47,109.5,109.41,109.44,18344.0,106.5331,106.5623,106.4747,106.5039,18344.0
2023-12-29 10:05:00,109.44,109.49,109.27,109.29,30724.0,106.5039,106.5526,106.3385,106.3579,30724.0
2023-12-29 10:10:00,109.3,109.35,109.14,109.15,17592.0,106.3677,106.4163,106.2119,106.2217,17592.0
2023-12-29 10:15:00,109.17,109.29,109.14,109.29,23596.0,106.2411,106.3579,106.2119,106.3579,23596.0
2023-12-29 10:20:00,109.28,109.32,109.12,109.13,35951.0,106.3482,106.3871,106.1925,106.2022,35951.0
2023-12-29 10:25:00,109.14,109.19,109.04,109.06,30258.0,106.2119,106.2606,106.1146,106.1341,30258.0
2023-12-29 10:30:00,109.06,109.08,108.95,108.96,40218.0,106.1341,106.1536,106.027,106.0368,40218.0
2023-12-29 10:35:00,108.97,109.06,108.93,109.05,24136.0,106.0465,106.1341,106.0076,106.1244,24136.0
2023-12-29 10:40:00,109.02,109.04,108.84,108.88,27760.0,106.0952,106.1146,105.92,105.9589,27760.0
2023-12-29 10:45:00,108.86,108.86,108.53,108.81,45772.0,105.9395,105.9395,105.6183,105.8908,45772.0
2023-12-29 10:50:00,108.84,108.88,108.65,108.66,25893.0,105.92,105.9589,105.7351,105.7448,25893.0
2023-12-29 10:55:00,108.64,108.73,108.6,108.69,23440.0,105.7254,105.8129,105.6864,105.774,23440.0
2023-12-29 11:00:00,108.69,108.8,108.6,108.77,44852.0,105.774,105.8811,105.6864,105.8519,44852.0
2023-12-29 11:05:00,108.77,108.77,108.58,108.66,42679.0,105.8519,105.8519,105.667,105.7448,42679.0
2023-12-29 11:10:00,108.66,108.68,108.51,108.52,35848.0,105.7448,105.7643,105.5988,105.6086,35848.0
2023-12-29 11:15:00,108.5,108.54,108.31,108.54,74792.0,105.5891,105.628,105.4042,105.628,74792.0
2023-12-29 11:20:00,108.54,108.63,108.49,108.51,22828.0,105.628,105.7156,105.5794,105.5988,22828.0
2023-12-29 11:25:00,108.52,108.52,108.4,108.42,33665.0,105.6086,105.6086,105.4918,105.5113,33665.0
2023-12-29 11:30:00,108.43,108.48,108.38,108.45,16117.0,105.521,105.5697,105.4723,105.5405,16117.0
2023-12-29 11:35:00,108.43,108.45,108.34,108.43,33272.0,105.521,105.5405,105.4334,105.521,33272.0
2023-12-29 11:40:00,108.44,108.46,108.39,108.42,18181.0,105.5307,105.5502,105.4821,105.5113,18181.0
2023-12-29 11:45:00,108.41,108.49,108.4,108.47,38631.0,105.5015,105.5794,105.4918,105.5599,38631.0
2023-12-29 11:50:00,108.48,108.52,108.39,108.48,16425.0,105.5697,105.6086,105.4821,105.5697,16425.0
2023-12-29 11:55:00,108.49,108.61,108.46,108.5,34751.0,105.5794,105.6962,105.5502,105.5891,34751.0
2023-12-29 12:00:00,108.51,108.61,108.5,108.5,53033.0,105.5988,105.6962,105.5891,105.5891,53033.0
2023-12-29 12:05:00,108.5,108.5,108.36,108.36,40532.0,105.5891,105.5891,105.4529,105.4529,40532.0
2023-12-29 12:10:00,108.37,108.48,108.32,108.38,58279.0,105.4626,105.5697,105.4139,105.4723,58279.0
2023-12-29 12:15:00,108.36,108.46,108.33,108.41,63136.0,105.4529,105.5502,105.4237,105.5015,63136.0
2023-12-29 12:20:00,108.42,108.47,108.35,108.42,98536.0,105.5113,105.5599,105.4431,105.5113,98536.0
2023-12-29 12:25:00,108.41,108.41,108.35,108.36,45958.0,105.5015,105.5015,105.4431,105.4529,45958.0
2023-12-29 12:30:00,108.36,108.45,108.34,108.41,55018.0,105.4529,105.5405,105.4334,105.5015,55018.0
2023-12-29 12:35:00,108.42,108.52,108.39,108.5,39335.0,105.5113,105.6086,105.4821,105.5891,39335.0
2023-12-29 12:40:00,108.49,108.51,108.45,108.51,39646.0,105.5794,105.5988,105.5405,105.5988,39646.0
2023-12-29 12:45:00,108.51,108.62,108.47,108.51,68635.0,105.5988,105.7059,105.5599,105.5988,68635.0
2023-12-29 12:50:00,108.5,108.58,108.49,108.56,45154.0,105.5891,105.667,105.5794,105.6475,45154.0
2023-12-29 12:55:00,108.56,108.75,108.56,108.68,35303.0,105.6475,105.8324,105.6475,105.7643,35303.0
2023-12-29 13:00:00,108.7,108.71,108.58,108.64,76454.0,105.7837,105.7935,105.667,105.7254,76454.0
2023-12-29 13:05:00,108.65,108.72,108.64,108.66,28900.0,105.7351,105.8032,105.7254,105.7448,28900.0
2023-12-29 13:10:00,108.67,108.77,108.66,108.72,57191.0,105.7546,105.8519,105.7448,105.8032,57191.0
2023-12-29 13:15:00,108.72,108.74,108.55,108.56,97141.0,105.8032,105.8227,105.6378,105.6475,97141.0
2023-12-29 13:20:00,108.57,108.57,108.5,108.55,71130.0,105.6572,105.6572,105.5891,105.6378,71130.0
2023-12-29 13:25:00,108.55,108.61,108.53,108.56,50844.0,105.6378,105.6962,105.6183,105.6475,50844.0
2023-12-29 13:30:00,108.57,108.66,108.56,108.61,36580.0,105.6572,105.7448,105.6475,105.6962,36580.0
2023-12-29 13:35:00,108.6,108.7,108.6,108.69,34597.0,105.6864,105.7837,105.6864,105.774,34597.0
2023-12-29 13:40:00,108.69,108.73,108.64,108.69,32733.0,105.774,105.8129,105.7254,105.774,32733.0
2023-12-29 13:45:00,108.7,108.76,108.65,108.74,38995.0,105.7837,105.8421,105.7351,105.8227,38995.0
2023-12-29 13:50:00,108.73,108.75,108.58,108.58,34918.0,105.8129,105.8324,105.667,105.667,34918.0
2023-12-29 13:55:00,108.57,108.66,108.56,108.61,56530.0,105.6572,105.7448,105.6475,105.6962,56530.0
2023-12-29 14:00:00,108.62,108.65,108.56,108.6,31213.0,105.7059,105.7351,105.6475,105.6864,31213.0
2023-12-29 14:05:00,108.59,108.62,108.57,108.58,33243.0,105.6767,105.7059,105.6572,105.667,33243.0
2023-12-29 14:10:00,108.58,108.61,108.55,108.6,40769.0,105.667,105.6962,105.6378,105.6864,40769.0
2023-12-29 14:15:00,108.6,108.7,108.58,108.69,29393.0,105.6864,105.7837,105.667,105.774,29393.0
2023-12-29 14:20:00,108.69,108.75,108.68,108.7,19304.0,105.774,105.8324,105.7643,105.7837,19304.0
2023-12-29 14:25:00,108.7,108.73,108.62,108.63,25143.0,105.7837,105.8129,105.7059,105.7156,25143.0
2023-12-29 14:30:00,108.62,108.68,108.62,108.63,19373.0,105.7059,105.7643,105.7059,105.7156,19373.0
2023-12-29 14:35:00,108.63,108.69,108.62,108.66,21378.0,105.7156,105.774,105.7059,105.7448,21378.0
2023-12-29 14:40:00,108.66,108.67,108.6,108.61,24809.0,105.7448,105.7546,105.6864,105.6962,24809.0
2023-12-29 14:45:00,108.62,108.71,108.61,108.7,36378.0,105.7059,105.7935,105.6962,105.7837,36378.0
2023-12-29 14:50:00,108.7,108.72,108.67,108.67,22205.0,105.7837,105.8032,105.7546,105.7546,22205.0
2023-12-29 14:55:00,108.67,108.76,108.64,108.74,50036.0,105.7546,105.8421,105.7254,105.8227,50036.0
2023-12-29 15:00:00,108.74,108.75,108.64,108.65,42349.0,105.8227,105.8324,105.7254,105.7351,42349.0
2023-12-29 15:05:00,108.65,108.71,108.58,108.69,23959.0,105.7351,105.7935,105.667,105.774,23959.0
2023-12-29 15:10:00,108.69,108.81,108.65,108.8,58049.0,105.774,105.8908,105.7351,105.8811,58049.0
2023-12-29 15:15:00,108.79,108.8,108.68,108.69,49079.0,105.8713,105.8811,105.7643,105.774,49079.0
2023-12-29 15:20:00,108.69,108.71,108.59,108.69,115449.0,105.774,105.7935,105.6767,105.774,115449.0
2023-12-29 15:25:00,108.7,108.84,108.69,108.81,39349.0,105.7837,105.92,105.774,105.8908,39349.0
2023-12-29 15:30:00,108.82,108.82,108.71,108.74,49382.0,105.9005,105.9005,105.7935,105.8227,49382.0
2023-12-29 15:35:00,108.74,108.78,108.69,108.72,36272.0,105.8227,105.8616,105.774,105.8032,36272.0
2023-12-29 15:40:00,108.72,108.79,108.64,108.64,54333.0,105.8032,105.8713,105.7254,105.7254,54333.0
2023-12-29 15:45:00,108.64,108.69,108.59,108.59,113939.0,105.7254,105.774,105.6767,105.6767,113939.0
2023-12-29 15:50:00,108.57,108.62,108.26,108.26,145338.0,105.6572,105.7059,105.3556,105.3556,145338.0
2023-12-29 15:55:00,108.25,108.36,108.23,108.26,229291.0,105.3458,105.4529,105.3264,105.3556,229291.0
2024-01-02 09:30:00,107.35,107.95,107.03,107.92,185823.0,104.47,105.0539,104.1586,105.0247,185823.0
2024-01-02 09:35:00,107.95,108.14,107.56,107.59,73658.0,105.0539,105.2388,104.6743,104.7035,73658.0
2024-01-02 09:40:00,107.63,108.11,107.6,107.82,51206.0,104.7425,105.2096,104.7133,104.9274,51206.0
2024-01-02 09:45:00,107.84,107.86,107.49,107.59,127046.0,104.9468,104.9663,104.6062,104.7035,127046.0
2024-01-02 09:50:00,107.59,108.17,107.59,107.75,59115.0,104.7035,105.268,104.7035,104.8592,59115.0
2024-01-02 09:55:00,107.76,108.33,107.72,108.33,41567.0,104.869,105.4237,104.83,105.4237,41567.0
2024-01-02 10:00:00,108.31,108.57,108.28,108.42,37784.0,105.4042,105.6572,105.375,105.5113,37784.0
2024-01-02 10:05:00,108.4,108.51,108.18,108.3,153975.0,105.4918,105.5988,105.2777,105.3945,153975.0
2024-01-02 10:10:00,108.3,108.34,107.98,108.04,58588.0,105.3945,105.4334,105.0831,105.1415,58588.0
2024-01-02 10:15:00,108.03,108.34,107.99,108.23,48678.0,105.1317,105.4334,105.0928,105.3264,48678.0
2024-01-02 10:20:00,108.22,108.34,108.1,108.11,85675.0,105.3166,105.4334,105.1998,105.2096,85675.0
2024-01-02 10:25:00,108.12,108.12,107.9,108.06,60718.0,105.2193,105.2193,105.0052,105.1609,60718.0
2024-01-02 10:30:00,108.05,108.08,107.71,107.72,40552.0,105.1512,105.1804,104.8203,104.83,40552.0
2024-01-02 10:35:00,107.71,107.77,107.6,107.66,53738.0,104.8203,104.8787,104.7133,104.7717,53738.0
2024-01-02 10:40:00,107.65,108.03,107.64,107.93,52421.0,104.7619,105.1317,104.7522,105.0344,52421.0
2024-01-02 10:45:00,107.93,108.02,107.87,107.91,73245.0,105.0344,105.122,104.976,105.0149,73245.0
2024-01-02 10:50:00,107.9,108.06,107.79,107.83,67195.0,105.0052,105.1609,104.8982,104.9371,67195.0
2024-01-02 10:55:00,107.83,107.87,107.55,107.65,91783.0,104.9371,104.976,104.6646,104.7619,91783.0
2024-01-02 11:00:00,107.63,107.93,107.62,107.92,69509.0,104.7425,105.0344,104.7327,105.0247,69509.0
2024-01-02 11:05:00,107.92,107.92,107.69,107.88,35143.0,105.0247,105.0247,104.8008,104.9857,35143.0
2024-01-02 11:10:00,107.87,108.04,107.86,107.99,62445.0,104.976,105.1415,104.9663,105.0928,62445.0
2024-01-02 11:15:00,107.98,108.17,107.98,108.01,45811.0,105.0831,105.268,105.0831,105.1123,45811.0
2024-01-02 11:20:00,108.0,108.12,107.88,108.12,28623.0,105.1025,105.2193,104.9857,105.2193,28623.0
2024-01-02 11:25:00,108.1,108.13,107.98,108.03,22712.0,105.1998,105.229,105.0831,105.1317,22712.0
2024-01-02 11:30:00,108.02,108.02,107.92,107.94,22192.0,105.122,105.122,105.0247,105.0441,22192.0
2024-01-02 11:35:00,107.93,108.16,107.93,108.13,37253.0,105.0344,105.2582,105.0344,105.229,37253.0
2024-01-02 11:40:00,108.12,108.24,108.09,108.23,17967.0,105.2193,105.3361,105.1901,105.3264,17967.0
2024-01-02 11:45:00,108.22,108.4,108.21,108.36,39738.0,105.3166,105.4918,105.3069,105.4529,39738.0
2024-01-02 11:50:00,108.37,108.43,108.31,108.35,17793.0,105.4626,105.521,105.4042,105.4431,17793.0
2024-01-02 11:55:00,108.34,108.44,108.33,108.44,45714.0,105.4334,105.5307,105.4237,105.5307,45714.0
2024-01-02 12:00:00,108.45,108.55,108.45,108.47,60016.0,105.5405,105.6378,105.5405,105.5599,60016.0
2024-01-02 12:05:00,108.49,108.49,108.42,108.47,127942.0,105.5794,105.5794,105.5113,105.5599,127942.0
2024-01-02 12:10:00,108.46,108.69,108.46,108.66,61542.0,105.5502,105.774,105.5502,105.7448,61542.0
2024-01-02 12:15:00,108.65,108.65,108.43,108.51,120429.0,105.7351,105.7351,105.521,105.5988,120429.0
2024-01-02 12:20:00,108.52,108.72,108.5,108.54,61344.0,105.6086,105.8032,105.5891,105.628,61344.0
2024-01-02 12:25:00,108.54,108.56,108.48,108.5,46581.0,105.628,105.6475,105.5697,105.5891,46581.0
2024-01-02 12:30:00,108.49,108.58,108.47,108.55,22498.0,105.5794,105.667,105.5599,105.6378,22498.0
2024-01-02 12:35:00,108.56,108.71,108.55,108.68,15256.0,105.6475,105.7935,105.6378,105.7643,15256.0
2024-01-02 12:40:00,108.69,108.73,108.62,108.63,29539.0,105.774,105.8129,105.7059,105.7156,29539.0
2024-01-02 12:45:00,108.62,108.62,108.39,108.43,61107.0,105.7059,105.7059,105.4821,105.521,61107.0
2024-01-02 12:50:00,108.44,108.48,108.32,108.39,34182.0,105.5307,105.5697,105.4139,105.4821,34182.0
2024-01-02 12:55:00,108.4,108.41,108.27,108.32,46004.0,105.4918,105.5015,105.3653,105.4139,46004.0
2024-01-02 13:00:00,108.29,108.3,108.21,108.24,22316.0,105.3847,105.3945,105.3069,105.3361,22316.0
2024-01-02 13:05:00,108.24,108.29,107.98,108.02,53978.0,105.3361,105.3847,105.0831,105.122,53978.0
2024-01-02 13:10:00,108.02,108.24,108.01,108.2,49179.0,105.122,105.3361,105.1123,105.2972,49179.0
2024-01-02 13:15:00,108.18,108.25,108.12,108.12,28117.0,105.2777,105.3458,105.2193,105.2193,28117.0
2024-01-02 13:20:00,108.12,108.16,108.06,108.13,36279.0,105.2193,105.2582,105.1609,105.229,36279.0
2024-01-02 13:25:00,108.13,108.18,108.04,108.04,25217.0,105.229,105.2777,105.1415,105.1415,25217.0
2024-01-02 13:30:00,108.05,108.11,107.98,108.1,32312.0,105.1512,105.2096,105.0831,105.1998,32312.0
2024-01-02 13:35:00,108.1,108.14,108.03,108.07,21866.0,105.1998,105.2388,105.1317,105.1707,21866.0
2024-01-02 13:40:00,108.06,108.08,108.0,108.01,29609.0,105.1609,105.1804,105.1025,105.1123,29609.0
2024-01-02 13:45:00,108.0,108.14,107.97,107.97,24096.0,105.1025,105.2388,105.0733,105.0733,24096.0
2024-01-02 13:50:00,107.98,108.02,107.84,107.85,69638.0,105.0831,105.122,104.9468,104.9566,69638.0
2024-01-02 13:55:00,107.86,107.94,107.77,107.78,40755.0,104.9663,105.0441,104.8787,104.8884,40755.0
2024-01-02 14:00:00,107.76,107.82,107.69,107.69,46141.0,104.869,104.9274,104.8008,104.8008,46141.0
2024-01-02 14:05:00,107.68,107.74,107.65,107.74,47623.0,104.7911,104.8495,104.7619,104.8495,47623.0
2024-01-02 14:10:00,107.74,107.88,107.7,107.8,37714.0,104.8495,104.9857,104.8106,104.9079,37714.0
2024-01-02 14:15:00,107.79,107.79,107.63,107.64,24761.0,104.8982,104.8982,104.7425,104.7522,24761.0
2024-01-02 14:20:00,107.62,107.69,107.61,107.62,43150.0,104.7327,104.8008,104.723,104.7327,43150.0
2024-01-02 14:25:00,107.63,107.72,107.59,107.69,51592.0,104.7425,104.83,104.7035,104.8008,51592.0
2024-01-02 14:30:00,107.68,107.7,107.56,107.56,40478.0,104.7911,104.8106,104.6743,104.6743,40478.0
2024-01-02 14:35:00,107.58,107.58,107.5,107.5,26757.0,104.6938,104.6938,104.6159,104.6159,26757.0
2024-01-02 14:40:00,107.51,107.54,107.47,107.51,54953.0,104.6257,104.6549,104.5867,104.6257,54953.0
2024-01-02 14:45:00,107.51,107.62,107.49,107.49,39446.0,104.6257,104.7327,104.6062,104.6062,39446.0
2024-01-02 14:50:00,107.5,107.54,107.44,107.46,46668.0,104.6159,104.6549,104.5576,104.577,46668.0
2024-01-02 14:55:00,107.44,107.46,107.36,107.36,43011.0,104.5576,104.577,104.4797,104.4797,43011.0
2024-01-02 15:00:00,107.37,107.38,107.3,107.31,77049.0,104.4894,104.4992,104.4213,104.431,77049.0
2024-01-02 15:05:00,107.3,107.41,107.26,107.37,45015.0,104.4213,104.5284,104.3824,104.4894,45015.0
2024-01-02 15:10:00,107.37,107.42,107.21,107.25,44805.0,104.4894,104.5381,104.3337,104.3726,44805.0
2024-01-02 15:15:00,107.25,107.47,107.2,107.45,59923.0,104.3726,104.5867,104.324,104.5673,59923.0
2024-01-02 15:20:00,107.44,107.46,107.26,107.4,47989.0,104.5576,104.577,104.3824,104.5186,47989.0
2024-01-02 15:25:00,107.39,107.44,107.27,107.39,70578.0,104.5089,104.5576,104.3921,104.5089,70578.0
2024-01-02 15:30:00,107.4,107.45,107.33,107.33,78317.0,104.5186,104.5673,104.4505,104.4505,78317.0
2024-01-02 15:35:00,107.33,107.34,107.22,107.23,37982.0,104.4505,104.4602,104.3435,104.3532,37982.0
2024-01-02 15:40:00,107.23,107.39,107.21,107.36,98453.0,104.3532,104.5089,104.3337,104.4797,98453.0
2024-01-02 15:45:00,107.36,107.4,107.23,107.34,200185.0,104.4797,104.5186,104.3532,104.4602,200185.0
2024-01-02 15:50:00,107.35,107.66,107.35,107.57,145422.0,104.47,104.7717,104.47,104.6841,145422.0
2024-01-02 15:55:00,107.58,107.72,107.56,107.7,164192.0,104.6938,104.83,104.6743,104.8106,164192.0
2024-01-03 09:30:00,106.58,106.68,106.03,106.03,146186.0,103.7206,103.8179,103.1854,103.1854,146186.0
2024-01-03 09:35:00,106.03,106.09,105.87,105.89,96653.0,103.1854,103.2438,103.0297,103.0491,96653.0
2024-01-03 09:40:00,105.9,106.22,105.84,106.06,71608.0,103.0589,103.3703,103.0005,103.2146,71608.0
2024-01-03 09:45:00,106.05,106.06,105.95,105.98,64251.0,103.2048,103.2146,103.1075,103.1367,64251.0
2024-01-03 09:50:00,106.01,106.34,105.93,105.96,94598.0,103.1659,103.4871,103.0881,103.1173,94598.0
2024-01-03 09:55:00,105.96,105.98,105.86,105.9,55859.0,103.1173,103.1367,103.0199,103.0589,55859.0
2024-01-03 10:00:00,105.89,106.37,105.83,106.31,84168.0,103.0491,103.5163,102.9907,103.4579,84168.0
2024-01-03 10:05:00,106.33,106.6,106.12,106.14,92324.0,103.4773,103.7401,103.273,103.2924,92324.0
2024-01-03 10:10:00,106.15,106.15,105.82,105.83,46728.0,103.3022,103.3022,102.981,102.9907,46728.0
2024-01-03 10:15:00,105.84,105.86,105.76,105.83,56534.0,103.0005,103.0199,102.9226,102.9907,56534.0
2024-01-03 10:20:00,105.8,106.09,105.71,106.08,46001.0,102.9616,103.2438,102.874,103.234,46001.0
2024-01-03 10:25:00,106.08,106.27,105.97,106.06,53886.0,103.234,103.4189,103.127,103.2146,53886.0
2024-01-03 10:30:00,106.05,106.1,105.76,105.77,93597.0,103.2048,103.2535,102.9226,102.9324,93597.0
2024-01-03 10:35:00,105.76,105.81,105.49,105.49,116059.0,102.9226,102.9713,102.6599,102.6599,116059.0
2024-01-03 10:40:00,105.5,105.56,105.46,105.49,92548.0,102.6696,102.728,102.6307,102.6599,92548.0
2024-01-03 10:45:00,105.48,105.56,105.34,105.5,62843.0,102.6501,102.728,102.5139,102.6696,62843.0
2024-01-03 10:50:00,105.48,105.74,105.47,105.61,70277.0,102.6501,102.9032,102.6404,102.7766,70277.0
2024-01-03 10:55:00,105.62,105.97,105.56,105.89,50689.0,102.7864,103.127,102.728,103.0491,50689.0
2024-01-03 11:00:00,105.91,106.11,105.89,105.93,132758.0,103.0686,103.2632,103.0491,103.0881,132758.0
2024-01-03 11:05:00,105.94,106.15,105.94,106.13,102747.0,103.0978,103.3022,103.0978,103.2827,102747.0
2024-01-03 11:10:00,106.13,106.19,106.04,106.17,69645.0,103.2827,103.3411,103.1951,103.3216,69645.0
2024-01-03 11:15:00,106.18,106.23,106.06,106.07,73428.0,103.3314,103.38,103.2146,103.2243,73428.0
2024-01-03 11:20:00,106.07,106.17,105.94,106.03,149087.0,103.2243,103.3216,103.0978,103.1854,149087.0
2024-01-03 11:25:00,106.03,106.22,105.99,106.2,82824.0,103.1854,103.3703,103.1465,103.3508,82824.0
2024-01-03 11:30:00,106.19,106.28,106.17,106.22,63626.0,103.3411,103.4287,103.3216,103.3703,63626.0
2024-01-03 11:35:00,106.23,106.27,106.11,106.12,72160.0,103.38,103.4189,103.2632,103.273,72160.0
2024-01-03 11:40:00,106.12,106.28,106.02,106.28,65409.0,103.273,103.4287,103.1756,103.4287,65409.0
2024-01-03 11:45:00,106.27,106.28,106.13,106.19,46828.0,103.4189,103.4287,103.2827,103.3411,46828.0
2024-01-03 11:50:00,106.18,106.25,106.07,106.07,65777.0,103.3314,103.3995,103.2243,103.2243,65777.0
2024-01-03 11:55:00,106.07,106.12,106.03,106.09,63993.0,103.2243,103.273,103.1854,103.2438,63993.0
2024-01-03 12:00:00,106.08,106.09,105.94,105.99,26779.0,103.234,103.2438,103.0978,103.1465,26779.0
2024-01-03 12:05:00,105.98,106.13,105.93,105.94,226944.0,103.1367,103.2827,103.0881,103.0978,226944.0
2024-01-03 12:10:00,105.93,105.95,105.86,105.89,53651.0,103.0881,103.1075,103.0199,103.0491,53651.0
2024-01-03 12:15:00,105.9,105.96,105.86,105.87,31656.0,103.0589,103.1173,103.0199,103.0297,31656.0
2024-01-03 12:20:00,105.86,106.01,105.83,106.01,40112.0,103.0199,103.1659,102.9907,103.1659,40112.0
2024-01-03 12:25:00,105.99,106.14,105.96,106.06,332128.0,103.1465,103.2924,103.1173,103.2146,332128.0
2024-01-03 12:30:00,106.07,106.11,105.93,105.97,42227.0,103.2243,103.2632,103.0881,103.127,42227.0
2024-01-03 12:35:00,105.92,105.99,105.92,105.97,26811.0,103.0783,103.1465,103.0783,103.127,26811.0
2024-01-03 12:40:00,105.98,106.09,105.97,105.97,18831.0,103.1367,103.2438,103.127,103.127,18831.0
2024-01-03 12:45:00,105.99,106.0,105.91,105.98,12706.0,103.1465,103.1562,103.0686,103.1367,12706.0
2024-01-03 12:50:00,105.98,105.98,105.9,105.93,12230.0,103.1367,103.1367,103.0589,103.0881,12230.0
2024-01-03 12:55:00,105.92,106.11,105.91,106.05,56572.0,103.0783,103.2632,103.0686,103.2048,56572.0
2024-01-03 13:00:00,106.06,106.21,106.04,106.11,47299.0,103.2146,103.3606,103.1951,103.2632,47299.0
2024-01-03 13:05:00,106.11,106.14,106.08,106.09,34000.0,103.2632,103.2924,103.234,103.2438,34000.0
2024-01-03 13:10:00,106.09,106.15,106.05,106.12,22864.0,103.2438,103.3022,103.2048,103.273,22864.0
2024-01-03 13:15:00,106.13,106.25,106.11,106.18,19541.0,103.2827,103.3995,103.2632,103.3314,19541.0
2024-01-03 13:20:00,106.18,106.19,106.1,106.16,22392.0,103.3314,103.3411,103.2535,103.3119,22392.0
2024-01-03 13:25:00,106.15,106.22,106.14,106.2,13870.0,103.3022,103.3703,103.2924,103.3508,13870.0
2024-01-03 13:30:00,106.2,106.21,106.07,106.08,25106.0,103.3508,103.3606,103.2243,103.234,25106.0
2024-01-03 13:35:00,106.08,106.11,106.0,106.06,23096.0,103.234,103.2632,103.1562,103.2146,23096.0
2024-01-03 13:40:00,106.05,106.08,105.95,105.99,21555.0,103.2048,103.234,103.1075,103.1465,21555.0
2024-01-03 13:45:00,105.99,106.07,105.95,106.03,22056.0,103.1465,103.2243,103.1075,103.1854,22056.0
2024-01-03 13:50:00,106.02,106.04,105.94,105.94,54800.0,103.1756,103.1951,103.0978,103.0978,54800.0
2024-01-03 13:55:00,105.93,105.96,105.9,105.92,52955.0,103.0881,103.1173,103.0589,103.0783,52955.0
2024-01-03 14:00:00,105.94,106.18,105.7,105.71,43501.0,103.0978,103.3314,102.8642,102.874,43501.0
2024-01-03 14:05:00,105.72,105.94,105.57,105.81,70712.0,102.8837,103.0978,102.7377,102.9713,70712.0
2024-01-03 14:10:00,105.8,105.94,105.62,105.67,56638.0,102.9616,103.0978,102.7864,102.835,56638.0
2024-01-03 14:15:00,105.65,105.8,105.54,105.76,87720.0,102.8156,102.9616,102.7085,102.9226,87720.0
2024-01-03 14:20:00,105.76,105.78,105.59,105.64,39381.0,102.9226,102.9421,102.7572,102.8058,39381.0
2024-01-03 14:25:00,105.63,106.18,105.59,106.18,157594.0,102.7961,103.3314,102.7572,103.3314,157594.0
2024-01-03 14:30:00,106.19,106.28,105.91,106.03,314874.0,103.3411,103.4287,103.0686,103.1854,314874.0
2024-01-03 14:35:00,106.03,106.06,105.8,105.95,46785.0,103.1854,103.2146,102.9616,103.1075,46785.0
2024-01-03 14:40:00,105.96,106.1,105.86,106.06,65784.0,103.1173,103.2535,103.0199,103.2146,65784.0
2024-01-03 14:45:00,106.07,106.07,105.86,105.87,23884.0,103.2243,103.2243,103.0199,103.0297,23884.0
2024-01-03 14:50:00,105.85,105.87,105.74,105.77,35678.0,103.0102,103.0297,102.9032,102.9324,35678.0
2024-01-03 14:55:00,105.76,105.77,105.63,105.63,44708.0,102.9226,102.9324,102.7961,102.7961,44708.0
2024-01-03 15:00:00,105.62,105.65,105.33,105.34,96484.0,102.7864,102.8156,102.5042,102.5139,96484.0
2024-01-03 15:05:00,105.34,105.36,105.05,105.19,96554.0,102.5139,102.5334,102.2317,102.3679,96554.0
2024-01-03 15:10:00,105.17,105.18,104.91,104.93,112187.0,102.3485,102.3582,102.0954,102.1149,112187.0
2024-01-03 15:15:00,104.93,104.94,104.8,104.83,171166.0,102.1149,102.1246,101.9884,102.0176,171166.0
2024-01-03 15:20:00,104.84,104.9,104.75,104.77,51693.0,102.0273,102.0857,101.9397,101.9592,51693.0
2024-01-03 15:25:00,104.78,104.8,104.64,104.76,81729.0,101.9689,101.9884,101.8327,101.9495,81729.0
2024-01-03 15:30:00,104.76,105.12,104.73,105.08,114835.0,101.9495,102.2998,101.9203,102.2609,114835.0
2024-01-03 15:35:00,105.08,105.12,104.88,104.98,46088.0,102.2609,102.2998,102.0662,102.1636,46088.0
2024-01-03 15:40:00,104.99,105.06,104.87,104.88,56230.0,102.1733,102.2414,102.0565,102.0662,56230.0
2024-01-03 15:45:00,104.87,104.94,104.81,104.82,92724.0,102.0565,102.1246,101.9981,102.0078,92724.0
2024-01-03 15:50:00,104.82,104.91,104.76,104.78,188632.0,102.0078,102.0954,101.9495,101.9689,188632.0
2024-01-03 15:55:00,104.78,104.91,104.78,104.81,265952.0,101.9689,102.0954,101.9689,101.9981,265952.0
2024-01-04 09:30:00,104.86,105.36,104.7,104.93,119991.0,102.0468,102.5334,101.8911,102.1149,119991.0
2024-01-04 09:35:00,104.87,105.2,104.74,105.01,73359.0,102.0565,102.3776,101.93,102.1927,73359.0
2024-01-04 09:40:00,105.0,105.26,104.73,105.18,56250.0,102.183,102.436,101.9203,102.3582,56250.0
2024-01-04 09:45:00,105.18,105.18,104.83,104.83,86705.0,102.3582,102.3582,102.0176,102.0176,86705.0
2024-01-04 09:50:00,104.87,105.19,104.87,105.1,39913.0,102.0565,102.3679,102.0565,102.2803,39913.0
2024-01-04 09:55:00,105.11,105.26,105.0,105.02,45066.0,102.2901,102.436,102.183,102.2025,45066.0
2024-01-04 10:00:00,105.0,105.37,104.94,105.37,86492.0,102.183,102.5431,102.1246,102.5431,86492.0
2024-01-04 10:05:00,105.38,105.38,105.1,105.34,54864.0,102.5528,102.5528,102.2803,102.5139,54864.0
2024-01-04 10:10:00,105.34,105.35,105.15,105.25,76342.0,102.5139,102.5236,102.329,102.4263,76342.0
2024-01-04 10:15:00,105.24,105.27,105.02,105.23,68306.0,102.4166,102.4458,102.2025,102.4068,68306.0
2024-01-04 10:20:00,105.24,105.27,105.03,105.09,40755.0,102.4166,102.4458,102.2122,102.2706,40755.0
2024-01-04 10:25:00,105.09,105.17,104.98,105.1,37161.0,102.2706,102.3485,102.1636,102.2803,37161.0
2024-01-04 10:30:00,105.07,105.31,105.04,105.27,34757.0,102.2511,102.4847,102.2219,102.4458,34757.0
2024-01-04 10:35:00,105.27,105.41,105.22,105.24,36308.0,102.4458,102.582,102.3971,102.4166,36308.0
2024-01-04 10:40:00,105.24,105.41,105.21,105.4,41628.0,102.4166,102.582,102.3874,102.5723,41628.0
2024-01-04 10:45:00,105.38,105.42,105.28,105.34,24059.0,102.5528,102.5917,102.4555,102.5139,24059.0
2024-01-04 10:50:00,105.33,105.35,105.1,105.25,31618.0,102.5042,102.5236,102.2803,102.4263,31618.0
2024-01-04 10:55:00,105.26,105.26,105.07,105.08,39673.0,102.436,102.436,102.2511,102.2609,39673.0
2024-01-04 11:00:00,105.09,105.19,105.05,105.11,27371.0,102.2706,102.3679,102.2317,102.2901,27371.0
2024-01-04 11:05:00,105.11,105.15,104.97,105.02,72291.0,102.2901,102.329,102.1538,102.2025,72291.0
2024-01-04 11:10:00,105.01,105.32,105.0,105.31,60583.0,102.1927,102.4944,102.183,102.4847,60583.0
2024-01-04 11:15:00,105.31,105.39,105.26,105.27,46617.0,102.4847,102.5626,102.436,102.4458,46617.0
2024-01-04 11:20:00,105.27,105.4,105.27,105.38,39861.0,102.4458,102.5723,102.4458,102.5528,39861.0
2024-01-04 11:25:00,105.37,105.49,105.3,105.33,69504.0,102.5431,102.6599,102.475,102.5042,69504.0
2024-01-04 11:30:00,105.34,105.38,105.18,105.2,63022.0,102.5139,102.5528,102.3582,102.3776,63022.0
2024-01-04 11:35:00,105.23,105.48,105.23,105.31,95092.0,102.4068,102.6501,102.4068,102.4847,95092.0
2024-01-04 11:40:00,105.31,105.33,105.18,105.22,31091.0,102.4847,102.5042,102.3582,102.3971,31091.0
2024-01-04 11:45:00,105.23,105.24,105.03,105.05,45577.0,102.4068,102.4166,102.2122,102.2317,45577.0
2024-01-04 11:50:00,105.05,105.06,104.88,104.96,30628.0,102.2317,102.2414,102.0662,102.1441,30628.0
2024-01-04 11:55:00,104.94,105.05,104.89,105.02,22082.0,102.1246,102.2317,102.076,102.2025,22082.0
2024-01-04 12:00:00,105.01,105.01,104.8,104.9,25965.0,102.1927,102.1927,101.9884,102.0857,25965.0
2024-01-04 12:05:00,104.9,104.94,104.8,104.85,24044.0,102.0857,102.1246,101.9884,102.037,24044.0
2024-01-04 12:10:00,104.85,105.03,104.85,104.95,66366.0,102.037,102.2122,102.037,102.1344,66366.0
2024-01-04 12:15:00,104.94,105.0,104.88,104.98,20901.0,102.1246,102.183,102.0662,102.1636,20901.0
2024-01-04 12:20:00,104.97,105.03,104.96,105.0,148824.0,102.1538,102.2122,102.1441,102.183,148824.0
2024-01-04 12:25:00,105.0,105.11,104.97,105.04,32195.0,102.183,102.2901,102.1538,102.2219,32195.0
2024-01-04 12:30:00,105.03,105.03,104.89,104.89,17997.0,102.2122,102.2122,102.076,102.076,17997.0
2024-01-04 12:35:00,104.89,105.0,104.83,104.97,30242.0,102.076,102.183,102.0176,102.1538,30242.0
2024-01-04 12:40:00,104.96,105.0,104.84,104.87,67547.0,102.1441,102.183,102.0273,102.0565,67547.0
2024-01-04 12:45:00,104.88,104.88,104.72,104.88,37485.0,102.0662,102.0662,101.9105,102.0662,37485.0
2024-01-04 12:50:00,104.87,104.95,104.82,104.93,52619.0,102.0565,102.1344,102.0078,102.1149,52619.0
2024-01-04 12:55:00,104.9,104.9,104.82,104.9,57500.0,102.0857,102.0857,102.0078,102.0857,57500.0
2024-01-04 13:00:00,104.89,104.92,104.85,104.91,42359.0,102.076,102.1052,102.037,102.0954,42359.0
2024-01-04 13:05:00,104.91,104.99,104.89,104.95,112672.0,102.0954,102.1733,102.076,102.1344,112672.0
2024-01-04 13:10:00,104.95,105.01,104.85,104.99,58108.0,102.1344,102.1927,102.037,102.1733,58108.0
2024-01-04 13:15:00,104.98,104.99,104.9,104.94,43529.0,102.1636,102.1733,102.0857,102.1246,43529.0
2024-01-04 13:20:00,104.93,105.01,104.91,104.97,30609.0,102.1149,102.1927,102.0954,102.1538,30609.0
2024-01-04 13:25:00,104.98,105.01,104.94,104.97,62816.0,102.1636,102.1927,102.1246,102.1538,62816.0
2024-01-04 13:30:00,104.98,105.06,104.97,105.02,213219.0,102.1636,102.2414,102.1538,102.2025,213219.0
2024-01-04 13:35:00,105.01,105.07,104.96,105.06,39028.0,102.1927,102.2511,102.1441,102.2414,39028.0
2024-01-04 13:40:00,105.06,105.16,105.03,105.15,28327.0,102.2414,102.3387,102.2122,102.329,28327.0
2024-01-04 13:45:00,105.16,105.18,105.1,105.17,43073.0,102.3387,102.3582,102.2803,102.3485,43073.0
2024-01-04 13:50:00,105.17,105.21,105.09,105.09,57298.0,102.3485,102.3874,102.2706,102.2706,57298.0
2024-01-04 13:55:00,105.06,105.1,105.01,105.05,27119.0,102.2414,102.2803,102.1927,102.2317,27119.0
2024-01-04 14:00:00,105.06,105.15,104.99,105.03,33315.0,102.2414,102.329,102.1733,102.2122,33315.0
2024-01-04 14:05:00,105.01,105.1,105.0,105.02,47474.0,102.1927,102.2803,102.183,102.2025,47474.0
2024-01-04 14:10:00,105.02,105.06,104.95,105.05,44974.0,102.2025,102.2414,102.1344,102.2317,44974.0
2024-01-04 14:15:00,105.05,105.1,104.97,104.97,42159.0,102.2317,102.2803,102.1538,102.1538,42159.0
2024-01-04 14:20:00,104.97,105.05,104.91,104.92,83120.0,102.1538,102.2317,102.0954,102.1052,83120.0
2024-01-04 14:25:00,104.92,105.01,104.89,104.94,43106.0,102.1052,102.1927,102.076,102.1246,43106.0
2024-01-04 14:30:00,104.94,104.98,104.88,104.95,36050.0,102.1246,102.1636,102.0662,102.1344,36050.0
2024-01-04 14:35:00,104.95,104.99,104.88,104.94,31062.0,102.1344,102.1733,102.0662,102.1246,31062.0
2024-01-04 14:40:00,104.94,104.94,104.78,104.81,70799.0,102.1246,102.1246,101.9689,101.9981,70799.0
2024-01-04 14:45:00,104.8,104.93,104.73,104.91,91225.0,101.9884,102.1149,101.9203,102.0954,91225.0
2024-01-04 14:50:00,104.91,105.07,104.91,105.03,56392.0,102.0954,102.2511,102.0954,102.2122,56392.0
2024-01-04 14:55:00,105.02,105.07,104.89,104.94,43872.0,102.2025,102.2511,102.076,102.1246,43872.0
2024-01-04 15:00:00,104.94,104.99,104.89,104.95,56157.0,102.1246,102.1733,102.076,102.1344,56157.0
2024-01-04 15:05:00,104.96,105.14,104.96,105.14,68029.0,102.1441,102.3193,102.1441,102.3193,68029.0
2024-01-04 15:10:00,105.14,105.14,105.05,105.05,32459.0,102.3193,102.3193,102.2317,102.2317,32459.0
2024-01-04 15:15:00,105.05,105.07,104.93,105.03,43725.0,102.2317,102.2511,102.1149,102.2122,43725.0
2024-01-04 15:20:00,105.03,105.04,104.88,104.95,28983.0,102.2122,102.2219,102.0662,102.1344,28983.0
2024-01-04 15:25:00,104.94,105.0,104.91,104.97,68969.0,102.1246,102.183,102.0954,102.1538,68969.0
2024-01-04 15:30:00,104.97,105.08,104.95,104.98,76191.0,102.1538,102.2609,102.1344,102.1636,76191.0
2024-01-04 15:35:00,104.99,105.02,104.91,104.93,67579.0,102.1733,102.2025,102.0954,102.1149,67579.0
2024-01-04 15:40:00,104.93,104.96,104.89,104.92,44934.0,102.1149,102.1441,102.076,102.1052,44934.0
2024-01-04 15:45:00,104.93,104.96,104.78,104.79,92629.0,102.1149,102.1441,101.9689,101.9786,92629.0
2024-01-04 15:50:00,104.78,104.82,104.57,104.6,184131.0,101.9689,102.0078,101.7646,101.7937,184131.0
2024-01-04 15:55:00,104.61,104.77,104.58,104.67,221699.0,101.8035,101.9592,101.7743,101.8619,221699.0
2024-01-05 09:30:00,103.98,104.52,103.85,104.51,115880.0,101.1904,101.7159,101.0639,101.7062,115880.0
2024-01-05 09:35:00,104.44,104.54,104.29,104.31,36988.0,101.638,101.7354,101.4921,101.5115,36988.0
2024-01-05 09:40:00,104.3,104.54,104.13,104.42,33703.0,101.5018,101.7354,101.3364,101.6186,33703.0
2024-01-05 09:45:00,104.41,104.66,104.39,104.64,24104.0,101.6088,101.8521,101.5894,101.8327,24104.0
2024-01-05 09:50:00,104.63,104.92,104.62,104.89,21854.0,101.8229,102.1052,101.8132,102.076,21854.0
2024-01-05 09:55:00,104.91,104.96,104.83,104.84,41556.0,102.0954,102.1441,102.0176,102.0273,41556.0
2024-01-05 10:00:00,104.88,105.45,104.88,105.4,48068.0,102.0662,102.6209,102.0662,102.5723,48068.0
2024-01-05 10:05:00,105.41,105.67,105.35,105.54,69592.0,102.582,102.835,102.5236,102.7085,69592.0
2024-01-05 10:10:00,105.54,105.65,105.26,105.31,109884.0,102.7085,102.8156,102.436,102.4847,109884.0
2024-01-05 10:15:00,105.33,105.33,105.14,105.27,30346.0,102.5042,102.5042,102.3193,102.4458,30346.0
2024-01-05 10:20:00,105.25,105.38,105.15,105.27,25352.0,102.4263,102.5528,102.329,102.4458,25352.0
2024-01-05 10:25:00,105.29,105.44,105.19,105.25,55552.0,102.4652,102.6112,102.3679,102.4263,55552.0
2024-01-05 10:30:00,105.26,105.37,105.18,105.34,55213.0,102.436,102.5431,102.3582,102.5139,55213.0
2024-01-05 10:35:00,105.32,105.5,105.26,105.38,42808.0,102.4944,102.6696,102.436,102.5528,42808.0
2024-01-05 10:40:00,105.39,105.48,105.31,105.44,67579.0,102.5626,102.6501,102.4847,102.6112,67579.0
2024-01-05 10:45:00,105.44,105.5,105.27,105.3,38070.0,102.6112,102.6696,102.4458,102.475,38070.0
2024-01-05 10:50:00,105.31,105.46,105.2,105.45,45959.0,102.4847,102.6307,102.3776,102.6209,45959.0
2024-01-05 10:55:00,105.46,105.5,105.35,105.45,72394.0,102.6307,102.6696,102.5236,102.6209,72394.0
2024-01-05 11:00:00,105.42,105.49,105.32,105.32,35013.0,102.5917,102.6599,102.4944,102.4944,35013.0
2024-01-05 11:05:00,105.33,105.37,105.21,105.3,65447.0,102.5042,102.5431,102.3874,102.475,65447.0
2024-01-05 11:10:00,105.3,105.47,105.25,105.39,27822.0,102.475,102.6404,102.4263,102.5626,27822.0
2024-01-05 11:15:00,105.41,105.44,105.12,105.2,74941.0,102.582,102.6112,102.2998,102.3776,74941.0
2024-01-05 11:20:00,105.2,105.22,105.09,105.14,33020.0,102.3776,102.3971,102.2706,102.3193,33020.0
2024-01-05 11:25:00,105.13,105.17,104.96,105.01,32940.0,102.3095,102.3485,102.1441,102.1927,32940.0
2024-01-05 11:30:00,105.0,105.09,104.99,105.04,25593.0,102.183,102.2706,102.1733,102.2219,25593.0
2024-01-05 11:35:00,105.04,105.04,104.89,105.0,29081.0,102.2219,102.2219,102.076,102.183,29081.0
2024-01-05 11:40:00,104.98,105.0,104.92,104.95,37137.0,102.1636,102.183,102.1052,102.1344,37137.0
2024-01-05 11:45:00,104.95,105.05,104.89,104.95,82443.0,102.1344,102.2317,102.076,102.1344,82443.0
2024-01-05 11:50:00,104.95,105.04,104.94,105.02,33443.0,102.1344,102.2219,102.1246,102.2025,33443.0
2024-01-05 11:55:00,105.0,105.05,104.9,104.95,85821.0,102.183,102.2317,102.0857,102.1344,85821.0
2024-01-05 12:00:00,104.97,104.98,104.83,104.89,29709.0,102.1538,102.1636,102.0176,102.076,29709.0
2024-01-05 12:05:00,104.86,104.9,104.47,104.47,59476.0,102.0468,102.0857,101.6672,101.6672,59476.0
2024-01-05 12:10:00,104.48,104.73,104.41,104.71,98099.0,101.677,101.9203,101.6088,101.9008,98099.0
2024-01-05 12:15:00,104.71,104.77,104.61,104.62,61794.0,101.9008,101.9592,101.8035,101.8132,61794.0
2024-01-05 12:20:00,104.64,104.75,104.54,104.54,45690.0,101.8327,101.9397,101.7354,101.7354,45690.0
2024-01-05 12:25:00,104.55,104.64,104.53,104.57,28907.0,101.7451,101.8327,101.7256,101.7646,28907.0
2024-01-05 12:30:00,104.57,104.61,104.43,104.45,38674.0,101.7646,101.8035,101.6283,101.6478,38674.0
2024-01-05 12:35:00,104.43,104.62,104.43,104.57,30556.0,101.6283,101.8132,101.6283,101.7646,30556.0
2024-01-05 12:40:00,104.57,104.68,104.57,104.63,27039.0,101.7646,101.8716,101.7646,101.8229,27039.0
2024-01-05 12:45:00,104.63,104.65,104.55,104.58,21110.0,101.8229,101.8424,101.7451,101.7743,21110.0
2024-01-05 12:50:00,104.57,104.72,104.56,104.67,26844.0,101.7646,101.9105,101.7548,101.8619,26844.0
2024-01-05 12:55:00,104.64,104.67,104.57,104.6,19544.0,101.8327,101.8619,101.7646,101.7937,19544.0
2024-01-05 13:00:00,104.59,104.61,104.39,104.43,60785.0,101.784,101.8035,101.5894,101.6283,60785.0
2024-01-05 13:05:00,104.43,104.54,104.42,104.52,18187.0,101.6283,101.7354,101.6186,101.7159,18187.0
2024-01-05 13:10:00,104.51,104.57,104.48,104.53,25517.0,101.7062,101.7646,101.677,101.7256,25517.0
2024-01-05 13:15:00,104.52,104.54,104.4,104.41,28036.0,101.7159,101.7354,101.5991,101.6088,28036.0
2024-01-05 13:20:00,104.41,104.58,104.41,104.58,52403.0,101.6088,101.7743,101.6088,101.7743,52403.0
2024-01-05 13:25:00,104.57,104.79,104.57,104.78,46828.0,101.7646,101.9786,101.7646,101.9689,46828.0
2024-01-05 13:30:00,104.78,104.94,104.77,104.86,54610.0,101.9689,102.1246,101.9592,102.0468,54610.0
2024-01-05 13:35:00,104.86,105.0,104.81,104.98,19264.0,102.0468,102.183,101.9981,102.1636,19264.0
2024-01-05 13:40:00,105.01,105.04,104.82,104.83,21042.0,102.1927,102.2219,102.0078,102.0176,21042.0
2024-01-05 13:45:00,104.85,104.92,104.81,104.82,19741.0,102.037,102.1052,101.9981,102.0078,19741.0
2024-01-05 13:50:00,104.82,104.87,104.77,104.81,71541.0,102.0078,102.0565,101.9592,101.9981,71541.0
2024-01-05 13:55:00,104.81,104.87,104.78,104.79,10831.0,101.9981,102.0565,101.9689,101.9786,10831.0
2024-01-05 14:00:00,104.79,104.89,104.79,104.88,30381.0,101.9786,102.076,101.9786,102.0662,30381.0
2024-01-05 14:05:00,104.87,105.0,104.87,104.98,38013.0,102.0565,102.183,102.0565,102.1636,38013.0
2024-01-05 14:10:00,104.98,105.05,104.87,104.93,26470.0,102.1636,102.2317,102.0565,102.1149,26470.0
2024-01-05 14:15:00,104.93,104.94,104.78,104.81,39489.0,102.1149,102.1246,101.9689,101.9981,39489.0
2024-01-05 14:20:00,104.79,104.89,104.76,104.81,23676.0,101.9786,102.076,101.9495,101.9981,23676.0
2024-01-05 14:25:00,104.8,104.83,104.74,104.78,9002.0,101.9884,102.0176,101.93,101.9689,9002.0
2024-01-05 14:30:00,104.76,104.82,104.71,104.73,39305.0,101.9495,102.0078,101.9008,101.9203,39305.0
2024-01-05 14:35:00,104.74,104.78,104.66,104.67,24408.0,101.93,101.9689,101.8521,101.8619,24408.0
2024-01-05 14:40:00,104.64,104.66,104.48,104.49,28394.0,101.8327,101.8521,101.677,101.6867,28394.0
2024-01-05 14:45:00,104.48,104.53,104.39,104.43,32544.0,101.677,101.7256,101.5894,101.6283,32544.0
2024-01-05 14:50:00,104.41,104.41,104.22,104.24,36212.0,101.6088,101.6088,101.4239,101.4434,36212.0
2024-01-05 14:55:00,104.22,104.3,104.15,104.21,49254.0,101.4239,101.5018,101.3558,101.4142,49254.0
2024-01-05 15:00:00,104.2,104.29,104.16,104.26,44444.0,101.4045,101.4921,101.3655,101.4629,44444.0
2024-01-05 15:05:00,104.26,104.44,104.24,104.41,29193.0,101.4629,101.638,101.4434,101.6088,29193.0
2024-01-05 15:10:00,104.42,104.61,104.39,104.55,49710.0,101.6186,101.8035,101.5894,101.7451,49710.0
2024-01-05 15:15:00,104.54,104.58,104.46,104.52,64038.0,101.7354,101.7743,101.6575,101.7159,64038.0
2024-01-05 15:20:00,104.51,104.61,104.49,104.5,42175.0,101.7062,101.8035,101.6867,101.6964,42175.0
2024-01-05 15:25:00,104.51,104.53,104.38,104.53,49908.0,101.7062,101.7256,101.5796,101.7256,49908.0
2024-01-05 15:30:00,104.51,104.51,104.37,104.47,70423.0,101.7062,101.7062,101.5699,101.6672,70423.0
2024-01-05 15:35:00,104.47,104.5,104.39,104.43,79431.0,101.6672,101.6964,101.5894,101.6283,79431.0
2024-01-05 15:40:00,104.43,104.49,104.38,104.49,51167.0,101.6283,101.6867,101.5796,101.6867,51167.0
2024-01-05 15:45:00,104.5,104.56,104.39,104.54,110209.0,101.6964,101.7548,101.5894,101.7354,110209.0
2024-01-05 15:50:00,104.54,104.55,104.35,104.48,83898.0,101.7354,101.7451,101.5505,101.677,83898.0
2024-01-05 15:55:00,104.48,104.52,104.34,104.38,142281.0,101.677,101.7159,101.5407,101.5796,142281.0
2024-01-08 09:30:00,104.35,104.46,104.16,104.43,87388.0,101.5505,101.6575,101.3655,101.6283,87388.0
2024-01-08 09:35:00,104.45,104.58,104.18,104.23,27702.0,101.6478,101.7743,101.385,101.4337,27702.0
2024-01-08 09:40:00,104.26,104.26,103.91,104.11,45803.0,101.4629,101.4629,101.1223,101.3169,45803.0
2024-01-08 09:45:00,104.12,104.31,104.12,104.16,26387.0,101.3266,101.5115,101.3266,101.3655,26387.0
2024-01-08 09:50:00,104.21,104.43,104.19,104.26,30199.0,101.4142,101.6283,101.3947,101.4629,30199.0
2024-01-08 09:55:00,104.25,104.71,104.19,104.7,63490.0,101.4531,101.9008,101.3947,101.8911,63490.0
2024-01-08 10:00:00,104.68,104.8,104.49,104.7,30296.0,101.8716,101.9884,101.6867,101.8911,30296.0
2024-01-08 10:05:00,104.74,104.93,104.73,104.78,31116.0,101.93,102.1149,101.9203,101.9689,31116.0
2024-01-08 10:10:00,104.78,104.87,104.61,104.68,38897.0,101.9689,102.0565,101.8035,101.8716,38897.0
2024-01-08 10:15:00,104.69,105.1,104.69,105.05,70746.0,101.8813,102.2803,101.8813,102.2317,70746.0
2024-01-08 10:20:00,105.05,105.05,104.89,104.98,63855.0,102.2317,102.2317,102.076,102.1636,63855.0
2024-01-08 10:25:00,105.0,105.0,104.91,104.96,15048.0,102.183,102.183,102.0954,102.1441,15048.0
2024-01-08 10:30:00,104.99,105.15,104.99,105.11,38552.0,102.1733,102.329,102.1733,102.2901,38552.0
2024-01-08 10:35:00,105.11,105.24,105.09,105.24,19803.0,102.2901,102.4166,102.2706,102.4166,19803.0
2024-01-08 10:40:00,105.24,105.27,105.17,105.24,65257.0,102.4166,102.4458,102.3485,102.4166,65257.0
2024-01-08 10:45:00,105.24,105.35,105.21,105.33,22963.0,102.4166,102.5236,102.3874,102.5042,22963.0
2024-01-08 10:50:00,105.33,105.37,105.19,105.19,33168.0,102.5042,102.5431,102.3679,102.3679,33168.0
2024-01-08 10:55:00,105.2,105.26,105.14,105.17,30662.0,102.3776,102.436,102.3193,102.3485,30662.0
2024-01-08 11:00:00,105.18,105.21,105.06,105.06,29213.0,102.3582,102.3874,102.2414,102.2414,29213.0
2024-01-08 11:05:00,105.07,105.25,105.07,105.21,19997.0,102.2511,102.4263,102.2511,102.3874,19997.0
2024-01-08 11:10:00,105.2,105.27,105.15,105.25,39983.0,102.3776,102.4458,102.329,102.4263,39983.0
2024-01-08 11:15:00,105.25,105.32,105.2,105.31,37040.0,102.4263,102.4944,102.3776,102.4847,37040.0
2024-01-08 11:20:00,105.32,105.38,105.21,105.24,29547.0,102.4944,102.5528,102.3874,102.4166,29547.0
2024-01-08 11:25:00,105.23,105.27,105.17,105.2,20874.0,102.4068,102.4458,102.3485,102.3776,20874.0
2024-01-08 11:30:00,105.23,105.26,105.18,105.2,30506.0,102.4068,102.436,102.3582,102.3776,30506.0
2024-01-08 11:35:00,105.21,105.35,105.15,105.31,53573.0,102.3874,102.5236,102.329,102.4847,53573.0
2024-01-08 11:40:00,105.32,105.39,105.27,105.32,33574.0,102.4944,102.5626,102.4458,102.4944,33574.0
2024-01-08 11:45:00,105.32,105.36,105.25,105.27,51554.0,102.4944,102.5334,102.4263,102.4458,51554.0
2024-01-08 11:50:00,105.27,105.29,105.2,105.27,30518.0,102.4458,102.4652,102.3776,102.4458,30518.0
2024-01-08 11:55:00,105.27,105.35,105.19,105.35,61384.0,102.4458,102.5236,102.3679,102.5236,61384.0
2024-01-08 12:00:00,105.36,105.51,105.34,105.44,51914.0,102.5334,102.6793,102.5139,102.6112,51914.0
2024-01-08 12:05:00,105.43,105.43,105.27,105.28,39836.0,102.6015,102.6015,102.4458,102.4555,39836.0
2024-01-08 12:10:00,105.28,105.3,105.19,105.2,25735.0,102.4555,102.475,102.3679,102.3776,25735.0
2024-01-08 12:15:00,105.19,105.25,105.15,105.16,31567.0,102.3679,102.4263,102.329,102.3387,31567.0
2024-01-08 12:20:00,105.16,105.16,104.96,105.03,32867.0,102.3387,102.3387,102.1441,102.2122,32867.0
2024-01-08 12:25:00,105.03,105.05,104.99,105.02,21862.0,102.2122,102.2317,102.1733,102.2025,21862.0
2024-01-08 12:30:00,105.02,105.11,105.01,105.11,41939.0,102.2025,102.2901,102.1927,102.2901,41939.0
2024-01-08 12:35:00,105.1,105.16,105.09,105.15,22234.0,102.2803,102.3387,102.2706,102.329,22234.0
2024-01-08 12:40:00,105.15,105.18,105.12,105.14,14178.0,102.329,102.3582,102.2998,102.3193,14178.0
2024-01-08 12:45:00,105.14,105.21,105.13,105.21,18010.0,102.3193,102.3874,102.3095,102.3874,18010.0
2024-01-08 12:50:00,105.21,105.28,105.18,105.25,28455.0,102.3874,102.4555,102.3582,102.4263,28455.0
2024-01-08 12:55:00,105.25,105.41,105.25,105.41,73146.0,102.4263,102.582,102.4263,102.582,73146.0
2024-01-08 13:00:00,105.4,105.54,105.38,105.54,24422.0,102.5723,102.7085,102.5528,102.7085,24422.0
2024-01-08 13:05:00,105.54,105.63,105.5,105.52,32161.0,102.7085,102.7961,102.6696,102.6891,32161.0
2024-01-08 13:10:00,105.51,105.51,105.42,105.46,20050.0,102.6793,102.6793,102.5917,102.6307,20050.0
2024-01-08 13:15:00,105.45,105.51,105.44,105.44,19186.0,102.6209,102.6793,102.6112,102.6112,19186.0
2024-01-08 13:20:00,105.44,105.54,105.42,105.54,12216.0,102.6112,102.7085,102.5917,102.7085,12216.0
2024-01-08 13:25:00,105.53,105.54,105.43,105.45,61627.0,102.6988,102.7085,102.6015,102.6209,61627.0
2024-01-08 13:30:00,105.47,105.55,105.45,105.55,20174.0,102.6404,102.7183,102.6209,102.7183,20174.0
2024-01-08 13:35:00,105.55,105.6,105.51,105.6,32836.0,102.7183,102.7669,102.6793,102.7669,32836.0
2024-01-08 13:40:00,105.59,105.6,105.49,105.56,17296.0,102.7572,102.7669,102.6599,102.728,17296.0
2024-01-08 13:45:00,105.57,105.67,105.54,105.62,63225.0,102.7377,102.835,102.7085,102.7864,63225.0
2024-01-08 13:50:00,105.62,105.64,105.58,105.59,25973.0,102.7864,102.8058,102.7475,102.7572,25973.0
2024-01-08 13:55:00,105.58,105.67,105.58,105.66,27801.0,102.7475,102.835,102.7475,102.8253,27801.0
2024-01-08 14:00:00,105.66,105.68,105.58,105.64,35183.0,102.8253,102.8448,102.7475,102.8058,35183.0
2024-01-08 14:05:00,105.64,105.64,105.57,105.63,47797.0,102.8058,102.8058,102.7377,102.7961,47797.0
2024-01-08 14:10:00,105.62,105.76,105.62,105.74,51207.0,102.7864,102.9226,102.7864,102.9032,51207.0
2024-01-08 14:15:00,105.74,105.79,105.69,105.74,69848.0,102.9032,102.9518,102.8545,102.9032,69848.0
2024-01-08 14:20:00,105.75,105.76,105.68,105.76,39245.0,102.9129,102.9226,102.8448,102.9226,39245.0
2024-01-08 14:25:00,105.76,105.88,105.76,105.86,44374.0,102.9226,103.0394,102.9226,103.0199,44374.0
2024-01-08 14:30:00,105.87,105.98,105.86,105.87,61382.0,103.0297,103.1367,103.0199,103.0297,61382.0
2024-01-08 14:35:00,105.89,105.89,105.82,105.85,29793.0,103.0491,103.0491,102.981,103.0102,29793.0
2024-01-08 14:40:00,105.85,105.92,105.84,105.91,22688.0,103.0102,103.0783,103.0005,103.0686,22688.0
2024-01-08 14:45:00,105.9,105.92,105.86,105.89,58094.0,103.0589,103.0783,103.0199,103.0491,58094.0
2024-01-08 14:50:00,105.89,105.92,105.85,105.87,34366.0,103.0491,103.0783,103.0102,103.0297,34366.0
2024-01-08 14:55:00,105.87,105.92,105.85,105.87,19203.0,103.0297,103.0783,103.0102,103.0297,19203.0
2024-01-08 15:00:00,105.88,105.88,105.76,105.81,23517.0,103.0394,103.0394,102.9226,102.9713,23517.0
2024-01-08 15:05:00,105.82,105.84,105.75,105.79,59236.0,102.981,103.0005,102.9129,102.9518,59236.0
2024-01-08 15:10:00,105.8,105.81,105.69,105.71,61157.0,102.9616,102.9713,102.8545,102.874,61157.0
2024-01-08 15:15:00,105.71,105.8,105.7,105.79,54438.0,102.874,102.9616,102.8642,102.9518,54438.0
2024-01-08 15:20:00,105.79,105.81,105.74,105.79,37622.0,102.9518,102.9713,102.9032,102.9518,37622.0
2024-01-08 15:25:00,105.79,105.82,105.74,105.8,36203.0,102.9518,102.981,102.9032,102.9616,36203.0
2024-01-08 15:30:00,105.8,105.93,105.77,105.92,43924.0,102.9616,103.0881,102.9324,103.0783,43924.0
2024-01-08 15:35:00,105.92,106.0,105.87,105.98,82201.0,103.0783,103.1562,103.0297,103.1367,82201.0
2024-01-08 15:40:00,105.99,106.03,105.93,105.96,105362.0,103.1465,103.1854,103.0881,103.1173,105362.0
2024-01-08 15:45:00,105.95,105.96,105.83,105.83,101460.0,103.1075,103.1173,102.9907,102.9907,101460.0
2024-01-08 15:50:00,105.83,105.98,105.83,105.98,145518.0,102.9907,103.1367,102.9907,103.1367,145518.0
2024-01-08 15:55:00,105.98,106.08,105.95,106.06,199974.0,103.1367,103.234,103.1075,103.2146,199974.0
2024-01-09 09:30:00,104.73,104.95,104.3,104.56,191543.0,101.9203,102.1344,101.5018,101.7548,191543.0
2024-01-09 09:35:00,104.45,104.62,104.33,104.55,103711.0,101.6478,101.8132,101.531,101.7451,103711.0
2024-01-09 09:40:00,104.56,104.69,104.42,104.45,63948.0,101.7548,101.8813,101.6186,101.6478,63948.0
2024-01-09 09:45:00,104.44,104.51,104.21,104.31,48205.0,101.638,101.7062,101.4142,101.5115,48205.0
2024-01-09 09:50:00,104.36,104.62,104.27,104.57,40465.0,101.5602,101.8132,101.4726,101.7646,40465.0
2024-01-09 09:55:00,104.54,104.62,104.48,104.61,29709.0,101.7354,101.8132,101.677,101.8035,29709.0
2024-01-09 10:00:00,104.62,104.63,104.42,104.42,31434.0,101.8132,101.8229,101.6186,101.6186,31434.0
2024-01-09 10:05:00,104.43,104.6,104.37,104.59,66693.0,101.6283,101.7937,101.5699,101.784,66693.0
2024-01-09 10:10:00,104.58,104.61,104.42,104.55,40248.0,101.7743,101.8035,101.6186,101.7451,40248.0
2024-01-09 10:15:00,104.55,104.8,104.54,104.75,42361.0,101.7451,101.9884,101.7354,101.9397,42361.0
2024-01-09 10:20:00,104.74,104.8,104.6,104.6,27886.0,101.93,101.9884,101.7937,101.7937,27886.0
2024-01-09 10:25:00,104.59,104.71,104.56,104.62,41047.0,101.784,101.9008,101.7548,101.8132,41047.0
2024-01-09 10:30:00,104.62,104.75,104.58,104.75,50383.0,101.8132,101.9397,101.7743,101.9397,50383.0
2024-01-09 10:35:00,104.74,104.84,104.68,104.83,36916.0,101.93,102.0273,101.8716,102.0176,36916.0
2024-01-09 10:40:00,104.8,104.82,104.68,104.81,32874.0,101.9884,102.0078,101.8716,101.9981,32874.0
2024-01-09 10:45:00,104.79,104.84,104.7,104.81,31460.0,101.9786,102.0273,101.8911,101.9981,31460.0
2024-01-09 10:50:00,104.82,104.83,104.51,104.58,85234.0,102.0078,102.0176,101.7062,101.7743,85234.0
2024-01-09 10:55:00,104.59,104.65,104.56,104.58,44140.0,101.784,101.8424,101.7548,101.7743,44140.0
2024-01-09 11:00:00,104.58,104.77,104.57,104.77,51433.0,101.7743,101.9592,101.7646,101.9592,51433.0
2024-01-09 11:05:00,104.75,104.78,104.62,104.63,76788.0,101.9397,101.9689,101.8132,101.8229,76788.0
2024-01-09 11:10:00,104.65,104.68,104.61,104.67,45370.0,101.8424,101.8716,101.8035,101.8619,45370.0
2024-01-09 11:15:00,104.67,104.79,104.61,104.71,43857.0,101.8619,101.9786,101.8035,101.9008,43857.0
2024-01-09 11:20:00,104.73,104.88,104.7,104.87,73902.0,101.9203,102.0662,101.8911,102.0565,73902.0
2024-01-09 11:25:00,104.87,104.96,104.83,104.96,37008.0,102.0565,102.1441,102.0176,102.1441,37008.0
2024-01-09 11:30:00,104.96,105.06,104.96,105.05,44479.0,102.1441,102.2414,102.1441,102.2317,44479.0
2024-01-09 11:35:00,105.05,105.06,104.92,104.94,29995.0,102.2317,102.2414,102.1052,102.1246,29995.0
2024-01-09 11:40:00,104.94,104.96,104.84,104.9,83528.0,102.1246,102.1441,102.0273,102.0857,83528.0
2024-01-09 11:45:00,104.9,105.0,104.89,104.98,21508.0,102.0857,102.183,102.076,102.1636,21508.0
2024-01-09 11:50:00,104.97,105.04,104.96,105.01,30809.0,102.1538,102.2219,102.1441,102.1927,30809.0
2024-01-09 11:55:00,105.0,105.07,104.98,105.07,61525.0,102.183,102.2511,102.1636,102.2511,61525.0
2024-01-09 12:00:00,105.07,105.08,104.95,104.99,30856.0,102.2511,102.2609,102.1344,102.1733,30856.0
2024-01-09 12:05:00,104.98,105.06,104.98,105.05,41342.0,102.1636,102.2414,102.1636,102.2317,41342.0
2024-01-09 12:10:00,105.06,105.06,105.0,105.02,39956.0,102.2414,102.2414,102.183,102.2025,39956.0
2024-01-09 12:15:00,105.04,105.07,104.96,104.97,23823.0,102.2219,102.2511,102.1441,102.1538,23823.0
2024-01-09 12:20:00,104.96,105.04,104.93,105.04,15810.0,102.1441,102.2219,102.1149,102.2219,15810.0
2024-01-09 12:25:00,105.05,105.11,105.02,105.11,18762.0,102.2317,102.2901,102.2025,102.2901,18762.0
2024-01-09 12:30:00,105.12,105.13,105.04,105.04,23579.0,102.2998,102.3095,102.2219,102.2219,23579.0
2024-01-09 12:35:00,105.07,105.09,105.02,105.07,15114.0,102.2511,102.2706,102.2025,102.2511,15114.0
2024-01-09 12:40:00,105.08,105.15,105.07,105.14,6213.0,102.2609,102.329,102.2511,102.3193,6213.0
2024-01-09 12:45:00,105.14,105.15,105.05,105.06,20608.0,102.3193,102.329,102.2317,102.2414,20608.0
2024-01-09 12:50:00,105.05,105.12,105.02,105.09,22795.0,102.2317,102.2998,102.2025,102.2706,22795.0
2024-01-09 12:55:00,105.09,105.11,105.05,105.1,8775.0,102.2706,102.2901,102.2317,102.2803,8775.0
2024-01-09 13:00:00,105.11,105.27,105.1,105.25,105266.0,102.2901,102.4458,102.2803,102.4263,105266.0
2024-01-09 13:05:00,105.27,105.27,105.01,105.03,29084.0,102.4458,102.4458,102.1927,102.2122,29084.0
2024-01-09 13:10:00,105.04,105.11,105.0,105.01,9522.0,102.2219,102.2901,102.183,102.1927,9522.0
2024-01-09 13:15:00,105.0,105.01,104.93,104.95,37052.0,102.183,102.1927,102.1149,102.1344,37052.0
2024-01-09 13:20:00,104.95,105.0,104.81,104.81,44219.0,102.1344,102.183,101.9981,101.9981,44219.0
2024-01-09 13:25:00,104.81,104.86,104.73,104.8,68142.0,101.9981,102.0468,101.9203,101.9884,68142.0
2024-01-09 13:30:00,104.81,104.81,104.65,104.67,46332.0,101.9981,101.9981,101.8424,101.8619,46332.0
2024-01-09 13:35:00,104.67,104.83,104.65,104.8,46537.0,101.8619,102.0176,101.8424,101.9884,46537.0
2024-01-09 13:40:00,104.8,104.88,104.8,104.87,61067.0,101.9884,102.0662,101.9884,102.0565,61067.0
2024-01-09 13:45:00,104.87,105.04,104.84,105.02,33874.0,102.0565,102.2219,102.0273,102.2025,33874.0
2024-01-09 13:50:00,105.05,105.19,105.04,105.17,44233.0,102.2317,102.3679,102.2219,102.3485,44233.0
2024-01-09 13:55:00,105.17,105.17,105.06,105.13,42016.0,102.3485,102.3485,102.2414,102.3095,42016.0
2024-01-09 14:00:00,105.14,105.16,105.06,105.08,24023.0,102.3193,102.3387,102.2414,102.2609,24023.0
2024-01-09 14:05:00,105.09,105.12,105.06,105.12,31355.0,102.2706,102.2998,102.2414,102.2998,31355.0
2024-01-09 14:10:00,105.12,105.13,104.94,104.94,31347.0,102.2998,102.3095,102.1246,102.1246,31347.0
2024-01-09 14:15:00,104.9,104.94,104.83,104.88,18222.0,102.0857,102.1246,102.0176,102.0662,18222.0
2024-01-09 14:20:00,104.88,104.98,104.85,104.91,17561.0,102.0662,102.1636,102.037,102.0954,17561.0
2024-01-09 14:25:00,104.87,104.92,104.78,104.82,100811.0,102.0565,102.1052,101.9689,102.0078,100811.0
2024-01-09 14:30:00,104.82,104.94,104.82,104.9,30205.0,102.0078,102.1246,102.0078,102.0857,30205.0
2024-01-09 14:35:00,104.89,104.91,104.84,104.84,49321.0,102.076,102.0954,102.0273,102.0273,49321.0
2024-01-09 14:40:00,104.86,104.88,104.76,104.8,47806.0,102.0468,102.0662,101.9495,101.9884,47806.0
2024-01-09 14:45:00,104.79,104.91,104.78,104.88,40818.0,101.9786,102.0954,101.9689,102.0662,40818.0
2024-01-09 14:50:00,104.89,104.92,104.81,104.91,36383.0,102.076,102.1052,101.9981,102.0954,36383.0
2024-01-09 14:55:00,104.9,104.94,104.87,104.92,30831.0,102.0857,102.1246,102.0565,102.1052,30831.0
2024-01-09 15:00:00,104.92,105.04,104.91,105.03,50768.0,102.1052,102.2219,102.0954,102.2122,50768.0
2024-01-09 15:05:00,105.05,105.05,104.85,104.94,31781.0,102.2317,102.2317,102.037,102.1246,31781.0
2024-01-09 15:10:00,104.95,105.03,104.94,104.94,31690.0,102.1344,102.2122,102.1246,102.1246,31690.0
2024-01-09 15:15:00,104.95,104.96,104.91,104.94,34058.0,102.1344,102.1441,102.0954,102.1246,34058.0
2024-01-09 15:20:00,104.94,105.05,104.92,104.92,46642.0,102.1246,102.2317,102.1052,102.1052,46642.0
2024-01-09 15:25:00,104.93,104.98,104.89,104.91,36280.0,102.1149,102.1636,102.076,102.0954,36280.0
2024-01-09 15:30:00,104.92,104.94,104.82,104.9,58467.0,102.1052,102.1246,102.0078,102.0857,58467.0
2024-01-09 15:35:00,104.89,104.9,104.84,104.87,44209.0,102.076,102.0857,102.0273,102.0565,44209.0
2024-01-09 15:40:00,104.88,104.88,104.78,104.83,64973.0,102.0662,102.0662,101.9689,102.0176,64973.0
2024-01-09 15:45:00,104.83,104.84,104.75,104.78,38112.0,102.0176,102.0273,101.9397,101.9689,38112.0
2024-01-09 15:50:00,104.79,104.94,104.74,104.94,99667.0,101.9786,102.1246,101.93,102.1246,99667.0
2024-01-09 15:55:00,104.94,104.98,104.79,104.87,194612.0,102.1246,102.1636,101.9786,102.0565,194612.0
2024-01-10 09:30:00,104.67,104.84,104.61,104.69,97161.0,101.8619,102.0273,101.8035,101.8813,97161.0
2024-01-10 09:35:00,104.69,104.98,104.64,104.98,71249.0,101.8813,102.1636,101.8327,102.1636,71249.0
2024-01-10 09:40:00,104.97,105.02,104.58,104.92,74102.0,102.1538,102.2025,101.7743,102.1052,74102.0
2024-01-10 09:45:00,104.92,104.96,104.72,104.87,47381.0,102.1052,102.1441,101.9105,102.0565,47381.0
2024-01-10 09:50:00,104.86,104.96,104.54,104.59,67632.0,102.0468,102.1441,101.7354,101.784,67632.0
2024-01-10 09:55:00,104.57,104.66,104.55,104.62,15501.0,101.7646,101.8521,101.7451,101.8132,15501.0
2024-01-10 10:00:00,104.61,104.61,104.22,104.22,50011.0,101.8035,101.8035,101.4239,101.4239,50011.0
2024-01-10 10:05:00,104.2,104.29,104.12,104.25,57524.0,101.4045,101.4921,101.3266,101.4531,57524.0
2024-01-10 10:10:00,104.25,104.48,104.21,104.36,25598.0,101.4531,101.677,101.4142,101.5602,25598.0
2024-01-10 10:15:00,104.37,104.45,104.27,104.33,25472.0,101.5699,101.6478,101.4726,101.531,25472.0
2024-01-10 10:20:00,104.34,104.64,104.29,104.61,38366.0,101.5407,101.8327,101.4921,101.8035,38366.0
2024-01-10 10:25:00,104.6,104.73,104.55,104.72,41521.0,101.7937,101.9203,101.7451,101.9105,41521.0
2024-01-10 10:30:00,104.73,104.85,104.68,104.75,38784.0,101.9203,102.037,101.8716,101.9397,38784.0
2024-01-10 10:35:00,104.76,104.84,104.74,104.83,31622.0,101.9495,102.0273,101.93,102.0176,31622.0
2024-01-10 10:40:00,104.83,104.86,104.82,104.86,9028.0,102.0176,102.0468,102.0078,102.0468,9028.0
2024-01-10 10:45:00,104.83,104.83,104.65,104.77,32579.0,102.0176,102.0176,101.8424,101.9592,32579.0
2024-01-10 10:50:00,104.77,104.79,104.68,104.7,30524.0,101.9592,101.9786,101.8716,101.8911,30524.0
2024-01-10 10:55:00,104.67,104.82,104.67,104.82,20632.0,101.8619,102.0078,101.8619,102.0078,20632.0
2024-01-10 11:00:00,104.81,104.86,104.79,104.8,25531.0,101.9981,102.0468,101.9786,101.9884,25531.0
2024-01-10 11:05:00,104.8,104.84,104.75,104.84,14343.0,101.9884,102.0273,101.9397,102.0273,14343.0
2024-01-10 11:10:00,104.84,104.86,104.66,104.69,134121.0,102.0273,102.0468,101.8521,101.8813,134121.0
2024-01-10 11:15:00,104.68,104.77,104.62,104.73,78454.0,101.8716,101.9592,101.8132,101.9203,78454.0
2024-01-10 11:20:00,104.73,104.8,104.69,104.79,14905.0,101.9203,101.9884,101.8813,101.9786,14905.0
2024-01-10 11:25:00,104.79,104.83,104.76,104.77,18031.0,101.9786,102.0176,101.9495,101.9592,18031.0
2024-01-10 11:30:00,104.78,104.8,104.67,104.71,31613.0,101.9689,101.9884,101.8619,101.9008,31613.0
2024-01-10 11:35:00,104.72,104.84,104.71,104.81,12027.0,101.9105,102.0273,101.9008,101.9981,12027.0
2024-01-10 11:40:00,104.82,104.88,104.81,104.87,31339.0,102.0078,102.0662,101.9981,102.0565,31339.0
2024-01-10 11:45:00,104.88,104.93,104.87,104.91,40592.0,102.0662,102.1149,102.0565,102.0954,40592.0
2024-01-10 11:50:00,104.91,104.92,104.82,104.91,38781.0,102.0954,102.1052,102.0078,102.0954,38781.0
2024-01-10 11:55:00,104.92,104.96,104.89,104.91,23167.0,102.1052,102.1441,102.076,102.0954,23167.0
2024-01-10 12:00:00,104.91,104.95,104.84,104.87,17542.0,102.0954,102.1344,102.0273,102.0565,17542.0
2024-01-10 12:05:00,104.87,104.97,104.83,104.97,25571.0,102.0565,102.1538,102.0176,102.1538,25571.0
2024-01-10 12:10:00,104.96,104.99,104.93,104.96,25732.0,102.1441,102.1733,102.1149,102.1441,25732.0
2024-01-10 12:15:00,104.95,104.99,104.93,104.98,64064.0,102.1344,102.1733,102.1149,102.1636,64064.0
2024-01-10 12:20:00,104.98,105.05,104.97,105.05,22927.0,102.1636,102.2317,102.1538,102.2317,22927.0
2024-01-10 12:25:00,105.05,105.05,104.99,105.04,23096.0,102.2317,102.2317,102.1733,102.2219,23096.0
2024-01-10 12:30:00,105.01,105.02,104.92,104.92,18279.0,102.1927,102.2025,102.1052,102.1052,18279.0
2024-01-10 12:35:00,104.93,104.98,104.92,104.98,18785.0,102.1149,102.1636,102.1052,102.1636,18785.0
2024-01-10 12:40:00,104.98,105.01,104.94,105.01,27807.0,102.1636,102.1927,102.1246,102.1927,27807.0
2024-01-10 12:45:00,105.0,105.0,104.93,104.98,38722.0,102.183,102.183,102.1149,102.1636,38722.0
2024-01-10 12:50:00,104.98,104.99,104.89,104.89,29422.0,102.1636,102.1733,102.076,102.076,29422.0
2024-01-10 12:55:00,104.9,104.93,104.84,104.84,33323.0,102.0857,102.1149,102.0273,102.0273,33323.0
2024-01-10 13:00:00,104.85,105.18,104.71,105.18,72891.0,102.037,102.3582,101.9008,102.3582,72891.0
2024-01-10 13:05:00,105.16,105.19,104.93,104.94,32052.0,102.3387,102.3679,102.1149,102.1246,32052.0
2024-01-10 13:10:00,104.94,104.94,104.8,104.91,68521.0,102.1246,102.1246,101.9884,102.0954,68521.0
2024-01-10 13:15:00,104.92,105.02,104.89,104.98,30659.0,102.1052,102.2025,102.076,102.1636,30659.0
2024-01-10 13:20:00,104.98,105.03,104.92,104.98,144904.0,102.1636,102.2122,102.1052,102.1636,144904.0
2024-01-10 13:25:00,104.98,105.07,104.98,105.02,181892.0,102.1636,102.2511,102.1636,102.2025,181892.0
2024-01-10 13:30:00,105.03,105.1,105.01,105.09,71378.0,102.2122,102.2803,102.1927,102.2706,71378.0
2024-01-10 13:35:00,105.08,105.08,104.97,105.0,165067.0,102.2609,102.2609,102.1538,102.183,165067.0
2024-01-10 13:40:00,105.0,105.04,104.99,105.03,60010.0,102.183,102.2219,102.1733,102.2122,60010.0
2024-01-10 13:45:00,105.03,105.05,105.0,105.05,41650.0,102.2122,102.2317,102.183,102.2317,41650.0
2024-01-10 13:50:00,105.05,105.12,105.04,105.12,56466.0,102.2317,102.2998,102.2219,102.2998,56466.0
2024-01-10 13:55:00,105.11,105.15,105.09,105.14,44146.0,102.2901,102.329,102.2706,102.3193,44146.0
2024-01-10 14:00:00,105.13,105.14,105.09,105.11,28777.0,102.3095,102.3193,102.2706,102.2901,28777.0
2024-01-10 14:05:00,105.11,105.13,105.06,105.06,27089.0,102.2901,102.3095,102.2414,102.2414,27089.0
2024-01-10 14:10:00,105.05,105.24,105.04,105.13,61006.0,102.2317,102.4166,102.2219,102.3095,61006.0
2024-01-10 14:15:00,105.14,105.17,105.08,105.15,26314.0,102.3193,102.3485,102.2609,102.329,26314.0
2024-01-10 14:20:00,105.15,105.21,105.1,105.2,34007.0,102.329,102.3874,102.2803,102.3776,34007.0
2024-01-10 14:25:00,105.2,105.25,105.18,105.18,38231.0,102.3776,102.4263,102.3582,102.3582,38231.0
2024-01-10 14:30:00,105.2,105.22,105.14,105.16,21506.0,102.3776,102.3971,102.3193,102.3387,21506.0
2024-01-10 14:35:00,105.17,105.19,105.1,105.14,17480.0,102.3485,102.3679,102.2803,102.3193,17480.0
2024-01-10 14:40:00,105.14,105.26,105.13,105.25,37718.0,102.3193,102.436,102.3095,102.4263,37718.0
2024-01-10 14:45:00,105.26,105.27,105.21,105.22,29082.0,102.436,102.4458,102.3874,102.3971,29082.0
2024-01-10 14:50:00,105.22,105.29,105.21,105.24,16931.0,102.3971,102.4652,102.3874,102.4166,16931.0
2024-01-10 14:55:00,105.26,105.3,105.23,105.29,39814.0,102.436,102.475,102.4068,102.4652,39814.0
2024-01-10 15:00:00,105.29,105.32,105.2,105.31,22133.0,102.4652,102.4944,102.3776,102.4847,22133.0
2024-01-10 15:05:00,105.32,105.35,105.28,105.34,35938.0,102.4944,102.5236,102.4555,102.5139,35938.0
2024-01-10 15:10:00,105.34,105.37,105.22,105.3,68186.0,102.5139,102.5431,102.3971,102.475,68186.0
2024-01-10 15:15:00,105.3,105.32,105.12,105.13,71906.0,102.475,102.4944,102.2998,102.3095,71906.0
2024-01-10 15:20:00,105.13,105.16,104.81,104.85,53993.0,102.3095,102.3387,101.9981,102.037,53993.0
2024-01-10 15:25:00,104.86,104.97,104.81,104.91,85373.0,102.0468,102.1538,101.9981,102.0954,85373.0
2024-01-10 15:30:00,104.91,105.06,104.86,104.99,92874.0,102.0954,102.2414,102.0468,102.1733,92874.0
2024-01-10 15:35:00,105.01,105.04,104.94,104.99,25669.0,102.1927,102.2219,102.1246,102.1733,25669.0
2024-01-10 15:40:00,105.0,105.0,104.82,104.86,210427.0,102.183,102.183,102.0078,102.0468,210427.0
2024-01-10 15:45:00,104.85,104.97,104.8,104.8,103767.0,102.037,102.1538,101.9884,101.9884,103767.0
2024-01-10 15:50:00,104.8,105.1,104.78,105.09,126382.0,101.9884,102.2803,101.9689,102.2706,126382.0
2024-01-10 15:55:00,105.1,105.29,105.1,105.23,157789.0,102.2803,102.4652,102.2803,102.4068,157789.0
2024-01-11 09:30:00,104.77,104.93,104.41,104.59,132736.0,101.9592,102.1149,101.6088,101.784,132736.0
2024-01-11 09:35:00,104.66,104.83,104.52,104.83,76789.0,101.8521,102.0176,101.7159,102.0176,76789.0
2024-01-11 09:40:00,104.86,104.96,104.72,104.91,121539.0,102.0468,102.1441,101.9105,102.0954,121539.0
2024-01-11 09:45:00,104.93,105.0,104.57,104.65,66119.0,102.1149,102.183,101.7646,101.8424,66119.0
2024-01-11 09:50:00,104.68,104.7,104.44,104.56,46552.0,101.8716,101.8911,101.638,101.7548,46552.0
2024-01-11 09:55:00,104.56,104.62,104.41,104.41,23534.0,101.7548,101.8132,101.6088,101.6088,23534.0
2024-01-11 10:00:00,104.42,104.42,103.85,103.87,93740.0,101.6186,101.6186,101.0639,101.0833,93740.0
2024-01-11 10:05:00,103.89,103.91,103.49,103.54,111254.0,101.1028,101.1223,100.7135,100.7622,111254.0
2024-01-11 10:10:00,103.53,103.69,103.4,103.57,44530.0,100.7525,100.9082,100.6259,100.7914,44530.0
2024-01-11 10:15:00,103.57,103.81,103.55,103.81,50701.0,100.7914,101.0249,100.7719,101.0249,50701.0
2024-01-11 10:20:00,103.81,103.98,103.81,103.86,37062.0,101.0249,101.1904,101.0249,101.0736,37062.0
2024-01-11 10:25:00,103.83,103.93,103.78,103.93,24269.0,101.0444,101.1417,100.9957,101.1417,24269.0
2024-01-11 10:30:00,103.95,104.07,103.75,103.75,28056.0,101.1612,101.278,100.9665,100.9665,28056.0
2024-01-11 10:35:00,103.79,104.03,103.79,104.0,31949.0,101.0055,101.239,101.0055,101.2098,31949.0
2024-01-11 10:40:00,103.96,104.03,103.83,103.94,34103.0,101.1709,101.239,101.0444,101.1515,34103.0
2024-01-11 10:45:00,103.96,103.99,103.73,103.78,31714.0,101.1709,101.2001,100.9471,100.9957,31714.0
2024-01-11 10:50:00,103.82,103.83,103.6,103.67,49910.0,101.0347,101.0444,100.8206,100.8887,49910.0
2024-01-11 10:55:00,103.66,103.77,103.64,103.7,29780.0,100.879,100.986,100.8595,100.9179,29780.0
2024-01-11 11:00:00,103.68,103.78,103.61,103.66,30397.0,100.8984,100.9957,100.8303,100.879,30397.0
2024-01-11 11:05:00,103.68,103.74,103.66,103.72,41345.0,100.8984,100.9568,100.879,100.9374,41345.0
2024-01-11 11:10:00,103.72,103.79,103.46,103.46,25924.0,100.9374,101.0055,100.6843,100.6843,25924.0
2024-01-11 11:15:00,103.46,103.6,103.4,103.58,60559.0,100.6843,100.8206,100.6259,100.8011,60559.0
2024-01-11 11:20:00,103.57,103.63,103.55,103.6,22138.0,100.7914,100.8498,100.7719,100.8206,22138.0
2024-01-11 11:25:00,103.6,103.69,103.46,103.53,34066.0,100.8206,100.9082,100.6843,100.7525,34066.0
2024-01-11 11:30:00,103.51,103.57,103.37,103.43,120078.0,100.733,100.7914,100.5967,100.6551,120078.0
2024-01-11 11:35:00,103.44,103.58,103.38,103.39,45862.0,100.6649,100.8011,100.6065,100.6162,45862.0
2024-01-11 11:40:00,103.4,103.54,103.33,103.39,53524.0,100.6259,100.7622,100.5578,100.6162,53524.0
2024-01-11 11:45:00,103.41,103.65,103.34,103.64,61887.0,100.6357,100.8692,100.5675,100.8595,61887.0
2024-01-11 11:50:00,103.64,103.71,103.42,103.47,30772.0,100.8595,100.9276,100.6454,100.6941,30772.0
2024-01-11 11:55:00,103.46,103.49,103.39,103.44,16103.0,100.6843,100.7135,100.6162,100.6649,16103.0
2024-01-11 12:00:00,103.42,103.62,103.42,103.58,46983.0,100.6454,100.84,100.6454,100.8011,46983.0
2024-01-11 12:05:00,103.59,103.63,103.51,103.58,12856.0,100.8108,100.8498,100.733,100.8011,12856.0
2024-01-11 12:10:00,103.58,103.7,103.58,103.66,14300.0,100.8011,100.9179,100.8011,100.879,14300.0
2024-01-11 12:15:00,103.66,103.72,103.57,103.57,18448.0,100.879,100.9374,100.7914,100.7914,18448.0
2024-01-11 12:20:00,103.57,103.62,103.47,103.6,40651.0,100.7914,100.84,100.6941,100.8206,40651.0
2024-01-11 12:25:00,103.59,103.63,103.44,103.44,16003.0,100.8108,100.8498,100.6649,100.6649,16003.0
2024-01-11 12:30:00,103.46,103.59,103.46,103.53,39839.0,100.6843,100.8108,100.6843,100.7525,39839.0
2024-01-11 12:35:00,103.53,103.55,103.44,103.53,32924.0,100.7525,100.7719,100.6649,100.7525,32924.0
2024-01-11 12:40:00,103.53,103.78,103.53,103.76,25486.0,100.7525,100.9957,100.7525,100.9763,25486.0
2024-01-11 12:45:00,103.76,103.88,103.76,103.86,27333.0,100.9763,101.0931,100.9763,101.0736,27333.0
2024-01-11 12:50:00,103.9,103.98,103.88,103.9,57977.0,101.1125,101.1904,101.0931,101.1125,57977.0
2024-01-11 12:55:00,103.9,103.94,103.8,103.91,507202.0,101.1125,101.1515,101.0152,101.1223,507202.0
2024-01-11 13:00:00,103.92,104.07,103.9,104.06,39718.0,101.132,101.278,101.1125,101.2682,39718.0
2024-01-11 13:05:00,104.07,104.19,104.05,104.15,31593.0,101.278,101.3947,101.2585,101.3558,31593.0
2024-01-11 13:10:00,104.17,104.23,104.15,104.18,89490.0,101.3753,101.4337,101.3558,101.385,89490.0
2024-01-11 13:15:00,104.18,104.31,104.18,104.27,49142.0,101.385,101.5115,101.385,101.4726,49142.0
2024-01-11 13:20:00,104.27,104.28,104.16,104.18,29151.0,101.4726,101.4823,101.3655,101.385,29151.0
2024-01-11 13:25:00,104.19,104.21,104.08,104.09,97451.0,101.3947,101.4142,101.2877,101.2974,97451.0
2024-01-11 13:30:00,104.09,104.13,103.98,104.04,59941.0,101.2974,101.3364,101.1904,101.2488,59941.0
2024-01-11 13:35:00,104.05,104.08,104.02,104.04,26661.0,101.2585,101.2877,101.2293,101.2488,26661.0
2024-01-11 13:40:00,104.04,104.08,104.01,104.05,20531.0,101.2488,101.2877,101.2196,101.2585,20531.0
2024-01-11 13:45:00,104.03,104.06,103.94,103.95,38628.0,101.239,101.2682,101.1515,101.1612,38628.0
2024-01-11 13:50:00,103.96,104.18,103.91,104.11,67404.0,101.1709,101.385,101.1223,101.3169,67404.0
2024-01-11 13:55:00,104.09,104.31,104.09,104.31,100599.0,101.2974,101.5115,101.2974,101.5115,100599.0
2024-01-11 14:00:00,104.3,104.36,104.21,104.27,138985.0,101.5018,101.5602,101.4142,101.4726,138985.0
2024-01-11 14:05:00,104.27,104.27,104.1,104.1,36429.0,101.4726,101.4726,101.3072,101.3072,36429.0
2024-01-11 14:10:00,104.1,104.24,104.09,104.22,81963.0,101.3072,101.4434,101.2974,101.4239,81963.0
2024-01-11 14:15:00,104.23,104.29,104.2,104.2,37115.0,101.4337,101.4921,101.4045,101.4045,37115.0
2024-01-11 14:20:00,104.21,104.25,104.11,104.15,55548.0,101.4142,101.4531,101.3169,101.3558,55548.0
2024-01-11 14:25:00,104.13,104.39,104.13,104.39,44903.0,101.3364,101.5894,101.3364,101.5894,44903.0
2024-01-11 14:30:00,104.36,104.41,104.26,104.29,117040.0,101.5602,101.6088,101.4629,101.4921,117040.0
2024-01-11 14:35:00,104.3,104.35,104.28,104.34,390475.0,101.5018,101.5505,101.4823,101.5407,390475.0
2024-01-11 14:40:00,104.34,104.43,104.33,104.34,56483.0,101.5407,101.6283,101.531,101.5407,56483.0
2024-01-11 14:45:00,104.34,104.41,104.28,104.36,50797.0,101.5407,101.6088,101.4823,101.5602,50797.0
2024-01-11 14:50:00,104.36,104.49,104.35,104.45,44527.0,101.5602,101.6867,101.5505,101.6478,44527.0
2024-01-11 14:55:00,104.45,104.55,104.44,104.53,34687.0,101.6478,101.7451,101.638,101.7256,34687.0
2024-01-11 15:00:00,104.54,104.58,104.35,104.4,80431.0,101.7354,101.7743,101.5505,101.5991,80431.0
2024-01-11 15:05:00,104.41,104.41,104.24,104.26,54866.0,101.6088,101.6088,101.4434,101.4629,54866.0
2024-01-11 15:10:00,104.25,104.39,104.12,104.34,163419.0,101.4531,101.5894,101.3266,101.5407,163419.0
2024-01-11 15:15:00,104.33,104.33,104.2,104.28,88843.0,101.531,101.531,101.4045,101.4823,88843.0
2024-01-11 15:20:00,104.29,104.48,104.29,104.43,112269.0,101.4921,101.677,101.4921,101.6283,112269.0
2024-01-11 15:25:00,104.43,104.56,104.42,104.42,40363.0,101.6283,101.7548,101.6186,101.6186,40363.0
2024-01-11 15:30:00,104.42,104.54,104.4,104.54,164172.0,101.6186,101.7354,101.5991,101.7354,164172.0
2024-01-11 15:35:00,104.53,104.53,104.37,104.41,54882.0,101.7256,101.7256,101.5699,101.6088,54882.0
2024-01-11 15:40:00,104.4,104.51,104.37,104.46,32286.0,101.5991,101.7062,101.5699,101.6575,32286.0
2024-01-11 15:45:00,104.47,104.56,104.42,104.5,46383.0,101.6672,101.7548,101.6186,101.6964,46383.0
2024-01-11 15:50:00,104.49,104.56,104.34,104.49,92408.0,101.6867,101.7548,101.5407,101.6867,92408.0
2024-01-11 15:55:00,104.47,104.63,104.47,104.58,158785.0,101.6672,101.8229,101.6672,101.7743,158785.0
2024-01-12 09:30:00,105.66,105.9,105.33,105.4,77182.0,102.8253,103.0589,102.5042,102.5723,77182.0
2024-01-12 09:35:00,105.43,105.68,105.29,105.42,53692.0,102.6015,102.8448,102.4652,102.5917,53692.0
2024-01-12 09:40:00,105.44,105.62,105.36,105.48,17338.0,102.6112,102.7864,102.5334,102.6501,17338.0
2024-01-12 09:45:00,105.48,106.11,105.46,105.75,70642.0,102.6501,103.2632,102.6307,102.9129,70642.0
2024-01-12 09:50:00,105.78,105.78,105.58,105.63,34848.0,102.9421,102.9421,102.7475,102.7961,34848.0
2024-01-12 09:55:00,105.62,105.65,105.24,105.25,118383.0,102.7864,102.8156,102.4166,102.4263,118383.0
2024-01-12 10:00:00,105.27,105.27,104.79,104.94,55172.0,102.4458,102.4458,101.9786,102.1246,55172.0
2024-01-12 10:05:00,104.94,105.3,104.9,105.22,348532.0,102.1246,102.475,102.0857,102.3971,348532.0
2024-01-12 10:10:00,105.23,105.23,104.96,105.04,54996.0,102.4068,102.4068,102.1441,102.2219,54996.0
2024-01-12 10:15:00,105.04,105.08,104.72,104.72,42382.0,102.2219,102.2609,101.9105,101.9105,42382.0
2024-01-12 10:20:00,104.75,104.84,104.64,104.83,57178.0,101.9397,102.0273,101.8327,102.0176,57178.0
2024-01-12 10:25:00,104.83,104.87,104.61,104.66,76258.0,102.0176,102.0565,101.8035,101.8521,76258.0
2024-01-12 10:30:00,104.69,104.81,104.62,104.67,53318.0,101.8813,101.9981,101.8132,101.8619,53318.0
2024-01-12 10:35:00,104.69,104.69,104.37,104.39,86534.0,101.8813,101.8813,101.5699,101.5894,86534.0
2024-01-12 10:40:00,104.4,104.52,104.23,104.38,61004.0,101.5991,101.7159,101.4337,101.5796,61004.0
2024-01-12 10:45:00,104.37,104.44,104.17,104.17,38569.0,101.5699,101.638,101.3753,101.3753,38569.0
2024-01-12 10:50:00,104.18,104.23,104.06,104.07,31008.0,101.385,101.4337,101.2682,101.278,31008.0
2024-01-12 10:55:00,104.05,104.21,104.04,104.16,23281.0,101.2585,101.4142,101.2488,101.3655,23281.0
2024-01-12 11:00:00,104.14,104.31,104.07,104.28,15512.0,101.3461,101.5115,101.278,101.4823,15512.0
2024-01-12 11:05:00,104.25,104.38,104.2,104.34,114269.0,101.4531,101.5796,101.4045,101.5407,114269.0
2024-01-12 11:10:00,104.37,104.39,104.14,104.18,81388.0,101.5699,101.5894,101.3461,101.385,81388.0
2024-01-12 11:15:00,104.18,104.28,104.08,104.21,27944.0,101.385,101.4823,101.2877,101.4142,27944.0
2024-01-12 11:20:00,104.19,104.34,104.18,104.34,32711.0,101.3947,101.5407,101.385,101.5407,32711.0
2024-01-12 11:25:00,104.31,104.49,104.31,104.44,17035.0,101.5115,101.6867,101.5115,101.638,17035.0
2024-01-12 11:30:00,104.43,104.51,104.41,104.44,59834.0,101.6283,101.7062,101.6088,101.638,59834.0
2024-01-12 11:35:00,104.44,104.44,104.05,104.14,27816.0,101.638,101.638,101.2585,101.3461,27816.0
2024-01-12 11:40:00,104.15,104.2,104.05,104.18,36169.0,101.3558,101.4045,101.2585,101.385,36169.0
2024-01-12 11:45:00,104.17,104.19,104.06,104.07,22195.0,101.3753,101.3947,101.2682,101.278,22195.0
2024-01-12 11:50:00,104.06,104.12,103.98,104.01,17064.0,101.2682,101.3266,101.1904,101.2196,17064.0
2024-01-12 11:55:00,104.02,104.09,103.95,104.06,24624.0,101.2293,101.2974,101.1612,101.2682,24624.0
2024-01-12 12:00:00,104.07,104.11,104.0,104.06,38684.0,101.278,101.3169,101.2098,101.2682,38684.0
2024-01-12 12:05:00,104.07,104.11,104.03,104.07,29109.0,101.278,101.3169,101.239,101.278,29109.0
2024-01-12 12:10:00,104.08,104.21,104.06,104.18,24828.0,101.2877,101.4142,101.2682,101.385,24828.0
2024-01-12 12:15:00,104.17,104.27,104.14,104.26,12643.0,101.3753,101.4726,101.3461,101.4629,12643.0
2024-01-12 12:20:00,104.26,104.3,104.16,104.17,10891.0,101.4629,101.5018,101.3655,101.3753,10891.0
2024-01-12 12:25:00,104.15,104.18,104.08,104.18,8098.0,101.3558,101.385,101.2877,101.385,8098.0
2024-01-12 12:30:00,104.17,104.22,104.11,104.18,4614.0,101.3753,101.4239,101.3169,101.385,4614.0
2024-01-12 12:35:00,104.15,104.15,104.04,104.09,8823.0,101.3558,101.3558,101.2488,101.2974,8823.0
2024-01-12 12:40:00,104.09,104.18,104.04,104.18,13262.0,101.2974,101.385,101.2488,101.385,13262.0
2024-01-12 12:45:00,104.16,104.16,104.03,104.1,25669.0,101.3655,101.3655,101.239,101.3072,25669.0
2024-01-12 12:50:00,104.1,104.22,104.07,104.22,14258.0,101.3072,101.4239,101.278,101.4239,14258.0
2024-01-12 12:55:00,104.24,104.26,104.1,104.17,8903.0,101.4434,101.4629,101.3072,101.3753,8903.0
2024-01-12 13:00:00,104.18,104.26,104.18,104.26,13443.0,101.385,101.4629,101.385,101.4629,13443.0
2024-01-12 13:05:00,104.26,104.31,104.25,104.28,12321.0,101.4629,101.5115,101.4531,101.4823,12321.0
2024-01-12 13:10:00,104.29,104.34,104.26,104.26,14727.0,101.4921,101.5407,101.4629,101.4629,14727.0
2024-01-12 13:15:00,104.26,104.27,104.19,104.24,12711.0,101.4629,101.4726,101.3947,101.4434,12711.0
2024-01-12 13:20:00,104.24,104.27,104.16,104.2,11137.0,101.4434,101.4726,101.3655,101.4045,11137.0
2024-01-12 13:25:00,104.22,104.34,104.19,104.32,24057.0,101.4239,101.5407,101.3947,101.5213,24057.0
2024-01-12 13:30:00,104.33,104.35,104.29,104.34,15266.0,101.531,101.5505,101.4921,101.5407,15266.0
2024-01-12 13:35:00,104.34,104.44,104.32,104.42,28806.0,101.5407,101.638,101.5213,101.6186,28806.0
2024-01-12 13:40:00,104.42,104.46,104.39,104.43,36203.0,101.6186,101.6575,101.5894,101.6283,36203.0
2024-01-12 13:45:00,104.43,104.46,104.38,104.45,28342.0,101.6283,101.6575,101.5796,101.6478,28342.0
2024-01-12 13:50:00,104.45,104.45,104.35,104.39,11296.0,101.6478,101.6478,101.5505,101.5894,11296.0
2024-01-12 13:55:00,104.37,104.44,104.37,104.44,8239.0,101.5699,101.638,101.5699,101.638,8239.0
2024-01-12 14:00:00,104.41,104.48,104.41,104.48,13818.0,101.6088,101.677,101.6088,101.677,13818.0
2024-01-12 14:05:00,104.49,104.52,104.48,104.51,12742.0,101.6867,101.7159,101.677,101.7062,12742.0
2024-01-12 14:10:00,104.49,104.52,104.45,104.52,20727.0,101.6867,101.7159,101.6478,101.7159,20727.0
2024-01-12 14:15:00,104.52,104.54,104.49,104.5,19414.0,101.7159,101.7354,101.6867,101.6964,19414.0
2024-01-12 14:20:00,104.49,104.49,104.32,104.4,25372.0,101.6867,101.6867,101.5213,101.5991,25372.0
2024-01-12 14:25:00,104.39,104.45,104.37,104.41,20027.0,101.5894,101.6478,101.5699,101.6088,20027.0
2024-01-12 14:30:00,104.41,104.41,104.25,104.3,32281.0,101.6088,101.6088,101.4531,101.5018,32281.0
2024-01-12 14:35:00,104.27,104.29,104.19,104.26,35324.0,101.4726,101.4921,101.3947,101.4629,35324.0
2024-01-12 14:40:00,104.28,104.28,104.2,104.24,13877.0,101.4823,101.4823,101.4045,101.4434,13877.0
2024-01-12 14:45:00,104.24,104.26,104.19,104.26,18595.0,101.4434,101.4629,101.3947,101.4629,18595.0
2024-01-12 14:50:00,104.25,104.29,104.22,104.24,23591.0,101.4531,101.4921,101.4239,101.4434,23591.0
2024-01-12 14:55:00,104.25,104.25,104.17,104.22,22514.0,101.4531,101.4531,101.3753,101.4239,22514.0
2024-01-12 15:00:00,104.19,104.22,104.17,104.22,38129.0,101.3947,101.4239,101.3753,101.4239,38129.0
2024-01-12 15:05:00,104.21,104.3,104.17,104.18,20963.0,101.4142,101.5018,101.3753,101.385,20963.0
2024-01-12 15:10:00,104.18,104.19,104.13,104.15,16704.0,101.385,101.3947,101.3364,101.3558,16704.0
2024-01-12 15:15:00,104.15,104.16,104.07,104.08,13276.0,101.3558,101.3655,101.278,101.2877,13276.0
2024-01-12 15:20:00,104.08,104.1,104.02,104.05,26592.0,101.2877,101.3072,101.2293,101.2585,26592.0
2024-01-12 15:25:00,104.06,104.18,104.05,104.18,39339.0,101.2682,101.385,101.2585,101.385,39339.0
2024-01-12 15:30:00,104.17,104.23,104.15,104.23,33123.0,101.3753,101.4337,101.3558,101.4337,33123.0
2024-01-12 15:35:00,104.23,104.25,104.19,104.22,20610.0,101.4337,101.4531,101.3947,101.4239,20610.0
2024-01-12 15:40:00,104.2,104.25,104.14,104.25,44527.0,101.4045,101.4531,101.3461,101.4531,44527.0
2024-01-12 15:45:00,104.24,104.32,104.24,104.32,38113.0,101.4434,101.5213,101.4434,101.5213,38113.0
2024-01-12 15:50:00,104.33,104.38,104.25,104.38,65977.0,101.531,101.5796,101.4531,101.5796,65977.0
2024-01-12 15:55:00,104.37,104.42,104.3,104.34,92994.0,101.5699,101.6186,101.5018,101.5407,92994.0
2024-01-16 09:30:00,103.41,103.77,102.95,103.19,141224.0,100.6357,100.986,100.188,100.4216,141224.0
2024-01-16 09:35:00,103.16,103.21,103.03,103.17,38896.0,100.3924,100.441,100.2659,100.4021,38896.0
2024-01-16 09:40:00,103.18,103.27,103.06,103.12,46938.0,100.4118,100.4994,100.2951,100.3535,46938.0
2024-01-16 09:45:00,103.13,103.21,102.98,103.01,19808.0,100.3632,100.441,100.2172,100.2464,19808.0
2024-01-16 09:50:00,102.98,103.18,102.89,103.13,110117.0,100.2172,100.4118,100.1296,100.3632,110117.0
2024-01-16 09:55:00,103.14,103.25,103.09,103.23,26127.0,100.3729,100.48,100.3243,100.4605,26127.0
2024-01-16 10:00:00,103.22,103.43,103.18,103.18,31287.0,100.4508,100.6551,100.4118,100.4118,31287.0
2024-01-16 10:05:00,103.2,103.4,103.12,103.4,19116.0,100.4313,100.6259,100.3535,100.6259,19116.0
2024-01-16 10:10:00,103.4,103.51,103.3,103.42,56149.0,100.6259,100.733,100.5286,100.6454,56149.0
2024-01-16 10:15:00,103.42,103.6,103.38,103.55,26076.0,100.6454,100.8206,100.6065,100.7719,26076.0
2024-01-16 10:20:00,103.54,103.69,103.52,103.68,32541.0,100.7622,100.9082,100.7427,100.8984,32541.0
2024-01-16 10:25:00,103.69,103.71,103.51,103.6,27896.0,100.9082,100.9276,100.733,100.8206,27896.0
2024-01-16 10:30:00,103.59,103.66,103.54,103.66,21068.0,100.8108,100.879,100.7622,100.879,21068.0
2024-01-16 10:35:00,103.67,103.67,103.51,103.65,13078.0,100.8887,100.8887,100.733,100.8692,13078.0
2024-01-16 10:40:00,103.64,103.83,103.63,103.7,30997.0,100.8595,101.0444,100.8498,100.9179,30997.0
2024-01-16 10:45:00,103.68,103.77,103.64,103.75,18114.0,100.8984,100.986,100.8595,100.9665,18114.0
2024-01-16 10:50:00,103.78,103.81,103.63,103.73,16141.0,100.9957,101.0249,100.8498,100.9471,16141.0
2024-01-16 10:55:00,103.71,103.77,103.61,103.61,18848.0,100.9276,100.986,100.8303,100.8303,18848.0
2024-01-16 11:00:00,103.61,103.66,103.16,103.32,91791.0,100.8303,100.879,100.3924,100.5481,91791.0
2024-01-16 11:05:00,103.31,103.54,103.18,103.21,54697.0,100.5384,100.7622,100.4118,100.441,54697.0
2024-01-16 11:10:00,103.23,103.42,103.18,103.42,20634.0,100.4605,100.6454,100.4118,100.6454,20634.0
2024-01-16 11:15:00,103.4,103.58,103.34,103.53,41569.0,100.6259,100.8011,100.5675,100.7525,41569.0
2024-01-16 11:20:00,103.55,103.78,103.52,103.73,32555.0,100.7719,100.9957,100.7427,100.9471,32555.0
2024-01-16 11:25:00,103.71,103.74,103.56,103.56,22207.0,100.9276,100.9568,100.7816,100.7816,22207.0
2024-01-16 11:30:00,103.57,103.76,103.57,103.76,25117.0,100.7914,100.9763,100.7914,100.9763,25117.0
2024-01-16 11:35:00,103.75,103.76,103.61,103.69,40946.0,100.9665,100.9763,100.8303,100.9082,40946.0
2024-01-16 11:40:00,103.68,103.68,103.57,103.63,55411.0,100.8984,100.8984,100.7914,100.8498,55411.0
2024-01-16 11:45:00,103.62,103.64,103.5,103.55,11724.0,100.84,100.8595,100.7233,100.7719,11724.0
2024-01-16 11:50:00,103.54,103.64,103.52,103.52,27096.0,100.7622,100.8595,100.7427,100.7427,27096.0
2024-01-16 11:55:00,103.53,103.62,103.51,103.59,19462.0,100.7525,100.84,100.733,100.8108,19462.0
2024-01-16 12:00:00,103.59,103.62,103.47,103.49,60163.0,100.8108,100.84,100.6941,100.7135,60163.0
2024-01-16 12:05:00,103.48,103.5,103.35,103.38,26756.0,100.7038,100.7233,100.5773,100.6065,26756.0
2024-01-16 12:10:00,103.38,103.49,103.38,103.44,29483.0,100.6065,100.7135,100.6065,100.6649,29483.0
2024-01-16 12:15:00,103.43,103.52,103.42,103.42,174348.0,100.6551,100.7427,100.6454,100.6454,174348.0
2024-01-16 12:20:00,103.42,103.54,103.42,103.52,23250.0,100.6454,100.7622,100.6454,100.7427,23250.0
2024-01-16 12:25:00,103.52,103.52,103.31,103.32,45517.0,100.7427,100.7427,100.5384,100.5481,45517.0
2024-01-16 12:30:00,103.32,103.32,103.19,103.2,45785.0,100.5481,100.5481,100.4216,100.4313,45785.0
2024-01-16 12:35:00,103.2,103.38,103.2,103.3,53948.0,100.4313,100.6065,100.4313,100.5286,53948.0
2024-01-16 12:40:00,103.31,103.4,103.29,103.32,59905.0,100.5384,100.6259,100.5189,100.5481,59905.0
2024-01-16 12:45:00,103.32,103.38,103.23,103.25,50469.0,100.5481,100.6065,100.4605,100.48,50469.0
2024-01-16 12:50:00,103.24,103.39,103.24,103.34,41383.0,100.4702,100.6162,100.4702,100.5675,41383.0
2024-01-16 12:55:00,103.34,103.4,103.29,103.29,56240.0,100.5675,100.6259,100.5189,100.5189,56240.0
2024-01-16 13:00:00,103.29,103.39,103.28,103.37,56083.0,100.5189,100.6162,100.5092,100.5967,56083.0
2024-01-16 13:05:00,103.37,103.43,103.36,103.42,21013.0,100.5967,100.6551,100.587,100.6454,21013.0
2024-01-16 13:10:00,103.42,103.45,103.38,103.43,30859.0,100.6454,100.6746,100.6065,100.6551,30859.0
2024-01-16 13:15:00,103.42,103.61,103.41,103.52,74953.0,100.6454,100.8303,100.6357,100.7427,74953.0
2024-01-16 13:20:00,103.52,103.53,103.4,103.43,58945.0,100.7427,100.7525,100.6259,100.6551,58945.0
2024-01-16 13:25:00,103.44,103.55,103.39,103.54,29359.0,100.6649,100.7719,100.6162,100.7622,29359.0
2024-01-16 13:30:00,103.55,103.59,103.53,103.56,27498.0,100.7719,100.8108,100.7525,100.7816,27498.0
2024-01-16 13:35:00,103.57,103.58,103.39,103.39,39650.0,100.7914,100.8011,100.6162,100.6162,39650.0
2024-01-16 13:40:00,103.38,103.42,103.24,103.24,18841.0,100.6065,100.6454,100.4702,100.4702,18841.0
2024-01-16 13:45:00,103.23,103.28,103.2,103.26,24367.0,100.4605,100.5092,100.4313,100.4897,24367.0
2024-01-16 13:50:00,103.26,103.27,103.14,103.18,23208.0,100.4897,100.4994,100.3729,100.4118,23208.0
2024-01-16 13:55:00,103.17,103.23,103.14,103.22,32434.0,100.4021,100.4605,100.3729,100.4508,32434.0
2024-01-16 14:00:00,103.21,103.26,103.15,103.15,61396.0,100.441,100.4897,100.3826,100.3826,61396.0
2024-01-16 14:05:00,103.15,103.25,103.1,103.1,27247.0,100.3826,100.48,100.334,100.334,27247.0
2024-01-16 14:10:00,103.11,103.14,102.95,103.02,34745.0,100.3437,100.3729,100.188,100.2561,34745.0
2024-01-16 14:15:00,103.01,103.03,102.89,102.9,26652.0,100.2464,100.2659,100.1296,100.1394,26652.0
2024-01-16 14:20:00,102.9,103.05,102.9,103.01,57267.0,100.1394,100.2853,100.1394,100.2464,57267.0
2024-01-16 14:25:00,103.03,103.1,103.0,103.03,56956.0,100.2659,100.334,100.2367,100.2659,56956.0
2024-01-16 14:30:00,103.03,103.13,102.96,103.13,41276.0,100.2659,100.3632,100.1977,100.3632,41276.0
2024-01-16 14:35:00,103.14,103.14,103.05,103.07,45370.0,100.3729,100.3729,100.2853,100.3048,45370.0
2024-01-16 14:40:00,103.06,103.1,103.03,103.08,34966.0,100.2951,100.334,100.2659,100.3145,34966.0
2024-01-16 14:45:00,103.09,103.21,103.06,103.19,36356.0,100.3243,100.441,100.2951,100.4216,36356.0
2024-01-16 14:50:00,103.17,103.22,103.13,103.2,85584.0,100.4021,100.4508,100.3632,100.4313,85584.0
2024-01-16 14:55:00,103.2,103.26,103.19,103.22,71027.0,100.4313,100.4897,100.4216,100.4508,71027.0
2024-01-16 15:00:00,103.22,103.27,103.19,103.2,42121.0,100.4508,100.4994,100.4216,100.4313,42121.0
2024-01-16 15:05:00,103.19,103.24,103.16,103.24,33924.0,100.4216,100.4702,100.3924,100.4702,33924.0
2024-01-16 15:10:00,103.24,103.28,103.13,103.15,33560.0,100.4702,100.5092,100.3632,100.3826,33560.0
2024-01-16 15:15:00,103.15,103.24,103.12,103.24,44946.0,100.3826,100.4702,100.3535,100.4702,44946.0
2024-01-16 15:20:00,103.25,103.25,103.16,103.17,55709.0,100.48,100.48,100.3924,100.4021,55709.0
2024-01-16 15:25:00,103.16,103.2,103.12,103.16,28112.0,100.3924,100.4313,100.3535,100.3924,28112.0
2024-01-16 15:30:00,103.16,103.2,103.09,103.1,43972.0,100.3924,100.4313,100.3243,100.334,43972.0
2024-01-16 15:35:00,103.09,103.16,103.06,103.13,65386.0,100.3243,100.3924,100.2951,100.3632,65386.0
2024-01-16 15:40:00,103.14,103.21,103.08,103.19,55409.0,100.3729,100.441,100.3145,100.4216,55409.0
2024-01-16 15:45:00,103.19,103.23,103.13,103.22,33800.0,100.4216,100.4605,100.3632,100.4508,33800.0
2024-01-16 15:50:00,103.21,103.27,103.11,103.2,68468.0,100.441,100.4994,100.3437,100.4313,68468.0
2024-01-16 15:55:00,103.2,103.32,103.19,103.28,103476.0,100.4313,100.5481,100.4216,100.5092,103476.0
2024-01-17 09:30:00,101.84,102.19,101.5,102.02,166127.0,99.1078,99.4484,98.7769,99.283,166127.0
2024-01-17 09:35:00,102.02,102.32,101.76,102.25,78767.0,99.283,99.5749,99.0299,99.5068,78767.0
2024-01-17 09:40:00,102.32,102.34,102.06,102.29,28881.0,99.5749,99.5944,99.3219,99.5457,28881.0
2024-01-17 09:45:00,102.3,102.47,102.17,102.47,43410.0,99.5555,99.7209,99.4289,99.7209,43410.0
2024-01-17 09:50:00,102.47,102.49,102.2,102.31,85819.0,99.7209,99.7404,99.4581,99.5652,85819.0
2024-01-17 09:55:00,102.33,102.37,102.21,102.31,22597.0,99.5846,99.6236,99.4679,99.5652,22597.0
2024-01-17 10:00:00,102.32,102.68,102.16,102.52,34774.0,99.5749,99.9253,99.4192,99.7695,34774.0
2024-01-17 10:05:00,102.53,102.75,102.5,102.7,27148.0,99.7793,99.9934,99.7501,99.9447,27148.0
2024-01-17 10:10:00,102.69,102.77,102.59,102.75,13606.0,99.935,100.0128,99.8377,99.9934,13606.0
2024-01-17 10:15:00,102.79,102.82,102.49,102.5,37671.0,100.0323,100.0615,99.7404,99.7501,37671.0
2024-01-17 10:20:00,102.48,102.51,102.4,102.51,39769.0,99.7306,99.7598,99.6528,99.7598,39769.0
2024-01-17 10:25:00,102.52,102.55,102.34,102.37,45388.0,99.7695,99.7987,99.5944,99.6236,45388.0
2024-01-17 10:30:00,102.36,102.36,102.25,102.3,152898.0,99.6138,99.6138,99.5068,99.5555,152898.0
2024-01-17 10:35:00,102.29,102.41,102.2,102.39,45619.0,99.5457,99.6625,99.4581,99.643,45619.0
2024-01-17 10:40:00,102.35,102.37,102.19,102.19,34307.0,99.6041,99.6236,99.4484,99.4484,34307.0
2024-01-17 10:45:00,102.18,102.31,102.14,102.25,80224.0,99.4387,99.5652,99.3997,99.5068,80224.0
2024-01-17 10:50:00,102.25,102.29,102.17,102.19,20863.0,99.5068,99.5457,99.4289,99.4484,20863.0
2024-01-17 10:55:00,102.19,102.28,102.15,102.28,17895.0,99.4484,99.536,99.4095,99.536,17895.0
2024-01-17 11:00:00,102.31,102.44,102.31,102.41,34744.0,99.5652,99.6917,99.5652,99.6625,34744.0
2024-01-17 11:05:00,102.42,102.48,102.33,102.34,18677.0,99.6722,99.7306,99.5846,99.5944,18677.0
2024-01-17 11:10:00,102.33,102.38,102.26,102.27,16127.0,99.5846,99.6333,99.5165,99.5263,16127.0
2024-01-17 11:15:00,102.27,102.31,102.21,102.27,27640.0,99.5263,99.5652,99.4679,99.5263,27640.0
2024-01-17 11:20:00,102.27,102.33,102.24,102.32,16132.0,99.5263,99.5846,99.4971,99.5749,16132.0
2024-01-17 11:25:00,102.32,102.35,102.22,102.28,14493.0,99.5749,99.6041,99.4776,99.536,14493.0
2024-01-17 11:30:00,102.24,102.25,102.11,102.25,15231.0,99.4971,99.5068,99.3705,99.5068,15231.0
2024-01-17 11:35:00,102.24,102.33,102.24,102.29,20946.0,99.4971,99.5846,99.4971,99.5457,20946.0
2024-01-17 11:40:00,102.3,102.34,102.26,102.34,85992.0,99.5555,99.5944,99.5165,99.5944,85992.0
2024-01-17 11:45:00,102.34,102.41,102.29,102.29,61177.0,99.5944,99.6625,99.5457,99.5457,61177.0
2024-01-17 11:50:00,102.3,102.3,102.19,102.23,45495.0,99.5555,99.5555,99.4484,99.4873,45495.0
2024-01-17 11:55:00,102.22,102.27,102.19,102.25,16781.0,99.4776,99.5263,99.4484,99.5068,16781.0
2024-01-17 12:00:00,102.23,102.25,102.16,102.18,58669.0,99.4873,99.5068,99.4192,99.4387,58669.0
2024-01-17 12:05:00,102.18,102.26,102.18,102.2,39866.0,99.4387,99.5165,99.4387,99.4581,39866.0
2024-01-17 12:10:00,102.19,102.26,102.17,102.2,19130.0,99.4484,99.5165,99.4289,99.4581,19130.0
2024-01-17 12:15:00,102.19,102.21,102.14,102.14,8402.0,99.4484,99.4679,99.3997,99.3997,8402.0
2024-01-17 12:20:00,102.13,102.17,101.98,102.0,22413.0,99.39,99.4289,99.244,99.2635,22413.0
2024-01-17 12:25:00,102.0,102.01,101.97,102.0,44757.0,99.2635,99.2732,99.2343,99.2635,44757.0
2024-01-17 12:30:00,102.01,102.04,101.97,102.01,17114.0,99.2732,99.3024,99.2343,99.2732,17114.0
2024-01-17 12:35:00,102.01,102.01,101.93,101.94,11115.0,99.2732,99.2732,99.1954,99.2051,11115.0
2024-01-17 12:40:00,101.92,101.97,101.85,101.91,15601.0,99.1856,99.2343,99.1175,99.1759,15601.0
2024-01-17 12:45:00,101.91,102.0,101.88,101.97,20867.0,99.1759,99.2635,99.1467,99.2343,20867.0
2024-01-17 12:50:00,101.97,102.09,101.97,102.08,22614.0,99.2343,99.3511,99.2343,99.3414,22614.0
2024-01-17 12:55:00,102.07,102.12,102.02,102.03,17287.0,99.3316,99.3803,99.283,99.2927,17287.0
2024-01-17 13:00:00,102.03,102.13,101.99,102.12,38218.0,99.2927,99.39,99.2538,99.3803,38218.0
2024-01-17 13:05:00,102.12,102.12,102.0,102.02,19800.0,99.3803,99.3803,99.2635,99.283,19800.0
2024-01-17 13:10:00,102.0,102.06,101.94,101.97,24825.0,99.2635,99.3219,99.2051,99.2343,24825.0
2024-01-17 13:15:00,101.94,101.96,101.88,101.95,31741.0,99.2051,99.2246,99.1467,99.2148,31741.0
2024-01-17 13:20:00,101.94,101.95,101.79,101.84,35618.0,99.2051,99.2148,99.0591,99.1078,35618.0
2024-01-17 13:25:00,101.83,101.9,101.81,101.84,24470.0,99.0981,99.1662,99.0786,99.1078,24470.0
2024-01-17 13:30:00,101.83,101.85,101.75,101.78,50841.0,99.0981,99.1175,99.0202,99.0494,50841.0
2024-01-17 13:35:00,101.77,101.82,101.66,101.68,24125.0,99.0397,99.0883,98.9326,98.9521,24125.0
2024-01-17 13:40:00,101.65,101.7,101.6,101.64,23129.0,98.9229,98.9715,98.8742,98.9132,23129.0
2024-01-17 13:45:00,101.63,101.67,101.58,101.65,39924.0,98.9034,98.9424,98.8548,98.9229,39924.0
2024-01-17 13:50:00,101.67,101.82,101.67,101.81,46186.0,98.9424,99.0883,98.9424,99.0786,46186.0
2024-01-17 13:55:00,101.81,101.86,101.77,101.84,29587.0,99.0786,99.1273,99.0397,99.1078,29587.0
2024-01-17 14:00:00,101.86,101.99,101.85,101.91,24280.0,99.1273,99.2538,99.1175,99.1759,24280.0
2024-01-17 14:05:00,101.9,101.9,101.82,101.88,18021.0,99.1662,99.1662,99.0883,99.1467,18021.0
2024-01-17 14:10:00,101.87,101.91,101.84,101.88,77105.0,99.137,99.1759,99.1078,99.1467,77105.0
2024-01-17 14:15:00,101.88,101.95,101.88,101.94,11693.0,99.1467,99.2148,99.1467,99.2051,11693.0
2024-01-17 14:20:00,101.93,102.06,101.9,102.01,31090.0,99.1954,99.3219,99.1662,99.2732,31090.0
2024-01-17 14:25:00,102.0,102.04,101.96,101.99,32643.0,99.2635,99.3024,99.2246,99.2538,32643.0
2024-01-17 14:30:00,101.99,102.09,101.98,102.01,38889.0,99.2538,99.3511,99.244,99.2732,38889.0
2024-01-17 14:35:00,102.01,102.03,101.94,101.95,84391.0,99.2732,99.2927,99.2051,99.2148,84391.0
2024-01-17 14:40:00,101.96,102.06,101.93,102.06,32782.0,99.2246,99.3219,99.1954,99.3219,32782.0
2024-01-17 14:45:00,102.06,102.07,101.96,101.97,36872.0,99.3219,99.3316,99.2246,99.2343,36872.0
2024-01-17 14:50:00,101.98,102.01,101.94,101.95,20384.0,99.244,99.2732,99.2051,99.2148,20384.0
2024-01-17 14:55:00,101.95,101.98,101.92,101.95,64854.0,99.2148,99.244,99.1856,99.2148,64854.0
2024-01-17 15:00:00,101.95,101.98,101.85,101.92,79849.0,99.2148,99.244,99.1175,99.1856,79849.0
2024-01-17 15:05:00,101.92,101.98,101.91,101.93,35682.0,99.1856,99.244,99.1759,99.1954,35682.0
2024-01-17 15:10:00,101.92,101.94,101.81,101.82,59294.0,99.1856,99.2051,99.0786,99.0883,59294.0
2024-01-17 15:15:00,101.83,101.89,101.81,101.87,63123.0,99.0981,99.1565,99.0786,99.137,63123.0
2024-01-17 15:20:00,101.88,101.89,101.82,101.87,36324.0,99.1467,99.1565,99.0883,99.137,36324.0
2024-01-17 15:25:00,101.86,101.93,101.86,101.88,47342.0,99.1273,99.1954,99.1273,99.1467,47342.0
2024-01-17 15:30:00,101.87,101.96,101.87,101.92,93778.0,99.137,99.2246,99.137,99.1856,93778.0
2024-01-17 15:35:00,101.92,102.08,101.92,102.02,74817.0,99.1856,99.3414,99.1856,99.283,74817.0
2024-01-17 15:40:00,102.03,102.08,102.01,102.07,56849.0,99.2927,99.3414,99.2732,99.3316,56849.0
2024-01-17 15:45:00,102.07,102.14,102.06,102.09,45969.0,99.3316,99.3997,99.3219,99.3511,45969.0
2024-01-17 15:50:00,102.09,102.33,102.09,102.32,70128.0,99.3511,99.5846,99.3511,99.5749,70128.0
2024-01-17 15:55:00,102.32,102.42,102.27,102.29,61225.0,99.5749,99.6722,99.5263,99.5457,61225.0
2024-01-18 09:30:00,103.06,103.4,102.81,102.9,301729.0,100.2951,100.6259,100.0518,100.1394,301729.0
2024-01-18 09:35:00,102.91,102.99,102.61,102.73,64899.0,100.1491,100.2269,99.8571,99.9739,64899.0
2024-01-18 09:40:00,102.74,102.96,102.6,102.66,101989.0,99.9836,100.1977,99.8474,99.9058,101989.0
2024-01-18 09:45:00,102.66,102.78,102.46,102.49,89644.0,99.9058,100.0226,99.7112,99.7404,89644.0
2024-01-18 09:50:00,102.47,102.55,102.29,102.47,95357.0,99.7209,99.7987,99.5457,99.7209,95357.0
2024-01-18 09:55:00,102.48,102.69,102.47,102.65,50010.0,99.7306,99.935,99.7209,99.8961,50010.0
2024-01-18 10:00:00,102.63,102.74,102.52,102.66,58050.0,99.8766,99.9836,99.7695,99.9058,58050.0
2024-01-18 10:05:00,102.67,102.88,102.67,102.75,55013.0,99.9155,100.1199,99.9155,99.9934,55013.0
2024-01-18 10:10:00,102.76,102.99,102.66,102.97,57089.0,100.0031,100.2269,99.9058,100.2075,57089.0
2024-01-18 10:15:00,102.96,102.99,102.82,102.85,58632.0,100.1977,100.2269,100.0615,100.0907,58632.0
2024-01-18 10:20:00,102.85,102.87,102.66,102.66,25768.0,100.0907,100.1102,99.9058,99.9058,25768.0
2024-01-18 10:25:00,102.66,102.76,102.59,102.7,32035.0,99.9058,100.0031,99.8377,99.9447,32035.0
2024-01-18 10:30:00,102.71,102.83,102.64,102.83,49421.0,99.9545,100.0712,99.8863,100.0712,49421.0
2024-01-18 10:35:00,102.83,102.94,102.82,102.88,18560.0,100.0712,100.1783,100.0615,100.1199,18560.0
2024-01-18 10:40:00,102.87,102.91,102.77,102.86,24545.0,100.1102,100.1491,100.0128,100.1004,24545.0
2024-01-18 10:45:00,102.86,102.89,102.65,102.74,36465.0,100.1004,100.1296,99.8961,99.9836,36465.0
2024-01-18 10:50:00,102.74,102.77,102.56,102.6,19217.0,99.9836,100.0128,99.8085,99.8474,19217.0
2024-01-18 10:55:00,102.57,102.58,102.37,102.45,61231.0,99.8182,99.8279,99.6236,99.7014,61231.0
2024-01-18 11:00:00,102.43,102.43,102.25,102.32,35706.0,99.682,99.682,99.5068,99.5749,35706.0
2024-01-18 11:05:00,102.32,102.49,102.31,102.44,26968.0,99.5749,99.7404,99.5652,99.6917,26968.0
2024-01-18 11:10:00,102.46,102.53,102.45,102.51,15520.0,99.7112,99.7793,99.7014,99.7598,15520.0
2024-01-18 11:15:00,102.52,102.59,102.44,102.51,12042.0,99.7695,99.8377,99.6917,99.7598,12042.0
2024-01-18 11:20:00,102.5,102.55,102.46,102.54,14096.0,99.7501,99.7987,99.7112,99.789,14096.0
2024-01-18 11:25:00,102.52,102.62,102.52,102.61,7930.0,99.7695,99.8669,99.7695,99.8571,7930.0
2024-01-18 11:30:00,102.62,102.72,102.58,102.7,18038.0,99.8669,99.9642,99.8279,99.9447,18038.0
2024-01-18 11:35:00,102.72,102.75,102.62,102.62,24197.0,99.9642,99.9934,99.8669,99.8669,24197.0
2024-01-18 11:40:00,102.62,102.62,102.44,102.5,110120.0,99.8669,99.8669,99.6917,99.7501,110120.0
2024-01-18 11:45:00,102.5,102.54,102.34,102.37,28840.0,99.7501,99.789,99.5944,99.6236,28840.0
2024-01-18 11:50:00,102.37,102.52,102.35,102.46,65882.0,99.6236,99.7695,99.6041,99.7112,65882.0
2024-01-18 11:55:00,102.47,102.52,102.43,102.44,31342.0,99.7209,99.7695,99.682,99.6917,31342.0
2024-01-18 12:00:00,102.44,102.46,102.23,102.24,88394.0,99.6917,99.7112,99.4873,99.4971,88394.0
2024-01-18 12:05:00,102.24,102.3,102.16,102.23,13561.0,99.4971,99.5555,99.4192,99.4873,13561.0
2024-01-18 12:10:00,102.25,102.27,102.07,102.2,27277.0,99.5068,99.5263,99.3316,99.4581,27277.0
2024-01-18 12:15:00,102.2,102.29,102.14,102.18,19344.0,99.4581,99.5457,99.3997,99.4387,19344.0
2024-01-18 12:20:00,102.19,102.25,102.16,102.22,8647.0,99.4484,99.5068,99.4192,99.4776,8647.0
2024-01-18 12:25:00,102.21,102.3,102.2,102.28,24559.0,99.4679,99.5555,99.4581,99.536,24559.0
2024-01-18 12:30:00,102.26,102.26,102.17,102.19,28155.0,99.5165,99.5165,99.4289,99.4484,28155.0
2024-01-18 12:35:00,102.21,102.32,102.17,102.32,26430.0,99.4679,99.5749,99.4289,99.5749,26430.0
2024-01-18 12:40:00,102.31,102.34,102.24,102.33,28559.0,99.5652,99.5944,99.4971,99.5846,28559.0
2024-01-18 12:45:00,102.35,102.42,102.33,102.38,8362.0,99.6041,99.6722,99.5846,99.6333,8362.0
2024-01-18 12:50:00,102.38,102.4,102.21,102.26,16412.0,99.6333,99.6528,99.4679,99.5165,16412.0
2024-01-18 12:55:00,102.26,102.31,102.16,102.2,27325.0,99.5165,99.5652,99.4192,99.4581,27325.0
2024-01-18 13:00:00,102.22,102.22,102.1,102.14,26657.0,99.4776,99.4776,99.3608,99.3997,26657.0
2024-01-18 13:05:00,102.14,102.14,102.01,102.11,18755.0,99.3997,99.3997,99.2732,99.3705,18755.0
2024-01-18 13:10:00,102.1,102.12,102.02,102.12,16527.0,99.3608,99.3803,99.283,99.3803,16527.0
2024-01-18 13:15:00,102.11,102.18,102.07,102.13,23620.0,99.3705,99.4387,99.3316,99.39,23620.0
2024-01-18 13:20:00,102.13,102.17,102.03,102.11,14611.0,99.39,99.4289,99.2927,99.3705,14611.0
2024-01-18 13:25:00,102.11,102.18,102.05,102.13,18713.0,99.3705,99.4387,99.3122,99.39,18713.0
2024-01-18 13:30:00,102.14,102.32,102.14,102.3,125586.0,99.3997,99.5749,99.3997,99.5555,125586.0
2024-01-18 13:35:00,102.29,102.49,102.29,102.47,29796.0,99.5457,99.7404,99.5457,99.7209,29796.0
2024-01-18 13:40:00,102.47,102.49,102.43,102.45,37438.0,99.7209,99.7404,99.682,99.7014,37438.0
2024-01-18 13:45:00,102.46,102.48,102.41,102.45,30280.0,99.7112,99.7306,99.6625,99.7014,30280.0
2024-01-18 13:50:00,102.46,102.55,102.45,102.52,13838.0,99.7112,99.7987,99.7014,99.7695,13838.0
2024-01-18 13:55:00,102.51,102.51,102.46,102.48,14025.0,99.7598,99.7598,99.7112,99.7306,14025.0
2024-01-18 14:00:00,102.47,102.56,102.46,102.55,19052.0,99.7209,99.8085,99.7112,99.7987,19052.0
2024-01-18 14:05:00,102.55,102.58,102.54,102.57,8699.0,99.7987,99.8279,99.789,99.8182,8699.0
2024-01-18 14:10:00,102.56,102.65,102.54,102.64,38632.0,99.8085,99.8961,99.789,99.8863,38632.0
2024-01-18 14:15:00,102.64,102.71,102.6,102.64,14593.0,99.8863,99.9545,99.8474,99.8863,14593.0
2024-01-18 14:20:00,102.66,102.83,102.59,102.8,29824.0,99.9058,100.0712,99.8377,100.042,29824.0
2024-01-18 14:25:00,102.8,102.88,102.79,102.88,24541.0,100.042,100.1199,100.0323,100.1199,24541.0
2024-01-18 14:30:00,102.88,102.98,102.87,102.89,54997.0,100.1199,100.2172,100.1102,100.1296,54997.0
2024-01-18 14:35:00,102.91,102.98,102.88,102.89,24112.0,100.1491,100.2172,100.1199,100.1296,24112.0
2024-01-18 14:40:00,102.89,102.92,102.78,102.81,50086.0,100.1296,100.1588,100.0226,100.0518,50086.0
2024-01-18 14:45:00,102.8,102.88,102.67,102.84,50350.0,100.042,100.1199,99.9155,100.081,50350.0
2024-01-18 14:50:00,102.84,102.98,102.84,102.93,28485.0,100.081,100.2172,100.081,100.1685,28485.0
2024-01-18 14:55:00,102.96,102.98,102.9,102.95,37803.0,100.1977,100.2172,100.1394,100.188,37803.0
2024-01-18 15:00:00,102.95,102.97,102.89,102.95,19034.0,100.188,100.2075,100.1296,100.188,19034.0
2024-01-18 15:05:00,102.95,103.13,102.93,103.11,36424.0,100.188,100.3632,100.1685,100.3437,36424.0
2024-01-18 15:10:00,103.11,103.13,103.0,103.0,58890.0,100.3437,100.3632,100.2367,100.2367,58890.0
2024-01-18 15:15:00,103.01,103.12,103.01,103.05,45917.0,100.2464,100.3535,100.2464,100.2853,45917.0
2024-01-18 15:20:00,103.05,103.12,103.03,103.09,33292.0,100.2853,100.3535,100.2659,100.3243,33292.0
2024-01-18 15:25:00,103.09,103.16,103.08,103.14,74373.0,100.3243,100.3924,100.3145,100.3729,74373.0
2024-01-18 15:30:00,103.15,103.18,103.09,103.14,45068.0,100.3826,100.4118,100.3243,100.3729,45068.0
2024-01-18 15:35:00,103.16,103.18,103.07,103.08,66505.0,100.3924,100.4118,100.3048,100.3145,66505.0
2024-01-18 15:40:00,103.07,103.19,103.06,103.17,40931.0,100.3048,100.4216,100.2951,100.4021,40931.0
2024-01-18 15:45:00,103.17,103.22,103.13,103.15,95046.0,100.4021,100.4508,100.3632,100.3826,95046.0
2024-01-18 15:50:00,103.14,103.28,103.13,103.16,57268.0,100.3729,100.5092,100.3632,100.3924,57268.0
2024-01-18 15:55:00,103.15,103.3,103.13,103.26,104231.0,100.3826,100.5286,100.3632,100.4897,104231.0
2024-01-19 09:30:00,104.0,104.0,102.95,102.96,95655.0,101.2098,101.2098,100.188,100.1977,95655.0
2024-01-19 09:35:00,102.96,103.05,102.8,102.81,30680.0,100.1977,100.2853,100.042,100.0518,30680.0
2024-01-19 09:40:00,102.8,102.96,102.65,102.8,22315.0,100.042,100.1977,99.8961,100.042,22315.0
2024-01-19 09:45:00,102.8,102.87,102.53,102.87,50271.0,100.042,100.1102,99.7793,100.1102,50271.0
2024-01-19 09:50:00,102.88,103.09,102.74,103.03,26117.0,100.1199,100.3243,99.9836,100.2659,26117.0
2024-01-19 09:55:00,103.01,103.11,102.97,103.1,57074.0,100.2464,100.3437,100.2075,100.334,57074.0
2024-01-19 10:00:00,103.17,103.25,102.77,102.99,35475.0,100.4021,100.48,100.0128,100.2269,35475.0
2024-01-19 10:05:00,103.0,103.05,102.51,102.71,160759.0,100.2367,100.2853,99.7598,99.9545,160759.0
2024-01-19 10:10:00,102.71,102.79,102.61,102.67,49558.0,99.9545,100.0323,99.8571,99.9155,49558.0
2024-01-19 10:15:00,102.7,102.92,102.66,102.91,24444.0,99.9447,100.1588,99.9058,100.1491,24444.0
2024-01-19 10:20:00,102.92,103.06,102.75,102.9,17055.0,100.1588,100.2951,99.9934,100.1394,17055.0
2024-01-19 10:25:00,102.9,102.91,102.66,102.79,118896.0,100.1394,100.1491,99.9058,100.0323,118896.0
2024-01-19 10:30:00,102.78,102.78,102.57,102.65,28358.0,100.0226,100.0226,99.8182,99.8961,28358.0
2024-01-19 10:35:00,102.67,102.83,102.66,102.73,25559.0,99.9155,100.0712,99.9058,99.9739,25559.0
2024-01-19 10:40:00,102.74,102.87,102.7,102.84,45590.0,99.9836,100.1102,99.9447,100.081,45590.0
2024-01-19 10:45:00,102.83,102.9,102.72,102.72,25010.0,100.0712,100.1394,99.9642,99.9642,25010.0
2024-01-19 10:50:00,102.73,102.87,102.66,102.85,28569.0,99.9739,100.1102,99.9058,100.0907,28569.0
2024-01-19 10:55:00,102.86,102.9,102.79,102.88,41210.0,100.1004,100.1394,100.0323,100.1199,41210.0
2024-01-19 11:00:00,102.88,102.94,102.77,102.92,39495.0,100.1199,100.1783,100.0128,100.1588,39495.0
2024-01-19 11:05:00,102.9,103.06,102.89,103.04,82879.0,100.1394,100.2951,100.1296,100.2756,82879.0
2024-01-19 11:10:00,103.04,103.25,103.03,103.06,80005.0,100.2756,100.48,100.2659,100.2951,80005.0
2024-01-19 11:15:00,103.05,103.12,103.0,103.03,25991.0,100.2853,100.3535,100.2367,100.2659,25991.0
2024-01-19 11:20:00,103.04,103.09,103.0,103.05,65433.0,100.2756,100.3243,100.2367,100.2853,65433.0
2024-01-19 11:25:00,103.05,103.07,102.96,103.01,34663.0,100.2853,100.3048,100.1977,100.2464,34663.0
2024-01-19 11:30:00,103.02,103.03,102.84,102.85,25863.0,100.2561,100.2659,100.081,100.0907,25863.0
2024-01-19 11:35:00,102.86,102.87,102.74,102.81,77775.0,100.1004,100.1102,99.9836,100.0518,77775.0
2024-01-19 11:40:00,102.81,102.83,102.72,102.79,53061.0,100.0518,100.0712,99.9642,100.0323,53061.0
2024-01-19 11:45:00,102.79,102.81,102.7,102.73,29116.0,100.0323,100.0518,99.9447,99.9739,29116.0
2024-01-19 11:50:00,102.73,102.89,102.73,102.84,30935.0,99.9739,100.1296,99.9739,100.081,30935.0
2024-01-19 11:55:00,102.84,102.95,102.79,102.92,37096.0,100.081,100.188,100.0323,100.1588,37096.0
2024-01-19 12:00:00,102.93,102.93,102.8,102.81,26634.0,100.1685,100.1685,100.042,100.0518,26634.0
2024-01-19 12:05:00,102.82,102.87,102.8,102.83,20499.0,100.0615,100.1102,100.042,100.0712,20499.0
2024-01-19 12:10:00,102.83,102.93,102.75,102.89,51559.0,100.0712,100.1685,99.9934,100.1296,51559.0
2024-01-19 12:15:00,102.88,102.99,102.88,102.97,30131.0,100.1199,100.2269,100.1199,100.2075,30131.0
2024-01-19 12:20:00,102.97,103.06,102.92,103.06,47992.0,100.2075,100.2951,100.1588,100.2951,47992.0
2024-01-19 12:25:00,103.05,103.18,103.03,103.16,45920.0,100.2853,100.4118,100.2659,100.3924,45920.0
2024-01-19 12:30:00,103.18,103.28,103.12,103.23,123071.0,100.4118,100.5092,100.3535,100.4605,123071.0
2024-01-19 12:35:00,103.23,103.27,103.11,103.12,31175.0,100.4605,100.4994,100.3437,100.3535,31175.0
2024-01-19 12:40:00,103.14,103.21,103.05,103.21,41065.0,100.3729,100.441,100.2853,100.441,41065.0
2024-01-19 12:45:00,103.22,103.22,103.1,103.14,21464.0,100.4508,100.4508,100.334,100.3729,21464.0
2024-01-19 12:50:00,103.14,103.24,103.14,103.23,25469.0,100.3729,100.4702,100.3729,100.4605,25469.0
2024-01-19 12:55:00,103.24,103.4,103.24,103.4,30562.0,100.4702,100.6259,100.4702,100.6259,30562.0
2024-01-19 13:00:00,103.4,103.4,103.2,103.25,22885.0,100.6259,100.6259,100.4313,100.48,22885.0
2024-01-19 13:05:00,103.27,103.37,103.25,103.34,46731.0,100.4994,100.5967,100.48,100.5675,46731.0
2024-01-19 13:10:00,103.34,103.48,103.32,103.47,27942.0,100.5675,100.7038,100.5481,100.6941,27942.0
2024-01-19 13:15:00,103.48,103.59,103.45,103.48,29329.0,100.7038,100.8108,100.6746,100.7038,29329.0
2024-01-19 13:20:00,103.49,103.7,103.49,103.67,29471.0,100.7135,100.9179,100.7135,100.8887,29471.0
2024-01-19 13:25:00,103.68,103.72,103.6,103.72,33130.0,100.8984,100.9374,100.8206,100.9374,33130.0
2024-01-19 13:30:00,103.71,103.84,103.67,103.77,30272.0,100.9276,101.0541,100.8887,100.986,30272.0
2024-01-19 13:35:00,103.78,103.85,103.71,103.77,58572.0,100.9957,101.0639,100.9276,100.986,58572.0
2024-01-19 13:40:00,103.78,103.81,103.74,103.8,24150.0,100.9957,101.0249,100.9568,101.0152,24150.0
2024-01-19 13:45:00,103.81,103.85,103.78,103.83,44520.0,101.0249,101.0639,100.9957,101.0444,44520.0
2024-01-19 13:50:00,103.84,103.87,103.77,103.79,28347.0,101.0541,101.0833,100.986,101.0055,28347.0
2024-01-19 13:55:00,103.78,103.91,103.78,103.89,52945.0,100.9957,101.1223,100.9957,101.1028,52945.0
2024-01-19 14:00:00,103.9,103.98,103.84,103.97,37962.0,101.1125,101.1904,101.0541,101.1806,37962.0
2024-01-19 14:05:00,103.95,104.0,103.94,103.98,25444.0,101.1612,101.2098,101.1515,101.1904,25444.0
2024-01-19 14:10:00,103.98,104.09,103.95,104.09,26939.0,101.1904,101.2974,101.1612,101.2974,26939.0
2024-01-19 14:15:00,104.08,104.14,104.05,104.07,33389.0,101.2877,101.3461,101.2585,101.278,33389.0
2024-01-19 14:20:00,104.08,104.15,104.01,104.15,21923.0,101.2877,101.3558,101.2196,101.3558,21923.0
2024-01-19 14:25:00,104.16,104.43,104.15,104.31,56501.0,101.3655,101.6283,101.3558,101.5115,56501.0
2024-01-19 14:30:00,104.32,104.34,104.1,104.12,127060.0,101.5213,101.5407,101.3072,101.3266,127060.0
2024-01-19 14:35:00,104.12,104.18,104.04,104.17,81728.0,101.3266,101.385,101.2488,101.3753,81728.0
2024-01-19 14:40:00,104.18,104.23,104.11,104.17,47799.0,101.385,101.4337,101.3169,101.3753,47799.0
2024-01-19 14:45:00,104.19,104.21,104.09,104.19,43313.0,101.3947,101.4142,101.2974,101.3947,43313.0
2024-01-19 14:50:00,104.19,104.2,104.04,104.08,29984.0,101.3947,101.4045,101.2488,101.2877,29984.0
2024-01-19 14:55:00,104.09,104.2,104.08,104.19,42248.0,101.2974,101.4045,101.2877,101.3947,42248.0
2024-01-19 15:00:00,104.19,104.29,104.14,104.25,62708.0,101.3947,101.4921,101.3461,101.4531,62708.0
2024-01-19 15:05:00,104.26,104.26,104.14,104.15,52137.0,101.4629,101.4629,101.3461,101.3558,52137.0
2024-01-19 15:10:00,104.15,104.16,104.09,104.09,54423.0,101.3558,101.3655,101.2974,101.2974,54423.0
2024-01-19 15:15:00,104.1,104.16,104.08,104.13,41164.0,101.3072,101.3655,101.2877,101.3364,41164.0
2024-01-19 15:20:00,104.12,104.14,104.01,104.09,69740.0,101.3266,101.3461,101.2196,101.2974,69740.0
2024-01-19 15:25:00,104.09,104.18,104.04,104.16,40608.0,101.2974,101.385,101.2488,101.3655,40608.0
2024-01-19 15:30:00,104.16,104.21,104.12,104.2,43369.0,101.3655,101.4142,101.3266,101.4045,43369.0
2024-01-19 15:35:00,104.21,104.24,104.15,104.17,46850.0,101.4142,101.4434,101.3558,101.3753,46850.0
2024-01-19 15:40:00,104.17,104.21,104.13,104.17,60772.0,101.3753,101.4142,101.3364,101.3753,60772.0
2024-01-19 15:45:00,104.16,104.23,104.16,104.19,61975.0,101.3655,101.4337,101.3655,101.3947,61975.0
2024-01-19 15:50:00,104.19,104.27,104.14,104.26,66992.0,101.3947,101.4726,101.3461,101.4629,66992.0
2024-01-19 15:55:00,104.26,104.36,104.26,104.34,115341.0,101.4629,101.5602,101.4629,101.5407,115341.0
2024-01-22 09:30:00,105.16,105.52,105.12,105.52,157732.0,102.3387,102.6891,102.2998,102.6891,157732.0
2024-01-22 09:35:00,105.5,105.64,105.43,105.52,33859.0,102.6696,102.8058,102.6015,102.6891,33859.0
2024-01-22 09:40:00,105.51,105.72,105.51,105.63,28488.0,102.6793,102.8837,102.6793,102.7961,28488.0
2024-01-22 09:45:00,105.64,105.83,105.52,105.83,34884.0,102.8058,102.9907,102.6891,102.9907,34884.0
2024-01-22 09:50:00,105.81,106.23,105.81,106.21,47793.0,102.9713,103.38,102.9713,103.3606,47793.0
2024-01-22 09:55:00,106.22,106.29,106.09,106.15,31459.0,103.3703,103.4384,103.2438,103.3022,31459.0
2024-01-22 10:00:00,106.15,106.29,105.98,106.06,117330.0,103.3022,103.4384,103.1367,103.2146,117330.0
2024-01-22 10:05:00,106.08,106.15,105.97,106.12,59326.0,103.234,103.3022,103.127,103.273,59326.0
2024-01-22 10:10:00,106.09,106.15,106.0,106.13,24617.0,103.2438,103.3022,103.1562,103.2827,24617.0
2024-01-22 10:15:00,106.11,106.36,106.1,106.25,145311.0,103.2632,103.5065,103.2535,103.3995,145311.0
2024-01-22 10:20:00,106.26,106.43,106.23,106.39,47017.0,103.4092,103.5746,103.38,103.5357,47017.0
2024-01-22 10:25:00,106.4,106.48,106.26,106.31,35297.0,103.5455,103.6233,103.4092,103.4579,35297.0
2024-01-22 10:30:00,106.32,106.32,106.03,106.09,63883.0,103.4676,103.4676,103.1854,103.2438,63883.0
2024-01-22 10:35:00,106.07,106.08,105.97,106.04,33130.0,103.2243,103.234,103.127,103.1951,33130.0
2024-01-22 10:40:00,106.06,106.09,105.91,105.93,49140.0,103.2146,103.2438,103.0686,103.0881,49140.0
2024-01-22 10:45:00,105.93,105.98,105.76,105.76,45346.0,103.0881,103.1367,102.9226,102.9226,45346.0
2024-01-22 10:50:00,105.77,106.0,105.76,105.92,66042.0,102.9324,103.1562,102.9226,103.0783,66042.0
2024-01-22 10:55:00,105.94,105.95,105.85,105.9,47153.0,103.0978,103.1075,103.0102,103.0589,47153.0
2024-01-22 11:00:00,105.92,105.92,105.74,105.76,31640.0,103.0783,103.0783,102.9032,102.9226,31640.0
2024-01-22 11:05:00,105.77,105.94,105.77,105.87,20242.0,102.9324,103.0978,102.9324,103.0297,20242.0
2024-01-22 11:10:00,105.86,105.96,105.84,105.94,17815.0,103.0199,103.1173,103.0005,103.0978,17815.0
2024-01-22 11:15:00,105.95,106.05,105.94,106.04,19723.0,103.1075,103.2048,103.0978,103.1951,19723.0
2024-01-22 11:20:00,106.05,106.09,105.92,105.95,56078.0,103.2048,103.2438,103.0783,103.1075,56078.0
2024-01-22 11:25:00,105.93,106.11,105.93,106.11,46773.0,103.0881,103.2632,103.0881,103.2632,46773.0
2024-01-22 11:30:00,106.14,106.14,106.07,106.12,37220.0,103.2924,103.2924,103.2243,103.273,37220.0
2024-01-22 11:35:00,106.11,106.12,106.02,106.06,52826.0,103.2632,103.273,103.1756,103.2146,52826.0
2024-01-22 11:40:00,106.06,106.06,105.91,105.93,68764.0,103.2146,103.2146,103.0686,103.0881,68764.0
2024-01-22 11:45:00,105.93,106.0,105.92,105.99,13617.0,103.0881,103.1562,103.0783,103.1465,13617.0
2024-01-22 11:50:00,105.99,106.0,105.92,106.0,70525.0,103.1465,103.1562,103.0783,103.1562,70525.0
2024-01-22 11:55:00,106.01,106.18,105.98,106.14,26535.0,103.1659,103.3314,103.1367,103.2924,26535.0
2024-01-22 12:00:00,106.14,106.16,106.07,106.09,56770.0,103.2924,103.3119,103.2243,103.2438,56770.0
2024-01-22 12:05:00,106.08,106.08,105.93,105.93,32216.0,103.234,103.234,103.0881,103.0881,32216.0
2024-01-22 12:10:00,105.93,105.97,105.9,105.95,20395.0,103.0881,103.127,103.0589,103.1075,20395.0
2024-01-22 12:15:00,105.96,105.98,105.86,105.95,35715.0,103.1173,103.1367,103.0199,103.1075,35715.0
2024-01-22 12:20:00,105.96,106.06,105.95,106.04,29933.0,103.1173,103.2146,103.1075,103.1951,29933.0
2024-01-22 12:25:00,106.04,106.09,106.02,106.09,13493.0,103.1951,103.2438,103.1756,103.2438,13493.0
2024-01-22 12:30:00,106.07,106.1,105.96,105.97,38682.0,103.2243,103.2535,103.1173,103.127,38682.0
2024-01-22 12:35:00,105.95,106.01,105.91,105.99,35879.0,103.1075,103.1659,103.0686,103.1465,35879.0
2024-01-22 12:40:00,106.01,106.02,105.92,105.99,10582.0,103.1659,103.1756,103.0783,103.1465,10582.0
2024-01-22 12:45:00,105.99,106.0,105.92,105.93,6400.0,103.1465,103.1562,103.0783,103.0881,6400.0
2024-01-22 12:50:00,105.91,106.01,105.88,105.95,37267.0,103.0686,103.1659,103.0394,103.1075,37267.0
2024-01-22 12:55:00,105.94,105.97,105.88,105.92,48760.0,103.0978,103.127,103.0394,103.0783,48760.0
2024-01-22 13:00:00,105.92,105.92,105.85,105.89,46828.0,103.0783,103.0783,103.0102,103.0491,46828.0
2024-01-22 13:05:00,105.9,105.97,105.9,105.93,44338.0,103.0589,103.127,103.0589,103.0881,44338.0
2024-01-22 13:10:00,105.93,106.06,105.93,106.03,26418.0,103.0881,103.2146,103.0881,103.1854,26418.0
2024-01-22 13:15:00,106.04,106.06,105.91,105.91,21789.0,103.1951,103.2146,103.0686,103.0686,21789.0
2024-01-22 13:20:00,105.9,105.96,105.87,105.88,17037.0,103.0589,103.1173,103.0297,103.0394,17037.0
2024-01-22 13:25:00,105.88,105.89,105.62,105.66,27171.0,103.0394,103.0491,102.7864,102.8253,27171.0
2024-01-22 13:30:00,105.65,105.72,105.62,105.66,21327.0,102.8156,102.8837,102.7864,102.8253,21327.0
2024-01-22 13:35:00,105.66,105.81,105.63,105.8,21608.0,102.8253,102.9713,102.7961,102.9616,21608.0
2024-01-22 13:40:00,105.81,105.81,105.72,105.73,14158.0,102.9713,102.9713,102.8837,102.8934,14158.0
2024-01-22 13:45:00,105.75,105.84,105.72,105.81,14141.0,102.9129,103.0005,102.8837,102.9713,14141.0
2024-01-22 13:50:00,105.82,105.99,105.79,105.97,21684.0,102.981,103.1465,102.9518,103.127,21684.0
2024-01-22 13:55:00,105.96,106.0,105.89,105.9,28667.0,103.1173,103.1562,103.0491,103.0589,28667.0
2024-01-22 14:00:00,105.9,105.96,105.9,105.94,21187.0,103.0589,103.1173,103.0589,103.0978,21187.0
2024-01-22 14:05:00,105.94,106.01,105.93,105.98,23136.0,103.0978,103.1659,103.0881,103.1367,23136.0
2024-01-22 14:10:00,105.98,105.99,105.87,105.88,24895.0,103.1367,103.1465,103.0297,103.0394,24895.0
2024-01-22 14:15:00,105.88,105.9,105.73,105.76,30820.0,103.0394,103.0589,102.8934,102.9226,30820.0
2024-01-22 14:20:00,105.74,105.76,105.63,105.73,18303.0,102.9032,102.9226,102.7961,102.8934,18303.0
2024-01-22 14:25:00,105.71,105.81,105.7,105.81,17731.0,102.874,102.9713,102.8642,102.9713,17731.0
2024-01-22 14:30:00,105.81,105.92,105.8,105.81,33954.0,102.9713,103.0783,102.9616,102.9713,33954.0
2024-01-22 14:35:00,105.82,105.93,105.82,105.89,17776.0,102.981,103.0881,102.981,103.0491,17776.0
2024-01-22 14:40:00,105.92,105.96,105.89,105.93,28596.0,103.0783,103.1173,103.0491,103.0881,28596.0
2024-01-22 14:45:00,105.92,106.02,105.91,106.01,14996.0,103.0783,103.1756,103.0686,103.1659,14996.0
2024-01-22 14:50:00,106.0,106.05,106.0,106.03,31705.0,103.1562,103.2048,103.1562,103.1854,31705.0
2024-01-22 14:55:00,106.03,106.07,106.02,106.07,44144.0,103.1854,103.2243,103.1756,103.2243,44144.0
2024-01-22 15:00:00,106.08,106.08,105.97,106.01,31504.0,103.234,103.234,103.127,103.1659,31504.0
2024-01-22 15:05:00,106.01,106.07,105.93,106.07,40996.0,103.1659,103.2243,103.0881,103.2243,40996.0
2024-01-22 15:10:00,106.07,106.2,106.06,106.19,48197.0,103.2243,103.3508,103.2146,103.3411,48197.0
2024-01-22 15:15:00,106.22,106.28,106.2,106.28,37893.0,103.3703,103.4287,103.3508,103.4287,37893.0
2024-01-22 15:20:00,106.28,106.34,106.26,106.29,58240.0,103.4287,103.4871,103.4092,103.4384,58240.0
2024-01-22 15:25:00,106.29,106.44,106.29,106.43,41481.0,103.4384,103.5844,103.4384,103.5746,41481.0
2024-01-22 15:30:00,106.43,106.54,106.43,106.53,51975.0,103.5746,103.6817,103.5746,103.672,51975.0
2024-01-22 15:35:00,106.54,106.6,106.47,106.48,57824.0,103.6817,103.7401,103.6136,103.6233,57824.0
2024-01-22 15:40:00,106.48,106.54,106.36,106.42,56529.0,103.6233,103.6817,103.5065,103.5649,56529.0
2024-01-22 15:45:00,106.42,106.42,106.32,106.34,59508.0,103.5649,103.5649,103.4676,103.4871,59508.0
2024-01-22 15:50:00,106.34,106.44,106.32,106.37,65862.0,103.4871,103.5844,103.4676,103.5163,65862.0
2024-01-22 15:55:00,106.36,106.49,106.36,106.44,451424.0,103.5065,103.633,103.5065,103.5844,451424.0
2024-01-23 09:30:00,107.37,107.63,107.18,107.2,131522.0,104.4894,104.7425,104.3045,104.324,131522.0
2024-01-23 09:35:00,107.18,107.31,107.03,107.2,106673.0,104.3045,104.431,104.1586,104.324,106673.0
2024-01-23 09:40:00,107.24,107.25,106.93,107.0,48500.0,104.3629,104.3726,104.0612,104.1294,48500.0
2024-01-23 09:45:00,107.02,107.2,106.86,106.95,38531.0,104.1488,104.324,103.9931,104.0807,38531.0
2024-01-23 09:50:00,106.95,107.04,106.85,106.95,34544.0,104.0807,104.1683,103.9834,104.0807,34544.0
2024-01-23 09:55:00,106.94,107.16,106.9,107.04,38859.0,104.071,104.2851,104.032,104.1683,38859.0
2024-01-23 10:00:00,107.03,107.14,106.9,106.91,51823.0,104.1586,104.2656,104.032,104.0418,51823.0
2024-01-23 10:05:00,106.9,107.03,106.87,107.02,68708.0,104.032,104.1586,104.0028,104.1488,68708.0
2024-01-23 10:10:00,107.01,107.14,106.92,106.94,55280.0,104.1391,104.2656,104.0515,104.071,55280.0
2024-01-23 10:15:00,106.94,107.06,106.85,106.85,52474.0,104.071,104.1877,103.9834,103.9834,52474.0
2024-01-23 10:20:00,106.84,106.9,106.58,106.63,63642.0,103.9736,104.032,103.7206,103.7693,63642.0
2024-01-23 10:25:00,106.63,106.7,106.57,106.6,39349.0,103.7693,103.8374,103.7109,103.7401,39349.0
2024-01-23 10:30:00,106.59,106.59,106.29,106.3,105467.0,103.7304,103.7304,103.4384,103.4481,105467.0
2024-01-23 10:35:00,106.29,106.33,106.16,106.16,38620.0,103.4384,103.4773,103.3119,103.3119,38620.0
2024-01-23 10:40:00,106.15,106.15,105.91,105.96,62327.0,103.3022,103.3022,103.0686,103.1173,62327.0
2024-01-23 10:45:00,105.97,106.07,105.85,106.04,38458.0,103.127,103.2243,103.0102,103.1951,38458.0
2024-01-23 10:50:00,106.03,106.04,105.83,105.88,48938.0,103.1854,103.1951,102.9907,103.0394,48938.0
2024-01-23 10:55:00,105.9,105.93,105.82,105.85,158705.0,103.0589,103.0881,102.981,103.0102,158705.0
2024-01-23 11:00:00,105.85,105.98,105.85,105.97,45923.0,103.0102,103.1367,103.0102,103.127,45923.0
2024-01-23 11:05:00,105.97,106.07,105.96,106.07,57081.0,103.127,103.2243,103.1173,103.2243,57081.0
2024-01-23 11:10:00,106.07,106.17,105.99,105.99,77078.0,103.2243,103.3216,103.1465,103.1465,77078.0
2024-01-23 11:15:00,106.0,106.01,105.77,105.79,56096.0,103.1562,103.1659,102.9324,102.9518,56096.0
2024-01-23 11:20:00,105.75,105.82,105.73,105.79,28365.0,102.9129,102.981,102.8934,102.9518,28365.0
2024-01-23 11:25:00,105.79,105.8,105.61,105.65,19502.0,102.9518,102.9616,102.7766,102.8156,19502.0
2024-01-23 11:30:00,105.63,105.71,105.45,105.46,56264.0,102.7961,102.874,102.6209,102.6307,56264.0
2024-01-23 11:35:00,105.45,105.72,105.45,105.7,38045.0,102.6209,102.8837,102.6209,102.8642,38045.0
2024-01-23 11:40:00,105.69,105.75,105.6,105.75,52745.0,102.8545,102.9129,102.7669,102.9129,52745.0
2024-01-23 11:45:00,105.73,105.74,105.61,105.62,43289.0,102.8934,102.9032,102.7766,102.7864,43289.0
2024-01-23 11:50:00,105.63,105.75,105.62,105.74,27222.0,102.7961,102.9129,102.7864,102.9032,27222.0
2024-01-23 11:55:00,105.73,105.81,105.73,105.8,31138.0,102.8934,102.9713,102.8934,102.9616,31138.0
2024-01-23 12:00:00,105.8,105.85,105.77,105.8,58224.0,102.9616,103.0102,102.9324,102.9616,58224.0
2024-01-23 12:05:00,105.8,105.82,105.69,105.76,33230.0,102.9616,102.981,102.8545,102.9226,33230.0
2024-01-23 12:10:00,105.75,105.78,105.66,105.69,27719.0,102.9129,102.9421,102.8253,102.8545,27719.0
2024-01-23 12:15:00,105.68,105.74,105.63,105.71,25365.0,102.8448,102.9032,102.7961,102.874,25365.0
2024-01-23 12:20:00,105.7,105.72,105.58,105.61,123610.0,102.8642,102.8837,102.7475,102.7766,123610.0
2024-01-23 12:25:00,105.6,105.7,105.59,105.66,127636.0,102.7669,102.8642,102.7572,102.8253,127636.0
2024-01-23 12:30:00,105.67,105.69,105.61,105.63,20841.0,102.835,102.8545,102.7766,102.7961,20841.0
2024-01-23 12:35:00,105.61,105.64,105.56,105.6,22833.0,102.7766,102.8058,102.728,102.7669,22833.0
2024-01-23 12:40:00,105.61,105.74,105.59,105.73,27011.0,102.7766,102.9032,102.7572,102.8934,27011.0
2024-01-23 12:45:00,105.72,105.74,105.64,105.66,12841.0,102.8837,102.9032,102.8058,102.8253,12841.0
2024-01-23 12:50:00,105.67,105.79,105.66,105.78,17015.0,102.835,102.9518,102.8253,102.9421,17015.0
2024-01-23 12:55:00,105.77,105.84,105.76,105.83,35306.0,102.9324,103.0005,102.9226,102.9907,35306.0
2024-01-23 13:00:00,105.82,105.82,105.72,105.73,80452.0,102.981,102.981,102.8837,102.8934,80452.0
2024-01-23 13:05:00,105.73,105.79,105.68,105.73,270823.0,102.8934,102.9518,102.8448,102.8934,270823.0
2024-01-23 13:10:00,105.73,105.75,105.69,105.72,23226.0,102.8934,102.9129,102.8545,102.8837,23226.0
2024-01-23 13:15:00,105.73,105.8,105.68,105.69,371746.0,102.8934,102.9616,102.8448,102.8545,371746.0
2024-01-23 13:20:00,105.69,105.74,105.66,105.7,22650.0,102.8545,102.9032,102.8253,102.8642,22650.0
2024-01-23 13:25:00,105.7,105.76,105.7,105.7,16379.0,102.8642,102.9226,102.8642,102.8642,16379.0
2024-01-23 13:30:00,105.7,105.72,105.64,105.7,20139.0,102.8642,102.8837,102.8058,102.8642,20139.0
2024-01-23 13:35:00,105.69,105.75,105.67,105.69,12736.0,102.8545,102.9129,102.835,102.8545,12736.0
2024-01-23 13:40:00,105.69,105.81,105.68,105.81,20591.0,102.8545,102.9713,102.8448,102.9713,20591.0
2024-01-23 13:45:00,105.8,105.97,105.8,105.95,29954.0,102.9616,103.127,102.9616,103.1075,29954.0
2024-01-23 13:50:00,105.95,106.07,105.94,106.07,30527.0,103.1075,103.2243,103.0978,103.2243,30527.0
2024-01-23 13:55:00,106.08,106.1,105.9,105.96,47807.0,103.234,103.2535,103.0589,103.1173,47807.0
2024-01-23 14:00:00,105.95,106.02,105.93,106.02,62992.0,103.1075,103.1756,103.0881,103.1756,62992.0
2024-01-23 14:05:00,106.02,106.04,105.96,106.02,45836.0,103.1756,103.1951,103.1173,103.1756,45836.0
2024-01-23 14:10:00,106.01,106.09,105.98,105.98,52607.0,103.1659,103.2438,103.1367,103.1367,52607.0
2024-01-23 14:15:00,105.98,105.99,105.88,105.92,47974.0,103.1367,103.1465,103.0394,103.0783,47974.0
2024-01-23 14:20:00,105.93,105.97,105.89,105.95,75086.0,103.0881,103.127,103.0491,103.1075,75086.0
2024-01-23 14:25:00,105.96,105.99,105.89,105.98,69741.0,103.1173,103.1465,103.0491,103.1367,69741.0
2024-01-23 14:30:00,105.98,106.0,105.93,105.98,67978.0,103.1367,103.1562,103.0881,103.1367,67978.0
2024-01-23 14:35:00,105.98,106.05,105.94,106.03,78908.0,103.1367,103.2048,103.0978,103.1854,78908.0
2024-01-23 14:40:00,106.04,106.13,106.03,106.1,70081.0,103.1951,103.2827,103.1854,103.2535,70081.0
2024-01-23 14:45:00,106.09,106.24,106.09,106.18,79494.0,103.2438,103.3897,103.2438,103.3314,79494.0
2024-01-23 14:50:00,106.19,106.2,106.13,106.18,68330.0,103.3411,103.3508,103.2827,103.3314,68330.0
2024-01-23 14:55:00,106.19,106.24,106.19,106.21,76014.0,103.3411,103.3897,103.3411,103.3606,76014.0
2024-01-23 15:00:00,106.22,106.23,106.06,106.13,105853.0,103.3703,103.38,103.2146,103.2827,105853.0
2024-01-23 15:05:00,106.12,106.24,106.1,106.23,124238.0,103.273,103.3897,103.2535,103.38,124238.0
2024-01-23 15:10:00,106.23,106.37,106.22,106.36,196329.0,103.38,103.5163,103.3703,103.5065,196329.0
2024-01-23 15:15:00,106.35,106.38,106.21,106.32,87238.0,103.4968,103.526,103.3606,103.4676,87238.0
2024-01-23 15:20:00,106.33,106.34,106.08,106.08,62446.0,103.4773,103.4871,103.234,103.234,62446.0
2024-01-23 15:25:00,106.07,106.13,106.01,106.06,98814.0,103.2243,103.2827,103.1659,103.2146,98814.0
2024-01-23 15:30:00,106.05,106.05,105.92,105.93,70410.0,103.2048,103.2048,103.0783,103.0881,70410.0
2024-01-23 15:35:00,105.9,105.9,105.82,105.85,97158.0,103.0589,103.0589,102.981,103.0102,97158.0
2024-01-23 15:40:00,105.85,105.92,105.78,105.88,59746.0,103.0102,103.0783,102.9421,103.0394,59746.0
2024-01-23 15:45:00,105.88,105.9,105.79,105.79,76966.0,103.0394,103.0589,102.9518,102.9518,76966.0
2024-01-23 15:50:00,105.79,105.98,105.79,105.92,89418.0,102.9518,103.1367,102.9518,103.0783,89418.0
2024-01-23 15:55:00,105.92,105.97,105.84,105.85,193127.0,103.0783,103.127,103.0005,103.0102,193127.0
2024-01-24 09:30:00,106.97,107.05,106.48,106.57,233621.0,104.1002,104.178,103.6233,103.7109,233621.0
2024-01-24 09:35:00,106.59,107.07,106.58,106.76,50544.0,103.7304,104.1975,103.7206,103.8958,50544.0
2024-01-24 09:40:00,106.75,106.8,106.56,106.64,43016.0,103.8861,103.9347,103.7012,103.779,43016.0
2024-01-24 09:45:00,106.59,106.62,106.26,106.32,40882.0,103.7304,103.7596,103.4092,103.4676,40882.0
2024-01-24 09:50:00,106.28,106.33,106.07,106.19,32041.0,103.4287,103.4773,103.2243,103.3411,32041.0
2024-01-24 09:55:00,106.22,106.33,106.0,106.06,31534.0,103.3703,103.4773,103.1562,103.2146,31534.0
2024-01-24 10:00:00,106.06,106.06,105.6,105.65,39177.0,103.2146,103.2146,102.7669,102.8156,39177.0
2024-01-24 10:05:00,105.63,105.91,105.48,105.76,56435.0,102.7961,103.0686,102.6501,102.9226,56435.0
2024-01-24 10:10:00,105.77,105.91,105.63,105.86,34174.0,102.9324,103.0686,102.7961,103.0199,34174.0
2024-01-24 10:15:00,105.84,105.98,105.78,105.93,34262.0,103.0005,103.1367,102.9421,103.0881,34262.0
2024-01-24 10:20:00,105.95,105.95,105.78,105.79,55423.0,103.1075,103.1075,102.9421,102.9518,55423.0
2024-01-24 10:25:00,105.81,105.95,105.73,105.93,16353.0,102.9713,103.1075,102.8934,103.0881,16353.0
2024-01-24 10:30:00,105.94,105.94,105.78,105.82,25990.0,103.0978,103.0978,102.9421,102.981,25990.0
2024-01-24 10:35:00,105.81,106.14,105.8,106.13,124701.0,102.9713,103.2924,102.9616,103.2827,124701.0
2024-01-24 10:40:00,106.15,106.41,106.07,106.41,26573.0,103.3022,103.5552,103.2243,103.5552,26573.0
2024-01-24 10:45:00,106.44,106.44,106.15,106.17,35206.0,103.5844,103.5844,103.3022,103.3216,35206.0
2024-01-24 10:50:00,106.14,106.14,105.96,106.06,47588.0,103.2924,103.2924,103.1173,103.2146,47588.0
2024-01-24 10:55:00,106.05,106.07,105.98,106.03,15301.0,103.2048,103.2243,103.1367,103.1854,15301.0
2024-01-24 11:00:00,106.07,106.25,106.07,106.22,86460.0,103.2243,103.3995,103.2243,103.3703,86460.0
2024-01-24 11:05:00,106.22,106.23,106.02,106.05,26390.0,103.3703,103.38,103.1756,103.2048,26390.0
2024-01-24 11:10:00,106.06,106.07,105.97,105.99,19245.0,103.2146,103.2243,103.127,103.1465,19245.0
2024-01-24 11:15:00,105.99,106.15,105.95,106.15,279219.0,103.1465,103.3022,103.1075,103.3022,279219.0
2024-01-24 11:20:00,106.16,106.32,106.15,106.23,343309.0,103.3119,103.4676,103.3022,103.38,343309.0
2024-01-24 11:25:00,106.21,106.23,106.16,106.18,17405.0,103.3606,103.38,103.3119,103.3314,17405.0
2024-01-24 11:30:00,106.17,106.24,106.06,106.07,65159.0,103.3216,103.3897,103.2146,103.2243,65159.0
2024-01-24 11:35:00,106.08,106.13,106.05,106.11,12785.0,103.234,103.2827,103.2048,103.2632,12785.0
2024-01-24 11:40:00,106.11,106.22,106.09,106.1,19558.0,103.2632,103.3703,103.2438,103.2535,19558.0
2024-01-24 11:45:00,106.09,106.12,106.07,106.08,33278.0,103.2438,103.273,103.2243,103.234,33278.0
2024-01-24 11:50:00,106.08,106.15,106.08,106.1,24950.0,103.234,103.3022,103.234,103.2535,24950.0
2024-01-24 11:55:00,106.09,106.11,106.03,106.09,26344.0,103.2438,103.2632,103.1854,103.2438,26344.0
2024-01-24 12:00:00,106.09,106.1,105.92,105.99,46271.0,103.2438,103.2535,103.0783,103.1465,46271.0
2024-01-24 12:05:00,105.99,106.08,105.96,106.07,36343.0,103.1465,103.234,103.1173,103.2243,36343.0
2024-01-24 12:10:00,106.07,106.08,105.95,105.98,76445.0,103.2243,103.234,103.1075,103.1367,76445.0
2024-01-24 12:15:00,105.97,105.97,105.89,105.9,13188.0,103.127,103.127,103.0491,103.0589,13188.0
2024-01-24 12:20:00,105.88,105.95,105.79,105.94,24434.0,103.0394,103.1075,102.9518,103.0978,24434.0
2024-01-24 12:25:00,105.97,106.01,105.96,105.97,13569.0,103.127,103.1659,103.1173,103.127,13569.0
2024-01-24 12:30:00,105.97,106.04,105.96,106.03,30455.0,103.127,103.1951,103.1173,103.1854,30455.0
2024-01-24 12:35:00,106.02,106.04,105.96,106.04,52499.0,103.1756,103.1951,103.1173,103.1951,52499.0
2024-01-24 12:40:00,106.05,106.05,105.97,106.0,15200.0,103.2048,103.2048,103.127,103.1562,15200.0
2024-01-24 12:45:00,106.0,106.01,105.93,105.98,36297.0,103.1562,103.1659,103.0881,103.1367,36297.0
2024-01-24 12:50:00,105.99,106.05,105.98,106.04,13723.0,103.1465,103.2048,103.1367,103.1951,13723.0
2024-01-24 12:55:00,106.02,106.12,106.01,106.12,13317.0,103.1756,103.273,103.1659,103.273,13317.0
2024-01-24 13:00:00,106.13,106.15,105.89,105.93,89847.0,103.2827,103.3022,103.0491,103.0881,89847.0
2024-01-24 13:05:00,105.94,105.95,105.81,105.91,19888.0,103.0978,103.1075,102.9713,103.0686,19888.0
2024-01-24 13:10:00,105.91,105.94,105.74,105.74,33033.0,103.0686,103.0978,102.9032,102.9032,33033.0
2024-01-24 13:15:00,105.73,105.75,105.57,105.6,25444.0,102.8934,102.9129,102.7377,102.7669,25444.0
2024-01-24 13:20:00,105.64,105.66,105.54,105.6,60953.0,102.8058,102.8253,102.7085,102.7669,60953.0
2024-01-24 13:25:00,105.57,105.68,105.56,105.61,22325.0,102.7377,102.8448,102.728,102.7766,22325.0
2024-01-24 13:30:00,105.61,105.62,105.42,105.52,32792.0,102.7766,102.7864,102.5917,102.6891,32792.0
2024-01-24 13:35:00,105.51,105.51,105.29,105.29,44742.0,102.6793,102.6793,102.4652,102.4652,44742.0
2024-01-24 13:40:00,105.27,105.4,105.24,105.35,49098.0,102.4458,102.5723,102.4166,102.5236,49098.0
2024-01-24 13:45:00,105.34,105.38,105.28,105.34,16128.0,102.5139,102.5528,102.4555,102.5139,16128.0
2024-01-24 13:50:00,105.32,105.39,105.26,105.33,29356.0,102.4944,102.5626,102.436,102.5042,29356.0
2024-01-24 13:55:00,105.32,105.39,105.26,105.37,27335.0,102.4944,102.5626,102.436,102.5431,27335.0
2024-01-24 14:00:00,105.37,105.38,105.29,105.33,28121.0,102.5431,102.5528,102.4652,102.5042,28121.0
2024-01-24 14:05:00,105.33,105.37,105.3,105.3,16721.0,102.5042,102.5431,102.475,102.475,16721.0
2024-01-24 14:10:00,105.28,105.28,105.18,105.19,12287.0,102.4555,102.4555,102.3582,102.3679,12287.0
2024-01-24 14:15:00,105.19,105.24,105.13,105.17,18510.0,102.3679,102.4166,102.3095,102.3485,18510.0
2024-01-24 14:20:00,105.17,105.17,104.96,105.0,55370.0,102.3485,102.3485,102.1441,102.183,55370.0
2024-01-24 14:25:00,105.02,105.14,105.02,105.09,27947.0,102.2025,102.3193,102.2025,102.2706,27947.0
2024-01-24 14:30:00,105.1,105.19,104.95,105.0,36911.0,102.2803,102.3679,102.1344,102.183,36911.0
2024-01-24 14:35:00,105.0,105.1,104.99,105.1,22724.0,102.183,102.2803,102.1733,102.2803,22724.0
2024-01-24 14:40:00,105.09,105.22,105.09,105.2,52926.0,102.2706,102.3971,102.2706,102.3776,52926.0
2024-01-24 14:45:00,105.21,105.3,105.2,105.29,22157.0,102.3874,102.475,102.3776,102.4652,22157.0
2024-01-24 14:50:00,105.29,105.36,105.27,105.35,28073.0,102.4652,102.5334,102.4458,102.5236,28073.0
2024-01-24 14:55:00,105.33,105.33,105.2,105.28,23183.0,102.5042,102.5042,102.3776,102.4555,23183.0
2024-01-24 15:00:00,105.27,105.33,105.2,105.32,40282.0,102.4458,102.5042,102.3776,102.4944,40282.0
2024-01-24 15:05:00,105.32,105.42,105.32,105.4,27799.0,102.4944,102.5917,102.4944,102.5723,27799.0
2024-01-24 15:10:00,105.37,105.38,105.17,105.2,104109.0,102.5431,102.5528,102.3485,102.3776,104109.0
2024-01-24 15:15:00,105.2,105.21,105.07,105.07,63391.0,102.3776,102.3874,102.2511,102.2511,63391.0
2024-01-24 15:20:00,105.08,105.09,104.98,105.08,77138.0,102.2609,102.2706,102.1636,102.2609,77138.0
2024-01-24 15:25:00,105.06,105.08,104.93,104.94,47378.0,102.2414,102.2609,102.1149,102.1246,47378.0
2024-01-24 15:30:00,104.95,105.08,104.9,105.07,84387.0,102.1344,102.2609,102.0857,102.2511,84387.0
2024-01-24 15:35:00,105.08,105.17,105.05,105.15,35787.0,102.2609,102.3485,102.2317,102.329,35787.0
2024-01-24 15:40:00,105.15,105.27,105.15,105.21,39963.0,102.329,102.4458,102.329,102.3874,39963.0
2024-01-24 15:45:00,105.21,105.23,105.04,105.08,91602.0,102.3874,102.4068,102.2219,102.2609,91602.0
2024-01-24 15:50:00,105.05,105.07,104.94,105.02,159743.0,102.2317,102.2511,102.1246,102.2025,159743.0
2024-01-24 15:55:00,105.03,105.14,105.01,105.07,183214.0,102.2122,102.3193,102.1927,102.2511,183214.0
2024-01-25 09:30:00,106.4,106.87,106.27,106.6,128107.0,103.5455,104.0028,103.4189,103.7401,128107.0
2024-01-25 09:35:00,106.63,106.8,106.39,106.45,32227.0,103.7693,103.9347,103.5357,103.5941,32227.0
2024-01-25 09:40:00,106.43,106.44,105.98,106.07,41878.0,103.5746,103.5844,103.1367,103.2243,41878.0
2024-01-25 09:45:00,106.12,106.12,105.8,105.85,23577.0,103.273,103.273,102.9616,103.0102,23577.0
2024-01-25 09:50:00,105.83,106.17,105.79,106.17,55341.0,102.9907,103.3216,102.9518,103.3216,55341.0
2024-01-25 09:55:00,106.19,106.44,106.17,106.31,34303.0,103.3411,103.5844,103.3216,103.4579,34303.0
2024-01-25 10:00:00,106.39,106.51,106.0,106.22,49527.0,103.5357,103.6525,103.1562,103.3703,49527.0
2024-01-25 10:05:00,106.24,106.5,106.08,106.46,35793.0,103.3897,103.6428,103.234,103.6038,35793.0
2024-01-25 10:10:00,106.5,106.53,106.13,106.13,44085.0,103.6428,103.672,103.2827,103.2827,44085.0
2024-01-25 10:15:00,106.15,106.27,106.04,106.07,34720.0,103.3022,103.4189,103.1951,103.2243,34720.0
2024-01-25 10:20:00,106.13,106.39,106.11,106.29,16650.0,103.2827,103.5357,103.2632,103.4384,16650.0
2024-01-25 10:25:00,106.28,106.37,106.17,106.19,19025.0,103.4287,103.5163,103.3216,103.3411,19025.0
2024-01-25 10:30:00,106.21,106.28,105.84,105.89,24520.0,103.3606,103.4287,103.0005,103.0491,24520.0
2024-01-25 10:35:00,105.9,105.9,105.7,105.73,19406.0,103.0589,103.0589,102.8642,102.8934,19406.0
2024-01-25 10:40:00,105.71,105.8,105.63,105.79,18273.0,102.874,102.9616,102.7961,102.9518,18273.0
2024-01-25 10:45:00,105.78,105.84,105.62,105.62,24057.0,102.9421,103.0005,102.7864,102.7864,24057.0
2024-01-25 10:50:00,105.64,105.67,105.46,105.52,14396.0,102.8058,102.835,102.6307,102.6891,14396.0
2024-01-25 10:55:00,105.51,105.56,105.43,105.54,26869.0,102.6793,102.728,102.6015,102.7085,26869.0
2024-01-25 11:00:00,105.55,105.55,105.35,105.46,21013.0,102.7183,102.7183,102.5236,102.6307,21013.0
2024-01-25 11:05:00,105.46,105.63,105.46,105.52,25946.0,102.6307,102.7961,102.6307,102.6891,25946.0
2024-01-25 11:10:00,105.53,105.64,105.45,105.58,36394.0,102.6988,102.8058,102.6209,102.7475,36394.0
2024-01-25 11:15:00,105.59,105.72,105.56,105.6,24892.0,102.7572,102.8837,102.728,102.7669,24892.0
2024-01-25 11:20:00,105.62,105.66,105.57,105.64,12593.0,102.7864,102.8253,102.7377,102.8058,12593.0
2024-01-25 11:25:00,105.62,105.77,105.62,105.77,22191.0,102.7864,102.9324,102.7864,102.9324,22191.0
2024-01-25 11:30:00,105.74,105.74,105.56,105.68,15966.0,102.9032,102.9032,102.728,102.8448,15966.0
2024-01-25 11:35:00,105.67,105.71,105.61,105.62,29160.0,102.835,102.874,102.7766,102.7864,29160.0
2024-01-25 11:40:00,105.62,105.62,105.46,105.51,22898.0,102.7864,102.7864,102.6307,102.6793,22898.0
2024-01-25 11:45:00,105.51,105.64,105.47,105.62,17852.0,102.6793,102.8058,102.6404,102.7864,17852.0
2024-01-25 11:50:00,105.6,105.66,105.57,105.61,19321.0,102.7669,102.8253,102.7377,102.7766,19321.0
2024-01-25 11:55:00,105.59,105.6,105.48,105.55,60056.0,102.7572,102.7669,102.6501,102.7183,60056.0
2024-01-25 12:00:00,105.59,105.59,105.34,105.34,17621.0,102.7572,102.7572,102.5139,102.5139,17621.0
2024-01-25 12:05:00,105.37,105.37,105.21,105.25,40094.0,102.5431,102.5431,102.3874,102.4263,40094.0
2024-01-25 12:10:00,105.25,105.3,105.22,105.24,52631.0,102.4263,102.475,102.3971,102.4166,52631.0
2024-01-25 12:15:00,105.24,105.4,105.23,105.36,64931.0,102.4166,102.5723,102.4068,102.5334,64931.0
2024-01-25 12:20:00,105.37,105.44,105.32,105.35,55121.0,102.5431,102.6112,102.4944,102.5236,55121.0
2024-01-25 12:25:00,105.36,105.42,105.3,105.31,45860.0,102.5334,102.5917,102.475,102.4847,45860.0
2024-01-25 12:30:00,105.32,105.32,105.1,105.12,161434.0,102.4944,102.4944,102.2803,102.2998,161434.0
2024-01-25 12:35:00,105.11,105.18,105.07,105.16,60177.0,102.2901,102.3582,102.2511,102.3387,60177.0
2024-01-25 12:40:00,105.18,105.22,105.15,105.19,16071.0,102.3582,102.3971,102.329,102.3679,16071.0
2024-01-25 12:45:00,105.19,105.2,105.03,105.07,17255.0,102.3679,102.3776,102.2122,102.2511,17255.0
2024-01-25 12:50:00,105.1,105.1,105.04,105.07,14867.0,102.2803,102.2803,102.2219,102.2511,14867.0
2024-01-25 12:55:00,105.07,105.22,105.07,105.22,13306.0,102.2511,102.3971,102.2511,102.3971,13306.0
2024-01-25 13:00:00,105.23,105.55,105.22,105.41,85318.0,102.4068,102.7183,102.3971,102.582,85318.0
2024-01-25 13:05:00,105.41,105.62,105.41,105.51,56457.0,102.582,102.7864,102.582,102.6793,56457.0
2024-01-25 13:10:00,105.49,105.58,105.46,105.52,40144.0,102.6599,102.7475,102.6307,102.6891,40144.0
2024-01-25 13:15:00,105.49,105.49,105.25,105.3,46547.0,102.6599,102.6599,102.4263,102.475,46547.0
2024-01-25 13:20:00,105.3,105.41,105.27,105.27,22058.0,102.475,102.582,102.4458,102.4458,22058.0
2024-01-25 13:25:00,105.28,105.34,105.25,105.29,17852.0,102.4555,102.5139,102.4263,102.4652,17852.0
2024-01-25 13:30:00,105.27,105.29,105.18,105.18,25997.0,102.4458,102.4652,102.3582,102.3582,25997.0
2024-01-25 13:35:00,105.18,105.34,105.18,105.32,40801.0,102.3582,102.5139,102.3582,102.4944,40801.0
2024-01-25 13:40:00,105.32,105.46,105.3,105.39,40263.0,102.4944,102.6307,102.475,102.5626,40263.0
2024-01-25 13:45:00,105.38,105.44,105.34,105.43,28689.0,102.5528,102.6112,102.5139,102.6015,28689.0
2024-01-25 13:50:00,105.44,105.45,105.35,105.36,30568.0,102.6112,102.6209,102.5236,102.5334,30568.0
2024-01-25 13:55:00,105.34,105.35,105.2,105.23,29483.0,102.5139,102.5236,102.3776,102.4068,29483.0
2024-01-25 14:00:00,105.22,105.22,105.09,105.18,40608.0,102.3971,102.3971,102.2706,102.3582,40608.0
2024-01-25 14:05:00,105.17,105.21,105.12,105.14,26740.0,102.3485,102.3874,102.2998,102.3193,26740.0
2024-01-25 14:10:00,105.15,105.37,105.14,105.35,30880.0,102.329,102.5431,102.3193,102.5236,30880.0
2024-01-25 14:15:00,105.37,105.43,105.32,105.42,41663.0,102.5431,102.6015,102.4944,102.5917,41663.0
2024-01-25 14:20:00,105.42,105.5,105.39,105.4,40438.0,102.5917,102.6696,102.5626,102.5723,40438.0
2024-01-25 14:25:00,105.43,105.57,105.41,105.53,24523.0,102.6015,102.7377,102.582,102.6988,24523.0
2024-01-25 14:30:00,105.52,105.63,105.49,105.62,51744.0,102.6891,102.7961,102.6599,102.7864,51744.0
2024-01-25 14:35:00,105.62,105.67,105.48,105.54,57415.0,102.7864,102.835,102.6501,102.7085,57415.0
2024-01-25 14:40:00,105.55,105.56,105.38,105.4,35583.0,102.7183,102.728,102.5528,102.5723,35583.0
2024-01-25 14:45:00,105.41,105.46,105.38,105.43,14883.0,102.582,102.6307,102.5528,102.6015,14883.0
2024-01-25 14:50:00,105.42,105.51,105.38,105.51,29338.0,102.5917,102.6793,102.5528,102.6793,29338.0
2024-01-25 14:55:00,105.51,105.55,105.47,105.53,36476.0,102.6793,102.7183,102.6404,102.6988,36476.0
2024-01-25 15:00:00,105.53,105.53,105.46,105.5,38642.0,102.6988,102.6988,102.6307,102.6696,38642.0
2024-01-25 15:05:00,105.48,105.52,105.45,105.48,34084.0,102.6501,102.6891,102.6209,102.6501,34084.0
2024-01-25 15:10:00,105.47,105.52,105.4,105.41,44797.0,102.6404,102.6891,102.5723,102.582,44797.0
2024-01-25 15:15:00,105.41,105.45,105.34,105.45,71027.0,102.582,102.6209,102.5139,102.6209,71027.0
2024-01-25 15:20:00,105.46,105.49,105.42,105.44,54178.0,102.6307,102.6599,102.5917,102.6112,54178.0
2024-01-25 15:25:00,105.43,105.47,105.42,105.45,37433.0,102.6015,102.6404,102.5917,102.6209,37433.0
2024-01-25 15:30:00,105.45,105.64,105.41,105.58,50645.0,102.6209,102.8058,102.582,102.7475,50645.0
2024-01-25 15:35:00,105.59,105.66,105.58,105.63,28435.0,102.7572,102.8253,102.7475,102.7961,28435.0
2024-01-25 15:40:00,105.62,105.66,105.56,105.6,47600.0,102.7864,102.8253,102.728,102.7669,47600.0
2024-01-25 15:45:00,105.59,105.66,105.56,105.64,75566.0,102.7572,102.8253,102.728,102.8058,75566.0
2024-01-25 15:50:00,105.65,105.81,105.6,105.68,75032.0,102.8156,102.9713,102.7669,102.8448,75032.0
2024-01-25 15:55:00,105.67,105.88,105.67,105.88,82651.0,102.835,103.0394,102.835,103.0394,82651.0
2024-01-26 09:30:00,106.5,106.92,106.16,106.62,99550.0,103.6428,104.0515,103.3119,103.7596,99550.0
2024-01-26 09:35:00,106.7,106.79,106.45,106.78,67738.0,103.8374,103.925,103.5941,103.9153,67738.0
2024-01-26 09:40:00,106.77,106.83,106.45,106.45,60600.0,103.9055,103.9639,103.5941,103.5941,60600.0
2024-01-26 09:45:00,106.46,106.53,106.21,106.26,52974.0,103.6038,103.672,103.3606,103.4092,52974.0
2024-01-26 09:50:00,106.32,106.4,106.19,106.33,22993.0,103.4676,103.5455,103.3411,103.4773,22993.0
2024-01-26 09:55:00,106.27,106.48,106.25,106.47,45202.0,103.4189,103.6233,103.3995,103.6136,45202.0
2024-01-26 10:00:00,106.43,106.43,106.21,106.31,24713.0,103.5746,103.5746,103.3606,103.4579,24713.0
2024-01-26 10:05:00,106.26,106.28,106.07,106.17,11797.0,103.4092,103.4287,103.2243,103.3216,11797.0
2024-01-26 10:10:00,106.25,106.47,106.22,106.24,28520.0,103.3995,103.6136,103.3703,103.3897,28520.0
2024-01-26 10:15:00,106.22,106.22,105.97,106.06,22549.0,103.3703,103.3703,103.127,103.2146,22549.0
2024-01-26 10:20:00,106.12,106.28,106.08,106.23,20856.0,103.273,103.4287,103.234,103.38,20856.0
2024-01-26 10:25:00,106.24,106.33,106.18,106.31,29946.0,103.3897,103.4773,103.3314,103.4579,29946.0
2024-01-26 10:30:00,106.3,106.37,106.21,106.25,60716.0,103.4481,103.5163,103.3606,103.3995,60716.0
2024-01-26 10:35:00,106.24,106.47,106.17,106.47,37718.0,103.3897,103.6136,103.3216,103.6136,37718.0
2024-01-26 10:40:00,106.47,106.56,106.43,106.56,34479.0,103.6136,103.7012,103.5746,103.7012,34479.0
2024-01-26 10:45:00,106.57,106.61,106.44,106.46,28160.0,103.7109,103.7498,103.5844,103.6038,28160.0
2024-01-26 10:50:00,106.49,106.62,106.37,106.39,18309.0,103.633,103.7596,103.5163,103.5357,18309.0
2024-01-26 10:55:00,106.39,106.46,106.33,106.41,73244.0,103.5357,103.6038,103.4773,103.5552,73244.0
2024-01-26 11:00:00,106.4,106.42,106.23,106.28,81022.0,103.5455,103.5649,103.38,103.4287,81022.0
2024-01-26 11:05:00,106.28,106.29,106.2,106.25,34753.0,103.4287,103.4384,103.3508,103.3995,34753.0
2024-01-26 11:10:00,106.26,106.26,106.1,106.13,54599.0,103.4092,103.4092,103.2535,103.2827,54599.0
2024-01-26 11:15:00,106.13,106.17,106.09,106.13,48013.0,103.2827,103.3216,103.2438,103.2827,48013.0
2024-01-26 11:20:00,106.13,106.26,106.11,106.22,54854.0,103.2827,103.4092,103.2632,103.3703,54854.0
2024-01-26 11:25:00,106.22,106.27,106.15,106.19,39643.0,103.3703,103.4189,103.3022,103.3411,39643.0
2024-01-26 11:30:00,106.2,106.2,106.13,106.18,23412.0,103.3508,103.3508,103.2827,103.3314,23412.0
2024-01-26 11:35:00,106.17,106.18,106.05,106.09,82686.0,103.3216,103.3314,103.2048,103.2438,82686.0
2024-01-26 11:40:00,106.09,106.1,106.05,106.08,43839.0,103.2438,103.2535,103.2048,103.234,43839.0
2024-01-26 11:45:00,106.09,106.17,106.05,106.16,36597.0,103.2438,103.3216,103.2048,103.3119,36597.0
2024-01-26 11:50:00,106.17,106.27,106.15,106.24,71810.0,103.3216,103.4189,103.3022,103.3897,71810.0
2024-01-26 11:55:00,106.24,106.28,106.19,106.28,65380.0,103.3897,103.4287,103.3411,103.4287,65380.0
2024-01-26 12:00:00,106.28,106.31,106.21,106.22,46926.0,103.4287,103.4579,103.3606,103.3703,46926.0
2024-01-26 12:05:00,106.21,106.23,106.1,106.11,33672.0,103.3606,103.38,103.2535,103.2632,33672.0
2024-01-26 12:10:00,106.06,106.13,106.05,106.11,24702.0,103.2146,103.2827,103.2048,103.2632,24702.0
2024-01-26 12:15:00,106.09,106.16,106.09,106.13,9168.0,103.2438,103.3119,103.2438,103.2827,9168.0
2024-01-26 12:20:00,106.14,106.17,106.09,106.1,51198.0,103.2924,103.3216,103.2438,103.2535,51198.0
2024-01-26 12:25:00,106.12,106.14,106.07,106.14,12194.0,103.273,103.2924,103.2243,103.2924,12194.0
2024-01-26 12:30:00,106.13,106.13,105.92,105.97,41659.0,103.2827,103.2827,103.0783,103.127,41659.0
2024-01-26 12:35:00,105.96,105.97,105.7,105.79,61939.0,103.1173,103.127,102.8642,102.9518,61939.0
2024-01-26 12:40:00,105.8,105.82,105.72,105.76,55566.0,102.9616,102.981,102.8837,102.9226,55566.0
2024-01-26 12:45:00,105.76,105.87,105.72,105.72,23801.0,102.9226,103.0297,102.8837,102.8837,23801.0
2024-01-26 12:50:00,105.74,105.8,105.63,105.8,147779.0,102.9032,102.9616,102.7961,102.9616,147779.0
2024-01-26 12:55:00,105.79,105.84,105.75,105.82,28197.0,102.9518,103.0005,102.9129,102.981,28197.0
2024-01-26 13:00:00,105.82,105.85,105.75,105.83,43370.0,102.981,103.0102,102.9129,102.9907,43370.0
2024-01-26 13:05:00,105.82,105.93,105.81,105.93,34113.0,102.981,103.0881,102.9713,103.0881,34113.0
2024-01-26 13:10:00,105.93,105.94,105.88,105.89,18250.0,103.0881,103.0978,103.0394,103.0491,18250.0
2024-01-26 13:15:00,105.88,105.89,105.82,105.84,33329.0,103.0394,103.0491,102.981,103.0005,33329.0
2024-01-26 13:20:00,105.84,105.97,105.83,105.94,14028.0,103.0005,103.127,102.9907,103.0978,14028.0
2024-01-26 13:25:00,105.94,106.0,105.93,105.98,35704.0,103.0978,103.1562,103.0881,103.1367,35704.0
2024-01-26 13:30:00,105.98,106.0,105.92,105.99,9864.0,103.1367,103.1562,103.0783,103.1465,9864.0
2024-01-26 13:35:00,105.99,106.02,105.94,105.99,19298.0,103.1465,103.1756,103.0978,103.1465,19298.0
2024-01-26 13:40:00,105.97,105.97,105.86,105.89,22475.0,103.127,103.127,103.0199,103.0491,22475.0
2024-01-26 13:45:00,105.88,105.91,105.78,105.82,13484.0,103.0394,103.0686,102.9421,102.981,13484.0
2024-01-26 13:50:00,105.84,105.89,105.76,105.82,78779.0,103.0005,103.0491,102.9226,102.981,78779.0
2024-01-26 13:55:00,105.81,105.9,105.8,105.88,10802.0,102.9713,103.0589,102.9616,103.0394,10802.0
2024-01-26 14:00:00,105.87,106.0,105.87,105.96,41724.0,103.0297,103.1562,103.0297,103.1173,41724.0
2024-01-26 14:05:00,105.95,105.98,105.94,105.95,37035.0,103.1075,103.1367,103.0978,103.1075,37035.0
2024-01-26 14:10:00,105.95,105.99,105.92,105.96,18949.0,103.1075,103.1465,103.0783,103.1173,18949.0
2024-01-26 14:15:00,105.96,106.05,105.96,106.0,30503.0,103.1173,103.2048,103.1173,103.1562,30503.0
2024-01-26 14:20:00,106.02,106.03,105.94,105.97,28952.0,103.1756,103.1854,103.0978,103.127,28952.0
2024-01-26 14:25:00,105.96,106.02,105.94,105.97,57961.0,103.1173,103.1756,103.0978,103.127,57961.0
2024-01-26 14:30:00,105.97,105.99,105.91,105.92,55126.0,103.127,103.1465,103.0686,103.0783,55126.0
2024-01-26 14:35:00,105.92,106.03,105.91,106.03,97562.0,103.0783,103.1854,103.0686,103.1854,97562.0
2024-01-26 14:40:00,106.03,106.1,106.02,106.08,26462.0,103.1854,103.2535,103.1756,103.234,26462.0
2024-01-26 14:45:00,106.1,106.11,106.04,106.05,106885.0,103.2535,103.2632,103.1951,103.2048,106885.0
2024-01-26 14:50:00,106.03,106.11,106.02,106.02,43681.0,103.1854,103.2632,103.1756,103.1756,43681.0
2024-01-26 14:55:00,106.02,106.05,105.94,106.05,40084.0,103.1756,103.2048,103.0978,103.2048,40084.0
2024-01-26 15:00:00,106.05,106.06,105.99,106.0,52702.0,103.2048,103.2146,103.1465,103.1562,52702.0
2024-01-26 15:05:00,106.0,106.03,105.96,105.98,38780.0,103.1562,103.1854,103.1173,103.1367,38780.0
2024-01-26 15:10:00,105.97,106.0,105.96,105.98,35671.0,103.127,103.1562,103.1173,103.1367,35671.0
2024-01-26 15:15:00,105.98,106.03,105.97,106.01,43506.0,103.1367,103.1854,103.127,103.1659,43506.0
2024-01-26 15:20:00,106.0,106.0,105.89,105.91,80843.0,103.1562,103.1562,103.0491,103.0686,80843.0
2024-01-26 15:25:00,105.92,105.96,105.84,105.88,65184.0,103.0783,103.1173,103.0005,103.0394,65184.0
2024-01-26 15:30:00,105.88,105.9,105.83,105.88,48974.0,103.0394,103.0589,102.9907,103.0394,48974.0
2024-01-26 15:35:00,105.88,105.92,105.86,105.87,28457.0,103.0394,103.0783,103.0199,103.0297,28457.0
2024-01-26 15:40:00,105.87,105.98,105.83,105.98,59787.0,103.0297,103.1367,102.9907,103.1367,59787.0
2024-01-26 15:45:00,105.98,106.01,105.92,106.01,66465.0,103.1367,103.1659,103.0783,103.1659,66465.0
2024-01-26 15:50:00,105.99,106.06,105.99,106.05,65785.0,103.1465,103.2146,103.1465,103.2048,65785.0
2024-01-26 15:55:00,106.05,106.11,105.96,105.97,185096.0,103.2048,103.2632,103.1173,103.127,185096.0
2024-01-29 09:30:00,106.02,106.09,105.72,105.76,60319.0,103.1756,103.2438,102.8837,102.9226,60319.0
2024-01-29 09:35:00,105.74,105.85,105.55,105.62,52469.0,102.9032,103.0102,102.7183,102.7864,52469.0
2024-01-29 09:40:00,105.62,105.64,105.41,105.58,30908.0,102.7864,102.8058,102.582,102.7475,30908.0
2024-01-29 09:45:00,105.6,105.72,105.55,105.66,44045.0,102.7669,102.8837,102.7183,102.8253,44045.0
2024-01-29 09:50:00,105.67,105.76,105.54,105.75,28495.0,102.835,102.9226,102.7085,102.9129,28495.0
2024-01-29 09:55:00,105.77,105.86,105.76,105.86,18438.0,102.9324,103.0199,102.9226,103.0199,18438.0
2024-01-29 10:00:00,105.87,105.88,105.57,105.58,15312.0,103.0297,103.0394,102.7377,102.7475,15312.0
2024-01-29 10:05:00,105.59,105.98,105.58,105.98,25424.0,102.7572,103.1367,102.7475,103.1367,25424.0
2024-01-29 10:10:00,105.98,106.02,105.87,105.95,16989.0,103.1367,103.1756,103.0297,103.1075,16989.0
2024-01-29 10:15:00,105.95,106.09,105.9,106.09,14537.0,103.1075,103.2438,103.0589,103.2438,14537.0
2024-01-29 10:20:00,106.08,106.08,105.81,105.81,39898.0,103.234,103.234,102.9713,102.9713,39898.0
2024-01-29 10:25:00,105.81,105.89,105.76,105.85,46746.0,102.9713,103.0491,102.9226,103.0102,46746.0
2024-01-29 10:30:00,105.87,105.97,105.83,105.93,45173.0,103.0297,103.127,102.9907,103.0881,45173.0
2024-01-29 10:35:00,105.94,106.22,105.91,106.21,25209.0,103.0978,103.3703,103.0686,103.3606,25209.0
2024-01-29 10:40:00,106.23,106.25,106.11,106.16,37573.0,103.38,103.3995,103.2632,103.3119,37573.0
2024-01-29 10:45:00,106.14,106.21,106.12,106.2,19571.0,103.2924,103.3606,103.273,103.3508,19571.0
2024-01-29 10:50:00,106.2,106.27,106.14,106.15,24440.0,103.3508,103.4189,103.2924,103.3022,24440.0
2024-01-29 10:55:00,106.14,106.16,106.03,106.05,87125.0,103.2924,103.3119,103.1854,103.2048,87125.0
2024-01-29 11:00:00,106.03,106.05,105.95,105.95,28714.0,103.1854,103.2048,103.1075,103.1075,28714.0
2024-01-29 11:05:00,105.95,106.08,105.95,106.08,50352.0,103.1075,103.234,103.1075,103.234,50352.0
2024-01-29 11:10:00,106.09,106.16,106.08,106.1,28868.0,103.2438,103.3119,103.234,103.2535,28868.0
2024-01-29 11:15:00,106.09,106.18,106.09,106.17,22764.0,103.2438,103.3314,103.2438,103.3216,22764.0
2024-01-29 11:20:00,106.18,106.21,106.12,106.12,18775.0,103.3314,103.3606,103.273,103.273,18775.0
2024-01-29 11:25:00,106.13,106.19,106.09,106.11,19573.0,103.2827,103.3411,103.2438,103.2632,19573.0
2024-01-29 11:30:00,106.1,106.15,106.07,106.08,71501.0,103.2535,103.3022,103.2243,103.234,71501.0
2024-01-29 11:35:00,106.07,106.08,106.02,106.07,27336.0,103.2243,103.234,103.1756,103.2243,27336.0
2024-01-29 11:40:00,106.07,106.14,106.05,106.12,29293.0,103.2243,103.2924,103.2048,103.273,29293.0
2024-01-29 11:45:00,106.13,106.22,106.11,106.22,14386.0,103.2827,103.3703,103.2632,103.3703,14386.0
2024-01-29 11:50:00,106.2,106.21,106.12,106.12,44124.0,103.3508,103.3606,103.273,103.273,44124.0
2024-01-29 11:55:00,106.12,106.15,106.09,106.14,52698.0,103.273,103.3022,103.2438,103.2924,52698.0
2024-01-29 12:00:00,106.14,106.16,106.02,106.04,25888.0,103.2924,103.3119,103.1756,103.1951,25888.0
2024-01-29 12:05:00,106.03,106.05,105.99,106.04,43063.0,103.1854,103.2048,103.1465,103.1951,43063.0
2024-01-29 12:10:00,106.04,106.08,106.0,106.01,20086.0,103.1951,103.234,103.1562,103.1659,20086.0
2024-01-29 12:15:00,106.0,106.07,105.98,106.0,62611.0,103.1562,103.2243,103.1367,103.1562,62611.0
2024-01-29 12:20:00,106.01,106.16,105.98,106.14,39361.0,103.1659,103.3119,103.1367,103.2924,39361.0
2024-01-29 12:25:00,106.15,106.19,106.13,106.15,32472.0,103.3022,103.3411,103.2827,103.3022,32472.0
2024-01-29 12:30:00,106.16,106.24,106.16,106.23,40375.0,103.3119,103.3897,103.3119,103.38,40375.0
2024-01-29 12:35:00,106.23,106.3,106.21,106.29,34382.0,103.38,103.4481,103.3606,103.4384,34382.0
2024-01-29 12:40:00,106.29,106.29,106.22,106.22,32583.0,103.4384,103.4384,103.3703,103.3703,32583.0
2024-01-29 12:45:00,106.22,106.23,106.08,106.12,55663.0,103.3703,103.38,103.234,103.273,55663.0
2024-01-29 12:50:00,106.11,106.17,106.07,106.1,60588.0,103.2632,103.3216,103.2243,103.2535,60588.0
2024-01-29 12:55:00,106.11,106.19,106.1,106.16,34819.0,103.2632,103.3411,103.2535,103.3119,34819.0
2024-01-29 13:00:00,106.17,106.18,106.08,106.12,30698.0,103.3216,103.3314,103.234,103.273,30698.0
2024-01-29 13:05:00,106.13,106.2,106.13,106.17,43851.0,103.2827,103.3508,103.2827,103.3216,43851.0
2024-01-29 13:10:00,106.17,106.18,106.11,106.13,38696.0,103.3216,103.3314,103.2632,103.2827,38696.0
2024-01-29 13:15:00,106.13,106.18,106.12,106.17,24229.0,103.2827,103.3314,103.273,103.3216,24229.0
2024-01-29 13:20:00,106.17,106.25,106.15,106.24,79370.0,103.3216,103.3995,103.3022,103.3897,79370.0
2024-01-29 13:25:00,106.25,106.32,106.25,106.32,22071.0,103.3995,103.4676,103.3995,103.4676,22071.0
2024-01-29 13:30:00,106.32,106.34,106.29,106.29,34430.0,103.4676,103.4871,103.4384,103.4384,34430.0
2024-01-29 13:35:00,106.3,106.33,106.27,106.28,43779.0,103.4481,103.4773,103.4189,103.4287,43779.0
2024-01-29 13:40:00,106.27,106.32,106.26,106.29,53194.0,103.4189,103.4676,103.4092,103.4384,53194.0
2024-01-29 13:45:00,106.28,106.28,106.23,106.27,23324.0,103.4287,103.4287,103.38,103.4189,23324.0
2024-01-29 13:50:00,106.27,106.28,106.17,106.19,24633.0,103.4189,103.4287,103.3216,103.3411,24633.0
2024-01-29 13:55:00,106.19,106.21,106.18,106.21,23075.0,103.3411,103.3606,103.3314,103.3606,23075.0
2024-01-29 14:00:00,106.2,106.28,106.19,106.24,43896.0,103.3508,103.4287,103.3411,103.3897,43896.0
2024-01-29 14:05:00,106.23,106.29,106.23,106.29,17488.0,103.38,103.4384,103.38,103.4384,17488.0
2024-01-29 14:10:00,106.29,106.4,106.28,106.38,25975.0,103.4384,103.5455,103.4287,103.526,25975.0
2024-01-29 14:15:00,106.39,106.41,106.33,106.34,24151.0,103.5357,103.5552,103.4773,103.4871,24151.0
2024-01-29 14:20:00,106.34,106.36,106.3,106.33,157385.0,103.4871,103.5065,103.4481,103.4773,157385.0
2024-01-29 14:25:00,106.33,106.39,106.29,106.38,44560.0,103.4773,103.5357,103.4384,103.526,44560.0
2024-01-29 14:30:00,106.4,106.46,106.38,106.43,35586.0,103.5455,103.6038,103.526,103.5746,35586.0
2024-01-29 14:35:00,106.43,106.48,106.4,106.42,49327.0,103.5746,103.6233,103.5455,103.5649,49327.0
2024-01-29 14:40:00,106.43,106.53,106.42,106.53,58522.0,103.5746,103.672,103.5649,103.672,58522.0
2024-01-29 14:45:00,106.53,106.54,106.4,106.41,24760.0,103.672,103.6817,103.5455,103.5552,24760.0
2024-01-29 14:50:00,106.41,106.45,106.4,106.4,30649.0,103.5552,103.5941,103.5455,103.5455,30649.0
2024-01-29 14:55:00,106.4,106.43,106.38,106.4,40213.0,103.5455,103.5746,103.526,103.5455,40213.0
2024-01-29 15:00:00,106.41,106.82,106.41,106.74,132755.0,103.5552,103.9542,103.5552,103.8763,132755.0
2024-01-29 15:05:00,106.74,106.82,106.7,106.73,108423.0,103.8763,103.9542,103.8374,103.8666,108423.0
2024-01-29 15:10:00,106.74,106.87,106.74,106.81,95171.0,103.8763,104.0028,103.8763,103.9445,95171.0
2024-01-29 15:15:00,106.81,107.06,106.81,107.05,143472.0,103.9445,104.1877,103.9445,104.178,143472.0
2024-01-29 15:20:00,107.06,107.11,107.01,107.11,97391.0,104.1877,104.2364,104.1391,104.2364,97391.0
2024-01-29 15:25:00,107.11,107.21,107.02,107.09,94473.0,104.2364,104.3337,104.1488,104.2169,94473.0
2024-01-29 15:30:00,107.1,107.19,107.03,107.11,84737.0,104.2267,104.3143,104.1586,104.2364,84737.0
2024-01-29 15:35:00,107.11,107.14,107.03,107.04,68097.0,104.2364,104.2656,104.1586,104.1683,68097.0
2024-01-29 15:40:00,107.04,107.07,106.99,107.05,64493.0,104.1683,104.1975,104.1196,104.178,64493.0
2024-01-29 15:45:00,107.05,107.05,106.92,106.93,79165.0,104.178,104.178,104.0515,104.0612,79165.0
2024-01-29 15:50:00,106.92,107.04,106.91,107.02,151681.0,104.0515,104.1683,104.0418,104.1488,151681.0
2024-01-29 15:55:00,107.02,107.26,107.01,107.24,162315.0,104.1488,104.3824,104.1391,104.3629,162315.0
2024-01-30 09:30:00,106.68,106.85,106.56,106.83,105459.0,103.8179,103.9834,103.7012,103.9639,105459.0
2024-01-30 09:35:00,106.82,106.96,106.72,106.76,51003.0,103.9542,104.0904,103.8569,103.8958,51003.0
2024-01-30 09:40:00,106.74,106.94,106.65,106.83,62043.0,103.8763,104.071,103.7887,103.9639,62043.0
2024-01-30 09:45:00,106.84,107.21,106.76,107.18,55091.0,103.9736,104.3337,103.8958,104.3045,55091.0
2024-01-30 09:50:00,107.21,107.22,107.03,107.17,76596.0,104.3337,104.3435,104.1586,104.2948,76596.0
2024-01-30 09:55:00,107.16,107.24,107.02,107.14,41256.0,104.2851,104.3629,104.1488,104.2656,41256.0
2024-01-30 10:00:00,107.17,107.17,106.71,106.77,83868.0,104.2948,104.2948,103.8471,103.9055,83868.0
2024-01-30 10:05:00,106.8,106.88,106.63,106.88,48509.0,103.9347,104.0126,103.7693,104.0126,48509.0
2024-01-30 10:10:00,106.87,106.94,106.54,106.55,64196.0,104.0028,104.071,103.6817,103.6914,64196.0
2024-01-30 10:15:00,106.53,106.64,106.49,106.53,45177.0,103.672,103.779,103.633,103.672,45177.0
2024-01-30 10:20:00,106.56,106.57,106.35,106.48,43566.0,103.7012,103.7109,103.4968,103.6233,43566.0
2024-01-30 10:25:00,106.48,106.54,106.4,106.46,44011.0,103.6233,103.6817,103.5455,103.6038,44011.0
2024-01-30 10:30:00,106.47,106.6,106.42,106.59,45081.0,103.6136,103.7401,103.5649,103.7304,45081.0
2024-01-30 10:35:00,106.59,106.64,106.49,106.51,170423.0,103.7304,103.779,103.633,103.6525,170423.0
2024-01-30 10:40:00,106.49,106.58,106.48,106.57,28786.0,103.633,103.7206,103.6233,103.7109,28786.0
2024-01-30 10:45:00,106.56,106.61,106.46,106.54,77606.0,103.7012,103.7498,103.6038,103.6817,77606.0
2024-01-30 10:50:00,106.53,106.54,106.44,106.53,65636.0,103.672,103.6817,103.5844,103.672,65636.0
2024-01-30 10:55:00,106.51,106.57,106.45,106.57,60963.0,103.6525,103.7109,103.5941,103.7109,60963.0
2024-01-30 11:00:00,106.56,106.56,106.47,106.47,54452.0,103.7012,103.7012,103.6136,103.6136,54452.0
2024-01-30 11:05:00,106.48,106.53,106.4,106.46,67596.0,103.6233,103.672,103.5455,103.6038,67596.0
2024-01-30 11:10:00,106.48,106.53,106.38,106.42,71800.0,103.6233,103.672,103.526,103.5649,71800.0
2024-01-30 11:15:00,106.42,106.48,106.4,106.44,65660.0,103.5649,103.6233,103.5455,103.5844,65660.0
2024-01-30 11:20:00,106.43,106.53,106.41,106.48,64362.0,103.5746,103.672,103.5552,103.6233,64362.0
2024-01-30 11:25:00,106.48,106.59,106.48,106.56,90759.0,103.6233,103.7304,103.6233,103.7012,90759.0
2024-01-30 11:30:00,106.57,106.66,106.55,106.63,60345.0,103.7109,103.7985,103.6914,103.7693,60345.0
2024-01-30 11:35:00,106.63,106.72,106.6,106.72,49750.0,103.7693,103.8569,103.7401,103.8569,49750.0
2024-01-30 11:40:00,106.72,106.73,106.65,106.72,131691.0,103.8569,103.8666,103.7887,103.8569,131691.0
2024-01-30 11:45:00,106.72,106.81,106.71,106.78,84794.0,103.8569,103.9445,103.8471,103.9153,84794.0
2024-01-30 11:50:00,106.79,106.81,106.64,106.67,58367.0,103.925,103.9445,103.779,103.8082,58367.0
2024-01-30 11:55:00,106.68,106.79,106.68,106.76,51183.0,103.8179,103.925,103.8179,103.8958,51183.0
2024-01-30 12:00:00,106.76,106.76,106.68,106.7,32048.0,103.8958,103.8958,103.8179,103.8374,32048.0
2024-01-30 12:05:00,106.7,106.71,106.6,106.65,49212.0,103.8374,103.8471,103.7401,103.7887,49212.0
2024-01-30 12:10:00,106.65,106.71,106.61,106.71,44135.0,103.7887,103.8471,103.7498,103.8471,44135.0
2024-01-30 12:15:00,106.68,106.69,106.61,106.68,51188.0,103.8179,103.8277,103.7498,103.8179,51188.0
2024-01-30 12:20:00,106.68,106.76,106.65,106.66,77091.0,103.8179,103.8958,103.7887,103.7985,77091.0
2024-01-30 12:25:00,106.65,106.67,106.59,106.59,57493.0,103.7887,103.8082,103.7304,103.7304,57493.0
2024-01-30 12:30:00,106.58,106.61,106.47,106.55,81775.0,103.7206,103.7498,103.6136,103.6914,81775.0
2024-01-30 12:35:00,106.54,106.56,106.39,106.4,34887.0,103.6817,103.7012,103.5357,103.5455,34887.0
2024-01-30 12:40:00,106.4,106.42,106.33,106.37,52507.0,103.5455,103.5649,103.4773,103.5163,52507.0
2024-01-30 12:45:00,106.37,106.42,106.36,106.42,123503.0,103.5163,103.5649,103.5065,103.5649,123503.0
2024-01-30 12:50:00,106.42,106.43,106.33,106.43,50265.0,103.5649,103.5746,103.4773,103.5746,50265.0
2024-01-30 12:55:00,106.43,106.47,106.39,106.42,41363.0,103.5746,103.6136,103.5357,103.5649,41363.0
2024-01-30 13:00:00,106.41,106.42,106.32,106.36,49002.0,103.5552,103.5649,103.4676,103.5065,49002.0
2024-01-30 13:05:00,106.36,106.45,106.34,106.43,43792.0,103.5065,103.5941,103.4871,103.5746,43792.0
2024-01-30 13:10:00,106.43,106.51,106.41,106.51,37558.0,103.5746,103.6525,103.5552,103.6525,37558.0
2024-01-30 13:15:00,106.51,106.57,106.49,106.54,48385.0,103.6525,103.7109,103.633,103.6817,48385.0
2024-01-30 13:20:00,106.55,106.57,106.52,106.53,31692.0,103.6914,103.7109,103.6622,103.672,31692.0
2024-01-30 13:25:00,106.53,106.62,106.53,106.6,43426.0,103.672,103.7596,103.672,103.7401,43426.0
2024-01-30 13:30:00,106.6,106.63,106.57,106.62,63372.0,103.7401,103.7693,103.7109,103.7596,63372.0
2024-01-30 13:35:00,106.62,106.62,106.57,106.59,50783.0,103.7596,103.7596,103.7109,103.7304,50783.0
2024-01-30 13:40:00,106.59,106.68,106.57,106.66,47342.0,103.7304,103.8179,103.7109,103.7985,47342.0
2024-01-30 13:45:00,106.66,106.69,106.62,106.63,418903.0,103.7985,103.8277,103.7596,103.7693,418903.0
2024-01-30 13:50:00,106.62,106.69,106.62,106.66,24844.0,103.7596,103.8277,103.7596,103.7985,24844.0
2024-01-30 13:55:00,106.67,106.7,106.63,106.67,27113.0,103.8082,103.8374,103.7693,103.8082,27113.0
2024-01-30 14:00:00,106.67,106.73,106.56,106.68,666569.0,103.8082,103.8666,103.7012,103.8179,666569.0
2024-01-30 14:05:00,106.67,106.68,106.58,106.67,46193.0,103.8082,103.8179,103.7206,103.8082,46193.0
2024-01-30 14:10:00,106.68,106.82,106.67,106.8,42070.0,103.8179,103.9542,103.8082,103.9347,42070.0
2024-01-30 14:15:00,106.81,106.83,106.73,106.77,41235.0,103.9445,103.9639,103.8666,103.9055,41235.0
2024-01-30 14:20:00,106.76,106.85,106.75,106.85,46991.0,103.8958,103.9834,103.8861,103.9834,46991.0
2024-01-30 14:25:00,106.86,106.88,106.83,106.87,48488.0,103.9931,104.0126,103.9639,104.0028,48488.0
2024-01-30 14:30:00,106.87,106.88,106.8,106.85,82758.0,104.0028,104.0126,103.9347,103.9834,82758.0
2024-01-30 14:35:00,106.86,106.86,106.76,106.77,37350.0,103.9931,103.9931,103.8958,103.9055,37350.0
2024-01-30 14:40:00,106.77,106.83,106.74,106.83,50566.0,103.9055,103.9639,103.8763,103.9639,50566.0
2024-01-30 14:45:00,106.82,106.82,106.75,106.8,64793.0,103.9542,103.9542,103.8861,103.9347,64793.0
2024-01-30 14:50:00,106.81,106.82,106.75,106.77,61684.0,103.9445,103.9542,103.8861,103.9055,61684.0
2024-01-30 14:55:00,106.77,106.85,106.54,106.82,542958.0,103.9055,103.9834,103.6817,103.9542,542958.0
2024-01-30 15:00:00,106.82,106.84,106.72,106.73,34198.0,103.9542,103.9736,103.8569,103.8666,34198.0
2024-01-30 15:05:00,106.73,106.73,106.62,106.65,45737.0,103.8666,103.8666,103.7596,103.7887,45737.0
2024-01-30 15:10:00,106.65,106.69,106.62,106.62,76137.0,103.7887,103.8277,103.7596,103.7596,76137.0
2024-01-30 15:15:00,106.62,106.68,106.61,106.68,109131.0,103.7596,103.8179,103.7498,103.8179,109131.0
2024-01-30 15:20:00,106.68,106.74,106.65,106.71,29777.0,103.8179,103.8763,103.7887,103.8471,29777.0
2024-01-30 15:25:00,106.72,106.81,106.71,106.79,45648.0,103.8569,103.9445,103.8471,103.925,45648.0
2024-01-30 15:30:00,106.8,106.83,106.73,106.75,59548.0,103.9347,103.9639,103.8666,103.8861,59548.0
2024-01-30 15:35:00,106.74,106.77,106.71,106.73,64140.0,103.8763,103.9055,103.8471,103.8666,64140.0
2024-01-30 15:40:00,106.73,106.77,106.7,106.7,54419.0,103.8666,103.9055,103.8374,103.8374,54419.0
2024-01-30 15:45:00,106.7,106.78,106.69,106.75,43405.0,103.8374,103.9153,103.8277,103.8861,43405.0
2024-01-30 15:50:00,106.76,106.8,106.71,106.75,75305.0,103.8958,103.9347,103.8471,103.8861,75305.0
2024-01-30 15:55:00,106.76,106.8,106.68,106.68,206854.0,103.8958,103.9347,103.8179,103.8179,206854.0
2024-01-31 09:30:00,106.43,106.43,105.7,105.81,188743.0,103.5746,103.5746,102.8642,102.9713,188743.0
2024-01-31 09:35:00,105.83,106.09,105.74,105.94,40323.0,102.9907,103.2438,102.9032,103.0978,40323.0
2024-01-31 09:40:00,105.93,106.32,105.91,106.18,30171.0,103.0881,103.4676,103.0686,103.3314,30171.0
2024-01-31 09:45:00,106.2,106.37,106.16,106.32,56754.0,103.3508,103.5163,103.3119,103.4676,56754.0
2024-01-31 09:50:00,106.32,106.36,106.19,106.27,81890.0,103.4676,103.5065,103.3411,103.4189,81890.0
2024-01-31 09:55:00,106.25,106.3,106.02,106.16,35035.0,103.3995,103.4481,103.1756,103.3119,35035.0
2024-01-31 10:00:00,106.13,106.24,106.0,106.0,27083.0,103.2827,103.3897,103.1562,103.1562,27083.0
2024-01-31 10:05:00,106.02,106.12,105.91,106.12,14619.0,103.1756,103.273,103.0686,103.273,14619.0
2024-01-31 10:10:00,106.13,106.19,105.87,105.95,23677.0,103.2827,103.3411,103.0297,103.1075,23677.0
2024-01-31 10:15:00,105.94,106.0,105.85,105.87,29938.0,103.0978,103.1562,103.0102,103.0297,29938.0
2024-01-31 10:20:00,105.87,106.07,105.84,105.88,39500.0,103.0297,103.2243,103.0005,103.0394,39500.0
2024-01-31 10:25:00,105.92,106.27,105.91,106.27,21552.0,103.0783,103.4189,103.0686,103.4189,21552.0
2024-01-31 10:30:00,106.27,106.35,106.08,106.1,37379.0,103.4189,103.4968,103.234,103.2535,37379.0
2024-01-31 10:35:00,106.11,106.13,105.86,105.89,26088.0,103.2632,103.2827,103.0199,103.0491,26088.0
2024-01-31 10:40:00,105.91,106.08,105.9,106.01,26105.0,103.0686,103.234,103.0589,103.1659,26105.0
2024-01-31 10:45:00,105.97,106.17,105.94,106.15,24091.0,103.127,103.3216,103.0978,103.3022,24091.0
2024-01-31 10:50:00,106.13,106.14,106.01,106.11,15422.0,103.2827,103.2924,103.1659,103.2632,15422.0
2024-01-31 10:55:00,106.12,106.25,106.09,106.22,28692.0,103.273,103.3995,103.2438,103.3703,28692.0
2024-01-31 11:00:00,106.2,106.32,106.2,106.26,24046.0,103.3508,103.4676,103.3508,103.4092,24046.0
2024-01-31 11:05:00,106.26,106.32,106.19,106.31,34492.0,103.4092,103.4676,103.3411,103.4579,34492.0
2024-01-31 11:10:00,106.33,106.37,106.23,106.35,40912.0,103.4773,103.5163,103.38,103.4968,40912.0
2024-01-31 11:15:00,106.34,106.43,106.32,106.34,37082.0,103.4871,103.5746,103.4676,103.4871,37082.0
2024-01-31 11:20:00,106.36,106.36,106.19,106.19,17442.0,103.5065,103.5065,103.3411,103.3411,17442.0
2024-01-31 11:25:00,106.18,106.19,106.08,106.14,16984.0,103.3314,103.3411,103.234,103.2924,16984.0
2024-01-31 11:30:00,106.15,106.17,106.0,106.01,62322.0,103.3022,103.3216,103.1562,103.1659,62322.0
2024-01-31 11:35:00,105.99,106.0,105.81,105.81,70648.0,103.1465,103.1562,102.9713,102.9713,70648.0
2024-01-31 11:40:00,105.8,105.81,105.65,105.73,17327.0,102.9616,102.9713,102.8156,102.8934,17327.0
2024-01-31 11:45:00,105.69,105.91,105.69,105.82,37410.0,102.8545,103.0686,102.8545,102.981,37410.0
2024-01-31 11:50:00,105.82,105.97,105.77,105.85,17812.0,102.981,103.127,102.9324,103.0102,17812.0
2024-01-31 11:55:00,105.85,105.92,105.79,105.89,33911.0,103.0102,103.0783,102.9518,103.0491,33911.0
2024-01-31 12:00:00,105.93,106.03,105.9,106.02,38380.0,103.0881,103.1854,103.0589,103.1756,38380.0
2024-01-31 12:05:00,106.02,106.13,106.0,106.12,31985.0,103.1756,103.2827,103.1562,103.273,31985.0
2024-01-31 12:10:00,106.14,106.18,106.05,106.07,53009.0,103.2924,103.3314,103.2048,103.2243,53009.0
2024-01-31 12:15:00,106.08,106.11,106.0,106.02,28909.0,103.234,103.2632,103.1562,103.1756,28909.0
2024-01-31 12:20:00,106.01,106.12,106.01,106.12,14437.0,103.1659,103.273,103.1659,103.273,14437.0
2024-01-31 12:25:00,106.13,106.21,106.13,106.21,12273.0,103.2827,103.3606,103.2827,103.3606,12273.0
2024-01-31 12:30:00,106.21,106.21,106.11,106.13,36012.0,103.3606,103.3606,103.2632,103.2827,36012.0
2024-01-31 12:35:00,106.1,106.13,105.94,105.99,29431.0,103.2535,103.2827,103.0978,103.1465,29431.0
2024-01-31 12:40:00,105.98,106.17,105.95,106.15,34492.0,103.1367,103.3216,103.1075,103.3022,34492.0
2024-01-31 12:45:00,106.15,106.17,106.11,106.16,29898.0,103.3022,103.3216,103.2632,103.3119,29898.0
2024-01-31 12:50:00,106.16,106.25,106.15,106.2,16021.0,103.3119,103.3995,103.3022,103.3508,16021.0
2024-01-31 12:55:00,106.19,106.3,106.19,106.29,9253.0,103.3411,103.4481,103.3411,103.4384,9253.0
2024-01-31 13:00:00,106.29,106.3,106.22,106.23,9533.0,103.4384,103.4481,103.3703,103.38,9533.0
2024-01-31 13:05:00,106.24,106.28,106.21,106.26,20278.0,103.3897,103.4287,103.3606,103.4092,20278.0
2024-01-31 13:10:00,106.26,106.26,106.11,106.21,15281.0,103.4092,103.4092,103.2632,103.3606,15281.0
2024-01-31 13:15:00,106.22,106.3,106.21,106.26,8767.0,103.3703,103.4481,103.3606,103.4092,8767.0
2024-01-31 13:20:00,106.27,106.28,106.03,106.07,25158.0,103.4189,103.4287,103.1854,103.2243,25158.0
2024-01-31 13:25:00,106.06,106.12,106.04,106.11,10647.0,103.2146,103.273,103.1951,103.2632,10647.0
2024-01-31 13:30:00,106.12,106.22,106.11,106.18,5680.0,103.273,103.3703,103.2632,103.3314,5680.0
2024-01-31 13:35:00,106.2,106.21,106.14,106.18,15361.0,103.3508,103.3606,103.2924,103.3314,15361.0
2024-01-31 13:40:00,106.19,106.27,106.19,106.27,31867.0,103.3411,103.4189,103.3411,103.4189,31867.0
2024-01-31 13:45:00,106.28,106.33,106.28,106.32,18410.0,103.4287,103.4773,103.4287,103.4676,18410.0
2024-01-31 13:50:00,106.33,106.33,106.18,106.19,14361.0,103.4773,103.4773,103.3314,103.3411,14361.0
2024-01-31 13:55:00,106.2,106.27,106.19,106.2,7164.0,103.3508,103.4189,103.3411,103.3508,7164.0
2024-01-31 14:00:00,106.23,106.32,105.58,105.84,35829.0,103.38,103.4676,102.7475,103.0005,35829.0
2024-01-31 14:05:00,105.87,105.94,105.6,105.64,19857.0,103.0297,103.0978,102.7669,102.8058,19857.0
2024-01-31 14:10:00,105.7,105.85,105.63,105.68,59421.0,102.8642,103.0102,102.7961,102.8448,59421.0
2024-01-31 14:15:00,105.69,105.81,105.6,105.61,34895.0,102.8545,102.9713,102.7669,102.7766,34895.0
2024-01-31 14:20:00,105.58,105.72,105.49,105.62,39755.0,102.7475,102.8837,102.6599,102.7864,39755.0
2024-01-31 14:25:00,105.59,105.71,105.53,105.61,58879.0,102.7572,102.874,102.6988,102.7766,58879.0
2024-01-31 14:30:00,105.58,105.92,105.44,105.84,54500.0,102.7475,103.0783,102.6112,103.0005,54500.0
2024-01-31 14:35:00,105.84,106.45,105.63,106.36,125974.0,103.0005,103.5941,102.7961,103.5065,125974.0
2024-01-31 14:40:00,106.37,107.11,106.37,106.95,73015.0,103.5163,104.2364,103.5163,104.0807,73015.0
2024-01-31 14:45:00,106.94,107.06,106.59,106.65,119633.0,104.071,104.1877,103.7304,103.7887,119633.0
2024-01-31 14:50:00,106.65,106.65,106.05,106.37,86505.0,103.7887,103.7887,103.2048,103.5163,86505.0
2024-01-31 14:55:00,106.31,106.34,105.85,105.88,51203.0,103.4579,103.4871,103.0102,103.0394,51203.0
2024-01-31 15:00:00,105.89,105.97,104.89,104.96,100443.0,103.0491,103.127,102.076,102.1441,100443.0
2024-01-31 15:05:00,104.93,104.93,104.35,104.85,181413.0,102.1149,102.1149,101.5505,102.037,181413.0
2024-01-31 15:10:00,104.89,105.09,104.7,104.98,59153.0,102.076,102.2706,101.8911,102.1636,59153.0
2024-01-31 15:15:00,104.88,105.16,104.73,104.76,36288.0,102.0662,102.3387,101.9203,101.9495,36288.0
2024-01-31 15:20:00,104.74,105.2,104.74,105.02,49710.0,101.93,102.3776,101.93,102.2025,49710.0
2024-01-31 15:25:00,105.01,105.01,104.7,104.78,55122.0,102.1927,102.1927,101.8911,101.9689,55122.0
2024-01-31 15:30:00,104.78,104.81,104.48,104.54,82346.0,101.9689,101.9981,101.677,101.7354,82346.0
2024-01-31 15:35:00,104.54,104.54,104.37,104.5,61164.0,101.7354,101.7354,101.5699,101.6964,61164.0
2024-01-31 15:40:00,104.49,104.57,104.28,104.28,88471.0,101.6867,101.7646,101.4823,101.4823,88471.0
2024-01-31 15:45:00,104.27,104.33,104.13,104.15,110945.0,101.4726,101.531,101.3364,101.3558,110945.0
2024-01-31 15:50:00,104.15,104.33,103.84,104.1,156060.0,101.3558,101.531,101.0541,101.3072,156060.0
2024-01-31 15:55:00,104.11,104.23,103.94,103.94,227284.0,101.3169,101.4337,101.1515,101.1515,227284.0
2024-02-01 09:30:00,104.65,105.12,104.49,105.11,93588.0,101.8424,102.2998,101.6867,102.2901,93588.0
2024-02-01 09:35:00,105.1,105.2,104.7,104.77,42388.0,102.2803,102.3776,101.8911,101.9592,42388.0
2024-02-01 09:40:00,104.78,104.91,104.69,104.73,34524.0,101.9689,102.0954,101.8813,101.9203,34524.0
2024-02-01 09:45:00,104.72,104.79,104.35,104.44,50586.0,101.9105,101.9786,101.5505,101.638,50586.0
2024-02-01 09:50:00,104.37,104.63,104.26,104.26,30300.0,101.5699,101.8229,101.4629,101.4629,30300.0
2024-02-01 09:55:00,104.25,104.26,103.98,104.14,54736.0,101.4531,101.4629,101.1904,101.3461,54736.0
2024-02-01 10:00:00,104.09,104.19,103.71,104.19,84294.0,101.2974,101.3947,100.9276,101.3947,84294.0
2024-02-01 10:05:00,104.19,104.4,104.04,104.4,25362.0,101.3947,101.5991,101.2488,101.5991,25362.0
2024-02-01 10:10:00,104.41,104.46,104.12,104.21,35735.0,101.6088,101.6575,101.3266,101.4142,35735.0
2024-02-01 10:15:00,104.21,104.33,104.08,104.08,28536.0,101.4142,101.531,101.2877,101.2877,28536.0
2024-02-01 10:20:00,104.08,104.09,103.75,103.82,38358.0,101.2877,101.2974,100.9665,101.0347,38358.0
2024-02-01 10:25:00,103.84,104.32,103.73,104.29,33083.0,101.0541,101.5213,100.9471,101.4921,33083.0
2024-02-01 10:30:00,104.29,104.31,103.95,103.98,27973.0,101.4921,101.5115,101.1612,101.1904,27973.0
2024-02-01 10:35:00,104.01,104.02,103.84,103.93,28798.0,101.2196,101.2293,101.0541,101.1417,28798.0
2024-02-01 10:40:00,103.95,103.95,103.54,103.59,16543.0,101.1612,101.1612,100.7622,100.8108,16543.0
2024-02-01 10:45:00,103.59,103.71,103.52,103.53,14305.0,100.8108,100.9276,100.7427,100.7525,14305.0
2024-02-01 10:50:00,103.5,103.51,103.19,103.24,27673.0,100.7233,100.733,100.4216,100.4702,27673.0
2024-02-01 10:55:00,103.23,103.36,103.08,103.1,37898.0,100.4605,100.587,100.3145,100.334,37898.0
2024-02-01 11:00:00,103.1,103.28,103.04,103.23,47932.0,100.334,100.5092,100.2756,100.4605,47932.0
2024-02-01 11:05:00,103.27,103.33,103.13,103.16,30167.0,100.4994,100.5578,100.3632,100.3924,30167.0
2024-02-01 11:10:00,103.19,103.22,103.0,103.17,42716.0,100.4216,100.4508,100.2367,100.4021,42716.0
2024-02-01 11:15:00,103.18,103.39,103.18,103.24,58939.0,100.4118,100.6162,100.4118,100.4702,58939.0
2024-02-01 11:20:00,103.22,103.4,103.16,103.37,35345.0,100.4508,100.6259,100.3924,100.5967,35345.0
2024-02-01 11:25:00,103.38,103.42,103.17,103.3,30453.0,100.6065,100.6454,100.4021,100.5286,30453.0
2024-02-01 11:30:00,103.32,103.57,103.31,103.49,40348.0,100.5481,100.7914,100.5384,100.7135,40348.0
2024-02-01 11:35:00,103.49,103.56,103.41,103.55,25301.0,100.7135,100.7816,100.6357,100.7719,25301.0
2024-02-01 11:40:00,103.55,103.69,103.52,103.62,29590.0,100.7719,100.9082,100.7427,100.84,29590.0
2024-02-01 11:45:00,103.64,103.68,103.48,103.59,26676.0,100.8595,100.8984,100.7038,100.8108,26676.0
2024-02-01 11:50:00,103.61,103.68,103.56,103.67,24294.0,100.8303,100.8984,100.7816,100.8887,24294.0
2024-02-01 11:55:00,103.67,103.75,103.59,103.73,21368.0,100.8887,100.9665,100.8108,100.9471,21368.0
2024-02-01 12:00:00,103.75,104.08,103.74,104.02,35796.0,100.9665,101.2877,100.9568,101.2293,35796.0
2024-02-01 12:05:00,104.04,104.34,103.99,104.34,29314.0,101.2488,101.5407,101.2001,101.5407,29314.0
2024-02-01 12:10:00,104.33,104.4,104.12,104.17,47420.0,101.531,101.5991,101.3266,101.3753,47420.0
2024-02-01 12:15:00,104.18,104.18,104.04,104.12,23061.0,101.385,101.385,101.2488,101.3266,23061.0
2024-02-01 12:20:00,104.12,104.21,104.03,104.2,96177.0,101.3266,101.4142,101.239,101.4045,96177.0
2024-02-01 12:25:00,104.2,104.23,104.08,104.16,9495.0,101.4045,101.4337,101.2877,101.3655,9495.0
2024-02-01 12:30:00,104.15,104.28,104.14,104.21,22257.0,101.3558,101.4823,101.3461,101.4142,22257.0
2024-02-01 12:35:00,104.2,104.24,104.11,104.14,29779.0,101.4045,101.4434,101.3169,101.3461,29779.0
2024-02-01 12:40:00,104.15,104.26,104.12,104.2,23827.0,101.3558,101.4629,101.3266,101.4045,23827.0
2024-02-01 12:45:00,104.18,104.43,104.17,104.43,33069.0,101.385,101.6283,101.3753,101.6283,33069.0
2024-02-01 12:50:00,104.45,104.78,104.44,104.78,26952.0,101.6478,101.9689,101.638,101.9689,26952.0
2024-02-01 12:55:00,104.76,104.85,104.57,104.63,54702.0,101.9495,102.037,101.7646,101.8229,54702.0
2024-02-01 13:00:00,104.64,104.7,104.33,104.33,29321.0,101.8327,101.8911,101.531,101.531,29321.0
2024-02-01 13:05:00,104.33,104.4,104.21,104.24,45864.0,101.531,101.5991,101.4142,101.4434,45864.0
2024-02-01 13:10:00,104.25,104.49,104.22,104.48,24392.0,101.4531,101.6867,101.4239,101.677,24392.0
2024-02-01 13:15:00,104.49,104.55,104.44,104.55,11089.0,101.6867,101.7451,101.638,101.7451,11089.0
2024-02-01 13:20:00,104.55,104.62,104.46,104.53,20844.0,101.7451,101.8132,101.6575,101.7256,20844.0
2024-02-01 13:25:00,104.55,104.63,104.52,104.56,58486.0,101.7451,101.8229,101.7159,101.7548,58486.0
2024-02-01 13:30:00,104.55,104.7,104.54,104.61,70323.0,101.7451,101.8911,101.7354,101.8035,70323.0
2024-02-01 13:35:00,104.61,104.69,104.41,104.5,125826.0,101.8035,101.8813,101.6088,101.6964,125826.0
2024-02-01 13:40:00,104.53,104.64,104.51,104.6,23802.0,101.7256,101.8327,101.7062,101.7937,23802.0
2024-02-01 13:45:00,104.63,104.81,104.63,104.74,20229.0,101.8229,101.9981,101.8229,101.93,20229.0
2024-02-01 13:50:00,104.73,104.81,104.68,104.68,24183.0,101.9203,101.9981,101.8716,101.8716,24183.0
2024-02-01 13:55:00,104.67,104.84,104.66,104.8,37852.0,101.8619,102.0273,101.8521,101.9884,37852.0
2024-02-01 14:00:00,104.81,104.87,104.78,104.87,28353.0,101.9981,102.0565,101.9689,102.0565,28353.0
2024-02-01 14:05:00,104.86,104.93,104.84,104.92,54364.0,102.0468,102.1149,102.0273,102.1052,54364.0
2024-02-01 14:10:00,104.92,104.98,104.76,104.76,58866.0,102.1052,102.1636,101.9495,101.9495,58866.0
2024-02-01 14:15:00,104.75,104.88,104.73,104.87,30213.0,101.9397,102.0662,101.9203,102.0565,30213.0
2024-02-01 14:20:00,104.89,104.94,104.82,104.83,35816.0,102.076,102.1246,102.0078,102.0176,35816.0
2024-02-01 14:25:00,104.82,104.88,104.74,104.75,40590.0,102.0078,102.0662,101.93,101.9397,40590.0
2024-02-01 14:30:00,104.75,104.78,104.52,104.53,56089.0,101.9397,101.9689,101.7159,101.7256,56089.0
2024-02-01 14:35:00,104.53,104.87,104.53,104.84,101456.0,101.7256,102.0565,101.7256,102.0273,101456.0
2024-02-01 14:40:00,104.86,104.95,104.85,104.94,47995.0,102.0468,102.1344,102.037,102.1246,47995.0
2024-02-01 14:45:00,104.94,105.12,104.93,105.04,57054.0,102.1246,102.2998,102.1149,102.2219,57054.0
2024-02-01 14:50:00,105.06,105.09,104.92,104.94,81125.0,102.2414,102.2706,102.1052,102.1246,81125.0
2024-02-01 14:55:00,104.93,105.05,104.93,105.02,33039.0,102.1149,102.2317,102.1149,102.2025,33039.0
2024-02-01 15:00:00,105.03,105.15,105.0,105.15,65897.0,102.2122,102.329,102.183,102.329,65897.0
2024-02-01 15:05:00,105.15,105.17,105.0,105.04,73658.0,102.329,102.3485,102.183,102.2219,73658.0
2024-02-01 15:10:00,105.04,105.04,104.89,104.97,51798.0,102.2219,102.2219,102.076,102.1538,51798.0
2024-02-01 15:15:00,104.97,105.07,104.96,105.05,93624.0,102.1538,102.2511,102.1441,102.2317,93624.0
2024-02-01 15:20:00,105.05,105.06,104.95,105.0,43010.0,102.2317,102.2414,102.1344,102.183,43010.0
2024-02-01 15:25:00,104.99,105.05,104.93,105.04,51967.0,102.1733,102.2317,102.1149,102.2219,51967.0
2024-02-01 15:30:00,105.05,105.12,105.03,105.09,65007.0,102.2317,102.2998,102.2122,102.2706,65007.0
2024-02-01 15:35:00,105.09,105.17,105.09,105.16,77249.0,102.2706,102.3485,102.2706,102.3387,77249.0
2024-02-01 15:40:00,105.17,105.19,105.12,105.18,67092.0,102.3485,102.3679,102.2998,102.3582,67092.0
2024-02-01 15:45:00,105.18,105.27,105.1,105.11,95306.0,102.3582,102.4458,102.2803,102.2901,95306.0
2024-02-01 15:50:00,105.12,105.21,104.87,104.98,141748.0,102.2998,102.3874,102.0565,102.1636,141748.0
2024-02-01 15:55:00,105.0,105.19,105.0,105.16,105644.0,102.183,102.3679,102.183,102.3387,105644.0
2024-02-02 09:30:00,104.01,104.01,103.55,103.57,117966.0,101.2196,101.2196,100.7719,100.7914,117966.0
2024-02-02 09:35:00,103.57,103.85,103.49,103.77,50926.0,100.7914,101.0639,100.7135,100.986,50926.0
2024-02-02 09:40:00,103.76,103.82,103.54,103.81,40435.0,100.9763,101.0347,100.7622,101.0249,40435.0
2024-02-02 09:45:00,103.81,104.14,103.72,104.02,107888.0,101.0249,101.3461,100.9374,101.2293,107888.0
2024-02-02 09:50:00,103.95,104.01,103.74,103.99,40499.0,101.1612,101.2196,100.9568,101.2001,40499.0
2024-02-02 09:55:00,104.01,104.19,104.01,104.14,65776.0,101.2196,101.3947,101.2196,101.3461,65776.0
2024-02-02 10:00:00,104.09,104.1,103.7,103.98,79346.0,101.2974,101.3072,100.9179,101.1904,79346.0
2024-02-02 10:05:00,103.99,104.01,103.7,103.86,47092.0,101.2001,101.2196,100.9179,101.0736,47092.0
2024-02-02 10:10:00,103.86,103.93,103.66,103.82,27612.0,101.0736,101.1417,100.879,101.0347,27612.0
2024-02-02 10:15:00,103.75,103.98,103.66,103.86,37286.0,100.9665,101.1904,100.879,101.0736,37286.0
2024-02-02 10:20:00,103.88,104.21,103.84,104.2,57358.0,101.0931,101.4142,101.0541,101.4045,57358.0
2024-02-02 10:25:00,104.25,104.26,103.95,104.1,77544.0,101.4531,101.4629,101.1612,101.3072,77544.0
2024-02-02 10:30:00,104.12,104.18,103.83,104.03,35913.0,101.3266,101.385,101.0444,101.239,35913.0
2024-02-02 10:35:00,104.02,104.17,103.95,104.17,37165.0,101.2293,101.3753,101.1612,101.3753,37165.0
2024-02-02 10:40:00,104.15,104.49,104.15,104.42,31438.0,101.3558,101.6867,101.3558,101.6186,31438.0
2024-02-02 10:45:00,104.45,104.55,104.28,104.28,94220.0,101.6478,101.7451,101.4823,101.4823,94220.0
2024-02-02 10:50:00,104.26,104.29,104.07,104.13,59498.0,101.4629,101.4921,101.278,101.3364,59498.0
2024-02-02 10:55:00,104.13,104.42,104.07,104.32,43423.0,101.3364,101.6186,101.278,101.5213,43423.0
2024-02-02 11:00:00,104.35,104.45,104.22,104.31,50652.0,101.5505,101.6478,101.4239,101.5115,50652.0
2024-02-02 11:05:00,104.3,104.44,104.3,104.4,25643.0,101.5018,101.638,101.5018,101.5991,25643.0
2024-02-02 11:10:00,104.41,104.47,104.27,104.35,75941.0,101.6088,101.6672,101.4726,101.5505,75941.0
2024-02-02 11:15:00,104.34,104.43,104.3,104.41,25891.0,101.5407,101.6283,101.5018,101.6088,25891.0
2024-02-02 11:20:00,104.38,104.43,104.28,104.29,28418.0,101.5796,101.6283,101.4823,101.4921,28418.0
2024-02-02 11:25:00,104.33,104.6,104.2,104.56,61791.0,101.531,101.7937,101.4045,101.7548,61791.0
2024-02-02 11:30:00,104.58,104.71,104.52,104.52,31341.0,101.7743,101.9008,101.7159,101.7159,31341.0
2024-02-02 11:35:00,104.52,104.61,104.42,104.61,53709.0,101.7159,101.8035,101.6186,101.8035,53709.0
2024-02-02 11:40:00,104.62,104.67,104.57,104.63,22051.0,101.8132,101.8619,101.7646,101.8229,22051.0
2024-02-02 11:45:00,104.62,104.65,104.51,104.63,25232.0,101.8132,101.8424,101.7062,101.8229,25232.0
2024-02-02 11:50:00,104.63,104.72,104.58,104.63,152690.0,101.8229,101.9105,101.7743,101.8229,152690.0
2024-02-02 11:55:00,104.66,104.69,104.4,104.47,42912.0,101.8521,101.8813,101.5991,101.6672,42912.0
2024-02-02 12:00:00,104.46,104.53,104.45,104.49,44880.0,101.6575,101.7256,101.6478,101.6867,44880.0
2024-02-02 12:05:00,104.51,104.56,104.31,104.31,37941.0,101.7062,101.7548,101.5115,101.5115,37941.0
2024-02-02 12:10:00,104.31,104.4,104.23,104.29,49889.0,101.5115,101.5991,101.4337,101.4921,49889.0
2024-02-02 12:15:00,104.31,104.37,104.23,104.37,26786.0,101.5115,101.5699,101.4337,101.5699,26786.0
2024-02-02 12:20:00,104.37,104.47,104.25,104.47,63812.0,101.5699,101.6672,101.4531,101.6672,63812.0
2024-02-02 12:25:00,104.48,104.66,104.38,104.64,34047.0,101.677,101.8521,101.5796,101.8327,34047.0
2024-02-02 12:30:00,104.66,104.78,104.6,104.6,23269.0,101.8521,101.9689,101.7937,101.7937,23269.0
2024-02-02 12:35:00,104.6,104.78,104.59,104.75,31687.0,101.7937,101.9689,101.784,101.9397,31687.0
2024-02-02 12:40:00,104.76,104.76,104.27,104.33,75506.0,101.9495,101.9495,101.4726,101.531,75506.0
2024-02-02 12:45:00,104.33,104.34,104.04,104.29,63866.0,101.531,101.5407,101.2488,101.4921,63866.0
2024-02-02 12:50:00,104.27,104.29,104.03,104.14,22753.0,101.4726,101.4921,101.239,101.3461,22753.0
2024-02-02 12:55:00,104.14,104.4,104.13,104.39,27511.0,101.3461,101.5991,101.3364,101.5894,27511.0
2024-02-02 13:00:00,104.4,104.46,104.33,104.37,29880.0,101.5991,101.6575,101.531,101.5699,29880.0
2024-02-02 13:05:00,104.38,104.53,104.26,104.31,33014.0,101.5796,101.7256,101.4629,101.5115,33014.0
2024-02-02 13:10:00,104.31,104.43,104.3,104.42,11891.0,101.5115,101.6283,101.5018,101.6186,11891.0
2024-02-02 13:15:00,104.43,104.63,104.34,104.61,63903.0,101.6283,101.8229,101.5407,101.8035,63903.0
2024-02-02 13:20:00,104.6,104.77,104.5,104.72,21844.0,101.7937,101.9592,101.6964,101.9105,21844.0
2024-02-02 13:25:00,104.74,104.74,104.41,104.46,61999.0,101.93,101.93,101.6088,101.6575,61999.0
2024-02-02 13:30:00,104.47,104.55,104.36,104.53,23137.0,101.6672,101.7451,101.5602,101.7256,23137.0
2024-02-02 13:35:00,104.56,104.61,104.36,104.54,23967.0,101.7548,101.8035,101.5602,101.7354,23967.0
2024-02-02 13:40:00,104.57,104.6,104.46,104.54,9493.0,101.7646,101.7937,101.6575,101.7354,9493.0
2024-02-02 13:45:00,104.55,104.62,104.37,104.49,25125.0,101.7451,101.8132,101.5699,101.6867,25125.0
2024-02-02 13:50:00,104.48,104.6,104.44,104.52,20380.0,101.677,101.7937,101.638,101.7159,20380.0
2024-02-02 13:55:00,104.51,104.59,104.48,104.54,26351.0,101.7062,101.784,101.677,101.7354,26351.0
2024-02-02 14:00:00,104.54,104.81,104.54,104.73,27774.0,101.7354,101.9981,101.7354,101.9203,27774.0
2024-02-02 14:05:00,104.7,104.86,104.69,104.86,14894.0,101.8911,102.0468,101.8813,102.0468,14894.0
2024-02-02 14:10:00,104.85,105.04,104.82,104.99,28941.0,102.037,102.2219,102.0078,102.1733,28941.0
2024-02-02 14:15:00,104.98,105.15,104.95,105.03,34088.0,102.1636,102.329,102.1344,102.2122,34088.0
2024-02-02 14:20:00,105.03,105.07,104.81,104.96,49560.0,102.2122,102.2511,101.9981,102.1441,49560.0
2024-02-02 14:25:00,104.95,104.98,104.89,104.98,30831.0,102.1344,102.1636,102.076,102.1636,30831.0
2024-02-02 14:30:00,105.0,105.1,104.91,105.1,37088.0,102.183,102.2803,102.0954,102.2803,37088.0
2024-02-02 14:35:00,105.12,105.16,105.04,105.07,87434.0,102.2998,102.3387,102.2219,102.2511,87434.0
2024-02-02 14:40:00,105.08,105.16,104.99,104.99,27310.0,102.2609,102.3387,102.1733,102.1733,27310.0
2024-02-02 14:45:00,104.98,105.09,104.96,105.02,41200.0,102.1636,102.2706,102.1441,102.2025,41200.0
2024-02-02 14:50:00,104.99,105.0,104.8,104.92,41101.0,102.1733,102.183,101.9884,102.1052,41101.0
2024-02-02 14:55:00,104.92,105.03,104.86,105.01,15843.0,102.1052,102.2122,102.0468,102.1927,15843.0
2024-02-02 15:00:00,105.01,105.02,104.88,104.94,29729.0,102.1927,102.2025,102.0662,102.1246,29729.0
2024-02-02 15:05:00,104.92,105.06,104.89,105.06,53717.0,102.1052,102.2414,102.076,102.2414,53717.0
2024-02-02 15:10:00,105.06,105.16,105.04,105.07,33859.0,102.2414,102.3387,102.2219,102.2511,33859.0
2024-02-02 15:15:00,105.07,105.19,105.06,105.15,20530.0,102.2511,102.3679,102.2414,102.329,20530.0
2024-02-02 15:20:00,105.14,105.19,104.97,104.99,32962.0,102.3193,102.3679,102.1538,102.1733,32962.0
2024-02-02 15:25:00,104.99,105.28,104.98,105.27,36326.0,102.1733,102.4555,102.1636,102.4458,36326.0
2024-02-02 15:30:00,105.29,105.29,104.99,105.05,60914.0,102.4652,102.4652,102.1733,102.2317,60914.0
2024-02-02 15:35:00,105.04,105.04,104.89,104.95,55682.0,102.2219,102.2219,102.076,102.1344,55682.0
2024-02-02 15:40:00,104.92,104.93,104.81,104.82,46240.0,102.1052,102.1149,101.9981,102.0078,46240.0
2024-02-02 15:45:00,104.8,104.86,104.72,104.85,64839.0,101.9884,102.0468,101.9105,102.037,64839.0
2024-02-02 15:50:00,104.83,105.01,104.72,104.89,134823.0,102.0176,102.1927,101.9105,102.076,134823.0
2024-02-02 15:55:00,104.9,104.96,104.67,104.69,95220.0,102.0857,102.1441,101.8619,101.8813,95220.0
2024-02-05 09:30:00,103.6,103.77,103.04,103.23,166083.0,100.8206,100.986,100.2756,100.4605,166083.0
2024-02-05 09:35:00,103.13,103.24,102.8,103.09,122481.0,100.3632,100.4702,100.042,100.3243,122481.0
2024-02-05 09:40:00,103.06,103.3,102.98,103.28,38952.0,100.2951,100.5286,100.2172,100.5092,38952.0
2024-02-05 09:45:00,103.29,103.39,103.17,103.33,80494.0,100.5189,100.6162,100.4021,100.5578,80494.0
2024-02-05 09:50:00,103.32,103.32,103.15,103.2,39939.0,100.5481,100.5481,100.3826,100.4313,39939.0
2024-02-05 09:55:00,103.18,103.2,103.03,103.14,33949.0,100.4118,100.4313,100.2659,100.3729,33949.0
2024-02-05 10:00:00,103.08,103.08,102.64,102.7,44997.0,100.3145,100.3145,99.8863,99.9447,44997.0
2024-02-05 10:05:00,102.68,102.77,102.44,102.56,51898.0,99.9253,100.0128,99.6917,99.8085,51898.0
2024-02-05 10:10:00,102.56,102.68,102.42,102.47,44754.0,99.8085,99.9253,99.6722,99.7209,44754.0
2024-02-05 10:15:00,102.47,102.48,102.28,102.39,34303.0,99.7209,99.7306,99.536,99.643,34303.0
2024-02-05 10:20:00,102.39,102.43,102.25,102.32,38280.0,99.643,99.682,99.5068,99.5749,38280.0
2024-02-05 10:25:00,102.32,102.45,102.3,102.39,49467.0,99.5749,99.7014,99.5555,99.643,49467.0
2024-02-05 10:30:00,102.42,102.57,102.36,102.45,39854.0,99.6722,99.8182,99.6138,99.7014,39854.0
2024-02-05 10:35:00,102.42,102.5,102.3,102.37,69433.0,99.6722,99.7501,99.5555,99.6236,69433.0
2024-02-05 10:40:00,102.38,102.42,102.25,102.31,45312.0,99.6333,99.6722,99.5068,99.5652,45312.0
2024-02-05 10:45:00,102.31,102.42,102.23,102.39,88282.0,99.5652,99.6722,99.4873,99.643,88282.0
2024-02-05 10:50:00,102.4,102.47,102.31,102.39,33165.0,99.6528,99.7209,99.5652,99.643,33165.0
2024-02-05 10:55:00,102.38,102.45,102.3,102.43,195347.0,99.6333,99.7014,99.5555,99.682,195347.0
2024-02-05 11:00:00,102.44,102.51,102.36,102.49,32280.0,99.6917,99.7598,99.6138,99.7404,32280.0
2024-02-05 11:05:00,102.49,102.64,102.49,102.63,35718.0,99.7404,99.8863,99.7404,99.8766,35718.0
2024-02-05 11:10:00,102.64,102.77,102.62,102.75,76214.0,99.8863,100.0128,99.8669,99.9934,76214.0
2024-02-05 11:15:00,102.74,102.78,102.68,102.74,27994.0,99.9836,100.0226,99.9253,99.9836,27994.0
2024-02-05 11:20:00,102.75,102.76,102.58,102.6,39490.0,99.9934,100.0031,99.8279,99.8474,39490.0
2024-02-05 11:25:00,102.61,102.73,102.58,102.64,48288.0,99.8571,99.9739,99.8279,99.8863,48288.0
2024-02-05 11:30:00,102.63,102.76,102.63,102.73,27319.0,99.8766,100.0031,99.8766,99.9739,27319.0
2024-02-05 11:35:00,102.71,102.73,102.63,102.7,19580.0,99.9545,99.9739,99.8766,99.9447,19580.0
2024-02-05 11:40:00,102.69,102.7,102.59,102.69,39551.0,99.935,99.9447,99.8377,99.935,39551.0
2024-02-05 11:45:00,102.7,102.75,102.67,102.71,25145.0,99.9447,99.9934,99.9155,99.9545,25145.0
2024-02-05 11:50:00,102.69,102.69,102.54,102.59,41770.0,99.935,99.935,99.789,99.8377,41770.0
2024-02-05 11:55:00,102.58,102.65,102.56,102.63,75092.0,99.8279,99.8961,99.8085,99.8766,75092.0
2024-02-05 12:00:00,102.63,102.72,102.63,102.7,24437.0,99.8766,99.9642,99.8766,99.9447,24437.0
2024-02-05 12:05:00,102.71,102.82,102.69,102.79,16156.0,99.9545,100.0615,99.935,100.0323,16156.0
2024-02-05 12:10:00,102.79,102.88,102.77,102.84,32707.0,100.0323,100.1199,100.0128,100.081,32707.0
2024-02-05 12:15:00,102.84,102.95,102.83,102.93,22849.0,100.081,100.188,100.0712,100.1685,22849.0
2024-02-05 12:20:00,102.92,103.02,102.82,102.97,73944.0,100.1588,100.2561,100.0615,100.2075,73944.0
2024-02-05 12:25:00,102.97,103.07,102.91,103.06,11884.0,100.2075,100.3048,100.1491,100.2951,11884.0
2024-02-05 12:30:00,103.08,103.19,103.08,103.14,29376.0,100.3145,100.4216,100.3145,100.3729,29376.0
2024-02-05 12:35:00,103.14,103.26,103.12,103.21,35699.0,100.3729,100.4897,100.3535,100.441,35699.0
2024-02-05 12:40:00,103.22,103.24,103.16,103.17,25224.0,100.4508,100.4702,100.3924,100.4021,25224.0
2024-02-05 12:45:00,103.17,103.17,103.01,103.03,14778.0,100.4021,100.4021,100.2464,100.2659,14778.0
2024-02-05 12:50:00,103.03,103.07,102.94,103.01,76988.0,100.2659,100.3048,100.1783,100.2464,76988.0
2024-02-05 12:55:00,102.99,103.14,102.99,103.11,22856.0,100.2269,100.3729,100.2269,100.3437,22856.0
2024-02-05 13:00:00,103.11,103.14,103.02,103.14,59520.0,100.3437,100.3729,100.2561,100.3729,59520.0
2024-02-05 13:05:00,103.14,103.22,103.14,103.19,16318.0,100.3729,100.4508,100.3729,100.4216,16318.0
2024-02-05 13:10:00,103.2,103.28,103.17,103.28,15542.0,100.4313,100.5092,100.4021,100.5092,15542.0
2024-02-05 13:15:00,103.26,103.26,103.19,103.26,12532.0,100.4897,100.4897,100.4216,100.4897,12532.0
2024-02-05 13:20:00,103.25,103.26,103.14,103.16,12382.0,100.48,100.4897,100.3729,100.3924,12382.0
2024-02-05 13:25:00,103.16,103.2,103.03,103.03,22365.0,100.3924,100.4313,100.2659,100.2659,22365.0
2024-02-05 13:30:00,103.04,103.16,103.04,103.16,16813.0,100.2756,100.3924,100.2756,100.3924,16813.0
2024-02-05 13:35:00,103.16,103.23,103.13,103.21,22144.0,100.3924,100.4605,100.3632,100.441,22144.0
2024-02-05 13:40:00,103.21,103.26,103.14,103.23,31500.0,100.441,100.4897,100.3729,100.4605,31500.0
2024-02-05 13:45:00,103.25,103.37,103.25,103.35,17751.0,100.48,100.5967,100.48,100.5773,17751.0
2024-02-05 13:50:00,103.35,103.36,103.24,103.26,13664.0,100.5773,100.587,100.4702,100.4897,13664.0
2024-02-05 13:55:00,103.25,103.31,103.2,103.29,20994.0,100.48,100.5384,100.4313,100.5189,20994.0
2024-02-05 14:00:00,103.29,103.29,103.2,103.27,30062.0,100.5189,100.5189,100.4313,100.4994,30062.0
2024-02-05 14:05:00,103.27,103.39,103.22,103.34,19226.0,100.4994,100.6162,100.4508,100.5675,19226.0
2024-02-05 14:10:00,103.34,103.34,103.25,103.26,24756.0,100.5675,100.5675,100.48,100.4897,24756.0
2024-02-05 14:15:00,103.25,103.29,103.22,103.25,32124.0,100.48,100.5189,100.4508,100.48,32124.0
2024-02-05 14:20:00,103.24,103.37,103.24,103.33,16068.0,100.4702,100.5967,100.4702,100.5578,16068.0
2024-02-05 14:25:00,103.33,103.41,103.31,103.39,20439.0,100.5578,100.6357,100.5384,100.6162,20439.0
2024-02-05 14:30:00,103.39,103.5,103.38,103.5,36382.0,100.6162,100.7233,100.6065,100.7233,36382.0
2024-02-05 14:35:00,103.5,103.52,103.39,103.42,27293.0,100.7233,100.7427,100.6162,100.6454,27293.0
2024-02-05 14:40:00,103.43,103.5,103.42,103.49,22462.0,100.6551,100.7233,100.6454,100.7135,22462.0
2024-02-05 14:45:00,103.5,103.65,103.49,103.57,48765.0,100.7233,100.8692,100.7135,100.7914,48765.0
2024-02-05 14:50:00,103.57,103.59,103.51,103.58,36687.0,100.7914,100.8108,100.733,100.8011,36687.0
2024-02-05 14:55:00,103.56,103.61,103.53,103.57,19962.0,100.7816,100.8303,100.7525,100.7914,19962.0
2024-02-05 15:00:00,103.57,103.6,103.45,103.45,59654.0,100.7914,100.8206,100.6746,100.6746,59654.0
2024-02-05 15:05:00,103.46,103.51,103.31,103.32,72776.0,100.6843,100.733,100.5384,100.5481,72776.0
2024-02-05 15:10:00,103.32,103.36,103.19,103.19,23937.0,100.5481,100.587,100.4216,100.4216,23937.0
2024-02-05 15:15:00,103.19,103.31,103.14,103.29,44366.0,100.4216,100.5384,100.3729,100.5189,44366.0
2024-02-05 15:20:00,103.29,103.43,103.25,103.42,34247.0,100.5189,100.6551,100.48,100.6454,34247.0
2024-02-05 15:25:00,103.43,103.56,103.39,103.52,36079.0,100.6551,100.7816,100.6162,100.7427,36079.0
2024-02-05 15:30:00,103.52,103.61,103.46,103.61,43279.0,100.7427,100.8303,100.6843,100.8303,43279.0
2024-02-05 15:35:00,103.62,103.64,103.35,103.39,52005.0,100.84,100.8595,100.5773,100.6162,52005.0
2024-02-05 15:40:00,103.39,103.4,103.25,103.26,68852.0,100.6162,100.6259,100.48,100.4897,68852.0
2024-02-05 15:45:00,103.26,103.38,103.15,103.15,56946.0,100.4897,100.6065,100.3826,100.3826,56946.0
2024-02-05 15:50:00,103.16,103.34,103.15,103.22,104826.0,100.3924,100.5675,100.3826,100.4508,104826.0
2024-02-05 15:55:00,103.21,103.27,102.96,102.98,211329.0,100.441,100.4994,100.1977,100.2172,211329.0
2024-02-06 09:30:00,102.86,103.1,102.42,103.1,119868.0,100.1004,100.334,99.6722,100.334,119868.0
2024-02-06 09:35:00,103.06,103.31,102.94,103.31,44516.0,100.2951,100.5384,100.1783,100.5384,44516.0
2024-02-06 09:40:00,103.34,103.63,103.32,103.6,47464.0,100.5675,100.8498,100.5481,100.8206,47464.0
2024-02-06 09:45:00,103.61,103.64,103.49,103.51,86015.0,100.8303,100.8595,100.7135,100.733,86015.0
2024-02-06 09:50:00,103.52,103.75,103.38,103.72,64801.0,100.7427,100.9665,100.6065,100.9374,64801.0
2024-02-06 09:55:00,103.7,103.74,103.46,103.47,41393.0,100.9179,100.9568,100.6843,100.6941,41393.0
2024-02-06 10:00:00,103.48,103.5,103.24,103.29,69526.0,100.7038,100.7233,100.4702,100.5189,69526.0
2024-02-06 10:05:00,103.28,103.52,103.18,103.52,39351.0,100.5092,100.7427,100.4118,100.7427,39351.0
2024-02-06 10:10:00,103.5,103.55,103.26,103.31,44347.0,100.7233,100.7719,100.4897,100.5384,44347.0
2024-02-06 10:15:00,103.32,103.65,103.27,103.65,35530.0,100.5481,100.8692,100.4994,100.8692,35530.0
2024-02-06 10:20:00,103.64,103.66,103.44,103.45,54083.0,100.8595,100.879,100.6649,100.6746,54083.0
2024-02-06 10:25:00,103.46,103.65,103.39,103.58,61376.0,100.6843,100.8692,100.6162,100.8011,61376.0
2024-02-06 10:30:00,103.58,103.71,103.57,103.67,38127.0,100.8011,100.9276,100.7914,100.8887,38127.0
2024-02-06 10:35:00,103.68,103.84,103.68,103.74,42734.0,100.8984,101.0541,100.8984,100.9568,42734.0
2024-02-06 10:40:00,103.74,103.75,103.58,103.67,89628.0,100.9568,100.9665,100.8011,100.8887,89628.0
2024-02-06 10:45:00,103.67,103.75,103.59,103.6,68928.0,100.8887,100.9665,100.8108,100.8206,68928.0
2024-02-06 10:50:00,103.59,103.63,103.45,103.6,57829.0,100.8108,100.8498,100.6746,100.8206,57829.0
2024-02-06 10:55:00,103.61,103.67,103.48,103.51,53504.0,100.8303,100.8887,100.7038,100.733,53504.0
2024-02-06 11:00:00,103.5,103.51,103.37,103.46,56858.0,100.7233,100.733,100.5967,100.6843,56858.0
2024-02-06 11:05:00,103.46,103.5,103.39,103.41,43675.0,100.6843,100.7233,100.6162,100.6357,43675.0
2024-02-06 11:10:00,103.42,103.53,103.4,103.44,46636.0,100.6454,100.7525,100.6259,100.6649,46636.0
2024-02-06 11:15:00,103.45,103.59,103.43,103.59,33971.0,100.6746,100.8108,100.6551,100.8108,33971.0
2024-02-06 11:20:00,103.61,103.73,103.56,103.73,64190.0,100.8303,100.9471,100.7816,100.9471,64190.0
2024-02-06 11:25:00,103.72,103.74,103.65,103.72,84990.0,100.9374,100.9568,100.8692,100.9374,84990.0
2024-02-06 11:30:00,103.73,103.79,103.67,103.67,30889.0,100.9471,101.0055,100.8887,100.8887,30889.0
2024-02-06 11:35:00,103.68,103.71,103.58,103.66,33903.0,100.8984,100.9276,100.8011,100.879,33903.0
2024-02-06 11:40:00,103.67,103.71,103.55,103.66,86887.0,100.8887,100.9276,100.7719,100.879,86887.0
2024-02-06 11:45:00,103.66,103.66,103.48,103.49,48273.0,100.879,100.879,100.7038,100.7135,48273.0
2024-02-06 11:50:00,103.48,103.55,103.41,103.54,65375.0,100.7038,100.7719,100.6357,100.7622,65375.0
2024-02-06 11:55:00,103.53,103.57,103.49,103.51,106180.0,100.7525,100.7914,100.7135,100.733,106180.0
2024-02-06 12:00:00,103.5,103.62,103.45,103.58,71108.0,100.7233,100.84,100.6746,100.8011,71108.0
2024-02-06 12:05:00,103.59,103.59,103.49,103.54,39183.0,100.8108,100.8108,100.7135,100.7622,39183.0
2024-02-06 12:10:00,103.55,103.56,103.37,103.41,37028.0,100.7719,100.7816,100.5967,100.6357,37028.0
2024-02-06 12:15:00,103.42,103.56,103.37,103.48,272153.0,100.6454,100.7816,100.5967,100.7038,272153.0
2024-02-06 12:20:00,103.47,103.54,103.41,103.47,37627.0,100.6941,100.7622,100.6357,100.6941,37627.0
2024-02-06 12:25:00,103.46,103.68,103.45,103.66,40186.0,100.6843,100.8984,100.6746,100.879,40186.0
2024-02-06 12:30:00,103.68,103.68,103.55,103.65,52511.0,100.8984,100.8984,100.7719,100.8692,52511.0
2024-02-06 12:35:00,103.64,103.65,103.52,103.55,60983.0,100.8595,100.8692,100.7427,100.7719,60983.0
2024-02-06 12:40:00,103.55,103.56,103.49,103.55,45874.0,100.7719,100.7816,100.7135,100.7719,45874.0
2024-02-06 12:45:00,103.55,103.57,103.46,103.5,37373.0,100.7719,100.7914,100.6843,100.7233,37373.0
2024-02-06 12:50:00,103.49,103.59,103.48,103.52,36667.0,100.7135,100.8108,100.7038,100.7427,36667.0
2024-02-06 12:55:00,103.52,103.59,103.42,103.43,38928.0,100.7427,100.8108,100.6454,100.6551,38928.0
2024-02-06 13:00:00,103.44,103.52,103.38,103.48,46752.0,100.6649,100.7427,100.6065,100.7038,46752.0
2024-02-06 13:05:00,103.48,103.52,103.43,103.46,37232.0,100.7038,100.7427,100.6551,100.6843,37232.0
2024-02-06 13:10:00,103.45,103.45,103.28,103.34,32927.0,100.6746,100.6746,100.5092,100.5675,32927.0
2024-02-06 13:15:00,103.34,103.42,103.29,103.35,40638.0,100.5675,100.6454,100.5189,100.5773,40638.0
2024-02-06 13:20:00,103.34,103.35,103.28,103.3,61485.0,100.5675,100.5773,100.5092,100.5286,61485.0
2024-02-06 13:25:00,103.3,103.41,103.3,103.4,79449.0,100.5286,100.6357,100.5286,100.6259,79449.0
2024-02-06 13:30:00,103.39,103.44,103.35,103.39,35023.0,100.6162,100.6649,100.5773,100.6162,35023.0
2024-02-06 13:35:00,103.38,103.44,103.33,103.43,43553.0,100.6065,100.6649,100.5578,100.6551,43553.0
2024-02-06 13:40:00,103.45,103.54,103.41,103.53,34076.0,100.6746,100.7622,100.6357,100.7525,34076.0
2024-02-06 13:45:00,103.54,103.67,103.53,103.61,47960.0,100.7622,100.8887,100.7525,100.8303,47960.0
2024-02-06 13:50:00,103.61,103.65,103.57,103.62,38568.0,100.8303,100.8692,100.7914,100.84,38568.0
2024-02-06 13:55:00,103.63,103.71,103.62,103.65,78684.0,100.8498,100.9276,100.84,100.8692,78684.0
2024-02-06 14:00:00,103.67,103.67,103.48,103.55,350659.0,100.8887,100.8887,100.7038,100.7719,350659.0
2024-02-06 14:05:00,103.53,103.54,103.33,103.36,54522.0,100.7525,100.7622,100.5578,100.587,54522.0
2024-02-06 14:10:00,103.35,103.36,103.23,103.24,55251.0,100.5773,100.587,100.4605,100.4702,55251.0
2024-02-06 14:15:00,103.22,103.31,103.2,103.29,42406.0,100.4508,100.5384,100.4313,100.5189,42406.0
2024-02-06 14:20:00,103.28,103.38,103.27,103.34,34792.0,100.5092,100.6065,100.4994,100.5675,34792.0
2024-02-06 14:25:00,103.34,103.34,103.19,103.19,64480.0,100.5675,100.5675,100.4216,100.4216,64480.0
2024-02-06 14:30:00,103.19,103.25,103.15,103.22,49653.0,100.4216,100.48,100.3826,100.4508,49653.0
2024-02-06 14:35:00,103.23,103.25,103.12,103.18,42148.0,100.4605,100.48,100.3535,100.4118,42148.0
2024-02-06 14:40:00,103.17,103.26,103.13,103.25,74811.0,100.4021,100.4897,100.3632,100.48,74811.0
2024-02-06 14:45:00,103.26,103.36,103.23,103.36,37482.0,100.4897,100.587,100.4605,100.587,37482.0
2024-02-06 14:50:00,103.37,103.42,103.35,103.37,109947.0,100.5967,100.6454,100.5773,100.5967,109947.0
2024-02-06 14:55:00,103.37,103.46,103.35,103.42,36414.0,100.5967,100.6843,100.5773,100.6454,36414.0
2024-02-06 15:00:00,103.43,103.49,103.41,103.45,55526.0,100.6551,100.7135,100.6357,100.6746,55526.0
2024-02-06 15:05:00,103.45,103.57,103.45,103.54,85235.0,100.6746,100.7914,100.6746,100.7622,85235.0
2024-02-06 15:10:00,103.56,103.57,103.44,103.46,71909.0,100.7816,100.7914,100.6649,100.6843,71909.0
2024-02-06 15:15:00,103.48,103.48,103.34,103.37,61453.0,100.7038,100.7038,100.5675,100.5967,61453.0
2024-02-06 15:20:00,103.38,103.48,103.35,103.38,46280.0,100.6065,100.7038,100.5773,100.6065,46280.0
2024-02-06 15:25:00,103.38,103.48,103.34,103.41,51763.0,100.6065,100.7038,100.5675,100.6357,51763.0
2024-02-06 15:30:00,103.42,103.42,103.28,103.38,69409.0,100.6454,100.6454,100.5092,100.6065,69409.0
2024-02-06 15:35:00,103.37,103.43,103.32,103.32,45382.0,100.5967,100.6551,100.5481,100.5481,45382.0
2024-02-06 15:40:00,103.33,103.46,103.32,103.42,57455.0,100.5578,100.6843,100.5481,100.6454,57455.0
2024-02-06 15:45:00,103.42,103.5,103.41,103.49,119871.0,100.6454,100.7233,100.6357,100.7135,119871.0
2024-02-06 15:50:00,103.49,103.54,103.41,103.51,66840.0,100.7135,100.7622,100.6357,100.733,66840.0
2024-02-06 15:55:00,103.51,103.65,103.51,103.62,97781.0,100.733,100.8692,100.733,100.84,97781.0
2024-02-07 09:30:00,103.85,103.89,103.41,103.46,102684.0,101.0639,101.1028,100.6357,100.6843,102684.0
2024-02-07 09:35:00,103.45,103.48,103.21,103.27,61283.0,100.6746,100.7038,100.441,100.4994,61283.0
2024-02-07 09:40:00,103.28,103.29,102.83,102.9,55076.0,100.5092,100.5189,100.0712,100.1394,55076.0
2024-02-07 09:45:00,102.9,102.99,102.8,102.88,57316.0,100.1394,100.2269,100.042,100.1199,57316.0
2024-02-07 09:50:00,102.89,103.0,102.82,102.86,74398.0,100.1296,100.2367,100.0615,100.1004,74398.0
2024-02-07 09:55:00,102.87,102.95,102.81,102.91,51590.0,100.1102,100.188,100.0518,100.1491,51590.0
2024-02-07 10:00:00,102.9,103.04,102.84,102.99,31531.0,100.1394,100.2756,100.081,100.2269,31531.0
2024-02-07 10:05:00,103.0,103.07,102.83,102.98,26963.0,100.2367,100.3048,100.0712,100.2172,26963.0
2024-02-07 10:10:00,102.98,103.25,102.97,103.16,36949.0,100.2172,100.48,100.2075,100.3924,36949.0
2024-02-07 10:15:00,103.17,103.33,103.12,103.27,41275.0,100.4021,100.5578,100.3535,100.4994,41275.0
2024-02-07 10:20:00,103.27,103.29,103.12,103.27,33138.0,100.4994,100.5189,100.3535,100.4994,33138.0
2024-02-07 10:25:00,103.26,103.53,103.19,103.52,29769.0,100.4897,100.7525,100.4216,100.7427,29769.0
2024-02-07 10:30:00,103.53,103.58,103.42,103.51,116398.0,100.7525,100.8011,100.6454,100.733,116398.0
2024-02-07 10:35:00,103.53,103.56,103.2,103.33,58319.0,100.7525,100.7816,100.4313,100.5578,58319.0
2024-02-07 10:40:00,103.34,103.38,103.21,103.32,154701.0,100.5675,100.6065,100.441,100.5481,154701.0
2024-02-07 10:45:00,103.34,103.47,103.28,103.42,52019.0,100.5675,100.6941,100.5092,100.6454,52019.0
2024-02-07 10:50:00,103.42,103.48,103.33,103.39,151765.0,100.6454,100.7038,100.5578,100.6162,151765.0
2024-02-07 10:55:00,103.39,103.39,103.27,103.28,71022.0,100.6162,100.6162,100.4994,100.5092,71022.0
2024-02-07 11:00:00,103.28,103.33,103.17,103.24,61971.0,100.5092,100.5578,100.4021,100.4702,61971.0
2024-02-07 11:05:00,103.23,103.41,103.22,103.39,69774.0,100.4605,100.6357,100.4508,100.6162,69774.0
2024-02-07 11:10:00,103.41,103.46,103.38,103.46,45057.0,100.6357,100.6843,100.6065,100.6843,45057.0
2024-02-07 11:15:00,103.47,103.54,103.39,103.44,74497.0,100.6941,100.7622,100.6162,100.6649,74497.0
2024-02-07 11:20:00,103.45,103.45,103.26,103.28,67552.0,100.6746,100.6746,100.4897,100.5092,67552.0
2024-02-07 11:25:00,103.29,103.35,103.22,103.25,57217.0,100.5189,100.5773,100.4508,100.48,57217.0
2024-02-07 11:30:00,103.28,103.34,103.27,103.28,39269.0,100.5092,100.5675,100.4994,100.5092,39269.0
2024-02-07 11:35:00,103.28,103.32,103.23,103.31,93087.0,100.5092,100.5481,100.4605,100.5384,93087.0
2024-02-07 11:40:00,103.32,103.36,103.26,103.32,877830.0,100.5481,100.587,100.4897,100.5481,877830.0
2024-02-07 11:45:00,103.33,103.34,103.14,103.16,79970.0,100.5578,100.5675,100.3729,100.3924,79970.0
2024-02-07 11:50:00,103.16,103.26,103.13,103.25,52785.0,100.3924,100.4897,100.3632,100.48,52785.0
2024-02-07 11:55:00,103.25,103.3,103.21,103.25,49489.0,100.48,100.5286,100.441,100.48,49489.0
2024-02-07 12:00:00,103.25,103.28,103.19,103.21,48652.0,100.48,100.5092,100.4216,100.441,48652.0
2024-02-07 12:05:00,103.2,103.22,103.08,103.18,63866.0,100.4313,100.4508,100.3145,100.4118,63866.0
2024-02-07 12:10:00,103.17,103.17,103.0,103.15,55096.0,100.4021,100.4021,100.2367,100.3826,55096.0
2024-02-07 12:15:00,103.15,103.21,103.11,103.18,45051.0,100.3826,100.441,100.3437,100.4118,45051.0
2024-02-07 12:20:00,103.18,103.19,103.09,103.15,103766.0,100.4118,100.4216,100.3243,100.3826,103766.0
2024-02-07 12:25:00,103.15,103.23,103.1,103.23,52841.0,100.3826,100.4605,100.334,100.4605,52841.0
2024-02-07 12:30:00,103.22,103.29,103.17,103.27,57780.0,100.4508,100.5189,100.4021,100.4994,57780.0
2024-02-07 12:35:00,103.26,103.26,103.19,103.25,61286.0,100.4897,100.4897,100.4216,100.48,61286.0
2024-02-07 12:40:00,103.25,103.25,103.12,103.16,54409.0,100.48,100.48,100.3535,100.3924,54409.0
2024-02-07 12:45:00,103.16,103.21,103.11,103.16,49832.0,100.3924,100.441,100.3437,100.3924,49832.0
2024-02-07 12:50:00,103.16,103.28,103.13,103.27,49968.0,100.3924,100.5092,100.3632,100.4994,49968.0
2024-02-07 12:55:00,103.28,103.37,103.28,103.37,50760.0,100.5092,100.5967,100.5092,100.5967,50760.0
2024-02-07 13:00:00,103.37,103.65,103.28,103.32,104401.0,100.5967,100.8692,100.5092,100.5481,104401.0
2024-02-07 13:05:00,103.33,103.53,103.33,103.52,87949.0,100.5578,100.7525,100.5578,100.7427,87949.0
2024-02-07 13:10:00,103.52,103.61,103.46,103.47,49654.0,100.7427,100.8303,100.6843,100.6941,49654.0
2024-02-07 13:15:00,103.46,103.55,103.41,103.52,49774.0,100.6843,100.7719,100.6357,100.7427,49774.0
2024-02-07 13:20:00,103.52,103.6,103.51,103.54,53826.0,100.7427,100.8206,100.733,100.7622,53826.0
2024-02-07 13:25:00,103.53,103.73,103.53,103.73,53815.0,100.7525,100.9471,100.7525,100.9471,53815.0
2024-02-07 13:30:00,103.75,103.79,103.63,103.66,52080.0,100.9665,101.0055,100.8498,100.879,52080.0
2024-02-07 13:35:00,103.66,103.7,103.63,103.69,40915.0,100.879,100.9179,100.8498,100.9082,40915.0
2024-02-07 13:40:00,103.69,103.71,103.54,103.56,57967.0,100.9082,100.9276,100.7622,100.7816,57967.0
2024-02-07 13:45:00,103.55,103.6,103.49,103.58,38850.0,100.7719,100.8206,100.7135,100.8011,38850.0
2024-02-07 13:50:00,103.58,103.73,103.58,103.71,48317.0,100.8011,100.9471,100.8011,100.9276,48317.0
2024-02-07 13:55:00,103.74,103.75,103.66,103.68,51118.0,100.9568,100.9665,100.879,100.8984,51118.0
2024-02-07 14:00:00,103.69,103.8,103.69,103.79,42284.0,100.9082,101.0152,100.9082,101.0055,42284.0
2024-02-07 14:05:00,103.79,103.8,103.75,103.78,30173.0,101.0055,101.0152,100.9665,100.9957,30173.0
2024-02-07 14:10:00,103.78,103.78,103.72,103.76,27648.0,100.9957,100.9957,100.9374,100.9763,27648.0
2024-02-07 14:15:00,103.73,103.77,103.59,103.6,33626.0,100.9471,100.986,100.8108,100.8206,33626.0
2024-02-07 14:20:00,103.61,103.7,103.6,103.7,37554.0,100.8303,100.9179,100.8206,100.9179,37554.0
2024-02-07 14:25:00,103.7,103.7,103.6,103.65,37919.0,100.9179,100.9179,100.8206,100.8692,37919.0
2024-02-07 14:30:00,103.66,103.68,103.6,103.63,45184.0,100.879,100.8984,100.8206,100.8498,45184.0
2024-02-07 14:35:00,103.63,103.67,103.58,103.66,32406.0,100.8498,100.8887,100.8011,100.879,32406.0
2024-02-07 14:40:00,103.66,103.69,103.63,103.65,40770.0,100.879,100.9082,100.8498,100.8692,40770.0
2024-02-07 14:45:00,103.67,103.76,103.64,103.67,69476.0,100.8887,100.9763,100.8595,100.8887,69476.0
2024-02-07 14:50:00,103.67,103.7,103.61,103.64,40870.0,100.8887,100.9179,100.8303,100.8595,40870.0
2024-02-07 14:55:00,103.65,103.7,103.64,103.7,50904.0,100.8692,100.9179,100.8595,100.9179,50904.0
2024-02-07 15:00:00,103.68,103.69,103.59,103.65,47341.0,100.8984,100.9082,100.8108,100.8692,47341.0
2024-02-07 15:05:00,103.65,103.67,103.59,103.64,54619.0,100.8692,100.8887,100.8108,100.8595,54619.0
2024-02-07 15:10:00,103.65,103.67,103.59,103.59,34403.0,100.8692,100.8887,100.8108,100.8108,34403.0
2024-02-07 15:15:00,103.59,103.6,103.47,103.55,60913.0,100.8108,100.8206,100.6941,100.7719,60913.0
2024-02-07 15:20:00,103.55,103.56,103.48,103.52,40811.0,100.7719,100.7816,100.7038,100.7427,40811.0
2024-02-07 15:25:00,103.51,103.53,103.46,103.5,64162.0,100.733,100.7525,100.6843,100.7233,64162.0
2024-02-07 15:30:00,103.5,103.52,103.38,103.42,85000.0,100.7233,100.7427,100.6065,100.6454,85000.0
2024-02-07 15:35:00,103.41,103.45,103.38,103.43,40448.0,100.6357,100.6746,100.6065,100.6551,40448.0
2024-02-07 15:40:00,103.44,103.47,103.34,103.41,62624.0,100.6649,100.6941,100.5675,100.6357,62624.0
2024-02-07 15:45:00,103.41,103.43,103.29,103.33,155981.0,100.6357,100.6551,100.5189,100.5578,155981.0
2024-02-07 15:50:00,103.32,103.39,103.22,103.23,101785.0,100.5481,100.6162,100.4508,100.4605,101785.0
2024-02-07 15:55:00,103.23,103.4,103.23,103.37,99259.0,100.4605,100.6259,100.4605,100.5967,99259.0
2024-02-08 09:30:00,103.29,103.49,103.16,103.37,61183.0,100.5189,100.7135,100.3924,100.5967,61183.0
2024-02-08 09:35:00,103.35,103.35,103.04,103.06,21516.0,100.5773,100.5773,100.2756,100.2951,21516.0
2024-02-08 09:40:00,103.06,103.14,102.94,103.1,37063.0,100.2951,100.3729,100.1783,100.334,37063.0
2024-02-08 09:45:00,103.12,103.32,103.07,103.21,33383.0,100.3535,100.5481,100.3048,100.441,33383.0
2024-02-08 09:50:00,103.25,103.52,103.24,103.5,35282.0,100.48,100.7427,100.4702,100.7233,35282.0
2024-02-08 09:55:00,103.49,103.64,103.47,103.62,39303.0,100.7135,100.8595,100.6941,100.84,39303.0
2024-02-08 10:00:00,103.61,103.7,103.58,103.68,27057.0,100.8303,100.9179,100.8011,100.8984,27057.0
2024-02-08 10:05:00,103.72,103.97,103.7,103.91,22058.0,100.9374,101.1806,100.9179,101.1223,22058.0
2024-02-08 10:10:00,103.91,103.97,103.81,103.85,11530.0,101.1223,101.1806,101.0249,101.0639,11530.0
2024-02-08 10:15:00,103.89,104.03,103.86,103.99,38594.0,101.1028,101.239,101.0736,101.2001,38594.0
2024-02-08 10:20:00,103.97,104.0,103.74,103.78,24301.0,101.1806,101.2098,100.9568,100.9957,24301.0
2024-02-08 10:25:00,103.78,103.95,103.76,103.93,16147.0,100.9957,101.1612,100.9763,101.1417,16147.0
2024-02-08 10:30:00,103.94,104.15,103.93,104.09,91129.0,101.1515,101.3558,101.1417,101.2974,91129.0
2024-02-08 10:35:00,104.1,104.22,104.06,104.09,31696.0,101.3072,101.4239,101.2682,101.2974,31696.0
2024-02-08 10:40:00,104.1,104.1,103.89,103.99,89251.0,101.3072,101.3072,101.1028,101.2001,89251.0
2024-02-08 10:45:00,104.01,104.05,103.94,103.99,46095.0,101.2196,101.2585,101.1515,101.2001,46095.0
2024-02-08 10:50:00,103.97,103.99,103.85,103.95,70767.0,101.1806,101.2001,101.0639,101.1612,70767.0
2024-02-08 10:55:00,103.94,104.08,103.87,104.07,46774.0,101.1515,101.2877,101.0833,101.278,46774.0
2024-02-08 11:00:00,104.08,104.1,103.93,103.94,44012.0,101.2877,101.3072,101.1417,101.1515,44012.0
2024-02-08 11:05:00,103.95,104.04,103.92,104.03,49797.0,101.1612,101.2488,101.132,101.239,49797.0
2024-02-08 11:10:00,104.04,104.11,103.99,104.07,19188.0,101.2488,101.3169,101.2001,101.278,19188.0
2024-02-08 11:15:00,104.07,104.09,103.99,104.03,42141.0,101.278,101.2974,101.2001,101.239,42141.0
2024-02-08 11:20:00,104.01,104.11,103.88,103.93,57370.0,101.2196,101.3169,101.0931,101.1417,57370.0
2024-02-08 11:25:00,103.91,103.92,103.72,103.75,17633.0,101.1223,101.132,100.9374,100.9665,17633.0
2024-02-08 11:30:00,103.74,103.8,103.68,103.79,16019.0,100.9568,101.0152,100.8984,101.0055,16019.0
2024-02-08 11:35:00,103.8,103.86,103.76,103.86,38810.0,101.0152,101.0736,100.9763,101.0736,38810.0
2024-02-08 11:40:00,103.85,103.91,103.82,103.88,48308.0,101.0639,101.1223,101.0347,101.0931,48308.0
2024-02-08 11:45:00,103.88,103.89,103.82,103.88,89196.0,101.0931,101.1028,101.0347,101.0931,89196.0
2024-02-08 11:50:00,103.88,103.96,103.88,103.95,26264.0,101.0931,101.1709,101.0931,101.1612,26264.0
2024-02-08 11:55:00,103.97,104.05,103.92,104.03,18967.0,101.1806,101.2585,101.132,101.239,18967.0
2024-02-08 12:00:00,104.04,104.06,103.97,104.0,12263.0,101.2488,101.2682,101.1806,101.2098,12263.0
2024-02-08 12:05:00,103.98,104.01,103.92,103.98,8256.0,101.1904,101.2196,101.132,101.1904,8256.0
2024-02-08 12:10:00,103.99,104.12,103.99,104.12,7949.0,101.2001,101.3266,101.2001,101.3266,7949.0
2024-02-08 12:15:00,104.13,104.16,104.08,104.15,18183.0,101.3364,101.3655,101.2877,101.3558,18183.0
2024-02-08 12:20:00,104.15,104.15,104.02,104.02,18019.0,101.3558,101.3558,101.2293,101.2293,18019.0
2024-02-08 12:25:00,104.01,104.1,104.01,104.08,38858.0,101.2196,101.3072,101.2196,101.2877,38858.0
2024-02-08 12:30:00,104.07,104.08,104.0,104.03,11813.0,101.278,101.2877,101.2098,101.239,11813.0
2024-02-08 12:35:00,104.03,104.09,104.0,104.08,11855.0,101.239,101.2974,101.2098,101.2877,11855.0
2024-02-08 12:40:00,104.09,104.1,104.01,104.04,23011.0,101.2974,101.3072,101.2196,101.2488,23011.0
2024-02-08 12:45:00,104.02,104.05,103.95,103.96,9694.0,101.2293,101.2585,101.1612,101.1709,9694.0
2024-02-08 12:50:00,103.95,104.01,103.95,103.98,22138.0,101.1612,101.2196,101.1612,101.1904,22138.0
2024-02-08 12:55:00,103.97,104.03,103.93,104.02,74466.0,101.1806,101.239,101.1417,101.2293,74466.0
2024-02-08 13:00:00,104.04,104.35,104.03,104.28,125272.0,101.2488,101.5505,101.239,101.4823,125272.0
2024-02-08 13:05:00,104.27,104.29,104.17,104.22,39134.0,101.4726,101.4921,101.3753,101.4239,39134.0
2024-02-08 13:10:00,104.22,104.25,104.16,104.2,22419.0,101.4239,101.4531,101.3655,101.4045,22419.0
2024-02-08 13:15:00,104.2,104.24,104.17,104.2,67495.0,101.4045,101.4434,101.3753,101.4045,67495.0
2024-02-08 13:20:00,104.2,104.23,104.14,104.18,17007.0,101.4045,101.4337,101.3461,101.385,17007.0
2024-02-08 13:25:00,104.19,104.28,104.15,104.27,77512.0,101.3947,101.4823,101.3558,101.4726,77512.0
2024-02-08 13:30:00,104.29,104.4,104.27,104.4,112958.0,101.4921,101.5991,101.4726,101.5991,112958.0
2024-02-08 13:35:00,104.41,104.57,104.41,104.55,247880.0,101.6088,101.7646,101.6088,101.7451,247880.0
2024-02-08 13:40:00,104.56,104.57,104.44,104.51,513087.0,101.7548,101.7646,101.638,101.7062,513087.0
2024-02-08 13:45:00,104.52,104.64,104.51,104.64,17274.0,101.7159,101.8327,101.7062,101.8327,17274.0
2024-02-08 13:50:00,104.63,104.64,104.54,104.55,43377.0,101.8229,101.8327,101.7354,101.7451,43377.0
2024-02-08 13:55:00,104.55,104.64,104.54,104.64,62180.0,101.7451,101.8327,101.7354,101.8327,62180.0
2024-02-08 14:00:00,104.64,104.68,104.58,104.61,64354.0,101.8327,101.8716,101.7743,101.8035,64354.0
2024-02-08 14:05:00,104.61,104.68,104.55,104.67,17361.0,101.8035,101.8716,101.7451,101.8619,17361.0
2024-02-08 14:10:00,104.66,104.77,104.65,104.73,30178.0,101.8521,101.9592,101.8424,101.9203,30178.0
2024-02-08 14:15:00,104.71,104.76,104.67,104.69,36969.0,101.9008,101.9495,101.8619,101.8813,36969.0
2024-02-08 14:20:00,104.7,104.7,104.63,104.63,17786.0,101.8911,101.8911,101.8229,101.8229,17786.0
2024-02-08 14:25:00,104.64,104.72,104.63,104.66,40418.0,101.8327,101.9105,101.8229,101.8521,40418.0
2024-02-08 14:30:00,104.66,104.68,104.56,104.58,33033.0,101.8521,101.8716,101.7548,101.7743,33033.0
2024-02-08 14:35:00,104.58,104.59,104.46,104.58,28446.0,101.7743,101.784,101.6575,101.7743,28446.0
2024-02-08 14:40:00,104.58,104.64,104.55,104.63,33747.0,101.7743,101.8327,101.7451,101.8229,33747.0
2024-02-08 14:45:00,104.64,104.66,104.61,104.63,39019.0,101.8327,101.8521,101.8035,101.8229,39019.0
2024-02-08 14:50:00,104.63,104.69,104.63,104.65,12678.0,101.8229,101.8813,101.8229,101.8424,12678.0
2024-02-08 14:55:00,104.64,104.66,104.62,104.65,16808.0,101.8327,101.8521,101.8132,101.8424,16808.0
2024-02-08 15:00:00,104.66,104.73,104.65,104.68,39858.0,101.8521,101.9203,101.8424,101.8716,39858.0
2024-02-08 15:05:00,104.66,104.67,104.57,104.57,28955.0,101.8521,101.8619,101.7646,101.7646,28955.0
2024-02-08 15:10:00,104.58,104.7,104.57,104.66,25544.0,101.7743,101.8911,101.7646,101.8521,25544.0
2024-02-08 15:15:00,104.66,104.75,104.65,104.68,29186.0,101.8521,101.9397,101.8424,101.8716,29186.0
2024-02-08 15:20:00,104.68,104.72,104.65,104.67,31678.0,101.8716,101.9105,101.8424,101.8619,31678.0
2024-02-08 15:25:00,104.66,104.69,104.61,104.65,45519.0,101.8521,101.8813,101.8035,101.8424,45519.0
2024-02-08 15:30:00,104.65,104.68,104.61,104.62,36146.0,101.8424,101.8716,101.8035,101.8132,36146.0
2024-02-08 15:35:00,104.63,104.63,104.54,104.55,55181.0,101.8229,101.8229,101.7354,101.7451,55181.0
2024-02-08 15:40:00,104.55,104.67,104.54,104.57,49061.0,101.7451,101.8619,101.7354,101.7646,49061.0
2024-02-08 15:45:00,104.58,104.7,104.58,104.61,38092.0,101.7743,101.8911,101.7743,101.8035,38092.0
2024-02-08 15:50:00,104.63,104.71,104.59,104.6,101216.0,101.8229,101.9008,101.784,101.7937,101216.0
2024-02-08 15:55:00,104.59,104.81,104.59,104.76,88413.0,101.784,101.9981,101.784,101.9495,88413.0
2024-02-09 09:30:00,104.94,104.94,104.6,104.87,169275.0,102.1246,102.1246,101.7937,102.0565,169275.0
2024-02-09 09:35:00,104.87,105.11,104.82,104.84,139935.0,102.0565,102.2901,102.0078,102.0273,139935.0
2024-02-09 09:40:00,104.85,104.99,104.74,104.88,54472.0,102.037,102.1733,101.93,102.0662,54472.0
2024-02-09 09:45:00,104.9,104.93,104.63,104.67,55721.0,102.0857,102.1149,101.8229,101.8619,55721.0
2024-02-09 09:50:00,104.67,104.71,104.38,104.58,59932.0,101.8619,101.9008,101.5796,101.7743,59932.0
2024-02-09 09:55:00,104.58,104.8,104.46,104.79,90684.0,101.7743,101.9884,101.6575,101.9786,90684.0
2024-02-09 10:00:00,104.79,104.9,104.57,104.86,87135.0,101.9786,102.0857,101.7646,102.0468,87135.0
2024-02-09 10:05:00,104.86,104.98,104.79,104.89,59519.0,102.0468,102.1636,101.9786,102.076,59519.0
2024-02-09 10:10:00,104.85,104.85,104.61,104.64,43538.0,102.037,102.037,101.8035,101.8327,43538.0
2024-02-09 10:15:00,104.64,104.65,104.5,104.51,48720.0,101.8327,101.8424,101.6964,101.7062,48720.0
2024-02-09 10:20:00,104.46,104.5,104.41,104.48,11540.0,101.6575,101.6964,101.6088,101.677,11540.0
2024-02-09 10:25:00,104.46,104.66,104.41,104.65,48196.0,101.6575,101.8521,101.6088,101.8424,48196.0
2024-02-09 10:30:00,104.63,104.78,104.59,104.74,37343.0,101.8229,101.9689,101.784,101.93,37343.0
2024-02-09 10:35:00,104.73,104.84,104.73,104.81,64220.0,101.9203,102.0273,101.9203,101.9981,64220.0
2024-02-09 10:40:00,104.82,104.82,104.7,104.8,27743.0,102.0078,102.0078,101.8911,101.9884,27743.0
2024-02-09 10:45:00,104.8,104.93,104.78,104.87,21852.0,101.9884,102.1149,101.9689,102.0565,21852.0
2024-02-09 10:50:00,104.9,104.97,104.86,104.92,16999.0,102.0857,102.1538,102.0468,102.1052,16999.0
2024-02-09 10:55:00,104.92,104.92,104.84,104.92,16963.0,102.1052,102.1052,102.0273,102.1052,16963.0
2024-02-09 11:00:00,104.9,105.01,104.83,104.97,15749.0,102.0857,102.1927,102.0176,102.1538,15749.0
2024-02-09 11:05:00,104.97,105.03,104.94,104.98,24514.0,102.1538,102.2122,102.1246,102.1636,24514.0
2024-02-09 11:10:00,104.98,105.02,104.95,104.96,21113.0,102.1636,102.2025,102.1344,102.1441,21113.0
2024-02-09 11:15:00,104.97,104.97,104.81,104.87,26682.0,102.1538,102.1538,101.9981,102.0565,26682.0
2024-02-09 11:20:00,104.84,104.87,104.73,104.73,27895.0,102.0273,102.0565,101.9203,101.9203,27895.0
2024-02-09 11:25:00,104.73,104.8,104.65,104.79,38360.0,101.9203,101.9884,101.8424,101.9786,38360.0
2024-02-09 11:30:00,104.78,104.83,104.74,104.77,23045.0,101.9689,102.0176,101.93,101.9592,23045.0
2024-02-09 11:35:00,104.75,104.75,104.67,104.71,18661.0,101.9397,101.9397,101.8619,101.9008,18661.0
2024-02-09 11:40:00,104.74,104.81,104.73,104.77,30988.0,101.93,101.9981,101.9203,101.9592,30988.0
2024-02-09 11:45:00,104.76,104.9,104.75,104.9,48619.0,101.9495,102.0857,101.9397,102.0857,48619.0
2024-02-09 11:50:00,104.9,104.93,104.86,104.89,44626.0,102.0857,102.1149,102.0468,102.076,44626.0
2024-02-09 11:55:00,104.9,104.99,104.87,104.95,24543.0,102.0857,102.1733,102.0565,102.1344,24543.0
2024-02-09 12:00:00,104.96,105.02,104.94,104.98,14311.0,102.1441,102.2025,102.1246,102.1636,14311.0
2024-02-09 12:05:00,104.98,105.08,104.93,105.06,32682.0,102.1636,102.2609,102.1149,102.2414,32682.0
2024-02-09 12:10:00,105.06,105.14,105.04,105.12,11724.0,102.2414,102.3193,102.2219,102.2998,11724.0
2024-02-09 12:15:00,105.11,105.18,105.09,105.15,12530.0,102.2901,102.3582,102.2706,102.329,12530.0
2024-02-09 12:20:00,105.15,105.22,105.15,105.2,9288.0,102.329,102.3971,102.329,102.3776,9288.0
2024-02-09 12:25:00,105.21,105.4,105.21,105.4,36328.0,102.3874,102.5723,102.3874,102.5723,36328.0
2024-02-09 12:30:00,105.41,105.45,105.3,105.31,39464.0,102.582,102.6209,102.475,102.4847,39464.0
2024-02-09 12:35:00,105.31,105.38,105.28,105.29,25670.0,102.4847,102.5528,102.4555,102.4652,25670.0
2024-02-09 12:40:00,105.31,105.51,105.31,105.51,19073.0,102.4847,102.6793,102.4847,102.6793,19073.0
2024-02-09 12:45:00,105.51,105.56,105.46,105.51,34541.0,102.6793,102.728,102.6307,102.6793,34541.0
2024-02-09 12:50:00,105.52,105.57,105.44,105.55,39915.0,102.6891,102.7377,102.6112,102.7183,39915.0
2024-02-09 12:55:00,105.56,105.66,105.55,105.64,12387.0,102.728,102.8253,102.7183,102.8058,12387.0
2024-02-09 13:00:00,105.64,105.8,105.62,105.79,15429.0,102.8058,102.9616,102.7864,102.9518,15429.0
2024-02-09 13:05:00,105.78,105.78,105.68,105.72,38398.0,102.9421,102.9421,102.8448,102.8837,38398.0
2024-02-09 13:10:00,105.72,105.84,105.72,105.81,13508.0,102.8837,103.0005,102.8837,102.9713,13508.0
2024-02-09 13:15:00,105.81,105.91,105.73,105.91,42369.0,102.9713,103.0686,102.8934,103.0686,42369.0
2024-02-09 13:20:00,105.91,106.02,105.91,106.01,50844.0,103.0686,103.1756,103.0686,103.1659,50844.0
2024-02-09 13:25:00,106.03,106.05,105.91,106.04,34615.0,103.1854,103.2048,103.0686,103.1951,34615.0
2024-02-09 13:30:00,106.04,106.07,105.91,105.94,34495.0,103.1951,103.2243,103.0686,103.0978,34495.0
2024-02-09 13:35:00,105.93,105.94,105.87,105.93,19924.0,103.0881,103.0978,103.0297,103.0881,19924.0
2024-02-09 13:40:00,105.92,105.94,105.85,105.86,27226.0,103.0783,103.0978,103.0102,103.0199,27226.0
2024-02-09 13:45:00,105.86,105.93,105.86,105.89,20786.0,103.0199,103.0881,103.0199,103.0491,20786.0
2024-02-09 13:50:00,105.89,105.91,105.82,105.85,72001.0,103.0491,103.0686,102.981,103.0102,72001.0
2024-02-09 13:55:00,105.84,105.88,105.84,105.87,9383.0,103.0005,103.0394,103.0005,103.0297,9383.0
2024-02-09 14:00:00,105.86,105.98,105.85,105.97,36574.0,103.0199,103.1367,103.0102,103.127,36574.0
2024-02-09 14:05:00,105.98,105.98,105.86,105.89,32393.0,103.1367,103.1367,103.0199,103.0491,32393.0
2024-02-09 14:10:00,105.9,106.03,105.89,106.02,26504.0,103.0589,103.1854,103.0491,103.1756,26504.0
2024-02-09 14:15:00,106.02,106.03,105.98,106.01,26723.0,103.1756,103.1854,103.1367,103.1659,26723.0
2024-02-09 14:20:00,106.01,106.03,105.95,105.98,25238.0,103.1659,103.1854,103.1075,103.1367,25238.0
2024-02-09 14:25:00,105.98,106.04,105.94,105.96,36348.0,103.1367,103.1951,103.0978,103.1173,36348.0
2024-02-09 14:30:00,105.97,106.01,105.92,106.0,25032.0,103.127,103.1659,103.0783,103.1562,25032.0
2024-02-09 14:35:00,105.99,106.01,105.93,105.98,21057.0,103.1465,103.1659,103.0881,103.1367,21057.0
2024-02-09 14:40:00,105.98,106.05,105.97,106.0,24511.0,103.1367,103.2048,103.127,103.1562,24511.0
2024-02-09 14:45:00,106.0,106.05,105.93,105.94,35519.0,103.1562,103.2048,103.0881,103.0978,35519.0
2024-02-09 14:50:00,105.94,105.94,105.83,105.83,23461.0,103.0978,103.0978,102.9907,102.9907,23461.0
2024-02-09 14:55:00,105.83,105.83,105.69,105.72,30150.0,102.9907,102.9907,102.8545,102.8837,30150.0
2024-02-09 15:00:00,105.72,105.72,105.59,105.67,43373.0,102.8837,102.8837,102.7572,102.835,43373.0
2024-02-09 15:05:00,105.66,105.68,105.58,105.68,18038.0,102.8253,102.8448,102.7475,102.8448,18038.0
2024-02-09 15:10:00,105.68,105.88,105.68,105.87,50631.0,102.8448,103.0394,102.8448,103.0297,50631.0
2024-02-09 15:15:00,105.87,105.93,105.85,105.89,11376.0,103.0297,103.0881,103.0102,103.0491,11376.0
2024-02-09 15:20:00,105.88,105.96,105.86,105.95,28279.0,103.0394,103.1173,103.0199,103.1075,28279.0
2024-02-09 15:25:00,105.97,106.0,105.93,106.0,16878.0,103.127,103.1562,103.0881,103.1562,16878.0
2024-02-09 15:30:00,106.0,106.01,105.91,105.94,50179.0,103.1562,103.1659,103.0686,103.0978,50179.0
2024-02-09 15:35:00,105.95,106.07,105.94,106.02,60957.0,103.1075,103.2243,103.0978,103.1756,60957.0
2024-02-09 15:40:00,106.02,106.04,105.97,105.98,59544.0,103.1756,103.1951,103.127,103.1367,59544.0
2024-02-09 15:45:00,105.98,106.06,105.97,105.97,63756.0,103.1367,103.2146,103.127,103.127,63756.0
2024-02-09 15:50:00,105.97,106.02,105.87,105.91,130507.0,103.127,103.1756,103.0297,103.0686,130507.0
2024-02-09 15:55:00,105.91,106.02,105.89,106.0,110086.0,103.0686,103.1756,103.0491,103.1562,110086.0
2024-02-12 09:30:00,106.23,107.0,106.2,106.47,132172.0,103.38,104.1294,103.3508,103.6136,132172.0
2024-02-12 09:35:00,106.49,106.8,106.42,106.8,52896.0,103.633,103.9347,103.5649,103.9347,52896.0
2024-02-12 09:40:00,106.8,106.97,106.75,106.86,42586.0,103.9347,104.1002,103.8861,103.9931,42586.0
2024-02-12 09:45:00,106.88,106.93,106.76,106.86,249882.0,104.0126,104.0612,103.8958,103.9931,249882.0
2024-02-12 09:50:00,106.86,107.27,106.85,107.21,61615.0,103.9931,104.3921,103.9834,104.3337,61615.0
2024-02-12 09:55:00,107.2,107.28,107.1,107.24,18188.0,104.324,104.4018,104.2267,104.3629,18188.0
2024-02-12 10:00:00,107.27,107.35,107.13,107.22,47070.0,104.3921,104.47,104.2559,104.3435,47070.0
2024-02-12 10:05:00,107.16,107.19,106.97,107.08,57422.0,104.2851,104.3143,104.1002,104.2072,57422.0
2024-02-12 10:10:00,107.1,107.1,106.89,106.89,19442.0,104.2267,104.2267,104.0223,104.0223,19442.0
2024-02-12 10:15:00,106.87,107.03,106.77,106.98,27633.0,104.0028,104.1586,103.9055,104.1099,27633.0
2024-02-12 10:20:00,106.97,107.17,106.95,107.16,24489.0,104.1002,104.2948,104.0807,104.2851,24489.0
2024-02-12 10:25:00,107.17,107.31,107.16,107.2,29128.0,104.2948,104.431,104.2851,104.324,29128.0
2024-02-12 10:30:00,107.21,107.35,107.2,107.32,40120.0,104.3337,104.47,104.324,104.4408,40120.0
2024-02-12 10:35:00,107.35,107.47,107.28,107.42,17420.0,104.47,104.5867,104.4018,104.5381,17420.0
2024-02-12 10:40:00,107.43,107.49,107.31,107.44,71027.0,104.5478,104.6062,104.431,104.5576,71027.0
2024-02-12 10:45:00,107.44,107.53,107.39,107.47,41823.0,104.5576,104.6451,104.5089,104.5867,41823.0
2024-02-12 10:50:00,107.47,107.56,107.44,107.52,21352.0,104.5867,104.6743,104.5576,104.6354,21352.0
2024-02-12 10:55:00,107.52,107.59,107.38,107.42,38331.0,104.6354,104.7035,104.4992,104.5381,38331.0
2024-02-12 11:00:00,107.42,107.45,107.39,107.44,32299.0,104.5381,104.5673,104.5089,104.5576,32299.0
2024-02-12 11:05:00,107.45,107.61,107.42,107.59,17755.0,104.5673,104.723,104.5381,104.7035,17755.0
2024-02-12 11:10:00,107.6,107.61,107.51,107.55,25687.0,104.7133,104.723,104.6257,104.6646,25687.0
2024-02-12 11:15:00,107.54,107.68,107.54,107.64,43474.0,104.6549,104.7911,104.6549,104.7522,43474.0
2024-02-12 11:20:00,107.62,107.78,107.59,107.75,27634.0,104.7327,104.8884,104.7035,104.8592,27634.0
2024-02-12 11:25:00,107.76,107.79,107.69,107.7,73593.0,104.869,104.8982,104.8008,104.8106,73593.0
2024-02-12 11:30:00,107.71,108.02,107.69,107.95,48418.0,104.8203,105.122,104.8008,105.0539,48418.0
2024-02-12 11:35:00,107.94,107.94,107.77,107.8,33488.0,105.0441,105.0441,104.8787,104.9079,33488.0
2024-02-12 11:40:00,107.8,107.86,107.77,107.8,40964.0,104.9079,104.9663,104.8787,104.9079,40964.0
2024-02-12 11:45:00,107.8,107.89,107.79,107.83,47329.0,104.9079,104.9955,104.8982,104.9371,47329.0
2024-02-12 11:50:00,107.83,107.91,107.82,107.9,30372.0,104.9371,105.0149,104.9274,105.0052,30372.0
2024-02-12 11:55:00,107.91,107.97,107.9,107.96,24204.0,105.0149,105.0733,105.0052,105.0636,24204.0
2024-02-12 12:00:00,107.95,107.95,107.79,107.84,28655.0,105.0539,105.0539,104.8982,104.9468,28655.0
2024-02-12 12:05:00,107.85,107.98,107.84,107.9,26389.0,104.9566,105.0831,104.9468,105.0052,26389.0
2024-02-12 12:10:00,107.9,108.0,107.9,107.92,37308.0,105.0052,105.1025,105.0052,105.0247,37308.0
2024-02-12 12:15:00,107.93,107.96,107.85,107.96,28927.0,105.0344,105.0636,104.9566,105.0636,28927.0
2024-02-12 12:20:00,107.94,107.95,107.82,107.86,34815.0,105.0441,105.0539,104.9274,104.9663,34815.0
2024-02-12 12:25:00,107.85,107.88,107.76,107.85,48403.0,104.9566,104.9857,104.869,104.9566,48403.0
2024-02-12 12:30:00,107.84,107.9,107.8,107.86,14641.0,104.9468,105.0052,104.9079,104.9663,14641.0
2024-02-12 12:35:00,107.84,107.85,107.76,107.79,12057.0,104.9468,104.9566,104.869,104.8982,12057.0
2024-02-12 12:40:00,107.78,107.9,107.76,107.89,15744.0,104.8884,105.0052,104.869,104.9955,15744.0
2024-02-12 12:45:00,107.88,107.98,107.87,107.97,10637.0,104.9857,105.0831,104.976,105.0733,10637.0
2024-02-12 12:50:00,107.96,108.02,107.94,108.01,19464.0,105.0636,105.122,105.0441,105.1123,19464.0
2024-02-12 12:55:00,108.01,108.11,108.0,108.11,20109.0,105.1123,105.2096,105.1025,105.2096,20109.0
2024-02-12 13:00:00,108.11,108.14,108.03,108.13,22969.0,105.2096,105.2388,105.1317,105.229,22969.0
2024-02-12 13:05:00,108.13,108.17,108.07,108.1,40599.0,105.229,105.268,105.1707,105.1998,40599.0
2024-02-12 13:10:00,108.14,108.18,108.12,108.13,16674.0,105.2388,105.2777,105.2193,105.229,16674.0
2024-02-12 13:15:00,108.12,108.2,108.12,108.19,18987.0,105.2193,105.2972,105.2193,105.2874,18987.0
2024-02-12 13:20:00,108.21,108.21,108.08,108.14,22692.0,105.3069,105.3069,105.1804,105.2388,22692.0
2024-02-12 13:25:00,108.13,108.15,108.01,108.05,42186.0,105.229,105.2485,105.1123,105.1512,42186.0
2024-02-12 13:30:00,108.02,108.21,108.02,108.14,288402.0,105.122,105.3069,105.122,105.2388,288402.0
2024-02-12 13:35:00,108.13,108.19,107.98,108.01,45102.0,105.229,105.2874,105.0831,105.1123,45102.0
2024-02-12 13:40:00,108.02,108.12,107.97,108.07,43980.0,105.122,105.2193,105.0733,105.1707,43980.0
2024-02-12 13:45:00,108.07,108.2,108.05,108.13,27407.0,105.1707,105.2972,105.1512,105.229,27407.0
2024-02-12 13:50:00,108.14,108.17,108.08,108.11,40024.0,105.2388,105.268,105.1804,105.2096,40024.0
2024-02-12 13:55:00,108.12,108.2,108.09,108.16,17368.0,105.2193,105.2972,105.1901,105.2582,17368.0
2024-02-12 14:00:00,108.13,108.21,108.11,108.15,27672.0,105.229,105.3069,105.2096,105.2485,27672.0
2024-02-12 14:05:00,108.17,108.21,108.11,108.19,24032.0,105.268,105.3069,105.2096,105.2874,24032.0
2024-02-12 14:10:00,108.19,108.24,108.18,108.21,18728.0,105.2874,105.3361,105.2777,105.3069,18728.0
2024-02-12 14:15:00,108.19,108.19,107.74,107.74,64648.0,105.2874,105.2874,104.8495,104.8495,64648.0
2024-02-12 14:20:00,107.73,107.97,107.69,107.84,44545.0,104.8398,105.0733,104.8008,104.9468,44545.0
2024-02-12 14:25:00,107.86,108.05,107.81,108.05,37754.0,104.9663,105.1512,104.9176,105.1512,37754.0
2024-02-12 14:30:00,108.05,108.12,107.98,107.98,18440.0,105.1512,105.2193,105.0831,105.0831,18440.0
2024-02-12 14:35:00,107.99,108.05,107.92,108.05,18032.0,105.0928,105.1512,105.0247,105.1512,18032.0
2024-02-12 14:40:00,108.06,108.16,108.01,108.12,65699.0,105.1609,105.2582,105.1123,105.2193,65699.0
2024-02-12 14:45:00,108.11,108.15,108.0,108.03,38797.0,105.2096,105.2485,105.1025,105.1317,38797.0
2024-02-12 14:50:00,108.02,108.05,107.93,108.0,38021.0,105.122,105.1512,105.0344,105.1025,38021.0
2024-02-12 14:55:00,108.0,108.07,107.96,108.06,50455.0,105.1025,105.1707,105.0636,105.1609,50455.0
2024-02-12 15:00:00,108.07,108.22,108.05,108.11,46461.0,105.1707,105.3166,105.1512,105.2096,46461.0
2024-02-12 15:05:00,108.12,108.21,108.08,108.1,26902.0,105.2193,105.3069,105.1804,105.1998,26902.0
2024-02-12 15:10:00,108.09,108.17,108.07,108.17,25828.0,105.1901,105.268,105.1707,105.268,25828.0
2024-02-12 15:15:00,108.16,108.16,108.01,108.08,26461.0,105.2582,105.2582,105.1123,105.1804,26461.0
2024-02-12 15:20:00,108.07,108.08,107.99,108.0,52791.0,105.1707,105.1804,105.0928,105.1025,52791.0
2024-02-12 15:25:00,107.98,108.04,107.95,108.0,158153.0,105.0831,105.1415,105.0539,105.1025,158153.0
2024-02-12 15:30:00,108.01,108.07,107.93,108.07,95665.0,105.1123,105.1707,105.0344,105.1707,95665.0
2024-02-12 15:35:00,108.07,108.15,108.05,108.13,69373.0,105.1707,105.2485,105.1512,105.229,69373.0
2024-02-12 15:40:00,108.13,108.18,108.08,108.17,66435.0,105.229,105.2777,105.1804,105.268,66435.0
2024-02-12 15:45:00,108.17,108.26,108.13,108.16,70564.0,105.268,105.3556,105.229,105.2582,70564.0
2024-02-12 15:50:00,108.16,108.24,108.0,108.0,106284.0,105.2582,105.3361,105.1025,105.1025,106284.0
2024-02-12 15:55:00,108.0,108.0,107.88,107.88,183276.0,105.1025,105.1025,104.9857,104.9857,183276.0
2024-02-13 09:30:00,104.66,105.02,104.15,105.0,219810.0,101.8521,102.2025,101.3558,102.183,219810.0
2024-02-13 09:35:00,105.03,105.15,104.96,105.0,76530.0,102.2122,102.329,102.1441,102.183,76530.0
2024-02-13 09:40:00,105.0,105.06,104.7,104.84,60491.0,102.183,102.2414,101.8911,102.0273,60491.0
2024-02-13 09:45:00,104.85,104.91,104.53,104.54,26711.0,102.037,102.0954,101.7256,101.7354,26711.0
2024-02-13 09:50:00,104.62,104.63,104.28,104.4,46487.0,101.8132,101.8229,101.4823,101.5991,46487.0
2024-02-13 09:55:00,104.42,104.43,104.2,104.27,22706.0,101.6186,101.6283,101.4045,101.4726,22706.0
2024-02-13 10:00:00,104.25,104.33,104.05,104.21,48899.0,101.4531,101.531,101.2585,101.4142,48899.0
2024-02-13 10:05:00,104.2,104.21,103.94,103.96,172555.0,101.4045,101.4142,101.1515,101.1709,172555.0
2024-02-13 10:10:00,103.96,104.08,103.81,103.84,129800.0,101.1709,101.2877,101.0249,101.0541,129800.0
2024-02-13 10:15:00,103.81,104.03,103.63,104.02,93693.0,101.0249,101.239,100.8498,101.2293,93693.0
2024-02-13 10:20:00,104.03,104.21,103.96,104.08,90997.0,101.239,101.4142,101.1709,101.2877,90997.0
2024-02-13 10:25:00,104.08,104.52,104.06,104.51,64930.0,101.2877,101.7159,101.2682,101.7062,64930.0
2024-02-13 10:30:00,104.51,104.54,104.32,104.46,109366.0,101.7062,101.7354,101.5213,101.6575,109366.0
2024-02-13 10:35:00,104.44,104.54,104.37,104.54,47617.0,101.638,101.7354,101.5699,101.7354,47617.0
2024-02-13 10:40:00,104.53,104.71,104.39,104.62,44608.0,101.7256,101.9008,101.5894,101.8132,44608.0
2024-02-13 10:45:00,104.63,104.84,104.55,104.76,34430.0,101.8229,102.0273,101.7451,101.9495,34430.0
2024-02-13 10:50:00,104.75,105.01,104.72,105.0,55111.0,101.9397,102.1927,101.9105,102.183,55111.0
2024-02-13 10:55:00,105.0,105.0,104.82,104.85,74961.0,102.183,102.183,102.0078,102.037,74961.0
2024-02-13 11:00:00,104.85,105.15,104.85,105.15,52896.0,102.037,102.329,102.037,102.329,52896.0
2024-02-13 11:05:00,105.15,105.34,105.08,105.33,65558.0,102.329,102.5139,102.2609,102.5042,65558.0
2024-02-13 11:10:00,105.34,105.6,105.3,105.6,44373.0,102.5139,102.7669,102.475,102.7669,44373.0
2024-02-13 11:15:00,105.57,105.58,105.18,105.22,50114.0,102.7377,102.7475,102.3582,102.3971,50114.0
2024-02-13 11:20:00,105.22,105.39,105.22,105.34,50536.0,102.3971,102.5626,102.3971,102.5139,50536.0
2024-02-13 11:25:00,105.34,105.35,105.18,105.23,74077.0,102.5139,102.5236,102.3582,102.4068,74077.0
2024-02-13 11:30:00,105.23,105.38,105.11,105.35,64780.0,102.4068,102.5528,102.2901,102.5236,64780.0
2024-02-13 11:35:00,105.34,105.34,105.16,105.33,30273.0,102.5139,102.5139,102.3387,102.5042,30273.0
2024-02-13 11:40:00,105.34,105.39,105.22,105.26,56344.0,102.5139,102.5626,102.3971,102.436,56344.0
2024-02-13 11:45:00,105.26,105.38,105.26,105.35,27373.0,102.436,102.5528,102.436,102.5236,27373.0
2024-02-13 11:50:00,105.36,105.39,105.05,105.08,37750.0,102.5334,102.5626,102.2317,102.2609,37750.0
2024-02-13 11:55:00,105.07,105.18,104.98,105.13,40085.0,102.2511,102.3582,102.1636,102.3095,40085.0
2024-02-13 12:00:00,105.1,105.16,104.99,105.09,22408.0,102.2803,102.3387,102.1733,102.2706,22408.0
2024-02-13 12:05:00,105.06,105.13,104.93,105.11,32286.0,102.2414,102.3095,102.1149,102.2901,32286.0
2024-02-13 12:10:00,105.12,105.12,104.97,105.11,21078.0,102.2998,102.2998,102.1538,102.2901,21078.0
2024-02-13 12:15:00,105.11,105.12,104.93,104.97,17285.0,102.2901,102.2998,102.1149,102.1538,17285.0
2024-02-13 12:20:00,104.95,104.96,104.84,104.84,15319.0,102.1344,102.1441,102.0273,102.0273,15319.0
2024-02-13 12:25:00,104.85,104.85,104.72,104.78,25485.0,102.037,102.037,101.9105,101.9689,25485.0
2024-02-13 12:30:00,104.77,104.91,104.7,104.86,40281.0,101.9592,102.0954,101.8911,102.0468,40281.0
2024-02-13 12:35:00,104.87,105.02,104.79,105.02,17308.0,102.0565,102.2025,101.9786,102.2025,17308.0
2024-02-13 12:40:00,105.01,105.01,104.86,104.89,14915.0,102.1927,102.1927,102.0468,102.076,14915.0
2024-02-13 12:45:00,104.89,104.9,104.78,104.83,23482.0,102.076,102.0857,101.9689,102.0176,23482.0
2024-02-13 12:50:00,104.82,104.9,104.71,104.73,44348.0,102.0078,102.0857,101.9008,101.9203,44348.0
2024-02-13 12:55:00,104.72,104.85,104.69,104.84,24385.0,101.9105,102.037,101.8813,102.0273,24385.0
2024-02-13 13:00:00,104.8,104.81,104.62,104.67,46178.0,101.9884,101.9981,101.8132,101.8619,46178.0
2024-02-13 13:05:00,104.68,104.73,104.62,104.62,33309.0,101.8716,101.9203,101.8132,101.8132,33309.0
2024-02-13 13:10:00,104.61,104.67,104.5,104.67,58597.0,101.8035,101.8619,101.6964,101.8619,58597.0
2024-02-13 13:15:00,104.65,104.71,104.6,104.7,26873.0,101.8424,101.9008,101.7937,101.8911,26873.0
2024-02-13 13:20:00,104.7,104.71,104.55,104.67,39532.0,101.8911,101.9008,101.7451,101.8619,39532.0
2024-02-13 13:25:00,104.66,104.69,104.62,104.64,24446.0,101.8521,101.8813,101.8132,101.8327,24446.0
2024-02-13 13:30:00,104.64,104.65,104.58,104.65,12361.0,101.8327,101.8424,101.7743,101.8424,12361.0
2024-02-13 13:35:00,104.63,104.65,104.51,104.61,13313.0,101.8229,101.8424,101.7062,101.8035,13313.0
2024-02-13 13:40:00,104.62,104.62,104.54,104.62,24124.0,101.8132,101.8132,101.7354,101.8132,24124.0
2024-02-13 13:45:00,104.62,104.63,104.5,104.53,30738.0,101.8132,101.8229,101.6964,101.7256,30738.0
2024-02-13 13:50:00,104.55,104.56,104.37,104.37,44788.0,101.7451,101.7548,101.5699,101.5699,44788.0
2024-02-13 13:55:00,104.38,104.39,104.25,104.39,76478.0,101.5796,101.5894,101.4531,101.5894,76478.0
2024-02-13 14:00:00,104.39,104.39,104.17,104.21,32378.0,101.5894,101.5894,101.3753,101.4142,32378.0
2024-02-13 14:05:00,104.21,104.25,104.12,104.17,58860.0,101.4142,101.4531,101.3266,101.3753,58860.0
2024-02-13 14:10:00,104.18,104.18,103.96,104.08,75922.0,101.385,101.385,101.1709,101.2877,75922.0
2024-02-13 14:15:00,104.07,104.16,103.94,104.1,79653.0,101.278,101.3655,101.1515,101.3072,79653.0
2024-02-13 14:20:00,104.11,104.12,103.94,103.94,35455.0,101.3169,101.3266,101.1515,101.1515,35455.0
2024-02-13 14:25:00,103.95,104.1,103.86,104.05,69558.0,101.1612,101.3072,101.0736,101.2585,69558.0
2024-02-13 14:30:00,104.02,104.22,103.97,104.19,134246.0,101.2293,101.4239,101.1806,101.3947,134246.0
2024-02-13 14:35:00,104.18,104.19,104.06,104.15,103729.0,101.385,101.3947,101.2682,101.3558,103729.0
2024-02-13 14:40:00,104.15,104.18,103.93,103.94,56491.0,101.3558,101.385,101.1417,101.1515,56491.0
2024-02-13 14:45:00,103.93,103.96,103.66,103.66,65504.0,101.1417,101.1709,100.879,100.879,65504.0
2024-02-13 14:50:00,103.65,103.7,103.5,103.55,38186.0,100.8692,100.9179,100.7233,100.7719,38186.0
2024-02-13 14:55:00,103.54,103.66,103.44,103.53,186096.0,100.7622,100.879,100.6649,100.7525,186096.0
2024-02-13 15:00:00,103.51,103.57,103.32,103.37,75548.0,100.733,100.7914,100.5481,100.5967,75548.0
2024-02-13 15:05:00,103.38,103.52,103.38,103.49,94971.0,100.6065,100.7427,100.6065,100.7135,94971.0
2024-02-13 15:10:00,103.5,103.57,103.26,103.32,127924.0,100.7233,100.7914,100.4897,100.5481,127924.0
2024-02-13 15:15:00,103.31,103.35,103.24,103.29,137622.0,100.5384,100.5773,100.4702,100.5189,137622.0
2024-02-13 15:20:00,103.28,103.32,103.19,103.2,60777.0,100.5092,100.5481,100.4216,100.4313,60777.0
2024-02-13 15:25:00,103.2,103.42,103.13,103.4,98572.0,100.4313,100.6454,100.3632,100.6259,98572.0
2024-02-13 15:30:00,103.41,103.63,103.34,103.61,69430.0,100.6357,100.8498,100.5675,100.8303,69430.0
2024-02-13 15:35:00,103.6,103.64,103.49,103.49,71246.0,100.8206,100.8595,100.7135,100.7135,71246.0
2024-02-13 15:40:00,103.47,103.77,103.46,103.68,129718.0,100.6941,100.986,100.6843,100.8984,129718.0
2024-02-13 15:45:00,103.68,103.77,103.63,103.75,146103.0,100.8984,100.986,100.8498,100.9665,146103.0
2024-02-13 15:50:00,103.76,103.86,103.42,103.63,203347.0,100.9763,101.0736,100.6454,100.8498,203347.0
2024-02-13 15:55:00,103.63,104.01,103.63,103.98,291669.0,100.8498,101.2196,100.8498,101.1904,291669.0
2024-02-14 09:30:00,105.32,105.54,104.93,105.19,120375.0,102.4944,102.7085,102.1149,102.3679,120375.0
2024-02-14 09:35:00,105.18,105.24,104.86,104.92,28753.0,102.3582,102.4166,102.0468,102.1052,28753.0
2024-02-14 09:40:00,104.88,105.12,104.8,105.06,37648.0,102.0662,102.2998,101.9884,102.2414,37648.0
2024-02-14 09:45:00,105.1,105.14,104.81,104.87,42900.0,102.2803,102.3193,101.9981,102.0565,42900.0
2024-02-14 09:50:00,104.92,105.18,104.88,105.17,31692.0,102.1052,102.3582,102.0662,102.3485,31692.0
2024-02-14 09:55:00,105.15,105.2,105.02,105.13,24157.0,102.329,102.3776,102.2025,102.3095,24157.0
2024-02-14 10:00:00,105.17,105.2,104.88,104.97,52768.0,102.3485,102.3776,102.0662,102.1538,52768.0
2024-02-14 10:05:00,104.95,105.11,104.79,104.9,56835.0,102.1344,102.2901,101.9786,102.0857,56835.0
2024-02-14 10:10:00,104.9,105.01,104.86,104.88,18654.0,102.0857,102.1927,102.0468,102.0662,18654.0
2024-02-14 10:15:00,104.87,105.13,104.83,105.13,42775.0,102.0565,102.3095,102.0176,102.3095,42775.0
2024-02-14 10:20:00,105.13,105.27,105.08,105.23,32200.0,102.3095,102.4458,102.2609,102.4068,32200.0
2024-02-14 10:25:00,105.2,105.27,105.05,105.08,12899.0,102.3776,102.4458,102.2317,102.2609,12899.0
2024-02-14 10:30:00,105.09,105.16,104.96,105.03,21204.0,102.2706,102.3387,102.1441,102.2122,21204.0
2024-02-14 10:35:00,105.03,105.04,104.8,104.82,20252.0,102.2122,102.2219,101.9884,102.0078,20252.0
2024-02-14 10:40:00,104.84,104.84,104.59,104.7,26159.0,102.0273,102.0273,101.784,101.8911,26159.0
2024-02-14 10:45:00,104.71,104.84,104.63,104.78,25761.0,101.9008,102.0273,101.8229,101.9689,25761.0
2024-02-14 10:50:00,104.8,104.84,104.62,104.67,18637.0,101.9884,102.0273,101.8132,101.8619,18637.0
2024-02-14 10:55:00,104.65,104.73,104.57,104.61,19368.0,101.8424,101.9203,101.7646,101.8035,19368.0
2024-02-14 11:00:00,104.6,104.6,104.35,104.55,58485.0,101.7937,101.7937,101.5505,101.7451,58485.0
2024-02-14 11:05:00,104.54,104.76,104.54,104.68,14853.0,101.7354,101.9495,101.7354,101.8716,14853.0
2024-02-14 11:10:00,104.68,104.89,104.66,104.79,16906.0,101.8716,102.076,101.8521,101.9786,16906.0
2024-02-14 11:15:00,104.77,104.91,104.74,104.87,13305.0,101.9592,102.0954,101.93,102.0565,13305.0
2024-02-14 11:20:00,104.87,104.99,104.72,104.95,66212.0,102.0565,102.1733,101.9105,102.1344,66212.0
2024-02-14 11:25:00,104.96,105.0,104.9,104.95,53252.0,102.1441,102.183,102.0857,102.1344,53252.0
2024-02-14 11:30:00,104.98,105.04,104.92,105.02,22789.0,102.1636,102.2219,102.1052,102.2025,22789.0
2024-02-14 11:35:00,105.02,105.11,105.0,105.05,32001.0,102.2025,102.2901,102.183,102.2317,32001.0
2024-02-14 11:40:00,105.05,105.06,104.88,104.93,32010.0,102.2317,102.2414,102.0662,102.1149,32010.0
2024-02-14 11:45:00,104.94,105.01,104.91,105.0,26116.0,102.1246,102.1927,102.0954,102.183,26116.0
2024-02-14 11:50:00,105.02,105.06,104.98,105.01,20794.0,102.2025,102.2414,102.1636,102.1927,20794.0
2024-02-14 11:55:00,105.0,105.0,104.74,104.76,57832.0,102.183,102.183,101.93,101.9495,57832.0
2024-02-14 12:00:00,104.75,104.75,104.55,104.59,46777.0,101.9397,101.9397,101.7451,101.784,46777.0
2024-02-14 12:05:00,104.56,104.64,104.45,104.56,121700.0,101.7548,101.8327,101.6478,101.7548,121700.0
2024-02-14 12:10:00,104.61,104.74,104.61,104.69,15956.0,101.8035,101.93,101.8035,101.8813,15956.0
2024-02-14 12:15:00,104.68,104.97,104.67,104.92,16127.0,101.8716,102.1538,101.8619,102.1052,16127.0
2024-02-14 12:20:00,104.91,105.01,104.89,104.98,18072.0,102.0954,102.1927,102.076,102.1636,18072.0
2024-02-14 12:25:00,104.99,105.11,104.94,105.11,51633.0,102.1733,102.2901,102.1246,102.2901,51633.0
2024-02-14 12:30:00,105.11,105.13,105.03,105.09,20420.0,102.2901,102.3095,102.2122,102.2706,20420.0
2024-02-14 12:35:00,105.07,105.12,104.96,105.06,16736.0,102.2511,102.2998,102.1441,102.2414,16736.0
2024-02-14 12:40:00,105.05,105.15,105.01,105.13,30577.0,102.2317,102.329,102.1927,102.3095,30577.0
2024-02-14 12:45:00,105.13,105.16,105.01,105.16,22069.0,102.3095,102.3387,102.1927,102.3387,22069.0
2024-02-14 12:50:00,105.16,105.22,105.14,105.17,40045.0,102.3387,102.3971,102.3193,102.3485,40045.0
2024-02-14 12:55:00,105.18,105.25,105.17,105.19,20745.0,102.3582,102.4263,102.3485,102.3679,20745.0
2024-02-14 13:00:00,105.23,105.39,105.18,105.35,43868.0,102.4068,102.5626,102.3582,102.5236,43868.0
2024-02-14 13:05:00,105.34,105.39,105.22,105.22,36309.0,102.5139,102.5626,102.3971,102.3971,36309.0
2024-02-14 13:10:00,105.2,105.21,105.02,105.13,34207.0,102.3776,102.3874,102.2025,102.3095,34207.0
2024-02-14 13:15:00,105.13,105.27,105.11,105.16,15629.0,102.3095,102.4458,102.2901,102.3387,15629.0
2024-02-14 13:20:00,105.15,105.29,105.15,105.18,19750.0,102.329,102.4652,102.329,102.3582,19750.0
2024-02-14 13:25:00,105.18,105.26,105.14,105.26,20096.0,102.3582,102.436,102.3193,102.436,20096.0
2024-02-14 13:30:00,105.26,105.42,105.26,105.4,18656.0,102.436,102.5917,102.436,102.5723,18656.0
2024-02-14 13:35:00,105.39,105.62,105.38,105.61,33551.0,102.5626,102.7864,102.5528,102.7766,33551.0
2024-02-14 13:40:00,105.62,105.64,105.49,105.49,21877.0,102.7864,102.8058,102.6599,102.6599,21877.0
2024-02-14 13:45:00,105.5,105.64,105.5,105.63,29362.0,102.6696,102.8058,102.6696,102.7961,29362.0
2024-02-14 13:50:00,105.64,105.65,105.55,105.62,16408.0,102.8058,102.8156,102.7183,102.7864,16408.0
2024-02-14 13:55:00,105.62,105.65,105.48,105.58,41702.0,102.7864,102.8156,102.6501,102.7475,41702.0
2024-02-14 14:00:00,105.57,105.58,105.36,105.36,24310.0,102.7377,102.7475,102.5334,102.5334,24310.0
2024-02-14 14:05:00,105.32,105.33,105.2,105.29,46241.0,102.4944,102.5042,102.3776,102.4652,46241.0
2024-02-14 14:10:00,105.29,105.55,105.29,105.55,40728.0,102.4652,102.7183,102.4652,102.7183,40728.0
2024-02-14 14:15:00,105.55,105.65,105.55,105.56,175213.0,102.7183,102.8156,102.7183,102.728,175213.0
2024-02-14 14:20:00,105.57,105.69,105.57,105.66,24717.0,102.7377,102.8545,102.7377,102.8253,24717.0
2024-02-14 14:25:00,105.67,105.77,105.65,105.72,25604.0,102.835,102.9324,102.8156,102.8837,25604.0
2024-02-14 14:30:00,105.73,105.79,105.61,105.76,23174.0,102.8934,102.9518,102.7766,102.9226,23174.0
2024-02-14 14:35:00,105.77,105.9,105.74,105.75,138122.0,102.9324,103.0589,102.9032,102.9129,138122.0
2024-02-14 14:40:00,105.75,105.86,105.74,105.83,25701.0,102.9129,103.0199,102.9032,102.9907,25701.0
2024-02-14 14:45:00,105.83,105.91,105.8,105.86,32013.0,102.9907,103.0686,102.9616,103.0199,32013.0
2024-02-14 14:50:00,105.86,105.91,105.78,105.88,48507.0,103.0199,103.0686,102.9421,103.0394,48507.0
2024-02-14 14:55:00,105.87,105.98,105.81,105.98,27780.0,103.0297,103.1367,102.9713,103.1367,27780.0
2024-02-14 15:00:00,105.99,106.05,105.92,106.04,95022.0,103.1465,103.2048,103.0783,103.1951,95022.0
2024-02-14 15:05:00,106.05,106.08,105.96,106.0,177114.0,103.2048,103.234,103.1173,103.1562,177114.0
2024-02-14 15:10:00,105.99,106.03,105.93,105.96,143404.0,103.1465,103.1854,103.0881,103.1173,143404.0
2024-02-14 15:15:00,105.97,106.11,105.95,106.02,85537.0,103.127,103.2632,103.1075,103.1756,85537.0
2024-02-14 15:20:00,106.03,106.14,106.01,106.13,95582.0,103.1854,103.2924,103.1659,103.2827,95582.0
2024-02-14 15:25:00,106.13,106.26,106.12,106.18,63023.0,103.2827,103.4092,103.273,103.3314,63023.0
2024-02-14 15:30:00,106.17,106.17,106.0,106.06,48407.0,103.3216,103.3216,103.1562,103.2146,48407.0
2024-02-14 15:35:00,106.05,106.14,106.04,106.14,41668.0,103.2048,103.2924,103.1951,103.2924,41668.0
2024-02-14 15:40:00,106.14,106.18,106.03,106.05,90576.0,103.2924,103.3314,103.1854,103.2048,90576.0
2024-02-14 15:45:00,106.03,106.05,105.98,106.02,73305.0,103.1854,103.2048,103.1367,103.1756,73305.0
2024-02-14 15:50:00,106.01,106.1,105.94,106.05,68845.0,103.1659,103.2535,103.0978,103.2048,68845.0
2024-02-14 15:55:00,106.06,106.11,105.95,105.96,160686.0,103.2146,103.2632,103.1075,103.1173,160686.0
2024-02-15 09:30:00,106.75,107.37,106.7,107.35,74427.0,103.8861,104.4894,103.8374,104.47,74427.0
2024-02-15 09:35:00,107.39,107.57,107.26,107.51,26941.0,104.5089,104.6841,104.3824,104.6257,26941.0
2024-02-15 09:40:00,107.53,107.69,107.46,107.52,27448.0,104.6451,104.8008,104.577,104.6354,27448.0
2024-02-15 09:45:00,107.5,107.8,107.5,107.55,33095.0,104.6159,104.9079,104.6159,104.6646,33095.0
2024-02-15 09:50:00,107.54,107.62,107.31,107.33,71270.0,104.6549,104.7327,104.431,104.4505,71270.0
2024-02-15 09:55:00,107.32,107.47,107.25,107.27,143370.0,104.4408,104.5867,104.3726,104.3921,143370.0
2024-02-15 10:00:00,107.27,107.54,107.27,107.41,55544.0,104.3921,104.6549,104.3921,104.5284,55544.0
2024-02-15 10:05:00,107.35,107.59,107.27,107.59,31462.0,104.47,104.7035,104.3921,104.7035,31462.0
2024-02-15 10:10:00,107.63,107.63,107.33,107.46,28222.0,104.7425,104.7425,104.4505,104.577,28222.0
2024-02-15 10:15:00,107.42,107.7,107.38,107.65,25517.0,104.5381,104.8106,104.4992,104.7619,25517.0
2024-02-15 10:20:00,107.7,107.84,107.6,107.77,48626.0,104.8106,104.9468,104.7133,104.8787,48626.0
2024-02-15 10:25:00,107.81,107.82,107.47,107.47,38601.0,104.9176,104.9274,104.5867,104.5867,38601.0
2024-02-15 10:30:00,107.5,107.54,107.3,107.4,28194.0,104.6159,104.6549,104.4213,104.5186,28194.0
2024-02-15 10:35:00,107.39,107.46,107.3,107.41,36368.0,104.5089,104.577,104.4213,104.5284,36368.0
2024-02-15 10:40:00,107.39,107.43,107.2,107.27,23101.0,104.5089,104.5478,104.324,104.3921,23101.0
2024-02-15 10:45:00,107.25,107.43,107.24,107.3,203335.0,104.3726,104.5478,104.3629,104.4213,203335.0
2024-02-15 10:50:00,107.29,107.33,107.18,107.27,34513.0,104.4116,104.4505,104.3045,104.3921,34513.0
2024-02-15 10:55:00,107.26,107.35,107.19,107.2,27992.0,104.3824,104.47,104.3143,104.324,27992.0
2024-02-15 11:00:00,107.2,107.28,107.09,107.09,30410.0,104.324,104.4018,104.2169,104.2169,30410.0
2024-02-15 11:05:00,107.12,107.14,106.93,107.0,41901.0,104.2461,104.2656,104.0612,104.1294,41901.0
2024-02-15 11:10:00,106.98,107.18,106.97,107.09,45909.0,104.1099,104.3045,104.1002,104.2169,45909.0
2024-02-15 11:15:00,107.09,107.25,107.08,107.15,55093.0,104.2169,104.3726,104.2072,104.2753,55093.0
2024-02-15 11:20:00,107.14,107.28,107.11,107.23,26345.0,104.2656,104.4018,104.2364,104.3532,26345.0
2024-02-15 11:25:00,107.25,107.36,107.15,107.29,74997.0,104.3726,104.4797,104.2753,104.4116,74997.0
2024-02-15 11:30:00,107.28,107.35,107.22,107.34,52317.0,104.4018,104.47,104.3435,104.4602,52317.0
2024-02-15 11:35:00,107.33,107.49,107.33,107.45,28568.0,104.4505,104.6062,104.4505,104.5673,28568.0
2024-02-15 11:40:00,107.46,107.48,107.37,107.41,28267.0,104.577,104.5965,104.4894,104.5284,28267.0
2024-02-15 11:45:00,107.43,107.53,107.42,107.48,13023.0,104.5478,104.6451,104.5381,104.5965,13023.0
2024-02-15 11:50:00,107.48,107.48,107.32,107.42,49382.0,104.5965,104.5965,104.4408,104.5381,49382.0
2024-02-15 11:55:00,107.41,107.44,107.35,107.44,22542.0,104.5284,104.5576,104.47,104.5576,22542.0
2024-02-15 12:00:00,107.43,107.54,107.41,107.54,25066.0,104.5478,104.6549,104.5284,104.6549,25066.0
2024-02-15 12:05:00,107.53,107.61,107.5,107.6,99938.0,104.6451,104.723,104.6159,104.7133,99938.0
2024-02-15 12:10:00,107.6,107.72,107.59,107.67,12881.0,104.7133,104.83,104.7035,104.7814,12881.0
2024-02-15 12:15:00,107.69,107.78,107.65,107.77,46705.0,104.8008,104.8884,104.7619,104.8787,46705.0
2024-02-15 12:20:00,107.76,107.76,107.62,107.65,19846.0,104.869,104.869,104.7327,104.7619,19846.0
2024-02-15 12:25:00,107.67,107.71,107.64,107.7,28969.0,104.7814,104.8203,104.7522,104.8106,28969.0
2024-02-15 12:30:00,107.71,107.72,107.62,107.66,43379.0,104.8203,104.83,104.7327,104.7717,43379.0
2024-02-15 12:35:00,107.66,107.7,107.59,107.61,38663.0,104.7717,104.8106,104.7035,104.723,38663.0
2024-02-15 12:40:00,107.62,107.62,107.55,107.6,41499.0,104.7327,104.7327,104.6646,104.7133,41499.0
2024-02-15 12:45:00,107.6,107.65,107.5,107.54,85354.0,104.7133,104.7619,104.6159,104.6549,85354.0
2024-02-15 12:50:00,107.55,107.64,107.54,107.61,29071.0,104.6646,104.7522,104.6549,104.723,29071.0
2024-02-15 12:55:00,107.62,107.65,107.52,107.53,54453.0,104.7327,104.7619,104.6354,104.6451,54453.0
2024-02-15 13:00:00,107.52,107.56,107.47,107.52,30531.0,104.6354,104.6743,104.5867,104.6354,30531.0
2024-02-15 13:05:00,107.52,107.76,107.52,107.72,46138.0,104.6354,104.869,104.6354,104.83,46138.0
2024-02-15 13:10:00,107.73,107.86,107.72,107.82,21786.0,104.8398,104.9663,104.83,104.9274,21786.0
2024-02-15 13:15:00,107.83,107.95,107.82,107.94,131245.0,104.9371,105.0539,104.9274,105.0441,131245.0
2024-02-15 13:20:00,107.95,108.06,107.93,108.04,83172.0,105.0539,105.1609,105.0344,105.1415,83172.0
2024-02-15 13:25:00,108.03,108.06,107.93,108.06,39749.0,105.1317,105.1609,105.0344,105.1609,39749.0
2024-02-15 13:30:00,108.06,108.1,108.02,108.06,23369.0,105.1609,105.1998,105.122,105.1609,23369.0
2024-02-15 13:35:00,108.08,108.18,108.05,108.17,27762.0,105.1804,105.2777,105.1512,105.268,27762.0
2024-02-15 13:40:00,108.18,108.27,108.1,108.13,45959.0,105.2777,105.3653,105.1998,105.229,45959.0
2024-02-15 13:45:00,108.14,108.34,108.12,108.33,45286.0,105.2388,105.4334,105.2193,105.4237,45286.0
2024-02-15 13:50:00,108.34,108.43,108.3,108.32,50056.0,105.4334,105.521,105.3945,105.4139,50056.0
2024-02-15 13:55:00,108.32,108.37,108.22,108.37,65149.0,105.4139,105.4626,105.3166,105.4626,65149.0
2024-02-15 14:00:00,108.38,108.55,108.33,108.49,72636.0,105.4723,105.6378,105.4237,105.5794,72636.0
2024-02-15 14:05:00,108.5,108.62,108.46,108.57,27228.0,105.5891,105.7059,105.5502,105.6572,27228.0
2024-02-15 14:10:00,108.58,108.58,108.41,108.51,49306.0,105.667,105.667,105.5015,105.5988,49306.0
2024-02-15 14:15:00,108.51,108.61,108.48,108.59,35571.0,105.5988,105.6962,105.5697,105.6767,35571.0
2024-02-15 14:20:00,108.59,108.64,108.55,108.64,45333.0,105.6767,105.7254,105.6378,105.7254,45333.0
2024-02-15 14:25:00,108.62,108.68,108.52,108.67,50468.0,105.7059,105.7643,105.6086,105.7546,50468.0
2024-02-15 14:30:00,108.68,108.78,108.65,108.78,54938.0,105.7643,105.8616,105.7351,105.8616,54938.0
2024-02-15 14:35:00,108.78,108.78,108.62,108.63,40206.0,105.8616,105.8616,105.7059,105.7156,40206.0
2024-02-15 14:40:00,108.62,108.63,108.52,108.62,31590.0,105.7059,105.7156,105.6086,105.7059,31590.0
2024-02-15 14:45:00,108.63,108.68,108.61,108.65,21394.0,105.7156,105.7643,105.6962,105.7351,21394.0
2024-02-15 14:50:00,108.66,108.7,108.54,108.65,41282.0,105.7448,105.7837,105.628,105.7351,41282.0
2024-02-15 14:55:00,108.66,108.72,108.59,108.67,36649.0,105.7448,105.8032,105.6767,105.7546,36649.0
2024-02-15 15:00:00,108.67,108.7,108.58,108.62,45707.0,105.7546,105.7837,105.667,105.7059,45707.0
2024-02-15 15:05:00,108.58,108.59,108.41,108.44,27047.0,105.667,105.6767,105.5015,105.5307,27047.0
2024-02-15 15:10:00,108.44,108.69,108.44,108.63,43589.0,105.5307,105.774,105.5307,105.7156,43589.0
2024-02-15 15:15:00,108.62,108.69,108.57,108.61,33272.0,105.7059,105.774,105.6572,105.6962,33272.0
2024-02-15 15:20:00,108.62,108.65,108.48,108.49,34448.0,105.7059,105.7351,105.5697,105.5794,34448.0
2024-02-15 15:25:00,108.5,108.65,108.5,108.64,20224.0,105.5891,105.7351,105.5891,105.7254,20224.0
2024-02-15 15:30:00,108.64,108.69,108.6,108.67,47080.0,105.7254,105.774,105.6864,105.7546,47080.0
2024-02-15 15:35:00,108.67,108.67,108.52,108.54,43399.0,105.7546,105.7546,105.6086,105.628,43399.0
2024-02-15 15:40:00,108.52,108.58,108.46,108.56,48306.0,105.6086,105.667,105.5502,105.6475,48306.0
2024-02-15 15:45:00,108.54,108.58,108.45,108.46,49897.0,105.628,105.667,105.5405,105.5502,49897.0
2024-02-15 15:50:00,108.47,108.62,108.46,108.54,96256.0,105.5599,105.7059,105.5502,105.628,96256.0
2024-02-15 15:55:00,108.53,108.63,108.51,108.59,92841.0,105.6183,105.7156,105.5988,105.6767,92841.0
2024-02-16 09:30:00,107.33,107.58,106.86,107.21,161802.0,104.4505,104.6938,103.9931,104.3337,161802.0
2024-02-16 09:35:00,107.2,107.33,107.07,107.28,51706.0,104.324,104.4505,104.1975,104.4018,51706.0
2024-02-16 09:40:00,107.28,107.51,107.22,107.33,56248.0,104.4018,104.6257,104.3435,104.4505,56248.0
2024-02-16 09:45:00,107.34,107.48,107.28,107.41,34017.0,104.4602,104.5965,104.4018,104.5284,34017.0
2024-02-16 09:50:00,107.42,107.47,107.08,107.1,47068.0,104.5381,104.5867,104.2072,104.2267,47068.0
2024-02-16 09:55:00,107.08,107.4,106.98,107.4,48862.0,104.2072,104.5186,104.1099,104.5186,48862.0
2024-02-16 10:00:00,107.28,107.83,107.15,107.81,34703.0,104.4018,104.9371,104.2753,104.9176,34703.0
2024-02-16 10:05:00,107.81,107.91,107.71,107.91,20615.0,104.9176,105.0149,104.8203,105.0149,20615.0
2024-02-16 10:10:00,107.9,108.25,107.86,108.06,29605.0,105.0052,105.3458,104.9663,105.1609,29605.0
2024-02-16 10:15:00,108.06,108.14,107.88,107.93,28971.0,105.1609,105.2388,104.9857,105.0344,28971.0
2024-02-16 10:20:00,107.91,107.91,107.68,107.68,30805.0,105.0149,105.0149,104.7911,104.7911,30805.0
2024-02-16 10:25:00,107.68,107.81,107.6,107.77,29008.0,104.7911,104.9176,104.7133,104.8787,29008.0
2024-02-16 10:30:00,107.74,107.8,107.6,107.78,27898.0,104.8495,104.9079,104.7133,104.8884,27898.0
2024-02-16 10:35:00,107.78,107.86,107.56,107.86,28917.0,104.8884,104.9663,104.6743,104.9663,28917.0
2024-02-16 10:40:00,107.86,107.95,107.76,107.87,22024.0,104.9663,105.0539,104.869,104.976,22024.0
2024-02-16 10:45:00,107.87,107.92,107.67,107.69,37223.0,104.976,105.0247,104.7814,104.8008,37223.0
2024-02-16 10:50:00,107.69,107.79,107.62,107.78,26279.0,104.8008,104.8982,104.7327,104.8884,26279.0
2024-02-16 10:55:00,107.79,107.79,107.58,107.65,15887.0,104.8982,104.8982,104.6938,104.7619,15887.0
2024-02-16 11:00:00,107.68,107.73,107.59,107.68,12042.0,104.7911,104.8398,104.7035,104.7911,12042.0
2024-02-16 11:05:00,107.68,107.69,107.6,107.68,14615.0,104.7911,104.8008,104.7133,104.7911,14615.0
2024-02-16 11:10:00,107.71,107.82,107.7,107.81,19541.0,104.8203,104.9274,104.8106,104.9176,19541.0
2024-02-16 11:15:00,107.83,108.0,107.78,107.97,21762.0,104.9371,105.1025,104.8884,105.0733,21762.0
2024-02-16 11:20:00,108.0,108.08,107.99,108.08,20569.0,105.1025,105.1804,105.0928,105.1804,20569.0
2024-02-16 11:25:00,108.05,108.08,107.97,108.0,18028.0,105.1512,105.1804,105.0733,105.1025,18028.0
2024-02-16 11:30:00,108.0,108.09,107.93,108.02,25863.0,105.1025,105.1901,105.0344,105.122,25863.0
2024-02-16 11:35:00,108.01,108.06,107.91,108.06,34170.0,105.1123,105.1609,105.0149,105.1609,34170.0
2024-02-16 11:40:00,108.07,108.21,108.07,108.16,20796.0,105.1707,105.3069,105.1707,105.2582,20796.0
2024-02-16 11:45:00,108.16,108.18,108.04,108.07,34850.0,105.2582,105.2777,105.1415,105.1707,34850.0
2024-02-16 11:50:00,108.09,108.15,108.05,108.13,24808.0,105.1901,105.2485,105.1512,105.229,24808.0
2024-02-16 11:55:00,108.11,108.18,108.05,108.05,14134.0,105.2096,105.2777,105.1512,105.1512,14134.0
2024-02-16 12:00:00,108.06,108.1,107.97,108.0,66861.0,105.1609,105.1998,105.0733,105.1025,66861.0
2024-02-16 12:05:00,108.0,108.0,107.85,107.9,77806.0,105.1025,105.1025,104.9566,105.0052,77806.0
2024-02-16 12:10:00,107.9,108.01,107.83,107.99,16230.0,105.0052,105.1123,104.9371,105.0928,16230.0
2024-02-16 12:15:00,107.98,108.0,107.88,107.99,19436.0,105.0831,105.1025,104.9857,105.0928,19436.0
2024-02-16 12:20:00,107.99,108.14,107.98,108.14,47456.0,105.0928,105.2388,105.0831,105.2388,47456.0
2024-02-16 12:25:00,108.13,108.21,108.1,108.21,45715.0,105.229,105.3069,105.1998,105.3069,45715.0
2024-02-16 12:30:00,108.21,108.25,108.19,108.24,14245.0,105.3069,105.3458,105.2874,105.3361,14245.0
2024-02-16 12:35:00,108.26,108.27,108.14,108.18,27837.0,105.3556,105.3653,105.2388,105.2777,27837.0
2024-02-16 12:40:00,108.18,108.19,108.13,108.19,8526.0,105.2777,105.2874,105.229,105.2874,8526.0
2024-02-16 12:45:00,108.19,108.24,108.17,108.17,8668.0,105.2874,105.3361,105.268,105.268,8668.0
2024-02-16 12:50:00,108.16,108.16,108.05,108.14,25181.0,105.2582,105.2582,105.1512,105.2388,25181.0
2024-02-16 12:55:00,108.15,108.16,108.03,108.1,27240.0,105.2485,105.2582,105.1317,105.1998,27240.0
2024-02-16 13:00:00,108.11,108.11,107.92,107.92,32364.0,105.2096,105.2096,105.0247,105.0247,32364.0
2024-02-16 13:05:00,107.92,108.03,107.88,108.02,31768.0,105.0247,105.1317,104.9857,105.122,31768.0
2024-02-16 13:10:00,108.01,108.05,107.9,108.01,17660.0,105.1123,105.1512,105.0052,105.1123,17660.0
2024-02-16 13:15:00,108.03,108.12,108.02,108.09,36490.0,105.1317,105.2193,105.122,105.1901,36490.0
2024-02-16 13:20:00,108.08,108.27,108.07,108.25,53071.0,105.1804,105.3653,105.1707,105.3458,53071.0
2024-02-16 13:25:00,108.27,108.27,108.18,108.23,43145.0,105.3653,105.3653,105.2777,105.3264,43145.0
2024-02-16 13:30:00,108.23,108.29,108.2,108.25,20141.0,105.3264,105.3847,105.2972,105.3458,20141.0
2024-02-16 13:35:00,108.25,108.3,108.22,108.3,28339.0,105.3458,105.3945,105.3166,105.3945,28339.0
2024-02-16 13:40:00,108.3,108.3,108.23,108.23,31309.0,105.3945,105.3945,105.3264,105.3264,31309.0
2024-02-16 13:45:00,108.24,108.25,108.18,108.19,20941.0,105.3361,105.3458,105.2777,105.2874,20941.0
2024-02-16 13:50:00,108.19,108.22,108.11,108.13,24257.0,105.2874,105.3166,105.2096,105.229,24257.0
2024-02-16 13:55:00,108.15,108.22,108.13,108.21,30067.0,105.2485,105.3166,105.229,105.3069,30067.0
2024-02-16 14:00:00,108.21,108.38,108.21,108.37,68298.0,105.3069,105.4723,105.3069,105.4626,68298.0
2024-02-16 14:05:00,108.37,108.44,108.34,108.43,23270.0,105.4626,105.5307,105.4334,105.521,23270.0
2024-02-16 14:10:00,108.42,108.48,108.41,108.44,21358.0,105.5113,105.5697,105.5015,105.5307,21358.0
2024-02-16 14:15:00,108.44,108.52,108.41,108.43,116396.0,105.5307,105.6086,105.5015,105.521,116396.0
2024-02-16 14:20:00,108.43,108.43,108.33,108.37,156375.0,105.521,105.521,105.4237,105.4626,156375.0
2024-02-16 14:25:00,108.38,108.41,108.35,108.39,19495.0,105.4723,105.5015,105.4431,105.4821,19495.0
2024-02-16 14:30:00,108.38,108.4,108.15,108.18,21365.0,105.4723,105.4918,105.2485,105.2777,21365.0
2024-02-16 14:35:00,108.18,108.2,108.05,108.14,70416.0,105.2777,105.2972,105.1512,105.2388,70416.0
2024-02-16 14:40:00,108.13,108.19,108.1,108.12,42271.0,105.229,105.2874,105.1998,105.2193,42271.0
2024-02-16 14:45:00,108.12,108.12,107.66,107.79,96038.0,105.2193,105.2193,104.7717,104.8982,96038.0
2024-02-16 14:50:00,107.78,107.91,107.73,107.82,40202.0,104.8884,105.0149,104.8398,104.9274,40202.0
2024-02-16 14:55:00,107.81,107.91,107.79,107.9,38528.0,104.9176,105.0149,104.8982,105.0052,38528.0
2024-02-16 15:00:00,107.9,107.94,107.82,107.87,53893.0,105.0052,105.0441,104.9274,104.976,53893.0
2024-02-16 15:05:00,107.85,107.93,107.83,107.88,43061.0,104.9566,105.0344,104.9371,104.9857,43061.0
2024-02-16 15:10:00,107.87,107.87,107.74,107.81,28661.0,104.976,104.976,104.8495,104.9176,28661.0
2024-02-16 15:15:00,107.81,107.87,107.74,107.84,24291.0,104.9176,104.976,104.8495,104.9468,24291.0
2024-02-16 15:20:00,107.84,107.89,107.74,107.88,33808.0,104.9468,104.9955,104.8495,104.9857,33808.0
2024-02-16 15:25:00,107.88,107.89,107.8,107.84,28571.0,104.9857,104.9955,104.9079,104.9468,28571.0
2024-02-16 15:30:00,107.85,107.9,107.8,107.87,25862.0,104.9566,105.0052,104.9079,104.976,25862.0
2024-02-16 15:35:00,107.88,107.89,107.67,107.69,27485.0,104.9857,104.9955,104.7814,104.8008,27485.0
2024-02-16 15:40:00,107.67,107.68,107.57,107.6,49145.0,104.7814,104.7911,104.6841,104.7133,49145.0
2024-02-16 15:45:00,107.59,107.66,107.51,107.52,60877.0,104.7035,104.7717,104.6257,104.6354,60877.0
2024-02-16 15:50:00,107.51,107.68,107.36,107.48,116056.0,104.6257,104.7911,104.4797,104.5965,116056.0
2024-02-16 15:55:00,107.46,107.51,107.37,107.39,80939.0,104.577,104.6257,104.4894,104.5089,80939.0
2024-02-20 09:30:00,106.17,106.39,105.87,106.33,117477.0,103.3216,103.5357,103.0297,103.4773,117477.0
2024-02-20 09:35:00,106.29,106.36,106.17,106.28,66111.0,103.4384,103.5065,103.3216,103.4287,66111.0
2024-02-20 09:40:00,106.24,106.34,105.98,106.1,111973.0,103.3897,103.4871,103.1367,103.2535,111973.0
2024-02-20 09:45:00,106.11,106.24,106.0,106.17,42711.0,103.2632,103.3897,103.1562,103.3216,42711.0
2024-02-20 09:50:00,106.16,106.49,106.16,106.45,34387.0,103.3119,103.633,103.3119,103.5941,34387.0
2024-02-20 09:55:00,106.43,106.55,106.36,106.5,25725.0,103.5746,103.6914,103.5065,103.6428,25725.0
2024-02-20 10:00:00,106.48,106.5,106.3,106.44,23979.0,103.6233,103.6428,103.4481,103.5844,23979.0
2024-02-20 10:05:00,106.42,106.5,106.33,106.47,20871.0,103.5649,103.6428,103.4773,103.6136,20871.0
2024-02-20 10:10:00,106.47,106.53,106.28,106.33,37017.0,103.6136,103.672,103.4287,103.4773,37017.0
2024-02-20 10:15:00,106.33,106.6,106.33,106.48,33135.0,103.4773,103.7401,103.4773,103.6233,33135.0
2024-02-20 10:20:00,106.44,106.69,106.39,106.62,22845.0,103.5844,103.8277,103.5357,103.7596,22845.0
2024-02-20 10:25:00,106.57,106.75,106.51,106.63,21028.0,103.7109,103.8861,103.6525,103.7693,21028.0
2024-02-20 10:30:00,106.64,106.69,106.49,106.49,35285.0,103.779,103.8277,103.633,103.633,35285.0
2024-02-20 10:35:00,106.5,106.61,106.44,106.61,24507.0,103.6428,103.7498,103.5844,103.7498,24507.0
2024-02-20 10:40:00,106.61,106.75,106.57,106.59,144450.0,103.7498,103.8861,103.7109,103.7304,144450.0
2024-02-20 10:45:00,106.58,106.71,106.57,106.65,35793.0,103.7206,103.8471,103.7109,103.7887,35793.0
2024-02-20 10:50:00,106.65,106.82,106.65,106.77,32902.0,103.7887,103.9542,103.7887,103.9055,32902.0
2024-02-20 10:55:00,106.77,106.8,106.65,106.8,23763.0,103.9055,103.9347,103.7887,103.9347,23763.0
2024-02-20 11:00:00,106.8,106.81,106.64,106.73,32526.0,103.9347,103.9445,103.779,103.8666,32526.0
2024-02-20 11:05:00,106.73,106.81,106.65,106.66,29438.0,103.8666,103.9445,103.7887,103.7985,29438.0
2024-02-20 11:10:00,106.66,106.71,106.58,106.6,25761.0,103.7985,103.8471,103.7206,103.7401,25761.0
2024-02-20 11:15:00,106.59,106.67,106.56,106.59,23701.0,103.7304,103.8082,103.7012,103.7304,23701.0
2024-02-20 11:20:00,106.61,106.64,106.52,106.64,21239.0,103.7498,103.779,103.6622,103.779,21239.0
2024-02-20 11:25:00,106.66,106.71,106.62,106.7,25703.0,103.7985,103.8471,103.7596,103.8374,25703.0
2024-02-20 11:30:00,106.73,106.73,106.48,106.52,52393.0,103.8666,103.8666,103.6233,103.6622,52393.0
2024-02-20 11:35:00,106.51,106.59,106.46,106.47,55032.0,103.6525,103.7304,103.6038,103.6136,55032.0
2024-02-20 11:40:00,106.47,106.49,106.4,106.46,21226.0,103.6136,103.633,103.5455,103.6038,21226.0
2024-02-20 11:45:00,106.47,106.53,106.44,106.51,29526.0,103.6136,103.672,103.5844,103.6525,29526.0
2024-02-20 11:50:00,106.5,106.53,106.45,106.49,13926.0,103.6428,103.672,103.5941,103.633,13926.0
2024-02-20 11:55:00,106.49,106.5,106.4,106.43,23438.0,103.633,103.6428,103.5455,103.5746,23438.0
2024-02-20 12:00:00,106.42,106.42,106.18,106.19,26629.0,103.5649,103.5649,103.3314,103.3411,26629.0
2024-02-20 12:05:00,106.22,106.33,106.21,106.31,33923.0,103.3703,103.4773,103.3606,103.4579,33923.0
2024-02-20 12:10:00,106.28,106.32,106.2,106.26,23368.0,103.4287,103.4676,103.3508,103.4092,23368.0
2024-02-20 12:15:00,106.25,106.3,106.22,106.23,34915.0,103.3995,103.4481,103.3703,103.38,34915.0
2024-02-20 12:20:00,106.25,106.29,106.15,106.16,23517.0,103.3995,103.4384,103.3022,103.3119,23517.0
2024-02-20 12:25:00,106.15,106.19,106.14,106.19,36368.0,103.3022,103.3411,103.2924,103.3411,36368.0
2024-02-20 12:30:00,106.19,106.25,106.12,106.22,42119.0,103.3411,103.3995,103.273,103.3703,42119.0
2024-02-20 12:35:00,106.22,106.22,106.05,106.07,32919.0,103.3703,103.3703,103.2048,103.2243,32919.0
2024-02-20 12:40:00,106.08,106.25,106.08,106.25,21898.0,103.234,103.3995,103.234,103.3995,21898.0
2024-02-20 12:45:00,106.24,106.33,106.23,106.23,43655.0,103.3897,103.4773,103.38,103.38,43655.0
2024-02-20 12:50:00,106.24,106.39,106.22,106.35,76091.0,103.3897,103.5357,103.3703,103.4968,76091.0
2024-02-20 12:55:00,106.36,106.39,106.32,106.34,13661.0,103.5065,103.5357,103.4676,103.4871,13661.0
2024-02-20 13:00:00,106.36,106.4,106.34,106.35,15454.0,103.5065,103.5455,103.4871,103.4968,15454.0
2024-02-20 13:05:00,106.34,106.45,106.31,106.42,18086.0,103.4871,103.5941,103.4579,103.5649,18086.0
2024-02-20 13:10:00,106.42,106.44,106.36,106.42,16640.0,103.5649,103.5844,103.5065,103.5649,16640.0
2024-02-20 13:15:00,106.4,106.4,106.27,106.39,38428.0,103.5455,103.5455,103.4189,103.5357,38428.0
2024-02-20 13:20:00,106.39,106.42,106.35,106.36,29957.0,103.5357,103.5649,103.4968,103.5065,29957.0
2024-02-20 13:25:00,106.36,106.37,106.21,106.28,24649.0,103.5065,103.5163,103.3606,103.4287,24649.0
2024-02-20 13:30:00,106.27,106.28,106.12,106.19,48631.0,103.4189,103.4287,103.273,103.3411,48631.0
2024-02-20 13:35:00,106.16,106.25,106.13,106.25,17684.0,103.3119,103.3995,103.2827,103.3995,17684.0
2024-02-20 13:40:00,106.23,106.37,106.21,106.34,20363.0,103.38,103.5163,103.3606,103.4871,20363.0
2024-02-20 13:45:00,106.35,106.37,106.3,106.3,10168.0,103.4968,103.5163,103.4481,103.4481,10168.0
2024-02-20 13:50:00,106.3,106.38,106.28,106.28,16027.0,103.4481,103.526,103.4287,103.4287,16027.0
2024-02-20 13:55:00,106.27,106.37,106.27,106.36,12861.0,103.4189,103.5163,103.4189,103.5065,12861.0
2024-02-20 14:00:00,106.36,106.37,106.25,106.28,15124.0,103.5065,103.5163,103.3995,103.4287,15124.0
2024-02-20 14:05:00,106.29,106.31,106.22,106.23,33045.0,103.4384,103.4579,103.3703,103.38,33045.0
2024-02-20 14:10:00,106.24,106.24,106.11,106.12,25621.0,103.3897,103.3897,103.2632,103.273,25621.0
2024-02-20 14:15:00,106.12,106.3,106.08,106.29,44363.0,103.273,103.4481,103.234,103.4384,44363.0
2024-02-20 14:20:00,106.28,106.28,106.13,106.22,30737.0,103.4287,103.4287,103.2827,103.3703,30737.0
2024-02-20 14:25:00,106.21,106.31,106.16,106.28,26160.0,103.3606,103.4579,103.3119,103.4287,26160.0
2024-02-20 14:30:00,106.28,106.28,106.17,106.2,28993.0,103.4287,103.4287,103.3216,103.3508,28993.0
2024-02-20 14:35:00,106.2,106.24,106.16,106.17,18750.0,103.3508,103.3897,103.3119,103.3216,18750.0
2024-02-20 14:40:00,106.18,106.26,106.15,106.23,35855.0,103.3314,103.4092,103.3022,103.38,35855.0
2024-02-20 14:45:00,106.22,106.42,106.22,106.42,31651.0,103.3703,103.5649,103.3703,103.5649,31651.0
2024-02-20 14:50:00,106.43,106.44,106.36,106.36,36941.0,103.5746,103.5844,103.5065,103.5065,36941.0
2024-02-20 14:55:00,106.36,106.4,106.32,106.36,31707.0,103.5065,103.5455,103.4676,103.5065,31707.0
2024-02-20 15:00:00,106.36,106.37,106.28,106.36,31478.0,103.5065,103.5163,103.4287,103.5065,31478.0
2024-02-20 15:05:00,106.36,106.42,106.32,106.32,31106.0,103.5065,103.5649,103.4676,103.4676,31106.0
2024-02-20 15:10:00,106.32,106.39,106.29,106.3,56170.0,103.4676,103.5357,103.4384,103.4481,56170.0
2024-02-20 15:15:00,106.31,106.37,106.28,106.31,46893.0,103.4579,103.5163,103.4287,103.4579,46893.0
2024-02-20 15:20:00,106.3,106.34,106.22,106.27,29148.0,103.4481,103.4871,103.3703,103.4189,29148.0
2024-02-20 15:25:00,106.28,106.4,106.27,106.35,50535.0,103.4287,103.5455,103.4189,103.4968,50535.0
2024-02-20 15:30:00,106.37,106.38,106.08,106.1,101486.0,103.5163,103.526,103.234,103.2535,101486.0
2024-02-20 15:35:00,106.09,106.16,106.01,106.06,67739.0,103.2438,103.3119,103.1659,103.2146,67739.0
2024-02-20 15:40:00,106.05,106.16,106.01,106.09,72488.0,103.2048,103.3119,103.1659,103.2438,72488.0
2024-02-20 15:45:00,106.09,106.2,106.08,106.16,41234.0,103.2438,103.3508,103.234,103.3119,41234.0
2024-02-20 15:50:00,106.15,106.21,106.04,106.11,136855.0,103.3022,103.3606,103.1951,103.2632,136855.0
2024-02-20 15:55:00,106.11,106.32,106.11,106.32,141582.0,103.2632,103.4676,103.2632,103.4676,141582.0
2024-02-21 09:30:00,105.75,106.04,105.6,105.77,107092.0,102.9129,103.1951,102.7669,102.9324,107092.0
2024-02-21 09:35:00,105.77,105.95,105.71,105.9,50493.0,102.9324,103.1075,102.874,103.0589,50493.0
2024-02-21 09:40:00,105.9,106.12,105.9,106.12,27476.0,103.0589,103.273,103.0589,103.273,27476.0
2024-02-21 09:45:00,106.12,106.14,105.91,105.99,183246.0,103.273,103.2924,103.0686,103.1465,183246.0
2024-02-21 09:50:00,106.01,106.09,105.9,105.92,71159.0,103.1659,103.2438,103.0589,103.0783,71159.0
2024-02-21 09:55:00,105.93,105.95,105.8,105.9,36073.0,103.0881,103.1075,102.9616,103.0589,36073.0
2024-02-21 10:00:00,105.88,105.94,105.81,105.91,78891.0,103.0394,103.0978,102.9713,103.0686,78891.0
2024-02-21 10:05:00,105.88,105.89,105.68,105.85,26126.0,103.0394,103.0491,102.8448,103.0102,26126.0
2024-02-21 10:10:00,105.86,105.92,105.81,105.86,39175.0,103.0199,103.0783,102.9713,103.0199,39175.0
2024-02-21 10:15:00,105.86,106.01,105.86,106.01,15959.0,103.0199,103.1659,103.0199,103.1659,15959.0
2024-02-21 10:20:00,106.02,106.05,105.92,105.95,14298.0,103.1756,103.2048,103.0783,103.1075,14298.0
2024-02-21 10:25:00,105.95,105.97,105.87,105.87,24807.0,103.1075,103.127,103.0297,103.0297,24807.0
2024-02-21 10:30:00,105.88,105.91,105.82,105.83,35361.0,103.0394,103.0686,102.981,102.9907,35361.0
2024-02-21 10:35:00,105.84,105.84,105.7,105.82,38178.0,103.0005,103.0005,102.8642,102.981,38178.0
2024-02-21 10:40:00,105.79,105.92,105.79,105.87,35833.0,102.9518,103.0783,102.9518,103.0297,35833.0
2024-02-21 10:45:00,105.89,105.94,105.82,105.92,35605.0,103.0491,103.0978,102.981,103.0783,35605.0
2024-02-21 10:50:00,105.93,106.0,105.9,105.97,15754.0,103.0881,103.1562,103.0589,103.127,15754.0
2024-02-21 10:55:00,105.94,106.03,105.93,105.98,21318.0,103.0978,103.1854,103.0881,103.1367,21318.0
2024-02-21 11:00:00,105.99,106.07,105.95,105.98,51882.0,103.1465,103.2243,103.1075,103.1367,51882.0
2024-02-21 11:05:00,105.98,106.05,105.94,106.05,13490.0,103.1367,103.2048,103.0978,103.2048,13490.0
2024-02-21 11:10:00,106.04,106.12,106.02,106.12,15960.0,103.1951,103.273,103.1756,103.273,15960.0
2024-02-21 11:15:00,106.12,106.12,106.0,106.04,20852.0,103.273,103.273,103.1562,103.1951,20852.0
2024-02-21 11:20:00,106.07,106.07,105.99,105.99,7687.0,103.2243,103.2243,103.1465,103.1465,7687.0
2024-02-21 11:25:00,105.99,106.03,105.87,105.89,10879.0,103.1465,103.1854,103.0297,103.0491,10879.0
2024-02-21 11:30:00,105.88,105.88,105.7,105.73,53678.0,103.0394,103.0394,102.8642,102.8934,53678.0
2024-02-21 11:35:00,105.73,105.76,105.65,105.65,20353.0,102.8934,102.9226,102.8156,102.8156,20353.0
2024-02-21 11:40:00,105.64,105.71,105.6,105.69,122594.0,102.8058,102.874,102.7669,102.8545,122594.0
2024-02-21 11:45:00,105.68,105.75,105.63,105.74,14336.0,102.8448,102.9129,102.7961,102.9032,14336.0
2024-02-21 11:50:00,105.73,105.83,105.73,105.81,16008.0,102.8934,102.9907,102.8934,102.9713,16008.0
2024-02-21 11:55:00,105.83,105.86,105.8,105.82,7292.0,102.9907,103.0199,102.9616,102.981,7292.0
2024-02-21 12:00:00,105.83,105.84,105.76,105.78,18392.0,102.9907,103.0005,102.9226,102.9421,18392.0
2024-02-21 12:05:00,105.77,105.77,105.68,105.72,19137.0,102.9324,102.9324,102.8448,102.8837,19137.0
2024-02-21 12:10:00,105.71,105.72,105.61,105.67,19197.0,102.874,102.8837,102.7766,102.835,19197.0
2024-02-21 12:15:00,105.67,105.76,105.62,105.74,9400.0,102.835,102.9226,102.7864,102.9032,9400.0
2024-02-21 12:20:00,105.75,105.78,105.71,105.75,8259.0,102.9129,102.9421,102.874,102.9129,8259.0
2024-02-21 12:25:00,105.75,105.75,105.63,105.67,9308.0,102.9129,102.9129,102.7961,102.835,9308.0
2024-02-21 12:30:00,105.68,105.68,105.61,105.64,29234.0,102.8448,102.8448,102.7766,102.8058,29234.0
2024-02-21 12:35:00,105.62,105.7,105.62,105.68,19654.0,102.7864,102.8642,102.7864,102.8448,19654.0
2024-02-21 12:40:00,105.69,105.71,105.61,105.65,45324.0,102.8545,102.874,102.7766,102.8156,45324.0
2024-02-21 12:45:00,105.66,105.77,105.66,105.77,23935.0,102.8253,102.9324,102.8253,102.9324,23935.0
2024-02-21 12:50:00,105.77,105.81,105.74,105.8,9635.0,102.9324,102.9713,102.9032,102.9616,9635.0
2024-02-21 12:55:00,105.78,105.87,105.76,105.84,25601.0,102.9421,103.0297,102.9226,103.0005,25601.0
2024-02-21 13:00:00,105.85,105.85,105.49,105.65,59177.0,103.0102,103.0102,102.6599,102.8156,59177.0
2024-02-21 13:05:00,105.63,105.71,105.59,105.69,26009.0,102.7961,102.874,102.7572,102.8545,26009.0
2024-02-21 13:10:00,105.71,105.81,105.71,105.77,16774.0,102.874,102.9713,102.874,102.9324,16774.0
2024-02-21 13:15:00,105.79,105.85,105.76,105.81,52678.0,102.9518,103.0102,102.9226,102.9713,52678.0
2024-02-21 13:20:00,105.83,105.9,105.77,105.9,22631.0,102.9907,103.0589,102.9324,103.0589,22631.0
2024-02-21 13:25:00,105.91,105.91,105.82,105.86,37751.0,103.0686,103.0686,102.981,103.0199,37751.0
2024-02-21 13:30:00,105.87,105.9,105.78,105.79,42251.0,103.0297,103.0589,102.9421,102.9518,42251.0
2024-02-21 13:35:00,105.8,105.88,105.77,105.87,17194.0,102.9616,103.0394,102.9324,103.0297,17194.0
2024-02-21 13:40:00,105.86,105.93,105.84,105.89,31207.0,103.0199,103.0881,103.0005,103.0491,31207.0
2024-02-21 13:45:00,105.88,105.93,105.85,105.93,16415.0,103.0394,103.0881,103.0102,103.0881,16415.0
2024-02-21 13:50:00,105.91,105.92,105.88,105.9,55983.0,103.0686,103.0783,103.0394,103.0589,55983.0
2024-02-21 13:55:00,105.91,105.97,105.89,105.95,54564.0,103.0686,103.127,103.0491,103.1075,54564.0
2024-02-21 14:00:00,105.92,106.13,105.79,106.02,39421.0,103.0783,103.2827,102.9518,103.1756,39421.0
2024-02-21 14:05:00,106.03,106.06,105.91,105.94,21770.0,103.1854,103.2146,103.0686,103.0978,21770.0
2024-02-21 14:10:00,105.94,105.94,105.73,105.73,27308.0,103.0978,103.0978,102.8934,102.8934,27308.0
2024-02-21 14:15:00,105.73,105.85,105.67,105.76,27440.0,102.8934,103.0102,102.835,102.9226,27440.0
2024-02-21 14:20:00,105.74,105.76,105.57,105.57,30039.0,102.9032,102.9226,102.7377,102.7377,30039.0
2024-02-21 14:25:00,105.55,105.69,105.49,105.61,27402.0,102.7183,102.8545,102.6599,102.7766,27402.0
2024-02-21 14:30:00,105.62,105.65,105.53,105.58,23121.0,102.7864,102.8156,102.6988,102.7475,23121.0
2024-02-21 14:35:00,105.58,105.6,105.47,105.5,25410.0,102.7475,102.7669,102.6404,102.6696,25410.0
2024-02-21 14:40:00,105.48,105.57,105.46,105.48,61265.0,102.6501,102.7377,102.6307,102.6501,61265.0
2024-02-21 14:45:00,105.48,105.58,105.42,105.55,22651.0,102.6501,102.7475,102.5917,102.7183,22651.0
2024-02-21 14:50:00,105.55,105.57,105.51,105.54,23389.0,102.7183,102.7377,102.6793,102.7085,23389.0
2024-02-21 14:55:00,105.53,105.58,105.53,105.55,35701.0,102.6988,102.7475,102.6988,102.7183,35701.0
2024-02-21 15:00:00,105.53,105.53,105.38,105.4,27175.0,102.6988,102.6988,102.5528,102.5723,27175.0
2024-02-21 15:05:00,105.4,105.42,105.33,105.34,35957.0,102.5723,102.5917,102.5042,102.5139,35957.0
2024-02-21 15:10:00,105.36,105.38,105.31,105.34,31957.0,102.5334,102.5528,102.4847,102.5139,31957.0
2024-02-21 15:15:00,105.34,105.44,105.26,105.34,51893.0,102.5139,102.6112,102.436,102.5139,51893.0
2024-02-21 15:20:00,105.35,105.36,105.23,105.35,23571.0,102.5236,102.5334,102.4068,102.5236,23571.0
2024-02-21 15:25:00,105.36,105.46,105.36,105.43,30698.0,102.5334,102.6307,102.5334,102.6015,30698.0
2024-02-21 15:30:00,105.44,105.61,105.43,105.61,62775.0,102.6112,102.7766,102.6015,102.7766,62775.0
2024-02-21 15:35:00,105.6,105.78,105.6,105.78,42084.0,102.7669,102.9421,102.7669,102.9421,42084.0
2024-02-21 15:40:00,105.79,105.89,105.77,105.8,34098.0,102.9518,103.0491,102.9324,102.9616,34098.0
2024-02-21 15:45:00,105.8,105.86,105.73,105.8,37265.0,102.9616,103.0199,102.8934,102.9616,37265.0
2024-02-21 15:50:00,105.81,105.88,105.72,105.88,77554.0,102.9713,103.0394,102.8837,103.0394,77554.0
2024-02-21 15:55:00,105.89,106.01,105.88,105.99,186987.0,103.0491,103.1659,103.0394,103.1465,186987.0
2024-02-22 09:30:00,105.89,106.22,105.79,105.85,99066.0,103.0491,103.3703,102.9518,103.0102,99066.0
2024-02-22 09:35:00,105.86,106.15,105.86,106.14,53788.0,103.0199,103.3022,103.0199,103.2924,53788.0
2024-02-22 09:40:00,106.12,106.18,106.02,106.15,38432.0,103.273,103.3314,103.1756,103.3022,38432.0
2024-02-22 09:45:00,106.21,106.43,106.18,106.24,62403.0,103.3606,103.5746,103.3314,103.3897,62403.0
2024-02-22 09:50:00,106.21,106.38,105.92,106.03,330181.0,103.3606,103.526,103.0783,103.1854,330181.0
2024-02-22 09:55:00,106.03,106.22,106.02,106.09,29638.0,103.1854,103.3703,103.1756,103.2438,29638.0
2024-02-22 10:00:00,106.13,106.21,105.95,106.1,68266.0,103.2827,103.3606,103.1075,103.2535,68266.0
2024-02-22 10:05:00,106.09,106.17,105.82,105.82,25479.0,103.2438,103.3216,102.981,102.981,25479.0
2024-02-22 10:10:00,105.83,105.94,105.69,105.91,29403.0,102.9907,103.0978,102.8545,103.0686,29403.0
2024-02-22 10:15:00,105.9,106.18,105.84,105.88,64192.0,103.0589,103.3314,103.0005,103.0394,64192.0
2024-02-22 10:20:00,105.85,105.94,105.78,105.88,30470.0,103.0102,103.0978,102.9421,103.0394,30470.0
2024-02-22 10:25:00,105.9,105.91,105.64,105.81,20410.0,103.0589,103.0686,102.8058,102.9713,20410.0
2024-02-22 10:30:00,105.82,105.82,105.61,105.81,62543.0,102.981,102.981,102.7766,102.9713,62543.0
2024-02-22 10:35:00,105.82,105.91,105.74,105.83,31682.0,102.981,103.0686,102.9032,102.9907,31682.0
2024-02-22 10:40:00,105.84,105.94,105.77,105.78,39389.0,103.0005,103.0978,102.9324,102.9421,39389.0
2024-02-22 10:45:00,105.77,105.8,105.61,105.72,52694.0,102.9324,102.9616,102.7766,102.8837,52694.0
2024-02-22 10:50:00,105.73,105.82,105.7,105.82,18217.0,102.8934,102.981,102.8642,102.981,18217.0
2024-02-22 10:55:00,105.84,105.98,105.84,105.94,25650.0,103.0005,103.1367,103.0005,103.0978,25650.0
2024-02-22 11:00:00,105.93,105.97,105.87,105.89,84830.0,103.0881,103.127,103.0297,103.0491,84830.0
2024-02-22 11:05:00,105.88,105.96,105.8,105.88,28619.0,103.0394,103.1173,102.9616,103.0394,28619.0
2024-02-22 11:10:00,105.89,106.13,105.88,106.13,29649.0,103.0491,103.2827,103.0394,103.2827,29649.0
2024-02-22 11:15:00,106.14,106.21,106.09,106.1,66867.0,103.2924,103.3606,103.2438,103.2535,66867.0
2024-02-22 11:20:00,106.11,106.14,106.03,106.05,23586.0,103.2632,103.2924,103.1854,103.2048,23586.0
2024-02-22 11:25:00,106.05,106.1,106.01,106.03,27444.0,103.2048,103.2535,103.1659,103.1854,27444.0
2024-02-22 11:30:00,106.05,106.15,106.03,106.15,17832.0,103.2048,103.3022,103.1854,103.3022,17832.0
2024-02-22 11:35:00,106.15,106.16,106.04,106.15,28477.0,103.3022,103.3119,103.1951,103.3022,28477.0
2024-02-22 11:40:00,106.15,106.16,106.07,106.08,17596.0,103.3022,103.3119,103.2243,103.234,17596.0
2024-02-22 11:45:00,106.07,106.1,105.95,106.02,46916.0,103.2243,103.2535,103.1075,103.1756,46916.0
2024-02-22 11:50:00,106.03,106.11,105.99,106.11,14577.0,103.1854,103.2632,103.1465,103.2632,14577.0
2024-02-22 11:55:00,106.12,106.17,106.08,106.1,18740.0,103.273,103.3216,103.234,103.2535,18740.0
2024-02-22 12:00:00,106.09,106.17,105.99,106.15,41770.0,103.2438,103.3216,103.1465,103.3022,41770.0
2024-02-22 12:05:00,106.15,106.16,106.07,106.11,12202.0,103.3022,103.3119,103.2243,103.2632,12202.0
2024-02-22 12:10:00,106.09,106.11,106.06,106.07,12510.0,103.2438,103.2632,103.2146,103.2243,12510.0
2024-02-22 12:15:00,106.06,106.16,106.01,106.16,13027.0,103.2146,103.3119,103.1659,103.3119,13027.0
2024-02-22 12:20:00,106.13,106.24,106.11,106.24,50996.0,103.2827,103.3897,103.2632,103.3897,50996.0
2024-02-22 12:25:00,106.23,106.29,106.19,106.25,20741.0,103.38,103.4384,103.3411,103.3995,20741.0
2024-02-22 12:30:00,106.25,106.28,106.22,106.24,11536.0,103.3995,103.4287,103.3703,103.3897,11536.0
2024-02-22 12:35:00,106.24,106.25,106.14,106.22,10677.0,103.3897,103.3995,103.2924,103.3703,10677.0
2024-02-22 12:40:00,106.22,106.24,106.14,106.23,14492.0,103.3703,103.3897,103.2924,103.38,14492.0
2024-02-22 12:45:00,106.23,106.23,106.16,106.21,25866.0,103.38,103.38,103.3119,103.3606,25866.0
2024-02-22 12:50:00,106.21,106.33,106.21,106.32,51093.0,103.3606,103.4773,103.3606,103.4676,51093.0
2024-02-22 12:55:00,106.32,106.37,106.27,106.3,30573.0,103.4676,103.5163,103.4189,103.4481,30573.0
2024-02-22 13:00:00,106.3,106.32,106.17,106.23,19008.0,103.4481,103.4676,103.3216,103.38,19008.0
2024-02-22 13:05:00,106.23,106.23,106.1,106.12,17584.0,103.38,103.38,103.2535,103.273,17584.0
2024-02-22 13:10:00,106.09,106.09,105.92,105.92,16165.0,103.2438,103.2438,103.0783,103.0783,16165.0
2024-02-22 13:15:00,105.89,105.96,105.88,105.89,19251.0,103.0491,103.1173,103.0394,103.0491,19251.0
2024-02-22 13:20:00,105.89,106.03,105.84,105.98,18558.0,103.0491,103.1854,103.0005,103.1367,18558.0
2024-02-22 13:25:00,105.95,106.07,105.94,106.07,31895.0,103.1075,103.2243,103.0978,103.2243,31895.0
2024-02-22 13:30:00,106.07,106.14,106.04,106.09,41325.0,103.2243,103.2924,103.1951,103.2438,41325.0
2024-02-22 13:35:00,106.1,106.19,106.07,106.19,17870.0,103.2535,103.3411,103.2243,103.3411,17870.0
2024-02-22 13:40:00,106.18,106.22,106.16,106.17,15764.0,103.3314,103.3703,103.3119,103.3216,15764.0
2024-02-22 13:45:00,106.16,106.26,106.16,106.25,19432.0,103.3119,103.4092,103.3119,103.3995,19432.0
2024-02-22 13:50:00,106.24,106.24,106.18,106.23,26651.0,103.3897,103.3897,103.3314,103.38,26651.0
2024-02-22 13:55:00,106.23,106.26,106.21,106.25,13829.0,103.38,103.4092,103.3606,103.3995,13829.0
2024-02-22 14:00:00,106.24,106.29,106.22,106.27,27515.0,103.3897,103.4384,103.3703,103.4189,27515.0
2024-02-22 14:05:00,106.27,106.31,106.22,106.26,42431.0,103.4189,103.4579,103.3703,103.4092,42431.0
2024-02-22 14:10:00,106.26,106.31,106.25,106.3,12800.0,103.4092,103.4579,103.3995,103.4481,12800.0
2024-02-22 14:15:00,106.3,106.37,106.29,106.35,26225.0,103.4481,103.5163,103.4384,103.4968,26225.0
2024-02-22 14:20:00,106.36,106.41,106.35,106.39,22764.0,103.5065,103.5552,103.4968,103.5357,22764.0
2024-02-22 14:25:00,106.39,106.41,106.33,106.37,19533.0,103.5357,103.5552,103.4773,103.5163,19533.0
2024-02-22 14:30:00,106.38,106.38,106.03,106.03,65638.0,103.526,103.526,103.1854,103.1854,65638.0
2024-02-22 14:35:00,106.03,106.14,106.0,106.14,63832.0,103.1854,103.2924,103.1562,103.2924,63832.0
2024-02-22 14:40:00,106.15,106.15,106.06,106.1,26277.0,103.3022,103.3022,103.2146,103.2535,26277.0
2024-02-22 14:45:00,106.1,106.13,105.99,106.0,46485.0,103.2535,103.2827,103.1465,103.1562,46485.0
2024-02-22 14:50:00,105.99,106.1,105.94,106.1,27344.0,103.1465,103.2535,103.0978,103.2535,27344.0
2024-02-22 14:55:00,106.11,106.12,105.91,105.96,47419.0,103.2632,103.273,103.0686,103.1173,47419.0
2024-02-22 15:00:00,105.97,106.09,105.92,106.04,40765.0,103.127,103.2438,103.0783,103.1951,40765.0
2024-02-22 15:05:00,106.03,106.06,105.95,105.95,26686.0,103.1854,103.2146,103.1075,103.1075,26686.0
2024-02-22 15:10:00,105.95,106.04,105.91,105.95,37430.0,103.1075,103.1951,103.0686,103.1075,37430.0
2024-02-22 15:15:00,105.95,106.08,105.94,106.08,127084.0,103.1075,103.234,103.0978,103.234,127084.0
2024-02-22 15:20:00,106.08,106.15,106.01,106.13,59591.0,103.234,103.3022,103.1659,103.2827,59591.0
2024-02-22 15:25:00,106.15,106.23,106.14,106.16,17284.0,103.3022,103.38,103.2924,103.3119,17284.0
2024-02-22 15:30:00,106.17,106.19,106.05,106.18,60141.0,103.3216,103.3411,103.2048,103.3314,60141.0
2024-02-22 15:35:00,106.16,106.29,106.15,106.29,54296.0,103.3119,103.4384,103.3022,103.4384,54296.0
2024-02-22 15:40:00,106.29,106.37,106.28,106.3,23368.0,103.4384,103.5163,103.4287,103.4481,23368.0
2024-02-22 15:45:00,106.3,106.35,106.28,106.33,26393.0,103.4481,103.4968,103.4287,103.4773,26393.0
2024-02-22 15:50:00,106.32,106.37,106.18,106.25,77855.0,103.4676,103.5163,103.3314,103.3995,77855.0
2024-02-22 15:55:00,106.27,106.39,106.16,106.21,220295.0,103.4189,103.5357,103.3119,103.3606,220295.0
2024-02-23 09:30:00,106.3,106.35,106.0,106.07,91626.0,103.4481,103.4968,103.1562,103.2243,91626.0
2024-02-23 09:35:00,106.06,106.14,105.95,106.1,39783.0,103.2146,103.2924,103.1075,103.2535,39783.0
2024-02-23 09:40:00,106.09,106.14,105.94,106.12,106427.0,103.2438,103.2924,103.0978,103.273,106427.0
2024-02-23 09:45:00,106.12,106.22,105.97,106.09,61122.0,103.273,103.3703,103.127,103.2438,61122.0
2024-02-23 09:50:00,106.09,106.11,105.77,106.01,86476.0,103.2438,103.2632,102.9324,103.1659,86476.0
2024-02-23 09:55:00,106.02,106.05,105.88,106.02,57277.0,103.1756,103.2048,103.0394,103.1756,57277.0
2024-02-23 10:00:00,106.02,106.02,105.77,105.88,23990.0,103.1756,103.1756,102.9324,103.0394,23990.0
2024-02-23 10:05:00,105.89,106.05,105.86,106.05,17928.0,103.0491,103.2048,103.0199,103.2048,17928.0
2024-02-23 10:10:00,106.03,106.05,105.91,106.01,26001.0,103.1854,103.2048,103.0686,103.1659,26001.0
2024-02-23 10:15:00,106.01,106.13,105.97,106.13,24823.0,103.1659,103.2827,103.127,103.2827,24823.0
2024-02-23 10:20:00,106.16,106.3,106.14,106.25,32925.0,103.3119,103.4481,103.2924,103.3995,32925.0
2024-02-23 10:25:00,106.25,106.28,106.11,106.12,25556.0,103.3995,103.4287,103.2632,103.273,25556.0
2024-02-23 10:30:00,106.15,106.21,105.98,106.09,716937.0,103.3022,103.3606,103.1367,103.2438,716937.0
2024-02-23 10:35:00,106.08,106.37,106.07,106.37,30927.0,103.234,103.5163,103.2243,103.5163,30927.0
2024-02-23 10:40:00,106.37,106.44,106.32,106.35,32382.0,103.5163,103.5844,103.4676,103.4968,32382.0
2024-02-23 10:45:00,106.34,106.38,106.27,106.34,27030.0,103.4871,103.526,103.4189,103.4871,27030.0
2024-02-23 10:50:00,106.34,106.52,106.34,106.48,40639.0,103.4871,103.6622,103.4871,103.6233,40639.0
2024-02-23 10:55:00,106.48,106.55,106.39,106.52,29134.0,103.6233,103.6914,103.5357,103.6622,29134.0
2024-02-23 11:00:00,106.53,106.58,106.22,106.25,51474.0,103.672,103.7206,103.3703,103.3995,51474.0
2024-02-23 11:05:00,106.25,106.43,106.2,106.41,23339.0,103.3995,103.5746,103.3508,103.5552,23339.0
2024-02-23 11:10:00,106.4,106.4,106.21,106.23,21220.0,103.5455,103.5455,103.3606,103.38,21220.0
2024-02-23 11:15:00,106.22,106.34,106.19,106.27,11764.0,103.3703,103.4871,103.3411,103.4189,11764.0
2024-02-23 11:20:00,106.26,106.39,106.26,106.33,22120.0,103.4092,103.5357,103.4092,103.4773,22120.0
2024-02-23 11:25:00,106.33,106.44,106.31,106.44,29071.0,103.4773,103.5844,103.4579,103.5844,29071.0
2024-02-23 11:30:00,106.44,106.46,106.36,106.41,30257.0,103.5844,103.6038,103.5065,103.5552,30257.0
2024-02-23 11:35:00,106.39,106.5,106.39,106.5,23891.0,103.5357,103.6428,103.5357,103.6428,23891.0
2024-02-23 11:40:00,106.5,106.56,106.36,106.38,36336.0,103.6428,103.7012,103.5065,103.526,36336.0
2024-02-23 11:45:00,106.39,106.53,106.31,106.48,52841.0,103.5357,103.672,103.4579,103.6233,52841.0
2024-02-23 11:50:00,106.48,106.55,106.45,106.51,26064.0,103.6233,103.6914,103.5941,103.6525,26064.0
2024-02-23 11:55:00,106.51,106.62,106.49,106.53,85113.0,103.6525,103.7596,103.633,103.672,85113.0
2024-02-23 12:00:00,106.53,106.58,106.48,106.57,31061.0,103.672,103.7206,103.6233,103.7109,31061.0
2024-02-23 12:05:00,106.57,106.8,106.57,106.78,43667.0,103.7109,103.9347,103.7109,103.9153,43667.0
2024-02-23 12:10:00,106.78,106.82,106.69,106.82,31930.0,103.9153,103.9542,103.8277,103.9542,31930.0
2024-02-23 12:15:00,106.82,107.06,106.79,107.06,128093.0,103.9542,104.1877,103.925,104.1877,128093.0
2024-02-23 12:20:00,107.07,107.11,106.91,106.91,99472.0,104.1975,104.2364,104.0418,104.0418,99472.0
2024-02-23 12:25:00,106.92,106.92,106.79,106.81,143946.0,104.0515,104.0515,103.925,103.9445,143946.0
2024-02-23 12:30:00,106.8,106.91,106.7,106.91,42010.0,103.9347,104.0418,103.8374,104.0418,42010.0
2024-02-23 12:35:00,106.91,106.96,106.84,106.96,24196.0,104.0418,104.0904,103.9736,104.0904,24196.0
2024-02-23 12:40:00,106.96,107.03,106.86,107.03,39798.0,104.0904,104.1586,103.9931,104.1586,39798.0
2024-02-23 12:45:00,107.01,107.08,107.0,107.05,19344.0,104.1391,104.2072,104.1294,104.178,19344.0
2024-02-23 12:50:00,107.05,107.07,106.92,106.95,98076.0,104.178,104.1975,104.0515,104.0807,98076.0
2024-02-23 12:55:00,106.97,107.02,106.93,107.0,21074.0,104.1002,104.1488,104.0612,104.1294,21074.0
2024-02-23 13:00:00,106.99,107.02,106.93,106.94,28680.0,104.1196,104.1488,104.0612,104.071,28680.0
2024-02-23 13:05:00,106.94,107.0,106.92,106.92,17167.0,104.071,104.1294,104.0515,104.0515,17167.0
2024-02-23 13:10:00,106.92,107.04,106.92,107.02,14426.0,104.0515,104.1683,104.0515,104.1488,14426.0
2024-02-23 13:15:00,107.01,107.05,106.96,107.01,25042.0,104.1391,104.178,104.0904,104.1391,25042.0
2024-02-23 13:20:00,107.0,107.05,106.96,107.05,15085.0,104.1294,104.178,104.0904,104.178,15085.0
2024-02-23 13:25:00,107.04,107.06,106.97,107.04,18490.0,104.1683,104.1877,104.1002,104.1683,18490.0
2024-02-23 13:30:00,107.05,107.13,107.0,107.12,27534.0,104.178,104.2559,104.1294,104.2461,27534.0
2024-02-23 13:35:00,107.12,107.14,107.07,107.1,12063.0,104.2461,104.2656,104.1975,104.2267,12063.0
2024-02-23 13:40:00,107.1,107.14,107.05,107.08,20965.0,104.2267,104.2656,104.178,104.2072,20965.0
2024-02-23 13:45:00,107.08,107.09,107.05,107.05,12605.0,104.2072,104.2169,104.178,104.178,12605.0
2024-02-23 13:50:00,107.07,107.13,107.01,107.04,36251.0,104.1975,104.2559,104.1391,104.1683,36251.0
2024-02-23 13:55:00,107.04,107.12,107.02,107.06,19239.0,104.1683,104.2461,104.1488,104.1877,19239.0
2024-02-23 14:00:00,107.05,107.09,106.95,106.97,43624.0,104.178,104.2169,104.0807,104.1002,43624.0
2024-02-23 14:05:00,106.97,107.03,106.92,106.93,46158.0,104.1002,104.1586,104.0515,104.0612,46158.0
2024-02-23 14:10:00,106.94,106.95,106.84,106.95,20065.0,104.071,104.0807,103.9736,104.0807,20065.0
2024-02-23 14:15:00,106.95,106.97,106.86,106.88,30714.0,104.0807,104.1002,103.9931,104.0126,30714.0
2024-02-23 14:20:00,106.88,106.88,106.61,106.62,34213.0,104.0126,104.0126,103.7498,103.7596,34213.0
2024-02-23 14:25:00,106.63,106.72,106.61,106.7,30161.0,103.7693,103.8569,103.7498,103.8374,30161.0
2024-02-23 14:30:00,106.7,106.78,106.65,106.75,17021.0,103.8374,103.9153,103.7887,103.8861,17021.0
2024-02-23 14:35:00,106.75,106.75,106.65,106.68,26321.0,103.8861,103.8861,103.7887,103.8179,26321.0
2024-02-23 14:40:00,106.69,106.69,106.6,106.62,33605.0,103.8277,103.8277,103.7401,103.7596,33605.0
2024-02-23 14:45:00,106.63,106.7,106.61,106.68,22400.0,103.7693,103.8374,103.7498,103.8179,22400.0
2024-02-23 14:50:00,106.67,106.74,106.63,106.7,23782.0,103.8082,103.8763,103.7693,103.8374,23782.0
2024-02-23 14:55:00,106.7,106.77,106.69,106.73,23632.0,103.8374,103.9055,103.8277,103.8666,23632.0
2024-02-23 15:00:00,106.73,106.77,106.69,106.74,31802.0,103.8666,103.9055,103.8277,103.8763,31802.0
2024-02-23 15:05:00,106.74,106.77,106.6,106.64,21915.0,103.8763,103.9055,103.7401,103.779,21915.0
2024-02-23 15:10:00,106.63,106.75,106.62,106.63,50248.0,103.7693,103.8861,103.7596,103.7693,50248.0
2024-02-23 15:15:00,106.62,106.69,106.62,106.69,30909.0,103.7596,103.8277,103.7596,103.8277,30909.0
2024-02-23 15:20:00,106.69,106.69,106.58,106.64,33818.0,103.8277,103.8277,103.7206,103.779,33818.0
2024-02-23 15:25:00,106.65,106.74,106.64,106.65,28452.0,103.7887,103.8763,103.779,103.7887,28452.0
2024-02-23 15:30:00,106.67,106.68,106.57,106.64,30183.0,103.8082,103.8179,103.7109,103.779,30183.0
2024-02-23 15:35:00,106.64,106.69,106.59,106.63,42252.0,103.779,103.8277,103.7304,103.7693,42252.0
2024-02-23 15:40:00,106.63,106.67,106.59,106.63,61377.0,103.7693,103.8082,103.7304,103.7693,61377.0
2024-02-23 15:45:00,106.63,106.68,106.6,106.64,56262.0,103.7693,103.8179,103.7401,103.779,56262.0
2024-02-23 15:50:00,106.65,106.72,106.59,106.61,83672.0,103.7887,103.8569,103.7304,103.7498,83672.0
2024-02-23 15:55:00,106.61,106.69,106.56,106.56,129143.0,103.7498,103.8277,103.7012,103.7012,129143.0
2024-02-26 09:30:00,106.38,106.44,106.01,106.35,169087.0,103.526,103.5844,103.1659,103.4968,169087.0
2024-02-26 09:35:00,106.4,106.53,106.32,106.53,45725.0,103.5455,103.672,103.4676,103.672,45725.0
2024-02-26 09:40:00,106.53,106.8,106.45,106.73,33731.0,103.672,103.9347,103.5941,103.8666,33731.0
2024-02-26 09:45:00,106.76,106.87,106.72,106.87,44670.0,103.8958,104.0028,103.8569,104.0028,44670.0
2024-02-26 09:50:00,106.87,107.08,106.86,106.95,71950.0,104.0028,104.2072,103.9931,104.0807,71950.0
2024-02-26 09:55:00,106.96,107.18,106.96,107.17,76157.0,104.0904,104.3045,104.0904,104.2948,76157.0
2024-02-26 10:00:00,107.18,107.2,106.86,106.97,42358.0,104.3045,104.324,103.9931,104.1002,42358.0
2024-02-26 10:05:00,106.96,106.99,106.83,106.85,21921.0,104.0904,104.1196,103.9639,103.9834,21921.0
2024-02-26 10:10:00,106.88,106.93,106.75,106.78,11136.0,104.0126,104.0612,103.8861,103.9153,11136.0
2024-02-26 10:15:00,106.78,106.84,106.59,106.64,18254.0,103.9153,103.9736,103.7304,103.779,18254.0
2024-02-26 10:20:00,106.63,106.81,106.58,106.77,30009.0,103.7693,103.9445,103.7206,103.9055,30009.0
2024-02-26 10:25:00,106.78,106.9,106.76,106.87,32323.0,103.9153,104.032,103.8958,104.0028,32323.0
2024-02-26 10:30:00,106.89,106.96,106.82,106.95,37173.0,104.0223,104.0904,103.9542,104.0807,37173.0
2024-02-26 10:35:00,106.92,106.93,106.85,106.86,32781.0,104.0515,104.0612,103.9834,103.9931,32781.0
2024-02-26 10:40:00,106.86,106.93,106.74,106.75,51857.0,103.9931,104.0612,103.8763,103.8861,51857.0
2024-02-26 10:45:00,106.76,106.86,106.74,106.78,23195.0,103.8958,103.9931,103.8763,103.9153,23195.0
2024-02-26 10:50:00,106.81,106.87,106.75,106.83,17125.0,103.9445,104.0028,103.8861,103.9639,17125.0
2024-02-26 10:55:00,106.81,106.88,106.8,106.84,22334.0,103.9445,104.0126,103.9347,103.9736,22334.0
2024-02-26 11:00:00,106.85,106.87,106.76,106.76,22588.0,103.9834,104.0028,103.8958,103.8958,22588.0
2024-02-26 11:05:00,106.75,106.77,106.63,106.69,27780.0,103.8861,103.9055,103.7693,103.8277,27780.0
2024-02-26 11:10:00,106.66,106.8,106.63,106.8,24275.0,103.7985,103.9347,103.7693,103.9347,24275.0
2024-02-26 11:15:00,106.8,106.9,106.77,106.86,17908.0,103.9347,104.032,103.9055,103.9931,17908.0
2024-02-26 11:20:00,106.84,106.87,106.72,106.73,15881.0,103.9736,104.0028,103.8569,103.8666,15881.0
2024-02-26 11:25:00,106.72,106.77,106.7,106.76,15140.0,103.8569,103.9055,103.8374,103.8958,15140.0
2024-02-26 11:30:00,106.75,106.78,106.71,106.71,23426.0,103.8861,103.9153,103.8471,103.8471,23426.0
2024-02-26 11:35:00,106.7,106.77,106.62,106.77,42881.0,103.8374,103.9055,103.7596,103.9055,42881.0
2024-02-26 11:40:00,106.77,106.79,106.7,106.73,21315.0,103.9055,103.925,103.8374,103.8666,21315.0
2024-02-26 11:45:00,106.75,106.83,106.73,106.82,17364.0,103.8861,103.9639,103.8666,103.9542,17364.0
2024-02-26 11:50:00,106.82,106.86,106.8,106.85,23682.0,103.9542,103.9931,103.9347,103.9834,23682.0
2024-02-26 11:55:00,106.86,106.89,106.84,106.87,17068.0,103.9931,104.0223,103.9736,104.0028,17068.0
2024-02-26 12:00:00,106.85,106.87,106.8,106.81,9023.0,103.9834,104.0028,103.9347,103.9445,9023.0
2024-02-26 12:05:00,106.82,106.82,106.74,106.77,7791.0,103.9542,103.9542,103.8763,103.9055,7791.0
2024-02-26 12:10:00,106.77,106.79,106.73,106.75,22191.0,103.9055,103.925,103.8666,103.8861,22191.0
2024-02-26 12:15:00,106.76,106.78,106.7,106.7,26974.0,103.8958,103.9153,103.8374,103.8374,26974.0
2024-02-26 12:20:00,106.68,106.82,106.67,106.8,20543.0,103.8179,103.9542,103.8082,103.9347,20543.0
2024-02-26 12:25:00,106.81,106.82,106.77,106.82,12083.0,103.9445,103.9542,103.9055,103.9542,12083.0
2024-02-26 12:30:00,106.83,106.83,106.7,106.72,9151.0,103.9639,103.9639,103.8374,103.8569,9151.0
2024-02-26 12:35:00,106.72,106.73,106.68,106.7,16280.0,103.8569,103.8666,103.8179,103.8374,16280.0
2024-02-26 12:40:00,106.72,106.74,106.68,106.72,9880.0,103.8569,103.8763,103.8179,103.8569,9880.0
2024-02-26 12:45:00,106.71,106.76,106.7,106.75,12080.0,103.8471,103.8958,103.8374,103.8861,12080.0
2024-02-26 12:50:00,106.73,106.73,106.64,106.67,12630.0,103.8666,103.8666,103.779,103.8082,12630.0
2024-02-26 12:55:00,106.66,106.71,106.65,106.71,8368.0,103.7985,103.8471,103.7887,103.8471,8368.0
2024-02-26 13:00:00,106.72,106.73,106.59,106.64,20798.0,103.8569,103.8666,103.7304,103.779,20798.0
2024-02-26 13:05:00,106.64,106.65,106.59,106.6,30221.0,103.779,103.7887,103.7304,103.7401,30221.0
2024-02-26 13:10:00,106.6,106.68,106.59,106.67,19015.0,103.7401,103.8179,103.7304,103.8082,19015.0
2024-02-26 13:15:00,106.65,106.68,106.5,106.51,30850.0,103.7887,103.8179,103.6428,103.6525,30850.0
2024-02-26 13:20:00,106.5,106.5,106.41,106.42,27819.0,103.6428,103.6428,103.5552,103.5649,27819.0
2024-02-26 13:25:00,106.42,106.42,106.26,106.28,67888.0,103.5649,103.5649,103.4092,103.4287,67888.0
2024-02-26 13:30:00,106.29,106.33,106.22,106.27,27666.0,103.4384,103.4773,103.3703,103.4189,27666.0
2024-02-26 13:35:00,106.28,106.36,106.24,106.36,36532.0,103.4287,103.5065,103.3897,103.5065,36532.0
2024-02-26 13:40:00,106.36,106.44,106.34,106.42,73147.0,103.5065,103.5844,103.4871,103.5649,73147.0
2024-02-26 13:45:00,106.42,106.45,106.37,106.42,26259.0,103.5649,103.5941,103.5163,103.5649,26259.0
2024-02-26 13:50:00,106.43,106.45,106.37,106.44,27150.0,103.5746,103.5941,103.5163,103.5844,27150.0
2024-02-26 13:55:00,106.44,106.52,106.44,106.52,29514.0,103.5844,103.6622,103.5844,103.6622,29514.0
2024-02-26 14:00:00,106.52,106.54,106.47,106.49,45120.0,103.6622,103.6817,103.6136,103.633,45120.0
2024-02-26 14:05:00,106.49,106.58,106.48,106.48,21397.0,103.633,103.7206,103.6233,103.6233,21397.0
2024-02-26 14:10:00,106.5,106.52,106.4,106.41,17745.0,103.6428,103.6622,103.5455,103.5552,17745.0
2024-02-26 14:15:00,106.42,106.46,106.37,106.45,23772.0,103.5649,103.6038,103.5163,103.5941,23772.0
2024-02-26 14:20:00,106.45,106.52,106.43,106.51,38426.0,103.5941,103.6622,103.5746,103.6525,38426.0
2024-02-26 14:25:00,106.52,106.64,106.52,106.63,9079.0,103.6622,103.779,103.6622,103.7693,9079.0
2024-02-26 14:30:00,106.62,106.67,106.51,106.52,13773.0,103.7596,103.8082,103.6525,103.6622,13773.0
2024-02-26 14:35:00,106.54,106.62,106.49,106.61,50059.0,103.6817,103.7596,103.633,103.7498,50059.0
2024-02-26 14:40:00,106.6,106.64,106.56,106.62,13282.0,103.7401,103.779,103.7012,103.7596,13282.0
2024-02-26 14:45:00,106.62,106.65,106.58,106.6,28889.0,103.7596,103.7887,103.7206,103.7401,28889.0
2024-02-26 14:50:00,106.6,106.71,106.59,106.64,25770.0,103.7401,103.8471,103.7304,103.779,25770.0
2024-02-26 14:55:00,106.65,106.71,106.64,106.68,71410.0,103.7887,103.8471,103.779,103.8179,71410.0
2024-02-26 15:00:00,106.69,106.78,106.69,106.76,21469.0,103.8277,103.9153,103.8277,103.8958,21469.0
2024-02-26 15:05:00,106.76,106.79,106.73,106.77,17416.0,103.8958,103.925,103.8666,103.9055,17416.0
2024-02-26 15:10:00,106.8,106.93,106.78,106.89,24931.0,103.9347,104.0612,103.9153,104.0223,24931.0
2024-02-26 15:15:00,106.88,106.91,106.77,106.79,28504.0,104.0126,104.0418,103.9055,103.925,28504.0
2024-02-26 15:20:00,106.78,106.82,106.75,106.81,27460.0,103.9153,103.9542,103.8861,103.9445,27460.0
2024-02-26 15:25:00,106.8,106.88,106.79,106.85,16392.0,103.9347,104.0126,103.925,103.9834,16392.0
2024-02-26 15:30:00,106.85,106.86,106.6,106.65,33211.0,103.9834,103.9931,103.7401,103.7887,33211.0
2024-02-26 15:35:00,106.65,106.67,106.59,106.65,36525.0,103.7887,103.8082,103.7304,103.7887,36525.0
2024-02-26 15:40:00,106.66,106.76,106.63,106.74,33515.0,103.7985,103.8958,103.7693,103.8763,33515.0
2024-02-26 15:45:00,106.74,106.89,106.74,106.85,35206.0,103.8763,104.0223,103.8763,103.9834,35206.0
2024-02-26 15:50:00,106.86,106.88,106.68,106.73,56494.0,103.9931,104.0126,103.8179,103.8666,56494.0
2024-02-26 15:55:00,106.73,106.78,106.59,106.61,137250.0,103.8666,103.9153,103.7304,103.7498,137250.0
2024-02-27 09:30:00,107.55,107.63,107.29,107.34,211170.0,104.6646,104.7425,104.4116,104.4602,211170.0
2024-02-27 09:35:00,107.34,107.48,107.19,107.45,29151.0,104.4602,104.5965,104.3143,104.5673,29151.0
2024-02-27 09:40:00,107.44,107.52,107.31,107.31,83147.0,104.5576,104.6354,104.431,104.431,83147.0
2024-02-27 09:45:00,107.3,107.39,107.24,107.29,37541.0,104.4213,104.5089,104.3629,104.4116,37541.0
2024-02-27 09:50:00,107.28,107.35,107.17,107.29,44500.0,104.4018,104.47,104.2948,104.4116,44500.0
2024-02-27 09:55:00,107.31,107.47,107.31,107.46,36734.0,104.431,104.5867,104.431,104.577,36734.0
2024-02-27 10:00:00,107.46,107.58,107.38,107.47,39628.0,104.577,104.6938,104.4992,104.5867,39628.0
2024-02-27 10:05:00,107.46,107.48,107.36,107.37,25352.0,104.577,104.5965,104.4797,104.4894,25352.0
2024-02-27 10:10:00,107.37,107.41,107.29,107.31,19617.0,104.4894,104.5284,104.4116,104.431,19617.0
2024-02-27 10:15:00,107.3,107.48,107.29,107.42,24341.0,104.4213,104.5965,104.4116,104.5381,24341.0
2024-02-27 10:20:00,107.43,107.43,107.28,107.29,18090.0,104.5478,104.5478,104.4018,104.4116,18090.0
2024-02-27 10:25:00,107.28,107.46,107.25,107.46,9533.0,104.4018,104.577,104.3726,104.577,9533.0
2024-02-27 10:30:00,107.46,107.61,107.46,107.61,53513.0,104.577,104.723,104.577,104.723,53513.0
2024-02-27 10:35:00,107.61,107.61,107.41,107.43,49741.0,104.723,104.723,104.5284,104.5478,49741.0
2024-02-27 10:40:00,107.42,107.5,107.32,107.33,18613.0,104.5381,104.6159,104.4408,104.4505,18613.0
2024-02-27 10:45:00,107.33,107.41,107.29,107.38,26499.0,104.4505,104.5284,104.4116,104.4992,26499.0
2024-02-27 10:50:00,107.4,107.54,107.33,107.35,18646.0,104.5186,104.6549,104.4505,104.47,18646.0
2024-02-27 10:55:00,107.35,107.47,107.35,107.45,21501.0,104.47,104.5867,104.47,104.5673,21501.0
2024-02-27 11:00:00,107.46,107.59,107.45,107.56,15495.0,104.577,104.7035,104.5673,104.6743,15495.0
2024-02-27 11:05:00,107.55,107.6,107.5,107.52,17397.0,104.6646,104.7133,104.6159,104.6354,17397.0
2024-02-27 11:10:00,107.52,107.55,107.47,107.51,30306.0,104.6354,104.6646,104.5867,104.6257,30306.0
2024-02-27 11:15:00,107.51,107.52,107.41,107.47,28222.0,104.6257,104.6354,104.5284,104.5867,28222.0
2024-02-27 11:20:00,107.46,107.54,107.44,107.51,12083.0,104.577,104.6549,104.5576,104.6257,12083.0
2024-02-27 11:25:00,107.52,107.57,107.49,107.5,12301.0,104.6354,104.6841,104.6062,104.6159,12301.0
2024-02-27 11:30:00,107.51,107.61,107.49,107.61,14698.0,104.6257,104.723,104.6062,104.723,14698.0
2024-02-27 11:35:00,107.61,107.67,107.55,107.67,22577.0,104.723,104.7814,104.6646,104.7814,22577.0
2024-02-27 11:40:00,107.66,107.67,107.58,107.59,36474.0,104.7717,104.7814,104.6938,104.7035,36474.0
2024-02-27 11:45:00,107.59,107.65,107.59,107.63,26578.0,104.7035,104.7619,104.7035,104.7425,26578.0
2024-02-27 11:50:00,107.64,107.67,107.59,107.63,10344.0,104.7522,104.7814,104.7035,104.7425,10344.0
2024-02-27 11:55:00,107.64,107.71,107.63,107.65,13696.0,104.7522,104.8203,104.7425,104.7619,13696.0
2024-02-27 12:00:00,107.68,107.7,107.58,107.59,15794.0,104.7911,104.8106,104.6938,104.7035,15794.0
2024-02-27 12:05:00,107.59,107.6,107.51,107.53,16322.0,104.7035,104.7133,104.6257,104.6451,16322.0
2024-02-27 12:10:00,107.52,107.55,107.43,107.43,39882.0,104.6354,104.6646,104.5478,104.5478,39882.0
2024-02-27 12:15:00,107.42,107.46,107.36,107.45,22687.0,104.5381,104.577,104.4797,104.5673,22687.0
2024-02-27 12:20:00,107.45,107.52,107.39,107.42,24983.0,104.5673,104.6354,104.5089,104.5381,24983.0
2024-02-27 12:25:00,107.39,107.5,107.39,107.48,27389.0,104.5089,104.6159,104.5089,104.5965,27389.0
2024-02-27 12:30:00,107.46,107.52,107.45,107.5,23257.0,104.577,104.6354,104.5673,104.6159,23257.0
2024-02-27 12:35:00,107.51,107.55,107.42,107.43,15931.0,104.6257,104.6646,104.5381,104.5478,15931.0
2024-02-27 12:40:00,107.42,107.49,107.41,107.47,20402.0,104.5381,104.6062,104.5284,104.5867,20402.0
2024-02-27 12:45:00,107.47,107.51,107.43,107.45,16160.0,104.5867,104.6257,104.5478,104.5673,16160.0
2024-02-27 12:50:00,107.44,107.53,107.44,107.51,55966.0,104.5576,104.6451,104.5576,104.6257,55966.0
2024-02-27 12:55:00,107.52,107.52,107.34,107.37,29257.0,104.6354,104.6354,104.4602,104.4894,29257.0
2024-02-27 13:00:00,107.36,107.48,107.28,107.45,26706.0,104.4797,104.5965,104.4018,104.5673,26706.0
2024-02-27 13:05:00,107.46,107.55,107.45,107.48,23469.0,104.577,104.6646,104.5673,104.5965,23469.0
2024-02-27 13:10:00,107.51,107.56,107.47,107.48,23860.0,104.6257,104.6743,104.5867,104.5965,23860.0
2024-02-27 13:15:00,107.49,107.51,107.39,107.4,29863.0,104.6062,104.6257,104.5089,104.5186,29863.0
2024-02-27 13:20:00,107.4,107.45,107.36,107.42,31233.0,104.5186,104.5673,104.4797,104.5381,31233.0
2024-02-27 13:25:00,107.44,107.44,107.32,107.33,25436.0,104.5576,104.5576,104.4408,104.4505,25436.0
2024-02-27 13:30:00,107.32,107.36,107.28,107.36,25178.0,104.4408,104.4797,104.4018,104.4797,25178.0
2024-02-27 13:35:00,107.36,107.39,107.32,107.37,32934.0,104.4797,104.5089,104.4408,104.4894,32934.0
2024-02-27 13:40:00,107.36,107.38,107.28,107.33,23201.0,104.4797,104.4992,104.4018,104.4505,23201.0
2024-02-27 13:45:00,107.31,107.36,107.26,107.35,15264.0,104.431,104.4797,104.3824,104.47,15264.0
2024-02-27 13:50:00,107.36,107.41,107.35,107.37,26951.0,104.4797,104.5284,104.47,104.4894,26951.0
2024-02-27 13:55:00,107.38,107.41,107.33,107.33,19822.0,104.4992,104.5284,104.4505,104.4505,19822.0
2024-02-27 14:00:00,107.35,107.36,107.24,107.27,30417.0,104.47,104.4797,104.3629,104.3921,30417.0
2024-02-27 14:05:00,107.27,107.37,107.26,107.34,8676.0,104.3921,104.4894,104.3824,104.4602,8676.0
2024-02-27 14:10:00,107.34,107.39,107.33,107.36,47651.0,104.4602,104.5089,104.4505,104.4797,47651.0
2024-02-27 14:15:00,107.36,107.4,107.29,107.32,22280.0,104.4797,104.5186,104.4116,104.4408,22280.0
2024-02-27 14:20:00,107.32,107.32,107.24,107.29,34486.0,104.4408,104.4408,104.3629,104.4116,34486.0
2024-02-27 14:25:00,107.3,107.35,107.25,107.31,26808.0,104.4213,104.47,104.3726,104.431,26808.0
2024-02-27 14:30:00,107.33,107.38,107.32,107.34,20883.0,104.4505,104.4992,104.4408,104.4602,20883.0
2024-02-27 14:35:00,107.34,107.36,107.25,107.26,24465.0,104.4602,104.4797,104.3726,104.3824,24465.0
2024-02-27 14:40:00,107.25,107.28,107.19,107.23,35746.0,104.3726,104.4018,104.3143,104.3532,35746.0
2024-02-27 14:45:00,107.23,107.24,107.17,107.2,27853.0,104.3532,104.3629,104.2948,104.324,27853.0
2024-02-27 14:50:00,107.19,107.23,107.1,107.17,18818.0,104.3143,104.3532,104.2267,104.2948,18818.0
2024-02-27 14:55:00,107.17,107.28,107.17,107.28,14818.0,104.2948,104.4018,104.2948,104.4018,14818.0
2024-02-27 15:00:00,107.28,107.33,107.24,107.33,13577.0,104.4018,104.4505,104.3629,104.4505,13577.0
2024-02-27 15:05:00,107.34,107.37,107.29,107.37,21159.0,104.4602,104.4894,104.4116,104.4894,21159.0
2024-02-27 15:10:00,107.38,107.43,107.37,107.42,31873.0,104.4992,104.5478,104.4894,104.5381,31873.0
2024-02-27 15:15:00,107.42,107.45,107.37,107.38,59786.0,104.5381,104.5673,104.4894,104.4992,59786.0
2024-02-27 15:20:00,107.38,107.49,107.34,107.48,29198.0,104.4992,104.6062,104.4602,104.5965,29198.0
2024-02-27 15:25:00,107.48,107.49,107.41,107.48,18835.0,104.5965,104.6062,104.5284,104.5965,18835.0
2024-02-27 15:30:00,107.48,107.49,107.38,107.45,22800.0,104.5965,104.6062,104.4992,104.5673,22800.0
2024-02-27 15:35:00,107.45,107.54,107.43,107.54,35203.0,104.5673,104.6549,104.5478,104.6549,35203.0
2024-02-27 15:40:00,107.52,107.55,107.47,107.53,19126.0,104.6354,104.6646,104.5867,104.6451,19126.0
2024-02-27 15:45:00,107.53,107.6,107.53,107.6,29712.0,104.6451,104.7133,104.6451,104.7133,29712.0
2024-02-27 15:50:00,107.6,107.65,107.52,107.52,36247.0,104.7133,104.7619,104.6354,104.6354,36247.0
2024-02-27 15:55:00,107.52,107.56,107.51,107.52,76896.0,104.6354,104.6743,104.6257,104.6354,76896.0
2024-02-28 09:30:00,106.45,106.62,106.22,106.62,120658.0,103.5941,103.7596,103.3703,103.7596,120658.0
2024-02-28 09:35:00,106.64,106.73,106.56,106.62,36644.0,103.779,103.8666,103.7012,103.7596,36644.0
2024-02-28 09:40:00,106.62,106.84,106.6,106.83,46581.0,103.7596,103.9736,103.7401,103.9639,46581.0
2024-02-28 09:45:00,106.84,106.9,106.77,106.84,20551.0,103.9736,104.032,103.9055,103.9736,20551.0
2024-02-28 09:50:00,106.84,106.94,106.68,106.76,47734.0,103.9736,104.071,103.8179,103.8958,47734.0
2024-02-28 09:55:00,106.76,106.9,106.67,106.88,60511.0,103.8958,104.032,103.8082,104.0126,60511.0
2024-02-28 10:00:00,106.89,106.94,106.72,106.76,63798.0,104.0223,104.071,103.8569,103.8958,63798.0
2024-02-28 10:05:00,106.76,107.18,106.75,107.17,32515.0,103.8958,104.3045,103.8861,104.2948,32515.0
2024-02-28 10:10:00,107.18,107.28,107.16,107.2,27756.0,104.3045,104.4018,104.2851,104.324,27756.0
2024-02-28 10:15:00,107.19,107.2,107.03,107.03,72038.0,104.3143,104.324,104.1586,104.1586,72038.0
2024-02-28 10:20:00,107.04,107.13,106.99,107.07,20550.0,104.1683,104.2559,104.1196,104.1975,20550.0
2024-02-28 10:25:00,107.08,107.21,107.08,107.17,17149.0,104.2072,104.3337,104.2072,104.2948,17149.0
2024-02-28 10:30:00,107.17,107.39,107.12,107.39,24261.0,104.2948,104.5089,104.2461,104.5089,24261.0
2024-02-28 10:35:00,107.39,107.45,107.28,107.3,19798.0,104.5089,104.5673,104.4018,104.4213,19798.0
2024-02-28 10:40:00,107.29,107.34,107.23,107.32,25645.0,104.4116,104.4602,104.3532,104.4408,25645.0
2024-02-28 10:45:00,107.31,107.37,107.21,107.37,40212.0,104.431,104.4894,104.3337,104.4894,40212.0
2024-02-28 10:50:00,107.38,107.43,107.32,107.35,29136.0,104.4992,104.5478,104.4408,104.47,29136.0
2024-02-28 10:55:00,107.35,107.37,107.3,107.34,29429.0,104.47,104.4894,104.4213,104.4602,29429.0
2024-02-28 11:00:00,107.34,107.41,107.24,107.27,32547.0,104.4602,104.5284,104.3629,104.3921,32547.0
2024-02-28 11:05:00,107.28,107.38,107.23,107.25,15468.0,104.4018,104.4992,104.3532,104.3726,15468.0
2024-02-28 11:10:00,107.24,107.26,107.14,107.17,39013.0,104.3629,104.3824,104.2656,104.2948,39013.0
2024-02-28 11:15:00,107.17,107.18,107.04,107.06,21646.0,104.2948,104.3045,104.1683,104.1877,21646.0
2024-02-28 11:20:00,107.04,107.11,107.0,107.04,15149.0,104.1683,104.2364,104.1294,104.1683,15149.0
2024-02-28 11:25:00,107.05,107.17,106.99,107.17,79047.0,104.178,104.2948,104.1196,104.2948,79047.0
2024-02-28 11:30:00,107.17,107.19,107.04,107.04,17669.0,104.2948,104.3143,104.1683,104.1683,17669.0
2024-02-28 11:35:00,107.04,107.1,107.03,107.09,49032.0,104.1683,104.2267,104.1586,104.2169,49032.0
2024-02-28 11:40:00,107.1,107.15,107.07,107.11,33252.0,104.2267,104.2753,104.1975,104.2364,33252.0
2024-02-28 11:45:00,107.13,107.23,107.12,107.2,9557.0,104.2559,104.3532,104.2461,104.324,9557.0
2024-02-28 11:50:00,107.19,107.32,107.19,107.29,17403.0,104.3143,104.4408,104.3143,104.4116,17403.0
2024-02-28 11:55:00,107.28,107.32,107.24,107.29,12472.0,104.4018,104.4408,104.3629,104.4116,12472.0
2024-02-28 12:00:00,107.29,107.36,107.23,107.36,19360.0,104.4116,104.4797,104.3532,104.4797,19360.0
2024-02-28 12:05:00,107.34,107.34,107.2,107.23,18019.0,104.4602,104.4602,104.324,104.3532,18019.0
2024-02-28 12:10:00,107.23,107.33,107.22,107.26,10736.0,104.3532,104.4505,104.3435,104.3824,10736.0
2024-02-28 12:15:00,107.27,107.28,107.22,107.23,17383.0,104.3921,104.4018,104.3435,104.3532,17383.0
2024-02-28 12:20:00,107.22,107.25,107.18,107.18,11297.0,104.3435,104.3726,104.3045,104.3045,11297.0
2024-02-28 12:25:00,107.18,107.25,107.18,107.23,18759.0,104.3045,104.3726,104.3045,104.3532,18759.0
2024-02-28 12:30:00,107.22,107.22,107.11,107.17,20485.0,104.3435,104.3435,104.2364,104.2948,20485.0
2024-02-28 12:35:00,107.17,107.19,107.08,107.08,21476.0,104.2948,104.3143,104.2072,104.2072,21476.0
2024-02-28 12:40:00,107.07,107.22,107.05,107.22,36377.0,104.1975,104.3435,104.178,104.3435,36377.0
2024-02-28 12:45:00,107.21,107.27,107.17,107.25,76966.0,104.3337,104.3921,104.2948,104.3726,76966.0
2024-02-28 12:50:00,107.25,107.26,107.2,107.25,12322.0,104.3726,104.3824,104.324,104.3726,12322.0
2024-02-28 12:55:00,107.25,107.27,107.18,107.21,12176.0,104.3726,104.3921,104.3045,104.3337,12176.0
2024-02-28 13:00:00,107.2,107.2,107.14,107.16,14473.0,104.324,104.324,104.2656,104.2851,14473.0
2024-02-28 13:05:00,107.13,107.14,107.02,107.11,19040.0,104.2559,104.2656,104.1488,104.2364,19040.0
2024-02-28 13:10:00,107.12,107.14,107.04,107.13,15078.0,104.2461,104.2656,104.1683,104.2559,15078.0
2024-02-28 13:15:00,107.16,107.21,107.11,107.19,26950.0,104.2851,104.3337,104.2364,104.3143,26950.0
2024-02-28 13:20:00,107.2,107.24,107.19,107.22,13855.0,104.324,104.3629,104.3143,104.3435,13855.0
2024-02-28 13:25:00,107.21,107.32,107.21,107.32,25069.0,104.3337,104.4408,104.3337,104.4408,25069.0
2024-02-28 13:30:00,107.32,107.36,107.27,107.29,35788.0,104.4408,104.4797,104.3921,104.4116,35788.0
2024-02-28 13:35:00,107.3,107.3,107.24,107.29,16506.0,104.4213,104.4213,104.3629,104.4116,16506.0
2024-02-28 13:40:00,107.29,107.31,107.24,107.28,17984.0,104.4116,104.431,104.3629,104.4018,17984.0
2024-02-28 13:45:00,107.28,107.31,107.23,107.26,31147.0,104.4018,104.431,104.3532,104.3824,31147.0
2024-02-28 13:50:00,107.26,107.27,107.22,107.24,16582.0,104.3824,104.3921,104.3435,104.3629,16582.0
2024-02-28 13:55:00,107.25,107.3,107.24,107.29,13062.0,104.3726,104.4213,104.3629,104.4116,13062.0
2024-02-28 14:00:00,107.3,107.3,107.2,107.22,21441.0,104.4213,104.4213,104.324,104.3435,21441.0
2024-02-28 14:05:00,107.22,107.22,107.07,107.11,23731.0,104.3435,104.3435,104.1975,104.2364,23731.0
2024-02-28 14:10:00,107.1,107.12,106.91,106.94,42607.0,104.2267,104.2461,104.0418,104.071,42607.0
2024-02-28 14:15:00,106.93,107.12,106.88,107.09,103292.0,104.0612,104.2461,104.0126,104.2169,103292.0
2024-02-28 14:20:00,107.09,107.11,107.05,107.08,19826.0,104.2169,104.2364,104.178,104.2072,19826.0
2024-02-28 14:25:00,107.08,107.09,107.02,107.03,37761.0,104.2072,104.2169,104.1488,104.1586,37761.0
2024-02-28 14:30:00,107.02,107.03,106.95,106.97,44680.0,104.1488,104.1586,104.0807,104.1002,44680.0
2024-02-28 14:35:00,106.95,106.95,106.85,106.91,80934.0,104.0807,104.0807,103.9834,104.0418,80934.0
2024-02-28 14:40:00,106.91,106.95,106.87,106.94,33520.0,104.0418,104.0807,104.0028,104.071,33520.0
2024-02-28 14:45:00,106.94,106.99,106.91,106.95,66562.0,104.071,104.1196,104.0418,104.0807,66562.0
2024-02-28 14:50:00,106.94,106.99,106.88,106.98,49169.0,104.071,104.1196,104.0126,104.1099,49169.0
2024-02-28 14:55:00,106.98,107.05,106.97,107.04,28800.0,104.1099,104.178,104.1002,104.1683,28800.0
2024-02-28 15:00:00,107.05,107.1,107.03,107.07,37270.0,104.178,104.2267,104.1586,104.1975,37270.0
2024-02-28 15:05:00,107.07,107.07,106.94,106.98,43047.0,104.1975,104.1975,104.071,104.1099,43047.0
2024-02-28 15:10:00,106.97,106.98,106.89,106.9,26818.0,104.1002,104.1099,104.0223,104.032,26818.0
2024-02-28 15:15:00,106.89,106.97,106.88,106.95,38150.0,104.0223,104.1002,104.0126,104.0807,38150.0
2024-02-28 15:20:00,106.95,106.98,106.88,106.89,47420.0,104.0807,104.1099,104.0126,104.0223,47420.0
2024-02-28 15:25:00,106.89,106.98,106.87,106.97,29368.0,104.0223,104.1099,104.0028,104.1002,29368.0
2024-02-28 15:30:00,106.96,106.96,106.87,106.92,64266.0,104.0904,104.0904,104.0028,104.0515,64266.0
2024-02-28 15:35:00,106.92,106.93,106.85,106.89,62529.0,104.0515,104.0612,103.9834,104.0223,62529.0
2024-02-28 15:40:00,106.9,106.95,106.82,106.83,65688.0,104.032,104.0807,103.9542,103.9639,65688.0
2024-02-28 15:45:00,106.83,106.86,106.75,106.79,69774.0,103.9639,103.9931,103.8861,103.925,69774.0
2024-02-28 15:50:00,106.8,106.84,106.59,106.64,98867.0,103.9347,103.9736,103.7304,103.779,98867.0
2024-02-28 15:55:00,106.65,106.77,106.65,106.75,146993.0,103.7887,103.9055,103.7887,103.8861,146993.0
2024-02-29 09:30:00,107.82,108.0,107.7,107.88,103155.0,104.9274,105.1025,104.8106,104.9857,103155.0
2024-02-29 09:35:00,107.85,108.18,107.82,108.14,23599.0,104.9566,105.2777,104.9274,105.2388,23599.0
2024-02-29 09:40:00,108.15,108.22,108.02,108.11,43233.0,105.2485,105.3166,105.122,105.2096,43233.0
2024-02-29 09:45:00,108.1,108.19,107.95,108.15,39213.0,105.1998,105.2874,105.0539,105.2485,39213.0
2024-02-29 09:50:00,108.13,108.21,107.91,107.91,26394.0,105.229,105.3069,105.0149,105.0149,26394.0
2024-02-29 09:55:00,107.91,108.16,107.88,108.15,98589.0,105.0149,105.2582,104.9857,105.2485,98589.0
2024-02-29 10:00:00,108.16,108.46,108.15,108.43,50864.0,105.2582,105.5502,105.2485,105.521,50864.0
2024-02-29 10:05:00,108.43,108.48,108.14,108.16,191237.0,105.521,105.5697,105.2388,105.2582,191237.0
2024-02-29 10:10:00,108.16,108.17,107.64,107.7,69072.0,105.2582,105.268,104.7522,104.8106,69072.0
2024-02-29 10:15:00,107.68,107.84,107.68,107.76,29556.0,104.7911,104.9468,104.7911,104.869,29556.0
2024-02-29 10:20:00,107.77,107.82,107.54,107.64,49091.0,104.8787,104.9274,104.6549,104.7522,49091.0
2024-02-29 10:25:00,107.64,107.92,107.64,107.92,33431.0,104.7522,105.0247,104.7522,105.0247,33431.0
2024-02-29 10:30:00,107.92,108.0,107.81,107.82,55534.0,105.0247,105.1025,104.9176,104.9274,55534.0
2024-02-29 10:35:00,107.81,107.87,107.7,107.77,45226.0,104.9176,104.976,104.8106,104.8787,45226.0
2024-02-29 10:40:00,107.76,107.86,107.67,107.7,43313.0,104.869,104.9663,104.7814,104.8106,43313.0
2024-02-29 10:45:00,107.69,107.79,107.56,107.77,67463.0,104.8008,104.8982,104.6743,104.8787,67463.0
2024-02-29 10:50:00,107.77,107.83,107.58,107.59,49679.0,104.8787,104.9371,104.6938,104.7035,49679.0
2024-02-29 10:55:00,107.59,107.7,107.53,107.57,58267.0,104.7035,104.8106,104.6451,104.6841,58267.0
2024-02-29 11:00:00,107.57,107.65,107.43,107.58,43698.0,104.6841,104.7619,104.5478,104.6938,43698.0
2024-02-29 11:05:00,107.6,107.69,107.57,107.59,57185.0,104.7133,104.8008,104.6841,104.7035,57185.0
2024-02-29 11:10:00,107.58,107.7,107.54,107.58,50964.0,104.6938,104.8106,104.6549,104.6938,50964.0
2024-02-29 11:15:00,107.6,107.68,107.55,107.63,17909.0,104.7133,104.7911,104.6646,104.7425,17909.0
2024-02-29 11:20:00,107.63,107.64,107.45,107.46,33800.0,104.7425,104.7522,104.5673,104.577,33800.0
2024-02-29 11:25:00,107.46,107.52,107.33,107.33,33105.0,104.577,104.6354,104.4505,104.4505,33105.0
2024-02-29 11:30:00,107.28,107.32,107.14,107.15,39636.0,104.4018,104.4408,104.2656,104.2753,39636.0
2024-02-29 11:35:00,107.16,107.25,106.93,106.94,52057.0,104.2851,104.3726,104.0612,104.071,52057.0
2024-02-29 11:40:00,106.95,107.08,106.83,107.08,49122.0,104.0807,104.2072,103.9639,104.2072,49122.0
2024-02-29 11:45:00,107.07,107.24,106.99,107.23,25607.0,104.1975,104.3629,104.1196,104.3532,25607.0
2024-02-29 11:50:00,107.23,107.24,107.11,107.2,39628.0,104.3532,104.3629,104.2364,104.324,39628.0
2024-02-29 11:55:00,107.2,107.29,107.19,107.25,32904.0,104.324,104.4116,104.3143,104.3726,32904.0
2024-02-29 12:00:00,107.25,107.38,107.23,107.27,22129.0,104.3726,104.4992,104.3532,104.3921,22129.0
2024-02-29 12:05:00,107.27,107.3,107.12,107.19,30606.0,104.3921,104.4213,104.2461,104.3143,30606.0
2024-02-29 12:10:00,107.19,107.25,107.15,107.2,64858.0,104.3143,104.3726,104.2753,104.324,64858.0
2024-02-29 12:15:00,107.21,107.26,107.12,107.17,30815.0,104.3337,104.3824,104.2461,104.2948,30815.0
2024-02-29 12:20:00,107.17,107.21,107.11,107.16,41538.0,104.2948,104.3337,104.2364,104.2851,41538.0
2024-02-29 12:25:00,107.16,107.16,106.97,106.98,64850.0,104.2851,104.2851,104.1002,104.1099,64850.0
2024-02-29 12:30:00,106.99,107.04,106.95,106.99,21225.0,104.1196,104.1683,104.0807,104.1196,21225.0
2024-02-29 12:35:00,106.99,107.09,106.97,107.06,43575.0,104.1196,104.2169,104.1002,104.1877,43575.0
2024-02-29 12:40:00,107.08,107.14,107.04,107.14,16651.0,104.2072,104.2656,104.1683,104.2656,16651.0
2024-02-29 12:45:00,107.13,107.24,107.11,107.19,21954.0,104.2559,104.3629,104.2364,104.3143,21954.0
2024-02-29 12:50:00,107.2,107.32,107.16,107.31,18471.0,104.324,104.4408,104.2851,104.431,18471.0
2024-02-29 12:55:00,107.31,107.33,107.26,107.32,19390.0,104.431,104.4505,104.3824,104.4408,19390.0
2024-02-29 13:00:00,107.32,107.37,107.28,107.36,33766.0,104.4408,104.4894,104.4018,104.4797,33766.0
2024-02-29 13:05:00,107.35,107.36,107.23,107.25,24585.0,104.47,104.4797,104.3532,104.3726,24585.0
2024-02-29 13:10:00,107.26,107.35,107.26,107.33,19475.0,104.3824,104.47,104.3824,104.4505,19475.0
2024-02-29 13:15:00,107.33,107.35,107.26,107.31,17886.0,104.4505,104.47,104.3824,104.431,17886.0
2024-02-29 13:20:00,107.32,107.33,107.22,107.27,32620.0,104.4408,104.4505,104.3435,104.3921,32620.0
2024-02-29 13:25:00,107.27,107.36,107.27,107.32,26800.0,104.3921,104.4797,104.3921,104.4408,26800.0
2024-02-29 13:30:00,107.34,107.34,107.3,107.32,15604.0,104.4602,104.4602,104.4213,104.4408,15604.0
2024-02-29 13:35:00,107.32,107.35,107.25,107.27,26553.0,104.4408,104.47,104.3726,104.3921,26553.0
2024-02-29 13:40:00,107.25,107.27,107.22,107.27,21253.0,104.3726,104.3921,104.3435,104.3921,21253.0
2024-02-29 13:45:00,107.27,107.34,107.26,107.3,17152.0,104.3921,104.4602,104.3824,104.4213,17152.0
2024-02-29 13:50:00,107.3,107.38,107.29,107.36,25024.0,104.4213,104.4992,104.4116,104.4797,25024.0
2024-02-29 13:55:00,107.36,107.45,107.36,107.45,36208.0,104.4797,104.5673,104.4797,104.5673,36208.0
2024-02-29 14:00:00,107.45,107.53,107.45,107.51,17378.0,104.5673,104.6451,104.5673,104.6257,17378.0
2024-02-29 14:05:00,107.52,107.53,107.41,107.44,39350.0,104.6354,104.6451,104.5284,104.5576,39350.0
2024-02-29 14:10:00,107.43,107.44,107.35,107.43,34608.0,104.5478,104.5576,104.47,104.5478,34608.0
2024-02-29 14:15:00,107.43,107.49,107.37,107.46,38146.0,104.5478,104.6062,104.4894,104.577,38146.0
2024-02-29 14:20:00,107.45,107.46,107.3,107.32,31756.0,104.5673,104.577,104.4213,104.4408,31756.0
2024-02-29 14:25:00,107.3,107.3,107.19,107.26,71853.0,104.4213,104.4213,104.3143,104.3824,71853.0
2024-02-29 14:30:00,107.26,107.36,107.24,107.32,53769.0,104.3824,104.4797,104.3629,104.4408,53769.0
2024-02-29 14:35:00,107.33,107.34,107.29,107.31,74620.0,104.4505,104.4602,104.4116,104.431,74620.0
2024-02-29 14:40:00,107.32,107.37,107.24,107.25,68939.0,104.4408,104.4894,104.3629,104.3726,68939.0
2024-02-29 14:45:00,107.24,107.25,107.17,107.2,38686.0,104.3629,104.3726,104.2948,104.324,38686.0
2024-02-29 14:50:00,107.2,107.2,107.11,107.15,22727.0,104.324,104.324,104.2364,104.2753,22727.0
2024-02-29 14:55:00,107.15,107.29,107.14,107.29,113472.0,104.2753,104.4116,104.2656,104.4116,113472.0
2024-02-29 15:00:00,107.29,107.34,107.25,107.29,85237.0,104.4116,104.4602,104.3726,104.4116,85237.0
2024-02-29 15:05:00,107.3,107.32,107.24,107.27,53868.0,104.4213,104.4408,104.3629,104.3921,53868.0
2024-02-29 15:10:00,107.28,107.31,107.22,107.23,24273.0,104.4018,104.431,104.3435,104.3532,24273.0
2024-02-29 15:15:00,107.22,107.29,107.22,107.26,44762.0,104.3435,104.4116,104.3435,104.3824,44762.0
2024-02-29 15:20:00,107.26,107.3,107.23,107.28,105145.0,104.3824,104.4213,104.3532,104.4018,105145.0
2024-02-29 15:25:00,107.27,107.32,107.26,107.31,30089.0,104.3921,104.4408,104.3824,104.431,30089.0
2024-02-29 15:30:00,107.32,107.38,107.31,107.38,36513.0,104.4408,104.4992,104.431,104.4992,36513.0
2024-02-29 15:35:00,107.38,107.41,107.31,107.39,41423.0,104.4992,104.5284,104.431,104.5089,41423.0
2024-02-29 15:40:00,107.39,107.48,107.37,107.37,35847.0,104.5089,104.5965,104.4894,104.4894,35847.0
2024-02-29 15:45:00,107.38,107.49,107.38,107.39,50759.0,104.4992,104.6062,104.4992,104.5089,50759.0
2024-02-29 15:50:00,107.4,107.45,107.37,107.44,104250.0,104.5186,104.5673,104.4894,104.5576,104250.0
2024-02-29 15:55:00,107.44,107.69,107.33,107.36,261963.0,104.5576,104.8008,104.4505,104.4797,261963.0
2024-03-01 09:30:00,107.6,107.64,107.2,107.25,99855.0,104.7133,104.7522,104.324,104.3726,99855.0
2024-03-01 09:35:00,107.25,107.26,106.81,106.81,39366.0,104.3726,104.3824,103.9445,103.9445,39366.0
2024-03-01 09:40:00,106.83,106.83,106.64,106.75,44668.0,103.9639,103.9639,103.779,103.8861,44668.0
2024-03-01 09:45:00,106.78,106.82,106.68,106.76,38411.0,103.9153,103.9542,103.8179,103.8958,38411.0
2024-03-01 09:50:00,106.77,106.82,106.69,106.77,95724.0,103.9055,103.9542,103.8277,103.9055,95724.0
2024-03-01 09:55:00,106.77,106.86,106.7,106.86,58577.0,103.9055,103.9931,103.8374,103.9931,58577.0
2024-03-01 10:00:00,106.88,107.23,106.88,106.95,72725.0,104.0126,104.3532,104.0126,104.0807,72725.0
2024-03-01 10:05:00,106.96,107.18,106.96,107.14,26780.0,104.0904,104.3045,104.0904,104.2656,26780.0
2024-03-01 10:10:00,107.15,107.27,107.15,107.22,23307.0,104.2753,104.3921,104.2753,104.3435,23307.0
2024-03-01 10:15:00,107.23,107.46,107.23,107.39,53601.0,104.3532,104.577,104.3532,104.5089,53601.0
2024-03-01 10:20:00,107.4,107.77,107.4,107.75,39585.0,104.5186,104.8787,104.5186,104.8592,39585.0
2024-03-01 10:25:00,107.75,107.87,107.72,107.75,47210.0,104.8592,104.976,104.83,104.8592,47210.0
2024-03-01 10:30:00,107.76,107.79,107.53,107.6,110795.0,104.869,104.8982,104.6451,104.7133,110795.0
2024-03-01 10:35:00,107.6,107.7,107.42,107.45,51115.0,104.7133,104.8106,104.5381,104.5673,51115.0
2024-03-01 10:40:00,107.44,107.65,107.43,107.59,99067.0,104.5576,104.7619,104.5478,104.7035,99067.0
2024-03-01 10:45:00,107.59,107.78,107.58,107.77,96625.0,104.7035,104.8884,104.6938,104.8787,96625.0
2024-03-01 10:50:00,107.78,107.85,107.71,107.75,26188.0,104.8884,104.9566,104.8203,104.8592,26188.0
2024-03-01 10:55:00,107.74,107.86,107.69,107.81,76478.0,104.8495,104.9663,104.8008,104.9176,76478.0
2024-03-01 11:00:00,107.83,107.9,107.81,107.9,52479.0,104.9371,105.0052,104.9176,105.0052,52479.0
2024-03-01 11:05:00,107.89,107.97,107.89,107.91,33115.0,104.9955,105.0733,104.9955,105.0149,33115.0
2024-03-01 11:10:00,107.9,108.0,107.84,107.89,39052.0,105.0052,105.1025,104.9468,104.9955,39052.0
2024-03-01 11:15:00,107.89,108.05,107.88,108.0,25628.0,104.9955,105.1512,104.9857,105.1025,25628.0
2024-03-01 11:20:00,108.0,108.04,107.81,107.81,52365.0,105.1025,105.1415,104.9176,104.9176,52365.0
2024-03-01 11:25:00,107.81,107.81,107.64,107.65,33103.0,104.9176,104.9176,104.7522,104.7619,33103.0
2024-03-01 11:30:00,107.65,107.7,107.56,107.56,53989.0,104.7619,104.8106,104.6743,104.6743,53989.0
2024-03-01 11:35:00,107.57,107.68,107.48,107.68,61688.0,104.6841,104.7911,104.5965,104.7911,61688.0
2024-03-01 11:40:00,107.69,107.71,107.55,107.57,31012.0,104.8008,104.8203,104.6646,104.6841,31012.0
2024-03-01 11:45:00,107.59,107.66,107.57,107.66,43046.0,104.7035,104.7717,104.6841,104.7717,43046.0
2024-03-01 11:50:00,107.67,107.77,107.6,107.76,31888.0,104.7814,104.8787,104.7133,104.869,31888.0
2024-03-01 11:55:00,107.77,107.81,107.7,107.74,23498.0,104.8787,104.9176,104.8106,104.8495,23498.0
2024-03-01 12:00:00,107.74,107.75,107.67,107.73,20976.0,104.8495,104.8592,104.7814,104.8398,20976.0
2024-03-01 12:05:00,107.73,107.76,107.67,107.72,21130.0,104.8398,104.869,104.7814,104.83,21130.0
2024-03-01 12:10:00,107.73,107.8,107.7,107.79,18020.0,104.8398,104.9079,104.8106,104.8982,18020.0
2024-03-01 12:15:00,107.78,107.81,107.74,107.8,46393.0,104.8884,104.9176,104.8495,104.9079,46393.0
2024-03-01 12:20:00,107.8,107.84,107.78,107.8,17074.0,104.9079,104.9468,104.8884,104.9079,17074.0
2024-03-01 12:25:00,107.79,107.89,107.77,107.78,43132.0,104.8982,104.9955,104.8787,104.8884,43132.0
2024-03-01 12:30:00,107.78,107.86,107.76,107.84,18228.0,104.8884,104.9663,104.869,104.9468,18228.0
2024-03-01 12:35:00,107.85,107.87,107.76,107.77,20645.0,104.9566,104.976,104.869,104.8787,20645.0
2024-03-01 12:40:00,107.77,107.78,107.68,107.73,24859.0,104.8787,104.8884,104.7911,104.8398,24859.0
2024-03-01 12:45:00,107.74,107.78,107.67,107.77,31173.0,104.8495,104.8884,104.7814,104.8787,31173.0
2024-03-01 12:50:00,107.76,107.8,107.73,107.76,42042.0,104.869,104.9079,104.8398,104.869,42042.0
2024-03-01 12:55:00,107.77,107.79,107.67,107.69,24521.0,104.8787,104.8982,104.7814,104.8008,24521.0
2024-03-01 13:00:00,107.68,107.69,107.6,107.62,45329.0,104.7911,104.8008,104.7133,104.7327,45329.0
2024-03-01 13:05:00,107.61,107.66,107.58,107.6,33873.0,104.723,104.7717,104.6938,104.7133,33873.0
2024-03-01 13:10:00,107.61,107.71,107.6,107.6,43619.0,104.723,104.8203,104.7133,104.7133,43619.0
2024-03-01 13:15:00,107.62,107.68,107.58,107.59,25340.0,104.7327,104.7911,104.6938,104.7035,25340.0
2024-03-01 13:20:00,107.58,107.64,107.55,107.62,58969.0,104.6938,104.7522,104.6646,104.7327,58969.0
2024-03-01 13:25:00,107.63,107.7,107.59,107.64,19030.0,104.7425,104.8106,104.7035,104.7522,19030.0
2024-03-01 13:30:00,107.65,107.66,107.6,107.65,25655.0,104.7619,104.7717,104.7133,104.7619,25655.0
2024-03-01 13:35:00,107.64,107.68,107.61,107.63,22046.0,104.7522,104.7911,104.723,104.7425,22046.0
2024-03-01 13:40:00,107.63,107.66,107.61,107.64,17765.0,104.7425,104.7717,104.723,104.7522,17765.0
2024-03-01 13:45:00,107.64,107.68,107.57,107.61,26102.0,104.7522,104.7911,104.6841,104.723,26102.0
2024-03-01 13:50:00,107.61,107.67,107.57,107.66,16891.0,104.723,104.7814,104.6841,104.7717,16891.0
2024-03-01 13:55:00,107.65,107.79,107.65,107.78,15646.0,104.7619,104.8982,104.7619,104.8884,15646.0
2024-03-01 14:00:00,107.79,107.9,107.79,107.88,48732.0,104.8982,105.0052,104.8982,104.9857,48732.0
2024-03-01 14:05:00,107.88,107.91,107.82,107.9,39185.0,104.9857,105.0149,104.9274,105.0052,39185.0
2024-03-01 14:10:00,107.89,107.9,107.82,107.87,51419.0,104.9955,105.0052,104.9274,104.976,51419.0
2024-03-01 14:15:00,107.88,107.92,107.81,107.82,31843.0,104.9857,105.0247,104.9176,104.9274,31843.0
2024-03-01 14:20:00,107.82,107.87,107.77,107.86,26680.0,104.9274,104.976,104.8787,104.9663,26680.0
2024-03-01 14:25:00,107.85,107.94,107.83,107.94,22853.0,104.9566,105.0441,104.9371,105.0441,22853.0
2024-03-01 14:30:00,107.94,107.95,107.87,107.89,43880.0,105.0441,105.0539,104.976,104.9955,43880.0
2024-03-01 14:35:00,107.89,107.91,107.86,107.89,33380.0,104.9955,105.0149,104.9663,104.9955,33380.0
2024-03-01 14:40:00,107.89,107.92,107.88,107.92,56176.0,104.9955,105.0247,104.9857,105.0247,56176.0
2024-03-01 14:45:00,107.92,107.92,107.85,107.89,36534.0,105.0247,105.0247,104.9566,104.9955,36534.0
2024-03-01 14:50:00,107.89,107.92,107.86,107.88,34880.0,104.9955,105.0247,104.9663,104.9857,34880.0
2024-03-01 14:55:00,107.89,107.97,107.88,107.96,29396.0,104.9955,105.0733,104.9857,105.0636,29396.0
2024-03-01 15:00:00,107.95,107.97,107.78,107.79,31543.0,105.0539,105.0733,104.8884,104.8982,31543.0
2024-03-01 15:05:00,107.79,107.86,107.7,107.76,38732.0,104.8982,104.9663,104.8106,104.869,38732.0
2024-03-01 15:10:00,107.76,107.78,107.65,107.72,47046.0,104.869,104.8884,104.7619,104.83,47046.0
2024-03-01 15:15:00,107.71,107.74,107.61,107.7,25056.0,104.8203,104.8495,104.723,104.8106,25056.0
2024-03-01 15:20:00,107.7,107.79,107.65,107.65,39906.0,104.8106,104.8982,104.7619,104.7619,39906.0
2024-03-01 15:25:00,107.66,107.74,107.65,107.73,28628.0,104.7717,104.8495,104.7619,104.8398,28628.0
2024-03-01 15:30:00,107.74,107.78,107.68,107.71,27842.0,104.8495,104.8884,104.7911,104.8203,27842.0
2024-03-01 15:35:00,107.69,107.74,107.66,107.7,53534.0,104.8008,104.8495,104.7717,104.8106,53534.0
2024-03-01 15:40:00,107.7,107.75,107.64,107.73,50996.0,104.8106,104.8592,104.7522,104.8398,50996.0
2024-03-01 15:45:00,107.73,107.85,107.71,107.83,31657.0,104.8398,104.9566,104.8203,104.9371,31657.0
2024-03-01 15:50:00,107.83,107.85,107.72,107.83,58182.0,104.9371,104.9566,104.83,104.9371,58182.0
2024-03-01 15:55:00,107.83,107.95,107.83,107.91,103428.0,104.9371,105.0539,104.9371,105.0149,103428.0
2024-03-04 09:30:00,107.95,108.29,107.82,108.07,135521.0,105.0539,105.3847,104.9274,105.1707,135521.0
2024-03-04 09:35:00,108.04,108.24,108.0,108.24,48564.0,105.1415,105.3361,105.1025,105.3361,48564.0
2024-03-04 09:40:00,108.26,108.41,108.2,108.25,32893.0,105.3556,105.5015,105.2972,105.3458,32893.0
2024-03-04 09:45:00,108.27,108.41,108.25,108.3,57265.0,105.3653,105.5015,105.3458,105.3945,57265.0
2024-03-04 09:50:00,108.31,108.41,108.22,108.3,30525.0,105.4042,105.5015,105.3166,105.3945,30525.0
2024-03-04 09:55:00,108.29,108.38,108.26,108.28,24073.0,105.3847,105.4723,105.3556,105.375,24073.0
2024-03-04 10:00:00,108.27,108.27,108.05,108.05,33950.0,105.3653,105.3653,105.1512,105.1512,33950.0
2024-03-04 10:05:00,108.04,108.08,107.9,107.93,36594.0,105.1415,105.1804,105.0052,105.0344,36594.0
2024-03-04 10:10:00,107.93,107.96,107.75,107.75,54023.0,105.0344,105.0636,104.8592,104.8592,54023.0
2024-03-04 10:15:00,107.74,107.8,107.56,107.61,56394.0,104.8495,104.9079,104.6743,104.723,56394.0
2024-03-04 10:20:00,107.62,107.63,107.48,107.63,73210.0,104.7327,104.7425,104.5965,104.7425,73210.0
2024-03-04 10:25:00,107.64,107.75,107.59,107.73,53983.0,104.7522,104.8592,104.7035,104.8398,53983.0
2024-03-04 10:30:00,107.72,107.72,107.56,107.69,53297.0,104.83,104.83,104.6743,104.8008,53297.0
2024-03-04 10:35:00,107.69,107.73,107.55,107.58,66054.0,104.8008,104.8398,104.6646,104.6938,66054.0
2024-03-04 10:40:00,107.58,107.74,107.57,107.73,59273.0,104.6938,104.8495,104.6841,104.8398,59273.0
2024-03-04 10:45:00,107.74,107.76,107.59,107.7,54492.0,104.8495,104.869,104.7035,104.8106,54492.0
2024-03-04 10:50:00,107.71,107.73,107.6,107.69,63848.0,104.8203,104.8398,104.7133,104.8008,63848.0
2024-03-04 10:55:00,107.7,107.74,107.61,107.63,51103.0,104.8106,104.8495,104.723,104.7425,51103.0
2024-03-04 11:00:00,107.63,107.88,107.63,107.85,39499.0,104.7425,104.9857,104.7425,104.9566,39499.0
2024-03-04 11:05:00,107.86,107.96,107.84,107.95,32614.0,104.9663,105.0636,104.9468,105.0539,32614.0
2024-03-04 11:10:00,107.96,107.99,107.86,107.91,54919.0,105.0636,105.0928,104.9663,105.0149,54919.0
2024-03-04 11:15:00,107.9,107.99,107.89,107.98,54885.0,105.0052,105.0928,104.9955,105.0831,54885.0
2024-03-04 11:20:00,107.98,107.98,107.79,107.84,91174.0,105.0831,105.0831,104.8982,104.9468,91174.0
2024-03-04 11:25:00,107.84,107.9,107.8,107.87,37490.0,104.9468,105.0052,104.9079,104.976,37490.0
2024-03-04 11:30:00,107.87,107.95,107.86,107.86,62259.0,104.976,105.0539,104.9663,104.9663,62259.0
2024-03-04 11:35:00,107.86,107.92,107.8,107.91,62672.0,104.9663,105.0247,104.9079,105.0149,62672.0
2024-03-04 11:40:00,107.92,107.96,107.86,107.86,58822.0,105.0247,105.0636,104.9663,104.9663,58822.0
2024-03-04 11:45:00,107.88,108.0,107.88,107.96,31758.0,104.9857,105.1025,104.9857,105.0636,31758.0
2024-03-04 11:50:00,107.97,108.01,107.91,107.95,233972.0,105.0733,105.1123,105.0149,105.0539,233972.0
2024-03-04 11:55:00,107.95,108.01,107.93,107.96,62367.0,105.0539,105.1123,105.0344,105.0636,62367.0
2024-03-04 12:00:00,107.99,108.0,107.82,107.85,43245.0,105.0928,105.1025,104.9274,104.9566,43245.0
2024-03-04 12:05:00,107.85,107.9,107.83,107.9,35040.0,104.9566,105.0052,104.9371,105.0052,35040.0
2024-03-04 12:10:00,107.9,107.92,107.81,107.81,54445.0,105.0052,105.0247,104.9176,104.9176,54445.0
2024-03-04 12:15:00,107.81,107.88,107.79,107.88,28063.0,104.9176,104.9857,104.8982,104.9857,28063.0
2024-03-04 12:20:00,107.88,107.93,107.83,107.85,40336.0,104.9857,105.0344,104.9371,104.9566,40336.0
2024-03-04 12:25:00,107.85,107.95,107.83,107.95,44240.0,104.9566,105.0539,104.9371,105.0539,44240.0
2024-03-04 12:30:00,107.93,107.95,107.88,107.92,33470.0,105.0344,105.0539,104.9857,105.0247,33470.0
2024-03-04 12:35:00,107.93,107.94,107.82,107.84,62784.0,105.0344,105.0441,104.9274,104.9468,62784.0
2024-03-04 12:40:00,107.84,107.9,107.79,107.81,42201.0,104.9468,105.0052,104.8982,104.9176,42201.0
2024-03-04 12:45:00,107.82,107.86,107.8,107.84,64770.0,104.9274,104.9663,104.9079,104.9468,64770.0
2024-03-04 12:50:00,107.83,107.89,107.81,107.82,36403.0,104.9371,104.9955,104.9176,104.9274,36403.0
2024-03-04 12:55:00,107.82,107.84,107.78,107.84,44018.0,104.9274,104.9468,104.8884,104.9468,44018.0
2024-03-04 13:00:00,107.83,107.91,107.81,107.9,39423.0,104.9371,105.0149,104.9176,105.0052,39423.0
2024-03-04 13:05:00,107.9,107.97,107.87,107.92,38097.0,105.0052,105.0733,104.976,105.0247,38097.0
2024-03-04 13:10:00,107.92,107.92,107.82,107.84,30089.0,105.0247,105.0247,104.9274,104.9468,30089.0
2024-03-04 13:15:00,107.84,107.85,107.73,107.75,49368.0,104.9468,104.9566,104.8398,104.8592,49368.0
2024-03-04 13:20:00,107.76,107.83,107.72,107.74,43613.0,104.869,104.9371,104.83,104.8495,43613.0
2024-03-04 13:25:00,107.73,107.8,107.72,107.79,52196.0,104.8398,104.9079,104.83,104.8982,52196.0
2024-03-04 13:30:00,107.79,107.84,107.77,107.84,30983.0,104.8982,104.9468,104.8787,104.9468,30983.0
2024-03-04 13:35:00,107.83,107.83,107.76,107.77,35723.0,104.9371,104.9371,104.869,104.8787,35723.0
2024-03-04 13:40:00,107.77,107.79,107.74,107.77,34194.0,104.8787,104.8982,104.8495,104.8787,34194.0
2024-03-04 13:45:00,107.77,107.77,107.68,107.71,32234.0,104.8787,104.8787,104.7911,104.8203,32234.0
2024-03-04 13:50:00,107.7,107.71,107.65,107.69,54218.0,104.8106,104.8203,104.7619,104.8008,54218.0
2024-03-04 13:55:00,107.69,107.69,107.6,107.66,40215.0,104.8008,104.8008,104.7133,104.7717,40215.0
2024-03-04 14:00:00,107.67,107.71,107.62,107.7,83962.0,104.7814,104.8203,104.7327,104.8106,83962.0
2024-03-04 14:05:00,107.7,107.72,107.66,107.71,42885.0,104.8106,104.83,104.7717,104.8203,42885.0
2024-03-04 14:10:00,107.72,107.75,107.68,107.7,37989.0,104.83,104.8592,104.7911,104.8106,37989.0
2024-03-04 14:15:00,107.69,107.69,107.59,107.64,45431.0,104.8008,104.8008,104.7035,104.7522,45431.0
2024-03-04 14:20:00,107.65,107.65,107.56,107.6,36445.0,104.7619,104.7619,104.6743,104.7133,36445.0
2024-03-04 14:25:00,107.6,107.64,107.57,107.64,37027.0,104.7133,104.7522,104.6841,104.7522,37027.0
2024-03-04 14:30:00,107.64,107.7,107.57,107.68,55311.0,104.7522,104.8106,104.6841,104.7911,55311.0
2024-03-04 14:35:00,107.68,107.86,107.65,107.86,99797.0,104.7911,104.9663,104.7619,104.9663,99797.0
2024-03-04 14:40:00,107.85,107.86,107.69,107.74,71985.0,104.9566,104.9663,104.8008,104.8495,71985.0
2024-03-04 14:45:00,107.74,107.75,107.65,107.7,61874.0,104.8495,104.8592,104.7619,104.8106,61874.0
2024-03-04 14:50:00,107.71,107.77,107.68,107.72,75969.0,104.8203,104.8787,104.7911,104.83,75969.0
2024-03-04 14:55:00,107.72,107.77,107.7,107.71,75263.0,104.83,104.8787,104.8106,104.8203,75263.0
2024-03-04 15:00:00,107.72,107.74,107.67,107.7,46832.0,104.83,104.8495,104.7814,104.8106,46832.0
2024-03-04 15:05:00,107.7,107.73,107.64,107.73,45867.0,104.8106,104.8398,104.7522,104.8398,45867.0
2024-03-04 15:10:00,107.72,107.75,107.7,107.72,53528.0,104.83,104.8592,104.8106,104.83,53528.0
2024-03-04 15:15:00,107.72,107.72,107.61,107.62,64746.0,104.83,104.83,104.723,104.7327,64746.0
2024-03-04 15:20:00,107.61,107.62,107.54,107.54,48246.0,104.723,104.7327,104.6549,104.6549,48246.0
2024-03-04 15:25:00,107.54,107.56,107.44,107.46,68141.0,104.6549,104.6743,104.5576,104.577,68141.0
2024-03-04 15:30:00,107.45,107.47,107.34,107.4,76235.0,104.5673,104.5867,104.4602,104.5186,76235.0
2024-03-04 15:35:00,107.4,107.47,107.29,107.44,62193.0,104.5186,104.5867,104.4116,104.5576,62193.0
2024-03-04 15:40:00,107.44,107.51,107.37,107.38,62576.0,104.5576,104.6257,104.4894,104.4992,62576.0
2024-03-04 15:45:00,107.38,107.38,107.19,107.29,84491.0,104.4992,104.4992,104.3143,104.4116,84491.0
2024-03-04 15:50:00,107.28,107.35,107.17,107.28,122636.0,104.4018,104.47,104.2948,104.4018,122636.0
2024-03-04 15:55:00,107.28,107.39,107.24,107.34,161422.0,104.4018,104.5089,104.3629,104.4602,161422.0
2024-03-05 09:30:00,106.73,107.16,106.69,107.13,100021.0,103.8666,104.2851,103.8277,104.2559,100021.0
2024-03-05 09:35:00,107.1,107.26,106.99,107.24,110297.0,104.2267,104.3824,104.1196,104.3629,110297.0
2024-03-05 09:40:00,107.25,107.54,107.17,107.54,33944.0,104.3726,104.6549,104.2948,104.6549,33944.0
2024-03-05 09:45:00,107.55,107.55,107.35,107.35,66699.0,104.6646,104.6646,104.47,104.47,66699.0
2024-03-05 09:50:00,107.35,107.47,107.29,107.31,28242.0,104.47,104.5867,104.4116,104.431,28242.0
2024-03-05 09:55:00,107.31,107.38,107.27,107.38,12796.0,104.431,104.4992,104.3921,104.4992,12796.0
2024-03-05 10:00:00,107.39,107.73,107.39,107.65,36408.0,104.5089,104.8398,104.5089,104.7619,36408.0
2024-03-05 10:05:00,107.64,107.65,107.39,107.41,78557.0,104.7522,104.7619,104.5089,104.5284,78557.0
2024-03-05 10:10:00,107.41,107.54,107.34,107.48,61975.0,104.5284,104.6549,104.4602,104.5965,61975.0
2024-03-05 10:15:00,107.48,107.52,107.25,107.32,37778.0,104.5965,104.6354,104.3726,104.4408,37778.0
2024-03-05 10:20:00,107.3,107.33,107.22,107.23,32961.0,104.4213,104.4505,104.3435,104.3532,32961.0
2024-03-05 10:25:00,107.23,107.42,107.18,107.39,41824.0,104.3532,104.5381,104.3045,104.5089,41824.0
2024-03-05 10:30:00,107.39,107.4,107.2,107.28,62812.0,104.5089,104.5186,104.324,104.4018,62812.0
2024-03-05 10:35:00,107.28,107.38,107.24,107.37,71854.0,104.4018,104.4992,104.3629,104.4894,71854.0
2024-03-05 10:40:00,107.36,107.55,107.36,107.5,74632.0,104.4797,104.6646,104.4797,104.6159,74632.0
2024-03-05 10:45:00,107.48,107.59,107.43,107.46,46815.0,104.5965,104.7035,104.5478,104.577,46815.0
2024-03-05 10:50:00,107.45,107.53,107.38,107.42,41236.0,104.5673,104.6451,104.4992,104.5381,41236.0
2024-03-05 10:55:00,107.44,107.5,107.43,107.47,24317.0,104.5576,104.6159,104.5478,104.5867,24317.0
2024-03-05 11:00:00,107.46,107.5,107.39,107.43,30035.0,104.577,104.6159,104.5089,104.5478,30035.0
2024-03-05 11:05:00,107.43,107.54,107.41,107.53,29826.0,104.5478,104.6549,104.5284,104.6451,29826.0
2024-03-05 11:10:00,107.5,107.5,107.34,107.37,46827.0,104.6159,104.6159,104.4602,104.4894,46827.0
2024-03-05 11:15:00,107.39,107.39,107.27,107.35,33779.0,104.5089,104.5089,104.3921,104.47,33779.0
2024-03-05 11:20:00,107.34,107.41,107.24,107.41,59007.0,104.4602,104.5284,104.3629,104.5284,59007.0
2024-03-05 11:25:00,107.39,107.45,107.32,107.43,27823.0,104.5089,104.5673,104.4408,104.5478,27823.0
2024-03-05 11:30:00,107.44,107.52,107.43,107.48,42178.0,104.5576,104.6354,104.5478,104.5965,42178.0
2024-03-05 11:35:00,107.48,107.52,107.42,107.44,19020.0,104.5965,104.6354,104.5381,104.5576,19020.0
2024-03-05 11:40:00,107.44,107.46,107.24,107.31,29411.0,104.5576,104.577,104.3629,104.431,29411.0
2024-03-05 11:45:00,107.31,107.41,107.24,107.36,16870.0,104.431,104.5284,104.3629,104.4797,16870.0
2024-03-05 11:50:00,107.36,107.4,107.28,107.29,61033.0,104.4797,104.5186,104.4018,104.4116,61033.0
2024-03-05 11:55:00,107.3,107.5,107.26,107.48,64545.0,104.4213,104.6159,104.3824,104.5965,64545.0
2024-03-05 12:00:00,107.49,107.56,107.47,107.55,13087.0,104.6062,104.6743,104.5867,104.6646,13087.0
2024-03-05 12:05:00,107.55,107.58,107.51,107.57,14988.0,104.6646,104.6938,104.6257,104.6841,14988.0
2024-03-05 12:10:00,107.57,107.69,107.56,107.67,29506.0,104.6841,104.8008,104.6743,104.7814,29506.0
2024-03-05 12:15:00,107.67,107.68,107.61,107.65,11906.0,104.7814,104.7911,104.723,104.7619,11906.0
2024-03-05 12:20:00,107.65,107.71,107.64,107.7,40824.0,104.7619,104.8203,104.7522,104.8106,40824.0
2024-03-05 12:25:00,107.71,107.75,107.68,107.73,26259.0,104.8203,104.8592,104.7911,104.8398,26259.0
2024-03-05 12:30:00,107.73,107.74,107.62,107.66,17805.0,104.8398,104.8495,104.7327,104.7717,17805.0
2024-03-05 12:35:00,107.66,107.71,107.61,107.64,63217.0,104.7717,104.8203,104.723,104.7522,63217.0
2024-03-05 12:40:00,107.64,107.69,107.57,107.68,12092.0,104.7522,104.8008,104.6841,104.7911,12092.0
2024-03-05 12:45:00,107.68,107.73,107.63,107.64,11672.0,104.7911,104.8398,104.7425,104.7522,11672.0
2024-03-05 12:50:00,107.63,107.63,107.51,107.58,15884.0,104.7425,104.7425,104.6257,104.6938,15884.0
2024-03-05 12:55:00,107.6,107.64,107.54,107.61,13405.0,104.7133,104.7522,104.6549,104.723,13405.0
2024-03-05 13:00:00,107.61,107.62,107.54,107.57,12517.0,104.723,104.7327,104.6549,104.6841,12517.0
2024-03-05 13:05:00,107.57,107.7,107.52,107.7,15367.0,104.6841,104.8106,104.6354,104.8106,15367.0
2024-03-05 13:10:00,107.69,107.69,107.57,107.61,12710.0,104.8008,104.8008,104.6841,104.723,12710.0
2024-03-05 13:15:00,107.61,107.65,107.47,107.5,20531.0,104.723,104.7619,104.5867,104.6159,20531.0
2024-03-05 13:20:00,107.49,107.53,107.47,107.48,14544.0,104.6062,104.6451,104.5867,104.5965,14544.0
2024-03-05 13:25:00,107.48,107.58,107.48,107.55,34140.0,104.5965,104.6938,104.5965,104.6646,34140.0
2024-03-05 13:30:00,107.53,107.65,107.51,107.61,43195.0,104.6451,104.7619,104.6257,104.723,43195.0
2024-03-05 13:35:00,107.61,107.64,107.44,107.48,36995.0,104.723,104.7522,104.5576,104.5965,36995.0
2024-03-05 13:40:00,107.48,107.5,107.38,107.42,32918.0,104.5965,104.6159,104.4992,104.5381,32918.0
2024-03-05 13:45:00,107.42,107.44,107.32,107.33,16248.0,104.5381,104.5576,104.4408,104.4505,16248.0
2024-03-05 13:50:00,107.34,107.4,107.25,107.34,26103.0,104.4602,104.5186,104.3726,104.4602,26103.0
2024-03-05 13:55:00,107.32,107.35,107.25,107.27,17423.0,104.4408,104.47,104.3726,104.3921,17423.0
2024-03-05 14:00:00,107.26,107.3,107.22,107.25,23941.0,104.3824,104.4213,104.3435,104.3726,23941.0
2024-03-05 14:05:00,107.24,107.32,107.18,107.29,36526.0,104.3629,104.4408,104.3045,104.4116,36526.0
2024-03-05 14:10:00,107.3,107.34,107.26,107.32,45009.0,104.4213,104.4602,104.3824,104.4408,45009.0
2024-03-05 14:15:00,107.31,107.38,107.29,107.31,15306.0,104.431,104.4992,104.4116,104.431,15306.0
2024-03-05 14:20:00,107.31,107.39,107.28,107.33,25450.0,104.431,104.5089,104.4018,104.4505,25450.0
2024-03-05 14:25:00,107.34,107.4,107.33,107.38,20447.0,104.4602,104.5186,104.4505,104.4992,20447.0
2024-03-05 14:30:00,107.34,107.36,107.18,107.2,27075.0,104.4602,104.4797,104.3045,104.324,27075.0
2024-03-05 14:35:00,107.2,107.26,107.15,107.23,22482.0,104.324,104.3824,104.2753,104.3532,22482.0
2024-03-05 14:40:00,107.23,107.24,107.1,107.11,22833.0,104.3532,104.3629,104.2267,104.2364,22833.0
2024-03-05 14:45:00,107.11,107.12,106.89,106.91,47160.0,104.2364,104.2461,104.0223,104.0418,47160.0
2024-03-05 14:50:00,106.92,106.98,106.9,106.95,32654.0,104.0515,104.1099,104.032,104.0807,32654.0
2024-03-05 14:55:00,106.94,106.94,106.77,106.84,31424.0,104.071,104.071,103.9055,103.9736,31424.0
2024-03-05 15:00:00,106.82,106.83,106.63,106.71,41970.0,103.9542,103.9639,103.7693,103.8471,41970.0
2024-03-05 15:05:00,106.71,106.81,106.71,106.76,37732.0,103.8471,103.9445,103.8471,103.8958,37732.0
2024-03-05 15:10:00,106.77,106.84,106.65,106.68,28981.0,103.9055,103.9736,103.7887,103.8179,28981.0
2024-03-05 15:15:00,106.67,106.7,106.56,106.67,30763.0,103.8082,103.8374,103.7012,103.8082,30763.0
2024-03-05 15:20:00,106.66,106.7,106.56,106.67,28128.0,103.7985,103.8374,103.7012,103.8082,28128.0
2024-03-05 15:25:00,106.66,106.73,106.58,106.61,46104.0,103.7985,103.8666,103.7206,103.7498,46104.0
2024-03-05 15:30:00,106.6,106.74,106.56,106.74,29094.0,103.7401,103.8763,103.7012,103.8763,29094.0
2024-03-05 15:35:00,106.74,106.81,106.72,106.73,39486.0,103.8763,103.9445,103.8569,103.8666,39486.0
2024-03-05 15:40:00,106.74,106.79,106.67,106.73,61532.0,103.8763,103.925,103.8082,103.8666,61532.0
2024-03-05 15:45:00,106.71,106.79,106.64,106.78,41001.0,103.8471,103.925,103.779,103.9153,41001.0
2024-03-05 15:50:00,106.78,106.93,106.72,106.92,80508.0,103.9153,104.0612,103.8569,104.0515,80508.0
2024-03-05 15:55:00,106.91,106.95,106.84,106.88,102193.0,104.0418,104.0807,103.9736,104.0126,102193.0
2024-03-06 09:30:00,107.64,107.74,107.4,107.41,110584.0,104.7522,104.8495,104.5186,104.5284,110584.0
2024-03-06 09:35:00,107.42,107.43,107.0,107.0,38319.0,104.5381,104.5478,104.1294,104.1294,38319.0
2024-03-06 09:40:00,107.0,107.07,106.81,106.86,32255.0,104.1294,104.1975,103.9445,103.9931,32255.0
2024-03-06 09:45:00,106.94,107.1,106.87,107.09,30748.0,104.071,104.2267,104.0028,104.2169,30748.0
2024-03-06 09:50:00,107.07,107.26,107.04,107.22,25270.0,104.1975,104.3824,104.1683,104.3435,25270.0
2024-03-06 09:55:00,107.21,107.25,107.15,107.23,17951.0,104.3337,104.3726,104.2753,104.3532,17951.0
2024-03-06 10:00:00,107.22,107.22,106.93,107.0,236301.0,104.3435,104.3435,104.0612,104.1294,236301.0
2024-03-06 10:05:00,107.01,107.09,106.83,107.02,94322.0,104.1391,104.2169,103.9639,104.1488,94322.0
2024-03-06 10:10:00,107.03,107.31,107.02,107.23,26202.0,104.1586,104.431,104.1488,104.3532,26202.0
2024-03-06 10:15:00,107.23,107.29,107.19,107.24,25590.0,104.3532,104.4116,104.3143,104.3629,25590.0
2024-03-06 10:20:00,107.28,107.28,107.02,107.05,22422.0,104.4018,104.4018,104.1488,104.178,22422.0
2024-03-06 10:25:00,107.04,107.04,106.89,107.04,19524.0,104.1683,104.1683,104.0223,104.1683,19524.0
2024-03-06 10:30:00,107.03,107.13,106.87,107.11,25194.0,104.1586,104.2559,104.0028,104.2364,25194.0
2024-03-06 10:35:00,107.09,107.14,106.93,107.14,32527.0,104.2169,104.2656,104.0612,104.2656,32527.0
2024-03-06 10:40:00,107.13,107.22,107.06,107.18,29094.0,104.2559,104.3435,104.1877,104.3045,29094.0
2024-03-06 10:45:00,107.18,107.19,107.12,107.17,18004.0,104.3045,104.3143,104.2461,104.2948,18004.0
2024-03-06 10:50:00,107.15,107.33,107.14,107.29,23671.0,104.2753,104.4505,104.2656,104.4116,23671.0
2024-03-06 10:55:00,107.3,107.31,107.22,107.31,8056.0,104.4213,104.431,104.3435,104.431,8056.0
2024-03-06 11:00:00,107.28,107.33,107.23,107.26,38231.0,104.4018,104.4505,104.3532,104.3824,38231.0
2024-03-06 11:05:00,107.25,107.36,107.24,107.32,13620.0,104.3726,104.4797,104.3629,104.4408,13620.0
2024-03-06 11:10:00,107.33,107.39,107.32,107.39,9166.0,104.4505,104.5089,104.4408,104.5089,9166.0
2024-03-06 11:15:00,107.39,107.44,107.37,107.44,12663.0,104.5089,104.5576,104.4894,104.5576,12663.0
2024-03-06 11:20:00,107.44,107.44,107.29,107.34,29000.0,104.5576,104.5576,104.4116,104.4602,29000.0
2024-03-06 11:25:00,107.33,107.48,107.32,107.47,24222.0,104.4505,104.5965,104.4408,104.5867,24222.0
2024-03-06 11:30:00,107.45,107.45,107.22,107.26,66848.0,104.5673,104.5673,104.3435,104.3824,66848.0
2024-03-06 11:35:00,107.27,107.42,107.22,107.42,27193.0,104.3921,104.5381,104.3435,104.5381,27193.0
2024-03-06 11:40:00,107.43,107.57,107.42,107.5,20665.0,104.5478,104.6841,104.5381,104.6159,20665.0
2024-03-06 11:45:00,107.49,107.52,107.44,107.48,20841.0,104.6062,104.6354,104.5576,104.5965,20841.0
2024-03-06 11:50:00,107.5,107.59,107.47,107.48,20465.0,104.6159,104.7035,104.5867,104.5965,20465.0
2024-03-06 11:55:00,107.49,107.51,107.15,107.18,58102.0,104.6062,104.6257,104.2753,104.3045,58102.0
2024-03-06 12:00:00,107.18,107.24,107.08,107.17,62281.0,104.3045,104.3629,104.2072,104.2948,62281.0
2024-03-06 12:05:00,107.17,107.21,107.03,107.12,12939.0,104.2948,104.3337,104.1586,104.2461,12939.0
2024-03-06 12:10:00,107.13,107.29,107.11,107.29,24732.0,104.2559,104.4116,104.2364,104.4116,24732.0
2024-03-06 12:15:00,107.29,107.42,107.25,107.42,17282.0,104.4116,104.5381,104.3726,104.5381,17282.0
2024-03-06 12:20:00,107.44,107.49,107.39,107.4,23245.0,104.5576,104.6062,104.5089,104.5186,23245.0
2024-03-06 12:25:00,107.39,107.45,107.38,107.4,9393.0,104.5089,104.5673,104.4992,104.5186,9393.0
2024-03-06 12:30:00,107.39,107.45,107.35,107.41,14045.0,104.5089,104.5673,104.47,104.5284,14045.0
2024-03-06 12:35:00,107.4,107.52,107.4,107.51,19263.0,104.5186,104.6354,104.5186,104.6257,19263.0
2024-03-06 12:40:00,107.5,107.5,107.42,107.46,7117.0,104.6159,104.6159,104.5381,104.577,7117.0
2024-03-06 12:45:00,107.47,107.48,107.35,107.39,10965.0,104.5867,104.5965,104.47,104.5089,10965.0
2024-03-06 12:50:00,107.4,107.42,107.31,107.31,12504.0,104.5186,104.5381,104.431,104.431,12504.0
2024-03-06 12:55:00,107.29,107.29,107.23,107.27,14006.0,104.4116,104.4116,104.3532,104.3921,14006.0
2024-03-06 13:00:00,107.27,107.3,107.22,107.29,8335.0,104.3921,104.4213,104.3435,104.4116,8335.0
2024-03-06 13:05:00,107.27,107.28,107.19,107.2,8582.0,104.3921,104.4018,104.3143,104.324,8582.0
2024-03-06 13:10:00,107.19,107.22,107.17,107.2,10249.0,104.3143,104.3435,104.2948,104.324,10249.0
2024-03-06 13:15:00,107.19,107.3,107.19,107.3,16997.0,104.3143,104.4213,104.3143,104.4213,16997.0
2024-03-06 13:20:00,107.31,107.33,107.28,107.31,17584.0,104.431,104.4505,104.4018,104.431,17584.0
2024-03-06 13:25:00,107.31,107.38,107.29,107.36,18874.0,104.431,104.4992,104.4116,104.4797,18874.0
2024-03-06 13:30:00,107.35,107.35,106.95,107.01,56153.0,104.47,104.47,104.0807,104.1391,56153.0
2024-03-06 13:35:00,107.0,107.05,106.81,106.98,61119.0,104.1294,104.178,103.9445,104.1099,61119.0
2024-03-06 13:40:00,107.0,107.17,106.99,107.17,19893.0,104.1294,104.2948,104.1196,104.2948,19893.0
2024-03-06 13:45:00,107.17,107.19,106.77,106.78,31649.0,104.2948,104.3143,103.9055,103.9153,31649.0
2024-03-06 13:50:00,106.76,106.9,106.72,106.83,29499.0,103.8958,104.032,103.8569,103.9639,29499.0
2024-03-06 13:55:00,106.84,107.0,106.82,106.98,38424.0,103.9736,104.1294,103.9542,104.1099,38424.0
2024-03-06 14:00:00,106.97,106.97,106.76,106.8,31977.0,104.1002,104.1002,103.8958,103.9347,31977.0
2024-03-06 14:05:00,106.83,107.26,106.83,107.23,68563.0,103.9639,104.3824,103.9639,104.3532,68563.0
2024-03-06 14:10:00,107.21,107.21,106.91,106.94,99209.0,104.3337,104.3337,104.0418,104.071,99209.0
2024-03-06 14:15:00,106.93,107.0,106.74,106.97,111911.0,104.0612,104.1294,103.8763,104.1002,111911.0
2024-03-06 14:20:00,106.96,107.19,106.96,107.19,26941.0,104.0904,104.3143,104.0904,104.3143,26941.0
2024-03-06 14:25:00,107.19,107.39,107.06,107.34,15206.0,104.3143,104.5089,104.1877,104.4602,15206.0
2024-03-06 14:30:00,107.39,107.41,107.2,107.29,52204.0,104.5089,104.5284,104.324,104.4116,52204.0
2024-03-06 14:35:00,107.3,107.37,107.21,107.25,38671.0,104.4213,104.4894,104.3337,104.3726,38671.0
2024-03-06 14:40:00,107.24,107.34,107.19,107.27,15184.0,104.3629,104.4602,104.3143,104.3921,15184.0
2024-03-06 14:45:00,107.25,107.25,107.03,107.11,31141.0,104.3726,104.3726,104.1586,104.2364,31141.0
2024-03-06 14:50:00,107.11,107.26,107.08,107.2,34445.0,104.2364,104.3824,104.2072,104.324,34445.0
2024-03-06 14:55:00,107.21,107.22,106.96,107.02,74362.0,104.3337,104.3435,104.0904,104.1488,74362.0
2024-03-06 15:00:00,107.0,107.2,106.94,107.2,38328.0,104.1294,104.324,104.071,104.324,38328.0
2024-03-06 15:05:00,107.2,107.27,107.13,107.18,22291.0,104.324,104.3921,104.2559,104.3045,22291.0
2024-03-06 15:10:00,107.18,107.3,107.07,107.1,30293.0,104.3045,104.4213,104.1975,104.2267,30293.0
2024-03-06 15:15:00,107.1,107.26,107.1,107.15,32451.0,104.2267,104.3824,104.2267,104.2753,32451.0
2024-03-06 15:20:00,107.17,107.17,107.0,107.05,40267.0,104.2948,104.2948,104.1294,104.178,40267.0
2024-03-06 15:25:00,107.06,107.19,107.03,107.19,21510.0,104.1877,104.3143,104.1586,104.3143,21510.0
2024-03-06 15:30:00,107.19,107.21,107.01,107.01,30107.0,104.3143,104.3337,104.1391,104.1391,30107.0
2024-03-06 15:35:00,107.0,107.06,106.85,107.06,48597.0,104.1294,104.1877,103.9834,104.1877,48597.0
2024-03-06 15:40:00,107.06,107.21,107.06,107.2,29260.0,104.1877,104.3337,104.1877,104.324,29260.0
2024-03-06 15:45:00,107.2,107.26,107.15,107.18,40013.0,104.324,104.3824,104.2753,104.3045,40013.0
2024-03-06 15:50:00,107.16,107.18,107.0,107.18,58088.0,104.2851,104.3045,104.1294,104.3045,58088.0
2024-03-06 15:55:00,107.19,107.26,107.15,107.22,130083.0,104.3143,104.3824,104.2753,104.3435,130083.0
2024-03-07 09:30:00,107.98,108.42,107.91,108.37,144157.0,105.0831,105.5113,105.0149,105.4626,144157.0
2024-03-07 09:35:00,108.4,108.78,108.4,108.52,59148.0,105.4918,105.8616,105.4918,105.6086,59148.0
2024-03-07 09:40:00,108.54,108.57,108.32,108.36,40471.0,105.628,105.6572,105.4139,105.4529,40471.0
2024-03-07 09:45:00,108.4,108.4,108.2,108.31,67401.0,105.4918,105.4918,105.2972,105.4042,67401.0
2024-03-07 09:50:00,108.32,108.4,108.19,108.2,27925.0,105.4139,105.4918,105.2874,105.2972,27925.0
2024-03-07 09:55:00,108.21,108.34,108.19,108.3,23485.0,105.3069,105.4334,105.2874,105.3945,23485.0
2024-03-07 10:00:00,108.28,108.39,108.1,108.11,16730.0,105.375,105.4821,105.1998,105.2096,16730.0
2024-03-07 10:05:00,108.13,108.13,107.92,107.95,43446.0,105.229,105.229,105.0247,105.0539,43446.0
2024-03-07 10:10:00,107.95,108.27,107.95,108.22,48625.0,105.0539,105.3653,105.0539,105.3166,48625.0
2024-03-07 10:15:00,108.24,108.32,108.1,108.17,19782.0,105.3361,105.4139,105.1998,105.268,19782.0
2024-03-07 10:20:00,108.2,108.28,108.08,108.28,24946.0,105.2972,105.375,105.1804,105.375,24946.0
2024-03-07 10:25:00,108.27,108.37,108.23,108.31,32691.0,105.3653,105.4626,105.3264,105.4042,32691.0
2024-03-07 10:30:00,108.33,108.35,108.23,108.25,23622.0,105.4237,105.4431,105.3264,105.3458,23622.0
2024-03-07 10:35:00,108.25,108.31,108.21,108.3,51286.0,105.3458,105.4042,105.3069,105.3945,51286.0
2024-03-07 10:40:00,108.3,108.42,108.29,108.37,29181.0,105.3945,105.5113,105.3847,105.4626,29181.0
2024-03-07 10:45:00,108.37,108.43,108.31,108.41,24246.0,105.4626,105.521,105.4042,105.5015,24246.0
2024-03-07 10:50:00,108.42,108.42,108.24,108.25,42946.0,105.5113,105.5113,105.3361,105.3458,42946.0
2024-03-07 10:55:00,108.24,108.26,108.18,108.21,35827.0,105.3361,105.3556,105.2777,105.3069,35827.0
2024-03-07 11:00:00,108.21,108.24,108.08,108.08,32409.0,105.3069,105.3361,105.1804,105.1804,32409.0
2024-03-07 11:05:00,108.07,108.13,108.06,108.07,12281.0,105.1707,105.229,105.1609,105.1707,12281.0
2024-03-07 11:10:00,108.08,108.09,107.96,107.96,28902.0,105.1804,105.1901,105.0636,105.0636,28902.0
2024-03-07 11:15:00,107.97,108.03,107.91,107.99,51884.0,105.0733,105.1317,105.0149,105.0928,51884.0
2024-03-07 11:20:00,107.99,108.04,107.95,108.04,72402.0,105.0928,105.1415,105.0539,105.1415,72402.0
2024-03-07 11:25:00,108.03,108.14,107.94,108.12,33361.0,105.1317,105.2388,105.0441,105.2193,33361.0
2024-03-07 11:30:00,108.08,108.08,107.89,107.93,93297.0,105.1804,105.1804,104.9955,105.0344,93297.0
2024-03-07 11:35:00,107.93,108.01,107.87,108.01,32523.0,105.0344,105.1123,104.976,105.1123,32523.0
2024-03-07 11:40:00,107.98,108.02,107.94,108.02,24115.0,105.0831,105.122,105.0441,105.122,24115.0
2024-03-07 11:45:00,108.03,108.03,107.97,108.01,52008.0,105.1317,105.1317,105.0733,105.1123,52008.0
2024-03-07 11:50:00,108.02,108.08,108.01,108.06,134865.0,105.122,105.1804,105.1123,105.1609,134865.0
2024-03-07 11:55:00,108.07,108.11,108.06,108.09,22120.0,105.1707,105.2096,105.1609,105.1901,22120.0
2024-03-07 12:00:00,108.11,108.11,108.0,108.05,54690.0,105.2096,105.2096,105.1025,105.1512,54690.0
2024-03-07 12:05:00,108.07,108.07,107.98,108.02,11632.0,105.1707,105.1707,105.0831,105.122,11632.0
2024-03-07 12:10:00,108.02,108.08,107.98,107.98,18159.0,105.122,105.1804,105.0831,105.0831,18159.0
2024-03-07 12:15:00,108.0,108.09,107.99,108.07,17122.0,105.1025,105.1901,105.0928,105.1707,17122.0
2024-03-07 12:20:00,108.08,108.11,108.03,108.1,110034.0,105.1804,105.2096,105.1317,105.1998,110034.0
2024-03-07 12:25:00,108.11,108.11,108.05,108.08,10249.0,105.2096,105.2096,105.1512,105.1804,10249.0
2024-03-07 12:30:00,108.08,108.08,107.98,108.06,25484.0,105.1804,105.1804,105.0831,105.1609,25484.0
2024-03-07 12:35:00,108.06,108.1,108.02,108.05,17866.0,105.1609,105.1998,105.122,105.1512,17866.0
2024-03-07 12:40:00,108.06,108.07,107.98,108.06,87177.0,105.1609,105.1707,105.0831,105.1609,87177.0
2024-03-07 12:45:00,108.05,108.14,108.03,108.07,22811.0,105.1512,105.2388,105.1317,105.1707,22811.0
2024-03-07 12:50:00,108.07,108.19,108.04,108.13,89740.0,105.1707,105.2874,105.1415,105.229,89740.0
2024-03-07 12:55:00,108.15,108.23,108.11,108.2,13844.0,105.2485,105.3264,105.2096,105.2972,13844.0
2024-03-07 13:00:00,108.2,108.23,108.17,108.22,17071.0,105.2972,105.3264,105.268,105.3166,17071.0
2024-03-07 13:05:00,108.22,108.25,108.17,108.23,24010.0,105.3166,105.3458,105.268,105.3264,24010.0
2024-03-07 13:10:00,108.23,108.28,108.19,108.21,19412.0,105.3264,105.375,105.2874,105.3069,19412.0
2024-03-07 13:15:00,108.22,108.27,108.21,108.23,18080.0,105.3166,105.3653,105.3069,105.3264,18080.0
2024-03-07 13:20:00,108.24,108.27,108.18,108.23,90416.0,105.3361,105.3653,105.2777,105.3264,90416.0
2024-03-07 13:25:00,108.27,108.29,108.22,108.29,22284.0,105.3653,105.3847,105.3166,105.3847,22284.0
2024-03-07 13:30:00,108.29,108.31,108.23,108.27,33447.0,105.3847,105.4042,105.3264,105.3653,33447.0
2024-03-07 13:35:00,108.27,108.27,108.19,108.24,41050.0,105.3653,105.3653,105.2874,105.3361,41050.0
2024-03-07 13:40:00,108.24,108.25,108.18,108.25,45205.0,105.3361,105.3458,105.2777,105.3458,45205.0
2024-03-07 13:45:00,108.25,108.3,108.23,108.27,29032.0,105.3458,105.3945,105.3264,105.3653,29032.0
2024-03-07 13:50:00,108.27,108.28,108.2,108.22,28728.0,105.3653,105.375,105.2972,105.3166,28728.0
2024-03-07 13:55:00,108.23,108.27,108.23,108.24,34586.0,105.3264,105.3653,105.3264,105.3361,34586.0
2024-03-07 14:00:00,108.25,108.26,108.18,108.2,18340.0,105.3458,105.3556,105.2777,105.2972,18340.0
2024-03-07 14:05:00,108.18,108.18,108.02,108.03,39833.0,105.2777,105.2777,105.122,105.1317,39833.0
2024-03-07 14:10:00,108.04,108.13,108.04,108.11,26936.0,105.1415,105.229,105.1415,105.2096,26936.0
2024-03-07 14:15:00,108.11,108.14,108.07,108.13,16551.0,105.2096,105.2388,105.1707,105.229,16551.0
2024-03-07 14:20:00,108.14,108.16,108.04,108.04,97055.0,105.2388,105.2582,105.1415,105.1415,97055.0
2024-03-07 14:25:00,108.03,108.07,108.0,108.01,36024.0,105.1317,105.1707,105.1025,105.1123,36024.0
2024-03-07 14:30:00,108.0,108.07,107.99,108.03,43902.0,105.1025,105.1707,105.0928,105.1317,43902.0
2024-03-07 14:35:00,108.04,108.04,107.99,108.02,38057.0,105.1415,105.1415,105.0928,105.122,38057.0
2024-03-07 14:40:00,108.03,108.05,108.0,108.03,9418.0,105.1317,105.1512,105.1025,105.1317,9418.0
2024-03-07 14:45:00,108.01,108.04,107.99,108.01,22282.0,105.1123,105.1415,105.0928,105.1123,22282.0
2024-03-07 14:50:00,108.01,108.06,108.0,108.03,20822.0,105.1123,105.1609,105.1025,105.1317,20822.0
2024-03-07 14:55:00,108.04,108.06,107.99,108.05,33804.0,105.1415,105.1609,105.0928,105.1512,33804.0
2024-03-07 15:00:00,108.05,108.05,107.91,108.04,60954.0,105.1512,105.1512,105.0149,105.1415,60954.0
2024-03-07 15:05:00,108.04,108.07,107.98,108.03,31832.0,105.1415,105.1707,105.0831,105.1317,31832.0
2024-03-07 15:10:00,108.04,108.05,107.95,108.04,103291.0,105.1415,105.1512,105.0539,105.1415,103291.0
2024-03-07 15:15:00,108.02,108.04,107.92,107.94,13466.0,105.122,105.1415,105.0247,105.0441,13466.0
2024-03-07 15:20:00,107.94,107.94,107.89,107.91,38547.0,105.0441,105.0441,104.9955,105.0149,38547.0
2024-03-07 15:25:00,107.89,107.93,107.89,107.9,41807.0,104.9955,105.0344,104.9955,105.0052,41807.0
2024-03-07 15:30:00,107.9,108.02,107.89,108.02,25420.0,105.0052,105.122,104.9955,105.122,25420.0
2024-03-07 15:35:00,108.03,108.03,107.98,107.98,24399.0,105.1317,105.1317,105.0831,105.0831,24399.0
2024-03-07 15:40:00,107.98,108.04,107.97,108.01,52406.0,105.0831,105.1415,105.0733,105.1123,52406.0
2024-03-07 15:45:00,108.01,108.02,107.93,107.95,49913.0,105.1123,105.122,105.0344,105.0539,49913.0
2024-03-07 15:50:00,107.96,108.14,107.93,108.14,75974.0,105.0636,105.2388,105.0344,105.2388,75974.0
2024-03-07 15:55:00,108.13,108.15,108.01,108.09,315912.0,105.229,105.2485,105.1123,105.1901,315912.0
2024-03-08 09:30:00,108.93,109.34,108.77,109.23,191374.0,106.0076,106.4066,105.8519,106.2995,191374.0
2024-03-08 09:35:00,109.25,109.39,109.11,109.2,63742.0,106.319,106.4552,106.1827,106.2703,63742.0
2024-03-08 09:40:00,109.23,109.45,109.16,109.39,49567.0,106.2995,106.5136,106.2314,106.4552,49567.0
2024-03-08 09:45:00,109.39,109.61,109.24,109.26,72789.0,106.4552,106.6693,106.3093,106.3287,72789.0
2024-03-08 09:50:00,109.29,109.34,109.1,109.26,85698.0,106.3579,106.4066,106.173,106.3287,85698.0
2024-03-08 09:55:00,109.27,109.36,109.12,109.32,90436.0,106.3385,106.426,106.1925,106.3871,90436.0
2024-03-08 10:00:00,109.29,109.35,109.21,109.25,48841.0,106.3579,106.4163,106.2801,106.319,48841.0
2024-03-08 10:05:00,109.27,109.42,109.16,109.37,45711.0,106.3385,106.4844,106.2314,106.4358,45711.0
2024-03-08 10:10:00,109.34,109.36,109.16,109.32,51543.0,106.4066,106.426,106.2314,106.3871,51543.0
2024-03-08 10:15:00,109.3,109.38,109.27,109.3,23820.0,106.3677,106.4455,106.3385,106.3677,23820.0
2024-03-08 10:20:00,109.3,109.31,109.06,109.11,52711.0,106.3677,106.3774,106.1341,106.1827,52711.0
2024-03-08 10:25:00,109.12,109.19,109.02,109.05,21407.0,106.1925,106.2606,106.0952,106.1244,21407.0
2024-03-08 10:30:00,109.07,109.07,108.9,108.95,22302.0,106.1438,106.1438,105.9784,106.027,22302.0
2024-03-08 10:35:00,108.93,109.11,108.81,109.11,31195.0,106.0076,106.1827,105.8908,106.1827,31195.0
2024-03-08 10:40:00,109.11,109.2,109.03,109.03,19782.0,106.1827,106.2703,106.1049,106.1049,19782.0
2024-03-08 10:45:00,109.02,109.28,108.88,109.25,36421.0,106.0952,106.3482,105.9589,106.319,36421.0
2024-03-08 10:50:00,109.24,109.35,109.17,109.26,25890.0,106.3093,106.4163,106.2411,106.3287,25890.0
2024-03-08 10:55:00,109.3,109.38,109.25,109.29,15567.0,106.3677,106.4455,106.319,106.3579,15567.0
2024-03-08 11:00:00,109.27,109.28,109.01,109.01,41769.0,106.3385,106.3482,106.0854,106.0854,41769.0
2024-03-08 11:05:00,109.0,109.08,108.9,108.92,46062.0,106.0757,106.1536,105.9784,105.9978,46062.0
2024-03-08 11:10:00,108.93,108.93,108.83,108.92,40752.0,106.0076,106.0076,105.9103,105.9978,40752.0
2024-03-08 11:15:00,108.9,108.93,108.74,108.78,28300.0,105.9784,106.0076,105.8227,105.8616,28300.0
2024-03-08 11:20:00,108.78,108.83,108.6,108.64,32788.0,105.8616,105.9103,105.6864,105.7254,32788.0
2024-03-08 11:25:00,108.63,108.66,108.37,108.37,23276.0,105.7156,105.7448,105.4626,105.4626,23276.0
2024-03-08 11:30:00,108.36,108.5,108.28,108.47,52765.0,105.4529,105.5891,105.375,105.5599,52765.0
2024-03-08 11:35:00,108.47,108.62,108.45,108.58,109362.0,105.5599,105.7059,105.5405,105.667,109362.0
2024-03-08 11:40:00,108.57,108.58,108.4,108.48,121463.0,105.6572,105.667,105.4918,105.5697,121463.0
2024-03-08 11:45:00,108.49,108.51,108.37,108.44,58840.0,105.5794,105.5988,105.4626,105.5307,58840.0
2024-03-08 11:50:00,108.45,108.64,108.36,108.39,95115.0,105.5405,105.7254,105.4529,105.4821,95115.0
2024-03-08 11:55:00,108.39,108.44,108.3,108.31,41867.0,105.4821,105.5307,105.3945,105.4042,41867.0
2024-03-08 12:00:00,108.31,108.49,108.24,108.43,59024.0,105.4042,105.5794,105.3361,105.521,59024.0
2024-03-08 12:05:00,108.41,108.59,108.33,108.37,68254.0,105.5015,105.6767,105.4237,105.4626,68254.0
2024-03-08 12:10:00,108.36,108.41,108.28,108.38,55597.0,105.4529,105.5015,105.375,105.4723,55597.0
2024-03-08 12:15:00,108.38,108.41,108.28,108.34,98308.0,105.4723,105.5015,105.375,105.4334,98308.0
2024-03-08 12:20:00,108.34,108.4,108.27,108.28,29345.0,105.4334,105.4918,105.3653,105.375,29345.0
2024-03-08 12:25:00,108.3,108.48,108.29,108.45,27819.0,105.3945,105.5697,105.3847,105.5405,27819.0
2024-03-08 12:30:00,108.46,108.52,108.39,108.45,18572.0,105.5502,105.6086,105.4821,105.5405,18572.0
2024-03-08 12:35:00,108.45,108.48,108.37,108.47,24282.0,105.5405,105.5697,105.4626,105.5599,24282.0
2024-03-08 12:40:00,108.48,108.52,108.37,108.42,18403.0,105.5697,105.6086,105.4626,105.5113,18403.0
2024-03-08 12:45:00,108.4,108.4,108.24,108.25,27048.0,105.4918,105.4918,105.3361,105.3458,27048.0
2024-03-08 12:50:00,108.27,108.29,108.01,108.02,23253.0,105.3653,105.3847,105.1123,105.122,23253.0
2024-03-08 12:55:00,108.04,108.11,107.98,108.06,32435.0,105.1415,105.2096,105.0831,105.1609,32435.0
2024-03-08 13:00:00,108.06,108.06,107.87,107.93,31311.0,105.1609,105.1609,104.976,105.0344,31311.0
2024-03-08 13:05:00,107.92,108.11,107.87,108.07,16327.0,105.0247,105.2096,104.976,105.1707,16327.0
2024-03-08 13:10:00,108.09,108.11,108.01,108.06,24142.0,105.1901,105.2096,105.1123,105.1609,24142.0
2024-03-08 13:15:00,108.07,108.11,107.99,108.0,23936.0,105.1707,105.2096,105.0928,105.1025,23936.0
2024-03-08 13:20:00,108.03,108.06,107.97,107.98,34512.0,105.1317,105.1609,105.0733,105.0831,34512.0
2024-03-08 13:25:00,107.98,108.05,107.96,108.0,25946.0,105.0831,105.1512,105.0636,105.1025,25946.0
2024-03-08 13:30:00,107.98,108.04,107.92,107.92,43428.0,105.0831,105.1415,105.0247,105.0247,43428.0
2024-03-08 13:35:00,107.93,107.94,107.72,107.72,38696.0,105.0344,105.0441,104.83,104.83,38696.0
2024-03-08 13:40:00,107.72,107.72,107.64,107.7,26973.0,104.83,104.83,104.7522,104.8106,26973.0
2024-03-08 13:45:00,107.7,107.8,107.7,107.73,18978.0,104.8106,104.9079,104.8106,104.8398,18978.0
2024-03-08 13:50:00,107.73,107.82,107.72,107.76,22931.0,104.8398,104.9274,104.83,104.869,22931.0
2024-03-08 13:55:00,107.76,107.83,107.71,107.78,29096.0,104.869,104.9371,104.8203,104.8884,29096.0
2024-03-08 14:00:00,107.79,108.05,107.78,108.03,29969.0,104.8982,105.1512,104.8884,105.1317,29969.0
2024-03-08 14:05:00,108.05,108.05,107.93,108.01,19787.0,105.1512,105.1512,105.0344,105.1123,19787.0
2024-03-08 14:10:00,108.01,108.04,107.97,108.02,17203.0,105.1123,105.1415,105.0733,105.122,17203.0
2024-03-08 14:15:00,108.03,108.21,108.03,108.16,22461.0,105.1317,105.3069,105.1317,105.2582,22461.0
2024-03-08 14:20:00,108.19,108.28,108.16,108.18,30002.0,105.2874,105.375,105.2582,105.2777,30002.0
2024-03-08 14:25:00,108.18,108.25,108.11,108.24,11944.0,105.2777,105.3458,105.2096,105.3361,11944.0
2024-03-08 14:30:00,108.25,108.31,108.22,108.26,34347.0,105.3458,105.4042,105.3166,105.3556,34347.0
2024-03-08 14:35:00,108.26,108.32,108.18,108.19,14834.0,105.3556,105.4139,105.2777,105.2874,14834.0
2024-03-08 14:40:00,108.18,108.32,108.17,108.32,37090.0,105.2777,105.4139,105.268,105.4139,37090.0
2024-03-08 14:45:00,108.33,108.34,108.27,108.34,16991.0,105.4237,105.4334,105.3653,105.4334,16991.0
2024-03-08 14:50:00,108.34,108.44,108.28,108.31,23722.0,105.4334,105.5307,105.375,105.4042,23722.0
2024-03-08 14:55:00,108.32,108.35,108.25,108.28,35105.0,105.4139,105.4431,105.3458,105.375,35105.0
2024-03-08 15:00:00,108.29,108.36,108.28,108.3,17137.0,105.3847,105.4529,105.375,105.3945,17137.0
2024-03-08 15:05:00,108.31,108.31,108.14,108.14,23782.0,105.4042,105.4042,105.2388,105.2388,23782.0
2024-03-08 15:10:00,108.13,108.15,108.01,108.02,45023.0,105.229,105.2485,105.1123,105.122,45023.0
2024-03-08 15:15:00,108.02,108.1,107.98,108.08,33126.0,105.122,105.1998,105.0831,105.1804,33126.0
2024-03-08 15:20:00,108.07,108.11,108.04,108.09,33806.0,105.1707,105.2096,105.1415,105.1901,33806.0
2024-03-08 15:25:00,108.11,108.12,107.81,107.84,68078.0,105.2096,105.2193,104.9176,104.9468,68078.0
2024-03-08 15:30:00,107.82,107.98,107.79,107.93,39683.0,104.9274,105.0831,104.8982,105.0344,39683.0
2024-03-08 15:35:00,107.93,107.96,107.84,107.84,19845.0,105.0344,105.0636,104.9468,104.9468,19845.0
2024-03-08 15:40:00,107.85,108.01,107.85,107.92,50213.0,104.9566,105.1123,104.9566,105.0247,50213.0
2024-03-08 15:45:00,107.93,108.08,107.91,107.98,85045.0,105.0344,105.1804,105.0149,105.0831,85045.0
2024-03-08 15:50:00,107.99,108.13,107.91,108.13,63467.0,105.0928,105.229,105.0149,105.229,63467.0
2024-03-08 15:55:00,108.13,108.14,107.96,107.98,79334.0,105.229,105.2388,105.0636,105.0831,79334.0
2024-03-11 09:30:00,107.53,108.11,107.52,108.04,110631.0,104.6451,105.2096,104.6354,105.1415,110631.0
2024-03-11 09:35:00,108.03,108.03,107.72,107.75,27513.0,105.1317,105.1317,104.83,104.8592,27513.0
2024-03-11 09:40:00,107.75,107.75,107.47,107.62,32067.0,104.8592,104.8592,104.5867,104.7327,32067.0
2024-03-11 09:45:00,107.59,107.65,107.37,107.38,25503.0,104.7035,104.7619,104.4894,104.4992,25503.0
2024-03-11 09:50:00,107.39,107.48,107.35,107.37,26785.0,104.5089,104.5965,104.47,104.4894,26785.0
2024-03-11 09:55:00,107.39,107.4,107.26,107.28,21303.0,104.5089,104.5186,104.3824,104.4018,21303.0
2024-03-11 10:00:00,107.29,107.29,107.05,107.08,24896.0,104.4116,104.4116,104.178,104.2072,24896.0
2024-03-11 10:05:00,107.09,107.19,107.04,107.14,32948.0,104.2169,104.3143,104.1683,104.2656,32948.0
2024-03-11 10:10:00,107.1,107.24,107.05,107.23,19899.0,104.2267,104.3629,104.178,104.3532,19899.0
2024-03-11 10:15:00,107.24,107.31,107.13,107.31,17922.0,104.3629,104.431,104.2559,104.431,17922.0
2024-03-11 10:20:00,107.32,107.37,107.18,107.22,10620.0,104.4408,104.4894,104.3045,104.3435,10620.0
2024-03-11 10:25:00,107.23,107.28,107.15,107.2,15414.0,104.3532,104.4018,104.2753,104.324,15414.0
2024-03-11 10:30:00,107.19,107.31,107.18,107.28,17593.0,104.3143,104.431,104.3045,104.4018,17593.0
2024-03-11 10:35:00,107.3,107.3,107.07,107.07,21708.0,104.4213,104.4213,104.1975,104.1975,21708.0
2024-03-11 10:40:00,107.07,107.09,106.97,106.99,17989.0,104.1975,104.2169,104.1002,104.1196,17989.0
2024-03-11 10:45:00,106.97,107.18,106.94,107.18,45516.0,104.1002,104.3045,104.071,104.3045,45516.0
2024-03-11 10:50:00,107.19,107.21,107.02,107.1,28082.0,104.3143,104.3337,104.1488,104.2267,28082.0
2024-03-11 10:55:00,107.11,107.2,107.06,107.2,27780.0,104.2364,104.324,104.1877,104.324,27780.0
2024-03-11 11:00:00,107.2,107.21,107.13,107.16,16115.0,104.324,104.3337,104.2559,104.2851,16115.0
2024-03-11 11:05:00,107.18,107.24,107.16,107.21,24875.0,104.3045,104.3629,104.2851,104.3337,24875.0
2024-03-11 11:10:00,107.21,107.22,107.06,107.13,38294.0,104.3337,104.3435,104.1877,104.2559,38294.0
2024-03-11 11:15:00,107.12,107.15,107.08,107.13,17909.0,104.2461,104.2753,104.2072,104.2559,17909.0
2024-03-11 11:20:00,107.11,107.15,107.04,107.13,16905.0,104.2364,104.2753,104.1683,104.2559,16905.0
2024-03-11 11:25:00,107.12,107.17,107.05,107.06,42743.0,104.2461,104.2948,104.178,104.1877,42743.0
2024-03-11 11:30:00,107.03,107.07,106.97,107.01,11185.0,104.1586,104.1975,104.1002,104.1391,11185.0
2024-03-11 11:35:00,107.02,107.21,107.01,107.17,15124.0,104.1488,104.3337,104.1391,104.2948,15124.0
2024-03-11 11:40:00,107.14,107.23,107.12,107.22,57550.0,104.2656,104.3532,104.2461,104.3435,57550.0
2024-03-11 11:45:00,107.22,107.28,107.2,107.28,26912.0,104.3435,104.4018,104.324,104.4018,26912.0
2024-03-11 11:50:00,107.27,107.31,107.24,107.28,14823.0,104.3921,104.431,104.3629,104.4018,14823.0
2024-03-11 11:55:00,107.25,107.41,107.24,107.38,32259.0,104.3726,104.5284,104.3629,104.4992,32259.0
2024-03-11 12:00:00,107.39,107.39,107.21,107.26,25256.0,104.5089,104.5089,104.3337,104.3824,25256.0
2024-03-11 12:05:00,107.26,107.41,107.25,107.38,24204.0,104.3824,104.5284,104.3726,104.4992,24204.0
2024-03-11 12:10:00,107.38,107.42,107.3,107.39,14138.0,104.4992,104.5381,104.4213,104.5089,14138.0
2024-03-11 12:15:00,107.39,107.46,107.38,107.43,9935.0,104.5089,104.577,104.4992,104.5478,9935.0
2024-03-11 12:20:00,107.41,107.46,107.37,107.44,11019.0,104.5284,104.577,104.4894,104.5576,11019.0
2024-03-11 12:25:00,107.45,107.49,107.41,107.42,10483.0,104.5673,104.6062,104.5284,104.5381,10483.0
2024-03-11 12:30:00,107.43,107.45,107.34,107.4,28246.0,104.5478,104.5673,104.4602,104.5186,28246.0
2024-03-11 12:35:00,107.4,107.43,107.38,107.39,21690.0,104.5186,104.5478,104.4992,104.5089,21690.0
2024-03-11 12:40:00,107.41,107.53,107.41,107.46,13437.0,104.5284,104.6451,104.5284,104.577,13437.0
2024-03-11 12:45:00,107.47,107.49,107.39,107.39,8763.0,104.5867,104.6062,104.5089,104.5089,8763.0
2024-03-11 12:50:00,107.39,107.43,107.35,107.43,16400.0,104.5089,104.5478,104.47,104.5478,16400.0
2024-03-11 12:55:00,107.43,107.47,107.42,107.45,5498.0,104.5478,104.5867,104.5381,104.5673,5498.0
2024-03-11 13:00:00,107.46,107.53,107.42,107.45,11012.0,104.577,104.6451,104.5381,104.5673,11012.0
2024-03-11 13:05:00,107.47,107.49,107.4,107.46,16578.0,104.5867,104.6062,104.5186,104.577,16578.0
2024-03-11 13:10:00,107.45,107.46,107.3,107.36,14830.0,104.5673,104.577,104.4213,104.4797,14830.0
2024-03-11 13:15:00,107.35,107.47,107.34,107.46,17308.0,104.47,104.5867,104.4602,104.577,17308.0
2024-03-11 13:20:00,107.47,107.52,107.41,107.46,9925.0,104.5867,104.6354,104.5284,104.577,9925.0
2024-03-11 13:25:00,107.47,107.52,107.45,107.51,13247.0,104.5867,104.6354,104.5673,104.6257,13247.0
2024-03-11 13:30:00,107.51,107.54,107.44,107.44,9668.0,104.6257,104.6549,104.5576,104.5576,9668.0
2024-03-11 13:35:00,107.46,107.48,107.38,107.4,22873.0,104.577,104.5965,104.4992,104.5186,22873.0
2024-03-11 13:40:00,107.4,107.4,107.29,107.31,16580.0,104.5186,104.5186,104.4116,104.431,16580.0
2024-03-11 13:45:00,107.3,107.33,107.28,107.32,8215.0,104.4213,104.4505,104.4018,104.4408,8215.0
2024-03-11 13:50:00,107.32,107.36,107.28,107.36,46052.0,104.4408,104.4797,104.4018,104.4797,46052.0
2024-03-11 13:55:00,107.36,107.42,107.34,107.4,14499.0,104.4797,104.5381,104.4602,104.5186,14499.0
2024-03-11 14:00:00,107.39,107.4,107.32,107.36,20719.0,104.5089,104.5186,104.4408,104.4797,20719.0
2024-03-11 14:05:00,107.36,107.4,107.34,107.4,23020.0,104.4797,104.5186,104.4602,104.5186,23020.0
2024-03-11 14:10:00,107.4,107.4,107.26,107.31,9512.0,104.5186,104.5186,104.3824,104.431,9512.0
2024-03-11 14:15:00,107.32,107.39,107.31,107.35,32703.0,104.4408,104.5089,104.431,104.47,32703.0
2024-03-11 14:20:00,107.34,107.36,107.29,107.34,17041.0,104.4602,104.4797,104.4116,104.4602,17041.0
2024-03-11 14:25:00,107.34,107.4,107.31,107.39,9069.0,104.4602,104.5186,104.431,104.5089,9069.0
2024-03-11 14:30:00,107.38,107.39,107.31,107.31,16470.0,104.4992,104.5089,104.431,104.431,16470.0
2024-03-11 14:35:00,107.31,107.4,107.31,107.34,21811.0,104.431,104.5186,104.431,104.4602,21811.0
2024-03-11 14:40:00,107.35,107.42,107.34,107.4,7369.0,104.47,104.5381,104.4602,104.5186,7369.0
2024-03-11 14:45:00,107.4,107.41,107.35,107.4,26090.0,104.5186,104.5284,104.47,104.5186,26090.0
2024-03-11 14:50:00,107.42,107.45,107.38,107.39,14368.0,104.5381,104.5673,104.4992,104.5089,14368.0
2024-03-11 14:55:00,107.4,107.48,107.39,107.47,20406.0,104.5186,104.5965,104.5089,104.5867,20406.0
2024-03-11 15:00:00,107.46,107.48,107.39,107.45,53721.0,104.577,104.5965,104.5089,104.5673,53721.0
2024-03-11 15:05:00,107.46,107.47,107.42,107.42,14153.0,104.577,104.5867,104.5381,104.5381,14153.0
2024-03-11 15:10:00,107.43,107.47,107.38,107.39,31088.0,104.5478,104.5867,104.4992,104.5089,31088.0
2024-03-11 15:15:00,107.39,107.42,107.33,107.36,15326.0,104.5089,104.5381,104.4505,104.4797,15326.0
2024-03-11 15:20:00,107.36,107.41,107.34,107.37,20505.0,104.4797,104.5284,104.4602,104.4894,20505.0
2024-03-11 15:25:00,107.37,107.4,107.33,107.39,25778.0,104.4894,104.5186,104.4505,104.5089,25778.0
2024-03-11 15:30:00,107.38,107.44,107.35,107.42,27299.0,104.4992,104.5576,104.47,104.5381,27299.0
2024-03-11 15:35:00,107.42,107.44,107.34,107.4,33613.0,104.5381,104.5576,104.4602,104.5186,33613.0
2024-03-11 15:40:00,107.4,107.48,107.39,107.42,21112.0,104.5186,104.5965,104.5089,104.5381,21112.0
2024-03-11 15:45:00,107.42,107.47,107.33,107.33,30622.0,104.5381,104.5867,104.4505,104.4505,30622.0
2024-03-11 15:50:00,107.35,107.42,107.28,107.36,58157.0,104.47,104.5381,104.4018,104.4797,58157.0
2024-03-11 15:55:00,107.36,107.53,107.35,107.5,94223.0,104.4797,104.6451,104.47,104.6159,94223.0
2024-03-12 09:30:00,107.46,107.46,107.02,107.02,78875.0,104.577,104.577,104.1488,104.1488,78875.0
2024-03-12 09:35:00,107.0,107.02,106.56,106.64,48916.0,104.1294,104.1488,103.7012,103.779,48916.0
2024-03-12 09:40:00,106.67,106.92,106.64,106.82,31123.0,103.8082,104.0515,103.779,103.9542,31123.0
2024-03-12 09:45:00,106.83,106.9,106.73,106.9,26027.0,103.9639,104.032,103.8666,104.032,26027.0
2024-03-12 09:50:00,106.89,107.1,106.87,107.09,39675.0,104.0223,104.2267,104.0028,104.2169,39675.0
2024-03-12 09:55:00,107.1,107.35,107.1,107.31,38854.0,104.2267,104.47,104.2267,104.431,38854.0
2024-03-12 10:00:00,107.35,107.35,106.95,106.96,43573.0,104.47,104.47,104.0807,104.0904,43573.0
2024-03-12 10:05:00,106.96,107.12,106.9,106.98,15107.0,104.0904,104.2461,104.032,104.1099,15107.0
2024-03-12 10:10:00,106.99,107.06,106.92,107.03,15344.0,104.1196,104.1877,104.0515,104.1586,15344.0
2024-03-12 10:15:00,107.0,107.08,106.91,106.93,22356.0,104.1294,104.2072,104.0418,104.0612,22356.0
2024-03-12 10:20:00,106.93,107.14,106.83,107.14,19704.0,104.0612,104.2656,103.9639,104.2656,19704.0
2024-03-12 10:25:00,107.14,107.22,107.11,107.18,15496.0,104.2656,104.3435,104.2364,104.3045,15496.0
2024-03-12 10:30:00,107.19,107.29,107.18,107.28,20569.0,104.3143,104.4116,104.3045,104.4018,20569.0
2024-03-12 10:35:00,107.28,107.4,107.26,107.31,12506.0,104.4018,104.5186,104.3824,104.431,12506.0
2024-03-12 10:40:00,107.31,107.4,107.3,107.36,14370.0,104.431,104.5186,104.4213,104.4797,14370.0
2024-03-12 10:45:00,107.33,107.37,107.22,107.37,17542.0,104.4505,104.4894,104.3435,104.4894,17542.0
2024-03-12 10:50:00,107.38,107.63,107.35,107.63,19669.0,104.4992,104.7425,104.47,104.7425,19669.0
2024-03-12 10:55:00,107.64,107.64,107.41,107.47,16604.0,104.7522,104.7522,104.5284,104.5867,16604.0
2024-03-12 11:00:00,107.49,107.49,107.4,107.46,26084.0,104.6062,104.6062,104.5186,104.577,26084.0
2024-03-12 11:05:00,107.42,107.52,107.38,107.5,16911.0,104.5381,104.6354,104.4992,104.6159,16911.0
2024-03-12 11:10:00,107.48,107.58,107.47,107.56,9458.0,104.5965,104.6938,104.5867,104.6743,9458.0
2024-03-12 11:15:00,107.55,107.65,107.54,107.58,24089.0,104.6646,104.7619,104.6549,104.6938,24089.0
2024-03-12 11:20:00,107.59,107.6,107.41,107.47,22961.0,104.7035,104.7133,104.5284,104.5867,22961.0
2024-03-12 11:25:00,107.45,107.48,107.41,107.48,32199.0,104.5673,104.5965,104.5284,104.5965,32199.0
2024-03-12 11:30:00,107.45,107.45,107.35,107.4,17915.0,104.5673,104.5673,104.47,104.5186,17915.0
2024-03-12 11:35:00,107.38,107.51,107.37,107.48,12467.0,104.4992,104.6257,104.4894,104.5965,12467.0
2024-03-12 11:40:00,107.48,107.49,107.21,107.21,52150.0,104.5965,104.6062,104.3337,104.3337,52150.0
2024-03-12 11:45:00,107.22,107.22,107.02,107.04,36302.0,104.3435,104.3435,104.1488,104.1683,36302.0
2024-03-12 11:50:00,107.05,107.24,107.02,107.2,16351.0,104.178,104.3629,104.1488,104.324,16351.0
2024-03-12 11:55:00,107.2,107.25,107.16,107.17,11364.0,104.324,104.3726,104.2851,104.2948,11364.0
2024-03-12 12:00:00,107.18,107.19,107.02,107.04,12981.0,104.3045,104.3143,104.1488,104.1683,12981.0
2024-03-12 12:05:00,107.04,107.15,106.98,107.04,22764.0,104.1683,104.2753,104.1099,104.1683,22764.0
2024-03-12 12:10:00,107.04,107.14,107.03,107.13,11014.0,104.1683,104.2656,104.1586,104.2559,11014.0
2024-03-12 12:15:00,107.1,107.1,106.84,106.87,15322.0,104.2267,104.2267,103.9736,104.0028,15322.0
2024-03-12 12:20:00,106.88,106.96,106.82,106.84,17837.0,104.0126,104.0904,103.9542,103.9736,17837.0
2024-03-12 12:25:00,106.82,106.9,106.81,106.86,19524.0,103.9542,104.032,103.9445,103.9931,19524.0
2024-03-12 12:30:00,106.87,106.9,106.82,106.89,32425.0,104.0028,104.032,103.9542,104.0223,32425.0
2024-03-12 12:35:00,106.91,106.94,106.79,106.85,19722.0,104.0418,104.071,103.925,103.9834,19722.0
2024-03-12 12:40:00,106.85,106.85,106.75,106.76,16223.0,103.9834,103.9834,103.8861,103.8958,16223.0
2024-03-12 12:45:00,106.76,106.8,106.68,106.8,39638.0,103.8958,103.9347,103.8179,103.9347,39638.0
2024-03-12 12:50:00,106.79,106.89,106.77,106.87,25869.0,103.925,104.0223,103.9055,104.0028,25869.0
2024-03-12 12:55:00,106.88,106.88,106.78,106.84,18462.0,104.0126,104.0126,103.9153,103.9736,18462.0
2024-03-12 13:00:00,106.86,106.87,106.68,106.72,24117.0,103.9931,104.0028,103.8179,103.8569,24117.0
2024-03-12 13:05:00,106.7,106.74,106.58,106.61,30004.0,103.8374,103.8763,103.7206,103.7498,30004.0
2024-03-12 13:10:00,106.59,106.62,106.56,106.61,77594.0,103.7304,103.7596,103.7012,103.7498,77594.0
2024-03-12 13:15:00,106.61,106.81,106.57,106.78,17182.0,103.7498,103.9445,103.7109,103.9153,17182.0
2024-03-12 13:20:00,106.8,106.9,106.79,106.85,12732.0,103.9347,104.032,103.925,103.9834,12732.0
2024-03-12 13:25:00,106.86,106.93,106.81,106.84,27939.0,103.9931,104.0612,103.9445,103.9736,27939.0
2024-03-12 13:30:00,106.82,106.86,106.79,106.84,10712.0,103.9542,103.9931,103.925,103.9736,10712.0
2024-03-12 13:35:00,106.85,106.92,106.81,106.89,10467.0,103.9834,104.0515,103.9445,104.0223,10467.0
2024-03-12 13:40:00,106.89,106.9,106.81,106.84,11628.0,104.0223,104.032,103.9445,103.9736,11628.0
2024-03-12 13:45:00,106.84,106.91,106.8,106.87,6909.0,103.9736,104.0418,103.9347,104.0028,6909.0
2024-03-12 13:50:00,106.87,106.89,106.83,106.87,18585.0,104.0028,104.0223,103.9639,104.0028,18585.0
2024-03-12 13:55:00,106.87,106.95,106.86,106.92,16660.0,104.0028,104.0807,103.9931,104.0515,16660.0
2024-03-12 14:00:00,106.93,106.93,106.86,106.9,114644.0,104.0612,104.0612,103.9931,104.032,114644.0
2024-03-12 14:05:00,106.92,106.96,106.88,106.93,32690.0,104.0515,104.0904,104.0126,104.0612,32690.0
2024-03-12 14:10:00,106.94,107.05,106.93,106.93,43431.0,104.071,104.178,104.0612,104.0612,43431.0
2024-03-12 14:15:00,106.96,107.04,106.96,107.04,20875.0,104.0904,104.1683,104.0904,104.1683,20875.0
2024-03-12 14:20:00,107.05,107.14,107.04,107.09,29878.0,104.178,104.2656,104.1683,104.2169,29878.0
2024-03-12 14:25:00,107.08,107.16,107.08,107.15,16307.0,104.2072,104.2851,104.2072,104.2753,16307.0
2024-03-12 14:30:00,107.15,107.19,107.11,107.17,27356.0,104.2753,104.3143,104.2364,104.2948,27356.0
2024-03-12 14:35:00,107.17,107.18,107.08,107.16,45550.0,104.2948,104.3045,104.2072,104.2851,45550.0
2024-03-12 14:40:00,107.15,107.15,106.95,106.96,19819.0,104.2753,104.2753,104.0807,104.0904,19819.0
2024-03-12 14:45:00,106.96,107.11,106.96,107.11,20551.0,104.0904,104.2364,104.0904,104.2364,20551.0
2024-03-12 14:50:00,107.12,107.16,107.08,107.14,20069.0,104.2461,104.2851,104.2072,104.2656,20069.0
2024-03-12 14:55:00,107.14,107.25,107.13,107.15,24544.0,104.2656,104.3726,104.2559,104.2753,24544.0
2024-03-12 15:00:00,107.15,107.17,107.09,107.17,32507.0,104.2753,104.2948,104.2169,104.2948,32507.0
2024-03-12 15:05:00,107.16,107.17,107.13,107.17,27402.0,104.2851,104.2948,104.2559,104.2948,27402.0
2024-03-12 15:10:00,107.17,107.22,107.13,107.2,22977.0,104.2948,104.3435,104.2559,104.324,22977.0
2024-03-12 15:15:00,107.21,107.23,107.06,107.09,38208.0,104.3337,104.3532,104.1877,104.2169,38208.0
2024-03-12 15:20:00,107.1,107.21,107.08,107.2,17175.0,104.2267,104.3337,104.2072,104.324,17175.0
2024-03-12 15:25:00,107.2,107.25,107.19,107.24,15776.0,104.324,104.3726,104.3143,104.3629,15776.0
2024-03-12 15:30:00,107.23,107.23,107.1,107.11,26738.0,104.3532,104.3532,104.2267,104.2364,26738.0
2024-03-12 15:35:00,107.1,107.17,107.06,107.09,28489.0,104.2267,104.2948,104.1877,104.2169,28489.0
2024-03-12 15:40:00,107.1,107.17,107.08,107.09,144732.0,104.2267,104.2948,104.2072,104.2169,144732.0
2024-03-12 15:45:00,107.08,107.16,107.07,107.16,152482.0,104.2072,104.2851,104.1975,104.2851,152482.0
2024-03-12 15:50:00,107.14,107.29,107.12,107.28,31331.0,104.2656,104.4116,104.2461,104.4018,31331.0
2024-03-12 15:55:00,107.27,107.32,107.09,107.15,84873.0,104.3921,104.4408,104.2169,104.2753,84873.0
2024-03-13 09:30:00,107.03,107.68,107.03,107.68,113876.0,104.1586,104.7911,104.1586,104.7911,113876.0
2024-03-13 09:35:00,107.68,107.87,107.65,107.87,66594.0,104.7911,104.976,104.7619,104.976,66594.0
2024-03-13 09:40:00,107.86,107.95,107.71,107.78,58461.0,104.9663,105.0539,104.8203,104.8884,58461.0
2024-03-13 09:45:00,107.8,107.93,107.78,107.86,43935.0,104.9079,105.0344,104.8884,104.9663,43935.0
2024-03-13 09:50:00,107.86,107.88,107.62,107.68,40741.0,104.9663,104.9857,104.7327,104.7911,40741.0
2024-03-13 09:55:00,107.69,107.7,107.54,107.63,23784.0,104.8008,104.8106,104.6549,104.7425,23784.0
2024-03-13 10:00:00,107.64,107.66,107.38,107.48,16511.0,104.7522,104.7717,104.4992,104.5965,16511.0
2024-03-13 10:05:00,107.47,107.71,107.47,107.7,19440.0,104.5867,104.8203,104.5867,104.8106,19440.0
2024-03-13 10:10:00,107.7,107.78,107.63,107.72,24251.0,104.8106,104.8884,104.7425,104.83,24251.0
2024-03-13 10:15:00,107.73,107.74,107.54,107.57,9947.0,104.8398,104.8495,104.6549,104.6841,9947.0
2024-03-13 10:20:00,107.57,107.72,107.54,107.68,13140.0,104.6841,104.83,104.6549,104.7911,13140.0
2024-03-13 10:25:00,107.69,107.75,107.62,107.7,176600.0,104.8008,104.8592,104.7327,104.8106,176600.0
2024-03-13 10:30:00,107.7,107.71,107.62,107.66,21980.0,104.8106,104.8203,104.7327,104.7717,21980.0
2024-03-13 10:35:00,107.67,107.71,107.61,107.66,17043.0,104.7814,104.8203,104.723,104.7717,17043.0
2024-03-13 10:40:00,107.64,107.64,107.43,107.45,15685.0,104.7522,104.7522,104.5478,104.5673,15685.0
2024-03-13 10:45:00,107.45,107.52,107.35,107.39,14909.0,104.5673,104.6354,104.47,104.5089,14909.0
2024-03-13 10:50:00,107.39,107.39,107.24,107.3,22016.0,104.5089,104.5089,104.3629,104.4213,22016.0
2024-03-13 10:55:00,107.3,107.36,107.25,107.32,19014.0,104.4213,104.4797,104.3726,104.4408,19014.0
2024-03-13 11:00:00,107.28,107.37,107.19,107.36,18662.0,104.4018,104.4894,104.3143,104.4797,18662.0
2024-03-13 11:05:00,107.38,107.44,107.37,107.42,16636.0,104.4992,104.5576,104.4894,104.5381,16636.0
2024-03-13 11:10:00,107.43,107.46,107.4,107.45,14133.0,104.5478,104.577,104.5186,104.5673,14133.0
2024-03-13 11:15:00,107.45,107.52,107.45,107.51,15894.0,104.5673,104.6354,104.5673,104.6257,15894.0
2024-03-13 11:20:00,107.51,107.64,107.5,107.62,17965.0,104.6257,104.7522,104.6159,104.7327,17965.0
2024-03-13 11:25:00,107.62,107.65,107.57,107.59,31505.0,104.7327,104.7619,104.6841,104.7035,31505.0
2024-03-13 11:30:00,107.55,107.61,107.51,107.58,13228.0,104.6646,104.723,104.6257,104.6938,13228.0
2024-03-13 11:35:00,107.59,107.64,107.55,107.6,6283.0,104.7035,104.7522,104.6646,104.7133,6283.0
2024-03-13 11:40:00,107.61,107.64,107.55,107.58,24101.0,104.723,104.7522,104.6646,104.6938,24101.0
2024-03-13 11:45:00,107.57,107.62,107.55,107.58,11205.0,104.6841,104.7327,104.6646,104.6938,11205.0
2024-03-13 11:50:00,107.58,107.6,107.55,107.56,7707.0,104.6938,104.7133,104.6646,104.6743,7707.0
2024-03-13 11:55:00,107.57,107.63,107.57,107.59,19182.0,104.6841,104.7425,104.6841,104.7035,19182.0
2024-03-13 12:00:00,107.58,107.59,107.53,107.54,13792.0,104.6938,104.7035,104.6451,104.6549,13792.0
2024-03-13 12:05:00,107.52,107.64,107.52,107.64,50406.0,104.6354,104.7522,104.6354,104.7522,50406.0
2024-03-13 12:10:00,107.63,107.74,107.62,107.68,15818.0,104.7425,104.8495,104.7327,104.7911,15818.0
2024-03-13 12:15:00,107.67,107.74,107.67,107.69,17919.0,104.7814,104.8495,104.7814,104.8008,17919.0
2024-03-13 12:20:00,107.69,107.69,107.59,107.59,13973.0,104.8008,104.8008,104.7035,104.7035,13973.0
2024-03-13 12:25:00,107.6,107.61,107.56,107.59,11746.0,104.7133,104.723,104.6743,104.7035,11746.0
2024-03-13 12:30:00,107.58,107.6,107.54,107.56,5402.0,104.6938,104.7133,104.6549,104.6743,5402.0
2024-03-13 12:35:00,107.57,107.61,107.55,107.61,11726.0,104.6841,104.723,104.6646,104.723,11726.0
2024-03-13 12:40:00,107.62,107.68,107.61,107.66,10222.0,104.7327,104.7911,104.723,104.7717,10222.0
2024-03-13 12:45:00,107.66,107.72,107.64,107.7,57365.0,104.7717,104.83,104.7522,104.8106,57365.0
2024-03-13 12:50:00,107.68,107.69,107.63,107.66,4462.0,104.7911,104.8008,104.7425,104.7717,4462.0
2024-03-13 12:55:00,107.66,107.7,107.62,107.65,15040.0,104.7717,104.8106,104.7327,104.7619,15040.0
2024-03-13 13:00:00,107.64,107.77,107.58,107.7,42846.0,104.7522,104.8787,104.6938,104.8106,42846.0
2024-03-13 13:05:00,107.69,107.71,107.63,107.66,12608.0,104.8008,104.8203,104.7425,104.7717,12608.0
2024-03-13 13:10:00,107.67,107.75,107.67,107.75,8710.0,104.7814,104.8592,104.7814,104.8592,8710.0
2024-03-13 13:15:00,107.76,107.76,107.7,107.73,13765.0,104.869,104.869,104.8106,104.8398,13765.0
2024-03-13 13:20:00,107.74,107.85,107.73,107.84,19609.0,104.8495,104.9566,104.8398,104.9468,19609.0
2024-03-13 13:25:00,107.86,107.87,107.84,107.85,7422.0,104.9663,104.976,104.9468,104.9566,7422.0
2024-03-13 13:30:00,107.85,107.85,107.65,107.65,18537.0,104.9566,104.9566,104.7619,104.7619,18537.0
2024-03-13 13:35:00,107.67,107.69,107.64,107.65,13536.0,104.7814,104.8008,104.7522,104.7619,13536.0
2024-03-13 13:40:00,107.67,107.7,107.58,107.6,9057.0,104.7814,104.8106,104.6938,104.7133,9057.0
2024-03-13 13:45:00,107.6,107.63,107.56,107.59,11582.0,104.7133,104.7425,104.6743,104.7035,11582.0
2024-03-13 13:50:00,107.57,107.67,107.57,107.67,8984.0,104.6841,104.7814,104.6841,104.7814,8984.0
2024-03-13 13:55:00,107.67,107.73,107.66,107.66,17111.0,104.7814,104.8398,104.7717,104.7717,17111.0
2024-03-13 14:00:00,107.62,107.68,107.6,107.64,13367.0,104.7327,104.7911,104.7133,104.7522,13367.0
2024-03-13 14:05:00,107.65,107.67,107.58,107.58,15762.0,104.7619,104.7814,104.6938,104.6938,15762.0
2024-03-13 14:10:00,107.59,107.65,107.58,107.63,16479.0,104.7035,104.7619,104.6938,104.7425,16479.0
2024-03-13 14:15:00,107.62,107.66,107.6,107.62,17081.0,104.7327,104.7717,104.7133,104.7327,17081.0
2024-03-13 14:20:00,107.62,107.68,107.61,107.66,19746.0,104.7327,104.7911,104.723,104.7717,19746.0
2024-03-13 14:25:00,107.65,107.67,107.61,107.63,6800.0,104.7619,104.7814,104.723,104.7425,6800.0
2024-03-13 14:30:00,107.63,107.7,107.63,107.63,13695.0,104.7425,104.8106,104.7425,104.7425,13695.0
2024-03-13 14:35:00,107.64,107.65,107.6,107.63,34472.0,104.7522,104.7619,104.7133,104.7425,34472.0
2024-03-13 14:40:00,107.63,107.65,107.52,107.56,24243.0,104.7425,104.7619,104.6354,104.6743,24243.0
2024-03-13 14:45:00,107.57,107.57,107.46,107.47,14259.0,104.6841,104.6841,104.577,104.5867,14259.0
2024-03-13 14:50:00,107.47,107.5,107.46,107.48,12660.0,104.5867,104.6159,104.577,104.5965,12660.0
2024-03-13 14:55:00,107.49,107.53,107.42,107.43,44903.0,104.6062,104.6451,104.5381,104.5478,44903.0
2024-03-13 15:00:00,107.42,107.44,107.38,107.44,14138.0,104.5381,104.5576,104.4992,104.5576,14138.0
2024-03-13 15:05:00,107.45,107.46,107.35,107.45,24035.0,104.5673,104.577,104.47,104.5673,24035.0
2024-03-13 15:10:00,107.45,107.48,107.41,107.45,17203.0,104.5673,104.5965,104.5284,104.5673,17203.0
2024-03-13 15:15:00,107.45,107.5,107.42,107.47,23750.0,104.5673,104.6159,104.5381,104.5867,23750.0
2024-03-13 15:20:00,107.46,107.49,107.4,107.4,21753.0,104.577,104.6062,104.5186,104.5186,21753.0
2024-03-13 15:25:00,107.41,107.42,106.94,107.09,47561.0,104.5284,104.5381,104.071,104.2169,47561.0
2024-03-13 15:30:00,107.1,107.26,107.07,107.19,42815.0,104.2267,104.3824,104.1975,104.3143,42815.0
2024-03-13 15:35:00,107.17,107.23,107.15,107.21,29568.0,104.2948,104.3532,104.2753,104.3337,29568.0
2024-03-13 15:40:00,107.21,107.34,107.19,107.28,24104.0,104.3337,104.4602,104.3143,104.4018,24104.0
2024-03-13 15:45:00,107.29,107.38,107.23,107.26,25020.0,104.4116,104.4992,104.3532,104.3824,25020.0
2024-03-13 15:50:00,107.26,107.3,107.02,107.21,35196.0,104.3824,104.4213,104.1488,104.3337,35196.0
2024-03-13 15:55:00,107.2,107.33,107.11,107.33,41589.0,104.324,104.4505,104.2364,104.4505,41589.0
2024-03-14 09:30:00,106.87,107.21,106.81,106.9,120770.0,104.0028,104.3337,103.9445,104.032,120770.0
2024-03-14 09:35:00,106.93,106.97,106.77,106.9,26518.0,104.0612,104.1002,103.9055,104.032,26518.0
2024-03-14 09:40:00,106.9,106.97,106.78,106.83,23865.0,104.032,104.1002,103.9153,103.9639,23865.0
2024-03-14 09:45:00,106.84,106.95,106.28,106.31,87168.0,103.9736,104.0807,103.4287,103.4579,87168.0
2024-03-14 09:50:00,106.33,106.37,106.15,106.18,35598.0,103.4773,103.5163,103.3022,103.3314,35598.0
2024-03-14 09:55:00,106.23,106.26,105.87,105.91,70518.0,103.38,103.4092,103.0297,103.0686,70518.0
2024-03-14 10:00:00,105.89,106.15,105.75,106.14,31983.0,103.0491,103.3022,102.9129,103.2924,31983.0
2024-03-14 10:05:00,106.16,106.3,106.1,106.25,31458.0,103.3119,103.4481,103.2535,103.3995,31458.0
2024-03-14 10:10:00,106.26,106.28,106.1,106.1,19788.0,103.4092,103.4287,103.2535,103.2535,19788.0
2024-03-14 10:15:00,106.1,106.1,105.72,105.76,34442.0,103.2535,103.2535,102.8837,102.9226,34442.0
2024-03-14 10:20:00,105.76,105.81,105.66,105.76,20898.0,102.9226,102.9713,102.8253,102.9226,20898.0
2024-03-14 10:25:00,105.75,105.82,105.7,105.81,41217.0,102.9129,102.981,102.8642,102.9713,41217.0
2024-03-14 10:30:00,105.82,106.08,105.82,106.02,29757.0,102.981,103.234,102.981,103.1756,29757.0
2024-03-14 10:35:00,106.04,106.06,105.94,105.99,49944.0,103.1951,103.2146,103.0978,103.1465,49944.0
2024-03-14 10:40:00,106.01,106.16,105.97,106.04,20648.0,103.1659,103.3119,103.127,103.1951,20648.0
2024-03-14 10:45:00,106.03,106.15,106.02,106.03,19963.0,103.1854,103.3022,103.1756,103.1854,19963.0
2024-03-14 10:50:00,106.02,106.02,105.83,105.85,16937.0,103.1756,103.1756,102.9907,103.0102,16937.0
2024-03-14 10:55:00,105.84,105.94,105.76,105.93,28661.0,103.0005,103.0978,102.9226,103.0881,28661.0
2024-03-14 11:00:00,105.94,106.02,105.85,105.92,30741.0,103.0978,103.1756,103.0102,103.0783,30741.0
2024-03-14 11:05:00,105.92,105.93,105.75,105.77,19524.0,103.0783,103.0881,102.9129,102.9324,19524.0
2024-03-14 11:10:00,105.78,105.91,105.77,105.81,28243.0,102.9421,103.0686,102.9324,102.9713,28243.0
2024-03-14 11:15:00,105.8,105.84,105.71,105.72,19272.0,102.9616,103.0005,102.874,102.8837,19272.0
2024-03-14 11:20:00,105.73,105.73,105.63,105.65,18492.0,102.8934,102.8934,102.7961,102.8156,18492.0
2024-03-14 11:25:00,105.64,105.65,105.57,105.62,27756.0,102.8058,102.8156,102.7377,102.7864,27756.0
2024-03-14 11:30:00,105.62,105.76,105.6,105.73,38395.0,102.7864,102.9226,102.7669,102.8934,38395.0
2024-03-14 11:35:00,105.73,105.88,105.71,105.79,29728.0,102.8934,103.0394,102.874,102.9518,29728.0
2024-03-14 11:40:00,105.8,105.83,105.7,105.76,28683.0,102.9616,102.9907,102.8642,102.9226,28683.0
2024-03-14 11:45:00,105.76,105.92,105.76,105.83,18978.0,102.9226,103.0783,102.9226,102.9907,18978.0
2024-03-14 11:50:00,105.84,105.93,105.8,105.9,21000.0,103.0005,103.0881,102.9616,103.0589,21000.0
2024-03-14 11:55:00,105.9,105.98,105.88,105.96,16981.0,103.0589,103.1367,103.0394,103.1173,16981.0
2024-03-14 12:00:00,105.95,106.0,105.9,105.92,17368.0,103.1075,103.1562,103.0589,103.0783,17368.0
2024-03-14 12:05:00,105.9,105.9,105.77,105.83,27201.0,103.0589,103.0589,102.9324,102.9907,27201.0
2024-03-14 12:10:00,105.82,105.84,105.76,105.79,31396.0,102.981,103.0005,102.9226,102.9518,31396.0
2024-03-14 12:15:00,105.79,105.8,105.74,105.78,18743.0,102.9518,102.9616,102.9032,102.9421,18743.0
2024-03-14 12:20:00,105.78,105.85,105.76,105.85,79657.0,102.9421,103.0102,102.9226,103.0102,79657.0
2024-03-14 12:25:00,105.83,105.88,105.79,105.81,16007.0,102.9907,103.0394,102.9518,102.9713,16007.0
2024-03-14 12:30:00,105.8,105.86,105.78,105.83,22233.0,102.9616,103.0199,102.9421,102.9907,22233.0
2024-03-14 12:35:00,105.81,105.85,105.78,105.84,40815.0,102.9713,103.0102,102.9421,103.0005,40815.0
2024-03-14 12:40:00,105.83,105.83,105.74,105.74,49889.0,102.9907,102.9907,102.9032,102.9032,49889.0
2024-03-14 12:45:00,105.75,105.78,105.73,105.75,14056.0,102.9129,102.9421,102.8934,102.9129,14056.0
2024-03-14 12:50:00,105.74,105.77,105.71,105.73,20510.0,102.9032,102.9324,102.874,102.8934,20510.0
2024-03-14 12:55:00,105.73,105.75,105.65,105.69,46900.0,102.8934,102.9129,102.8156,102.8545,46900.0
2024-03-14 13:00:00,105.68,105.68,105.61,105.62,19070.0,102.8448,102.8448,102.7766,102.7864,19070.0
2024-03-14 13:05:00,105.63,105.75,105.58,105.74,18593.0,102.7961,102.9129,102.7475,102.9032,18593.0
2024-03-14 13:10:00,105.73,105.73,105.62,105.7,25488.0,102.8934,102.8934,102.7864,102.8642,25488.0
2024-03-14 13:15:00,105.7,105.7,105.45,105.45,25436.0,102.8642,102.8642,102.6209,102.6209,25436.0
2024-03-14 13:20:00,105.45,105.54,105.41,105.51,43034.0,102.6209,102.7085,102.582,102.6793,43034.0
2024-03-14 13:25:00,105.49,105.51,105.45,105.45,21980.0,102.6599,102.6793,102.6209,102.6209,21980.0
2024-03-14 13:30:00,105.44,105.55,105.37,105.54,30883.0,102.6112,102.7183,102.5431,102.7085,30883.0
2024-03-14 13:35:00,105.53,105.61,105.49,105.6,16823.0,102.6988,102.7766,102.6599,102.7669,16823.0
2024-03-14 13:40:00,105.6,105.65,105.56,105.63,12194.0,102.7669,102.8156,102.728,102.7961,12194.0
2024-03-14 13:45:00,105.63,105.69,105.55,105.69,21726.0,102.7961,102.8545,102.7183,102.8545,21726.0
2024-03-14 13:50:00,105.68,105.8,105.66,105.76,14739.0,102.8448,102.9616,102.8253,102.9226,14739.0
2024-03-14 13:55:00,105.76,105.77,105.73,105.76,21626.0,102.9226,102.9324,102.8934,102.9226,21626.0
2024-03-14 14:00:00,105.77,105.77,105.69,105.71,43256.0,102.9324,102.9324,102.8545,102.874,43256.0
2024-03-14 14:05:00,105.71,105.8,105.68,105.8,35764.0,102.874,102.9616,102.8448,102.9616,35764.0
2024-03-14 14:10:00,105.81,105.84,105.76,105.78,21690.0,102.9713,103.0005,102.9226,102.9421,21690.0
2024-03-14 14:15:00,105.78,105.8,105.71,105.79,27809.0,102.9421,102.9616,102.874,102.9518,27809.0
2024-03-14 14:20:00,105.8,105.81,105.68,105.7,20644.0,102.9616,102.9713,102.8448,102.8642,20644.0
2024-03-14 14:25:00,105.7,105.71,105.59,105.59,21466.0,102.8642,102.874,102.7572,102.7572,21466.0
2024-03-14 14:30:00,105.59,105.67,105.49,105.66,62583.0,102.7572,102.835,102.6599,102.8253,62583.0
2024-03-14 14:35:00,105.66,105.66,105.51,105.56,21446.0,102.8253,102.8253,102.6793,102.728,21446.0
2024-03-14 14:40:00,105.55,105.56,105.48,105.56,35355.0,102.7183,102.728,102.6501,102.728,35355.0
2024-03-14 14:45:00,105.55,105.59,105.48,105.56,56985.0,102.7183,102.7572,102.6501,102.728,56985.0
2024-03-14 14:50:00,105.56,105.56,105.43,105.44,24004.0,102.728,102.728,102.6015,102.6112,24004.0
2024-03-14 14:55:00,105.44,105.47,105.37,105.41,73866.0,102.6112,102.6404,102.5431,102.582,73866.0
2024-03-14 15:00:00,105.4,105.4,105.21,105.21,44832.0,102.5723,102.5723,102.3874,102.3874,44832.0
2024-03-14 15:05:00,105.2,105.22,104.96,105.01,73355.0,102.3776,102.3971,102.1441,102.1927,73355.0
2024-03-14 15:10:00,105.01,105.06,104.88,104.96,34308.0,102.1927,102.2414,102.0662,102.1441,34308.0
2024-03-14 15:15:00,104.96,105.09,104.94,105.0,52638.0,102.1441,102.2706,102.1246,102.183,52638.0
2024-03-14 15:20:00,105.01,105.07,105.0,105.06,35188.0,102.1927,102.2511,102.183,102.2414,35188.0
2024-03-14 15:25:00,105.05,105.12,104.96,105.07,52465.0,102.2317,102.2998,102.1441,102.2511,52465.0
2024-03-14 15:30:00,105.08,105.08,104.97,105.01,36430.0,102.2609,102.2609,102.1538,102.1927,36430.0
2024-03-14 15:35:00,105.0,105.08,104.91,105.05,45520.0,102.183,102.2609,102.0954,102.2317,45520.0
2024-03-14 15:40:00,105.05,105.1,105.0,105.09,45070.0,102.2317,102.2803,102.183,102.2706,45070.0
2024-03-14 15:45:00,105.09,105.18,104.97,105.18,37589.0,102.2706,102.3582,102.1538,102.3582,37589.0
2024-03-14 15:50:00,105.2,105.45,105.13,105.41,107074.0,102.3776,102.6209,102.3095,102.582,107074.0
2024-03-14 15:55:00,105.41,105.7,105.37,105.7,131821.0,102.582,102.8642,102.5431,102.8642,131821.0
2024-03-15 09:30:00,105.0,106.1,105.0,106.02,178112.0,102.183,103.2535,102.183,103.1756,178112.0
2024-03-15 09:35:00,106.07,106.22,105.91,106.13,32651.0,103.2243,103.3703,103.0686,103.2827,32651.0
2024-03-15 09:40:00,106.13,106.43,105.99,106.0,38363.0,103.2827,103.5746,103.1465,103.1562,38363.0
2024-03-15 09:45:00,106.02,106.07,105.78,105.86,49518.0,103.1756,103.2243,102.9421,103.0199,49518.0
2024-03-15 09:50:00,105.86,106.07,105.76,105.88,42145.0,103.0199,103.2243,102.9226,103.0394,42145.0
2024-03-15 09:55:00,105.88,105.99,105.83,105.9,28508.0,103.0394,103.1465,102.9907,103.0589,28508.0
2024-03-15 10:00:00,105.88,105.95,105.6,105.81,256694.0,103.0394,103.1075,102.7669,102.9713,256694.0
2024-03-15 10:05:00,105.83,105.85,105.55,105.74,49661.0,102.9907,103.0102,102.7183,102.9032,49661.0
2024-03-15 10:10:00,105.75,105.98,105.75,105.97,156719.0,102.9129,103.1367,102.9129,103.127,156719.0
2024-03-15 10:15:00,106.0,106.04,105.89,105.95,73124.0,103.1562,103.1951,103.0491,103.1075,73124.0
2024-03-15 10:20:00,105.94,106.01,105.76,105.91,28937.0,103.0978,103.1659,102.9226,103.0686,28937.0
2024-03-15 10:25:00,105.91,105.96,105.82,105.94,21622.0,103.0686,103.1173,102.981,103.0978,21622.0
2024-03-15 10:30:00,105.95,106.01,105.88,105.93,28102.0,103.1075,103.1659,103.0394,103.0881,28102.0
2024-03-15 10:35:00,105.93,106.1,105.92,106.06,20528.0,103.0881,103.2535,103.0783,103.2146,20528.0
2024-03-15 10:40:00,106.05,106.1,105.92,105.95,23659.0,103.2048,103.2535,103.0783,103.1075,23659.0
2024-03-15 10:45:00,105.95,106.11,105.91,106.11,24426.0,103.1075,103.2632,103.0686,103.2632,24426.0
2024-03-15 10:50:00,106.11,106.12,105.99,106.03,24271.0,103.2632,103.273,103.1465,103.1854,24271.0
2024-03-15 10:55:00,106.02,106.11,105.93,106.0,26650.0,103.1756,103.2632,103.0881,103.1562,26650.0
2024-03-15 11:00:00,106.01,106.03,105.92,105.96,21826.0,103.1659,103.1854,103.0783,103.1173,21826.0
2024-03-15 11:05:00,105.94,105.99,105.83,105.87,29677.0,103.0978,103.1465,102.9907,103.0297,29677.0
2024-03-15 11:10:00,105.86,105.9,105.74,105.77,33504.0,103.0199,103.0589,102.9032,102.9324,33504.0
2024-03-15 11:15:00,105.75,105.9,105.74,105.75,19302.0,102.9129,103.0589,102.9032,102.9129,19302.0
2024-03-15 11:20:00,105.76,105.87,105.73,105.87,38944.0,102.9226,103.0297,102.8934,103.0297,38944.0
2024-03-15 11:25:00,105.87,105.96,105.83,105.94,16648.0,103.0297,103.1173,102.9907,103.0978,16648.0
2024-03-15 11:30:00,105.94,106.01,105.9,105.91,24250.0,103.0978,103.1659,103.0589,103.0686,24250.0
2024-03-15 11:35:00,105.91,105.94,105.84,105.92,12564.0,103.0686,103.0978,103.0005,103.0783,12564.0
2024-03-15 11:40:00,105.9,105.95,105.84,105.9,12503.0,103.0589,103.1075,103.0005,103.0589,12503.0
2024-03-15 11:45:00,105.91,105.94,105.85,105.86,7705.0,103.0686,103.0978,103.0102,103.0199,7705.0
2024-03-15 11:50:00,105.85,105.92,105.8,105.84,32839.0,103.0102,103.0783,102.9616,103.0005,32839.0
2024-03-15 11:55:00,105.82,105.92,105.8,105.92,28221.0,102.981,103.0783,102.9616,103.0783,28221.0
2024-03-15 12:00:00,105.9,105.96,105.83,105.83,15060.0,103.0589,103.1173,102.9907,102.9907,15060.0
2024-03-15 12:05:00,105.84,105.84,105.76,105.78,15812.0,103.0005,103.0005,102.9226,102.9421,15812.0
2024-03-15 12:10:00,105.78,105.8,105.69,105.72,15248.0,102.9421,102.9616,102.8545,102.8837,15248.0
2024-03-15 12:15:00,105.72,105.76,105.6,105.62,45836.0,102.8837,102.9226,102.7669,102.7864,45836.0
2024-03-15 12:20:00,105.63,105.75,105.62,105.72,28023.0,102.7961,102.9129,102.7864,102.8837,28023.0
2024-03-15 12:25:00,105.73,105.75,105.67,105.73,22347.0,102.8934,102.9129,102.835,102.8934,22347.0
2024-03-15 12:30:00,105.71,105.78,105.69,105.71,52805.0,102.874,102.9421,102.8545,102.874,52805.0
2024-03-15 12:35:00,105.7,105.7,105.59,105.65,49111.0,102.8642,102.8642,102.7572,102.8156,49111.0
2024-03-15 12:40:00,105.65,105.68,105.57,105.62,53513.0,102.8156,102.8448,102.7377,102.7864,53513.0
2024-03-15 12:45:00,105.62,105.66,105.55,105.57,13375.0,102.7864,102.8253,102.7183,102.7377,13375.0
2024-03-15 12:50:00,105.56,105.61,105.43,105.43,12506.0,102.728,102.7766,102.6015,102.6015,12506.0
2024-03-15 12:55:00,105.43,105.52,105.4,105.43,20318.0,102.6015,102.6891,102.5723,102.6015,20318.0
2024-03-15 13:00:00,105.42,105.55,105.42,105.51,13760.0,102.5917,102.7183,102.5917,102.6793,13760.0
2024-03-15 13:05:00,105.52,105.65,105.52,105.65,20085.0,102.6891,102.8156,102.6891,102.8156,20085.0
2024-03-15 13:10:00,105.65,105.71,105.64,105.65,13207.0,102.8156,102.874,102.8058,102.8156,13207.0
2024-03-15 13:15:00,105.65,105.67,105.57,105.58,11977.0,102.8156,102.835,102.7377,102.7475,11977.0
2024-03-15 13:20:00,105.57,105.72,105.57,105.7,19685.0,102.7377,102.8837,102.7377,102.8642,19685.0
2024-03-15 13:25:00,105.69,105.69,105.59,105.62,16615.0,102.8545,102.8545,102.7572,102.7864,16615.0
2024-03-15 13:30:00,105.63,105.71,105.61,105.64,12283.0,102.7961,102.874,102.7766,102.8058,12283.0
2024-03-15 13:35:00,105.67,105.72,105.63,105.7,18068.0,102.835,102.8837,102.7961,102.8642,18068.0
2024-03-15 13:40:00,105.71,105.79,105.71,105.75,11729.0,102.874,102.9518,102.874,102.9129,11729.0
2024-03-15 13:45:00,105.72,105.72,105.6,105.61,17385.0,102.8837,102.8837,102.7669,102.7766,17385.0
2024-03-15 13:50:00,105.6,105.74,105.6,105.74,22430.0,102.7669,102.9032,102.7669,102.9032,22430.0
2024-03-15 13:55:00,105.72,105.82,105.72,105.76,39262.0,102.8837,102.981,102.8837,102.9226,39262.0
2024-03-15 14:00:00,105.75,105.77,105.71,105.76,14041.0,102.9129,102.9324,102.874,102.9226,14041.0
2024-03-15 14:05:00,105.77,105.78,105.66,105.69,20433.0,102.9324,102.9421,102.8253,102.8545,20433.0
2024-03-15 14:10:00,105.68,105.73,105.61,105.62,17126.0,102.8448,102.8934,102.7766,102.7864,17126.0
2024-03-15 14:15:00,105.63,105.66,105.56,105.66,18448.0,102.7961,102.8253,102.728,102.8253,18448.0
2024-03-15 14:20:00,105.67,105.75,105.65,105.66,34912.0,102.835,102.9129,102.8156,102.8253,34912.0
2024-03-15 14:25:00,105.65,105.7,105.61,105.7,15603.0,102.8156,102.8642,102.7766,102.8642,15603.0
2024-03-15 14:30:00,105.69,105.73,105.66,105.66,21637.0,102.8545,102.8934,102.8253,102.8253,21637.0
2024-03-15 14:35:00,105.67,105.85,105.64,105.84,11761.0,102.835,103.0102,102.8058,103.0005,11761.0
2024-03-15 14:40:00,105.84,105.92,105.8,105.92,37420.0,103.0005,103.0783,102.9616,103.0783,37420.0
2024-03-15 14:45:00,105.91,105.91,105.74,105.77,16702.0,103.0686,103.0686,102.9032,102.9324,16702.0
2024-03-15 14:50:00,105.77,105.88,105.77,105.86,22107.0,102.9324,103.0394,102.9324,103.0199,22107.0
2024-03-15 14:55:00,105.85,105.86,105.77,105.81,23665.0,103.0102,103.0199,102.9324,102.9713,23665.0
2024-03-15 15:00:00,105.81,105.88,105.71,105.87,27667.0,102.9713,103.0394,102.874,103.0297,27667.0
2024-03-15 15:05:00,105.87,105.98,105.84,105.95,18583.0,103.0297,103.1367,103.0005,103.1075,18583.0
2024-03-15 15:10:00,105.91,105.97,105.91,105.95,12896.0,103.0686,103.127,103.0686,103.1075,12896.0
2024-03-15 15:15:00,105.95,105.97,105.83,105.85,18247.0,103.1075,103.127,102.9907,103.0102,18247.0
2024-03-15 15:20:00,105.86,105.87,105.79,105.85,22364.0,103.0199,103.0297,102.9518,103.0102,22364.0
2024-03-15 15:25:00,105.87,105.93,105.82,105.88,28276.0,103.0297,103.0881,102.981,103.0394,28276.0
2024-03-15 15:30:00,105.88,105.89,105.76,105.88,71190.0,103.0394,103.0491,102.9226,103.0394,71190.0
2024-03-15 15:35:00,105.89,105.93,105.83,105.87,51460.0,103.0491,103.0881,102.9907,103.0297,51460.0
2024-03-15 15:40:00,105.86,105.93,105.83,105.92,55883.0,103.0199,103.0881,102.9907,103.0783,55883.0
2024-03-15 15:45:00,105.92,106.09,105.91,106.08,51989.0,103.0783,103.2438,103.0686,103.234,51989.0
2024-03-15 15:50:00,106.09,106.12,105.88,105.99,77727.0,103.2438,103.273,103.0394,103.1465,77727.0
2024-03-15 15:55:00,105.98,106.15,105.9,106.08,712715.0,103.1367,103.3022,103.0589,103.234,712715.0
2024-03-18 09:30:00,106.22,106.41,106.07,106.33,101058.0,103.3703,103.5552,103.2243,103.4773,101058.0
2024-03-18 09:35:00,106.34,106.34,105.67,105.68,38694.0,103.4871,103.4871,102.835,102.8448,38694.0
2024-03-18 09:40:00,105.7,105.83,105.59,105.72,30922.0,102.8642,102.9907,102.7572,102.8837,30922.0
2024-03-18 09:45:00,105.73,105.75,105.53,105.54,37124.0,102.8934,102.9129,102.6988,102.7085,37124.0
2024-03-18 09:50:00,105.59,105.88,105.56,105.83,33165.0,102.7572,103.0394,102.728,102.9907,33165.0
2024-03-18 09:55:00,105.84,105.87,105.72,105.87,20824.0,103.0005,103.0297,102.8837,103.0297,20824.0
2024-03-18 10:00:00,105.87,105.92,105.76,105.9,53806.0,103.0297,103.0783,102.9226,103.0589,53806.0
2024-03-18 10:05:00,105.89,106.01,105.8,106.01,54533.0,103.0491,103.1659,102.9616,103.1659,54533.0
2024-03-18 10:10:00,106.01,106.11,105.91,105.94,36819.0,103.1659,103.2632,103.0686,103.0978,36819.0
2024-03-18 10:15:00,105.94,106.06,105.91,106.05,30549.0,103.0978,103.2146,103.0686,103.2048,30549.0
2024-03-18 10:20:00,106.06,106.1,105.95,106.07,32610.0,103.2146,103.2535,103.1075,103.2243,32610.0
2024-03-18 10:25:00,106.1,106.13,105.98,106.0,38603.0,103.2535,103.2827,103.1367,103.1562,38603.0
2024-03-18 10:30:00,105.97,106.06,105.94,106.04,38162.0,103.127,103.2146,103.0978,103.1951,38162.0
2024-03-18 10:35:00,106.05,106.1,106.01,106.09,43241.0,103.2048,103.2535,103.1659,103.2438,43241.0
2024-03-18 10:40:00,106.1,106.31,106.1,106.22,52216.0,103.2535,103.4579,103.2535,103.3703,52216.0
2024-03-18 10:45:00,106.22,106.43,106.22,106.39,40373.0,103.3703,103.5746,103.3703,103.5357,40373.0
2024-03-18 10:50:00,106.41,106.43,106.34,106.42,22171.0,103.5552,103.5746,103.4871,103.5649,22171.0
2024-03-18 10:55:00,106.42,106.49,106.41,106.45,41945.0,103.5649,103.633,103.5552,103.5941,41945.0
2024-03-18 11:00:00,106.46,106.46,106.35,106.43,12181.0,103.6038,103.6038,103.4968,103.5746,12181.0
2024-03-18 11:05:00,106.43,106.44,106.34,106.37,13793.0,103.5746,103.5844,103.4871,103.5163,13793.0
2024-03-18 11:10:00,106.38,106.4,106.31,106.33,15523.0,103.526,103.5455,103.4579,103.4773,15523.0
2024-03-18 11:15:00,106.34,106.34,106.2,106.21,14530.0,103.4871,103.4871,103.3508,103.3606,14530.0
2024-03-18 11:20:00,106.22,106.38,106.21,106.32,26016.0,103.3703,103.526,103.3606,103.4676,26016.0
2024-03-18 11:25:00,106.3,106.32,106.24,106.32,34573.0,103.4481,103.4676,103.3897,103.4676,34573.0
2024-03-18 11:30:00,106.31,106.31,106.22,106.23,31314.0,103.4579,103.4579,103.3703,103.38,31314.0
2024-03-18 11:35:00,106.2,106.38,106.18,106.38,7186.0,103.3508,103.526,103.3314,103.526,7186.0
2024-03-18 11:40:00,106.39,106.41,106.33,106.36,15638.0,103.5357,103.5552,103.4773,103.5065,15638.0
2024-03-18 11:45:00,106.34,106.43,106.29,106.31,10626.0,103.4871,103.5746,103.4384,103.4579,10626.0
2024-03-18 11:50:00,106.3,106.31,106.14,106.16,31705.0,103.4481,103.4579,103.2924,103.3119,31705.0
2024-03-18 11:55:00,106.15,106.27,106.13,106.23,6240.0,103.3022,103.4189,103.2827,103.38,6240.0
2024-03-18 12:00:00,106.22,106.22,106.09,106.14,11102.0,103.3703,103.3703,103.2438,103.2924,11102.0
2024-03-18 12:05:00,106.13,106.21,106.1,106.14,37932.0,103.2827,103.3606,103.2535,103.2924,37932.0
2024-03-18 12:10:00,106.12,106.18,106.11,106.16,19470.0,103.273,103.3314,103.2632,103.3119,19470.0
2024-03-18 12:15:00,106.16,106.21,106.13,106.19,41329.0,103.3119,103.3606,103.2827,103.3411,41329.0
2024-03-18 12:20:00,106.18,106.27,106.16,106.26,15478.0,103.3314,103.4189,103.3119,103.4092,15478.0
2024-03-18 12:25:00,106.26,106.32,106.25,106.31,20098.0,103.4092,103.4676,103.3995,103.4579,20098.0
2024-03-18 12:30:00,106.33,106.35,106.28,106.3,14158.0,103.4773,103.4968,103.4287,103.4481,14158.0
2024-03-18 12:35:00,106.3,106.36,106.25,106.32,15912.0,103.4481,103.5065,103.3995,103.4676,15912.0
2024-03-18 12:40:00,106.33,106.37,106.3,106.37,8154.0,103.4773,103.5163,103.4481,103.5163,8154.0
2024-03-18 12:45:00,106.36,106.4,106.29,106.29,6452.0,103.5065,103.5455,103.4384,103.4384,6452.0
2024-03-18 12:50:00,106.28,106.29,106.16,106.2,23385.0,103.4287,103.4384,103.3119,103.3508,23385.0
2024-03-18 12:55:00,106.18,106.21,106.14,106.14,40899.0,103.3314,103.3606,103.2924,103.2924,40899.0
2024-03-18 13:00:00,106.13,106.22,106.13,106.17,9060.0,103.2827,103.3703,103.2827,103.3216,9060.0
2024-03-18 13:05:00,106.17,106.22,106.16,106.2,11252.0,103.3216,103.3703,103.3119,103.3508,11252.0
2024-03-18 13:10:00,106.17,106.28,106.16,106.28,14162.0,103.3216,103.4287,103.3119,103.4287,14162.0
2024-03-18 13:15:00,106.29,106.29,106.2,106.23,72633.0,103.4384,103.4384,103.3508,103.38,72633.0
2024-03-18 13:20:00,106.23,106.29,106.22,106.27,24592.0,103.38,103.4384,103.3703,103.4189,24592.0
2024-03-18 13:25:00,106.28,106.32,106.25,106.28,12947.0,103.4287,103.4676,103.3995,103.4287,12947.0
2024-03-18 13:30:00,106.27,106.29,106.24,106.27,5817.0,103.4189,103.4384,103.3897,103.4189,5817.0
2024-03-18 13:35:00,106.25,106.28,106.16,106.17,21411.0,103.3995,103.4287,103.3119,103.3216,21411.0
2024-03-18 13:40:00,106.17,106.2,106.14,106.17,18578.0,103.3216,103.3508,103.2924,103.3216,18578.0
2024-03-18 13:45:00,106.18,106.25,106.16,106.25,5774.0,103.3314,103.3995,103.3119,103.3995,5774.0
2024-03-18 13:50:00,106.27,106.3,106.2,106.2,14736.0,103.4189,103.4481,103.3508,103.3508,14736.0
2024-03-18 13:55:00,106.21,106.3,106.2,106.3,11556.0,103.3606,103.4481,103.3508,103.4481,11556.0
2024-03-18 14:00:00,106.29,106.35,106.25,106.3,24909.0,103.4384,103.4968,103.3995,103.4481,24909.0
2024-03-18 14:05:00,106.31,106.33,106.27,106.32,19839.0,103.4579,103.4773,103.4189,103.4676,19839.0
2024-03-18 14:10:00,106.31,106.42,106.3,106.34,17334.0,103.4579,103.5649,103.4481,103.4871,17334.0
2024-03-18 14:15:00,106.33,106.35,106.23,106.25,29861.0,103.4773,103.4968,103.38,103.3995,29861.0
2024-03-18 14:20:00,106.26,106.29,106.22,106.23,28415.0,103.4092,103.4384,103.3703,103.38,28415.0
2024-03-18 14:25:00,106.22,106.3,106.22,106.27,12217.0,103.3703,103.4481,103.3703,103.4189,12217.0
2024-03-18 14:30:00,106.26,106.28,106.24,106.27,56831.0,103.4092,103.4287,103.3897,103.4189,56831.0
2024-03-18 14:35:00,106.27,106.33,106.27,106.28,10496.0,103.4189,103.4773,103.4189,103.4287,10496.0
2024-03-18 14:40:00,106.27,106.29,106.13,106.23,25750.0,103.4189,103.4384,103.2827,103.38,25750.0
2024-03-18 14:45:00,106.22,106.23,106.16,106.21,6753.0,103.3703,103.38,103.3119,103.3606,6753.0
2024-03-18 14:50:00,106.18,106.2,106.16,106.17,15940.0,103.3314,103.3508,103.3119,103.3216,15940.0
2024-03-18 14:55:00,106.16,106.2,106.13,106.19,13492.0,103.3119,103.3508,103.2827,103.3411,13492.0
2024-03-18 15:00:00,106.19,106.19,106.07,106.08,17059.0,103.3411,103.3411,103.2243,103.234,17059.0
2024-03-18 15:05:00,106.07,106.19,106.06,106.15,29224.0,103.2243,103.3411,103.2146,103.3022,29224.0
2024-03-18 15:10:00,106.13,106.16,106.1,106.13,23107.0,103.2827,103.3119,103.2535,103.2827,23107.0
2024-03-18 15:15:00,106.12,106.12,106.05,106.08,32843.0,103.273,103.273,103.2048,103.234,32843.0
2024-03-18 15:20:00,106.08,106.1,106.01,106.01,22324.0,103.234,103.2535,103.1659,103.1659,22324.0
2024-03-18 15:25:00,106.02,106.06,105.95,105.95,19815.0,103.1756,103.2146,103.1075,103.1075,19815.0
2024-03-18 15:30:00,105.95,106.03,105.93,106.0,27839.0,103.1075,103.1854,103.0881,103.1562,27839.0
2024-03-18 15:35:00,106.01,106.03,105.95,105.99,32853.0,103.1659,103.1854,103.1075,103.1465,32853.0
2024-03-18 15:40:00,105.98,106.08,105.98,106.0,27568.0,103.1367,103.234,103.1367,103.1562,27568.0
2024-03-18 15:45:00,105.98,105.99,105.87,105.89,20553.0,103.1367,103.1465,103.0297,103.0491,20553.0
2024-03-18 15:50:00,105.89,105.89,105.69,105.72,66817.0,103.0491,103.0491,102.8545,102.8837,66817.0
2024-03-18 15:55:00,105.73,105.76,105.63,105.74,115363.0,102.8934,102.9226,102.7961,102.9032,115363.0
2024-03-19 09:30:00,105.32,105.84,105.32,105.84,132247.0,102.4944,103.0005,102.4944,103.0005,132247.0
2024-03-19 09:35:00,105.85,106.14,105.81,106.11,71582.0,103.0102,103.2924,102.9713,103.2632,71582.0
2024-03-19 09:40:00,106.11,106.22,106.03,106.09,30593.0,103.2632,103.3703,103.1854,103.2438,30593.0
2024-03-19 09:45:00,106.12,106.18,105.88,105.9,28506.0,103.273,103.3314,103.0394,103.0589,28506.0
2024-03-19 09:50:00,105.89,105.92,105.71,105.79,24322.0,103.0491,103.0783,102.874,102.9518,24322.0
2024-03-19 09:55:00,105.77,105.92,105.74,105.75,23009.0,102.9324,103.0783,102.9032,102.9129,23009.0
2024-03-19 10:00:00,105.73,105.9,105.65,105.86,24245.0,102.8934,103.0589,102.8156,103.0199,24245.0
2024-03-19 10:05:00,105.89,105.89,105.73,105.74,32668.0,103.0491,103.0491,102.8934,102.9032,32668.0
2024-03-19 10:10:00,105.75,105.79,105.61,105.68,24153.0,102.9129,102.9518,102.7766,102.8448,24153.0
2024-03-19 10:15:00,105.71,105.75,105.65,105.65,21007.0,102.874,102.9129,102.8156,102.8156,21007.0
2024-03-19 10:20:00,105.67,105.74,105.6,105.73,14713.0,102.835,102.9032,102.7669,102.8934,14713.0
2024-03-19 10:25:00,105.72,105.79,105.63,105.67,26946.0,102.8837,102.9518,102.7961,102.835,26946.0
2024-03-19 10:30:00,105.67,105.77,105.65,105.71,19056.0,102.835,102.9324,102.8156,102.874,19056.0
2024-03-19 10:35:00,105.74,105.81,105.63,105.79,401895.0,102.9032,102.9713,102.7961,102.9518,401895.0
2024-03-19 10:40:00,105.79,105.84,105.72,105.74,48601.0,102.9518,103.0005,102.8837,102.9032,48601.0
2024-03-19 10:45:00,105.76,105.78,105.66,105.7,12173.0,102.9226,102.9421,102.8253,102.8642,12173.0
2024-03-19 10:50:00,105.7,105.73,105.64,105.73,15872.0,102.8642,102.8934,102.8058,102.8934,15872.0
2024-03-19 10:55:00,105.73,105.82,105.72,105.78,25249.0,102.8934,102.981,102.8837,102.9421,25249.0
2024-03-19 11:00:00,105.77,105.92,105.74,105.89,16017.0,102.9324,103.0783,102.9032,103.0491,16017.0
2024-03-19 11:05:00,105.89,105.94,105.85,105.86,18037.0,103.0491,103.0978,103.0102,103.0199,18037.0
2024-03-19 11:10:00,105.89,106.03,105.89,106.03,12056.0,103.0491,103.1854,103.0491,103.1854,12056.0
2024-03-19 11:15:00,106.04,106.06,105.99,106.0,7272.0,103.1951,103.2146,103.1465,103.1562,7272.0
2024-03-19 11:20:00,106.0,106.06,105.97,105.99,16545.0,103.1562,103.2146,103.127,103.1465,16545.0
2024-03-19 11:25:00,105.99,106.08,105.98,106.06,16566.0,103.1465,103.234,103.1367,103.2146,16566.0
2024-03-19 11:30:00,106.07,106.2,106.06,106.09,53656.0,103.2243,103.3508,103.2146,103.2438,53656.0
2024-03-19 11:35:00,106.1,106.18,106.08,106.12,23467.0,103.2535,103.3314,103.234,103.273,23467.0
2024-03-19 11:40:00,106.13,106.18,106.12,106.14,28007.0,103.2827,103.3314,103.273,103.2924,28007.0
2024-03-19 11:45:00,106.13,106.19,106.11,106.18,11442.0,103.2827,103.3411,103.2632,103.3314,11442.0
2024-03-19 11:50:00,106.18,106.21,106.15,106.2,9922.0,103.3314,103.3606,103.3022,103.3508,9922.0
2024-03-19 11:55:00,106.2,106.25,106.18,106.23,9329.0,103.3508,103.3995,103.3314,103.38,9329.0
2024-03-19 12:00:00,106.24,106.25,106.17,106.25,11288.0,103.3897,103.3995,103.3216,103.3995,11288.0
2024-03-19 12:05:00,106.24,106.3,106.22,106.22,11766.0,103.3897,103.4481,103.3703,103.3703,11766.0
2024-03-19 12:10:00,106.22,106.23,106.14,106.14,12883.0,103.3703,103.38,103.2924,103.2924,12883.0
2024-03-19 12:15:00,106.15,106.28,106.14,106.26,14841.0,103.3022,103.4287,103.2924,103.4092,14841.0
2024-03-19 12:20:00,106.25,106.37,106.24,106.37,18348.0,103.3995,103.5163,103.3897,103.5163,18348.0
2024-03-19 12:25:00,106.38,106.38,106.34,106.36,7229.0,103.526,103.526,103.4871,103.5065,7229.0
2024-03-19 12:30:00,106.4,106.43,106.37,106.41,48403.0,103.5455,103.5746,103.5163,103.5552,48403.0
2024-03-19 12:35:00,106.42,106.59,106.42,106.59,37292.0,103.5649,103.7304,103.5649,103.7304,37292.0
2024-03-19 12:40:00,106.57,106.62,106.53,106.6,13298.0,103.7109,103.7596,103.672,103.7401,13298.0
2024-03-19 12:45:00,106.65,106.66,106.53,106.58,12724.0,103.7887,103.7985,103.672,103.7206,12724.0
2024-03-19 12:50:00,106.59,106.61,106.56,106.56,12450.0,103.7304,103.7498,103.7012,103.7012,12450.0
2024-03-19 12:55:00,106.57,106.59,106.48,106.5,26138.0,103.7109,103.7304,103.6233,103.6428,26138.0
2024-03-19 13:00:00,106.53,106.67,106.48,106.49,32453.0,103.672,103.8082,103.6233,103.633,32453.0
2024-03-19 13:05:00,106.48,106.5,106.41,106.46,41238.0,103.6233,103.6428,103.5552,103.6038,41238.0
2024-03-19 13:10:00,106.46,106.53,106.46,106.46,14409.0,103.6038,103.672,103.6038,103.6038,14409.0
2024-03-19 13:15:00,106.46,106.48,106.42,106.45,17364.0,103.6038,103.6233,103.5649,103.5941,17364.0
2024-03-19 13:20:00,106.45,106.47,106.41,106.44,26016.0,103.5941,103.6136,103.5552,103.5844,26016.0
2024-03-19 13:25:00,106.44,106.53,106.43,106.52,15025.0,103.5844,103.672,103.5746,103.6622,15025.0
2024-03-19 13:30:00,106.53,106.66,106.52,106.62,20318.0,103.672,103.7985,103.6622,103.7596,20318.0
2024-03-19 13:35:00,106.64,106.64,106.56,106.58,12423.0,103.779,103.779,103.7012,103.7206,12423.0
2024-03-19 13:40:00,106.58,106.6,106.55,106.59,10194.0,103.7206,103.7401,103.6914,103.7304,10194.0
2024-03-19 13:45:00,106.59,106.6,106.49,106.54,15182.0,103.7304,103.7401,103.633,103.6817,15182.0
2024-03-19 13:50:00,106.52,106.54,106.44,106.46,14504.0,103.6622,103.6817,103.5844,103.6038,14504.0
2024-03-19 13:55:00,106.47,106.52,106.46,106.5,16607.0,103.6136,103.6622,103.6038,103.6428,16607.0
2024-03-19 14:00:00,106.51,106.51,106.41,106.45,14012.0,103.6525,103.6525,103.5552,103.5941,14012.0
2024-03-19 14:05:00,106.45,106.48,106.38,106.41,16259.0,103.5941,103.6233,103.526,103.5552,16259.0
2024-03-19 14:10:00,106.42,106.48,106.38,106.45,24289.0,103.5649,103.6233,103.526,103.5941,24289.0
2024-03-19 14:15:00,106.43,106.47,106.41,106.43,30431.0,103.5746,103.6136,103.5552,103.5746,30431.0
2024-03-19 14:20:00,106.44,106.47,106.41,106.46,16698.0,103.5844,103.6136,103.5552,103.6038,16698.0
2024-03-19 14:25:00,106.47,106.55,106.45,106.53,19565.0,103.6136,103.6914,103.5941,103.672,19565.0
2024-03-19 14:30:00,106.53,106.54,106.48,106.48,14662.0,103.672,103.6817,103.6233,103.6233,14662.0
2024-03-19 14:35:00,106.48,106.55,106.47,106.55,10831.0,103.6233,103.6914,103.6136,103.6914,10831.0
2024-03-19 14:40:00,106.55,106.7,106.55,106.67,27876.0,103.6914,103.8374,103.6914,103.8082,27876.0
2024-03-19 14:45:00,106.67,106.68,106.58,106.62,32369.0,103.8082,103.8179,103.7206,103.7596,32369.0
2024-03-19 14:50:00,106.62,106.63,106.49,106.49,25609.0,103.7596,103.7693,103.633,103.633,25609.0
2024-03-19 14:55:00,106.49,106.5,106.41,106.47,47699.0,103.633,103.6428,103.5552,103.6136,47699.0
2024-03-19 15:00:00,106.45,106.49,106.41,106.45,22887.0,103.5941,103.633,103.5552,103.5941,22887.0
2024-03-19 15:05:00,106.44,106.45,106.37,106.42,40935.0,103.5844,103.5941,103.5163,103.5649,40935.0
2024-03-19 15:10:00,106.43,106.45,106.35,106.35,43640.0,103.5746,103.5941,103.4968,103.4968,43640.0
2024-03-19 15:15:00,106.36,106.44,106.31,106.42,38106.0,103.5065,103.5844,103.4579,103.5649,38106.0
2024-03-19 15:20:00,106.42,106.46,106.36,106.37,34555.0,103.5649,103.6038,103.5065,103.5163,34555.0
2024-03-19 15:25:00,106.36,106.41,106.36,106.4,22075.0,103.5065,103.5552,103.5065,103.5455,22075.0
2024-03-19 15:30:00,106.41,106.47,106.37,106.45,29375.0,103.5552,103.6136,103.5163,103.5941,29375.0
2024-03-19 15:35:00,106.47,106.52,106.43,106.48,33209.0,103.6136,103.6622,103.5746,103.6233,33209.0
2024-03-19 15:40:00,106.49,106.51,106.45,106.51,43153.0,103.633,103.6525,103.5941,103.6525,43153.0
2024-03-19 15:45:00,106.51,106.55,106.47,106.48,44386.0,103.6525,103.6914,103.6136,103.6233,44386.0
2024-03-19 15:50:00,106.49,106.54,106.35,106.52,46534.0,103.633,103.6817,103.4968,103.6622,46534.0
2024-03-19 15:55:00,106.52,106.55,106.41,106.45,166369.0,103.6622,103.6914,103.5552,103.5941,166369.0
2024-03-20 09:30:00,106.13,106.29,105.89,106.14,75782.0,103.2827,103.4384,103.0491,103.2924,75782.0
2024-03-20 09:35:00,106.22,106.41,106.22,106.34,49223.0,103.3703,103.5552,103.3703,103.4871,49223.0
2024-03-20 09:40:00,106.34,106.4,106.26,106.36,20538.0,103.4871,103.5455,103.4092,103.5065,20538.0
2024-03-20 09:45:00,106.37,106.4,106.23,106.38,30146.0,103.5163,103.5455,103.38,103.526,30146.0
2024-03-20 09:50:00,106.4,106.44,106.31,106.35,23285.0,103.5455,103.5844,103.4579,103.4968,23285.0
2024-03-20 09:55:00,106.37,106.38,106.29,106.29,21186.0,103.5163,103.526,103.4384,103.4384,21186.0
2024-03-20 10:00:00,106.27,106.28,106.12,106.27,40834.0,103.4189,103.4287,103.273,103.4189,40834.0
2024-03-20 10:05:00,106.26,106.35,106.24,106.34,29549.0,103.4092,103.4968,103.3897,103.4871,29549.0
2024-03-20 10:10:00,106.32,106.33,106.26,106.31,11295.0,103.4676,103.4773,103.4092,103.4579,11295.0
2024-03-20 10:15:00,106.33,106.37,106.29,106.34,9888.0,103.4773,103.5163,103.4384,103.4871,9888.0
2024-03-20 10:20:00,106.32,106.45,106.29,106.41,16040.0,103.4676,103.5941,103.4384,103.5552,16040.0
2024-03-20 10:25:00,106.43,106.54,106.41,106.52,16427.0,103.5746,103.6817,103.5552,103.6622,16427.0
2024-03-20 10:30:00,106.53,106.56,106.46,106.47,13759.0,103.672,103.7012,103.6038,103.6136,13759.0
2024-03-20 10:35:00,106.45,106.45,106.37,106.43,25133.0,103.5941,103.5941,103.5163,103.5746,25133.0
2024-03-20 10:40:00,106.43,106.46,106.38,106.45,21415.0,103.5746,103.6038,103.526,103.5941,21415.0
2024-03-20 10:45:00,106.46,106.53,106.44,106.49,24803.0,103.6038,103.672,103.5844,103.633,24803.0
2024-03-20 10:50:00,106.5,106.57,106.49,106.53,14134.0,103.6428,103.7109,103.633,103.672,14134.0
2024-03-20 10:55:00,106.52,106.6,106.52,106.59,11209.0,103.6622,103.7401,103.6622,103.7304,11209.0
2024-03-20 11:00:00,106.58,106.59,106.51,106.55,19438.0,103.7206,103.7304,103.6525,103.6914,19438.0
2024-03-20 11:05:00,106.56,106.58,106.48,106.58,17528.0,103.7012,103.7206,103.6233,103.7206,17528.0
2024-03-20 11:10:00,106.58,106.63,106.56,106.63,22916.0,103.7206,103.7693,103.7012,103.7693,22916.0
2024-03-20 11:15:00,106.62,106.71,106.62,106.69,12575.0,103.7596,103.8471,103.7596,103.8277,12575.0
2024-03-20 11:20:00,106.69,106.7,106.58,106.61,15408.0,103.8277,103.8374,103.7206,103.7498,15408.0
2024-03-20 11:25:00,106.61,106.69,106.59,106.69,11223.0,103.7498,103.8277,103.7304,103.8277,11223.0
2024-03-20 11:30:00,106.69,106.7,106.52,106.56,24014.0,103.8277,103.8374,103.6622,103.7012,24014.0
2024-03-20 11:35:00,106.57,106.62,106.56,106.58,21272.0,103.7109,103.7596,103.7012,103.7206,21272.0
2024-03-20 11:40:00,106.55,106.56,106.5,106.54,36719.0,103.6914,103.7012,103.6428,103.6817,36719.0
2024-03-20 11:45:00,106.53,106.53,106.47,106.48,19881.0,103.672,103.672,103.6136,103.6233,19881.0
2024-03-20 11:50:00,106.47,106.5,106.41,106.41,6625.0,103.6136,103.6428,103.5552,103.5552,6625.0
2024-03-20 11:55:00,106.41,106.5,106.4,106.5,11973.0,103.5552,103.6428,103.5455,103.6428,11973.0
2024-03-20 12:00:00,106.48,106.56,106.43,106.55,9462.0,103.6233,103.7012,103.5746,103.6914,9462.0
2024-03-20 12:05:00,106.55,106.56,106.49,106.54,34741.0,103.6914,103.7012,103.633,103.6817,34741.0
2024-03-20 12:10:00,106.55,106.58,106.53,106.57,11647.0,103.6914,103.7206,103.672,103.7109,11647.0
2024-03-20 12:15:00,106.57,106.61,106.54,106.55,22167.0,103.7109,103.7498,103.6817,103.6914,22167.0
2024-03-20 12:20:00,106.56,106.57,106.47,106.47,43429.0,103.7012,103.7109,103.6136,103.6136,43429.0
2024-03-20 12:25:00,106.48,106.51,106.43,106.5,15070.0,103.6233,103.6525,103.5746,103.6428,15070.0
2024-03-20 12:30:00,106.48,106.49,106.42,106.45,7896.0,103.6233,103.633,103.5649,103.5941,7896.0
2024-03-20 12:35:00,106.47,106.52,106.43,106.51,8669.0,103.6136,103.6622,103.5746,103.6525,8669.0
2024-03-20 12:40:00,106.51,106.52,106.47,106.48,10121.0,103.6525,103.6622,103.6136,103.6233,10121.0
2024-03-20 12:45:00,106.49,106.52,106.44,106.44,10152.0,103.633,103.6622,103.5844,103.5844,10152.0
2024-03-20 12:50:00,106.45,106.5,106.45,106.49,20569.0,103.5941,103.6428,103.5941,103.633,20569.0
2024-03-20 12:55:00,106.49,106.55,106.49,106.52,8445.0,103.633,103.6914,103.633,103.6622,8445.0
2024-03-20 13:00:00,106.53,106.53,106.41,106.44,43306.0,103.672,103.672,103.5552,103.5844,43306.0
2024-03-20 13:05:00,106.43,106.43,106.36,106.37,14468.0,103.5746,103.5746,103.5065,103.5163,14468.0
2024-03-20 13:10:00,106.36,106.41,106.35,106.38,19265.0,103.5065,103.5552,103.4968,103.526,19265.0
2024-03-20 13:15:00,106.37,106.49,106.37,106.43,16775.0,103.5163,103.633,103.5163,103.5746,16775.0
2024-03-20 13:20:00,106.45,106.45,106.37,106.38,92239.0,103.5941,103.5941,103.5163,103.526,92239.0
2024-03-20 13:25:00,106.38,106.46,106.38,106.43,11013.0,103.526,103.6038,103.526,103.5746,11013.0
2024-03-20 13:30:00,106.41,106.43,106.37,106.42,13961.0,103.5552,103.5746,103.5163,103.5649,13961.0
2024-03-20 13:35:00,106.39,106.41,106.35,106.36,12684.0,103.5357,103.5552,103.4968,103.5065,12684.0
2024-03-20 13:40:00,106.36,106.39,106.34,106.37,8836.0,103.5065,103.5357,103.4871,103.5163,8836.0
2024-03-20 13:45:00,106.34,106.46,106.34,106.45,19426.0,103.4871,103.6038,103.4871,103.5941,19426.0
2024-03-20 13:50:00,106.44,106.49,106.43,106.47,8353.0,103.5844,103.633,103.5746,103.6136,8353.0
2024-03-20 13:55:00,106.46,106.47,106.39,106.42,35228.0,103.6038,103.6136,103.5357,103.5649,35228.0
2024-03-20 14:00:00,106.43,107.54,106.42,107.53,111438.0,103.5746,104.6549,103.5649,104.6451,111438.0
2024-03-20 14:05:00,107.58,107.8,107.16,107.2,94563.0,104.6938,104.9079,104.2851,104.324,94563.0
2024-03-20 14:10:00,107.22,107.43,107.12,107.19,35609.0,104.3435,104.5478,104.2461,104.3143,35609.0
2024-03-20 14:15:00,107.21,107.21,106.86,106.88,34317.0,104.3337,104.3337,103.9931,104.0126,34317.0
2024-03-20 14:20:00,106.86,107.03,106.81,106.94,40275.0,103.9931,104.1586,103.9445,104.071,40275.0
2024-03-20 14:25:00,106.9,107.25,106.9,107.24,35519.0,104.032,104.3726,104.032,104.3629,35519.0
2024-03-20 14:30:00,107.26,107.36,106.61,106.61,59564.0,104.3824,104.4797,103.7498,103.7498,59564.0
2024-03-20 14:35:00,106.59,107.35,106.58,107.24,60541.0,103.7304,104.47,103.7206,104.3629,60541.0
2024-03-20 14:40:00,107.29,107.5,107.08,107.26,58182.0,104.4116,104.6159,104.2072,104.3824,58182.0
2024-03-20 14:45:00,107.28,108.04,107.28,108.03,65057.0,104.4018,105.1415,104.4018,105.1317,65057.0
2024-03-20 14:50:00,108.02,108.07,107.67,107.84,72692.0,105.122,105.1707,104.7814,104.9468,72692.0
2024-03-20 14:55:00,107.85,107.98,107.79,107.84,65214.0,104.9566,105.0831,104.8982,104.9468,65214.0
2024-03-20 15:00:00,107.84,107.95,107.7,107.77,86639.0,104.9468,105.0539,104.8106,104.8787,86639.0
2024-03-20 15:05:00,107.76,108.04,107.76,107.95,116217.0,104.869,105.1415,104.869,105.0539,116217.0
2024-03-20 15:10:00,107.95,107.98,107.78,107.8,70966.0,105.0539,105.0831,104.8884,104.9079,70966.0
2024-03-20 15:15:00,107.79,108.18,107.76,108.16,99157.0,104.8982,105.2777,104.869,105.2582,99157.0
2024-03-20 15:20:00,108.17,108.22,108.03,108.19,37433.0,105.268,105.3166,105.1317,105.2874,37433.0
2024-03-20 15:25:00,108.19,108.48,108.16,108.43,52788.0,105.2874,105.5697,105.2582,105.521,52788.0
2024-03-20 15:30:00,108.43,108.74,108.38,108.65,66263.0,105.521,105.8227,105.4723,105.7351,66263.0
2024-03-20 15:35:00,108.63,108.63,108.26,108.35,54929.0,105.7156,105.7156,105.3556,105.4431,54929.0
2024-03-20 15:40:00,108.35,108.46,108.26,108.39,42829.0,105.4431,105.5502,105.3556,105.4821,42829.0
2024-03-20 15:45:00,108.38,108.47,108.02,108.04,80839.0,105.4723,105.5599,105.122,105.1415,80839.0
2024-03-20 15:50:00,108.04,108.24,107.99,108.16,132672.0,105.1415,105.3361,105.0928,105.2582,132672.0
2024-03-20 15:55:00,108.17,108.28,108.15,108.22,109571.0,105.268,105.375,105.2485,105.3166,109571.0
2024-03-21 09:30:00,108.46,108.81,108.4,108.71,96310.0,105.8657,106.2073,105.8072,106.1097,96310.0
2024-03-21 09:35:00,108.72,108.94,108.66,108.94,23289.0,106.1195,106.3342,106.0609,106.3342,23289.0
2024-03-21 09:40:00,108.97,109.08,108.88,108.93,37869.0,106.3635,106.4709,106.2757,106.3245,37869.0
2024-03-21 09:45:00,108.94,109.04,108.61,108.61,69302.0,106.3342,106.4318,106.0121,106.0121,69302.0
2024-03-21 09:50:00,108.64,108.99,108.62,108.74,74159.0,106.0414,106.383,106.0219,106.139,74159.0
2024-03-21 09:55:00,108.76,108.89,108.71,108.87,24809.0,106.1585,106.2854,106.1097,106.2659,24809.0
2024-03-21 10:00:00,108.86,108.99,108.73,108.81,45165.0,106.2561,106.383,106.1293,106.2073,45165.0
2024-03-21 10:05:00,108.8,108.91,108.68,108.91,17137.0,106.1976,106.305,106.0805,106.305,17137.0
2024-03-21 10:10:00,108.91,108.93,108.71,108.79,28777.0,106.305,106.3245,106.1097,106.1878,28777.0
2024-03-21 10:15:00,108.81,109.1,108.8,109.06,30858.0,106.2073,106.4904,106.1976,106.4514,30858.0
2024-03-21 10:20:00,109.05,109.15,108.96,108.97,85578.0,106.4416,106.5392,106.3538,106.3635,85578.0
2024-03-21 10:25:00,108.98,109.18,108.98,109.12,49300.0,106.3733,106.5685,106.3733,106.5099,49300.0
2024-03-21 10:30:00,109.12,109.19,108.99,109.09,55117.0,106.5099,106.5783,106.383,106.4806,55117.0
2024-03-21 10:35:00,109.1,109.27,109.06,109.26,61989.0,106.4904,106.6563,106.4514,106.6466,61989.0
2024-03-21 10:40:00,109.25,109.4,109.14,109.29,81743.0,106.6368,106.7832,106.5295,106.6759,81743.0
2024-03-21 10:45:00,109.29,109.37,109.23,109.25,41164.0,106.6759,106.754,106.6173,106.6368,41164.0
2024-03-21 10:50:00,109.26,109.48,109.24,109.42,29000.0,106.6466,106.8613,106.6271,106.8028,29000.0
2024-03-21 10:55:00,109.44,109.46,109.36,109.46,26766.0,106.8223,106.8418,106.7442,106.8418,26766.0
2024-03-21 11:00:00,109.46,109.47,109.28,109.3,27811.0,106.8418,106.8516,106.6661,106.6856,27811.0
2024-03-21 11:05:00,109.31,109.39,109.23,109.34,41036.0,106.6954,106.7735,106.6173,106.7247,41036.0
2024-03-21 11:10:00,109.35,109.41,109.16,109.2,30697.0,106.7344,106.793,106.549,106.588,30697.0
2024-03-21 11:15:00,109.2,109.32,109.09,109.09,48497.0,106.588,106.7051,106.4806,106.4806,48497.0
2024-03-21 11:20:00,109.09,109.14,109.0,109.0,16791.0,106.4806,106.5295,106.3928,106.3928,16791.0
2024-03-21 11:25:00,109.0,109.12,108.99,109.09,38933.0,106.3928,106.5099,106.383,106.4806,38933.0
2024-03-21 11:30:00,109.09,109.17,109.04,109.16,49578.0,106.4806,106.5587,106.4318,106.549,49578.0
2024-03-21 11:35:00,109.16,109.2,109.11,109.17,22805.0,106.549,106.588,106.5002,106.5587,22805.0
2024-03-21 11:40:00,109.2,109.21,109.08,109.11,28275.0,106.588,106.5978,106.4709,106.5002,28275.0
2024-03-21 11:45:00,109.11,109.13,109.06,109.07,29469.0,106.5002,106.5197,106.4514,106.4611,29469.0
2024-03-21 11:50:00,109.08,109.19,109.06,109.15,44183.0,106.4709,106.5783,106.4514,106.5392,44183.0
2024-03-21 11:55:00,109.13,109.25,109.13,109.23,32759.0,106.5197,106.6368,106.5197,106.6173,32759.0
2024-03-21 12:00:00,109.22,109.23,109.09,109.13,39179.0,106.6075,106.6173,106.4806,106.5197,39179.0
2024-03-21 12:05:00,109.12,109.16,109.05,109.06,21879.0,106.5099,106.549,106.4416,106.4514,21879.0
2024-03-21 12:10:00,109.06,109.14,109.04,109.08,86216.0,106.4514,106.5295,106.4318,106.4709,86216.0
2024-03-21 12:15:00,109.07,109.13,109.02,109.03,652812.0,106.4611,106.5197,106.4123,106.4221,652812.0
2024-03-21 12:20:00,109.03,109.06,109.0,109.05,20653.0,106.4221,106.4514,106.3928,106.4416,20653.0
2024-03-21 12:25:00,109.06,109.11,109.03,109.11,40223.0,106.4514,106.5002,106.4221,106.5002,40223.0
2024-03-21 12:30:00,109.11,109.12,109.01,109.02,14354.0,106.5002,106.5099,106.4026,106.4123,14354.0
2024-03-21 12:35:00,109.0,109.01,108.91,108.97,57966.0,106.3928,106.4026,106.305,106.3635,57966.0
2024-03-21 12:40:00,108.97,109.02,108.93,108.95,43108.0,106.3635,106.4123,106.3245,106.344,43108.0
2024-03-21 12:45:00,108.94,109.08,108.93,109.05,41120.0,106.3342,106.4709,106.3245,106.4416,41120.0
2024-03-21 12:50:00,109.05,109.17,109.05,109.13,33511.0,106.4416,106.5587,106.4416,106.5197,33511.0
2024-03-21 12:55:00,109.13,109.22,109.11,109.22,15364.0,106.5197,106.6075,106.5002,106.6075,15364.0
2024-03-21 13:00:00,109.22,109.23,109.08,109.11,26605.0,106.6075,106.6173,106.4709,106.5002,26605.0
2024-03-21 13:05:00,109.11,109.17,109.07,109.1,25158.0,106.5002,106.5587,106.4611,106.4904,25158.0
2024-03-21 13:10:00,109.11,109.19,109.1,109.18,22158.0,106.5002,106.5783,106.4904,106.5685,22158.0
2024-03-21 13:15:00,109.17,109.2,109.13,109.16,110765.0,106.5587,106.588,106.5197,106.549,110765.0
2024-03-21 13:20:00,109.16,109.2,109.09,109.11,118079.0,106.549,106.588,106.4806,106.5002,118079.0
2024-03-21 13:25:00,109.11,109.16,109.1,109.14,26055.0,106.5002,106.549,106.4904,106.5295,26055.0
2024-03-21 13:30:00,109.12,109.16,109.11,109.13,33176.0,106.5099,106.549,106.5002,106.5197,33176.0
2024-03-21 13:35:00,109.13,109.19,109.11,109.19,25781.0,106.5197,106.5783,106.5002,106.5783,25781.0
2024-03-21 13:40:00,109.19,109.2,109.1,109.19,24410.0,106.5783,106.588,106.4904,106.5783,24410.0
2024-03-21 13:45:00,109.19,109.19,109.11,109.15,30884.0,106.5783,106.5783,106.5002,106.5392,30884.0
2024-03-21 13:50:00,109.15,109.21,109.04,109.07,506260.0,106.5392,106.5978,106.4318,106.4611,506260.0
2024-03-21 13:55:00,109.06,109.11,109.05,109.08,47587.0,106.4514,106.5002,106.4416,106.4709,47587.0
2024-03-21 14:00:00,109.08,109.16,109.05,109.13,44671.0,106.4709,106.549,106.4416,106.5197,44671.0
2024-03-21 14:05:00,109.14,109.18,109.11,109.11,34301.0,106.5295,106.5685,106.5002,106.5002,34301.0
2024-03-21 14:10:00,109.11,109.17,109.1,109.11,25885.0,106.5002,106.5587,106.4904,106.5002,25885.0
2024-03-21 14:15:00,109.12,109.18,109.11,109.17,29830.0,106.5099,106.5685,106.5002,106.5587,29830.0
2024-03-21 14:20:00,109.17,109.25,109.17,109.23,94191.0,106.5587,106.6368,106.5587,106.6173,94191.0
2024-03-21 14:25:00,109.22,109.3,109.22,109.29,17680.0,106.6075,106.6856,106.6075,106.6759,17680.0
2024-03-21 14:30:00,109.29,109.3,109.22,109.23,23442.0,106.6759,106.6856,106.6075,106.6173,23442.0
2024-03-21 14:35:00,109.21,109.22,109.06,109.08,41077.0,106.5978,106.6075,106.4514,106.4709,41077.0
2024-03-21 14:40:00,109.08,109.15,109.03,109.13,38965.0,106.4709,106.5392,106.4221,106.5197,38965.0
2024-03-21 14:45:00,109.14,109.2,109.09,109.09,50029.0,106.5295,106.588,106.4806,106.4806,50029.0
2024-03-21 14:50:00,109.1,109.19,109.1,109.15,32008.0,106.4904,106.5783,106.4904,106.5392,32008.0
2024-03-21 14:55:00,109.15,109.19,109.13,109.17,46658.0,106.5392,106.5783,106.5197,106.5587,46658.0
2024-03-21 15:00:00,109.17,109.24,109.17,109.23,58818.0,106.5587,106.6271,106.5587,106.6173,58818.0
2024-03-21 15:05:00,109.23,109.33,109.22,109.31,27502.0,106.6173,106.7149,106.6075,106.6954,27502.0
2024-03-21 15:10:00,109.31,109.34,109.26,109.26,34337.0,106.6954,106.7247,106.6466,106.6466,34337.0
2024-03-21 15:15:00,109.27,109.41,109.27,109.36,29525.0,106.6563,106.793,106.6563,106.7442,29525.0
2024-03-21 15:20:00,109.36,109.38,109.31,109.35,48796.0,106.7442,106.7637,106.6954,106.7344,48796.0
2024-03-21 15:25:00,109.34,109.45,109.34,109.42,39282.0,106.7247,106.832,106.7247,106.8028,39282.0
2024-03-21 15:30:00,109.43,109.43,109.28,109.29,49084.0,106.8125,106.8125,106.6661,106.6759,49084.0
2024-03-21 15:35:00,109.29,109.29,109.15,109.16,40831.0,106.6759,106.6759,106.5392,106.549,40831.0
2024-03-21 15:40:00,109.16,109.3,109.1,109.25,45048.0,106.549,106.6856,106.4904,106.6368,45048.0
2024-03-21 15:45:00,109.23,109.27,109.15,109.2,44731.0,106.6173,106.6563,106.5392,106.588,44731.0
2024-03-21 15:50:00,109.21,109.3,109.2,109.3,51611.0,106.5978,106.6856,106.588,106.6856,51611.0
2024-03-21 15:55:00,109.3,109.31,109.12,109.13,82784.0,106.6856,106.6954,106.5099,106.5197,82784.0
2024-03-22 09:30:00,109.24,109.46,109.04,109.09,103159.0,106.6271,106.8418,106.4318,106.4806,103159.0
2024-03-22 09:35:00,109.12,109.31,109.02,109.27,29339.0,106.5099,106.6954,106.4123,106.6563,29339.0
2024-03-22 09:40:00,109.28,109.31,109.01,109.01,44108.0,106.6661,106.6954,106.4026,106.4026,44108.0
2024-03-22 09:45:00,109.04,109.07,108.81,108.82,34332.0,106.4318,106.4611,106.2073,106.2171,34332.0
2024-03-22 09:50:00,108.82,108.94,108.8,108.82,39020.0,106.2171,106.3342,106.1976,106.2171,39020.0
2024-03-22 09:55:00,108.79,108.83,108.7,108.7,30372.0,106.1878,106.2269,106.1,106.1,30372.0
2024-03-22 10:00:00,108.71,108.86,108.66,108.69,31809.0,106.1097,106.2561,106.0609,106.0902,31809.0
2024-03-22 10:05:00,108.7,108.8,108.59,108.6,27015.0,106.1,106.1976,105.9926,106.0024,27015.0
2024-03-22 10:10:00,108.6,108.71,108.58,108.64,46073.0,106.0024,106.1097,105.9828,106.0414,46073.0
2024-03-22 10:15:00,108.64,108.68,108.55,108.63,36991.0,106.0414,106.0805,105.9536,106.0317,36991.0
2024-03-22 10:20:00,108.66,108.66,108.5,108.51,27719.0,106.0609,106.0609,105.9048,105.9145,27719.0
2024-03-22 10:25:00,108.51,108.51,108.33,108.51,45538.0,105.9145,105.9145,105.7388,105.9145,45538.0
2024-03-22 10:30:00,108.52,108.52,108.4,108.43,30442.0,105.9243,105.9243,105.8072,105.8364,30442.0
2024-03-22 10:35:00,108.41,108.42,108.31,108.32,22253.0,105.8169,105.8267,105.7193,105.7291,22253.0
2024-03-22 10:40:00,108.31,108.31,108.07,108.07,23555.0,105.7193,105.7193,105.485,105.485,23555.0
2024-03-22 10:45:00,108.08,108.1,108.02,108.08,142929.0,105.4948,105.5143,105.4362,105.4948,142929.0
2024-03-22 10:50:00,108.08,108.08,108.03,108.04,288002.0,105.4948,105.4948,105.446,105.4558,288002.0
2024-03-22 10:55:00,108.04,108.08,108.01,108.07,21219.0,105.4558,105.4948,105.4265,105.485,21219.0
2024-03-22 11:00:00,108.08,108.2,108.03,108.15,29696.0,105.4948,105.6119,105.446,105.5631,29696.0
2024-03-22 11:05:00,108.15,108.22,108.14,108.17,16681.0,105.5631,105.6315,105.5534,105.5827,16681.0
2024-03-22 11:10:00,108.18,108.21,108.09,108.09,29542.0,105.5924,105.6217,105.5046,105.5046,29542.0
2024-03-22 11:15:00,108.1,108.1,108.01,108.1,40550.0,105.5143,105.5143,105.4265,105.5143,40550.0
2024-03-22 11:20:00,108.11,108.22,108.1,108.22,43953.0,105.5241,105.6315,105.5143,105.6315,43953.0
2024-03-22 11:25:00,108.23,108.26,108.18,108.24,15896.0,105.6412,105.6705,105.5924,105.651,15896.0
2024-03-22 11:30:00,108.25,108.25,108.18,108.22,54144.0,105.6607,105.6607,105.5924,105.6315,54144.0
2024-03-22 11:35:00,108.22,108.22,108.08,108.09,18101.0,105.6315,105.6315,105.4948,105.5046,18101.0
2024-03-22 11:40:00,108.1,108.15,108.08,108.11,15267.0,105.5143,105.5631,105.4948,105.5241,15267.0
2024-03-22 11:45:00,108.11,108.12,108.06,108.07,17352.0,105.5241,105.5338,105.4753,105.485,17352.0
2024-03-22 11:50:00,108.08,108.11,108.02,108.02,29501.0,105.4948,105.5241,105.4362,105.4362,29501.0
2024-03-22 11:55:00,108.02,108.08,108.0,108.03,36981.0,105.4362,105.4948,105.4167,105.446,36981.0
2024-03-22 12:00:00,108.04,108.04,107.98,107.98,21447.0,105.4558,105.4558,105.3972,105.3972,21447.0
2024-03-22 12:05:00,108.0,108.07,107.99,108.04,16680.0,105.4167,105.485,105.407,105.4558,16680.0
2024-03-22 12:10:00,108.03,108.04,108.0,108.02,27947.0,105.446,105.4558,105.4167,105.4362,27947.0
2024-03-22 12:15:00,108.02,108.04,107.98,107.98,14661.0,105.4362,105.4558,105.3972,105.3972,14661.0
2024-03-22 12:20:00,107.98,108.04,107.94,108.03,20241.0,105.3972,105.4558,105.3582,105.446,20241.0
2024-03-22 12:25:00,108.02,108.03,107.99,108.03,16169.0,105.4362,105.446,105.407,105.446,16169.0
2024-03-22 12:30:00,108.03,108.04,107.9,107.93,20658.0,105.446,105.4558,105.3191,105.3484,20658.0
2024-03-22 12:35:00,107.92,107.95,107.91,107.94,15372.0,105.3386,105.3679,105.3289,105.3582,15372.0
2024-03-22 12:40:00,107.94,108.02,107.94,107.99,20037.0,105.3582,105.4362,105.3582,105.407,20037.0
2024-03-22 12:45:00,108.0,108.02,107.93,108.01,12473.0,105.4167,105.4362,105.3484,105.4265,12473.0
2024-03-22 12:50:00,108.01,108.11,107.97,108.11,22224.0,105.4265,105.5241,105.3874,105.5241,22224.0
2024-03-22 12:55:00,108.1,108.1,108.01,108.05,14488.0,105.5143,105.5143,105.4265,105.4655,14488.0
2024-03-22 13:00:00,108.05,108.05,107.99,108.05,15141.0,105.4655,105.4655,105.407,105.4655,15141.0
2024-03-22 13:05:00,108.04,108.06,108.01,108.05,11247.0,105.4558,105.4753,105.4265,105.4655,11247.0
2024-03-22 13:10:00,108.05,108.05,107.99,108.01,18071.0,105.4655,105.4655,105.407,105.4265,18071.0
2024-03-22 13:15:00,108.02,108.15,108.02,108.09,24754.0,105.4362,105.5631,105.4362,105.5046,24754.0
2024-03-22 13:20:00,108.11,108.11,108.04,108.09,17405.0,105.5241,105.5241,105.4558,105.5046,17405.0
2024-03-22 13:25:00,108.09,108.13,108.08,108.09,20277.0,105.5046,105.5436,105.4948,105.5046,20277.0
2024-03-22 13:30:00,108.08,108.13,108.07,108.11,60209.0,105.4948,105.5436,105.485,105.5241,60209.0
2024-03-22 13:35:00,108.11,108.12,108.05,108.06,37733.0,105.5241,105.5338,105.4655,105.4753,37733.0
2024-03-22 13:40:00,108.06,108.07,108.01,108.02,13777.0,105.4753,105.485,105.4265,105.4362,13777.0
2024-03-22 13:45:00,108.01,108.09,108.01,108.05,23866.0,105.4265,105.5046,105.4265,105.4655,23866.0
2024-03-22 13:50:00,108.06,108.11,108.05,108.1,41419.0,105.4753,105.5241,105.4655,105.5143,41419.0
2024-03-22 13:55:00,108.1,108.17,108.09,108.16,24478.0,105.5143,105.5827,105.5046,105.5729,24478.0
2024-03-22 14:00:00,108.16,108.18,108.13,108.16,20272.0,105.5729,105.5924,105.5436,105.5729,20272.0
2024-03-22 14:05:00,108.17,108.17,108.12,108.15,25815.0,105.5827,105.5827,105.5338,105.5631,25815.0
2024-03-22 14:10:00,108.16,108.2,108.14,108.17,18211.0,105.5729,105.6119,105.5534,105.5827,18211.0
2024-03-22 14:15:00,108.16,108.16,108.11,108.16,21200.0,105.5729,105.5729,105.5241,105.5729,21200.0
2024-03-22 14:20:00,108.16,108.16,108.09,108.13,48360.0,105.5729,105.5729,105.5046,105.5436,48360.0
2024-03-22 14:25:00,108.13,108.19,108.12,108.19,27470.0,105.5436,105.6022,105.5338,105.6022,27470.0
2024-03-22 14:30:00,108.19,108.19,108.09,108.12,14575.0,105.6022,105.6022,105.5046,105.5338,14575.0
2024-03-22 14:35:00,108.12,108.12,108.07,108.07,11308.0,105.5338,105.5338,105.485,105.485,11308.0
2024-03-22 14:40:00,108.07,108.07,108.01,108.04,21338.0,105.485,105.485,105.4265,105.4558,21338.0
2024-03-22 14:45:00,108.04,108.08,108.01,108.06,17847.0,105.4558,105.4948,105.4265,105.4753,17847.0
2024-03-22 14:50:00,108.06,108.08,108.02,108.08,44222.0,105.4753,105.4948,105.4362,105.4948,44222.0
2024-03-22 14:55:00,108.07,108.11,108.06,108.1,35752.0,105.485,105.5241,105.4753,105.5143,35752.0
2024-03-22 15:00:00,108.09,108.09,108.01,108.02,40598.0,105.5046,105.5046,105.4265,105.4362,40598.0
2024-03-22 15:05:00,108.01,108.05,108.0,108.04,22396.0,105.4265,105.4655,105.4167,105.4558,22396.0
2024-03-22 15:10:00,108.03,108.04,107.9,107.9,42045.0,105.446,105.4558,105.3191,105.3191,42045.0
2024-03-22 15:15:00,107.9,107.92,107.77,107.88,39260.0,105.3191,105.3386,105.1922,105.2996,39260.0
2024-03-22 15:20:00,107.88,107.89,107.82,107.88,16053.0,105.2996,105.3094,105.241,105.2996,16053.0
2024-03-22 15:25:00,107.87,107.95,107.87,107.94,24273.0,105.2898,105.3679,105.2898,105.3582,24273.0
2024-03-22 15:30:00,107.92,107.95,107.81,107.84,52947.0,105.3386,105.3679,105.2313,105.2605,52947.0
2024-03-22 15:35:00,107.83,107.87,107.8,107.81,40008.0,105.2508,105.2898,105.2215,105.2313,40008.0
2024-03-22 15:40:00,107.82,107.88,107.81,107.87,64367.0,105.241,105.2996,105.2313,105.2898,64367.0
2024-03-22 15:45:00,107.87,107.91,107.78,107.86,108497.0,105.2898,105.3289,105.202,105.2801,108497.0
2024-03-22 15:50:00,107.86,107.93,107.84,107.87,63268.0,105.2801,105.3484,105.2605,105.2898,63268.0
2024-03-22 15:55:00,107.87,107.9,107.75,107.75,129367.0,105.2898,105.3191,105.1727,105.1727,129367.0
2024-03-25 09:30:00,108.15,108.5,108.07,108.39,147728.0,105.5631,105.9048,105.485,105.7974,147728.0
2024-03-25 09:35:00,108.4,108.62,108.32,108.58,14972.0,105.8072,106.0219,105.7291,105.9828,14972.0
2024-03-25 09:40:00,108.58,108.64,108.43,108.48,44516.0,105.9828,106.0414,105.8364,105.8852,44516.0
2024-03-25 09:45:00,108.48,108.49,108.28,108.33,47312.0,105.8852,105.895,105.69,105.7388,47312.0
2024-03-25 09:50:00,108.29,108.41,108.26,108.29,21816.0,105.6998,105.8169,105.6705,105.6998,21816.0
2024-03-25 09:55:00,108.28,108.31,108.18,108.28,17621.0,105.69,105.7193,105.5924,105.69,17621.0
2024-03-25 10:00:00,108.27,108.28,108.12,108.14,32838.0,105.6803,105.69,105.5338,105.5534,32838.0
2024-03-25 10:05:00,108.12,108.23,108.1,108.15,45097.0,105.5338,105.6412,105.5143,105.5631,45097.0
2024-03-25 10:10:00,108.16,108.2,108.09,108.17,23371.0,105.5729,105.6119,105.5046,105.5827,23371.0
2024-03-25 10:15:00,108.16,108.17,108.04,108.05,21285.0,105.5729,105.5827,105.4558,105.4655,21285.0
2024-03-25 10:20:00,108.03,108.15,108.02,108.1,15886.0,105.446,105.5631,105.4362,105.5143,15886.0
2024-03-25 10:25:00,108.11,108.17,108.09,108.09,13621.0,105.5241,105.5827,105.5046,105.5046,13621.0
2024-03-25 10:30:00,108.1,108.11,107.95,108.01,1170102.0,105.5143,105.5241,105.3679,105.4265,1170102.0
2024-03-25 10:35:00,108.03,108.04,107.94,108.01,18225.0,105.446,105.4558,105.3582,105.4265,18225.0
2024-03-25 10:40:00,108.03,108.03,107.97,107.97,36379.0,105.446,105.446,105.3874,105.3874,36379.0
2024-03-25 10:45:00,107.96,108.1,107.91,108.1,13735.0,105.3777,105.5143,105.3289,105.5143,13735.0
2024-03-25 10:50:00,108.09,108.17,108.08,108.14,11467.0,105.5046,105.5827,105.4948,105.5534,11467.0
2024-03-25 10:55:00,108.14,108.3,108.13,108.28,32070.0,105.5534,105.7095,105.5436,105.69,32070.0
2024-03-25 11:00:00,108.29,108.3,108.17,108.22,33066.0,105.6998,105.7095,105.5827,105.6315,33066.0
2024-03-25 11:05:00,108.22,108.23,108.17,108.18,47342.0,105.6315,105.6412,105.5827,105.5924,47342.0
2024-03-25 11:10:00,108.18,108.21,108.14,108.15,25912.0,105.5924,105.6217,105.5534,105.5631,25912.0
2024-03-25 11:15:00,108.15,108.19,108.12,108.19,32153.0,105.5631,105.6022,105.5338,105.6022,32153.0
2024-03-25 11:20:00,108.2,108.21,108.14,108.16,21436.0,105.6119,105.6217,105.5534,105.5729,21436.0
2024-03-25 11:25:00,108.17,108.17,108.09,108.14,24038.0,105.5827,105.5827,105.5046,105.5534,24038.0
2024-03-25 11:30:00,108.15,108.15,108.11,108.13,24416.0,105.5631,105.5631,105.5241,105.5436,24416.0
2024-03-25 11:35:00,108.12,108.12,108.07,108.11,18581.0,105.5338,105.5338,105.485,105.5241,18581.0
2024-03-25 11:40:00,108.11,108.2,108.09,108.15,26655.0,105.5241,105.6119,105.5046,105.5631,26655.0
2024-03-25 11:45:00,108.15,108.19,108.09,108.09,22377.0,105.5631,105.6022,105.5046,105.5046,22377.0
2024-03-25 11:50:00,108.08,108.1,108.05,108.08,42165.0,105.4948,105.5143,105.4655,105.4948,42165.0
2024-03-25 11:55:00,108.08,108.1,108.06,108.07,18419.0,105.4948,105.5143,105.4753,105.485,18419.0
2024-03-25 12:00:00,108.07,108.1,108.03,108.09,31168.0,105.485,105.5143,105.446,105.5046,31168.0
2024-03-25 12:05:00,108.09,108.1,108.02,108.03,22431.0,105.5046,105.5143,105.4362,105.446,22431.0
2024-03-25 12:10:00,108.03,108.08,107.98,108.01,25053.0,105.446,105.4948,105.3972,105.4265,25053.0
2024-03-25 12:15:00,108.01,108.05,107.99,108.0,53175.0,105.4265,105.4655,105.407,105.4167,53175.0
2024-03-25 12:20:00,108.0,108.05,107.99,108.04,26352.0,105.4167,105.4655,105.407,105.4558,26352.0
2024-03-25 12:25:00,108.03,108.04,108.01,108.04,21879.0,105.446,105.4558,105.4265,105.4558,21879.0
2024-03-25 12:30:00,108.04,108.04,107.95,107.97,21827.0,105.4558,105.4558,105.3679,105.3874,21827.0
2024-03-25 12:35:00,107.96,108.03,107.96,107.98,16935.0,105.3777,105.446,105.3777,105.3972,16935.0
2024-03-25 12:40:00,107.96,107.98,107.9,107.9,189534.0,105.3777,105.3972,105.3191,105.3191,189534.0
2024-03-25 12:45:00,107.9,107.93,107.89,107.91,45576.0,105.3191,105.3484,105.3094,105.3289,45576.0
2024-03-25 12:50:00,107.91,108.03,107.9,108.01,32823.0,105.3289,105.446,105.3191,105.4265,32823.0
2024-03-25 12:55:00,108.01,108.03,107.99,108.02,30629.0,105.4265,105.446,105.407,105.4362,30629.0
2024-03-25 13:00:00,108.01,108.02,107.95,107.99,47337.0,105.4265,105.4362,105.3679,105.407,47337.0
2024-03-25 13:05:00,107.98,108.0,107.95,107.99,9396.0,105.3972,105.4167,105.3679,105.407,9396.0
2024-03-25 13:10:00,107.99,108.0,107.92,107.95,23507.0,105.407,105.4167,105.3386,105.3679,23507.0
2024-03-25 13:15:00,107.95,107.97,107.92,107.94,11915.0,105.3679,105.3874,105.3386,105.3582,11915.0
2024-03-25 13:20:00,107.94,107.95,107.87,107.91,15668.0,105.3582,105.3679,105.2898,105.3289,15668.0
2024-03-25 13:25:00,107.92,107.96,107.91,107.94,16164.0,105.3386,105.3777,105.3289,105.3582,16164.0
2024-03-25 13:30:00,107.94,107.97,107.93,107.95,14163.0,105.3582,105.3874,105.3484,105.3679,14163.0
2024-03-25 13:35:00,107.93,107.95,107.9,107.95,10561.0,105.3484,105.3679,105.3191,105.3679,10561.0
2024-03-25 13:40:00,107.94,107.96,107.91,107.93,18361.0,105.3582,105.3777,105.3289,105.3484,18361.0
2024-03-25 13:45:00,107.93,107.94,107.89,107.91,37075.0,105.3484,105.3582,105.3094,105.3289,37075.0
2024-03-25 13:50:00,107.9,107.94,107.89,107.93,17634.0,105.3191,105.3582,105.3094,105.3484,17634.0
2024-03-25 13:55:00,107.92,107.96,107.91,107.93,12084.0,105.3386,105.3777,105.3289,105.3484,12084.0
2024-03-25 14:00:00,107.95,107.96,107.91,107.95,9447.0,105.3679,105.3777,105.3289,105.3679,9447.0
2024-03-25 14:05:00,107.96,108.02,107.95,107.97,31498.0,105.3777,105.4362,105.3679,105.3874,31498.0
2024-03-25 14:10:00,107.95,107.97,107.92,107.93,13078.0,105.3679,105.3874,105.3386,105.3484,13078.0
2024-03-25 14:15:00,107.94,107.97,107.93,107.97,25271.0,105.3582,105.3874,105.3484,105.3874,25271.0
2024-03-25 14:20:00,107.97,107.98,107.93,107.94,28008.0,105.3874,105.3972,105.3484,105.3582,28008.0
2024-03-25 14:25:00,107.94,108.01,107.94,108.0,29868.0,105.3582,105.4265,105.3582,105.4167,29868.0
2024-03-25 14:30:00,108.0,108.01,107.96,107.97,29926.0,105.4167,105.4265,105.3777,105.3874,29926.0
2024-03-25 14:35:00,107.97,108.02,107.95,107.95,67000.0,105.3874,105.4362,105.3679,105.3679,67000.0
2024-03-25 14:40:00,107.96,107.98,107.88,107.89,26725.0,105.3777,105.3972,105.2996,105.3094,26725.0
2024-03-25 14:45:00,107.88,107.9,107.85,107.87,15291.0,105.2996,105.3191,105.2703,105.2898,15291.0
2024-03-25 14:50:00,107.87,107.88,107.81,107.82,33078.0,105.2898,105.2996,105.2313,105.241,33078.0
2024-03-25 14:55:00,107.83,107.87,107.82,107.85,48057.0,105.2508,105.2898,105.241,105.2703,48057.0
2024-03-25 15:00:00,107.86,107.87,107.81,107.86,20355.0,105.2801,105.2898,105.2313,105.2801,20355.0
2024-03-25 15:05:00,107.84,107.85,107.75,107.76,26005.0,105.2605,105.2703,105.1727,105.1825,26005.0
2024-03-25 15:10:00,107.75,107.78,107.71,107.71,46274.0,105.1727,105.202,105.1337,105.1337,46274.0
2024-03-25 15:15:00,107.71,107.71,107.63,107.66,36293.0,105.1337,105.1337,105.0556,105.0849,36293.0
2024-03-25 15:20:00,107.66,107.68,107.6,107.66,42948.0,105.0849,105.1044,105.0263,105.0849,42948.0
2024-03-25 15:25:00,107.67,107.71,107.65,107.71,25630.0,105.0946,105.1337,105.0751,105.1337,25630.0
2024-03-25 15:30:00,107.71,107.79,107.68,107.77,37959.0,105.1337,105.2117,105.1044,105.1922,37959.0
2024-03-25 15:35:00,107.76,107.78,107.71,107.75,19857.0,105.1825,105.202,105.1337,105.1727,19857.0
2024-03-25 15:40:00,107.75,107.86,107.74,107.83,66497.0,105.1727,105.2801,105.1629,105.2508,66497.0
2024-03-25 15:45:00,107.83,107.85,107.72,107.75,26379.0,105.2508,105.2703,105.1434,105.1727,26379.0
2024-03-25 15:50:00,107.74,107.74,107.6,107.62,81198.0,105.1629,105.1629,105.0263,105.0458,81198.0
2024-03-25 15:55:00,107.63,107.64,107.51,107.55,90774.0,105.0556,105.0653,104.9384,104.9775,90774.0
2024-03-26 09:30:00,108.19,108.35,107.99,108.21,97602.0,105.6022,105.7583,105.407,105.6217,97602.0
2024-03-26 09:35:00,108.2,108.23,108.0,108.05,46407.0,105.6119,105.6412,105.4167,105.4655,46407.0
2024-03-26 09:40:00,108.05,108.07,107.86,107.94,26803.0,105.4655,105.485,105.2801,105.3582,26803.0
2024-03-26 09:45:00,107.95,108.03,107.89,108.0,46845.0,105.3679,105.446,105.3094,105.4167,46845.0
2024-03-26 09:50:00,108.04,108.05,107.9,107.94,20937.0,105.4558,105.4655,105.3191,105.3582,20937.0
2024-03-26 09:55:00,107.96,108.02,107.91,107.95,13855.0,105.3777,105.4362,105.3289,105.3679,13855.0
2024-03-26 10:00:00,107.95,107.97,107.69,107.69,35959.0,105.3679,105.3874,105.1141,105.1141,35959.0
2024-03-26 10:05:00,107.69,107.9,107.68,107.82,28488.0,105.1141,105.3191,105.1044,105.241,28488.0
2024-03-26 10:10:00,107.83,107.93,107.77,107.92,111545.0,105.2508,105.3484,105.1922,105.3386,111545.0
2024-03-26 10:15:00,107.93,107.96,107.87,107.93,32000.0,105.3484,105.3777,105.2898,105.3484,32000.0
2024-03-26 10:20:00,107.91,107.92,107.77,107.81,21424.0,105.3289,105.3386,105.1922,105.2313,21424.0
2024-03-26 10:25:00,107.83,107.84,107.74,107.77,31292.0,105.2508,105.2605,105.1629,105.1922,31292.0
2024-03-26 10:30:00,107.77,107.77,107.62,107.72,44518.0,105.1922,105.1922,105.0458,105.1434,44518.0
2024-03-26 10:35:00,107.72,107.85,107.69,107.85,51815.0,105.1434,105.2703,105.1141,105.2703,51815.0
2024-03-26 10:40:00,107.86,107.89,107.74,107.76,22385.0,105.2801,105.3094,105.1629,105.1825,22385.0
2024-03-26 10:45:00,107.76,107.81,107.73,107.75,40423.0,105.1825,105.2313,105.1532,105.1727,40423.0
2024-03-26 10:50:00,107.76,107.78,107.72,107.78,18415.0,105.1825,105.202,105.1434,105.202,18415.0
2024-03-26 10:55:00,107.78,107.86,107.77,107.86,25570.0,105.202,105.2801,105.1922,105.2801,25570.0
2024-03-26 11:00:00,107.86,107.86,107.75,107.76,11255.0,105.2801,105.2801,105.1727,105.1825,11255.0
2024-03-26 11:05:00,107.74,107.76,107.7,107.73,15559.0,105.1629,105.1825,105.1239,105.1532,15559.0
2024-03-26 11:10:00,107.72,107.73,107.68,107.7,28255.0,105.1434,105.1532,105.1044,105.1239,28255.0
2024-03-26 11:15:00,107.67,107.68,107.53,107.57,31972.0,105.0946,105.1044,104.958,104.997,31972.0
2024-03-26 11:20:00,107.56,107.6,107.51,107.56,29623.0,104.9872,105.0263,104.9384,104.9872,29623.0
2024-03-26 11:25:00,107.56,107.6,107.54,107.58,13298.0,104.9872,105.0263,104.9677,105.0068,13298.0
2024-03-26 11:30:00,107.58,107.58,107.44,107.48,19938.0,105.0068,105.0068,104.8701,104.9092,19938.0
2024-03-26 11:35:00,107.49,107.49,107.4,107.41,12642.0,104.9189,104.9189,104.8311,104.8408,12642.0
2024-03-26 11:40:00,107.41,107.54,107.41,107.53,33447.0,104.8408,104.9677,104.8408,104.958,33447.0
2024-03-26 11:45:00,107.51,107.6,107.51,107.59,11205.0,104.9384,105.0263,104.9384,105.0165,11205.0
2024-03-26 11:50:00,107.6,107.67,107.59,107.64,14661.0,105.0263,105.0946,105.0165,105.0653,14661.0
2024-03-26 11:55:00,107.64,107.67,107.62,107.64,24280.0,105.0653,105.0946,105.0458,105.0653,24280.0
2024-03-26 12:00:00,107.61,107.63,107.59,107.59,22063.0,105.036,105.0556,105.0165,105.0165,22063.0
2024-03-26 12:05:00,107.58,107.65,107.56,107.63,23675.0,105.0068,105.0751,104.9872,105.0556,23675.0
2024-03-26 12:10:00,107.63,107.66,107.61,107.65,13257.0,105.0556,105.0849,105.036,105.0751,13257.0
2024-03-26 12:15:00,107.65,107.66,107.61,107.61,10139.0,105.0751,105.0849,105.036,105.036,10139.0
2024-03-26 12:20:00,107.59,107.73,107.59,107.72,67379.0,105.0165,105.1532,105.0165,105.1434,67379.0
2024-03-26 12:25:00,107.72,107.75,107.7,107.71,21892.0,105.1434,105.1727,105.1239,105.1337,21892.0
2024-03-26 12:30:00,107.71,107.75,107.66,107.68,12453.0,105.1337,105.1727,105.0849,105.1044,12453.0
2024-03-26 12:35:00,107.68,107.74,107.68,107.72,14715.0,105.1044,105.1629,105.1044,105.1434,14715.0
2024-03-26 12:40:00,107.73,107.76,107.68,107.69,12933.0,105.1532,105.1825,105.1044,105.1141,12933.0
2024-03-26 12:45:00,107.69,107.77,107.69,107.74,32172.0,105.1141,105.1922,105.1141,105.1629,32172.0
2024-03-26 12:50:00,107.73,107.77,107.66,107.68,17007.0,105.1532,105.1922,105.0849,105.1044,17007.0
2024-03-26 12:55:00,107.69,107.75,107.66,107.69,15279.0,105.1141,105.1727,105.0849,105.1141,15279.0
2024-03-26 13:00:00,107.68,107.75,107.65,107.7,17669.0,105.1044,105.1727,105.0751,105.1239,17669.0
2024-03-26 13:05:00,107.7,107.75,107.68,107.7,13899.0,105.1239,105.1727,105.1044,105.1239,13899.0
2024-03-26 13:10:00,107.71,107.77,107.7,107.76,17597.0,105.1337,105.1922,105.1239,105.1825,17597.0
2024-03-26 13:15:00,107.76,107.78,107.73,107.76,14928.0,105.1825,105.202,105.1532,105.1825,14928.0
2024-03-26 13:20:00,107.76,107.78,107.74,107.76,17930.0,105.1825,105.202,105.1629,105.1825,17930.0
2024-03-26 13:25:00,107.76,107.82,107.75,107.82,21964.0,105.1825,105.241,105.1727,105.241,21964.0
2024-03-26 13:30:00,107.81,107.82,107.78,107.79,26200.0,105.2313,105.241,105.202,105.2117,26200.0
2024-03-26 13:35:00,107.79,107.84,107.74,107.76,40888.0,105.2117,105.2605,105.1629,105.1825,40888.0
2024-03-26 13:40:00,107.75,107.76,107.68,107.68,17414.0,105.1727,105.1825,105.1044,105.1044,17414.0
2024-03-26 13:45:00,107.69,107.69,107.57,107.59,15641.0,105.1141,105.1141,104.997,105.0165,15641.0
2024-03-26 13:50:00,107.61,107.66,107.6,107.64,10148.0,105.036,105.0849,105.0263,105.0653,10148.0
2024-03-26 13:55:00,107.64,107.69,107.62,107.68,20206.0,105.0653,105.1141,105.0458,105.1044,20206.0
2024-03-26 14:00:00,107.66,107.74,107.65,107.71,14048.0,105.0849,105.1629,105.0751,105.1337,14048.0
2024-03-26 14:05:00,107.71,107.76,107.7,107.73,65144.0,105.1337,105.1825,105.1239,105.1532,65144.0
2024-03-26 14:10:00,107.73,107.79,107.72,107.79,19577.0,105.1532,105.2117,105.1434,105.2117,19577.0
2024-03-26 14:15:00,107.78,107.81,107.77,107.81,19682.0,105.202,105.2313,105.1922,105.2313,19682.0
2024-03-26 14:20:00,107.82,107.84,107.76,107.8,14984.0,105.241,105.2605,105.1825,105.2215,14984.0
2024-03-26 14:25:00,107.81,107.85,107.8,107.85,14620.0,105.2313,105.2703,105.2215,105.2703,14620.0
2024-03-26 14:30:00,107.86,107.86,107.82,107.86,30342.0,105.2801,105.2801,105.241,105.2801,30342.0
2024-03-26 14:35:00,107.86,107.86,107.76,107.78,17055.0,105.2801,105.2801,105.1825,105.202,17055.0
2024-03-26 14:40:00,107.77,107.79,107.75,107.77,18884.0,105.1922,105.2117,105.1727,105.1922,18884.0
2024-03-26 14:45:00,107.77,107.77,107.71,107.73,17440.0,105.1922,105.1922,105.1337,105.1532,17440.0
2024-03-26 14:50:00,107.74,107.78,107.74,107.78,18484.0,105.1629,105.202,105.1629,105.202,18484.0
2024-03-26 14:55:00,107.78,107.8,107.74,107.75,19867.0,105.202,105.2215,105.1629,105.1727,19867.0
2024-03-26 15:00:00,107.73,107.74,107.68,107.72,35629.0,105.1532,105.1629,105.1044,105.1434,35629.0
2024-03-26 15:05:00,107.73,107.73,107.68,107.72,50039.0,105.1532,105.1532,105.1044,105.1434,50039.0
2024-03-26 15:10:00,107.72,107.76,107.68,107.69,54901.0,105.1434,105.1825,105.1044,105.1141,54901.0
2024-03-26 15:15:00,107.68,107.71,107.66,107.67,19779.0,105.1044,105.1337,105.0849,105.0946,19779.0
2024-03-26 15:20:00,107.67,107.71,107.65,107.67,24992.0,105.0946,105.1337,105.0751,105.0946,24992.0
2024-03-26 15:25:00,107.67,107.7,107.59,107.63,33495.0,105.0946,105.1239,105.0165,105.0556,33495.0
2024-03-26 15:30:00,107.63,107.63,107.45,107.5,30229.0,105.0556,105.0556,104.8799,104.9287,30229.0
2024-03-26 15:35:00,107.49,107.54,107.47,107.52,22208.0,104.9189,104.9677,104.8994,104.9482,22208.0
2024-03-26 15:40:00,107.51,107.62,107.5,107.58,35991.0,104.9384,105.0458,104.9287,105.0068,35991.0
2024-03-26 15:45:00,107.54,107.57,107.43,107.46,33413.0,104.9677,104.997,104.8604,104.8896,33413.0
2024-03-26 15:50:00,107.45,107.46,107.35,107.42,56659.0,104.8799,104.8896,104.7823,104.8506,56659.0
2024-03-26 15:55:00,107.43,107.46,107.31,107.38,190447.0,104.8604,104.8896,104.7432,104.8116,190447.0
2024-03-27 09:30:00,108.27,108.67,108.07,108.63,175344.0,105.6803,106.0707,105.485,106.0317,175344.0
2024-03-27 09:35:00,108.62,108.84,108.6,108.74,114442.0,106.0219,106.2366,106.0024,106.139,114442.0
2024-03-27 09:40:00,108.73,108.76,108.54,108.66,78213.0,106.1293,106.1585,105.9438,106.0609,78213.0
2024-03-27 09:45:00,108.65,108.73,108.52,108.68,85132.0,106.0512,106.1293,105.9243,106.0805,85132.0
2024-03-27 09:50:00,108.69,108.78,108.67,108.68,101942.0,106.0902,106.1781,106.0707,106.0805,101942.0
2024-03-27 09:55:00,108.69,108.84,108.68,108.81,96438.0,106.0902,106.2366,106.0805,106.2073,96438.0
2024-03-27 10:00:00,108.81,108.86,108.54,108.59,114971.0,106.2073,106.2561,105.9438,105.9926,114971.0
2024-03-27 10:05:00,108.59,108.66,108.46,108.62,55472.0,105.9926,106.0609,105.8657,106.0219,55472.0
2024-03-27 10:10:00,108.62,108.77,108.6,108.76,57212.0,106.0219,106.1683,106.0024,106.1585,57212.0
2024-03-27 10:15:00,108.77,108.86,108.7,108.86,43165.0,106.1683,106.2561,106.1,106.2561,43165.0
2024-03-27 10:20:00,108.87,108.88,108.59,108.69,33007.0,106.2659,106.2757,105.9926,106.0902,33007.0
2024-03-27 10:25:00,108.69,108.77,108.67,108.73,35782.0,106.0902,106.1683,106.0707,106.1293,35782.0
2024-03-27 10:30:00,108.73,108.98,108.72,108.98,80726.0,106.1293,106.3733,106.1195,106.3733,80726.0
2024-03-27 10:35:00,108.98,109.08,108.98,109.03,64229.0,106.3733,106.4709,106.3733,106.4221,64229.0
2024-03-27 10:40:00,109.04,109.11,108.96,109.02,153869.0,106.4318,106.5002,106.3538,106.4123,153869.0
2024-03-27 10:45:00,109.02,109.1,108.98,109.01,70627.0,106.4123,106.4904,106.3733,106.4026,70627.0
2024-03-27 10:50:00,109.02,109.04,108.94,109.02,58713.0,106.4123,106.4318,106.3342,106.4123,58713.0
2024-03-27 10:55:00,109.03,109.03,108.87,108.95,352760.0,106.4221,106.4221,106.2659,106.344,352760.0
2024-03-27 11:00:00,108.94,109.04,108.9,109.04,53489.0,106.3342,106.4318,106.2952,106.4318,53489.0
2024-03-27 11:05:00,109.03,109.08,109.01,109.06,17794.0,106.4221,106.4709,106.4026,106.4514,17794.0
2024-03-27 11:10:00,109.07,109.1,109.02,109.1,33028.0,106.4611,106.4904,106.4123,106.4904,33028.0
2024-03-27 11:15:00,109.1,109.26,109.07,109.23,22235.0,106.4904,106.6466,106.4611,106.6173,22235.0
2024-03-27 11:20:00,109.22,109.22,109.13,109.17,12855.0,106.6075,106.6075,106.5197,106.5587,12855.0
2024-03-27 11:25:00,109.18,109.24,109.16,109.19,18376.0,106.5685,106.6271,106.549,106.5783,18376.0
2024-03-27 11:30:00,109.19,109.2,109.1,109.11,43882.0,106.5783,106.588,106.4904,106.5002,43882.0
2024-03-27 11:35:00,109.11,109.18,109.06,109.13,17210.0,106.5002,106.5685,106.4514,106.5197,17210.0
2024-03-27 11:40:00,109.13,109.19,109.11,109.18,12291.0,106.5197,106.5783,106.5002,106.5685,12291.0
2024-03-27 11:45:00,109.18,109.19,109.14,109.14,19106.0,106.5685,106.5783,106.5295,106.5295,19106.0
2024-03-27 11:50:00,109.13,109.17,109.1,109.17,16600.0,106.5197,106.5587,106.4904,106.5587,16600.0
2024-03-27 11:55:00,109.19,109.25,109.15,109.17,46485.0,106.5783,106.6368,106.5392,106.5587,46485.0
2024-03-27 12:00:00,109.18,109.22,109.13,109.16,24085.0,106.5685,106.6075,106.5197,106.549,24085.0
2024-03-27 12:05:00,109.14,109.18,109.08,109.13,11001.0,106.5295,106.5685,106.4709,106.5197,11001.0
2024-03-27 12:10:00,109.13,109.14,109.04,109.06,19232.0,106.5197,106.5295,106.4318,106.4514,19232.0
2024-03-27 12:15:00,109.05,109.09,109.04,109.06,13120.0,106.4416,106.4806,106.4318,106.4514,13120.0
2024-03-27 12:20:00,109.06,109.1,109.03,109.09,9003.0,106.4514,106.4904,106.4221,106.4806,9003.0
2024-03-27 12:25:00,109.09,109.13,109.08,109.13,14007.0,106.4806,106.5197,106.4709,106.5197,14007.0
2024-03-27 12:30:00,109.13,109.25,109.12,109.24,28611.0,106.5197,106.6368,106.5099,106.6271,28611.0
2024-03-27 12:35:00,109.23,109.31,109.22,109.3,18130.0,106.6173,106.6954,106.6075,106.6856,18130.0
2024-03-27 12:40:00,109.31,109.37,109.31,109.37,23802.0,106.6954,106.754,106.6954,106.754,23802.0
2024-03-27 12:45:00,109.36,109.37,109.29,109.34,23182.0,106.7442,106.754,106.6759,106.7247,23182.0
2024-03-27 12:50:00,109.33,109.35,109.29,109.31,74248.0,106.7149,106.7344,106.6759,106.6954,74248.0
2024-03-27 12:55:00,109.3,109.36,109.28,109.35,29836.0,106.6856,106.7442,106.6661,106.7344,29836.0
2024-03-27 13:00:00,109.35,109.35,109.28,109.28,19270.0,106.7344,106.7344,106.6661,106.6661,19270.0
2024-03-27 13:05:00,109.29,109.31,109.24,109.25,18269.0,106.6759,106.6954,106.6271,106.6368,18269.0
2024-03-27 13:10:00,109.25,109.26,109.19,109.22,12890.0,106.6368,106.6466,106.5783,106.6075,12890.0
2024-03-27 13:15:00,109.23,109.3,109.21,109.27,59164.0,106.6173,106.6856,106.5978,106.6563,59164.0
2024-03-27 13:20:00,109.27,109.28,109.22,109.25,38475.0,106.6563,106.6661,106.6075,106.6368,38475.0
2024-03-27 13:25:00,109.25,109.29,109.21,109.25,11296.0,106.6368,106.6759,106.5978,106.6368,11296.0
2024-03-27 13:30:00,109.24,109.27,109.21,109.22,13442.0,106.6271,106.6563,106.5978,106.6075,13442.0
2024-03-27 13:35:00,109.21,109.25,109.19,109.22,259009.0,106.5978,106.6368,106.5783,106.6075,259009.0
2024-03-27 13:40:00,109.21,109.25,109.2,109.25,24374.0,106.5978,106.6368,106.588,106.6368,24374.0
2024-03-27 13:45:00,109.25,109.27,109.21,109.22,18760.0,106.6368,106.6563,106.5978,106.6075,18760.0
2024-03-27 13:50:00,109.23,109.27,109.2,109.25,12708.0,106.6173,106.6563,106.588,106.6368,12708.0
2024-03-27 13:55:00,109.25,109.29,109.24,109.28,12969.0,106.6368,106.6759,106.6271,106.6661,12969.0
2024-03-27 14:00:00,109.29,109.31,109.25,109.27,27480.0,106.6759,106.6954,106.6368,106.6563,27480.0
2024-03-27 14:05:00,109.27,109.36,109.27,109.34,22277.0,106.6563,106.7442,106.6563,106.7247,22277.0
2024-03-27 14:10:00,109.35,109.39,109.33,109.39,28257.0,106.7344,106.7735,106.7149,106.7735,28257.0
2024-03-27 14:15:00,109.39,109.41,109.36,109.36,44388.0,106.7735,106.793,106.7442,106.7442,44388.0
2024-03-27 14:20:00,109.36,109.4,109.36,109.37,18704.0,106.7442,106.7832,106.7442,106.754,18704.0
2024-03-27 14:25:00,109.38,109.45,109.38,109.45,43053.0,106.7637,106.832,106.7637,106.832,43053.0
2024-03-27 14:30:00,109.45,109.5,109.44,109.45,36758.0,106.832,106.8808,106.8223,106.832,36758.0
2024-03-27 14:35:00,109.45,109.45,109.41,109.43,36499.0,106.832,106.832,106.793,106.8125,36499.0
2024-03-27 14:40:00,109.44,109.48,109.44,109.47,7964.0,106.8223,106.8613,106.8223,106.8516,7964.0
2024-03-27 14:45:00,109.46,109.49,109.45,109.48,29851.0,106.8418,106.8711,106.832,106.8613,29851.0
2024-03-27 14:50:00,109.48,109.49,109.41,109.41,22047.0,106.8613,106.8711,106.793,106.793,22047.0
2024-03-27 14:55:00,109.41,109.46,109.41,109.43,28339.0,106.793,106.8418,106.793,106.8125,28339.0
2024-03-27 15:00:00,109.43,109.47,109.42,109.42,42605.0,106.8125,106.8516,106.8028,106.8028,42605.0
2024-03-27 15:05:00,109.42,109.45,109.38,109.44,57064.0,106.8028,106.832,106.7637,106.8223,57064.0
2024-03-27 15:10:00,109.45,109.45,109.37,109.4,40561.0,106.832,106.832,106.754,106.7832,40561.0
2024-03-27 15:15:00,109.4,109.44,109.35,109.4,43651.0,106.7832,106.8223,106.7344,106.7832,43651.0
2024-03-27 15:20:00,109.4,109.49,109.38,109.48,321322.0,106.7832,106.8711,106.7637,106.8613,321322.0
2024-03-27 15:25:00,109.49,109.58,109.44,109.53,84816.0,106.8711,106.9589,106.8223,106.9101,84816.0
2024-03-27 15:30:00,109.54,109.58,109.47,109.53,54108.0,106.9199,106.9589,106.8516,106.9101,54108.0
2024-03-27 15:35:00,109.53,109.74,109.52,109.73,54252.0,106.9101,107.1151,106.9004,107.1053,54252.0
2024-03-27 15:40:00,109.72,109.77,109.64,109.76,47184.0,107.0956,107.1444,107.0175,107.1346,47184.0
2024-03-27 15:45:00,109.75,109.77,109.62,109.65,82577.0,107.1249,107.1444,106.998,107.0273,82577.0
2024-03-27 15:50:00,109.66,109.83,109.65,109.81,173287.0,107.037,107.2029,107.0273,107.1834,173287.0
2024-03-27 15:55:00,109.81,109.97,109.77,109.97,489458.0,107.1834,107.3396,107.1444,107.3396,489458.0
2024-03-28 09:30:00,110.07,110.55,110.07,110.5,183157.0,107.4372,107.9057,107.4372,107.8569,183157.0
2024-03-28 09:35:00,110.49,110.52,110.3,110.36,46026.0,107.8472,107.8764,107.6617,107.7203,46026.0
2024-03-28 09:40:00,110.34,110.48,110.28,110.45,37261.0,107.7007,107.8374,107.6422,107.8081,37261.0
2024-03-28 09:45:00,110.46,110.54,110.27,110.27,58627.0,107.8179,107.896,107.6324,107.6324,58627.0
2024-03-28 09:50:00,110.26,110.27,110.11,110.13,49342.0,107.6227,107.6324,107.4763,107.4958,49342.0
2024-03-28 09:55:00,110.12,110.3,110.09,110.3,29738.0,107.486,107.6617,107.4567,107.6617,29738.0
2024-03-28 10:00:00,110.31,110.64,110.31,110.58,25656.0,107.6715,107.9936,107.6715,107.935,25656.0
2024-03-28 10:05:00,110.59,110.63,110.4,110.41,41342.0,107.9448,107.9838,107.7593,107.7691,41342.0
2024-03-28 10:10:00,110.43,110.52,110.36,110.51,23936.0,107.7886,107.8764,107.7203,107.8667,23936.0
2024-03-28 10:15:00,110.51,110.58,110.38,110.39,25300.0,107.8667,107.935,107.7398,107.7496,25300.0
2024-03-28 10:20:00,110.38,110.55,110.34,110.45,30621.0,107.7398,107.9057,107.7007,107.8081,30621.0
2024-03-28 10:25:00,110.45,110.59,110.4,110.56,15919.0,107.8081,107.9448,107.7593,107.9155,15919.0
2024-03-28 10:30:00,110.57,110.63,110.53,110.61,27419.0,107.9252,107.9838,107.8862,107.9643,27419.0
2024-03-28 10:35:00,110.62,110.69,110.59,110.68,102515.0,107.9741,108.0424,107.9448,108.0326,102515.0
2024-03-28 10:40:00,110.69,110.7,110.6,110.63,21499.0,108.0424,108.0521,107.9545,107.9838,21499.0
2024-03-28 10:45:00,110.64,110.67,110.6,110.66,273485.0,107.9936,108.0229,107.9545,108.0131,273485.0
2024-03-28 10:50:00,110.66,110.86,110.65,110.86,24179.0,108.0131,108.2083,108.0033,108.2083,24179.0
2024-03-28 10:55:00,110.86,110.88,110.71,110.71,24275.0,108.2083,108.2278,108.0619,108.0619,24275.0
2024-03-28 11:00:00,110.7,110.73,110.59,110.62,21575.0,108.0521,108.0814,107.9448,107.9741,21575.0
2024-03-28 11:05:00,110.64,110.66,110.55,110.62,77012.0,107.9936,108.0131,107.9057,107.9741,77012.0
2024-03-28 11:10:00,110.62,110.74,110.61,110.69,90578.0,107.9741,108.0912,107.9643,108.0424,90578.0
2024-03-28 11:15:00,110.69,110.81,110.66,110.78,15504.0,108.0424,108.1595,108.0131,108.1302,15504.0
2024-03-28 11:20:00,110.77,110.86,110.74,110.85,18735.0,108.1205,108.2083,108.0912,108.1986,18735.0
2024-03-28 11:25:00,110.86,110.94,110.84,110.94,18117.0,108.2083,108.2864,108.1888,108.2864,18117.0
2024-03-28 11:30:00,110.94,110.98,110.88,110.96,27244.0,108.2864,108.3254,108.2278,108.3059,27244.0
2024-03-28 11:35:00,110.96,110.99,110.87,110.98,35068.0,108.3059,108.3352,108.2181,108.3254,35068.0
2024-03-28 11:40:00,110.99,111.05,110.97,111.05,30453.0,108.3352,108.3938,108.3157,108.3938,30453.0
2024-03-28 11:45:00,111.06,111.1,111.0,111.07,46538.0,108.4035,108.4426,108.345,108.4133,46538.0
2024-03-28 11:50:00,111.09,111.16,111.08,111.11,19008.0,108.4328,108.5011,108.423,108.4523,19008.0
2024-03-28 11:55:00,111.13,111.16,111.08,111.09,20223.0,108.4719,108.5011,108.423,108.4328,20223.0
2024-03-28 12:00:00,111.08,111.15,111.04,111.08,45923.0,108.423,108.4914,108.384,108.423,45923.0
2024-03-28 12:05:00,111.08,111.13,111.05,111.09,29833.0,108.423,108.4719,108.3938,108.4328,29833.0
2024-03-28 12:10:00,111.1,111.15,111.06,111.1,28821.0,108.4426,108.4914,108.4035,108.4426,28821.0
2024-03-28 12:15:00,111.09,111.11,110.99,111.0,30494.0,108.4328,108.4523,108.3352,108.345,30494.0
2024-03-28 12:20:00,111.01,111.04,110.94,110.95,60047.0,108.3547,108.384,108.2864,108.2962,60047.0
2024-03-28 12:25:00,110.95,111.03,110.94,110.97,15181.0,108.2962,108.3742,108.2864,108.3157,15181.0
2024-03-28 12:30:00,110.96,110.96,110.76,110.77,39066.0,108.3059,108.3059,108.1107,108.1205,39066.0
2024-03-28 12:35:00,110.77,110.82,110.74,110.78,22765.0,108.1205,108.1693,108.0912,108.1302,22765.0
2024-03-28 12:40:00,110.77,110.78,110.7,110.77,19620.0,108.1205,108.1302,108.0521,108.1205,19620.0
2024-03-28 12:45:00,110.76,110.78,110.7,110.72,15629.0,108.1107,108.1302,108.0521,108.0717,15629.0
2024-03-28 12:50:00,110.72,110.82,110.71,110.82,13026.0,108.0717,108.1693,108.0619,108.1693,13026.0
2024-03-28 12:55:00,110.82,110.83,110.7,110.7,20897.0,108.1693,108.179,108.0521,108.0521,20897.0
2024-03-28 13:00:00,110.69,110.76,110.66,110.73,17490.0,108.0424,108.1107,108.0131,108.0814,17490.0
2024-03-28 13:05:00,110.73,110.79,110.72,110.73,24394.0,108.0814,108.14,108.0717,108.0814,24394.0
2024-03-28 13:10:00,110.73,110.74,110.61,110.62,12844.0,108.0814,108.0912,107.9643,107.9741,12844.0
2024-03-28 13:15:00,110.61,110.65,110.59,110.6,22752.0,107.9643,108.0033,107.9448,107.9545,22752.0
2024-03-28 13:20:00,110.59,110.63,110.53,110.57,14207.0,107.9448,107.9838,107.8862,107.9252,14207.0
2024-03-28 13:25:00,110.57,110.65,110.57,110.62,17971.0,107.9252,108.0033,107.9252,107.9741,17971.0
2024-03-28 13:30:00,110.61,110.63,110.55,110.56,25696.0,107.9643,107.9838,107.9057,107.9155,25696.0
2024-03-28 13:35:00,110.56,110.66,110.54,110.64,20483.0,107.9155,108.0131,107.896,107.9936,20483.0
2024-03-28 13:40:00,110.65,110.65,110.59,110.62,14475.0,108.0033,108.0033,107.9448,107.9741,14475.0
2024-03-28 13:45:00,110.62,110.63,110.58,110.58,25901.0,107.9741,107.9838,107.935,107.935,25901.0
2024-03-28 13:50:00,110.58,110.59,110.53,110.53,22013.0,107.935,107.9448,107.8862,107.8862,22013.0
2024-03-28 13:55:00,110.53,110.62,110.52,110.6,25132.0,107.8862,107.9741,107.8764,107.9545,25132.0
2024-03-28 14:00:00,110.61,110.62,110.52,110.55,47240.0,107.9643,107.9741,107.8764,107.9057,47240.0
2024-03-28 14:05:00,110.55,110.61,110.52,110.59,24275.0,107.9057,107.9643,107.8764,107.9448,24275.0
2024-03-28 14:10:00,110.59,110.62,110.54,110.54,17957.0,107.9448,107.9741,107.896,107.896,17957.0
2024-03-28 14:15:00,110.54,110.55,110.45,110.48,18678.0,107.896,107.9057,107.8081,107.8374,18678.0
2024-03-28 14:20:00,110.48,110.52,110.47,110.5,26325.0,107.8374,107.8764,107.8276,107.8569,26325.0
2024-03-28 14:25:00,110.5,110.54,110.47,110.51,22787.0,107.8569,107.896,107.8276,107.8667,22787.0
2024-03-28 14:30:00,110.51,110.51,110.44,110.45,21103.0,107.8667,107.8667,107.7984,107.8081,21103.0
2024-03-28 14:35:00,110.44,110.51,110.43,110.51,27929.0,107.7984,107.8667,107.7886,107.8667,27929.0
2024-03-28 14:40:00,110.51,110.51,110.37,110.42,21244.0,107.8667,107.8667,107.73,107.7788,21244.0
2024-03-28 14:45:00,110.42,110.49,110.41,110.48,31464.0,107.7788,107.8472,107.7691,107.8374,31464.0
2024-03-28 14:50:00,110.48,110.56,110.47,110.56,41107.0,107.8374,107.9155,107.8276,107.9155,41107.0
2024-03-28 14:55:00,110.57,110.64,110.56,110.62,24638.0,107.9252,107.9936,107.9155,107.9741,24638.0
2024-03-28 15:00:00,110.62,110.65,110.5,110.5,29744.0,107.9741,108.0033,107.8569,107.8569,29744.0
2024-03-28 15:05:00,110.51,110.55,110.47,110.54,42465.0,107.8667,107.9057,107.8276,107.896,42465.0
2024-03-28 15:10:00,110.54,110.57,110.51,110.57,12553.0,107.896,107.9252,107.8667,107.9252,12553.0
2024-03-28 15:15:00,110.56,110.59,110.51,110.51,30383.0,107.9155,107.9448,107.8667,107.8667,30383.0
2024-03-28 15:20:00,110.52,110.56,110.47,110.51,33025.0,107.8764,107.9155,107.8276,107.8667,33025.0
2024-03-28 15:25:00,110.52,110.57,110.49,110.54,29704.0,107.8764,107.9252,107.8472,107.896,29704.0
2024-03-28 15:30:00,110.54,110.58,110.45,110.47,66762.0,107.896,107.935,107.8081,107.8276,66762.0
2024-03-28 15:35:00,110.45,110.52,110.44,110.47,35915.0,107.8081,107.8764,107.7984,107.8276,35915.0
2024-03-28 15:40:00,110.48,110.51,110.43,110.5,41359.0,107.8374,107.8667,107.7886,107.8569,41359.0
2024-03-28 15:45:00,110.5,110.53,110.45,110.48,70115.0,107.8569,107.8862,107.8081,107.8374,70115.0
2024-03-28 15:50:00,110.48,110.72,110.43,110.72,109368.0,107.8374,108.0717,107.7886,108.0717,109368.0
2024-03-28 15:55:00,110.71,110.74,110.5,110.5,198497.0,108.0619,108.0912,107.8569,107.8569,198497.0
2024-04-01 09:30:00,110.72,111.0,110.12,110.21,136243.0,108.0717,108.345,107.486,107.5739,136243.0
2024-04-01 09:35:00,110.2,110.22,109.81,110.12,60490.0,107.5641,107.5836,107.1834,107.486,60490.0
2024-04-01 09:40:00,110.09,110.35,110.07,110.26,43369.0,107.4567,107.7105,107.4372,107.6227,43369.0
2024-04-01 09:45:00,110.24,110.24,109.96,110.06,340972.0,107.6031,107.6031,107.3298,107.4274,340972.0
2024-04-01 09:50:00,110.06,110.27,110.0,110.18,112103.0,107.4274,107.6324,107.3689,107.5446,112103.0
2024-04-01 09:55:00,110.19,110.27,110.17,110.21,52402.0,107.5543,107.6324,107.5348,107.5739,52402.0
2024-04-01 10:00:00,110.19,110.2,109.89,109.9,93931.0,107.5543,107.5641,107.2615,107.2713,93931.0
2024-04-01 10:05:00,109.91,109.94,109.72,109.75,31667.0,107.281,107.3103,107.0956,107.1249,31667.0
2024-04-01 10:10:00,109.75,109.84,109.73,109.81,22128.0,107.1249,107.2127,107.1053,107.1834,22128.0
2024-04-01 10:15:00,109.82,109.83,109.59,109.59,34370.0,107.1932,107.2029,106.9687,106.9687,34370.0
2024-04-01 10:20:00,109.58,109.75,109.56,109.71,52570.0,106.9589,107.1249,106.9394,107.0858,52570.0
2024-04-01 10:25:00,109.7,109.74,109.55,109.55,32011.0,107.0761,107.1151,106.9296,106.9296,32011.0
2024-04-01 10:30:00,109.56,109.6,109.5,109.59,24027.0,106.9394,106.9784,106.8808,106.9687,24027.0
2024-04-01 10:35:00,109.6,109.67,109.55,109.67,84143.0,106.9784,107.0468,106.9296,107.0468,84143.0
2024-04-01 10:40:00,109.66,109.78,109.59,109.76,27120.0,107.037,107.1541,106.9687,107.1346,27120.0
2024-04-01 10:45:00,109.75,109.77,109.66,109.77,50764.0,107.1249,107.1444,107.037,107.1444,50764.0
2024-04-01 10:50:00,109.75,109.86,109.73,109.83,30386.0,107.1249,107.2322,107.1053,107.2029,30386.0
2024-04-01 10:55:00,109.84,109.96,109.82,109.9,11236.0,107.2127,107.3298,107.1932,107.2713,11236.0
2024-04-01 11:00:00,109.91,110.0,109.9,109.94,17555.0,107.281,107.3689,107.2713,107.3103,17555.0
2024-04-01 11:05:00,109.95,109.95,109.86,109.87,23815.0,107.3201,107.3201,107.2322,107.242,23815.0
2024-04-01 11:10:00,109.88,109.89,109.82,109.83,22502.0,107.2518,107.2615,107.1932,107.2029,22502.0
2024-04-01 11:15:00,109.83,109.87,109.76,109.78,16674.0,107.2029,107.242,107.1346,107.1541,16674.0
2024-04-01 11:20:00,109.78,109.79,109.7,109.71,17036.0,107.1541,107.1639,107.0761,107.0858,17036.0
2024-04-01 11:25:00,109.73,109.83,109.7,109.81,49568.0,107.1053,107.2029,107.0761,107.1834,49568.0
2024-04-01 11:30:00,109.79,109.85,109.75,109.75,14713.0,107.1639,107.2225,107.1249,107.1249,14713.0
2024-04-01 11:35:00,109.74,109.75,109.66,109.69,9133.0,107.1151,107.1249,107.037,107.0663,9133.0
2024-04-01 11:40:00,109.69,109.72,109.65,109.72,14021.0,107.0663,107.0956,107.0273,107.0956,14021.0
2024-04-01 11:45:00,109.72,109.73,109.66,109.73,29952.0,107.0956,107.1053,107.037,107.1053,29952.0
2024-04-01 11:50:00,109.71,109.71,109.61,109.65,35389.0,107.0858,107.0858,106.9882,107.0273,35389.0
2024-04-01 11:55:00,109.66,109.66,109.48,109.48,44080.0,107.037,107.037,106.8613,106.8613,44080.0
2024-04-01 12:00:00,109.48,109.59,109.38,109.59,33883.0,106.8613,106.9687,106.7637,106.9687,33883.0
2024-04-01 12:05:00,109.59,109.64,109.53,109.63,22979.0,106.9687,107.0175,106.9101,107.0077,22979.0
2024-04-01 12:10:00,109.62,109.66,109.53,109.64,56615.0,106.998,107.037,106.9101,107.0175,56615.0
2024-04-01 12:15:00,109.64,109.65,109.57,109.62,23546.0,107.0175,107.0273,106.9492,106.998,23546.0
2024-04-01 12:20:00,109.63,109.66,109.57,109.65,54370.0,107.0077,107.037,106.9492,107.0273,54370.0
2024-04-01 12:25:00,109.67,109.7,109.63,109.69,11988.0,107.0468,107.0761,107.0077,107.0663,11988.0
2024-04-01 12:30:00,109.69,109.69,109.64,109.65,12965.0,107.0663,107.0663,107.0175,107.0273,12965.0
2024-04-01 12:35:00,109.65,109.66,109.6,109.65,12220.0,107.0273,107.037,106.9784,107.0273,12220.0
2024-04-01 12:40:00,109.65,109.66,109.61,109.62,17014.0,107.0273,107.037,106.9882,106.998,17014.0
2024-04-01 12:45:00,109.62,109.63,109.54,109.56,11131.0,106.998,107.0077,106.9199,106.9394,11131.0
2024-04-01 12:50:00,109.55,109.57,109.53,109.54,17967.0,106.9296,106.9492,106.9101,106.9199,17967.0
2024-04-01 12:55:00,109.53,109.53,109.44,109.45,20571.0,106.9101,106.9101,106.8223,106.832,20571.0
2024-04-01 13:00:00,109.45,109.45,109.32,109.33,16279.0,106.832,106.832,106.7051,106.7149,16279.0
2024-04-01 13:05:00,109.34,109.46,109.34,109.46,26735.0,106.7247,106.8418,106.7247,106.8418,26735.0
2024-04-01 13:10:00,109.46,109.49,109.42,109.48,20811.0,106.8418,106.8711,106.8028,106.8613,20811.0
2024-04-01 13:15:00,109.45,109.47,109.38,109.38,21379.0,106.832,106.8516,106.7637,106.7637,21379.0
2024-04-01 13:20:00,109.38,109.38,109.32,109.33,18321.0,106.7637,106.7637,106.7051,106.7149,18321.0
2024-04-01 13:25:00,109.34,109.45,109.32,109.43,26949.0,106.7247,106.832,106.7051,106.8125,26949.0
2024-04-01 13:30:00,109.44,109.46,109.4,109.43,14076.0,106.8223,106.8418,106.7832,106.8125,14076.0
2024-04-01 13:35:00,109.43,109.54,109.43,109.52,15503.0,106.8125,106.9199,106.8125,106.9004,15503.0
2024-04-01 13:40:00,109.52,109.6,109.5,109.59,18906.0,106.9004,106.9784,106.8808,106.9687,18906.0
2024-04-01 13:45:00,109.58,109.64,109.53,109.62,26851.0,106.9589,107.0175,106.9101,106.998,26851.0
2024-04-01 13:50:00,109.63,109.63,109.52,109.57,12626.0,107.0077,107.0077,106.9004,106.9492,12626.0
2024-04-01 13:55:00,109.58,109.6,109.54,109.58,25470.0,106.9589,106.9784,106.9199,106.9589,25470.0
2024-04-01 14:00:00,109.57,109.58,109.52,109.53,28184.0,106.9492,106.9589,106.9004,106.9101,28184.0
2024-04-01 14:05:00,109.53,109.55,109.48,109.55,48157.0,106.9101,106.9296,106.8613,106.9296,48157.0
2024-04-01 14:10:00,109.54,109.56,109.47,109.53,23580.0,106.9199,106.9394,106.8516,106.9101,23580.0
2024-04-01 14:15:00,109.52,109.54,109.49,109.53,24606.0,106.9004,106.9199,106.8711,106.9101,24606.0
2024-04-01 14:20:00,109.52,109.54,109.48,109.53,34455.0,106.9004,106.9199,106.8613,106.9101,34455.0
2024-04-01 14:25:00,109.53,109.53,109.46,109.48,20668.0,106.9101,106.9101,106.8418,106.8613,20668.0
2024-04-01 14:30:00,109.47,109.48,109.43,109.45,17915.0,106.8516,106.8613,106.8125,106.832,17915.0
2024-04-01 14:35:00,109.45,109.52,109.45,109.52,14849.0,106.832,106.9004,106.832,106.9004,14849.0
2024-04-01 14:40:00,109.52,109.53,109.49,109.5,36189.0,106.9004,106.9101,106.8711,106.8808,36189.0
2024-04-01 14:45:00,109.5,109.5,109.44,109.45,19648.0,106.8808,106.8808,106.8223,106.832,19648.0
2024-04-01 14:50:00,109.46,109.47,109.43,109.46,18224.0,106.8418,106.8516,106.8125,106.8418,18224.0
2024-04-01 14:55:00,109.45,109.47,109.42,109.45,24327.0,106.832,106.8516,106.8028,106.832,24327.0
2024-04-01 15:00:00,109.45,109.5,109.4,109.5,44738.0,106.832,106.8808,106.7832,106.8808,44738.0
2024-04-01 15:05:00,109.5,109.52,109.45,109.46,37953.0,106.8808,106.9004,106.832,106.8418,37953.0
2024-04-01 15:10:00,109.46,109.49,109.44,109.48,25119.0,106.8418,106.8711,106.8223,106.8613,25119.0
2024-04-01 15:15:00,109.47,109.53,109.44,109.45,31556.0,106.8516,106.9101,106.8223,106.832,31556.0
2024-04-01 15:20:00,109.44,109.48,109.41,109.45,25282.0,106.8223,106.8613,106.793,106.832,25282.0
2024-04-01 15:25:00,109.44,109.47,109.37,109.44,38520.0,106.8223,106.8516,106.754,106.8223,38520.0
2024-04-01 15:30:00,109.43,109.48,109.4,109.44,72938.0,106.8125,106.8613,106.7832,106.8223,72938.0
2024-04-01 15:35:00,109.44,109.44,109.35,109.39,50404.0,106.8223,106.8223,106.7344,106.7735,50404.0
2024-04-01 15:40:00,109.4,109.48,109.37,109.46,32378.0,106.7832,106.8613,106.754,106.8418,32378.0
2024-04-01 15:45:00,109.44,109.46,109.36,109.39,34871.0,106.8223,106.8418,106.7442,106.7735,34871.0
2024-04-01 15:50:00,109.38,109.48,109.29,109.48,53711.0,106.7637,106.8613,106.6759,106.8613,53711.0
2024-04-01 15:55:00,109.48,109.52,109.39,109.39,119046.0,106.8613,106.9004,106.7735,106.7735,119046.0
2024-04-02 09:30:00,108.23,108.36,107.94,107.95,189923.0,105.6412,105.7681,105.3582,105.3679,189923.0
2024-04-02 09:35:00,107.92,108.07,107.68,108.07,68806.0,105.3386,105.485,105.1044,105.485,68806.0
2024-04-02 09:40:00,108.06,108.07,107.94,107.98,65294.0,105.4753,105.485,105.3582,105.3972,65294.0
2024-04-02 09:45:00,107.98,108.03,107.77,107.99,56244.0,105.3972,105.446,105.1922,105.407,56244.0
2024-04-02 09:50:00,107.98,107.98,107.72,107.86,53826.0,105.3972,105.3972,105.1434,105.2801,53826.0
2024-04-02 09:55:00,107.87,107.92,107.76,107.92,22721.0,105.2898,105.3386,105.1825,105.3386,22721.0
2024-04-02 10:00:00,107.86,108.06,107.74,108.06,50488.0,105.2801,105.4753,105.1629,105.4753,50488.0
2024-04-02 10:05:00,108.05,108.06,107.83,107.84,34315.0,105.4655,105.4753,105.2508,105.2605,34315.0
2024-04-02 10:10:00,107.83,107.83,107.65,107.67,40619.0,105.2508,105.2508,105.0751,105.0946,40619.0
2024-04-02 10:15:00,107.68,107.71,107.57,107.64,62624.0,105.1044,105.1337,104.997,105.0653,62624.0
2024-04-02 10:20:00,107.63,107.7,107.6,107.65,41022.0,105.0556,105.1239,105.0263,105.0751,41022.0
2024-04-02 10:25:00,107.66,107.71,107.56,107.61,34396.0,105.0849,105.1337,104.9872,105.036,34396.0
2024-04-02 10:30:00,107.61,107.66,107.53,107.61,24020.0,105.036,105.0849,104.958,105.036,24020.0
2024-04-02 10:35:00,107.61,107.71,107.61,107.63,17720.0,105.036,105.1337,105.036,105.0556,17720.0
2024-04-02 10:40:00,107.63,107.75,107.63,107.64,14945.0,105.0556,105.1727,105.0556,105.0653,14945.0
2024-04-02 10:45:00,107.6,107.6,107.38,107.43,20985.0,105.0263,105.0263,104.8116,104.8604,20985.0
2024-04-02 10:50:00,107.44,107.54,107.43,107.5,22927.0,104.8701,104.9677,104.8604,104.9287,22927.0
2024-04-02 10:55:00,107.5,107.52,107.43,107.44,34588.0,104.9287,104.9482,104.8604,104.8701,34588.0
2024-04-02 11:00:00,107.45,107.52,107.42,107.45,38544.0,104.8799,104.9482,104.8506,104.8799,38544.0
2024-04-02 11:05:00,107.44,107.53,107.42,107.5,28988.0,104.8701,104.958,104.8506,104.9287,28988.0
2024-04-02 11:10:00,107.5,107.57,107.5,107.57,21102.0,104.9287,104.997,104.9287,104.997,21102.0
2024-04-02 11:15:00,107.55,107.57,107.49,107.54,36019.0,104.9775,104.997,104.9189,104.9677,36019.0
2024-04-02 11:20:00,107.55,107.58,107.52,107.55,55018.0,104.9775,105.0068,104.9482,104.9775,55018.0
2024-04-02 11:25:00,107.54,107.56,107.45,107.47,25510.0,104.9677,104.9872,104.8799,104.8994,25510.0
2024-04-02 11:30:00,107.47,107.47,107.37,107.39,22688.0,104.8994,104.8994,104.8018,104.8213,22688.0
2024-04-02 11:35:00,107.37,107.39,107.28,107.3,20946.0,104.8018,104.8213,104.7139,104.7335,20946.0
2024-04-02 11:40:00,107.3,107.32,107.24,107.26,32255.0,104.7335,104.753,104.6749,104.6944,32255.0
2024-04-02 11:45:00,107.27,107.29,107.21,107.21,29787.0,104.7042,104.7237,104.6456,104.6456,29787.0
2024-04-02 11:50:00,107.22,107.25,107.18,107.24,22676.0,104.6554,104.6847,104.6163,104.6749,22676.0
2024-04-02 11:55:00,107.23,107.32,107.23,107.25,17458.0,104.6651,104.753,104.6651,104.6847,17458.0
2024-04-02 12:00:00,107.24,107.27,107.21,107.26,42785.0,104.6749,104.7042,104.6456,104.6944,42785.0
2024-04-02 12:05:00,107.26,107.28,107.17,107.2,15325.0,104.6944,104.7139,104.6066,104.6359,15325.0
2024-04-02 12:10:00,107.2,107.22,107.12,107.13,20187.0,104.6359,104.6554,104.5578,104.5675,20187.0
2024-04-02 12:15:00,107.13,107.14,107.08,107.1,18927.0,104.5675,104.5773,104.5187,104.5382,18927.0
2024-04-02 12:20:00,107.11,107.22,107.08,107.2,20629.0,104.548,104.6554,104.5187,104.6359,20629.0
2024-04-02 12:25:00,107.2,107.21,107.13,107.16,27581.0,104.6359,104.6456,104.5675,104.5968,27581.0
2024-04-02 12:30:00,107.15,107.15,107.07,107.13,19538.0,104.5871,104.5871,104.509,104.5675,19538.0
2024-04-02 12:35:00,107.12,107.18,107.11,107.15,38365.0,104.5578,104.6163,104.548,104.5871,38365.0
2024-04-02 12:40:00,107.15,107.17,107.08,107.09,11623.0,104.5871,104.6066,104.5187,104.5285,11623.0
2024-04-02 12:45:00,107.09,107.21,107.09,107.17,30453.0,104.5285,104.6456,104.5285,104.6066,30453.0
2024-04-02 12:50:00,107.17,107.18,107.05,107.09,22867.0,104.6066,104.6163,104.4894,104.5285,22867.0
2024-04-02 12:55:00,107.09,107.18,107.09,107.17,14436.0,104.5285,104.6163,104.5285,104.6066,14436.0
2024-04-02 13:00:00,107.17,107.18,107.1,107.11,18018.0,104.6066,104.6163,104.5382,104.548,18018.0
2024-04-02 13:05:00,107.09,107.13,107.08,107.08,13760.0,104.5285,104.5675,104.5187,104.5187,13760.0
2024-04-02 13:10:00,107.1,107.1,107.05,107.06,33545.0,104.5382,104.5382,104.4894,104.4992,33545.0
2024-04-02 13:15:00,107.05,107.08,106.96,106.97,29290.0,104.4894,104.5187,104.4016,104.4114,29290.0
2024-04-02 13:20:00,106.96,107.03,106.95,107.02,42930.0,104.4016,104.4699,104.3918,104.4602,42930.0
2024-04-02 13:25:00,107.03,107.04,106.99,106.99,12679.0,104.4699,104.4797,104.4309,104.4309,12679.0
2024-04-02 13:30:00,106.99,107.0,106.94,106.94,20534.0,104.4309,104.4406,104.3821,104.3821,20534.0
2024-04-02 13:35:00,106.94,106.95,106.87,106.9,20959.0,104.3821,104.3918,104.3137,104.343,20959.0
2024-04-02 13:40:00,106.9,106.98,106.88,106.97,45620.0,104.343,104.4211,104.3235,104.4114,45620.0
2024-04-02 13:45:00,106.95,107.0,106.93,106.97,17062.0,104.3918,104.4406,104.3723,104.4114,17062.0
2024-04-02 13:50:00,106.98,106.99,106.91,106.95,10875.0,104.4211,104.4309,104.3528,104.3918,10875.0
2024-04-02 13:55:00,106.93,107.0,106.92,106.97,14633.0,104.3723,104.4406,104.3626,104.4114,14633.0
2024-04-02 14:00:00,106.97,107.02,106.97,107.0,12951.0,104.4114,104.4602,104.4114,104.4406,12951.0
2024-04-02 14:05:00,107.0,107.09,106.99,107.07,16935.0,104.4406,104.5285,104.4309,104.509,16935.0
2024-04-02 14:10:00,107.07,107.12,107.06,107.1,15256.0,104.509,104.5578,104.4992,104.5382,15256.0
2024-04-02 14:15:00,107.09,107.11,107.04,107.1,19796.0,104.5285,104.548,104.4797,104.5382,19796.0
2024-04-02 14:20:00,107.09,107.13,107.04,107.12,13945.0,104.5285,104.5675,104.4797,104.5578,13945.0
2024-04-02 14:25:00,107.13,107.2,107.12,107.15,17363.0,104.5675,104.6359,104.5578,104.5871,17363.0
2024-04-02 14:30:00,107.14,107.16,107.11,107.12,22589.0,104.5773,104.5968,104.548,104.5578,22589.0
2024-04-02 14:35:00,107.13,107.18,107.13,107.17,54572.0,104.5675,104.6163,104.5675,104.6066,54572.0
2024-04-02 14:40:00,107.16,107.25,107.16,107.22,15114.0,104.5968,104.6847,104.5968,104.6554,15114.0
2024-04-02 14:45:00,107.23,107.23,107.14,107.17,12164.0,104.6651,104.6651,104.5773,104.6066,12164.0
2024-04-02 14:50:00,107.16,107.22,107.14,107.14,13426.0,104.5968,104.6554,104.5773,104.5773,13426.0
2024-04-02 14:55:00,107.13,107.16,107.1,107.14,14798.0,104.5675,104.5968,104.5382,104.5773,14798.0
2024-04-02 15:00:00,107.14,107.17,107.1,107.16,30449.0,104.5773,104.6066,104.5382,104.5968,30449.0
2024-04-02 15:05:00,107.15,107.2,107.13,107.13,32977.0,104.5871,104.6359,104.5675,104.5675,32977.0
2024-04-02 15:10:00,107.14,107.19,107.07,107.08,40658.0,104.5773,104.6261,104.509,104.5187,40658.0
2024-04-02 15:15:00,107.08,107.09,107.02,107.04,18661.0,104.5187,104.5285,104.4602,104.4797,18661.0
2024-04-02 15:20:00,107.05,107.17,107.03,107.16,52882.0,104.4894,104.6066,104.4699,104.5968,52882.0
2024-04-02 15:25:00,107.17,107.21,107.15,107.17,64910.0,104.6066,104.6456,104.5871,104.6066,64910.0
2024-04-02 15:30:00,107.17,107.21,107.13,107.2,60290.0,104.6066,104.6456,104.5675,104.6359,60290.0
2024-04-02 15:35:00,107.19,107.34,107.19,107.33,57951.0,104.6261,104.7725,104.6261,104.7627,57951.0
2024-04-02 15:40:00,107.32,107.34,107.26,107.29,77973.0,104.753,104.7725,104.6944,104.7237,77973.0
2024-04-02 15:45:00,107.29,107.31,107.21,107.29,51114.0,104.7237,104.7432,104.6456,104.7237,51114.0
2024-04-02 15:50:00,107.31,107.41,107.28,107.4,107449.0,104.7432,104.8408,104.7139,104.8311,107449.0
2024-04-02 15:55:00,107.41,107.54,107.4,107.53,224142.0,104.8408,104.9677,104.8311,104.958,224142.0
2024-04-03 09:30:00,107.14,107.49,107.09,107.3,114711.0,104.5773,104.9189,104.5285,104.7335,114711.0
2024-04-03 09:35:00,107.28,107.69,107.2,107.67,57784.0,104.7139,105.1141,104.6359,105.0946,57784.0
2024-04-03 09:40:00,107.69,107.83,107.6,107.8,38769.0,105.1141,105.2508,105.0263,105.2215,38769.0
2024-04-03 09:45:00,107.8,107.85,107.48,107.53,76772.0,105.2215,105.2703,104.9092,104.958,76772.0
2024-04-03 09:50:00,107.57,107.61,107.38,107.44,32440.0,104.997,105.036,104.8116,104.8701,32440.0
2024-04-03 09:55:00,107.43,107.46,107.32,107.43,24971.0,104.8604,104.8896,104.753,104.8604,24971.0
2024-04-03 10:00:00,107.44,108.19,107.44,107.96,123583.0,104.8701,105.6022,104.8701,105.3777,123583.0
2024-04-03 10:05:00,107.98,108.06,107.78,107.78,35024.0,105.3972,105.4753,105.202,105.202,35024.0
2024-04-03 10:10:00,107.77,108.05,107.71,108.04,42675.0,105.1922,105.4655,105.1337,105.4558,42675.0
2024-04-03 10:15:00,108.05,108.09,107.89,108.08,64854.0,105.4655,105.5046,105.3094,105.4948,64854.0
2024-04-03 10:20:00,108.09,108.09,107.93,107.99,22072.0,105.5046,105.5046,105.3484,105.407,22072.0
2024-04-03 10:25:00,108.0,108.02,107.9,107.92,14246.0,105.4167,105.4362,105.3191,105.3386,14246.0
2024-04-03 10:30:00,107.92,108.09,107.92,107.94,18646.0,105.3386,105.5046,105.3386,105.3582,18646.0
2024-04-03 10:35:00,107.94,108.11,107.94,108.11,18327.0,105.3582,105.5241,105.3582,105.5241,18327.0
2024-04-03 10:40:00,108.13,108.22,108.09,108.11,17107.0,105.5436,105.6315,105.5046,105.5241,17107.0
2024-04-03 10:45:00,108.12,108.34,108.12,108.31,9313.0,105.5338,105.7486,105.5338,105.7193,9313.0
2024-04-03 10:50:00,108.33,108.36,108.2,108.24,14559.0,105.7388,105.7681,105.6119,105.651,14559.0
2024-04-03 10:55:00,108.25,108.33,108.22,108.23,44646.0,105.6607,105.7388,105.6315,105.6412,44646.0
2024-04-03 11:00:00,108.24,108.28,108.18,108.18,15000.0,105.651,105.69,105.5924,105.5924,15000.0
2024-04-03 11:05:00,108.18,108.22,108.14,108.2,21217.0,105.5924,105.6315,105.5534,105.6119,21217.0
2024-04-03 11:10:00,108.2,108.22,108.13,108.2,13608.0,105.6119,105.6315,105.5436,105.6119,13608.0
2024-04-03 11:15:00,108.19,108.24,108.13,108.21,17537.0,105.6022,105.651,105.5436,105.6217,17537.0
2024-04-03 11:20:00,108.22,108.33,108.22,108.31,16525.0,105.6315,105.7388,105.6315,105.7193,16525.0
2024-04-03 11:25:00,108.31,108.34,108.27,108.29,9364.0,105.7193,105.7486,105.6803,105.6998,9364.0
2024-04-03 11:30:00,108.3,108.34,108.22,108.23,16910.0,105.7095,105.7486,105.6315,105.6412,16910.0
2024-04-03 11:35:00,108.24,108.3,108.22,108.23,8606.0,105.651,105.7095,105.6315,105.6412,8606.0
2024-04-03 11:40:00,108.22,108.28,108.13,108.14,8637.0,105.6315,105.69,105.5436,105.5534,8637.0
2024-04-03 11:45:00,108.14,108.17,108.06,108.07,14404.0,105.5534,105.5827,105.4753,105.485,14404.0
2024-04-03 11:50:00,108.08,108.1,108.03,108.05,13851.0,105.4948,105.5143,105.446,105.4655,13851.0
2024-04-03 11:55:00,108.07,108.08,107.98,108.03,43676.0,105.485,105.4948,105.3972,105.446,43676.0
2024-04-03 12:00:00,108.02,108.04,107.95,107.98,28553.0,105.4362,105.4558,105.3679,105.3972,28553.0
2024-04-03 12:05:00,107.99,108.02,107.97,108.0,22013.0,105.407,105.4362,105.3874,105.4167,22013.0
2024-04-03 12:10:00,108.0,108.08,107.9,107.93,23697.0,105.4167,105.4948,105.3191,105.3484,23697.0
2024-04-03 12:15:00,107.93,108.1,107.88,108.09,21063.0,105.3484,105.5143,105.2996,105.5046,21063.0
2024-04-03 12:20:00,108.09,108.16,108.05,108.16,12169.0,105.5046,105.5729,105.4655,105.5729,12169.0
2024-04-03 12:25:00,108.14,108.26,108.1,108.26,13224.0,105.5534,105.6705,105.5143,105.6705,13224.0
2024-04-03 12:30:00,108.25,108.4,108.24,108.33,19548.0,105.6607,105.8072,105.651,105.7388,19548.0
2024-04-03 12:35:00,108.33,108.36,108.07,108.09,73620.0,105.7388,105.7681,105.485,105.5046,73620.0
2024-04-03 12:40:00,108.08,108.28,108.08,108.27,28432.0,105.4948,105.69,105.4948,105.6803,28432.0
2024-04-03 12:45:00,108.26,108.27,108.18,108.2,9934.0,105.6705,105.6803,105.5924,105.6119,9934.0
2024-04-03 12:50:00,108.18,108.3,108.17,108.26,46513.0,105.5924,105.7095,105.5827,105.6705,46513.0
2024-04-03 12:55:00,108.25,108.32,108.23,108.23,23402.0,105.6607,105.7291,105.6412,105.6412,23402.0
2024-04-03 13:00:00,108.26,108.34,108.25,108.25,25827.0,105.6705,105.7486,105.6607,105.6607,25827.0
2024-04-03 13:05:00,108.23,108.26,108.21,108.23,23256.0,105.6412,105.6705,105.6217,105.6412,23256.0
2024-04-03 13:10:00,108.23,108.27,108.21,108.26,13014.0,105.6412,105.6803,105.6217,105.6705,13014.0
2024-04-03 13:15:00,108.26,108.32,108.24,108.31,17388.0,105.6705,105.7291,105.651,105.7193,17388.0
2024-04-03 13:20:00,108.31,108.39,108.28,108.32,12646.0,105.7193,105.7974,105.69,105.7291,12646.0
2024-04-03 13:25:00,108.32,108.38,108.31,108.34,18086.0,105.7291,105.7876,105.7193,105.7486,18086.0
2024-04-03 13:30:00,108.34,108.4,108.32,108.38,23237.0,105.7486,105.8072,105.7291,105.7876,23237.0
2024-04-03 13:35:00,108.38,108.39,108.3,108.31,22686.0,105.7876,105.7974,105.7095,105.7193,22686.0
2024-04-03 13:40:00,108.3,108.32,108.27,108.28,17806.0,105.7095,105.7291,105.6803,105.69,17806.0
2024-04-03 13:45:00,108.28,108.31,108.26,108.28,22485.0,105.69,105.7193,105.6705,105.69,22485.0
2024-04-03 13:50:00,108.28,108.29,108.22,108.25,21768.0,105.69,105.6998,105.6315,105.6607,21768.0
2024-04-03 13:55:00,108.25,108.26,108.18,108.22,17903.0,105.6607,105.6705,105.5924,105.6315,17903.0
2024-04-03 14:00:00,108.22,108.27,108.2,108.25,35113.0,105.6315,105.6803,105.6119,105.6607,35113.0
2024-04-03 14:05:00,108.24,108.32,108.23,108.26,32021.0,105.651,105.7291,105.6412,105.6705,32021.0
2024-04-03 14:10:00,108.26,108.29,108.24,108.24,10260.0,105.6705,105.6998,105.651,105.651,10260.0
2024-04-03 14:15:00,108.24,108.27,108.19,108.27,33845.0,105.651,105.6803,105.6022,105.6803,33845.0
2024-04-03 14:20:00,108.27,108.3,108.24,108.29,71457.0,105.6803,105.7095,105.651,105.6998,71457.0
2024-04-03 14:25:00,108.3,108.3,108.24,108.26,21143.0,105.7095,105.7095,105.651,105.6705,21143.0
2024-04-03 14:30:00,108.25,108.27,108.19,108.2,50559.0,105.6607,105.6803,105.6022,105.6119,50559.0
2024-04-03 14:35:00,108.21,108.23,108.17,108.18,31118.0,105.6217,105.6412,105.5827,105.5924,31118.0
2024-04-03 14:40:00,108.19,108.25,108.19,108.25,21693.0,105.6022,105.6607,105.6022,105.6607,21693.0
2024-04-03 14:45:00,108.25,108.26,108.21,108.22,24868.0,105.6607,105.6705,105.6217,105.6315,24868.0
2024-04-03 14:50:00,108.22,108.24,108.15,108.21,30118.0,105.6315,105.651,105.5631,105.6217,30118.0
2024-04-03 14:55:00,108.22,108.24,108.18,108.24,64201.0,105.6315,105.651,105.5924,105.651,64201.0
2024-04-03 15:00:00,108.24,108.24,108.17,108.18,45900.0,105.651,105.651,105.5827,105.5924,45900.0
2024-04-03 15:05:00,108.18,108.21,108.15,108.17,41376.0,105.5924,105.6217,105.5631,105.5827,41376.0
2024-04-03 15:10:00,108.17,108.19,107.95,107.98,69301.0,105.5827,105.6022,105.3679,105.3972,69301.0
2024-04-03 15:15:00,107.98,108.0,107.83,107.84,90142.0,105.3972,105.4167,105.2508,105.2605,90142.0
2024-04-03 15:20:00,107.85,107.88,107.8,107.83,48708.0,105.2703,105.2996,105.2215,105.2508,48708.0
2024-04-03 15:25:00,107.83,107.91,107.79,107.87,57250.0,105.2508,105.3289,105.2117,105.2898,57250.0
2024-04-03 15:30:00,107.86,107.95,107.83,107.94,56825.0,105.2801,105.3679,105.2508,105.3582,56825.0
2024-04-03 15:35:00,107.95,108.09,107.94,108.06,54167.0,105.3679,105.5046,105.3582,105.4753,54167.0
2024-04-03 15:40:00,108.07,108.18,108.04,108.14,38817.0,105.485,105.5924,105.4558,105.5534,38817.0
2024-04-03 15:45:00,108.14,108.19,108.12,108.15,36156.0,105.5534,105.6022,105.5338,105.5631,36156.0
2024-04-03 15:50:00,108.14,108.15,108.03,108.13,62820.0,105.5534,105.5631,105.446,105.5436,62820.0
2024-04-03 15:55:00,108.13,108.2,108.1,108.16,206228.0,105.5436,105.6119,105.5143,105.5729,206228.0
2024-04-04 09:30:00,109.16,109.53,109.12,109.16,167654.0,106.549,106.9101,106.5099,106.549,167654.0
2024-04-04 09:35:00,109.17,109.28,109.0,109.12,27331.0,106.5587,106.6661,106.3928,106.5099,27331.0
2024-04-04 09:40:00,109.14,109.35,109.06,109.31,19948.0,106.5295,106.7344,106.4514,106.6954,19948.0
2024-04-04 09:45:00,109.31,109.42,109.22,109.42,18675.0,106.6954,106.8028,106.6075,106.8028,18675.0
2024-04-04 09:50:00,109.4,109.5,109.26,109.3,49092.0,106.7832,106.8808,106.6466,106.6856,49092.0
2024-04-04 09:55:00,109.27,109.33,109.18,109.19,22432.0,106.6563,106.7149,106.5685,106.5783,22432.0
2024-04-04 10:00:00,109.21,109.34,109.21,109.27,25060.0,106.5978,106.7247,106.5978,106.6563,25060.0
2024-04-04 10:05:00,109.26,109.33,109.19,109.32,12236.0,106.6466,106.7149,106.5783,106.7051,12236.0
2024-04-04 10:10:00,109.32,109.32,109.15,109.18,20742.0,106.7051,106.7051,106.5392,106.5685,20742.0
2024-04-04 10:15:00,109.2,109.23,109.13,109.13,11428.0,106.588,106.6173,106.5197,106.5197,11428.0
2024-04-04 10:20:00,109.14,109.18,109.05,109.08,24447.0,106.5295,106.5685,106.4416,106.4709,24447.0
2024-04-04 10:25:00,109.07,109.21,109.05,109.17,18992.0,106.4611,106.5978,106.4416,106.5587,18992.0
2024-04-04 10:30:00,109.16,109.2,109.14,109.2,15349.0,106.549,106.588,106.5295,106.588,15349.0
2024-04-04 10:35:00,109.17,109.24,109.12,109.19,12078.0,106.5587,106.6271,106.5099,106.5783,12078.0
2024-04-04 10:40:00,109.17,109.29,109.16,109.28,18332.0,106.5587,106.6759,106.549,106.6661,18332.0
2024-04-04 10:45:00,109.28,109.3,109.25,109.29,22317.0,106.6661,106.6856,106.6368,106.6759,22317.0
2024-04-04 10:50:00,109.31,109.4,109.28,109.36,32630.0,106.6954,106.7832,106.6661,106.7442,32630.0
2024-04-04 10:55:00,109.36,109.38,109.29,109.36,19620.0,106.7442,106.7637,106.6759,106.7442,19620.0
2024-04-04 11:00:00,109.35,109.37,109.22,109.25,24248.0,106.7344,106.754,106.6075,106.6368,24248.0
2024-04-04 11:05:00,109.26,109.26,109.15,109.19,16234.0,106.6466,106.6466,106.5392,106.5783,16234.0
2024-04-04 11:10:00,109.2,109.22,109.08,109.09,20131.0,106.588,106.6075,106.4709,106.4806,20131.0
2024-04-04 11:15:00,109.09,109.15,109.06,109.07,23939.0,106.4806,106.5392,106.4514,106.4611,23939.0
2024-04-04 11:20:00,109.07,109.11,109.03,109.04,14809.0,106.4611,106.5002,106.4221,106.4318,14809.0
2024-04-04 11:25:00,109.03,109.15,109.02,109.13,17488.0,106.4221,106.5392,106.4123,106.5197,17488.0
2024-04-04 11:30:00,109.13,109.17,109.1,109.16,20975.0,106.5197,106.5587,106.4904,106.549,20975.0
2024-04-04 11:35:00,109.16,109.18,109.13,109.16,10767.0,106.549,106.5685,106.5197,106.549,10767.0
2024-04-04 11:40:00,109.18,109.23,109.16,109.19,12070.0,106.5685,106.6173,106.549,106.5783,12070.0
2024-04-04 11:45:00,109.2,109.22,109.14,109.15,14541.0,106.588,106.6075,106.5295,106.5392,14541.0
2024-04-04 11:50:00,109.15,109.23,109.13,109.2,24304.0,106.5392,106.6173,106.5197,106.588,24304.0
2024-04-04 11:55:00,109.2,109.22,109.18,109.21,13180.0,106.588,106.6075,106.5685,106.5978,13180.0
2024-04-04 12:00:00,109.23,109.23,109.19,109.23,25219.0,106.6173,106.6173,106.5783,106.6173,25219.0
2024-04-04 12:05:00,109.23,109.35,109.23,109.31,35838.0,106.6173,106.7344,106.6173,106.6954,35838.0
2024-04-04 12:10:00,109.32,109.32,109.23,109.25,84993.0,106.7051,106.7051,106.6173,106.6368,84993.0
2024-04-04 12:15:00,109.25,109.28,109.21,109.21,17716.0,106.6368,106.6661,106.5978,106.5978,17716.0
2024-04-04 12:20:00,109.2,109.24,109.17,109.19,23373.0,106.588,106.6271,106.5587,106.5783,23373.0
2024-04-04 12:25:00,109.2,109.21,109.16,109.19,28583.0,106.588,106.5978,106.549,106.5783,28583.0
2024-04-04 12:30:00,109.18,109.21,109.16,109.18,17104.0,106.5685,106.5978,106.549,106.5685,17104.0
2024-04-04 12:35:00,109.18,109.19,109.14,109.18,31006.0,106.5685,106.5783,106.5295,106.5685,31006.0
2024-04-04 12:40:00,109.18,109.19,109.15,109.18,9915.0,106.5685,106.5783,106.5392,106.5685,9915.0
2024-04-04 12:45:00,109.19,109.24,109.18,109.22,9108.0,106.5783,106.6271,106.5685,106.6075,9108.0
2024-04-04 12:50:00,109.23,109.24,109.18,109.22,18016.0,106.6173,106.6271,106.5685,106.6075,18016.0
2024-04-04 12:55:00,109.22,109.25,109.19,109.23,11123.0,106.6075,106.6368,106.5783,106.6173,11123.0
2024-04-04 13:00:00,109.23,109.23,109.13,109.13,7719.0,106.6173,106.6173,106.5197,106.5197,7719.0
2024-04-04 13:05:00,109.15,109.19,109.11,109.19,15613.0,106.5392,106.5783,106.5002,106.5783,15613.0
2024-04-04 13:10:00,109.18,109.18,109.15,109.17,11357.0,106.5685,106.5685,106.5392,106.5587,11357.0
2024-04-04 13:15:00,109.18,109.19,109.15,109.17,24274.0,106.5685,106.5783,106.5392,106.5587,24274.0
2024-04-04 13:20:00,109.17,109.2,109.15,109.16,62817.0,106.5587,106.588,106.5392,106.549,62817.0
2024-04-04 13:25:00,109.17,109.17,109.12,109.12,8998.0,106.5587,106.5587,106.5099,106.5099,8998.0
2024-04-04 13:30:00,109.12,109.12,109.04,109.08,20287.0,106.5099,106.5099,106.4318,106.4709,20287.0
2024-04-04 13:35:00,109.06,109.12,109.06,109.06,20297.0,106.4514,106.5099,106.4514,106.4514,20297.0
2024-04-04 13:40:00,109.06,109.07,108.96,109.0,16101.0,106.4514,106.4611,106.3538,106.3928,16101.0
2024-04-04 13:45:00,108.98,109.0,108.95,108.98,20926.0,106.3733,106.3928,106.344,106.3733,20926.0
2024-04-04 13:50:00,108.97,109.03,108.97,109.0,10351.0,106.3635,106.4221,106.3635,106.3928,10351.0
2024-04-04 13:55:00,108.99,109.01,108.87,108.88,45730.0,106.383,106.4026,106.2659,106.2757,45730.0
2024-04-04 14:00:00,108.87,108.91,108.8,108.86,28627.0,106.2659,106.305,106.1976,106.2561,28627.0
2024-04-04 14:05:00,108.85,108.88,108.66,108.68,69436.0,106.2464,106.2757,106.0609,106.0805,69436.0
2024-04-04 14:10:00,108.66,108.66,108.48,108.48,46256.0,106.0609,106.0609,105.8852,105.8852,46256.0
2024-04-04 14:15:00,108.47,108.48,108.28,108.33,31812.0,105.8755,105.8852,105.69,105.7388,31812.0
2024-04-04 14:20:00,108.33,108.49,108.27,108.48,35354.0,105.7388,105.895,105.6803,105.8852,35354.0
2024-04-04 14:25:00,108.48,108.5,108.11,108.12,68817.0,105.8852,105.9048,105.5241,105.5338,68817.0
2024-04-04 14:30:00,108.12,108.12,107.84,107.87,60536.0,105.5338,105.5338,105.2605,105.2898,60536.0
2024-04-04 14:35:00,107.84,108.14,107.83,108.03,45906.0,105.2605,105.5534,105.2508,105.446,45906.0
2024-04-04 14:40:00,108.04,108.04,107.65,107.66,43126.0,105.4558,105.4558,105.0751,105.0849,43126.0
2024-04-04 14:45:00,107.67,107.88,107.66,107.86,38686.0,105.0946,105.2996,105.0849,105.2801,38686.0
2024-04-04 14:50:00,107.85,107.87,107.66,107.69,35199.0,105.2703,105.2898,105.0849,105.1141,35199.0
2024-04-04 14:55:00,107.68,107.7,107.43,107.53,61156.0,105.1044,105.1239,104.8604,104.958,61156.0
2024-04-04 15:00:00,107.53,107.53,107.2,107.34,58266.0,104.958,104.958,104.6359,104.7725,58266.0
2024-04-04 15:05:00,107.35,107.58,107.35,107.53,76319.0,104.7823,105.0068,104.7823,104.958,76319.0
2024-04-04 15:10:00,107.52,107.53,107.34,107.47,46994.0,104.9482,104.958,104.7725,104.8994,46994.0
2024-04-04 15:15:00,107.47,107.47,107.29,107.35,46880.0,104.8994,104.8994,104.7237,104.7823,46880.0
2024-04-04 15:20:00,107.37,107.56,107.37,107.41,50108.0,104.8018,104.9872,104.8018,104.8408,50108.0
2024-04-04 15:25:00,107.4,107.45,107.09,107.1,46344.0,104.8311,104.8799,104.5285,104.5382,46344.0
2024-04-04 15:30:00,107.1,107.25,107.07,107.21,57565.0,104.5382,104.6847,104.509,104.6456,57565.0
2024-04-04 15:35:00,107.2,107.21,107.02,107.05,44982.0,104.6359,104.6456,104.4602,104.4894,44982.0
2024-04-04 15:40:00,107.06,107.1,106.95,107.08,449320.0,104.4992,104.5382,104.3918,104.5187,449320.0
2024-04-04 15:45:00,107.08,107.31,107.06,107.31,51936.0,104.5187,104.7432,104.4992,104.7432,51936.0
2024-04-04 15:50:00,107.32,107.47,107.2,107.44,81858.0,104.753,104.8994,104.6359,104.8701,81858.0
2024-04-04 15:55:00,107.45,107.47,107.19,107.25,119961.0,104.8799,104.8994,104.6261,104.6847,119961.0
2024-04-05 09:30:00,107.01,107.31,106.9,107.31,86823.0,104.4504,104.7432,104.343,104.7432,86823.0
2024-04-05 09:35:00,107.31,107.39,107.02,107.13,69047.0,104.7432,104.8213,104.4602,104.5675,69047.0
2024-04-05 09:40:00,107.05,107.3,106.96,107.14,56947.0,104.4894,104.7335,104.4016,104.5773,56947.0
2024-04-05 09:45:00,107.15,107.19,106.99,107.11,19834.0,104.5871,104.6261,104.4309,104.548,19834.0
2024-04-05 09:50:00,107.1,107.28,107.06,107.26,19277.0,104.5382,104.7139,104.4992,104.6944,19277.0
2024-04-05 09:55:00,107.26,107.28,107.18,107.18,17263.0,104.6944,104.7139,104.6163,104.6163,17263.0
2024-04-05 10:00:00,107.17,107.28,107.12,107.15,37247.0,104.6066,104.7139,104.5578,104.5871,37247.0
2024-04-05 10:05:00,107.14,107.3,106.97,107.09,25212.0,104.5773,104.7335,104.4114,104.5285,25212.0
2024-04-05 10:10:00,107.12,107.3,107.11,107.2,14678.0,104.5578,104.7335,104.548,104.6359,14678.0
2024-04-05 10:15:00,107.17,107.25,106.98,107.07,21047.0,104.6066,104.6847,104.4211,104.509,21047.0
2024-04-05 10:20:00,107.06,107.18,107.04,107.16,16328.0,104.4992,104.6163,104.4797,104.5968,16328.0
2024-04-05 10:25:00,107.13,107.15,106.91,107.04,19285.0,104.5675,104.5871,104.3528,104.4797,19285.0
2024-04-05 10:30:00,107.03,107.21,106.96,107.2,20493.0,104.4699,104.6456,104.4016,104.6359,20493.0
2024-04-05 10:35:00,107.19,107.27,107.11,107.18,17035.0,104.6261,104.7042,104.548,104.6163,17035.0
2024-04-05 10:40:00,107.18,107.27,107.14,107.27,15929.0,104.6163,104.7042,104.5773,104.7042,15929.0
2024-04-05 10:45:00,107.26,107.28,107.14,107.28,12987.0,104.6944,104.7139,104.5773,104.7139,12987.0
2024-04-05 10:50:00,107.27,107.39,107.26,107.31,30212.0,104.7042,104.8213,104.6944,104.7432,30212.0
2024-04-05 10:55:00,107.3,107.46,107.3,107.45,9899.0,104.7335,104.8896,104.7335,104.8799,9899.0
2024-04-05 11:00:00,107.43,107.43,107.22,107.23,17560.0,104.8604,104.8604,104.6554,104.6651,17560.0
2024-04-05 11:05:00,107.24,107.32,107.18,107.23,508741.0,104.6749,104.753,104.6163,104.6651,508741.0
2024-04-05 11:10:00,107.23,107.33,107.16,107.16,38627.0,104.6651,104.7627,104.5968,104.5968,38627.0
2024-04-05 11:15:00,107.16,107.16,107.07,107.12,35879.0,104.5968,104.5968,104.509,104.5578,35879.0
2024-04-05 11:20:00,107.14,107.29,107.12,107.28,83318.0,104.5773,104.7237,104.5578,104.7139,83318.0
2024-04-05 11:25:00,107.29,107.41,107.27,107.41,34291.0,104.7237,104.8408,104.7042,104.8408,34291.0
2024-04-05 11:30:00,107.4,107.47,107.37,107.42,17550.0,104.8311,104.8994,104.8018,104.8506,17550.0
2024-04-05 11:35:00,107.43,107.57,107.41,107.56,43156.0,104.8604,104.997,104.8408,104.9872,43156.0
2024-04-05 11:40:00,107.57,107.67,107.56,107.65,20092.0,104.997,105.0946,104.9872,105.0751,20092.0
2024-04-05 11:45:00,107.65,107.69,107.62,107.62,25744.0,105.0751,105.1141,105.0458,105.0458,25744.0
2024-04-05 11:50:00,107.64,107.66,107.59,107.65,30760.0,105.0653,105.0849,105.0165,105.0751,30760.0
2024-04-05 11:55:00,107.65,107.76,107.64,107.74,12733.0,105.0751,105.1825,105.0653,105.1629,12733.0
2024-04-05 12:00:00,107.74,107.77,107.66,107.7,12552.0,105.1629,105.1922,105.0849,105.1239,12552.0
2024-04-05 12:05:00,107.7,107.71,107.59,107.67,45057.0,105.1239,105.1337,105.0165,105.0946,45057.0
2024-04-05 12:10:00,107.67,107.76,107.65,107.75,37145.0,105.0946,105.1825,105.0751,105.1727,37145.0
2024-04-05 12:15:00,107.75,107.88,107.74,107.88,22495.0,105.1727,105.2996,105.1629,105.2996,22495.0
2024-04-05 12:20:00,107.88,107.95,107.84,107.94,16100.0,105.2996,105.3679,105.2605,105.3582,16100.0
2024-04-05 12:25:00,107.94,107.95,107.89,107.9,41946.0,105.3582,105.3679,105.3094,105.3191,41946.0
2024-04-05 12:30:00,107.89,107.9,107.77,107.84,30404.0,105.3094,105.3191,105.1922,105.2605,30404.0
2024-04-05 12:35:00,107.85,107.93,107.84,107.93,11621.0,105.2703,105.3484,105.2605,105.3484,11621.0
2024-04-05 12:40:00,107.93,107.95,107.89,107.93,18768.0,105.3484,105.3679,105.3094,105.3484,18768.0
2024-04-05 12:45:00,107.94,107.98,107.88,107.89,19556.0,105.3582,105.3972,105.2996,105.3094,19556.0
2024-04-05 12:50:00,107.9,108.01,107.9,107.98,12604.0,105.3191,105.4265,105.3191,105.3972,12604.0
2024-04-05 12:55:00,107.98,108.07,107.94,108.05,25471.0,105.3972,105.485,105.3582,105.4655,25471.0
2024-04-05 13:00:00,108.04,108.04,107.91,107.92,13682.0,105.4558,105.4558,105.3289,105.3386,13682.0
2024-04-05 13:05:00,107.92,107.96,107.81,107.81,25409.0,105.3386,105.3777,105.2313,105.2313,25409.0
2024-04-05 13:10:00,107.82,107.86,107.71,107.71,11721.0,105.241,105.2801,105.1337,105.1337,11721.0
2024-04-05 13:15:00,107.72,107.74,107.68,107.7,16678.0,105.1434,105.1629,105.1044,105.1239,16678.0
2024-04-05 13:20:00,107.7,107.78,107.7,107.77,29448.0,105.1239,105.202,105.1239,105.1922,29448.0
2024-04-05 13:25:00,107.78,107.79,107.74,107.75,10223.0,105.202,105.2117,105.1629,105.1727,10223.0
2024-04-05 13:30:00,107.77,107.83,107.76,107.83,17927.0,105.1922,105.2508,105.1825,105.2508,17927.0
2024-04-05 13:35:00,107.83,107.83,107.71,107.71,38807.0,105.2508,105.2508,105.1337,105.1337,38807.0
2024-04-05 13:40:00,107.72,107.75,107.6,107.65,16723.0,105.1434,105.1727,105.0263,105.0751,16723.0
2024-04-05 13:45:00,107.65,107.66,107.57,107.6,18570.0,105.0751,105.0849,104.997,105.0263,18570.0
2024-04-05 13:50:00,107.59,107.64,107.53,107.54,23003.0,105.0165,105.0653,104.958,104.9677,23003.0
2024-04-05 13:55:00,107.53,107.57,107.44,107.5,14471.0,104.958,104.997,104.8701,104.9287,14471.0
2024-04-05 14:00:00,107.49,107.5,107.36,107.48,23541.0,104.9189,104.9287,104.792,104.9092,23541.0
2024-04-05 14:05:00,107.48,107.7,107.48,107.69,36043.0,104.9092,105.1239,104.9092,105.1141,36043.0
2024-04-05 14:10:00,107.69,107.73,107.63,107.66,26321.0,105.1141,105.1532,105.0556,105.0849,26321.0
2024-04-05 14:15:00,107.67,107.71,107.64,107.69,21349.0,105.0946,105.1337,105.0653,105.1141,21349.0
2024-04-05 14:20:00,107.7,107.78,107.63,107.64,25378.0,105.1239,105.202,105.0556,105.0653,25378.0
2024-04-05 14:25:00,107.61,107.69,107.5,107.5,21482.0,105.036,105.1141,104.9287,104.9287,21482.0
2024-04-05 14:30:00,107.5,107.59,107.49,107.57,19996.0,104.9287,105.0165,104.9189,104.997,19996.0
2024-04-05 14:35:00,107.57,107.65,107.54,107.63,15872.0,104.997,105.0751,104.9677,105.0556,15872.0
2024-04-05 14:40:00,107.63,107.66,107.53,107.6,24327.0,105.0556,105.0849,104.958,105.0263,24327.0
2024-04-05 14:45:00,107.6,107.61,107.47,107.47,33835.0,105.0263,105.036,104.8994,104.8994,33835.0
2024-04-05 14:50:00,107.48,107.53,107.46,107.49,27210.0,104.9092,104.958,104.8896,104.9189,27210.0
2024-04-05 14:55:00,107.5,107.55,107.45,107.55,30761.0,104.9287,104.9775,104.8799,104.9775,30761.0
2024-04-05 15:00:00,107.56,107.62,107.53,107.6,17592.0,104.9872,105.0458,104.958,105.0263,17592.0
2024-04-05 15:05:00,107.61,107.66,107.56,107.59,32471.0,105.036,105.0849,104.9872,105.0165,32471.0
2024-04-05 15:10:00,107.59,107.65,107.57,107.65,36099.0,105.0165,105.0751,104.997,105.0751,36099.0
2024-04-05 15:15:00,107.65,107.67,107.58,107.65,32009.0,105.0751,105.0946,105.0068,105.0751,32009.0
2024-04-05 15:20:00,107.65,107.68,107.57,107.62,42693.0,105.0751,105.1044,104.997,105.0458,42693.0
2024-04-05 15:25:00,107.62,107.71,107.61,107.68,24620.0,105.0458,105.1337,105.036,105.1044,24620.0
2024-04-05 15:30:00,107.67,107.84,107.65,107.82,44014.0,105.0946,105.2605,105.0751,105.241,44014.0
2024-04-05 15:35:00,107.81,107.81,107.6,107.6,31952.0,105.2313,105.2313,105.0263,105.0263,31952.0
2024-04-05 15:40:00,107.61,107.64,107.51,107.53,39399.0,105.036,105.0653,104.9384,104.958,39399.0
2024-04-05 15:45:00,107.53,107.65,107.51,107.6,38971.0,104.958,105.0751,104.9384,105.0263,38971.0
2024-04-05 15:50:00,107.58,107.7,107.53,107.7,181594.0,105.0068,105.1239,104.958,105.1239,181594.0
2024-04-05 15:55:00,107.69,107.72,107.6,107.6,88866.0,105.1141,105.1434,105.0263,105.0263,88866.0
2024-04-08 09:30:00,108.21,108.56,108.18,108.44,140014.0,105.6217,105.9633,105.5924,105.8462,140014.0
2024-04-08 09:35:00,108.44,108.52,108.27,108.52,20741.0,105.8462,105.9243,105.6803,105.9243,20741.0
2024-04-08 09:40:00,108.48,108.54,108.33,108.48,13214.0,105.8852,105.9438,105.7388,105.8852,13214.0
2024-04-08 09:45:00,108.52,108.57,108.29,108.3,40570.0,105.9243,105.9731,105.6998,105.7095,40570.0
2024-04-08 09:50:00,108.3,108.33,108.22,108.27,46666.0,105.7095,105.7388,105.6315,105.6803,46666.0
2024-04-08 09:55:00,108.27,108.34,108.19,108.21,19204.0,105.6803,105.7486,105.6022,105.6217,19204.0
2024-04-08 10:00:00,108.22,108.22,107.96,107.96,40421.0,105.6315,105.6315,105.3777,105.3777,40421.0
2024-04-08 10:05:00,107.94,108.05,107.91,107.92,24280.0,105.3582,105.4655,105.3289,105.3386,24280.0
2024-04-08 10:10:00,107.93,108.01,107.87,107.98,22985.0,105.3484,105.4265,105.2898,105.3972,22985.0
2024-04-08 10:15:00,108.01,108.03,107.87,107.93,79000.0,105.4265,105.446,105.2898,105.3484,79000.0
2024-04-08 10:20:00,107.94,108.07,107.93,108.06,74411.0,105.3582,105.485,105.3484,105.4753,74411.0
2024-04-08 10:25:00,108.05,108.17,108.05,108.17,24340.0,105.4655,105.5827,105.4655,105.5827,24340.0
2024-04-08 10:30:00,108.17,108.32,108.12,108.26,20906.0,105.5827,105.7291,105.5338,105.6705,20906.0
2024-04-08 10:35:00,108.26,108.35,108.25,108.31,11952.0,105.6705,105.7583,105.6607,105.7193,11952.0
2024-04-08 10:40:00,108.3,108.34,108.27,108.34,14738.0,105.7095,105.7486,105.6803,105.7486,14738.0
2024-04-08 10:45:00,108.35,108.38,108.32,108.37,10649.0,105.7583,105.7876,105.7291,105.7779,10649.0
2024-04-08 10:50:00,108.37,108.45,108.37,108.45,12301.0,105.7779,105.856,105.7779,105.856,12301.0
2024-04-08 10:55:00,108.45,108.5,108.44,108.44,18796.0,105.856,105.9048,105.8462,105.8462,18796.0
2024-04-08 11:00:00,108.45,108.49,108.35,108.45,16726.0,105.856,105.895,105.7583,105.856,16726.0
2024-04-08 11:05:00,108.45,108.48,108.42,108.46,7028.0,105.856,105.8852,105.8267,105.8657,7028.0
2024-04-08 11:10:00,108.48,108.51,108.41,108.43,11308.0,105.8852,105.9145,105.8169,105.8364,11308.0
2024-04-08 11:15:00,108.43,108.44,108.39,108.4,9841.0,105.8364,105.8462,105.7974,105.8072,9841.0
2024-04-08 11:20:00,108.41,108.48,108.4,108.48,11145.0,105.8169,105.8852,105.8072,105.8852,11145.0
2024-04-08 11:25:00,108.45,108.46,108.39,108.45,10481.0,105.856,105.8657,105.7974,105.856,10481.0
2024-04-08 11:30:00,108.39,108.43,108.37,108.39,4239.0,105.7974,105.8364,105.7779,105.7974,4239.0
2024-04-08 11:35:00,108.35,108.37,108.24,108.35,18857.0,105.7583,105.7779,105.651,105.7583,18857.0
2024-04-08 11:40:00,108.31,108.36,108.28,108.34,10586.0,105.7193,105.7681,105.69,105.7486,10586.0
2024-04-08 11:45:00,108.34,108.34,108.24,108.31,11337.0,105.7486,105.7486,105.651,105.7193,11337.0
2024-04-08 11:50:00,108.3,108.33,108.27,108.32,9737.0,105.7095,105.7388,105.6803,105.7291,9737.0
2024-04-08 11:55:00,108.31,108.34,108.21,108.32,38369.0,105.7193,105.7486,105.6217,105.7291,38369.0
2024-04-08 12:00:00,108.33,108.33,108.23,108.31,16606.0,105.7388,105.7388,105.6412,105.7193,16606.0
2024-04-08 12:05:00,108.29,108.36,108.27,108.33,37591.0,105.6998,105.7681,105.6803,105.7388,37591.0
2024-04-08 12:10:00,108.33,108.36,108.3,108.31,20804.0,105.7388,105.7681,105.7095,105.7193,20804.0
2024-04-08 12:15:00,108.29,108.41,108.26,108.37,22542.0,105.6998,105.8169,105.6705,105.7779,22542.0
2024-04-08 12:20:00,108.36,108.45,108.36,108.4,37063.0,105.7681,105.856,105.7681,105.8072,37063.0
2024-04-08 12:25:00,108.41,108.46,108.39,108.45,10413.0,105.8169,105.8657,105.7974,105.856,10413.0
2024-04-08 12:30:00,108.44,108.49,108.42,108.48,19342.0,105.8462,105.895,105.8267,105.8852,19342.0
2024-04-08 12:35:00,108.48,108.5,108.45,108.46,17967.0,105.8852,105.9048,105.856,105.8657,17967.0
2024-04-08 12:40:00,108.46,108.57,108.45,108.55,16969.0,105.8657,105.9731,105.856,105.9536,16969.0
2024-04-08 12:45:00,108.56,108.56,108.51,108.55,55924.0,105.9633,105.9633,105.9145,105.9536,55924.0
2024-04-08 12:50:00,108.55,108.58,108.53,108.56,23302.0,105.9536,105.9828,105.934,105.9633,23302.0
2024-04-08 12:55:00,108.57,108.66,108.57,108.65,43005.0,105.9731,106.0609,105.9731,106.0512,43005.0
2024-04-08 13:00:00,108.66,108.66,108.61,108.64,26870.0,106.0609,106.0609,106.0121,106.0414,26870.0
2024-04-08 13:05:00,108.64,108.64,108.58,108.59,19795.0,106.0414,106.0414,105.9828,105.9926,19795.0
2024-04-08 13:10:00,108.58,108.6,108.53,108.56,17696.0,105.9828,106.0024,105.934,105.9633,17696.0
2024-04-08 13:15:00,108.56,108.61,108.54,108.61,14564.0,105.9633,106.0121,105.9438,106.0121,14564.0
2024-04-08 13:20:00,108.61,108.65,108.56,108.63,24474.0,106.0121,106.0512,105.9633,106.0317,24474.0
2024-04-08 13:25:00,108.61,108.64,108.56,108.64,14035.0,106.0121,106.0414,105.9633,106.0414,14035.0
2024-04-08 13:30:00,108.64,108.68,108.61,108.67,37524.0,106.0414,106.0805,106.0121,106.0707,37524.0
2024-04-08 13:35:00,108.67,108.67,108.61,108.65,11173.0,106.0707,106.0707,106.0121,106.0512,11173.0
2024-04-08 13:40:00,108.64,108.66,108.61,108.63,9747.0,106.0414,106.0609,106.0121,106.0317,9747.0
2024-04-08 13:45:00,108.61,108.63,108.57,108.59,13070.0,106.0121,106.0317,105.9731,105.9926,13070.0
2024-04-08 13:50:00,108.59,108.66,108.58,108.66,9307.0,105.9926,106.0609,105.9828,106.0609,9307.0
2024-04-08 13:55:00,108.66,108.74,108.65,108.7,15279.0,106.0609,106.139,106.0512,106.1,15279.0
2024-04-08 14:00:00,108.69,108.71,108.57,108.58,33376.0,106.0902,106.1097,105.9731,105.9828,33376.0
2024-04-08 14:05:00,108.58,108.64,108.58,108.63,7806.0,105.9828,106.0414,105.9828,106.0317,7806.0
2024-04-08 14:10:00,108.63,108.63,108.58,108.59,20841.0,106.0317,106.0317,105.9828,105.9926,20841.0
2024-04-08 14:15:00,108.58,108.64,108.56,108.57,19398.0,105.9828,106.0414,105.9633,105.9731,19398.0
2024-04-08 14:20:00,108.56,108.6,108.53,108.55,16222.0,105.9633,106.0024,105.934,105.9536,16222.0
2024-04-08 14:25:00,108.55,108.65,108.55,108.59,13350.0,105.9536,106.0512,105.9536,105.9926,13350.0
2024-04-08 14:30:00,108.59,108.59,108.52,108.54,24058.0,105.9926,105.9926,105.9243,105.9438,24058.0
2024-04-08 14:35:00,108.53,108.56,108.5,108.54,23927.0,105.934,105.9633,105.9048,105.9438,23927.0
2024-04-08 14:40:00,108.53,108.56,108.53,108.56,12018.0,105.934,105.9633,105.934,105.9633,12018.0
2024-04-08 14:45:00,108.55,108.57,108.49,108.54,118563.0,105.9536,105.9731,105.895,105.9438,118563.0
2024-04-08 14:50:00,108.54,108.55,108.49,108.55,14902.0,105.9438,105.9536,105.895,105.9536,14902.0
2024-04-08 14:55:00,108.54,108.57,108.5,108.57,16411.0,105.9438,105.9731,105.9048,105.9731,16411.0
2024-04-08 15:00:00,108.57,108.58,108.52,108.53,16130.0,105.9731,105.9828,105.9243,105.934,16130.0
2024-04-08 15:05:00,108.51,108.51,108.4,108.49,12544.0,105.9145,105.9145,105.8072,105.895,12544.0
2024-04-08 15:10:00,108.49,108.54,108.48,108.52,23551.0,105.895,105.9438,105.8852,105.9243,23551.0
2024-04-08 15:15:00,108.51,108.52,108.47,108.5,27628.0,105.9145,105.9243,105.8755,105.9048,27628.0
2024-04-08 15:20:00,108.51,108.55,108.5,108.54,29715.0,105.9145,105.9536,105.9048,105.9438,29715.0
2024-04-08 15:25:00,108.55,108.58,108.53,108.57,14521.0,105.9536,105.9828,105.934,105.9731,14521.0
2024-04-08 15:30:00,108.57,108.62,108.55,108.61,17372.0,105.9731,106.0219,105.9536,106.0121,17372.0
2024-04-08 15:35:00,108.61,108.61,108.48,108.49,61885.0,106.0121,106.0121,105.8852,105.895,61885.0
2024-04-08 15:40:00,108.49,108.52,108.4,108.42,33686.0,105.895,105.9243,105.8072,105.8267,33686.0
2024-04-08 15:45:00,108.41,108.47,108.4,108.43,20362.0,105.8169,105.8755,105.8072,105.8364,20362.0
2024-04-08 15:50:00,108.43,108.43,108.31,108.36,68258.0,105.8364,105.8364,105.7193,105.7681,68258.0
2024-04-08 15:55:00,108.35,108.38,108.28,108.36,67491.0,105.7583,105.7876,105.69,105.7681,67491.0
2024-04-09 09:30:00,108.61,109.07,108.57,109.0,173129.0,106.0121,106.4611,105.9731,106.3928,173129.0
2024-04-09 09:35:00,109.0,109.18,108.89,108.99,48434.0,106.3928,106.5685,106.2854,106.383,48434.0
2024-04-09 09:40:00,108.98,109.01,108.65,108.67,64442.0,106.3733,106.4026,106.0512,106.0707,64442.0
2024-04-09 09:45:00,108.66,108.74,108.53,108.56,147315.0,106.0609,106.139,105.934,105.9633,147315.0
2024-04-09 09:50:00,108.54,108.56,108.42,108.49,95011.0,105.9438,105.9633,105.8267,105.895,95011.0
2024-04-09 09:55:00,108.5,108.57,108.48,108.55,23679.0,105.9048,105.9731,105.8852,105.9536,23679.0
2024-04-09 10:00:00,108.54,108.59,108.38,108.53,54960.0,105.9438,105.9926,105.7876,105.934,54960.0
2024-04-09 10:05:00,108.52,108.65,108.49,108.64,66415.0,105.9243,106.0512,105.895,106.0414,66415.0
2024-04-09 10:10:00,108.63,108.7,108.53,108.69,30542.0,106.0317,106.1,105.934,106.0902,30542.0
2024-04-09 10:15:00,108.7,108.77,108.68,108.77,18152.0,106.1,106.1683,106.0805,106.1683,18152.0
2024-04-09 10:20:00,108.78,108.81,108.7,108.77,16921.0,106.1781,106.2073,106.1,106.1683,16921.0
2024-04-09 10:25:00,108.78,108.86,108.53,108.57,25950.0,106.1781,106.2561,105.934,105.9731,25950.0
2024-04-09 10:30:00,108.54,108.54,108.31,108.44,30427.0,105.9438,105.9438,105.7193,105.8462,30427.0
2024-04-09 10:35:00,108.45,108.46,108.18,108.19,26647.0,105.856,105.8657,105.5924,105.6022,26647.0
2024-04-09 10:40:00,108.23,108.28,108.03,108.15,31476.0,105.6412,105.69,105.446,105.5631,31476.0
2024-04-09 10:45:00,108.17,108.17,108.0,108.05,34270.0,105.5827,105.5827,105.4167,105.4655,34270.0
2024-04-09 10:50:00,108.05,108.15,107.95,108.04,62040.0,105.4655,105.5631,105.3679,105.4558,62040.0
2024-04-09 10:55:00,108.04,108.19,108.03,108.16,20421.0,105.4558,105.6022,105.446,105.5729,20421.0
2024-04-09 11:00:00,108.17,108.2,108.09,108.16,38605.0,105.5827,105.6119,105.5046,105.5729,38605.0
2024-04-09 11:05:00,108.15,108.33,108.15,108.3,27296.0,105.5631,105.7388,105.5631,105.7095,27296.0
2024-04-09 11:10:00,108.29,108.35,108.24,108.33,31289.0,105.6998,105.7583,105.651,105.7388,31289.0
2024-04-09 11:15:00,108.33,108.51,108.32,108.49,23828.0,105.7388,105.9145,105.7291,105.895,23828.0
2024-04-09 11:20:00,108.49,108.5,108.39,108.43,19988.0,105.895,105.9048,105.7974,105.8364,19988.0
2024-04-09 11:25:00,108.43,108.51,108.4,108.42,19236.0,105.8364,105.9145,105.8072,105.8267,19236.0
2024-04-09 11:30:00,108.42,108.45,108.31,108.32,22077.0,105.8267,105.856,105.7193,105.7291,22077.0
2024-04-09 11:35:00,108.33,108.36,108.25,108.28,14799.0,105.7388,105.7681,105.6607,105.69,14799.0
2024-04-09 11:40:00,108.29,108.38,108.24,108.34,16754.0,105.6998,105.7876,105.651,105.7486,16754.0
2024-04-09 11:45:00,108.33,108.43,108.32,108.42,16167.0,105.7388,105.8364,105.7291,105.8267,16167.0
2024-04-09 11:50:00,108.43,108.43,108.37,108.43,12682.0,105.8364,105.8364,105.7779,105.8364,12682.0
2024-04-09 11:55:00,108.44,108.45,108.39,108.41,14855.0,105.8462,105.856,105.7974,105.8169,14855.0
2024-04-09 12:00:00,108.42,108.48,108.38,108.48,21879.0,105.8267,105.8852,105.7876,105.8852,21879.0
2024-04-09 12:05:00,108.49,108.56,108.43,108.55,26656.0,105.895,105.9633,105.8364,105.9536,26656.0
2024-04-09 12:10:00,108.54,108.63,108.54,108.61,18644.0,105.9438,106.0317,105.9438,106.0121,18644.0
2024-04-09 12:15:00,108.6,108.64,108.58,108.61,15952.0,106.0024,106.0414,105.9828,106.0121,15952.0
2024-04-09 12:20:00,108.63,108.67,108.59,108.62,27810.0,106.0317,106.0707,105.9926,106.0219,27810.0
2024-04-09 12:25:00,108.62,108.65,108.57,108.61,34975.0,106.0219,106.0512,105.9731,106.0121,34975.0
2024-04-09 12:30:00,108.6,108.71,108.59,108.71,9808.0,106.0024,106.1097,105.9926,106.1097,9808.0
2024-04-09 12:35:00,108.68,108.7,108.63,108.7,12893.0,106.0805,106.1,106.0317,106.1,12893.0
2024-04-09 12:40:00,108.69,108.72,108.65,108.65,9072.0,106.0902,106.1195,106.0512,106.0512,9072.0
2024-04-09 12:45:00,108.66,108.69,108.62,108.67,18006.0,106.0609,106.0902,106.0219,106.0707,18006.0
2024-04-09 12:50:00,108.68,108.68,108.5,108.51,24514.0,106.0805,106.0805,105.9048,105.9145,24514.0
2024-04-09 12:55:00,108.52,108.6,108.5,108.55,54703.0,105.9243,106.0024,105.9048,105.9536,54703.0
2024-04-09 13:00:00,108.56,108.58,108.46,108.58,41618.0,105.9633,105.9828,105.8657,105.9828,41618.0
2024-04-09 13:05:00,108.59,108.64,108.57,108.61,61289.0,105.9926,106.0414,105.9731,106.0121,61289.0
2024-04-09 13:10:00,108.62,108.66,108.57,108.64,6098.0,106.0219,106.0609,105.9731,106.0414,6098.0
2024-04-09 13:15:00,108.63,108.69,108.61,108.66,6441.0,106.0317,106.0902,106.0121,106.0609,6441.0
2024-04-09 13:20:00,108.66,108.73,108.64,108.66,13681.0,106.0609,106.1293,106.0414,106.0609,13681.0
2024-04-09 13:25:00,108.66,108.66,108.58,108.62,21416.0,106.0609,106.0609,105.9828,106.0219,21416.0
2024-04-09 13:30:00,108.63,108.67,108.61,108.64,9670.0,106.0317,106.0707,106.0121,106.0414,9670.0
2024-04-09 13:35:00,108.66,108.7,108.66,108.7,9950.0,106.0609,106.1,106.0609,106.1,9950.0
2024-04-09 13:40:00,108.69,108.73,108.61,108.62,21813.0,106.0902,106.1293,106.0121,106.0219,21813.0
2024-04-09 13:45:00,108.63,108.63,108.58,108.6,14610.0,106.0317,106.0317,105.9828,106.0024,14610.0
2024-04-09 13:50:00,108.6,108.64,108.56,108.59,44686.0,106.0024,106.0414,105.9633,105.9926,44686.0
2024-04-09 13:55:00,108.59,108.6,108.55,108.55,13495.0,105.9926,106.0024,105.9536,105.9536,13495.0
2024-04-09 14:00:00,108.54,108.54,108.4,108.49,41903.0,105.9438,105.9438,105.8072,105.895,41903.0
2024-04-09 14:05:00,108.5,108.56,108.48,108.55,5974.0,105.9048,105.9633,105.8852,105.9536,5974.0
2024-04-09 14:10:00,108.56,108.58,108.53,108.55,19166.0,105.9633,105.9828,105.934,105.9536,19166.0
2024-04-09 14:15:00,108.55,108.57,108.52,108.57,12229.0,105.9536,105.9731,105.9243,105.9731,12229.0
2024-04-09 14:20:00,108.58,108.63,108.51,108.52,26955.0,105.9828,106.0317,105.9145,105.9243,26955.0
2024-04-09 14:25:00,108.53,108.58,108.49,108.51,20203.0,105.934,105.9828,105.895,105.9145,20203.0
2024-04-09 14:30:00,108.51,108.53,108.45,108.48,16250.0,105.9145,105.934,105.856,105.8852,16250.0
2024-04-09 14:35:00,108.48,108.53,108.46,108.48,67801.0,105.8852,105.934,105.8657,105.8852,67801.0
2024-04-09 14:40:00,108.48,108.52,108.44,108.44,46449.0,105.8852,105.9243,105.8462,105.8462,46449.0
2024-04-09 14:45:00,108.44,108.51,108.42,108.48,28953.0,105.8462,105.9145,105.8267,105.8852,28953.0
2024-04-09 14:50:00,108.48,108.55,108.46,108.52,18308.0,105.8852,105.9536,105.8657,105.9243,18308.0
2024-04-09 14:55:00,108.52,108.57,108.51,108.52,18880.0,105.9243,105.9731,105.9145,105.9243,18880.0
2024-04-09 15:00:00,108.52,108.52,108.41,108.43,31074.0,105.9243,105.9243,105.8169,105.8364,31074.0
2024-04-09 15:05:00,108.44,108.45,108.3,108.32,32555.0,105.8462,105.856,105.7095,105.7291,32555.0
2024-04-09 15:10:00,108.31,108.39,108.26,108.37,22508.0,105.7193,105.7974,105.6705,105.7779,22508.0
2024-04-09 15:15:00,108.37,108.49,108.36,108.49,14777.0,105.7779,105.895,105.7681,105.895,14777.0
2024-04-09 15:20:00,108.49,108.66,108.49,108.64,22235.0,105.895,106.0609,105.895,106.0414,22235.0
2024-04-09 15:25:00,108.64,108.89,108.64,108.88,50522.0,106.0414,106.2854,106.0414,106.2757,50522.0
2024-04-09 15:30:00,108.88,108.99,108.84,108.88,33744.0,106.2757,106.383,106.2366,106.2757,33744.0
2024-04-09 15:35:00,108.89,108.92,108.77,108.77,14784.0,106.2854,106.3147,106.1683,106.1683,14784.0
2024-04-09 15:40:00,108.79,108.85,108.75,108.84,26137.0,106.1878,106.2464,106.1488,106.2366,26137.0
2024-04-09 15:45:00,108.84,108.84,108.74,108.79,16193.0,106.2366,106.2366,106.139,106.1878,16193.0
2024-04-09 15:50:00,108.78,108.81,108.66,108.8,25829.0,106.1781,106.2073,106.0609,106.1976,25829.0
2024-04-09 15:55:00,108.81,108.93,108.8,108.91,129136.0,106.2073,106.3245,106.1976,106.305,129136.0
2024-04-10 09:30:00,106.28,106.29,105.54,106.19,171395.0,103.7379,103.7476,103.0156,103.65,171395.0
2024-04-10 09:35:00,106.13,106.23,105.73,105.73,43776.0,103.5914,103.6891,103.201,103.201,43776.0
2024-04-10 09:40:00,105.75,106.12,105.62,106.1,38732.0,103.2205,103.5817,103.0936,103.5622,38732.0
2024-04-10 09:45:00,106.11,106.16,105.74,105.77,45588.0,103.5719,103.6207,103.2108,103.2401,45588.0
2024-04-10 09:50:00,105.79,106.15,105.78,106.11,74804.0,103.2596,103.611,103.2498,103.5719,74804.0
2024-04-10 09:55:00,106.1,106.18,105.92,106.09,234943.0,103.5622,103.6403,103.3865,103.5524,234943.0
2024-04-10 10:00:00,106.09,106.11,105.9,105.95,80521.0,103.5524,103.5719,103.367,103.4158,80521.0
2024-04-10 10:05:00,105.95,106.24,105.92,106.16,50281.0,103.4158,103.6988,103.3865,103.6207,50281.0
2024-04-10 10:10:00,106.12,106.27,106.08,106.16,28146.0,103.5817,103.7281,103.5426,103.6207,28146.0
2024-04-10 10:15:00,106.18,106.38,106.08,106.36,38663.0,103.6403,103.8355,103.5426,103.8159,38663.0
2024-04-10 10:20:00,106.33,106.53,106.27,106.5,16146.0,103.7867,103.9819,103.7281,103.9526,16146.0
2024-04-10 10:25:00,106.5,106.62,106.44,106.47,26283.0,103.9526,104.0697,103.894,103.9233,26283.0
2024-04-10 10:30:00,106.46,106.65,106.4,106.62,34166.0,103.9136,104.099,103.855,104.0697,34166.0
2024-04-10 10:35:00,106.63,106.89,106.61,106.7,57157.0,104.0795,104.3333,104.06,104.1478,57157.0
2024-04-10 10:40:00,106.7,106.75,106.38,106.39,18690.0,104.1478,104.1966,103.8355,103.8452,18690.0
2024-04-10 10:45:00,106.4,106.44,106.17,106.25,10371.0,103.855,103.894,103.6305,103.7086,10371.0
2024-04-10 10:50:00,106.26,106.31,106.15,106.16,19187.0,103.7183,103.7671,103.611,103.6207,19187.0
2024-04-10 10:55:00,106.15,106.24,106.12,106.2,19742.0,103.611,103.6988,103.5817,103.6598,19742.0
2024-04-10 11:00:00,106.2,106.24,106.13,106.14,43698.0,103.6598,103.6988,103.5914,103.6012,43698.0
2024-04-10 11:05:00,106.17,106.22,106.07,106.18,46491.0,103.6305,103.6793,103.5329,103.6403,46491.0
2024-04-10 11:10:00,106.15,106.15,106.05,106.05,40996.0,103.611,103.611,103.5134,103.5134,40996.0
2024-04-10 11:15:00,106.05,106.1,106.0,106.04,21546.0,103.5134,103.5622,103.4646,103.5036,21546.0
2024-04-10 11:20:00,106.03,106.17,106.02,106.16,34145.0,103.4938,103.6305,103.4841,103.6207,34145.0
2024-04-10 11:25:00,106.16,106.26,106.1,106.26,32020.0,103.6207,103.7183,103.5622,103.7183,32020.0
2024-04-10 11:30:00,106.26,106.27,106.02,106.08,20472.0,103.7183,103.7281,103.4841,103.5426,20472.0
2024-04-10 11:35:00,106.09,106.13,105.9,105.91,41208.0,103.5524,103.5914,103.367,103.3767,41208.0
2024-04-10 11:40:00,105.92,105.92,105.83,105.85,23231.0,103.3865,103.3865,103.2986,103.3181,23231.0
2024-04-10 11:45:00,105.84,105.87,105.8,105.82,21106.0,103.3084,103.3377,103.2693,103.2889,21106.0
2024-04-10 11:50:00,105.82,105.89,105.79,105.82,13012.0,103.2889,103.3572,103.2596,103.2889,13012.0
2024-04-10 11:55:00,105.81,105.84,105.74,105.84,24215.0,103.2791,103.3084,103.2108,103.3084,24215.0
2024-04-10 12:00:00,105.83,105.84,105.73,105.82,11941.0,103.2986,103.3084,103.201,103.2889,11941.0
2024-04-10 12:05:00,105.83,105.86,105.74,105.85,13858.0,103.2986,103.3279,103.2108,103.3181,13858.0
2024-04-10 12:10:00,105.86,105.89,105.78,105.8,54388.0,103.3279,103.3572,103.2498,103.2693,54388.0
2024-04-10 12:15:00,105.83,105.93,105.81,105.85,58775.0,103.2986,103.3962,103.2791,103.3181,58775.0
2024-04-10 12:20:00,105.86,105.9,105.81,105.89,9243.0,103.3279,103.367,103.2791,103.3572,9243.0
2024-04-10 12:25:00,105.9,105.96,105.88,105.9,17499.0,103.367,103.4255,103.3474,103.367,17499.0
2024-04-10 12:30:00,105.9,105.9,105.81,105.83,33225.0,103.367,103.367,103.2791,103.2986,33225.0
2024-04-10 12:35:00,105.84,105.86,105.77,105.77,36239.0,103.3084,103.3279,103.2401,103.2401,36239.0
2024-04-10 12:40:00,105.78,105.82,105.69,105.71,15649.0,103.2498,103.2889,103.162,103.1815,15649.0
2024-04-10 12:45:00,105.72,105.77,105.71,105.77,18317.0,103.1913,103.2401,103.1815,103.2401,18317.0
2024-04-10 12:50:00,105.77,105.82,105.73,105.8,15416.0,103.2401,103.2889,103.201,103.2693,15416.0
2024-04-10 12:55:00,105.8,105.92,105.8,105.89,24683.0,103.2693,103.3865,103.2693,103.3572,24683.0
2024-04-10 13:00:00,105.87,105.94,105.49,105.51,104242.0,103.3377,103.406,102.9668,102.9863,104242.0
2024-04-10 13:05:00,105.51,105.51,105.31,105.33,33772.0,102.9863,102.9863,102.7911,102.8106,33772.0
2024-04-10 13:10:00,105.32,105.47,105.29,105.46,31584.0,102.8008,102.9472,102.7715,102.9375,31584.0
2024-04-10 13:15:00,105.45,105.66,105.38,105.64,35587.0,102.9277,103.1327,102.8594,103.1132,35587.0
2024-04-10 13:20:00,105.63,105.88,105.62,105.8,70611.0,103.1034,103.3474,103.0936,103.2693,70611.0
2024-04-10 13:25:00,105.79,105.82,105.46,105.47,44739.0,103.2596,103.2889,102.9375,102.9472,44739.0
2024-04-10 13:30:00,105.42,105.5,105.24,105.36,83382.0,102.8984,102.9765,102.7227,102.8399,83382.0
2024-04-10 13:35:00,105.36,105.4,105.12,105.15,33091.0,102.8399,102.8789,102.6056,102.6349,33091.0
2024-04-10 13:40:00,105.14,105.31,105.1,105.21,37808.0,102.6251,102.7911,102.5861,102.6935,37808.0
2024-04-10 13:45:00,105.22,105.38,105.17,105.36,18607.0,102.7032,102.8594,102.6544,102.8399,18607.0
2024-04-10 13:50:00,105.36,105.46,105.28,105.44,33214.0,102.8399,102.9375,102.7618,102.918,33214.0
2024-04-10 13:55:00,105.44,105.71,105.4,105.51,47109.0,102.918,103.1815,102.8789,102.9863,47109.0
2024-04-10 14:00:00,105.53,105.67,105.42,105.6,23941.0,103.0058,103.1425,102.8984,103.0741,23941.0
2024-04-10 14:05:00,105.6,105.66,105.48,105.57,18250.0,103.0741,103.1327,102.957,103.0448,18250.0
2024-04-10 14:10:00,105.57,105.6,105.46,105.56,28082.0,103.0448,103.0741,102.9375,103.0351,28082.0
2024-04-10 14:15:00,105.58,105.62,105.31,105.33,22968.0,103.0546,103.0936,102.7911,102.8106,22968.0
2024-04-10 14:20:00,105.37,105.47,105.21,105.22,30485.0,102.8496,102.9472,102.6935,102.7032,30485.0
2024-04-10 14:25:00,105.23,105.33,105.18,105.18,39730.0,102.713,102.8106,102.6642,102.6642,39730.0
2024-04-10 14:30:00,105.18,105.27,105.14,105.2,28530.0,102.6642,102.752,102.6251,102.6837,28530.0
2024-04-10 14:35:00,105.18,105.25,105.12,105.24,39267.0,102.6642,102.7325,102.6056,102.7227,39267.0
2024-04-10 14:40:00,105.23,105.31,105.21,105.26,39338.0,102.713,102.7911,102.6935,102.7423,39338.0
2024-04-10 14:45:00,105.27,105.31,105.23,105.29,38105.0,102.752,102.7911,102.713,102.7715,38105.0
2024-04-10 14:50:00,105.28,105.36,105.17,105.23,56339.0,102.7618,102.8399,102.6544,102.713,56339.0
2024-04-10 14:55:00,105.22,105.22,105.04,105.06,37307.0,102.7032,102.7032,102.5275,102.547,37307.0
2024-04-10 15:00:00,105.05,105.18,105.03,105.1,118845.0,102.5373,102.6642,102.5178,102.5861,118845.0
2024-04-10 15:05:00,105.1,105.28,105.08,105.28,77811.0,102.5861,102.7618,102.5666,102.7618,77811.0
2024-04-10 15:10:00,105.28,105.42,105.27,105.41,99707.0,102.7618,102.8984,102.752,102.8887,99707.0
2024-04-10 15:15:00,105.4,105.56,105.4,105.54,74284.0,102.8789,103.0351,102.8789,103.0156,74284.0
2024-04-10 15:20:00,105.55,105.68,105.53,105.66,102271.0,103.0253,103.1522,103.0058,103.1327,102271.0
2024-04-10 15:25:00,105.65,105.69,105.54,105.54,91906.0,103.1229,103.162,103.0156,103.0156,91906.0
2024-04-10 15:30:00,105.56,105.56,105.43,105.52,33843.0,103.0351,103.0351,102.9082,102.996,33843.0
2024-04-10 15:35:00,105.52,105.55,105.25,105.26,116449.0,102.996,103.0253,102.7325,102.7423,116449.0
2024-04-10 15:40:00,105.25,105.4,105.24,105.38,44466.0,102.7325,102.8789,102.7227,102.8594,44466.0
2024-04-10 15:45:00,105.37,105.55,105.34,105.53,61238.0,102.8496,103.0253,102.8203,103.0058,61238.0
2024-04-10 15:50:00,105.53,105.7,105.41,105.69,87914.0,103.0058,103.1717,102.8887,103.162,87914.0
2024-04-10 15:55:00,105.68,105.77,105.6,105.64,200841.0,103.1522,103.2401,103.0741,103.1132,200841.0
2024-04-11 09:30:00,106.1,106.2,105.81,105.96,78804.0,103.5622,103.6598,103.2791,103.4255,78804.0
2024-04-11 09:35:00,105.94,105.95,105.66,105.7,32099.0,103.406,103.4158,103.1327,103.1717,32099.0
2024-04-11 09:40:00,105.68,105.97,105.6,105.78,20974.0,103.1522,103.4353,103.0741,103.2498,20974.0
2024-04-11 09:45:00,105.77,105.96,105.77,105.8,10187.0,103.2401,103.4255,103.2401,103.2693,10187.0
2024-04-11 09:50:00,105.84,105.88,105.67,105.82,23178.0,103.3084,103.3474,103.1425,103.2889,23178.0
2024-04-11 09:55:00,105.84,105.92,105.73,105.8,14761.0,103.3084,103.3865,103.201,103.2693,14761.0
2024-04-11 10:00:00,105.85,105.85,105.51,105.55,16945.0,103.3181,103.3181,102.9863,103.0253,16945.0
2024-04-11 10:05:00,105.61,105.65,105.42,105.51,23550.0,103.0839,103.1229,102.8984,102.9863,23550.0
2024-04-11 10:10:00,105.51,105.57,105.4,105.53,20817.0,102.9863,103.0448,102.8789,103.0058,20817.0
2024-04-11 10:15:00,105.52,105.52,105.25,105.25,16806.0,102.996,102.996,102.7325,102.7325,16806.0
2024-04-11 10:20:00,105.26,105.37,105.2,105.27,35237.0,102.7423,102.8496,102.6837,102.752,35237.0
2024-04-11 10:25:00,105.31,105.32,105.1,105.12,23874.0,102.7911,102.8008,102.5861,102.6056,23874.0
2024-04-11 10:30:00,105.12,105.34,105.11,105.23,67333.0,102.6056,102.8203,102.5958,102.713,67333.0
2024-04-11 10:35:00,105.22,105.35,105.19,105.34,24122.0,102.7032,102.8301,102.6739,102.8203,24122.0
2024-04-11 10:40:00,105.35,105.42,105.32,105.37,18504.0,102.8301,102.8984,102.8008,102.8496,18504.0
2024-04-11 10:45:00,105.39,105.49,105.39,105.41,22938.0,102.8691,102.9668,102.8691,102.8887,22938.0
2024-04-11 10:50:00,105.44,105.52,105.36,105.43,23157.0,102.918,102.996,102.8399,102.9082,23157.0
2024-04-11 10:55:00,105.41,105.42,105.29,105.29,10887.0,102.8887,102.8984,102.7715,102.7715,10887.0
2024-04-11 11:00:00,105.26,105.38,105.21,105.26,721013.0,102.7423,102.8594,102.6935,102.7423,721013.0
2024-04-11 11:05:00,105.25,105.26,105.12,105.12,82065.0,102.7325,102.7423,102.6056,102.6056,82065.0
2024-04-11 11:10:00,105.13,105.25,105.12,105.18,78961.0,102.6154,102.7325,102.6056,102.6642,78961.0
2024-04-11 11:15:00,105.2,105.3,105.19,105.27,47250.0,102.6837,102.7813,102.6739,102.752,47250.0
2024-04-11 11:20:00,105.27,105.36,105.27,105.34,72651.0,102.752,102.8399,102.752,102.8203,72651.0
2024-04-11 11:25:00,105.34,105.35,105.26,105.31,51558.0,102.8203,102.8301,102.7423,102.7911,51558.0
2024-04-11 11:30:00,105.31,105.42,105.28,105.35,57749.0,102.7911,102.8984,102.7618,102.8301,57749.0
2024-04-11 11:35:00,105.35,105.49,105.34,105.45,61943.0,102.8301,102.9668,102.8203,102.9277,61943.0
2024-04-11 11:40:00,105.46,105.59,105.45,105.49,18325.0,102.9375,103.0644,102.9277,102.9668,18325.0
2024-04-11 11:45:00,105.53,105.67,105.52,105.67,13790.0,103.0058,103.1425,102.996,103.1425,13790.0
2024-04-11 11:50:00,105.66,105.76,105.66,105.76,22474.0,103.1327,103.2303,103.1327,103.2303,22474.0
2024-04-11 11:55:00,105.78,106.0,105.78,105.97,44557.0,103.2498,103.4646,103.2498,103.4353,44557.0
2024-04-11 12:00:00,105.97,106.02,105.91,105.91,50938.0,103.4353,103.4841,103.3767,103.3767,50938.0
2024-04-11 12:05:00,105.91,105.91,105.77,105.77,276184.0,103.3767,103.3767,103.2401,103.2401,276184.0
2024-04-11 12:10:00,105.77,105.85,105.76,105.82,20428.0,103.2401,103.3181,103.2303,103.2889,20428.0
2024-04-11 12:15:00,105.82,105.85,105.77,105.82,11409.0,103.2889,103.3181,103.2401,103.2889,11409.0
2024-04-11 12:20:00,105.81,105.86,105.77,105.84,12211.0,103.2791,103.3279,103.2401,103.3084,12211.0
2024-04-11 12:25:00,105.84,105.86,105.7,105.7,65228.0,103.3084,103.3279,103.1717,103.1717,65228.0
2024-04-11 12:30:00,105.68,105.73,105.64,105.72,64297.0,103.1522,103.201,103.1132,103.1913,64297.0
2024-04-11 12:35:00,105.7,105.71,105.59,105.62,111230.0,103.1717,103.1815,103.0644,103.0936,111230.0
2024-04-11 12:40:00,105.63,105.77,105.62,105.7,16075.0,103.1034,103.2401,103.0936,103.1717,16075.0
2024-04-11 12:45:00,105.69,105.8,105.69,105.8,15924.0,103.162,103.2693,103.162,103.2693,15924.0
2024-04-11 12:50:00,105.8,105.84,105.78,105.8,23163.0,103.2693,103.3084,103.2498,103.2693,23163.0
2024-04-11 12:55:00,105.79,105.85,105.76,105.83,18334.0,103.2596,103.3181,103.2303,103.2986,18334.0
2024-04-11 13:00:00,105.85,106.11,105.74,106.1,46029.0,103.3181,103.5719,103.2108,103.5622,46029.0
2024-04-11 13:05:00,106.08,106.19,106.05,106.1,35714.0,103.5426,103.65,103.5134,103.5622,35714.0
2024-04-11 13:10:00,106.1,106.21,106.09,106.18,17614.0,103.5622,103.6695,103.5524,103.6403,17614.0
2024-04-11 13:15:00,106.2,106.22,106.09,106.21,31174.0,103.6598,103.6793,103.5524,103.6695,31174.0
2024-04-11 13:20:00,106.21,106.28,106.15,106.18,36666.0,103.6695,103.7379,103.611,103.6403,36666.0
2024-04-11 13:25:00,106.2,106.24,106.16,106.17,25563.0,103.6598,103.6988,103.6207,103.6305,25563.0
2024-04-11 13:30:00,106.17,106.21,106.15,106.15,17148.0,103.6305,103.6695,103.611,103.611,17148.0
2024-04-11 13:35:00,106.14,106.14,106.0,106.0,18859.0,103.6012,103.6012,103.4646,103.4646,18859.0
2024-04-11 13:40:00,106.0,106.05,105.93,106.03,15749.0,103.4646,103.5134,103.3962,103.4938,15749.0
2024-04-11 13:45:00,106.03,106.13,105.97,106.13,18035.0,103.4938,103.5914,103.4353,103.5914,18035.0
2024-04-11 13:50:00,106.13,106.16,106.08,106.16,19844.0,103.5914,103.6207,103.5426,103.6207,19844.0
2024-04-11 13:55:00,106.14,106.24,106.13,106.18,53676.0,103.6012,103.6988,103.5914,103.6403,53676.0
2024-04-11 14:00:00,106.18,106.31,106.16,106.21,30459.0,103.6403,103.7671,103.6207,103.6695,30459.0
2024-04-11 14:05:00,106.23,106.42,106.22,106.35,52877.0,103.6891,103.8745,103.6793,103.8062,52877.0
2024-04-11 14:10:00,106.37,106.37,106.23,106.24,90410.0,103.8257,103.8257,103.6891,103.6988,90410.0
2024-04-11 14:15:00,106.24,106.32,106.24,106.28,21557.0,103.6988,103.7769,103.6988,103.7379,21557.0
2024-04-11 14:20:00,106.27,106.3,106.25,106.3,9787.0,103.7281,103.7574,103.7086,103.7574,9787.0
2024-04-11 14:25:00,106.3,106.35,106.24,106.27,15567.0,103.7574,103.8062,103.6988,103.7281,15567.0
2024-04-11 14:30:00,106.28,106.3,106.2,106.26,27256.0,103.7379,103.7574,103.6598,103.7183,27256.0
2024-04-11 14:35:00,106.26,106.3,106.23,106.29,14728.0,103.7183,103.7574,103.6891,103.7476,14728.0
2024-04-11 14:40:00,106.31,106.32,106.25,106.31,16364.0,103.7671,103.7769,103.7086,103.7671,16364.0
2024-04-11 14:45:00,106.33,106.34,106.21,106.21,21995.0,103.7867,103.7964,103.6695,103.6695,21995.0
2024-04-11 14:50:00,106.23,106.24,106.09,106.14,19441.0,103.6891,103.6988,103.5524,103.6012,19441.0
2024-04-11 14:55:00,106.13,106.2,106.1,106.11,18671.0,103.5914,103.6598,103.5622,103.5719,18671.0
2024-04-11 15:00:00,106.12,106.17,106.09,106.1,42332.0,103.5817,103.6305,103.5524,103.5622,42332.0
2024-04-11 15:05:00,106.11,106.19,106.11,106.12,36546.0,103.5719,103.65,103.5719,103.5817,36546.0
2024-04-11 15:10:00,106.12,106.18,106.08,106.08,39801.0,103.5817,103.6403,103.5426,103.5426,39801.0
2024-04-11 15:15:00,106.09,106.09,106.02,106.02,48592.0,103.5524,103.5524,103.4841,103.4841,48592.0
2024-04-11 15:20:00,106.02,106.1,106.0,106.08,35649.0,103.4841,103.5622,103.4646,103.5426,35649.0
2024-04-11 15:25:00,106.08,106.12,106.05,106.09,33020.0,103.5426,103.5817,103.5134,103.5524,33020.0
2024-04-11 15:30:00,106.09,106.1,105.95,106.03,42651.0,103.5524,103.5622,103.4158,103.4938,42651.0
2024-04-11 15:35:00,106.03,106.07,106.0,106.02,52690.0,103.4938,103.5329,103.4646,103.4841,52690.0
2024-04-11 15:40:00,106.03,106.16,106.03,106.16,45681.0,103.4938,103.6207,103.4938,103.6207,45681.0
2024-04-11 15:45:00,106.15,106.21,106.09,106.1,69416.0,103.611,103.6695,103.5524,103.5622,69416.0
2024-04-11 15:50:00,106.1,106.15,105.97,106.15,89055.0,103.5622,103.611,103.4353,103.611,89055.0
2024-04-11 15:55:00,106.13,106.2,106.11,106.13,129328.0,103.5914,103.6598,103.5719,103.5914,129328.0
2024-04-12 09:30:00,105.6,105.8,105.4,105.74,91994.0,103.0741,103.2693,102.8789,103.2108,91994.0
2024-04-12 09:35:00,105.76,105.96,105.63,105.94,55033.0,103.2303,103.4255,103.1034,103.406,55033.0
2024-04-12 09:40:00,105.89,105.9,105.65,105.67,32442.0,103.3572,103.367,103.1229,103.1425,32442.0
2024-04-12 09:45:00,105.66,105.82,105.6,105.63,40133.0,103.1327,103.2889,103.0741,103.1034,40133.0
2024-04-12 09:50:00,105.62,105.7,105.32,105.36,23813.0,103.0936,103.1717,102.8008,102.8399,23813.0
2024-04-12 09:55:00,105.35,105.47,105.32,105.45,25120.0,102.8301,102.9472,102.8008,102.9277,25120.0
2024-04-12 10:00:00,105.45,105.49,105.14,105.21,216980.0,102.9277,102.9668,102.6251,102.6935,216980.0
2024-04-12 10:05:00,105.17,105.19,104.95,104.95,106437.0,102.6544,102.6739,102.4397,102.4397,106437.0
2024-04-12 10:10:00,104.94,105.01,104.81,104.9,30491.0,102.4299,102.4982,102.303,102.3909,30491.0
2024-04-12 10:15:00,104.88,104.94,104.74,104.91,56614.0,102.3713,102.4299,102.2347,102.4006,56614.0
2024-04-12 10:20:00,104.88,105.05,104.86,105.03,34966.0,102.3713,102.5373,102.3518,102.5178,34966.0
2024-04-12 10:25:00,105.06,105.06,104.91,104.95,21876.0,102.547,102.547,102.4006,102.4397,21876.0
2024-04-12 10:30:00,104.94,105.04,104.93,104.95,12918.0,102.4299,102.5275,102.4202,102.4397,12918.0
2024-04-12 10:35:00,104.98,104.99,104.79,104.81,27834.0,102.469,102.4787,102.2835,102.303,27834.0
2024-04-12 10:40:00,104.8,104.86,104.75,104.86,33312.0,102.2933,102.3518,102.2445,102.3518,33312.0
2024-04-12 10:45:00,104.87,104.91,104.77,104.78,17865.0,102.3616,102.4006,102.264,102.2737,17865.0
2024-04-12 10:50:00,104.77,104.93,104.76,104.93,33381.0,102.264,102.4202,102.2542,102.4202,33381.0
2024-04-12 10:55:00,104.93,104.98,104.87,104.89,17573.0,102.4202,102.469,102.3616,102.3811,17573.0
2024-04-12 11:00:00,104.87,105.03,104.86,105.01,48679.0,102.3616,102.5178,102.3518,102.4982,48679.0
2024-04-12 11:05:00,105.0,105.01,104.84,104.86,11355.0,102.4885,102.4982,102.3323,102.3518,11355.0
2024-04-12 11:10:00,104.86,104.92,104.82,104.84,31305.0,102.3518,102.4104,102.3128,102.3323,31305.0
2024-04-12 11:15:00,104.83,104.96,104.76,104.94,16495.0,102.3225,102.4494,102.2542,102.4299,16495.0
2024-04-12 11:20:00,104.95,104.97,104.92,104.97,19272.0,102.4397,102.4592,102.4104,102.4592,19272.0
2024-04-12 11:25:00,104.97,105.05,104.95,105.05,41545.0,102.4592,102.5373,102.4397,102.5373,41545.0
2024-04-12 11:30:00,105.06,105.07,105.0,105.06,11533.0,102.547,102.5568,102.4885,102.547,11533.0
2024-04-12 11:35:00,105.05,105.08,104.99,105.01,11146.0,102.5373,102.5666,102.4787,102.4982,11146.0
2024-04-12 11:40:00,104.98,105.02,104.93,104.96,16044.0,102.469,102.508,102.4202,102.4494,16044.0
2024-04-12 11:45:00,104.95,105.07,104.94,105.04,11293.0,102.4397,102.5568,102.4299,102.5275,11293.0
2024-04-12 11:50:00,105.04,105.06,104.99,105.06,67878.0,102.5275,102.547,102.4787,102.547,67878.0
2024-04-12 11:55:00,105.06,105.12,105.05,105.08,32409.0,102.547,102.6056,102.5373,102.5666,32409.0
2024-04-12 12:00:00,105.06,105.09,104.98,105.02,28818.0,102.547,102.5763,102.469,102.508,28818.0
2024-04-12 12:05:00,105.02,105.11,105.02,105.03,21829.0,102.508,102.5958,102.508,102.5178,21829.0
2024-04-12 12:10:00,105.04,105.06,104.99,105.01,10515.0,102.5275,102.547,102.4787,102.4982,10515.0
2024-04-12 12:15:00,105.02,105.02,104.82,104.84,14999.0,102.508,102.508,102.3128,102.3323,14999.0
2024-04-12 12:20:00,104.84,104.93,104.82,104.91,25993.0,102.3323,102.4202,102.3128,102.4006,25993.0
2024-04-12 12:25:00,104.9,104.97,104.88,104.9,19519.0,102.3909,102.4592,102.3713,102.3909,19519.0
2024-04-12 12:30:00,104.88,104.89,104.76,104.8,10668.0,102.3713,102.3811,102.2542,102.2933,10668.0
2024-04-12 12:35:00,104.8,104.81,104.62,104.65,12084.0,102.2933,102.303,102.1176,102.1468,12084.0
2024-04-12 12:40:00,104.65,104.69,104.58,104.58,34142.0,102.1468,102.1859,102.0785,102.0785,34142.0
2024-04-12 12:45:00,104.6,104.67,104.58,104.61,49764.0,102.098,102.1664,102.0785,102.1078,49764.0
2024-04-12 12:50:00,104.62,104.71,104.62,104.66,30968.0,102.1176,102.2054,102.1176,102.1566,30968.0
2024-04-12 12:55:00,104.66,104.69,104.63,104.63,21300.0,102.1566,102.1859,102.1273,102.1273,21300.0
2024-04-12 13:00:00,104.63,104.67,104.59,104.63,19061.0,102.1273,102.1664,102.0883,102.1273,19061.0
2024-04-12 13:05:00,104.64,104.72,104.59,104.62,19096.0,102.1371,102.2152,102.0883,102.1176,19096.0
2024-04-12 13:10:00,104.62,104.69,104.61,104.66,33624.0,102.1176,102.1859,102.1078,102.1566,33624.0
2024-04-12 13:15:00,104.67,104.73,104.58,104.58,31507.0,102.1664,102.2249,102.0785,102.0785,31507.0
2024-04-12 13:20:00,104.59,104.59,104.46,104.48,23002.0,102.0883,102.0883,101.9614,101.9809,23002.0
2024-04-12 13:25:00,104.48,104.55,104.43,104.44,16382.0,101.9809,102.0492,101.9321,101.9419,16382.0
2024-04-12 13:30:00,104.44,104.44,104.32,104.37,15502.0,101.9419,101.9419,101.8247,101.8735,15502.0
2024-04-12 13:35:00,104.38,104.39,104.18,104.34,39056.0,101.8833,101.8931,101.6881,101.8443,39056.0
2024-04-12 13:40:00,104.37,104.52,104.37,104.51,30574.0,101.8735,102.02,101.8735,102.0102,30574.0
2024-04-12 13:45:00,104.52,104.69,104.51,104.65,41401.0,102.02,102.1859,102.0102,102.1468,41401.0
2024-04-12 13:50:00,104.66,104.69,104.55,104.56,18917.0,102.1566,102.1859,102.0492,102.059,18917.0
2024-04-12 13:55:00,104.58,104.66,104.56,104.57,12924.0,102.0785,102.1566,102.059,102.0688,12924.0
2024-04-12 14:00:00,104.56,104.56,104.47,104.54,24591.0,102.059,102.059,101.9712,102.0395,24591.0
2024-04-12 14:05:00,104.53,104.74,104.53,104.69,46397.0,102.0297,102.2347,102.0297,102.1859,46397.0
2024-04-12 14:10:00,104.69,104.73,104.62,104.63,35915.0,102.1859,102.2249,102.1176,102.1273,35915.0
2024-04-12 14:15:00,104.62,104.7,104.62,104.64,27200.0,102.1176,102.1957,102.1176,102.1371,27200.0
2024-04-12 14:20:00,104.65,104.65,104.53,104.53,16547.0,102.1468,102.1468,102.0297,102.0297,16547.0
2024-04-12 14:25:00,104.53,104.54,104.44,104.45,14100.0,102.0297,102.0395,101.9419,101.9516,14100.0
2024-04-12 14:30:00,104.45,104.45,104.32,104.38,95400.0,101.9516,101.9516,101.8247,101.8833,95400.0
2024-04-12 14:35:00,104.37,104.4,104.26,104.28,46772.0,101.8735,101.9028,101.7662,101.7857,46772.0
2024-04-12 14:40:00,104.29,104.37,104.22,104.3,37005.0,101.7955,101.8735,101.7271,101.8052,37005.0
2024-04-12 14:45:00,104.31,104.34,104.26,104.29,41245.0,101.815,101.8443,101.7662,101.7955,41245.0
2024-04-12 14:50:00,104.3,104.41,104.28,104.39,16085.0,101.8052,101.9126,101.7857,101.8931,16085.0
2024-04-12 14:55:00,104.38,104.41,104.28,104.29,22713.0,101.8833,101.9126,101.7857,101.7955,22713.0
2024-04-12 15:00:00,104.3,104.3,104.18,104.26,34569.0,101.8052,101.8052,101.6881,101.7662,34569.0
2024-04-12 15:05:00,104.24,104.26,104.17,104.2,38820.0,101.7467,101.7662,101.6783,101.7076,38820.0
2024-04-12 15:10:00,104.2,104.23,104.11,104.12,20942.0,101.7076,101.7369,101.6198,101.6295,20942.0
2024-04-12 15:15:00,104.11,104.2,104.06,104.16,50117.0,101.6198,101.7076,101.571,101.6686,50117.0
2024-04-12 15:20:00,104.17,104.3,104.14,104.28,26830.0,101.6783,101.8052,101.649,101.7857,26830.0
2024-04-12 15:25:00,104.28,104.32,104.21,104.21,26849.0,101.7857,101.8247,101.7174,101.7174,26849.0
2024-04-12 15:30:00,104.22,104.33,104.17,104.25,33454.0,101.7271,101.8345,101.6783,101.7564,33454.0
2024-04-12 15:35:00,104.25,104.25,104.17,104.21,22547.0,101.7564,101.7564,101.6783,101.7174,22547.0
2024-04-12 15:40:00,104.22,104.46,104.21,104.44,31261.0,101.7271,101.9614,101.7174,101.9419,31261.0
2024-04-12 15:45:00,104.45,104.51,104.4,104.44,38031.0,101.9516,102.0102,101.9028,101.9419,38031.0
2024-04-12 15:50:00,104.47,104.47,104.27,104.41,60564.0,101.9712,101.9712,101.7759,101.9126,60564.0
2024-04-12 15:55:00,104.42,104.52,104.41,104.52,52574.0,101.9224,102.02,101.9126,102.02,52574.0
2024-04-15 09:30:00,104.96,105.46,104.95,105.46,95201.0,102.4494,102.9375,102.4397,102.9375,95201.0
2024-04-15 09:35:00,105.46,105.57,105.34,105.48,42976.0,102.9375,103.0448,102.8203,102.957,42976.0
2024-04-15 09:40:00,105.51,105.57,105.25,105.26,34504.0,102.9863,103.0448,102.7325,102.7423,34504.0
2024-04-15 09:45:00,105.27,105.32,105.09,105.09,34672.0,102.752,102.8008,102.5763,102.5763,34672.0
2024-04-15 09:50:00,105.1,105.14,105.01,105.02,46343.0,102.5861,102.6251,102.4982,102.508,46343.0
2024-04-15 09:55:00,105.03,105.07,104.93,105.07,20935.0,102.5178,102.5568,102.4202,102.5568,20935.0
2024-04-15 10:00:00,105.07,105.08,104.69,104.69,20577.0,102.5568,102.5666,102.1859,102.1859,20577.0
2024-04-15 10:05:00,104.72,104.72,104.55,104.55,57100.0,102.2152,102.2152,102.0492,102.0492,57100.0
2024-04-15 10:10:00,104.54,104.57,104.33,104.34,66447.0,102.0395,102.0688,101.8345,101.8443,66447.0
2024-04-15 10:15:00,104.36,104.61,104.35,104.49,23355.0,101.8638,102.1078,101.854,101.9907,23355.0
2024-04-15 10:20:00,104.51,104.52,104.38,104.47,28083.0,102.0102,102.02,101.8833,101.9712,28083.0
2024-04-15 10:25:00,104.46,104.48,104.15,104.15,20125.0,101.9614,101.9809,101.6588,101.6588,20125.0
2024-04-15 10:30:00,104.17,104.4,104.09,104.3,26925.0,101.6783,101.9028,101.6002,101.8052,26925.0
2024-04-15 10:35:00,104.31,104.54,104.3,104.3,38556.0,101.815,102.0395,101.8052,101.8052,38556.0
2024-04-15 10:40:00,104.31,104.43,104.24,104.37,43532.0,101.815,101.9321,101.7467,101.8735,43532.0
2024-04-15 10:45:00,104.39,104.39,104.22,104.37,46100.0,101.8931,101.8931,101.7271,101.8735,46100.0
2024-04-15 10:50:00,104.36,104.36,104.22,104.22,22665.0,101.8638,101.8638,101.7271,101.7271,22665.0
2024-04-15 10:55:00,104.23,104.29,104.17,104.17,13646.0,101.7369,101.7955,101.6783,101.6783,13646.0
2024-04-15 11:00:00,104.18,104.25,104.12,104.23,43475.0,101.6881,101.7564,101.6295,101.7369,43475.0
2024-04-15 11:05:00,104.21,104.23,104.13,104.14,41337.0,101.7174,101.7369,101.6393,101.649,41337.0
2024-04-15 11:10:00,104.15,104.25,104.13,104.23,20377.0,101.6588,101.7564,101.6393,101.7369,20377.0
2024-04-15 11:15:00,104.21,104.21,103.9,103.93,36876.0,101.7174,101.7174,101.4148,101.4441,36876.0
2024-04-15 11:20:00,103.93,104.0,103.85,103.93,33825.0,101.4441,101.5124,101.366,101.4441,33825.0
2024-04-15 11:25:00,103.92,104.15,103.91,104.13,28281.0,101.4343,101.6588,101.4245,101.6393,28281.0
2024-04-15 11:30:00,104.13,104.26,104.13,104.22,29932.0,101.6393,101.7662,101.6393,101.7271,29932.0
2024-04-15 11:35:00,104.22,104.29,104.17,104.17,60359.0,101.7271,101.7955,101.6783,101.6783,60359.0
2024-04-15 11:40:00,104.18,104.28,104.14,104.2,46103.0,101.6881,101.7857,101.649,101.7076,46103.0
2024-04-15 11:45:00,104.19,104.27,104.18,104.22,62235.0,101.6979,101.7759,101.6881,101.7271,62235.0
2024-04-15 11:50:00,104.21,104.42,104.19,104.4,71423.0,101.7174,101.9224,101.6979,101.9028,71423.0
2024-04-15 11:55:00,104.4,104.43,104.36,104.38,41804.0,101.9028,101.9321,101.8638,101.8833,41804.0
2024-04-15 12:00:00,104.39,104.56,104.36,104.56,67878.0,101.8931,102.059,101.8638,102.059,67878.0
2024-04-15 12:05:00,104.55,104.55,104.42,104.46,43635.0,102.0492,102.0492,101.9224,101.9614,43635.0
2024-04-15 12:10:00,104.45,104.49,104.39,104.46,52620.0,101.9516,101.9907,101.8931,101.9614,52620.0
2024-04-15 12:15:00,104.47,104.48,104.35,104.35,37477.0,101.9712,101.9809,101.854,101.854,37477.0
2024-04-15 12:20:00,104.35,104.38,104.09,104.1,66134.0,101.854,101.8833,101.6002,101.61,66134.0
2024-04-15 12:25:00,104.11,104.13,104.02,104.1,51120.0,101.6198,101.6393,101.5319,101.61,51120.0
2024-04-15 12:30:00,104.1,104.1,103.99,104.04,43368.0,101.61,101.61,101.5026,101.5514,43368.0
2024-04-15 12:35:00,104.04,104.08,103.97,104.01,47422.0,101.5514,101.5905,101.4831,101.5222,47422.0
2024-04-15 12:40:00,104.02,104.1,103.96,104.0,43045.0,101.5319,101.61,101.4734,101.5124,43045.0
2024-04-15 12:45:00,103.99,104.07,103.96,103.99,30863.0,101.5026,101.5807,101.4734,101.5026,30863.0
2024-04-15 12:50:00,103.99,104.08,103.98,104.07,31939.0,101.5026,101.5905,101.4929,101.5807,31939.0
2024-04-15 12:55:00,104.07,104.08,104.01,104.01,39818.0,101.5807,101.5905,101.5222,101.5222,39818.0
2024-04-15 13:00:00,104.0,104.0,103.76,103.9,62040.0,101.5124,101.5124,101.2781,101.4148,62040.0
2024-04-15 13:05:00,103.9,104.06,103.9,104.05,42434.0,101.4148,101.571,101.4148,101.5612,42434.0
2024-04-15 13:10:00,104.04,104.04,103.89,103.9,33676.0,101.5514,101.5514,101.405,101.4148,33676.0
2024-04-15 13:15:00,103.9,103.92,103.74,103.74,33169.0,101.4148,101.4343,101.2586,101.2586,33169.0
2024-04-15 13:20:00,103.75,103.76,103.61,103.65,50147.0,101.2684,101.2781,101.1317,101.1708,50147.0
2024-04-15 13:25:00,103.65,103.65,103.45,103.47,45702.0,101.1708,101.1708,100.9756,100.9951,45702.0
2024-04-15 13:30:00,103.46,103.5,103.26,103.45,54715.0,100.9853,101.0244,100.7901,100.9756,54715.0
2024-04-15 13:35:00,103.47,103.58,103.4,103.42,63449.0,100.9951,101.1024,100.9267,100.9463,63449.0
2024-04-15 13:40:00,103.42,103.57,103.37,103.47,36614.0,100.9463,101.0927,100.8975,100.9951,36614.0
2024-04-15 13:45:00,103.46,103.53,103.41,103.45,23195.0,100.9853,101.0536,100.9365,100.9756,23195.0
2024-04-15 13:50:00,103.44,103.55,103.35,103.52,27806.0,100.9658,101.0732,100.8779,101.0439,27806.0
2024-04-15 13:55:00,103.51,103.75,103.48,103.75,56328.0,101.0341,101.2684,101.0048,101.2684,56328.0
2024-04-15 14:00:00,103.72,103.76,103.58,103.73,54535.0,101.2391,101.2781,101.1024,101.2489,54535.0
2024-04-15 14:05:00,103.73,103.78,103.64,103.66,18318.0,101.2489,101.2977,101.161,101.1805,18318.0
2024-04-15 14:10:00,103.64,103.64,103.42,103.42,41584.0,101.161,101.161,100.9463,100.9463,41584.0
2024-04-15 14:15:00,103.44,103.51,103.36,103.5,50590.0,100.9658,101.0341,100.8877,101.0244,50590.0
2024-04-15 14:20:00,103.49,103.5,103.27,103.29,28480.0,101.0146,101.0244,100.7999,100.8194,28480.0
2024-04-15 14:25:00,103.29,103.38,103.28,103.33,20096.0,100.8194,100.9072,100.8096,100.8584,20096.0
2024-04-15 14:30:00,103.32,103.47,103.29,103.46,45697.0,100.8487,100.9951,100.8194,100.9853,45697.0
2024-04-15 14:35:00,103.46,103.56,103.44,103.47,44852.0,100.9853,101.0829,100.9658,100.9951,44852.0
2024-04-15 14:40:00,103.48,103.5,103.38,103.42,32354.0,101.0048,101.0244,100.9072,100.9463,32354.0
2024-04-15 14:45:00,103.4,103.42,103.28,103.3,27539.0,100.9267,100.9463,100.8096,100.8291,27539.0
2024-04-15 14:50:00,103.3,103.31,103.12,103.13,26951.0,100.8291,100.8389,100.6534,100.6632,26951.0
2024-04-15 14:55:00,103.13,103.27,103.12,103.25,24487.0,100.6632,100.7999,100.6534,100.7803,24487.0
2024-04-15 15:00:00,103.24,103.28,103.16,103.19,61592.0,100.7706,100.8096,100.6925,100.7218,61592.0
2024-04-15 15:05:00,103.19,103.28,103.16,103.28,38498.0,100.7218,100.8096,100.6925,100.8096,38498.0
2024-04-15 15:10:00,103.28,103.3,103.2,103.2,23563.0,100.8096,100.8291,100.7315,100.7315,23563.0
2024-04-15 15:15:00,103.21,103.23,103.06,103.1,48666.0,100.7413,100.7608,100.5949,100.6339,48666.0
2024-04-15 15:20:00,103.1,103.34,103.08,103.28,55392.0,100.6339,100.8682,100.6144,100.8096,55392.0
2024-04-15 15:25:00,103.29,103.33,103.22,103.26,24002.0,100.8194,100.8584,100.7511,100.7901,24002.0
2024-04-15 15:30:00,103.26,103.47,103.26,103.4,64766.0,100.7901,100.9951,100.7901,100.9267,64766.0
2024-04-15 15:35:00,103.41,103.49,103.36,103.47,50766.0,100.9365,101.0146,100.8877,100.9951,50766.0
2024-04-15 15:40:00,103.46,103.47,103.26,103.3,241983.0,100.9853,100.9951,100.7901,100.8291,241983.0
2024-04-15 15:45:00,103.3,103.51,103.28,103.5,83002.0,100.8291,101.0341,100.8096,101.0244,83002.0
2024-04-15 15:50:00,103.49,103.6,103.41,103.6,72787.0,101.0146,101.122,100.9365,101.122,72787.0
2024-04-15 15:55:00,103.58,103.65,103.51,103.55,179531.0,101.1024,101.1708,101.0341,101.0732,179531.0
2024-04-16 09:30:00,102.83,102.83,102.41,102.59,229431.0,100.3704,100.3704,99.9604,100.1361,229431.0
2024-04-16 09:35:00,102.56,102.64,102.34,102.4,124206.0,100.1068,100.1849,99.8921,99.9507,124206.0
2024-04-16 09:40:00,102.39,102.45,102.22,102.33,135521.0,99.9409,99.9995,99.775,99.8823,135521.0
2024-04-16 09:45:00,102.33,102.41,102.12,102.15,34233.0,99.8823,99.9604,99.6774,99.7066,34233.0
2024-04-16 09:50:00,102.14,102.22,102.12,102.14,56976.0,99.6969,99.775,99.6774,99.6969,56976.0
2024-04-16 09:55:00,102.13,102.31,102.12,102.24,58828.0,99.6871,99.8628,99.6774,99.7945,58828.0
2024-04-16 10:00:00,102.24,102.3,102.14,102.3,40104.0,99.7945,99.8531,99.6969,99.8531,40104.0
2024-04-16 10:05:00,102.3,102.32,102.14,102.29,61801.0,99.8531,99.8726,99.6969,99.8433,61801.0
2024-04-16 10:10:00,102.27,102.42,102.27,102.42,26344.0,99.8238,99.9702,99.8238,99.9702,26344.0
2024-04-16 10:15:00,102.42,102.64,102.26,102.56,41432.0,99.9702,100.1849,99.814,100.1068,41432.0
2024-04-16 10:20:00,102.61,102.64,102.45,102.47,25900.0,100.1556,100.1849,99.9995,100.019,25900.0
2024-04-16 10:25:00,102.5,102.51,102.37,102.38,29739.0,100.0483,100.058,99.9214,99.9311,29739.0
2024-04-16 10:30:00,102.38,102.42,102.24,102.3,44007.0,99.9311,99.9702,99.7945,99.8531,44007.0
2024-04-16 10:35:00,102.3,102.32,102.11,102.23,153653.0,99.8531,99.8726,99.6676,99.7847,153653.0
2024-04-16 10:40:00,102.24,102.52,102.24,102.51,31695.0,99.7945,100.0678,99.7945,100.058,31695.0
2024-04-16 10:45:00,102.5,102.58,102.4,102.56,42896.0,100.0483,100.1264,99.9507,100.1068,42896.0
2024-04-16 10:50:00,102.56,102.56,102.4,102.42,43557.0,100.1068,100.1068,99.9507,99.9702,43557.0
2024-04-16 10:55:00,102.43,102.53,102.39,102.48,40500.0,99.98,100.0776,99.9409,100.0288,40500.0
2024-04-16 11:00:00,102.49,102.72,102.48,102.7,25004.0,100.0385,100.263,100.0288,100.2435,25004.0
2024-04-16 11:05:00,102.7,102.76,102.62,102.7,80796.0,100.2435,100.3021,100.1654,100.2435,80796.0
2024-04-16 11:10:00,102.71,102.79,102.7,102.78,55916.0,100.2533,100.3313,100.2435,100.3216,55916.0
2024-04-16 11:15:00,102.77,102.93,102.77,102.83,21571.0,100.3118,100.468,100.3118,100.3704,21571.0
2024-04-16 11:20:00,102.84,102.96,102.77,102.91,35600.0,100.3801,100.4973,100.3118,100.4485,35600.0
2024-04-16 11:25:00,102.91,102.97,102.88,102.95,15094.0,100.4485,100.507,100.4192,100.4875,15094.0
2024-04-16 11:30:00,102.93,102.95,102.83,102.93,15911.0,100.468,100.4875,100.3704,100.468,15911.0
2024-04-16 11:35:00,102.93,103.0,102.9,102.93,13539.0,100.468,100.5363,100.4387,100.468,13539.0
2024-04-16 11:40:00,102.93,103.09,102.93,103.04,43099.0,100.468,100.6242,100.468,100.5754,43099.0
2024-04-16 11:45:00,103.02,103.05,102.94,103.0,16764.0,100.5558,100.5851,100.4778,100.5363,16764.0
2024-04-16 11:50:00,103.01,103.23,103.0,103.22,79313.0,100.5461,100.7608,100.5363,100.7511,79313.0
2024-04-16 11:55:00,103.23,103.23,103.01,103.01,7956.0,100.7608,100.7608,100.5461,100.5461,7956.0
2024-04-16 12:00:00,103.01,103.01,102.84,102.91,15781.0,100.5461,100.5461,100.3801,100.4485,15781.0
2024-04-16 12:05:00,102.95,103.16,102.91,103.15,29057.0,100.4875,100.6925,100.4485,100.6827,29057.0
2024-04-16 12:10:00,103.15,103.19,103.03,103.11,39098.0,100.6827,100.7218,100.5656,100.6437,39098.0
2024-04-16 12:15:00,103.13,103.17,103.1,103.12,11159.0,100.6632,100.7023,100.6339,100.6534,11159.0
2024-04-16 12:20:00,103.11,103.17,103.08,103.12,13871.0,100.6437,100.7023,100.6144,100.6534,13871.0
2024-04-16 12:25:00,103.12,103.23,103.11,103.15,17024.0,100.6534,100.7608,100.6437,100.6827,17024.0
2024-04-16 12:30:00,103.15,103.21,103.14,103.14,26034.0,100.6827,100.7413,100.673,100.673,26034.0
2024-04-16 12:35:00,103.14,103.15,103.07,103.09,20452.0,100.673,100.6827,100.6046,100.6242,20452.0
2024-04-16 12:40:00,103.09,103.17,103.03,103.03,54382.0,100.6242,100.7023,100.5656,100.5656,54382.0
2024-04-16 12:45:00,103.04,103.2,103.01,103.2,15129.0,100.5754,100.7315,100.5461,100.7315,15129.0
2024-04-16 12:50:00,103.19,103.24,103.12,103.13,15172.0,100.7218,100.7706,100.6534,100.6632,15172.0
2024-04-16 12:55:00,103.13,103.19,103.1,103.17,9591.0,100.6632,100.7218,100.6339,100.7023,9591.0
2024-04-16 13:00:00,103.18,103.18,103.0,103.02,21900.0,100.712,100.712,100.5363,100.5558,21900.0
2024-04-16 13:05:00,103.03,103.18,103.0,103.12,19274.0,100.5656,100.712,100.5363,100.6534,19274.0
2024-04-16 13:10:00,103.13,103.19,103.04,103.16,23241.0,100.6632,100.7218,100.5754,100.6925,23241.0
2024-04-16 13:15:00,103.17,103.27,103.13,103.24,16702.0,100.7023,100.7999,100.6632,100.7706,16702.0
2024-04-16 13:20:00,103.23,103.24,103.16,103.2,18764.0,100.7608,100.7706,100.6925,100.7315,18764.0
2024-04-16 13:25:00,103.22,103.3,103.08,103.09,24322.0,100.7511,100.8291,100.6144,100.6242,24322.0
2024-04-16 13:30:00,103.11,103.14,102.48,102.69,122786.0,100.6437,100.673,100.0288,100.2337,122786.0
2024-04-16 13:35:00,102.68,103.03,102.68,102.89,86789.0,100.224,100.5656,100.224,100.4289,86789.0
2024-04-16 13:40:00,102.91,103.13,102.91,103.01,44472.0,100.4485,100.6632,100.4485,100.5461,44472.0
2024-04-16 13:45:00,103.05,103.09,102.78,102.78,27953.0,100.5851,100.6242,100.3216,100.3216,27953.0
2024-04-16 13:50:00,102.79,102.95,102.62,102.89,53794.0,100.3313,100.4875,100.1654,100.4289,53794.0
2024-04-16 13:55:00,102.9,102.96,102.83,102.92,41715.0,100.4387,100.4973,100.3704,100.4582,41715.0
2024-04-16 14:00:00,102.91,102.98,102.81,102.97,25154.0,100.4485,100.5168,100.3509,100.507,25154.0
2024-04-16 14:05:00,102.97,103.5,102.97,103.48,52775.0,100.507,101.0244,100.507,101.0048,52775.0
2024-04-16 14:10:00,103.46,103.53,103.12,103.13,66891.0,100.9853,101.0536,100.6534,100.6632,66891.0
2024-04-16 14:15:00,103.13,103.15,102.83,102.84,83192.0,100.6632,100.6827,100.3704,100.3801,83192.0
2024-04-16 14:20:00,102.87,102.9,102.67,102.75,38929.0,100.4094,100.4387,100.2142,100.2923,38929.0
2024-04-16 14:25:00,102.8,102.94,102.71,102.79,47808.0,100.3411,100.4778,100.2533,100.3313,47808.0
2024-04-16 14:30:00,102.77,102.99,102.69,102.97,35649.0,100.3118,100.5266,100.2337,100.507,35649.0
2024-04-16 14:35:00,102.99,103.01,102.87,102.97,38607.0,100.5266,100.5461,100.4094,100.507,38607.0
2024-04-16 14:40:00,102.95,103.04,102.9,102.98,32524.0,100.4875,100.5754,100.4387,100.5168,32524.0
2024-04-16 14:45:00,102.98,103.05,102.9,103.0,17293.0,100.5168,100.5851,100.4387,100.5363,17293.0
2024-04-16 14:50:00,103.01,103.24,103.0,103.21,29286.0,100.5461,100.7706,100.5363,100.7413,29286.0
2024-04-16 14:55:00,103.21,103.29,103.15,103.29,43256.0,100.7413,100.8194,100.6827,100.8194,43256.0
2024-04-16 15:00:00,103.3,103.3,103.08,103.1,37205.0,100.8291,100.8291,100.6144,100.6339,37205.0
2024-04-16 15:05:00,103.09,103.19,103.06,103.12,36097.0,100.6242,100.7218,100.5949,100.6534,36097.0
2024-04-16 15:10:00,103.11,103.22,103.11,103.13,22512.0,100.6437,100.7511,100.6437,100.6632,22512.0
2024-04-16 15:15:00,103.11,103.2,103.05,103.2,27683.0,100.6437,100.7315,100.5851,100.7315,27683.0
2024-04-16 15:20:00,103.19,103.23,103.12,103.16,29786.0,100.7218,100.7608,100.6534,100.6925,29786.0
2024-04-16 15:25:00,103.15,103.28,103.14,103.22,25286.0,100.6827,100.8096,100.673,100.7511,25286.0
2024-04-16 15:30:00,103.22,103.22,102.83,102.83,39763.0,100.7511,100.7511,100.3704,100.3704,39763.0
2024-04-16 15:35:00,102.77,103.06,102.76,103.02,61865.0,100.3118,100.5949,100.3021,100.5558,61865.0
2024-04-16 15:40:00,103.02,103.12,102.96,103.12,65268.0,100.5558,100.6534,100.4973,100.6534,65268.0
2024-04-16 15:45:00,103.11,103.18,103.02,103.15,31149.0,100.6437,100.712,100.5558,100.6827,31149.0
2024-04-16 15:50:00,103.15,103.16,103.05,103.09,51101.0,100.6827,100.6925,100.5851,100.6242,51101.0
2024-04-16 15:55:00,103.11,103.14,102.93,102.97,78894.0,100.6437,100.673,100.468,100.507,78894.0
2024-04-17 09:30:00,103.71,103.75,103.49,103.63,65280.0,101.2293,101.2684,101.0146,101.1512,65280.0
2024-04-17 09:35:00,103.61,103.76,103.55,103.67,30205.0,101.1317,101.2781,101.0732,101.1903,30205.0
2024-04-17 09:40:00,103.66,103.75,103.55,103.71,16187.0,101.1805,101.2684,101.0732,101.2293,16187.0
2024-04-17 09:45:00,103.74,103.81,103.67,103.7,35585.0,101.2586,101.3269,101.1903,101.2196,35585.0
2024-04-17 09:50:00,103.69,103.83,103.69,103.82,18672.0,101.2098,101.3465,101.2098,101.3367,18672.0
2024-04-17 09:55:00,103.82,103.87,103.64,103.65,21556.0,101.3367,101.3855,101.161,101.1708,21556.0
2024-04-17 10:00:00,103.65,103.65,103.19,103.24,34130.0,101.1708,101.1708,100.7218,100.7706,34130.0
2024-04-17 10:05:00,103.24,103.34,103.22,103.3,27481.0,100.7706,100.8682,100.7511,100.8291,27481.0
2024-04-17 10:10:00,103.28,103.3,103.11,103.16,24759.0,100.8096,100.8291,100.6437,100.6925,24759.0
2024-04-17 10:15:00,103.16,103.27,103.12,103.25,22212.0,100.6925,100.7999,100.6534,100.7803,22212.0
2024-04-17 10:20:00,103.23,103.23,103.05,103.17,22408.0,100.7608,100.7608,100.5851,100.7023,22408.0
2024-04-17 10:25:00,103.2,103.31,103.12,103.16,21839.0,100.7315,100.8389,100.6534,100.6925,21839.0
2024-04-17 10:30:00,103.16,103.16,102.98,103.02,39238.0,100.6925,100.6925,100.5168,100.5558,39238.0
2024-04-17 10:35:00,103.01,103.1,102.91,103.09,22575.0,100.5461,100.6339,100.4485,100.6242,22575.0
2024-04-17 10:40:00,103.08,103.14,103.04,103.12,21469.0,100.6144,100.673,100.5754,100.6534,21469.0
2024-04-17 10:45:00,103.12,103.17,103.02,103.12,14360.0,100.6534,100.7023,100.5558,100.6534,14360.0
2024-04-17 10:50:00,103.11,103.13,102.78,102.87,100463.0,100.6437,100.6632,100.3216,100.4094,100463.0
2024-04-17 10:55:00,102.87,102.97,102.86,102.96,102967.0,100.4094,100.507,100.3997,100.4973,102967.0
2024-04-17 11:00:00,102.96,103.2,102.96,103.19,20567.0,100.4973,100.7315,100.4973,100.7218,20567.0
2024-04-17 11:05:00,103.19,103.19,102.9,102.91,29293.0,100.7218,100.7218,100.4387,100.4485,29293.0
2024-04-17 11:10:00,102.92,102.99,102.9,102.93,29698.0,100.4582,100.5266,100.4387,100.468,29698.0
2024-04-17 11:15:00,102.93,102.98,102.77,102.78,36124.0,100.468,100.5168,100.3118,100.3216,36124.0
2024-04-17 11:20:00,102.79,102.82,102.7,102.72,53355.0,100.3313,100.3606,100.2435,100.263,53355.0
2024-04-17 11:25:00,102.73,102.8,102.59,102.59,42821.0,100.2728,100.3411,100.1361,100.1361,42821.0
2024-04-17 11:30:00,102.6,102.6,102.45,102.53,52550.0,100.1459,100.1459,99.9995,100.0776,52550.0
2024-04-17 11:35:00,102.54,102.69,102.52,102.69,33907.0,100.0873,100.2337,100.0678,100.2337,33907.0
2024-04-17 11:40:00,102.68,102.82,102.68,102.74,44277.0,100.224,100.3606,100.224,100.2825,44277.0
2024-04-17 11:45:00,102.75,102.77,102.64,102.69,32126.0,100.2923,100.3118,100.1849,100.2337,32126.0
2024-04-17 11:50:00,102.71,102.79,102.68,102.78,18205.0,100.2533,100.3313,100.224,100.3216,18205.0
2024-04-17 11:55:00,102.77,102.83,102.74,102.75,20995.0,100.3118,100.3704,100.2825,100.2923,20995.0
2024-04-17 12:00:00,102.74,102.74,102.48,102.48,46173.0,100.2825,100.2825,100.0288,100.0288,46173.0
2024-04-17 12:05:00,102.49,102.49,102.34,102.41,185591.0,100.0385,100.0385,99.8921,99.9604,185591.0
2024-04-17 12:10:00,102.42,102.67,102.41,102.62,30517.0,99.9702,100.2142,99.9604,100.1654,30517.0
2024-04-17 12:15:00,102.62,102.65,102.52,102.58,21692.0,100.1654,100.1947,100.0678,100.1264,21692.0
2024-04-17 12:20:00,102.59,102.67,102.48,102.5,33191.0,100.1361,100.2142,100.0288,100.0483,33191.0
2024-04-17 12:25:00,102.5,102.62,102.42,102.45,17375.0,100.0483,100.1654,99.9702,99.9995,17375.0
2024-04-17 12:30:00,102.43,102.48,102.35,102.46,25737.0,99.98,100.0288,99.9019,100.0092,25737.0
2024-04-17 12:35:00,102.45,102.45,102.37,102.42,34047.0,99.9995,99.9995,99.9214,99.9702,34047.0
2024-04-17 12:40:00,102.43,102.49,102.28,102.28,27031.0,99.98,100.0385,99.8335,99.8335,27031.0
2024-04-17 12:45:00,102.29,102.37,102.2,102.36,23025.0,99.8433,99.9214,99.7555,99.9116,23025.0
2024-04-17 12:50:00,102.35,102.41,102.28,102.39,33739.0,99.9019,99.9604,99.8335,99.9409,33739.0
2024-04-17 12:55:00,102.39,102.4,102.22,102.29,16712.0,99.9409,99.9507,99.775,99.8433,16712.0
2024-04-17 13:00:00,102.27,102.49,102.25,102.47,22141.0,99.8238,100.0385,99.8043,100.019,22141.0
2024-04-17 13:05:00,102.45,102.58,102.4,102.58,26339.0,99.9995,100.1264,99.9507,100.1264,26339.0
2024-04-17 13:10:00,102.59,102.64,102.56,102.6,24389.0,100.1361,100.1849,100.1068,100.1459,24389.0
2024-04-17 13:15:00,102.61,102.75,102.61,102.71,45453.0,100.1556,100.2923,100.1556,100.2533,45453.0
2024-04-17 13:20:00,102.71,102.84,102.69,102.79,22480.0,100.2533,100.3801,100.2337,100.3313,22480.0
2024-04-17 13:25:00,102.82,102.93,102.77,102.92,31189.0,100.3606,100.468,100.3118,100.4582,31189.0
2024-04-17 13:30:00,102.93,102.97,102.74,102.75,24239.0,100.468,100.507,100.2825,100.2923,24239.0
2024-04-17 13:35:00,102.76,102.88,102.73,102.82,25221.0,100.3021,100.4192,100.2728,100.3606,25221.0
2024-04-17 13:40:00,102.83,102.88,102.71,102.8,16500.0,100.3704,100.4192,100.2533,100.3411,16500.0
2024-04-17 13:45:00,102.78,102.79,102.65,102.76,29856.0,100.3216,100.3313,100.1947,100.3021,29856.0
2024-04-17 13:50:00,102.79,102.9,102.74,102.88,32848.0,100.3313,100.4387,100.2825,100.4192,32848.0
2024-04-17 13:55:00,102.87,102.99,102.87,102.97,24188.0,100.4094,100.5266,100.4094,100.507,24188.0
2024-04-17 14:00:00,102.96,103.0,102.87,102.99,43806.0,100.4973,100.5363,100.4094,100.5266,43806.0
2024-04-17 14:05:00,102.98,102.98,102.88,102.91,78732.0,100.5168,100.5168,100.4192,100.4485,78732.0
2024-04-17 14:10:00,102.9,102.91,102.73,102.73,32926.0,100.4387,100.4485,100.2728,100.2728,32926.0
2024-04-17 14:15:00,102.73,102.76,102.6,102.7,36550.0,100.2728,100.3021,100.1459,100.2435,36550.0
2024-04-17 14:20:00,102.7,102.74,102.64,102.7,31675.0,100.2435,100.2825,100.1849,100.2435,31675.0
2024-04-17 14:25:00,102.71,102.82,102.65,102.73,30254.0,100.2533,100.3606,100.1947,100.2728,30254.0
2024-04-17 14:30:00,102.73,102.76,102.69,102.73,23416.0,100.2728,100.3021,100.2337,100.2728,23416.0
2024-04-17 14:35:00,102.72,102.77,102.63,102.75,18377.0,100.263,100.3118,100.1752,100.2923,18377.0
2024-04-17 14:40:00,102.75,103.1,102.75,103.1,32407.0,100.2923,100.6339,100.2923,100.6339,32407.0
2024-04-17 14:45:00,103.09,103.13,102.9,102.92,43189.0,100.6242,100.6632,100.4387,100.4582,43189.0
2024-04-17 14:50:00,102.92,102.97,102.52,102.54,67674.0,100.4582,100.507,100.0678,100.0873,67674.0
2024-04-17 14:55:00,102.53,102.66,102.48,102.6,68650.0,100.0776,100.2044,100.0288,100.1459,68650.0
2024-04-17 15:00:00,102.56,102.57,102.39,102.41,31182.0,100.1068,100.1166,99.9409,99.9604,31182.0
2024-04-17 15:05:00,102.43,102.45,102.31,102.38,66160.0,99.98,99.9995,99.8628,99.9311,66160.0
2024-04-17 15:10:00,102.38,102.43,102.23,102.3,40679.0,99.9311,99.98,99.7847,99.8531,40679.0
2024-04-17 15:15:00,102.3,102.45,102.29,102.36,39979.0,99.8531,99.9995,99.8433,99.9116,39979.0
2024-04-17 15:20:00,102.34,102.39,102.27,102.36,37506.0,99.8921,99.9409,99.8238,99.9116,37506.0
2024-04-17 15:25:00,102.36,102.37,102.24,102.27,31475.0,99.9116,99.9214,99.7945,99.8238,31475.0
2024-04-17 15:30:00,102.27,102.43,102.27,102.42,44944.0,99.8238,99.98,99.8238,99.9702,44944.0
2024-04-17 15:35:00,102.39,102.39,102.21,102.27,39088.0,99.9409,99.9409,99.7652,99.8238,39088.0
2024-04-17 15:40:00,102.28,102.47,102.21,102.42,72566.0,99.8335,100.019,99.7652,99.9702,72566.0
2024-04-17 15:45:00,102.42,102.52,102.39,102.44,66828.0,99.9702,100.0678,99.9409,99.9897,66828.0
2024-04-17 15:50:00,102.44,102.45,102.2,102.41,93153.0,99.9897,99.9995,99.7555,99.9604,93153.0
2024-04-17 15:55:00,102.4,102.43,102.11,102.12,134576.0,99.9507,99.98,99.6676,99.6774,134576.0
2024-04-18 09:30:00,102.49,102.76,102.35,102.38,74410.0,100.0385,100.3021,99.9019,99.9311,74410.0
2024-04-18 09:35:00,102.36,102.47,102.17,102.39,34600.0,99.9116,100.019,99.7262,99.9409,34600.0
2024-04-18 09:40:00,102.38,102.58,102.28,102.35,42771.0,99.9311,100.1264,99.8335,99.9019,42771.0
2024-04-18 09:45:00,102.38,102.45,102.18,102.41,19861.0,99.9311,99.9995,99.7359,99.9604,19861.0
2024-04-18 09:50:00,102.42,102.51,102.36,102.44,47866.0,99.9702,100.058,99.9116,99.9897,47866.0
2024-04-18 09:55:00,102.43,102.67,102.42,102.65,21829.0,99.98,100.2142,99.9702,100.1947,21829.0
2024-04-18 10:00:00,102.66,102.75,102.41,102.41,31090.0,100.2044,100.2923,99.9604,99.9604,31090.0
2024-04-18 10:05:00,102.47,102.82,102.45,102.82,19284.0,100.019,100.3606,99.9995,100.3606,19284.0
2024-04-18 10:10:00,102.78,102.88,102.71,102.88,32840.0,100.3216,100.4192,100.2533,100.4192,32840.0
2024-04-18 10:15:00,102.89,103.06,102.84,103.02,28225.0,100.4289,100.5949,100.3801,100.5558,28225.0
2024-04-18 10:20:00,103.03,103.03,102.85,102.93,19354.0,100.5656,100.5656,100.3899,100.468,19354.0
2024-04-18 10:25:00,102.92,103.15,102.92,103.15,15286.0,100.4582,100.6827,100.4582,100.6827,15286.0
2024-04-18 10:30:00,103.15,103.17,103.07,103.17,24592.0,100.6827,100.7023,100.6046,100.7023,24592.0
2024-04-18 10:35:00,103.16,103.25,103.12,103.16,38694.0,100.6925,100.7803,100.6534,100.6925,38694.0
2024-04-18 10:40:00,103.16,103.29,103.09,103.27,24350.0,100.6925,100.8194,100.6242,100.7999,24350.0
2024-04-18 10:45:00,103.28,103.33,103.21,103.27,19720.0,100.8096,100.8584,100.7413,100.7999,19720.0
2024-04-18 10:50:00,103.29,103.29,103.2,103.24,26282.0,100.8194,100.8194,100.7315,100.7706,26282.0
2024-04-18 10:55:00,103.24,103.39,103.23,103.31,30686.0,100.7706,100.917,100.7608,100.8389,30686.0
2024-04-18 11:00:00,103.32,103.37,103.26,103.27,21632.0,100.8487,100.8975,100.7901,100.7999,21632.0
2024-04-18 11:05:00,103.27,103.36,103.27,103.33,24146.0,100.7999,100.8877,100.7999,100.8584,24146.0
2024-04-18 11:10:00,103.33,103.48,103.33,103.48,30575.0,100.8584,101.0048,100.8584,101.0048,30575.0
2024-04-18 11:15:00,103.48,103.59,103.48,103.49,20951.0,101.0048,101.1122,101.0048,101.0146,20951.0
2024-04-18 11:20:00,103.5,103.59,103.49,103.57,14136.0,101.0244,101.1122,101.0146,101.0927,14136.0
2024-04-18 11:25:00,103.57,103.57,103.37,103.38,20182.0,101.0927,101.0927,100.8975,100.9072,20182.0
2024-04-18 11:30:00,103.41,103.43,103.29,103.35,26102.0,100.9365,100.956,100.8194,100.8779,26102.0
2024-04-18 11:35:00,103.37,103.43,103.34,103.39,18630.0,100.8975,100.956,100.8682,100.917,18630.0
2024-04-18 11:40:00,103.37,103.37,103.16,103.22,33551.0,100.8975,100.8975,100.6925,100.7511,33551.0
2024-04-18 11:45:00,103.24,103.25,103.13,103.19,21491.0,100.7706,100.7803,100.6632,100.7218,21491.0
2024-04-18 11:50:00,103.21,103.28,103.11,103.18,15255.0,100.7413,100.8096,100.6437,100.712,15255.0
2024-04-18 11:55:00,103.17,103.26,103.17,103.2,41800.0,100.7023,100.7901,100.7023,100.7315,41800.0
2024-04-18 12:00:00,103.2,103.33,103.2,103.23,14378.0,100.7315,100.8584,100.7315,100.7608,14378.0
2024-04-18 12:05:00,103.23,103.23,103.04,103.1,31075.0,100.7608,100.7608,100.5754,100.6339,31075.0
2024-04-18 12:10:00,103.09,103.18,103.08,103.1,22291.0,100.6242,100.712,100.6144,100.6339,22291.0
2024-04-18 12:15:00,103.08,103.17,103.04,103.16,17717.0,100.6144,100.7023,100.5754,100.6925,17717.0
2024-04-18 12:20:00,103.17,103.22,103.16,103.17,16221.0,100.7023,100.7511,100.6925,100.7023,16221.0
2024-04-18 12:25:00,103.17,103.23,103.12,103.22,23421.0,100.7023,100.7608,100.6534,100.7511,23421.0
2024-04-18 12:30:00,103.23,103.23,102.9,102.92,14032.0,100.7608,100.7608,100.4387,100.4582,14032.0
2024-04-18 12:35:00,102.93,103.14,102.93,103.1,17121.0,100.468,100.673,100.468,100.6339,17121.0
2024-04-18 12:40:00,103.12,103.12,102.95,102.99,19963.0,100.6534,100.6534,100.4875,100.5266,19963.0
2024-04-18 12:45:00,103.01,103.01,102.8,102.84,97127.0,100.5461,100.5461,100.3411,100.3801,97127.0
2024-04-18 12:50:00,102.84,102.87,102.67,102.73,16637.0,100.3801,100.4094,100.2142,100.2728,16637.0
2024-04-18 12:55:00,102.72,102.83,102.72,102.77,11582.0,100.263,100.3704,100.263,100.3118,11582.0
2024-04-18 13:00:00,102.76,102.82,102.7,102.7,13437.0,100.3021,100.3606,100.2435,100.2435,13437.0
2024-04-18 13:05:00,102.71,102.76,102.66,102.75,26728.0,100.2533,100.3021,100.2044,100.2923,26728.0
2024-04-18 13:10:00,102.76,102.77,102.55,102.61,29046.0,100.3021,100.3118,100.0971,100.1556,29046.0
2024-04-18 13:15:00,102.62,102.66,102.4,102.48,25454.0,100.1654,100.2044,99.9507,100.0288,25454.0
2024-04-18 13:20:00,102.51,102.52,102.32,102.32,38413.0,100.058,100.0678,99.8726,99.8726,38413.0
2024-04-18 13:25:00,102.33,102.68,102.33,102.67,36512.0,99.8823,100.224,99.8823,100.2142,36512.0
2024-04-18 13:30:00,102.66,102.71,102.52,102.54,19299.0,100.2044,100.2533,100.0678,100.0873,19299.0
2024-04-18 13:35:00,102.55,102.58,102.42,102.44,9566.0,100.0971,100.1264,99.9702,99.9897,9566.0
2024-04-18 13:40:00,102.45,102.52,102.32,102.5,48110.0,99.9995,100.0678,99.8726,100.0483,48110.0
2024-04-18 13:45:00,102.5,102.58,102.48,102.54,8371.0,100.0483,100.1264,100.0288,100.0873,8371.0
2024-04-18 13:50:00,102.55,102.56,102.36,102.36,20286.0,100.0971,100.1068,99.9116,99.9116,20286.0
2024-04-18 13:55:00,102.38,102.5,102.36,102.5,28455.0,99.9311,100.0483,99.9116,100.0483,28455.0
2024-04-18 14:00:00,102.48,102.48,102.23,102.26,18028.0,100.0288,100.0288,99.7847,99.814,18028.0
2024-04-18 14:05:00,102.27,102.33,102.22,102.27,21466.0,99.8238,99.8823,99.775,99.8238,21466.0
2024-04-18 14:10:00,102.27,102.35,102.19,102.29,39184.0,99.8238,99.9019,99.7457,99.8433,39184.0
2024-04-18 14:15:00,102.28,102.44,102.28,102.36,27101.0,99.8335,99.9897,99.8335,99.9116,27101.0
2024-04-18 14:20:00,102.36,102.45,102.34,102.37,19468.0,99.9116,99.9995,99.8921,99.9214,19468.0
2024-04-18 14:25:00,102.34,102.45,102.15,102.19,26708.0,99.8921,99.9995,99.7066,99.7457,26708.0
2024-04-18 14:30:00,102.17,102.19,101.93,101.94,30826.0,99.7262,99.7457,99.4919,99.5017,30826.0
2024-04-18 14:35:00,101.92,102.11,101.92,102.07,38858.0,99.4821,99.6676,99.4821,99.6286,38858.0
2024-04-18 14:40:00,102.06,102.25,102.04,102.24,21829.0,99.6188,99.8043,99.5993,99.7945,21829.0
2024-04-18 14:45:00,102.24,102.25,102.16,102.24,15982.0,99.7945,99.8043,99.7164,99.7945,15982.0
2024-04-18 14:50:00,102.22,102.22,102.09,102.12,37175.0,99.775,99.775,99.6481,99.6774,37175.0
2024-04-18 14:55:00,102.14,102.23,102.1,102.16,29078.0,99.6969,99.7847,99.6578,99.7164,29078.0
2024-04-18 15:00:00,102.19,102.38,102.18,102.31,18018.0,99.7457,99.9311,99.7359,99.8628,18018.0
2024-04-18 15:05:00,102.33,102.42,102.29,102.33,16570.0,99.8823,99.9702,99.8433,99.8823,16570.0
2024-04-18 15:10:00,102.32,102.44,102.29,102.35,30399.0,99.8726,99.9897,99.8433,99.9019,30399.0
2024-04-18 15:15:00,102.36,102.41,102.24,102.27,39539.0,99.9116,99.9604,99.7945,99.8238,39539.0
2024-04-18 15:20:00,102.29,102.37,102.21,102.34,35936.0,99.8433,99.9214,99.7652,99.8921,35936.0
2024-04-18 15:25:00,102.32,102.37,102.21,102.37,39256.0,99.8726,99.9214,99.7652,99.9214,39256.0
2024-04-18 15:30:00,102.39,102.49,102.38,102.48,22881.0,99.9409,100.0385,99.9311,100.0288,22881.0
2024-04-18 15:35:00,102.48,102.53,102.38,102.38,51036.0,100.0288,100.0776,99.9311,99.9311,51036.0
2024-04-18 15:40:00,102.37,102.46,102.35,102.46,113496.0,99.9214,100.0092,99.9019,100.0092,113496.0
2024-04-18 15:45:00,102.45,102.48,102.32,102.37,93963.0,99.9995,100.0288,99.8726,99.9214,93963.0
2024-04-18 15:50:00,102.37,102.39,102.22,102.24,163249.0,99.9214,99.9409,99.775,99.7945,163249.0
2024-04-18 15:55:00,102.22,102.34,102.19,102.31,110131.0,99.775,99.8921,99.7457,99.8628,110131.0
2024-04-19 09:30:00,101.85,102.5,101.85,102.5,161419.0,99.4138,100.0483,99.4138,100.0483,161419.0
2024-04-19 09:35:00,102.46,102.87,102.46,102.87,31309.0,100.0092,100.4094,100.0092,100.4094,31309.0
2024-04-19 09:40:00,102.9,103.06,102.88,102.97,41701.0,100.4387,100.5949,100.4192,100.507,41701.0
2024-04-19 09:45:00,102.97,103.11,102.92,103.04,45352.0,100.507,100.6437,100.4582,100.5754,45352.0
2024-04-19 09:50:00,103.02,103.21,102.94,103.19,39494.0,100.5558,100.7413,100.4778,100.7218,39494.0
2024-04-19 09:55:00,103.17,103.36,103.16,103.3,20218.0,100.7023,100.8877,100.6925,100.8291,20218.0
2024-04-19 10:00:00,103.31,103.36,103.21,103.36,25657.0,100.8389,100.8877,100.7413,100.8877,25657.0
2024-04-19 10:05:00,103.36,103.44,103.33,103.35,27898.0,100.8877,100.9658,100.8584,100.8779,27898.0
2024-04-19 10:10:00,103.34,103.34,103.07,103.14,43306.0,100.8682,100.8682,100.6046,100.673,43306.0
2024-04-19 10:15:00,103.16,103.19,102.99,103.03,32429.0,100.6925,100.7218,100.5266,100.5656,32429.0
2024-04-19 10:20:00,103.03,103.18,103.01,103.01,42574.0,100.5656,100.712,100.5461,100.5461,42574.0
2024-04-19 10:25:00,103.02,103.16,102.93,103.16,31702.0,100.5558,100.6925,100.468,100.6925,31702.0
2024-04-19 10:30:00,103.15,103.24,103.01,103.06,22190.0,100.6827,100.7706,100.5461,100.5949,22190.0
2024-04-19 10:35:00,103.05,103.07,102.85,102.87,21706.0,100.5851,100.6046,100.3899,100.4094,21706.0
2024-04-19 10:40:00,102.85,103.01,102.85,102.99,12348.0,100.3899,100.5461,100.3899,100.5266,12348.0
2024-04-19 10:45:00,103.0,103.08,102.97,103.0,93692.0,100.5363,100.6144,100.507,100.5363,93692.0
2024-04-19 10:50:00,103.0,103.25,102.99,103.22,32001.0,100.5363,100.7803,100.5266,100.7511,32001.0
2024-04-19 10:55:00,103.2,103.22,102.98,103.0,47280.0,100.7315,100.7511,100.5168,100.5363,47280.0
2024-04-19 11:00:00,102.99,102.99,102.83,102.91,22357.0,100.5266,100.5266,100.3704,100.4485,22357.0
2024-04-19 11:05:00,102.93,103.15,102.91,103.15,14503.0,100.468,100.6827,100.4485,100.6827,14503.0
2024-04-19 11:10:00,103.13,103.19,103.07,103.09,15799.0,100.6632,100.7218,100.6046,100.6242,15799.0
2024-04-19 11:15:00,103.11,103.13,103.03,103.03,25705.0,100.6437,100.6632,100.5656,100.5656,25705.0
2024-04-19 11:20:00,103.06,103.07,102.96,102.99,15841.0,100.5949,100.6046,100.4973,100.5266,15841.0
2024-04-19 11:25:00,102.96,103.12,102.96,103.12,23195.0,100.4973,100.6534,100.4973,100.6534,23195.0
2024-04-19 11:30:00,103.09,103.13,103.04,103.06,31366.0,100.6242,100.6632,100.5754,100.5949,31366.0
2024-04-19 11:35:00,103.07,103.13,102.99,103.11,31153.0,100.6046,100.6632,100.5266,100.6437,31153.0
2024-04-19 11:40:00,103.12,103.17,103.0,103.1,20709.0,100.6534,100.7023,100.5363,100.6339,20709.0
2024-04-19 11:45:00,103.11,103.2,103.07,103.16,27172.0,100.6437,100.7315,100.6046,100.6925,27172.0
2024-04-19 11:50:00,103.17,103.3,103.17,103.24,45444.0,100.7023,100.8291,100.7023,100.7706,45444.0
2024-04-19 11:55:00,103.22,103.27,103.11,103.14,44169.0,100.7511,100.7999,100.6437,100.673,44169.0
2024-04-19 12:00:00,103.13,103.24,103.12,103.14,33974.0,100.6632,100.7706,100.6534,100.673,33974.0
2024-04-19 12:05:00,103.14,103.17,103.01,103.05,16116.0,100.673,100.7023,100.5461,100.5851,16116.0
2024-04-19 12:10:00,103.04,103.05,102.75,102.76,19749.0,100.5754,100.5851,100.2923,100.3021,19749.0
2024-04-19 12:15:00,102.78,102.83,102.72,102.72,26736.0,100.3216,100.3704,100.263,100.263,26736.0
2024-04-19 12:20:00,102.73,102.79,102.63,102.65,19743.0,100.2728,100.3313,100.1752,100.1947,19743.0
2024-04-19 12:25:00,102.65,102.75,102.63,102.64,26207.0,100.1947,100.2923,100.1752,100.1849,26207.0
2024-04-19 12:30:00,102.63,102.75,102.63,102.75,12766.0,100.1752,100.2923,100.1752,100.2923,12766.0
2024-04-19 12:35:00,102.76,102.77,102.67,102.7,63759.0,100.3021,100.3118,100.2142,100.2435,63759.0
2024-04-19 12:40:00,102.7,102.88,102.69,102.88,5188.0,100.2435,100.4192,100.2337,100.4192,5188.0
2024-04-19 12:45:00,102.83,102.94,102.83,102.92,15300.0,100.3704,100.4778,100.3704,100.4582,15300.0
2024-04-19 12:50:00,102.94,103.15,102.93,102.99,28672.0,100.4778,100.6827,100.468,100.5266,28672.0
2024-04-19 12:55:00,102.99,103.1,102.99,103.08,33871.0,100.5266,100.6339,100.5266,100.6144,33871.0
2024-04-19 13:00:00,103.07,103.24,103.06,103.17,28713.0,100.6046,100.7706,100.5949,100.7023,28713.0
2024-04-19 13:05:00,103.17,103.27,103.13,103.27,43543.0,100.7023,100.7999,100.6632,100.7999,43543.0
2024-04-19 13:10:00,103.25,103.28,103.19,103.19,34038.0,100.7803,100.8096,100.7218,100.7218,34038.0
2024-04-19 13:15:00,103.19,103.22,103.1,103.22,63347.0,100.7218,100.7511,100.6339,100.7511,63347.0
2024-04-19 13:20:00,103.23,103.24,103.09,103.14,28020.0,100.7608,100.7706,100.6242,100.673,28020.0
2024-04-19 13:25:00,103.13,103.16,102.95,102.96,36425.0,100.6632,100.6925,100.4875,100.4973,36425.0
2024-04-19 13:30:00,102.95,103.06,102.95,103.06,27209.0,100.4875,100.5949,100.4875,100.5949,27209.0
2024-04-19 13:35:00,103.05,103.08,102.98,102.98,46326.0,100.5851,100.6144,100.5168,100.5168,46326.0
2024-04-19 13:40:00,102.99,103.07,102.96,103.04,27324.0,100.5266,100.6046,100.4973,100.5754,27324.0
2024-04-19 13:45:00,103.06,103.22,103.04,103.22,35689.0,100.5949,100.7511,100.5754,100.7511,35689.0
2024-04-19 13:50:00,103.23,103.39,103.23,103.35,33944.0,100.7608,100.917,100.7608,100.8779,33944.0
2024-04-19 13:55:00,103.36,103.39,103.11,103.13,35425.0,100.8877,100.917,100.6437,100.6632,35425.0
2024-04-19 14:00:00,103.12,103.13,102.9,102.94,47300.0,100.6534,100.6632,100.4387,100.4778,47300.0
2024-04-19 14:05:00,102.95,103.1,102.84,102.97,43569.0,100.4875,100.6339,100.3801,100.507,43569.0
2024-04-19 14:10:00,102.98,103.02,102.94,102.94,27317.0,100.5168,100.5558,100.4778,100.4778,27317.0
2024-04-19 14:15:00,102.94,102.98,102.87,102.95,45061.0,100.4778,100.5168,100.4094,100.4875,45061.0
2024-04-19 14:20:00,102.94,102.98,102.88,102.92,34622.0,100.4778,100.5168,100.4192,100.4582,34622.0
2024-04-19 14:25:00,102.92,102.94,102.66,102.66,43270.0,100.4582,100.4778,100.2044,100.2044,43270.0
2024-04-19 14:30:00,102.65,102.79,102.65,102.75,57442.0,100.1947,100.3313,100.1947,100.2923,57442.0
2024-04-19 14:35:00,102.75,102.78,102.53,102.53,33779.0,100.2923,100.3216,100.0776,100.0776,33779.0
2024-04-19 14:40:00,102.55,102.61,102.48,102.5,38752.0,100.0971,100.1556,100.0288,100.0483,38752.0
2024-04-19 14:45:00,102.51,102.63,102.42,102.59,161549.0,100.058,100.1752,99.9702,100.1361,161549.0
2024-04-19 14:50:00,102.62,102.66,102.54,102.58,40476.0,100.1654,100.2044,100.0873,100.1264,40476.0
2024-04-19 14:55:00,102.56,102.75,102.56,102.72,37225.0,100.1068,100.2923,100.1068,100.263,37225.0
2024-04-19 15:00:00,102.73,102.83,102.62,102.8,72226.0,100.2728,100.3704,100.1654,100.3411,72226.0
2024-04-19 15:05:00,102.79,102.84,102.68,102.77,59782.0,100.3313,100.3801,100.224,100.3118,59782.0
2024-04-19 15:10:00,102.78,103.01,102.76,102.97,55642.0,100.3216,100.5461,100.3021,100.507,55642.0
2024-04-19 15:15:00,102.97,102.97,102.84,102.92,82538.0,100.507,100.507,100.3801,100.4582,82538.0
2024-04-19 15:20:00,102.91,102.97,102.79,102.8,55235.0,100.4485,100.507,100.3313,100.3411,55235.0
2024-04-19 15:25:00,102.8,103.01,102.79,102.91,48723.0,100.3411,100.5461,100.3313,100.4485,48723.0
2024-04-19 15:30:00,102.9,102.96,102.84,102.92,70053.0,100.4387,100.4973,100.3801,100.4582,70053.0
2024-04-19 15:35:00,102.92,102.93,102.69,102.84,83954.0,100.4582,100.468,100.2337,100.3801,83954.0
2024-04-19 15:40:00,102.84,102.88,102.73,102.84,126269.0,100.3801,100.4192,100.2728,100.3801,126269.0
2024-04-19 15:45:00,102.84,102.94,102.73,102.85,121838.0,100.3801,100.4778,100.2728,100.3899,121838.0
2024-04-19 15:50:00,102.83,103.1,102.75,103.09,145776.0,100.3704,100.6339,100.2923,100.6242,145776.0
2024-04-19 15:55:00,103.09,103.29,103.07,103.16,229785.0,100.6242,100.8194,100.6046,100.6925,229785.0
2024-04-22 09:30:00,103.61,103.89,103.28,103.32,57169.0,101.1317,101.405,100.8096,100.8487,57169.0
2024-04-22 09:35:00,103.3,103.32,103.05,103.17,25504.0,100.8291,100.8487,100.5851,100.7023,25504.0
2024-04-22 09:40:00,103.17,103.35,103.03,103.34,30404.0,100.7023,100.8779,100.5656,100.8682,30404.0
2024-04-22 09:45:00,103.35,103.52,103.3,103.5,23394.0,100.8779,101.0439,100.8291,101.0244,23394.0
2024-04-22 09:50:00,103.54,103.61,103.48,103.6,18758.0,101.0634,101.1317,101.0048,101.122,18758.0
2024-04-22 09:55:00,103.58,103.62,103.52,103.57,21558.0,101.1024,101.1415,101.0439,101.0927,21558.0
2024-04-22 10:00:00,103.59,103.71,103.56,103.65,28632.0,101.1122,101.2293,101.0829,101.1708,28632.0
2024-04-22 10:05:00,103.67,103.74,103.63,103.67,22492.0,101.1903,101.2586,101.1512,101.1903,22492.0
2024-04-22 10:10:00,103.67,103.71,103.61,103.67,19567.0,101.1903,101.2293,101.1317,101.1903,19567.0
2024-04-22 10:15:00,103.66,103.75,103.63,103.73,18773.0,101.1805,101.2684,101.1512,101.2489,18773.0
2024-04-22 10:20:00,103.73,103.75,103.57,103.66,35518.0,101.2489,101.2684,101.0927,101.1805,35518.0
2024-04-22 10:25:00,103.69,103.71,103.58,103.65,14868.0,101.2098,101.2293,101.1024,101.1708,14868.0
2024-04-22 10:30:00,103.64,103.75,103.57,103.71,21306.0,101.161,101.2684,101.0927,101.2293,21306.0
2024-04-22 10:35:00,103.72,103.82,103.63,103.81,14942.0,101.2391,101.3367,101.1512,101.3269,14942.0
2024-04-22 10:40:00,103.81,103.82,103.67,103.77,15690.0,101.3269,101.3367,101.1903,101.2879,15690.0
2024-04-22 10:45:00,103.76,103.78,103.69,103.72,26628.0,101.2781,101.2977,101.2098,101.2391,26628.0
2024-04-22 10:50:00,103.69,103.7,103.57,103.57,23092.0,101.2098,101.2196,101.0927,101.0927,23092.0
2024-04-22 10:55:00,103.58,103.6,103.55,103.58,12463.0,101.1024,101.122,101.0732,101.1024,12463.0
2024-04-22 11:00:00,103.54,103.54,103.45,103.47,11264.0,101.0634,101.0634,100.9756,100.9951,11264.0
2024-04-22 11:05:00,103.46,103.48,103.41,103.47,13837.0,100.9853,101.0048,100.9365,100.9951,13837.0
2024-04-22 11:10:00,103.47,103.5,103.39,103.48,32206.0,100.9951,101.0244,100.917,101.0048,32206.0
2024-04-22 11:15:00,103.47,103.57,103.41,103.52,20871.0,100.9951,101.0927,100.9365,101.0439,20871.0
2024-04-22 11:20:00,103.53,103.56,103.47,103.48,9682.0,101.0536,101.0829,100.9951,101.0048,9682.0
2024-04-22 11:25:00,103.48,103.5,103.38,103.48,13188.0,101.0048,101.0244,100.9072,101.0048,13188.0
2024-04-22 11:30:00,103.49,103.54,103.42,103.42,14607.0,101.0146,101.0634,100.9463,100.9463,14607.0
2024-04-22 11:35:00,103.43,103.48,103.4,103.45,8722.0,100.956,101.0048,100.9267,100.9756,8722.0
2024-04-22 11:40:00,103.47,103.47,103.35,103.41,11048.0,100.9951,100.9951,100.8779,100.9365,11048.0
2024-04-22 11:45:00,103.41,103.55,103.4,103.55,23074.0,100.9365,101.0732,100.9267,101.0732,23074.0
2024-04-22 11:50:00,103.55,103.57,103.51,103.55,7241.0,101.0732,101.0927,101.0341,101.0732,7241.0
2024-04-22 11:55:00,103.55,103.67,103.55,103.66,13707.0,101.0732,101.1903,101.0732,101.1805,13707.0
2024-04-22 12:00:00,103.66,103.72,103.59,103.71,13464.0,101.1805,101.2391,101.1122,101.2293,13464.0
2024-04-22 12:05:00,103.73,103.74,103.67,103.73,12122.0,101.2489,101.2586,101.1903,101.2489,12122.0
2024-04-22 12:10:00,103.74,103.85,103.74,103.81,14775.0,101.2586,101.366,101.2586,101.3269,14775.0
2024-04-22 12:15:00,103.83,103.96,103.81,103.87,5950.0,101.3465,101.4734,101.3269,101.3855,5950.0
2024-04-22 12:20:00,103.87,103.91,103.8,103.81,112911.0,101.3855,101.4245,101.3172,101.3269,112911.0
2024-04-22 12:25:00,103.8,103.85,103.79,103.82,14707.0,101.3172,101.366,101.3074,101.3367,14707.0
2024-04-22 12:30:00,103.83,103.83,103.73,103.77,11546.0,101.3465,101.3465,101.2489,101.2879,11546.0
2024-04-22 12:35:00,103.77,103.88,103.76,103.88,14032.0,101.2879,101.3953,101.2781,101.3953,14032.0
2024-04-22 12:40:00,103.89,103.97,103.89,103.93,11159.0,101.405,101.4831,101.405,101.4441,11159.0
2024-04-22 12:45:00,103.92,104.05,103.92,104.03,42733.0,101.4343,101.5612,101.4343,101.5417,42733.0
2024-04-22 12:50:00,104.04,104.08,103.96,103.98,28955.0,101.5514,101.5905,101.4734,101.4929,28955.0
2024-04-22 12:55:00,103.97,104.07,103.97,104.07,17596.0,101.4831,101.5807,101.4831,101.5807,17596.0
2024-04-22 13:00:00,104.08,104.12,104.02,104.07,16141.0,101.5905,101.6295,101.5319,101.5807,16141.0
2024-04-22 13:05:00,104.08,104.18,104.08,104.18,12333.0,101.5905,101.6881,101.5905,101.6881,12333.0
2024-04-22 13:10:00,104.18,104.22,104.15,104.19,10030.0,101.6881,101.7271,101.6588,101.6979,10030.0
2024-04-22 13:15:00,104.2,104.2,104.11,104.17,16770.0,101.7076,101.7076,101.6198,101.6783,16770.0
2024-04-22 13:20:00,104.18,104.24,104.17,104.24,9715.0,101.6881,101.7467,101.6783,101.7467,9715.0
2024-04-22 13:25:00,104.26,104.33,104.25,104.33,11731.0,101.7662,101.8345,101.7564,101.8345,11731.0
2024-04-22 13:30:00,104.33,104.34,104.28,104.3,25648.0,101.8345,101.8443,101.7857,101.8052,25648.0
2024-04-22 13:35:00,104.31,104.31,104.23,104.27,17806.0,101.815,101.815,101.7369,101.7759,17806.0
2024-04-22 13:40:00,104.27,104.28,104.24,104.27,8970.0,101.7759,101.7857,101.7467,101.7759,8970.0
2024-04-22 13:45:00,104.27,104.42,104.27,104.4,8962.0,101.7759,101.9224,101.7759,101.9028,8962.0
2024-04-22 13:50:00,104.39,104.6,104.39,104.6,21280.0,101.8931,102.098,101.8931,102.098,21280.0
2024-04-22 13:55:00,104.62,104.64,104.46,104.48,37892.0,102.1176,102.1371,101.9614,101.9809,37892.0
2024-04-22 14:00:00,104.49,104.55,104.47,104.55,57160.0,101.9907,102.0492,101.9712,102.0492,57160.0
2024-04-22 14:05:00,104.55,104.59,104.5,104.52,16520.0,102.0492,102.0883,102.0004,102.02,16520.0
2024-04-22 14:10:00,104.53,104.56,104.46,104.51,19809.0,102.0297,102.059,101.9614,102.0102,19809.0
2024-04-22 14:15:00,104.52,104.55,104.47,104.5,20989.0,102.02,102.0492,101.9712,102.0004,20989.0
2024-04-22 14:20:00,104.5,104.6,104.5,104.59,17416.0,102.0004,102.098,102.0004,102.0883,17416.0
2024-04-22 14:25:00,104.59,104.65,104.57,104.61,12258.0,102.0883,102.1468,102.0688,102.1078,12258.0
2024-04-22 14:30:00,104.61,104.65,104.58,104.61,20272.0,102.1078,102.1468,102.0785,102.1078,20272.0
2024-04-22 14:35:00,104.6,104.65,104.49,104.53,49897.0,102.098,102.1468,101.9907,102.0297,49897.0
2024-04-22 14:40:00,104.53,104.54,104.41,104.43,24592.0,102.0297,102.0395,101.9126,101.9321,24592.0
2024-04-22 14:45:00,104.43,104.46,104.35,104.37,14666.0,101.9321,101.9614,101.854,101.8735,14666.0
2024-04-22 14:50:00,104.37,104.43,104.34,104.42,17229.0,101.8735,101.9321,101.8443,101.9224,17229.0
2024-04-22 14:55:00,104.42,104.51,104.42,104.51,13619.0,101.9224,102.0102,101.9224,102.0102,13619.0
2024-04-22 15:00:00,104.51,104.57,104.48,104.51,39968.0,102.0102,102.0688,101.9809,102.0102,39968.0
2024-04-22 15:05:00,104.53,104.54,104.47,104.49,29691.0,102.0297,102.0395,101.9712,101.9907,29691.0
2024-04-22 15:10:00,104.49,104.52,104.42,104.52,22730.0,101.9907,102.02,101.9224,102.02,22730.0
2024-04-22 15:15:00,104.51,104.52,104.4,104.41,15879.0,102.0102,102.02,101.9028,101.9126,15879.0
2024-04-22 15:20:00,104.41,104.41,104.26,104.28,20724.0,101.9126,101.9126,101.7662,101.7857,20724.0
2024-04-22 15:25:00,104.27,104.34,104.25,104.31,23399.0,101.7759,101.8443,101.7564,101.815,23399.0
2024-04-22 15:30:00,104.31,104.33,104.16,104.16,38971.0,101.815,101.8345,101.6686,101.6686,38971.0
2024-04-22 15:35:00,104.16,104.33,104.11,104.31,109032.0,101.6686,101.8345,101.6198,101.815,109032.0
2024-04-22 15:40:00,104.32,104.32,104.19,104.23,195399.0,101.8247,101.8247,101.6979,101.7369,195399.0
2024-04-22 15:45:00,104.22,104.24,104.15,104.2,172413.0,101.7271,101.7467,101.6588,101.7076,172413.0
2024-04-22 15:50:00,104.2,104.2,104.01,104.08,48463.0,101.7076,101.7076,101.5222,101.5905,48463.0
2024-04-22 15:55:00,104.07,104.13,103.98,104.1,117863.0,101.5807,101.6393,101.4929,101.61,117863.0
2024-04-23 09:30:00,104.1,104.28,103.97,104.19,54515.0,101.61,101.7857,101.4831,101.6979,54515.0
2024-04-23 09:35:00,104.17,104.45,104.11,104.43,21226.0,101.6783,101.9516,101.6198,101.9321,21226.0
2024-04-23 09:40:00,104.45,104.53,104.43,104.53,41635.0,101.9516,102.0297,101.9321,102.0297,41635.0
2024-04-23 09:45:00,104.54,104.99,104.54,104.99,45840.0,102.0395,102.4787,102.0395,102.4787,45840.0
2024-04-23 09:50:00,105.0,105.19,104.92,105.16,27813.0,102.4885,102.6739,102.4104,102.6447,27813.0
2024-04-23 09:55:00,105.19,105.3,105.18,105.29,16449.0,102.6739,102.7813,102.6642,102.7715,16449.0
2024-04-23 10:00:00,105.31,105.34,105.16,105.27,30093.0,102.7911,102.8203,102.6447,102.752,30093.0
2024-04-23 10:05:00,105.24,105.34,105.23,105.26,23341.0,102.7227,102.8203,102.713,102.7423,23341.0
2024-04-23 10:10:00,105.27,105.39,105.26,105.39,20917.0,102.752,102.8691,102.7423,102.8691,20917.0
2024-04-23 10:15:00,105.39,105.49,105.35,105.49,20844.0,102.8691,102.9668,102.8301,102.9668,20844.0
2024-04-23 10:20:00,105.49,105.52,105.3,105.33,10735.0,102.9668,102.996,102.7813,102.8106,10735.0
2024-04-23 10:25:00,105.32,105.51,105.3,105.51,16009.0,102.8008,102.9863,102.7813,102.9863,16009.0
2024-04-23 10:30:00,105.52,105.65,105.47,105.58,24620.0,102.996,103.1229,102.9472,103.0546,24620.0
2024-04-23 10:35:00,105.6,105.6,105.45,105.56,23074.0,103.0741,103.0741,102.9277,103.0351,23074.0
2024-04-23 10:40:00,105.56,105.64,105.55,105.56,10347.0,103.0351,103.1132,103.0253,103.0351,10347.0
2024-04-23 10:45:00,105.57,105.58,105.42,105.47,21636.0,103.0448,103.0546,102.8984,102.9472,21636.0
2024-04-23 10:50:00,105.49,105.56,105.44,105.56,10860.0,102.9668,103.0351,102.918,103.0351,10860.0
2024-04-23 10:55:00,105.56,105.66,105.51,105.59,13744.0,103.0351,103.1327,102.9863,103.0644,13744.0
2024-04-23 11:00:00,105.62,105.62,105.39,105.44,28491.0,103.0936,103.0936,102.8691,102.918,28491.0
2024-04-23 11:05:00,105.42,105.6,105.38,105.5,43549.0,102.8984,103.0741,102.8594,102.9765,43549.0
2024-04-23 11:10:00,105.51,105.66,105.51,105.65,7166.0,102.9863,103.1327,102.9863,103.1229,7166.0
2024-04-23 11:15:00,105.66,105.74,105.63,105.72,17269.0,103.1327,103.2108,103.1034,103.1913,17269.0
2024-04-23 11:20:00,105.69,105.8,105.68,105.79,11659.0,103.162,103.2693,103.1522,103.2596,11659.0
2024-04-23 11:25:00,105.81,105.84,105.74,105.79,9546.0,103.2791,103.3084,103.2108,103.2596,9546.0
2024-04-23 11:30:00,105.77,105.79,105.61,105.65,14865.0,103.2401,103.2596,103.0839,103.1229,14865.0
2024-04-23 11:35:00,105.67,105.74,105.61,105.73,18536.0,103.1425,103.2108,103.0839,103.201,18536.0
2024-04-23 11:40:00,105.72,105.74,105.65,105.7,56100.0,103.1913,103.2108,103.1229,103.1717,56100.0
2024-04-23 11:45:00,105.69,105.72,105.65,105.7,17209.0,103.162,103.1913,103.1229,103.1717,17209.0
2024-04-23 11:50:00,105.73,105.73,105.59,105.66,38378.0,103.201,103.201,103.0644,103.1327,38378.0
2024-04-23 11:55:00,105.67,105.7,105.63,105.66,8323.0,103.1425,103.1717,103.1034,103.1327,8323.0
2024-04-23 12:00:00,105.67,105.7,105.61,105.67,7197.0,103.1425,103.1717,103.0839,103.1425,7197.0
2024-04-23 12:05:00,105.68,105.7,105.65,105.68,14087.0,103.1522,103.1717,103.1229,103.1522,14087.0
2024-04-23 12:10:00,105.66,105.74,105.63,105.7,6324.0,103.1327,103.2108,103.1034,103.1717,6324.0
2024-04-23 12:15:00,105.73,105.75,105.62,105.66,6571.0,103.201,103.2205,103.0936,103.1327,6571.0
2024-04-23 12:20:00,105.66,105.72,105.66,105.72,6792.0,103.1327,103.1913,103.1327,103.1913,6792.0
2024-04-23 12:25:00,105.73,105.77,105.7,105.77,9662.0,103.201,103.2401,103.1717,103.2401,9662.0
2024-04-23 12:30:00,105.77,105.8,105.72,105.78,10729.0,103.2401,103.2693,103.1913,103.2498,10729.0
2024-04-23 12:35:00,105.77,105.84,105.72,105.84,7486.0,103.2401,103.3084,103.1913,103.3084,7486.0
2024-04-23 12:40:00,105.84,105.85,105.79,105.83,19980.0,103.3084,103.3181,103.2596,103.2986,19980.0
2024-04-23 12:45:00,105.84,105.9,105.83,105.9,26511.0,103.3084,103.367,103.2986,103.367,26511.0
2024-04-23 12:50:00,105.88,105.94,105.86,105.88,12105.0,103.3474,103.406,103.3279,103.3474,12105.0
2024-04-23 12:55:00,105.87,105.91,105.82,105.83,46430.0,103.3377,103.3767,103.2889,103.2986,46430.0
2024-04-23 13:00:00,105.81,105.86,105.78,105.86,10971.0,103.2791,103.3279,103.2498,103.3279,10971.0
2024-04-23 13:05:00,105.85,105.97,105.85,105.92,30400.0,103.3181,103.4353,103.3181,103.3865,30400.0
2024-04-23 13:10:00,105.93,105.93,105.8,105.82,15135.0,103.3962,103.3962,103.2693,103.2889,15135.0
2024-04-23 13:15:00,105.82,105.95,105.79,105.92,15011.0,103.2889,103.4158,103.2596,103.3865,15011.0
2024-04-23 13:20:00,105.94,105.98,105.92,105.98,10923.0,103.406,103.445,103.3865,103.445,10923.0
2024-04-23 13:25:00,105.97,106.02,105.93,106.02,9093.0,103.4353,103.4841,103.3962,103.4841,9093.0
2024-04-23 13:30:00,106.03,106.03,105.96,105.97,37688.0,103.4938,103.4938,103.4255,103.4353,37688.0
2024-04-23 13:35:00,105.98,106.02,105.96,106.01,11022.0,103.445,103.4841,103.4255,103.4743,11022.0
2024-04-23 13:40:00,106.03,106.1,105.99,106.06,300799.0,103.4938,103.5622,103.4548,103.5231,300799.0
2024-04-23 13:45:00,106.07,106.12,106.04,106.1,27131.0,103.5329,103.5817,103.5036,103.5622,27131.0
2024-04-23 13:50:00,106.09,106.11,106.03,106.09,19886.0,103.5524,103.5719,103.4938,103.5524,19886.0
2024-04-23 13:55:00,106.09,106.17,106.09,106.17,26441.0,103.5524,103.6305,103.5524,103.6305,26441.0
2024-04-23 14:00:00,106.16,106.17,106.11,106.12,20756.0,103.6207,103.6305,103.5719,103.5817,20756.0
2024-04-23 14:05:00,106.12,106.15,106.07,106.11,55793.0,103.5817,103.611,103.5329,103.5719,55793.0
2024-04-23 14:10:00,106.1,106.15,106.05,106.11,16182.0,103.5622,103.611,103.5134,103.5719,16182.0
2024-04-23 14:15:00,106.13,106.24,106.1,106.23,27947.0,103.5914,103.6988,103.5622,103.6891,27947.0
2024-04-23 14:20:00,106.24,106.29,106.21,106.23,18384.0,103.6988,103.7476,103.6695,103.6891,18384.0
2024-04-23 14:25:00,106.25,106.32,106.23,106.26,40922.0,103.7086,103.7769,103.6891,103.7183,40922.0
2024-04-23 14:30:00,106.26,106.28,106.18,106.28,59373.0,103.7183,103.7379,103.6403,103.7379,59373.0
2024-04-23 14:35:00,106.26,106.33,106.25,106.32,38155.0,103.7183,103.7867,103.7086,103.7769,38155.0
2024-04-23 14:40:00,106.32,106.35,106.3,106.34,19973.0,103.7769,103.8062,103.7574,103.7964,19973.0
2024-04-23 14:45:00,106.33,106.33,106.24,106.25,20760.0,103.7867,103.7867,103.6988,103.7086,20760.0
2024-04-23 14:50:00,106.25,106.26,106.18,106.21,39127.0,103.7086,103.7183,103.6403,103.6695,39127.0
2024-04-23 14:55:00,106.21,106.27,106.19,106.25,33471.0,103.6695,103.7281,103.65,103.7086,33471.0
2024-04-23 15:00:00,106.25,106.25,106.05,106.08,39970.0,103.7086,103.7086,103.5134,103.5426,39970.0
2024-04-23 15:05:00,106.08,106.1,106.03,106.1,20931.0,103.5426,103.5622,103.4938,103.5622,20931.0
2024-04-23 15:10:00,106.11,106.12,105.99,105.99,17757.0,103.5719,103.5817,103.4548,103.4548,17757.0
2024-04-23 15:15:00,106.0,106.07,105.99,106.04,59991.0,103.4646,103.5329,103.4548,103.5036,59991.0
2024-04-23 15:20:00,106.03,106.03,105.94,105.99,99835.0,103.4938,103.4938,103.406,103.4548,99835.0
2024-04-23 15:25:00,105.99,106.0,105.9,105.96,25311.0,103.4548,103.4646,103.367,103.4255,25311.0
2024-04-23 15:30:00,105.95,105.97,105.87,105.96,27772.0,103.4158,103.4353,103.3377,103.4255,27772.0
2024-04-23 15:35:00,105.95,105.99,105.92,105.95,24112.0,103.4158,103.4548,103.3865,103.4158,24112.0
2024-04-23 15:40:00,105.95,106.02,105.9,106.01,88224.0,103.4158,103.4841,103.367,103.4743,88224.0
2024-04-23 15:45:00,106.0,106.0,105.9,105.92,26092.0,103.4646,103.4646,103.367,103.3865,26092.0
2024-04-23 15:50:00,105.9,106.1,105.85,106.07,53958.0,103.367,103.5622,103.3181,103.5329,53958.0
2024-04-23 15:55:00,106.06,106.07,105.89,106.0,93362.0,103.5231,103.5329,103.3572,103.4646,93362.0
2024-04-24 09:30:00,105.62,105.85,105.15,105.69,103674.0,103.0936,103.3181,102.6349,103.162,103674.0
2024-04-24 09:35:00,105.69,106.06,105.61,105.98,63809.0,103.162,103.5231,103.0839,103.445,63809.0
2024-04-24 09:40:00,105.95,106.06,105.85,105.9,35542.0,103.4158,103.5231,103.3181,103.367,35542.0
2024-04-24 09:45:00,105.93,105.93,105.67,105.92,45279.0,103.3962,103.3962,103.1425,103.3865,45279.0
2024-04-24 09:50:00,105.93,106.08,105.89,106.02,41479.0,103.3962,103.5426,103.3572,103.4841,41479.0
2024-04-24 09:55:00,105.99,106.03,105.82,105.88,28023.0,103.4548,103.4938,103.2889,103.3474,28023.0
2024-04-24 10:00:00,105.89,105.89,105.68,105.74,35720.0,103.3572,103.3572,103.1522,103.2108,35720.0
2024-04-24 10:05:00,105.66,105.93,105.65,105.9,37721.0,103.1327,103.3962,103.1229,103.367,37721.0
2024-04-24 10:10:00,105.91,106.03,105.85,105.86,33372.0,103.3767,103.4938,103.3181,103.3279,33372.0
2024-04-24 10:15:00,105.87,105.93,105.79,105.93,22287.0,103.3377,103.3962,103.2596,103.3962,22287.0
2024-04-24 10:20:00,105.89,106.01,105.79,105.99,18310.0,103.3572,103.4743,103.2596,103.4548,18310.0
2024-04-24 10:25:00,106.02,106.03,105.75,105.75,17386.0,103.4841,103.4938,103.2205,103.2205,17386.0
2024-04-24 10:30:00,105.75,105.83,105.61,105.71,15354.0,103.2205,103.2986,103.0839,103.1815,15354.0
2024-04-24 10:35:00,105.7,105.72,105.6,105.6,66884.0,103.1717,103.1913,103.0741,103.0741,66884.0
2024-04-24 10:40:00,105.61,105.66,105.55,105.56,23504.0,103.0839,103.1327,103.0253,103.0351,23504.0
2024-04-24 10:45:00,105.51,105.56,105.4,105.48,20089.0,102.9863,103.0351,102.8789,102.957,20089.0
2024-04-24 10:50:00,105.48,105.53,105.37,105.44,22675.0,102.957,103.0058,102.8496,102.918,22675.0
2024-04-24 10:55:00,105.48,105.5,105.43,105.44,12921.0,102.957,102.9765,102.9082,102.918,12921.0
2024-04-24 11:00:00,105.46,105.52,105.27,105.33,29500.0,102.9375,102.996,102.752,102.8106,29500.0
2024-04-24 11:05:00,105.32,105.37,105.26,105.29,18406.0,102.8008,102.8496,102.7423,102.7715,18406.0
2024-04-24 11:10:00,105.3,105.35,105.24,105.29,16084.0,102.7813,102.8301,102.7227,102.7715,16084.0
2024-04-24 11:15:00,105.29,105.34,105.21,105.24,25382.0,102.7715,102.8203,102.6935,102.7227,25382.0
2024-04-24 11:20:00,105.23,105.32,105.17,105.26,27222.0,102.713,102.8008,102.6544,102.7423,27222.0
2024-04-24 11:25:00,105.27,105.35,105.26,105.32,21549.0,102.752,102.8301,102.7423,102.8008,21549.0
2024-04-24 11:30:00,105.32,105.4,105.28,105.38,33692.0,102.8008,102.8789,102.7618,102.8594,33692.0
2024-04-24 11:35:00,105.38,105.38,105.25,105.32,15123.0,102.8594,102.8594,102.7325,102.8008,15123.0
2024-04-24 11:40:00,105.32,105.34,105.06,105.06,36409.0,102.8008,102.8203,102.547,102.547,36409.0
2024-04-24 11:45:00,105.04,105.24,104.99,105.19,54319.0,102.5275,102.7227,102.4787,102.6739,54319.0
2024-04-24 11:50:00,105.18,105.19,105.12,105.14,11893.0,102.6642,102.6739,102.6056,102.6251,11893.0
2024-04-24 11:55:00,105.16,105.2,105.06,105.16,15508.0,102.6447,102.6837,102.547,102.6447,15508.0
2024-04-24 12:00:00,105.17,105.3,105.13,105.27,42066.0,102.6544,102.7813,102.6154,102.752,42066.0
2024-04-24 12:05:00,105.25,105.26,105.1,105.13,14713.0,102.7325,102.7423,102.5861,102.6154,14713.0
2024-04-24 12:10:00,105.13,105.19,105.1,105.18,24206.0,102.6154,102.6739,102.5861,102.6642,24206.0
2024-04-24 12:15:00,105.18,105.27,105.15,105.25,11615.0,102.6642,102.752,102.6349,102.7325,11615.0
2024-04-24 12:20:00,105.26,105.3,105.19,105.23,14845.0,102.7423,102.7813,102.6739,102.713,14845.0
2024-04-24 12:25:00,105.24,105.31,105.2,105.28,11636.0,102.7227,102.7911,102.6837,102.7618,11636.0
2024-04-24 12:30:00,105.29,105.29,105.04,105.07,13776.0,102.7715,102.7715,102.5275,102.5568,13776.0
2024-04-24 12:35:00,105.07,105.19,105.05,105.18,12165.0,102.5568,102.6739,102.5373,102.6642,12165.0
2024-04-24 12:40:00,105.19,105.2,105.14,105.15,16512.0,102.6739,102.6837,102.6251,102.6349,16512.0
2024-04-24 12:45:00,105.15,105.18,105.09,105.15,11899.0,102.6349,102.6642,102.5763,102.6349,11899.0
2024-04-24 12:50:00,105.15,105.28,105.14,105.26,39981.0,102.6349,102.7618,102.6251,102.7423,39981.0
2024-04-24 12:55:00,105.26,105.34,105.24,105.33,24597.0,102.7423,102.8203,102.7227,102.8106,24597.0
2024-04-24 13:00:00,105.33,105.34,105.24,105.29,15407.0,102.8106,102.8203,102.7227,102.7715,15407.0
2024-04-24 13:05:00,105.31,105.38,105.27,105.28,14792.0,102.7911,102.8594,102.752,102.7618,14792.0
2024-04-24 13:10:00,105.29,105.38,105.28,105.36,16495.0,102.7715,102.8594,102.7618,102.8399,16495.0
2024-04-24 13:15:00,105.36,105.4,105.32,105.38,16366.0,102.8399,102.8789,102.8008,102.8594,16366.0
2024-04-24 13:20:00,105.36,105.39,105.34,105.38,14081.0,102.8399,102.8691,102.8203,102.8594,14081.0
2024-04-24 13:25:00,105.41,105.45,105.38,105.44,11098.0,102.8887,102.9277,102.8594,102.918,11098.0
2024-04-24 13:30:00,105.43,105.54,105.43,105.51,9857.0,102.9082,103.0156,102.9082,102.9863,9857.0
2024-04-24 13:35:00,105.49,105.6,105.47,105.55,13409.0,102.9668,103.0741,102.9472,103.0253,13409.0
2024-04-24 13:40:00,105.57,105.62,105.55,105.62,21306.0,103.0448,103.0936,103.0253,103.0936,21306.0
2024-04-24 13:45:00,105.61,105.73,105.61,105.66,13857.0,103.0839,103.201,103.0839,103.1327,13857.0
2024-04-24 13:50:00,105.66,105.66,105.58,105.6,9048.0,103.1327,103.1327,103.0546,103.0741,9048.0
2024-04-24 13:55:00,105.61,105.69,105.59,105.67,20217.0,103.0839,103.162,103.0644,103.1425,20217.0
2024-04-24 14:00:00,105.68,105.68,105.59,105.62,43455.0,103.1522,103.1522,103.0644,103.0936,43455.0
2024-04-24 14:05:00,105.61,105.62,105.45,105.58,23136.0,103.0839,103.0936,102.9277,103.0546,23136.0
2024-04-24 14:10:00,105.56,105.61,105.41,105.42,18193.0,103.0351,103.0839,102.8887,102.8984,18193.0
2024-04-24 14:15:00,105.4,105.45,105.35,105.41,17019.0,102.8789,102.9277,102.8301,102.8887,17019.0
2024-04-24 14:20:00,105.42,105.48,105.38,105.46,23424.0,102.8984,102.957,102.8594,102.9375,23424.0
2024-04-24 14:25:00,105.45,105.49,105.42,105.47,23196.0,102.9277,102.9668,102.8984,102.9472,23196.0
2024-04-24 14:30:00,105.45,105.48,105.32,105.36,30232.0,102.9277,102.957,102.8008,102.8399,30232.0
2024-04-24 14:35:00,105.38,105.52,105.38,105.49,25807.0,102.8594,102.996,102.8594,102.9668,25807.0
2024-04-24 14:40:00,105.48,105.51,105.45,105.5,47898.0,102.957,102.9863,102.9277,102.9765,47898.0
2024-04-24 14:45:00,105.48,105.55,105.47,105.49,18206.0,102.957,103.0253,102.9472,102.9668,18206.0
2024-04-24 14:50:00,105.5,105.51,105.43,105.5,28340.0,102.9765,102.9863,102.9082,102.9765,28340.0
2024-04-24 14:55:00,105.5,105.53,105.47,105.48,10360.0,102.9765,103.0058,102.9472,102.957,10360.0
2024-04-24 15:00:00,105.44,105.45,105.37,105.38,21861.0,102.918,102.9277,102.8496,102.8594,21861.0
2024-04-24 15:05:00,105.37,105.52,105.34,105.52,57168.0,102.8496,102.996,102.8203,102.996,57168.0
2024-04-24 15:10:00,105.49,105.55,105.46,105.54,33945.0,102.9668,103.0253,102.9375,103.0156,33945.0
2024-04-24 15:15:00,105.53,105.55,105.44,105.5,26571.0,103.0058,103.0253,102.918,102.9765,26571.0
2024-04-24 15:20:00,105.48,105.59,105.47,105.55,33509.0,102.957,103.0644,102.9472,103.0253,33509.0
2024-04-24 15:25:00,105.56,105.62,105.52,105.56,41981.0,103.0351,103.0936,102.996,103.0351,41981.0
2024-04-24 15:30:00,105.56,105.65,105.54,105.63,36447.0,103.0351,103.1229,103.0156,103.1034,36447.0
2024-04-24 15:35:00,105.64,105.64,105.53,105.58,57624.0,103.1132,103.1132,103.0058,103.0546,57624.0
2024-04-24 15:40:00,105.58,105.65,105.56,105.61,43367.0,103.0546,103.1229,103.0351,103.0839,43367.0
2024-04-24 15:45:00,105.61,105.69,105.57,105.69,53585.0,103.0839,103.162,103.0448,103.162,53585.0
2024-04-24 15:50:00,105.69,105.83,105.58,105.83,52233.0,103.162,103.2986,103.0546,103.2986,52233.0
2024-04-24 15:55:00,105.83,105.87,105.67,105.68,60164.0,103.2986,103.3377,103.1425,103.1522,60164.0
2024-04-25 09:30:00,104.57,104.83,104.38,104.44,119202.0,102.0688,102.3225,101.8833,101.9419,119202.0
2024-04-25 09:35:00,104.43,104.54,104.19,104.2,55940.0,101.9321,102.0395,101.6979,101.7076,55940.0
2024-04-25 09:40:00,104.2,104.41,104.08,104.33,315509.0,101.7076,101.9126,101.5905,101.8345,315509.0
2024-04-25 09:45:00,104.33,104.38,103.94,103.95,52413.0,101.8345,101.8833,101.4538,101.4636,52413.0
2024-04-25 09:50:00,103.96,104.03,103.67,103.7,41534.0,101.4734,101.5417,101.1903,101.2196,41534.0
2024-04-25 09:55:00,103.72,104.01,103.67,103.89,36758.0,101.2391,101.5222,101.1903,101.405,36758.0
2024-04-25 10:00:00,103.9,103.91,103.64,103.76,53304.0,101.4148,101.4245,101.161,101.2781,53304.0
2024-04-25 10:05:00,103.75,104.03,103.73,104.02,33878.0,101.2684,101.5417,101.2489,101.5319,33878.0
2024-04-25 10:10:00,104.02,104.17,104.02,104.09,18724.0,101.5319,101.6783,101.5319,101.6002,18724.0
2024-04-25 10:15:00,104.1,104.31,104.1,104.27,21988.0,101.61,101.815,101.61,101.7759,21988.0
2024-04-25 10:20:00,104.27,104.31,104.21,104.3,20042.0,101.7759,101.815,101.7174,101.8052,20042.0
2024-04-25 10:25:00,104.28,104.4,104.24,104.4,22567.0,101.7857,101.9028,101.7467,101.9028,22567.0
2024-04-25 10:30:00,104.4,104.44,104.31,104.33,26562.0,101.9028,101.9419,101.815,101.8345,26562.0
2024-04-25 10:35:00,104.33,104.38,104.17,104.26,20420.0,101.8345,101.8833,101.6783,101.7662,20420.0
2024-04-25 10:40:00,104.26,104.28,104.05,104.18,25076.0,101.7662,101.7857,101.5612,101.6881,25076.0
2024-04-25 10:45:00,104.16,104.32,104.15,104.22,13786.0,101.6686,101.8247,101.6588,101.7271,13786.0
2024-04-25 10:50:00,104.23,104.3,104.09,104.14,69196.0,101.7369,101.8052,101.6002,101.649,69196.0
2024-04-25 10:55:00,104.19,104.23,104.06,104.18,65696.0,101.6979,101.7369,101.571,101.6881,65696.0
2024-04-25 11:00:00,104.19,104.33,104.12,104.23,17073.0,101.6979,101.8345,101.6295,101.7369,17073.0
2024-04-25 11:05:00,104.22,104.34,104.19,104.34,19766.0,101.7271,101.8443,101.6979,101.8443,19766.0
2024-04-25 11:10:00,104.34,104.35,104.15,104.2,13693.0,101.8443,101.854,101.6588,101.7076,13693.0
2024-04-25 11:15:00,104.19,104.22,104.08,104.16,17440.0,101.6979,101.7271,101.5905,101.6686,17440.0
2024-04-25 11:20:00,104.16,104.29,104.13,104.27,16108.0,101.6686,101.7955,101.6393,101.7759,16108.0
2024-04-25 11:25:00,104.24,104.33,104.21,104.32,8334.0,101.7467,101.8345,101.7174,101.8247,8334.0
2024-04-25 11:30:00,104.32,104.33,104.16,104.22,23002.0,101.8247,101.8345,101.6686,101.7271,23002.0
2024-04-25 11:35:00,104.24,104.25,104.16,104.25,20403.0,101.7467,101.7564,101.6686,101.7564,20403.0
2024-04-25 11:40:00,104.26,104.3,104.22,104.24,22343.0,101.7662,101.8052,101.7271,101.7467,22343.0
2024-04-25 11:45:00,104.25,104.25,104.13,104.16,27255.0,101.7564,101.7564,101.6393,101.6686,27255.0
2024-04-25 11:50:00,104.15,104.27,104.14,104.26,19536.0,101.6588,101.7759,101.649,101.7662,19536.0
2024-04-25 11:55:00,104.25,104.43,104.19,104.42,18353.0,101.7564,101.9321,101.6979,101.9224,18353.0
2024-04-25 12:00:00,104.41,104.41,104.31,104.4,10626.0,101.9126,101.9126,101.815,101.9028,10626.0
2024-04-25 12:05:00,104.41,104.52,104.4,104.45,47439.0,101.9126,102.02,101.9028,101.9516,47439.0
2024-04-25 12:10:00,104.46,104.46,104.25,104.28,19663.0,101.9614,101.9614,101.7564,101.7857,19663.0
2024-04-25 12:15:00,104.29,104.41,104.26,104.37,21319.0,101.7955,101.9126,101.7662,101.8735,21319.0
2024-04-25 12:20:00,104.34,104.47,104.3,104.4,386570.0,101.8443,101.9712,101.8052,101.9028,386570.0
2024-04-25 12:25:00,104.4,104.42,104.37,104.41,6183.0,101.9028,101.9224,101.8735,101.9126,6183.0
2024-04-25 12:30:00,104.4,104.41,104.33,104.38,14535.0,101.9028,101.9126,101.8345,101.8833,14535.0
2024-04-25 12:35:00,104.41,104.46,104.36,104.4,21841.0,101.9126,101.9614,101.8638,101.9028,21841.0
2024-04-25 12:40:00,104.39,104.43,104.34,104.42,22056.0,101.8931,101.9321,101.8443,101.9224,22056.0
2024-04-25 12:45:00,104.42,104.44,104.38,104.39,16412.0,101.9224,101.9419,101.8833,101.8931,16412.0
2024-04-25 12:50:00,104.4,104.52,104.4,104.52,23749.0,101.9028,102.02,101.9028,102.02,23749.0
2024-04-25 12:55:00,104.51,104.61,104.47,104.51,37635.0,102.0102,102.1078,101.9712,102.0102,37635.0
2024-04-25 13:00:00,104.53,104.6,104.46,104.54,22252.0,102.0297,102.098,101.9614,102.0395,22252.0
2024-04-25 13:05:00,104.55,104.59,104.43,104.48,15732.0,102.0492,102.0883,101.9321,101.9809,15732.0
2024-04-25 13:10:00,104.48,104.48,104.32,104.39,29684.0,101.9809,101.9809,101.8247,101.8931,29684.0
2024-04-25 13:15:00,104.38,104.41,104.35,104.35,5899.0,101.8833,101.9126,101.854,101.854,5899.0
2024-04-25 13:20:00,104.35,104.4,104.26,104.27,10920.0,101.854,101.9028,101.7662,101.7759,10920.0
2024-04-25 13:25:00,104.3,104.4,104.3,104.4,6485.0,101.8052,101.9028,101.8052,101.9028,6485.0
2024-04-25 13:30:00,104.38,104.51,104.37,104.47,9496.0,101.8833,102.0102,101.8735,101.9712,9496.0
2024-04-25 13:35:00,104.5,104.69,104.5,104.69,28068.0,102.0004,102.1859,102.0004,102.1859,28068.0
2024-04-25 13:40:00,104.68,104.69,104.55,104.63,33606.0,102.1761,102.1859,102.0492,102.1273,33606.0
2024-04-25 13:45:00,104.62,104.76,104.61,104.71,21344.0,102.1176,102.2542,102.1078,102.2054,21344.0
2024-04-25 13:50:00,104.71,104.85,104.69,104.84,35262.0,102.2054,102.3421,102.1859,102.3323,35262.0
2024-04-25 13:55:00,104.84,104.84,104.69,104.78,17672.0,102.3323,102.3323,102.1859,102.2737,17672.0
2024-04-25 14:00:00,104.77,104.78,104.67,104.7,18243.0,102.264,102.2737,102.1664,102.1957,18243.0
2024-04-25 14:05:00,104.7,104.79,104.66,104.73,13860.0,102.1957,102.2835,102.1566,102.2249,13860.0
2024-04-25 14:10:00,104.72,104.75,104.67,104.71,16033.0,102.2152,102.2445,102.1664,102.2054,16033.0
2024-04-25 14:15:00,104.71,104.8,104.71,104.78,13881.0,102.2054,102.2933,102.2054,102.2737,13881.0
2024-04-25 14:20:00,104.78,104.81,104.73,104.74,11540.0,102.2737,102.303,102.2249,102.2347,11540.0
2024-04-25 14:25:00,104.72,104.75,104.44,104.47,33307.0,102.2152,102.2445,101.9419,101.9712,33307.0
2024-04-25 14:30:00,104.45,104.66,104.45,104.58,34709.0,101.9516,102.1566,101.9516,102.0785,34709.0
2024-04-25 14:35:00,104.59,104.6,104.51,104.57,41930.0,102.0883,102.098,102.0102,102.0688,41930.0
2024-04-25 14:40:00,104.57,104.63,104.49,104.59,32162.0,102.0688,102.1273,101.9907,102.0883,32162.0
2024-04-25 14:45:00,104.59,104.67,104.58,104.64,12694.0,102.0883,102.1664,102.0785,102.1371,12694.0
2024-04-25 14:50:00,104.63,104.67,104.58,104.59,46153.0,102.1273,102.1664,102.0785,102.0883,46153.0
2024-04-25 14:55:00,104.6,104.74,104.56,104.74,30545.0,102.098,102.2347,102.059,102.2347,30545.0
2024-04-25 15:00:00,104.75,104.93,104.72,104.89,51987.0,102.2445,102.4202,102.2152,102.3811,51987.0
2024-04-25 15:05:00,104.89,104.94,104.87,104.93,24025.0,102.3811,102.4299,102.3616,102.4202,24025.0
2024-04-25 15:10:00,104.93,105.01,104.91,105.01,27204.0,102.4202,102.4982,102.4006,102.4982,27204.0
2024-04-25 15:15:00,105.01,105.04,104.93,105.04,46950.0,102.4982,102.5275,102.4202,102.5275,46950.0
2024-04-25 15:20:00,105.01,105.11,104.99,105.06,25848.0,102.4982,102.5958,102.4787,102.547,25848.0
2024-04-25 15:25:00,105.06,105.12,105.01,105.04,17576.0,102.547,102.6056,102.4982,102.5275,17576.0
2024-04-25 15:30:00,105.03,105.03,104.96,104.97,20315.0,102.5178,102.5178,102.4494,102.4592,20315.0
2024-04-25 15:35:00,104.97,104.97,104.83,104.88,19608.0,102.4592,102.4592,102.3225,102.3713,19608.0
2024-04-25 15:40:00,104.88,104.93,104.79,104.87,29985.0,102.3713,102.4202,102.2835,102.3616,29985.0
2024-04-25 15:45:00,104.85,104.91,104.76,104.77,23093.0,102.3421,102.4006,102.2542,102.264,23093.0
2024-04-25 15:50:00,104.77,104.94,104.67,104.91,44249.0,102.264,102.4299,102.1664,102.4006,44249.0
2024-04-25 15:55:00,104.9,104.91,104.84,104.89,74940.0,102.3909,102.4006,102.3323,102.3811,74940.0
2024-04-26 09:30:00,105.17,105.17,104.88,105.08,61060.0,102.6544,102.6544,102.3713,102.5666,61060.0
2024-04-26 09:35:00,105.09,105.62,105.0,105.59,57153.0,102.5763,103.0936,102.4885,103.0644,57153.0
2024-04-26 09:40:00,105.59,105.84,105.54,105.79,25204.0,103.0644,103.3084,103.0156,103.2596,25204.0
2024-04-26 09:45:00,105.82,105.88,105.74,105.81,36436.0,103.2889,103.3474,103.2108,103.2791,36436.0
2024-04-26 09:50:00,105.8,105.96,105.8,105.9,34966.0,103.2693,103.4255,103.2693,103.367,34966.0
2024-04-26 09:55:00,105.88,105.94,105.86,105.89,29596.0,103.3474,103.406,103.3279,103.3572,29596.0
2024-04-26 10:00:00,105.93,106.08,105.83,106.06,38514.0,103.3962,103.5426,103.2986,103.5231,38514.0
2024-04-26 10:05:00,106.06,106.07,105.88,106.0,52077.0,103.5231,103.5329,103.3474,103.4646,52077.0
2024-04-26 10:10:00,106.06,106.08,105.98,106.04,14479.0,103.5231,103.5426,103.445,103.5036,14479.0
2024-04-26 10:15:00,106.05,106.05,105.81,105.85,26189.0,103.5134,103.5134,103.2791,103.3181,26189.0
2024-04-26 10:20:00,105.88,105.89,105.76,105.81,11595.0,103.3474,103.3572,103.2303,103.2791,11595.0
2024-04-26 10:25:00,105.84,105.85,105.69,105.74,24428.0,103.3084,103.3181,103.162,103.2108,24428.0
2024-04-26 10:30:00,105.76,105.89,105.71,105.83,12059.0,103.2303,103.3572,103.1815,103.2986,12059.0
2024-04-26 10:35:00,105.81,105.9,105.8,105.88,14989.0,103.2791,103.367,103.2693,103.3474,14989.0
2024-04-26 10:40:00,105.89,105.89,105.68,105.72,14388.0,103.3572,103.3572,103.1522,103.1913,14388.0
2024-04-26 10:45:00,105.69,105.78,105.69,105.77,6544.0,103.162,103.2498,103.162,103.2401,6544.0
2024-04-26 10:50:00,105.75,105.75,105.59,105.74,14313.0,103.2205,103.2205,103.0644,103.2108,14313.0
2024-04-26 10:55:00,105.73,105.73,105.66,105.71,5939.0,103.201,103.201,103.1327,103.1815,5939.0
2024-04-26 11:00:00,105.71,105.83,105.71,105.78,17843.0,103.1815,103.2986,103.1815,103.2498,17843.0
2024-04-26 11:05:00,105.76,105.79,105.58,105.59,51994.0,103.2303,103.2596,103.0546,103.0644,51994.0
2024-04-26 11:10:00,105.6,105.62,105.49,105.55,17913.0,103.0741,103.0936,102.9668,103.0253,17913.0
2024-04-26 11:15:00,105.54,105.61,105.51,105.57,14477.0,103.0156,103.0839,102.9863,103.0448,14477.0
2024-04-26 11:20:00,105.58,105.58,105.49,105.49,10005.0,103.0546,103.0546,102.9668,102.9668,10005.0
2024-04-26 11:25:00,105.46,105.58,105.46,105.55,24307.0,102.9375,103.0546,102.9375,103.0253,24307.0
2024-04-26 11:30:00,105.55,105.59,105.47,105.48,22342.0,103.0253,103.0644,102.9472,102.957,22342.0
2024-04-26 11:35:00,105.47,105.53,105.43,105.48,10641.0,102.9472,103.0058,102.9082,102.957,10641.0
2024-04-26 11:40:00,105.47,105.57,105.43,105.56,19267.0,102.9472,103.0448,102.9082,103.0351,19267.0
2024-04-26 11:45:00,105.57,105.6,105.57,105.57,10182.0,103.0448,103.0741,103.0448,103.0448,10182.0
2024-04-26 11:50:00,105.59,105.65,105.58,105.65,10173.0,103.0644,103.1229,103.0546,103.1229,10173.0
2024-04-26 11:55:00,105.65,105.72,105.64,105.72,19098.0,103.1229,103.1913,103.1132,103.1913,19098.0
2024-04-26 12:00:00,105.72,105.73,105.65,105.73,10611.0,103.1913,103.201,103.1229,103.201,10611.0
2024-04-26 12:05:00,105.73,105.76,105.7,105.74,18723.0,103.201,103.2303,103.1717,103.2108,18723.0
2024-04-26 12:10:00,105.75,105.84,105.73,105.84,9158.0,103.2205,103.3084,103.201,103.3084,9158.0
2024-04-26 12:15:00,105.82,105.83,105.78,105.78,32956.0,103.2889,103.2986,103.2498,103.2498,32956.0
2024-04-26 12:20:00,105.79,105.81,105.77,105.8,13120.0,103.2596,103.2791,103.2401,103.2693,13120.0
2024-04-26 12:25:00,105.81,105.84,105.78,105.83,15331.0,103.2791,103.3084,103.2498,103.2986,15331.0
2024-04-26 12:30:00,105.84,105.88,105.82,105.88,7656.0,103.3084,103.3474,103.2889,103.3474,7656.0
2024-04-26 12:35:00,105.88,105.91,105.85,105.87,43640.0,103.3474,103.3767,103.3181,103.3377,43640.0
2024-04-26 12:40:00,105.87,105.91,105.85,105.87,40213.0,103.3377,103.3767,103.3181,103.3377,40213.0
2024-04-26 12:45:00,105.86,105.86,105.81,105.82,10242.0,103.3279,103.3279,103.2791,103.2889,10242.0
2024-04-26 12:50:00,105.82,105.87,105.81,105.86,22725.0,103.2889,103.3377,103.2791,103.3279,22725.0
2024-04-26 12:55:00,105.85,105.92,105.84,105.92,12580.0,103.3181,103.3865,103.3084,103.3865,12580.0
2024-04-26 13:00:00,105.93,105.96,105.84,105.86,16086.0,103.3962,103.4255,103.3084,103.3279,16086.0
2024-04-26 13:05:00,105.87,105.87,105.78,105.83,18643.0,103.3377,103.3377,103.2498,103.2986,18643.0
2024-04-26 13:10:00,105.84,105.88,105.81,105.88,13000.0,103.3084,103.3474,103.2791,103.3474,13000.0
2024-04-26 13:15:00,105.88,105.89,105.82,105.83,13246.0,103.3474,103.3572,103.2889,103.2986,13246.0
2024-04-26 13:20:00,105.83,105.85,105.81,105.82,7039.0,103.2986,103.3181,103.2791,103.2889,7039.0
2024-04-26 13:25:00,105.83,105.87,105.81,105.86,7286.0,103.2986,103.3377,103.2791,103.3279,7286.0
2024-04-26 13:30:00,105.85,105.9,105.83,105.88,6667.0,103.3181,103.367,103.2986,103.3474,6667.0
2024-04-26 13:35:00,105.89,105.91,105.84,105.85,10692.0,103.3572,103.3767,103.3084,103.3181,10692.0
2024-04-26 13:40:00,105.85,105.85,105.75,105.8,10112.0,103.3181,103.3181,103.2205,103.2693,10112.0
2024-04-26 13:45:00,105.81,105.89,105.79,105.89,9401.0,103.2791,103.3572,103.2596,103.3572,9401.0
2024-04-26 13:50:00,105.89,105.92,105.85,105.89,7813.0,103.3572,103.3865,103.3181,103.3572,7813.0
2024-04-26 13:55:00,105.87,105.9,105.85,105.88,12943.0,103.3377,103.367,103.3181,103.3474,12943.0
2024-04-26 14:00:00,105.87,105.9,105.83,105.88,10193.0,103.3377,103.367,103.2986,103.3474,10193.0
2024-04-26 14:05:00,105.89,105.91,105.87,105.87,80003.0,103.3572,103.3767,103.3377,103.3377,80003.0
2024-04-26 14:10:00,105.87,105.9,105.85,105.86,11194.0,103.3377,103.367,103.3181,103.3279,11194.0
2024-04-26 14:15:00,105.84,105.88,105.8,105.8,12357.0,103.3084,103.3474,103.2693,103.2693,12357.0
2024-04-26 14:20:00,105.8,105.84,105.78,105.82,14800.0,103.2693,103.3084,103.2498,103.2889,14800.0
2024-04-26 14:25:00,105.82,105.82,105.78,105.81,9909.0,103.2889,103.2889,103.2498,103.2791,9909.0
2024-04-26 14:30:00,105.81,105.81,105.74,105.77,27589.0,103.2791,103.2791,103.2108,103.2401,27589.0
2024-04-26 14:35:00,105.78,105.86,105.77,105.86,16457.0,103.2498,103.3279,103.2401,103.3279,16457.0
2024-04-26 14:40:00,105.85,105.91,105.85,105.9,10476.0,103.3181,103.3767,103.3181,103.367,10476.0
2024-04-26 14:45:00,105.92,105.93,105.86,105.89,21451.0,103.3865,103.3962,103.3279,103.3572,21451.0
2024-04-26 14:50:00,105.89,105.89,105.84,105.84,16931.0,103.3572,103.3572,103.3084,103.3084,16931.0
2024-04-26 14:55:00,105.84,105.89,105.81,105.87,32365.0,103.3084,103.3572,103.2791,103.3377,32365.0
2024-04-26 15:00:00,105.87,105.87,105.77,105.81,23639.0,103.3377,103.3377,103.2401,103.2791,23639.0
2024-04-26 15:05:00,105.8,105.85,105.78,105.84,44678.0,103.2693,103.3181,103.2498,103.3084,44678.0
2024-04-26 15:10:00,105.85,105.86,105.81,105.83,30533.0,103.3181,103.3279,103.2791,103.2986,30533.0
2024-04-26 15:15:00,105.82,105.83,105.78,105.8,24281.0,103.2889,103.2986,103.2498,103.2693,24281.0
2024-04-26 15:20:00,105.79,105.79,105.76,105.76,15303.0,103.2596,103.2596,103.2303,103.2303,15303.0
2024-04-26 15:25:00,105.76,105.77,105.71,105.75,25598.0,103.2303,103.2401,103.1815,103.2205,25598.0
2024-04-26 15:30:00,105.74,105.74,105.7,105.72,19051.0,103.2108,103.2108,103.1717,103.1913,19051.0
2024-04-26 15:35:00,105.72,105.77,105.68,105.71,30829.0,103.1913,103.2401,103.1522,103.1815,30829.0
2024-04-26 15:40:00,105.71,105.75,105.65,105.67,27083.0,103.1815,103.2205,103.1229,103.1425,27083.0
2024-04-26 15:45:00,105.67,105.71,105.65,105.67,29462.0,103.1425,103.1815,103.1229,103.1425,29462.0
2024-04-26 15:50:00,105.68,105.74,105.63,105.72,73081.0,103.1522,103.2108,103.1034,103.1913,73081.0
2024-04-26 15:55:00,105.72,105.75,105.62,105.64,73633.0,103.1913,103.2205,103.0936,103.1132,73633.0
2024-04-29 09:30:00,106.06,106.61,106.06,106.57,80952.0,103.5231,104.06,103.5231,104.0209,80952.0
2024-04-29 09:35:00,106.6,106.62,106.49,106.5,31117.0,104.0502,104.0697,103.9428,103.9526,31117.0
2024-04-29 09:40:00,106.48,106.54,106.26,106.36,44348.0,103.9331,103.9916,103.7183,103.8159,44348.0
2024-04-29 09:45:00,106.35,106.45,106.29,106.4,14401.0,103.8062,103.9038,103.7476,103.855,14401.0
2024-04-29 09:50:00,106.39,106.41,106.28,106.28,55901.0,103.8452,103.8648,103.7379,103.7379,55901.0
2024-04-29 09:55:00,106.27,106.32,106.23,106.3,17614.0,103.7281,103.7769,103.6891,103.7574,17614.0
2024-04-29 10:00:00,106.31,106.39,106.3,106.34,33402.0,103.7671,103.8452,103.7574,103.7964,33402.0
2024-04-29 10:05:00,106.34,106.41,106.25,106.25,15013.0,103.7964,103.8648,103.7086,103.7086,15013.0
2024-04-29 10:10:00,106.25,106.29,106.15,106.24,14455.0,103.7086,103.7476,103.611,103.6988,14455.0
2024-04-29 10:15:00,106.29,106.38,106.26,106.26,10685.0,103.7476,103.8355,103.7183,103.7183,10685.0
2024-04-29 10:20:00,106.27,106.3,106.17,106.24,20630.0,103.7281,103.7574,103.6305,103.6988,20630.0
2024-04-29 10:25:00,106.26,106.33,106.24,106.3,9649.0,103.7183,103.7867,103.6988,103.7574,9649.0
2024-04-29 10:30:00,106.29,106.41,106.24,106.4,24150.0,103.7476,103.8648,103.6988,103.855,24150.0
2024-04-29 10:35:00,106.38,106.42,106.31,106.42,20728.0,103.8355,103.8745,103.7671,103.8745,20728.0
2024-04-29 10:40:00,106.42,106.44,106.33,106.38,10291.0,103.8745,103.894,103.7867,103.8355,10291.0
2024-04-29 10:45:00,106.38,106.39,106.25,106.3,21721.0,103.8355,103.8452,103.7086,103.7574,21721.0
2024-04-29 10:50:00,106.28,106.33,106.26,106.3,12791.0,103.7379,103.7867,103.7183,103.7574,12791.0
2024-04-29 10:55:00,106.3,106.36,106.27,106.3,17938.0,103.7574,103.8159,103.7281,103.7574,17938.0
2024-04-29 11:00:00,106.3,106.36,106.26,106.35,49640.0,103.7574,103.8159,103.7183,103.8062,49640.0
2024-04-29 11:05:00,106.36,106.36,106.26,106.32,11753.0,103.8159,103.8159,103.7183,103.7769,11753.0
2024-04-29 11:10:00,106.33,106.39,106.32,106.34,16216.0,103.7867,103.8452,103.7769,103.7964,16216.0
2024-04-29 11:15:00,106.34,106.38,106.29,106.29,12577.0,103.7964,103.8355,103.7476,103.7476,12577.0
2024-04-29 11:20:00,106.29,106.31,106.25,106.28,14328.0,103.7476,103.7671,103.7086,103.7379,14328.0
2024-04-29 11:25:00,106.27,106.28,106.21,106.25,18719.0,103.7281,103.7379,103.6695,103.7086,18719.0
2024-04-29 11:30:00,106.23,106.27,106.18,106.19,12874.0,103.6891,103.7281,103.6403,103.65,12874.0
2024-04-29 11:35:00,106.2,106.25,106.18,106.23,14140.0,103.6598,103.7086,103.6403,103.6891,14140.0
2024-04-29 11:40:00,106.23,106.3,106.22,106.23,12653.0,103.6891,103.7574,103.6793,103.6891,12653.0
2024-04-29 11:45:00,106.22,106.23,106.15,106.17,10369.0,103.6793,103.6891,103.611,103.6305,10369.0
2024-04-29 11:50:00,106.17,106.18,106.14,106.16,12550.0,103.6305,103.6403,103.6012,103.6207,12550.0
2024-04-29 11:55:00,106.18,106.29,106.16,106.26,36103.0,103.6403,103.7476,103.6207,103.7183,36103.0
2024-04-29 12:00:00,106.26,106.3,106.24,106.3,12250.0,103.7183,103.7574,103.6988,103.7574,12250.0
2024-04-29 12:05:00,106.3,106.37,106.3,106.37,30970.0,103.7574,103.8257,103.7574,103.8257,30970.0
2024-04-29 12:10:00,106.37,106.39,106.34,106.36,7986.0,103.8257,103.8452,103.7964,103.8159,7986.0
2024-04-29 12:15:00,106.37,106.41,106.36,106.4,41082.0,103.8257,103.8648,103.8159,103.855,41082.0
2024-04-29 12:20:00,106.41,106.43,106.4,106.41,6216.0,103.8648,103.8843,103.855,103.8648,6216.0
2024-04-29 12:25:00,106.4,106.45,106.39,106.45,11664.0,103.855,103.9038,103.8452,103.9038,11664.0
2024-04-29 12:30:00,106.47,106.59,106.44,106.56,10496.0,103.9233,104.0404,103.894,104.0112,10496.0
2024-04-29 12:35:00,106.57,106.61,106.54,106.54,41271.0,104.0209,104.06,103.9916,103.9916,41271.0
2024-04-29 12:40:00,106.55,106.55,106.45,106.46,125749.0,104.0014,104.0014,103.9038,103.9136,125749.0
2024-04-29 12:45:00,106.45,106.49,106.39,106.39,14629.0,103.9038,103.9428,103.8452,103.8452,14629.0
2024-04-29 12:50:00,106.38,106.39,106.31,106.32,8323.0,103.8355,103.8452,103.7671,103.7769,8323.0
2024-04-29 12:55:00,106.32,106.34,106.31,106.32,6032.0,103.7769,103.7964,103.7671,103.7769,6032.0
2024-04-29 13:00:00,106.32,106.37,106.3,106.36,9084.0,103.7769,103.8257,103.7574,103.8159,9084.0
2024-04-29 13:05:00,106.37,106.45,106.35,106.43,7251.0,103.8257,103.9038,103.8062,103.8843,7251.0
2024-04-29 13:10:00,106.43,106.43,106.37,106.41,13315.0,103.8843,103.8843,103.8257,103.8648,13315.0
2024-04-29 13:15:00,106.41,106.45,106.4,106.44,6413.0,103.8648,103.9038,103.855,103.894,6413.0
2024-04-29 13:20:00,106.44,106.48,106.43,106.47,5429.0,103.894,103.9331,103.8843,103.9233,5429.0
2024-04-29 13:25:00,106.47,106.47,106.44,106.45,6534.0,103.9233,103.9233,103.894,103.9038,6534.0
2024-04-29 13:30:00,106.43,106.44,106.4,106.43,20756.0,103.8843,103.894,103.855,103.8843,20756.0
2024-04-29 13:35:00,106.44,106.49,106.43,106.47,8598.0,103.894,103.9428,103.8843,103.9233,8598.0
2024-04-29 13:40:00,106.47,106.51,106.46,106.48,8251.0,103.9233,103.9624,103.9136,103.9331,8251.0
2024-04-29 13:45:00,106.49,106.51,106.48,106.49,16994.0,103.9428,103.9624,103.9331,103.9428,16994.0
2024-04-29 13:50:00,106.48,106.54,106.47,106.48,33580.0,103.9331,103.9916,103.9233,103.9331,33580.0
2024-04-29 13:55:00,106.47,106.52,106.45,106.5,10799.0,103.9233,103.9721,103.9038,103.9526,10799.0
2024-04-29 14:00:00,106.49,106.5,106.41,106.47,22193.0,103.9428,103.9526,103.8648,103.9233,22193.0
2024-04-29 14:05:00,106.46,106.49,106.44,106.48,7837.0,103.9136,103.9428,103.894,103.9331,7837.0
2024-04-29 14:10:00,106.49,106.49,106.46,106.47,15397.0,103.9428,103.9428,103.9136,103.9233,15397.0
2024-04-29 14:15:00,106.46,106.49,106.43,106.43,14360.0,103.9136,103.9428,103.8843,103.8843,14360.0
2024-04-29 14:20:00,106.44,106.51,106.43,106.48,12650.0,103.894,103.9624,103.8843,103.9331,12650.0
2024-04-29 14:25:00,106.48,106.51,106.46,106.49,11817.0,103.9331,103.9624,103.9136,103.9428,11817.0
2024-04-29 14:30:00,106.48,106.48,106.28,106.35,38019.0,103.9331,103.9331,103.7379,103.8062,38019.0
2024-04-29 14:35:00,106.37,106.37,106.3,106.34,15573.0,103.8257,103.8257,103.7574,103.7964,15573.0
2024-04-29 14:40:00,106.36,106.45,106.35,106.45,17286.0,103.8159,103.9038,103.8062,103.9038,17286.0
2024-04-29 14:45:00,106.44,106.49,106.44,106.47,7453.0,103.894,103.9428,103.894,103.9233,7453.0
2024-04-29 14:50:00,106.47,106.5,106.44,106.46,20476.0,103.9233,103.9526,103.894,103.9136,20476.0
2024-04-29 14:55:00,106.46,106.53,106.46,106.51,41934.0,103.9136,103.9819,103.9136,103.9624,41934.0
2024-04-29 15:00:00,106.5,106.5,105.96,106.02,68462.0,103.9526,103.9526,103.4255,103.4841,68462.0
2024-04-29 15:05:00,106.02,106.18,105.99,106.18,36556.0,103.4841,103.6403,103.4548,103.6403,36556.0
2024-04-29 15:10:00,106.21,106.24,106.17,106.23,21217.0,103.6695,103.6988,103.6305,103.6891,21217.0
2024-04-29 15:15:00,106.21,106.24,106.15,106.2,33993.0,103.6695,103.6988,103.611,103.6598,33993.0
2024-04-29 15:20:00,106.21,106.29,106.21,106.23,20488.0,103.6695,103.7476,103.6695,103.6891,20488.0
2024-04-29 15:25:00,106.24,106.27,106.16,106.23,18037.0,103.6988,103.7281,103.6207,103.6891,18037.0
2024-04-29 15:30:00,106.22,106.31,106.21,106.3,18233.0,103.6793,103.7671,103.6695,103.7574,18233.0
2024-04-29 15:35:00,106.29,106.31,106.22,106.25,21591.0,103.7476,103.7671,103.6793,103.7086,21591.0
2024-04-29 15:40:00,106.25,106.36,106.22,106.35,38618.0,103.7086,103.8159,103.6793,103.8062,38618.0
2024-04-29 15:45:00,106.34,106.36,106.25,106.26,45631.0,103.7964,103.8159,103.7086,103.7183,45631.0
2024-04-29 15:50:00,106.26,106.46,106.22,106.44,57590.0,103.7183,103.9136,103.6793,103.894,57590.0
2024-04-29 15:55:00,106.45,106.47,106.33,106.42,119645.0,103.9038,103.9233,103.7867,103.8745,119645.0
2024-04-30 09:30:00,105.57,105.63,105.1,105.27,93345.0,103.0448,103.1034,102.5861,102.752,93345.0
2024-04-30 09:35:00,105.27,105.59,105.19,105.5,67214.0,102.752,103.0644,102.6739,102.9765,67214.0
2024-04-30 09:40:00,105.51,105.85,105.51,105.82,14619.0,102.9863,103.3181,102.9863,103.2889,14619.0
2024-04-30 09:45:00,105.86,105.88,105.72,105.8,22728.0,103.3279,103.3474,103.1913,103.2693,22728.0
2024-04-30 09:50:00,105.8,105.81,105.47,105.49,49484.0,103.2693,103.2791,102.9472,102.9668,49484.0
2024-04-30 09:55:00,105.48,105.68,105.48,105.64,67591.0,102.957,103.1522,102.957,103.1132,67591.0
2024-04-30 10:00:00,105.7,105.76,105.51,105.74,19639.0,103.1717,103.2303,102.9863,103.2108,19639.0
2024-04-30 10:05:00,105.78,105.83,105.69,105.76,9504.0,103.2498,103.2986,103.162,103.2303,9504.0
2024-04-30 10:10:00,105.74,105.75,105.62,105.75,10039.0,103.2108,103.2205,103.0936,103.2205,10039.0
2024-04-30 10:15:00,105.72,105.82,105.66,105.71,14927.0,103.1913,103.2889,103.1327,103.1815,14927.0
2024-04-30 10:20:00,105.7,105.74,105.58,105.68,18329.0,103.1717,103.2108,103.0546,103.1522,18329.0
2024-04-30 10:25:00,105.68,105.71,105.59,105.59,17751.0,103.1522,103.1815,103.0644,103.0644,17751.0
2024-04-30 10:30:00,105.59,105.6,105.41,105.43,23354.0,103.0644,103.0741,102.8887,102.9082,23354.0
2024-04-30 10:35:00,105.42,105.51,105.35,105.46,19657.0,102.8984,102.9863,102.8301,102.9375,19657.0
2024-04-30 10:40:00,105.44,105.57,105.43,105.56,28769.0,102.918,103.0448,102.9082,103.0351,28769.0
2024-04-30 10:45:00,105.56,105.67,105.55,105.6,20640.0,103.0351,103.1425,103.0253,103.0741,20640.0
2024-04-30 10:50:00,105.6,105.61,105.48,105.54,12476.0,103.0741,103.0839,102.957,103.0156,12476.0
2024-04-30 10:55:00,105.54,105.56,105.46,105.53,25137.0,103.0156,103.0351,102.9375,103.0058,25137.0
2024-04-30 11:00:00,105.51,105.59,105.47,105.5,46640.0,102.9863,103.0644,102.9472,102.9765,46640.0
2024-04-30 11:05:00,105.5,105.51,105.33,105.34,21069.0,102.9765,102.9863,102.8106,102.8203,21069.0
2024-04-30 11:10:00,105.34,105.35,105.14,105.17,22976.0,102.8203,102.8301,102.6251,102.6544,22976.0
2024-04-30 11:15:00,105.17,105.33,105.13,105.25,18374.0,102.6544,102.8106,102.6154,102.7325,18374.0
2024-04-30 11:20:00,105.26,105.35,105.24,105.35,15439.0,102.7423,102.8301,102.7227,102.8301,15439.0
2024-04-30 11:25:00,105.36,105.44,105.3,105.39,19400.0,102.8399,102.918,102.7813,102.8691,19400.0
2024-04-30 11:30:00,105.39,105.39,105.19,105.23,13224.0,102.8691,102.8691,102.6739,102.713,13224.0
2024-04-30 11:35:00,105.24,105.34,105.24,105.33,28227.0,102.7227,102.8203,102.7227,102.8106,28227.0
2024-04-30 11:40:00,105.34,105.34,105.2,105.22,15048.0,102.8203,102.8203,102.6837,102.7032,15048.0
2024-04-30 11:45:00,105.21,105.29,105.21,105.28,9343.0,102.6935,102.7715,102.6935,102.7618,9343.0
2024-04-30 11:50:00,105.27,105.29,105.2,105.2,12141.0,102.752,102.7715,102.6837,102.6837,12141.0
2024-04-30 11:55:00,105.21,105.34,105.21,105.31,10522.0,102.6935,102.8203,102.6935,102.7911,10522.0
2024-04-30 12:00:00,105.32,105.33,105.23,105.26,15458.0,102.8008,102.8106,102.713,102.7423,15458.0
2024-04-30 12:05:00,105.26,105.28,105.17,105.28,13503.0,102.7423,102.7618,102.6544,102.7618,13503.0
2024-04-30 12:10:00,105.28,105.35,105.23,105.31,21020.0,102.7618,102.8301,102.713,102.7911,21020.0
2024-04-30 12:15:00,105.3,105.33,105.27,105.31,12378.0,102.7813,102.8106,102.752,102.7911,12378.0
2024-04-30 12:20:00,105.32,105.37,105.28,105.29,9739.0,102.8008,102.8496,102.7618,102.7715,9739.0
2024-04-30 12:25:00,105.29,105.31,105.23,105.23,7713.0,102.7715,102.7911,102.713,102.713,7713.0
2024-04-30 12:30:00,105.21,105.21,104.98,105.01,28138.0,102.6935,102.6935,102.469,102.4982,28138.0
2024-04-30 12:35:00,105.0,105.13,105.0,105.06,12325.0,102.4885,102.6154,102.4885,102.547,12325.0
2024-04-30 12:40:00,105.06,105.09,104.93,105.01,11296.0,102.547,102.5763,102.4202,102.4982,11296.0
2024-04-30 12:45:00,105.0,105.04,104.95,105.02,33572.0,102.4885,102.5275,102.4397,102.508,33572.0
2024-04-30 12:50:00,105.02,105.04,104.98,104.99,17328.0,102.508,102.5275,102.469,102.4787,17328.0
2024-04-30 12:55:00,104.99,105.07,104.96,105.02,33642.0,102.4787,102.5568,102.4494,102.508,33642.0
2024-04-30 13:00:00,105.02,105.12,104.99,105.05,28692.0,102.508,102.6056,102.4787,102.5373,28692.0
2024-04-30 13:05:00,105.04,105.1,105.02,105.07,10012.0,102.5275,102.5861,102.508,102.5568,10012.0
2024-04-30 13:10:00,105.07,105.09,104.97,105.02,31303.0,102.5568,102.5763,102.4592,102.508,31303.0
2024-04-30 13:15:00,105.02,105.04,104.99,105.02,6627.0,102.508,102.5275,102.4787,102.508,6627.0
2024-04-30 13:20:00,105.04,105.12,105.03,105.08,10837.0,102.5275,102.6056,102.5178,102.5666,10837.0
2024-04-30 13:25:00,105.09,105.15,105.04,105.04,11639.0,102.5763,102.6349,102.5275,102.5275,11639.0
2024-04-30 13:30:00,105.04,105.07,105.0,105.07,18033.0,102.5275,102.5568,102.4885,102.5568,18033.0
2024-04-30 13:35:00,105.05,105.12,105.05,105.11,7584.0,102.5373,102.6056,102.5373,102.5958,7584.0
2024-04-30 13:40:00,105.11,105.16,105.03,105.06,11817.0,102.5958,102.6447,102.5178,102.547,11817.0
2024-04-30 13:45:00,105.06,105.11,105.06,105.11,9018.0,102.547,102.5958,102.547,102.5958,9018.0
2024-04-30 13:50:00,105.1,105.16,105.09,105.15,13417.0,102.5861,102.6447,102.5763,102.6349,13417.0
2024-04-30 13:55:00,105.15,105.19,105.12,105.18,7856.0,102.6349,102.6739,102.6056,102.6642,7856.0
2024-04-30 14:00:00,105.16,105.22,105.15,105.22,11578.0,102.6447,102.7032,102.6349,102.7032,11578.0
2024-04-30 14:05:00,105.22,105.23,105.11,105.11,20725.0,102.7032,102.713,102.5958,102.5958,20725.0
2024-04-30 14:10:00,105.13,105.13,105.03,105.04,17856.0,102.6154,102.6154,102.5178,102.5275,17856.0
2024-04-30 14:15:00,105.03,105.06,104.98,105.0,13841.0,102.5178,102.547,102.469,102.4885,13841.0
2024-04-30 14:20:00,105.01,105.07,104.99,105.0,12021.0,102.4982,102.5568,102.4787,102.4885,12021.0
2024-04-30 14:25:00,105.0,105.03,104.92,104.94,24215.0,102.4885,102.5178,102.4104,102.4299,24215.0
2024-04-30 14:30:00,104.92,105.0,104.91,105.0,9860.0,102.4104,102.4885,102.4006,102.4885,9860.0
2024-04-30 14:35:00,105.0,105.06,104.99,105.05,13094.0,102.4885,102.547,102.4787,102.5373,13094.0
2024-04-30 14:40:00,105.05,105.06,104.94,104.94,8114.0,102.5373,102.547,102.4299,102.4299,8114.0
2024-04-30 14:45:00,104.95,104.97,104.87,104.88,13215.0,102.4397,102.4592,102.3616,102.3713,13215.0
2024-04-30 14:50:00,104.88,104.88,104.78,104.79,15148.0,102.3713,102.3713,102.2737,102.2835,15148.0
2024-04-30 14:55:00,104.79,104.87,104.78,104.86,10805.0,102.2835,102.3616,102.2737,102.3518,10805.0
2024-04-30 15:00:00,104.85,104.95,104.84,104.94,48518.0,102.3421,102.4397,102.3323,102.4299,48518.0
2024-04-30 15:05:00,104.94,104.96,104.9,104.93,17708.0,102.4299,102.4494,102.3909,102.4202,17708.0
2024-04-30 15:10:00,104.93,104.95,104.88,104.89,39552.0,102.4202,102.4397,102.3713,102.3811,39552.0
2024-04-30 15:15:00,104.89,104.9,104.79,104.82,30167.0,102.3811,102.3909,102.2835,102.3128,30167.0
2024-04-30 15:20:00,104.83,104.88,104.77,104.78,26295.0,102.3225,102.3713,102.264,102.2737,26295.0
2024-04-30 15:25:00,104.79,104.85,104.77,104.83,34560.0,102.2835,102.3421,102.264,102.3225,34560.0
2024-04-30 15:30:00,104.82,104.87,104.78,104.82,40625.0,102.3128,102.3616,102.2737,102.3128,40625.0
2024-04-30 15:35:00,104.83,104.83,104.74,104.76,27327.0,102.3225,102.3225,102.2347,102.2542,27327.0
2024-04-30 15:40:00,104.75,104.85,104.75,104.77,35367.0,102.2445,102.3421,102.2445,102.264,35367.0
2024-04-30 15:45:00,104.75,104.82,104.71,104.78,50303.0,102.2445,102.3128,102.2054,102.2737,50303.0
2024-04-30 15:50:00,104.77,104.79,104.48,104.5,71111.0,102.264,102.2835,101.9809,102.0004,71111.0
2024-04-30 15:55:00,104.49,104.51,104.39,104.42,176849.0,101.9907,102.0102,101.8931,101.9224,176849.0
2024-05-01 09:30:00,104.6,105.07,104.51,104.97,107236.0,102.098,102.5568,102.0102,102.4592,107236.0
2024-05-01 09:35:00,104.97,105.2,104.9,104.94,54076.0,102.4592,102.6837,102.3909,102.4299,54076.0
2024-05-01 09:40:00,104.92,104.92,104.69,104.75,71433.0,102.4104,102.4104,102.1859,102.2445,71433.0
2024-05-01 09:45:00,104.76,104.78,104.53,104.69,119620.0,102.2542,102.2737,102.0297,102.1859,119620.0
2024-05-01 09:50:00,104.69,104.73,104.58,104.59,67598.0,102.1859,102.2249,102.0785,102.0883,67598.0
2024-05-01 09:55:00,104.59,104.81,104.58,104.77,79259.0,102.0883,102.303,102.0785,102.264,79259.0
2024-05-01 10:00:00,104.82,104.83,104.56,104.71,74159.0,102.3128,102.3225,102.059,102.2054,74159.0
2024-05-01 10:05:00,104.71,104.89,104.65,104.75,35464.0,102.2054,102.3811,102.1468,102.2445,35464.0
2024-05-01 10:10:00,104.75,104.75,104.57,104.7,33021.0,102.2445,102.2445,102.0688,102.1957,33021.0
2024-05-01 10:15:00,104.68,104.77,104.61,104.64,27301.0,102.1761,102.264,102.1078,102.1371,27301.0
2024-05-01 10:20:00,104.62,104.67,104.49,104.53,25633.0,102.1176,102.1664,101.9907,102.0297,25633.0
2024-05-01 10:25:00,104.52,104.63,104.5,104.6,23373.0,102.02,102.1273,102.0004,102.098,23373.0
2024-05-01 10:30:00,104.59,104.59,104.47,104.55,16539.0,102.0883,102.0883,101.9712,102.0492,16539.0
2024-05-01 10:35:00,104.55,104.58,104.5,104.51,20107.0,102.0492,102.0785,102.0004,102.0102,20107.0
2024-05-01 10:40:00,104.5,104.55,104.42,104.55,25214.0,102.0004,102.0492,101.9224,102.0492,25214.0
2024-05-01 10:45:00,104.55,104.66,104.54,104.66,45852.0,102.0492,102.1566,102.0395,102.1566,45852.0
2024-05-01 10:50:00,104.67,104.75,104.64,104.72,33550.0,102.1664,102.2445,102.1371,102.2152,33550.0
2024-05-01 10:55:00,104.72,104.81,104.69,104.77,9393.0,102.2152,102.303,102.1859,102.264,9393.0
2024-05-01 11:00:00,104.77,104.77,104.7,104.73,26571.0,102.264,102.264,102.1957,102.2249,26571.0
2024-05-01 11:05:00,104.73,104.76,104.6,104.6,20484.0,102.2249,102.2542,102.098,102.098,20484.0
2024-05-01 11:10:00,104.61,104.62,104.52,104.53,17947.0,102.1078,102.1176,102.02,102.0297,17947.0
2024-05-01 11:15:00,104.53,104.54,104.44,104.44,19514.0,102.0297,102.0395,101.9419,101.9419,19514.0
2024-05-01 11:20:00,104.46,104.61,104.46,104.6,17599.0,101.9614,102.1078,101.9614,102.098,17599.0
2024-05-01 11:25:00,104.58,104.63,104.56,104.63,11596.0,102.0785,102.1273,102.059,102.1273,11596.0
2024-05-01 11:30:00,104.62,104.62,104.5,104.55,18447.0,102.1176,102.1176,102.0004,102.0492,18447.0
2024-05-01 11:35:00,104.56,104.62,104.55,104.62,8591.0,102.059,102.1176,102.0492,102.1176,8591.0
2024-05-01 11:40:00,104.6,104.67,104.59,104.63,39020.0,102.098,102.1664,102.0883,102.1273,39020.0
2024-05-01 11:45:00,104.63,104.64,104.53,104.55,63951.0,102.1273,102.1371,102.0297,102.0492,63951.0
2024-05-01 11:50:00,104.55,104.56,104.48,104.5,17853.0,102.0492,102.059,101.9809,102.0004,17853.0
2024-05-01 11:55:00,104.5,104.57,104.49,104.54,11343.0,102.0004,102.0688,101.9907,102.0395,11343.0
2024-05-01 12:00:00,104.51,104.6,104.46,104.6,28008.0,102.0102,102.098,101.9614,102.098,28008.0
2024-05-01 12:05:00,104.62,104.64,104.58,104.64,18294.0,102.1176,102.1371,102.0785,102.1371,18294.0
2024-05-01 12:10:00,104.66,104.74,104.66,104.7,54268.0,102.1566,102.2347,102.1566,102.1957,54268.0
2024-05-01 12:15:00,104.73,104.78,104.72,104.77,15947.0,102.2249,102.2737,102.2152,102.264,15947.0
2024-05-01 12:20:00,104.78,104.79,104.71,104.76,21894.0,102.2737,102.2835,102.2054,102.2542,21894.0
2024-05-01 12:25:00,104.77,104.87,104.76,104.84,10089.0,102.264,102.3616,102.2542,102.3323,10089.0
2024-05-01 12:30:00,104.82,104.84,104.75,104.77,16363.0,102.3128,102.3323,102.2445,102.264,16363.0
2024-05-01 12:35:00,104.77,104.79,104.66,104.7,178822.0,102.264,102.2835,102.1566,102.1957,178822.0
2024-05-01 12:40:00,104.71,104.75,104.69,104.73,18051.0,102.2054,102.2445,102.1859,102.2249,18051.0
2024-05-01 12:45:00,104.72,104.75,104.69,104.7,6456.0,102.2152,102.2445,102.1859,102.1957,6456.0
2024-05-01 12:50:00,104.71,104.71,104.64,104.67,11469.0,102.2054,102.2054,102.1371,102.1664,11469.0
2024-05-01 12:55:00,104.67,104.68,104.59,104.61,13241.0,102.1664,102.1761,102.0883,102.1078,13241.0
2024-05-01 13:00:00,104.61,104.65,104.58,104.6,12439.0,102.1078,102.1468,102.0785,102.098,12439.0
2024-05-01 13:05:00,104.58,104.59,104.52,104.56,8882.0,102.0785,102.0883,102.02,102.059,8882.0
2024-05-01 13:10:00,104.57,104.61,104.54,104.56,23448.0,102.0688,102.1078,102.0395,102.059,23448.0
2024-05-01 13:15:00,104.57,104.6,104.52,104.58,15161.0,102.0688,102.098,102.02,102.0785,15161.0
2024-05-01 13:20:00,104.58,104.72,104.57,104.68,23594.0,102.0785,102.2152,102.0688,102.1761,23594.0
2024-05-01 13:25:00,104.69,104.72,104.67,104.68,19264.0,102.1859,102.2152,102.1664,102.1761,19264.0
2024-05-01 13:30:00,104.68,104.77,104.67,104.75,18274.0,102.1761,102.264,102.1664,102.2445,18274.0
2024-05-01 13:35:00,104.75,104.85,104.75,104.77,16223.0,102.2445,102.3421,102.2445,102.264,16223.0
2024-05-01 13:40:00,104.77,104.78,104.66,104.67,25840.0,102.264,102.2737,102.1566,102.1664,25840.0
2024-05-01 13:45:00,104.66,104.7,104.64,104.65,25882.0,102.1566,102.1957,102.1371,102.1468,25882.0
2024-05-01 13:50:00,104.64,104.66,104.61,104.65,39251.0,102.1371,102.1566,102.1078,102.1468,39251.0
2024-05-01 13:55:00,104.66,104.67,104.6,104.65,69974.0,102.1566,102.1664,102.098,102.1468,69974.0
2024-05-01 14:00:00,104.66,104.93,104.54,104.92,132271.0,102.1566,102.4202,102.0395,102.4104,132271.0
2024-05-01 14:05:00,104.92,105.0,104.72,104.81,51740.0,102.4104,102.4885,102.2152,102.303,51740.0
2024-05-01 14:10:00,104.79,104.83,104.61,104.72,66624.0,102.2835,102.3225,102.1078,102.2152,66624.0
2024-05-01 14:15:00,104.75,104.83,104.71,104.77,56972.0,102.2445,102.3225,102.2054,102.264,56972.0
2024-05-01 14:20:00,104.76,104.88,104.69,104.81,59840.0,102.2542,102.3713,102.1859,102.303,59840.0
2024-05-01 14:25:00,104.81,105.1,104.8,105.09,40452.0,102.303,102.5861,102.2933,102.5763,40452.0
2024-05-01 14:30:00,105.09,105.25,104.48,105.19,111789.0,102.5763,102.7325,101.9809,102.6739,111789.0
2024-05-01 14:35:00,105.19,105.47,104.52,105.42,115794.0,102.6739,102.9472,102.02,102.8984,115794.0
2024-05-01 14:40:00,105.41,106.24,105.36,106.24,98961.0,102.8887,103.6988,102.8399,103.6988,98961.0
2024-05-01 14:45:00,106.22,106.22,105.78,106.16,76733.0,103.6793,103.6793,103.2498,103.6207,76733.0
2024-05-01 14:50:00,106.2,106.45,106.2,106.43,39170.0,103.6598,103.9038,103.6598,103.8843,39170.0
2024-05-01 14:55:00,106.42,106.53,106.23,106.44,80679.0,103.8745,103.9819,103.6891,103.894,80679.0
2024-05-01 15:00:00,106.47,106.72,106.24,106.25,115328.0,103.9233,104.1673,103.6988,103.7086,115328.0
2024-05-01 15:05:00,106.26,106.48,106.1,106.37,68254.0,103.7183,103.9331,103.5622,103.8257,68254.0
2024-05-01 15:10:00,106.37,106.43,106.18,106.35,46728.0,103.8257,103.8843,103.6403,103.8062,46728.0
2024-05-01 15:15:00,106.37,106.45,106.02,106.13,76007.0,103.8257,103.9038,103.4841,103.5914,76007.0
2024-05-01 15:20:00,106.11,106.27,105.81,106.21,102943.0,103.5719,103.7281,103.2791,103.6695,102943.0
2024-05-01 15:25:00,106.2,106.31,105.91,105.93,42839.0,103.6598,103.7671,103.3767,103.3962,42839.0
2024-05-01 15:30:00,105.91,105.91,105.65,105.66,114112.0,103.3767,103.3767,103.1229,103.1327,114112.0
2024-05-01 15:35:00,105.67,105.67,105.23,105.35,125921.0,103.1425,103.1425,102.713,102.8301,125921.0
2024-05-01 15:40:00,105.36,105.46,105.19,105.33,57641.0,102.8399,102.9375,102.6739,102.8106,57641.0
2024-05-01 15:45:00,105.3,105.45,105.17,105.28,44099.0,102.7813,102.9277,102.6544,102.7618,44099.0
2024-05-01 15:50:00,105.25,105.25,104.83,104.83,117392.0,102.7325,102.7325,102.3225,102.3225,117392.0
2024-05-01 15:55:00,104.83,104.89,104.66,104.69,139395.0,102.3225,102.3811,102.1566,102.1859,139395.0
2024-05-02 09:30:00,105.83,106.13,105.63,105.64,113850.0,103.2986,103.5914,103.1034,103.1132,113850.0
2024-05-02 09:35:00,105.62,105.68,105.41,105.52,70132.0,103.0936,103.1522,102.8887,102.996,70132.0
2024-05-02 09:40:00,105.51,105.64,105.27,105.29,63559.0,102.9863,103.1132,102.752,102.7715,63559.0
2024-05-02 09:45:00,105.3,105.4,105.25,105.3,47403.0,102.7813,102.8789,102.7325,102.7813,47403.0
2024-05-02 09:50:00,105.27,105.42,105.25,105.33,24504.0,102.752,102.8984,102.7325,102.8106,24504.0
2024-05-02 09:55:00,105.33,105.33,105.25,105.32,18939.0,102.8106,102.8106,102.7325,102.8008,18939.0
2024-05-02 10:00:00,105.31,105.34,104.98,105.08,39291.0,102.7911,102.8203,102.469,102.5666,39291.0
2024-05-02 10:05:00,105.08,105.14,104.86,104.88,34329.0,102.5666,102.6251,102.3518,102.3713,34329.0
2024-05-02 10:10:00,104.93,105.19,104.93,105.18,22846.0,102.4202,102.6739,102.4202,102.6642,22846.0
2024-05-02 10:15:00,105.19,105.28,105.16,105.22,21575.0,102.6739,102.7618,102.6447,102.7032,21575.0
2024-05-02 10:20:00,105.21,105.38,105.13,105.33,26036.0,102.6935,102.8594,102.6154,102.8106,26036.0
2024-05-02 10:25:00,105.37,105.41,105.31,105.38,33667.0,102.8496,102.8887,102.7911,102.8594,33667.0
2024-05-02 10:30:00,105.4,105.41,105.33,105.37,26783.0,102.8789,102.8887,102.8106,102.8496,26783.0
2024-05-02 10:35:00,105.39,105.39,105.23,105.26,36281.0,102.8691,102.8691,102.713,102.7423,36281.0
2024-05-02 10:40:00,105.27,105.29,105.02,105.14,55571.0,102.752,102.7715,102.508,102.6251,55571.0
2024-05-02 10:45:00,105.11,105.36,105.1,105.34,41561.0,102.5958,102.8399,102.5861,102.8203,41561.0
2024-05-02 10:50:00,105.33,105.44,105.28,105.43,32261.0,102.8106,102.918,102.7618,102.9082,32261.0
2024-05-02 10:55:00,105.43,105.62,105.42,105.58,11571.0,102.9082,103.0936,102.8984,103.0546,11571.0
2024-05-02 11:00:00,105.58,105.64,105.5,105.6,53512.0,103.0546,103.1132,102.9765,103.0741,53512.0
2024-05-02 11:05:00,105.58,105.7,105.56,105.7,36496.0,103.0546,103.1717,103.0351,103.1717,36496.0
2024-05-02 11:10:00,105.68,105.69,105.59,105.6,44118.0,103.1522,103.162,103.0644,103.0741,44118.0
2024-05-02 11:15:00,105.59,105.68,105.58,105.63,20362.0,103.0644,103.1522,103.0546,103.1034,20362.0
2024-05-02 11:20:00,105.64,105.67,105.58,105.58,34853.0,103.1132,103.1425,103.0546,103.0546,34853.0
2024-05-02 11:25:00,105.6,105.68,105.54,105.55,14030.0,103.0741,103.1522,103.0156,103.0253,14030.0
2024-05-02 11:30:00,105.55,105.59,105.48,105.51,16864.0,103.0253,103.0644,102.957,102.9863,16864.0
2024-05-02 11:35:00,105.5,105.56,105.48,105.53,38441.0,102.9765,103.0351,102.957,103.0058,38441.0
2024-05-02 11:40:00,105.52,105.59,105.52,105.58,16020.0,102.996,103.0644,102.996,103.0546,16020.0
2024-05-02 11:45:00,105.58,105.62,105.56,105.56,16727.0,103.0546,103.0936,103.0351,103.0351,16727.0
2024-05-02 11:50:00,105.56,105.64,105.54,105.63,32826.0,103.0351,103.1132,103.0156,103.1034,32826.0
2024-05-02 11:55:00,105.64,105.68,105.61,105.68,13007.0,103.1132,103.1522,103.0839,103.1522,13007.0
2024-05-02 12:00:00,105.69,105.69,105.64,105.66,9960.0,103.162,103.162,103.1132,103.1327,9960.0
2024-05-02 12:05:00,105.66,105.68,105.59,105.6,31493.0,103.1327,103.1522,103.0644,103.0741,31493.0
2024-05-02 12:10:00,105.63,105.71,105.6,105.65,13824.0,103.1034,103.1815,103.0741,103.1229,13824.0
2024-05-02 12:15:00,105.65,105.7,105.57,105.59,53123.0,103.1229,103.1717,103.0448,103.0644,53123.0
2024-05-02 12:20:00,105.57,105.66,105.54,105.65,54650.0,103.0448,103.1327,103.0156,103.1229,54650.0
2024-05-02 12:25:00,105.66,105.69,105.61,105.68,59501.0,103.1327,103.162,103.0839,103.1522,59501.0
2024-05-02 12:30:00,105.68,105.68,105.54,105.56,16695.0,103.1522,103.1522,103.0156,103.0351,16695.0
2024-05-02 12:35:00,105.55,105.63,105.46,105.62,26156.0,103.0253,103.1034,102.9375,103.0936,26156.0
2024-05-02 12:40:00,105.63,105.7,105.59,105.7,26875.0,103.1034,103.1717,103.0644,103.1717,26875.0
2024-05-02 12:45:00,105.69,105.75,105.69,105.73,13236.0,103.162,103.2205,103.162,103.201,13236.0
2024-05-02 12:50:00,105.74,105.79,105.72,105.73,25717.0,103.2108,103.2596,103.1913,103.201,25717.0
2024-05-02 12:55:00,105.72,105.78,105.71,105.76,24032.0,103.1913,103.2498,103.1815,103.2303,24032.0
2024-05-02 13:00:00,105.77,105.81,105.77,105.78,23413.0,103.2401,103.2791,103.2401,103.2498,23413.0
2024-05-02 13:05:00,105.78,105.88,105.77,105.85,23552.0,103.2498,103.3474,103.2401,103.3181,23552.0
2024-05-02 13:10:00,105.85,105.98,105.85,105.9,23484.0,103.3181,103.445,103.3181,103.367,23484.0
2024-05-02 13:15:00,105.91,105.94,105.88,105.92,14588.0,103.3767,103.406,103.3474,103.3865,14588.0
2024-05-02 13:20:00,105.93,105.95,105.9,105.95,19275.0,103.3962,103.4158,103.367,103.4158,19275.0
2024-05-02 13:25:00,105.95,106.01,105.91,106.0,26782.0,103.4158,103.4743,103.3767,103.4646,26782.0
2024-05-02 13:30:00,106.01,106.03,105.94,105.96,26187.0,103.4743,103.4938,103.406,103.4255,26187.0
2024-05-02 13:35:00,105.96,105.97,105.84,105.84,16044.0,103.4255,103.4353,103.3084,103.3084,16044.0
2024-05-02 13:40:00,105.87,105.88,105.79,105.87,10130.0,103.3377,103.3474,103.2596,103.3377,10130.0
2024-05-02 13:45:00,105.88,105.96,105.85,105.92,31606.0,103.3474,103.4255,103.3181,103.3865,31606.0
2024-05-02 13:50:00,105.92,105.97,105.9,105.91,11999.0,103.3865,103.4353,103.367,103.3767,11999.0
2024-05-02 13:55:00,105.92,106.02,105.92,105.99,15006.0,103.3865,103.4841,103.3865,103.4548,15006.0
2024-05-02 14:00:00,106.0,106.02,105.96,106.01,21251.0,103.4646,103.4841,103.4255,103.4743,21251.0
2024-05-02 14:05:00,106.0,106.12,106.0,106.08,17401.0,103.4646,103.5817,103.4646,103.5426,17401.0
2024-05-02 14:10:00,106.09,106.11,106.03,106.03,16245.0,103.5524,103.5719,103.4938,103.4938,16245.0
2024-05-02 14:15:00,106.04,106.07,105.96,106.01,19665.0,103.5036,103.5329,103.4255,103.4743,19665.0
2024-05-02 14:20:00,106.01,106.07,106.01,106.06,21260.0,103.4743,103.5329,103.4743,103.5231,21260.0
2024-05-02 14:25:00,106.07,106.13,106.06,106.12,35827.0,103.5329,103.5914,103.5231,103.5817,35827.0
2024-05-02 14:30:00,106.12,106.21,106.11,106.15,29123.0,103.5817,103.6695,103.5719,103.611,29123.0
2024-05-02 14:35:00,106.16,106.25,106.16,106.23,19461.0,103.6207,103.7086,103.6207,103.6891,19461.0
2024-05-02 14:40:00,106.23,106.25,106.19,106.21,22342.0,103.6891,103.7086,103.65,103.6695,22342.0
2024-05-02 14:45:00,106.22,106.32,106.2,106.29,22846.0,103.6793,103.7769,103.6598,103.7476,22846.0
2024-05-02 14:50:00,106.29,106.32,106.22,106.23,24545.0,103.7476,103.7769,103.6793,103.6891,24545.0
2024-05-02 14:55:00,106.23,106.31,106.23,106.26,49807.0,103.6891,103.7671,103.6891,103.7183,49807.0
2024-05-02 15:00:00,106.26,106.27,106.14,106.23,41521.0,103.7183,103.7281,103.6012,103.6891,41521.0
2024-05-02 15:05:00,106.23,106.37,106.23,106.36,57723.0,103.6891,103.8257,103.6891,103.8159,57723.0
2024-05-02 15:10:00,106.36,106.41,106.27,106.33,32702.0,103.8159,103.8648,103.7281,103.7867,32702.0
2024-05-02 15:15:00,106.31,106.39,106.31,106.36,17712.0,103.7671,103.8452,103.7671,103.8159,17712.0
2024-05-02 15:20:00,106.37,106.43,106.33,106.34,23138.0,103.8257,103.8843,103.7867,103.7964,23138.0
2024-05-02 15:25:00,106.33,106.35,106.29,106.29,23426.0,103.7867,103.8062,103.7476,103.7476,23426.0
2024-05-02 15:30:00,106.28,106.3,106.18,106.2,44765.0,103.7379,103.7574,103.6403,103.6598,44765.0
2024-05-02 15:35:00,106.2,106.21,106.11,106.13,81755.0,103.6598,103.6695,103.5719,103.5914,81755.0
2024-05-02 15:40:00,106.13,106.16,106.06,106.08,74025.0,103.5914,103.6207,103.5231,103.5426,74025.0
2024-05-02 15:45:00,106.07,106.19,106.03,106.1,108874.0,103.5329,103.65,103.4938,103.5622,108874.0
2024-05-02 15:50:00,106.11,106.27,106.04,106.26,118238.0,103.5719,103.7281,103.5036,103.7183,118238.0
2024-05-02 15:55:00,106.26,106.37,106.18,106.36,236179.0,103.7183,103.8257,103.6403,103.8159,236179.0
2024-05-03 09:30:00,108.04,108.4,107.65,107.72,385745.0,105.4558,105.8072,105.0751,105.1434,385745.0
2024-05-03 09:35:00,107.74,107.97,107.68,107.8,80260.0,105.1629,105.3874,105.1044,105.2215,80260.0
2024-05-03 09:40:00,107.82,107.84,107.67,107.8,71930.0,105.241,105.2605,105.0946,105.2215,71930.0
2024-05-03 09:45:00,107.76,108.04,107.7,108.0,73496.0,105.1825,105.4558,105.1239,105.4167,73496.0
2024-05-03 09:50:00,108.01,108.08,107.9,108.08,26033.0,105.4265,105.4948,105.3191,105.4948,26033.0
2024-05-03 09:55:00,108.06,108.14,107.97,108.03,239787.0,105.4753,105.5534,105.3874,105.446,239787.0
2024-05-03 10:00:00,108.06,108.25,107.31,107.32,159877.0,105.4753,105.6607,104.7432,104.753,159877.0
2024-05-03 10:05:00,107.34,107.67,107.31,107.47,60199.0,104.7725,105.0946,104.7432,104.8994,60199.0
2024-05-03 10:10:00,107.48,107.55,107.23,107.35,29897.0,104.9092,104.9775,104.6651,104.7823,29897.0
2024-05-03 10:15:00,107.37,107.51,107.22,107.25,39788.0,104.8018,104.9384,104.6554,104.6847,39788.0
2024-05-03 10:20:00,107.23,107.24,107.01,107.17,43049.0,104.6651,104.6749,104.4504,104.6066,43049.0
2024-05-03 10:25:00,107.13,107.29,106.93,107.22,70856.0,104.5675,104.7237,104.3723,104.6554,70856.0
2024-05-03 10:30:00,107.22,107.32,106.93,106.93,53321.0,104.6554,104.753,104.3723,104.3723,53321.0
2024-05-03 10:35:00,106.91,107.11,106.86,107.0,25956.0,104.3528,104.548,104.304,104.4406,25956.0
2024-05-03 10:40:00,107.01,107.22,106.93,107.21,26753.0,104.4504,104.6554,104.3723,104.6456,26753.0
2024-05-03 10:45:00,107.19,107.27,107.1,107.1,37638.0,104.6261,104.7042,104.5382,104.5382,37638.0
2024-05-03 10:50:00,107.12,107.12,106.96,107.01,21666.0,104.5578,104.5578,104.4016,104.4504,21666.0
2024-05-03 10:55:00,107.01,107.11,106.93,106.93,11955.0,104.4504,104.548,104.3723,104.3723,11955.0
2024-05-03 11:00:00,106.98,107.12,106.96,107.02,14039.0,104.4211,104.5578,104.4016,104.4602,14039.0
2024-05-03 11:05:00,106.99,107.12,106.83,106.88,25039.0,104.4309,104.5578,104.2747,104.3235,25039.0
2024-05-03 11:10:00,106.88,107.02,106.82,106.95,35545.0,104.3235,104.4602,104.2649,104.3918,35545.0
2024-05-03 11:15:00,106.93,107.06,106.93,107.04,25894.0,104.3723,104.4992,104.3723,104.4797,25894.0
2024-05-03 11:20:00,107.02,107.07,106.96,107.02,16605.0,104.4602,104.509,104.4016,104.4602,16605.0
2024-05-03 11:25:00,107.06,107.08,106.96,107.06,18259.0,104.4992,104.5187,104.4016,104.4992,18259.0
2024-05-03 11:30:00,107.07,107.15,107.03,107.1,20520.0,104.509,104.5871,104.4699,104.5382,20520.0
2024-05-03 11:35:00,107.13,107.21,107.1,107.17,37816.0,104.5675,104.6456,104.5382,104.6066,37816.0
2024-05-03 11:40:00,107.18,107.23,107.04,107.04,50394.0,104.6163,104.6651,104.4797,104.4797,50394.0
2024-05-03 11:45:00,107.03,107.06,106.78,106.88,11746.0,104.4699,104.4992,104.2259,104.3235,11746.0
2024-05-03 11:50:00,106.86,107.12,106.86,107.09,20771.0,104.304,104.5578,104.304,104.5285,20771.0
2024-05-03 11:55:00,107.1,107.17,107.09,107.1,33455.0,104.5382,104.6066,104.5285,104.5382,33455.0
2024-05-03 12:00:00,107.1,107.19,107.1,107.19,21196.0,104.5382,104.6261,104.5382,104.6261,21196.0
2024-05-03 12:05:00,107.18,107.27,107.16,107.27,32039.0,104.6163,104.7042,104.5968,104.7042,32039.0
2024-05-03 12:10:00,107.25,107.28,107.2,107.2,21349.0,104.6847,104.7139,104.6359,104.6359,21349.0
2024-05-03 12:15:00,107.21,107.23,107.13,107.14,13333.0,104.6456,104.6651,104.5675,104.5773,13333.0
2024-05-03 12:20:00,107.17,107.23,107.15,107.22,6661.0,104.6066,104.6651,104.5871,104.6554,6661.0
2024-05-03 12:25:00,107.21,107.27,107.19,107.22,8376.0,104.6456,104.7042,104.6261,104.6554,8376.0
2024-05-03 12:30:00,107.22,107.24,107.16,107.2,23406.0,104.6554,104.6749,104.5968,104.6359,23406.0
2024-05-03 12:35:00,107.19,107.26,107.17,107.26,16362.0,104.6261,104.6944,104.6066,104.6944,16362.0
2024-05-03 12:40:00,107.27,107.27,107.21,107.21,7036.0,104.7042,104.7042,104.6456,104.6456,7036.0
2024-05-03 12:45:00,107.22,107.24,107.16,107.17,5622.0,104.6554,104.6749,104.5968,104.6066,5622.0
2024-05-03 12:50:00,107.17,107.2,107.13,107.16,50380.0,104.6066,104.6359,104.5675,104.5968,50380.0
2024-05-03 12:55:00,107.15,107.22,107.14,107.19,14424.0,104.5871,104.6554,104.5773,104.6261,14424.0
2024-05-03 13:00:00,107.2,107.22,107.13,107.16,19770.0,104.6359,104.6554,104.5675,104.5968,19770.0
2024-05-03 13:05:00,107.16,107.24,107.16,107.22,11036.0,104.5968,104.6749,104.5968,104.6554,11036.0
2024-05-03 13:10:00,107.2,107.25,107.19,107.23,9246.0,104.6359,104.6847,104.6261,104.6651,9246.0
2024-05-03 13:15:00,107.23,107.24,107.14,107.15,21835.0,104.6651,104.6749,104.5773,104.5871,21835.0
2024-05-03 13:20:00,107.14,107.14,107.01,107.02,13606.0,104.5773,104.5773,104.4504,104.4602,13606.0
2024-05-03 13:25:00,107.02,107.07,107.01,107.05,17987.0,104.4602,104.509,104.4504,104.4894,17987.0
2024-05-03 13:30:00,107.03,107.05,106.91,107.04,14455.0,104.4699,104.4894,104.3528,104.4797,14455.0
2024-05-03 13:35:00,107.06,107.15,107.05,107.14,11790.0,104.4992,104.5871,104.4894,104.5773,11790.0
2024-05-03 13:40:00,107.15,107.23,107.13,107.14,17166.0,104.5871,104.6651,104.5675,104.5773,17166.0
2024-05-03 13:45:00,107.13,107.2,107.12,107.18,15494.0,104.5675,104.6359,104.5578,104.6163,15494.0
2024-05-03 13:50:00,107.21,107.23,107.18,107.22,13275.0,104.6456,104.6651,104.6163,104.6554,13275.0
2024-05-03 13:55:00,107.22,107.3,107.21,107.22,14860.0,104.6554,104.7335,104.6456,104.6554,14860.0
2024-05-03 14:00:00,107.22,107.27,107.22,107.27,7188.0,104.6554,104.7042,104.6554,104.7042,7188.0
2024-05-03 14:05:00,107.27,107.33,107.25,107.29,23755.0,104.7042,104.7627,104.6847,104.7237,23755.0
2024-05-03 14:10:00,107.28,107.32,107.26,107.29,14067.0,104.7139,104.753,104.6944,104.7237,14067.0
2024-05-03 14:15:00,107.29,107.32,107.28,107.3,51753.0,104.7237,104.753,104.7139,104.7335,51753.0
2024-05-03 14:20:00,107.3,107.34,107.29,107.32,13050.0,104.7335,104.7725,104.7237,104.753,13050.0
2024-05-03 14:25:00,107.31,107.37,107.29,107.29,15545.0,104.7432,104.8018,104.7237,104.7237,15545.0
2024-05-03 14:30:00,107.3,107.35,107.29,107.32,9783.0,104.7335,104.7823,104.7237,104.753,9783.0
2024-05-03 14:35:00,107.3,107.34,107.18,107.19,22477.0,104.7335,104.7725,104.6163,104.6261,22477.0
2024-05-03 14:40:00,107.18,107.28,107.16,107.2,14726.0,104.6163,104.7139,104.5968,104.6359,14726.0
2024-05-03 14:45:00,107.21,107.22,107.15,107.16,11225.0,104.6456,104.6554,104.5871,104.5968,11225.0
2024-05-03 14:50:00,107.16,107.17,107.13,107.14,21515.0,104.5968,104.6066,104.5675,104.5773,21515.0
2024-05-03 14:55:00,107.14,107.18,107.07,107.15,31529.0,104.5773,104.6163,104.509,104.5871,31529.0
2024-05-03 15:00:00,107.14,107.15,107.08,107.13,13247.0,104.5773,104.5871,104.5187,104.5675,13247.0
2024-05-03 15:05:00,107.12,107.17,107.05,107.07,19801.0,104.5578,104.6066,104.4894,104.509,19801.0
2024-05-03 15:10:00,107.08,107.09,106.99,107.06,15859.0,104.5187,104.5285,104.4309,104.4992,15859.0
2024-05-03 15:15:00,107.05,107.13,107.04,107.11,33984.0,104.4894,104.5675,104.4797,104.548,33984.0
2024-05-03 15:20:00,107.11,107.12,107.07,107.09,37066.0,104.548,104.5578,104.509,104.5285,37066.0
2024-05-03 15:25:00,107.07,107.13,107.07,107.11,18004.0,104.509,104.5675,104.509,104.548,18004.0
2024-05-03 15:30:00,107.08,107.11,107.04,107.05,22846.0,104.5187,104.548,104.4797,104.4894,22846.0
2024-05-03 15:35:00,107.06,107.11,107.04,107.06,106903.0,104.4992,104.548,104.4797,104.4992,106903.0
2024-05-03 15:40:00,107.07,107.09,107.06,107.07,18370.0,104.509,104.5285,104.4992,104.509,18370.0
2024-05-03 15:45:00,107.07,107.11,107.03,107.03,19800.0,104.509,104.548,104.4699,104.4699,19800.0
2024-05-03 15:50:00,107.03,107.24,107.01,107.22,37470.0,104.4699,104.6749,104.4504,104.6554,37470.0
2024-05-03 15:55:00,107.2,107.24,107.13,107.15,135114.0,104.6359,104.6749,104.5675,104.5871,135114.0
2024-05-06 09:30:00,107.81,108.32,107.81,108.19,144541.0,105.2313,105.7291,105.2313,105.6022,144541.0
2024-05-06 09:35:00,108.13,108.13,107.76,107.97,50012.0,105.5436,105.5436,105.1825,105.3874,50012.0
2024-05-06 09:40:00,107.98,108.21,107.98,108.13,28310.0,105.3972,105.6217,105.3972,105.5436,28310.0
2024-05-06 09:45:00,108.13,108.26,108.13,108.18,18460.0,105.5436,105.6705,105.5436,105.5924,18460.0
2024-05-06 09:50:00,108.19,108.28,108.15,108.27,20696.0,105.6022,105.69,105.5631,105.6803,20696.0
2024-05-06 09:55:00,108.28,108.32,108.23,108.27,16113.0,105.69,105.7291,105.6412,105.6803,16113.0
2024-05-06 10:00:00,108.28,108.34,108.23,108.32,12895.0,105.69,105.7486,105.6412,105.7291,12895.0
2024-05-06 10:05:00,108.32,108.39,108.3,108.39,10020.0,105.7291,105.7974,105.7095,105.7974,10020.0
2024-05-06 10:10:00,108.4,108.43,108.32,108.43,16178.0,105.8072,105.8364,105.7291,105.8364,16178.0
2024-05-06 10:15:00,108.43,108.47,108.42,108.43,9474.0,105.8364,105.8755,105.8267,105.8364,9474.0
2024-05-06 10:20:00,108.44,108.44,108.33,108.43,16650.0,105.8462,105.8462,105.7388,105.8364,16650.0
2024-05-06 10:25:00,108.45,108.46,108.33,108.35,16342.0,105.856,105.8657,105.7388,105.7583,16342.0
2024-05-06 10:30:00,108.37,108.41,108.31,108.35,30891.0,105.7779,105.8169,105.7193,105.7583,30891.0
2024-05-06 10:35:00,108.35,108.45,108.31,108.4,21068.0,105.7583,105.856,105.7193,105.8072,21068.0
2024-05-06 10:40:00,108.41,108.43,108.32,108.35,26744.0,105.8169,105.8364,105.7291,105.7583,26744.0
2024-05-06 10:45:00,108.36,108.39,108.27,108.37,111767.0,105.7681,105.7974,105.6803,105.7779,111767.0
2024-05-06 10:50:00,108.37,108.4,108.25,108.26,11913.0,105.7779,105.8072,105.6607,105.6705,11913.0
2024-05-06 10:55:00,108.25,108.32,108.23,108.23,10883.0,105.6607,105.7291,105.6412,105.6412,10883.0
2024-05-06 11:00:00,108.25,108.26,108.11,108.11,12300.0,105.6607,105.6705,105.5241,105.5241,12300.0
2024-05-06 11:05:00,108.11,108.2,108.1,108.19,18425.0,105.5241,105.6119,105.5143,105.6022,18425.0
2024-05-06 11:10:00,108.19,108.2,108.09,108.1,14564.0,105.6022,105.6119,105.5046,105.5143,14564.0
2024-05-06 11:15:00,108.09,108.17,108.08,108.17,11940.0,105.5046,105.5827,105.4948,105.5827,11940.0
2024-05-06 11:20:00,108.16,108.18,108.14,108.15,8817.0,105.5729,105.5924,105.5534,105.5631,8817.0
2024-05-06 11:25:00,108.14,108.19,108.14,108.16,16510.0,105.5534,105.6022,105.5534,105.5729,16510.0
2024-05-06 11:30:00,108.17,108.2,108.13,108.15,18894.0,105.5827,105.6119,105.5436,105.5631,18894.0
2024-05-06 11:35:00,108.15,108.24,108.15,108.24,9931.0,105.5631,105.651,105.5631,105.651,9931.0
2024-05-06 11:40:00,108.23,108.28,108.22,108.28,9332.0,105.6412,105.69,105.6315,105.69,9332.0
2024-05-06 11:45:00,108.28,108.34,108.28,108.31,23533.0,105.69,105.7486,105.69,105.7193,23533.0
2024-05-06 11:50:00,108.32,108.36,108.3,108.34,19113.0,105.7291,105.7681,105.7095,105.7486,19113.0
2024-05-06 11:55:00,108.34,108.37,108.33,108.34,7382.0,105.7486,105.7779,105.7388,105.7486,7382.0
2024-05-06 12:00:00,108.32,108.33,108.25,108.27,10702.0,105.7291,105.7388,105.6607,105.6803,10702.0
2024-05-06 12:05:00,108.28,108.33,108.26,108.32,11896.0,105.69,105.7388,105.6705,105.7291,11896.0
2024-05-06 12:10:00,108.3,108.33,108.29,108.32,4207.0,105.7095,105.7388,105.6998,105.7291,4207.0
2024-05-06 12:15:00,108.32,108.33,108.27,108.29,6375.0,105.7291,105.7388,105.6803,105.6998,6375.0
2024-05-06 12:20:00,108.28,108.28,108.23,108.25,9113.0,105.69,105.69,105.6412,105.6607,9113.0
2024-05-06 12:25:00,108.24,108.28,108.22,108.27,16823.0,105.651,105.69,105.6315,105.6803,16823.0
2024-05-06 12:30:00,108.27,108.3,108.24,108.25,26460.0,105.6803,105.7095,105.651,105.6607,26460.0
2024-05-06 12:35:00,108.26,108.31,108.25,108.29,13948.0,105.6705,105.7193,105.6607,105.6998,13948.0
2024-05-06 12:40:00,108.3,108.32,108.24,108.26,19771.0,105.7095,105.7291,105.651,105.6705,19771.0
2024-05-06 12:45:00,108.27,108.31,108.17,108.21,22658.0,105.6803,105.7193,105.5827,105.6217,22658.0
2024-05-06 12:50:00,108.23,108.24,108.14,108.23,18774.0,105.6412,105.651,105.5534,105.6412,18774.0
2024-05-06 12:55:00,108.23,108.3,108.23,108.3,15033.0,105.6412,105.7095,105.6412,105.7095,15033.0
2024-05-06 13:00:00,108.3,108.34,108.3,108.31,9878.0,105.7095,105.7486,105.7095,105.7193,9878.0
2024-05-06 13:05:00,108.29,108.31,108.25,108.25,29741.0,105.6998,105.7193,105.6607,105.6607,29741.0
2024-05-06 13:10:00,108.26,108.28,108.24,108.26,11804.0,105.6705,105.69,105.651,105.6705,11804.0
2024-05-06 13:15:00,108.25,108.27,108.22,108.25,25666.0,105.6607,105.6803,105.6315,105.6607,25666.0
2024-05-06 13:20:00,108.25,108.31,108.24,108.3,14560.0,105.6607,105.7193,105.651,105.7095,14560.0
2024-05-06 13:25:00,108.3,108.32,108.29,108.29,13442.0,105.7095,105.7291,105.6998,105.6998,13442.0
2024-05-06 13:30:00,108.29,108.32,108.26,108.28,20162.0,105.6998,105.7291,105.6705,105.69,20162.0
2024-05-06 13:35:00,108.29,108.3,108.26,108.28,18234.0,105.6998,105.7095,105.6705,105.69,18234.0
2024-05-06 13:40:00,108.3,108.3,108.28,108.3,16456.0,105.7095,105.7095,105.69,105.7095,16456.0
2024-05-06 13:45:00,108.31,108.33,108.3,108.31,10405.0,105.7193,105.7388,105.7095,105.7193,10405.0
2024-05-06 13:50:00,108.31,108.39,108.31,108.39,26064.0,105.7193,105.7974,105.7193,105.7974,26064.0
2024-05-06 13:55:00,108.38,108.41,108.34,108.34,15028.0,105.7876,105.8169,105.7486,105.7486,15028.0
2024-05-06 14:00:00,108.34,108.38,108.34,108.36,25651.0,105.7486,105.7876,105.7486,105.7681,25651.0
2024-05-06 14:05:00,108.37,108.37,108.34,108.36,19294.0,105.7779,105.7779,105.7486,105.7681,19294.0
2024-05-06 14:10:00,108.35,108.38,108.35,108.36,18630.0,105.7583,105.7876,105.7583,105.7681,18630.0
2024-05-06 14:15:00,108.36,108.38,108.34,108.34,16593.0,105.7681,105.7876,105.7486,105.7486,16593.0
2024-05-06 14:20:00,108.35,108.38,108.33,108.37,19256.0,105.7583,105.7876,105.7388,105.7779,19256.0
2024-05-06 14:25:00,108.36,108.43,108.36,108.4,13829.0,105.7681,105.8364,105.7681,105.8072,13829.0
2024-05-06 14:30:00,108.4,108.42,108.36,108.38,29438.0,105.8072,105.8267,105.7681,105.7876,29438.0
2024-05-06 14:35:00,108.38,108.4,108.3,108.31,14150.0,105.7876,105.8072,105.7095,105.7193,14150.0
2024-05-06 14:40:00,108.32,108.33,108.26,108.27,24025.0,105.7291,105.7388,105.6705,105.6803,24025.0
2024-05-06 14:45:00,108.26,108.32,108.26,108.3,20111.0,105.6705,105.7291,105.6705,105.7095,20111.0
2024-05-06 14:50:00,108.3,108.33,108.29,108.32,18255.0,105.7095,105.7388,105.6998,105.7291,18255.0
2024-05-06 14:55:00,108.31,108.34,108.29,108.29,23397.0,105.7193,105.7486,105.6998,105.6998,23397.0
2024-05-06 15:00:00,108.28,108.28,108.22,108.26,27505.0,105.69,105.69,105.6315,105.6705,27505.0
2024-05-06 15:05:00,108.25,108.3,108.23,108.23,21711.0,105.6607,105.7095,105.6412,105.6412,21711.0
2024-05-06 15:10:00,108.23,108.24,108.16,108.17,20151.0,105.6412,105.651,105.5729,105.5827,20151.0
2024-05-06 15:15:00,108.16,108.17,108.12,108.16,26063.0,105.5729,105.5827,105.5338,105.5729,26063.0
2024-05-06 15:20:00,108.16,108.2,108.15,108.17,29761.0,105.5729,105.6119,105.5631,105.5827,29761.0
2024-05-06 15:25:00,108.17,108.22,108.17,108.2,20511.0,105.5827,105.6315,105.5827,105.6119,20511.0
2024-05-06 15:30:00,108.2,108.23,108.18,108.2,23259.0,105.6119,105.6412,105.5924,105.6119,23259.0
2024-05-06 15:35:00,108.2,108.24,108.19,108.21,28429.0,105.6119,105.651,105.6022,105.6217,28429.0
2024-05-06 15:40:00,108.22,108.27,108.21,108.25,35030.0,105.6315,105.6803,105.6217,105.6607,35030.0
2024-05-06 15:45:00,108.24,108.25,108.18,108.2,52276.0,105.651,105.6607,105.5924,105.6119,52276.0
2024-05-06 15:50:00,108.19,108.29,108.16,108.27,74477.0,105.6022,105.6998,105.5729,105.6803,74477.0
2024-05-06 15:55:00,108.28,108.29,108.21,108.26,175847.0,105.69,105.6998,105.6217,105.6705,175847.0
2024-05-07 09:30:00,108.58,108.82,108.45,108.79,70081.0,105.9828,106.2171,105.856,106.1878,70081.0
2024-05-07 09:35:00,108.81,108.88,108.71,108.84,43740.0,106.2073,106.2757,106.1097,106.2366,43740.0
2024-05-07 09:40:00,108.84,108.9,108.77,108.8,30162.0,106.2366,106.2952,106.1683,106.1976,30162.0
2024-05-07 09:45:00,108.84,108.95,108.77,108.78,30182.0,106.2366,106.344,106.1683,106.1781,30182.0
2024-05-07 09:50:00,108.78,108.94,108.77,108.93,22484.0,106.1781,106.3342,106.1683,106.3245,22484.0
2024-05-07 09:55:00,108.94,109.02,108.88,108.9,37489.0,106.3342,106.4123,106.2757,106.2952,37489.0
2024-05-07 10:00:00,108.91,108.91,108.75,108.75,60769.0,106.305,106.305,106.1488,106.1488,60769.0
2024-05-07 10:05:00,108.74,108.9,108.74,108.88,14529.0,106.139,106.2952,106.139,106.2757,14529.0
2024-05-07 10:10:00,108.9,108.98,108.89,108.97,26513.0,106.2952,106.3733,106.2854,106.3635,26513.0
2024-05-07 10:15:00,108.98,109.03,108.93,109.03,11814.0,106.3733,106.4221,106.3245,106.4221,11814.0
2024-05-07 10:20:00,109.03,109.04,108.92,108.95,11993.0,106.4221,106.4318,106.3147,106.344,11993.0
2024-05-07 10:25:00,108.98,109.06,108.96,109.0,97384.0,106.3733,106.4514,106.3538,106.3928,97384.0
2024-05-07 10:30:00,109.01,109.08,108.95,108.95,15090.0,106.4026,106.4709,106.344,106.344,15090.0
2024-05-07 10:35:00,108.95,109.05,108.94,108.98,26967.0,106.344,106.4416,106.3342,106.3733,26967.0
2024-05-07 10:40:00,108.98,109.02,108.95,108.95,16586.0,106.3733,106.4123,106.344,106.344,16586.0
2024-05-07 10:45:00,108.96,109.1,108.95,109.1,18069.0,106.3538,106.4904,106.344,106.4904,18069.0
2024-05-07 10:50:00,109.1,109.14,109.05,109.14,29919.0,106.4904,106.5295,106.4416,106.5295,29919.0
2024-05-07 10:55:00,109.14,109.17,109.12,109.14,22766.0,106.5295,106.5587,106.5099,106.5295,22766.0
2024-05-07 11:00:00,109.15,109.2,109.14,109.16,23865.0,106.5392,106.588,106.5295,106.549,23865.0
2024-05-07 11:05:00,109.15,109.2,109.14,109.17,32286.0,106.5392,106.588,106.5295,106.5587,32286.0
2024-05-07 11:10:00,109.18,109.24,109.17,109.22,20858.0,106.5685,106.6271,106.5587,106.6075,20858.0
2024-05-07 11:15:00,109.22,109.25,109.21,109.22,77254.0,106.6075,106.6368,106.5978,106.6075,77254.0
2024-05-07 11:20:00,109.21,109.22,109.15,109.2,19039.0,106.5978,106.6075,106.5392,106.588,19039.0
2024-05-07 11:25:00,109.21,109.22,109.16,109.16,17545.0,106.5978,106.6075,106.549,106.549,17545.0
2024-05-07 11:30:00,109.16,109.21,109.12,109.15,15662.0,106.549,106.5978,106.5099,106.5392,15662.0
2024-05-07 11:35:00,109.15,109.21,109.14,109.2,21275.0,106.5392,106.5978,106.5295,106.588,21275.0
2024-05-07 11:40:00,109.19,109.25,109.17,109.23,16419.0,106.5783,106.6368,106.5587,106.6173,16419.0
2024-05-07 11:45:00,109.23,109.27,109.22,109.26,14630.0,106.6173,106.6563,106.6075,106.6466,14630.0
2024-05-07 11:50:00,109.25,109.27,109.23,109.26,12385.0,106.6368,106.6563,106.6173,106.6466,12385.0
2024-05-07 11:55:00,109.26,109.27,109.18,109.24,17414.0,106.6466,106.6563,106.5685,106.6271,17414.0
2024-05-07 12:00:00,109.25,109.27,109.23,109.26,33242.0,106.6368,106.6563,106.6173,106.6466,33242.0
2024-05-07 12:05:00,109.26,109.29,109.25,109.28,15016.0,106.6466,106.6759,106.6368,106.6661,15016.0
2024-05-07 12:10:00,109.28,109.3,109.22,109.25,20973.0,106.6661,106.6856,106.6075,106.6368,20973.0
2024-05-07 12:15:00,109.25,109.33,109.22,109.3,31115.0,106.6368,106.7149,106.6075,106.6856,31115.0
2024-05-07 12:20:00,109.31,109.33,109.29,109.33,6731.0,106.6954,106.7149,106.6759,106.7149,6731.0
2024-05-07 12:25:00,109.32,109.34,109.3,109.32,10106.0,106.7051,106.7247,106.6856,106.7051,10106.0
2024-05-07 12:30:00,109.33,109.34,109.29,109.3,13729.0,106.7149,106.7247,106.6759,106.6856,13729.0
2024-05-07 12:35:00,109.29,109.3,109.25,109.26,12092.0,106.6759,106.6856,106.6368,106.6466,12092.0
2024-05-07 12:40:00,109.27,109.29,109.21,109.23,53886.0,106.6563,106.6759,106.5978,106.6173,53886.0
2024-05-07 12:45:00,109.22,109.24,109.19,109.23,8486.0,106.6075,106.6271,106.5783,106.6173,8486.0
2024-05-07 12:50:00,109.25,109.25,109.15,109.15,48777.0,106.6368,106.6368,106.5392,106.5392,48777.0
2024-05-07 12:55:00,109.16,109.2,109.14,109.17,9968.0,106.549,106.588,106.5295,106.5587,9968.0
2024-05-07 13:00:00,109.18,109.23,109.17,109.21,15017.0,106.5685,106.6173,106.5587,106.5978,15017.0
2024-05-07 13:05:00,109.21,109.23,109.19,109.21,18090.0,106.5978,106.6173,106.5783,106.5978,18090.0
2024-05-07 13:10:00,109.2,109.21,109.15,109.15,19643.0,106.588,106.5978,106.5392,106.5392,19643.0
2024-05-07 13:15:00,109.16,109.16,109.1,109.15,19111.0,106.549,106.549,106.4904,106.5392,19111.0
2024-05-07 13:20:00,109.15,109.2,109.14,109.2,16567.0,106.5392,106.588,106.5295,106.588,16567.0
2024-05-07 13:25:00,109.19,109.21,109.17,109.18,28526.0,106.5783,106.5978,106.5587,106.5685,28526.0
2024-05-07 13:30:00,109.18,109.2,109.12,109.12,20981.0,106.5685,106.588,106.5099,106.5099,20981.0
2024-05-07 13:35:00,109.12,109.18,109.11,109.12,22079.0,106.5099,106.5685,106.5002,106.5099,22079.0
2024-05-07 13:40:00,109.11,109.13,109.09,109.11,16918.0,106.5002,106.5197,106.4806,106.5002,16918.0
2024-05-07 13:45:00,109.11,109.12,108.96,108.97,21199.0,106.5002,106.5099,106.3538,106.3635,21199.0
2024-05-07 13:50:00,108.95,109.06,108.95,108.97,27263.0,106.344,106.4514,106.344,106.3635,27263.0
2024-05-07 13:55:00,108.96,108.99,108.93,108.95,12825.0,106.3538,106.383,106.3245,106.344,12825.0
2024-05-07 14:00:00,108.96,109.03,108.94,109.03,17089.0,106.3538,106.4221,106.3342,106.4221,17089.0
2024-05-07 14:05:00,109.04,109.04,108.94,108.94,16904.0,106.4318,106.4318,106.3342,106.3342,16904.0
2024-05-07 14:10:00,108.95,108.99,108.95,108.99,17671.0,106.344,106.383,106.344,106.383,17671.0
2024-05-07 14:15:00,108.98,108.99,108.91,108.92,19704.0,106.3733,106.383,106.305,106.3147,19704.0
2024-05-07 14:20:00,108.93,108.97,108.91,108.94,12984.0,106.3245,106.3635,106.305,106.3342,12984.0
2024-05-07 14:25:00,108.94,108.96,108.91,108.95,27450.0,106.3342,106.3538,106.305,106.344,27450.0
2024-05-07 14:30:00,108.95,109.01,108.9,108.92,21708.0,106.344,106.4026,106.2952,106.3147,21708.0
2024-05-07 14:35:00,108.91,108.92,108.88,108.9,26635.0,106.305,106.3147,106.2757,106.2952,26635.0
2024-05-07 14:40:00,108.9,108.98,108.9,108.96,18352.0,106.2952,106.3733,106.2952,106.3538,18352.0
2024-05-07 14:45:00,108.97,108.97,108.89,108.9,14522.0,106.3635,106.3635,106.2854,106.2952,14522.0
2024-05-07 14:50:00,108.9,108.9,108.84,108.86,19396.0,106.2952,106.2952,106.2366,106.2561,19396.0
2024-05-07 14:55:00,108.86,108.88,108.85,108.86,26202.0,106.2561,106.2757,106.2464,106.2561,26202.0
2024-05-07 15:00:00,108.87,108.87,108.8,108.84,15569.0,106.2659,106.2659,106.1976,106.2366,15569.0
2024-05-07 15:05:00,108.84,108.91,108.84,108.9,11287.0,106.2366,106.305,106.2366,106.2952,11287.0
2024-05-07 15:10:00,108.9,108.92,108.86,108.86,21807.0,106.2952,106.3147,106.2561,106.2561,21807.0
2024-05-07 15:15:00,108.86,108.88,108.78,108.81,33846.0,106.2561,106.2757,106.1781,106.2073,33846.0
2024-05-07 15:20:00,108.82,108.88,108.81,108.85,19073.0,106.2171,106.2757,106.2073,106.2464,19073.0
2024-05-07 15:25:00,108.86,108.86,108.81,108.83,17126.0,106.2561,106.2561,106.2073,106.2269,17126.0
2024-05-07 15:30:00,108.84,108.87,108.81,108.82,29361.0,106.2366,106.2659,106.2073,106.2171,29361.0
2024-05-07 15:35:00,108.82,108.85,108.8,108.83,107946.0,106.2171,106.2464,106.1976,106.2269,107946.0
2024-05-07 15:40:00,108.84,108.85,108.8,108.82,15693.0,106.2366,106.2464,106.1976,106.2171,15693.0
2024-05-07 15:45:00,108.82,108.84,108.77,108.8,23380.0,106.2171,106.2366,106.1683,106.1976,23380.0
2024-05-07 15:50:00,108.79,108.79,108.68,108.73,95536.0,106.1878,106.1878,106.0805,106.1293,95536.0
2024-05-07 15:55:00,108.72,108.72,108.53,108.55,177703.0,106.1195,106.1195,105.934,105.9536,177703.0
2024-05-08 09:30:00,107.48,107.54,107.3,107.49,107481.0,104.9092,104.9677,104.7335,104.9189,107481.0
2024-05-08 09:35:00,107.48,107.69,107.46,107.69,27561.0,104.9092,105.1141,104.8896,105.1141,27561.0
2024-05-08 09:40:00,107.71,107.72,107.56,107.68,72962.0,105.1337,105.1434,104.9872,105.1044,72962.0
2024-05-08 09:45:00,107.68,107.84,107.66,107.84,21226.0,105.1044,105.2605,105.0849,105.2605,21226.0
2024-05-08 09:50:00,107.81,107.84,107.74,107.81,37333.0,105.2313,105.2605,105.1629,105.2313,37333.0
2024-05-08 09:55:00,107.8,107.8,107.71,107.74,24411.0,105.2215,105.2215,105.1337,105.1629,24411.0
2024-05-08 10:00:00,107.75,107.81,107.72,107.76,9917.0,105.1727,105.2313,105.1434,105.1825,9917.0
2024-05-08 10:05:00,107.76,107.76,107.66,107.75,32863.0,105.1825,105.1825,105.0849,105.1727,32863.0
2024-05-08 10:10:00,107.75,107.78,107.71,107.74,23092.0,105.1727,105.202,105.1337,105.1629,23092.0
2024-05-08 10:15:00,107.76,107.83,107.73,107.76,23377.0,105.1825,105.2508,105.1532,105.1825,23377.0
2024-05-08 10:20:00,107.77,107.88,107.75,107.87,27314.0,105.1922,105.2996,105.1727,105.2898,27314.0
2024-05-08 10:25:00,107.88,107.93,107.86,107.87,14896.0,105.2996,105.3484,105.2801,105.2898,14896.0
2024-05-08 10:30:00,107.87,107.92,107.79,107.83,23348.0,105.2898,105.3386,105.2117,105.2508,23348.0
2024-05-08 10:35:00,107.82,107.85,107.77,107.82,14749.0,105.241,105.2703,105.1922,105.241,14749.0
2024-05-08 10:40:00,107.84,107.9,107.8,107.86,71025.0,105.2605,105.3191,105.2215,105.2801,71025.0
2024-05-08 10:45:00,107.85,108.01,107.85,107.99,13213.0,105.2703,105.4265,105.2703,105.407,13213.0
2024-05-08 10:50:00,107.99,107.99,107.93,107.95,9803.0,105.407,105.407,105.3484,105.3679,9803.0
2024-05-08 10:55:00,107.95,107.96,107.91,107.92,16116.0,105.3679,105.3777,105.3289,105.3386,16116.0
2024-05-08 11:00:00,107.93,108.02,107.92,107.98,10458.0,105.3484,105.4362,105.3386,105.3972,10458.0
2024-05-08 11:05:00,107.97,108.04,107.97,107.98,17254.0,105.3874,105.4558,105.3874,105.3972,17254.0
2024-05-08 11:10:00,108.0,108.0,107.96,107.97,17167.0,105.4167,105.4167,105.3777,105.3874,17167.0
2024-05-08 11:15:00,107.97,108.05,107.96,108.03,30185.0,105.3874,105.4655,105.3777,105.446,30185.0
2024-05-08 11:20:00,108.03,108.08,108.0,108.07,18688.0,105.446,105.4948,105.4167,105.485,18688.0
2024-05-08 11:25:00,108.08,108.1,108.05,108.08,30008.0,105.4948,105.5143,105.4655,105.4948,30008.0
2024-05-08 11:30:00,108.09,108.09,108.04,108.07,30662.0,105.5046,105.5046,105.4558,105.485,30662.0
2024-05-08 11:35:00,108.07,108.08,108.0,108.06,21135.0,105.485,105.4948,105.4167,105.4753,21135.0
2024-05-08 11:40:00,108.06,108.06,108.01,108.04,21409.0,105.4753,105.4753,105.4265,105.4558,21409.0
2024-05-08 11:45:00,108.03,108.04,108.0,108.03,18066.0,105.446,105.4558,105.4167,105.446,18066.0
2024-05-08 11:50:00,108.03,108.04,107.99,108.03,67381.0,105.446,105.4558,105.407,105.446,67381.0
2024-05-08 11:55:00,108.02,108.06,108.02,108.04,23665.0,105.4362,105.4753,105.4362,105.4558,23665.0
2024-05-08 12:00:00,108.04,108.07,108.01,108.03,13734.0,105.4558,105.485,105.4265,105.446,13734.0
2024-05-08 12:05:00,108.04,108.04,107.98,108.0,21308.0,105.4558,105.4558,105.3972,105.4167,21308.0
2024-05-08 12:10:00,107.99,107.99,107.91,107.92,223752.0,105.407,105.407,105.3289,105.3386,223752.0
2024-05-08 12:15:00,107.92,108.01,107.9,108.01,16720.0,105.3386,105.4265,105.3191,105.4265,16720.0
2024-05-08 12:20:00,108.01,108.01,107.92,107.93,14799.0,105.4265,105.4265,105.3386,105.3484,14799.0
2024-05-08 12:25:00,107.93,107.97,107.9,107.92,49842.0,105.3484,105.3874,105.3191,105.3386,49842.0
2024-05-08 12:30:00,107.92,107.94,107.87,107.88,53813.0,105.3386,105.3582,105.2898,105.2996,53813.0
2024-05-08 12:35:00,107.87,107.87,107.75,107.81,76623.0,105.2898,105.2898,105.1727,105.2313,76623.0
2024-05-08 12:40:00,107.81,107.83,107.79,107.83,16567.0,105.2313,105.2508,105.2117,105.2508,16567.0
2024-05-08 12:45:00,107.83,107.89,107.83,107.89,17885.0,105.2508,105.3094,105.2508,105.3094,17885.0
2024-05-08 12:50:00,107.88,107.88,107.84,107.87,6369.0,105.2996,105.2996,105.2605,105.2898,6369.0
2024-05-08 12:55:00,107.89,107.91,107.84,107.88,8279.0,105.3094,105.3289,105.2605,105.2996,8279.0
2024-05-08 13:00:00,107.87,107.9,107.77,107.88,24514.0,105.2898,105.3191,105.1922,105.2996,24514.0
2024-05-08 13:05:00,107.89,107.92,107.85,107.9,22476.0,105.3094,105.3386,105.2703,105.3191,22476.0
2024-05-08 13:10:00,107.89,107.92,107.86,107.89,25482.0,105.3094,105.3386,105.2801,105.3094,25482.0
2024-05-08 13:15:00,107.89,107.95,107.88,107.93,31457.0,105.3094,105.3679,105.2996,105.3484,31457.0
2024-05-08 13:20:00,107.9,107.91,107.87,107.87,8883.0,105.3191,105.3289,105.2898,105.2898,8883.0
2024-05-08 13:25:00,107.89,107.94,107.89,107.9,9031.0,105.3094,105.3582,105.3094,105.3191,9031.0
2024-05-08 13:30:00,107.89,107.94,107.87,107.92,22501.0,105.3094,105.3582,105.2898,105.3386,22501.0
2024-05-08 13:35:00,107.92,107.96,107.91,107.94,10327.0,105.3386,105.3777,105.3289,105.3582,10327.0
2024-05-08 13:40:00,107.93,108.0,107.93,107.98,10209.0,105.3484,105.4167,105.3484,105.3972,10209.0
2024-05-08 13:45:00,107.99,108.02,107.98,108.01,14627.0,105.407,105.4362,105.3972,105.4265,14627.0
2024-05-08 13:50:00,108.0,108.02,107.98,108.02,8359.0,105.4167,105.4362,105.3972,105.4362,8359.0
2024-05-08 13:55:00,108.01,108.04,108.0,108.02,17276.0,105.4265,105.4558,105.4167,105.4362,17276.0
2024-05-08 14:00:00,108.01,108.03,108.0,108.02,6988.0,105.4265,105.446,105.4167,105.4362,6988.0
2024-05-08 14:05:00,108.02,108.03,107.97,108.03,7104.0,105.4362,105.446,105.3874,105.446,7104.0
2024-05-08 14:10:00,108.03,108.1,108.01,108.09,11679.0,105.446,105.5143,105.4265,105.5046,11679.0
2024-05-08 14:15:00,108.09,108.12,108.07,108.11,14890.0,105.5046,105.5338,105.485,105.5241,14890.0
2024-05-08 14:20:00,108.11,108.15,108.09,108.12,8642.0,105.5241,105.5631,105.5046,105.5338,8642.0
2024-05-08 14:25:00,108.12,108.2,108.12,108.18,39535.0,105.5338,105.6119,105.5338,105.5924,39535.0
2024-05-08 14:30:00,108.18,108.19,108.15,108.15,17603.0,105.5924,105.6022,105.5631,105.5631,17603.0
2024-05-08 14:35:00,108.15,108.18,108.13,108.18,39226.0,105.5631,105.5924,105.5436,105.5924,39226.0
2024-05-08 14:40:00,108.18,108.19,108.12,108.14,7547.0,105.5924,105.6022,105.5338,105.5534,7547.0
2024-05-08 14:45:00,108.13,108.13,108.11,108.12,6666.0,105.5436,105.5436,105.5241,105.5338,6666.0
2024-05-08 14:50:00,108.12,108.14,108.1,108.13,21338.0,105.5338,105.5534,105.5143,105.5436,21338.0
2024-05-08 14:55:00,108.12,108.14,108.1,108.12,14678.0,105.5338,105.5534,105.5143,105.5338,14678.0
2024-05-08 15:00:00,108.11,108.14,108.05,108.12,99856.0,105.5241,105.5534,105.4655,105.5338,99856.0
2024-05-08 15:05:00,108.12,108.18,108.1,108.14,94197.0,105.5338,105.5924,105.5143,105.5534,94197.0
2024-05-08 15:10:00,108.13,108.16,108.11,108.14,17930.0,105.5436,105.5729,105.5241,105.5534,17930.0
2024-05-08 15:15:00,108.14,108.19,108.13,108.18,18245.0,105.5534,105.6022,105.5436,105.5924,18245.0
2024-05-08 15:20:00,108.18,108.2,108.17,108.18,29362.0,105.5924,105.6119,105.5827,105.5924,29362.0
2024-05-08 15:25:00,108.19,108.19,108.14,108.16,42811.0,105.6022,105.6022,105.5534,105.5729,42811.0
2024-05-08 15:30:00,108.15,108.2,108.14,108.18,24269.0,105.5631,105.6119,105.5534,105.5924,24269.0
2024-05-08 15:35:00,108.18,108.2,108.16,108.17,30985.0,105.5924,105.6119,105.5729,105.5827,30985.0
2024-05-08 15:40:00,108.16,108.21,108.15,108.21,28440.0,105.5729,105.6217,105.5631,105.6217,28440.0
2024-05-08 15:45:00,108.2,108.23,108.15,108.2,29900.0,105.6119,105.6412,105.5631,105.6119,29900.0
2024-05-08 15:50:00,108.2,108.31,108.17,108.3,79169.0,105.6119,105.7193,105.5827,105.7095,79169.0
2024-05-08 15:55:00,108.3,108.32,108.24,108.26,96392.0,105.7095,105.7291,105.651,105.6705,96392.0
2024-05-09 09:30:00,108.29,108.53,108.25,108.34,52134.0,105.6998,105.934,105.6607,105.7486,52134.0
2024-05-09 09:35:00,108.39,108.46,108.18,108.19,36715.0,105.7974,105.8657,105.5924,105.6022,36715.0
2024-05-09 09:40:00,108.16,108.33,108.13,108.3,30803.0,105.5729,105.7388,105.5436,105.7095,30803.0
2024-05-09 09:45:00,108.28,108.46,108.28,108.43,13598.0,105.69,105.8657,105.69,105.8364,13598.0
2024-05-09 09:50:00,108.43,108.53,108.4,108.52,12448.0,105.8364,105.934,105.8072,105.9243,12448.0
2024-05-09 09:55:00,108.52,108.55,108.46,108.52,17502.0,105.9243,105.9536,105.8657,105.9243,17502.0
2024-05-09 10:00:00,108.52,108.66,108.5,108.64,19432.0,105.9243,106.0609,105.9048,106.0414,19432.0
2024-05-09 10:05:00,108.64,108.76,108.63,108.76,10300.0,106.0414,106.1585,106.0317,106.1585,10300.0
2024-05-09 10:10:00,108.76,108.81,108.68,108.69,22349.0,106.1585,106.2073,106.0805,106.0902,22349.0
2024-05-09 10:15:00,108.7,108.85,108.67,108.75,36689.0,106.1,106.2464,106.0707,106.1488,36689.0
2024-05-09 10:20:00,108.78,108.96,108.75,108.91,35224.0,106.1781,106.3538,106.1488,106.305,35224.0
2024-05-09 10:25:00,108.91,108.91,108.82,108.83,21617.0,106.305,106.305,106.2171,106.2269,21617.0
2024-05-09 10:30:00,108.85,108.93,108.84,108.87,29242.0,106.2464,106.3245,106.2366,106.2659,29242.0
2024-05-09 10:35:00,108.87,108.99,108.86,108.96,68857.0,106.2659,106.383,106.2561,106.3538,68857.0
2024-05-09 10:40:00,108.95,108.99,108.86,108.89,41791.0,106.344,106.383,106.2561,106.2854,41791.0
2024-05-09 10:45:00,108.9,108.96,108.88,108.95,11078.0,106.2952,106.3538,106.2757,106.344,11078.0
2024-05-09 10:50:00,108.95,109.03,108.93,109.0,12759.0,106.344,106.4221,106.3245,106.3928,12759.0
2024-05-09 10:55:00,108.99,109.0,108.94,108.98,21718.0,106.383,106.3928,106.3342,106.3733,21718.0
2024-05-09 11:00:00,108.99,109.01,108.94,108.95,13835.0,106.383,106.4026,106.3342,106.344,13835.0
2024-05-09 11:05:00,108.95,109.04,108.95,108.98,10929.0,106.344,106.4318,106.344,106.3733,10929.0
2024-05-09 11:10:00,108.97,109.01,108.95,109.0,28608.0,106.3635,106.4026,106.344,106.3928,28608.0
2024-05-09 11:15:00,109.01,109.02,108.95,108.97,18169.0,106.4026,106.4123,106.344,106.3635,18169.0
2024-05-09 11:20:00,108.98,108.98,108.88,108.89,20860.0,106.3733,106.3733,106.2757,106.2854,20860.0
2024-05-09 11:25:00,108.89,108.91,108.87,108.89,22973.0,106.2854,106.305,106.2659,106.2854,22973.0
2024-05-09 11:30:00,108.9,108.91,108.83,108.86,27448.0,106.2952,106.305,106.2269,106.2561,27448.0
2024-05-09 11:35:00,108.87,108.87,108.83,108.83,15212.0,106.2659,106.2659,106.2269,106.2269,15212.0
2024-05-09 11:40:00,108.84,108.88,108.83,108.88,32522.0,106.2366,106.2757,106.2269,106.2757,32522.0
2024-05-09 11:45:00,108.88,108.92,108.84,108.91,23938.0,106.2757,106.3147,106.2366,106.305,23938.0
2024-05-09 11:50:00,108.9,108.9,108.85,108.88,28740.0,106.2952,106.2952,106.2464,106.2757,28740.0
2024-05-09 11:55:00,108.88,108.89,108.84,108.85,20116.0,106.2757,106.2854,106.2366,106.2464,20116.0
2024-05-09 12:00:00,108.86,108.88,108.83,108.87,31283.0,106.2561,106.2757,106.2269,106.2659,31283.0
2024-05-09 12:05:00,108.86,108.91,108.85,108.88,45360.0,106.2561,106.305,106.2464,106.2757,45360.0
2024-05-09 12:10:00,108.89,108.94,108.87,108.94,15616.0,106.2854,106.3342,106.2659,106.3342,15616.0
2024-05-09 12:15:00,108.96,108.97,108.91,108.93,15299.0,106.3538,106.3635,106.305,106.3245,15299.0
2024-05-09 12:20:00,108.93,108.93,108.88,108.89,27288.0,106.3245,106.3245,106.2757,106.2854,27288.0
2024-05-09 12:25:00,108.9,108.92,108.86,108.87,47337.0,106.2952,106.3147,106.2561,106.2659,47337.0
2024-05-09 12:30:00,108.86,108.86,108.8,108.84,48571.0,106.2561,106.2561,106.1976,106.2366,48571.0
2024-05-09 12:35:00,108.84,108.89,108.83,108.86,47237.0,106.2366,106.2854,106.2269,106.2561,47237.0
2024-05-09 12:40:00,108.86,108.9,108.85,108.9,20228.0,106.2561,106.2952,106.2464,106.2952,20228.0
2024-05-09 12:45:00,108.9,108.92,108.84,108.86,20450.0,106.2952,106.3147,106.2366,106.2561,20450.0
2024-05-09 12:50:00,108.87,108.91,108.86,108.9,17827.0,106.2659,106.305,106.2561,106.2952,17827.0
2024-05-09 12:55:00,108.89,108.9,108.84,108.86,21137.0,106.2854,106.2952,106.2366,106.2561,21137.0
2024-05-09 13:00:00,108.86,109.03,108.81,109.03,64200.0,106.2561,106.4221,106.2073,106.4221,64200.0
2024-05-09 13:05:00,109.01,109.01,108.93,108.95,27164.0,106.4026,106.4026,106.3245,106.344,27164.0
2024-05-09 13:10:00,108.95,109.0,108.94,108.99,26851.0,106.344,106.3928,106.3342,106.383,26851.0
2024-05-09 13:15:00,108.99,108.99,108.91,108.93,26525.0,106.383,106.383,106.305,106.3245,26525.0
2024-05-09 13:20:00,108.91,108.95,108.85,108.9,24566.0,106.305,106.344,106.2464,106.2952,24566.0
2024-05-09 13:25:00,108.92,108.98,108.91,108.96,21069.0,106.3147,106.3733,106.305,106.3538,21069.0
2024-05-09 13:30:00,108.94,108.95,108.87,108.89,24223.0,106.3342,106.344,106.2659,106.2854,24223.0
2024-05-09 13:35:00,108.89,108.96,108.88,108.96,31557.0,106.2854,106.3538,106.2757,106.3538,31557.0
2024-05-09 13:40:00,108.95,108.98,108.94,108.96,26653.0,106.344,106.3733,106.3342,106.3538,26653.0
2024-05-09 13:45:00,108.97,108.99,108.89,108.91,29292.0,106.3635,106.383,106.2854,106.305,29292.0
2024-05-09 13:50:00,108.91,108.91,108.87,108.9,19179.0,106.305,106.305,106.2659,106.2952,19179.0
2024-05-09 13:55:00,108.9,108.92,108.88,108.89,14177.0,106.2952,106.3147,106.2757,106.2854,14177.0
2024-05-09 14:00:00,108.89,108.91,108.86,108.89,23184.0,106.2854,106.305,106.2561,106.2854,23184.0
2024-05-09 14:05:00,108.9,108.95,108.89,108.94,18426.0,106.2952,106.344,106.2854,106.3342,18426.0
2024-05-09 14:10:00,108.94,108.96,108.92,108.95,23010.0,106.3342,106.3538,106.3147,106.344,23010.0
2024-05-09 14:15:00,108.94,108.99,108.93,108.99,21812.0,106.3342,106.383,106.3245,106.383,21812.0
2024-05-09 14:20:00,108.99,109.0,108.97,109.0,13035.0,106.383,106.3928,106.3635,106.3928,13035.0
2024-05-09 14:25:00,109.0,109.08,108.99,109.06,16469.0,106.3928,106.4709,106.383,106.4514,16469.0
2024-05-09 14:30:00,109.06,109.07,108.97,108.98,48121.0,106.4514,106.4611,106.3635,106.3733,48121.0
2024-05-09 14:35:00,108.98,109.07,108.97,109.05,33719.0,106.3733,106.4611,106.3635,106.4416,33719.0
2024-05-09 14:40:00,109.05,109.06,109.03,109.05,27115.0,106.4416,106.4514,106.4221,106.4416,27115.0
2024-05-09 14:45:00,109.05,109.07,109.01,109.04,16526.0,106.4416,106.4611,106.4026,106.4318,16526.0
2024-05-09 14:50:00,109.04,109.14,109.04,109.12,24778.0,106.4318,106.5295,106.4318,106.5099,24778.0
2024-05-09 14:55:00,109.12,109.19,109.11,109.17,53594.0,106.5099,106.5783,106.5002,106.5587,53594.0
2024-05-09 15:00:00,109.17,109.24,109.15,109.24,44265.0,106.5587,106.6271,106.5392,106.6271,44265.0
2024-05-09 15:05:00,109.23,109.26,109.21,109.23,52302.0,106.6173,106.6466,106.5978,106.6173,52302.0
2024-05-09 15:10:00,109.24,109.26,109.2,109.26,43566.0,106.6271,106.6466,106.588,106.6466,43566.0
2024-05-09 15:15:00,109.25,109.26,109.23,109.24,29802.0,106.6368,106.6466,106.6173,106.6271,29802.0
2024-05-09 15:20:00,109.24,109.29,109.24,109.26,13572.0,106.6271,106.6759,106.6271,106.6466,13572.0
2024-05-09 15:25:00,109.25,109.32,109.25,109.28,21828.0,106.6368,106.7051,106.6368,106.6661,21828.0
2024-05-09 15:30:00,109.28,109.37,109.27,109.37,18910.0,106.6661,106.754,106.6563,106.754,18910.0
2024-05-09 15:35:00,109.37,109.49,109.36,109.45,24790.0,106.754,106.8711,106.7442,106.832,24790.0
2024-05-09 15:40:00,109.43,109.49,109.4,109.4,25871.0,106.8125,106.8711,106.7832,106.7832,25871.0
2024-05-09 15:45:00,109.39,109.46,109.39,109.4,48640.0,106.7735,106.8418,106.7735,106.7832,48640.0
2024-05-09 15:50:00,109.43,109.64,109.42,109.6,122408.0,106.8125,107.0175,106.8028,106.9784,122408.0
2024-05-09 15:55:00,109.59,109.59,109.49,109.55,70976.0,106.9687,106.9687,106.8711,106.9296,70976.0
2024-05-10 09:30:00,109.65,109.83,109.54,109.61,120063.0,107.0273,107.2029,106.9199,106.9882,120063.0
2024-05-10 09:35:00,109.62,109.66,109.47,109.48,86529.0,106.998,107.037,106.8516,106.8613,86529.0
2024-05-10 09:40:00,109.48,109.54,109.43,109.46,66795.0,106.8613,106.9199,106.8125,106.8418,66795.0
2024-05-10 09:45:00,109.46,109.47,109.36,109.45,53065.0,106.8418,106.8516,106.7442,106.832,53065.0
2024-05-10 09:50:00,109.47,109.51,109.42,109.47,40676.0,106.8516,106.8906,106.8028,106.8516,40676.0
2024-05-10 09:55:00,109.47,109.5,109.41,109.48,37919.0,106.8516,106.8808,106.793,106.8613,37919.0
2024-05-10 10:00:00,109.46,109.47,109.06,109.17,69607.0,106.8418,106.8516,106.4514,106.5587,69607.0
2024-05-10 10:05:00,109.18,109.25,109.14,109.23,39773.0,106.5685,106.6368,106.5295,106.6173,39773.0
2024-05-10 10:10:00,109.23,109.24,109.09,109.2,31855.0,106.6173,106.6271,106.4806,106.588,31855.0
2024-05-10 10:15:00,109.17,109.22,109.04,109.05,25082.0,106.5587,106.6075,106.4318,106.4416,25082.0
2024-05-10 10:20:00,109.05,109.07,108.94,109.01,30760.0,106.4416,106.4611,106.3342,106.4026,30760.0
2024-05-10 10:25:00,109.0,109.06,108.87,108.91,60570.0,106.3928,106.4514,106.2659,106.305,60570.0
2024-05-10 10:30:00,108.92,108.95,108.86,108.89,28309.0,106.3147,106.344,106.2561,106.2854,28309.0
2024-05-10 10:35:00,108.9,109.04,108.86,109.03,43002.0,106.2952,106.4318,106.2561,106.4221,43002.0
2024-05-10 10:40:00,109.04,109.09,108.96,108.97,29084.0,106.4318,106.4806,106.3538,106.3635,29084.0
2024-05-10 10:45:00,108.98,108.99,108.86,108.89,31934.0,106.3733,106.383,106.2561,106.2854,31934.0
2024-05-10 10:50:00,108.87,108.9,108.67,108.71,43272.0,106.2659,106.2952,106.0707,106.1097,43272.0
2024-05-10 10:55:00,108.72,108.78,108.7,108.71,25266.0,106.1195,106.1781,106.1,106.1097,25266.0
2024-05-10 11:00:00,108.72,108.78,108.7,108.73,25423.0,106.1195,106.1781,106.1,106.1293,25423.0
2024-05-10 11:05:00,108.73,108.77,108.63,108.67,42416.0,106.1293,106.1683,106.0317,106.0707,42416.0
2024-05-10 11:10:00,108.67,108.79,108.65,108.77,22842.0,106.0707,106.1878,106.0512,106.1683,22842.0
2024-05-10 11:15:00,108.77,108.82,108.69,108.71,14907.0,106.1683,106.2171,106.0902,106.1097,14907.0
2024-05-10 11:20:00,108.7,108.77,108.68,108.75,20539.0,106.1,106.1683,106.0805,106.1488,20539.0
2024-05-10 11:25:00,108.75,108.76,108.69,108.75,22111.0,106.1488,106.1585,106.0902,106.1488,22111.0
2024-05-10 11:30:00,108.75,108.82,108.74,108.79,13828.0,106.1488,106.2171,106.139,106.1878,13828.0
2024-05-10 11:35:00,108.79,108.8,108.69,108.7,195889.0,106.1878,106.1976,106.0902,106.1,195889.0
2024-05-10 11:40:00,108.7,108.7,108.6,108.63,128936.0,106.1,106.1,106.0024,106.0317,128936.0
2024-05-10 11:45:00,108.64,108.67,108.58,108.67,52006.0,106.0414,106.0707,105.9828,106.0707,52006.0
2024-05-10 11:50:00,108.67,108.76,108.67,108.73,24809.0,106.0707,106.1585,106.0707,106.1293,24809.0
2024-05-10 11:55:00,108.74,108.81,108.73,108.8,52754.0,106.139,106.2073,106.1293,106.1976,52754.0
2024-05-10 12:00:00,108.81,108.81,108.68,108.69,42429.0,106.2073,106.2073,106.0805,106.0902,42429.0
2024-05-10 12:05:00,108.69,108.78,108.66,108.78,23318.0,106.0902,106.1781,106.0609,106.1781,23318.0
2024-05-10 12:10:00,108.78,108.79,108.75,108.79,15484.0,106.1781,106.1878,106.1488,106.1878,15484.0
2024-05-10 12:15:00,108.78,108.79,108.75,108.78,25086.0,106.1781,106.1878,106.1488,106.1781,25086.0
2024-05-10 12:20:00,108.78,108.79,108.73,108.79,21195.0,106.1781,106.1878,106.1293,106.1878,21195.0
2024-05-10 12:25:00,108.79,108.8,108.68,108.7,25068.0,106.1878,106.1976,106.0805,106.1,25068.0
2024-05-10 12:30:00,108.71,108.76,108.7,108.73,38202.0,106.1097,106.1585,106.1,106.1293,38202.0
2024-05-10 12:35:00,108.73,108.78,108.71,108.75,20851.0,106.1293,106.1781,106.1097,106.1488,20851.0
2024-05-10 12:40:00,108.75,108.77,108.72,108.72,14031.0,106.1488,106.1683,106.1195,106.1195,14031.0
2024-05-10 12:45:00,108.73,108.81,108.71,108.81,22889.0,106.1293,106.2073,106.1097,106.2073,22889.0
2024-05-10 12:50:00,108.81,108.82,108.77,108.79,12413.0,106.2073,106.2171,106.1683,106.1878,12413.0
2024-05-10 12:55:00,108.78,108.81,108.77,108.79,10115.0,106.1781,106.2073,106.1683,106.1878,10115.0
2024-05-10 13:00:00,108.78,108.8,108.67,108.67,21575.0,106.1781,106.1976,106.0707,106.0707,21575.0
2024-05-10 13:05:00,108.68,108.69,108.61,108.63,26100.0,106.0805,106.0902,106.0121,106.0317,26100.0
2024-05-10 13:10:00,108.63,108.64,108.58,108.58,22492.0,106.0317,106.0414,105.9828,105.9828,22492.0
2024-05-10 13:15:00,108.58,108.62,108.57,108.62,21627.0,105.9828,106.0219,105.9731,106.0219,21627.0
2024-05-10 13:20:00,108.62,108.65,108.6,108.65,10417.0,106.0219,106.0512,106.0024,106.0512,10417.0
2024-05-10 13:25:00,108.64,108.65,108.61,108.65,12186.0,106.0414,106.0512,106.0121,106.0512,12186.0
2024-05-10 13:30:00,108.65,108.69,108.64,108.67,20258.0,106.0512,106.0902,106.0414,106.0707,20258.0
2024-05-10 13:35:00,108.68,108.7,108.65,108.69,31149.0,106.0805,106.1,106.0512,106.0902,31149.0
2024-05-10 13:40:00,108.69,108.7,108.66,108.69,30667.0,106.0902,106.1,106.0609,106.0902,30667.0
2024-05-10 13:45:00,108.69,108.71,108.64,108.67,29371.0,106.0902,106.1097,106.0414,106.0707,29371.0
2024-05-10 13:50:00,108.67,108.71,108.66,108.69,25080.0,106.0707,106.1097,106.0609,106.0902,25080.0
2024-05-10 13:55:00,108.7,108.73,108.67,108.72,26934.0,106.1,106.1293,106.0707,106.1195,26934.0
2024-05-10 14:00:00,108.73,108.73,108.58,108.59,49384.0,106.1293,106.1293,105.9828,105.9926,49384.0
2024-05-10 14:05:00,108.6,108.68,108.6,108.68,18713.0,106.0024,106.0805,106.0024,106.0805,18713.0
2024-05-10 14:10:00,108.67,108.73,108.65,108.7,19577.0,106.0707,106.1293,106.0512,106.1,19577.0
2024-05-10 14:15:00,108.7,108.76,108.7,108.76,16890.0,106.1,106.1585,106.1,106.1585,16890.0
2024-05-10 14:20:00,108.75,108.75,108.71,108.72,18872.0,106.1488,106.1488,106.1097,106.1195,18872.0
2024-05-10 14:25:00,108.72,108.74,108.7,108.74,23329.0,106.1195,106.139,106.1,106.139,23329.0
2024-05-10 14:30:00,108.73,108.73,108.66,108.68,21823.0,106.1293,106.1293,106.0609,106.0805,21823.0
2024-05-10 14:35:00,108.69,108.71,108.64,108.7,29686.0,106.0902,106.1097,106.0414,106.1,29686.0
2024-05-10 14:40:00,108.7,108.74,108.69,108.72,22632.0,106.1,106.139,106.0902,106.1195,22632.0
2024-05-10 14:45:00,108.72,108.77,108.71,108.77,19610.0,106.1195,106.1683,106.1097,106.1683,19610.0
2024-05-10 14:50:00,108.77,108.81,108.76,108.79,45892.0,106.1683,106.2073,106.1585,106.1878,45892.0
2024-05-10 14:55:00,108.79,108.82,108.77,108.81,25570.0,106.1878,106.2171,106.1683,106.2073,25570.0
2024-05-10 15:00:00,108.81,108.84,108.78,108.84,27758.0,106.2073,106.2366,106.1781,106.2366,27758.0
2024-05-10 15:05:00,108.84,108.84,108.79,108.82,21990.0,106.2366,106.2366,106.1878,106.2171,21990.0
2024-05-10 15:10:00,108.82,108.83,108.8,108.81,18805.0,106.2171,106.2269,106.1976,106.2073,18805.0
2024-05-10 15:15:00,108.81,108.86,108.79,108.86,27659.0,106.2073,106.2561,106.1878,106.2561,27659.0
2024-05-10 15:20:00,108.85,108.88,108.84,108.88,25808.0,106.2464,106.2757,106.2366,106.2757,25808.0
2024-05-10 15:25:00,108.87,108.88,108.85,108.86,11404.0,106.2659,106.2757,106.2464,106.2561,11404.0
2024-05-10 15:30:00,108.86,108.91,108.85,108.9,25999.0,106.2561,106.305,106.2464,106.2952,25999.0
2024-05-10 15:35:00,108.89,108.97,108.87,108.97,20994.0,106.2854,106.3635,106.2659,106.3635,20994.0
2024-05-10 15:40:00,108.97,108.98,108.9,108.91,50571.0,106.3635,106.3733,106.2952,106.305,50571.0
2024-05-10 15:45:00,108.9,108.93,108.86,108.88,45261.0,106.2952,106.3245,106.2561,106.2757,45261.0
2024-05-10 15:50:00,108.88,109.06,108.87,109.05,54444.0,106.2757,106.4514,106.2659,106.4416,54444.0
2024-05-10 15:55:00,109.05,109.06,108.99,109.01,128755.0,106.4416,106.4514,106.383,106.4026,128755.0
2024-05-13 09:30:00,109.8,110.0,109.74,109.85,60003.0,107.1737,107.3689,107.1151,107.2225,60003.0
2024-05-13 09:35:00,109.83,109.94,109.72,109.75,18450.0,107.2029,107.3103,107.0956,107.1249,18450.0
2024-05-13 09:40:00,109.71,109.71,109.59,109.66,34594.0,107.0858,107.0858,106.9687,107.037,34594.0
2024-05-13 09:45:00,109.65,109.89,109.62,109.89,32732.0,107.0273,107.2615,106.998,107.2615,32732.0
2024-05-13 09:50:00,109.9,109.98,109.86,109.98,30872.0,107.2713,107.3494,107.2322,107.3494,30872.0
2024-05-13 09:55:00,109.98,110.11,109.97,110.09,28032.0,107.3494,107.4763,107.3396,107.4567,28032.0
2024-05-13 10:00:00,110.11,110.17,110.07,110.12,16473.0,107.4763,107.5348,107.4372,107.486,16473.0
2024-05-13 10:05:00,110.11,110.14,110.02,110.11,32103.0,107.4763,107.5055,107.3884,107.4763,32103.0
2024-05-13 10:10:00,110.13,110.13,110.02,110.07,21230.0,107.4958,107.4958,107.3884,107.4372,21230.0
2024-05-13 10:15:00,110.07,110.09,110.0,110.02,23357.0,107.4372,107.4567,107.3689,107.3884,23357.0
2024-05-13 10:20:00,110.0,110.0,109.8,109.83,17313.0,107.3689,107.3689,107.1737,107.2029,17313.0
2024-05-13 10:25:00,109.83,110.01,109.82,110.01,17069.0,107.2029,107.3786,107.1932,107.3786,17069.0
2024-05-13 10:30:00,110.01,110.1,109.92,110.02,23817.0,107.3786,107.4665,107.2908,107.3884,23817.0
2024-05-13 10:35:00,110.02,110.14,109.99,110.08,19654.0,107.3884,107.5055,107.3591,107.447,19654.0
2024-05-13 10:40:00,110.1,110.15,110.02,110.02,22507.0,107.4665,107.5153,107.3884,107.3884,22507.0
2024-05-13 10:45:00,110.02,110.05,109.92,109.96,29338.0,107.3884,107.4177,107.2908,107.3298,29338.0
2024-05-13 10:50:00,109.95,109.97,109.9,109.91,33907.0,107.3201,107.3396,107.2713,107.281,33907.0
2024-05-13 10:55:00,109.91,109.99,109.88,109.98,16128.0,107.281,107.3591,107.2518,107.3494,16128.0
2024-05-13 11:00:00,110.0,110.06,109.9,109.97,19391.0,107.3689,107.4274,107.2713,107.3396,19391.0
2024-05-13 11:05:00,109.96,110.02,109.96,110.0,18894.0,107.3298,107.3884,107.3298,107.3689,18894.0
2024-05-13 11:10:00,110.0,110.04,109.98,110.02,8037.0,107.3689,107.4079,107.3494,107.3884,8037.0
2024-05-13 11:15:00,110.02,110.04,109.97,109.97,12683.0,107.3884,107.4079,107.3396,107.3396,12683.0
2024-05-13 11:20:00,109.97,109.97,109.91,109.91,10540.0,107.3396,107.3396,107.281,107.281,10540.0
2024-05-13 11:25:00,109.9,109.91,109.76,109.77,14567.0,107.2713,107.281,107.1346,107.1444,14567.0
2024-05-13 11:30:00,109.73,109.75,109.66,109.7,12200.0,107.1053,107.1249,107.037,107.0761,12200.0
2024-05-13 11:35:00,109.72,109.75,109.67,109.68,7117.0,107.0956,107.1249,107.0468,107.0565,7117.0
2024-05-13 11:40:00,109.68,109.7,109.64,109.7,5916.0,107.0565,107.0761,107.0175,107.0761,5916.0
2024-05-13 11:45:00,109.72,109.78,109.69,109.77,22976.0,107.0956,107.1541,107.0663,107.1444,22976.0
2024-05-13 11:50:00,109.76,109.81,109.72,109.81,16572.0,107.1346,107.1834,107.0956,107.1834,16572.0
2024-05-13 11:55:00,109.8,109.82,109.76,109.77,15067.0,107.1737,107.1932,107.1346,107.1444,15067.0
2024-05-13 12:00:00,109.77,109.8,109.75,109.78,49396.0,107.1444,107.1737,107.1249,107.1541,49396.0
2024-05-13 12:05:00,109.8,109.81,109.74,109.74,13139.0,107.1737,107.1834,107.1151,107.1151,13139.0
2024-05-13 12:10:00,109.75,109.75,109.7,109.7,16491.0,107.1249,107.1249,107.0761,107.0761,16491.0
2024-05-13 12:15:00,109.7,109.73,109.67,109.7,11477.0,107.0761,107.1053,107.0468,107.0761,11477.0
2024-05-13 12:20:00,109.69,109.69,109.65,109.67,4167.0,107.0663,107.0663,107.0273,107.0468,4167.0
2024-05-13 12:25:00,109.66,109.69,109.65,109.69,5739.0,107.037,107.0663,107.0273,107.0663,5739.0
2024-05-13 12:30:00,109.68,109.69,109.64,109.66,37741.0,107.0565,107.0663,107.0175,107.037,37741.0
2024-05-13 12:35:00,109.66,109.67,109.64,109.64,14174.0,107.037,107.0468,107.0175,107.0175,14174.0
2024-05-13 12:40:00,109.66,109.66,109.59,109.61,37983.0,107.037,107.037,106.9687,106.9882,37983.0
2024-05-13 12:45:00,109.61,109.63,109.6,109.61,35169.0,106.9882,107.0077,106.9784,106.9882,35169.0
2024-05-13 12:50:00,109.62,109.63,109.6,109.6,5705.0,106.998,107.0077,106.9784,106.9784,5705.0
2024-05-13 12:55:00,109.59,109.62,109.58,109.59,11945.0,106.9687,106.998,106.9589,106.9687,11945.0
2024-05-13 13:00:00,109.59,109.59,109.47,109.47,10715.0,106.9687,106.9687,106.8516,106.8516,10715.0
2024-05-13 13:05:00,109.48,109.48,109.37,109.37,10132.0,106.8613,106.8613,106.754,106.754,10132.0
2024-05-13 13:10:00,109.35,109.43,109.3,109.42,9242.0,106.7344,106.8125,106.6856,106.8028,9242.0
2024-05-13 13:15:00,109.42,109.5,109.41,109.47,21490.0,106.8028,106.8808,106.793,106.8516,21490.0
2024-05-13 13:20:00,109.47,109.5,109.4,109.42,65651.0,106.8516,106.8808,106.7832,106.8028,65651.0
2024-05-13 13:25:00,109.42,109.45,109.39,109.42,11791.0,106.8028,106.832,106.7735,106.8028,11791.0
2024-05-13 13:30:00,109.42,109.42,109.38,109.38,5794.0,106.8028,106.8028,106.7637,106.7637,5794.0
2024-05-13 13:35:00,109.38,109.42,109.34,109.38,11621.0,106.7637,106.8028,106.7247,106.7637,11621.0
2024-05-13 13:40:00,109.38,109.41,109.37,109.4,12108.0,106.7637,106.793,106.754,106.7832,12108.0
2024-05-13 13:45:00,109.41,109.41,109.36,109.37,10281.0,106.793,106.793,106.7442,106.754,10281.0
2024-05-13 13:50:00,109.38,109.45,109.37,109.45,6535.0,106.7637,106.832,106.754,106.832,6535.0
2024-05-13 13:55:00,109.46,109.48,109.43,109.45,17606.0,106.8418,106.8613,106.8125,106.832,17606.0
2024-05-13 14:00:00,109.45,109.45,109.34,109.38,22131.0,106.832,106.832,106.7247,106.7637,22131.0
2024-05-13 14:05:00,109.38,109.4,109.37,109.4,15929.0,106.7637,106.7832,106.754,106.7832,15929.0
2024-05-13 14:10:00,109.4,109.43,109.39,109.42,10840.0,106.7832,106.8125,106.7735,106.8028,10840.0
2024-05-13 14:15:00,109.42,109.44,109.38,109.43,27317.0,106.8028,106.8223,106.7637,106.8125,27317.0
2024-05-13 14:20:00,109.43,109.46,109.42,109.43,27862.0,106.8125,106.8418,106.8028,106.8125,27862.0
2024-05-13 14:25:00,109.43,109.48,109.42,109.45,8539.0,106.8125,106.8613,106.8028,106.832,8539.0
2024-05-13 14:30:00,109.47,109.54,109.45,109.53,30212.0,106.8516,106.9199,106.832,106.9101,30212.0
2024-05-13 14:35:00,109.53,109.57,109.52,109.55,17405.0,106.9101,106.9492,106.9004,106.9296,17405.0
2024-05-13 14:40:00,109.54,109.55,109.5,109.52,29236.0,106.9199,106.9296,106.8808,106.9004,29236.0
2024-05-13 14:45:00,109.52,109.58,109.51,109.52,30936.0,106.9004,106.9589,106.8906,106.9004,30936.0
2024-05-13 14:50:00,109.51,109.51,109.46,109.48,13477.0,106.8906,106.8906,106.8418,106.8613,13477.0
2024-05-13 14:55:00,109.47,109.49,109.45,109.48,19582.0,106.8516,106.8711,106.832,106.8613,19582.0
2024-05-13 15:00:00,109.48,109.54,109.48,109.49,22419.0,106.8613,106.9199,106.8613,106.8711,22419.0
2024-05-13 15:05:00,109.5,109.51,109.47,109.48,65734.0,106.8808,106.8906,106.8516,106.8613,65734.0
2024-05-13 15:10:00,109.48,109.49,109.44,109.45,34724.0,106.8613,106.8711,106.8223,106.832,34724.0
2024-05-13 15:15:00,109.44,109.53,109.44,109.53,17672.0,106.8223,106.9101,106.8223,106.9101,17672.0
2024-05-13 15:20:00,109.53,109.53,109.44,109.44,95705.0,106.9101,106.9101,106.8223,106.8223,95705.0
2024-05-13 15:25:00,109.44,109.45,109.36,109.39,36296.0,106.8223,106.832,106.7442,106.7735,36296.0
2024-05-13 15:30:00,109.38,109.41,109.36,109.4,40020.0,106.7637,106.793,106.7442,106.7832,40020.0
2024-05-13 15:35:00,109.4,109.4,109.31,109.33,38177.0,106.7832,106.7832,106.6954,106.7149,38177.0
2024-05-13 15:40:00,109.34,109.37,109.32,109.33,63191.0,106.7247,106.754,106.7051,106.7149,63191.0
2024-05-13 15:45:00,109.32,109.32,109.24,109.25,56324.0,106.7051,106.7051,106.6271,106.6368,56324.0
2024-05-13 15:50:00,109.25,109.35,109.2,109.31,61492.0,106.6368,106.7344,106.588,106.6954,61492.0
2024-05-13 15:55:00,109.31,109.32,109.23,109.27,154482.0,106.6954,106.7051,106.6173,106.6563,154482.0
2024-05-14 09:30:00,110.52,111.02,110.52,110.55,102556.0,107.8764,108.3645,107.8764,107.9057,102556.0
2024-05-14 09:35:00,110.52,110.54,110.28,110.35,35203.0,107.8764,107.896,107.6422,107.7105,35203.0
2024-05-14 09:40:00,110.33,110.52,110.3,110.5,21972.0,107.691,107.8764,107.6617,107.8569,21972.0
2024-05-14 09:45:00,110.51,110.52,110.38,110.41,17534.0,107.8667,107.8764,107.7398,107.7691,17534.0
2024-05-14 09:50:00,110.42,110.6,110.41,110.58,21696.0,107.7788,107.9545,107.7691,107.935,21696.0
2024-05-14 09:55:00,110.58,110.76,110.55,110.66,20147.0,107.935,108.1107,107.9057,108.0131,20147.0
2024-05-14 10:00:00,110.65,110.7,110.61,110.63,23499.0,108.0033,108.0521,107.9643,107.9838,23499.0
2024-05-14 10:05:00,110.63,110.65,110.53,110.61,23356.0,107.9838,108.0033,107.8862,107.9643,23356.0
2024-05-14 10:10:00,110.64,110.68,110.49,110.51,17495.0,107.9936,108.0326,107.8472,107.8667,17495.0
2024-05-14 10:15:00,110.52,110.52,110.24,110.25,11454.0,107.8764,107.8764,107.6031,107.6129,11454.0
2024-05-14 10:20:00,110.26,110.33,110.2,110.28,40856.0,107.6227,107.691,107.5641,107.6422,40856.0
2024-05-14 10:25:00,110.28,110.36,110.26,110.33,22328.0,107.6422,107.7203,107.6227,107.691,22328.0
2024-05-14 10:30:00,110.34,110.34,110.25,110.31,22437.0,107.7007,107.7007,107.6129,107.6715,22437.0
2024-05-14 10:35:00,110.31,110.32,110.08,110.15,17997.0,107.6715,107.6812,107.447,107.5153,17997.0
2024-05-14 10:40:00,110.13,110.24,110.07,110.24,12341.0,107.4958,107.6031,107.4372,107.6031,12341.0
2024-05-14 10:45:00,110.23,110.3,110.18,110.27,11896.0,107.5934,107.6617,107.5446,107.6324,11896.0
2024-05-14 10:50:00,110.26,110.39,110.22,110.32,29464.0,107.6227,107.7496,107.5836,107.6812,29464.0
2024-05-14 10:55:00,110.33,110.4,110.32,110.37,13582.0,107.691,107.7593,107.6812,107.73,13582.0
2024-05-14 11:00:00,110.38,110.42,110.35,110.4,15645.0,107.7398,107.7788,107.7105,107.7593,15645.0
2024-05-14 11:05:00,110.38,110.42,110.37,110.42,14072.0,107.7398,107.7788,107.73,107.7788,14072.0
2024-05-14 11:10:00,110.43,110.43,110.36,110.41,15157.0,107.7886,107.7886,107.7203,107.7691,15157.0
2024-05-14 11:15:00,110.4,110.47,110.35,110.35,10984.0,107.7593,107.8276,107.7105,107.7105,10984.0
2024-05-14 11:20:00,110.34,110.37,110.33,110.37,11428.0,107.7007,107.73,107.691,107.73,11428.0
2024-05-14 11:25:00,110.36,110.39,110.34,110.38,8599.0,107.7203,107.7496,107.7007,107.7398,8599.0
2024-05-14 11:30:00,110.38,110.38,110.3,110.3,16667.0,107.7398,107.7398,107.6617,107.6617,16667.0
2024-05-14 11:35:00,110.3,110.37,110.28,110.31,7584.0,107.6617,107.73,107.6422,107.6715,7584.0
2024-05-14 11:40:00,110.32,110.32,110.25,110.27,13056.0,107.6812,107.6812,107.6129,107.6324,13056.0
2024-05-14 11:45:00,110.25,110.35,110.25,110.33,7635.0,107.6129,107.7105,107.6129,107.691,7635.0
2024-05-14 11:50:00,110.34,110.36,110.28,110.3,7983.0,107.7007,107.7203,107.6422,107.6617,7983.0
2024-05-14 11:55:00,110.31,110.31,110.23,110.24,25547.0,107.6715,107.6715,107.5934,107.6031,25547.0
2024-05-14 12:00:00,110.23,110.26,110.21,110.24,34529.0,107.5934,107.6227,107.5739,107.6031,34529.0
2024-05-14 12:05:00,110.23,110.25,110.22,110.25,31730.0,107.5934,107.6129,107.5836,107.6129,31730.0
2024-05-14 12:10:00,110.23,110.27,110.22,110.25,19017.0,107.5934,107.6324,107.5836,107.6129,19017.0
2024-05-14 12:15:00,110.24,110.24,110.17,110.2,8682.0,107.6031,107.6031,107.5348,107.5641,8682.0
2024-05-14 12:20:00,110.19,110.23,110.18,110.19,13864.0,107.5543,107.5934,107.5446,107.5543,13864.0
2024-05-14 12:25:00,110.18,110.2,110.16,110.17,10900.0,107.5446,107.5641,107.5251,107.5348,10900.0
2024-05-14 12:30:00,110.16,110.17,110.13,110.15,19239.0,107.5251,107.5348,107.4958,107.5153,19239.0
2024-05-14 12:35:00,110.15,110.19,110.15,110.15,10388.0,107.5153,107.5543,107.5153,107.5153,10388.0
2024-05-14 12:40:00,110.15,110.18,110.14,110.17,14129.0,107.5153,107.5446,107.5055,107.5348,14129.0
2024-05-14 12:45:00,110.17,110.17,110.11,110.13,9135.0,107.5348,107.5348,107.4763,107.4958,9135.0
2024-05-14 12:50:00,110.13,110.14,110.0,110.01,17984.0,107.4958,107.5055,107.3689,107.3786,17984.0
2024-05-14 12:55:00,110.02,110.07,110.01,110.07,17653.0,107.3884,107.4372,107.3786,107.4372,17653.0
2024-05-14 13:00:00,110.07,110.08,109.98,110.0,23342.0,107.4372,107.447,107.3494,107.3689,23342.0
2024-05-14 13:05:00,110.0,110.0,109.96,109.99,8397.0,107.3689,107.3689,107.3298,107.3591,8397.0
2024-05-14 13:10:00,109.98,109.99,109.94,109.95,13755.0,107.3494,107.3591,107.3103,107.3201,13755.0
2024-05-14 13:15:00,109.94,110.01,109.93,110.0,11440.0,107.3103,107.3786,107.3006,107.3689,11440.0
2024-05-14 13:20:00,110.01,110.04,109.99,110.01,19066.0,107.3786,107.4079,107.3591,107.3786,19066.0
2024-05-14 13:25:00,110.0,110.1,109.99,110.09,20521.0,107.3689,107.4665,107.3591,107.4567,20521.0
2024-05-14 13:30:00,110.09,110.16,110.06,110.06,22733.0,107.4567,107.5251,107.4274,107.4274,22733.0
2024-05-14 13:35:00,110.07,110.11,110.06,110.07,12903.0,107.4372,107.4763,107.4274,107.4372,12903.0
2024-05-14 13:40:00,110.07,110.11,110.06,110.07,12050.0,107.4372,107.4763,107.4274,107.4372,12050.0
2024-05-14 13:45:00,110.06,110.07,110.0,110.01,9097.0,107.4274,107.4372,107.3689,107.3786,9097.0
2024-05-14 13:50:00,110.02,110.03,109.99,110.02,34083.0,107.3884,107.3982,107.3591,107.3884,34083.0
2024-05-14 13:55:00,110.02,110.04,110.0,110.01,26191.0,107.3884,107.4079,107.3689,107.3786,26191.0
2024-05-14 14:00:00,110.01,110.04,109.99,110.04,19316.0,107.3786,107.4079,107.3591,107.4079,19316.0
2024-05-14 14:05:00,110.03,110.12,110.02,110.09,22317.0,107.3982,107.486,107.3884,107.4567,22317.0
2024-05-14 14:10:00,110.09,110.22,110.08,110.18,12927.0,107.4567,107.5836,107.447,107.5446,12927.0
2024-05-14 14:15:00,110.18,110.19,110.13,110.13,13094.0,107.5446,107.5543,107.4958,107.4958,13094.0
2024-05-14 14:20:00,110.13,110.15,110.11,110.12,17771.0,107.4958,107.5153,107.4763,107.486,17771.0
2024-05-14 14:25:00,110.12,110.17,110.12,110.16,16970.0,107.486,107.5348,107.486,107.5251,16970.0
2024-05-14 14:30:00,110.16,110.29,110.15,110.29,27246.0,107.5251,107.6519,107.5153,107.6519,27246.0
2024-05-14 14:35:00,110.29,110.31,110.26,110.28,11810.0,107.6519,107.6715,107.6227,107.6422,11810.0
2024-05-14 14:40:00,110.28,110.37,110.28,110.31,14925.0,107.6422,107.73,107.6422,107.6715,14925.0
2024-05-14 14:45:00,110.3,110.3,110.25,110.26,11333.0,107.6617,107.6617,107.6129,107.6227,11333.0
2024-05-14 14:50:00,110.26,110.26,110.18,110.19,26746.0,107.6227,107.6227,107.5446,107.5543,26746.0
2024-05-14 14:55:00,110.2,110.25,110.18,110.25,23277.0,107.5641,107.6129,107.5446,107.6129,23277.0
2024-05-14 15:00:00,110.24,110.28,110.22,110.23,11682.0,107.6031,107.6422,107.5836,107.5934,11682.0
2024-05-14 15:05:00,110.23,110.23,110.18,110.19,23074.0,107.5934,107.5934,107.5446,107.5543,23074.0
2024-05-14 15:10:00,110.19,110.24,110.17,110.2,36930.0,107.5543,107.6031,107.5348,107.5641,36930.0
2024-05-14 15:15:00,110.2,110.25,110.19,110.24,19632.0,107.5641,107.6129,107.5543,107.6031,19632.0
2024-05-14 15:20:00,110.23,110.27,110.22,110.23,21720.0,107.5934,107.6324,107.5836,107.5934,21720.0
2024-05-14 15:25:00,110.22,110.25,110.21,110.24,19663.0,107.5836,107.6129,107.5739,107.6031,19663.0
2024-05-14 15:30:00,110.23,110.29,110.21,110.24,26245.0,107.5934,107.6519,107.5739,107.6031,26245.0
2024-05-14 15:35:00,110.25,110.29,110.24,110.27,24115.0,107.6129,107.6519,107.6031,107.6324,24115.0
2024-05-14 15:40:00,110.27,110.35,110.26,110.33,37921.0,107.6324,107.7105,107.6227,107.691,37921.0
2024-05-14 15:45:00,110.33,110.35,110.29,110.32,39524.0,107.691,107.7105,107.6519,107.6812,39524.0
2024-05-14 15:50:00,110.33,110.51,110.33,110.49,45186.0,107.691,107.8667,107.691,107.8472,45186.0
2024-05-14 15:55:00,110.49,110.5,110.37,110.37,62683.0,107.8472,107.8569,107.73,107.73,62683.0
2024-05-15 09:30:00,111.44,111.57,111.29,111.43,125591.0,108.7744,108.9013,108.628,108.7647,125591.0
2024-05-15 09:35:00,111.4,111.44,111.13,111.2,191581.0,108.7354,108.7744,108.4719,108.5402,191581.0
2024-05-15 09:40:00,111.21,111.27,110.95,110.97,37108.0,108.5499,108.6085,108.2962,108.3157,37108.0
2024-05-15 09:45:00,110.96,111.05,110.85,110.87,31757.0,108.3059,108.3938,108.1986,108.2181,31757.0
2024-05-15 09:50:00,110.87,110.88,110.73,110.75,34648.0,108.2181,108.2278,108.0814,108.1009,34648.0
2024-05-15 09:55:00,110.75,110.78,110.68,110.68,15035.0,108.1009,108.1302,108.0326,108.0326,15035.0
2024-05-15 10:00:00,110.66,110.68,110.51,110.66,27427.0,108.0131,108.0326,107.8667,108.0131,27427.0
2024-05-15 10:05:00,110.66,110.78,110.6,110.65,61894.0,108.0131,108.1302,107.9545,108.0033,61894.0
2024-05-15 10:10:00,110.67,110.69,110.5,110.53,34934.0,108.0229,108.0424,107.8569,107.8862,34934.0
2024-05-15 10:15:00,110.54,110.65,110.51,110.61,38334.0,107.896,108.0033,107.8667,107.9643,38334.0
2024-05-15 10:20:00,110.62,110.75,110.59,110.72,36266.0,107.9741,108.1009,107.9448,108.0717,36266.0
2024-05-15 10:25:00,110.71,110.74,110.56,110.56,32053.0,108.0619,108.0912,107.9155,107.9155,32053.0
2024-05-15 10:30:00,110.57,110.69,110.56,110.69,28858.0,107.9252,108.0424,107.9155,108.0424,28858.0
2024-05-15 10:35:00,110.68,110.79,110.68,110.73,33168.0,108.0326,108.14,108.0326,108.0814,33168.0
2024-05-15 10:40:00,110.73,110.85,110.71,110.84,18196.0,108.0814,108.1986,108.0619,108.1888,18196.0
2024-05-15 10:45:00,110.84,110.86,110.79,110.84,22364.0,108.1888,108.2083,108.14,108.1888,22364.0
2024-05-15 10:50:00,110.86,110.89,110.71,110.73,15581.0,108.2083,108.2376,108.0619,108.0814,15581.0
2024-05-15 10:55:00,110.73,110.78,110.72,110.75,12203.0,108.0814,108.1302,108.0717,108.1009,12203.0
2024-05-15 11:00:00,110.76,110.81,110.71,110.74,26528.0,108.1107,108.1595,108.0619,108.0912,26528.0
2024-05-15 11:05:00,110.74,110.85,110.73,110.83,32644.0,108.0912,108.1986,108.0814,108.179,32644.0
2024-05-15 11:10:00,110.82,110.97,110.82,110.96,14965.0,108.1693,108.3157,108.1693,108.3059,14965.0
2024-05-15 11:15:00,110.95,110.98,110.91,110.97,18554.0,108.2962,108.3254,108.2571,108.3157,18554.0
2024-05-15 11:20:00,110.95,110.98,110.89,110.9,15117.0,108.2962,108.3254,108.2376,108.2474,15117.0
2024-05-15 11:25:00,110.89,110.96,110.84,110.91,15307.0,108.2376,108.3059,108.1888,108.2571,15307.0
2024-05-15 11:30:00,110.92,111.02,110.91,110.98,18900.0,108.2669,108.3645,108.2571,108.3254,18900.0
2024-05-15 11:35:00,110.97,111.01,110.95,110.97,23002.0,108.3157,108.3547,108.2962,108.3157,23002.0
2024-05-15 11:40:00,110.97,111.05,110.97,111.05,19852.0,108.3157,108.3938,108.3157,108.3938,19852.0
2024-05-15 11:45:00,111.05,111.07,110.96,110.96,25998.0,108.3938,108.4133,108.3059,108.3059,25998.0
2024-05-15 11:50:00,110.97,110.97,110.88,110.9,53516.0,108.3157,108.3157,108.2278,108.2474,53516.0
2024-05-15 11:55:00,110.91,110.91,110.84,110.86,43640.0,108.2571,108.2571,108.1888,108.2083,43640.0
2024-05-15 12:00:00,110.86,110.86,110.73,110.75,19271.0,108.2083,108.2083,108.0814,108.1009,19271.0
2024-05-15 12:05:00,110.74,110.77,110.7,110.77,13485.0,108.0912,108.1205,108.0521,108.1205,13485.0
2024-05-15 12:10:00,110.77,110.84,110.76,110.81,16044.0,108.1205,108.1888,108.1107,108.1595,16044.0
2024-05-15 12:15:00,110.81,110.87,110.78,110.85,19339.0,108.1595,108.2181,108.1302,108.1986,19339.0
2024-05-15 12:20:00,110.86,110.93,110.85,110.92,19771.0,108.2083,108.2766,108.1986,108.2669,19771.0
2024-05-15 12:25:00,110.92,110.93,110.89,110.92,7333.0,108.2669,108.2766,108.2376,108.2669,7333.0
2024-05-15 12:30:00,110.92,110.97,110.89,110.97,5504.0,108.2669,108.3157,108.2376,108.3157,5504.0
2024-05-15 12:35:00,110.97,110.98,110.91,110.91,16708.0,108.3157,108.3254,108.2571,108.2571,16708.0
2024-05-15 12:40:00,110.92,110.97,110.92,110.97,6923.0,108.2669,108.3157,108.2669,108.3157,6923.0
2024-05-15 12:45:00,110.98,110.98,110.94,110.94,10995.0,108.3254,108.3254,108.2864,108.2864,10995.0
2024-05-15 12:50:00,110.95,110.99,110.93,110.98,13145.0,108.2962,108.3352,108.2766,108.3254,13145.0
2024-05-15 12:55:00,110.98,111.02,110.95,110.99,34200.0,108.3254,108.3645,108.2962,108.3352,34200.0
2024-05-15 13:00:00,111.0,111.03,110.98,111.01,13892.0,108.345,108.3742,108.3254,108.3547,13892.0
2024-05-15 13:05:00,111.01,111.03,110.89,110.9,18117.0,108.3547,108.3742,108.2376,108.2474,18117.0
2024-05-15 13:10:00,110.9,110.94,110.89,110.94,15735.0,108.2474,108.2864,108.2376,108.2864,15735.0
2024-05-15 13:15:00,110.94,110.94,110.87,110.89,11482.0,108.2864,108.2864,108.2181,108.2376,11482.0
2024-05-15 13:20:00,110.88,110.88,110.77,110.78,12228.0,108.2278,108.2278,108.1205,108.1302,12228.0
2024-05-15 13:25:00,110.79,110.86,110.77,110.86,39916.0,108.14,108.2083,108.1205,108.2083,39916.0
2024-05-15 13:30:00,110.86,110.86,110.79,110.82,17885.0,108.2083,108.2083,108.14,108.1693,17885.0
2024-05-15 13:35:00,110.82,110.85,110.8,110.81,11744.0,108.1693,108.1986,108.1497,108.1595,11744.0
2024-05-15 13:40:00,110.81,110.81,110.73,110.77,11016.0,108.1595,108.1595,108.0814,108.1205,11016.0
2024-05-15 13:45:00,110.76,110.77,110.64,110.67,18315.0,108.1107,108.1205,107.9936,108.0229,18315.0
2024-05-15 13:50:00,110.68,110.75,110.68,110.75,13555.0,108.0326,108.1009,108.0326,108.1009,13555.0
2024-05-15 13:55:00,110.75,110.78,110.74,110.75,11399.0,108.1009,108.1302,108.0912,108.1009,11399.0
2024-05-15 14:00:00,110.73,110.76,110.71,110.75,9338.0,108.0814,108.1107,108.0619,108.1009,9338.0
2024-05-15 14:05:00,110.76,110.79,110.73,110.78,11696.0,108.1107,108.14,108.0814,108.1302,11696.0
2024-05-15 14:10:00,110.78,110.8,110.74,110.8,14682.0,108.1302,108.1497,108.0912,108.1497,14682.0
2024-05-15 14:15:00,110.79,110.8,110.7,110.73,25902.0,108.14,108.1497,108.0521,108.0814,25902.0
2024-05-15 14:20:00,110.72,110.72,110.69,110.72,5671.0,108.0717,108.0717,108.0424,108.0717,5671.0
2024-05-15 14:25:00,110.73,110.77,110.72,110.76,23440.0,108.0814,108.1205,108.0717,108.1107,23440.0
2024-05-15 14:30:00,110.76,110.77,110.69,110.7,31005.0,108.1107,108.1205,108.0424,108.0521,31005.0
2024-05-15 14:35:00,110.7,110.75,110.68,110.74,7870.0,108.0521,108.1009,108.0326,108.0912,7870.0
2024-05-15 14:40:00,110.75,110.75,110.69,110.73,13485.0,108.1009,108.1009,108.0424,108.0814,13485.0
2024-05-15 14:45:00,110.74,110.74,110.7,110.7,10419.0,108.0912,108.0912,108.0521,108.0521,10419.0
2024-05-15 14:50:00,110.7,110.74,110.7,110.74,11623.0,108.0521,108.0912,108.0521,108.0912,11623.0
2024-05-15 14:55:00,110.74,110.74,110.7,110.7,11361.0,108.0912,108.0912,108.0521,108.0521,11361.0
2024-05-15 15:00:00,110.7,110.7,110.66,110.68,33946.0,108.0521,108.0521,108.0131,108.0326,33946.0
2024-05-15 15:05:00,110.67,110.73,110.67,110.71,16463.0,108.0229,108.0814,108.0229,108.0619,16463.0
2024-05-15 15:10:00,110.71,110.77,110.71,110.73,18516.0,108.0619,108.1205,108.0619,108.0814,18516.0
2024-05-15 15:15:00,110.73,110.79,110.72,110.75,54172.0,108.0814,108.14,108.0717,108.1009,54172.0
2024-05-15 15:20:00,110.75,110.85,110.75,110.78,20494.0,108.1009,108.1986,108.1009,108.1302,20494.0
2024-05-15 15:25:00,110.78,110.79,110.72,110.73,16470.0,108.1302,108.14,108.0717,108.0814,16470.0
2024-05-15 15:30:00,110.72,110.74,110.69,110.7,11727.0,108.0717,108.0912,108.0424,108.0521,11727.0
2024-05-15 15:35:00,110.69,110.73,110.67,110.72,19337.0,108.0424,108.0814,108.0229,108.0717,19337.0
2024-05-15 15:40:00,110.73,110.76,110.72,110.73,23562.0,108.0814,108.1107,108.0717,108.0814,23562.0
2024-05-15 15:45:00,110.73,110.76,110.72,110.76,31941.0,108.0814,108.1107,108.0717,108.1107,31941.0
2024-05-15 15:50:00,110.75,110.84,110.7,110.84,26743.0,108.1009,108.1888,108.0521,108.1888,26743.0
2024-05-15 15:55:00,110.84,110.91,110.81,110.88,65259.0,108.1888,108.2571,108.1595,108.2278,65259.0
2024-05-16 09:30:00,110.59,110.94,110.59,110.63,111168.0,107.9448,108.2864,107.9448,107.9838,111168.0
2024-05-16 09:35:00,110.61,110.68,110.47,110.47,29162.0,107.9643,108.0326,107.8276,107.8276,29162.0
2024-05-16 09:40:00,110.46,110.55,110.43,110.47,30637.0,107.8179,107.9057,107.7886,107.8276,30637.0
2024-05-16 09:45:00,110.47,110.5,110.4,110.46,21212.0,107.8276,107.8569,107.7593,107.8179,21212.0
2024-05-16 09:50:00,110.46,110.49,110.38,110.39,22615.0,107.8179,107.8472,107.7398,107.7496,22615.0
2024-05-16 09:55:00,110.39,110.45,110.35,110.45,46793.0,107.7496,107.8081,107.7105,107.8081,46793.0
2024-05-16 10:00:00,110.45,110.55,110.37,110.55,26337.0,107.8081,107.9057,107.73,107.9057,26337.0
2024-05-16 10:05:00,110.53,110.53,110.35,110.37,17836.0,107.8862,107.8862,107.7105,107.73,17836.0
2024-05-16 10:10:00,110.38,110.57,110.38,110.57,17687.0,107.7398,107.9252,107.7398,107.9252,17687.0
2024-05-16 10:15:00,110.58,110.6,110.52,110.53,11528.0,107.935,107.9545,107.8764,107.8862,11528.0
2024-05-16 10:20:00,110.52,110.52,110.39,110.4,16151.0,107.8764,107.8764,107.7496,107.7593,16151.0
2024-05-16 10:25:00,110.4,110.5,110.4,110.49,13055.0,107.7593,107.8569,107.7593,107.8472,13055.0
2024-05-16 10:30:00,110.49,110.54,110.44,110.5,16056.0,107.8472,107.896,107.7984,107.8569,16056.0
2024-05-16 10:35:00,110.52,110.59,110.51,110.54,10904.0,107.8764,107.9448,107.8667,107.896,10904.0
2024-05-16 10:40:00,110.54,110.63,110.52,110.63,11984.0,107.896,107.9838,107.8764,107.9838,11984.0
2024-05-16 10:45:00,110.62,110.64,110.56,110.58,11229.0,107.9741,107.9936,107.9155,107.935,11229.0
2024-05-16 10:50:00,110.59,110.65,110.58,110.65,20724.0,107.9448,108.0033,107.935,108.0033,20724.0
2024-05-16 10:55:00,110.66,110.66,110.57,110.6,14144.0,108.0131,108.0131,107.9252,107.9545,14144.0
2024-05-16 11:00:00,110.61,110.64,110.58,110.64,39474.0,107.9643,107.9936,107.935,107.9936,39474.0
2024-05-16 11:05:00,110.65,110.7,110.62,110.7,133500.0,108.0033,108.0521,107.9741,108.0521,133500.0
2024-05-16 11:10:00,110.7,110.7,110.51,110.52,10092.0,108.0521,108.0521,107.8667,107.8764,10092.0
2024-05-16 11:15:00,110.51,110.53,110.48,110.51,16886.0,107.8667,107.8862,107.8374,107.8667,16886.0
2024-05-16 11:20:00,110.52,110.57,110.49,110.56,10149.0,107.8764,107.9252,107.8472,107.9155,10149.0
2024-05-16 11:25:00,110.56,110.59,110.55,110.55,33518.0,107.9155,107.9448,107.9057,107.9057,33518.0
2024-05-16 11:30:00,110.54,110.56,110.52,110.55,11073.0,107.896,107.9155,107.8764,107.9057,11073.0
2024-05-16 11:35:00,110.55,110.56,110.47,110.5,24406.0,107.9057,107.9155,107.8276,107.8569,24406.0
2024-05-16 11:40:00,110.47,110.53,110.47,110.53,14516.0,107.8276,107.8862,107.8276,107.8862,14516.0
2024-05-16 11:45:00,110.53,110.54,110.51,110.52,17781.0,107.8862,107.896,107.8667,107.8764,17781.0
2024-05-16 11:50:00,110.53,110.56,110.49,110.54,21910.0,107.8862,107.9155,107.8472,107.896,21910.0
2024-05-16 11:55:00,110.53,110.55,110.51,110.54,11925.0,107.8862,107.9057,107.8667,107.896,11925.0
2024-05-16 12:00:00,110.53,110.53,110.38,110.45,42494.0,107.8862,107.8862,107.7398,107.8081,42494.0
2024-05-16 12:05:00,110.45,110.5,110.43,110.5,7353.0,107.8081,107.8569,107.7886,107.8569,7353.0
2024-05-16 12:10:00,110.5,110.54,110.48,110.49,59995.0,107.8569,107.896,107.8374,107.8472,59995.0
2024-05-16 12:15:00,110.5,110.51,110.46,110.48,12158.0,107.8569,107.8667,107.8179,107.8374,12158.0
2024-05-16 12:20:00,110.46,110.5,110.46,110.49,21039.0,107.8179,107.8569,107.8179,107.8472,21039.0
2024-05-16 12:25:00,110.5,110.53,110.49,110.51,6024.0,107.8569,107.8862,107.8472,107.8667,6024.0
2024-05-16 12:30:00,110.5,110.5,110.44,110.47,26348.0,107.8569,107.8569,107.7984,107.8276,26348.0
2024-05-16 12:35:00,110.46,110.5,110.44,110.48,236967.0,107.8179,107.8569,107.7984,107.8374,236967.0
2024-05-16 12:40:00,110.48,110.53,110.46,110.51,9636.0,107.8374,107.8862,107.8179,107.8667,9636.0
2024-05-16 12:45:00,110.52,110.6,110.45,110.59,172858.0,107.8764,107.9545,107.8081,107.9448,172858.0
2024-05-16 12:50:00,110.58,110.6,110.55,110.59,6045.0,107.935,107.9545,107.9057,107.9448,6045.0
2024-05-16 12:55:00,110.6,110.6,110.57,110.59,4747.0,107.9545,107.9545,107.9252,107.9448,4747.0
2024-05-16 13:00:00,110.57,110.58,110.53,110.56,6712.0,107.9252,107.935,107.8862,107.9155,6712.0
2024-05-16 13:05:00,110.56,110.58,110.53,110.57,13542.0,107.9155,107.935,107.8862,107.9252,13542.0
2024-05-16 13:10:00,110.57,110.62,110.55,110.61,20573.0,107.9252,107.9741,107.9057,107.9643,20573.0
2024-05-16 13:15:00,110.62,110.62,110.57,110.61,11902.0,107.9741,107.9741,107.9252,107.9643,11902.0
2024-05-16 13:20:00,110.62,110.62,110.35,110.38,44732.0,107.9741,107.9741,107.7105,107.7398,44732.0
2024-05-16 13:25:00,110.35,110.48,110.33,110.43,24348.0,107.7105,107.8374,107.691,107.7886,24348.0
2024-05-16 13:30:00,110.42,110.51,110.42,110.51,13434.0,107.7788,107.8667,107.7788,107.8667,13434.0
2024-05-16 13:35:00,110.5,110.5,110.41,110.43,4083.0,107.8569,107.8569,107.7691,107.7886,4083.0
2024-05-16 13:40:00,110.43,110.47,110.42,110.46,7913.0,107.7886,107.8276,107.7788,107.8179,7913.0
2024-05-16 13:45:00,110.45,110.45,110.37,110.4,16463.0,107.8081,107.8081,107.73,107.7593,16463.0
2024-05-16 13:50:00,110.39,110.48,110.39,110.45,14112.0,107.7496,107.8374,107.7496,107.8081,14112.0
2024-05-16 13:55:00,110.46,110.49,110.43,110.49,20076.0,107.8179,107.8472,107.7886,107.8472,20076.0
2024-05-16 14:00:00,110.5,110.53,110.49,110.51,6457.0,107.8569,107.8862,107.8472,107.8667,6457.0
2024-05-16 14:05:00,110.53,110.53,110.43,110.45,10345.0,107.8862,107.8862,107.7886,107.8081,10345.0
2024-05-16 14:10:00,110.42,110.43,110.32,110.33,18046.0,107.7788,107.7886,107.6812,107.691,18046.0
2024-05-16 14:15:00,110.33,110.42,110.31,110.41,23874.0,107.691,107.7788,107.6715,107.7691,23874.0
2024-05-16 14:20:00,110.41,110.46,110.39,110.45,7450.0,107.7691,107.8179,107.7496,107.8081,7450.0
2024-05-16 14:25:00,110.46,110.48,110.38,110.43,16544.0,107.8179,107.8374,107.7398,107.7886,16544.0
2024-05-16 14:30:00,110.43,110.48,110.43,110.44,13411.0,107.7886,107.8374,107.7886,107.7984,13411.0
2024-05-16 14:35:00,110.44,110.49,110.44,110.48,15181.0,107.7984,107.8472,107.7984,107.8374,15181.0
2024-05-16 14:40:00,110.48,110.53,110.47,110.51,24584.0,107.8374,107.8862,107.8276,107.8667,24584.0
2024-05-16 14:45:00,110.51,110.52,110.48,110.51,12587.0,107.8667,107.8764,107.8374,107.8667,12587.0
2024-05-16 14:50:00,110.51,110.6,110.51,110.59,16360.0,107.8667,107.9545,107.8667,107.9448,16360.0
2024-05-16 14:55:00,110.6,110.62,110.58,110.6,18266.0,107.9545,107.9741,107.935,107.9545,18266.0
2024-05-16 15:00:00,110.6,110.62,110.53,110.54,21380.0,107.9545,107.9741,107.8862,107.896,21380.0
2024-05-16 15:05:00,110.54,110.62,110.54,110.62,15346.0,107.896,107.9741,107.896,107.9741,15346.0
2024-05-16 15:10:00,110.61,110.68,110.6,110.67,15323.0,107.9643,108.0326,107.9545,108.0229,15323.0
2024-05-16 15:15:00,110.67,110.67,110.6,110.63,25735.0,108.0229,108.0229,107.9545,107.9838,25735.0
2024-05-16 15:20:00,110.62,110.64,110.6,110.62,13451.0,107.9741,107.9936,107.9545,107.9741,13451.0
2024-05-16 15:25:00,110.62,110.67,110.61,110.64,21397.0,107.9741,108.0229,107.9643,107.9936,21397.0
2024-05-16 15:30:00,110.64,110.65,110.56,110.62,39421.0,107.9936,108.0033,107.9155,107.9741,39421.0
2024-05-16 15:35:00,110.61,110.64,110.48,110.52,48010.0,107.9643,107.9936,107.8374,107.8764,48010.0
2024-05-16 15:40:00,110.53,110.55,110.48,110.5,32197.0,107.8862,107.9057,107.8374,107.8569,32197.0
2024-05-16 15:45:00,110.51,110.51,110.43,110.44,24091.0,107.8667,107.8667,107.7886,107.7984,24091.0
2024-05-16 15:50:00,110.44,110.65,110.41,110.64,44201.0,107.7984,108.0033,107.7691,107.9936,44201.0
2024-05-16 15:55:00,110.63,110.63,110.41,110.42,160419.0,107.9838,107.9838,107.7691,107.7788,160419.0
2024-05-17 09:30:00,110.58,110.65,110.25,110.37,66728.0,107.935,108.0033,107.6129,107.73,66728.0
2024-05-17 09:35:00,110.37,110.41,110.16,110.21,57198.0,107.73,107.7691,107.5251,107.5739,57198.0
2024-05-17 09:40:00,110.23,110.29,110.17,110.2,30110.0,107.5934,107.6519,107.5348,107.5641,30110.0
2024-05-17 09:45:00,110.2,110.36,110.15,110.36,19292.0,107.5641,107.7203,107.5153,107.7203,19292.0
2024-05-17 09:50:00,110.36,110.47,110.34,110.46,31749.0,107.7203,107.8276,107.7007,107.8179,31749.0
2024-05-17 09:55:00,110.46,110.52,110.38,110.4,9185.0,107.8179,107.8764,107.7398,107.7593,9185.0
2024-05-17 10:00:00,110.39,110.42,110.3,110.42,26370.0,107.7496,107.7788,107.6617,107.7788,26370.0
2024-05-17 10:05:00,110.42,110.43,110.32,110.32,21562.0,107.7788,107.7886,107.6812,107.6812,21562.0
2024-05-17 10:10:00,110.32,110.34,110.26,110.27,15024.0,107.6812,107.7007,107.6227,107.6324,15024.0
2024-05-17 10:15:00,110.27,110.43,110.27,110.41,15298.0,107.6324,107.7886,107.6324,107.7691,15298.0
2024-05-17 10:20:00,110.41,110.57,110.41,110.57,16638.0,107.7691,107.9252,107.7691,107.9252,16638.0
2024-05-17 10:25:00,110.57,110.61,110.54,110.57,9483.0,107.9252,107.9643,107.896,107.9252,9483.0
2024-05-17 10:30:00,110.57,110.57,110.46,110.47,6864.0,107.9252,107.9252,107.8179,107.8276,6864.0
2024-05-17 10:35:00,110.46,110.47,110.34,110.34,18501.0,107.8179,107.8276,107.7007,107.7007,18501.0
2024-05-17 10:40:00,110.35,110.37,110.33,110.37,15721.0,107.7105,107.73,107.691,107.73,15721.0
2024-05-17 10:45:00,110.38,110.45,110.37,110.44,12390.0,107.7398,107.8081,107.73,107.7984,12390.0
2024-05-17 10:50:00,110.44,110.49,110.43,110.48,25678.0,107.7984,107.8472,107.7886,107.8374,25678.0
2024-05-17 10:55:00,110.47,110.48,110.43,110.44,8726.0,107.8276,107.8374,107.7886,107.7984,8726.0
2024-05-17 11:00:00,110.44,110.45,110.38,110.39,18318.0,107.7984,107.8081,107.7398,107.7496,18318.0
2024-05-17 11:05:00,110.38,110.45,110.37,110.45,18236.0,107.7398,107.8081,107.73,107.8081,18236.0
2024-05-17 11:10:00,110.45,110.45,110.37,110.4,9345.0,107.8081,107.8081,107.73,107.7593,9345.0
2024-05-17 11:15:00,110.4,110.45,110.39,110.42,12978.0,107.7593,107.8081,107.7496,107.7788,12978.0
2024-05-17 11:20:00,110.42,110.42,110.29,110.29,22840.0,107.7788,107.7788,107.6519,107.6519,22840.0
2024-05-17 11:25:00,110.31,110.33,110.28,110.29,9089.0,107.6715,107.691,107.6422,107.6519,9089.0
2024-05-17 11:30:00,110.29,110.3,110.22,110.27,18049.0,107.6519,107.6617,107.5836,107.6324,18049.0
2024-05-17 11:35:00,110.26,110.33,110.26,110.31,10349.0,107.6227,107.691,107.6227,107.6715,10349.0
2024-05-17 11:40:00,110.3,110.34,110.3,110.34,10119.0,107.6617,107.7007,107.6617,107.7007,10119.0
2024-05-17 11:45:00,110.33,110.38,110.33,110.37,14519.0,107.691,107.7398,107.691,107.73,14519.0
2024-05-17 11:50:00,110.37,110.46,110.37,110.43,11288.0,107.73,107.8179,107.73,107.7886,11288.0
2024-05-17 11:55:00,110.45,110.48,110.44,110.47,29401.0,107.8081,107.8374,107.7984,107.8276,29401.0
2024-05-17 12:00:00,110.47,110.54,110.47,110.52,38757.0,107.8276,107.896,107.8276,107.8764,38757.0
2024-05-17 12:05:00,110.52,110.53,110.48,110.52,8545.0,107.8764,107.8862,107.8374,107.8764,8545.0
2024-05-17 12:10:00,110.52,110.52,110.49,110.51,13483.0,107.8764,107.8764,107.8472,107.8667,13483.0
2024-05-17 12:15:00,110.51,110.52,110.44,110.44,29498.0,107.8667,107.8764,107.7984,107.7984,29498.0
2024-05-17 12:20:00,110.44,110.44,110.37,110.38,5133.0,107.7984,107.7984,107.73,107.7398,5133.0
2024-05-17 12:25:00,110.38,110.41,110.35,110.36,11239.0,107.7398,107.7691,107.7105,107.7203,11239.0
2024-05-17 12:30:00,110.35,110.44,110.34,110.43,16511.0,107.7105,107.7984,107.7007,107.7886,16511.0
2024-05-17 12:35:00,110.44,110.46,110.41,110.41,6008.0,107.7984,107.8179,107.7691,107.7691,6008.0
2024-05-17 12:40:00,110.41,110.41,110.31,110.31,13626.0,107.7691,107.7691,107.6715,107.6715,13626.0
2024-05-17 12:45:00,110.31,110.34,110.27,110.34,11656.0,107.6715,107.7007,107.6324,107.7007,11656.0
2024-05-17 12:50:00,110.34,110.41,110.33,110.4,7388.0,107.7007,107.7691,107.691,107.7593,7388.0
2024-05-17 12:55:00,110.41,110.41,110.35,110.36,11844.0,107.7691,107.7691,107.7105,107.7203,11844.0
2024-05-17 13:00:00,110.37,110.41,110.36,110.4,18970.0,107.73,107.7691,107.7203,107.7593,18970.0
2024-05-17 13:05:00,110.41,110.41,110.35,110.39,4146.0,107.7691,107.7691,107.7105,107.7496,4146.0
2024-05-17 13:10:00,110.38,110.4,110.32,110.33,4814.0,107.7398,107.7593,107.6812,107.691,4814.0
2024-05-17 13:15:00,110.34,110.34,110.27,110.28,16088.0,107.7007,107.7007,107.6324,107.6422,16088.0
2024-05-17 13:20:00,110.28,110.36,110.27,110.35,31436.0,107.6422,107.7203,107.6324,107.7105,31436.0
2024-05-17 13:25:00,110.35,110.39,110.35,110.39,5887.0,107.7105,107.7496,107.7105,107.7496,5887.0
2024-05-17 13:30:00,110.4,110.43,110.38,110.39,15288.0,107.7593,107.7886,107.7398,107.7496,15288.0
2024-05-17 13:35:00,110.39,110.45,110.37,110.44,5858.0,107.7496,107.8081,107.73,107.7984,5858.0
2024-05-17 13:40:00,110.43,110.44,110.41,110.43,8711.0,107.7886,107.7984,107.7691,107.7886,8711.0
2024-05-17 13:45:00,110.41,110.43,110.39,110.4,7195.0,107.7691,107.7886,107.7496,107.7593,7195.0
2024-05-17 13:50:00,110.39,110.41,110.38,110.39,5324.0,107.7496,107.7691,107.7398,107.7496,5324.0
2024-05-17 13:55:00,110.39,110.41,110.37,110.39,12992.0,107.7496,107.7691,107.73,107.7496,12992.0
2024-05-17 14:00:00,110.38,110.38,110.28,110.28,14888.0,107.7398,107.7398,107.6422,107.6422,14888.0
2024-05-17 14:05:00,110.29,110.34,110.29,110.34,25701.0,107.6519,107.7007,107.6519,107.7007,25701.0
2024-05-17 14:10:00,110.34,110.34,110.23,110.25,8373.0,107.7007,107.7007,107.5934,107.6129,8373.0
2024-05-17 14:15:00,110.23,110.29,110.22,110.26,2762.0,107.5934,107.6519,107.5836,107.6227,2762.0
2024-05-17 14:20:00,110.25,110.25,110.1,110.16,24766.0,107.6129,107.6129,107.4665,107.5251,24766.0
2024-05-17 14:25:00,110.17,110.25,110.17,110.25,10779.0,107.5348,107.6129,107.5348,107.6129,10779.0
2024-05-17 14:30:00,110.24,110.29,110.23,110.24,21402.0,107.6031,107.6519,107.5934,107.6031,21402.0
2024-05-17 14:35:00,110.25,110.27,110.22,110.23,6789.0,107.6129,107.6324,107.5836,107.5934,6789.0
2024-05-17 14:40:00,110.25,110.25,110.21,110.23,6424.0,107.6129,107.6129,107.5739,107.5934,6424.0
2024-05-17 14:45:00,110.23,110.27,110.21,110.25,9626.0,107.5934,107.6324,107.5739,107.6129,9626.0
2024-05-17 14:50:00,110.25,110.27,110.23,110.25,12406.0,107.6129,107.6324,107.5934,107.6129,12406.0
2024-05-17 14:55:00,110.26,110.32,110.25,110.3,14420.0,107.6227,107.6812,107.6129,107.6617,14420.0
2024-05-17 15:00:00,110.29,110.31,110.26,110.29,9807.0,107.6519,107.6715,107.6227,107.6519,9807.0
2024-05-17 15:05:00,110.29,110.32,110.26,110.32,11997.0,107.6519,107.6812,107.6227,107.6812,11997.0
2024-05-17 15:10:00,110.31,110.32,110.29,110.32,9711.0,107.6715,107.6812,107.6519,107.6812,9711.0
2024-05-17 15:15:00,110.32,110.35,110.3,110.31,15434.0,107.6812,107.7105,107.6617,107.6715,15434.0
2024-05-17 15:20:00,110.33,110.36,110.3,110.32,11394.0,107.691,107.7203,107.6617,107.6812,11394.0
2024-05-17 15:25:00,110.32,110.33,110.27,110.3,11617.0,107.6812,107.691,107.6324,107.6617,11617.0
2024-05-17 15:30:00,110.31,110.31,110.27,110.29,11803.0,107.6715,107.6715,107.6324,107.6519,11803.0
2024-05-17 15:35:00,110.28,110.28,110.23,110.28,11693.0,107.6422,107.6422,107.5934,107.6422,11693.0
2024-05-17 15:40:00,110.28,110.29,110.18,110.19,24580.0,107.6422,107.6519,107.5446,107.5543,24580.0
2024-05-17 15:45:00,110.19,110.19,110.13,110.16,26487.0,107.5543,107.5543,107.4958,107.5251,26487.0
2024-05-17 15:50:00,110.15,110.28,110.12,110.25,26586.0,107.5153,107.6422,107.486,107.6129,26586.0
2024-05-17 15:55:00,110.25,110.37,110.22,110.37,47568.0,107.6129,107.73,107.5836,107.73,47568.0
2024-05-20 09:30:00,110.3,110.52,110.24,110.38,72750.0,107.6617,107.8764,107.6031,107.7398,72750.0
2024-05-20 09:35:00,110.38,110.4,110.18,110.19,27033.0,107.7398,107.7593,107.5446,107.5543,27033.0
2024-05-20 09:40:00,110.2,110.25,110.15,110.17,37990.0,107.5641,107.6129,107.5153,107.5348,37990.0
2024-05-20 09:45:00,110.17,110.3,110.15,110.3,31840.0,107.5348,107.6617,107.5153,107.6617,31840.0
2024-05-20 09:50:00,110.3,110.47,110.3,110.45,41765.0,107.6617,107.8276,107.6617,107.8081,41765.0
2024-05-20 09:55:00,110.46,110.5,110.44,110.47,15755.0,107.8179,107.8569,107.7984,107.8276,15755.0
2024-05-20 10:00:00,110.48,110.49,110.38,110.45,27861.0,107.8374,107.8472,107.7398,107.8081,27861.0
2024-05-20 10:05:00,110.44,110.6,110.43,110.57,22084.0,107.7984,107.9545,107.7886,107.9252,22084.0
2024-05-20 10:10:00,110.6,110.61,110.54,110.55,13316.0,107.9545,107.9643,107.896,107.9057,13316.0
2024-05-20 10:15:00,110.54,110.54,110.37,110.38,20920.0,107.896,107.896,107.73,107.7398,20920.0
2024-05-20 10:20:00,110.38,110.4,110.31,110.32,14108.0,107.7398,107.7593,107.6715,107.6812,14108.0
2024-05-20 10:25:00,110.33,110.4,110.26,110.4,22331.0,107.691,107.7593,107.6227,107.7593,22331.0
2024-05-20 10:30:00,110.4,110.46,110.35,110.46,15462.0,107.7593,107.8179,107.7105,107.8179,15462.0
2024-05-20 10:35:00,110.46,110.53,110.46,110.53,15602.0,107.8179,107.8862,107.8179,107.8862,15602.0
2024-05-20 10:40:00,110.53,110.58,110.52,110.55,15812.0,107.8862,107.935,107.8764,107.9057,15812.0
2024-05-20 10:45:00,110.56,110.6,110.54,110.59,14289.0,107.9155,107.9545,107.896,107.9448,14289.0
2024-05-20 10:50:00,110.6,110.68,110.58,110.68,12767.0,107.9545,108.0326,107.935,108.0326,12767.0
2024-05-20 10:55:00,110.68,110.71,110.65,110.69,11431.0,108.0326,108.0619,108.0033,108.0424,11431.0
2024-05-20 11:00:00,110.7,110.71,110.65,110.65,45939.0,108.0521,108.0619,108.0033,108.0033,45939.0
2024-05-20 11:05:00,110.66,110.67,110.62,110.63,8911.0,108.0131,108.0229,107.9741,107.9838,8911.0
2024-05-20 11:10:00,110.64,110.71,110.64,110.7,6939.0,107.9936,108.0619,107.9936,108.0521,6939.0
2024-05-20 11:15:00,110.71,110.86,110.71,110.84,18885.0,108.0619,108.2083,108.0619,108.1888,18885.0
2024-05-20 11:20:00,110.84,110.84,110.79,110.83,24983.0,108.1888,108.1888,108.14,108.179,24983.0
2024-05-20 11:25:00,110.83,110.88,110.82,110.86,10496.0,108.179,108.2278,108.1693,108.2083,10496.0
2024-05-20 11:30:00,110.86,110.94,110.86,110.9,25464.0,108.2083,108.2864,108.2083,108.2474,25464.0
2024-05-20 11:35:00,110.89,110.9,110.84,110.85,12999.0,108.2376,108.2474,108.1888,108.1986,12999.0
2024-05-20 11:40:00,110.85,110.86,110.82,110.85,14622.0,108.1986,108.2083,108.1693,108.1986,14622.0
2024-05-20 11:45:00,110.85,110.86,110.76,110.78,26883.0,108.1986,108.2083,108.1107,108.1302,26883.0
2024-05-20 11:50:00,110.77,110.8,110.76,110.78,14741.0,108.1205,108.1497,108.1107,108.1302,14741.0
2024-05-20 11:55:00,110.78,110.8,110.76,110.8,10764.0,108.1302,108.1497,108.1107,108.1497,10764.0
2024-05-20 12:00:00,110.8,110.81,110.77,110.78,13955.0,108.1497,108.1595,108.1205,108.1302,13955.0
2024-05-20 12:05:00,110.79,110.81,110.77,110.79,14582.0,108.14,108.1595,108.1205,108.14,14582.0
2024-05-20 12:10:00,110.79,110.79,110.75,110.76,10204.0,108.14,108.14,108.1009,108.1107,10204.0
2024-05-20 12:15:00,110.76,110.76,110.68,110.68,18959.0,108.1107,108.1107,108.0326,108.0326,18959.0
2024-05-20 12:20:00,110.7,110.71,110.68,110.7,17607.0,108.0521,108.0619,108.0326,108.0521,17607.0
2024-05-20 12:25:00,110.69,110.72,110.68,110.71,24781.0,108.0424,108.0717,108.0326,108.0619,24781.0
2024-05-20 12:30:00,110.7,110.72,110.69,110.72,17842.0,108.0521,108.0717,108.0424,108.0717,17842.0
2024-05-20 12:35:00,110.71,110.78,110.71,110.77,11204.0,108.0619,108.1302,108.0619,108.1205,11204.0
2024-05-20 12:40:00,110.77,110.81,110.75,110.81,15150.0,108.1205,108.1595,108.1009,108.1595,15150.0
2024-05-20 12:45:00,110.81,110.81,110.74,110.74,14570.0,108.1595,108.1595,108.0912,108.0912,14570.0
2024-05-20 12:50:00,110.75,110.79,110.75,110.78,9035.0,108.1009,108.14,108.1009,108.1302,9035.0
2024-05-20 12:55:00,110.78,110.78,110.75,110.78,12760.0,108.1302,108.1302,108.1009,108.1302,12760.0
2024-05-20 13:00:00,110.78,110.78,110.7,110.71,9896.0,108.1302,108.1302,108.0521,108.0619,9896.0
2024-05-20 13:05:00,110.7,110.75,110.7,110.73,10784.0,108.0521,108.1009,108.0521,108.0814,10784.0
2024-05-20 13:10:00,110.73,110.75,110.71,110.72,13864.0,108.0814,108.1009,108.0619,108.0717,13864.0
2024-05-20 13:15:00,110.72,110.73,110.69,110.7,9874.0,108.0717,108.0814,108.0424,108.0521,9874.0
2024-05-20 13:20:00,110.7,110.7,110.65,110.66,33671.0,108.0521,108.0521,108.0033,108.0131,33671.0
2024-05-20 13:25:00,110.66,110.67,110.56,110.59,27691.0,108.0131,108.0229,107.9155,107.9448,27691.0
2024-05-20 13:30:00,110.59,110.59,110.54,110.59,10197.0,107.9448,107.9448,107.896,107.9448,10197.0
2024-05-20 13:35:00,110.58,110.59,110.56,110.57,14014.0,107.935,107.9448,107.9155,107.9252,14014.0
2024-05-20 13:40:00,110.58,110.62,110.57,110.62,14733.0,107.935,107.9741,107.9252,107.9741,14733.0
2024-05-20 13:45:00,110.62,110.64,110.61,110.62,9647.0,107.9741,107.9936,107.9643,107.9741,9647.0
2024-05-20 13:50:00,110.62,110.63,110.58,110.59,12336.0,107.9741,107.9838,107.935,107.9448,12336.0
2024-05-20 13:55:00,110.58,110.59,110.56,110.58,13339.0,107.935,107.9448,107.9155,107.935,13339.0
2024-05-20 14:00:00,110.58,110.58,110.5,110.51,12784.0,107.935,107.935,107.8569,107.8667,12784.0
2024-05-20 14:05:00,110.51,110.52,110.34,110.44,42824.0,107.8667,107.8764,107.7007,107.7984,42824.0
2024-05-20 14:10:00,110.45,110.49,110.43,110.47,13343.0,107.8081,107.8472,107.7886,107.8276,13343.0
2024-05-20 14:15:00,110.46,110.51,110.44,110.45,12738.0,107.8179,107.8667,107.7984,107.8081,12738.0
2024-05-20 14:20:00,110.47,110.51,110.46,110.47,14214.0,107.8276,107.8667,107.8179,107.8276,14214.0
2024-05-20 14:25:00,110.47,110.5,110.46,110.49,9995.0,107.8276,107.8569,107.8179,107.8472,9995.0
2024-05-20 14:30:00,110.48,110.55,110.48,110.51,25985.0,107.8374,107.9057,107.8374,107.8667,25985.0
2024-05-20 14:35:00,110.51,110.53,110.49,110.52,28461.0,107.8667,107.8862,107.8472,107.8764,28461.0
2024-05-20 14:40:00,110.52,110.55,110.52,110.53,16648.0,107.8764,107.9057,107.8764,107.8862,16648.0
2024-05-20 14:45:00,110.54,110.54,110.48,110.49,13773.0,107.896,107.896,107.8374,107.8472,13773.0
2024-05-20 14:50:00,110.49,110.49,110.43,110.44,17177.0,107.8472,107.8472,107.7886,107.7984,17177.0
2024-05-20 14:55:00,110.44,110.46,110.42,110.43,26917.0,107.7984,107.8179,107.7788,107.7886,26917.0
2024-05-20 15:00:00,110.42,110.48,110.4,110.47,32111.0,107.7788,107.8374,107.7593,107.8276,32111.0
2024-05-20 15:05:00,110.47,110.5,110.44,110.5,22738.0,107.8276,107.8569,107.7984,107.8569,22738.0
2024-05-20 15:10:00,110.51,110.57,110.51,110.56,13991.0,107.8667,107.9252,107.8667,107.9155,13991.0
2024-05-20 15:15:00,110.57,110.58,110.49,110.5,16435.0,107.9252,107.935,107.8472,107.8569,16435.0
2024-05-20 15:20:00,110.49,110.5,110.44,110.45,11096.0,107.8472,107.8569,107.7984,107.8081,11096.0
2024-05-20 15:25:00,110.45,110.48,110.44,110.48,17286.0,107.8081,107.8374,107.7984,107.8374,17286.0
2024-05-20 15:30:00,110.48,110.48,110.41,110.44,17658.0,107.8374,107.8374,107.7691,107.7984,17658.0
2024-05-20 15:35:00,110.44,110.44,110.38,110.38,16087.0,107.7984,107.7984,107.7398,107.7398,16087.0
2024-05-20 15:40:00,110.38,110.4,110.29,110.29,16825.0,107.7398,107.7593,107.6519,107.6519,16825.0
2024-05-20 15:45:00,110.29,110.3,110.23,110.24,26068.0,107.6519,107.6617,107.5934,107.6031,26068.0
2024-05-20 15:50:00,110.24,110.33,110.24,110.3,31937.0,107.6031,107.691,107.6031,107.6617,31937.0
2024-05-20 15:55:00,110.3,110.31,110.19,110.24,96633.0,107.6617,107.6715,107.5543,107.6031,96633.0
2024-05-21 09:30:00,109.87,110.09,109.71,110.08,86155.0,107.242,107.4567,107.0858,107.447,86155.0
2024-05-21 09:35:00,110.08,110.08,109.86,109.95,24643.0,107.447,107.447,107.2322,107.3201,24643.0
2024-05-21 09:40:00,109.96,110.12,109.96,110.12,13606.0,107.3298,107.486,107.3298,107.486,13606.0
2024-05-21 09:45:00,110.12,110.26,110.11,110.23,64557.0,107.486,107.6227,107.4763,107.5934,64557.0
2024-05-21 09:50:00,110.24,110.28,110.11,110.13,52528.0,107.6031,107.6422,107.4763,107.4958,52528.0
2024-05-21 09:55:00,110.13,110.15,109.95,109.95,55397.0,107.4958,107.5153,107.3201,107.3201,55397.0
2024-05-21 10:00:00,109.95,110.06,109.94,110.04,63679.0,107.3201,107.4274,107.3103,107.4079,63679.0
2024-05-21 10:05:00,110.04,110.19,110.03,110.17,64374.0,107.4079,107.5543,107.3982,107.5348,64374.0
2024-05-21 10:10:00,110.17,110.22,110.14,110.15,54291.0,107.5348,107.5836,107.5055,107.5153,54291.0
2024-05-21 10:15:00,110.15,110.15,110.02,110.05,53309.0,107.5153,107.5153,107.3884,107.4177,53309.0
2024-05-21 10:20:00,110.05,110.17,110.03,110.14,52649.0,107.4177,107.5348,107.3982,107.5055,52649.0
2024-05-21 10:25:00,110.14,110.19,110.13,110.13,49607.0,107.5055,107.5543,107.4958,107.4958,49607.0
2024-05-21 10:30:00,110.14,110.16,110.09,110.12,44994.0,107.5055,107.5251,107.4567,107.486,44994.0
2024-05-21 10:35:00,110.12,110.25,110.11,110.24,55739.0,107.486,107.6129,107.4763,107.6031,55739.0
2024-05-21 10:40:00,110.24,110.26,110.2,110.24,54063.0,107.6031,107.6227,107.5641,107.6031,54063.0
2024-05-21 10:45:00,110.24,110.3,110.23,110.28,16395.0,107.6031,107.6617,107.5934,107.6422,16395.0
2024-05-21 10:50:00,110.28,110.29,110.22,110.27,25191.0,107.6422,107.6519,107.5836,107.6324,25191.0
2024-05-21 10:55:00,110.27,110.29,110.2,110.2,10763.0,107.6324,107.6519,107.5641,107.5641,10763.0
2024-05-21 11:00:00,110.18,110.18,110.11,110.11,25356.0,107.5446,107.5446,107.4763,107.4763,25356.0
2024-05-21 11:05:00,110.11,110.12,110.08,110.12,10284.0,107.4763,107.486,107.447,107.486,10284.0
2024-05-21 11:10:00,110.12,110.16,110.11,110.14,11194.0,107.486,107.5251,107.4763,107.5055,11194.0
2024-05-21 11:15:00,110.14,110.25,110.14,110.23,12209.0,107.5055,107.6129,107.5055,107.5934,12209.0
2024-05-21 11:20:00,110.23,110.27,110.22,110.22,27435.0,107.5934,107.6324,107.5836,107.5836,27435.0
2024-05-21 11:25:00,110.22,110.23,110.15,110.15,6614.0,107.5836,107.5934,107.5153,107.5153,6614.0
2024-05-21 11:30:00,110.14,110.18,110.09,110.11,10599.0,107.5055,107.5446,107.4567,107.4763,10599.0
2024-05-21 11:35:00,110.1,110.12,110.05,110.06,9174.0,107.4665,107.486,107.4177,107.4274,9174.0
2024-05-21 11:40:00,110.06,110.06,110.01,110.03,20782.0,107.4274,107.4274,107.3786,107.3982,20782.0
2024-05-21 11:45:00,110.03,110.03,109.98,109.98,8429.0,107.3982,107.3982,107.3494,107.3494,8429.0
2024-05-21 11:50:00,109.98,110.01,109.96,109.98,14789.0,107.3494,107.3786,107.3298,107.3494,14789.0
2024-05-21 11:55:00,109.98,109.99,109.92,109.94,10247.0,107.3494,107.3591,107.2908,107.3103,10247.0
2024-05-21 12:00:00,109.93,109.95,109.92,109.94,85738.0,107.3006,107.3201,107.2908,107.3103,85738.0
2024-05-21 12:05:00,109.94,109.95,109.9,109.93,9450.0,107.3103,107.3201,107.2713,107.3006,9450.0
2024-05-21 12:10:00,109.93,110.0,109.9,109.91,7611.0,107.3006,107.3689,107.2713,107.281,7611.0
2024-05-21 12:15:00,109.91,110.0,109.91,110.0,14593.0,107.281,107.3689,107.281,107.3689,14593.0
2024-05-21 12:20:00,110.0,110.05,109.99,110.04,11537.0,107.3689,107.4177,107.3591,107.4079,11537.0
2024-05-21 12:25:00,110.03,110.06,110.0,110.06,29977.0,107.3982,107.4274,107.3689,107.4274,29977.0
2024-05-21 12:30:00,110.05,110.07,109.98,109.98,6703.0,107.4177,107.4372,107.3494,107.3494,6703.0
2024-05-21 12:35:00,109.98,109.99,109.95,109.97,11177.0,107.3494,107.3591,107.3201,107.3396,11177.0
2024-05-21 12:40:00,109.96,110.02,109.96,110.01,9956.0,107.3298,107.3884,107.3298,107.3786,9956.0
2024-05-21 12:45:00,110.03,110.1,110.02,110.09,7358.0,107.3982,107.4665,107.3884,107.4567,7358.0
2024-05-21 12:50:00,110.11,110.12,110.09,110.09,10759.0,107.4763,107.486,107.4567,107.4567,10759.0
2024-05-21 12:55:00,110.09,110.14,110.08,110.14,8181.0,107.4567,107.5055,107.447,107.5055,8181.0
2024-05-21 13:00:00,110.12,110.14,110.11,110.12,16398.0,107.486,107.5055,107.4763,107.486,16398.0
2024-05-21 13:05:00,110.13,110.18,110.12,110.16,11083.0,107.4958,107.5446,107.486,107.5251,11083.0
2024-05-21 13:10:00,110.15,110.16,110.06,110.08,38702.0,107.5153,107.5251,107.4274,107.447,38702.0
2024-05-21 13:15:00,110.08,110.16,110.07,110.13,12859.0,107.447,107.5251,107.4372,107.4958,12859.0
2024-05-21 13:20:00,110.13,110.13,110.07,110.08,11809.0,107.4958,107.4958,107.4372,107.447,11809.0
2024-05-21 13:25:00,110.08,110.16,110.07,110.14,19548.0,107.447,107.5251,107.4372,107.5055,19548.0
2024-05-21 13:30:00,110.15,110.18,110.14,110.16,9059.0,107.5153,107.5446,107.5055,107.5251,9059.0
2024-05-21 13:35:00,110.15,110.17,110.13,110.15,24292.0,107.5153,107.5348,107.4958,107.5153,24292.0
2024-05-21 13:40:00,110.16,110.16,110.12,110.15,13970.0,107.5251,107.5251,107.486,107.5153,13970.0
2024-05-21 13:45:00,110.15,110.16,110.12,110.14,25464.0,107.5153,107.5251,107.486,107.5055,25464.0
2024-05-21 13:50:00,110.14,110.18,110.13,110.14,18927.0,107.5055,107.5446,107.4958,107.5055,18927.0
2024-05-21 13:55:00,110.14,110.17,110.09,110.15,261155.0,107.5055,107.5348,107.4567,107.5153,261155.0
2024-05-21 14:00:00,110.15,110.16,110.07,110.07,25705.0,107.5153,107.5251,107.4372,107.4372,25705.0
2024-05-21 14:05:00,110.08,110.12,110.07,110.11,14104.0,107.447,107.486,107.4372,107.4763,14104.0
2024-05-21 14:10:00,110.11,110.12,110.05,110.06,16617.0,107.4763,107.486,107.4177,107.4274,16617.0
2024-05-21 14:15:00,110.06,110.08,110.05,110.06,10622.0,107.4274,107.447,107.4177,107.4274,10622.0
2024-05-21 14:20:00,110.06,110.11,110.06,110.08,14409.0,107.4274,107.4763,107.4274,107.447,14409.0
2024-05-21 14:25:00,110.08,110.1,110.07,110.08,23711.0,107.447,107.4665,107.4372,107.447,23711.0
2024-05-21 14:30:00,110.07,110.12,110.07,110.09,21267.0,107.4372,107.486,107.4372,107.4567,21267.0
2024-05-21 14:35:00,110.1,110.11,110.05,110.05,7947.0,107.4665,107.4763,107.4177,107.4177,7947.0
2024-05-21 14:40:00,110.05,110.05,109.99,110.0,22469.0,107.4177,107.4177,107.3591,107.3689,22469.0
2024-05-21 14:45:00,110.0,110.01,109.99,110.0,18455.0,107.3689,107.3786,107.3591,107.3689,18455.0
2024-05-21 14:50:00,110.01,110.06,109.99,110.06,9255.0,107.3786,107.4274,107.3591,107.4274,9255.0
2024-05-21 14:55:00,110.06,110.08,110.05,110.07,13113.0,107.4274,107.447,107.4177,107.4372,13113.0
2024-05-21 15:00:00,110.06,110.07,110.01,110.02,14200.0,107.4274,107.4372,107.3786,107.3884,14200.0
2024-05-21 15:05:00,110.01,110.03,110.0,110.02,17730.0,107.3786,107.3982,107.3689,107.3884,17730.0
2024-05-21 15:10:00,110.02,110.09,110.02,110.08,22988.0,107.3884,107.4567,107.3884,107.447,22988.0
2024-05-21 15:15:00,110.08,110.12,110.05,110.08,27289.0,107.447,107.486,107.4177,107.447,27289.0
2024-05-21 15:20:00,110.08,110.1,110.02,110.02,25354.0,107.447,107.4665,107.3884,107.3884,25354.0
2024-05-21 15:25:00,110.02,110.04,109.98,110.02,30471.0,107.3884,107.4079,107.3494,107.3884,30471.0
2024-05-21 15:30:00,110.01,110.05,110.0,110.04,20900.0,107.3786,107.4177,107.3689,107.4079,20900.0
2024-05-21 15:35:00,110.05,110.15,110.05,110.14,30181.0,107.4177,107.5153,107.4177,107.5055,30181.0
2024-05-21 15:40:00,110.15,110.16,110.11,110.12,16953.0,107.5153,107.5251,107.4763,107.486,16953.0
2024-05-21 15:45:00,110.13,110.16,110.11,110.12,26277.0,107.4958,107.5251,107.4763,107.486,26277.0
2024-05-21 15:50:00,110.11,110.19,110.11,110.17,35671.0,107.4763,107.5543,107.4763,107.5348,35671.0
2024-05-21 15:55:00,110.17,110.21,110.13,110.16,96216.0,107.5348,107.5739,107.4958,107.5251,96216.0
2024-05-22 09:30:00,109.87,109.87,109.62,109.82,61562.0,107.242,107.242,106.998,107.1932,61562.0
2024-05-22 09:35:00,109.86,109.96,109.71,109.95,25509.0,107.2322,107.3298,107.0858,107.3201,25509.0
2024-05-22 09:40:00,109.95,110.14,109.95,110.14,41218.0,107.3201,107.5055,107.3201,107.5055,41218.0
2024-05-22 09:45:00,110.13,110.17,110.07,110.1,13489.0,107.4958,107.5348,107.4372,107.4665,13489.0
2024-05-22 09:50:00,110.1,110.15,110.07,110.09,17211.0,107.4665,107.5153,107.4372,107.4567,17211.0
2024-05-22 09:55:00,110.09,110.1,109.99,110.03,13886.0,107.4567,107.4665,107.3591,107.3982,13886.0
2024-05-22 10:00:00,110.04,110.04,109.82,109.83,15680.0,107.4079,107.4079,107.1932,107.2029,15680.0
2024-05-22 10:05:00,109.85,109.93,109.82,109.82,13851.0,107.2225,107.3006,107.1932,107.1932,13851.0
2024-05-22 10:10:00,109.86,109.93,109.85,109.87,15386.0,107.2322,107.3006,107.2225,107.242,15386.0
2024-05-22 10:15:00,109.9,109.91,109.74,109.79,10173.0,107.2713,107.281,107.1151,107.1639,10173.0
2024-05-22 10:20:00,109.8,109.92,109.8,109.9,6843.0,107.1737,107.2908,107.1737,107.2713,6843.0
2024-05-22 10:25:00,109.91,109.94,109.87,109.91,5874.0,107.281,107.3103,107.242,107.281,5874.0
2024-05-22 10:30:00,109.91,109.93,109.86,109.89,8674.0,107.281,107.3006,107.2322,107.2615,8674.0
2024-05-22 10:35:00,109.88,109.95,109.87,109.91,7572.0,107.2518,107.3201,107.242,107.281,7572.0
2024-05-22 10:40:00,109.89,109.97,109.89,109.93,8211.0,107.2615,107.3396,107.2615,107.3006,8211.0
2024-05-22 10:45:00,109.94,109.95,109.89,109.92,10271.0,107.3103,107.3201,107.2615,107.2908,10271.0
2024-05-22 10:50:00,109.94,110.01,109.93,109.96,7450.0,107.3103,107.3786,107.3006,107.3298,7450.0
2024-05-22 10:55:00,109.98,110.04,109.98,110.01,34098.0,107.3494,107.4079,107.3494,107.3786,34098.0
2024-05-22 11:00:00,110.05,110.06,110.0,110.03,8681.0,107.4177,107.4274,107.3689,107.3982,8681.0
2024-05-22 11:05:00,110.03,110.03,109.93,109.94,32854.0,107.3982,107.3982,107.3006,107.3103,32854.0
2024-05-22 11:10:00,109.94,109.94,109.85,109.85,12743.0,107.3103,107.3103,107.2225,107.2225,12743.0
2024-05-22 11:15:00,109.86,109.86,109.77,109.79,16496.0,107.2322,107.2322,107.1444,107.1639,16496.0
2024-05-22 11:20:00,109.79,109.81,109.75,109.76,27063.0,107.1639,107.1834,107.1249,107.1346,27063.0
2024-05-22 11:25:00,109.77,109.8,109.77,109.79,11016.0,107.1444,107.1737,107.1444,107.1639,11016.0
2024-05-22 11:30:00,109.8,109.8,109.73,109.79,13351.0,107.1737,107.1737,107.1053,107.1639,13351.0
2024-05-22 11:35:00,109.78,109.79,109.75,109.76,5231.0,107.1541,107.1639,107.1249,107.1346,5231.0
2024-05-22 11:40:00,109.77,109.82,109.76,109.81,28879.0,107.1444,107.1932,107.1346,107.1834,28879.0
2024-05-22 11:45:00,109.81,109.82,109.78,109.81,10736.0,107.1834,107.1932,107.1541,107.1834,10736.0
2024-05-22 11:50:00,109.8,109.8,109.65,109.77,40503.0,107.1737,107.1737,107.0273,107.1444,40503.0
2024-05-22 11:55:00,109.77,109.8,109.75,109.79,12386.0,107.1444,107.1737,107.1249,107.1639,12386.0
2024-05-22 12:00:00,109.79,109.85,109.79,109.83,11083.0,107.1639,107.2225,107.1639,107.2029,11083.0
2024-05-22 12:05:00,109.84,109.88,109.83,109.87,17279.0,107.2127,107.2518,107.2029,107.242,17279.0
2024-05-22 12:10:00,109.86,109.94,109.86,109.94,12210.0,107.2322,107.3103,107.2322,107.3103,12210.0
2024-05-22 12:15:00,109.94,109.99,109.92,109.94,37017.0,107.3103,107.3591,107.2908,107.3103,37017.0
2024-05-22 12:20:00,109.93,110.0,109.92,109.98,35199.0,107.3006,107.3689,107.2908,107.3494,35199.0
2024-05-22 12:25:00,109.98,110.06,109.98,110.04,62609.0,107.3494,107.4274,107.3494,107.4079,62609.0
2024-05-22 12:30:00,110.04,110.06,110.02,110.03,9648.0,107.4079,107.4274,107.3884,107.3982,9648.0
2024-05-22 12:35:00,110.02,110.04,110.01,110.01,7864.0,107.3884,107.4079,107.3786,107.3786,7864.0
2024-05-22 12:40:00,110.02,110.06,110.01,110.05,6461.0,107.3884,107.4274,107.3786,107.4177,6461.0
2024-05-22 12:45:00,110.05,110.05,109.96,109.98,115352.0,107.4177,107.4177,107.3298,107.3494,115352.0
2024-05-22 12:50:00,109.98,110.0,109.96,109.98,6827.0,107.3494,107.3689,107.3298,107.3494,6827.0
2024-05-22 12:55:00,109.98,110.0,109.95,109.95,8136.0,107.3494,107.3689,107.3201,107.3201,8136.0
2024-05-22 13:00:00,109.94,109.97,109.92,109.93,15649.0,107.3103,107.3396,107.2908,107.3006,15649.0
2024-05-22 13:05:00,109.93,109.98,109.93,109.98,9502.0,107.3006,107.3494,107.3006,107.3494,9502.0
2024-05-22 13:10:00,109.98,109.99,109.93,109.97,29699.0,107.3494,107.3591,107.3006,107.3396,29699.0
2024-05-22 13:15:00,109.97,109.98,109.91,109.92,15854.0,107.3396,107.3494,107.281,107.2908,15854.0
2024-05-22 13:20:00,109.92,109.92,109.87,109.87,61778.0,107.2908,107.2908,107.242,107.242,61778.0
2024-05-22 13:25:00,109.86,109.89,109.83,109.84,6369.0,107.2322,107.2615,107.2029,107.2127,6369.0
2024-05-22 13:30:00,109.84,109.89,109.81,109.84,21428.0,107.2127,107.2615,107.1834,107.2127,21428.0
2024-05-22 13:35:00,109.84,109.84,109.62,109.73,26043.0,107.2127,107.2127,106.998,107.1053,26043.0
2024-05-22 13:40:00,109.73,109.73,109.62,109.63,32689.0,107.1053,107.1053,106.998,107.0077,32689.0
2024-05-22 13:45:00,109.63,109.75,109.6,109.75,21092.0,107.0077,107.1249,106.9784,107.1249,21092.0
2024-05-22 13:50:00,109.75,109.81,109.75,109.78,12341.0,107.1249,107.1834,107.1249,107.1541,12341.0
2024-05-22 13:55:00,109.77,109.84,109.75,109.84,9513.0,107.1444,107.2127,107.1249,107.2127,9513.0
2024-05-22 14:00:00,109.83,109.83,109.36,109.54,39836.0,107.2029,107.2029,106.7442,106.9199,39836.0
2024-05-22 14:05:00,109.53,109.64,109.53,109.6,345273.0,106.9101,107.0175,106.9101,106.9784,345273.0
2024-05-22 14:10:00,109.59,109.63,109.47,109.48,14735.0,106.9687,107.0077,106.8516,106.8613,14735.0
2024-05-22 14:15:00,109.49,109.5,109.35,109.38,21401.0,106.8711,106.8808,106.7344,106.7637,21401.0
2024-05-22 14:20:00,109.38,109.39,109.16,109.29,53898.0,106.7637,106.7735,106.549,106.6759,53898.0
2024-05-22 14:25:00,109.28,109.32,109.05,109.05,24744.0,106.6661,106.7051,106.4416,106.4416,24744.0
2024-05-22 14:30:00,109.03,109.13,109.02,109.05,31807.0,106.4221,106.5197,106.4123,106.4416,31807.0
2024-05-22 14:35:00,109.04,109.09,108.99,109.04,24620.0,106.4318,106.4806,106.383,106.4318,24620.0
2024-05-22 14:40:00,109.03,109.09,109.01,109.07,20163.0,106.4221,106.4806,106.4026,106.4611,20163.0
2024-05-22 14:45:00,109.06,109.24,109.06,109.23,29493.0,106.4514,106.6271,106.4514,106.6173,29493.0
2024-05-22 14:50:00,109.23,109.24,109.11,109.12,29884.0,106.6173,106.6271,106.5002,106.5099,29884.0
2024-05-22 14:55:00,109.12,109.2,109.11,109.19,28813.0,106.5099,106.588,106.5002,106.5783,28813.0
2024-05-22 15:00:00,109.19,109.34,109.18,109.33,29203.0,106.5783,106.7247,106.5685,106.7149,29203.0
2024-05-22 15:05:00,109.32,109.37,109.3,109.35,32281.0,106.7051,106.754,106.6856,106.7344,32281.0
2024-05-22 15:10:00,109.35,109.35,109.15,109.16,26506.0,106.7344,106.7344,106.5392,106.549,26506.0
2024-05-22 15:15:00,109.16,109.22,109.04,109.07,45241.0,106.549,106.6075,106.4318,106.4611,45241.0
2024-05-22 15:20:00,109.09,109.22,109.08,109.22,12156.0,106.4806,106.6075,106.4709,106.6075,12156.0
2024-05-22 15:25:00,109.22,109.27,109.17,109.24,141219.0,106.6075,106.6563,106.5587,106.6271,141219.0
2024-05-22 15:30:00,109.24,109.45,109.22,109.36,20169.0,106.6271,106.832,106.6075,106.7442,20169.0
2024-05-22 15:35:00,109.37,109.42,109.33,109.33,21612.0,106.754,106.8028,106.7149,106.7149,21612.0
2024-05-22 15:40:00,109.35,109.36,109.22,109.23,20892.0,106.7344,106.7442,106.6075,106.6173,20892.0
2024-05-22 15:45:00,109.24,109.31,109.18,109.18,20877.0,106.6271,106.6954,106.5685,106.5685,20877.0
2024-05-22 15:50:00,109.19,109.33,109.16,109.33,46330.0,106.5783,106.7149,106.549,106.7149,46330.0
2024-05-22 15:55:00,109.33,109.41,109.29,109.4,79558.0,106.7149,106.793,106.6759,106.7832,79558.0
2024-05-23 09:30:00,109.66,109.66,109.1,109.14,69849.0,107.037,107.037,106.4904,106.5295,69849.0
2024-05-23 09:35:00,109.14,109.15,108.85,108.99,45960.0,106.5295,106.5392,106.2464,106.383,45960.0
2024-05-23 09:40:00,108.98,109.13,108.9,109.13,25946.0,106.3733,106.5197,106.2952,106.5197,25946.0
2024-05-23 09:45:00,109.1,109.11,108.7,108.78,36043.0,106.4904,106.5002,106.1,106.1781,36043.0
2024-05-23 09:50:00,108.77,108.78,108.49,108.52,22984.0,106.1683,106.1781,105.895,105.9243,22984.0
2024-05-23 09:55:00,108.54,108.65,108.54,108.64,14826.0,105.9438,106.0512,105.9438,106.0414,14826.0
2024-05-23 10:00:00,108.62,108.74,108.47,108.55,14616.0,106.0219,106.139,105.8755,105.9536,14616.0
2024-05-23 10:05:00,108.56,108.63,108.51,108.58,33225.0,105.9633,106.0317,105.9145,105.9828,33225.0
2024-05-23 10:10:00,108.57,108.82,108.57,108.76,17524.0,105.9731,106.2171,105.9731,106.1585,17524.0
2024-05-23 10:15:00,108.78,108.83,108.71,108.75,18487.0,106.1781,106.2269,106.1097,106.1488,18487.0
2024-05-23 10:20:00,108.69,108.69,108.49,108.51,8256.0,106.0902,106.0902,105.895,105.9145,8256.0
2024-05-23 10:25:00,108.52,108.55,108.44,108.55,14981.0,105.9243,105.9536,105.8462,105.9536,14981.0
2024-05-23 10:30:00,108.56,108.58,108.43,108.45,13199.0,105.9633,105.9828,105.8364,105.856,13199.0
2024-05-23 10:35:00,108.45,108.61,108.45,108.61,7931.0,105.856,106.0121,105.856,106.0121,7931.0
2024-05-23 10:40:00,108.63,108.69,108.58,108.58,10005.0,106.0317,106.0902,105.9828,105.9828,10005.0
2024-05-23 10:45:00,108.58,108.6,108.49,108.5,13473.0,105.9828,106.0024,105.895,105.9048,13473.0
2024-05-23 10:50:00,108.5,108.5,108.34,108.38,19818.0,105.9048,105.9048,105.7486,105.7876,19818.0
2024-05-23 10:55:00,108.37,108.39,108.29,108.34,36001.0,105.7779,105.7974,105.6998,105.7486,36001.0
2024-05-23 11:00:00,108.34,108.49,108.34,108.46,21207.0,105.7486,105.895,105.7486,105.8657,21207.0
2024-05-23 11:05:00,108.45,108.76,108.44,108.75,11658.0,105.856,106.1585,105.8462,106.1488,11658.0
2024-05-23 11:10:00,108.76,108.84,108.68,108.71,17147.0,106.1585,106.2366,106.0805,106.1097,17147.0
2024-05-23 11:15:00,108.7,108.73,108.62,108.62,15954.0,106.1,106.1293,106.0219,106.0219,15954.0
2024-05-23 11:20:00,108.64,108.64,108.53,108.54,15008.0,106.0414,106.0414,105.934,105.9438,15008.0
2024-05-23 11:25:00,108.53,108.54,108.49,108.54,8126.0,105.934,105.9438,105.895,105.9438,8126.0
2024-05-23 11:30:00,108.53,108.58,108.5,108.56,13424.0,105.934,105.9828,105.9048,105.9633,13424.0
2024-05-23 11:35:00,108.55,108.58,108.45,108.54,51117.0,105.9536,105.9828,105.856,105.9438,51117.0
2024-05-23 11:40:00,108.55,108.62,108.54,108.59,11299.0,105.9536,106.0219,105.9438,105.9926,11299.0
2024-05-23 11:45:00,108.61,108.61,108.54,108.58,6133.0,106.0121,106.0121,105.9438,105.9828,6133.0
2024-05-23 11:50:00,108.6,108.63,108.58,108.62,40218.0,106.0024,106.0317,105.9828,106.0219,40218.0
2024-05-23 11:55:00,108.62,108.72,108.61,108.65,14340.0,106.0219,106.1195,106.0121,106.0512,14340.0
2024-05-23 12:00:00,108.65,108.74,108.63,108.73,13534.0,106.0512,106.139,106.0317,106.1293,13534.0
2024-05-23 12:05:00,108.71,108.74,108.64,108.66,9525.0,106.1097,106.139,106.0414,106.0609,9525.0
2024-05-23 12:10:00,108.64,108.67,108.58,108.6,18023.0,106.0414,106.0707,105.9828,106.0024,18023.0
2024-05-23 12:15:00,108.59,108.62,108.56,108.62,12912.0,105.9926,106.0219,105.9633,106.0219,12912.0
2024-05-23 12:20:00,108.63,108.75,108.6,108.75,8752.0,106.0317,106.1488,106.0024,106.1488,8752.0
2024-05-23 12:25:00,108.75,108.79,108.74,108.79,7253.0,106.1488,106.1878,106.139,106.1878,7253.0
2024-05-23 12:30:00,108.78,108.85,108.77,108.82,23525.0,106.1781,106.2464,106.1683,106.2171,23525.0
2024-05-23 12:35:00,108.81,108.88,108.79,108.8,30234.0,106.2073,106.2757,106.1878,106.1976,30234.0
2024-05-23 12:40:00,108.79,108.79,108.65,108.66,8576.0,106.1878,106.1878,106.0512,106.0609,8576.0
2024-05-23 12:45:00,108.65,108.65,108.49,108.53,8348.0,106.0512,106.0512,105.895,105.934,8348.0
2024-05-23 12:50:00,108.51,108.57,108.44,108.5,9509.0,105.9145,105.9731,105.8462,105.9048,9509.0
2024-05-23 12:55:00,108.48,108.52,108.42,108.44,14376.0,105.8852,105.9243,105.8267,105.8462,14376.0
2024-05-23 13:00:00,108.42,108.45,108.34,108.34,5511.0,105.8267,105.856,105.7486,105.7486,5511.0
2024-05-23 13:05:00,108.38,108.41,108.33,108.38,17939.0,105.7876,105.8169,105.7388,105.7876,17939.0
2024-05-23 13:10:00,108.37,108.44,108.35,108.41,5808.0,105.7779,105.8462,105.7583,105.8169,5808.0
2024-05-23 13:15:00,108.43,108.43,108.26,108.27,9028.0,105.8364,105.8364,105.6705,105.6803,9028.0
2024-05-23 13:20:00,108.27,108.28,108.18,108.28,15755.0,105.6803,105.69,105.5924,105.69,15755.0
2024-05-23 13:25:00,108.26,108.36,108.23,108.35,4733.0,105.6705,105.7681,105.6412,105.7583,4733.0
2024-05-23 13:30:00,108.35,108.35,108.25,108.26,6534.0,105.7583,105.7583,105.6607,105.6705,6534.0
2024-05-23 13:35:00,108.26,108.26,107.96,107.98,18555.0,105.6705,105.6705,105.3777,105.3972,18555.0
2024-05-23 13:40:00,107.99,108.14,107.88,107.9,25302.0,105.407,105.5534,105.2996,105.3191,25302.0
2024-05-23 13:45:00,107.91,108.02,107.9,107.97,14965.0,105.3289,105.4362,105.3191,105.3874,14965.0
2024-05-23 13:50:00,107.98,108.03,107.88,107.93,11481.0,105.3972,105.446,105.2996,105.3484,11481.0
2024-05-23 13:55:00,107.88,107.89,107.74,107.78,9995.0,105.2996,105.3094,105.1629,105.202,9995.0
2024-05-23 14:00:00,107.76,107.78,107.47,107.48,32059.0,105.1825,105.202,104.8994,104.9092,32059.0
2024-05-23 14:05:00,107.49,107.67,107.46,107.66,28961.0,104.9189,105.0946,104.8896,105.0849,28961.0
2024-05-23 14:10:00,107.68,107.69,107.52,107.59,17050.0,105.1044,105.1141,104.9482,105.0165,17050.0
2024-05-23 14:15:00,107.59,107.65,107.41,107.41,9502.0,105.0165,105.0751,104.8408,104.8408,9502.0
2024-05-23 14:20:00,107.42,107.52,107.41,107.43,15199.0,104.8506,104.9482,104.8408,104.8604,15199.0
2024-05-23 14:25:00,107.42,107.57,107.41,107.47,17360.0,104.8506,104.997,104.8408,104.8994,17360.0
2024-05-23 14:30:00,107.45,107.5,107.41,107.49,17631.0,104.8799,104.9287,104.8408,104.9189,17631.0
2024-05-23 14:35:00,107.49,107.66,107.44,107.66,16225.0,104.9189,105.0849,104.8701,105.0849,16225.0
2024-05-23 14:40:00,107.65,107.67,107.54,107.56,16019.0,105.0751,105.0946,104.9677,104.9872,16019.0
2024-05-23 14:45:00,107.57,107.6,107.5,107.51,9725.0,104.997,105.0263,104.9287,104.9384,9725.0
2024-05-23 14:50:00,107.52,107.53,107.44,107.48,19217.0,104.9482,104.958,104.8701,104.9092,19217.0
2024-05-23 14:55:00,107.5,107.54,107.46,107.47,19685.0,104.9287,104.9677,104.8896,104.8994,19685.0
2024-05-23 15:00:00,107.46,107.61,107.45,107.59,28844.0,104.8896,105.036,104.8799,105.0165,28844.0
2024-05-23 15:05:00,107.59,107.66,107.53,107.66,23334.0,105.0165,105.0849,104.958,105.0849,23334.0
2024-05-23 15:10:00,107.64,107.65,107.57,107.64,17990.0,105.0653,105.0751,104.997,105.0653,17990.0
2024-05-23 15:15:00,107.64,107.68,107.61,107.63,18754.0,105.0653,105.1044,105.036,105.0556,18754.0
2024-05-23 15:20:00,107.64,107.68,107.57,107.59,19228.0,105.0653,105.1044,104.997,105.0165,19228.0
2024-05-23 15:25:00,107.6,107.67,107.57,107.64,35816.0,105.0263,105.0946,104.997,105.0653,35816.0
2024-05-23 15:30:00,107.63,107.74,107.62,107.68,48432.0,105.0556,105.1629,105.0458,105.1044,48432.0
2024-05-23 15:35:00,107.67,107.72,107.66,107.68,10907.0,105.0946,105.1434,105.0849,105.1044,10907.0
2024-05-23 15:40:00,107.68,107.69,107.63,107.68,14641.0,105.1044,105.1141,105.0556,105.1044,14641.0
2024-05-23 15:45:00,107.67,107.68,107.54,107.61,30952.0,105.0946,105.1044,104.9677,105.036,30952.0
2024-05-23 15:50:00,107.62,107.78,107.62,107.77,28721.0,105.0458,105.202,105.0458,105.1922,28721.0
2024-05-23 15:55:00,107.76,107.88,107.69,107.84,70696.0,105.1825,105.2996,105.1141,105.2605,70696.0
2024-05-24 09:30:00,108.66,108.66,108.34,108.43,57107.0,106.0609,106.0609,105.7486,105.8364,57107.0
2024-05-24 09:35:00,108.41,108.61,108.36,108.57,44675.0,105.8169,106.0121,105.7681,105.9731,44675.0
2024-05-24 09:40:00,108.57,108.6,108.38,108.43,18160.0,105.9731,106.0024,105.7876,105.8364,18160.0
2024-05-24 09:45:00,108.41,108.41,108.23,108.27,20182.0,105.8169,105.8169,105.6412,105.6803,20182.0
2024-05-24 09:50:00,108.26,108.26,108.12,108.16,20171.0,105.6705,105.6705,105.5338,105.5729,20171.0
2024-05-24 09:55:00,108.17,108.24,108.15,108.22,22603.0,105.5827,105.651,105.5631,105.6315,22603.0
2024-05-24 10:00:00,108.2,108.5,108.2,108.44,24180.0,105.6119,105.9048,105.6119,105.8462,24180.0
2024-05-24 10:05:00,108.42,108.5,108.4,108.47,12742.0,105.8267,105.9048,105.8072,105.8755,12742.0
2024-05-24 10:10:00,108.49,108.58,108.41,108.41,16861.0,105.895,105.9828,105.8169,105.8169,16861.0
2024-05-24 10:15:00,108.43,108.46,108.41,108.45,6233.0,105.8364,105.8657,105.8169,105.856,6233.0
2024-05-24 10:20:00,108.45,108.52,108.44,108.52,13429.0,105.856,105.9243,105.8462,105.9243,13429.0
2024-05-24 10:25:00,108.51,108.58,108.49,108.56,18234.0,105.9145,105.9828,105.895,105.9633,18234.0
2024-05-24 10:30:00,108.54,108.56,108.5,108.5,21874.0,105.9438,105.9633,105.9048,105.9048,21874.0
2024-05-24 10:35:00,108.49,108.5,108.41,108.42,19391.0,105.895,105.9048,105.8169,105.8267,19391.0
2024-05-24 10:40:00,108.41,108.43,108.26,108.27,15887.0,105.8169,105.8364,105.6705,105.6803,15887.0
2024-05-24 10:45:00,108.27,108.37,108.25,108.37,11128.0,105.6803,105.7779,105.6607,105.7779,11128.0
2024-05-24 10:50:00,108.38,108.45,108.35,108.43,5233.0,105.7876,105.856,105.7583,105.8364,5233.0
2024-05-24 10:55:00,108.44,108.57,108.43,108.57,10243.0,105.8462,105.9731,105.8364,105.9731,10243.0
2024-05-24 11:00:00,108.57,108.71,108.53,108.7,12830.0,105.9731,106.1097,105.934,106.1,12830.0
2024-05-24 11:05:00,108.7,108.73,108.67,108.73,9587.0,106.1,106.1293,106.0707,106.1293,9587.0
2024-05-24 11:10:00,108.72,108.78,108.71,108.78,23368.0,106.1195,106.1781,106.1097,106.1781,23368.0
2024-05-24 11:15:00,108.78,108.82,108.76,108.79,25547.0,106.1781,106.2171,106.1585,106.1878,25547.0
2024-05-24 11:20:00,108.78,108.78,108.66,108.69,26689.0,106.1781,106.1781,106.0609,106.0902,26689.0
2024-05-24 11:25:00,108.69,108.74,108.68,108.71,20598.0,106.0902,106.139,106.0805,106.1097,20598.0
2024-05-24 11:30:00,108.7,108.79,108.7,108.77,8317.0,106.1,106.1878,106.1,106.1683,8317.0
2024-05-24 11:35:00,108.78,108.78,108.62,108.62,18098.0,106.1781,106.1781,106.0219,106.0219,18098.0
2024-05-24 11:40:00,108.63,108.67,108.62,108.65,10980.0,106.0317,106.0707,106.0219,106.0512,10980.0
2024-05-24 11:45:00,108.63,108.63,108.55,108.57,127557.0,106.0317,106.0317,105.9536,105.9731,127557.0
2024-05-24 11:50:00,108.57,108.61,108.56,108.61,16866.0,105.9731,106.0121,105.9633,106.0121,16866.0
2024-05-24 11:55:00,108.62,108.63,108.57,108.6,8066.0,106.0219,106.0317,105.9731,106.0024,8066.0
2024-05-24 12:00:00,108.6,108.62,108.58,108.61,37807.0,106.0024,106.0219,105.9828,106.0121,37807.0
2024-05-24 12:05:00,108.62,108.68,108.6,108.65,10005.0,106.0219,106.0805,106.0024,106.0512,10005.0
2024-05-24 12:10:00,108.68,108.75,108.68,108.75,17729.0,106.0805,106.1488,106.0805,106.1488,17729.0
2024-05-24 12:15:00,108.75,108.79,108.72,108.75,34461.0,106.1488,106.1878,106.1195,106.1488,34461.0
2024-05-24 12:20:00,108.76,108.77,108.72,108.76,17193.0,106.1585,106.1683,106.1195,106.1585,17193.0
2024-05-24 12:25:00,108.76,108.78,108.73,108.74,8832.0,106.1585,106.1781,106.1293,106.139,8832.0
2024-05-24 12:30:00,108.75,108.76,108.71,108.71,7497.0,106.1488,106.1585,106.1097,106.1097,7497.0
2024-05-24 12:35:00,108.71,108.72,108.65,108.68,16125.0,106.1097,106.1195,106.0512,106.0805,16125.0
2024-05-24 12:40:00,108.67,108.7,108.66,108.66,8247.0,106.0707,106.1,106.0609,106.0609,8247.0
2024-05-24 12:45:00,108.65,108.67,108.62,108.65,5159.0,106.0512,106.0707,106.0219,106.0512,5159.0
2024-05-24 12:50:00,108.66,108.69,108.65,108.68,12192.0,106.0609,106.0902,106.0512,106.0805,12192.0
2024-05-24 12:55:00,108.68,108.68,108.6,108.6,13391.0,106.0805,106.0805,106.0024,106.0024,13391.0
2024-05-24 13:00:00,108.59,108.64,108.59,108.6,10905.0,105.9926,106.0414,105.9926,106.0024,10905.0
2024-05-24 13:05:00,108.59,108.61,108.57,108.58,13797.0,105.9926,106.0121,105.9731,105.9828,13797.0
2024-05-24 13:10:00,108.58,108.65,108.57,108.65,23730.0,105.9828,106.0512,105.9731,106.0512,23730.0
2024-05-24 13:15:00,108.66,108.69,108.63,108.68,12337.0,106.0609,106.0902,106.0317,106.0805,12337.0
2024-05-24 13:20:00,108.68,108.7,108.64,108.67,7343.0,106.0805,106.1,106.0414,106.0707,7343.0
2024-05-24 13:25:00,108.68,108.72,108.67,108.68,8629.0,106.0805,106.1195,106.0707,106.0805,8629.0
2024-05-24 13:30:00,108.66,108.67,108.62,108.66,10642.0,106.0609,106.0707,106.0219,106.0609,10642.0
2024-05-24 13:35:00,108.65,108.7,108.65,108.7,11242.0,106.0512,106.1,106.0512,106.1,11242.0
2024-05-24 13:40:00,108.7,108.7,108.64,108.65,8029.0,106.1,106.1,106.0414,106.0512,8029.0
2024-05-24 13:45:00,108.65,108.68,108.63,108.67,7789.0,106.0512,106.0805,106.0317,106.0707,7789.0
2024-05-24 13:50:00,108.67,108.69,108.64,108.65,10763.0,106.0707,106.0902,106.0414,106.0512,10763.0
2024-05-24 13:55:00,108.66,108.68,108.64,108.67,9933.0,106.0609,106.0805,106.0414,106.0707,9933.0
2024-05-24 14:00:00,108.66,108.71,108.64,108.7,13147.0,106.0609,106.1097,106.0414,106.1,13147.0
2024-05-24 14:05:00,108.7,108.71,108.66,108.66,7026.0,106.1,106.1097,106.0609,106.0609,7026.0
2024-05-24 14:10:00,108.67,108.67,108.61,108.66,24990.0,106.0707,106.0707,106.0121,106.0609,24990.0
2024-05-24 14:15:00,108.66,108.7,108.66,108.66,6651.0,106.0609,106.1,106.0609,106.0609,6651.0
2024-05-24 14:20:00,108.66,108.66,108.52,108.52,24772.0,106.0609,106.0609,105.9243,105.9243,24772.0
2024-05-24 14:25:00,108.52,108.54,108.49,108.5,3867.0,105.9243,105.9438,105.895,105.9048,3867.0
2024-05-24 14:30:00,108.49,108.53,108.47,108.52,14690.0,105.895,105.934,105.8755,105.9243,14690.0
2024-05-24 14:35:00,108.52,108.61,108.5,108.61,13574.0,105.9243,106.0121,105.9048,106.0121,13574.0
2024-05-24 14:40:00,108.61,108.62,108.59,108.62,11135.0,106.0121,106.0219,105.9926,106.0219,11135.0
2024-05-24 14:45:00,108.62,108.64,108.61,108.63,23532.0,106.0219,106.0414,106.0121,106.0317,23532.0
2024-05-24 14:50:00,108.62,108.64,108.59,108.6,15790.0,106.0219,106.0414,105.9926,106.0024,15790.0
2024-05-24 14:55:00,108.59,108.6,108.56,108.56,21822.0,105.9926,106.0024,105.9633,105.9633,21822.0
2024-05-24 15:00:00,108.56,108.57,108.42,108.51,82579.0,105.9633,105.9731,105.8267,105.9145,82579.0
2024-05-24 15:05:00,108.51,108.58,108.49,108.57,17177.0,105.9145,105.9828,105.895,105.9731,17177.0
2024-05-24 15:10:00,108.56,108.58,108.54,108.55,6222.0,105.9633,105.9828,105.9438,105.9536,6222.0
2024-05-24 15:15:00,108.55,108.6,108.55,108.59,8899.0,105.9536,106.0024,105.9536,105.9926,8899.0
2024-05-24 15:20:00,108.59,108.6,108.57,108.59,10485.0,105.9926,106.0024,105.9731,105.9926,10485.0
2024-05-24 15:25:00,108.6,108.62,108.58,108.58,12643.0,106.0024,106.0219,105.9828,105.9828,12643.0
2024-05-24 15:30:00,108.57,108.62,108.56,108.62,54596.0,105.9731,106.0219,105.9633,106.0219,54596.0
2024-05-24 15:35:00,108.61,108.67,108.61,108.64,29059.0,106.0121,106.0707,106.0121,106.0414,29059.0
2024-05-24 15:40:00,108.65,108.66,108.6,108.61,8457.0,106.0512,106.0609,106.0024,106.0121,8457.0
2024-05-24 15:45:00,108.6,108.65,108.59,108.62,14104.0,106.0024,106.0512,105.9926,106.0219,14104.0
2024-05-24 15:50:00,108.63,108.77,108.63,108.77,36525.0,106.0317,106.1683,106.0317,106.1683,36525.0
2024-05-24 15:55:00,108.77,108.86,108.74,108.85,76521.0,106.1683,106.2561,106.139,106.2464,76521.0
2024-05-28 09:30:00,109.32,109.45,109.16,109.19,61119.0,106.7051,106.832,106.549,106.5783,61119.0
2024-05-28 09:35:00,109.17,109.21,109.01,109.07,35072.0,106.5587,106.5978,106.4026,106.4611,35072.0
2024-05-28 09:40:00,109.07,109.3,108.97,109.24,19593.0,106.4611,106.6856,106.3635,106.6271,19593.0
2024-05-28 09:45:00,109.23,109.39,109.16,109.33,15975.0,106.6173,106.7735,106.549,106.7149,15975.0
2024-05-28 09:50:00,109.34,109.41,109.29,109.3,15066.0,106.7247,106.793,106.6759,106.6856,15066.0
2024-05-28 09:55:00,109.29,109.31,109.04,109.12,16288.0,106.6759,106.6954,106.4318,106.5099,16288.0
2024-05-28 10:00:00,109.11,109.11,108.89,108.95,33059.0,106.5002,106.5002,106.2854,106.344,33059.0
2024-05-28 10:05:00,108.94,108.97,108.77,108.87,11893.0,106.3342,106.3635,106.1683,106.2659,11893.0
2024-05-28 10:10:00,108.86,108.87,108.73,108.82,22065.0,106.2561,106.2659,106.1293,106.2171,22065.0
2024-05-28 10:15:00,108.84,109.05,108.79,108.98,33823.0,106.2366,106.4416,106.1878,106.3733,33823.0
2024-05-28 10:20:00,108.98,108.99,108.88,108.9,12747.0,106.3733,106.383,106.2757,106.2952,12747.0
2024-05-28 10:25:00,108.9,108.93,108.82,108.91,18648.0,106.2952,106.3245,106.2171,106.305,18648.0
2024-05-28 10:30:00,108.89,108.9,108.77,108.8,10523.0,106.2854,106.2952,106.1683,106.1976,10523.0
2024-05-28 10:35:00,108.81,108.83,108.62,108.63,14625.0,106.2073,106.2269,106.0219,106.0317,14625.0
2024-05-28 10:40:00,108.63,108.8,108.63,108.8,14338.0,106.0317,106.1976,106.0317,106.1976,14338.0
2024-05-28 10:45:00,108.85,109.03,108.84,108.99,18270.0,106.2464,106.4221,106.2366,106.383,18270.0
2024-05-28 10:50:00,109.0,109.08,108.99,109.0,15068.0,106.3928,106.4709,106.383,106.3928,15068.0
2024-05-28 10:55:00,109.02,109.04,108.87,108.89,17174.0,106.4123,106.4318,106.2659,106.2854,17174.0
2024-05-28 11:00:00,108.9,108.92,108.79,108.81,11834.0,106.2952,106.3147,106.1878,106.2073,11834.0
2024-05-28 11:05:00,108.81,108.85,108.75,108.84,17626.0,106.2073,106.2464,106.1488,106.2366,17626.0
2024-05-28 11:10:00,108.84,109.05,108.84,109.03,23511.0,106.2366,106.4416,106.2366,106.4221,23511.0
2024-05-28 11:15:00,109.04,109.08,109.0,109.07,10990.0,106.4318,106.4709,106.3928,106.4611,10990.0
2024-05-28 11:20:00,109.08,109.08,109.03,109.06,8529.0,106.4709,106.4709,106.4221,106.4514,8529.0
2024-05-28 11:25:00,109.05,109.06,109.0,109.0,11001.0,106.4416,106.4514,106.3928,106.3928,11001.0
2024-05-28 11:30:00,109.01,109.06,108.88,108.89,10796.0,106.4026,106.4514,106.2757,106.2854,10796.0
2024-05-28 11:35:00,108.89,108.98,108.86,108.98,13332.0,106.2854,106.3733,106.2561,106.3733,13332.0
2024-05-28 11:40:00,108.99,109.05,108.99,109.0,6366.0,106.383,106.4416,106.383,106.3928,6366.0
2024-05-28 11:45:00,108.99,109.03,108.97,109.0,19501.0,106.383,106.4221,106.3635,106.3928,19501.0
2024-05-28 11:50:00,109.01,109.08,109.01,109.05,11248.0,106.4026,106.4709,106.4026,106.4416,11248.0
2024-05-28 11:55:00,109.04,109.09,109.03,109.05,13144.0,106.4318,106.4806,106.4221,106.4416,13144.0
2024-05-28 12:00:00,109.05,109.09,109.03,109.04,8713.0,106.4416,106.4806,106.4221,106.4318,8713.0
2024-05-28 12:05:00,109.03,109.05,108.97,109.05,42584.0,106.4221,106.4416,106.3635,106.4416,42584.0
2024-05-28 12:10:00,109.05,109.12,109.04,109.12,7531.0,106.4416,106.5099,106.4318,106.5099,7531.0
2024-05-28 12:15:00,109.1,109.1,109.0,109.01,11014.0,106.4904,106.4904,106.3928,106.4026,11014.0
2024-05-28 12:20:00,108.98,109.0,108.95,108.99,29924.0,106.3733,106.3928,106.344,106.383,29924.0
2024-05-28 12:25:00,108.98,108.99,108.93,108.95,12185.0,106.3733,106.383,106.3245,106.344,12185.0
2024-05-28 12:30:00,108.95,109.0,108.92,109.0,13260.0,106.344,106.3928,106.3147,106.3928,13260.0
2024-05-28 12:35:00,109.01,109.1,109.0,109.1,12308.0,106.4026,106.4904,106.3928,106.4904,12308.0
2024-05-28 12:40:00,109.1,109.12,109.07,109.07,23749.0,106.4904,106.5099,106.4611,106.4611,23749.0
2024-05-28 12:45:00,109.08,109.1,108.96,109.0,14002.0,106.4709,106.4904,106.3538,106.3928,14002.0
2024-05-28 12:50:00,109.0,109.0,108.97,108.99,9142.0,106.3928,106.3928,106.3635,106.383,9142.0
2024-05-28 12:55:00,108.98,108.98,108.89,108.92,12100.0,106.3733,106.3733,106.2854,106.3147,12100.0
2024-05-28 13:00:00,108.91,108.92,108.71,108.73,36428.0,106.305,106.3147,106.1097,106.1293,36428.0
2024-05-28 13:05:00,108.73,108.87,108.71,108.85,10663.0,106.1293,106.2659,106.1097,106.2464,10663.0
2024-05-28 13:10:00,108.85,108.89,108.84,108.87,11450.0,106.2464,106.2854,106.2366,106.2659,11450.0
2024-05-28 13:15:00,108.86,108.87,108.8,108.86,13570.0,106.2561,106.2659,106.1976,106.2561,13570.0
2024-05-28 13:20:00,108.87,108.87,108.8,108.84,13686.0,106.2659,106.2659,106.1976,106.2366,13686.0
2024-05-28 13:25:00,108.83,108.85,108.78,108.79,12170.0,106.2269,106.2464,106.1781,106.1878,12170.0
2024-05-28 13:30:00,108.76,108.84,108.74,108.84,11108.0,106.1585,106.2366,106.139,106.2366,11108.0
2024-05-28 13:35:00,108.84,108.86,108.78,108.8,5705.0,106.2366,106.2561,106.1781,106.1976,5705.0
2024-05-28 13:40:00,108.8,108.8,108.67,108.72,6923.0,106.1976,106.1976,106.0707,106.1195,6923.0
2024-05-28 13:45:00,108.69,108.69,108.57,108.57,8507.0,106.0902,106.0902,105.9731,105.9731,8507.0
2024-05-28 13:50:00,108.56,108.6,108.43,108.47,23156.0,105.9633,106.0024,105.8364,105.8755,23156.0
2024-05-28 13:55:00,108.48,108.52,108.43,108.51,9386.0,105.8852,105.9243,105.8364,105.9145,9386.0
2024-05-28 14:00:00,108.5,108.5,108.4,108.46,10807.0,105.9048,105.9048,105.8072,105.8657,10807.0
2024-05-28 14:05:00,108.46,108.51,108.46,108.48,7547.0,105.8657,105.9145,105.8657,105.8852,7547.0
2024-05-28 14:10:00,108.47,108.54,108.45,108.5,14435.0,105.8755,105.9438,105.856,105.9048,14435.0
2024-05-28 14:15:00,108.49,108.49,108.4,108.45,15451.0,105.895,105.895,105.8072,105.856,15451.0
2024-05-28 14:20:00,108.46,108.47,108.29,108.29,8778.0,105.8657,105.8755,105.6998,105.6998,8778.0
2024-05-28 14:25:00,108.3,108.3,108.16,108.17,51415.0,105.7095,105.7095,105.5729,105.5827,51415.0
2024-05-28 14:30:00,108.16,108.16,108.03,108.06,21636.0,105.5729,105.5729,105.446,105.4753,21636.0
2024-05-28 14:35:00,108.05,108.09,108.0,108.08,19105.0,105.4655,105.5046,105.4167,105.4948,19105.0
2024-05-28 14:40:00,108.09,108.18,108.08,108.12,23122.0,105.5046,105.5924,105.4948,105.5338,23122.0
2024-05-28 14:45:00,108.13,108.16,108.07,108.14,6517.0,105.5436,105.5729,105.485,105.5534,6517.0
2024-05-28 14:50:00,108.15,108.15,108.07,108.09,13516.0,105.5631,105.5631,105.485,105.5046,13516.0
2024-05-28 14:55:00,108.09,108.25,108.08,108.22,24425.0,105.5046,105.6607,105.4948,105.6315,24425.0
2024-05-28 15:00:00,108.23,108.27,108.19,108.2,13490.0,105.6412,105.6803,105.6022,105.6119,13490.0
2024-05-28 15:05:00,108.2,108.31,108.2,108.3,34992.0,105.6119,105.7193,105.6119,105.7095,34992.0
2024-05-28 15:10:00,108.3,108.3,108.22,108.27,13294.0,105.7095,105.7095,105.6315,105.6803,13294.0
2024-05-28 15:15:00,108.27,108.29,108.22,108.28,28516.0,105.6803,105.6998,105.6315,105.69,28516.0
2024-05-28 15:20:00,108.29,108.29,108.17,108.23,29468.0,105.6998,105.6998,105.5827,105.6412,29468.0
2024-05-28 15:25:00,108.23,108.36,108.22,108.23,36126.0,105.6412,105.7681,105.6315,105.6412,36126.0
2024-05-28 15:30:00,108.23,108.36,108.23,108.33,15528.0,105.6412,105.7681,105.6412,105.7388,15528.0
2024-05-28 15:35:00,108.33,108.36,108.29,108.34,10789.0,105.7388,105.7681,105.6998,105.7486,10789.0
2024-05-28 15:40:00,108.34,108.36,108.3,108.32,14427.0,105.7486,105.7681,105.7095,105.7291,14427.0
2024-05-28 15:45:00,108.33,108.41,108.32,108.4,22599.0,105.7388,105.8169,105.7291,105.8072,22599.0
2024-05-28 15:50:00,108.41,108.51,108.39,108.43,37310.0,105.8169,105.9145,105.7974,105.8364,37310.0
2024-05-28 15:55:00,108.45,108.48,108.35,108.46,56890.0,105.856,105.8852,105.7583,105.8657,56890.0
2024-05-29 09:30:00,107.13,107.18,106.79,106.85,77905.0,104.5675,104.6163,104.2357,104.2942,77905.0
2024-05-29 09:35:00,106.86,107.29,106.84,107.29,33251.0,104.304,104.7237,104.2845,104.7237,33251.0
2024-05-29 09:40:00,107.29,107.36,107.16,107.29,22794.0,104.7237,104.792,104.5968,104.7237,22794.0
2024-05-29 09:45:00,107.26,107.33,107.06,107.15,43919.0,104.6944,104.7627,104.4992,104.5871,43919.0
2024-05-29 09:50:00,107.16,107.32,107.15,107.29,28182.0,104.5968,104.753,104.5871,104.7237,28182.0
2024-05-29 09:55:00,107.29,107.45,107.28,107.45,21232.0,104.7237,104.8799,104.7139,104.8799,21232.0
2024-05-29 10:00:00,107.43,107.56,107.4,107.47,17849.0,104.8604,104.9872,104.8311,104.8994,17849.0
2024-05-29 10:05:00,107.46,107.5,107.38,107.47,15788.0,104.8896,104.9287,104.8116,104.8994,15788.0
2024-05-29 10:10:00,107.48,107.52,107.4,107.5,11173.0,104.9092,104.9482,104.8311,104.9287,11173.0
2024-05-29 10:15:00,107.51,107.53,107.41,107.44,17273.0,104.9384,104.958,104.8408,104.8701,17273.0
2024-05-29 10:20:00,107.42,107.49,107.32,107.48,11090.0,104.8506,104.9189,104.753,104.9092,11090.0
2024-05-29 10:25:00,107.51,107.56,107.41,107.42,18127.0,104.9384,104.9872,104.8408,104.8506,18127.0
2024-05-29 10:30:00,107.47,107.49,107.29,107.39,10630.0,104.8994,104.9189,104.7237,104.8213,10630.0
2024-05-29 10:35:00,107.42,107.53,107.42,107.5,16450.0,104.8506,104.958,104.8506,104.9287,16450.0
2024-05-29 10:40:00,107.5,107.5,107.33,107.33,17684.0,104.9287,104.9287,104.7627,104.7627,17684.0
2024-05-29 10:45:00,107.31,107.33,107.26,107.33,8930.0,104.7432,104.7627,104.6944,104.7627,8930.0
2024-05-29 10:50:00,107.34,107.38,107.19,107.19,9858.0,104.7725,104.8116,104.6261,104.6261,9858.0
2024-05-29 10:55:00,107.16,107.31,107.16,107.31,21749.0,104.5968,104.7432,104.5968,104.7432,21749.0
2024-05-29 11:00:00,107.31,107.32,107.23,107.3,12119.0,104.7432,104.753,104.6651,104.7335,12119.0
2024-05-29 11:05:00,107.3,107.35,107.26,107.3,18719.0,104.7335,104.7823,104.6944,104.7335,18719.0
2024-05-29 11:10:00,107.29,107.32,107.22,107.24,9213.0,104.7237,104.753,104.6554,104.6749,9213.0
2024-05-29 11:15:00,107.25,107.27,107.18,107.23,8583.0,104.6847,104.7042,104.6163,104.6651,8583.0
2024-05-29 11:20:00,107.24,107.34,107.23,107.32,10146.0,104.6749,104.7725,104.6651,104.753,10146.0
2024-05-29 11:25:00,107.32,107.36,107.3,107.3,12884.0,104.753,104.792,104.7335,104.7335,12884.0
2024-05-29 11:30:00,107.28,107.28,107.15,107.18,5934.0,104.7139,104.7139,104.5871,104.6163,5934.0
2024-05-29 11:35:00,107.17,107.25,107.14,107.2,6432.0,104.6066,104.6847,104.5773,104.6359,6432.0
2024-05-29 11:40:00,107.19,107.25,107.16,107.21,19710.0,104.6261,104.6847,104.5968,104.6456,19710.0
2024-05-29 11:45:00,107.21,107.26,107.16,107.23,16313.0,104.6456,104.6944,104.5968,104.6651,16313.0
2024-05-29 11:50:00,107.27,107.28,107.2,107.26,9086.0,104.7042,104.7139,104.6359,104.6944,9086.0
2024-05-29 11:55:00,107.25,107.31,107.24,107.28,33484.0,104.6847,104.7432,104.6749,104.7139,33484.0
2024-05-29 12:00:00,107.26,107.26,107.14,107.19,10303.0,104.6944,104.6944,104.5773,104.6261,10303.0
2024-05-29 12:05:00,107.17,107.23,107.16,107.22,12144.0,104.6066,104.6651,104.5968,104.6554,12144.0
2024-05-29 12:10:00,107.2,107.26,107.18,107.19,16996.0,104.6359,104.6944,104.6163,104.6261,16996.0
2024-05-29 12:15:00,107.2,107.33,107.19,107.33,8085.0,104.6359,104.7627,104.6261,104.7627,8085.0
2024-05-29 12:20:00,107.35,107.43,107.34,107.42,9869.0,104.7823,104.8604,104.7725,104.8506,9869.0
2024-05-29 12:25:00,107.42,107.43,107.38,107.4,8090.0,104.8506,104.8604,104.8116,104.8311,8090.0
2024-05-29 12:30:00,107.4,107.41,107.32,107.36,15074.0,104.8311,104.8408,104.753,104.792,15074.0
2024-05-29 12:35:00,107.35,107.37,107.33,107.33,81682.0,104.7823,104.8018,104.7627,104.7627,81682.0
2024-05-29 12:40:00,107.32,107.32,107.21,107.25,10464.0,104.753,104.753,104.6456,104.6847,10464.0
2024-05-29 12:45:00,107.24,107.35,107.24,107.32,12582.0,104.6749,104.7823,104.6749,104.753,12582.0
2024-05-29 12:50:00,107.32,107.44,107.32,107.4,7744.0,104.753,104.8701,104.753,104.8311,7744.0
2024-05-29 12:55:00,107.38,107.45,107.38,107.41,13843.0,104.8116,104.8799,104.8116,104.8408,13843.0
2024-05-29 13:00:00,107.41,107.45,107.21,107.21,28928.0,104.8408,104.8799,104.6456,104.6456,28928.0
2024-05-29 13:05:00,107.22,107.27,107.19,107.27,14216.0,104.6554,104.7042,104.6261,104.7042,14216.0
2024-05-29 13:10:00,107.29,107.29,107.2,107.21,10679.0,104.7237,104.7237,104.6359,104.6456,10679.0
2024-05-29 13:15:00,107.2,107.22,107.14,107.16,20807.0,104.6359,104.6554,104.5773,104.5968,20807.0
2024-05-29 13:20:00,107.17,107.3,107.16,107.28,9469.0,104.6066,104.7335,104.5968,104.7139,9469.0
2024-05-29 13:25:00,107.27,107.4,107.26,107.39,9554.0,104.7042,104.8311,104.6944,104.8213,9554.0
2024-05-29 13:30:00,107.38,107.4,107.32,107.33,15766.0,104.8116,104.8311,104.753,104.7627,15766.0
2024-05-29 13:35:00,107.33,107.33,107.24,107.24,20806.0,104.7627,104.7627,104.6749,104.6749,20806.0
2024-05-29 13:40:00,107.24,107.27,107.22,107.23,11356.0,104.6749,104.7042,104.6554,104.6651,11356.0
2024-05-29 13:45:00,107.23,107.3,107.21,107.29,8461.0,104.6651,104.7335,104.6456,104.7237,8461.0
2024-05-29 13:50:00,107.3,107.41,107.29,107.38,86155.0,104.7335,104.8408,104.7237,104.8116,86155.0
2024-05-29 13:55:00,107.39,107.41,107.34,107.36,11913.0,104.8213,104.8408,104.7725,104.792,11913.0
2024-05-29 14:00:00,107.37,107.39,107.26,107.3,11158.0,104.8018,104.8213,104.6944,104.7335,11158.0
2024-05-29 14:05:00,107.31,107.34,107.27,107.32,8596.0,104.7432,104.7725,104.7042,104.753,8596.0
2024-05-29 14:10:00,107.32,107.34,107.28,107.33,56694.0,104.753,104.7725,104.7139,104.7627,56694.0
2024-05-29 14:15:00,107.34,107.34,107.27,107.28,9059.0,104.7725,104.7725,104.7042,104.7139,9059.0
2024-05-29 14:20:00,107.28,107.3,107.25,107.28,13155.0,104.7139,104.7335,104.6847,104.7139,13155.0
2024-05-29 14:25:00,107.3,107.31,107.2,107.2,13302.0,104.7335,104.7432,104.6359,104.6359,13302.0
2024-05-29 14:30:00,107.2,107.22,107.12,107.19,44353.0,104.6359,104.6554,104.5578,104.6261,44353.0
2024-05-29 14:35:00,107.21,107.24,107.17,107.21,18654.0,104.6456,104.6749,104.6066,104.6456,18654.0
2024-05-29 14:40:00,107.21,107.33,107.2,107.26,16057.0,104.6456,104.7627,104.6359,104.6944,16057.0
2024-05-29 14:45:00,107.24,107.25,107.13,107.13,18212.0,104.6749,104.6847,104.5675,104.5675,18212.0
2024-05-29 14:50:00,107.12,107.15,107.07,107.13,15119.0,104.5578,104.5871,104.509,104.5675,15119.0
2024-05-29 14:55:00,107.12,107.16,107.08,107.13,22081.0,104.5578,104.5968,104.5187,104.5675,22081.0
2024-05-29 15:00:00,107.13,107.21,107.12,107.2,14003.0,104.5675,104.6456,104.5578,104.6359,14003.0
2024-05-29 15:05:00,107.22,107.25,107.13,107.15,17741.0,104.6554,104.6847,104.5675,104.5871,17741.0
2024-05-29 15:10:00,107.15,107.21,107.09,107.2,34835.0,104.5871,104.6456,104.5285,104.6359,34835.0
2024-05-29 15:15:00,107.2,107.24,107.18,107.21,22147.0,104.6359,104.6749,104.6163,104.6456,22147.0
2024-05-29 15:20:00,107.22,107.26,107.2,107.25,20267.0,104.6554,104.6944,104.6359,104.6847,20267.0
2024-05-29 15:25:00,107.25,107.32,107.21,107.21,40276.0,104.6847,104.753,104.6456,104.6456,40276.0
2024-05-29 15:30:00,107.22,107.22,107.12,107.2,20700.0,104.6554,104.6554,104.5578,104.6359,20700.0
2024-05-29 15:35:00,107.19,107.27,107.17,107.23,19735.0,104.6261,104.7042,104.6066,104.6651,19735.0
2024-05-29 15:40:00,107.23,107.26,107.19,107.2,20047.0,104.6651,104.6944,104.6261,104.6359,20047.0
2024-05-29 15:45:00,107.23,107.26,107.17,107.19,20317.0,104.6651,104.6944,104.6066,104.6261,20317.0
2024-05-29 15:50:00,107.2,107.2,107.11,107.14,33046.0,104.6359,104.6359,104.548,104.5773,33046.0
2024-05-29 15:55:00,107.15,107.15,107.05,107.14,89366.0,104.5871,104.5871,104.4894,104.5773,89366.0
2024-05-30 09:30:00,107.7,108.05,107.64,107.96,70865.0,105.1239,105.4655,105.0653,105.3777,70865.0
2024-05-30 09:35:00,108.04,108.09,107.79,107.89,27192.0,105.4558,105.5046,105.2117,105.3094,27192.0
2024-05-30 09:40:00,107.88,107.92,107.73,107.77,20028.0,105.2996,105.3386,105.1532,105.1922,20028.0
2024-05-30 09:45:00,107.75,107.77,107.64,107.66,22867.0,105.1727,105.1922,105.0653,105.0849,22867.0
2024-05-30 09:50:00,107.67,107.9,107.62,107.89,12142.0,105.0946,105.3191,105.0458,105.3094,12142.0
2024-05-30 09:55:00,107.88,107.97,107.86,107.97,14789.0,105.2996,105.3874,105.2801,105.3874,14789.0
2024-05-30 10:00:00,107.99,108.0,107.75,107.88,16032.0,105.407,105.4167,105.1727,105.2996,16032.0
2024-05-30 10:05:00,107.88,107.92,107.82,107.89,19197.0,105.2996,105.3386,105.241,105.3094,19197.0
2024-05-30 10:10:00,107.89,107.91,107.73,107.82,15365.0,105.3094,105.3289,105.1532,105.241,15365.0
2024-05-30 10:15:00,107.83,108.0,107.81,107.98,11123.0,105.2508,105.4167,105.2313,105.3972,11123.0
2024-05-30 10:20:00,108.0,108.14,107.96,108.11,11537.0,105.4167,105.5534,105.3777,105.5241,11537.0
2024-05-30 10:25:00,108.08,108.1,108.0,108.04,6206.0,105.4948,105.5143,105.4167,105.4558,6206.0
2024-05-30 10:30:00,108.02,108.08,107.98,108.05,13955.0,105.4362,105.4948,105.3972,105.4655,13955.0
2024-05-30 10:35:00,108.04,108.12,108.0,108.01,31725.0,105.4558,105.5338,105.4167,105.4265,31725.0
2024-05-30 10:40:00,108.02,108.14,107.99,108.14,19216.0,105.4362,105.5534,105.407,105.5534,19216.0
2024-05-30 10:45:00,108.15,108.27,108.15,108.25,14587.0,105.5631,105.6803,105.5631,105.6607,14587.0
2024-05-30 10:50:00,108.26,108.27,108.21,108.24,12388.0,105.6705,105.6803,105.6217,105.651,12388.0
2024-05-30 10:55:00,108.26,108.27,108.2,108.24,26358.0,105.6705,105.6803,105.6119,105.651,26358.0
2024-05-30 11:00:00,108.23,108.29,108.18,108.19,11778.0,105.6412,105.6998,105.5924,105.6022,11778.0
2024-05-30 11:05:00,108.14,108.2,108.11,108.18,9277.0,105.5534,105.6119,105.5241,105.5924,9277.0
2024-05-30 11:10:00,108.18,108.23,108.16,108.17,7402.0,105.5924,105.6412,105.5729,105.5827,7402.0
2024-05-30 11:15:00,108.17,108.36,108.16,108.34,5576.0,105.5827,105.7681,105.5729,105.7486,5576.0
2024-05-30 11:20:00,108.36,108.44,108.34,108.4,10424.0,105.7681,105.8462,105.7486,105.8072,10424.0
2024-05-30 11:25:00,108.42,108.53,108.41,108.48,13199.0,105.8267,105.934,105.8169,105.8852,13199.0
2024-05-30 11:30:00,108.48,108.55,108.45,108.53,24979.0,105.8852,105.9536,105.856,105.934,24979.0
2024-05-30 11:35:00,108.53,108.53,108.37,108.42,17173.0,105.934,105.934,105.7779,105.8267,17173.0
2024-05-30 11:40:00,108.43,108.48,108.37,108.38,6874.0,105.8364,105.8852,105.7779,105.7876,6874.0
2024-05-30 11:45:00,108.37,108.44,108.36,108.38,8589.0,105.7779,105.8462,105.7681,105.7876,8589.0
2024-05-30 11:50:00,108.38,108.49,108.37,108.42,18813.0,105.7876,105.895,105.7779,105.8267,18813.0
2024-05-30 11:55:00,108.42,108.44,108.38,108.38,4546.0,105.8267,105.8462,105.7876,105.7876,4546.0
2024-05-30 12:00:00,108.39,108.51,108.39,108.51,24876.0,105.7974,105.9145,105.7974,105.9145,24876.0
2024-05-30 12:05:00,108.54,108.57,108.48,108.48,25153.0,105.9438,105.9731,105.8852,105.8852,25153.0
2024-05-30 12:10:00,108.48,108.52,108.47,108.51,19281.0,105.8852,105.9243,105.8755,105.9145,19281.0
2024-05-30 12:15:00,108.51,108.55,108.48,108.53,13023.0,105.9145,105.9536,105.8852,105.934,13023.0
2024-05-30 12:20:00,108.55,108.57,108.49,108.53,13782.0,105.9536,105.9731,105.895,105.934,13782.0
2024-05-30 12:25:00,108.53,108.55,108.48,108.48,7321.0,105.934,105.9536,105.8852,105.8852,7321.0
2024-05-30 12:30:00,108.48,108.59,108.47,108.59,15693.0,105.8852,105.9926,105.8755,105.9926,15693.0
2024-05-30 12:35:00,108.59,108.6,108.52,108.52,9823.0,105.9926,106.0024,105.9243,105.9243,9823.0
2024-05-30 12:40:00,108.51,108.56,108.51,108.55,8840.0,105.9145,105.9633,105.9145,105.9536,8840.0
2024-05-30 12:45:00,108.56,108.62,108.51,108.53,8422.0,105.9633,106.0219,105.9145,105.934,8422.0
2024-05-30 12:50:00,108.52,108.61,108.5,108.55,20366.0,105.9243,106.0121,105.9048,105.9536,20366.0
2024-05-30 12:55:00,108.54,108.61,108.54,108.59,5693.0,105.9438,106.0121,105.9438,105.9926,5693.0
2024-05-30 13:00:00,108.59,108.66,108.53,108.54,11804.0,105.9926,106.0609,105.934,105.9438,11804.0
2024-05-30 13:05:00,108.53,108.6,108.53,108.56,14071.0,105.934,106.0024,105.934,105.9633,14071.0
2024-05-30 13:10:00,108.57,108.59,108.55,108.59,9158.0,105.9731,105.9926,105.9536,105.9926,9158.0
2024-05-30 13:15:00,108.58,108.59,108.5,108.51,11701.0,105.9828,105.9926,105.9048,105.9145,11701.0
2024-05-30 13:20:00,108.52,108.56,108.5,108.52,8368.0,105.9243,105.9633,105.9048,105.9243,8368.0
2024-05-30 13:25:00,108.52,108.55,108.51,108.55,13133.0,105.9243,105.9536,105.9145,105.9536,13133.0
2024-05-30 13:30:00,108.55,108.63,108.55,108.57,24255.0,105.9536,106.0317,105.9536,105.9731,24255.0
2024-05-30 13:35:00,108.58,108.59,108.53,108.53,8004.0,105.9828,105.9926,105.934,105.934,8004.0
2024-05-30 13:40:00,108.53,108.56,108.51,108.52,13548.0,105.934,105.9633,105.9145,105.9243,13548.0
2024-05-30 13:45:00,108.51,108.55,108.47,108.48,11426.0,105.9145,105.9536,105.8755,105.8852,11426.0
2024-05-30 13:50:00,108.47,108.48,108.44,108.48,6356.0,105.8755,105.8852,105.8462,105.8852,6356.0
2024-05-30 13:55:00,108.47,108.52,108.45,108.52,15808.0,105.8755,105.9243,105.856,105.9243,15808.0
2024-05-30 14:00:00,108.51,108.52,108.42,108.42,15751.0,105.9145,105.9243,105.8267,105.8267,15751.0
2024-05-30 14:05:00,108.42,108.44,108.41,108.43,13058.0,105.8267,105.8462,105.8169,105.8364,13058.0
2024-05-30 14:10:00,108.43,108.47,108.41,108.44,14090.0,105.8364,105.8755,105.8169,105.8462,14090.0
2024-05-30 14:15:00,108.44,108.44,108.28,108.38,24963.0,105.8462,105.8462,105.69,105.7876,24963.0
2024-05-30 14:20:00,108.38,108.4,108.34,108.36,14788.0,105.7876,105.8072,105.7486,105.7681,14788.0
2024-05-30 14:25:00,108.37,108.43,108.34,108.43,14174.0,105.7779,105.8364,105.7486,105.8364,14174.0
2024-05-30 14:30:00,108.43,108.48,108.41,108.44,31960.0,105.8364,105.8852,105.8169,105.8462,31960.0
2024-05-30 14:35:00,108.44,108.45,108.33,108.33,26463.0,105.8462,105.856,105.7388,105.7388,26463.0
2024-05-30 14:40:00,108.34,108.38,108.31,108.37,19126.0,105.7486,105.7876,105.7193,105.7779,19126.0
2024-05-30 14:45:00,108.37,108.42,108.35,108.37,15669.0,105.7779,105.8267,105.7583,105.7779,15669.0
2024-05-30 14:50:00,108.37,108.41,108.35,108.35,24166.0,105.7779,105.8169,105.7583,105.7583,24166.0
2024-05-30 14:55:00,108.36,108.41,108.36,108.4,17344.0,105.7681,105.8169,105.7681,105.8072,17344.0
2024-05-30 15:00:00,108.4,108.41,108.24,108.31,16145.0,105.8072,105.8169,105.651,105.7193,16145.0
2024-05-30 15:05:00,108.31,108.35,108.29,108.32,40517.0,105.7193,105.7583,105.6998,105.7291,40517.0
2024-05-30 15:10:00,108.31,108.39,108.3,108.37,14026.0,105.7193,105.7974,105.7095,105.7779,14026.0
2024-05-30 15:15:00,108.39,108.43,108.36,108.4,21099.0,105.7974,105.8364,105.7681,105.8072,21099.0
2024-05-30 15:20:00,108.37,108.37,108.21,108.22,25984.0,105.7779,105.7779,105.6217,105.6315,25984.0
2024-05-30 15:25:00,108.23,108.41,108.22,108.41,23738.0,105.6412,105.8169,105.6315,105.8169,23738.0
2024-05-30 15:30:00,108.42,108.44,108.32,108.33,32251.0,105.8267,105.8462,105.7291,105.7388,32251.0
2024-05-30 15:35:00,108.33,108.37,108.25,108.29,16818.0,105.7388,105.7779,105.6607,105.6998,16818.0
2024-05-30 15:40:00,108.29,108.34,108.26,108.26,14607.0,105.6998,105.7486,105.6705,105.6705,14607.0
2024-05-30 15:45:00,108.24,108.25,108.04,108.1,43411.0,105.651,105.6607,105.4558,105.5143,43411.0
2024-05-30 15:50:00,108.09,108.38,108.08,108.35,50251.0,105.5046,105.7876,105.4948,105.7583,50251.0
2024-05-30 15:55:00,108.36,108.45,108.32,108.36,132725.0,105.7681,105.856,105.7291,105.7681,132725.0
2024-05-31 09:30:00,108.77,109.01,108.65,108.98,71950.0,106.1683,106.4026,106.0512,106.3733,71950.0
2024-05-31 09:35:00,108.97,109.31,108.97,109.28,26035.0,106.3635,106.6954,106.3635,106.6661,26035.0
2024-05-31 09:40:00,109.3,109.53,109.26,109.41,14825.0,106.6856,106.9101,106.6466,106.793,14825.0
2024-05-31 09:45:00,109.45,109.46,109.06,109.13,40097.0,106.832,106.8418,106.4514,106.5197,40097.0
2024-05-31 09:50:00,109.14,109.25,108.96,109.02,35173.0,106.5295,106.6368,106.3538,106.4123,35173.0
2024-05-31 09:55:00,109.03,109.13,109.0,109.13,14967.0,106.4221,106.5197,106.3928,106.5197,14967.0
2024-05-31 10:00:00,109.13,109.16,108.98,109.1,19726.0,106.5197,106.549,106.3733,106.4904,19726.0
2024-05-31 10:05:00,109.11,109.13,109.03,109.06,16309.0,106.5002,106.5197,106.4221,106.4514,16309.0
2024-05-31 10:10:00,109.04,109.05,108.79,108.82,111044.0,106.4318,106.4416,106.1878,106.2171,111044.0
2024-05-31 10:15:00,108.77,108.9,108.77,108.86,4910.0,106.1683,106.2952,106.1683,106.2561,4910.0
2024-05-31 10:20:00,108.91,109.0,108.82,108.84,4610.0,106.305,106.3928,106.2171,106.2366,4610.0
2024-05-31 10:25:00,108.82,108.86,108.77,108.78,10489.0,106.2171,106.2561,106.1683,106.1781,10489.0
2024-05-31 10:30:00,108.74,108.78,108.68,108.71,16197.0,106.139,106.1781,106.0805,106.1097,16197.0
2024-05-31 10:35:00,108.73,108.8,108.65,108.78,9274.0,106.1293,106.1976,106.0512,106.1781,9274.0
2024-05-31 10:40:00,108.77,108.83,108.69,108.72,8099.0,106.1683,106.2269,106.0902,106.1195,8099.0
2024-05-31 10:45:00,108.73,108.76,108.67,108.67,11314.0,106.1293,106.1585,106.0707,106.0707,11314.0
2024-05-31 10:50:00,108.68,108.7,108.58,108.69,8747.0,106.0805,106.1,105.9828,106.0902,8747.0
2024-05-31 10:55:00,108.73,108.84,108.73,108.81,19197.0,106.1293,106.2366,106.1293,106.2073,19197.0
2024-05-31 11:00:00,108.82,108.83,108.64,108.65,10642.0,106.2171,106.2269,106.0414,106.0512,10642.0
2024-05-31 11:05:00,108.65,108.75,108.64,108.73,4562.0,106.0512,106.1488,106.0414,106.1293,4562.0
2024-05-31 11:10:00,108.79,108.95,108.77,108.94,9591.0,106.1878,106.344,106.1683,106.3342,9591.0
2024-05-31 11:15:00,108.95,109.01,108.91,108.91,11253.0,106.344,106.4026,106.305,106.305,11253.0
2024-05-31 11:20:00,108.9,108.91,108.81,108.91,9662.0,106.2952,106.305,106.2073,106.305,9662.0
2024-05-31 11:25:00,108.91,108.91,108.74,108.75,11018.0,106.305,106.305,106.139,106.1488,11018.0
2024-05-31 11:30:00,108.73,108.77,108.59,108.66,18546.0,106.1293,106.1683,105.9926,106.0609,18546.0
2024-05-31 11:35:00,108.67,108.73,108.6,108.61,13419.0,106.0707,106.1293,106.0024,106.0121,13419.0
2024-05-31 11:40:00,108.6,108.7,108.6,108.68,12360.0,106.0024,106.1,106.0024,106.0805,12360.0
2024-05-31 11:45:00,108.69,108.76,108.68,108.76,12439.0,106.0902,106.1585,106.0805,106.1585,12439.0
2024-05-31 11:50:00,108.78,108.81,108.72,108.74,13599.0,106.1781,106.2073,106.1195,106.139,13599.0
2024-05-31 11:55:00,108.75,108.75,108.66,108.69,22816.0,106.1488,106.1488,106.0609,106.0902,22816.0
2024-05-31 12:00:00,108.68,108.68,108.54,108.57,16818.0,106.0805,106.0805,105.9438,105.9731,16818.0
2024-05-31 12:05:00,108.57,108.61,108.53,108.58,48451.0,105.9731,106.0121,105.934,105.9828,48451.0
2024-05-31 12:10:00,108.56,108.6,108.52,108.57,11522.0,105.9633,106.0024,105.9243,105.9731,11522.0
2024-05-31 12:15:00,108.58,108.6,108.51,108.56,10385.0,105.9828,106.0024,105.9145,105.9633,10385.0
2024-05-31 12:20:00,108.57,108.57,108.44,108.51,9649.0,105.9731,105.9731,105.8462,105.9145,9649.0
2024-05-31 12:25:00,108.53,108.62,108.49,108.59,9821.0,105.934,106.0219,105.895,105.9926,9821.0
2024-05-31 12:30:00,108.58,108.64,108.58,108.61,10851.0,105.9828,106.0414,105.9828,106.0121,10851.0
2024-05-31 12:35:00,108.61,108.62,108.53,108.56,21810.0,106.0121,106.0219,105.934,105.9633,21810.0
2024-05-31 12:40:00,108.55,108.57,108.5,108.53,20743.0,105.9536,105.9731,105.9048,105.934,20743.0
2024-05-31 12:45:00,108.54,108.58,108.51,108.55,10504.0,105.9438,105.9828,105.9145,105.9536,10504.0
2024-05-31 12:50:00,108.55,108.57,108.52,108.56,10100.0,105.9536,105.9731,105.9243,105.9633,10100.0
2024-05-31 12:55:00,108.56,108.65,108.56,108.65,62053.0,105.9633,106.0512,105.9633,106.0512,62053.0
2024-05-31 13:00:00,108.65,108.76,108.64,108.71,30247.0,106.0512,106.1585,106.0414,106.1097,30247.0
2024-05-31 13:05:00,108.7,108.81,108.7,108.81,21821.0,106.1,106.2073,106.1,106.2073,21821.0
2024-05-31 13:10:00,108.8,108.84,108.79,108.83,14186.0,106.1976,106.2366,106.1878,106.2269,14186.0
2024-05-31 13:15:00,108.83,108.89,108.83,108.86,24738.0,106.2269,106.2854,106.2269,106.2561,24738.0
2024-05-31 13:20:00,108.88,108.95,108.85,108.93,21132.0,106.2757,106.344,106.2464,106.3245,21132.0
2024-05-31 13:25:00,108.95,109.02,108.94,109.02,37311.0,106.344,106.4123,106.3342,106.4123,37311.0
2024-05-31 13:30:00,109.02,109.06,109.0,109.01,9527.0,106.4123,106.4514,106.3928,106.4026,9527.0
2024-05-31 13:35:00,109.02,109.06,109.0,109.0,10091.0,106.4123,106.4514,106.3928,106.3928,10091.0
2024-05-31 13:40:00,109.01,109.09,108.97,109.09,27136.0,106.4026,106.4806,106.3635,106.4806,27136.0
2024-05-31 13:45:00,109.08,109.12,109.08,109.1,69415.0,106.4709,106.5099,106.4709,106.4904,69415.0
2024-05-31 13:50:00,109.09,109.15,109.04,109.04,40056.0,106.4806,106.5392,106.4318,106.4318,40056.0
2024-05-31 13:55:00,109.05,109.1,109.05,109.07,11502.0,106.4416,106.4904,106.4416,106.4611,11502.0
2024-05-31 14:00:00,109.09,109.09,108.98,109.0,19544.0,106.4806,106.4806,106.3733,106.3928,19544.0
2024-05-31 14:05:00,109.0,109.05,108.99,109.05,25567.0,106.3928,106.4416,106.383,106.4416,25567.0
2024-05-31 14:10:00,109.04,109.09,109.03,109.04,9375.0,106.4318,106.4806,106.4221,106.4318,9375.0
2024-05-31 14:15:00,109.08,109.14,109.08,109.13,19504.0,106.4709,106.5295,106.4709,106.5197,19504.0
2024-05-31 14:20:00,109.12,109.12,109.09,109.12,70784.0,106.5099,106.5099,106.4806,106.5099,70784.0
2024-05-31 14:25:00,109.11,109.12,109.02,109.02,55519.0,106.5002,106.5099,106.4123,106.4123,55519.0
2024-05-31 14:30:00,109.03,109.04,108.94,108.94,19844.0,106.4221,106.4318,106.3342,106.3342,19844.0
2024-05-31 14:35:00,108.95,108.99,108.94,108.97,6132.0,106.344,106.383,106.3342,106.3635,6132.0
2024-05-31 14:40:00,108.97,109.07,108.96,109.06,41884.0,106.3635,106.4611,106.3538,106.4514,41884.0
2024-05-31 14:45:00,109.08,109.08,108.95,108.97,13904.0,106.4709,106.4709,106.344,106.3635,13904.0
2024-05-31 14:50:00,108.97,108.98,108.9,108.94,12199.0,106.3635,106.3733,106.2952,106.3342,12199.0
2024-05-31 14:55:00,108.94,109.05,108.93,109.01,5983.0,106.3342,106.4416,106.3245,106.4026,5983.0
2024-05-31 15:00:00,109.01,109.05,108.95,108.98,24515.0,106.4026,106.4416,106.344,106.3733,24515.0
2024-05-31 15:05:00,108.98,109.07,108.98,109.07,19301.0,106.3733,106.4611,106.3733,106.4611,19301.0
2024-05-31 15:10:00,109.07,109.18,109.05,109.16,17731.0,106.4611,106.5685,106.4416,106.549,17731.0
2024-05-31 15:15:00,109.15,109.16,109.08,109.1,35057.0,106.5392,106.549,106.4709,106.4904,35057.0
2024-05-31 15:20:00,109.1,109.14,109.08,109.13,22444.0,106.4904,106.5295,106.4709,106.5197,22444.0
2024-05-31 15:25:00,109.13,109.17,109.04,109.05,16116.0,106.5197,106.5587,106.4318,106.4416,16116.0
2024-05-31 15:30:00,109.04,109.12,108.99,109.07,33536.0,106.4318,106.5099,106.383,106.4611,33536.0
2024-05-31 15:35:00,109.07,109.09,109.03,109.06,78650.0,106.4611,106.4806,106.4221,106.4514,78650.0
2024-05-31 15:40:00,109.07,109.25,109.07,109.25,26185.0,106.4611,106.6368,106.4611,106.6368,26185.0
2024-05-31 15:45:00,109.24,109.38,109.23,109.33,25568.0,106.6271,106.7637,106.6173,106.7149,25568.0
2024-05-31 15:50:00,109.32,109.54,109.31,109.48,43861.0,106.7051,106.9199,106.6954,106.8613,43861.0
2024-05-31 15:55:00,109.47,109.64,109.46,109.63,126555.0,106.8516,107.0175,106.8418,107.0077,126555.0
2024-06-03 09:30:00,110.59,110.63,110.25,110.37,87279.0,107.9448,107.9838,107.6129,107.73,87279.0
2024-06-03 09:35:00,110.4,110.51,110.08,110.38,38903.0,107.7593,107.8667,107.447,107.7398,38903.0
2024-06-03 09:40:00,110.38,110.39,110.06,110.22,24713.0,107.7398,107.7496,107.4274,107.5836,24713.0
2024-06-03 09:45:00,110.22,110.22,109.85,109.87,18362.0,107.5836,107.5836,107.2225,107.242,18362.0
2024-06-03 09:50:00,109.86,109.93,109.72,109.72,19713.0,107.2322,107.3006,107.0956,107.0956,19713.0
2024-06-03 09:55:00,109.72,109.72,109.59,109.63,14449.0,107.0956,107.0956,106.9687,107.0077,14449.0
2024-06-03 10:00:00,109.65,110.06,109.65,109.8,110604.0,107.0273,107.4274,107.0273,107.1737,110604.0
2024-06-03 10:05:00,109.81,109.91,109.75,109.75,12707.0,107.1834,107.281,107.1249,107.1249,12707.0
2024-06-03 10:10:00,109.78,109.86,109.72,109.85,19471.0,107.1541,107.2322,107.0956,107.2225,19471.0
2024-06-03 10:15:00,109.87,109.92,109.76,109.81,27869.0,107.242,107.2908,107.1346,107.1834,27869.0
2024-06-03 10:20:00,109.8,109.82,109.65,109.69,20632.0,107.1737,107.1932,107.0273,107.0663,20632.0
2024-06-03 10:25:00,109.72,109.72,109.61,109.61,17807.0,107.0956,107.0956,106.9882,106.9882,17807.0
2024-06-03 10:30:00,109.55,109.57,109.43,109.44,34674.0,106.9296,106.9492,106.8125,106.8223,34674.0
2024-06-03 10:35:00,109.46,109.52,109.31,109.32,27365.0,106.8418,106.9004,106.6954,106.7051,27365.0
2024-06-03 10:40:00,109.34,109.55,109.34,109.55,23567.0,106.7247,106.9296,106.7247,106.9296,23567.0
2024-06-03 10:45:00,109.56,109.62,109.32,109.41,30478.0,106.9394,106.998,106.7051,106.793,30478.0
2024-06-03 10:50:00,109.42,109.55,109.42,109.48,17578.0,106.8028,106.9296,106.8028,106.8613,17578.0
2024-06-03 10:55:00,109.47,109.48,109.33,109.37,19995.0,106.8516,106.8613,106.7149,106.754,19995.0
2024-06-03 11:00:00,109.38,109.38,109.23,109.28,16667.0,106.7637,106.7637,106.6173,106.6661,16667.0
2024-06-03 11:05:00,109.3,109.39,109.21,109.36,9701.0,106.6856,106.7735,106.5978,106.7442,9701.0
2024-06-03 11:10:00,109.37,109.47,109.34,109.45,13871.0,106.754,106.8516,106.7247,106.832,13871.0
2024-06-03 11:15:00,109.43,109.46,109.28,109.35,17189.0,106.8125,106.8418,106.6661,106.7344,17189.0
2024-06-03 11:20:00,109.35,109.44,109.31,109.31,6386.0,106.7344,106.8223,106.6954,106.6954,6386.0
2024-06-03 11:25:00,109.32,109.41,109.3,109.41,36261.0,106.7051,106.793,106.6856,106.793,36261.0
2024-06-03 11:30:00,109.41,109.41,109.28,109.34,31291.0,106.793,106.793,106.6661,106.7247,31291.0
2024-06-03 11:35:00,109.32,109.43,109.32,109.4,19582.0,106.7051,106.8125,106.7051,106.7832,19582.0
2024-06-03 11:40:00,109.4,109.4,109.31,109.36,14950.0,106.7832,106.7832,106.6954,106.7442,14950.0
2024-06-03 11:45:00,109.37,109.39,109.31,109.33,20175.0,106.754,106.7735,106.6954,106.7149,20175.0
2024-06-03 11:50:00,109.33,109.39,109.31,109.38,40602.0,106.7149,106.7735,106.6954,106.7637,40602.0
2024-06-03 11:55:00,109.37,109.37,109.28,109.29,26734.0,106.754,106.754,106.6661,106.6759,26734.0
2024-06-03 12:00:00,109.29,109.35,109.23,109.24,18489.0,106.6759,106.7344,106.6173,106.6271,18489.0
2024-06-03 12:05:00,109.23,109.24,109.08,109.12,15917.0,106.6173,106.6271,106.4709,106.5099,15917.0
2024-06-03 12:10:00,109.13,109.21,109.02,109.02,43907.0,106.5197,106.5978,106.4123,106.4123,43907.0
2024-06-03 12:15:00,109.03,109.08,108.94,108.95,13961.0,106.4221,106.4709,106.3342,106.344,13961.0
2024-06-03 12:20:00,108.93,108.97,108.86,108.93,42905.0,106.3245,106.3635,106.2561,106.3245,42905.0
2024-06-03 12:25:00,108.92,108.96,108.9,108.93,12951.0,106.3147,106.3538,106.2952,106.3245,12951.0
2024-06-03 12:30:00,108.94,108.96,108.82,108.84,19724.0,106.3342,106.3538,106.2171,106.2366,19724.0
2024-06-03 12:35:00,108.85,109.02,108.83,109.0,19851.0,106.2464,106.4123,106.2269,106.3928,19851.0
2024-06-03 12:40:00,109.02,109.02,108.91,108.94,10576.0,106.4123,106.4123,106.305,106.3342,10576.0
2024-06-03 12:45:00,108.94,109.05,108.92,109.05,11967.0,106.3342,106.4416,106.3147,106.4416,11967.0
2024-06-03 12:50:00,109.05,109.05,108.9,108.93,10511.0,106.4416,106.4416,106.2952,106.3245,10511.0
2024-06-03 12:55:00,108.95,109.06,108.94,109.02,6976.0,106.344,106.4514,106.3342,106.4123,6976.0
2024-06-03 13:00:00,109.02,109.02,108.88,108.89,29982.0,106.4123,106.4123,106.2757,106.2854,29982.0
2024-06-03 13:05:00,108.87,108.93,108.81,108.81,15060.0,106.2659,106.3245,106.2073,106.2073,15060.0
2024-06-03 13:10:00,108.8,108.81,108.68,108.75,29939.0,106.1976,106.2073,106.0805,106.1488,29939.0
2024-06-03 13:15:00,108.74,108.92,108.73,108.92,14642.0,106.139,106.3147,106.1293,106.3147,14642.0
2024-06-03 13:20:00,108.91,108.98,108.88,108.9,16153.0,106.305,106.3733,106.2757,106.2952,16153.0
2024-06-03 13:25:00,108.89,108.97,108.85,108.97,16333.0,106.2854,106.3635,106.2464,106.3635,16333.0
2024-06-03 13:30:00,108.96,109.01,108.92,108.92,22666.0,106.3538,106.4026,106.3147,106.3147,22666.0
2024-06-03 13:35:00,108.91,108.98,108.88,108.96,11038.0,106.305,106.3733,106.2757,106.3538,11038.0
2024-06-03 13:40:00,108.98,109.04,108.97,109.01,11468.0,106.3733,106.4318,106.3635,106.4026,11468.0
2024-06-03 13:45:00,109.01,109.05,108.97,109.0,10255.0,106.4026,106.4416,106.3635,106.3928,10255.0
2024-06-03 13:50:00,109.0,109.01,108.95,108.97,14823.0,106.3928,106.4026,106.344,106.3635,14823.0
2024-06-03 13:55:00,108.97,109.01,108.94,109.01,8336.0,106.3635,106.4026,106.3342,106.4026,8336.0
2024-06-03 14:00:00,109.02,109.09,109.0,109.07,12856.0,106.4123,106.4806,106.3928,106.4611,12856.0
2024-06-03 14:05:00,109.06,109.15,109.05,109.12,9628.0,106.4514,106.5392,106.4416,106.5099,9628.0
2024-06-03 14:10:00,109.13,109.16,109.05,109.06,14866.0,106.5197,106.549,106.4416,106.4514,14866.0
2024-06-03 14:15:00,109.09,109.14,109.05,109.13,12794.0,106.4806,106.5295,106.4416,106.5197,12794.0
2024-06-03 14:20:00,109.14,109.21,109.1,109.19,12924.0,106.5295,106.5978,106.4904,106.5783,12924.0
2024-06-03 14:25:00,109.18,109.22,109.13,109.18,19962.0,106.5685,106.6075,106.5197,106.5685,19962.0
2024-06-03 14:30:00,109.19,109.25,109.19,109.23,9687.0,106.5783,106.6368,106.5783,106.6173,9687.0
2024-06-03 14:35:00,109.23,109.25,109.16,109.19,20181.0,106.6173,106.6368,106.549,106.5783,20181.0
2024-06-03 14:40:00,109.19,109.29,109.18,109.21,12567.0,106.5783,106.6759,106.5685,106.5978,12567.0
2024-06-03 14:45:00,109.21,109.25,109.14,109.17,14534.0,106.5978,106.6368,106.5295,106.5587,14534.0
2024-06-03 14:50:00,109.17,109.19,109.06,109.07,19294.0,106.5587,106.5783,106.4514,106.4611,19294.0
2024-06-03 14:55:00,109.06,109.14,109.06,109.11,21633.0,106.4514,106.5295,106.4514,106.5002,21633.0
2024-06-03 15:00:00,109.1,109.16,109.07,109.13,17306.0,106.4904,106.549,106.4611,106.5197,17306.0
2024-06-03 15:05:00,109.12,109.14,109.06,109.13,18835.0,106.5099,106.5295,106.4514,106.5197,18835.0
2024-06-03 15:10:00,109.14,109.25,109.12,109.21,22999.0,106.5295,106.6368,106.5099,106.5978,22999.0
2024-06-03 15:15:00,109.22,109.24,109.15,109.17,22057.0,106.6075,106.6271,106.5392,106.5587,22057.0
2024-06-03 15:20:00,109.16,109.24,109.13,109.17,23758.0,106.549,106.6271,106.5197,106.5587,23758.0
2024-06-03 15:25:00,109.18,109.21,109.15,109.18,57122.0,106.5685,106.5978,106.5392,106.5685,57122.0
2024-06-03 15:30:00,109.19,109.2,109.12,109.17,24161.0,106.5783,106.588,106.5099,106.5587,24161.0
2024-06-03 15:35:00,109.17,109.2,109.1,109.17,23537.0,106.5587,106.588,106.4904,106.5587,23537.0
2024-06-03 15:40:00,109.18,109.2,109.14,109.16,17965.0,106.5685,106.588,106.5295,106.549,17965.0
2024-06-03 15:45:00,109.16,109.23,109.14,109.18,29439.0,106.549,106.6173,106.5295,106.5685,29439.0
2024-06-03 15:50:00,109.2,109.2,109.08,109.13,45839.0,106.588,106.588,106.4709,106.5197,45839.0
2024-06-03 15:55:00,109.13,109.24,109.06,109.24,89058.0,106.5197,106.6271,106.4514,106.6271,89058.0
2024-06-04 09:30:00,108.49,108.49,108.2,108.44,77068.0,105.895,105.895,105.6119,105.8462,77068.0
2024-06-04 09:35:00,108.46,108.61,108.34,108.34,33664.0,105.8657,106.0121,105.7486,105.7486,33664.0
2024-06-04 09:40:00,108.32,108.33,108.19,108.28,24604.0,105.7291,105.7388,105.6022,105.69,24604.0
2024-06-04 09:45:00,108.29,108.43,108.29,108.31,12794.0,105.6998,105.8364,105.6998,105.7193,12794.0
2024-06-04 09:50:00,108.34,108.36,108.2,108.21,10676.0,105.7486,105.7681,105.6119,105.6217,10676.0
2024-06-04 09:55:00,108.27,108.31,108.22,108.26,9960.0,105.6803,105.7193,105.6315,105.6705,9960.0
2024-06-04 10:00:00,108.29,108.6,108.28,108.4,135042.0,105.6998,106.0024,105.69,105.8072,135042.0
2024-06-04 10:05:00,108.4,108.46,108.3,108.33,20797.0,105.8072,105.8657,105.7095,105.7388,20797.0
2024-06-04 10:10:00,108.3,108.47,108.29,108.36,14437.0,105.7095,105.8755,105.6998,105.7681,14437.0
2024-06-04 10:15:00,108.38,108.55,108.37,108.52,15982.0,105.7876,105.9536,105.7779,105.9243,15982.0
2024-06-04 10:20:00,108.51,108.55,108.29,108.3,28652.0,105.9145,105.9536,105.6998,105.7095,28652.0
2024-06-04 10:25:00,108.35,108.4,108.3,108.34,110339.0,105.7583,105.8072,105.7095,105.7486,110339.0
2024-06-04 10:30:00,108.34,108.41,108.23,108.23,14443.0,105.7486,105.8169,105.6412,105.6412,14443.0
2024-06-04 10:35:00,108.25,108.27,108.14,108.22,10149.0,105.6607,105.6803,105.5534,105.6315,10149.0
2024-06-04 10:40:00,108.23,108.35,108.23,108.32,15169.0,105.6412,105.7583,105.6412,105.7291,15169.0
2024-06-04 10:45:00,108.32,108.32,108.18,108.23,12700.0,105.7291,105.7291,105.5924,105.6412,12700.0
2024-06-04 10:50:00,108.25,108.28,108.18,108.23,25320.0,105.6607,105.69,105.5924,105.6412,25320.0
2024-06-04 10:55:00,108.22,108.22,108.0,108.01,8162.0,105.6315,105.6315,105.4167,105.4265,8162.0
2024-06-04 11:00:00,108.01,108.04,107.95,108.03,111658.0,105.4265,105.4558,105.3679,105.446,111658.0
2024-06-04 11:05:00,108.02,108.06,107.94,108.03,18996.0,105.4362,105.4753,105.3582,105.446,18996.0
2024-06-04 11:10:00,108.04,108.11,108.03,108.07,44886.0,105.4558,105.5241,105.446,105.485,44886.0
2024-06-04 11:15:00,108.07,108.2,108.06,108.19,18428.0,105.485,105.6119,105.4753,105.6022,18428.0
2024-06-04 11:20:00,108.19,108.23,108.1,108.12,117813.0,105.6022,105.6412,105.5143,105.5338,117813.0
2024-06-04 11:25:00,108.11,108.13,107.99,108.0,26770.0,105.5241,105.5436,105.407,105.4167,26770.0
2024-06-04 11:30:00,108.01,108.01,107.87,107.91,29481.0,105.4265,105.4265,105.2898,105.3289,29481.0
2024-06-04 11:35:00,107.88,107.91,107.78,107.86,14323.0,105.2996,105.3289,105.202,105.2801,14323.0
2024-06-04 11:40:00,107.87,107.9,107.74,107.75,78112.0,105.2898,105.3191,105.1629,105.1727,78112.0
2024-06-04 11:45:00,107.75,107.8,107.68,107.77,22752.0,105.1727,105.2215,105.1044,105.1922,22752.0
2024-06-04 11:50:00,107.77,107.85,107.72,107.82,14611.0,105.1922,105.2703,105.1434,105.241,14611.0
2024-06-04 11:55:00,107.82,107.83,107.72,107.73,11788.0,105.241,105.2508,105.1434,105.1532,11788.0
2024-06-04 12:00:00,107.75,107.78,107.69,107.76,14920.0,105.1727,105.202,105.1141,105.1825,14920.0
2024-06-04 12:05:00,107.77,107.78,107.64,107.69,32462.0,105.1922,105.202,105.0653,105.1141,32462.0
2024-06-04 12:10:00,107.7,107.75,107.64,107.73,52696.0,105.1239,105.1727,105.0653,105.1532,52696.0
2024-06-04 12:15:00,107.72,107.76,107.67,107.74,20035.0,105.1434,105.1825,105.0946,105.1629,20035.0
2024-06-04 12:20:00,107.73,107.76,107.66,107.7,12282.0,105.1532,105.1825,105.0849,105.1239,12282.0
2024-06-04 12:25:00,107.71,107.82,107.71,107.8,9320.0,105.1337,105.241,105.1337,105.2215,9320.0
2024-06-04 12:30:00,107.78,107.79,107.73,107.76,14631.0,105.202,105.2117,105.1532,105.1825,14631.0
2024-06-04 12:35:00,107.75,107.77,107.7,107.76,26295.0,105.1727,105.1922,105.1239,105.1825,26295.0
2024-06-04 12:40:00,107.77,107.86,107.72,107.81,65385.0,105.1922,105.2801,105.1434,105.2313,65385.0
2024-06-04 12:45:00,107.81,107.88,107.8,107.84,30601.0,105.2313,105.2996,105.2215,105.2605,30601.0
2024-06-04 12:50:00,107.84,107.84,107.7,107.78,23221.0,105.2605,105.2605,105.1239,105.202,23221.0
2024-06-04 12:55:00,107.79,107.81,107.75,107.77,16372.0,105.2117,105.2313,105.1727,105.1922,16372.0
2024-06-04 13:00:00,107.77,107.78,107.68,107.71,13638.0,105.1922,105.202,105.1044,105.1337,13638.0
2024-06-04 13:05:00,107.72,107.73,107.59,107.6,20073.0,105.1434,105.1532,105.0165,105.0263,20073.0
2024-06-04 13:10:00,107.61,107.71,107.6,107.65,20648.0,105.036,105.1337,105.0263,105.0751,20648.0
2024-06-04 13:15:00,107.65,107.7,107.62,107.7,15500.0,105.0751,105.1239,105.0458,105.1239,15500.0
2024-06-04 13:20:00,107.7,107.75,107.68,107.68,27737.0,105.1239,105.1727,105.1044,105.1044,27737.0
2024-06-04 13:25:00,107.68,107.76,107.62,107.75,112135.0,105.1044,105.1825,105.0458,105.1727,112135.0
2024-06-04 13:30:00,107.76,107.78,107.66,107.69,25011.0,105.1825,105.202,105.0849,105.1141,25011.0
2024-06-04 13:35:00,107.69,107.7,107.65,107.69,20291.0,105.1141,105.1239,105.0751,105.1141,20291.0
2024-06-04 13:40:00,107.7,107.75,107.66,107.68,17229.0,105.1239,105.1727,105.0849,105.1044,17229.0
2024-06-04 13:45:00,107.68,107.75,107.66,107.74,30395.0,105.1044,105.1727,105.0849,105.1629,30395.0
2024-06-04 13:50:00,107.74,107.79,107.73,107.77,31974.0,105.1629,105.2117,105.1532,105.1922,31974.0
2024-06-04 13:55:00,107.77,107.79,107.71,107.78,40555.0,105.1922,105.2117,105.1337,105.202,40555.0
2024-06-04 14:00:00,107.77,107.79,107.73,107.78,34368.0,105.1922,105.2117,105.1532,105.202,34368.0
2024-06-04 14:05:00,107.78,107.78,107.73,107.76,20989.0,105.202,105.202,105.1532,105.1825,20989.0
2024-06-04 14:10:00,107.75,107.79,107.72,107.77,25649.0,105.1727,105.2117,105.1434,105.1922,25649.0
2024-06-04 14:15:00,107.78,107.94,107.78,107.85,21434.0,105.202,105.3582,105.202,105.2703,21434.0
2024-06-04 14:20:00,107.87,108.05,107.87,108.05,29108.0,105.2898,105.4655,105.2898,105.4655,29108.0
2024-06-04 14:25:00,108.07,108.09,107.95,108.03,23602.0,105.485,105.5046,105.3679,105.446,23602.0
2024-06-04 14:30:00,108.03,108.03,107.9,107.9,122806.0,105.446,105.446,105.3191,105.3191,122806.0
2024-06-04 14:35:00,107.91,108.05,107.89,107.95,775461.0,105.3289,105.4655,105.3094,105.3679,775461.0
2024-06-04 14:40:00,107.95,108.01,107.92,107.98,17627.0,105.3679,105.4265,105.3386,105.3972,17627.0
2024-06-04 14:45:00,107.98,108.02,107.94,107.97,34930.0,105.3972,105.4362,105.3582,105.3874,34930.0
2024-06-04 14:50:00,107.97,107.98,107.88,107.89,20306.0,105.3874,105.3972,105.2996,105.3094,20306.0
2024-06-04 14:55:00,107.89,107.94,107.83,107.84,130908.0,105.3094,105.3582,105.2508,105.2605,130908.0
2024-06-04 15:00:00,107.83,107.84,107.59,107.62,66294.0,105.2508,105.2605,105.0165,105.0458,66294.0
2024-06-04 15:05:00,107.61,107.66,107.55,107.64,66617.0,105.036,105.0849,104.9775,105.0653,66617.0
2024-06-04 15:10:00,107.64,107.7,107.62,107.65,20480.0,105.0653,105.1239,105.0458,105.0751,20480.0
2024-06-04 15:15:00,107.65,107.71,107.63,107.66,56686.0,105.0751,105.1337,105.0556,105.0849,56686.0
2024-06-04 15:20:00,107.66,107.73,107.64,107.7,64253.0,105.0849,105.1532,105.0653,105.1239,64253.0
2024-06-04 15:25:00,107.69,107.69,107.63,107.66,77043.0,105.1141,105.1141,105.0556,105.0849,77043.0
2024-06-04 15:30:00,107.65,107.67,107.58,107.59,18302.0,105.0751,105.0946,105.0068,105.0165,18302.0
2024-06-04 15:35:00,107.59,107.62,107.54,107.59,22065.0,105.0165,105.0458,104.9677,105.0165,22065.0
2024-06-04 15:40:00,107.6,107.64,107.55,107.64,29166.0,105.0263,105.0653,104.9775,105.0653,29166.0
2024-06-04 15:45:00,107.64,107.69,107.55,107.63,28968.0,105.0653,105.1141,104.9775,105.0556,28968.0
2024-06-04 15:50:00,107.63,107.75,107.63,107.7,33880.0,105.0556,105.1727,105.0556,105.1239,33880.0
2024-06-04 15:55:00,107.7,107.71,107.59,107.61,65182.0,105.1239,105.1337,105.0165,105.036,65182.0
2024-06-05 09:30:00,108.33,108.33,107.95,108.0,78050.0,105.7388,105.7388,105.3679,105.4167,78050.0
2024-06-05 09:35:00,107.99,108.07,107.76,107.82,55930.0,105.407,105.485,105.1825,105.241,55930.0
2024-06-05 09:40:00,107.83,107.87,107.69,107.79,38868.0,105.2508,105.2898,105.1141,105.2117,38868.0
2024-06-05 09:45:00,107.81,107.84,107.69,107.7,25277.0,105.2313,105.2605,105.1141,105.1239,25277.0
2024-06-05 09:50:00,107.7,107.75,107.56,107.6,81253.0,105.1239,105.1727,104.9872,105.0263,81253.0
2024-06-05 09:55:00,107.64,107.73,107.56,107.71,84884.0,105.0653,105.1532,104.9872,105.1337,84884.0
2024-06-05 10:00:00,107.67,107.77,107.35,107.76,124294.0,105.0946,105.1922,104.7823,105.1825,124294.0
2024-06-05 10:05:00,107.76,107.77,107.52,107.55,46464.0,105.1825,105.1922,104.9482,104.9775,46464.0
2024-06-05 10:10:00,107.58,107.7,107.52,107.63,13184.0,105.0068,105.1239,104.9482,105.0556,13184.0
2024-06-05 10:15:00,107.59,107.75,107.56,107.72,24424.0,105.0165,105.1727,104.9872,105.1434,24424.0
2024-06-05 10:20:00,107.73,108.05,107.72,108.01,14733.0,105.1532,105.4655,105.1434,105.4265,14733.0
2024-06-05 10:25:00,108.01,108.06,107.88,107.9,21312.0,105.4265,105.4753,105.2996,105.3191,21312.0
2024-06-05 10:30:00,107.92,108.08,107.92,108.05,14066.0,105.3386,105.4948,105.3386,105.4655,14066.0
2024-06-05 10:35:00,108.06,108.2,108.05,108.2,23713.0,105.4753,105.6119,105.4655,105.6119,23713.0
2024-06-05 10:40:00,108.22,108.33,108.03,108.03,17553.0,105.6315,105.7388,105.446,105.446,17553.0
2024-06-05 10:45:00,108.05,108.1,108.02,108.05,14629.0,105.4655,105.5143,105.4362,105.4655,14629.0
2024-06-05 10:50:00,108.06,108.08,107.99,108.01,7766.0,105.4753,105.4948,105.407,105.4265,7766.0
2024-06-05 10:55:00,108.0,108.01,107.93,107.93,15224.0,105.4167,105.4265,105.3484,105.3484,15224.0
2024-06-05 11:00:00,107.94,108.08,107.93,108.08,19870.0,105.3582,105.4948,105.3484,105.4948,19870.0
2024-06-05 11:05:00,108.07,108.13,108.05,108.06,14666.0,105.485,105.5436,105.4655,105.4753,14666.0
2024-06-05 11:10:00,108.05,108.26,108.04,108.24,38152.0,105.4655,105.6705,105.4558,105.651,38152.0
2024-06-05 11:15:00,108.24,108.41,108.24,108.34,15493.0,105.651,105.8169,105.651,105.7486,15493.0
2024-06-05 11:20:00,108.34,108.42,108.29,108.4,22470.0,105.7486,105.8267,105.6998,105.8072,22470.0
2024-06-05 11:25:00,108.4,108.44,108.36,108.4,19631.0,105.8072,105.8462,105.7681,105.8072,19631.0
2024-06-05 11:30:00,108.4,108.49,108.4,108.45,35391.0,105.8072,105.895,105.8072,105.856,35391.0
2024-06-05 11:35:00,108.45,108.49,108.41,108.43,17051.0,105.856,105.895,105.8169,105.8364,17051.0
2024-06-05 11:40:00,108.43,108.54,108.42,108.52,16162.0,105.8364,105.9438,105.8267,105.9243,16162.0
2024-06-05 11:45:00,108.53,108.56,108.48,108.5,46867.0,105.934,105.9633,105.8852,105.9048,46867.0
2024-06-05 11:50:00,108.51,108.59,108.5,108.58,24943.0,105.9145,105.9926,105.9048,105.9828,24943.0
2024-06-05 11:55:00,108.55,108.6,108.52,108.55,12860.0,105.9536,106.0024,105.9243,105.9536,12860.0
2024-06-05 12:00:00,108.55,108.57,108.52,108.54,10597.0,105.9536,105.9731,105.9243,105.9438,10597.0
2024-06-05 12:05:00,108.54,108.55,108.46,108.47,9450.0,105.9438,105.9536,105.8657,105.8755,9450.0
2024-06-05 12:10:00,108.47,108.5,108.46,108.46,40873.0,105.8755,105.9048,105.8657,105.8657,40873.0
2024-06-05 12:15:00,108.47,108.5,108.44,108.45,17490.0,105.8755,105.9048,105.8462,105.856,17490.0
2024-06-05 12:20:00,108.45,108.47,108.43,108.45,16105.0,105.856,105.8755,105.8364,105.856,16105.0
2024-06-05 12:25:00,108.45,108.53,108.44,108.5,27475.0,105.856,105.934,105.8462,105.9048,27475.0
2024-06-05 12:30:00,108.49,108.55,108.48,108.54,47155.0,105.895,105.9536,105.8852,105.9438,47155.0
2024-06-05 12:35:00,108.54,108.65,108.52,108.65,15625.0,105.9438,106.0512,105.9243,106.0512,15625.0
2024-06-05 12:40:00,108.65,108.69,108.62,108.64,21880.0,106.0512,106.0902,106.0219,106.0414,21880.0
2024-06-05 12:45:00,108.64,108.67,108.59,108.63,19033.0,106.0414,106.0707,105.9926,106.0317,19033.0
2024-06-05 12:50:00,108.63,108.63,108.56,108.58,27945.0,106.0317,106.0317,105.9633,105.9828,27945.0
2024-06-05 12:55:00,108.57,108.58,108.53,108.53,19441.0,105.9731,105.9828,105.934,105.934,19441.0
2024-06-05 13:00:00,108.52,108.54,108.48,108.54,12807.0,105.9243,105.9438,105.8852,105.9438,12807.0
2024-06-05 13:05:00,108.53,108.59,108.52,108.59,10664.0,105.934,105.9926,105.9243,105.9926,10664.0
2024-06-05 13:10:00,108.59,108.64,108.59,108.63,15755.0,105.9926,106.0414,105.9926,106.0317,15755.0
2024-06-05 13:15:00,108.65,108.69,108.61,108.62,22490.0,106.0512,106.0902,106.0121,106.0219,22490.0
2024-06-05 13:20:00,108.62,108.62,108.53,108.56,12504.0,106.0219,106.0219,105.934,105.9633,12504.0
2024-06-05 13:25:00,108.57,108.63,108.56,108.63,11627.0,105.9731,106.0317,105.9633,106.0317,11627.0
2024-06-05 13:30:00,108.64,108.65,108.6,108.62,19032.0,106.0414,106.0512,106.0024,106.0219,19032.0
2024-06-05 13:35:00,108.61,108.64,108.6,108.64,13191.0,106.0121,106.0414,106.0024,106.0414,13191.0
2024-06-05 13:40:00,108.63,108.68,108.6,108.66,28910.0,106.0317,106.0805,106.0024,106.0609,28910.0
2024-06-05 13:45:00,108.68,108.71,108.65,108.7,22077.0,106.0805,106.1097,106.0512,106.1,22077.0
2024-06-05 13:50:00,108.7,108.73,108.67,108.72,28171.0,106.1,106.1293,106.0707,106.1195,28171.0
2024-06-05 13:55:00,108.72,108.76,108.7,108.72,34965.0,106.1195,106.1585,106.1,106.1195,34965.0
2024-06-05 14:00:00,108.7,108.74,108.67,108.73,38610.0,106.1,106.139,106.0707,106.1293,38610.0
2024-06-05 14:05:00,108.73,108.74,108.66,108.72,82401.0,106.1293,106.139,106.0609,106.1195,82401.0
2024-06-05 14:10:00,108.72,108.77,108.69,108.7,24587.0,106.1195,106.1683,106.0902,106.1,24587.0
2024-06-05 14:15:00,108.69,108.72,108.66,108.7,20576.0,106.0902,106.1195,106.0609,106.1,20576.0
2024-06-05 14:20:00,108.7,108.72,108.67,108.68,18965.0,106.1,106.1195,106.0707,106.0805,18965.0
2024-06-05 14:25:00,108.68,108.71,108.65,108.67,18673.0,106.0805,106.1097,106.0512,106.0707,18673.0
2024-06-05 14:30:00,108.67,108.75,108.65,108.74,36886.0,106.0707,106.1488,106.0512,106.139,36886.0
2024-06-05 14:35:00,108.73,108.76,108.7,108.71,28092.0,106.1293,106.1585,106.1,106.1097,28092.0
2024-06-05 14:40:00,108.7,108.75,108.68,108.75,18600.0,106.1,106.1488,106.0805,106.1488,18600.0
2024-06-05 14:45:00,108.75,108.77,108.7,108.7,22301.0,106.1488,106.1683,106.1,106.1,22301.0
2024-06-05 14:50:00,108.7,108.75,108.7,108.74,13569.0,106.1,106.1488,106.1,106.139,13569.0
2024-06-05 14:55:00,108.73,108.79,108.73,108.76,25060.0,106.1293,106.1878,106.1293,106.1585,25060.0
2024-06-05 15:00:00,108.75,108.81,108.72,108.79,46771.0,106.1488,106.2073,106.1195,106.1878,46771.0
2024-06-05 15:05:00,108.79,108.81,108.72,108.72,25113.0,106.1878,106.2073,106.1195,106.1195,25113.0
2024-06-05 15:10:00,108.72,108.73,108.66,108.66,313840.0,106.1195,106.1293,106.0609,106.0609,313840.0
2024-06-05 15:15:00,108.65,108.68,108.63,108.66,21533.0,106.0512,106.0805,106.0317,106.0609,21533.0
2024-06-05 15:20:00,108.67,108.72,108.66,108.72,19821.0,106.0707,106.1195,106.0609,106.1195,19821.0
2024-06-05 15:25:00,108.71,108.72,108.66,108.67,22196.0,106.1097,106.1195,106.0609,106.0707,22196.0
2024-06-05 15:30:00,108.67,108.68,108.6,108.63,25834.0,106.0707,106.0805,106.0024,106.0317,25834.0
2024-06-05 15:35:00,108.63,108.71,108.61,108.71,29632.0,106.0317,106.1097,106.0121,106.1097,29632.0
2024-06-05 15:40:00,108.7,108.71,108.68,108.69,30111.0,106.1,106.1097,106.0805,106.0902,30111.0
2024-06-05 15:45:00,108.69,108.71,108.64,108.65,34608.0,106.0902,106.1097,106.0414,106.0512,34608.0
2024-06-05 15:50:00,108.65,108.83,108.62,108.81,66214.0,106.0512,106.2269,106.0219,106.2073,66214.0
2024-06-05 15:55:00,108.81,108.84,108.75,108.81,106053.0,106.2073,106.2366,106.1488,106.2073,106053.0
2024-06-06 09:30:00,108.38,108.6,108.16,108.39,107213.0,105.7876,106.0024,105.5729,105.7974,107213.0
2024-06-06 09:35:00,108.37,108.49,108.26,108.39,21164.0,105.7779,105.895,105.6705,105.7974,21164.0
2024-06-06 09:40:00,108.33,108.63,108.31,108.59,12733.0,105.7388,106.0317,105.7193,105.9926,12733.0
2024-06-06 09:45:00,108.66,108.77,108.61,108.76,19176.0,106.0609,106.1683,106.0121,106.1585,19176.0
2024-06-06 09:50:00,108.75,108.77,108.61,108.72,29241.0,106.1488,106.1683,106.0121,106.1195,29241.0
2024-06-06 09:55:00,108.73,108.85,108.72,108.73,18272.0,106.1293,106.2464,106.1195,106.1293,18272.0
2024-06-06 10:00:00,108.73,108.74,108.5,108.5,30133.0,106.1293,106.139,105.9048,105.9048,30133.0
2024-06-06 10:05:00,108.51,108.73,108.49,108.7,22017.0,105.9145,106.1293,105.895,106.1,22017.0
2024-06-06 10:10:00,108.72,108.72,108.5,108.5,19934.0,106.1195,106.1195,105.9048,105.9048,19934.0
2024-06-06 10:15:00,108.5,108.55,108.46,108.53,17843.0,105.9048,105.9536,105.8657,105.934,17843.0
2024-06-06 10:20:00,108.53,108.53,108.41,108.46,16472.0,105.934,105.934,105.8169,105.8657,16472.0
2024-06-06 10:25:00,108.46,108.46,108.31,108.4,24519.0,105.8657,105.8657,105.7193,105.8072,24519.0
2024-06-06 10:30:00,108.4,108.42,108.31,108.4,26731.0,105.8072,105.8267,105.7193,105.8072,26731.0
2024-06-06 10:35:00,108.39,108.44,108.35,108.43,21751.0,105.7974,105.8462,105.7583,105.8364,21751.0
2024-06-06 10:40:00,108.43,108.43,108.34,108.4,19648.0,105.8364,105.8364,105.7486,105.8072,19648.0
2024-06-06 10:45:00,108.39,108.45,108.34,108.41,32315.0,105.7974,105.856,105.7486,105.8169,32315.0
2024-06-06 10:50:00,108.41,108.41,108.27,108.32,74739.0,105.8169,105.8169,105.6803,105.7291,74739.0
2024-06-06 10:55:00,108.31,108.36,108.3,108.33,52564.0,105.7193,105.7681,105.7095,105.7388,52564.0
2024-06-06 11:00:00,108.32,108.37,108.29,108.31,42949.0,105.7291,105.7779,105.6998,105.7193,42949.0
2024-06-06 11:05:00,108.31,108.39,108.28,108.38,96444.0,105.7193,105.7974,105.69,105.7876,96444.0
2024-06-06 11:10:00,108.39,108.46,108.37,108.44,19349.0,105.7974,105.8657,105.7779,105.8462,19349.0
2024-06-06 11:15:00,108.45,108.55,108.44,108.55,12707.0,105.856,105.9536,105.8462,105.9536,12707.0
2024-06-06 11:20:00,108.55,108.58,108.49,108.49,26560.0,105.9536,105.9828,105.895,105.895,26560.0
2024-06-06 11:25:00,108.51,108.51,108.41,108.5,21774.0,105.9145,105.9145,105.8169,105.9048,21774.0
2024-06-06 11:30:00,108.49,108.52,108.39,108.39,18393.0,105.895,105.9243,105.7974,105.7974,18393.0
2024-06-06 11:35:00,108.38,108.47,108.36,108.43,22861.0,105.7876,105.8755,105.7681,105.8364,22861.0
2024-06-06 11:40:00,108.44,108.47,108.39,108.39,9081.0,105.8462,105.8755,105.7974,105.7974,9081.0
2024-06-06 11:45:00,108.38,108.43,108.37,108.4,34651.0,105.7876,105.8364,105.7779,105.8072,34651.0
2024-06-06 11:50:00,108.4,108.42,108.36,108.38,36663.0,105.8072,105.8267,105.7681,105.7876,36663.0
2024-06-06 11:55:00,108.37,108.37,108.3,108.33,23234.0,105.7779,105.7779,105.7095,105.7388,23234.0
2024-06-06 12:00:00,108.33,108.35,108.21,108.21,21524.0,105.7388,105.7583,105.6217,105.6217,21524.0
2024-06-06 12:05:00,108.2,108.24,108.14,108.18,18417.0,105.6119,105.651,105.5534,105.5924,18417.0
2024-06-06 12:10:00,108.19,108.2,108.12,108.15,17249.0,105.6022,105.6119,105.5338,105.5631,17249.0
2024-06-06 12:15:00,108.17,108.17,108.09,108.13,12304.0,105.5827,105.5827,105.5046,105.5436,12304.0
2024-06-06 12:20:00,108.12,108.12,108.05,108.07,34720.0,105.5338,105.5338,105.4655,105.485,34720.0
2024-06-06 12:25:00,108.08,108.15,108.06,108.15,34909.0,105.4948,105.5631,105.4753,105.5631,34909.0
2024-06-06 12:30:00,108.16,108.16,108.09,108.1,121251.0,105.5729,105.5729,105.5046,105.5143,121251.0
2024-06-06 12:35:00,108.1,108.1,108.0,108.06,34334.0,105.5143,105.5143,105.4167,105.4753,34334.0
2024-06-06 12:40:00,108.06,108.13,108.05,108.09,9480.0,105.4753,105.5436,105.4655,105.5046,9480.0
2024-06-06 12:45:00,108.09,108.14,108.07,108.13,8389.0,105.5046,105.5534,105.485,105.5436,8389.0
2024-06-06 12:50:00,108.13,108.15,108.1,108.12,14388.0,105.5436,105.5631,105.5143,105.5338,14388.0
2024-06-06 12:55:00,108.12,108.12,108.03,108.07,32714.0,105.5338,105.5338,105.446,105.485,32714.0
2024-06-06 13:00:00,108.07,108.12,108.05,108.12,21583.0,105.485,105.5338,105.4655,105.5338,21583.0
2024-06-06 13:05:00,108.11,108.11,108.01,108.04,7671.0,105.5241,105.5241,105.4265,105.4558,7671.0
2024-06-06 13:10:00,108.05,108.09,108.05,108.07,23737.0,105.4655,105.5046,105.4655,105.485,23737.0
2024-06-06 13:15:00,108.08,108.15,108.07,108.14,11345.0,105.4948,105.5631,105.485,105.5534,11345.0
2024-06-06 13:20:00,108.14,108.18,108.08,108.17,13067.0,105.5534,105.5924,105.4948,105.5827,13067.0
2024-06-06 13:25:00,108.17,108.27,108.17,108.24,12436.0,105.5827,105.6803,105.5827,105.651,12436.0
2024-06-06 13:30:00,108.24,108.27,108.21,108.26,14770.0,105.651,105.6803,105.6217,105.6705,14770.0
2024-06-06 13:35:00,108.27,108.36,108.27,108.35,28596.0,105.6803,105.7681,105.6803,105.7583,28596.0
2024-06-06 13:40:00,108.35,108.38,108.32,108.38,11943.0,105.7583,105.7876,105.7291,105.7876,11943.0
2024-06-06 13:45:00,108.37,108.37,108.28,108.29,8255.0,105.7779,105.7779,105.69,105.6998,8255.0
2024-06-06 13:50:00,108.29,108.32,108.25,108.27,17371.0,105.6998,105.7291,105.6607,105.6803,17371.0
2024-06-06 13:55:00,108.27,108.31,108.22,108.23,59869.0,105.6803,105.7193,105.6315,105.6412,59869.0
2024-06-06 14:00:00,108.22,108.24,108.08,108.09,20626.0,105.6315,105.651,105.4948,105.5046,20626.0
2024-06-06 14:05:00,108.08,108.08,107.9,107.9,32275.0,105.4948,105.4948,105.3191,105.3191,32275.0
2024-06-06 14:10:00,107.91,107.91,107.85,107.88,26214.0,105.3289,105.3289,105.2703,105.2996,26214.0
2024-06-06 14:15:00,107.88,107.97,107.84,107.96,18953.0,105.2996,105.3874,105.2605,105.3777,18953.0
2024-06-06 14:20:00,107.96,108.0,107.93,107.95,22445.0,105.3777,105.4167,105.3484,105.3679,22445.0
2024-06-06 14:25:00,107.95,107.99,107.94,107.97,11087.0,105.3679,105.407,105.3582,105.3874,11087.0
2024-06-06 14:30:00,107.97,108.03,107.94,108.03,51585.0,105.3874,105.446,105.3582,105.446,51585.0
2024-06-06 14:35:00,108.03,108.05,107.99,108.03,11472.0,105.446,105.4655,105.407,105.446,11472.0
2024-06-06 14:40:00,108.03,108.06,108.01,108.01,22276.0,105.446,105.4753,105.4265,105.4265,22276.0
2024-06-06 14:45:00,108.02,108.08,108.02,108.07,15703.0,105.4362,105.4948,105.4362,105.485,15703.0
2024-06-06 14:50:00,108.08,108.17,108.08,108.16,63589.0,105.4948,105.5827,105.4948,105.5729,63589.0
2024-06-06 14:55:00,108.16,108.17,108.13,108.14,19979.0,105.5729,105.5827,105.5436,105.5534,19979.0
2024-06-06 15:00:00,108.12,108.15,108.09,108.12,26054.0,105.5338,105.5631,105.5046,105.5338,26054.0
2024-06-06 15:05:00,108.12,108.18,108.12,108.16,16757.0,105.5338,105.5924,105.5338,105.5729,16757.0
2024-06-06 15:10:00,108.18,108.19,108.12,108.13,29977.0,105.5924,105.6022,105.5338,105.5436,29977.0
2024-06-06 15:15:00,108.13,108.17,108.1,108.14,25118.0,105.5436,105.5827,105.5143,105.5534,25118.0
2024-06-06 15:20:00,108.14,108.14,108.09,108.1,16297.0,105.5534,105.5534,105.5046,105.5143,16297.0
2024-06-06 15:25:00,108.09,108.19,108.08,108.18,39274.0,105.5046,105.6022,105.4948,105.5924,39274.0
2024-06-06 15:30:00,108.17,108.18,108.05,108.07,22998.0,105.5827,105.5924,105.4655,105.485,22998.0
2024-06-06 15:35:00,108.07,108.09,108.02,108.03,33186.0,105.485,105.5046,105.4362,105.446,33186.0
2024-06-06 15:40:00,108.03,108.11,108.02,108.09,24751.0,105.446,105.5241,105.4362,105.5046,24751.0
2024-06-06 15:45:00,108.07,108.1,108.0,108.09,66693.0,105.485,105.5143,105.4167,105.5046,66693.0
2024-06-06 15:50:00,108.1,108.12,108.04,108.1,98896.0,105.5143,105.5338,105.4558,105.5143,98896.0
2024-06-06 15:55:00,108.11,108.12,108.03,108.07,441935.0,105.5241,105.5338,105.446,105.485,441935.0
2024-06-07 09:30:00,107.03,107.13,106.67,106.67,70105.0,104.4699,104.5675,104.1185,104.1185,70105.0
2024-06-07 09:35:00,106.68,107.02,106.59,106.98,42305.0,104.1283,104.4602,104.0404,104.4211,42305.0
2024-06-07 09:40:00,106.95,107.46,106.95,107.44,34979.0,104.3918,104.8896,104.3918,104.8701,34979.0
2024-06-07 09:45:00,107.44,107.46,107.28,107.4,24552.0,104.8701,104.8896,104.7139,104.8311,24552.0
2024-06-07 09:50:00,107.39,107.5,107.21,107.27,18675.0,104.8213,104.9287,104.6456,104.7042,18675.0
2024-06-07 09:55:00,107.26,107.27,107.05,107.17,28195.0,104.6944,104.7042,104.4894,104.6066,28195.0
2024-06-07 10:00:00,107.17,107.28,107.05,107.26,32915.0,104.6066,104.7139,104.4894,104.6944,32915.0
2024-06-07 10:05:00,107.27,107.38,107.23,107.35,38536.0,104.7042,104.8116,104.6651,104.7823,38536.0
2024-06-07 10:10:00,107.35,107.37,107.25,107.36,18359.0,104.7823,104.8018,104.6847,104.792,18359.0
2024-06-07 10:15:00,107.36,107.42,107.28,107.39,13550.0,104.792,104.8506,104.7139,104.8213,13550.0
2024-06-07 10:20:00,107.37,107.49,107.29,107.48,14607.0,104.8018,104.9189,104.7237,104.9092,14607.0
2024-06-07 10:25:00,107.48,107.54,107.43,107.53,13396.0,104.9092,104.9677,104.8604,104.958,13396.0
2024-06-07 10:30:00,107.52,107.53,107.29,107.34,22905.0,104.9482,104.958,104.7237,104.7725,22905.0
2024-06-07 10:35:00,107.37,107.58,107.32,107.55,12039.0,104.8018,105.0068,104.753,104.9775,12039.0
2024-06-07 10:40:00,107.56,107.63,107.54,107.62,10298.0,104.9872,105.0556,104.9677,105.0458,10298.0
2024-06-07 10:45:00,107.6,107.7,107.58,107.6,18556.0,105.0263,105.1239,105.0068,105.0263,18556.0
2024-06-07 10:50:00,107.6,107.6,107.36,107.38,9193.0,105.0263,105.0263,104.792,104.8116,9193.0
2024-06-07 10:55:00,107.39,107.42,107.27,107.29,18542.0,104.8213,104.8506,104.7042,104.7237,18542.0
2024-06-07 11:00:00,107.28,107.28,107.13,107.16,48891.0,104.7139,104.7139,104.5675,104.5968,48891.0
2024-06-07 11:05:00,107.17,107.17,107.02,107.06,23117.0,104.6066,104.6066,104.4602,104.4992,23117.0
2024-06-07 11:10:00,107.06,107.13,107.0,107.12,16922.0,104.4992,104.5675,104.4406,104.5578,16922.0
2024-06-07 11:15:00,107.12,107.14,106.95,106.96,67172.0,104.5578,104.5773,104.3918,104.4016,67172.0
2024-06-07 11:20:00,106.96,107.02,106.83,107.02,11867.0,104.4016,104.4602,104.2747,104.4602,11867.0
2024-06-07 11:25:00,107.02,107.03,106.94,106.99,14159.0,104.4602,104.4699,104.3821,104.4309,14159.0
2024-06-07 11:30:00,106.99,107.02,106.93,106.98,9950.0,104.4309,104.4602,104.3723,104.4211,9950.0
2024-06-07 11:35:00,107.0,107.01,106.92,106.99,9460.0,104.4406,104.4504,104.3626,104.4309,9460.0
2024-06-07 11:40:00,106.99,107.04,106.99,107.0,21684.0,104.4309,104.4797,104.4309,104.4406,21684.0
2024-06-07 11:45:00,107.0,107.08,106.99,107.07,9108.0,104.4406,104.5187,104.4309,104.509,9108.0
2024-06-07 11:50:00,107.06,107.09,107.04,107.06,11334.0,104.4992,104.5285,104.4797,104.4992,11334.0
2024-06-07 11:55:00,107.05,107.1,107.03,107.09,32753.0,104.4894,104.5382,104.4699,104.5285,32753.0
2024-06-07 12:00:00,107.09,107.09,107.0,107.06,13256.0,104.5285,104.5285,104.4406,104.4992,13256.0
2024-06-07 12:05:00,107.05,107.12,107.01,107.09,32074.0,104.4894,104.5578,104.4504,104.5285,32074.0
2024-06-07 12:10:00,107.09,107.1,107.04,107.04,54534.0,104.5285,104.5382,104.4797,104.4797,54534.0
2024-06-07 12:15:00,107.03,107.09,107.03,107.09,15911.0,104.4699,104.5285,104.4699,104.5285,15911.0
2024-06-07 12:20:00,107.08,107.1,107.03,107.1,12286.0,104.5187,104.5382,104.4699,104.5382,12286.0
2024-06-07 12:25:00,107.11,107.21,107.1,107.19,14564.0,104.548,104.6456,104.5382,104.6261,14564.0
2024-06-07 12:30:00,107.2,107.26,107.09,107.12,52522.0,104.6359,104.6944,104.5285,104.5578,52522.0
2024-06-07 12:35:00,107.12,107.13,107.05,107.07,33016.0,104.5578,104.5675,104.4894,104.509,33016.0
2024-06-07 12:40:00,107.07,107.09,107.03,107.05,35553.0,104.509,104.5285,104.4699,104.4894,35553.0
2024-06-07 12:45:00,107.05,107.06,106.97,106.98,12608.0,104.4894,104.4992,104.4114,104.4211,12608.0
2024-06-07 12:50:00,106.98,107.06,106.98,107.03,10002.0,104.4211,104.4992,104.4211,104.4699,10002.0
2024-06-07 12:55:00,107.04,107.11,107.03,107.11,23175.0,104.4797,104.548,104.4699,104.548,23175.0
2024-06-07 13:00:00,107.1,107.11,106.94,106.96,17674.0,104.5382,104.548,104.3821,104.4016,17674.0
2024-06-07 13:05:00,106.95,107.03,106.94,106.99,13378.0,104.3918,104.4699,104.3821,104.4309,13378.0
2024-06-07 13:10:00,106.99,107.06,106.95,107.03,49864.0,104.4309,104.4992,104.3918,104.4699,49864.0
2024-06-07 13:15:00,107.03,107.11,107.02,107.1,23883.0,104.4699,104.548,104.4602,104.5382,23883.0
2024-06-07 13:20:00,107.1,107.2,107.07,107.17,18511.0,104.5382,104.6359,104.509,104.6066,18511.0
2024-06-07 13:25:00,107.18,107.18,107.05,107.08,18892.0,104.6163,104.6163,104.4894,104.5187,18892.0
2024-06-07 13:30:00,107.08,107.09,107.01,107.02,17447.0,104.5187,104.5285,104.4504,104.4602,17447.0
2024-06-07 13:35:00,107.02,107.07,106.99,107.04,16920.0,104.4602,104.509,104.4309,104.4797,16920.0
2024-06-07 13:40:00,107.03,107.04,106.96,107.04,16470.0,104.4699,104.4797,104.4016,104.4797,16470.0
2024-06-07 13:45:00,107.04,107.06,106.99,107.01,17029.0,104.4797,104.4992,104.4309,104.4504,17029.0
2024-06-07 13:50:00,107.02,107.07,107.01,107.03,33236.0,104.4602,104.509,104.4504,104.4699,33236.0
2024-06-07 13:55:00,107.03,107.06,106.98,107.01,25631.0,104.4699,104.4992,104.4211,104.4504,25631.0
2024-06-07 14:00:00,106.99,107.01,106.81,106.85,39164.0,104.4309,104.4504,104.2552,104.2942,39164.0
2024-06-07 14:05:00,106.84,106.84,106.72,106.78,37077.0,104.2845,104.2845,104.1673,104.2259,37077.0
2024-06-07 14:10:00,106.77,106.81,106.67,106.68,55251.0,104.2161,104.2552,104.1185,104.1283,55251.0
2024-06-07 14:15:00,106.67,106.73,106.65,106.68,17392.0,104.1185,104.1771,104.099,104.1283,17392.0
2024-06-07 14:20:00,106.68,106.83,106.67,106.81,23111.0,104.1283,104.2747,104.1185,104.2552,23111.0
2024-06-07 14:25:00,106.82,106.91,106.82,106.88,31914.0,104.2649,104.3528,104.2649,104.3235,31914.0
2024-06-07 14:30:00,106.87,106.94,106.85,106.91,34245.0,104.3137,104.3821,104.2942,104.3528,34245.0
2024-06-07 14:35:00,106.91,107.02,106.9,107.0,16872.0,104.3528,104.4602,104.343,104.4406,16872.0
2024-06-07 14:40:00,107.0,107.03,106.99,107.03,15772.0,104.4406,104.4699,104.4309,104.4699,15772.0
2024-06-07 14:45:00,107.03,107.08,107.02,107.06,11506.0,104.4699,104.5187,104.4602,104.4992,11506.0
2024-06-07 14:50:00,107.05,107.07,106.99,107.03,27620.0,104.4894,104.509,104.4309,104.4699,27620.0
2024-06-07 14:55:00,107.03,107.06,106.95,106.95,47228.0,104.4699,104.4992,104.3918,104.3918,47228.0
2024-06-07 15:00:00,106.93,106.97,106.87,106.95,21396.0,104.3723,104.4114,104.3137,104.3918,21396.0
2024-06-07 15:05:00,106.96,106.97,106.84,106.85,38851.0,104.4016,104.4114,104.2845,104.2942,38851.0
2024-06-07 15:10:00,106.87,106.88,106.76,106.82,23483.0,104.3137,104.3235,104.2064,104.2649,23483.0
2024-06-07 15:15:00,106.82,106.9,106.82,106.85,15986.0,104.2649,104.343,104.2649,104.2942,15986.0
2024-06-07 15:20:00,106.84,106.89,106.8,106.86,17340.0,104.2845,104.3333,104.2454,104.304,17340.0
2024-06-07 15:25:00,106.87,106.94,106.84,106.92,22101.0,104.3137,104.3821,104.2845,104.3626,22101.0
2024-06-07 15:30:00,106.92,106.98,106.88,106.95,23773.0,104.3626,104.4211,104.3235,104.3918,23773.0
2024-06-07 15:35:00,106.95,106.98,106.93,106.95,46140.0,104.3918,104.4211,104.3723,104.3918,46140.0
2024-06-07 15:40:00,106.96,106.98,106.92,106.96,37697.0,104.4016,104.4211,104.3626,104.4016,37697.0
2024-06-07 15:45:00,106.95,106.97,106.9,106.95,20992.0,104.3918,104.4114,104.343,104.3918,20992.0
2024-06-07 15:50:00,106.96,107.01,106.88,106.99,52940.0,104.4016,104.4504,104.3235,104.4309,52940.0
2024-06-07 15:55:00,107.0,107.05,106.88,106.91,74451.0,104.4406,104.4894,104.3235,104.3528,74451.0
2024-06-10 09:30:00,105.81,105.99,105.39,105.66,112849.0,103.2791,103.4548,102.8691,103.1327,112849.0
2024-06-10 09:35:00,105.66,105.66,105.31,105.4,36038.0,103.1327,103.1327,102.7911,102.8789,36038.0
2024-06-10 09:40:00,105.4,105.67,105.36,105.67,78097.0,102.8789,103.1425,102.8399,103.1425,78097.0
2024-06-10 09:45:00,105.66,105.69,105.42,105.5,37360.0,103.1327,103.162,102.8984,102.9765,37360.0
2024-06-10 09:50:00,105.52,105.6,105.44,105.49,37874.0,102.996,103.0741,102.918,102.9668,37874.0
2024-06-10 09:55:00,105.51,105.56,105.42,105.56,23774.0,102.9863,103.0351,102.8984,103.0351,23774.0
2024-06-10 10:00:00,105.57,105.67,105.53,105.66,22693.0,103.0448,103.1425,103.0058,103.1327,22693.0
2024-06-10 10:05:00,105.67,105.82,105.67,105.77,20473.0,103.1425,103.2889,103.1425,103.2401,20473.0
2024-06-10 10:10:00,105.78,105.9,105.72,105.9,19661.0,103.2498,103.367,103.1913,103.367,19661.0
2024-06-10 10:15:00,105.9,106.05,105.9,105.97,28915.0,103.367,103.5134,103.367,103.4353,28915.0
2024-06-10 10:20:00,105.98,106.01,105.92,105.98,19729.0,103.445,103.4743,103.3865,103.445,19729.0
2024-06-10 10:25:00,105.96,105.96,105.83,105.89,16747.0,103.4255,103.4255,103.2986,103.3572,16747.0
2024-06-10 10:30:00,105.86,105.96,105.81,105.95,96003.0,103.3279,103.4255,103.2791,103.4158,96003.0
2024-06-10 10:35:00,105.96,106.04,105.93,105.99,14435.0,103.4255,103.5036,103.3962,103.4548,14435.0
2024-06-10 10:40:00,105.99,106.0,105.91,105.95,22774.0,103.4548,103.4646,103.3767,103.4158,22774.0
2024-06-10 10:45:00,105.96,106.05,105.96,106.02,36805.0,103.4255,103.5134,103.4255,103.4841,36805.0
2024-06-10 10:50:00,106.01,106.03,105.97,105.99,15537.0,103.4743,103.4938,103.4353,103.4548,15537.0
2024-06-10 10:55:00,105.99,105.99,105.86,105.86,9855.0,103.4548,103.4548,103.3279,103.3279,9855.0
2024-06-10 11:00:00,105.87,105.91,105.84,105.88,8358.0,103.3377,103.3767,103.3084,103.3474,8358.0
2024-06-10 11:05:00,105.87,105.93,105.86,105.91,19132.0,103.3377,103.3962,103.3279,103.3767,19132.0
2024-06-10 11:10:00,105.91,105.91,105.85,105.91,37237.0,103.3767,103.3767,103.3181,103.3767,37237.0
2024-06-10 11:15:00,105.9,105.98,105.86,105.98,43884.0,103.367,103.445,103.3279,103.445,43884.0
2024-06-10 11:20:00,105.98,106.02,105.97,106.02,42055.0,103.445,103.4841,103.4353,103.4841,42055.0
2024-06-10 11:25:00,106.0,106.08,105.99,106.01,48405.0,103.4646,103.5426,103.4548,103.4743,48405.0
2024-06-10 11:30:00,106.01,106.05,106.01,106.05,31155.0,103.4743,103.5134,103.4743,103.5134,31155.0
2024-06-10 11:35:00,106.05,106.06,105.96,105.97,27691.0,103.5134,103.5231,103.4255,103.4353,27691.0
2024-06-10 11:40:00,105.96,106.04,105.95,105.98,43090.0,103.4255,103.5036,103.4158,103.445,43090.0
2024-06-10 11:45:00,105.99,106.04,105.98,106.01,39761.0,103.4548,103.5036,103.445,103.4743,39761.0
2024-06-10 11:50:00,106.01,106.14,106.01,106.14,42125.0,103.4743,103.6012,103.4743,103.6012,42125.0
2024-06-10 11:55:00,106.14,106.19,106.1,106.1,31299.0,103.6012,103.65,103.5622,103.5622,31299.0
2024-06-10 12:00:00,106.11,106.13,106.05,106.05,27629.0,103.5719,103.5914,103.5134,103.5134,27629.0
2024-06-10 12:05:00,106.05,106.08,106.03,106.05,27193.0,103.5134,103.5426,103.4938,103.5134,27193.0
2024-06-10 12:10:00,106.05,106.08,106.0,106.06,21664.0,103.5134,103.5426,103.4646,103.5231,21664.0
2024-06-10 12:15:00,106.07,106.16,106.07,106.11,28769.0,103.5329,103.6207,103.5329,103.5719,28769.0
2024-06-10 12:20:00,106.11,106.18,106.09,106.15,31546.0,103.5719,103.6403,103.5524,103.611,31546.0
2024-06-10 12:25:00,106.15,106.18,106.12,106.15,30361.0,103.611,103.6403,103.5817,103.611,30361.0
2024-06-10 12:30:00,106.15,106.18,106.1,106.11,19450.0,103.611,103.6403,103.5622,103.5719,19450.0
2024-06-10 12:35:00,106.11,106.15,106.09,106.14,29295.0,103.5719,103.611,103.5524,103.6012,29295.0
2024-06-10 12:40:00,106.15,106.19,106.08,106.13,28475.0,103.611,103.65,103.5426,103.5914,28475.0
2024-06-10 12:45:00,106.11,106.12,106.07,106.08,22849.0,103.5719,103.5817,103.5329,103.5426,22849.0
2024-06-10 12:50:00,106.08,106.18,106.08,106.17,30753.0,103.5426,103.6403,103.5426,103.6305,30753.0
2024-06-10 12:55:00,106.17,106.23,106.16,106.18,26796.0,103.6305,103.6891,103.6207,103.6403,26796.0
2024-06-10 13:00:00,106.16,106.17,106.06,106.11,35655.0,103.6207,103.6305,103.5231,103.5719,35655.0
2024-06-10 13:05:00,106.11,106.14,106.08,106.11,20261.0,103.5719,103.6012,103.5426,103.5719,20261.0
2024-06-10 13:10:00,106.1,106.13,106.07,106.09,55342.0,103.5622,103.5914,103.5329,103.5524,55342.0
2024-06-10 13:15:00,106.09,106.11,106.05,106.11,20898.0,103.5524,103.5719,103.5134,103.5719,20898.0
2024-06-10 13:20:00,106.11,106.22,106.11,106.2,32257.0,103.5719,103.6793,103.5719,103.6598,32257.0
2024-06-10 13:25:00,106.21,106.25,106.18,106.19,31224.0,103.6695,103.7086,103.6403,103.65,31224.0
2024-06-10 13:30:00,106.19,106.25,106.18,106.24,30627.0,103.65,103.7086,103.6403,103.6988,30627.0
2024-06-10 13:35:00,106.24,106.28,106.22,106.25,44371.0,103.6988,103.7379,103.6793,103.7086,44371.0
2024-06-10 13:40:00,106.24,106.36,106.23,106.32,41081.0,103.6988,103.8159,103.6891,103.7769,41081.0
2024-06-10 13:45:00,106.33,106.48,106.32,106.46,42406.0,103.7867,103.9331,103.7769,103.9136,42406.0
2024-06-10 13:50:00,106.46,106.46,106.38,106.4,20086.0,103.9136,103.9136,103.8355,103.855,20086.0
2024-06-10 13:55:00,106.39,106.42,106.33,106.35,27099.0,103.8452,103.8745,103.7867,103.8062,27099.0
2024-06-10 14:00:00,106.32,106.34,106.26,106.28,21875.0,103.7769,103.7964,103.7183,103.7379,21875.0
2024-06-10 14:05:00,106.28,106.3,106.23,106.25,37141.0,103.7379,103.7574,103.6891,103.7086,37141.0
2024-06-10 14:10:00,106.24,106.32,106.22,106.31,23373.0,103.6988,103.7769,103.6793,103.7671,23373.0
2024-06-10 14:15:00,106.31,106.37,106.29,106.31,32982.0,103.7671,103.8257,103.7476,103.7671,32982.0
2024-06-10 14:20:00,106.28,106.34,106.27,106.31,31727.0,103.7379,103.7964,103.7281,103.7671,31727.0
2024-06-10 14:25:00,106.31,106.35,106.27,106.3,71182.0,103.7671,103.8062,103.7281,103.7574,71182.0
2024-06-10 14:30:00,106.3,106.34,106.29,106.31,44236.0,103.7574,103.7964,103.7476,103.7671,44236.0
2024-06-10 14:35:00,106.31,106.4,106.31,106.38,33080.0,103.7671,103.855,103.7671,103.8355,33080.0
2024-06-10 14:40:00,106.36,106.45,106.35,106.44,33622.0,103.8159,103.9038,103.8062,103.894,33622.0
2024-06-10 14:45:00,106.44,106.48,106.43,106.46,33677.0,103.894,103.9331,103.8843,103.9136,33677.0
2024-06-10 14:50:00,106.46,106.48,106.4,106.42,46248.0,103.9136,103.9331,103.855,103.8745,46248.0
2024-06-10 14:55:00,106.42,106.46,106.39,106.39,103842.0,103.8745,103.9136,103.8452,103.8452,103842.0
2024-06-10 15:00:00,106.39,106.44,106.38,106.41,40703.0,103.8452,103.894,103.8355,103.8648,40703.0
2024-06-10 15:05:00,106.42,106.48,106.42,106.45,37446.0,103.8745,103.9331,103.8745,103.9038,37446.0
2024-06-10 15:10:00,106.44,106.53,106.4,106.52,52115.0,103.894,103.9819,103.855,103.9721,52115.0
2024-06-10 15:15:00,106.52,106.53,106.41,106.46,52219.0,103.9721,103.9819,103.8648,103.9136,52219.0
2024-06-10 15:20:00,106.47,106.52,106.46,106.47,35534.0,103.9233,103.9721,103.9136,103.9233,35534.0
2024-06-10 15:25:00,106.46,106.51,106.45,106.49,40254.0,103.9136,103.9624,103.9038,103.9428,40254.0
2024-06-10 15:30:00,106.49,106.49,106.42,106.43,42414.0,103.9428,103.9428,103.8745,103.8843,42414.0
2024-06-10 15:35:00,106.42,106.44,106.4,106.41,29422.0,103.8745,103.894,103.855,103.8648,29422.0
2024-06-10 15:40:00,106.41,106.47,106.39,106.47,53115.0,103.8648,103.9233,103.8452,103.9233,53115.0
2024-06-10 15:45:00,106.46,106.47,106.4,106.4,67120.0,103.9136,103.9233,103.855,103.855,67120.0
2024-06-10 15:50:00,106.39,106.44,106.32,106.42,58001.0,103.8452,103.894,103.7769,103.8745,58001.0
2024-06-10 15:55:00,106.41,106.54,106.34,106.54,136889.0,103.8648,103.9916,103.7964,103.9916,136889.0
2024-06-11 09:30:00,105.32,105.32,105.0,105.01,57358.0,103.1761,103.1761,102.8627,102.8725,57358.0
2024-06-11 09:35:00,105.0,105.01,104.82,104.96,46742.0,102.8627,102.8725,102.6863,102.8235,46742.0
2024-06-11 09:40:00,104.96,105.02,104.85,104.88,25969.0,102.8235,102.8823,102.7157,102.7451,25969.0
2024-06-11 09:45:00,104.87,104.9,104.72,104.76,25668.0,102.7353,102.7647,102.5884,102.6275,25668.0
2024-06-11 09:50:00,104.76,104.94,104.75,104.89,20203.0,102.6275,102.8039,102.6177,102.7549,20203.0
2024-06-11 09:55:00,104.89,104.92,104.82,104.9,228579.0,102.7549,102.7843,102.6863,102.7647,228579.0
2024-06-11 10:00:00,104.89,104.96,104.8,104.91,29011.0,102.7549,102.8235,102.6667,102.7745,29011.0
2024-06-11 10:05:00,104.92,105.01,104.89,104.93,11928.0,102.7843,102.8725,102.7549,102.7941,11928.0
2024-06-11 10:10:00,104.94,104.97,104.88,104.95,15156.0,102.8039,102.8333,102.7451,102.8137,15156.0
2024-06-11 10:15:00,104.96,105.05,104.92,105.05,28075.0,102.8235,102.9116,102.7843,102.9116,28075.0
2024-06-11 10:20:00,105.05,105.05,104.98,104.99,9723.0,102.9116,102.9116,102.8431,102.8529,9723.0
2024-06-11 10:25:00,105.0,105.01,104.91,104.93,9179.0,102.8627,102.8725,102.7745,102.7941,9179.0
2024-06-11 10:30:00,104.92,104.96,104.85,104.96,23337.0,102.7843,102.8235,102.7157,102.8235,23337.0
2024-06-11 10:35:00,104.95,105.0,104.91,104.97,97331.0,102.8137,102.8627,102.7745,102.8333,97331.0
2024-06-11 10:40:00,104.98,105.12,104.96,105.11,22055.0,102.8431,102.9802,102.8235,102.9704,22055.0
2024-06-11 10:45:00,105.11,105.11,105.05,105.09,10128.0,102.9704,102.9704,102.9116,102.9508,10128.0
2024-06-11 10:50:00,105.08,105.11,105.02,105.1,91127.0,102.941,102.9704,102.8823,102.9606,91127.0
2024-06-11 10:55:00,105.11,105.2,105.11,105.17,41177.0,102.9704,103.0586,102.9704,103.0292,41177.0
2024-06-11 11:00:00,105.19,105.22,105.14,105.15,26645.0,103.0488,103.0782,102.9998,103.0096,26645.0
2024-06-11 11:05:00,105.15,105.21,105.13,105.2,24729.0,103.0096,103.0684,102.99,103.0586,24729.0
2024-06-11 11:10:00,105.2,105.21,105.16,105.19,21191.0,103.0586,103.0684,103.0194,103.0488,21191.0
2024-06-11 11:15:00,105.19,105.25,105.17,105.25,14086.0,103.0488,103.1076,103.0292,103.1076,14086.0
2024-06-11 11:20:00,105.25,105.26,105.18,105.18,19077.0,103.1076,103.1174,103.039,103.039,19077.0
2024-06-11 11:25:00,105.19,105.23,105.16,105.17,7382.0,103.0488,103.088,103.0194,103.0292,7382.0
2024-06-11 11:30:00,105.2,105.25,105.19,105.2,25521.0,103.0586,103.1076,103.0488,103.0586,25521.0
2024-06-11 11:35:00,105.2,105.23,105.16,105.17,4574.0,103.0586,103.088,103.0194,103.0292,4574.0
2024-06-11 11:40:00,105.16,105.19,105.1,105.14,20465.0,103.0194,103.0488,102.9606,102.9998,20465.0
2024-06-11 11:45:00,105.13,105.19,105.13,105.17,6998.0,102.99,103.0488,102.99,103.0292,6998.0
2024-06-11 11:50:00,105.14,105.25,105.13,105.25,22646.0,102.9998,103.1076,102.99,103.1076,22646.0
2024-06-11 11:55:00,105.23,105.26,105.21,105.23,23014.0,103.088,103.1174,103.0684,103.088,23014.0
2024-06-11 12:00:00,105.23,105.26,105.18,105.22,9630.0,103.088,103.1174,103.039,103.0782,9630.0
2024-06-11 12:05:00,105.22,105.28,105.21,105.27,9901.0,103.0782,103.137,103.0684,103.1272,9901.0
2024-06-11 12:10:00,105.29,105.3,105.26,105.28,24182.0,103.1468,103.1566,103.1174,103.137,24182.0
2024-06-11 12:15:00,105.28,105.28,105.17,105.18,33369.0,103.137,103.137,103.0292,103.039,33369.0
2024-06-11 12:20:00,105.19,105.22,105.17,105.21,67619.0,103.0488,103.0782,103.0292,103.0684,67619.0
2024-06-11 12:25:00,105.21,105.3,105.19,105.3,10011.0,103.0684,103.1566,103.0488,103.1566,10011.0
2024-06-11 12:30:00,105.29,105.39,105.29,105.39,14090.0,103.1468,103.2447,103.1468,103.2447,14090.0
2024-06-11 12:35:00,105.4,105.44,105.38,105.43,17586.0,103.2545,103.2937,103.2349,103.2839,17586.0
2024-06-11 12:40:00,105.42,105.47,105.4,105.46,14065.0,103.2741,103.3231,103.2545,103.3133,14065.0
2024-06-11 12:45:00,105.47,105.47,105.34,105.34,8579.0,103.3231,103.3231,103.1957,103.1957,8579.0
2024-06-11 12:50:00,105.34,105.36,105.3,105.31,7400.0,103.1957,103.2153,103.1566,103.1663,7400.0
2024-06-11 12:55:00,105.31,105.32,105.27,105.29,10654.0,103.1663,103.1761,103.1272,103.1468,10654.0
2024-06-11 13:00:00,105.28,105.42,105.15,105.4,32288.0,103.137,103.2741,103.0096,103.2545,32288.0
2024-06-11 13:05:00,105.4,105.43,105.37,105.43,13290.0,103.2545,103.2839,103.2251,103.2839,13290.0
2024-06-11 13:10:00,105.39,105.45,105.38,105.38,16251.0,103.2447,103.3035,103.2349,103.2349,16251.0
2024-06-11 13:15:00,105.38,105.38,105.31,105.32,9378.0,103.2349,103.2349,103.1663,103.1761,9378.0
2024-06-11 13:20:00,105.32,105.34,105.27,105.28,13720.0,103.1761,103.1957,103.1272,103.137,13720.0
2024-06-11 13:25:00,105.29,105.33,105.28,105.32,11736.0,103.1468,103.1859,103.137,103.1761,11736.0
2024-06-11 13:30:00,105.32,105.38,105.31,105.36,13318.0,103.1761,103.2349,103.1663,103.2153,13318.0
2024-06-11 13:35:00,105.39,105.45,105.36,105.45,5926.0,103.2447,103.3035,103.2153,103.3035,5926.0
2024-06-11 13:40:00,105.46,105.49,105.41,105.49,9038.0,103.3133,103.3427,103.2643,103.3427,9038.0
2024-06-11 13:45:00,105.5,105.57,105.49,105.57,14559.0,103.3525,103.4211,103.3427,103.4211,14559.0
2024-06-11 13:50:00,105.56,105.66,105.55,105.64,16523.0,103.4113,103.5092,103.4015,103.4896,16523.0
2024-06-11 13:55:00,105.63,105.7,105.63,105.66,9662.0,103.4798,103.5484,103.4798,103.5092,9662.0
2024-06-11 14:00:00,105.65,105.68,105.62,105.65,7762.0,103.4994,103.5288,103.47,103.4994,7762.0
2024-06-11 14:05:00,105.65,105.65,105.52,105.54,16403.0,103.4994,103.4994,103.3721,103.3917,16403.0
2024-06-11 14:10:00,105.53,105.63,105.52,105.62,11166.0,103.3819,103.4798,103.3721,103.47,11166.0
2024-06-11 14:15:00,105.62,105.68,105.58,105.68,13179.0,103.47,103.5288,103.4309,103.5288,13179.0
2024-06-11 14:20:00,105.68,105.78,105.67,105.74,32022.0,103.5288,103.6268,103.519,103.5876,32022.0
2024-06-11 14:25:00,105.74,105.81,105.72,105.81,19103.0,103.5876,103.6562,103.568,103.6562,19103.0
2024-06-11 14:30:00,105.81,105.85,105.77,105.78,34782.0,103.6562,103.6954,103.617,103.6268,34782.0
2024-06-11 14:35:00,105.77,105.77,105.7,105.72,10749.0,103.617,103.617,103.5484,103.568,10749.0
2024-06-11 14:40:00,105.72,105.78,105.7,105.7,7786.0,103.568,103.6268,103.5484,103.5484,7786.0
2024-06-11 14:45:00,105.7,105.77,105.69,105.69,14776.0,103.5484,103.617,103.5386,103.5386,14776.0
2024-06-11 14:50:00,105.69,105.71,105.66,105.67,10642.0,103.5386,103.5582,103.5092,103.519,10642.0
2024-06-11 14:55:00,105.67,105.7,105.66,105.69,11337.0,103.519,103.5484,103.5092,103.5386,11337.0
2024-06-11 15:00:00,105.69,105.78,105.69,105.74,12549.0,103.5386,103.6268,103.5386,103.5876,12549.0
2024-06-11 15:05:00,105.75,105.78,105.71,105.73,60310.0,103.5974,103.6268,103.5582,103.5778,60310.0
2024-06-11 15:10:00,105.72,105.72,105.67,105.7,19233.0,103.568,103.568,103.519,103.5484,19233.0
2024-06-11 15:15:00,105.7,105.73,105.68,105.69,15260.0,103.5484,103.5778,103.5288,103.5386,15260.0
2024-06-11 15:20:00,105.68,105.69,105.64,105.67,9565.0,103.5288,103.5386,103.4896,103.519,9565.0
2024-06-11 15:25:00,105.66,105.68,105.63,105.65,23441.0,103.5092,103.5288,103.4798,103.4994,23441.0
2024-06-11 15:30:00,105.62,105.64,105.6,105.63,32689.0,103.47,103.4896,103.4504,103.4798,32689.0
2024-06-11 15:35:00,105.61,105.68,105.6,105.63,24587.0,103.4602,103.5288,103.4504,103.4798,24587.0
2024-06-11 15:40:00,105.63,105.68,105.62,105.66,29063.0,103.4798,103.5288,103.47,103.5092,29063.0
2024-06-11 15:45:00,105.66,105.68,105.6,105.62,21722.0,103.5092,103.5288,103.4504,103.47,21722.0
2024-06-11 15:50:00,105.61,105.74,105.55,105.73,31946.0,103.4602,103.5876,103.4015,103.5778,31946.0
2024-06-11 15:55:00,105.72,105.72,105.61,105.65,28344.0,103.568,103.568,103.4602,103.4994,28344.0
2024-06-12 09:30:00,108.43,108.49,108.04,108.2,142905.0,106.2228,106.2816,105.8408,105.9975,142905.0
2024-06-12 09:35:00,108.24,108.6,108.18,108.51,49994.0,106.0367,106.3894,105.9779,106.3012,49994.0
2024-06-12 09:40:00,108.53,108.74,108.44,108.74,37486.0,106.3208,106.5265,106.2326,106.5265,37486.0
2024-06-12 09:45:00,108.74,108.86,108.64,108.76,56556.0,106.5265,106.6441,106.4286,106.5461,56556.0
2024-06-12 09:50:00,108.77,108.78,108.52,108.58,59111.0,106.5559,106.5657,106.311,106.3698,59111.0
2024-06-12 09:55:00,108.53,108.7,108.46,108.48,68884.0,106.3208,106.4873,106.2522,106.2718,68884.0
2024-06-12 10:00:00,108.48,108.53,108.41,108.48,32488.0,106.2718,106.3208,106.2032,106.2718,32488.0
2024-06-12 10:05:00,108.49,108.52,108.42,108.44,24346.0,106.2816,106.311,106.213,106.2326,24346.0
2024-06-12 10:10:00,108.43,108.72,108.41,108.7,28834.0,106.2228,106.5069,106.2032,106.4873,28834.0
2024-06-12 10:15:00,108.69,108.82,108.69,108.79,22380.0,106.4775,106.6049,106.4775,106.5755,22380.0
2024-06-12 10:20:00,108.79,108.97,108.74,108.96,31171.0,106.5755,106.7518,106.5265,106.7421,31171.0
2024-06-12 10:25:00,108.97,109.07,108.94,108.96,26955.0,106.7518,106.8498,106.7225,106.7421,26955.0
2024-06-12 10:30:00,108.93,109.07,108.83,109.05,49535.0,106.7127,106.8498,106.6147,106.8302,49535.0
2024-06-12 10:35:00,109.05,109.11,108.95,109.01,18237.0,106.8302,106.889,106.7323,106.791,18237.0
2024-06-12 10:40:00,109.01,109.01,108.68,108.68,32226.0,106.791,106.791,106.4677,106.4677,32226.0
2024-06-12 10:45:00,108.68,108.74,108.64,108.66,29243.0,106.4677,106.5265,106.4286,106.4482,29243.0
2024-06-12 10:50:00,108.66,108.68,108.55,108.67,27564.0,106.4482,106.4677,106.3404,106.458,27564.0
2024-06-12 10:55:00,108.72,108.75,108.67,108.7,10229.0,106.5069,106.5363,106.458,106.4873,10229.0
2024-06-12 11:00:00,108.71,108.73,108.64,108.7,11340.0,106.4971,106.5167,106.4286,106.4873,11340.0
2024-06-12 11:05:00,108.7,108.73,108.6,108.61,7553.0,106.4873,106.5167,106.3894,106.3992,7553.0
2024-06-12 11:10:00,108.6,108.63,108.53,108.54,10719.0,106.3894,106.4188,106.3208,106.3306,10719.0
2024-06-12 11:15:00,108.55,108.64,108.51,108.61,8293.0,106.3404,106.4286,106.3012,106.3992,8293.0
2024-06-12 11:20:00,108.61,108.65,108.55,108.57,31474.0,106.3992,106.4384,106.3404,106.36,31474.0
2024-06-12 11:25:00,108.57,108.58,108.53,108.53,14155.0,106.36,106.3698,106.3208,106.3208,14155.0
2024-06-12 11:30:00,108.51,108.57,108.48,108.53,10227.0,106.3012,106.36,106.2718,106.3208,10227.0
2024-06-12 11:35:00,108.51,108.52,108.46,108.51,7041.0,106.3012,106.311,106.2522,106.3012,7041.0
2024-06-12 11:40:00,108.51,108.57,108.49,108.51,14868.0,106.3012,106.36,106.2816,106.3012,14868.0
2024-06-12 11:45:00,108.5,108.5,108.37,108.39,15024.0,106.2914,106.2914,106.1641,106.1837,15024.0
2024-06-12 11:50:00,108.35,108.46,108.32,108.45,68935.0,106.1445,106.2522,106.1151,106.2424,68935.0
2024-06-12 11:55:00,108.46,108.52,108.46,108.49,13145.0,106.2522,106.311,106.2522,106.2816,13145.0
2024-06-12 12:00:00,108.48,108.5,108.43,108.49,28126.0,106.2718,106.2914,106.2228,106.2816,28126.0
2024-06-12 12:05:00,108.47,108.49,108.44,108.44,5500.0,106.262,106.2816,106.2326,106.2326,5500.0
2024-06-12 12:10:00,108.43,108.48,108.41,108.42,13950.0,106.2228,106.2718,106.2032,106.213,13950.0
2024-06-12 12:15:00,108.41,108.47,108.38,108.45,16140.0,106.2032,106.262,106.1739,106.2424,16140.0
2024-06-12 12:20:00,108.44,108.45,108.38,108.43,9726.0,106.2326,106.2424,106.1739,106.2228,9726.0
2024-06-12 12:25:00,108.43,108.45,108.37,108.37,9063.0,106.2228,106.2424,106.1641,106.1641,9063.0
2024-06-12 12:30:00,108.37,108.41,108.33,108.35,6489.0,106.1641,106.2032,106.1249,106.1445,6489.0
2024-06-12 12:35:00,108.34,108.42,108.33,108.34,15960.0,106.1347,106.213,106.1249,106.1347,15960.0
2024-06-12 12:40:00,108.37,108.37,108.33,108.34,4030.0,106.1641,106.1641,106.1249,106.1347,4030.0
2024-06-12 12:45:00,108.38,108.4,108.36,108.38,8797.0,106.1739,106.1934,106.1543,106.1739,8797.0
2024-06-12 12:50:00,108.36,108.36,108.31,108.32,3430.0,106.1543,106.1543,106.1053,106.1151,3430.0
2024-06-12 12:55:00,108.32,108.38,108.31,108.36,8321.0,106.1151,106.1739,106.1053,106.1543,8321.0
2024-06-12 13:00:00,108.37,108.51,108.36,108.51,12294.0,106.1641,106.3012,106.1543,106.3012,12294.0
2024-06-12 13:05:00,108.51,108.51,108.42,108.43,41076.0,106.3012,106.3012,106.213,106.2228,41076.0
2024-06-12 13:10:00,108.42,108.44,108.37,108.38,6972.0,106.213,106.2326,106.1641,106.1739,6972.0
2024-06-12 13:15:00,108.36,108.47,108.34,108.41,10155.0,106.1543,106.262,106.1347,106.2032,10155.0
2024-06-12 13:20:00,108.41,108.47,108.41,108.43,12437.0,106.2032,106.262,106.2032,106.2228,12437.0
2024-06-12 13:25:00,108.43,108.51,108.41,108.41,6920.0,106.2228,106.3012,106.2032,106.2032,6920.0
2024-06-12 13:30:00,108.41,108.41,108.28,108.35,31899.0,106.2032,106.2032,106.0759,106.1445,31899.0
2024-06-12 13:35:00,108.36,108.41,108.31,108.4,39574.0,106.1543,106.2032,106.1053,106.1934,39574.0
2024-06-12 13:40:00,108.4,108.41,108.31,108.32,23447.0,106.1934,106.2032,106.1053,106.1151,23447.0
2024-06-12 13:45:00,108.32,108.37,108.31,108.37,14752.0,106.1151,106.1641,106.1053,106.1641,14752.0
2024-06-12 13:50:00,108.37,108.42,108.34,108.42,24877.0,106.1641,106.213,106.1347,106.213,24877.0
2024-06-12 13:55:00,108.43,108.47,108.41,108.44,14734.0,106.2228,106.262,106.2032,106.2326,14734.0
2024-06-12 14:00:00,108.45,108.46,107.63,107.94,144136.0,106.2424,106.2522,105.4391,105.7428,144136.0
2024-06-12 14:05:00,107.93,108.15,107.84,107.98,30790.0,105.733,105.9485,105.6448,105.782,30790.0
2024-06-12 14:10:00,108.04,108.13,107.89,107.98,36062.0,105.8408,105.9289,105.6938,105.782,36062.0
2024-06-12 14:15:00,108.02,108.25,108.0,108.14,24985.0,105.8212,106.0465,105.8016,105.9387,24985.0
2024-06-12 14:20:00,108.13,108.14,108.01,108.05,14730.0,105.9289,105.9387,105.8114,105.8506,14730.0
2024-06-12 14:25:00,108.06,108.14,108.05,108.09,18167.0,105.8604,105.9387,105.8506,105.8898,18167.0
2024-06-12 14:30:00,108.09,108.33,107.85,108.18,65919.0,105.8898,106.1249,105.6546,105.9779,65919.0
2024-06-12 14:35:00,108.16,108.23,107.83,108.13,58402.0,105.9583,106.0269,105.6351,105.9289,58402.0
2024-06-12 14:40:00,108.14,108.21,107.62,107.79,135069.0,105.9387,106.0073,105.4293,105.5959,135069.0
2024-06-12 14:45:00,107.83,107.89,107.61,107.62,63057.0,105.6351,105.6938,105.4195,105.4293,63057.0
2024-06-12 14:50:00,107.66,107.81,107.51,107.65,28677.0,105.4685,105.6155,105.3216,105.4587,28677.0
2024-06-12 14:55:00,107.62,108.06,107.62,107.96,29267.0,105.4293,105.8604,105.4293,105.7624,29267.0
2024-06-12 15:00:00,107.97,108.17,107.87,107.9,26757.0,105.7722,105.9681,105.6742,105.7036,26757.0
2024-06-12 15:05:00,107.89,107.93,107.73,107.86,96334.0,105.6938,105.733,105.5371,105.6644,96334.0
2024-06-12 15:10:00,107.84,107.97,107.8,107.87,26353.0,105.6448,105.7722,105.6057,105.6742,26353.0
2024-06-12 15:15:00,107.85,107.93,107.81,107.86,24131.0,105.6546,105.733,105.6155,105.6644,24131.0
2024-06-12 15:20:00,107.87,107.92,107.44,107.45,75956.0,105.6742,105.7232,105.253,105.2628,75956.0
2024-06-12 15:25:00,107.43,107.49,107.09,107.15,50753.0,105.2432,105.302,104.9101,104.9689,50753.0
2024-06-12 15:30:00,107.15,107.24,107.07,107.19,46041.0,104.9689,105.0571,104.8905,105.0081,46041.0
2024-06-12 15:35:00,107.19,107.35,107.12,107.13,42665.0,105.0081,105.1648,104.9395,104.9493,42665.0
2024-06-12 15:40:00,107.13,107.21,107.04,107.19,40460.0,104.9493,105.0277,104.8611,105.0081,40460.0
2024-06-12 15:45:00,107.19,107.45,107.15,107.39,52990.0,105.0081,105.2628,104.9689,105.204,52990.0
2024-06-12 15:50:00,107.41,107.6,107.35,107.54,63930.0,105.2236,105.4097,105.1648,105.351,63930.0
2024-06-12 15:55:00,107.55,107.56,107.35,107.37,73817.0,105.3608,105.3705,105.1648,105.1844,73817.0
2024-06-13 09:30:00,107.02,107.2,106.86,107.11,68389.0,104.8415,105.0179,104.6848,104.9297,68389.0
2024-06-13 09:35:00,107.11,107.16,106.88,106.88,25755.0,104.9297,104.9787,104.7044,104.7044,25755.0
2024-06-13 09:40:00,106.89,106.93,106.59,106.68,14617.0,104.7142,104.7534,104.4203,104.5085,14617.0
2024-06-13 09:45:00,106.65,106.65,106.39,106.44,66822.0,104.4791,104.4791,104.2244,104.2733,66822.0
2024-06-13 09:50:00,106.46,106.5,106.27,106.3,15112.0,104.2929,104.3321,104.1068,104.1362,15112.0
2024-06-13 09:55:00,106.28,106.31,106.16,106.23,8137.0,104.1166,104.146,103.999,104.0676,8137.0
2024-06-13 10:00:00,106.24,106.27,106.11,106.11,11373.0,104.0774,104.1068,103.9501,103.9501,11373.0
2024-06-13 10:05:00,106.14,106.28,106.12,106.25,23778.0,103.9795,104.1166,103.9599,104.0872,23778.0
2024-06-13 10:10:00,106.23,106.25,106.07,106.09,17202.0,104.0676,104.0872,103.9109,103.9305,17202.0
2024-06-13 10:15:00,106.09,106.17,106.07,106.07,10881.0,103.9305,104.0088,103.9109,103.9109,10881.0
2024-06-13 10:20:00,106.06,106.1,106.0,106.04,11558.0,103.9011,103.9403,103.8423,103.8815,11558.0
2024-06-13 10:25:00,106.02,106.02,105.89,105.92,10286.0,103.8619,103.8619,103.7345,103.7639,10286.0
2024-06-13 10:30:00,105.92,105.94,105.74,105.77,24300.0,103.7639,103.7835,103.5876,103.617,24300.0
2024-06-13 10:35:00,105.76,105.91,105.72,105.89,26576.0,103.6072,103.7541,103.568,103.7345,26576.0
2024-06-13 10:40:00,105.9,105.9,105.71,105.78,16584.0,103.7443,103.7443,103.5582,103.6268,16584.0
2024-06-13 10:45:00,105.79,105.87,105.72,105.82,34429.0,103.6366,103.7149,103.568,103.666,34429.0
2024-06-13 10:50:00,105.81,105.9,105.78,105.9,25401.0,103.6562,103.7443,103.6268,103.7443,25401.0
2024-06-13 10:55:00,105.9,106.04,105.9,105.99,13575.0,103.7443,103.8815,103.7443,103.8325,13575.0
2024-06-13 11:00:00,105.98,105.99,105.84,105.84,16196.0,103.8227,103.8325,103.6856,103.6856,16196.0
2024-06-13 11:05:00,105.82,105.87,105.77,105.77,7395.0,103.666,103.7149,103.617,103.617,7395.0
2024-06-13 11:10:00,105.78,105.8,105.58,105.58,11554.0,103.6268,103.6464,103.4309,103.4309,11554.0
2024-06-13 11:15:00,105.59,105.64,105.51,105.61,24729.0,103.4406,103.4896,103.3623,103.4602,24729.0
2024-06-13 11:20:00,105.61,105.68,105.59,105.67,13075.0,103.4602,103.5288,103.4406,103.519,13075.0
2024-06-13 11:25:00,105.68,105.77,105.68,105.72,9471.0,103.5288,103.617,103.5288,103.568,9471.0
2024-06-13 11:30:00,105.72,105.84,105.72,105.82,245137.0,103.568,103.6856,103.568,103.666,245137.0
2024-06-13 11:35:00,105.84,105.9,105.83,105.83,7072.0,103.6856,103.7443,103.6758,103.6758,7072.0
2024-06-13 11:40:00,105.83,105.91,105.83,105.89,9386.0,103.6758,103.7541,103.6758,103.7345,9386.0
2024-06-13 11:45:00,105.91,105.92,105.81,105.88,14095.0,103.7541,103.7639,103.6562,103.7247,14095.0
2024-06-13 11:50:00,105.89,105.89,105.79,105.8,34418.0,103.7345,103.7345,103.6366,103.6464,34418.0
2024-06-13 11:55:00,105.82,105.84,105.79,105.81,70936.0,103.666,103.6856,103.6366,103.6562,70936.0
2024-06-13 12:00:00,105.77,105.77,105.63,105.64,70857.0,103.617,103.617,103.4798,103.4896,70857.0
2024-06-13 12:05:00,105.65,105.7,105.64,105.67,33966.0,103.4994,103.5484,103.4896,103.519,33966.0
2024-06-13 12:10:00,105.67,105.72,105.63,105.72,9916.0,103.519,103.568,103.4798,103.568,9916.0
2024-06-13 12:15:00,105.7,105.7,105.56,105.59,23213.0,103.5484,103.5484,103.4113,103.4406,23213.0
2024-06-13 12:20:00,105.6,105.66,105.59,105.66,12561.0,103.4504,103.5092,103.4406,103.5092,12561.0
2024-06-13 12:25:00,105.65,105.65,105.6,105.63,8922.0,103.4994,103.4994,103.4504,103.4798,8922.0
2024-06-13 12:30:00,105.62,105.76,105.62,105.75,6231.0,103.47,103.6072,103.47,103.5974,6231.0
2024-06-13 12:35:00,105.76,105.79,105.73,105.77,7191.0,103.6072,103.6366,103.5778,103.617,7191.0
2024-06-13 12:40:00,105.78,105.84,105.76,105.82,10881.0,103.6268,103.6856,103.6072,103.666,10881.0
2024-06-13 12:45:00,105.83,105.85,105.77,105.84,10140.0,103.6758,103.6954,103.617,103.6856,10140.0
2024-06-13 12:50:00,105.84,105.99,105.82,105.96,16342.0,103.6856,103.8325,103.666,103.8031,16342.0
2024-06-13 12:55:00,105.96,105.96,105.87,105.9,8240.0,103.8031,103.8031,103.7149,103.7443,8240.0
2024-06-13 13:00:00,105.86,106.04,105.86,106.03,19357.0,103.7052,103.8815,103.7052,103.8717,19357.0
2024-06-13 13:05:00,106.04,106.13,106.04,106.1,19676.0,103.8815,103.9697,103.8815,103.9403,19676.0
2024-06-13 13:10:00,106.09,106.13,106.06,106.12,23787.0,103.9305,103.9697,103.9011,103.9599,23787.0
2024-06-13 13:15:00,106.1,106.1,106.03,106.06,11654.0,103.9403,103.9403,103.8717,103.9011,11654.0
2024-06-13 13:20:00,106.1,106.11,106.05,106.07,9382.0,103.9403,103.9501,103.8913,103.9109,9382.0
2024-06-13 13:25:00,106.07,106.08,106.04,106.05,12618.0,103.9109,103.9207,103.8815,103.8913,12618.0
2024-06-13 13:30:00,106.05,106.07,106.0,106.04,12758.0,103.8913,103.9109,103.8423,103.8815,12758.0
2024-06-13 13:35:00,106.03,106.04,105.95,106.02,29306.0,103.8717,103.8815,103.7933,103.8619,29306.0
2024-06-13 13:40:00,106.02,106.1,106.02,106.09,5387.0,103.8619,103.9403,103.8619,103.9305,5387.0
2024-06-13 13:45:00,106.09,106.11,106.04,106.06,5008.0,103.9305,103.9501,103.8815,103.9011,5008.0
2024-06-13 13:50:00,106.07,106.09,106.04,106.08,12736.0,103.9109,103.9305,103.8815,103.9207,12736.0
2024-06-13 13:55:00,106.08,106.08,105.99,106.02,11670.0,103.9207,103.9207,103.8325,103.8619,11670.0
2024-06-13 14:00:00,106.01,106.01,105.92,105.93,10835.0,103.8521,103.8521,103.7639,103.7737,10835.0
2024-06-13 14:05:00,105.9,106.06,105.9,106.06,11502.0,103.7443,103.9011,103.7443,103.9011,11502.0
2024-06-13 14:10:00,106.06,106.09,106.03,106.06,8633.0,103.9011,103.9305,103.8717,103.9011,8633.0
2024-06-13 14:15:00,106.05,106.07,106.02,106.05,8449.0,103.8913,103.9109,103.8619,103.8913,8449.0
2024-06-13 14:20:00,106.06,106.09,106.04,106.07,17100.0,103.9011,103.9305,103.8815,103.9109,17100.0
2024-06-13 14:25:00,106.07,106.13,106.07,106.13,6054.0,103.9109,103.9697,103.9109,103.9697,6054.0
2024-06-13 14:30:00,106.14,106.16,106.12,106.15,17452.0,103.9795,103.999,103.9599,103.9892,17452.0
2024-06-13 14:35:00,106.16,106.17,106.06,106.08,11610.0,103.999,104.0088,103.9011,103.9207,11610.0
2024-06-13 14:40:00,106.09,106.19,106.09,106.19,14057.0,103.9305,104.0284,103.9305,104.0284,14057.0
2024-06-13 14:45:00,106.18,106.18,106.11,106.13,5936.0,104.0186,104.0186,103.9501,103.9697,5936.0
2024-06-13 14:50:00,106.13,106.18,106.11,106.15,10760.0,103.9697,104.0186,103.9501,103.9892,10760.0
2024-06-13 14:55:00,106.16,106.22,106.15,106.18,11859.0,103.999,104.0578,103.9892,104.0186,11859.0
2024-06-13 15:00:00,106.17,106.25,106.16,106.25,22454.0,104.0088,104.0872,103.999,104.0872,22454.0
2024-06-13 15:05:00,106.25,106.27,106.21,106.27,68378.0,104.0872,104.1068,104.048,104.1068,68378.0
2024-06-13 15:10:00,106.26,106.26,106.15,106.16,142166.0,104.097,104.097,103.9892,103.999,142166.0
2024-06-13 15:15:00,106.15,106.17,106.09,106.17,38300.0,103.9892,104.0088,103.9305,104.0088,38300.0
2024-06-13 15:20:00,106.18,106.26,106.17,106.25,20306.0,104.0186,104.097,104.0088,104.0872,20306.0
2024-06-13 15:25:00,106.25,106.26,106.18,106.18,15326.0,104.0872,104.097,104.0186,104.0186,15326.0
2024-06-13 15:30:00,106.17,106.21,106.09,106.2,38649.0,104.0088,104.048,103.9305,104.0382,38649.0
2024-06-13 15:35:00,106.19,106.28,106.18,106.27,21429.0,104.0284,104.1166,104.0186,104.1068,21429.0
2024-06-13 15:40:00,106.27,106.27,106.21,106.27,19370.0,104.1068,104.1068,104.048,104.1068,19370.0
2024-06-13 15:45:00,106.27,106.3,106.24,106.28,19451.0,104.1068,104.1362,104.0774,104.1166,19451.0
2024-06-13 15:50:00,106.27,106.35,106.21,106.32,17294.0,104.1068,104.1852,104.048,104.1558,17294.0
2024-06-13 15:55:00,106.31,106.36,106.26,106.26,66848.0,104.146,104.195,104.097,104.097,66848.0
2024-06-14 09:30:00,104.98,105.14,104.82,104.95,120034.0,102.8431,102.9998,102.6863,102.8137,120034.0
2024-06-14 09:35:00,105.0,105.18,104.97,105.17,33780.0,102.8627,103.039,102.8333,103.0292,33780.0
2024-06-14 09:40:00,105.18,105.25,105.03,105.05,65384.0,103.039,103.1076,102.892,102.9116,65384.0
2024-06-14 09:45:00,105.06,105.09,104.89,104.91,30544.0,102.9214,102.9508,102.7549,102.7745,30544.0
2024-06-14 09:50:00,104.88,104.94,104.84,104.88,22575.0,102.7451,102.8039,102.7059,102.7451,22575.0
2024-06-14 09:55:00,104.88,104.94,104.84,104.85,29751.0,102.7451,102.8039,102.7059,102.7157,29751.0
2024-06-14 10:00:00,104.83,104.84,104.45,104.47,29169.0,102.6961,102.7059,102.3239,102.3434,29169.0
2024-06-14 10:05:00,104.46,104.47,104.28,104.3,34523.0,102.3337,102.3434,102.1573,102.1769,34523.0
2024-06-14 10:10:00,104.29,104.3,104.14,104.17,20182.0,102.1671,102.1769,102.0202,102.0496,20182.0
2024-06-14 10:15:00,104.19,104.38,104.19,104.28,36496.0,102.0691,102.2553,102.0691,102.1573,36496.0
2024-06-14 10:20:00,104.26,104.34,104.23,104.28,20657.0,102.1377,102.2161,102.1083,102.1573,20657.0
2024-06-14 10:25:00,104.27,104.39,104.22,104.39,15013.0,102.1475,102.2651,102.0985,102.2651,15013.0
2024-06-14 10:30:00,104.4,104.4,104.15,104.21,30421.0,102.2749,102.2749,102.03,102.0887,30421.0
2024-06-14 10:35:00,104.22,104.23,104.14,104.18,16527.0,102.0985,102.1083,102.0202,102.0593,16527.0
2024-06-14 10:40:00,104.17,104.21,104.12,104.21,24818.0,102.0496,102.0887,102.0006,102.0887,24818.0
2024-06-14 10:45:00,104.22,104.3,104.19,104.28,13891.0,102.0985,102.1769,102.0691,102.1573,13891.0
2024-06-14 10:50:00,104.28,104.38,104.28,104.37,14685.0,102.1573,102.2553,102.1573,102.2455,14685.0
2024-06-14 10:55:00,104.37,104.49,104.37,104.46,21205.0,102.2455,102.363,102.2455,102.3337,21205.0
2024-06-14 11:00:00,104.45,104.55,104.44,104.51,20475.0,102.3239,102.4218,102.3141,102.3826,20475.0
2024-06-14 11:05:00,104.5,104.5,104.39,104.41,19610.0,102.3728,102.3728,102.2651,102.2847,19610.0
2024-06-14 11:10:00,104.42,104.53,104.42,104.43,5605.0,102.2945,102.4022,102.2945,102.3043,5605.0
2024-06-14 11:15:00,104.45,104.51,104.39,104.49,12013.0,102.3239,102.3826,102.2651,102.363,12013.0
2024-06-14 11:20:00,104.48,104.51,104.45,104.5,15583.0,102.3532,102.3826,102.3239,102.3728,15583.0
2024-06-14 11:25:00,104.51,104.62,104.48,104.57,14589.0,102.3826,102.4904,102.3532,102.4414,14589.0
2024-06-14 11:30:00,104.58,104.68,104.55,104.55,41722.0,102.4512,102.5492,102.4218,102.4218,41722.0
2024-06-14 11:35:00,104.56,104.58,104.48,104.49,16943.0,102.4316,102.4512,102.3532,102.363,16943.0
2024-06-14 11:40:00,104.48,104.49,104.36,104.37,24104.0,102.3532,102.363,102.2357,102.2455,24104.0
2024-06-14 11:45:00,104.36,104.38,104.3,104.33,55476.0,102.2357,102.2553,102.1769,102.2063,55476.0
2024-06-14 11:50:00,104.34,104.38,104.3,104.34,118231.0,102.2161,102.2553,102.1769,102.2161,118231.0
2024-06-14 11:55:00,104.35,104.47,104.35,104.47,19212.0,102.2259,102.3434,102.2259,102.3434,19212.0
2024-06-14 12:00:00,104.47,104.47,104.36,104.41,14941.0,102.3434,102.3434,102.2357,102.2847,14941.0
2024-06-14 12:05:00,104.41,104.47,104.38,104.45,12172.0,102.2847,102.3434,102.2553,102.3239,12172.0
2024-06-14 12:10:00,104.46,104.55,104.46,104.51,21186.0,102.3337,102.4218,102.3337,102.3826,21186.0
2024-06-14 12:15:00,104.51,104.53,104.38,104.38,17414.0,102.3826,102.4022,102.2553,102.2553,17414.0
2024-06-14 12:20:00,104.39,104.43,104.36,104.38,25195.0,102.2651,102.3043,102.2357,102.2553,25195.0
2024-06-14 12:25:00,104.39,104.39,104.31,104.32,30585.0,102.2651,102.2651,102.1867,102.1965,30585.0
2024-06-14 12:30:00,104.32,104.35,104.28,104.35,29900.0,102.1965,102.2259,102.1573,102.2259,29900.0
2024-06-14 12:35:00,104.35,104.46,104.35,104.45,11166.0,102.2259,102.3337,102.2259,102.3239,11166.0
2024-06-14 12:40:00,104.45,104.51,104.43,104.51,10873.0,102.3239,102.3826,102.3043,102.3826,10873.0
2024-06-14 12:45:00,104.52,104.52,104.44,104.48,12992.0,102.3924,102.3924,102.3141,102.3532,12992.0
2024-06-14 12:50:00,104.49,104.55,104.45,104.48,8693.0,102.363,102.4218,102.3239,102.3532,8693.0
2024-06-14 12:55:00,104.49,104.54,104.48,104.52,12121.0,102.363,102.412,102.3532,102.3924,12121.0
2024-06-14 13:00:00,104.53,104.55,104.52,104.53,18343.0,102.4022,102.4218,102.3924,102.4022,18343.0
2024-06-14 13:05:00,104.53,104.64,104.52,104.64,9928.0,102.4022,102.51,102.3924,102.51,9928.0
2024-06-14 13:10:00,104.64,104.72,104.63,104.71,12111.0,102.51,102.5884,102.5002,102.5786,12111.0
2024-06-14 13:15:00,104.7,104.74,104.64,104.69,13064.0,102.5688,102.608,102.51,102.559,13064.0
2024-06-14 13:20:00,104.69,104.73,104.55,104.57,14918.0,102.559,102.5982,102.4218,102.4414,14918.0
2024-06-14 13:25:00,104.58,104.62,104.56,104.61,15750.0,102.4512,102.4904,102.4316,102.4806,15750.0
2024-06-14 13:30:00,104.62,104.65,104.56,104.65,11876.0,102.4904,102.5198,102.4316,102.5198,11876.0
2024-06-14 13:35:00,104.65,104.65,104.58,104.58,18657.0,102.5198,102.5198,102.4512,102.4512,18657.0
2024-06-14 13:40:00,104.58,104.59,104.47,104.5,9424.0,102.4512,102.461,102.3434,102.3728,9424.0
2024-06-14 13:45:00,104.51,104.55,104.45,104.45,15597.0,102.3826,102.4218,102.3239,102.3239,15597.0
2024-06-14 13:50:00,104.46,104.49,104.41,104.46,242647.0,102.3337,102.363,102.2847,102.3337,242647.0
2024-06-14 13:55:00,104.46,104.46,104.37,104.41,10878.0,102.3337,102.3337,102.2455,102.2847,10878.0
2024-06-14 14:00:00,104.41,104.47,104.33,104.47,17510.0,102.2847,102.3434,102.2063,102.3434,17510.0
2024-06-14 14:05:00,104.48,104.51,104.41,104.41,26655.0,102.3532,102.3826,102.2847,102.2847,26655.0
2024-06-14 14:10:00,104.43,104.45,104.4,104.41,13095.0,102.3043,102.3239,102.2749,102.2847,13095.0
2024-06-14 14:15:00,104.42,104.53,104.37,104.52,24194.0,102.2945,102.4022,102.2455,102.3924,24194.0
2024-06-14 14:20:00,104.53,104.56,104.5,104.54,12202.0,102.4022,102.4316,102.3728,102.412,12202.0
2024-06-14 14:25:00,104.55,104.58,104.49,104.54,25039.0,102.4218,102.4512,102.363,102.412,25039.0
2024-06-14 14:30:00,104.52,104.53,104.48,104.5,28075.0,102.3924,102.4022,102.3532,102.3728,28075.0
2024-06-14 14:35:00,104.49,104.5,104.44,104.48,7912.0,102.363,102.3728,102.3141,102.3532,7912.0
2024-06-14 14:40:00,104.48,104.49,104.42,104.48,10425.0,102.3532,102.363,102.2945,102.3532,10425.0
2024-06-14 14:45:00,104.49,104.52,104.45,104.52,31595.0,102.363,102.3924,102.3239,102.3924,31595.0
2024-06-14 14:50:00,104.51,104.58,104.51,104.57,22747.0,102.3826,102.4512,102.3826,102.4414,22747.0
2024-06-14 14:55:00,104.57,104.6,104.49,104.58,35045.0,102.4414,102.4708,102.363,102.4512,35045.0
2024-06-14 15:00:00,104.58,104.63,104.54,104.63,20969.0,102.4512,102.5002,102.412,102.5002,20969.0
2024-06-14 15:05:00,104.62,104.62,104.55,104.57,22556.0,102.4904,102.4904,102.4218,102.4414,22556.0
2024-06-14 15:10:00,104.56,104.57,104.49,104.53,17001.0,102.4316,102.4414,102.363,102.4022,17001.0
2024-06-14 15:15:00,104.52,104.55,104.49,104.54,31315.0,102.3924,102.4218,102.363,102.412,31315.0
2024-06-14 15:20:00,104.54,104.59,104.5,104.59,23964.0,102.412,102.461,102.3728,102.461,23964.0
2024-06-14 15:25:00,104.58,104.61,104.56,104.58,33236.0,102.4512,102.4806,102.4316,102.4512,33236.0
2024-06-14 15:30:00,104.58,104.58,104.5,104.51,23933.0,102.4512,102.4512,102.3728,102.3826,23933.0
2024-06-14 15:35:00,104.52,104.56,104.49,104.53,26840.0,102.3924,102.4316,102.363,102.4022,26840.0
2024-06-14 15:40:00,104.53,104.54,104.49,104.5,46649.0,102.4022,102.412,102.363,102.3728,46649.0
2024-06-14 15:45:00,104.51,104.54,104.44,104.49,26664.0,102.3826,102.412,102.3141,102.363,26664.0
2024-06-14 15:50:00,104.49,104.61,104.46,104.58,32356.0,102.363,102.4806,102.3337,102.4512,32356.0
2024-06-14 15:55:00,104.59,104.68,104.53,104.66,84420.0,102.461,102.5492,102.4022,102.5296,84420.0
2024-06-17 09:30:00,104.29,104.5,104.17,104.5,130721.0,102.1671,102.3728,102.0496,102.3728,130721.0
2024-06-17 09:35:00,104.5,104.62,104.23,104.31,27459.0,102.3728,102.4904,102.1083,102.1867,27459.0
2024-06-17 09:40:00,104.25,104.38,104.18,104.33,12622.0,102.1279,102.2553,102.0593,102.2063,12622.0
2024-06-17 09:45:00,104.33,104.46,104.33,104.39,38963.0,102.2063,102.3337,102.2063,102.2651,38963.0
2024-06-17 09:50:00,104.4,104.53,104.4,104.42,27155.0,102.2749,102.4022,102.2749,102.2945,27155.0
2024-06-17 09:55:00,104.43,104.55,104.4,104.41,40424.0,102.3043,102.4218,102.2749,102.2847,40424.0
2024-06-17 10:00:00,104.39,104.41,104.29,104.33,31007.0,102.2651,102.2847,102.1671,102.2063,31007.0
2024-06-17 10:05:00,104.33,104.35,104.26,104.31,13031.0,102.2063,102.2259,102.1377,102.1867,13031.0
2024-06-17 10:10:00,104.33,104.33,104.15,104.17,24706.0,102.2063,102.2063,102.03,102.0496,24706.0
2024-06-17 10:15:00,104.15,104.31,104.14,104.31,44109.0,102.03,102.1867,102.0202,102.1867,44109.0
2024-06-17 10:20:00,104.31,104.31,104.06,104.09,25730.0,102.1867,102.1867,101.9418,101.9712,25730.0
2024-06-17 10:25:00,104.08,104.11,104.01,104.03,14174.0,101.9614,101.9908,101.8928,101.9124,14174.0
2024-06-17 10:30:00,104.03,104.04,103.97,104.04,22373.0,101.9124,101.9222,101.8536,101.9222,22373.0
2024-06-17 10:35:00,104.03,104.05,103.96,104.0,112485.0,101.9124,101.932,101.8438,101.883,112485.0
2024-06-17 10:40:00,103.99,104.0,103.93,103.95,38131.0,101.8732,101.883,101.8144,101.834,38131.0
2024-06-17 10:45:00,103.95,103.99,103.95,103.98,43990.0,101.834,101.8732,101.834,101.8634,43990.0
2024-06-17 10:50:00,103.98,103.99,103.94,103.98,12201.0,101.8634,101.8732,101.8242,101.8634,12201.0
2024-06-17 10:55:00,103.96,104.03,103.92,104.02,15431.0,101.8438,101.9124,101.8046,101.9026,15431.0
2024-06-17 11:00:00,104.05,104.13,104.04,104.13,19215.0,101.932,102.0104,101.9222,102.0104,19215.0
2024-06-17 11:05:00,104.12,104.15,104.07,104.09,9142.0,102.0006,102.03,101.9516,101.9712,9142.0
2024-06-17 11:10:00,104.11,104.19,104.11,104.17,41475.0,101.9908,102.0691,101.9908,102.0496,41475.0
2024-06-17 11:15:00,104.17,104.27,104.16,104.24,8266.0,102.0496,102.1475,102.0398,102.1181,8266.0
2024-06-17 11:20:00,104.26,104.31,104.23,104.28,21870.0,102.1377,102.1867,102.1083,102.1573,21870.0
2024-06-17 11:25:00,104.28,104.34,104.27,104.33,23620.0,102.1573,102.2161,102.1475,102.2063,23620.0
2024-06-17 11:30:00,104.33,104.33,104.24,104.24,28099.0,102.2063,102.2063,102.1181,102.1181,28099.0
2024-06-17 11:35:00,104.25,104.26,104.19,104.2,129956.0,102.1279,102.1377,102.0691,102.0789,129956.0
2024-06-17 11:40:00,104.2,104.22,104.15,104.22,25174.0,102.0789,102.0985,102.03,102.0985,25174.0
2024-06-17 11:45:00,104.22,104.22,104.17,104.2,18083.0,102.0985,102.0985,102.0496,102.0789,18083.0
2024-06-17 11:50:00,104.2,104.25,104.2,104.25,48651.0,102.0789,102.1279,102.0789,102.1279,48651.0
2024-06-17 11:55:00,104.24,104.34,104.24,104.28,15253.0,102.1181,102.2161,102.1181,102.1573,15253.0
2024-06-17 12:00:00,104.28,104.37,104.28,104.36,11951.0,102.1573,102.2455,102.1573,102.2357,11951.0
2024-06-17 12:05:00,104.37,104.44,104.36,104.42,8291.0,102.2455,102.3141,102.2357,102.2945,8291.0
2024-06-17 12:10:00,104.41,104.52,104.41,104.51,19372.0,102.2847,102.3924,102.2847,102.3826,19372.0
2024-06-17 12:15:00,104.5,104.56,104.5,104.56,17254.0,102.3728,102.4316,102.3728,102.4316,17254.0
2024-06-17 12:20:00,104.56,104.68,104.53,104.68,9349.0,102.4316,102.5492,102.4022,102.5492,9349.0
2024-06-17 12:25:00,104.68,104.82,104.64,104.81,12256.0,102.5492,102.6863,102.51,102.6765,12256.0
2024-06-17 12:30:00,104.81,104.87,104.75,104.87,54669.0,102.6765,102.7353,102.6177,102.7353,54669.0
2024-06-17 12:35:00,104.87,104.88,104.8,104.82,16008.0,102.7353,102.7451,102.6667,102.6863,16008.0
2024-06-17 12:40:00,104.82,104.83,104.73,104.73,9906.0,102.6863,102.6961,102.5982,102.5982,9906.0
2024-06-17 12:45:00,104.73,104.8,104.72,104.8,12725.0,102.5982,102.6667,102.5884,102.6667,12725.0
2024-06-17 12:50:00,104.79,104.89,104.77,104.86,20709.0,102.6569,102.7549,102.6373,102.7255,20709.0
2024-06-17 12:55:00,104.84,104.86,104.8,104.86,13017.0,102.7059,102.7255,102.6667,102.7255,13017.0
2024-06-17 13:00:00,104.84,104.97,104.84,104.97,15355.0,102.7059,102.8333,102.7059,102.8333,15355.0
2024-06-17 13:05:00,104.96,105.0,104.94,104.98,10687.0,102.8235,102.8627,102.8039,102.8431,10687.0
2024-06-17 13:10:00,104.97,105.0,104.96,105.0,20301.0,102.8333,102.8627,102.8235,102.8627,20301.0
2024-06-17 13:15:00,105.0,105.05,104.99,105.05,16410.0,102.8627,102.9116,102.8529,102.9116,16410.0
2024-06-17 13:20:00,105.06,105.12,104.99,105.02,22045.0,102.9214,102.9802,102.8529,102.8823,22045.0
2024-06-17 13:25:00,105.02,105.03,104.98,105.0,8117.0,102.8823,102.892,102.8431,102.8627,8117.0
2024-06-17 13:30:00,104.99,105.1,104.99,105.09,10414.0,102.8529,102.9606,102.8529,102.9508,10414.0
2024-06-17 13:35:00,105.1,105.2,105.1,105.19,23619.0,102.9606,103.0586,102.9606,103.0488,23619.0
2024-06-17 13:40:00,105.19,105.22,105.14,105.15,25616.0,103.0488,103.0782,102.9998,103.0096,25616.0
2024-06-17 13:45:00,105.15,105.2,105.13,105.19,17915.0,103.0096,103.0586,102.99,103.0488,17915.0
2024-06-17 13:50:00,105.18,105.35,105.18,105.33,21076.0,103.039,103.2055,103.039,103.1859,21076.0
2024-06-17 13:55:00,105.33,105.37,105.27,105.27,24346.0,103.1859,103.2251,103.1272,103.1272,24346.0
2024-06-17 14:00:00,105.27,105.44,105.27,105.42,29772.0,103.1272,103.2937,103.1272,103.2741,29772.0
2024-06-17 14:05:00,105.43,105.63,105.42,105.62,18104.0,103.2839,103.4798,103.2741,103.47,18104.0
2024-06-17 14:10:00,105.62,105.71,105.57,105.6,31153.0,103.47,103.5582,103.4211,103.4504,31153.0
2024-06-17 14:15:00,105.59,105.66,105.49,105.49,17725.0,103.4406,103.5092,103.3427,103.3427,17725.0
2024-06-17 14:20:00,105.5,105.5,105.44,105.46,50950.0,103.3525,103.3525,103.2937,103.3133,50950.0
2024-06-17 14:25:00,105.47,105.56,105.44,105.48,22484.0,103.3231,103.4113,103.2937,103.3329,22484.0
2024-06-17 14:30:00,105.48,105.52,105.46,105.47,10702.0,103.3329,103.3721,103.3133,103.3231,10702.0
2024-06-17 14:35:00,105.47,105.48,105.4,105.45,9418.0,103.3231,103.3329,103.2545,103.3035,9418.0
2024-06-17 14:40:00,105.44,105.48,105.41,105.44,34861.0,103.2937,103.3329,103.2643,103.2937,34861.0
2024-06-17 14:45:00,105.44,105.44,105.35,105.41,33419.0,103.2937,103.2937,103.2055,103.2643,33419.0
2024-06-17 14:50:00,105.41,105.44,105.4,105.41,13964.0,103.2643,103.2937,103.2545,103.2643,13964.0
2024-06-17 14:55:00,105.4,105.46,105.38,105.42,19831.0,103.2545,103.3133,103.2349,103.2741,19831.0
2024-06-17 15:00:00,105.42,105.45,105.39,105.41,17606.0,103.2741,103.3035,103.2447,103.2643,17606.0
2024-06-17 15:05:00,105.42,105.43,105.34,105.37,37060.0,103.2741,103.2839,103.1957,103.2251,37060.0
2024-06-17 15:10:00,105.37,105.49,105.36,105.48,22717.0,103.2251,103.3427,103.2153,103.3329,22717.0
2024-06-17 15:15:00,105.47,105.49,105.44,105.46,16190.0,103.3231,103.3427,103.2937,103.3133,16190.0
2024-06-17 15:20:00,105.46,105.5,105.43,105.48,9594.0,103.3133,103.3525,103.2839,103.3329,9594.0
2024-06-17 15:25:00,105.5,105.54,105.44,105.53,22691.0,103.3525,103.3917,103.2937,103.3819,22691.0
2024-06-17 15:30:00,105.53,105.61,105.51,105.58,21377.0,103.3819,103.4602,103.3623,103.4309,21377.0
2024-06-17 15:35:00,105.57,105.57,105.49,105.51,35728.0,103.4211,103.4211,103.3427,103.3623,35728.0
2024-06-17 15:40:00,105.51,105.59,105.48,105.5,25463.0,103.3623,103.4406,103.3329,103.3525,25463.0
2024-06-17 15:45:00,105.5,105.51,105.44,105.46,24280.0,103.3525,103.3623,103.2937,103.3133,24280.0
2024-06-17 15:50:00,105.46,105.61,105.4,105.6,49269.0,103.3133,103.4602,103.2545,103.4504,49269.0
2024-06-17 15:55:00,105.58,105.68,105.52,105.66,110026.0,103.4309,103.5288,103.3721,103.5092,110026.0
2024-06-18 09:30:00,105.53,105.65,105.46,105.56,86729.0,103.3819,103.4994,103.3133,103.4113,86729.0
2024-06-18 09:35:00,105.56,105.94,105.53,105.94,48193.0,103.4113,103.7835,103.3819,103.7835,48193.0
2024-06-18 09:40:00,105.92,106.11,105.83,105.83,25170.0,103.7639,103.9501,103.6758,103.6758,25170.0
2024-06-18 09:45:00,105.81,105.82,105.66,105.72,42116.0,103.6562,103.666,103.5092,103.568,42116.0
2024-06-18 09:50:00,105.73,105.84,105.72,105.76,107383.0,103.5778,103.6856,103.568,103.6072,107383.0
2024-06-18 09:55:00,105.74,105.74,105.52,105.56,18330.0,103.5876,103.5876,103.3721,103.4113,18330.0
2024-06-18 10:00:00,105.55,105.59,105.48,105.51,20774.0,103.4015,103.4406,103.3329,103.3623,20774.0
2024-06-18 10:05:00,105.48,105.5,105.39,105.48,15408.0,103.3329,103.3525,103.2447,103.3329,15408.0
2024-06-18 10:10:00,105.46,105.51,105.43,105.44,14318.0,103.3133,103.3623,103.2839,103.2937,14318.0
2024-06-18 10:15:00,105.45,105.54,105.44,105.54,9539.0,103.3035,103.3917,103.2937,103.3917,9539.0
2024-06-18 10:20:00,105.53,105.61,105.51,105.53,18467.0,103.3819,103.4602,103.3623,103.3819,18467.0
2024-06-18 10:25:00,105.54,105.73,105.51,105.68,23527.0,103.3917,103.5778,103.3623,103.5288,23527.0
2024-06-18 10:30:00,105.68,105.81,105.66,105.74,18695.0,103.5288,103.6562,103.5092,103.5876,18695.0
2024-06-18 10:35:00,105.74,105.79,105.69,105.69,27534.0,103.5876,103.6366,103.5386,103.5386,27534.0
2024-06-18 10:40:00,105.69,105.71,105.59,105.65,19358.0,103.5386,103.5582,103.4406,103.4994,19358.0
2024-06-18 10:45:00,105.65,105.69,105.64,105.69,11745.0,103.4994,103.5386,103.4896,103.5386,11745.0
2024-06-18 10:50:00,105.7,105.7,105.55,105.56,11517.0,103.5484,103.5484,103.4015,103.4113,11517.0
2024-06-18 10:55:00,105.53,105.56,105.48,105.54,31752.0,103.3819,103.4113,103.3329,103.3917,31752.0
2024-06-18 11:00:00,105.54,105.62,105.5,105.59,56232.0,103.3917,103.47,103.3525,103.4406,56232.0
2024-06-18 11:05:00,105.57,105.66,105.53,105.66,50538.0,103.4211,103.5092,103.3819,103.5092,50538.0
2024-06-18 11:10:00,105.63,105.73,105.63,105.72,12500.0,103.4798,103.5778,103.4798,103.568,12500.0
2024-06-18 11:15:00,105.73,105.79,105.73,105.79,44127.0,103.5778,103.6366,103.5778,103.6366,44127.0
2024-06-18 11:20:00,105.81,105.83,105.73,105.77,43896.0,103.6562,103.6758,103.5778,103.617,43896.0
2024-06-18 11:25:00,105.76,105.76,105.65,105.66,21788.0,103.6072,103.6072,103.4994,103.5092,21788.0
2024-06-18 11:30:00,105.66,105.71,105.64,105.7,26605.0,103.5092,103.5582,103.4896,103.5484,26605.0
2024-06-18 11:35:00,105.7,105.77,105.7,105.77,33908.0,103.5484,103.617,103.5484,103.617,33908.0
2024-06-18 11:40:00,105.76,105.82,105.75,105.77,30607.0,103.6072,103.666,103.5974,103.617,30607.0
2024-06-18 11:45:00,105.77,105.86,105.76,105.86,20745.0,103.617,103.7052,103.6072,103.7052,20745.0
2024-06-18 11:50:00,105.87,105.92,105.84,105.92,21062.0,103.7149,103.7639,103.6856,103.7639,21062.0
2024-06-18 11:55:00,105.92,105.94,105.87,105.9,26807.0,103.7639,103.7835,103.7149,103.7443,26807.0
2024-06-18 12:00:00,105.9,105.95,105.88,105.95,11175.0,103.7443,103.7933,103.7247,103.7933,11175.0
2024-06-18 12:05:00,105.96,106.01,105.94,105.99,22733.0,103.8031,103.8521,103.7835,103.8325,22733.0
2024-06-18 12:10:00,105.99,106.03,105.96,106.02,27188.0,103.8325,103.8717,103.8031,103.8619,27188.0
2024-06-18 12:15:00,106.03,106.06,105.99,106.01,10623.0,103.8717,103.9011,103.8325,103.8521,10623.0
2024-06-18 12:20:00,106.03,106.09,106.02,106.07,33494.0,103.8717,103.9305,103.8619,103.9109,33494.0
2024-06-18 12:25:00,106.07,106.08,106.0,106.01,12829.0,103.9109,103.9207,103.8423,103.8521,12829.0
2024-06-18 12:30:00,106.01,106.01,105.93,105.99,61971.0,103.8521,103.8521,103.7737,103.8325,61971.0
2024-06-18 12:35:00,105.97,105.99,105.94,105.98,19797.0,103.8129,103.8325,103.7835,103.8227,19797.0
2024-06-18 12:40:00,105.99,106.06,105.98,106.03,11071.0,103.8325,103.9011,103.8227,103.8717,11071.0
2024-06-18 12:45:00,106.03,106.03,105.93,105.94,5490.0,103.8717,103.8717,103.7737,103.7835,5490.0
2024-06-18 12:50:00,105.94,105.97,105.89,105.9,11928.0,103.7835,103.8129,103.7345,103.7443,11928.0
2024-06-18 12:55:00,105.9,105.9,105.84,105.85,26433.0,103.7443,103.7443,103.6856,103.6954,26433.0
2024-06-18 13:00:00,105.85,105.91,105.8,105.86,22746.0,103.6954,103.7541,103.6464,103.7052,22746.0
2024-06-18 13:05:00,105.86,105.88,105.8,105.84,21485.0,103.7052,103.7247,103.6464,103.6856,21485.0
2024-06-18 13:10:00,105.82,105.86,105.8,105.85,52609.0,103.666,103.7052,103.6464,103.6954,52609.0
2024-06-18 13:15:00,105.82,105.82,105.76,105.8,23267.0,103.666,103.666,103.6072,103.6464,23267.0
2024-06-18 13:20:00,105.82,105.86,105.76,105.84,13123.0,103.666,103.7052,103.6072,103.6856,13123.0
2024-06-18 13:25:00,105.84,105.85,105.8,105.81,10874.0,103.6856,103.6954,103.6464,103.6562,10874.0
2024-06-18 13:30:00,105.8,105.81,105.75,105.81,8563.0,103.6464,103.6562,103.5974,103.6562,8563.0
2024-06-18 13:35:00,105.81,105.9,105.81,105.89,12572.0,103.6562,103.7443,103.6562,103.7345,12572.0
2024-06-18 13:40:00,105.89,105.94,105.88,105.93,8213.0,103.7345,103.7835,103.7247,103.7737,8213.0
2024-06-18 13:45:00,105.92,105.94,105.9,105.91,9042.0,103.7639,103.7835,103.7443,103.7541,9042.0
2024-06-18 13:50:00,105.92,105.93,105.88,105.9,8669.0,103.7639,103.7737,103.7247,103.7443,8669.0
2024-06-18 13:55:00,105.9,105.93,105.89,105.91,11259.0,103.7443,103.7737,103.7345,103.7541,11259.0
2024-06-18 14:00:00,105.9,105.9,105.71,105.8,36383.0,103.7443,103.7443,103.5582,103.6464,36383.0
2024-06-18 14:05:00,105.81,105.92,105.8,105.92,6826.0,103.6562,103.7639,103.6464,103.7639,6826.0
2024-06-18 14:10:00,105.92,105.97,105.91,105.95,9476.0,103.7639,103.8129,103.7541,103.7933,9476.0
2024-06-18 14:15:00,105.94,105.95,105.84,105.85,41249.0,103.7835,103.7933,103.6856,103.6954,41249.0
2024-06-18 14:20:00,105.85,105.86,105.82,105.83,17419.0,103.6954,103.7052,103.666,103.6758,17419.0
2024-06-18 14:25:00,105.82,105.93,105.81,105.89,34677.0,103.666,103.7737,103.6562,103.7345,34677.0
2024-06-18 14:30:00,105.89,105.93,105.89,105.93,22860.0,103.7345,103.7737,103.7345,103.7737,22860.0
2024-06-18 14:35:00,105.93,105.93,105.86,105.86,27344.0,103.7737,103.7737,103.7052,103.7052,27344.0
2024-06-18 14:40:00,105.87,105.93,105.85,105.91,20613.0,103.7149,103.7737,103.6954,103.7541,20613.0
2024-06-18 14:45:00,105.91,105.93,105.9,105.91,21203.0,103.7541,103.7737,103.7443,103.7541,21203.0
2024-06-18 14:50:00,105.89,105.89,105.81,105.84,16368.0,103.7345,103.7345,103.6562,103.6856,16368.0
2024-06-18 14:55:00,105.84,105.85,105.81,105.85,21630.0,103.6856,103.6954,103.6562,103.6954,21630.0
2024-06-18 15:00:00,105.84,105.84,105.7,105.73,26488.0,103.6856,103.6856,103.5484,103.5778,26488.0
2024-06-18 15:05:00,105.72,105.73,105.69,105.71,17544.0,103.568,103.5778,103.5386,103.5582,17544.0
2024-06-18 15:10:00,105.72,105.72,105.66,105.66,21206.0,103.568,103.568,103.5092,103.5092,21206.0
2024-06-18 15:15:00,105.67,105.7,105.66,105.68,20350.0,103.519,103.5484,103.5092,103.5288,20350.0
2024-06-18 15:20:00,105.69,105.7,105.67,105.7,23496.0,103.5386,103.5484,103.519,103.5484,23496.0
2024-06-18 15:25:00,105.69,105.75,105.68,105.7,44020.0,103.5386,103.5974,103.5288,103.5484,44020.0
2024-06-18 15:30:00,105.69,105.74,105.67,105.73,34798.0,103.5386,103.5876,103.519,103.5778,34798.0
2024-06-18 15:35:00,105.74,105.74,105.69,105.7,38868.0,103.5876,103.5876,103.5386,103.5484,38868.0
2024-06-18 15:40:00,105.7,105.72,105.67,105.68,19061.0,103.5484,103.568,103.519,103.5288,19061.0
2024-06-18 15:45:00,105.68,105.69,105.63,105.65,29946.0,103.5288,103.5386,103.4798,103.4994,29946.0
2024-06-18 15:50:00,105.64,105.76,105.62,105.75,53988.0,103.4896,103.6072,103.47,103.5974,53988.0
2024-06-18 15:55:00,105.74,105.75,105.65,105.7,90175.0,103.5876,103.5974,103.4994,103.5484,90175.0
2024-06-20 09:30:00,105.26,105.33,104.98,105.29,118510.0,103.1174,103.1859,102.8431,103.1468,118510.0
2024-06-20 09:35:00,105.3,105.54,105.3,105.5,22418.0,103.1566,103.3917,103.1566,103.3525,22418.0
2024-06-20 09:40:00,105.49,105.8,105.49,105.72,15863.0,103.3427,103.6464,103.3427,103.568,15863.0
2024-06-20 09:45:00,105.72,106.01,105.72,105.99,21113.0,103.568,103.8521,103.568,103.8325,21113.0
2024-06-20 09:50:00,105.99,106.1,105.94,106.02,18958.0,103.8325,103.9403,103.7835,103.8619,18958.0
2024-06-20 09:55:00,105.95,105.96,105.85,105.88,21632.0,103.7933,103.8031,103.6954,103.7247,21632.0
2024-06-20 10:00:00,105.9,105.96,105.82,105.89,29483.0,103.7443,103.8031,103.666,103.7345,29483.0
2024-06-20 10:05:00,105.91,106.0,105.79,105.79,26366.0,103.7541,103.8423,103.6366,103.6366,26366.0
2024-06-20 10:10:00,105.81,105.86,105.7,105.83,22766.0,103.6562,103.7052,103.5484,103.6758,22766.0
2024-06-20 10:15:00,105.83,105.99,105.82,105.92,18334.0,103.6758,103.8325,103.666,103.7639,18334.0
2024-06-20 10:20:00,105.93,106.0,105.88,105.96,12941.0,103.7737,103.8423,103.7247,103.8031,12941.0
2024-06-20 10:25:00,105.95,106.07,105.95,106.02,10038.0,103.7933,103.9109,103.7933,103.8619,10038.0
2024-06-20 10:30:00,106.01,106.07,105.88,105.91,34437.0,103.8521,103.9109,103.7247,103.7541,34437.0
2024-06-20 10:35:00,105.91,105.93,105.77,105.81,25250.0,103.7541,103.7737,103.617,103.6562,25250.0
2024-06-20 10:40:00,105.81,105.81,105.61,105.67,17626.0,103.6562,103.6562,103.4602,103.519,17626.0
2024-06-20 10:45:00,105.68,105.73,105.67,105.73,10264.0,103.5288,103.5778,103.519,103.5778,10264.0
2024-06-20 10:50:00,105.72,105.77,105.71,105.76,11280.0,103.568,103.617,103.5582,103.6072,11280.0
2024-06-20 10:55:00,105.75,105.81,105.73,105.8,23358.0,103.5974,103.6562,103.5778,103.6464,23358.0
2024-06-20 11:00:00,105.82,105.87,105.79,105.84,20834.0,103.666,103.7149,103.6366,103.6856,20834.0
2024-06-20 11:05:00,105.85,105.9,105.83,105.87,17214.0,103.6954,103.7443,103.6758,103.7149,17214.0
2024-06-20 11:10:00,105.85,105.94,105.85,105.94,14964.0,103.6954,103.7835,103.6954,103.7835,14964.0
2024-06-20 11:15:00,105.92,105.92,105.82,105.82,27687.0,103.7639,103.7639,103.666,103.666,27687.0
2024-06-20 11:20:00,105.82,105.82,105.74,105.78,8253.0,103.666,103.666,103.5876,103.6268,8253.0
2024-06-20 11:25:00,105.76,105.77,105.71,105.76,8234.0,103.6072,103.617,103.5582,103.6072,8234.0
2024-06-20 11:30:00,105.75,105.82,105.72,105.82,9515.0,103.5974,103.666,103.568,103.666,9515.0
2024-06-20 11:35:00,105.82,105.82,105.72,105.73,7865.0,103.666,103.666,103.568,103.5778,7865.0
2024-06-20 11:40:00,105.72,105.75,105.67,105.68,10408.0,103.568,103.5974,103.519,103.5288,10408.0
2024-06-20 11:45:00,105.69,105.72,105.6,105.61,6776.0,103.5386,103.568,103.4504,103.4602,6776.0
2024-06-20 11:50:00,105.62,105.69,105.62,105.62,12939.0,103.47,103.5386,103.47,103.47,12939.0
2024-06-20 11:55:00,105.61,105.61,105.52,105.52,8816.0,103.4602,103.4602,103.3721,103.3721,8816.0
2024-06-20 12:00:00,105.5,105.55,105.47,105.52,22891.0,103.3525,103.4015,103.3231,103.3721,22891.0
2024-06-20 12:05:00,105.52,105.59,105.51,105.58,13587.0,103.3721,103.4406,103.3623,103.4309,13587.0
2024-06-20 12:10:00,105.59,105.66,105.55,105.66,17956.0,103.4406,103.5092,103.4015,103.5092,17956.0
2024-06-20 12:15:00,105.66,105.68,105.63,105.66,27759.0,103.5092,103.5288,103.4798,103.5092,27759.0
2024-06-20 12:20:00,105.67,105.7,105.53,105.53,32557.0,103.519,103.5484,103.3819,103.3819,32557.0
2024-06-20 12:25:00,105.54,105.59,105.48,105.48,20737.0,103.3917,103.4406,103.3329,103.3329,20737.0
2024-06-20 12:30:00,105.48,105.48,105.33,105.39,15395.0,103.3329,103.3329,103.1859,103.2447,15395.0
2024-06-20 12:35:00,105.38,105.4,105.34,105.39,5932.0,103.2349,103.2545,103.1957,103.2447,5932.0
2024-06-20 12:40:00,105.38,105.48,105.38,105.45,33648.0,103.2349,103.3329,103.2349,103.3035,33648.0
2024-06-20 12:45:00,105.44,105.47,105.42,105.45,33424.0,103.2937,103.3231,103.2741,103.3035,33424.0
2024-06-20 12:50:00,105.45,105.51,105.45,105.48,21110.0,103.3035,103.3623,103.3035,103.3329,21110.0
2024-06-20 12:55:00,105.48,105.53,105.46,105.48,24360.0,103.3329,103.3819,103.3133,103.3329,24360.0
2024-06-20 13:00:00,105.48,105.49,105.4,105.41,34027.0,103.3329,103.3427,103.2545,103.2643,34027.0
2024-06-20 13:05:00,105.4,105.41,105.27,105.28,46327.0,103.2545,103.2643,103.1272,103.137,46327.0
2024-06-20 13:10:00,105.29,105.36,105.29,105.34,31725.0,103.1468,103.2153,103.1468,103.1957,31725.0
2024-06-20 13:15:00,105.34,105.39,105.31,105.31,34699.0,103.1957,103.2447,103.1663,103.1663,34699.0
2024-06-20 13:20:00,105.31,105.35,105.26,105.29,25886.0,103.1663,103.2055,103.1174,103.1468,25886.0
2024-06-20 13:25:00,105.28,105.29,105.23,105.27,13624.0,103.137,103.1468,103.088,103.1272,13624.0
2024-06-20 13:30:00,105.28,105.31,105.15,105.2,16539.0,103.137,103.1663,103.0096,103.0586,16539.0
2024-06-20 13:35:00,105.19,105.19,105.1,105.19,23050.0,103.0488,103.0488,102.9606,103.0488,23050.0
2024-06-20 13:40:00,105.19,105.34,105.19,105.34,41877.0,103.0488,103.1957,103.0488,103.1957,41877.0
2024-06-20 13:45:00,105.33,105.36,105.28,105.34,16791.0,103.1859,103.2153,103.137,103.1957,16791.0
2024-06-20 13:50:00,105.35,105.43,105.34,105.42,22860.0,103.2055,103.2839,103.1957,103.2741,22860.0
2024-06-20 13:55:00,105.42,105.5,105.42,105.45,14737.0,103.2741,103.3525,103.2741,103.3035,14737.0
2024-06-20 14:00:00,105.46,105.57,105.46,105.56,22944.0,103.3133,103.4211,103.3133,103.4113,22944.0
2024-06-20 14:05:00,105.56,105.57,105.5,105.52,28879.0,103.4113,103.4211,103.3525,103.3721,28879.0
2024-06-20 14:10:00,105.52,105.54,105.47,105.5,29210.0,103.3721,103.3917,103.3231,103.3525,29210.0
2024-06-20 14:15:00,105.5,105.54,105.47,105.52,34701.0,103.3525,103.3917,103.3231,103.3721,34701.0
2024-06-20 14:20:00,105.51,105.54,105.43,105.54,27843.0,103.3623,103.3917,103.2839,103.3917,27843.0
2024-06-20 14:25:00,105.54,105.61,105.54,105.61,46697.0,103.3917,103.4602,103.3917,103.4602,46697.0
2024-06-20 14:30:00,105.6,105.64,105.54,105.54,39367.0,103.4504,103.4896,103.3917,103.3917,39367.0
2024-06-20 14:35:00,105.53,105.56,105.42,105.45,28106.0,103.3819,103.4113,103.2741,103.3035,28106.0
2024-06-20 14:40:00,105.45,105.49,105.41,105.48,18287.0,103.3035,103.3427,103.2643,103.3329,18287.0
2024-06-20 14:45:00,105.48,105.51,105.43,105.49,48102.0,103.3329,103.3623,103.2839,103.3427,48102.0
2024-06-20 14:50:00,105.49,105.5,105.44,105.49,24703.0,103.3427,103.3525,103.2937,103.3427,24703.0
2024-06-20 14:55:00,105.49,105.53,105.37,105.38,35449.0,103.3427,103.3819,103.2251,103.2349,35449.0
2024-06-20 15:00:00,105.37,105.4,105.19,105.3,34041.0,103.2251,103.2545,103.0488,103.1566,34041.0
2024-06-20 15:05:00,105.3,105.36,105.25,105.34,29333.0,103.1566,103.2153,103.1076,103.1957,29333.0
2024-06-20 15:10:00,105.34,105.37,105.29,105.37,26243.0,103.1957,103.2251,103.1468,103.2251,26243.0
2024-06-20 15:15:00,105.37,105.37,105.3,105.31,34925.0,103.2251,103.2251,103.1566,103.1663,34925.0
2024-06-20 15:20:00,105.31,105.33,105.2,105.24,45624.0,103.1663,103.1859,103.0586,103.0978,45624.0
2024-06-20 15:25:00,105.23,105.38,105.21,105.37,33926.0,103.088,103.2349,103.0684,103.2251,33926.0
2024-06-20 15:30:00,105.37,105.38,105.24,105.37,72789.0,103.2251,103.2349,103.0978,103.2251,72789.0
2024-06-20 15:35:00,105.37,105.37,105.22,105.31,49022.0,103.2251,103.2251,103.0782,103.1663,49022.0
2024-06-20 15:40:00,105.31,105.31,105.19,105.26,54224.0,103.1663,103.1663,103.0488,103.1174,54224.0
2024-06-20 15:45:00,105.25,105.26,105.17,105.19,47926.0,103.1076,103.1174,103.0292,103.0488,47926.0
2024-06-20 15:50:00,105.19,105.39,105.16,105.37,45252.0,103.0488,103.2447,103.0194,103.2251,45252.0
2024-06-20 15:55:00,105.34,105.35,105.26,105.32,157237.0,103.1957,103.2055,103.1174,103.1761,157237.0
2024-06-21 09:30:00,105.28,105.42,105.04,105.06,99552.0,103.137,103.2741,102.9018,102.9214,99552.0
2024-06-21 09:35:00,105.04,105.25,104.99,105.12,32931.0,102.9018,103.1076,102.8529,102.9802,32931.0
2024-06-21 09:40:00,105.02,105.06,104.88,104.91,19741.0,102.8823,102.9214,102.7451,102.7745,19741.0
2024-06-21 09:45:00,104.87,105.05,104.65,105.05,29457.0,102.7353,102.9116,102.5198,102.9116,29457.0
2024-06-21 09:50:00,105.07,105.15,104.95,105.09,16241.0,102.9312,103.0096,102.8137,102.9508,16241.0
2024-06-21 09:55:00,105.03,105.07,104.94,105.03,9962.0,102.892,102.9312,102.8039,102.892,9962.0
2024-06-21 10:00:00,105.03,105.15,105.0,105.04,13112.0,102.892,103.0096,102.8627,102.9018,13112.0
2024-06-21 10:05:00,105.05,105.07,104.95,105.07,57983.0,102.9116,102.9312,102.8137,102.9312,57983.0
2024-06-21 10:10:00,105.07,105.1,105.04,105.06,14261.0,102.9312,102.9606,102.9018,102.9214,14261.0
2024-06-21 10:15:00,105.07,105.14,105.0,105.14,12240.0,102.9312,102.9998,102.8627,102.9998,12240.0
2024-06-21 10:20:00,105.14,105.26,105.13,105.26,12565.0,102.9998,103.1174,102.99,103.1174,12565.0
2024-06-21 10:25:00,105.29,105.31,105.23,105.29,12517.0,103.1468,103.1663,103.088,103.1468,12517.0
2024-06-21 10:30:00,105.27,105.28,105.17,105.18,12992.0,103.1272,103.137,103.0292,103.039,12992.0
2024-06-21 10:35:00,105.2,105.28,105.12,105.12,13315.0,103.0586,103.137,102.9802,102.9802,13315.0
2024-06-21 10:40:00,105.12,105.18,105.11,105.15,31482.0,102.9802,103.039,102.9704,103.0096,31482.0
2024-06-21 10:45:00,105.14,105.4,105.13,105.4,16833.0,102.9998,103.2545,102.99,103.2545,16833.0
2024-06-21 10:50:00,105.39,105.41,105.33,105.35,13524.0,103.2447,103.2643,103.1859,103.2055,13524.0
2024-06-21 10:55:00,105.36,105.36,105.24,105.24,6717.0,103.2153,103.2153,103.0978,103.0978,6717.0
2024-06-21 11:00:00,105.23,105.32,105.22,105.29,18098.0,103.088,103.1761,103.0782,103.1468,18098.0
2024-06-21 11:05:00,105.23,105.3,105.23,105.23,4382.0,103.088,103.1566,103.088,103.088,4382.0
2024-06-21 11:10:00,105.22,105.26,105.21,105.21,10968.0,103.0782,103.1174,103.0684,103.0684,10968.0
2024-06-21 11:15:00,105.21,105.26,105.18,105.26,10486.0,103.0684,103.1174,103.039,103.1174,10486.0
2024-06-21 11:20:00,105.24,105.24,105.15,105.19,17909.0,103.0978,103.0978,103.0096,103.0488,17909.0
2024-06-21 11:25:00,105.2,105.25,105.12,105.22,20307.0,103.0586,103.1076,102.9802,103.0782,20307.0
2024-06-21 11:30:00,105.2,105.23,105.17,105.19,13040.0,103.0586,103.088,103.0292,103.0488,13040.0
2024-06-21 11:35:00,105.2,105.26,105.13,105.14,15612.0,103.0586,103.1174,102.99,102.9998,15612.0
2024-06-21 11:40:00,105.11,105.13,105.01,105.04,27689.0,102.9704,102.99,102.8725,102.9018,27689.0
2024-06-21 11:45:00,105.03,105.13,105.01,105.1,20156.0,102.892,102.99,102.8725,102.9606,20156.0
2024-06-21 11:50:00,105.14,105.2,105.13,105.2,11023.0,102.9998,103.0586,102.99,103.0586,11023.0
2024-06-21 11:55:00,105.2,105.24,105.19,105.23,20084.0,103.0586,103.0978,103.0488,103.088,20084.0
2024-06-21 12:00:00,105.24,105.28,105.2,105.23,17653.0,103.0978,103.137,103.0586,103.088,17653.0
2024-06-21 12:05:00,105.23,105.23,105.14,105.16,16337.0,103.088,103.088,102.9998,103.0194,16337.0
2024-06-21 12:10:00,105.16,105.2,105.16,105.18,10706.0,103.0194,103.0586,103.0194,103.039,10706.0
2024-06-21 12:15:00,105.18,105.19,105.15,105.17,7991.0,103.039,103.0488,103.0096,103.0292,7991.0
2024-06-21 12:20:00,105.17,105.2,105.16,105.19,6990.0,103.0292,103.0586,103.0194,103.0488,6990.0
2024-06-21 12:25:00,105.18,105.23,105.18,105.2,10417.0,103.039,103.088,103.039,103.0586,10417.0
2024-06-21 12:30:00,105.21,105.25,105.19,105.24,14403.0,103.0684,103.1076,103.0488,103.0978,14403.0
2024-06-21 12:35:00,105.24,105.3,105.23,105.28,10986.0,103.0978,103.1566,103.088,103.137,10986.0
2024-06-21 12:40:00,105.27,105.29,105.24,105.24,38074.0,103.1272,103.1468,103.0978,103.0978,38074.0
2024-06-21 12:45:00,105.25,105.26,105.22,105.22,8907.0,103.1076,103.1174,103.0782,103.0782,8907.0
2024-06-21 12:50:00,105.24,105.33,105.21,105.33,6075.0,103.0978,103.1859,103.0684,103.1859,6075.0
2024-06-21 12:55:00,105.32,105.35,105.28,105.32,9856.0,103.1761,103.2055,103.137,103.1761,9856.0
2024-06-21 13:00:00,105.32,105.34,105.29,105.33,7669.0,103.1761,103.1957,103.1468,103.1859,7669.0
2024-06-21 13:05:00,105.35,105.41,105.35,105.38,15287.0,103.2055,103.2643,103.2055,103.2349,15287.0
2024-06-21 13:10:00,105.37,105.37,105.33,105.33,29349.0,103.2251,103.2251,103.1859,103.1859,29349.0
2024-06-21 13:15:00,105.33,105.36,105.3,105.31,16747.0,103.1859,103.2153,103.1566,103.1663,16747.0
2024-06-21 13:20:00,105.29,105.3,105.21,105.22,20735.0,103.1468,103.1566,103.0684,103.0782,20735.0
2024-06-21 13:25:00,105.21,105.23,105.19,105.2,30936.0,103.0684,103.088,103.0488,103.0586,30936.0
2024-06-21 13:30:00,105.19,105.21,105.16,105.2,16683.0,103.0488,103.0684,103.0194,103.0586,16683.0
2024-06-21 13:35:00,105.22,105.23,105.18,105.22,11273.0,103.0782,103.088,103.039,103.0782,11273.0
2024-06-21 13:40:00,105.21,105.24,105.19,105.23,8670.0,103.0684,103.0978,103.0488,103.088,8670.0
2024-06-21 13:45:00,105.23,105.31,105.22,105.31,6230.0,103.088,103.1663,103.0782,103.1663,6230.0
2024-06-21 13:50:00,105.3,105.37,105.3,105.36,17584.0,103.1566,103.2251,103.1566,103.2153,17584.0
2024-06-21 13:55:00,105.37,105.38,105.29,105.3,17853.0,103.2251,103.2349,103.1468,103.1566,17853.0
2024-06-21 14:00:00,105.29,105.29,105.19,105.2,1969775.0,103.1468,103.1468,103.0488,103.0586,1969775.0
2024-06-21 14:05:00,105.22,105.25,105.17,105.24,49951.0,103.0782,103.1076,103.0292,103.0978,49951.0
2024-06-21 14:10:00,105.24,105.26,105.23,105.24,25838.0,103.0978,103.1174,103.088,103.0978,25838.0
2024-06-21 14:15:00,105.24,105.32,105.24,105.29,24115.0,103.0978,103.1761,103.0978,103.1468,24115.0
2024-06-21 14:20:00,105.3,105.35,105.28,105.32,11320.0,103.1566,103.2055,103.137,103.1761,11320.0
2024-06-21 14:25:00,105.33,105.39,105.33,105.38,22529.0,103.1859,103.2447,103.1859,103.2349,22529.0
2024-06-21 14:30:00,105.37,105.38,105.24,105.25,13500.0,103.2251,103.2349,103.0978,103.1076,13500.0
2024-06-21 14:35:00,105.25,105.25,105.09,105.09,21558.0,103.1076,103.1076,102.9508,102.9508,21558.0
2024-06-21 14:40:00,105.08,105.08,104.96,105.06,22324.0,102.941,102.941,102.8235,102.9214,22324.0
2024-06-21 14:45:00,105.06,105.09,105.05,105.06,16931.0,102.9214,102.9508,102.9116,102.9214,16931.0
2024-06-21 14:50:00,105.06,105.1,105.04,105.09,9800.0,102.9214,102.9606,102.9018,102.9508,9800.0
2024-06-21 14:55:00,105.09,105.14,105.08,105.11,17967.0,102.9508,102.9998,102.941,102.9704,17967.0
2024-06-21 15:00:00,105.12,105.21,105.1,105.2,64142.0,102.9802,103.0684,102.9606,103.0586,64142.0
2024-06-21 15:05:00,105.19,105.22,105.16,105.17,23355.0,103.0488,103.0782,103.0194,103.0292,23355.0
2024-06-21 15:10:00,105.17,105.22,105.16,105.16,15949.0,103.0292,103.0782,103.0194,103.0194,15949.0
2024-06-21 15:15:00,105.17,105.19,105.15,105.18,29918.0,103.0292,103.0488,103.0096,103.039,29918.0
2024-06-21 15:20:00,105.19,105.2,105.14,105.19,27933.0,103.0488,103.0586,102.9998,103.0488,27933.0
2024-06-21 15:25:00,105.2,105.23,105.18,105.2,59014.0,103.0586,103.088,103.039,103.0586,59014.0
2024-06-21 15:30:00,105.2,105.22,105.17,105.19,40731.0,103.0586,103.0782,103.0292,103.0488,40731.0
2024-06-21 15:35:00,105.18,105.28,105.17,105.26,29194.0,103.039,103.137,103.0292,103.1174,29194.0
2024-06-21 15:40:00,105.26,105.28,105.22,105.25,44730.0,103.1174,103.137,103.0782,103.1076,44730.0
2024-06-21 15:45:00,105.25,105.25,105.2,105.22,46605.0,103.1076,103.1076,103.0586,103.0782,46605.0
2024-06-21 15:50:00,105.23,105.42,105.22,105.33,164281.0,103.088,103.2741,103.0782,103.1859,164281.0
2024-06-21 15:55:00,105.33,105.48,105.31,105.43,217233.0,103.1859,103.3329,103.1663,103.2839,217233.0
2024-06-24 09:30:00,105.65,106.0,105.6,105.61,115759.0,103.4994,103.8423,103.4504,103.4602,115759.0
2024-06-24 09:35:00,105.64,105.96,105.61,105.96,21969.0,103.4896,103.8031,103.4602,103.8031,21969.0
2024-06-24 09:40:00,105.97,106.04,105.82,105.83,27024.0,103.8129,103.8815,103.666,103.6758,27024.0
2024-06-24 09:45:00,105.77,106.26,105.77,106.26,21186.0,103.617,104.097,103.617,104.097,21186.0
2024-06-24 09:50:00,106.26,106.48,106.26,106.46,27790.0,104.097,104.3125,104.097,104.2929,27790.0
2024-06-24 09:55:00,106.47,106.61,106.44,106.53,17334.0,104.3027,104.4399,104.2733,104.3615,17334.0
2024-06-24 10:00:00,106.52,106.56,106.3,106.37,31103.0,104.3517,104.3909,104.1362,104.2048,31103.0
2024-06-24 10:05:00,106.39,106.49,106.32,106.46,23873.0,104.2244,104.3223,104.1558,104.2929,23873.0
2024-06-24 10:10:00,106.46,106.53,106.38,106.52,60241.0,104.2929,104.3615,104.2146,104.3517,60241.0
2024-06-24 10:15:00,106.52,106.52,106.35,106.41,11476.0,104.3517,104.3517,104.1852,104.244,11476.0
2024-06-24 10:20:00,106.44,106.54,106.43,106.47,11211.0,104.2733,104.3713,104.2635,104.3027,11211.0
2024-06-24 10:25:00,106.5,106.5,106.21,106.21,13643.0,104.3321,104.3321,104.048,104.048,13643.0
2024-06-24 10:30:00,106.25,106.4,106.25,106.37,14099.0,104.0872,104.2342,104.0872,104.2048,14099.0
2024-06-24 10:35:00,106.36,106.59,106.32,106.58,17180.0,104.195,104.4203,104.1558,104.4105,17180.0
2024-06-24 10:40:00,106.57,106.62,106.49,106.61,14303.0,104.4007,104.4497,104.3223,104.4399,14303.0
2024-06-24 10:45:00,106.6,106.72,106.57,106.64,32950.0,104.4301,104.5476,104.4007,104.4693,32950.0
2024-06-24 10:50:00,106.62,106.62,106.56,106.59,11576.0,104.4497,104.4497,104.3909,104.4203,11576.0
2024-06-24 10:55:00,106.59,106.74,106.55,106.74,13988.0,104.4203,104.5672,104.3811,104.5672,13988.0
2024-06-24 11:00:00,106.73,106.75,106.69,106.74,7136.0,104.5574,104.577,104.5183,104.5672,7136.0
2024-06-24 11:05:00,106.75,106.75,106.69,106.72,8237.0,104.577,104.577,104.5183,104.5476,8237.0
2024-06-24 11:10:00,106.7,106.75,106.69,106.71,11159.0,104.5281,104.577,104.5183,104.5379,11159.0
2024-06-24 11:15:00,106.7,106.85,106.7,106.84,377128.0,104.5281,104.675,104.5281,104.6652,377128.0
2024-06-24 11:20:00,106.81,106.81,106.75,106.79,41291.0,104.6358,104.6358,104.577,104.6162,41291.0
2024-06-24 11:25:00,106.78,106.88,106.76,106.87,7861.0,104.6064,104.7044,104.5868,104.6946,7861.0
2024-06-24 11:30:00,106.85,106.93,106.81,106.82,22139.0,104.675,104.7534,104.6358,104.6456,22139.0
2024-06-24 11:35:00,106.79,106.83,106.73,106.74,7825.0,104.6162,104.6554,104.5574,104.5672,7825.0
2024-06-24 11:40:00,106.75,106.75,106.63,106.64,12176.0,104.577,104.577,104.4595,104.4693,12176.0
2024-06-24 11:45:00,106.6,106.63,106.52,106.54,13458.0,104.4301,104.4595,104.3517,104.3713,13458.0
2024-06-24 11:50:00,106.53,106.6,106.51,106.57,16560.0,104.3615,104.4301,104.3419,104.4007,16560.0
2024-06-24 11:55:00,106.56,106.65,106.53,106.62,9025.0,104.3909,104.4791,104.3615,104.4497,9025.0
2024-06-24 12:00:00,106.59,106.63,106.57,106.58,16993.0,104.4203,104.4595,104.4007,104.4105,16993.0
2024-06-24 12:05:00,106.58,106.58,106.54,106.56,15352.0,104.4105,104.4105,104.3713,104.3909,15352.0
2024-06-24 12:10:00,106.54,106.54,106.5,106.52,95293.0,104.3713,104.3713,104.3321,104.3517,95293.0
2024-06-24 12:15:00,106.53,106.6,106.5,106.58,27184.0,104.3615,104.4301,104.3321,104.4105,27184.0
2024-06-24 12:20:00,106.59,106.61,106.57,106.59,49686.0,104.4203,104.4399,104.4007,104.4203,49686.0
2024-06-24 12:25:00,106.59,106.62,106.57,106.62,40875.0,104.4203,104.4497,104.4007,104.4497,40875.0
2024-06-24 12:30:00,106.62,106.64,106.57,106.58,56475.0,104.4497,104.4693,104.4007,104.4105,56475.0
2024-06-24 12:35:00,106.58,106.59,106.54,106.55,45108.0,104.4105,104.4203,104.3713,104.3811,45108.0
2024-06-24 12:40:00,106.55,106.57,106.46,106.49,59952.0,104.3811,104.4007,104.2929,104.3223,59952.0
2024-06-24 12:45:00,106.48,106.54,106.48,106.5,42208.0,104.3125,104.3713,104.3125,104.3321,42208.0
2024-06-24 12:50:00,106.5,106.5,106.42,106.43,58135.0,104.3321,104.3321,104.2538,104.2635,58135.0
2024-06-24 12:55:00,106.43,106.46,106.35,106.41,59989.0,104.2635,104.2929,104.1852,104.244,59989.0
2024-06-24 13:00:00,106.4,106.44,106.37,106.44,39605.0,104.2342,104.2733,104.2048,104.2733,39605.0
2024-06-24 13:05:00,106.44,106.44,106.26,106.31,74537.0,104.2733,104.2733,104.097,104.146,74537.0
2024-06-24 13:10:00,106.3,106.34,106.26,106.28,27422.0,104.1362,104.1754,104.097,104.1166,27422.0
2024-06-24 13:15:00,106.26,106.31,106.25,106.26,18318.0,104.097,104.146,104.0872,104.097,18318.0
2024-06-24 13:20:00,106.25,106.28,106.21,106.22,15331.0,104.0872,104.1166,104.048,104.0578,15331.0
2024-06-24 13:25:00,106.22,106.29,106.21,106.26,58061.0,104.0578,104.1264,104.048,104.097,58061.0
2024-06-24 13:30:00,106.25,106.27,106.14,106.14,77412.0,104.0872,104.1068,103.9795,103.9795,77412.0
2024-06-24 13:35:00,106.14,106.33,106.13,106.31,54987.0,103.9795,104.1656,103.9697,104.146,54987.0
2024-06-24 13:40:00,106.31,106.33,106.27,106.28,23374.0,104.146,104.1656,104.1068,104.1166,23374.0
2024-06-24 13:45:00,106.28,106.28,106.18,106.2,51350.0,104.1166,104.1166,104.0186,104.0382,51350.0
2024-06-24 13:50:00,106.2,106.23,106.16,106.23,53252.0,104.0382,104.0676,103.999,104.0676,53252.0
2024-06-24 13:55:00,106.23,106.28,106.21,106.22,36518.0,104.0676,104.1166,104.048,104.0578,36518.0
2024-06-24 14:00:00,106.22,106.24,106.18,106.21,37031.0,104.0578,104.0774,104.0186,104.048,37031.0
2024-06-24 14:05:00,106.22,106.25,106.2,106.25,58085.0,104.0578,104.0872,104.0382,104.0872,58085.0
2024-06-24 14:10:00,106.24,106.26,106.22,106.25,60833.0,104.0774,104.097,104.0578,104.0872,60833.0
2024-06-24 14:15:00,106.25,106.33,106.22,106.31,52515.0,104.0872,104.1656,104.0578,104.146,52515.0
2024-06-24 14:20:00,106.33,106.43,106.32,106.43,10863.0,104.1656,104.2635,104.1558,104.2635,10863.0
2024-06-24 14:25:00,106.43,106.46,106.35,106.46,18802.0,104.2635,104.2929,104.1852,104.2929,18802.0
2024-06-24 14:30:00,106.44,106.51,106.44,106.49,23853.0,104.2733,104.3419,104.2733,104.3223,23853.0
2024-06-24 14:35:00,106.5,106.58,106.49,106.57,20722.0,104.3321,104.4105,104.3223,104.4007,20722.0
2024-06-24 14:40:00,106.57,106.63,106.54,106.55,12318.0,104.4007,104.4595,104.3713,104.3811,12318.0
2024-06-24 14:45:00,106.55,106.64,106.54,106.62,16415.0,104.3811,104.4693,104.3713,104.4497,16415.0
2024-06-24 14:50:00,106.63,106.7,106.62,106.69,19391.0,104.4595,104.5281,104.4497,104.5183,19391.0
2024-06-24 14:55:00,106.69,106.69,106.61,106.63,19487.0,104.5183,104.5183,104.4399,104.4595,19487.0
2024-06-24 15:00:00,106.61,106.7,106.58,106.59,24946.0,104.4399,104.5281,104.4105,104.4203,24946.0
2024-06-24 15:05:00,106.59,106.62,106.58,106.62,13951.0,104.4203,104.4497,104.4105,104.4497,13951.0
2024-06-24 15:10:00,106.61,106.64,106.59,106.6,19704.0,104.4399,104.4693,104.4203,104.4301,19704.0
2024-06-24 15:15:00,106.61,106.63,106.56,106.58,17549.0,104.4399,104.4595,104.3909,104.4105,17549.0
2024-06-24 15:20:00,106.58,106.58,106.51,106.52,18096.0,104.4105,104.4105,104.3419,104.3517,18096.0
2024-06-24 15:25:00,106.52,106.53,106.49,106.51,9725.0,104.3517,104.3615,104.3223,104.3419,9725.0
2024-06-24 15:30:00,106.5,106.53,106.47,106.5,32530.0,104.3321,104.3615,104.3027,104.3321,32530.0
2024-06-24 15:35:00,106.5,106.52,106.44,106.47,39291.0,104.3321,104.3517,104.2733,104.3027,39291.0
2024-06-24 15:40:00,106.48,106.5,106.43,106.47,33925.0,104.3125,104.3321,104.2635,104.3027,33925.0
2024-06-24 15:45:00,106.47,106.49,106.37,106.38,41357.0,104.3027,104.3223,104.2048,104.2146,41357.0
2024-06-24 15:50:00,106.38,106.43,106.33,106.33,39092.0,104.2146,104.2635,104.1656,104.1656,39092.0
2024-06-24 15:55:00,106.33,106.33,106.15,106.15,121410.0,104.1656,104.1656,103.9892,103.9892,121410.0
2024-06-25 09:30:00,105.88,105.89,105.29,105.49,114891.0,103.7247,103.7345,103.1468,103.3427,114891.0
2024-06-25 09:35:00,105.51,105.7,105.4,105.64,18891.0,103.3623,103.5484,103.2545,103.4896,18891.0
2024-06-25 09:40:00,105.65,105.69,105.44,105.62,8959.0,103.4994,103.5386,103.2937,103.47,8959.0
2024-06-25 09:45:00,105.63,105.63,105.39,105.5,19774.0,103.4798,103.4798,103.2447,103.3525,19774.0
2024-06-25 09:50:00,105.48,105.56,105.34,105.34,106560.0,103.3329,103.4113,103.1957,103.1957,106560.0
2024-06-25 09:55:00,105.34,105.36,105.23,105.23,22541.0,103.1957,103.2153,103.088,103.088,22541.0
2024-06-25 10:00:00,105.22,105.49,105.18,105.48,33993.0,103.0782,103.3427,103.039,103.3329,33993.0
2024-06-25 10:05:00,105.47,105.54,105.44,105.44,28971.0,103.3231,103.3917,103.2937,103.2937,28971.0
2024-06-25 10:10:00,105.44,105.59,105.44,105.59,12003.0,103.2937,103.4406,103.2937,103.4406,12003.0
2024-06-25 10:15:00,105.59,105.63,105.49,105.56,11795.0,103.4406,103.4798,103.3427,103.4113,11795.0
2024-06-25 10:20:00,105.6,105.68,105.56,105.6,10386.0,103.4504,103.5288,103.4113,103.4504,10386.0
2024-06-25 10:25:00,105.59,105.61,105.49,105.54,12438.0,103.4406,103.4602,103.3427,103.3917,12438.0
2024-06-25 10:30:00,105.55,105.58,105.44,105.5,24491.0,103.4015,103.4309,103.2937,103.3525,24491.0
2024-06-25 10:35:00,105.51,105.52,105.37,105.42,6603.0,103.3623,103.3721,103.2251,103.2741,6603.0
2024-06-25 10:40:00,105.43,105.45,105.34,105.34,4704.0,103.2839,103.3035,103.1957,103.1957,4704.0
2024-06-25 10:45:00,105.34,105.37,105.22,105.27,22537.0,103.1957,103.2251,103.0782,103.1272,22537.0
2024-06-25 10:50:00,105.25,105.29,105.23,105.29,11567.0,103.1076,103.1468,103.088,103.1468,11567.0
2024-06-25 10:55:00,105.31,105.38,105.3,105.37,9109.0,103.1663,103.2349,103.1566,103.2251,9109.0
2024-06-25 11:00:00,105.36,105.36,105.26,105.32,12786.0,103.2153,103.2153,103.1174,103.1761,12786.0
2024-06-25 11:05:00,105.28,105.29,105.21,105.27,9582.0,103.137,103.1468,103.0684,103.1272,9582.0
2024-06-25 11:10:00,105.27,105.35,105.26,105.3,8299.0,103.1272,103.2055,103.1174,103.1566,8299.0
2024-06-25 11:15:00,105.29,105.29,105.2,105.22,13272.0,103.1468,103.1468,103.0586,103.0782,13272.0
2024-06-25 11:20:00,105.2,105.26,105.19,105.2,26152.0,103.0586,103.1174,103.0488,103.0586,26152.0
2024-06-25 11:25:00,105.19,105.21,105.13,105.13,18214.0,103.0488,103.0684,102.99,102.99,18214.0
2024-06-25 11:30:00,105.13,105.18,105.09,105.12,6615.0,102.99,103.039,102.9508,102.9802,6615.0
2024-06-25 11:35:00,105.13,105.16,105.09,105.1,38371.0,102.99,103.0194,102.9508,102.9606,38371.0
2024-06-25 11:40:00,105.1,105.19,105.1,105.19,15049.0,102.9606,103.0488,102.9606,103.0488,15049.0
2024-06-25 11:45:00,105.18,105.23,105.18,105.19,8909.0,103.039,103.088,103.039,103.0488,8909.0
2024-06-25 11:50:00,105.19,105.2,105.12,105.14,20168.0,103.0488,103.0586,102.9802,102.9998,20168.0
2024-06-25 11:55:00,105.14,105.14,105.09,105.1,12551.0,102.9998,102.9998,102.9508,102.9606,12551.0
2024-06-25 12:00:00,105.1,105.1,105.01,105.02,8521.0,102.9606,102.9606,102.8725,102.8823,8521.0
2024-06-25 12:05:00,105.0,105.09,105.0,105.09,13205.0,102.8627,102.9508,102.8627,102.9508,13205.0
2024-06-25 12:10:00,105.08,105.12,105.07,105.12,7540.0,102.941,102.9802,102.9312,102.9802,7540.0
2024-06-25 12:15:00,105.11,105.11,105.02,105.05,49667.0,102.9704,102.9704,102.8823,102.9116,49667.0
2024-06-25 12:20:00,105.03,105.05,105.02,105.03,8604.0,102.892,102.9116,102.8823,102.892,8604.0
2024-06-25 12:25:00,105.03,105.11,105.03,105.1,28131.0,102.892,102.9704,102.892,102.9606,28131.0
2024-06-25 12:30:00,105.08,105.09,104.95,104.96,18766.0,102.941,102.9508,102.8137,102.8235,18766.0
2024-06-25 12:35:00,104.96,105.06,104.95,105.06,5315.0,102.8235,102.9214,102.8137,102.9214,5315.0
2024-06-25 12:40:00,105.06,105.06,105.0,105.03,8096.0,102.9214,102.9214,102.8627,102.892,8096.0
2024-06-25 12:45:00,105.02,105.05,104.97,105.05,7925.0,102.8823,102.9116,102.8333,102.9116,7925.0
2024-06-25 12:50:00,105.06,105.07,105.02,105.05,29607.0,102.9214,102.9312,102.8823,102.9116,29607.0
2024-06-25 12:55:00,105.06,105.08,105.04,105.07,6111.0,102.9214,102.941,102.9018,102.9312,6111.0
2024-06-25 13:00:00,105.06,105.09,105.05,105.06,9447.0,102.9214,102.9508,102.9116,102.9214,9447.0
2024-06-25 13:05:00,105.07,105.13,105.03,105.11,12221.0,102.9312,102.99,102.892,102.9704,12221.0
2024-06-25 13:10:00,105.12,105.17,105.12,105.17,20263.0,102.9802,103.0292,102.9802,103.0292,20263.0
2024-06-25 13:15:00,105.16,105.16,105.12,105.13,38601.0,103.0194,103.0194,102.9802,102.99,38601.0
2024-06-25 13:20:00,105.13,105.18,105.11,105.18,13385.0,102.99,103.039,102.9704,103.039,13385.0
2024-06-25 13:25:00,105.18,105.27,105.17,105.27,12563.0,103.039,103.1272,103.0292,103.1272,12563.0
2024-06-25 13:30:00,105.27,105.27,105.21,105.23,23605.0,103.1272,103.1272,103.0684,103.088,23605.0
2024-06-25 13:35:00,105.24,105.27,105.24,105.26,45626.0,103.0978,103.1272,103.0978,103.1174,45626.0
2024-06-25 13:40:00,105.27,105.34,105.27,105.33,28346.0,103.1272,103.1957,103.1272,103.1859,28346.0
2024-06-25 13:45:00,105.33,105.34,105.29,105.3,40421.0,103.1859,103.1957,103.1468,103.1566,40421.0
2024-06-25 13:50:00,105.31,105.31,105.26,105.28,26552.0,103.1663,103.1663,103.1174,103.137,26552.0
2024-06-25 13:55:00,105.29,105.3,105.28,105.29,16491.0,103.1468,103.1566,103.137,103.1468,16491.0
2024-06-25 14:00:00,105.28,105.28,105.23,105.27,9496.0,103.137,103.137,103.088,103.1272,9496.0
2024-06-25 14:05:00,105.28,105.28,105.23,105.25,8896.0,103.137,103.137,103.088,103.1076,8896.0
2024-06-25 14:10:00,105.26,105.32,105.26,105.31,9948.0,103.1174,103.1761,103.1174,103.1663,9948.0
2024-06-25 14:15:00,105.31,105.36,105.3,105.33,13621.0,103.1663,103.2153,103.1566,103.1859,13621.0
2024-06-25 14:20:00,105.32,105.32,105.28,105.31,16911.0,103.1761,103.1761,103.137,103.1663,16911.0
2024-06-25 14:25:00,105.31,105.39,105.31,105.38,15431.0,103.1663,103.2447,103.1663,103.2349,15431.0
2024-06-25 14:30:00,105.37,105.37,105.31,105.31,23299.0,103.2251,103.2251,103.1663,103.1663,23299.0
2024-06-25 14:35:00,105.32,105.32,105.27,105.28,13789.0,103.1761,103.1761,103.1272,103.137,13789.0
2024-06-25 14:40:00,105.29,105.29,105.25,105.28,26498.0,103.1468,103.1468,103.1076,103.137,26498.0
2024-06-25 14:45:00,105.28,105.28,105.16,105.22,20742.0,103.137,103.137,103.0194,103.0782,20742.0
2024-06-25 14:50:00,105.22,105.25,105.22,105.24,8372.0,103.0782,103.1076,103.0782,103.0978,8372.0
2024-06-25 14:55:00,105.24,105.25,105.2,105.25,27272.0,103.0978,103.1076,103.0586,103.1076,27272.0
2024-06-25 15:00:00,105.24,105.24,105.16,105.19,17557.0,103.0978,103.0978,103.0194,103.0488,17557.0
2024-06-25 15:05:00,105.19,105.24,105.18,105.23,21395.0,103.0488,103.0978,103.039,103.088,21395.0
2024-06-25 15:10:00,105.22,105.28,105.21,105.27,9245.0,103.0782,103.137,103.0684,103.1272,9245.0
2024-06-25 15:15:00,105.28,105.34,105.27,105.3,34101.0,103.137,103.1957,103.1272,103.1566,34101.0
2024-06-25 15:20:00,105.3,105.35,105.3,105.34,16323.0,103.1566,103.2055,103.1566,103.1957,16323.0
2024-06-25 15:25:00,105.33,105.4,105.33,105.38,11848.0,103.1859,103.2545,103.1859,103.2349,11848.0
2024-06-25 15:30:00,105.36,105.36,105.3,105.31,20103.0,103.2153,103.2153,103.1566,103.1663,20103.0
2024-06-25 15:35:00,105.3,105.36,105.29,105.33,14474.0,103.1566,103.2153,103.1468,103.1859,14474.0
2024-06-25 15:40:00,105.34,105.34,105.29,105.31,15722.0,103.1957,103.1957,103.1468,103.1663,15722.0
2024-06-25 15:45:00,105.31,105.35,105.28,105.34,27701.0,103.1663,103.2055,103.137,103.1957,27701.0
2024-06-25 15:50:00,105.3,105.38,105.27,105.28,21157.0,103.1566,103.2349,103.1272,103.137,21157.0
2024-06-25 15:55:00,105.28,105.33,105.22,105.3,81741.0,103.137,103.1859,103.0782,103.1566,81741.0
2024-06-26 09:30:00,104.75,104.85,104.45,104.84,79261.0,102.6177,102.7157,102.3239,102.7059,79261.0
2024-06-26 09:35:00,104.84,104.87,104.69,104.82,31424.0,102.7059,102.7353,102.559,102.6863,31424.0
2024-06-26 09:40:00,104.86,104.93,104.84,104.9,5614.0,102.7255,102.7941,102.7059,102.7647,5614.0
2024-06-26 09:45:00,104.9,104.91,104.74,104.81,17100.0,102.7647,102.7745,102.608,102.6765,17100.0
2024-06-26 09:50:00,104.84,104.94,104.83,104.91,15102.0,102.7059,102.8039,102.6961,102.7745,15102.0
2024-06-26 09:55:00,104.93,105.0,104.91,104.98,25961.0,102.7941,102.8627,102.7745,102.8431,25961.0
2024-06-26 10:00:00,104.98,105.0,104.85,104.94,17083.0,102.8431,102.8627,102.7157,102.8039,17083.0
2024-06-26 10:05:00,104.93,104.94,104.89,104.92,10479.0,102.7941,102.8039,102.7549,102.7843,10479.0
2024-06-26 10:10:00,104.93,104.99,104.92,104.97,6343.0,102.7941,102.8529,102.7843,102.8333,6343.0
2024-06-26 10:15:00,104.98,105.1,104.98,105.01,19096.0,102.8431,102.9606,102.8431,102.8725,19096.0
2024-06-26 10:20:00,105.0,105.03,104.91,105.0,29757.0,102.8627,102.892,102.7745,102.8627,29757.0
2024-06-26 10:25:00,105.0,105.05,104.96,104.97,17146.0,102.8627,102.9116,102.8235,102.8333,17146.0
2024-06-26 10:30:00,104.96,104.99,104.89,104.89,24827.0,102.8235,102.8529,102.7549,102.7549,24827.0
2024-06-26 10:35:00,104.87,104.87,104.81,104.82,13662.0,102.7353,102.7353,102.6765,102.6863,13662.0
2024-06-26 10:40:00,104.81,104.85,104.8,104.81,26213.0,102.6765,102.7157,102.6667,102.6765,26213.0
2024-06-26 10:45:00,104.81,104.9,104.76,104.83,12540.0,102.6765,102.7647,102.6275,102.6961,12540.0
2024-06-26 10:50:00,104.86,104.95,104.85,104.95,4065.0,102.7255,102.8137,102.7157,102.8137,4065.0
2024-06-26 10:55:00,104.96,105.05,104.95,105.03,39034.0,102.8235,102.9116,102.8137,102.892,39034.0
2024-06-26 11:00:00,105.05,105.06,104.95,104.98,18607.0,102.9116,102.9214,102.8137,102.8431,18607.0
2024-06-26 11:05:00,104.99,104.99,104.9,104.9,10773.0,102.8529,102.8529,102.7647,102.7647,10773.0
2024-06-26 11:10:00,104.91,104.91,104.79,104.79,12474.0,102.7745,102.7745,102.6569,102.6569,12474.0
2024-06-26 11:15:00,104.82,104.99,104.8,104.99,7920.0,102.6863,102.8529,102.6667,102.8529,7920.0
2024-06-26 11:20:00,104.99,105.06,104.99,105.03,9799.0,102.8529,102.9214,102.8529,102.892,9799.0
2024-06-26 11:25:00,105.06,105.06,105.01,105.01,4824.0,102.9214,102.9214,102.8725,102.8725,4824.0
2024-06-26 11:30:00,105.02,105.07,105.0,105.06,16447.0,102.8823,102.9312,102.8627,102.9214,16447.0
2024-06-26 11:35:00,105.04,105.1,105.0,105.04,17926.0,102.9018,102.9606,102.8627,102.9018,17926.0
2024-06-26 11:40:00,105.04,105.14,105.02,105.14,25639.0,102.9018,102.9998,102.8823,102.9998,25639.0
2024-06-26 11:45:00,105.12,105.29,105.12,105.29,29985.0,102.9802,103.1468,102.9802,103.1468,29985.0
2024-06-26 11:50:00,105.31,105.46,105.31,105.46,13183.0,103.1663,103.3133,103.1663,103.3133,13183.0
2024-06-26 11:55:00,105.46,105.46,105.31,105.36,9068.0,103.3133,103.3133,103.1663,103.2153,9068.0
2024-06-26 12:00:00,105.36,105.36,105.27,105.31,29823.0,103.2153,103.2153,103.1272,103.1663,29823.0
2024-06-26 12:05:00,105.31,105.34,105.27,105.28,8239.0,103.1663,103.1957,103.1272,103.137,8239.0
2024-06-26 12:10:00,105.28,105.28,105.14,105.19,17289.0,103.137,103.137,102.9998,103.0488,17289.0
2024-06-26 12:15:00,105.17,105.26,105.17,105.24,31953.0,103.0292,103.1174,103.0292,103.0978,31953.0
2024-06-26 12:20:00,105.23,105.28,105.18,105.18,10532.0,103.088,103.137,103.039,103.039,10532.0
2024-06-26 12:25:00,105.16,105.23,105.15,105.2,5049.0,103.0194,103.088,103.0096,103.0586,5049.0
2024-06-26 12:30:00,105.2,105.2,105.13,105.15,7061.0,103.0586,103.0586,102.99,103.0096,7061.0
2024-06-26 12:35:00,105.16,105.18,105.1,105.1,9005.0,103.0194,103.039,102.9606,102.9606,9005.0
2024-06-26 12:40:00,105.12,105.16,105.1,105.12,48699.0,102.9802,103.0194,102.9606,102.9802,48699.0
2024-06-26 12:45:00,105.13,105.16,105.09,105.11,10399.0,102.99,103.0194,102.9508,102.9704,10399.0
2024-06-26 12:50:00,105.12,105.18,105.11,105.14,6782.0,102.9802,103.039,102.9704,102.9998,6782.0
2024-06-26 12:55:00,105.14,105.17,105.13,105.14,10270.0,102.9998,103.0292,102.99,102.9998,10270.0
2024-06-26 13:00:00,105.13,105.13,105.08,105.12,5850.0,102.99,102.99,102.941,102.9802,5850.0
2024-06-26 13:05:00,105.12,105.14,105.04,105.1,5114.0,102.9802,102.9998,102.9018,102.9606,5114.0
2024-06-26 13:10:00,105.09,105.17,105.09,105.14,4775.0,102.9508,103.0292,102.9508,102.9998,4775.0
2024-06-26 13:15:00,105.12,105.12,105.03,105.03,13741.0,102.9802,102.9802,102.892,102.892,13741.0
2024-06-26 13:20:00,105.03,105.05,104.96,104.98,19293.0,102.892,102.9116,102.8235,102.8431,19293.0
2024-06-26 13:25:00,104.97,105.01,104.95,105.01,8493.0,102.8333,102.8725,102.8137,102.8725,8493.0
2024-06-26 13:30:00,104.97,105.02,104.96,105.02,16157.0,102.8333,102.8823,102.8235,102.8823,16157.0
2024-06-26 13:35:00,105.02,105.02,104.96,104.98,4486.0,102.8823,102.8823,102.8235,102.8431,4486.0
2024-06-26 13:40:00,104.98,104.98,104.92,104.97,14652.0,102.8431,102.8431,102.7843,102.8333,14652.0
2024-06-26 13:45:00,104.97,104.97,104.94,104.94,18176.0,102.8333,102.8333,102.8039,102.8039,18176.0
2024-06-26 13:50:00,104.95,104.97,104.93,104.97,15307.0,102.8137,102.8333,102.7941,102.8333,15307.0
2024-06-26 13:55:00,104.97,105.02,104.96,105.02,8864.0,102.8333,102.8823,102.8235,102.8823,8864.0
2024-06-26 14:00:00,105.0,105.0,104.93,104.97,20454.0,102.8627,102.8627,102.7941,102.8333,20454.0
2024-06-26 14:05:00,104.97,104.99,104.93,104.98,11844.0,102.8333,102.8529,102.7941,102.8431,11844.0
2024-06-26 14:10:00,104.97,104.99,104.93,104.97,28205.0,102.8333,102.8529,102.7941,102.8333,28205.0
2024-06-26 14:15:00,104.97,104.98,104.95,104.97,15342.0,102.8333,102.8431,102.8137,102.8333,15342.0
2024-06-26 14:20:00,104.97,105.04,104.96,105.03,16574.0,102.8333,102.9018,102.8235,102.892,16574.0
2024-06-26 14:25:00,105.02,105.03,104.98,105.01,32847.0,102.8823,102.892,102.8431,102.8725,32847.0
2024-06-26 14:30:00,105.01,105.02,104.98,105.01,20853.0,102.8725,102.8823,102.8431,102.8725,20853.0
2024-06-26 14:35:00,105.01,105.01,104.96,104.98,18902.0,102.8725,102.8725,102.8235,102.8431,18902.0
2024-06-26 14:40:00,104.98,105.06,104.98,105.05,28983.0,102.8431,102.9214,102.8431,102.9116,28983.0
2024-06-26 14:45:00,105.05,105.16,105.04,105.14,20422.0,102.9116,103.0194,102.9018,102.9998,20422.0
2024-06-26 14:50:00,105.15,105.16,105.11,105.14,49896.0,103.0096,103.0194,102.9704,102.9998,49896.0
2024-06-26 14:55:00,105.15,105.16,105.1,105.12,24684.0,103.0096,103.0194,102.9606,102.9802,24684.0
2024-06-26 15:00:00,105.12,105.12,105.06,105.08,14416.0,102.9802,102.9802,102.9214,102.941,14416.0
2024-06-26 15:05:00,105.09,105.12,105.06,105.1,18945.0,102.9508,102.9802,102.9214,102.9606,18945.0
2024-06-26 15:10:00,105.11,105.11,105.03,105.04,26213.0,102.9704,102.9704,102.892,102.9018,26213.0
2024-06-26 15:15:00,105.05,105.06,105.02,105.03,16563.0,102.9116,102.9214,102.8823,102.892,16563.0
2024-06-26 15:20:00,105.03,105.04,105.01,105.04,12583.0,102.892,102.9018,102.8725,102.9018,12583.0
2024-06-26 15:25:00,105.05,105.08,105.01,105.06,56367.0,102.9116,102.941,102.8725,102.9214,56367.0
2024-06-26 15:30:00,105.07,105.12,105.05,105.12,26150.0,102.9312,102.9802,102.9116,102.9802,26150.0
2024-06-26 15:35:00,105.09,105.12,105.07,105.12,19304.0,102.9508,102.9802,102.9312,102.9802,19304.0
2024-06-26 15:40:00,105.12,105.13,105.08,105.13,19000.0,102.9802,102.99,102.941,102.99,19000.0
2024-06-26 15:45:00,105.12,105.15,105.11,105.13,25378.0,102.9802,103.0096,102.9704,102.99,25378.0
2024-06-26 15:50:00,105.13,105.34,105.12,105.3,21216.0,102.99,103.1957,102.9802,103.1566,21216.0
2024-06-26 15:55:00,105.3,105.35,105.26,105.29,59709.0,103.1566,103.2055,103.1174,103.1468,59709.0
2024-06-27 09:30:00,105.33,105.41,105.09,105.12,93863.0,103.1859,103.2643,102.9508,102.9802,93863.0
2024-06-27 09:35:00,105.12,105.22,105.04,105.13,34203.0,102.9802,103.0782,102.9018,102.99,34203.0
2024-06-27 09:40:00,105.14,105.51,105.1,105.5,51293.0,102.9998,103.3623,102.9606,103.3525,51293.0
2024-06-27 09:45:00,105.5,105.58,105.36,105.44,43919.0,103.3525,103.4309,103.2153,103.2937,43919.0
2024-06-27 09:50:00,105.44,105.44,105.12,105.29,62522.0,103.2937,103.2937,102.9802,103.1468,62522.0
2024-06-27 09:55:00,105.29,105.42,105.27,105.39,37569.0,103.1468,103.2741,103.1272,103.2447,37569.0
2024-06-27 10:00:00,105.39,105.57,105.34,105.36,35014.0,103.2447,103.4211,103.1957,103.2153,35014.0
2024-06-27 10:05:00,105.34,105.39,105.26,105.35,36984.0,103.1957,103.2447,103.1174,103.2055,36984.0
2024-06-27 10:10:00,105.34,105.5,105.34,105.5,31365.0,103.1957,103.3525,103.1957,103.3525,31365.0
2024-06-27 10:15:00,105.49,105.5,105.32,105.34,22777.0,103.3427,103.3525,103.1761,103.1957,22777.0
2024-06-27 10:20:00,105.34,105.36,105.27,105.32,28014.0,103.1957,103.2153,103.1272,103.1761,28014.0
2024-06-27 10:25:00,105.31,105.38,105.26,105.32,24329.0,103.1663,103.2349,103.1174,103.1761,24329.0
2024-06-27 10:30:00,105.32,105.44,105.28,105.43,30511.0,103.1761,103.2937,103.137,103.2839,30511.0
2024-06-27 10:35:00,105.42,105.54,105.41,105.54,21898.0,103.2741,103.3917,103.2643,103.3917,21898.0
2024-06-27 10:40:00,105.54,105.56,105.48,105.54,30411.0,103.3917,103.4113,103.3329,103.3917,30411.0
2024-06-27 10:45:00,105.54,105.57,105.49,105.5,27695.0,103.3917,103.4211,103.3427,103.3525,27695.0
2024-06-27 10:50:00,105.5,105.5,105.3,105.33,33946.0,103.3525,103.3525,103.1566,103.1859,33946.0
2024-06-27 10:55:00,105.34,105.37,105.31,105.36,13674.0,103.1957,103.2251,103.1663,103.2153,13674.0
2024-06-27 11:00:00,105.34,105.36,105.19,105.2,33783.0,103.1957,103.2153,103.0488,103.0586,33783.0
2024-06-27 11:05:00,105.2,105.21,105.14,105.14,21211.0,103.0586,103.0684,102.9998,102.9998,21211.0
2024-06-27 11:10:00,105.13,105.23,105.11,105.17,322843.0,102.99,103.088,102.9704,103.0292,322843.0
2024-06-27 11:15:00,105.18,105.21,105.15,105.2,30871.0,103.039,103.0684,103.0096,103.0586,30871.0
2024-06-27 11:20:00,105.2,105.22,105.16,105.19,20815.0,103.0586,103.0782,103.0194,103.0488,20815.0
2024-06-27 11:25:00,105.19,105.24,105.06,105.13,26371.0,103.0488,103.0978,102.9214,102.99,26371.0
2024-06-27 11:30:00,105.13,105.15,105.02,105.05,22271.0,102.99,103.0096,102.8823,102.9116,22271.0
2024-06-27 11:35:00,105.05,105.15,105.03,105.15,28582.0,102.9116,103.0096,102.892,103.0096,28582.0
2024-06-27 11:40:00,105.14,105.2,105.09,105.11,21226.0,102.9998,103.0586,102.9508,102.9704,21226.0
2024-06-27 11:45:00,105.11,105.16,105.09,105.16,26617.0,102.9704,103.0194,102.9508,103.0194,26617.0
2024-06-27 11:50:00,105.15,105.23,105.13,105.23,45117.0,103.0096,103.088,102.99,103.088,45117.0
2024-06-27 11:55:00,105.22,105.26,105.19,105.24,26303.0,103.0782,103.1174,103.0488,103.0978,26303.0
2024-06-27 12:00:00,105.23,105.24,105.16,105.2,34793.0,103.088,103.0978,103.0194,103.0586,34793.0
2024-06-27 12:05:00,105.22,105.22,105.2,105.22,5366.0,103.0782,103.0782,103.0586,103.0782,5366.0
2024-06-27 12:10:00,105.22,105.23,105.2,105.23,18904.0,103.0782,103.088,103.0586,103.088,18904.0
2024-06-27 12:15:00,105.21,105.22,105.18,105.2,7924.0,103.0684,103.0782,103.039,103.0586,7924.0
2024-06-27 12:20:00,105.23,105.24,105.17,105.18,13277.0,103.088,103.0978,103.0292,103.039,13277.0
2024-06-27 12:25:00,105.17,105.2,105.1,105.11,46246.0,103.0292,103.0586,102.9606,102.9704,46246.0
2024-06-27 12:30:00,105.11,105.13,105.1,105.11,22615.0,102.9704,102.99,102.9606,102.9704,22615.0
2024-06-27 12:35:00,105.12,105.14,105.08,105.09,19750.0,102.9802,102.9998,102.941,102.9508,19750.0
2024-06-27 12:40:00,105.11,105.16,105.09,105.15,13283.0,102.9704,103.0194,102.9508,103.0096,13283.0
2024-06-27 12:45:00,105.19,105.21,105.18,105.21,15903.0,103.0488,103.0684,103.039,103.0684,15903.0
2024-06-27 12:50:00,105.21,105.29,105.21,105.28,15254.0,103.0684,103.1468,103.0684,103.137,15254.0
2024-06-27 12:55:00,105.3,105.33,105.23,105.23,8590.0,103.1566,103.1859,103.088,103.088,8590.0
2024-06-27 13:00:00,105.27,105.4,105.26,105.36,18417.0,103.1272,103.2545,103.1174,103.2153,18417.0
2024-06-27 13:05:00,105.37,105.43,105.35,105.36,18009.0,103.2251,103.2839,103.2055,103.2153,18009.0
2024-06-27 13:10:00,105.37,105.38,105.33,105.34,7991.0,103.2251,103.2349,103.1859,103.1957,7991.0
2024-06-27 13:15:00,105.33,105.34,105.29,105.31,4038.0,103.1859,103.1957,103.1468,103.1663,4038.0
2024-06-27 13:20:00,105.3,105.36,105.29,105.33,14600.0,103.1566,103.2153,103.1468,103.1859,14600.0
2024-06-27 13:25:00,105.34,105.39,105.33,105.36,15668.0,103.1957,103.2447,103.1859,103.2153,15668.0
2024-06-27 13:30:00,105.37,105.38,105.26,105.28,9124.0,103.2251,103.2349,103.1174,103.137,9124.0
2024-06-27 13:35:00,105.29,105.36,105.27,105.36,32421.0,103.1468,103.2153,103.1272,103.2153,32421.0
2024-06-27 13:40:00,105.37,105.4,105.32,105.33,13394.0,103.2251,103.2545,103.1761,103.1859,13394.0
2024-06-27 13:45:00,105.33,105.38,105.31,105.37,10451.0,103.1859,103.2349,103.1663,103.2251,10451.0
2024-06-27 13:50:00,105.38,105.45,105.37,105.45,5104.0,103.2349,103.3035,103.2251,103.3035,5104.0
2024-06-27 13:55:00,105.45,105.46,105.37,105.38,10120.0,103.3035,103.3133,103.2251,103.2349,10120.0
2024-06-27 14:00:00,105.36,105.36,105.2,105.24,34060.0,103.2153,103.2153,103.0586,103.0978,34060.0
2024-06-27 14:05:00,105.23,105.28,105.2,105.24,17600.0,103.088,103.137,103.0586,103.0978,17600.0
2024-06-27 14:10:00,105.25,105.27,105.22,105.24,17350.0,103.1076,103.1272,103.0782,103.0978,17350.0
2024-06-27 14:15:00,105.23,105.25,105.14,105.19,43839.0,103.088,103.1076,102.9998,103.0488,43839.0
2024-06-27 14:20:00,105.18,105.21,105.15,105.2,123151.0,103.039,103.0684,103.0096,103.0586,123151.0
2024-06-27 14:25:00,105.2,105.21,105.16,105.2,53425.0,103.0586,103.0684,103.0194,103.0586,53425.0
2024-06-27 14:30:00,105.18,105.24,105.17,105.23,22827.0,103.039,103.0978,103.0292,103.088,22827.0
2024-06-27 14:35:00,105.23,105.27,105.2,105.23,46911.0,103.088,103.1272,103.0586,103.088,46911.0
2024-06-27 14:40:00,105.23,105.26,105.2,105.26,6599.0,103.088,103.1174,103.0586,103.1174,6599.0
2024-06-27 14:45:00,105.26,105.31,105.25,105.3,16051.0,103.1174,103.1663,103.1076,103.1566,16051.0
2024-06-27 14:50:00,105.31,105.36,105.3,105.34,16735.0,103.1663,103.2153,103.1566,103.1957,16735.0
2024-06-27 14:55:00,105.36,105.38,105.33,105.35,42039.0,103.2153,103.2349,103.1859,103.2055,42039.0
2024-06-27 15:00:00,105.35,105.38,105.34,105.36,19964.0,103.2055,103.2349,103.1957,103.2153,19964.0
2024-06-27 15:05:00,105.35,105.37,105.3,105.37,23768.0,103.2055,103.2251,103.1566,103.2251,23768.0
2024-06-27 15:10:00,105.37,105.43,105.37,105.42,17801.0,103.2251,103.2839,103.2251,103.2741,17801.0
2024-06-27 15:15:00,105.42,105.47,105.41,105.41,92271.0,103.2741,103.3231,103.2643,103.2643,92271.0
2024-06-27 15:20:00,105.42,105.46,105.41,105.42,22244.0,103.2741,103.3133,103.2643,103.2741,22244.0
2024-06-27 15:25:00,105.42,105.48,105.42,105.48,21397.0,103.2741,103.3329,103.2741,103.3329,21397.0
2024-06-27 15:30:00,105.49,105.52,105.46,105.49,108988.0,103.3427,103.3721,103.3133,103.3427,108988.0
2024-06-27 15:35:00,105.48,105.58,105.47,105.54,32830.0,103.3329,103.4309,103.3231,103.3917,32830.0
2024-06-27 15:40:00,105.55,105.59,105.52,105.57,46166.0,103.4015,103.4406,103.3721,103.4211,46166.0
2024-06-27 15:45:00,105.58,105.59,105.5,105.54,34001.0,103.4309,103.4406,103.3525,103.3917,34001.0
2024-06-27 15:50:00,105.55,105.71,105.55,105.62,40677.0,103.4015,103.5582,103.4015,103.47,40677.0
2024-06-27 15:55:00,105.62,105.76,105.62,105.76,106052.0,103.47,103.6072,103.47,103.6072,106052.0
2024-06-28 09:30:00,106.57,107.02,106.48,107.02,75899.0,104.4007,104.8415,104.3125,104.8415,75899.0
2024-06-28 09:35:00,107.03,107.17,106.91,107.0,32652.0,104.8513,104.9885,104.7338,104.8219,32652.0
2024-06-28 09:40:00,106.99,107.01,106.71,106.72,10049.0,104.8122,104.8317,104.5379,104.5476,10049.0
2024-06-28 09:45:00,106.75,106.76,106.45,106.51,21221.0,104.577,104.5868,104.2831,104.3419,21221.0
2024-06-28 09:50:00,106.5,106.6,106.45,106.59,11174.0,104.3321,104.4301,104.2831,104.4203,11174.0
2024-06-28 09:55:00,106.58,106.62,106.36,106.36,7188.0,104.4105,104.4497,104.195,104.195,7188.0
2024-06-28 10:00:00,106.38,106.59,106.38,106.57,21704.0,104.2146,104.4203,104.2146,104.4007,21704.0
2024-06-28 10:05:00,106.59,106.78,106.59,106.78,19916.0,104.4203,104.6064,104.4203,104.6064,19916.0
2024-06-28 10:10:00,106.79,106.88,106.72,106.85,28128.0,104.6162,104.7044,104.5476,104.675,28128.0
2024-06-28 10:15:00,106.85,106.93,106.67,106.71,25485.0,104.675,104.7534,104.4987,104.5379,25485.0
2024-06-28 10:20:00,106.67,106.95,106.66,106.92,8828.0,104.4987,104.773,104.4889,104.7436,8828.0
2024-06-28 10:25:00,106.89,107.05,106.89,106.9,9478.0,104.7142,104.8709,104.7142,104.724,9478.0
2024-06-28 10:30:00,106.92,107.12,106.91,107.09,18000.0,104.7436,104.9395,104.7338,104.9101,18000.0
2024-06-28 10:35:00,107.08,107.2,107.06,107.19,8704.0,104.9003,105.0179,104.8807,105.0081,8704.0
2024-06-28 10:40:00,107.19,107.19,106.99,107.11,15950.0,105.0081,105.0081,104.8122,104.9297,15950.0
2024-06-28 10:45:00,107.1,107.18,107.08,107.14,48761.0,104.9199,104.9983,104.9003,104.9591,48761.0
2024-06-28 10:50:00,107.13,107.17,107.05,107.07,12157.0,104.9493,104.9885,104.8709,104.8905,12157.0
2024-06-28 10:55:00,107.06,107.06,106.88,106.89,19745.0,104.8807,104.8807,104.7044,104.7142,19745.0
2024-06-28 11:00:00,106.88,106.88,106.64,106.64,36999.0,104.7044,104.7044,104.4693,104.4693,36999.0
2024-06-28 11:05:00,106.63,106.69,106.55,106.57,49134.0,104.4595,104.5183,104.3811,104.4007,49134.0
2024-06-28 11:10:00,106.57,106.62,106.48,106.56,22625.0,104.4007,104.4497,104.3125,104.3909,22625.0
2024-06-28 11:15:00,106.59,106.63,106.53,106.56,12747.0,104.4203,104.4595,104.3615,104.3909,12747.0
2024-06-28 11:20:00,106.56,106.68,106.55,106.61,11006.0,104.3909,104.5085,104.3811,104.4399,11006.0
2024-06-28 11:25:00,106.62,106.66,106.55,106.6,373370.0,104.4497,104.4889,104.3811,104.4301,373370.0
2024-06-28 11:30:00,106.6,106.62,106.53,106.6,56068.0,104.4301,104.4497,104.3615,104.4301,56068.0
2024-06-28 11:35:00,106.62,106.74,106.61,106.74,21842.0,104.4497,104.5672,104.4399,104.5672,21842.0
2024-06-28 11:40:00,106.73,106.76,106.62,106.68,81676.0,104.5574,104.5868,104.4497,104.5085,81676.0
2024-06-28 11:45:00,106.69,106.73,106.66,106.68,222326.0,104.5183,104.5574,104.4889,104.5085,222326.0
2024-06-28 11:50:00,106.69,106.74,106.68,106.7,22495.0,104.5183,104.5672,104.5085,104.5281,22495.0
2024-06-28 11:55:00,106.71,106.74,106.67,106.73,38389.0,104.5379,104.5672,104.4987,104.5574,38389.0
2024-06-28 12:00:00,106.73,106.74,106.65,106.65,32895.0,104.5574,104.5672,104.4791,104.4791,32895.0
2024-06-28 12:05:00,106.65,106.65,106.51,106.51,17564.0,104.4791,104.4791,104.3419,104.3419,17564.0
2024-06-28 12:10:00,106.51,106.54,106.44,106.51,68646.0,104.3419,104.3713,104.2733,104.3419,68646.0
2024-06-28 12:15:00,106.52,106.53,106.42,106.53,33975.0,104.3517,104.3615,104.2538,104.3615,33975.0
2024-06-28 12:20:00,106.52,106.62,106.48,106.61,27542.0,104.3517,104.4497,104.3125,104.4399,27542.0
2024-06-28 12:25:00,106.62,106.73,106.62,106.7,140236.0,104.4497,104.5574,104.4497,104.5281,140236.0
2024-06-28 12:30:00,106.69,106.72,106.65,106.67,28837.0,104.5183,104.5476,104.4791,104.4987,28837.0
2024-06-28 12:35:00,106.65,106.65,106.45,106.45,42481.0,104.4791,104.4791,104.2831,104.2831,42481.0
2024-06-28 12:40:00,106.45,106.51,106.39,106.5,47504.0,104.2831,104.3419,104.2244,104.3321,47504.0
2024-06-28 12:45:00,106.5,106.52,106.43,106.47,35673.0,104.3321,104.3517,104.2635,104.3027,35673.0
2024-06-28 12:50:00,106.46,106.48,106.42,106.47,20875.0,104.2929,104.3125,104.2538,104.3027,20875.0
2024-06-28 12:55:00,106.45,106.48,106.41,106.47,18053.0,104.2831,104.3125,104.244,104.3027,18053.0
2024-06-28 13:00:00,106.43,106.45,106.36,106.41,31245.0,104.2635,104.2831,104.195,104.244,31245.0
2024-06-28 13:05:00,106.41,106.56,106.4,106.56,18374.0,104.244,104.3909,104.2342,104.3909,18374.0
2024-06-28 13:10:00,106.56,106.59,106.53,106.57,28572.0,104.3909,104.4203,104.3615,104.4007,28572.0
2024-06-28 13:15:00,106.57,106.66,106.56,106.65,34724.0,104.4007,104.4889,104.3909,104.4791,34724.0
2024-06-28 13:20:00,106.64,106.65,106.6,106.6,18669.0,104.4693,104.4791,104.4301,104.4301,18669.0
2024-06-28 13:25:00,106.59,106.6,106.39,106.4,11026.0,104.4203,104.4301,104.2244,104.2342,11026.0
2024-06-28 13:30:00,106.38,106.38,106.25,106.26,87621.0,104.2146,104.2146,104.0872,104.097,87621.0
2024-06-28 13:35:00,106.25,106.31,106.22,106.3,16408.0,104.0872,104.146,104.0578,104.1362,16408.0
2024-06-28 13:40:00,106.3,106.31,106.22,106.25,15028.0,104.1362,104.146,104.0578,104.0872,15028.0
2024-06-28 13:45:00,106.25,106.29,106.17,106.24,18522.0,104.0872,104.1264,104.0088,104.0774,18522.0
2024-06-28 13:50:00,106.25,106.25,106.15,106.22,30581.0,104.0872,104.0872,103.9892,104.0578,30581.0
2024-06-28 13:55:00,106.23,106.26,106.2,106.23,21661.0,104.0676,104.097,104.0382,104.0676,21661.0
2024-06-28 14:00:00,106.23,106.27,106.18,106.27,19938.0,104.0676,104.1068,104.0186,104.1068,19938.0
2024-06-28 14:05:00,106.26,106.3,106.21,106.29,19144.0,104.097,104.1362,104.048,104.1264,19144.0
2024-06-28 14:10:00,106.29,106.34,106.26,106.34,12676.0,104.1264,104.1754,104.097,104.1754,12676.0
2024-06-28 14:15:00,106.33,106.4,106.33,106.39,24912.0,104.1656,104.2342,104.1656,104.2244,24912.0
2024-06-28 14:20:00,106.39,106.39,106.23,106.29,22106.0,104.2244,104.2244,104.0676,104.1264,22106.0
2024-06-28 14:25:00,106.29,106.38,106.24,106.24,31398.0,104.1264,104.2146,104.0774,104.0774,31398.0
2024-06-28 14:30:00,106.23,106.25,106.19,106.23,10970.0,104.0676,104.0872,104.0284,104.0676,10970.0
2024-06-28 14:35:00,106.24,106.3,106.23,106.29,28947.0,104.0774,104.1362,104.0676,104.1264,28947.0
2024-06-28 14:40:00,106.3,106.35,106.29,106.3,43434.0,104.1362,104.1852,104.1264,104.1362,43434.0
2024-06-28 14:45:00,106.31,106.37,106.28,106.32,28708.0,104.146,104.2048,104.1166,104.1558,28708.0
2024-06-28 14:50:00,106.32,106.35,106.29,106.33,12222.0,104.1558,104.1852,104.1264,104.1656,12222.0
2024-06-28 14:55:00,106.33,106.33,106.26,106.27,26484.0,104.1656,104.1656,104.097,104.1068,26484.0
2024-06-28 15:00:00,106.24,106.26,106.13,106.16,28481.0,104.0774,104.097,103.9697,103.999,28481.0
2024-06-28 15:05:00,106.15,106.24,106.14,106.17,21946.0,103.9892,104.0774,103.9795,104.0088,21946.0
2024-06-28 15:10:00,106.15,106.18,106.08,106.13,65588.0,103.9892,104.0186,103.9207,103.9697,65588.0
2024-06-28 15:15:00,106.13,106.15,106.02,106.05,35140.0,103.9697,103.9892,103.8619,103.8913,35140.0
2024-06-28 15:20:00,106.07,106.14,106.04,106.14,20533.0,103.9109,103.9795,103.8815,103.9795,20533.0
2024-06-28 15:25:00,106.15,106.18,106.08,106.13,36014.0,103.9892,104.0186,103.9207,103.9697,36014.0
2024-06-28 15:30:00,106.14,106.17,105.88,106.02,61232.0,103.9795,104.0088,103.7247,103.8619,61232.0
2024-06-28 15:35:00,106.03,106.21,106.03,106.19,44912.0,103.8717,104.048,103.8717,104.0284,44912.0
2024-06-28 15:40:00,106.18,106.3,106.18,106.22,69432.0,104.0186,104.1362,104.0186,104.0578,69432.0
2024-06-28 15:45:00,106.23,106.31,106.21,106.3,50738.0,104.0676,104.146,104.048,104.1362,50738.0
2024-06-28 15:50:00,106.3,106.67,106.29,106.66,175485.0,104.1362,104.4987,104.1264,104.4889,175485.0
2024-06-28 15:55:00,106.67,106.75,106.62,106.73,370154.0,104.4987,104.577,104.4497,104.5574,370154.0
2024-07-01 09:30:00,107.01,107.26,106.87,107.26,90621.0,104.8317,105.0767,104.6946,105.0767,90621.0
2024-07-01 09:35:00,107.28,107.31,106.95,107.06,52588.0,105.0962,105.1256,104.773,104.8807,52588.0
2024-07-01 09:40:00,107.1,107.12,106.82,106.84,18795.0,104.9199,104.9395,104.6456,104.6652,18795.0
2024-07-01 09:45:00,106.8,106.81,106.61,106.8,30378.0,104.626,104.6358,104.4399,104.626,30378.0
2024-07-01 09:50:00,106.82,106.98,106.78,106.82,20032.0,104.6456,104.8024,104.6064,104.6456,20032.0
2024-07-01 09:55:00,106.85,106.9,106.78,106.89,19592.0,104.675,104.724,104.6064,104.7142,19592.0
2024-07-01 10:00:00,106.89,107.13,106.54,106.61,67379.0,104.7142,104.9493,104.3713,104.4399,67379.0
2024-07-01 10:05:00,106.64,106.67,106.42,106.43,27759.0,104.4693,104.4987,104.2538,104.2635,27759.0
2024-07-01 10:10:00,106.39,106.39,105.88,105.91,38013.0,104.2244,104.2244,103.7247,103.7541,38013.0
2024-07-01 10:15:00,105.92,106.05,105.89,105.97,42863.0,103.7639,103.8913,103.7345,103.8129,42863.0
2024-07-01 10:20:00,105.96,105.99,105.79,105.97,48873.0,103.8031,103.8325,103.6366,103.8129,48873.0
2024-07-01 10:25:00,105.99,106.04,105.89,105.96,44526.0,103.8325,103.8815,103.7345,103.8031,44526.0
2024-07-01 10:30:00,105.97,106.01,105.76,105.77,23355.0,103.8129,103.8521,103.6072,103.617,23355.0
2024-07-01 10:35:00,105.76,105.84,105.71,105.75,28999.0,103.6072,103.6856,103.5582,103.5974,28999.0
2024-07-01 10:40:00,105.75,105.91,105.7,105.82,18973.0,103.5974,103.7541,103.5484,103.666,18973.0
2024-07-01 10:45:00,105.82,105.82,105.68,105.69,16030.0,103.666,103.666,103.5288,103.5386,16030.0
2024-07-01 10:50:00,105.67,105.85,105.65,105.82,28314.0,103.519,103.6954,103.4994,103.666,28314.0
2024-07-01 10:55:00,105.82,105.9,105.79,105.87,71803.0,103.666,103.7443,103.6366,103.7149,71803.0
2024-07-01 11:00:00,105.87,105.87,105.74,105.78,111599.0,103.7149,103.7149,103.5876,103.6268,111599.0
2024-07-01 11:05:00,105.82,105.97,105.82,105.94,19944.0,103.666,103.8129,103.666,103.7835,19944.0
2024-07-01 11:10:00,105.94,105.97,105.88,105.88,16145.0,103.7835,103.8129,103.7247,103.7247,16145.0
2024-07-01 11:15:00,105.89,105.89,105.59,105.61,15117.0,103.7345,103.7345,103.4406,103.4602,15117.0
2024-07-01 11:20:00,105.62,105.65,105.54,105.58,18168.0,103.47,103.4994,103.3917,103.4309,18168.0
2024-07-01 11:25:00,105.59,105.64,105.54,105.58,14766.0,103.4406,103.4896,103.3917,103.4309,14766.0
2024-07-01 11:30:00,105.59,105.68,105.57,105.62,20253.0,103.4406,103.5288,103.4211,103.47,20253.0
2024-07-01 11:35:00,105.61,105.63,105.47,105.47,32965.0,103.4602,103.4798,103.3231,103.3231,32965.0
2024-07-01 11:40:00,105.47,105.58,105.46,105.49,32703.0,103.3231,103.4309,103.3133,103.3427,32703.0
2024-07-01 11:45:00,105.48,105.63,105.47,105.63,23766.0,103.3329,103.4798,103.3231,103.4798,23766.0
2024-07-01 11:50:00,105.63,105.68,105.63,105.65,12091.0,103.4798,103.5288,103.4798,103.4994,12091.0
2024-07-01 11:55:00,105.68,105.71,105.6,105.71,18894.0,103.5288,103.5582,103.4504,103.5582,18894.0
2024-07-01 12:00:00,105.7,105.71,105.62,105.66,20760.0,103.5484,103.5582,103.47,103.5092,20760.0
2024-07-01 12:05:00,105.66,105.81,105.66,105.8,20887.0,103.5092,103.6562,103.5092,103.6464,20887.0
2024-07-01 12:10:00,105.81,105.81,105.71,105.75,24311.0,103.6562,103.6562,103.5582,103.5974,24311.0
2024-07-01 12:15:00,105.76,105.82,105.75,105.81,13906.0,103.6072,103.666,103.5974,103.6562,13906.0
2024-07-01 12:20:00,105.82,105.84,105.79,105.81,8224.0,103.666,103.6856,103.6366,103.6562,8224.0
2024-07-01 12:25:00,105.81,105.85,105.8,105.84,12862.0,103.6562,103.6954,103.6464,103.6856,12862.0
2024-07-01 12:30:00,105.84,105.84,105.74,105.75,13264.0,103.6856,103.6856,103.5876,103.5974,13264.0
2024-07-01 12:35:00,105.75,105.77,105.72,105.77,32756.0,103.5974,103.617,103.568,103.617,32756.0
2024-07-01 12:40:00,105.78,105.87,105.77,105.87,25884.0,103.6268,103.7149,103.617,103.7149,25884.0
2024-07-01 12:45:00,105.87,105.89,105.74,105.75,10268.0,103.7149,103.7345,103.5876,103.5974,10268.0
2024-07-01 12:50:00,105.75,105.79,105.7,105.7,33014.0,103.5974,103.6366,103.5484,103.5484,33014.0
2024-07-01 12:55:00,105.7,105.74,105.69,105.72,14719.0,103.5484,103.5876,103.5386,103.568,14719.0
2024-07-01 13:00:00,105.73,105.74,105.68,105.73,6797.0,103.5778,103.5876,103.5288,103.5778,6797.0
2024-07-01 13:05:00,105.73,105.81,105.72,105.8,18598.0,103.5778,103.6562,103.568,103.6464,18598.0
2024-07-01 13:10:00,105.82,105.85,105.8,105.8,48900.0,103.666,103.6954,103.6464,103.6464,48900.0
2024-07-01 13:15:00,105.81,105.86,105.8,105.86,11656.0,103.6562,103.7052,103.6464,103.7052,11656.0
2024-07-01 13:20:00,105.84,105.87,105.81,105.87,17804.0,103.6856,103.7149,103.6562,103.7149,17804.0
2024-07-01 13:25:00,105.88,105.93,105.87,105.92,20986.0,103.7247,103.7737,103.7149,103.7639,20986.0
2024-07-01 13:30:00,105.89,105.89,105.84,105.87,16376.0,103.7345,103.7345,103.6856,103.7149,16376.0
2024-07-01 13:35:00,105.87,105.88,105.82,105.83,14267.0,103.7149,103.7247,103.666,103.6758,14267.0
2024-07-01 13:40:00,105.81,105.86,105.8,105.84,20842.0,103.6562,103.7052,103.6464,103.6856,20842.0
2024-07-01 13:45:00,105.84,105.91,105.84,105.89,28467.0,103.6856,103.7541,103.6856,103.7345,28467.0
2024-07-01 13:50:00,105.88,105.93,105.85,105.91,41209.0,103.7247,103.7737,103.6954,103.7541,41209.0
2024-07-01 13:55:00,105.89,105.89,105.83,105.88,37523.0,103.7345,103.7345,103.6758,103.7247,37523.0
2024-07-01 14:00:00,105.86,105.93,105.85,105.93,7434.0,103.7052,103.7737,103.6954,103.7737,7434.0
2024-07-01 14:05:00,105.93,105.99,105.93,105.98,8718.0,103.7737,103.8325,103.7737,103.8227,8718.0
2024-07-01 14:10:00,105.98,106.04,105.93,105.98,9915.0,103.8227,103.8815,103.7737,103.8227,9915.0
2024-07-01 14:15:00,105.98,106.05,105.98,106.05,40515.0,103.8227,103.8913,103.8227,103.8913,40515.0
2024-07-01 14:20:00,106.05,106.06,105.92,105.93,13068.0,103.8913,103.9011,103.7639,103.7737,13068.0
2024-07-01 14:25:00,105.91,105.92,105.72,105.81,11755.0,103.7541,103.7639,103.568,103.6562,11755.0
2024-07-01 14:30:00,105.8,105.88,105.77,105.88,25870.0,103.6464,103.7247,103.617,103.7247,25870.0
2024-07-01 14:35:00,105.88,105.88,105.85,105.88,9204.0,103.7247,103.7247,103.6954,103.7247,9204.0
2024-07-01 14:40:00,105.89,105.9,105.86,105.87,12625.0,103.7345,103.7443,103.7052,103.7149,12625.0
2024-07-01 14:45:00,105.87,105.87,105.76,105.8,14472.0,103.7149,103.7149,103.6072,103.6464,14472.0
2024-07-01 14:50:00,105.81,105.84,105.76,105.82,21217.0,103.6562,103.6856,103.6072,103.666,21217.0
2024-07-01 14:55:00,105.82,105.85,105.8,105.84,68452.0,103.666,103.6954,103.6464,103.6856,68452.0
2024-07-01 15:00:00,105.84,105.87,105.78,105.8,32358.0,103.6856,103.7149,103.6268,103.6464,32358.0
2024-07-01 15:05:00,105.82,105.89,105.81,105.88,74922.0,103.666,103.7345,103.6562,103.7247,74922.0
2024-07-01 15:10:00,105.89,105.89,105.81,105.82,20545.0,103.7345,103.7345,103.6562,103.666,20545.0
2024-07-01 15:15:00,105.81,105.83,105.78,105.82,20600.0,103.6562,103.6758,103.6268,103.666,20600.0
2024-07-01 15:20:00,105.83,105.84,105.79,105.8,13233.0,103.6758,103.6856,103.6366,103.6464,13233.0
2024-07-01 15:25:00,105.79,105.8,105.65,105.78,65695.0,103.6366,103.6464,103.4994,103.6268,65695.0
2024-07-01 15:30:00,105.77,105.88,105.76,105.88,22920.0,103.617,103.7247,103.6072,103.7247,22920.0
2024-07-01 15:35:00,105.88,105.88,105.81,105.82,21375.0,103.7247,103.7247,103.6562,103.666,21375.0
2024-07-01 15:40:00,105.81,105.85,105.78,105.85,40871.0,103.6562,103.6954,103.6268,103.6954,40871.0
2024-07-01 15:45:00,105.85,105.87,105.73,105.77,38582.0,103.6954,103.7149,103.5778,103.617,38582.0
2024-07-01 15:50:00,105.77,105.85,105.77,105.8,62997.0,103.617,103.6954,103.617,103.6464,62997.0
2024-07-01 15:55:00,105.8,105.84,105.73,105.8,175370.0,103.6464,103.6856,103.5778,103.6464,175370.0
2024-07-02 09:30:00,105.96,106.16,105.79,106.14,101482.0,103.8031,103.999,103.6366,103.9795,101482.0
2024-07-02 09:35:00,106.1,106.2,105.92,106.16,20426.0,103.9403,104.0382,103.7639,103.999,20426.0
2024-07-02 09:40:00,106.18,106.35,106.02,106.05,24726.0,104.0186,104.1852,103.8619,103.8913,24726.0
2024-07-02 09:45:00,106.03,106.29,106.01,106.27,39008.0,103.8717,104.1264,103.8521,104.1068,39008.0
2024-07-02 09:50:00,106.27,106.37,106.2,106.35,17040.0,104.1068,104.2048,104.0382,104.1852,17040.0
2024-07-02 09:55:00,106.36,106.39,106.25,106.31,29456.0,104.195,104.2244,104.0872,104.146,29456.0
2024-07-02 10:00:00,106.35,106.41,106.14,106.34,20980.0,104.1852,104.244,103.9795,104.1754,20980.0
2024-07-02 10:05:00,106.4,106.43,106.29,106.34,6079.0,104.2342,104.2635,104.1264,104.1754,6079.0
2024-07-02 10:10:00,106.32,106.32,106.1,106.2,9979.0,104.1558,104.1558,103.9403,104.0382,9979.0
2024-07-02 10:15:00,106.16,106.17,106.07,106.14,6406.0,103.999,104.0088,103.9109,103.9795,6406.0
2024-07-02 10:20:00,106.14,106.22,106.13,106.17,5799.0,103.9795,104.0578,103.9697,104.0088,5799.0
2024-07-02 10:25:00,106.18,106.22,106.11,106.16,8215.0,104.0186,104.0578,103.9501,103.999,8215.0
2024-07-02 10:30:00,106.16,106.19,106.09,106.18,8771.0,103.999,104.0284,103.9305,104.0186,8771.0
2024-07-02 10:35:00,106.17,106.3,106.14,106.23,18493.0,104.0088,104.1362,103.9795,104.0676,18493.0
2024-07-02 10:40:00,106.24,106.26,105.96,105.97,33761.0,104.0774,104.097,103.8031,103.8129,33761.0
2024-07-02 10:45:00,106.0,106.1,105.97,106.08,14128.0,103.8423,103.9403,103.8129,103.9207,14128.0
2024-07-02 10:50:00,106.08,106.08,105.94,106.02,19268.0,103.9207,103.9207,103.7835,103.8619,19268.0
2024-07-02 10:55:00,106.03,106.12,105.97,106.1,5910.0,103.8717,103.9599,103.8129,103.9403,5910.0
2024-07-02 11:00:00,106.1,106.14,106.05,106.05,17499.0,103.9403,103.9795,103.8913,103.8913,17499.0
2024-07-02 11:05:00,106.04,106.04,105.96,105.99,32380.0,103.8815,103.8815,103.8031,103.8325,32380.0
2024-07-02 11:10:00,105.98,106.1,105.97,106.03,12494.0,103.8227,103.9403,103.8129,103.8717,12494.0
2024-07-02 11:15:00,106.04,106.09,106.03,106.08,17274.0,103.8815,103.9305,103.8717,103.9207,17274.0
2024-07-02 11:20:00,106.09,106.13,106.06,106.1,13187.0,103.9305,103.9697,103.9011,103.9403,13187.0
2024-07-02 11:25:00,106.13,106.2,106.13,106.19,5896.0,103.9697,104.0382,103.9697,104.0284,5896.0
2024-07-02 11:30:00,106.2,106.23,106.13,106.14,12917.0,104.0382,104.0676,103.9697,103.9795,12917.0
2024-07-02 11:35:00,106.14,106.19,106.04,106.19,34505.0,103.9795,104.0284,103.8815,104.0284,34505.0
2024-07-02 11:40:00,106.18,106.23,106.18,106.2,5030.0,104.0186,104.0676,104.0186,104.0382,5030.0
2024-07-02 11:45:00,106.21,106.27,106.2,106.23,60677.0,104.048,104.1068,104.0382,104.0676,60677.0
2024-07-02 11:50:00,106.23,106.27,106.21,106.25,42225.0,104.0676,104.1068,104.048,104.0872,42225.0
2024-07-02 11:55:00,106.24,106.26,106.21,106.21,7966.0,104.0774,104.097,104.048,104.048,7966.0
2024-07-02 12:00:00,106.22,106.22,106.16,106.17,29999.0,104.0578,104.0578,103.999,104.0088,29999.0
2024-07-02 12:05:00,106.15,106.2,106.14,106.2,33129.0,103.9892,104.0382,103.9795,104.0382,33129.0
2024-07-02 12:10:00,106.2,106.21,106.1,106.1,46874.0,104.0382,104.048,103.9403,103.9403,46874.0
2024-07-02 12:15:00,106.11,106.13,106.06,106.09,9775.0,103.9501,103.9697,103.9011,103.9305,9775.0
2024-07-02 12:20:00,106.1,106.16,106.09,106.16,5832.0,103.9403,103.999,103.9305,103.999,5832.0
2024-07-02 12:25:00,106.15,106.19,106.12,106.14,15793.0,103.9892,104.0284,103.9599,103.9795,15793.0
2024-07-02 12:30:00,106.13,106.15,106.1,106.1,9531.0,103.9697,103.9892,103.9403,103.9403,9531.0
2024-07-02 12:35:00,106.1,106.11,106.06,106.06,8491.0,103.9403,103.9501,103.9011,103.9011,8491.0
2024-07-02 12:40:00,106.07,106.07,106.0,106.02,9810.0,103.9109,103.9109,103.8423,103.8619,9810.0
2024-07-02 12:45:00,106.04,106.09,106.01,106.02,15044.0,103.8815,103.9305,103.8521,103.8619,15044.0
2024-07-02 12:50:00,106.01,106.04,105.97,106.04,7325.0,103.8521,103.8815,103.8129,103.8815,7325.0
2024-07-02 12:55:00,106.04,106.04,105.93,105.95,6818.0,103.8815,103.8815,103.7737,103.7933,6818.0
2024-07-02 13:00:00,105.94,106.04,105.93,106.03,5350.0,103.7835,103.8815,103.7737,103.8717,5350.0
2024-07-02 13:05:00,106.02,106.1,106.02,106.09,7175.0,103.8619,103.9403,103.8619,103.9305,7175.0
2024-07-02 13:10:00,106.12,106.14,106.11,106.13,13985.0,103.9599,103.9795,103.9501,103.9697,13985.0
2024-07-02 13:15:00,106.13,106.13,106.08,106.09,17584.0,103.9697,103.9697,103.9207,103.9305,17584.0
2024-07-02 13:20:00,106.08,106.11,106.08,106.11,11708.0,103.9207,103.9501,103.9207,103.9501,11708.0
2024-07-02 13:25:00,106.1,106.15,106.1,106.12,18415.0,103.9403,103.9892,103.9403,103.9599,18415.0
2024-07-02 13:30:00,106.12,106.13,106.03,106.05,14736.0,103.9599,103.9697,103.8717,103.8913,14736.0
2024-07-02 13:35:00,106.04,106.06,106.01,106.05,16605.0,103.8815,103.9011,103.8521,103.8913,16605.0
2024-07-02 13:40:00,106.06,106.06,106.0,106.0,10013.0,103.9011,103.9011,103.8423,103.8423,10013.0
2024-07-02 13:45:00,106.0,106.05,105.98,106.05,11074.0,103.8423,103.8913,103.8227,103.8913,11074.0
2024-07-02 13:50:00,106.04,106.1,106.04,106.1,14194.0,103.8815,103.9403,103.8815,103.9403,14194.0
2024-07-02 13:55:00,106.1,106.14,106.09,106.12,20535.0,103.9403,103.9795,103.9305,103.9599,20535.0
2024-07-02 14:00:00,106.12,106.19,106.12,106.19,14044.0,103.9599,104.0284,103.9599,104.0284,14044.0
2024-07-02 14:05:00,106.18,106.26,106.15,106.25,16366.0,104.0186,104.097,103.9892,104.0872,16366.0
2024-07-02 14:10:00,106.25,106.3,106.25,106.28,17094.0,104.0872,104.1362,104.0872,104.1166,17094.0
2024-07-02 14:15:00,106.29,106.31,106.25,106.27,17085.0,104.1264,104.146,104.0872,104.1068,17085.0
2024-07-02 14:20:00,106.27,106.31,106.26,106.27,17056.0,104.1068,104.146,104.097,104.1068,17056.0
2024-07-02 14:25:00,106.26,106.29,106.24,106.25,16750.0,104.097,104.1264,104.0774,104.0872,16750.0
2024-07-02 14:30:00,106.24,106.27,106.23,106.26,12451.0,104.0774,104.1068,104.0676,104.097,12451.0
2024-07-02 14:35:00,106.26,106.29,106.24,106.28,15884.0,104.097,104.1264,104.0774,104.1166,15884.0
2024-07-02 14:40:00,106.28,106.28,106.22,106.25,25336.0,104.1166,104.1166,104.0578,104.0872,25336.0
2024-07-02 14:45:00,106.25,106.27,106.23,106.25,15647.0,104.0872,104.1068,104.0676,104.0872,15647.0
2024-07-02 14:50:00,106.26,106.29,106.25,106.26,28074.0,104.097,104.1264,104.0872,104.097,28074.0
2024-07-02 14:55:00,106.26,106.31,106.24,106.24,22387.0,104.097,104.146,104.0774,104.0774,22387.0
2024-07-02 15:00:00,106.23,106.26,106.21,106.25,23983.0,104.0676,104.097,104.048,104.0872,23983.0
2024-07-02 15:05:00,106.25,106.3,106.22,106.28,43848.0,104.0872,104.1362,104.0578,104.1166,43848.0
2024-07-02 15:10:00,106.29,106.35,106.28,106.35,17257.0,104.1264,104.1852,104.1166,104.1852,17257.0
2024-07-02 15:15:00,106.35,106.37,106.33,106.36,46733.0,104.1852,104.2048,104.1656,104.195,46733.0
2024-07-02 15:20:00,106.36,106.42,106.36,106.42,48816.0,104.195,104.2538,104.195,104.2538,48816.0
2024-07-02 15:25:00,106.42,106.47,106.4,106.45,22796.0,104.2538,104.3027,104.2342,104.2831,22796.0
2024-07-02 15:30:00,106.45,106.48,106.43,106.44,29460.0,104.2831,104.3125,104.2635,104.2733,29460.0
2024-07-02 15:35:00,106.43,106.47,106.36,106.36,37509.0,104.2635,104.3027,104.195,104.195,37509.0
2024-07-02 15:40:00,106.37,106.44,106.36,106.39,35423.0,104.2048,104.2733,104.195,104.2244,35423.0
2024-07-02 15:45:00,106.39,106.42,106.32,106.32,35858.0,104.2244,104.2538,104.1558,104.1558,35858.0
2024-07-02 15:50:00,106.31,106.41,106.27,106.33,107522.0,104.146,104.244,104.1068,104.1656,107522.0
2024-07-02 15:55:00,106.33,106.44,106.27,106.34,269471.0,104.1656,104.2733,104.1068,104.1754,269471.0
2024-07-03 09:30:00,106.59,106.68,106.34,106.34,64984.0,104.4203,104.5085,104.1754,104.1754,64984.0
2024-07-03 09:35:00,106.35,106.43,106.28,106.38,14544.0,104.1852,104.2635,104.1166,104.2146,14544.0
2024-07-03 09:40:00,106.35,106.39,106.17,106.27,14059.0,104.1852,104.2244,104.0088,104.1068,14059.0
2024-07-03 09:45:00,106.24,106.43,106.24,106.43,33156.0,104.0774,104.2635,104.0774,104.2635,33156.0
2024-07-03 09:50:00,106.41,106.52,106.32,106.36,31400.0,104.244,104.3517,104.1558,104.195,31400.0
2024-07-03 09:55:00,106.38,106.52,106.38,106.47,23014.0,104.2146,104.3517,104.2146,104.3027,23014.0
2024-07-03 10:00:00,106.48,106.71,106.48,106.63,46491.0,104.3125,104.5379,104.3125,104.4595,46491.0
2024-07-03 10:05:00,106.65,106.8,106.65,106.8,32337.0,104.4791,104.626,104.4791,104.626,32337.0
2024-07-03 10:10:00,106.81,106.95,106.8,106.87,22539.0,104.6358,104.773,104.626,104.6946,22539.0
2024-07-03 10:15:00,106.89,106.94,106.82,106.85,41100.0,104.7142,104.7632,104.6456,104.675,41100.0
2024-07-03 10:20:00,106.84,106.95,106.83,106.92,39274.0,104.6652,104.773,104.6554,104.7436,39274.0
2024-07-03 10:25:00,106.93,106.97,106.77,106.8,25045.0,104.7534,104.7926,104.5966,104.626,25045.0
2024-07-03 10:30:00,106.81,106.9,106.78,106.88,17505.0,104.6358,104.724,104.6064,104.7044,17505.0
2024-07-03 10:35:00,106.89,106.9,106.72,106.76,11958.0,104.7142,104.724,104.5476,104.5868,11958.0
2024-07-03 10:40:00,106.74,106.74,106.47,106.52,38961.0,104.5672,104.5672,104.3027,104.3517,38961.0
2024-07-03 10:45:00,106.51,106.58,106.41,106.57,44193.0,104.3419,104.4105,104.244,104.4007,44193.0
2024-07-03 10:50:00,106.58,106.64,106.48,106.48,31987.0,104.4105,104.4693,104.3125,104.3125,31987.0
2024-07-03 10:55:00,106.49,106.51,106.35,106.38,24471.0,104.3223,104.3419,104.1852,104.2146,24471.0
2024-07-03 11:00:00,106.37,106.4,106.31,106.35,7923.0,104.2048,104.2342,104.146,104.1852,7923.0
2024-07-03 11:05:00,106.34,106.35,106.25,106.31,26002.0,104.1754,104.1852,104.0872,104.146,26002.0
2024-07-03 11:10:00,106.28,106.35,106.25,106.34,23315.0,104.1166,104.1852,104.0872,104.1754,23315.0
2024-07-03 11:15:00,106.36,106.36,106.26,106.36,15273.0,104.195,104.195,104.097,104.195,15273.0
2024-07-03 11:20:00,106.37,106.46,106.37,106.42,26119.0,104.2048,104.2929,104.2048,104.2538,26119.0
2024-07-03 11:25:00,106.41,106.46,106.36,106.36,31458.0,104.244,104.2929,104.195,104.195,31458.0
2024-07-03 11:30:00,106.37,106.38,106.31,106.32,19408.0,104.2048,104.2146,104.146,104.1558,19408.0
2024-07-03 11:35:00,106.32,106.35,106.29,106.3,17736.0,104.1558,104.1852,104.1264,104.1362,17736.0
2024-07-03 11:40:00,106.31,106.32,106.24,106.24,15578.0,104.146,104.1558,104.0774,104.0774,15578.0
2024-07-03 11:45:00,106.24,106.38,106.23,106.32,15715.0,104.0774,104.2146,104.0676,104.1558,15715.0
2024-07-03 11:50:00,106.34,106.37,106.3,106.35,18810.0,104.1754,104.2048,104.1362,104.1852,18810.0
2024-07-03 11:55:00,106.34,106.37,106.33,106.35,19009.0,104.1754,104.2048,104.1656,104.1852,19009.0
2024-07-03 12:00:00,106.33,106.37,106.24,106.36,34675.0,104.1656,104.2048,104.0774,104.195,34675.0
2024-07-03 12:05:00,106.37,106.43,106.37,106.43,10477.0,104.2048,104.2635,104.2048,104.2635,10477.0
2024-07-03 12:10:00,106.43,106.44,106.39,106.43,19013.0,104.2635,104.2733,104.2244,104.2635,19013.0
2024-07-03 12:15:00,106.43,106.44,106.38,106.38,21669.0,104.2635,104.2733,104.2146,104.2146,21669.0
2024-07-03 12:20:00,106.38,106.41,106.35,106.4,14130.0,104.2146,104.244,104.1852,104.2342,14130.0
2024-07-03 12:25:00,106.41,106.43,106.36,106.36,22180.0,104.244,104.2635,104.195,104.195,22180.0
2024-07-03 12:30:00,106.36,106.4,106.32,106.34,25352.0,104.195,104.2342,104.1558,104.1754,25352.0
2024-07-03 12:35:00,106.34,106.38,106.31,106.31,17972.0,104.1754,104.2146,104.146,104.146,17972.0
2024-07-03 12:40:00,106.3,106.33,106.26,106.26,13173.0,104.1362,104.1656,104.097,104.097,13173.0
2024-07-03 12:45:00,106.26,106.28,106.19,106.2,19710.0,104.097,104.1166,104.0284,104.0382,19710.0
2024-07-03 12:50:00,106.2,106.39,106.19,106.36,18804.0,104.0382,104.2244,104.0284,104.195,18804.0
2024-07-03 12:55:00,106.36,106.37,106.25,106.31,97176.0,104.195,104.2048,104.0872,104.146,97176.0
2024-07-05 09:30:00,106.17,106.17,105.61,105.93,113680.0,104.0088,104.0088,103.4602,103.7737,113680.0
2024-07-05 09:35:00,105.91,106.06,105.78,105.97,18614.0,103.7541,103.9011,103.6268,103.8129,18614.0
2024-07-05 09:40:00,106.0,106.28,105.98,106.18,58186.0,103.8423,104.1166,103.8227,104.0186,58186.0
2024-07-05 09:45:00,106.16,106.16,105.64,105.7,32931.0,103.999,103.999,103.4896,103.5484,32931.0
2024-07-05 09:50:00,105.68,105.74,105.59,105.7,288792.0,103.5288,103.5876,103.4406,103.5484,288792.0
2024-07-05 09:55:00,105.69,105.72,105.58,105.7,24426.0,103.5386,103.568,103.4309,103.5484,24426.0
2024-07-05 10:00:00,105.71,105.71,105.42,105.55,51549.0,103.5582,103.5582,103.2741,103.4015,51549.0
2024-07-05 10:05:00,105.57,105.59,105.41,105.52,22905.0,103.4211,103.4406,103.2643,103.3721,22905.0
2024-07-05 10:10:00,105.51,105.58,105.4,105.48,16903.0,103.3623,103.4309,103.2545,103.3329,16903.0
2024-07-05 10:15:00,105.48,105.49,105.38,105.45,27117.0,103.3329,103.3427,103.2349,103.3035,27117.0
2024-07-05 10:20:00,105.45,105.48,105.33,105.37,13870.0,103.3035,103.3329,103.1859,103.2251,13870.0
2024-07-05 10:25:00,105.36,105.36,105.29,105.31,12872.0,103.2153,103.2153,103.1468,103.1663,12872.0
2024-07-05 10:30:00,105.31,105.48,105.26,105.39,25462.0,103.1663,103.3329,103.1174,103.2447,25462.0
2024-07-05 10:35:00,105.38,105.51,105.35,105.51,56078.0,103.2349,103.3623,103.2055,103.3623,56078.0
2024-07-05 10:40:00,105.5,105.6,105.47,105.6,7967.0,103.3525,103.4504,103.3231,103.4504,7967.0
2024-07-05 10:45:00,105.61,105.75,105.61,105.65,21613.0,103.4602,103.5974,103.4602,103.4994,21613.0
2024-07-05 10:50:00,105.65,105.76,105.63,105.75,15269.0,103.4994,103.6072,103.4798,103.5974,15269.0
2024-07-05 10:55:00,105.77,105.78,105.69,105.7,9298.0,103.617,103.6268,103.5386,103.5484,9298.0
2024-07-05 11:00:00,105.7,105.71,105.55,105.65,15516.0,103.5484,103.5582,103.4015,103.4994,15516.0
2024-07-05 11:05:00,105.67,105.79,105.67,105.77,11630.0,103.519,103.6366,103.519,103.617,11630.0
2024-07-05 11:10:00,105.77,105.79,105.68,105.68,9017.0,103.617,103.6366,103.5288,103.5288,9017.0
2024-07-05 11:15:00,105.7,105.72,105.66,105.66,15694.0,103.5484,103.568,103.5092,103.5092,15694.0
2024-07-05 11:20:00,105.67,105.69,105.56,105.6,17087.0,103.519,103.5386,103.4113,103.4504,17087.0
2024-07-05 11:25:00,105.61,105.63,105.57,105.59,31393.0,103.4602,103.4798,103.4211,103.4406,31393.0
2024-07-05 11:30:00,105.59,105.6,105.52,105.6,19822.0,103.4406,103.4504,103.3721,103.4504,19822.0
2024-07-05 11:35:00,105.61,105.64,105.58,105.6,53203.0,103.4602,103.4896,103.4309,103.4504,53203.0
2024-07-05 11:40:00,105.6,105.65,105.59,105.62,9531.0,103.4504,103.4994,103.4406,103.47,9531.0
2024-07-05 11:45:00,105.63,105.68,105.6,105.68,9315.0,103.4798,103.5288,103.4504,103.5288,9315.0
2024-07-05 11:50:00,105.69,105.69,105.59,105.6,99657.0,103.5386,103.5386,103.4406,103.4504,99657.0
2024-07-05 11:55:00,105.61,105.61,105.58,105.59,4214.0,103.4602,103.4602,103.4309,103.4406,4214.0
2024-07-05 12:00:00,105.58,105.58,105.5,105.5,19789.0,103.4309,103.4309,103.3525,103.3525,19789.0
2024-07-05 12:05:00,105.52,105.59,105.5,105.56,24347.0,103.3721,103.4406,103.3525,103.4113,24347.0
2024-07-05 12:10:00,105.58,105.59,105.56,105.57,20530.0,103.4309,103.4406,103.4113,103.4211,20530.0
2024-07-05 12:15:00,105.56,105.57,105.53,105.55,12430.0,103.4113,103.4211,103.3819,103.4015,12430.0
2024-07-05 12:20:00,105.56,105.58,105.54,105.57,8598.0,103.4113,103.4309,103.3917,103.4211,8598.0
2024-07-05 12:25:00,105.58,105.58,105.46,105.46,10175.0,103.4309,103.4309,103.3133,103.3133,10175.0
2024-07-05 12:30:00,105.46,105.48,105.4,105.47,7761.0,103.3133,103.3329,103.2545,103.3231,7761.0
2024-07-05 12:35:00,105.48,105.51,105.43,105.5,10185.0,103.3329,103.3623,103.2839,103.3525,10185.0
2024-07-05 12:40:00,105.51,105.51,105.46,105.47,44579.0,103.3623,103.3623,103.3133,103.3231,44579.0
2024-07-05 12:45:00,105.47,105.49,105.43,105.46,9772.0,103.3231,103.3427,103.2839,103.3133,9772.0
2024-07-05 12:50:00,105.45,105.55,105.45,105.52,15247.0,103.3035,103.4015,103.3035,103.3721,15247.0
2024-07-05 12:55:00,105.53,105.55,105.52,105.55,15981.0,103.3819,103.4015,103.3721,103.4015,15981.0
2024-07-05 13:00:00,105.55,105.55,105.44,105.5,17153.0,103.4015,103.4015,103.2937,103.3525,17153.0
2024-07-05 13:05:00,105.5,105.51,105.47,105.49,33822.0,103.3525,103.3623,103.3231,103.3427,33822.0
2024-07-05 13:10:00,105.48,105.48,105.37,105.38,12832.0,103.3329,103.3329,103.2251,103.2349,12832.0
2024-07-05 13:15:00,105.38,105.41,105.35,105.36,8927.0,103.2349,103.2643,103.2055,103.2153,8927.0
2024-07-05 13:20:00,105.35,105.4,105.35,105.4,12153.0,103.2055,103.2545,103.2055,103.2545,12153.0
2024-07-05 13:25:00,105.4,105.43,105.37,105.38,40965.0,103.2545,103.2839,103.2251,103.2349,40965.0
2024-07-05 13:30:00,105.37,105.39,105.33,105.38,15629.0,103.2251,103.2447,103.1859,103.2349,15629.0
2024-07-05 13:35:00,105.37,105.44,105.36,105.44,11165.0,103.2251,103.2937,103.2153,103.2937,11165.0
2024-07-05 13:40:00,105.43,105.49,105.41,105.49,9974.0,103.2839,103.3427,103.2643,103.3427,9974.0
2024-07-05 13:45:00,105.5,105.51,105.48,105.49,8136.0,103.3525,103.3623,103.3329,103.3427,8136.0
2024-07-05 13:50:00,105.5,105.54,105.49,105.53,21103.0,103.3525,103.3917,103.3427,103.3819,21103.0
2024-07-05 13:55:00,105.54,105.57,105.53,105.55,6857.0,103.3917,103.4211,103.3819,103.4015,6857.0
2024-07-05 14:00:00,105.56,105.56,105.44,105.44,7553.0,103.4113,103.4113,103.2937,103.2937,7553.0
2024-07-05 14:05:00,105.44,105.48,105.41,105.42,21850.0,103.2937,103.3329,103.2643,103.2741,21850.0
2024-07-05 14:10:00,105.43,105.44,105.38,105.38,8972.0,103.2839,103.2937,103.2349,103.2349,8972.0
2024-07-05 14:15:00,105.39,105.43,105.38,105.41,9128.0,103.2447,103.2839,103.2349,103.2643,9128.0
2024-07-05 14:20:00,105.42,105.43,105.35,105.35,18829.0,103.2741,103.2839,103.2055,103.2055,18829.0
2024-07-05 14:25:00,105.36,105.43,105.36,105.41,16553.0,103.2153,103.2839,103.2153,103.2643,16553.0
2024-07-05 14:30:00,105.4,105.45,105.39,105.44,10605.0,103.2545,103.3035,103.2447,103.2937,10605.0
2024-07-05 14:35:00,105.44,105.45,105.41,105.42,14351.0,103.2937,103.3035,103.2643,103.2741,14351.0
2024-07-05 14:40:00,105.42,105.47,105.41,105.43,15198.0,103.2741,103.3231,103.2643,103.2839,15198.0
2024-07-05 14:45:00,105.44,105.49,105.44,105.47,13393.0,103.2937,103.3427,103.2937,103.3231,13393.0
2024-07-05 14:50:00,105.48,105.51,105.46,105.5,9163.0,103.3329,103.3623,103.3133,103.3525,9163.0
2024-07-05 14:55:00,105.48,105.53,105.48,105.52,10471.0,103.3329,103.3819,103.3329,103.3721,10471.0
2024-07-05 15:00:00,105.51,105.55,105.5,105.55,11497.0,103.3623,103.4015,103.3525,103.4015,11497.0
2024-07-05 15:05:00,105.56,105.56,105.5,105.52,6493.0,103.4113,103.4113,103.3525,103.3721,6493.0
2024-07-05 15:10:00,105.52,105.56,105.51,105.54,8220.0,103.3721,103.4113,103.3623,103.3917,8220.0
2024-07-05 15:15:00,105.54,105.55,105.51,105.53,15705.0,103.3917,103.4015,103.3623,103.3819,15705.0
2024-07-05 15:20:00,105.53,105.55,105.49,105.49,13922.0,103.3819,103.4015,103.3427,103.3427,13922.0
2024-07-05 15:25:00,105.49,105.49,105.42,105.43,8487.0,103.3427,103.3427,103.2741,103.2839,8487.0
2024-07-05 15:30:00,105.42,105.43,105.4,105.41,6826.0,103.2741,103.2839,103.2545,103.2643,6826.0
2024-07-05 15:35:00,105.4,105.49,105.4,105.48,9887.0,103.2545,103.3427,103.2545,103.3329,9887.0
2024-07-05 15:40:00,105.48,105.52,105.47,105.52,14351.0,103.3329,103.3721,103.3231,103.3721,14351.0
2024-07-05 15:45:00,105.53,105.55,105.52,105.55,17657.0,103.3819,103.4015,103.3721,103.4015,17657.0
2024-07-05 15:50:00,105.57,105.76,105.55,105.75,36280.0,103.4211,103.6072,103.4015,103.5974,36280.0
2024-07-05 15:55:00,105.73,105.76,105.54,105.55,53146.0,103.5778,103.6072,103.3917,103.4015,53146.0
2024-07-08 09:30:00,106.29,106.78,106.29,106.72,77184.0,104.1264,104.6064,104.1264,104.5476,77184.0
2024-07-08 09:35:00,106.7,106.99,106.62,106.75,41229.0,104.5281,104.8122,104.4497,104.577,41229.0
2024-07-08 09:40:00,106.71,106.76,106.51,106.51,40810.0,104.5379,104.5868,104.3419,104.3419,40810.0
2024-07-08 09:45:00,106.51,106.79,106.48,106.72,28611.0,104.3419,104.6162,104.3125,104.5476,28611.0
2024-07-08 09:50:00,106.72,106.74,106.58,106.7,21177.0,104.5476,104.5672,104.4105,104.5281,21177.0
2024-07-08 09:55:00,106.7,106.8,106.67,106.78,23826.0,104.5281,104.626,104.4987,104.6064,23826.0
2024-07-08 10:00:00,106.77,106.92,106.76,106.88,20878.0,104.5966,104.7436,104.5868,104.7044,20878.0
2024-07-08 10:05:00,106.87,106.91,106.65,106.71,33107.0,104.6946,104.7338,104.4791,104.5379,33107.0
2024-07-08 10:10:00,106.7,106.82,106.67,106.82,9732.0,104.5281,104.6456,104.4987,104.6456,9732.0
2024-07-08 10:15:00,106.79,106.8,106.57,106.57,52361.0,104.6162,104.626,104.4007,104.4007,52361.0
2024-07-08 10:20:00,106.56,106.81,106.55,106.79,15286.0,104.3909,104.6358,104.3811,104.6162,15286.0
2024-07-08 10:25:00,106.84,106.84,106.61,106.61,6896.0,104.6652,104.6652,104.4399,104.4399,6896.0
2024-07-08 10:30:00,106.59,106.61,106.46,106.52,23025.0,104.4203,104.4399,104.2929,104.3517,23025.0
2024-07-08 10:35:00,106.52,106.66,106.47,106.66,12748.0,104.3517,104.4889,104.3027,104.4889,12748.0
2024-07-08 10:40:00,106.68,106.84,106.61,106.77,71559.0,104.5085,104.6652,104.4399,104.5966,71559.0
2024-07-08 10:45:00,106.75,106.83,106.74,106.77,15478.0,104.577,104.6554,104.5672,104.5966,15478.0
2024-07-08 10:50:00,106.78,106.84,106.77,106.8,11438.0,104.6064,104.6652,104.5966,104.626,11438.0
2024-07-08 10:55:00,106.8,106.82,106.74,106.74,33574.0,104.626,104.6456,104.5672,104.5672,33574.0
2024-07-08 11:00:00,106.73,106.77,106.66,106.66,67064.0,104.5574,104.5966,104.4889,104.4889,67064.0
2024-07-08 11:05:00,106.68,106.69,106.58,106.61,16177.0,104.5085,104.5183,104.4105,104.4399,16177.0
2024-07-08 11:10:00,106.62,106.67,106.6,106.62,17024.0,104.4497,104.4987,104.4301,104.4497,17024.0
2024-07-08 11:15:00,106.66,106.72,106.62,106.65,16999.0,104.4889,104.5476,104.4497,104.4791,16999.0
2024-07-08 11:20:00,106.63,106.64,106.54,106.57,9578.0,104.4595,104.4693,104.3713,104.4007,9578.0
2024-07-08 11:25:00,106.55,106.58,106.44,106.44,9158.0,104.3811,104.4105,104.2733,104.2733,9158.0
2024-07-08 11:30:00,106.43,106.45,106.34,106.35,14288.0,104.2635,104.2831,104.1754,104.1852,14288.0
2024-07-08 11:35:00,106.34,106.35,106.21,106.22,10066.0,104.1754,104.1852,104.048,104.0578,10066.0
2024-07-08 11:40:00,106.22,106.24,106.15,106.17,24031.0,104.0578,104.0774,103.9892,104.0088,24031.0
2024-07-08 11:45:00,106.16,106.26,106.14,106.25,9001.0,103.999,104.097,103.9795,104.0872,9001.0
2024-07-08 11:50:00,106.22,106.23,106.16,106.21,8221.0,104.0578,104.0676,103.999,104.048,8221.0
2024-07-08 11:55:00,106.21,106.23,106.16,106.17,21693.0,104.048,104.0676,103.999,104.0088,21693.0
2024-07-08 12:00:00,106.17,106.17,106.1,106.14,11635.0,104.0088,104.0088,103.9403,103.9795,11635.0
2024-07-08 12:05:00,106.13,106.2,106.13,106.16,8852.0,103.9697,104.0382,103.9697,103.999,8852.0
2024-07-08 12:10:00,106.13,106.2,106.11,106.19,20939.0,103.9697,104.0382,103.9501,104.0284,20939.0
2024-07-08 12:15:00,106.19,106.23,106.17,106.23,13029.0,104.0284,104.0676,104.0088,104.0676,13029.0
2024-07-08 12:20:00,106.23,106.26,106.18,106.19,14724.0,104.0676,104.097,104.0186,104.0284,14724.0
2024-07-08 12:25:00,106.19,106.29,106.19,106.28,39600.0,104.0284,104.1264,104.0284,104.1166,39600.0
2024-07-08 12:30:00,106.25,106.29,106.25,106.27,4103.0,104.0872,104.1264,104.0872,104.1068,4103.0
2024-07-08 12:35:00,106.27,106.38,106.26,106.34,5775.0,104.1068,104.2146,104.097,104.1754,5775.0
2024-07-08 12:40:00,106.35,106.35,106.23,106.25,6470.0,104.1852,104.1852,104.0676,104.0872,6470.0
2024-07-08 12:45:00,106.24,106.36,106.23,106.35,14671.0,104.0774,104.195,104.0676,104.1852,14671.0
2024-07-08 12:50:00,106.37,106.38,106.32,106.35,12881.0,104.2048,104.2146,104.1558,104.1852,12881.0
2024-07-08 12:55:00,106.36,106.38,106.33,106.34,7800.0,104.195,104.2146,104.1656,104.1754,7800.0
2024-07-08 13:00:00,106.34,106.35,106.27,106.27,30993.0,104.1754,104.1852,104.1068,104.1068,30993.0
2024-07-08 13:05:00,106.27,106.3,106.22,106.23,6874.0,104.1068,104.1362,104.0578,104.0676,6874.0
2024-07-08 13:10:00,106.23,106.24,106.16,106.24,11766.0,104.0676,104.0774,103.999,104.0774,11766.0
2024-07-08 13:15:00,106.24,106.28,106.2,106.28,19120.0,104.0774,104.1166,104.0382,104.1166,19120.0
2024-07-08 13:20:00,106.27,106.29,106.25,106.25,21782.0,104.1068,104.1264,104.0872,104.0872,21782.0
2024-07-08 13:25:00,106.25,106.25,106.16,106.19,20635.0,104.0872,104.0872,103.999,104.0284,20635.0
2024-07-08 13:30:00,106.19,106.28,106.19,106.26,18713.0,104.0284,104.1166,104.0284,104.097,18713.0
2024-07-08 13:35:00,106.27,106.32,106.26,106.31,4435.0,104.1068,104.1558,104.097,104.146,4435.0
2024-07-08 13:40:00,106.31,106.31,106.25,106.26,12138.0,104.146,104.146,104.0872,104.097,12138.0
2024-07-08 13:45:00,106.25,106.28,106.24,106.27,14353.0,104.0872,104.1166,104.0774,104.1068,14353.0
2024-07-08 13:50:00,106.28,106.31,106.26,106.26,7665.0,104.1166,104.146,104.097,104.097,7665.0
2024-07-08 13:55:00,106.27,106.32,106.26,106.31,30420.0,104.1068,104.1558,104.097,104.146,30420.0
2024-07-08 14:00:00,106.31,106.33,106.28,106.32,8215.0,104.146,104.1656,104.1166,104.1558,8215.0
2024-07-08 14:05:00,106.31,106.31,106.26,106.28,11100.0,104.146,104.146,104.097,104.1166,11100.0
2024-07-08 14:10:00,106.27,106.28,106.26,106.28,9499.0,104.1068,104.1166,104.097,104.1166,9499.0
2024-07-08 14:15:00,106.28,106.3,106.25,106.28,20720.0,104.1166,104.1362,104.0872,104.1166,20720.0
2024-07-08 14:20:00,106.3,106.3,106.24,106.25,14587.0,104.1362,104.1362,104.0774,104.0872,14587.0
2024-07-08 14:25:00,106.25,106.28,106.22,106.25,17183.0,104.0872,104.1166,104.0578,104.0872,17183.0
2024-07-08 14:30:00,106.24,106.3,106.21,106.29,12382.0,104.0774,104.1362,104.048,104.1264,12382.0
2024-07-08 14:35:00,106.29,106.29,106.22,106.22,22877.0,104.1264,104.1264,104.0578,104.0578,22877.0
2024-07-08 14:40:00,106.23,106.24,106.1,106.1,16866.0,104.0676,104.0774,103.9403,103.9403,16866.0
2024-07-08 14:45:00,106.1,106.16,106.04,106.15,20166.0,103.9403,103.999,103.8815,103.9892,20166.0
2024-07-08 14:50:00,106.17,106.25,106.17,106.22,8818.0,104.0088,104.0872,104.0088,104.0578,8818.0
2024-07-08 14:55:00,106.22,106.28,106.22,106.24,23705.0,104.0578,104.1166,104.0578,104.0774,23705.0
2024-07-08 15:00:00,106.25,106.26,106.22,106.25,39106.0,104.0872,104.097,104.0578,104.0872,39106.0
2024-07-08 15:05:00,106.26,106.3,106.23,106.24,11862.0,104.097,104.1362,104.0676,104.0774,11862.0
2024-07-08 15:10:00,106.25,106.29,106.25,106.29,8405.0,104.0872,104.1264,104.0872,104.1264,8405.0
2024-07-08 15:15:00,106.29,106.32,106.26,106.26,11761.0,104.1264,104.1558,104.097,104.097,11761.0
2024-07-08 15:20:00,106.27,106.31,106.26,106.3,6876.0,104.1068,104.146,104.097,104.1362,6876.0
2024-07-08 15:25:00,106.3,106.31,106.22,106.23,13787.0,104.1362,104.146,104.0578,104.0676,13787.0
2024-07-08 15:30:00,106.22,106.29,106.21,106.23,18484.0,104.0578,104.1264,104.048,104.0676,18484.0
2024-07-08 15:35:00,106.22,106.3,106.22,106.29,68860.0,104.0578,104.1362,104.0578,104.1264,68860.0
2024-07-08 15:40:00,106.29,106.29,106.24,106.27,57570.0,104.1264,104.1264,104.0774,104.1068,57570.0
2024-07-08 15:45:00,106.25,106.27,106.22,106.24,21847.0,104.0872,104.1068,104.0578,104.0774,21847.0
2024-07-08 15:50:00,106.24,106.32,106.21,106.27,20432.0,104.0774,104.1558,104.048,104.1068,20432.0
2024-07-08 15:55:00,106.26,106.28,106.17,106.19,122867.0,104.097,104.1166,104.0088,104.0284,122867.0
2024-07-09 09:30:00,105.96,105.99,105.64,105.69,104494.0,103.8031,103.8325,103.4896,103.5386,104494.0
2024-07-09 09:35:00,105.73,105.91,105.67,105.78,22598.0,103.5778,103.7541,103.519,103.6268,22598.0
2024-07-09 09:40:00,105.77,105.83,105.72,105.8,11159.0,103.617,103.6758,103.568,103.6464,11159.0
2024-07-09 09:45:00,105.78,106.01,105.75,105.92,16631.0,103.6268,103.8521,103.5974,103.7639,16631.0
2024-07-09 09:50:00,105.92,105.92,105.8,105.89,8945.0,103.7639,103.7639,103.6464,103.7345,8945.0
2024-07-09 09:55:00,105.86,105.91,105.8,105.83,6352.0,103.7052,103.7541,103.6464,103.6758,6352.0
2024-07-09 10:00:00,105.82,105.96,105.81,105.81,16547.0,103.666,103.8031,103.6562,103.6562,16547.0
2024-07-09 10:05:00,105.81,105.85,105.69,105.83,21187.0,103.6562,103.6954,103.5386,103.6758,21187.0
2024-07-09 10:10:00,105.8,105.84,105.74,105.74,29199.0,103.6464,103.6856,103.5876,103.5876,29199.0
2024-07-09 10:15:00,105.77,105.77,105.56,105.57,10048.0,103.617,103.617,103.4113,103.4211,10048.0
2024-07-09 10:20:00,105.57,105.67,105.56,105.63,19590.0,103.4211,103.519,103.4113,103.4798,19590.0
2024-07-09 10:25:00,105.62,105.65,105.54,105.63,20406.0,103.47,103.4994,103.3917,103.4798,20406.0
2024-07-09 10:30:00,105.59,105.67,105.52,105.66,15268.0,103.4406,103.519,103.3721,103.5092,15268.0
2024-07-09 10:35:00,105.66,105.77,105.66,105.77,22502.0,103.5092,103.617,103.5092,103.617,22502.0
2024-07-09 10:40:00,105.77,105.77,105.67,105.67,10551.0,103.617,103.617,103.519,103.519,10551.0
2024-07-09 10:45:00,105.67,105.68,105.61,105.64,26931.0,103.519,103.5288,103.4602,103.4896,26931.0
2024-07-09 10:50:00,105.61,105.64,105.55,105.56,17619.0,103.4602,103.4896,103.4015,103.4113,17619.0
2024-07-09 10:55:00,105.56,105.6,105.52,105.54,13467.0,103.4113,103.4504,103.3721,103.3917,13467.0
2024-07-09 11:00:00,105.53,105.57,105.51,105.56,7694.0,103.3819,103.4211,103.3623,103.4113,7694.0
2024-07-09 11:05:00,105.56,105.57,105.44,105.48,21643.0,103.4113,103.4211,103.2937,103.3329,21643.0
2024-07-09 11:10:00,105.47,105.49,105.41,105.46,12428.0,103.3231,103.3427,103.2643,103.3133,12428.0
2024-07-09 11:15:00,105.47,105.49,105.41,105.42,7258.0,103.3231,103.3427,103.2643,103.2741,7258.0
2024-07-09 11:20:00,105.43,105.47,105.4,105.44,18363.0,103.2839,103.3231,103.2545,103.2937,18363.0
2024-07-09 11:25:00,105.44,105.44,105.34,105.39,10197.0,103.2937,103.2937,103.1957,103.2447,10197.0
2024-07-09 11:30:00,105.4,105.55,105.39,105.55,36348.0,103.2545,103.4015,103.2447,103.4015,36348.0
2024-07-09 11:35:00,105.52,105.56,105.49,105.55,11172.0,103.3721,103.4113,103.3427,103.4015,11172.0
2024-07-09 11:40:00,105.54,105.61,105.51,105.61,47830.0,103.3917,103.4602,103.3623,103.4602,47830.0
2024-07-09 11:45:00,105.61,105.7,105.6,105.7,48678.0,103.4602,103.5484,103.4504,103.5484,48678.0
2024-07-09 11:50:00,105.69,105.75,105.67,105.73,15293.0,103.5386,103.5974,103.519,103.5778,15293.0
2024-07-09 11:55:00,105.74,105.77,105.71,105.77,5307.0,103.5876,103.617,103.5582,103.617,5307.0
2024-07-09 12:00:00,105.77,105.81,105.74,105.8,10914.0,103.617,103.6562,103.5876,103.6464,10914.0
2024-07-09 12:05:00,105.8,105.81,105.78,105.8,3560.0,103.6464,103.6562,103.6268,103.6464,3560.0
2024-07-09 12:10:00,105.8,105.85,105.78,105.84,27864.0,103.6464,103.6954,103.6268,103.6856,27864.0
2024-07-09 12:15:00,105.85,105.9,105.84,105.84,8327.0,103.6954,103.7443,103.6856,103.6856,8327.0
2024-07-09 12:20:00,105.84,105.84,105.8,105.83,13245.0,103.6856,103.6856,103.6464,103.6758,13245.0
2024-07-09 12:25:00,105.83,105.87,105.82,105.87,15296.0,103.6758,103.7149,103.666,103.7149,15296.0
2024-07-09 12:30:00,105.87,105.89,105.85,105.88,20823.0,103.7149,103.7345,103.6954,103.7247,20823.0
2024-07-09 12:35:00,105.88,105.91,105.83,105.9,17197.0,103.7247,103.7541,103.6758,103.7443,17197.0
2024-07-09 12:40:00,105.91,105.96,105.9,105.95,9151.0,103.7541,103.8031,103.7443,103.7933,9151.0
2024-07-09 12:45:00,105.97,106.0,105.95,105.95,16184.0,103.8129,103.8423,103.7933,103.7933,16184.0
2024-07-09 12:50:00,105.94,105.97,105.91,105.93,4255.0,103.7835,103.8129,103.7541,103.7737,4255.0
2024-07-09 12:55:00,105.93,105.98,105.9,105.98,23324.0,103.7737,103.8227,103.7443,103.8227,23324.0
2024-07-09 13:00:00,105.98,106.16,105.97,106.14,7317.0,103.8227,103.999,103.8129,103.9795,7317.0
2024-07-09 13:05:00,106.15,106.19,106.06,106.16,6321.0,103.9892,104.0284,103.9011,103.999,6321.0
2024-07-09 13:10:00,106.17,106.28,106.17,106.24,9291.0,104.0088,104.1166,104.0088,104.0774,9291.0
2024-07-09 13:15:00,106.22,106.23,105.93,106.0,23033.0,104.0578,104.0676,103.7737,103.8423,23033.0
2024-07-09 13:20:00,106.0,106.01,105.95,105.95,7191.0,103.8423,103.8521,103.7933,103.7933,7191.0
2024-07-09 13:25:00,105.98,106.03,105.95,106.0,6256.0,103.8227,103.8717,103.7933,103.8423,6256.0
2024-07-09 13:30:00,106.0,106.11,105.98,106.1,72380.0,103.8423,103.9501,103.8227,103.9403,72380.0
2024-07-09 13:35:00,106.07,106.13,106.04,106.05,6300.0,103.9109,103.9697,103.8815,103.8913,6300.0
2024-07-09 13:40:00,106.03,106.05,105.97,105.99,5643.0,103.8717,103.8913,103.8129,103.8325,5643.0
2024-07-09 13:45:00,105.97,105.97,105.9,105.92,12302.0,103.8129,103.8129,103.7443,103.7639,12302.0
2024-07-09 13:50:00,105.9,105.95,105.9,105.94,8538.0,103.7443,103.7933,103.7443,103.7835,8538.0
2024-07-09 13:55:00,105.92,105.93,105.84,105.84,17647.0,103.7639,103.7737,103.6856,103.6856,17647.0
2024-07-09 14:00:00,105.83,105.83,105.76,105.76,23156.0,103.6758,103.6758,103.6072,103.6072,23156.0
2024-07-09 14:05:00,105.75,105.83,105.75,105.82,12557.0,103.5974,103.6758,103.5974,103.666,12557.0
2024-07-09 14:10:00,105.83,105.86,105.82,105.86,5082.0,103.6758,103.7052,103.666,103.7052,5082.0
2024-07-09 14:15:00,105.85,105.87,105.78,105.79,5163.0,103.6954,103.7149,103.6268,103.6366,5163.0
2024-07-09 14:20:00,105.77,105.78,105.73,105.75,8675.0,103.617,103.6268,103.5778,103.5974,8675.0
2024-07-09 14:25:00,105.73,105.74,105.67,105.67,36236.0,103.5778,103.5876,103.519,103.519,36236.0
2024-07-09 14:30:00,105.65,105.69,105.62,105.66,19720.0,103.4994,103.5386,103.47,103.5092,19720.0
2024-07-09 14:35:00,105.64,105.73,105.64,105.71,17167.0,103.4896,103.5778,103.4896,103.5582,17167.0
2024-07-09 14:40:00,105.7,105.72,105.64,105.7,10832.0,103.5484,103.568,103.4896,103.5484,10832.0
2024-07-09 14:45:00,105.68,105.7,105.65,105.68,12312.0,103.5288,103.5484,103.4994,103.5288,12312.0
2024-07-09 14:50:00,105.69,105.69,105.61,105.63,5999.0,103.5386,103.5386,103.4602,103.4798,5999.0
2024-07-09 14:55:00,105.61,105.62,105.58,105.59,18857.0,103.4602,103.47,103.4309,103.4406,18857.0
2024-07-09 15:00:00,105.59,105.6,105.51,105.53,24896.0,103.4406,103.4504,103.3623,103.3819,24896.0
2024-07-09 15:05:00,105.52,105.54,105.48,105.53,51291.0,103.3721,103.3917,103.3329,103.3819,51291.0
2024-07-09 15:10:00,105.52,105.52,105.46,105.51,13827.0,103.3721,103.3721,103.3133,103.3623,13827.0
2024-07-09 15:15:00,105.52,105.56,105.5,105.54,21919.0,103.3721,103.4113,103.3525,103.3917,21919.0
2024-07-09 15:20:00,105.54,105.57,105.54,105.57,19146.0,103.3917,103.4211,103.3917,103.4211,19146.0
2024-07-09 15:25:00,105.56,105.58,105.53,105.58,20579.0,103.4113,103.4309,103.3819,103.4309,20579.0
2024-07-09 15:30:00,105.57,105.58,105.51,105.54,22365.0,103.4211,103.4309,103.3623,103.3917,22365.0
2024-07-09 15:35:00,105.55,105.58,105.53,105.56,21337.0,103.4015,103.4309,103.3819,103.4113,21337.0
2024-07-09 15:40:00,105.56,105.58,105.5,105.5,36323.0,103.4113,103.4309,103.3525,103.3525,36323.0
2024-07-09 15:45:00,105.51,105.59,105.5,105.59,23798.0,103.3623,103.4406,103.3525,103.4406,23798.0
2024-07-09 15:50:00,105.58,105.63,105.53,105.54,32294.0,103.4309,103.4798,103.3819,103.3917,32294.0
2024-07-09 15:55:00,105.53,105.53,105.44,105.51,77378.0,103.3819,103.3819,103.2937,103.3623,77378.0
2024-07-10 09:30:00,106.02,106.21,105.86,106.18,74260.0,103.8619,104.048,103.7052,104.0186,74260.0
2024-07-10 09:35:00,106.19,106.21,105.89,105.94,14312.0,104.0284,104.048,103.7345,103.7835,14312.0
2024-07-10 09:40:00,105.91,106.03,105.76,105.76,8967.0,103.7541,103.8717,103.6072,103.6072,8967.0
2024-07-10 09:45:00,105.77,105.91,105.75,105.76,14656.0,103.617,103.7541,103.5974,103.6072,14656.0
2024-07-10 09:50:00,105.78,105.82,105.73,105.74,11220.0,103.6268,103.666,103.5778,103.5876,11220.0
2024-07-10 09:55:00,105.75,105.77,105.71,105.73,8247.0,103.5974,103.617,103.5582,103.5778,8247.0
2024-07-10 10:00:00,105.73,105.98,105.73,105.9,11122.0,103.5778,103.8227,103.5778,103.7443,11122.0
2024-07-10 10:05:00,105.83,106.02,105.82,106.02,6559.0,103.6758,103.8619,103.666,103.8619,6559.0
2024-07-10 10:10:00,106.03,106.05,105.93,105.95,22979.0,103.8717,103.8913,103.7737,103.7933,22979.0
2024-07-10 10:15:00,105.95,105.96,105.78,105.78,18621.0,103.7933,103.8031,103.6268,103.6268,18621.0
2024-07-10 10:20:00,105.77,105.86,105.75,105.83,10278.0,103.617,103.7052,103.5974,103.6758,10278.0
2024-07-10 10:25:00,105.83,105.83,105.71,105.75,11063.0,103.6758,103.6758,103.5582,103.5974,11063.0
2024-07-10 10:30:00,105.73,105.87,105.69,105.87,13900.0,103.5778,103.7149,103.5386,103.7149,13900.0
2024-07-10 10:35:00,105.86,105.86,105.71,105.76,8157.0,103.7052,103.7052,103.5582,103.6072,8157.0
2024-07-10 10:40:00,105.72,105.72,105.68,105.69,6485.0,103.568,103.568,103.5288,103.5386,6485.0
2024-07-10 10:45:00,105.7,105.79,105.69,105.78,12201.0,103.5484,103.6366,103.5386,103.6268,12201.0
2024-07-10 10:50:00,105.78,105.88,105.75,105.87,11221.0,103.6268,103.7247,103.5974,103.7149,11221.0
2024-07-10 10:55:00,105.88,105.91,105.83,105.89,20790.0,103.7247,103.7541,103.6758,103.7345,20790.0
2024-07-10 11:00:00,105.9,105.92,105.8,105.92,14627.0,103.7443,103.7639,103.6464,103.7639,14627.0
2024-07-10 11:05:00,105.92,106.1,105.87,106.01,16053.0,103.7639,103.9403,103.7149,103.8521,16053.0
2024-07-10 11:10:00,105.99,106.0,105.88,105.9,11821.0,103.8325,103.8423,103.7247,103.7443,11821.0
2024-07-10 11:15:00,105.88,105.94,105.85,105.94,39679.0,103.7247,103.7835,103.6954,103.7835,39679.0
2024-07-10 11:20:00,105.91,105.98,105.91,105.98,33219.0,103.7541,103.8227,103.7541,103.8227,33219.0
2024-07-10 11:25:00,105.98,106.02,105.93,106.01,19540.0,103.8227,103.8619,103.7737,103.8521,19540.0
2024-07-10 11:30:00,106.03,106.05,105.88,105.89,6579.0,103.8717,103.8913,103.7247,103.7345,6579.0
2024-07-10 11:35:00,105.89,105.95,105.87,105.95,6813.0,103.7345,103.7933,103.7149,103.7933,6813.0
2024-07-10 11:40:00,105.97,106.03,105.95,106.02,32483.0,103.8129,103.8717,103.7933,103.8619,32483.0
2024-07-10 11:45:00,106.03,106.05,106.0,106.0,10110.0,103.8717,103.8913,103.8423,103.8423,10110.0
2024-07-10 11:50:00,106.0,106.11,106.0,106.1,16926.0,103.8423,103.9501,103.8423,103.9403,16926.0
2024-07-10 11:55:00,106.11,106.17,106.07,106.1,40239.0,103.9501,104.0088,103.9109,103.9403,40239.0
2024-07-10 12:00:00,106.09,106.19,106.08,106.19,4492.0,103.9305,104.0284,103.9207,104.0284,4492.0
2024-07-10 12:05:00,106.2,106.24,106.18,106.19,28937.0,104.0382,104.0774,104.0186,104.0284,28937.0
2024-07-10 12:10:00,106.22,106.27,106.22,106.27,3780.0,104.0578,104.1068,104.0578,104.1068,3780.0
2024-07-10 12:15:00,106.3,106.32,106.23,106.27,6310.0,104.1362,104.1558,104.0676,104.1068,6310.0
2024-07-10 12:20:00,106.27,106.3,106.24,106.3,18059.0,104.1068,104.1362,104.0774,104.1362,18059.0
2024-07-10 12:25:00,106.32,106.33,106.24,106.24,35671.0,104.1558,104.1656,104.0774,104.0774,35671.0
2024-07-10 12:30:00,106.24,106.27,106.17,106.2,2739.0,104.0774,104.1068,104.0088,104.0382,2739.0
2024-07-10 12:35:00,106.18,106.2,106.13,106.14,2827.0,104.0186,104.0382,103.9697,103.9795,2827.0
2024-07-10 12:40:00,106.14,106.2,106.14,106.2,8574.0,103.9795,104.0382,103.9795,104.0382,8574.0
2024-07-10 12:45:00,106.2,106.26,106.19,106.2,34134.0,104.0382,104.097,104.0284,104.0382,34134.0
2024-07-10 12:50:00,106.2,106.22,106.18,106.18,14693.0,104.0382,104.0578,104.0186,104.0186,14693.0
2024-07-10 12:55:00,106.19,106.26,106.17,106.25,7880.0,104.0284,104.097,104.0088,104.0872,7880.0
2024-07-10 13:00:00,106.23,106.38,106.22,106.36,27666.0,104.0676,104.2146,104.0578,104.195,27666.0
2024-07-10 13:05:00,106.34,106.35,106.23,106.24,29169.0,104.1754,104.1852,104.0676,104.0774,29169.0
2024-07-10 13:10:00,106.25,106.27,106.2,106.21,9028.0,104.0872,104.1068,104.0382,104.048,9028.0
2024-07-10 13:15:00,106.22,106.26,106.21,106.25,8323.0,104.0578,104.097,104.048,104.0872,8323.0
2024-07-10 13:20:00,106.22,106.23,106.07,106.08,8890.0,104.0578,104.0676,103.9109,103.9207,8890.0
2024-07-10 13:25:00,106.06,106.17,106.06,106.16,11854.0,103.9011,104.0088,103.9011,103.999,11854.0
2024-07-10 13:30:00,106.16,106.17,106.1,106.14,9745.0,103.999,104.0088,103.9403,103.9795,9745.0
2024-07-10 13:35:00,106.13,106.15,106.1,106.14,11258.0,103.9697,103.9892,103.9403,103.9795,11258.0
2024-07-10 13:40:00,106.13,106.14,106.09,106.11,9467.0,103.9697,103.9795,103.9305,103.9501,9467.0
2024-07-10 13:45:00,106.11,106.12,106.08,106.08,3546.0,103.9501,103.9599,103.9207,103.9207,3546.0
2024-07-10 13:50:00,106.08,106.16,106.06,106.14,10287.0,103.9207,103.999,103.9011,103.9795,10287.0
2024-07-10 13:55:00,106.14,106.16,106.12,106.14,20690.0,103.9795,103.999,103.9599,103.9795,20690.0
2024-07-10 14:00:00,106.14,106.16,106.11,106.11,9221.0,103.9795,103.999,103.9501,103.9501,9221.0
2024-07-10 14:05:00,106.11,106.13,106.09,106.12,5630.0,103.9501,103.9697,103.9305,103.9599,5630.0
2024-07-10 14:10:00,106.13,106.17,106.12,106.17,10083.0,103.9697,104.0088,103.9599,104.0088,10083.0
2024-07-10 14:15:00,106.17,106.24,106.14,106.15,18153.0,104.0088,104.0774,103.9795,103.9892,18153.0
2024-07-10 14:20:00,106.13,106.16,106.1,106.11,14004.0,103.9697,103.999,103.9403,103.9501,14004.0
2024-07-10 14:25:00,106.11,106.13,106.08,106.09,13216.0,103.9501,103.9697,103.9207,103.9305,13216.0
2024-07-10 14:30:00,106.09,106.14,106.08,106.14,9786.0,103.9305,103.9795,103.9207,103.9795,9786.0
2024-07-10 14:35:00,106.14,106.19,106.14,106.16,49674.0,103.9795,104.0284,103.9795,103.999,49674.0
2024-07-10 14:40:00,106.13,106.22,106.13,106.21,25276.0,103.9697,104.0578,103.9697,104.048,25276.0
2024-07-10 14:45:00,106.2,106.25,106.19,106.2,27729.0,104.0382,104.0872,104.0284,104.0382,27729.0
2024-07-10 14:50:00,106.2,106.23,106.16,106.16,23381.0,104.0382,104.0676,103.999,103.999,23381.0
2024-07-10 14:55:00,106.17,106.25,106.17,106.25,12519.0,104.0088,104.0872,104.0088,104.0872,12519.0
2024-07-10 15:00:00,106.25,106.27,106.18,106.27,18913.0,104.0872,104.1068,104.0186,104.1068,18913.0
2024-07-10 15:05:00,106.26,106.3,106.23,106.29,21578.0,104.097,104.1362,104.0676,104.1264,21578.0
2024-07-10 15:10:00,106.29,106.3,106.23,106.25,19087.0,104.1264,104.1362,104.0676,104.0872,19087.0
2024-07-10 15:15:00,106.25,106.31,106.24,106.3,16323.0,104.0872,104.146,104.0774,104.1362,16323.0
2024-07-10 15:20:00,106.3,106.32,106.29,106.3,11442.0,104.1362,104.1558,104.1264,104.1362,11442.0
2024-07-10 15:25:00,106.31,106.33,106.3,106.32,12312.0,104.146,104.1656,104.1362,104.1558,12312.0
2024-07-10 15:30:00,106.32,106.42,106.32,106.36,20858.0,104.1558,104.2538,104.1558,104.195,20858.0
2024-07-10 15:35:00,106.35,106.4,106.29,106.4,24948.0,104.1852,104.2342,104.1264,104.2342,24948.0
2024-07-10 15:40:00,106.4,106.43,106.33,106.34,28828.0,104.2342,104.2635,104.1656,104.1754,28828.0
2024-07-10 15:45:00,106.35,106.51,106.35,106.47,25293.0,104.1852,104.3419,104.1852,104.3027,25293.0
2024-07-10 15:50:00,106.47,106.7,106.45,106.64,46507.0,104.3027,104.5281,104.2831,104.4693,46507.0
2024-07-10 15:55:00,106.65,106.72,106.62,106.62,47598.0,104.4791,104.5476,104.4497,104.4497,47598.0
2024-07-11 09:30:00,108.6,108.9,108.55,108.6,221971.0,106.3894,106.6833,106.3404,106.3894,221971.0
2024-07-11 09:35:00,108.62,108.64,108.24,108.4,107295.0,106.409,106.4286,106.0367,106.1934,107295.0
2024-07-11 09:40:00,108.42,108.65,108.28,108.65,101590.0,106.213,106.4384,106.0759,106.4384,101590.0
2024-07-11 09:45:00,108.65,108.77,108.46,108.67,74813.0,106.4384,106.5559,106.2522,106.458,74813.0
2024-07-11 09:50:00,108.67,108.85,108.6,108.77,99152.0,106.458,106.6343,106.3894,106.5559,99152.0
2024-07-11 09:55:00,108.78,108.87,108.64,108.86,57717.0,106.5657,106.6539,106.4286,106.6441,57717.0
2024-07-11 10:00:00,108.88,109.34,108.58,109.34,407911.0,106.6637,107.1143,106.3698,107.1143,407911.0
2024-07-11 10:05:00,109.34,109.48,109.3,109.45,32380.0,107.1143,107.2515,107.0751,107.2221,32380.0
2024-07-11 10:10:00,109.46,109.67,109.44,109.6,58108.0,107.2319,107.4376,107.2123,107.369,58108.0
2024-07-11 10:15:00,109.62,109.64,109.41,109.51,52994.0,107.3886,107.4082,107.1829,107.2809,52994.0
2024-07-11 10:20:00,109.5,109.72,109.39,109.55,21542.0,107.2711,107.4866,107.1633,107.32,21542.0
2024-07-11 10:25:00,109.53,109.7,109.48,109.64,24971.0,107.3004,107.467,107.2515,107.4082,24971.0
2024-07-11 10:30:00,109.6,109.91,109.6,109.76,53910.0,107.369,107.6727,107.369,107.5258,53910.0
2024-07-11 10:35:00,109.75,109.78,109.57,109.69,64788.0,107.516,107.5454,107.3396,107.4572,64788.0
2024-07-11 10:40:00,109.66,109.77,109.64,109.65,57237.0,107.4278,107.5356,107.4082,107.418,57237.0
2024-07-11 10:45:00,109.66,109.89,109.66,109.88,17955.0,107.4278,107.6531,107.4278,107.6433,17955.0
2024-07-11 10:50:00,109.9,109.98,109.84,109.93,28209.0,107.6629,107.7413,107.6041,107.6923,28209.0
2024-07-11 10:55:00,109.9,110.11,109.89,110.1,58026.0,107.6629,107.8686,107.6531,107.8588,58026.0
2024-07-11 11:00:00,110.11,110.21,109.83,109.96,23503.0,107.8686,107.9666,107.5943,107.7217,23503.0
2024-07-11 11:05:00,109.95,110.11,109.93,110.06,72780.0,107.7119,107.8686,107.6923,107.8197,72780.0
2024-07-11 11:10:00,110.05,110.14,109.99,110.07,22386.0,107.8099,107.898,107.7511,107.8295,22386.0
2024-07-11 11:15:00,110.04,110.05,109.89,109.91,12365.0,107.8001,107.8099,107.6531,107.6727,12365.0
2024-07-11 11:20:00,109.89,109.95,109.71,109.74,33327.0,107.6531,107.7119,107.4768,107.5062,33327.0
2024-07-11 11:25:00,109.75,109.86,109.75,109.83,17120.0,107.516,107.6237,107.516,107.5943,17120.0
2024-07-11 11:30:00,109.82,109.93,109.78,109.82,21206.0,107.5845,107.6923,107.5454,107.5845,21206.0
2024-07-11 11:35:00,109.81,109.84,109.77,109.84,13681.0,107.5747,107.6041,107.5356,107.6041,13681.0
2024-07-11 11:40:00,109.83,109.94,109.75,109.9,20491.0,107.5943,107.7021,107.516,107.6629,20491.0
2024-07-11 11:45:00,109.92,110.01,109.81,109.81,26338.0,107.6825,107.7707,107.5747,107.5747,26338.0
2024-07-11 11:50:00,109.8,109.81,109.67,109.68,21469.0,107.565,107.5747,107.4376,107.4474,21469.0
2024-07-11 11:55:00,109.68,109.7,109.52,109.52,11454.0,107.4474,107.467,107.2907,107.2907,11454.0
2024-07-11 12:00:00,109.51,109.51,109.32,109.39,32101.0,107.2809,107.2809,107.0947,107.1633,32101.0
2024-07-11 12:05:00,109.38,109.69,109.35,109.69,38096.0,107.1535,107.4572,107.1241,107.4572,38096.0
2024-07-11 12:10:00,109.7,109.76,109.62,109.67,31861.0,107.467,107.5258,107.3886,107.4376,31861.0
2024-07-11 12:15:00,109.68,109.69,109.55,109.56,13208.0,107.4474,107.4572,107.32,107.3298,13208.0
2024-07-11 12:20:00,109.55,109.57,109.47,109.56,17990.0,107.32,107.3396,107.2417,107.3298,17990.0
2024-07-11 12:25:00,109.56,109.61,109.48,109.6,22149.0,107.3298,107.3788,107.2515,107.369,22149.0
2024-07-11 12:30:00,109.58,109.71,109.57,109.69,8685.0,107.3494,107.4768,107.3396,107.4572,8685.0
2024-07-11 12:35:00,109.69,109.76,109.56,109.66,52143.0,107.4572,107.5258,107.3298,107.4278,52143.0
2024-07-11 12:40:00,109.65,109.67,109.58,109.59,17275.0,107.418,107.4376,107.3494,107.3592,17275.0
2024-07-11 12:45:00,109.58,109.58,109.43,109.47,11379.0,107.3494,107.3494,107.2025,107.2417,11379.0
2024-07-11 12:50:00,109.45,109.61,109.45,109.6,18588.0,107.2221,107.3788,107.2221,107.369,18588.0
2024-07-11 12:55:00,109.59,109.82,109.59,109.76,20816.0,107.3592,107.5845,107.3592,107.5258,20816.0
2024-07-11 13:00:00,109.76,109.84,109.67,109.73,62590.0,107.5258,107.6041,107.4376,107.4964,62590.0
2024-07-11 13:05:00,109.71,109.93,109.66,109.9,21101.0,107.4768,107.6923,107.4278,107.6629,21101.0
2024-07-11 13:10:00,109.85,109.92,109.82,109.91,16120.0,107.6139,107.6825,107.5845,107.6727,16120.0
2024-07-11 13:15:00,109.91,110.03,109.9,110.01,16065.0,107.6727,107.7903,107.6629,107.7707,16065.0
2024-07-11 13:20:00,110.01,110.05,109.94,109.96,8566.0,107.7707,107.8099,107.7021,107.7217,8566.0
2024-07-11 13:25:00,109.96,110.08,109.96,110.06,21666.0,107.7217,107.8393,107.7217,107.8197,21666.0
2024-07-11 13:30:00,110.02,110.06,109.96,109.97,22779.0,107.7805,107.8197,107.7217,107.7315,22779.0
2024-07-11 13:35:00,109.95,110.02,109.92,109.94,9707.0,107.7119,107.7805,107.6825,107.7021,9707.0
2024-07-11 13:40:00,109.93,110.03,109.92,110.03,64448.0,107.6923,107.7903,107.6825,107.7903,64448.0
2024-07-11 13:45:00,110.02,110.03,109.91,109.95,24557.0,107.7805,107.7903,107.6727,107.7119,24557.0
2024-07-11 13:50:00,109.92,110.0,109.9,109.98,20691.0,107.6825,107.7609,107.6629,107.7413,20691.0
2024-07-11 13:55:00,109.99,110.07,109.98,109.99,30381.0,107.7511,107.8295,107.7413,107.7511,30381.0
2024-07-11 14:00:00,109.99,110.03,109.93,109.94,21097.0,107.7511,107.7903,107.6923,107.7021,21097.0
2024-07-11 14:05:00,109.94,110.04,109.93,109.97,18947.0,107.7021,107.8001,107.6923,107.7315,18947.0
2024-07-11 14:10:00,109.98,110.01,109.92,110.0,13004.0,107.7413,107.7707,107.6825,107.7609,13004.0
2024-07-11 14:15:00,109.99,110.07,109.97,110.03,30456.0,107.7511,107.8295,107.7315,107.7903,30456.0
2024-07-11 14:20:00,110.02,110.02,109.95,109.97,11511.0,107.7805,107.7805,107.7119,107.7315,11511.0
2024-07-11 14:25:00,109.97,109.98,109.91,109.98,17644.0,107.7315,107.7413,107.6727,107.7413,17644.0
2024-07-11 14:30:00,109.96,110.09,109.95,110.03,48533.0,107.7217,107.849,107.7119,107.7903,48533.0
2024-07-11 14:35:00,110.03,110.06,109.98,110.01,16014.0,107.7903,107.8197,107.7413,107.7707,16014.0
2024-07-11 14:40:00,110.0,110.01,109.96,110.0,19196.0,107.7609,107.7707,107.7217,107.7609,19196.0
2024-07-11 14:45:00,110.0,110.02,109.96,109.99,12199.0,107.7609,107.7805,107.7217,107.7511,12199.0
2024-07-11 14:50:00,109.99,110.03,109.95,109.95,31773.0,107.7511,107.7903,107.7119,107.7119,31773.0
2024-07-11 14:55:00,109.96,110.0,109.93,109.98,16448.0,107.7217,107.7609,107.6923,107.7413,16448.0
2024-07-11 15:00:00,109.97,110.01,109.9,110.01,37394.0,107.7315,107.7707,107.6629,107.7707,37394.0
2024-07-11 15:05:00,110.0,110.0,109.83,109.84,17170.0,107.7609,107.7609,107.5943,107.6041,17170.0
2024-07-11 15:10:00,109.84,109.91,109.82,109.89,30438.0,107.6041,107.6727,107.5845,107.6531,30438.0
2024-07-11 15:15:00,109.89,110.03,109.88,110.0,22298.0,107.6531,107.7903,107.6433,107.7609,22298.0
2024-07-11 15:20:00,109.98,110.04,109.95,110.01,29857.0,107.7413,107.8001,107.7119,107.7707,29857.0
2024-07-11 15:25:00,110.0,110.08,109.99,110.05,33323.0,107.7609,107.8393,107.7511,107.8099,33323.0
2024-07-11 15:30:00,110.03,110.17,110.02,110.15,45453.0,107.7903,107.9274,107.7805,107.9078,45453.0
2024-07-11 15:35:00,110.15,110.31,110.15,110.25,46503.0,107.9078,108.0646,107.9078,108.0058,46503.0
2024-07-11 15:40:00,110.25,110.34,110.23,110.29,37674.0,108.0058,108.094,107.9862,108.045,37674.0
2024-07-11 15:45:00,110.29,110.36,110.28,110.34,37033.0,108.045,108.1136,108.0352,108.094,37033.0
2024-07-11 15:50:00,110.32,110.39,110.25,110.26,46727.0,108.0744,108.1429,108.0058,108.0156,46727.0
2024-07-11 15:55:00,110.25,110.31,110.19,110.19,90385.0,108.0058,108.0646,107.947,107.947,90385.0
2024-07-12 09:30:00,111.34,111.53,111.15,111.3,286939.0,109.0736,109.2597,108.8875,109.0344,286939.0
2024-07-12 09:35:00,111.28,111.47,111.18,111.39,137360.0,109.0148,109.201,108.9169,109.1226,137360.0
2024-07-12 09:40:00,111.36,111.47,111.22,111.38,59777.0,109.0932,109.201,108.956,109.1128,59777.0
2024-07-12 09:45:00,111.33,111.51,111.3,111.34,105088.0,109.0638,109.2401,109.0344,109.0736,105088.0
2024-07-12 09:50:00,111.32,111.34,111.01,111.18,51664.0,109.054,109.0736,108.7503,108.9169,51664.0
2024-07-12 09:55:00,111.17,111.33,111.12,111.32,27267.0,108.9071,109.0638,108.8581,109.054,27267.0
2024-07-12 10:00:00,111.32,111.67,111.3,111.67,256965.0,109.054,109.3969,109.0344,109.3969,256965.0
2024-07-12 10:05:00,111.7,111.84,111.61,111.61,114725.0,109.4263,109.5634,109.3381,109.3381,114725.0
2024-07-12 10:10:00,111.62,111.93,111.61,111.92,22237.0,109.3479,109.6516,109.3381,109.6418,22237.0
2024-07-12 10:15:00,111.92,112.06,111.91,112.03,36184.0,109.6418,109.7789,109.632,109.7496,36184.0
2024-07-12 10:20:00,112.05,112.08,111.98,112.08,25979.0,109.7692,109.7985,109.7006,109.7985,25979.0
2024-07-12 10:25:00,112.07,112.15,111.97,112.11,18718.0,109.7887,109.8671,109.6908,109.8279,18718.0
2024-07-12 10:30:00,112.1,112.14,111.98,111.98,47980.0,109.8181,109.8573,109.7006,109.7006,47980.0
2024-07-12 10:35:00,111.96,112.09,111.93,111.96,24646.0,109.681,109.8083,109.6516,109.681,24646.0
2024-07-12 10:40:00,111.94,111.95,111.63,111.86,26196.0,109.6614,109.6712,109.3577,109.583,26196.0
2024-07-12 10:45:00,111.86,111.89,111.67,111.72,27527.0,109.583,109.6124,109.3969,109.4459,27527.0
2024-07-12 10:50:00,111.71,111.78,111.66,111.77,7892.0,109.4361,109.5046,109.3871,109.4949,7892.0
2024-07-12 10:55:00,111.77,111.92,111.74,111.89,15461.0,109.4949,109.6418,109.4655,109.6124,15461.0
2024-07-12 11:00:00,111.92,111.98,111.83,111.93,10232.0,109.6418,109.7006,109.5536,109.6516,10232.0
2024-07-12 11:05:00,111.94,111.96,111.8,111.8,12659.0,109.6614,109.681,109.5242,109.5242,12659.0
2024-07-12 11:10:00,111.82,111.84,111.74,111.76,16930.0,109.5438,109.5634,109.4655,109.4851,16930.0
2024-07-12 11:15:00,111.77,111.81,111.75,111.78,29694.0,109.4949,109.534,109.4753,109.5046,29694.0
2024-07-12 11:20:00,111.79,111.79,111.66,111.7,26439.0,109.5144,109.5144,109.3871,109.4263,26439.0
2024-07-12 11:25:00,111.71,111.84,111.71,111.82,217099.0,109.4361,109.5634,109.4361,109.5438,217099.0
2024-07-12 11:30:00,111.82,111.82,111.65,111.65,31026.0,109.5438,109.5438,109.3773,109.3773,31026.0
2024-07-12 11:35:00,111.66,111.72,111.61,111.72,15490.0,109.3871,109.4459,109.3381,109.4459,15490.0
2024-07-12 11:40:00,111.72,111.75,111.67,111.73,51875.0,109.4459,109.4753,109.3969,109.4557,51875.0
2024-07-12 11:45:00,111.72,111.72,111.64,111.71,30457.0,109.4459,109.4459,109.3675,109.4361,30457.0
2024-07-12 11:50:00,111.72,111.72,111.61,111.62,21924.0,109.4459,109.4459,109.3381,109.3479,21924.0
2024-07-12 11:55:00,111.62,111.66,111.53,111.53,16751.0,109.3479,109.3871,109.2597,109.2597,16751.0
2024-07-12 12:00:00,111.52,111.54,111.44,111.54,11447.0,109.2499,109.2695,109.1716,109.2695,11447.0
2024-07-12 12:05:00,111.53,111.54,111.42,111.43,21915.0,109.2597,109.2695,109.152,109.1618,21915.0
2024-07-12 12:10:00,111.45,111.48,111.35,111.41,20922.0,109.1814,109.2108,109.0834,109.1422,20922.0
2024-07-12 12:15:00,111.43,111.57,111.43,111.51,17725.0,109.1618,109.2989,109.1618,109.2401,17725.0
2024-07-12 12:20:00,111.5,111.52,111.38,111.38,31633.0,109.2303,109.2499,109.1128,109.1128,31633.0
2024-07-12 12:25:00,111.4,111.41,111.33,111.35,14990.0,109.1324,109.1422,109.0638,109.0834,14990.0
2024-07-12 12:30:00,111.34,111.35,111.24,111.26,17941.0,109.0736,109.0834,108.9756,108.9952,17941.0
2024-07-12 12:35:00,111.26,111.28,111.18,111.22,9508.0,108.9952,109.0148,108.9169,108.956,9508.0
2024-07-12 12:40:00,111.22,111.28,111.21,111.23,12205.0,108.956,109.0148,108.9462,108.9658,12205.0
2024-07-12 12:45:00,111.21,111.29,111.2,111.25,10690.0,108.9462,109.0246,108.9365,108.9854,10690.0
2024-07-12 12:50:00,111.25,111.38,111.23,111.38,10314.0,108.9854,109.1128,108.9658,109.1128,10314.0
2024-07-12 12:55:00,111.38,111.47,111.38,111.43,13859.0,109.1128,109.201,109.1128,109.1618,13859.0
2024-07-12 13:00:00,111.42,111.43,111.33,111.33,11185.0,109.152,109.1618,109.0638,109.0638,11185.0
2024-07-12 13:05:00,111.33,111.41,111.29,111.41,21453.0,109.0638,109.1422,109.0246,109.1422,21453.0
2024-07-12 13:10:00,111.41,111.49,111.4,111.46,18506.0,109.1422,109.2206,109.1324,109.1912,18506.0
2024-07-12 13:15:00,111.45,111.51,111.41,111.49,51026.0,109.1814,109.2401,109.1422,109.2206,51026.0
2024-07-12 13:20:00,111.5,111.5,111.46,111.49,20578.0,109.2303,109.2303,109.1912,109.2206,20578.0
2024-07-12 13:25:00,111.48,111.55,111.42,111.55,13625.0,109.2108,109.2793,109.152,109.2793,13625.0
2024-07-12 13:30:00,111.56,111.6,111.51,111.59,10919.0,109.2891,109.3283,109.2401,109.3185,10919.0
2024-07-12 13:35:00,111.57,111.62,111.57,111.58,15886.0,109.2989,109.3479,109.2989,109.3087,15886.0
2024-07-12 13:40:00,111.57,111.63,111.54,111.62,13088.0,109.2989,109.3577,109.2695,109.3479,13088.0
2024-07-12 13:45:00,111.62,111.64,111.59,111.61,6706.0,109.3479,109.3675,109.3185,109.3381,6706.0
2024-07-12 13:50:00,111.59,111.59,111.5,111.53,9433.0,109.3185,109.3185,109.2303,109.2597,9433.0
2024-07-12 13:55:00,111.54,111.57,111.45,111.47,12449.0,109.2695,109.2989,109.1814,109.201,12449.0
2024-07-12 14:00:00,111.48,111.51,111.43,111.5,7389.0,109.2108,109.2401,109.1618,109.2303,7389.0
2024-07-12 14:05:00,111.51,111.54,111.46,111.54,30762.0,109.2401,109.2695,109.1912,109.2695,30762.0
2024-07-12 14:10:00,111.54,111.58,111.51,111.51,16007.0,109.2695,109.3087,109.2401,109.2401,16007.0
2024-07-12 14:15:00,111.52,111.59,111.48,111.53,15644.0,109.2499,109.3185,109.2108,109.2597,15644.0
2024-07-12 14:20:00,111.54,111.55,111.46,111.46,8178.0,109.2695,109.2793,109.1912,109.1912,8178.0
2024-07-12 14:25:00,111.45,111.55,111.45,111.54,13133.0,109.1814,109.2793,109.1814,109.2695,13133.0
2024-07-12 14:30:00,111.53,111.53,111.42,111.44,17292.0,109.2597,109.2597,109.152,109.1716,17292.0
2024-07-12 14:35:00,111.45,111.55,111.44,111.55,18766.0,109.1814,109.2793,109.1716,109.2793,18766.0
2024-07-12 14:40:00,111.55,111.56,111.5,111.54,17323.0,109.2793,109.2891,109.2303,109.2695,17323.0
2024-07-12 14:45:00,111.55,111.59,111.53,111.58,10244.0,109.2793,109.3185,109.2597,109.3087,10244.0
2024-07-12 14:50:00,111.57,111.57,111.49,111.56,12837.0,109.2989,109.2989,109.2206,109.2891,12837.0
2024-07-12 14:55:00,111.56,111.61,111.56,111.58,67846.0,109.2891,109.3381,109.2891,109.3087,67846.0
2024-07-12 15:00:00,111.58,111.61,111.56,111.61,43258.0,109.3087,109.3381,109.2891,109.3381,43258.0
2024-07-12 15:05:00,111.61,111.62,111.54,111.55,247545.0,109.3381,109.3479,109.2695,109.2793,247545.0
2024-07-12 15:10:00,111.55,111.59,111.48,111.58,21960.0,109.2793,109.3185,109.2108,109.3087,21960.0
2024-07-12 15:15:00,111.59,111.64,111.59,111.61,20608.0,109.3185,109.3675,109.3185,109.3381,20608.0
2024-07-12 15:20:00,111.62,111.67,111.59,111.61,34137.0,109.3479,109.3969,109.3185,109.3381,34137.0
2024-07-12 15:25:00,111.61,111.63,111.52,111.55,11180.0,109.3381,109.3577,109.2499,109.2793,11180.0
2024-07-12 15:30:00,111.55,111.6,111.42,111.59,35785.0,109.2793,109.3283,109.152,109.3185,35785.0
2024-07-12 15:35:00,111.59,111.59,111.45,111.48,154500.0,109.3185,109.3185,109.1814,109.2108,154500.0
2024-07-12 15:40:00,111.48,111.51,111.41,111.45,100613.0,109.2108,109.2401,109.1422,109.1814,100613.0
2024-07-12 15:45:00,111.45,111.55,111.44,111.45,139473.0,109.1814,109.2793,109.1716,109.1814,139473.0
2024-07-12 15:50:00,111.44,111.46,111.37,111.38,196427.0,109.1716,109.1912,109.103,109.1128,196427.0
2024-07-12 15:55:00,111.38,111.38,111.15,111.24,193641.0,109.1128,109.1128,108.8875,108.9756,193641.0
2024-07-15 09:30:00,111.89,112.12,111.83,111.85,183023.0,109.6124,109.8377,109.5536,109.5732,183023.0
2024-07-15 09:35:00,111.87,112.07,111.84,112.01,372115.0,109.5928,109.7887,109.5634,109.73,372115.0
2024-07-15 09:40:00,112.0,112.01,111.71,111.97,66433.0,109.7202,109.73,109.4361,109.6908,66433.0
2024-07-15 09:45:00,111.97,112.14,111.81,112.13,30805.0,109.6908,109.8573,109.534,109.8475,30805.0
2024-07-15 09:50:00,112.13,112.4,112.02,112.33,45859.0,109.8475,110.112,109.7398,110.0435,45859.0
2024-07-15 09:55:00,112.33,112.4,112.21,112.39,28001.0,110.0435,110.112,109.9259,110.1022,28001.0
2024-07-15 10:00:00,112.4,112.65,112.4,112.65,484580.0,110.112,110.3569,110.112,110.3569,484580.0
2024-07-15 10:05:00,112.67,112.73,112.56,112.72,55110.0,110.3765,110.4353,110.2688,110.4255,55110.0
2024-07-15 10:10:00,112.74,112.76,112.62,112.64,35000.0,110.4451,110.4647,110.3275,110.3471,35000.0
2024-07-15 10:15:00,112.64,112.81,112.62,112.8,27777.0,110.3471,110.5137,110.3275,110.5039,27777.0
2024-07-15 10:20:00,112.8,112.9,112.8,112.87,16308.0,110.5039,110.6018,110.5039,110.5725,16308.0
2024-07-15 10:25:00,112.87,112.88,112.76,112.82,33632.0,110.5725,110.5823,110.4647,110.5235,33632.0
2024-07-15 10:30:00,112.82,112.99,112.78,112.95,45154.0,110.5235,110.69,110.4843,110.6508,45154.0
2024-07-15 10:35:00,112.96,112.97,112.78,112.84,19997.0,110.6606,110.6704,110.4843,110.5431,19997.0
2024-07-15 10:40:00,112.85,112.88,112.71,112.71,24462.0,110.5529,110.5823,110.4157,110.4157,24462.0
2024-07-15 10:45:00,112.71,112.89,112.71,112.81,38327.0,110.4157,110.5921,110.4157,110.5137,38327.0
2024-07-15 10:50:00,112.8,112.98,112.77,112.97,35983.0,110.5039,110.6802,110.4745,110.6704,35983.0
2024-07-15 10:55:00,112.98,112.98,112.8,112.86,35655.0,110.6802,110.6802,110.5039,110.5627,35655.0
2024-07-15 11:00:00,112.88,113.03,112.87,113.01,18970.0,110.5823,110.7292,110.5725,110.7096,18970.0
2024-07-15 11:05:00,113.03,113.09,113.02,113.07,20850.0,110.7292,110.788,110.7194,110.7684,20850.0
2024-07-15 11:10:00,113.08,113.22,113.07,113.22,28206.0,110.7782,110.9153,110.7684,110.9153,28206.0
2024-07-15 11:15:00,113.22,113.34,113.17,113.33,31893.0,110.9153,111.0329,110.8664,111.0231,31893.0
2024-07-15 11:20:00,113.31,113.5,113.31,113.49,26306.0,111.0035,111.1896,111.0035,111.1798,26306.0
2024-07-15 11:25:00,113.5,113.53,113.29,113.3,26030.0,111.1896,111.219,110.9839,110.9937,26030.0
2024-07-15 11:30:00,113.28,113.32,113.17,113.28,26286.0,110.9741,111.0133,110.8664,110.9741,26286.0
2024-07-15 11:35:00,113.24,113.47,113.24,113.43,15895.0,110.9349,111.1602,110.9349,111.1211,15895.0
2024-07-15 11:40:00,113.39,113.6,113.38,113.52,50301.0,111.0819,111.2876,111.0721,111.2092,50301.0
2024-07-15 11:45:00,113.52,113.53,113.38,113.49,45261.0,111.2092,111.219,111.0721,111.1798,45261.0
2024-07-15 11:50:00,113.5,113.64,113.5,113.64,17114.0,111.1896,111.3268,111.1896,111.3268,17114.0
2024-07-15 11:55:00,113.64,113.68,113.6,113.6,31868.0,111.3268,111.366,111.2876,111.2876,31868.0
2024-07-15 12:00:00,113.58,113.61,113.36,113.37,41716.0,111.268,111.2974,111.0525,111.0623,41716.0
2024-07-15 12:05:00,113.36,113.42,113.25,113.42,22471.0,111.0525,111.1113,110.9447,111.1113,22471.0
2024-07-15 12:10:00,113.42,113.43,113.17,113.18,42818.0,111.1113,111.1211,110.8664,110.8761,42818.0
2024-07-15 12:15:00,113.2,113.28,113.11,113.23,22628.0,110.8957,110.9741,110.8076,110.9251,22628.0
2024-07-15 12:20:00,113.23,113.3,113.15,113.3,18681.0,110.9251,110.9937,110.8468,110.9937,18681.0
2024-07-15 12:25:00,113.26,113.27,113.15,113.15,11181.0,110.9545,110.9643,110.8468,110.8468,11181.0
2024-07-15 12:30:00,113.12,113.13,112.98,112.99,33049.0,110.8174,110.8272,110.6802,110.69,33049.0
2024-07-15 12:35:00,113.0,113.09,112.97,113.09,16649.0,110.6998,110.788,110.6704,110.788,16649.0
2024-07-15 12:40:00,113.08,113.2,112.94,112.94,23335.0,110.7782,110.8957,110.641,110.641,23335.0
2024-07-15 12:45:00,112.94,112.95,112.83,112.85,23930.0,110.641,110.6508,110.5333,110.5529,23930.0
2024-07-15 12:50:00,112.84,112.93,112.83,112.92,19428.0,110.5431,110.6312,110.5333,110.6214,19428.0
2024-07-15 12:55:00,112.92,113.0,112.87,112.89,54412.0,110.6214,110.6998,110.5725,110.5921,54412.0
2024-07-15 13:00:00,112.87,112.88,112.68,112.73,28103.0,110.5725,110.5823,110.3863,110.4353,28103.0
2024-07-15 13:05:00,112.7,112.96,112.69,112.96,10092.0,110.4059,110.6606,110.3961,110.6606,10092.0
2024-07-15 13:10:00,112.96,112.98,112.86,112.91,13602.0,110.6606,110.6802,110.5627,110.6116,13602.0
2024-07-15 13:15:00,112.92,113.05,112.91,113.05,13159.0,110.6214,110.7488,110.6116,110.7488,13159.0
2024-07-15 13:20:00,113.03,113.16,112.99,113.16,10588.0,110.7292,110.8566,110.69,110.8566,10588.0
2024-07-15 13:25:00,113.15,113.17,112.94,113.0,32947.0,110.8468,110.8664,110.641,110.6998,32947.0
2024-07-15 13:30:00,112.98,113.0,112.77,112.77,19189.0,110.6802,110.6998,110.4745,110.4745,19189.0
2024-07-15 13:35:00,112.79,112.89,112.78,112.84,12901.0,110.4941,110.5921,110.4843,110.5431,12901.0
2024-07-15 13:40:00,112.84,112.92,112.82,112.88,12825.0,110.5431,110.6214,110.5235,110.5823,12825.0
2024-07-15 13:45:00,112.84,112.96,112.75,112.76,16895.0,110.5431,110.6606,110.4549,110.4647,16895.0
2024-07-15 13:50:00,112.77,112.93,112.76,112.93,29572.0,110.4745,110.6312,110.4647,110.6312,29572.0
2024-07-15 13:55:00,112.94,113.04,112.92,112.93,7569.0,110.641,110.739,110.6214,110.6312,7569.0
2024-07-15 14:00:00,112.94,113.07,112.89,113.07,12481.0,110.641,110.7684,110.5921,110.7684,12481.0
2024-07-15 14:05:00,113.08,113.13,112.99,113.09,15722.0,110.7782,110.8272,110.69,110.788,15722.0
2024-07-15 14:10:00,113.09,113.14,112.98,113.05,14027.0,110.788,110.837,110.6802,110.7488,14027.0
2024-07-15 14:15:00,113.05,113.1,113.0,113.04,21991.0,110.7488,110.7978,110.6998,110.739,21991.0
2024-07-15 14:20:00,113.05,113.26,113.04,113.26,28355.0,110.7488,110.9545,110.739,110.9545,28355.0
2024-07-15 14:25:00,113.26,113.29,113.16,113.17,17174.0,110.9545,110.9839,110.8566,110.8664,17174.0
2024-07-15 14:30:00,113.17,113.29,113.13,113.23,26620.0,110.8664,110.9839,110.8272,110.9251,26620.0
2024-07-15 14:35:00,113.22,113.26,113.13,113.18,13316.0,110.9153,110.9545,110.8272,110.8761,13316.0
2024-07-15 14:40:00,113.18,113.24,113.18,113.24,22388.0,110.8761,110.9349,110.8761,110.9349,22388.0
2024-07-15 14:45:00,113.25,113.25,113.08,113.08,53397.0,110.9447,110.9447,110.7782,110.7782,53397.0
2024-07-15 14:50:00,113.06,113.15,113.03,113.12,20864.0,110.7586,110.8468,110.7292,110.8174,20864.0
2024-07-15 14:55:00,113.11,113.21,113.1,113.21,29693.0,110.8076,110.9055,110.7978,110.9055,29693.0
2024-07-15 15:00:00,113.2,113.32,113.17,113.28,27332.0,110.8957,111.0133,110.8664,110.9741,27332.0
2024-07-15 15:05:00,113.28,113.34,113.23,113.3,25902.0,110.9741,111.0329,110.9251,110.9937,25902.0
2024-07-15 15:10:00,113.3,113.41,113.29,113.41,27539.0,110.9937,111.1015,110.9839,111.1015,27539.0
2024-07-15 15:15:00,113.41,113.43,113.3,113.38,27083.0,111.1015,111.1211,110.9937,111.0721,27083.0
2024-07-15 15:20:00,113.37,113.47,113.33,113.44,216213.0,111.0623,111.1602,111.0231,111.1309,216213.0
2024-07-15 15:25:00,113.44,113.44,113.3,113.32,38144.0,111.1309,111.1309,110.9937,111.0133,38144.0
2024-07-15 15:30:00,113.31,113.34,113.12,113.18,27609.0,111.0035,111.0329,110.8174,110.8761,27609.0
2024-07-15 15:35:00,113.19,113.28,113.12,113.13,36619.0,110.8859,110.9741,110.8174,110.8272,36619.0
2024-07-15 15:40:00,113.12,113.13,113.0,113.01,48189.0,110.8174,110.8272,110.6998,110.7096,48189.0
2024-07-15 15:45:00,113.01,113.04,112.85,112.85,65457.0,110.7096,110.739,110.5529,110.5529,65457.0
2024-07-15 15:50:00,112.83,112.89,112.65,112.77,57915.0,110.5333,110.5921,110.3569,110.4745,57915.0
2024-07-15 15:55:00,112.76,112.82,112.71,112.82,88696.0,110.4647,110.5235,110.4157,110.5235,88696.0
2024-07-16 09:30:00,113.8,114.09,113.75,114.09,197854.0,111.4835,111.7676,111.4345,111.7676,197854.0
2024-07-16 09:35:00,114.12,114.44,114.04,114.27,72564.0,111.797,112.1105,111.7186,111.944,72564.0
2024-07-16 09:40:00,114.31,114.6,114.26,114.6,51681.0,111.9831,112.2672,111.9342,112.2672,51681.0
2024-07-16 09:45:00,114.6,114.89,114.6,114.75,47895.0,112.2672,112.5513,112.2672,112.4142,47895.0
2024-07-16 09:50:00,114.74,115.01,114.74,114.93,44262.0,112.4044,112.6689,112.4044,112.5905,44262.0
2024-07-16 09:55:00,114.94,115.25,114.94,115.24,43838.0,112.6003,112.904,112.6003,112.8942,43838.0
2024-07-16 10:00:00,115.25,115.34,115.07,115.12,40840.0,112.904,112.9922,112.7277,112.7767,40840.0
2024-07-16 10:05:00,115.1,115.23,114.85,114.86,45339.0,112.7571,112.8844,112.5122,112.522,45339.0
2024-07-16 10:10:00,114.86,115.04,114.78,115.03,37041.0,112.522,112.6983,112.4436,112.6885,37041.0
2024-07-16 10:15:00,115.03,115.14,114.77,114.78,25399.0,112.6885,112.7963,112.4338,112.4436,25399.0
2024-07-16 10:20:00,114.77,115.01,114.77,114.84,118802.0,112.4338,112.6689,112.4338,112.5024,118802.0
2024-07-16 10:25:00,114.83,114.93,114.79,114.79,79459.0,112.4926,112.5905,112.4534,112.4534,79459.0
2024-07-16 10:30:00,114.8,114.93,114.7,114.92,51801.0,112.4632,112.5905,112.3652,112.5807,51801.0
2024-07-16 10:35:00,114.89,115.09,114.84,115.03,31645.0,112.5513,112.7473,112.5024,112.6885,31645.0
2024-07-16 10:40:00,115.03,115.05,114.91,115.03,45608.0,112.6885,112.7081,112.5709,112.6885,45608.0
2024-07-16 10:45:00,115.02,115.14,114.98,115.11,40847.0,112.6787,112.7963,112.6395,112.7669,40847.0
2024-07-16 10:50:00,115.13,115.31,115.11,115.28,64788.0,112.7865,112.9628,112.7669,112.9334,64788.0
2024-07-16 10:55:00,115.28,115.3,115.15,115.27,43458.0,112.9334,112.953,112.806,112.9236,43458.0
2024-07-16 11:00:00,115.27,115.45,115.21,115.45,101435.0,112.9236,113.0999,112.8648,113.0999,101435.0
2024-07-16 11:05:00,115.46,115.54,115.41,115.54,19765.0,113.1097,113.1881,113.0608,113.1881,19765.0
2024-07-16 11:10:00,115.53,115.69,115.52,115.55,30660.0,113.1783,113.3351,113.1685,113.1979,30660.0
2024-07-16 11:15:00,115.55,115.58,115.42,115.5,23962.0,113.1979,113.2273,113.0706,113.1489,23962.0
2024-07-16 11:20:00,115.47,115.58,115.41,115.55,32349.0,113.1195,113.2273,113.0608,113.1979,32349.0
2024-07-16 11:25:00,115.54,115.62,115.54,115.62,28503.0,113.1881,113.2665,113.1881,113.2665,28503.0
2024-07-16 11:30:00,115.59,115.6,115.39,115.41,22070.0,113.2371,113.2469,113.0412,113.0608,22070.0
2024-07-16 11:35:00,115.41,115.62,115.34,115.6,40903.0,113.0608,113.2665,112.9922,113.2469,40903.0
2024-07-16 11:40:00,115.58,115.61,115.42,115.45,33563.0,113.2273,113.2567,113.0706,113.0999,33563.0
2024-07-16 11:45:00,115.45,115.5,115.28,115.31,35494.0,113.0999,113.1489,112.9334,112.9628,35494.0
2024-07-16 11:50:00,115.29,115.39,115.26,115.36,25237.0,112.9432,113.0412,112.9138,113.0118,25237.0
2024-07-16 11:55:00,115.35,115.37,115.26,115.34,21792.0,113.002,113.0216,112.9138,112.9922,21792.0
2024-07-16 12:00:00,115.35,115.41,115.32,115.39,25952.0,113.002,113.0608,112.9726,113.0412,25952.0
2024-07-16 12:05:00,115.4,115.48,115.39,115.44,23682.0,113.051,113.1293,113.0412,113.0901,23682.0
2024-07-16 12:10:00,115.46,115.67,115.45,115.67,177851.0,113.1097,113.3155,113.0999,113.3155,177851.0
2024-07-16 12:15:00,115.68,115.69,115.47,115.6,23515.0,113.3253,113.3351,113.1195,113.2469,23515.0
2024-07-16 12:20:00,115.59,115.7,115.57,115.68,28596.0,113.2371,113.3449,113.2175,113.3253,28596.0
2024-07-16 12:25:00,115.68,115.71,115.56,115.58,54234.0,113.3253,113.3546,113.2077,113.2273,54234.0
2024-07-16 12:30:00,115.57,115.66,115.51,115.65,27253.0,113.2175,113.3057,113.1587,113.2959,27253.0
2024-07-16 12:35:00,115.66,115.75,115.65,115.72,19690.0,113.3057,113.3938,113.2959,113.3644,19690.0
2024-07-16 12:40:00,115.72,115.76,115.62,115.64,32291.0,113.3644,113.4036,113.2665,113.2861,32291.0
2024-07-16 12:45:00,115.62,115.65,115.56,115.57,90389.0,113.2665,113.2959,113.2077,113.2175,90389.0
2024-07-16 12:50:00,115.56,115.57,115.49,115.54,54393.0,113.2077,113.2175,113.1391,113.1881,54393.0
2024-07-16 12:55:00,115.55,115.6,115.54,115.59,19521.0,113.1979,113.2469,113.1881,113.2371,19521.0
2024-07-16 13:00:00,115.58,115.66,115.56,115.63,23638.0,113.2273,113.3057,113.2077,113.2763,23638.0
2024-07-16 13:05:00,115.62,115.76,115.59,115.74,120927.0,113.2665,113.4036,113.2371,113.384,120927.0
2024-07-16 13:10:00,115.75,115.77,115.66,115.75,49754.0,113.3938,113.4134,113.3057,113.3938,49754.0
2024-07-16 13:15:00,115.75,115.76,115.66,115.72,46887.0,113.3938,113.4036,113.3057,113.3644,46887.0
2024-07-16 13:20:00,115.7,115.81,115.66,115.67,28105.0,113.3449,113.4526,113.3057,113.3155,28105.0
2024-07-16 13:25:00,115.66,115.73,115.64,115.73,24728.0,113.3057,113.3742,113.2861,113.3742,24728.0
2024-07-16 13:30:00,115.69,115.76,115.64,115.74,20806.0,113.3351,113.4036,113.2861,113.384,20806.0
2024-07-16 13:35:00,115.74,115.89,115.74,115.89,19057.0,113.384,113.531,113.384,113.531,19057.0
2024-07-16 13:40:00,115.88,116.03,115.83,116.03,49046.0,113.5212,113.6681,113.4722,113.6681,49046.0
2024-07-16 13:45:00,116.03,116.06,115.99,116.04,29893.0,113.6681,113.6975,113.6289,113.6779,29893.0
2024-07-16 13:50:00,116.04,116.04,115.98,116.04,31307.0,113.6779,113.6779,113.6192,113.6779,31307.0
2024-07-16 13:55:00,116.03,116.11,115.99,116.01,61261.0,113.6681,113.7465,113.6289,113.6485,61261.0
2024-07-16 14:00:00,116.01,116.12,115.99,116.08,28441.0,113.6485,113.7563,113.6289,113.7171,28441.0
2024-07-16 14:05:00,116.07,116.17,116.05,116.11,104301.0,113.7073,113.8053,113.6877,113.7465,104301.0
2024-07-16 14:10:00,116.13,116.24,116.13,116.18,20123.0,113.7661,113.8739,113.7661,113.8151,20123.0
2024-07-16 14:15:00,116.18,116.19,115.98,115.99,23167.0,113.8151,113.8249,113.6192,113.6289,23167.0
2024-07-16 14:20:00,116.01,116.08,115.99,116.07,32670.0,113.6485,113.7171,113.6289,113.7073,32670.0
2024-07-16 14:25:00,116.04,116.15,116.01,116.15,29810.0,113.6779,113.7857,113.6485,113.7857,29810.0
2024-07-16 14:30:00,116.14,116.21,116.13,116.18,78300.0,113.7759,113.8445,113.7661,113.8151,78300.0
2024-07-16 14:35:00,116.18,116.34,116.17,116.34,84280.0,113.8151,113.9718,113.8053,113.9718,84280.0
2024-07-16 14:40:00,116.34,116.41,116.32,116.4,40806.0,113.9718,114.0404,113.9522,114.0306,40806.0
2024-07-16 14:45:00,116.4,116.42,116.31,116.41,72120.0,114.0306,114.0502,113.9424,114.0404,72120.0
2024-07-16 14:50:00,116.4,116.44,116.31,116.43,25949.0,114.0306,114.0698,113.9424,114.06,25949.0
2024-07-16 14:55:00,116.43,116.53,116.42,116.53,48885.0,114.06,114.158,114.0502,114.158,48885.0
2024-07-16 15:00:00,116.53,116.53,116.43,116.53,62287.0,114.158,114.158,114.06,114.158,62287.0
2024-07-16 15:05:00,116.54,116.65,116.47,116.63,45051.0,114.1678,114.2755,114.0992,114.2559,45051.0
2024-07-16 15:10:00,116.63,116.78,116.61,116.75,37571.0,114.2559,114.4029,114.2363,114.3735,37571.0
2024-07-16 15:15:00,116.74,116.74,116.65,116.71,63256.0,114.3637,114.3637,114.2755,114.3343,63256.0
2024-07-16 15:20:00,116.71,116.71,116.61,116.68,65376.0,114.3343,114.3343,114.2363,114.3049,65376.0
2024-07-16 15:25:00,116.68,116.75,116.65,116.75,46115.0,114.3049,114.3735,114.2755,114.3735,46115.0
2024-07-16 15:30:00,116.75,116.8,116.7,116.75,41929.0,114.3735,114.4225,114.3245,114.3735,41929.0
2024-07-16 15:35:00,116.74,116.8,116.73,116.74,64032.0,114.3637,114.4225,114.3539,114.3637,64032.0
2024-07-16 15:40:00,116.74,116.79,116.68,116.7,199740.0,114.3637,114.4127,114.3049,114.3245,199740.0
2024-07-16 15:45:00,116.68,116.76,116.63,116.66,62325.0,114.3049,114.3833,114.2559,114.2853,62325.0
2024-07-16 15:50:00,116.66,116.9,116.66,116.84,98177.0,114.2853,114.5204,114.2853,114.4616,98177.0
2024-07-16 15:55:00,116.84,116.93,116.78,116.8,138599.0,114.4616,114.5498,114.4029,114.4225,138599.0
2024-07-17 09:30:00,115.93,116.93,115.8,116.9,262727.0,113.5702,114.5498,113.4428,114.5204,262727.0
2024-07-17 09:35:00,116.93,117.34,116.84,117.29,67548.0,114.5498,114.9515,114.4616,114.9025,67548.0
2024-07-17 09:40:00,117.29,117.31,116.79,117.16,50063.0,114.9025,114.9221,114.4127,114.7751,50063.0
2024-07-17 09:45:00,117.18,117.58,117.17,117.58,51458.0,114.7947,115.1866,114.7849,115.1866,51458.0
2024-07-17 09:50:00,117.58,118.26,117.58,118.07,122983.0,115.1866,115.8527,115.1866,115.6666,122983.0
2024-07-17 09:55:00,118.09,118.12,117.91,117.92,40996.0,115.6862,115.7156,115.5099,115.5197,40996.0
2024-07-17 10:00:00,117.91,117.92,117.54,117.54,68594.0,115.5099,115.5197,115.1474,115.1474,68594.0
2024-07-17 10:05:00,117.53,117.53,116.8,116.84,92423.0,115.1376,115.1376,114.4225,114.4616,92423.0
2024-07-17 10:10:00,116.84,117.25,116.74,117.22,356828.0,114.4616,114.8633,114.3637,114.8339,356828.0
2024-07-17 10:15:00,117.19,117.37,117.13,117.21,164472.0,114.8045,114.9809,114.7457,114.8241,164472.0
2024-07-17 10:20:00,117.16,117.2,116.92,116.95,509647.0,114.7751,114.8143,114.54,114.5694,509647.0
2024-07-17 10:25:00,116.94,117.12,116.81,116.87,159010.0,114.5596,114.7359,114.4323,114.491,159010.0
2024-07-17 10:30:00,116.86,117.09,116.82,116.96,149369.0,114.4812,114.7066,114.4421,114.5792,149369.0
2024-07-17 10:35:00,116.96,117.04,116.52,116.56,80381.0,114.5792,114.6576,114.1482,114.1873,80381.0
2024-07-17 10:40:00,116.57,116.73,116.51,116.65,205585.0,114.1971,114.3539,114.1384,114.2755,205585.0
2024-07-17 10:45:00,116.65,116.94,116.63,116.72,128961.0,114.2755,114.5596,114.2559,114.3441,128961.0
2024-07-17 10:50:00,116.71,116.87,116.65,116.65,34272.0,114.3343,114.491,114.2755,114.2755,34272.0
2024-07-17 10:55:00,116.65,116.72,116.55,116.61,43464.0,114.2755,114.3441,114.1776,114.2363,43464.0
2024-07-17 11:00:00,116.6,116.84,116.55,116.74,34076.0,114.2265,114.4616,114.1776,114.3637,34076.0
2024-07-17 11:05:00,116.74,117.0,116.7,116.97,39012.0,114.3637,114.6184,114.3245,114.589,39012.0
2024-07-17 11:10:00,116.97,116.99,116.77,116.88,45591.0,114.589,114.6086,114.3931,114.5008,45591.0
2024-07-17 11:15:00,116.9,116.99,116.72,116.96,102051.0,114.5204,114.6086,114.3441,114.5792,102051.0
2024-07-17 11:20:00,116.95,116.96,116.64,116.72,16281.0,114.5694,114.5792,114.2657,114.3441,16281.0
2024-07-17 11:25:00,116.72,116.81,116.7,116.78,34040.0,114.3441,114.4323,114.3245,114.4029,34040.0
2024-07-17 11:30:00,116.73,116.84,116.69,116.69,33033.0,114.3539,114.4616,114.3147,114.3147,33033.0
2024-07-17 11:35:00,116.69,116.84,116.47,116.84,55458.0,114.3147,114.4616,114.0992,114.4616,55458.0
2024-07-17 11:40:00,116.85,116.85,116.6,116.72,32662.0,114.4714,114.4714,114.2265,114.3441,32662.0
2024-07-17 11:45:00,116.71,116.79,116.58,116.77,23743.0,114.3343,114.4127,114.2069,114.3931,23743.0
2024-07-17 11:50:00,116.77,116.8,116.64,116.74,69964.0,114.3931,114.4225,114.2657,114.3637,69964.0
2024-07-17 11:55:00,116.75,116.89,116.73,116.88,76258.0,114.3735,114.5106,114.3539,114.5008,76258.0
2024-07-17 12:00:00,116.88,116.99,116.77,116.79,52439.0,114.5008,114.6086,114.3931,114.4127,52439.0
2024-07-17 12:05:00,116.77,116.77,116.66,116.67,25314.0,114.3931,114.3931,114.2853,114.2951,25314.0
2024-07-17 12:10:00,116.66,116.66,116.46,116.5,88380.0,114.2853,114.2853,114.0894,114.1286,88380.0
2024-07-17 12:15:00,116.5,116.73,116.49,116.64,45376.0,114.1286,114.3539,114.1188,114.2657,45376.0
2024-07-17 12:20:00,116.65,116.68,116.5,116.5,27882.0,114.2755,114.3049,114.1286,114.1286,27882.0
2024-07-17 12:25:00,116.5,116.6,116.41,116.48,34527.0,114.1286,114.2265,114.0404,114.109,34527.0
2024-07-17 12:30:00,116.46,116.59,116.45,116.5,24694.0,114.0894,114.2167,114.0796,114.1286,24694.0
2024-07-17 12:35:00,116.51,116.62,116.47,116.48,51181.0,114.1384,114.2461,114.0992,114.109,51181.0
2024-07-17 12:40:00,116.48,116.53,116.42,116.42,274969.0,114.109,114.158,114.0502,114.0502,274969.0
2024-07-17 12:45:00,116.43,116.52,116.34,116.39,60416.0,114.06,114.1482,113.9718,114.0208,60416.0
2024-07-17 12:50:00,116.38,116.54,116.27,116.52,39137.0,114.011,114.1678,113.9033,114.1482,39137.0
2024-07-17 12:55:00,116.52,116.56,116.39,116.51,38321.0,114.1482,114.1873,114.0208,114.1384,38321.0
2024-07-17 13:00:00,116.51,116.54,116.41,116.46,51177.0,114.1384,114.1678,114.0404,114.0894,51177.0
2024-07-17 13:05:00,116.47,116.5,116.27,116.32,43375.0,114.0992,114.1286,113.9033,113.9522,43375.0
2024-07-17 13:10:00,116.33,116.38,116.25,116.26,24821.0,113.962,114.011,113.8837,113.8935,24821.0
2024-07-17 13:15:00,116.26,116.34,116.16,116.17,55000.0,113.8935,113.9718,113.7955,113.8053,55000.0
2024-07-17 13:20:00,116.13,116.28,116.07,116.25,68479.0,113.7661,113.913,113.7073,113.8837,68479.0
2024-07-17 13:25:00,116.25,116.39,116.24,116.38,33378.0,113.8837,114.0208,113.8739,114.011,33378.0
2024-07-17 13:30:00,116.39,116.48,116.38,116.43,25723.0,114.0208,114.109,114.011,114.06,25723.0
2024-07-17 13:35:00,116.42,116.55,116.38,116.42,30885.0,114.0502,114.1776,114.011,114.0502,30885.0
2024-07-17 13:40:00,116.41,116.51,116.38,116.46,25682.0,114.0404,114.1384,114.011,114.0894,25682.0
2024-07-17 13:45:00,116.45,116.48,116.34,116.39,19997.0,114.0796,114.109,113.9718,114.0208,19997.0
2024-07-17 13:50:00,116.4,116.42,116.28,116.29,29684.0,114.0306,114.0502,113.913,113.9228,29684.0
2024-07-17 13:55:00,116.3,116.31,116.21,116.29,31463.0,113.9326,113.9424,113.8445,113.9228,31463.0
2024-07-17 14:00:00,116.29,116.35,116.23,116.27,36009.0,113.9228,113.9816,113.8641,113.9033,36009.0
2024-07-17 14:05:00,116.29,116.45,116.22,116.44,24460.0,113.9228,114.0796,113.8543,114.0698,24460.0
2024-07-17 14:10:00,116.43,116.53,116.41,116.45,28236.0,114.06,114.158,114.0404,114.0796,28236.0
2024-07-17 14:15:00,116.44,116.61,116.44,116.58,45978.0,114.0698,114.2363,114.0698,114.2069,45978.0
2024-07-17 14:20:00,116.57,116.62,116.47,116.56,40291.0,114.1971,114.2461,114.0992,114.1873,40291.0
2024-07-17 14:25:00,116.56,116.71,116.55,116.65,32813.0,114.1873,114.3343,114.1776,114.2755,32813.0
2024-07-17 14:30:00,116.63,116.67,116.53,116.56,30294.0,114.2559,114.2951,114.158,114.1873,30294.0
2024-07-17 14:35:00,116.57,116.67,116.55,116.57,28719.0,114.1971,114.2951,114.1776,114.1971,28719.0
2024-07-17 14:40:00,116.58,116.61,116.51,116.53,34703.0,114.2069,114.2363,114.1384,114.158,34703.0
2024-07-17 14:45:00,116.51,116.58,116.45,116.48,25313.0,114.1384,114.2069,114.0796,114.109,25313.0
2024-07-17 14:50:00,116.49,116.55,116.45,116.47,30197.0,114.1188,114.1776,114.0796,114.0992,30197.0
2024-07-17 14:55:00,116.48,116.5,116.35,116.46,61922.0,114.109,114.1286,113.9816,114.0894,61922.0
2024-07-17 15:00:00,116.46,116.56,116.44,116.47,75344.0,114.0894,114.1873,114.0698,114.0992,75344.0
2024-07-17 15:05:00,116.46,116.61,116.44,116.6,39724.0,114.0894,114.2363,114.0698,114.2265,39724.0
2024-07-17 15:10:00,116.59,116.7,116.59,116.68,52273.0,114.2167,114.3245,114.2167,114.3049,52273.0
2024-07-17 15:15:00,116.69,116.73,116.54,116.62,48090.0,114.3147,114.3539,114.1678,114.2461,48090.0
2024-07-17 15:20:00,116.62,116.67,116.57,116.61,57958.0,114.2461,114.2951,114.1971,114.2363,57958.0
2024-07-17 15:25:00,116.61,116.78,116.6,116.73,74058.0,114.2363,114.4029,114.2265,114.3539,74058.0
2024-07-17 15:30:00,116.73,116.85,116.69,116.73,71895.0,114.3539,114.4714,114.3147,114.3539,71895.0
2024-07-17 15:35:00,116.72,116.76,116.51,116.51,39125.0,114.3441,114.3833,114.1384,114.1384,39125.0
2024-07-17 15:40:00,116.52,116.55,116.4,116.41,62110.0,114.1482,114.1776,114.0306,114.0404,62110.0
2024-07-17 15:45:00,116.4,116.43,116.34,116.39,80405.0,114.0306,114.06,113.9718,114.0208,80405.0
2024-07-17 15:50:00,116.4,116.47,116.29,116.3,130491.0,114.0306,114.0992,113.9228,113.9326,130491.0
2024-07-17 15:55:00,116.29,116.33,116.21,116.26,160716.0,113.9228,113.962,113.8445,113.8935,160716.0
2024-07-18 09:30:00,115.83,116.36,115.68,116.21,141072.0,113.4722,113.9914,113.3253,113.8445,141072.0
2024-07-18 09:35:00,116.15,116.86,116.08,116.67,59564.0,113.7857,114.4812,113.7171,114.2951,59564.0
2024-07-18 09:40:00,116.68,116.83,116.36,116.4,59735.0,114.3049,114.4519,113.9914,114.0306,59735.0
2024-07-18 09:45:00,116.41,116.68,116.38,116.68,24978.0,114.0404,114.3049,114.011,114.3049,24978.0
2024-07-18 09:50:00,116.68,116.98,116.65,116.94,23844.0,114.3049,114.5988,114.2755,114.5596,23844.0
2024-07-18 09:55:00,116.95,117.32,116.81,117.28,27531.0,114.5694,114.9319,114.4323,114.8927,27531.0
2024-07-18 10:00:00,117.27,117.67,117.25,117.59,39212.0,114.8829,115.2748,114.8633,115.1964,39212.0
2024-07-18 10:05:00,117.61,117.61,117.3,117.33,20659.0,115.216,115.216,114.9123,114.9417,20659.0
2024-07-18 10:10:00,117.28,117.28,117.05,117.19,55321.0,114.8927,114.8927,114.6674,114.8045,55321.0
2024-07-18 10:15:00,117.23,117.45,117.22,117.26,74139.0,114.8437,115.0592,114.8339,114.8731,74139.0
2024-07-18 10:20:00,117.27,117.31,117.08,117.22,83754.0,114.8829,114.9221,114.6968,114.8339,83754.0
2024-07-18 10:25:00,117.23,117.41,117.22,117.28,31969.0,114.8437,115.02,114.8339,114.8927,31969.0
2024-07-18 10:30:00,117.28,117.33,116.91,116.93,20138.0,114.8927,114.9417,114.5302,114.5498,20138.0
2024-07-18 10:35:00,116.95,117.0,116.79,116.85,19240.0,114.5694,114.6184,114.4127,114.4714,19240.0
2024-07-18 10:40:00,116.84,116.84,116.48,116.58,93320.0,114.4616,114.4616,114.109,114.2069,93320.0
2024-07-18 10:45:00,116.59,116.69,116.29,116.46,59150.0,114.2167,114.3147,113.9228,114.0894,59150.0
2024-07-18 10:50:00,116.47,116.64,116.28,116.57,25652.0,114.0992,114.2657,113.913,114.1971,25652.0
2024-07-18 10:55:00,116.59,116.68,116.39,116.47,30154.0,114.2167,114.3049,114.0208,114.0992,30154.0
2024-07-18 11:00:00,116.45,116.74,116.41,116.68,22139.0,114.0796,114.3637,114.0404,114.3049,22139.0
2024-07-18 11:05:00,116.66,116.76,116.44,116.44,22945.0,114.2853,114.3833,114.0698,114.0698,22945.0
2024-07-18 11:10:00,116.45,116.5,116.33,116.42,33138.0,114.0796,114.1286,113.962,114.0502,33138.0
2024-07-18 11:15:00,116.43,116.47,116.24,116.24,24034.0,114.06,114.0992,113.8739,113.8739,24034.0
2024-07-18 11:20:00,116.23,116.39,116.12,116.13,42518.0,113.8641,114.0208,113.7563,113.7661,42518.0
2024-07-18 11:25:00,116.14,116.22,116.08,116.15,38992.0,113.7759,113.8543,113.7171,113.7857,38992.0
2024-07-18 11:30:00,116.16,116.18,115.97,115.99,36776.0,113.7955,113.8151,113.6094,113.6289,36776.0
2024-07-18 11:35:00,115.98,116.26,115.93,116.1,242056.0,113.6192,113.8935,113.5702,113.7367,242056.0
2024-07-18 11:40:00,116.09,116.19,116.0,116.02,86263.0,113.7269,113.8249,113.6387,113.6583,86263.0
2024-07-18 11:45:00,116.02,116.11,115.82,115.83,32624.0,113.6583,113.7465,113.4624,113.4722,32624.0
2024-07-18 11:50:00,115.83,115.94,115.75,115.78,21829.0,113.4722,113.58,113.3938,113.4232,21829.0
2024-07-18 11:55:00,115.79,115.79,115.57,115.67,175054.0,113.433,113.433,113.2175,113.3155,175054.0
2024-07-18 12:00:00,115.66,115.75,115.57,115.71,22194.0,113.3057,113.3938,113.2175,113.3546,22194.0
2024-07-18 12:05:00,115.71,115.94,115.65,115.92,110165.0,113.3546,113.58,113.2959,113.5604,110165.0
2024-07-18 12:10:00,115.9,115.9,115.73,115.77,56898.0,113.5408,113.5408,113.3742,113.4134,56898.0
2024-07-18 12:15:00,115.76,115.76,115.56,115.62,68014.0,113.4036,113.4036,113.2077,113.2665,68014.0
2024-07-18 12:20:00,115.63,115.7,115.48,115.49,40409.0,113.2763,113.3449,113.1293,113.1391,40409.0
2024-07-18 12:25:00,115.48,115.48,115.37,115.4,36830.0,113.1293,113.1293,113.0216,113.051,36830.0
2024-07-18 12:30:00,115.4,115.65,115.35,115.64,62648.0,113.051,113.2959,113.002,113.2861,62648.0
2024-07-18 12:35:00,115.63,115.65,115.53,115.62,32891.0,113.2763,113.2959,113.1783,113.2665,32891.0
2024-07-18 12:40:00,115.63,115.63,115.5,115.58,17867.0,113.2763,113.2763,113.1489,113.2273,17867.0
2024-07-18 12:45:00,115.58,115.75,115.55,115.71,26724.0,113.2273,113.3938,113.1979,113.3546,26724.0
2024-07-18 12:50:00,115.72,115.76,115.67,115.7,22672.0,113.3644,113.4036,113.3155,113.3449,22672.0
2024-07-18 12:55:00,115.69,115.87,115.62,115.87,46367.0,113.3351,113.5114,113.2665,113.5114,46367.0
2024-07-18 13:00:00,115.86,115.94,115.76,115.78,18643.0,113.5016,113.58,113.4036,113.4232,18643.0
2024-07-18 13:05:00,115.76,115.8,115.64,115.65,21349.0,113.4036,113.4428,113.2861,113.2959,21349.0
2024-07-18 13:10:00,115.68,115.77,115.65,115.7,12314.0,113.3253,113.4134,113.2959,113.3449,12314.0
2024-07-18 13:15:00,115.7,115.77,115.67,115.68,22726.0,113.3449,113.4134,113.3155,113.3253,22726.0
2024-07-18 13:20:00,115.66,115.71,115.59,115.63,19775.0,113.3057,113.3546,113.2371,113.2763,19775.0
2024-07-18 13:25:00,115.62,115.63,115.53,115.61,26102.0,113.2665,113.2763,113.1783,113.2567,26102.0
2024-07-18 13:30:00,115.59,115.65,115.55,115.55,18860.0,113.2371,113.2959,113.1979,113.1979,18860.0
2024-07-18 13:35:00,115.51,115.56,115.48,115.55,89393.0,113.1587,113.2077,113.1293,113.1979,89393.0
2024-07-18 13:40:00,115.55,115.57,115.44,115.49,40070.0,113.1979,113.2175,113.0901,113.1391,40070.0
2024-07-18 13:45:00,115.48,115.56,115.48,115.51,31309.0,113.1293,113.2077,113.1293,113.1587,31309.0
2024-07-18 13:50:00,115.49,115.49,115.2,115.2,73437.0,113.1391,113.1391,112.855,112.855,73437.0
2024-07-18 13:55:00,115.19,115.2,115.01,115.03,56698.0,112.8452,112.855,112.6689,112.6885,56698.0
2024-07-18 14:00:00,115.04,115.04,114.82,114.89,60993.0,112.6983,112.6983,112.4828,112.5513,60993.0
2024-07-18 14:05:00,114.9,114.96,114.79,114.93,29138.0,112.5611,112.6199,112.4534,112.5905,29138.0
2024-07-18 14:10:00,114.92,114.95,114.68,114.7,30402.0,112.5807,112.6101,112.3456,112.3652,30402.0
2024-07-18 14:15:00,114.72,114.76,114.66,114.67,23821.0,112.3848,112.424,112.326,112.3358,23821.0
2024-07-18 14:20:00,114.66,114.78,114.6,114.73,60140.0,112.326,112.4436,112.2672,112.3946,60140.0
2024-07-18 14:25:00,114.73,114.79,114.49,114.49,31793.0,112.3946,112.4534,112.1595,112.1595,31793.0
2024-07-18 14:30:00,114.48,114.57,114.45,114.47,27685.0,112.1497,112.2379,112.1203,112.1399,27685.0
2024-07-18 14:35:00,114.48,114.53,114.2,114.21,27576.0,112.1497,112.1987,111.8754,111.8852,27576.0
2024-07-18 14:40:00,114.21,114.36,114.19,114.24,47606.0,111.8852,112.0321,111.8656,111.9146,47606.0
2024-07-18 14:45:00,114.23,114.3,114.14,114.14,30648.0,111.9048,111.9734,111.8166,111.8166,30648.0
2024-07-18 14:50:00,114.13,114.16,114.01,114.14,42381.0,111.8068,111.8362,111.6893,111.8166,42381.0
2024-07-18 14:55:00,114.13,114.35,114.13,114.33,54987.0,111.8068,112.0223,111.8068,112.0027,54987.0
2024-07-18 15:00:00,114.32,114.51,114.3,114.35,40227.0,111.9929,112.1791,111.9734,112.0223,40227.0
2024-07-18 15:05:00,114.38,114.48,114.21,114.26,39847.0,112.0517,112.1497,111.8852,111.9342,39847.0
2024-07-18 15:10:00,114.26,114.26,114.0,114.09,56332.0,111.9342,111.9342,111.6795,111.7676,56332.0
2024-07-18 15:15:00,114.1,114.17,114.02,114.06,63834.0,111.7774,111.846,111.6991,111.7382,63834.0
2024-07-18 15:20:00,114.05,114.06,113.94,113.95,41604.0,111.7284,111.7382,111.6207,111.6305,41604.0
2024-07-18 15:25:00,113.95,114.16,113.94,114.09,32717.0,111.6305,111.8362,111.6207,111.7676,32717.0
2024-07-18 15:30:00,114.08,114.25,114.04,114.21,53468.0,111.7578,111.9244,111.7186,111.8852,53468.0
2024-07-18 15:35:00,114.21,114.46,114.21,114.42,124714.0,111.8852,112.1301,111.8852,112.0909,124714.0
2024-07-18 15:40:00,114.42,114.55,114.38,114.48,60048.0,112.0909,112.2183,112.0517,112.1497,60048.0
2024-07-18 15:45:00,114.48,114.72,114.46,114.71,81362.0,112.1497,112.3848,112.1301,112.375,81362.0
2024-07-18 15:50:00,114.7,114.83,114.5,114.5,80929.0,112.3652,112.4926,112.1693,112.1693,80929.0
2024-07-18 15:55:00,114.52,114.64,114.43,114.46,172393.0,112.1889,112.3064,112.1007,112.1301,172393.0
2024-07-19 09:30:00,114.41,114.41,113.68,113.77,81642.0,112.0811,112.0811,111.366,111.4541,81642.0
2024-07-19 09:35:00,113.76,114.21,113.67,114.21,31765.0,111.4443,111.8852,111.3562,111.8852,31765.0
2024-07-19 09:40:00,114.21,114.5,114.02,114.08,51240.0,111.8852,112.1693,111.6991,111.7578,51240.0
2024-07-19 09:45:00,114.06,114.37,113.99,114.26,25218.0,111.7382,112.0419,111.6697,111.9342,25218.0
2024-07-19 09:50:00,114.29,114.39,114.16,114.28,22841.0,111.9636,112.0615,111.8362,111.9538,22841.0
2024-07-19 09:55:00,114.31,114.65,114.31,114.59,35196.0,111.9831,112.3162,111.9831,112.2574,35196.0
2024-07-19 10:00:00,114.62,114.64,114.42,114.47,46095.0,112.2868,112.3064,112.0909,112.1399,46095.0
2024-07-19 10:05:00,114.46,114.52,114.31,114.48,49855.0,112.1301,112.1889,111.9831,112.1497,49855.0
2024-07-19 10:10:00,114.49,114.54,114.31,114.34,37055.0,112.1595,112.2085,111.9831,112.0125,37055.0
2024-07-19 10:15:00,114.33,114.35,114.15,114.3,14970.0,112.0027,112.0223,111.8264,111.9734,14970.0
2024-07-19 10:20:00,114.3,114.31,114.08,114.11,29416.0,111.9734,111.9831,111.7578,111.7872,29416.0
2024-07-19 10:25:00,114.1,114.18,113.91,114.08,22158.0,111.7774,111.8558,111.5913,111.7578,22158.0
2024-07-19 10:30:00,114.12,114.23,113.99,114.11,38147.0,111.797,111.9048,111.6697,111.7872,38147.0
2024-07-19 10:35:00,114.12,114.33,114.08,114.19,18400.0,111.797,112.0027,111.7578,111.8656,18400.0
2024-07-19 10:40:00,114.17,114.17,113.93,113.93,30481.0,111.846,111.846,111.6109,111.6109,30481.0
2024-07-19 10:45:00,113.94,113.96,113.82,113.91,13665.0,111.6207,111.6403,111.5031,111.5913,13665.0
2024-07-19 10:50:00,113.83,113.83,113.7,113.72,8660.0,111.5129,111.5129,111.3856,111.4052,8660.0
2024-07-19 10:55:00,113.71,113.86,113.63,113.79,4311.0,111.3954,111.5423,111.317,111.4737,4311.0
2024-07-19 11:00:00,113.79,113.88,113.69,113.77,26854.0,111.4737,111.5619,111.3758,111.4541,26854.0
2024-07-19 11:05:00,113.74,113.75,113.54,113.62,40845.0,111.4248,111.4345,111.2288,111.3072,40845.0
2024-07-19 11:10:00,113.62,113.66,113.45,113.45,51897.0,111.3072,111.3464,111.1407,111.1407,51897.0
2024-07-19 11:15:00,113.45,113.68,113.43,113.67,121007.0,111.1407,111.366,111.1211,111.3562,121007.0
2024-07-19 11:20:00,113.68,113.72,113.47,113.49,73712.0,111.366,111.4052,111.1602,111.1798,73712.0
2024-07-19 11:25:00,113.47,113.47,113.24,113.26,18440.0,111.1602,111.1602,110.9349,110.9545,18440.0
2024-07-19 11:30:00,113.26,113.41,113.19,113.39,326496.0,110.9545,111.1015,110.8859,111.0819,326496.0
2024-07-19 11:35:00,113.38,113.42,113.28,113.3,50204.0,111.0721,111.1113,110.9741,110.9937,50204.0
2024-07-19 11:40:00,113.32,113.41,113.23,113.29,51425.0,111.0133,111.1015,110.9251,110.9839,51425.0
2024-07-19 11:45:00,113.28,113.52,113.24,113.49,41597.0,110.9741,111.2092,110.9349,111.1798,41597.0
2024-07-19 11:50:00,113.49,113.6,113.44,113.53,38378.0,111.1798,111.2876,111.1309,111.219,38378.0
2024-07-19 11:55:00,113.51,113.79,113.49,113.79,38535.0,111.1994,111.4737,111.1798,111.4737,38535.0
2024-07-19 12:00:00,113.8,113.91,113.77,113.78,93407.0,111.4835,111.5913,111.4541,111.4639,93407.0
2024-07-19 12:05:00,113.78,114.06,113.76,114.01,44660.0,111.4639,111.7382,111.4443,111.6893,44660.0
2024-07-19 12:10:00,114.01,114.06,113.9,113.97,38915.0,111.6893,111.7382,111.5815,111.6501,38915.0
2024-07-19 12:15:00,113.97,114.12,113.95,114.07,37274.0,111.6501,111.797,111.6305,111.748,37274.0
2024-07-19 12:20:00,114.05,114.06,113.77,113.79,36974.0,111.7284,111.7382,111.4541,111.4737,36974.0
2024-07-19 12:25:00,113.79,113.82,113.7,113.7,33915.0,111.4737,111.5031,111.3856,111.3856,33915.0
2024-07-19 12:30:00,113.7,113.73,113.59,113.68,12664.0,111.3856,111.415,111.2778,111.366,12664.0
2024-07-19 12:35:00,113.69,113.88,113.69,113.82,25730.0,111.3758,111.5619,111.3758,111.5031,25730.0
2024-07-19 12:40:00,113.83,113.92,113.83,113.85,24865.0,111.5129,111.6011,111.5129,111.5325,24865.0
2024-07-19 12:45:00,113.83,113.83,113.71,113.78,9631.0,111.5129,111.5129,111.3954,111.4639,9631.0
2024-07-19 12:50:00,113.78,113.82,113.66,113.71,23833.0,111.4639,111.5031,111.3464,111.3954,23833.0
2024-07-19 12:55:00,113.72,113.9,113.7,113.81,16942.0,111.4052,111.5815,111.3856,111.4933,16942.0
2024-07-19 13:00:00,113.81,113.86,113.69,113.72,17757.0,111.4933,111.5423,111.3758,111.4052,17757.0
2024-07-19 13:05:00,113.72,113.75,113.67,113.74,10881.0,111.4052,111.4345,111.3562,111.4248,10881.0
2024-07-19 13:10:00,113.76,113.76,113.68,113.73,16878.0,111.4443,111.4443,111.366,111.415,16878.0
2024-07-19 13:15:00,113.73,113.77,113.63,113.67,26167.0,111.415,111.4541,111.317,111.3562,26167.0
2024-07-19 13:20:00,113.65,113.7,113.53,113.69,11873.0,111.3366,111.3856,111.219,111.3758,11873.0
2024-07-19 13:25:00,113.71,113.82,113.68,113.69,38888.0,111.3954,111.5031,111.366,111.3758,38888.0
2024-07-19 13:30:00,113.62,113.7,113.59,113.65,10391.0,111.3072,111.3856,111.2778,111.3366,10391.0
2024-07-19 13:35:00,113.66,113.88,113.65,113.87,12887.0,111.3464,111.5619,111.3366,111.5521,12887.0
2024-07-19 13:40:00,113.85,113.85,113.64,113.66,10266.0,111.5325,111.5325,111.3268,111.3464,10266.0
2024-07-19 13:45:00,113.66,113.85,113.66,113.83,21986.0,111.3464,111.5325,111.3464,111.5129,21986.0
2024-07-19 13:50:00,113.81,113.87,113.74,113.8,9700.0,111.4933,111.5521,111.4248,111.4835,9700.0
2024-07-19 13:55:00,113.81,114.01,113.81,114.01,14549.0,111.4933,111.6893,111.4933,111.6893,14549.0
2024-07-19 14:00:00,113.98,114.01,113.8,113.83,15165.0,111.6599,111.6893,111.4835,111.5129,15165.0
2024-07-19 14:05:00,113.83,113.86,113.79,113.82,8349.0,111.5129,111.5423,111.4737,111.5031,8349.0
2024-07-19 14:10:00,113.75,113.89,113.74,113.87,12204.0,111.4345,111.5717,111.4248,111.5521,12204.0
2024-07-19 14:15:00,113.89,113.94,113.82,113.86,53943.0,111.5717,111.6207,111.5031,111.5423,53943.0
2024-07-19 14:20:00,113.87,113.88,113.71,113.74,25920.0,111.5521,111.5619,111.3954,111.4248,25920.0
2024-07-19 14:25:00,113.73,113.79,113.64,113.66,16915.0,111.415,111.4737,111.3268,111.3464,16915.0
2024-07-19 14:30:00,113.67,113.68,113.59,113.68,13025.0,111.3562,111.366,111.2778,111.366,13025.0
2024-07-19 14:35:00,113.7,113.73,113.63,113.64,25261.0,111.3856,111.415,111.317,111.3268,25261.0
2024-07-19 14:40:00,113.65,113.68,113.5,113.52,17146.0,111.3366,111.366,111.1896,111.2092,17146.0
2024-07-19 14:45:00,113.52,113.59,113.47,113.59,20150.0,111.2092,111.2778,111.1602,111.2778,20150.0
2024-07-19 14:50:00,113.6,113.73,113.6,113.73,26243.0,111.2876,111.415,111.2876,111.415,26243.0
2024-07-19 14:55:00,113.72,113.77,113.65,113.66,43452.0,111.4052,111.4541,111.3366,111.3464,43452.0
2024-07-19 15:00:00,113.67,113.99,113.67,113.96,139588.0,111.3562,111.6697,111.3562,111.6403,139588.0
2024-07-19 15:05:00,113.97,113.97,113.82,113.88,25392.0,111.6501,111.6501,111.5031,111.5619,25392.0
2024-07-19 15:10:00,113.88,113.94,113.85,113.92,14814.0,111.5619,111.6207,111.5325,111.6011,14814.0
2024-07-19 15:15:00,113.92,113.99,113.87,113.95,25836.0,111.6011,111.6697,111.5521,111.6305,25836.0
2024-07-19 15:20:00,113.94,114.03,113.94,113.94,32509.0,111.6207,111.7088,111.6207,111.6207,32509.0
2024-07-19 15:25:00,113.95,113.98,113.86,113.88,21166.0,111.6305,111.6599,111.5423,111.5619,21166.0
2024-07-19 15:30:00,113.88,113.95,113.83,113.87,43905.0,111.5619,111.6305,111.5129,111.5521,43905.0
2024-07-19 15:35:00,113.88,113.92,113.74,113.75,39410.0,111.5619,111.6011,111.4248,111.4345,39410.0
2024-07-19 15:40:00,113.76,113.8,113.65,113.67,38922.0,111.4443,111.4835,111.3366,111.3562,38922.0
2024-07-19 15:45:00,113.67,113.71,113.58,113.68,65393.0,111.3562,111.3954,111.268,111.366,65393.0
2024-07-19 15:50:00,113.66,113.78,113.62,113.72,78358.0,111.3464,111.4639,111.3072,111.4052,78358.0
2024-07-19 15:55:00,113.71,113.73,113.56,113.73,263124.0,111.3954,111.415,111.2484,111.415,263124.0
2024-07-22 09:30:00,114.11,114.19,113.86,114.04,69132.0,111.7872,111.8656,111.5423,111.7186,69132.0
2024-07-22 09:35:00,114.08,114.48,114.08,114.27,49726.0,111.7578,112.1497,111.7578,111.944,49726.0
2024-07-22 09:40:00,114.29,114.35,114.04,114.07,25721.0,111.9636,112.0223,111.7186,111.748,25721.0
2024-07-22 09:45:00,114.08,114.15,113.86,113.93,30190.0,111.7578,111.8264,111.5423,111.6109,30190.0
2024-07-22 09:50:00,113.95,114.05,113.69,113.7,27133.0,111.6305,111.7284,111.3758,111.3856,27133.0
2024-07-22 09:55:00,113.61,113.61,113.11,113.12,52951.0,111.2974,111.2974,110.8076,110.8174,52951.0
2024-07-22 10:00:00,113.12,113.17,112.95,112.95,35983.0,110.8174,110.8664,110.6508,110.6508,35983.0
2024-07-22 10:05:00,112.97,113.08,112.85,112.9,40136.0,110.6704,110.7782,110.5529,110.6018,40136.0
2024-07-22 10:10:00,112.93,113.25,112.93,113.23,20500.0,110.6312,110.9447,110.6312,110.9251,20500.0
2024-07-22 10:15:00,113.25,113.26,113.09,113.21,30277.0,110.9447,110.9545,110.788,110.9055,30277.0
2024-07-22 10:20:00,113.22,113.47,113.21,113.47,30146.0,110.9153,111.1602,110.9055,111.1602,30146.0
2024-07-22 10:25:00,113.47,113.52,113.29,113.38,24406.0,111.1602,111.2092,110.9839,111.0721,24406.0
2024-07-22 10:30:00,113.39,113.46,113.32,113.44,20824.0,111.0819,111.1504,111.0133,111.1309,20824.0
2024-07-22 10:35:00,113.42,113.58,113.41,113.54,21466.0,111.1113,111.268,111.1015,111.2288,21466.0
2024-07-22 10:40:00,113.56,113.84,113.56,113.83,29000.0,111.2484,111.5227,111.2484,111.5129,29000.0
2024-07-22 10:45:00,113.84,113.85,113.58,113.68,32174.0,111.5227,111.5325,111.268,111.366,32174.0
2024-07-22 10:50:00,113.62,113.67,113.55,113.61,24418.0,111.3072,111.3562,111.2386,111.2974,24418.0
2024-07-22 10:55:00,113.61,114.1,113.6,114.09,25321.0,111.2974,111.7774,111.2876,111.7676,25321.0
2024-07-22 11:00:00,114.12,114.25,114.0,114.18,30151.0,111.797,111.9244,111.6795,111.8558,30151.0
2024-07-22 11:05:00,114.19,114.22,113.91,113.93,28970.0,111.8656,111.895,111.5913,111.6109,28970.0
2024-07-22 11:10:00,113.95,114.14,113.92,114.13,24244.0,111.6305,111.8166,111.6011,111.8068,24244.0
2024-07-22 11:15:00,114.09,114.2,113.97,114.06,15578.0,111.7676,111.8754,111.6501,111.7382,15578.0
2024-07-22 11:20:00,114.09,114.26,114.05,114.12,25433.0,111.7676,111.9342,111.7284,111.797,25433.0
2024-07-22 11:25:00,114.1,114.28,114.02,114.02,23402.0,111.7774,111.9538,111.6991,111.6991,23402.0
2024-07-22 11:30:00,114.0,114.05,113.9,113.97,19352.0,111.6795,111.7284,111.5815,111.6501,19352.0
2024-07-22 11:35:00,113.96,114.03,113.96,114.0,15094.0,111.6403,111.7088,111.6403,111.6795,15094.0
2024-07-22 11:40:00,113.98,114.07,113.89,114.06,20445.0,111.6599,111.748,111.5717,111.7382,20445.0
2024-07-22 11:45:00,114.03,114.18,113.92,114.14,26488.0,111.7088,111.8558,111.6011,111.8166,26488.0
2024-07-22 11:50:00,114.11,114.31,114.11,114.31,32849.0,111.7872,111.9831,111.7872,111.9831,32849.0
2024-07-22 11:55:00,114.29,114.29,114.1,114.1,10544.0,111.9636,111.9636,111.7774,111.7774,10544.0
2024-07-22 12:00:00,114.09,114.27,114.06,114.09,12987.0,111.7676,111.944,111.7382,111.7676,12987.0
2024-07-22 12:05:00,114.1,114.21,114.04,114.2,23566.0,111.7774,111.8852,111.7186,111.8754,23566.0
2024-07-22 12:10:00,114.19,114.25,114.06,114.15,22614.0,111.8656,111.9244,111.7382,111.8264,22614.0
2024-07-22 12:15:00,114.16,114.24,114.16,114.23,4891.0,111.8362,111.9146,111.8362,111.9048,4891.0
2024-07-22 12:20:00,114.25,114.27,114.11,114.14,20209.0,111.9244,111.944,111.7872,111.8166,20209.0
2024-07-22 12:25:00,114.15,114.16,114.03,114.03,19138.0,111.8264,111.8362,111.7088,111.7088,19138.0
2024-07-22 12:30:00,114.03,114.05,113.93,113.99,14934.0,111.7088,111.7284,111.6109,111.6697,14934.0
2024-07-22 12:35:00,113.99,114.16,113.96,114.14,16629.0,111.6697,111.8362,111.6403,111.8166,16629.0
2024-07-22 12:40:00,114.12,114.16,114.05,114.14,11369.0,111.797,111.8362,111.7284,111.8166,11369.0
2024-07-22 12:45:00,114.14,114.16,114.08,114.16,19800.0,111.8166,111.8362,111.7578,111.8362,19800.0
2024-07-22 12:50:00,114.16,114.39,114.14,114.38,27776.0,111.8362,112.0615,111.8166,112.0517,27776.0
2024-07-22 12:55:00,114.39,114.42,114.27,114.34,19119.0,112.0615,112.0909,111.944,112.0125,19119.0
2024-07-22 13:00:00,114.36,114.58,114.36,114.57,22269.0,112.0321,112.2477,112.0321,112.2379,22269.0
2024-07-22 13:05:00,114.55,114.6,114.49,114.51,42538.0,112.2183,112.2672,112.1595,112.1791,42538.0
2024-07-22 13:10:00,114.51,114.52,114.41,114.5,182748.0,112.1791,112.1889,112.0811,112.1693,182748.0
2024-07-22 13:15:00,114.51,114.61,114.49,114.61,37158.0,112.1791,112.277,112.1595,112.277,37158.0
2024-07-22 13:20:00,114.61,114.61,114.47,114.55,30501.0,112.277,112.277,112.1399,112.2183,30501.0
2024-07-22 13:25:00,114.53,114.63,114.53,114.56,27911.0,112.1987,112.2966,112.1987,112.2281,27911.0
2024-07-22 13:30:00,114.57,114.79,114.56,114.79,30834.0,112.2379,112.4534,112.2281,112.4534,30834.0
2024-07-22 13:35:00,114.79,114.8,114.51,114.65,13226.0,112.4534,112.4632,112.1791,112.3162,13226.0
2024-07-22 13:40:00,114.65,114.71,114.58,114.61,21198.0,112.3162,112.375,112.2477,112.277,21198.0
2024-07-22 13:45:00,114.6,114.69,114.54,114.68,37117.0,112.2672,112.3554,112.2085,112.3456,37117.0
2024-07-22 13:50:00,114.66,114.72,114.65,114.69,21393.0,112.326,112.3848,112.3162,112.3554,21393.0
2024-07-22 13:55:00,114.69,114.73,114.66,114.7,40322.0,112.3554,112.3946,112.326,112.3652,40322.0
2024-07-22 14:00:00,114.7,114.71,114.52,114.54,22600.0,112.3652,112.375,112.1889,112.2085,22600.0
2024-07-22 14:05:00,114.55,114.63,114.48,114.63,44961.0,112.2183,112.2966,112.1497,112.2966,44961.0
2024-07-22 14:10:00,114.62,114.64,114.53,114.56,28201.0,112.2868,112.3064,112.1987,112.2281,28201.0
2024-07-22 14:15:00,114.56,114.6,114.52,114.55,26649.0,112.2281,112.2672,112.1889,112.2183,26649.0
2024-07-22 14:20:00,114.53,114.57,114.51,114.57,35389.0,112.1987,112.2379,112.1791,112.2379,35389.0
2024-07-22 14:25:00,114.58,114.68,114.58,114.66,50895.0,112.2477,112.3456,112.2477,112.326,50895.0
2024-07-22 14:30:00,114.64,114.85,114.64,114.78,54710.0,112.3064,112.5122,112.3064,112.4436,54710.0
2024-07-22 14:35:00,114.78,114.92,114.75,114.9,34850.0,112.4436,112.5807,112.4142,112.5611,34850.0
2024-07-22 14:40:00,114.9,114.94,114.76,114.9,34388.0,112.5611,112.6003,112.424,112.5611,34388.0
2024-07-22 14:45:00,114.88,114.93,114.84,114.91,26945.0,112.5415,112.5905,112.5024,112.5709,26945.0
2024-07-22 14:50:00,114.9,115.06,114.9,115.06,49660.0,112.5611,112.7179,112.5611,112.7179,49660.0
2024-07-22 14:55:00,115.07,115.07,114.96,115.03,27624.0,112.7277,112.7277,112.6199,112.6885,27624.0
2024-07-22 15:00:00,115.03,115.04,114.83,115.04,32992.0,112.6885,112.6983,112.4926,112.6983,32992.0
2024-07-22 15:05:00,115.04,115.11,114.96,115.08,54041.0,112.6983,112.7669,112.6199,112.7375,54041.0
2024-07-22 15:10:00,115.09,115.24,115.06,115.23,63055.0,112.7473,112.8942,112.7179,112.8844,63055.0
2024-07-22 15:15:00,115.23,115.28,115.18,115.21,38913.0,112.8844,112.9334,112.8354,112.8648,38913.0
2024-07-22 15:20:00,115.2,115.38,115.19,115.35,73570.0,112.855,113.0314,112.8452,113.002,73570.0
2024-07-22 15:25:00,115.34,115.42,115.23,115.29,41711.0,112.9922,113.0706,112.8844,112.9432,41711.0
2024-07-22 15:30:00,115.29,115.4,115.24,115.33,50879.0,112.9432,113.051,112.8942,112.9824,50879.0
2024-07-22 15:35:00,115.34,115.47,115.32,115.47,41604.0,112.9922,113.1195,112.9726,113.1195,41604.0
2024-07-22 15:40:00,115.47,115.47,115.3,115.33,37062.0,113.1195,113.1195,112.953,112.9824,37062.0
2024-07-22 15:45:00,115.35,115.47,115.34,115.35,73263.0,113.002,113.1195,112.9922,113.002,73263.0
2024-07-22 15:50:00,115.35,115.55,115.35,115.36,69557.0,113.002,113.1979,113.002,113.0118,69557.0
2024-07-22 15:55:00,115.37,115.47,115.31,115.37,85309.0,113.0216,113.1195,112.9628,113.0216,85309.0
2024-07-23 09:30:00,114.57,115.1,114.54,114.85,171602.0,112.2379,112.7571,112.2085,112.5122,171602.0
2024-07-23 09:35:00,114.87,114.87,114.62,114.75,24377.0,112.5317,112.5317,112.2868,112.4142,24377.0
2024-07-23 09:40:00,114.75,115.0,114.69,114.83,96171.0,112.4142,112.6591,112.3554,112.4926,96171.0
2024-07-23 09:45:00,114.81,115.32,114.67,115.19,171344.0,112.473,112.9726,112.3358,112.8452,171344.0
2024-07-23 09:50:00,115.19,115.25,114.97,114.98,68012.0,112.8452,112.904,112.6297,112.6395,68012.0
2024-07-23 09:55:00,115.04,115.38,115.04,115.35,27800.0,112.6983,113.0314,112.6983,113.002,27800.0
2024-07-23 10:00:00,115.3,116.01,115.3,115.91,39535.0,112.953,113.6485,112.953,113.5506,39535.0
2024-07-23 10:05:00,115.96,116.04,115.83,115.92,11369.0,113.5996,113.6779,113.4722,113.5604,11369.0
2024-07-23 10:10:00,115.91,116.21,115.79,116.18,31811.0,113.5506,113.8445,113.433,113.8151,31811.0
2024-07-23 10:15:00,116.18,116.41,116.14,116.27,26380.0,113.8151,114.0404,113.7759,113.9033,26380.0
2024-07-23 10:20:00,116.27,116.37,116.0,116.0,17831.0,113.9033,114.0012,113.6387,113.6387,17831.0
2024-07-23 10:25:00,116.0,116.28,115.98,116.27,17449.0,113.6387,113.913,113.6192,113.9033,17449.0
2024-07-23 10:30:00,116.28,116.51,116.28,116.44,31846.0,113.913,114.1384,113.913,114.0698,31846.0
2024-07-23 10:35:00,116.46,116.53,116.22,116.22,15997.0,114.0894,114.158,113.8543,113.8543,15997.0
2024-07-23 10:40:00,116.19,116.21,115.94,116.17,17434.0,113.8249,113.8445,113.58,113.8053,17434.0
2024-07-23 10:45:00,116.14,116.15,115.7,115.72,34368.0,113.7759,113.7857,113.3449,113.3644,34368.0
2024-07-23 10:50:00,115.76,115.85,115.48,115.49,25617.0,113.4036,113.4918,113.1293,113.1391,25617.0
2024-07-23 10:55:00,115.47,115.9,115.47,115.87,39513.0,113.1195,113.5408,113.1195,113.5114,39513.0
2024-07-23 11:00:00,115.87,116.03,115.85,116.0,54460.0,113.5114,113.6681,113.4918,113.6387,54460.0
2024-07-23 11:05:00,115.98,116.0,115.9,116.0,14123.0,113.6192,113.6387,113.5408,113.6387,14123.0
2024-07-23 11:10:00,116.02,116.15,115.95,116.15,20546.0,113.6583,113.7857,113.5898,113.7857,20546.0
2024-07-23 11:15:00,116.17,116.19,116.09,116.18,12374.0,113.8053,113.8249,113.7269,113.8151,12374.0
2024-07-23 11:20:00,116.15,116.22,116.09,116.21,21129.0,113.7857,113.8543,113.7269,113.8445,21129.0
2024-07-23 11:25:00,116.17,116.21,116.05,116.14,16547.0,113.8053,113.8445,113.6877,113.7759,16547.0
2024-07-23 11:30:00,116.17,116.31,116.15,116.31,18566.0,113.8053,113.9424,113.7857,113.9424,18566.0
2024-07-23 11:35:00,116.31,116.33,116.18,116.29,19820.0,113.9424,113.962,113.8151,113.9228,19820.0
2024-07-23 11:40:00,116.29,116.46,116.24,116.44,46457.0,113.9228,114.0894,113.8739,114.0698,46457.0
2024-07-23 11:45:00,116.44,116.47,116.29,116.36,40077.0,114.0698,114.0992,113.9228,113.9914,40077.0
2024-07-23 11:50:00,116.36,116.39,116.22,116.3,39073.0,113.9914,114.0208,113.8543,113.9326,39073.0
2024-07-23 11:55:00,116.3,116.36,116.21,116.3,58713.0,113.9326,113.9914,113.8445,113.9326,58713.0
2024-07-23 12:00:00,116.31,116.42,116.29,116.4,17071.0,113.9424,114.0502,113.9228,114.0306,17071.0
2024-07-23 12:05:00,116.42,116.44,116.34,116.38,25133.0,114.0502,114.0698,113.9718,114.011,25133.0
2024-07-23 12:10:00,116.33,116.34,116.21,116.3,17694.0,113.962,113.9718,113.8445,113.9326,17694.0
2024-07-23 12:15:00,116.27,116.29,116.2,116.2,23663.0,113.9033,113.9228,113.8347,113.8347,23663.0
2024-07-23 12:20:00,116.19,116.2,115.93,115.95,21939.0,113.8249,113.8347,113.5702,113.5898,21939.0
2024-07-23 12:25:00,115.93,116.13,115.92,116.09,71836.0,113.5702,113.7661,113.5604,113.7269,71836.0
2024-07-23 12:30:00,116.06,116.06,115.9,115.98,15924.0,113.6975,113.6975,113.5408,113.6192,15924.0
2024-07-23 12:35:00,116.0,116.08,115.98,116.02,19425.0,113.6387,113.7171,113.6192,113.6583,19425.0
2024-07-23 12:40:00,116.02,116.13,116.02,116.13,24915.0,113.6583,113.7661,113.6583,113.7661,24915.0
2024-07-23 12:45:00,116.11,116.14,116.04,116.1,23212.0,113.7465,113.7759,113.6779,113.7367,23212.0
2024-07-23 12:50:00,116.09,116.12,115.98,116.05,55667.0,113.7269,113.7563,113.6192,113.6877,55667.0
2024-07-23 12:55:00,116.04,116.13,115.95,116.11,67738.0,113.6779,113.7661,113.5898,113.7465,67738.0
2024-07-23 13:00:00,116.09,116.27,116.06,116.26,38084.0,113.7269,113.9033,113.6975,113.8935,38084.0
2024-07-23 13:05:00,116.24,116.25,116.1,116.19,30163.0,113.8739,113.8837,113.7367,113.8249,30163.0
2024-07-23 13:10:00,116.19,116.24,116.16,116.18,21716.0,113.8249,113.8739,113.7955,113.8151,21716.0
2024-07-23 13:15:00,116.19,116.24,116.15,116.17,31811.0,113.8249,113.8739,113.7857,113.8053,31811.0
2024-07-23 13:20:00,116.18,116.25,116.14,116.15,35370.0,113.8151,113.8837,113.7759,113.7857,35370.0
2024-07-23 13:25:00,116.13,116.24,116.13,116.21,24018.0,113.7661,113.8739,113.7661,113.8445,24018.0
2024-07-23 13:30:00,116.16,116.21,116.09,116.11,26299.0,113.7955,113.8445,113.7269,113.7465,26299.0
2024-07-23 13:35:00,116.12,116.27,116.12,116.2,25713.0,113.7563,113.9033,113.7563,113.8347,25713.0
2024-07-23 13:40:00,116.22,116.25,116.13,116.25,38761.0,113.8543,113.8837,113.7661,113.8837,38761.0
2024-07-23 13:45:00,116.25,116.4,116.25,116.39,29505.0,113.8837,114.0306,113.8837,114.0208,29505.0
2024-07-23 13:50:00,116.39,116.43,116.36,116.39,44781.0,114.0208,114.06,113.9914,114.0208,44781.0
2024-07-23 13:55:00,116.4,116.51,116.39,116.46,45157.0,114.0306,114.1384,114.0208,114.0894,45157.0
2024-07-23 14:00:00,116.45,116.56,116.44,116.56,40532.0,114.0796,114.1873,114.0698,114.1873,40532.0
2024-07-23 14:05:00,116.55,116.66,116.54,116.62,47531.0,114.1776,114.2853,114.1678,114.2461,47531.0
2024-07-23 14:10:00,116.61,116.69,116.53,116.56,60609.0,114.2363,114.3147,114.158,114.1873,60609.0
2024-07-23 14:15:00,116.55,116.66,116.54,116.64,27589.0,114.1776,114.2853,114.1678,114.2657,27589.0
2024-07-23 14:20:00,116.64,116.74,116.64,116.72,27460.0,114.2657,114.3637,114.2657,114.3441,27460.0
2024-07-23 14:25:00,116.71,116.72,116.54,116.69,54404.0,114.3343,114.3441,114.1678,114.3147,54404.0
2024-07-23 14:30:00,116.69,116.78,116.67,116.67,49350.0,114.3147,114.4029,114.2951,114.2951,49350.0
2024-07-23 14:35:00,116.67,116.72,116.64,116.71,65559.0,114.2951,114.3441,114.2657,114.3343,65559.0
2024-07-23 14:40:00,116.71,116.8,116.68,116.79,56572.0,114.3343,114.4225,114.3049,114.4127,56572.0
2024-07-23 14:45:00,116.79,116.92,116.78,116.8,49265.0,114.4127,114.54,114.4029,114.4225,49265.0
2024-07-23 14:50:00,116.79,116.85,116.77,116.82,69237.0,114.4127,114.4714,114.3931,114.4421,69237.0
2024-07-23 14:55:00,116.82,116.9,116.8,116.87,67667.0,114.4421,114.5204,114.4225,114.491,67667.0
2024-07-23 15:00:00,116.86,116.87,116.73,116.77,27959.0,114.4812,114.491,114.3539,114.3931,27959.0
2024-07-23 15:05:00,116.77,116.85,116.74,116.78,66932.0,114.3931,114.4714,114.3637,114.4029,66932.0
2024-07-23 15:10:00,116.78,116.79,116.73,116.75,27751.0,114.4029,114.4127,114.3539,114.3735,27751.0
2024-07-23 15:15:00,116.73,116.73,116.6,116.7,122022.0,114.3539,114.3539,114.2265,114.3245,122022.0
2024-07-23 15:20:00,116.7,116.81,116.66,116.79,37559.0,114.3245,114.4323,114.2853,114.4127,37559.0
2024-07-23 15:25:00,116.8,116.88,116.71,116.72,53531.0,114.4225,114.5008,114.3343,114.3441,53531.0
2024-07-23 15:30:00,116.71,116.71,116.56,116.59,26801.0,114.3343,114.3343,114.1873,114.2167,26801.0
2024-07-23 15:35:00,116.59,116.67,116.56,116.56,34922.0,114.2167,114.2951,114.1873,114.1873,34922.0
2024-07-23 15:40:00,116.56,116.56,116.35,116.41,61953.0,114.1873,114.1873,113.9816,114.0404,61953.0
2024-07-23 15:45:00,116.43,116.45,116.35,116.4,18618.0,114.06,114.0796,113.9816,114.0306,18618.0
2024-07-23 15:50:00,116.41,116.51,116.27,116.28,68231.0,114.0404,114.1384,113.9033,113.913,68231.0
2024-07-23 15:55:00,116.26,116.28,116.21,116.24,56736.0,113.8935,113.913,113.8445,113.8739,56736.0
2024-07-24 09:30:00,115.66,116.05,115.62,116.04,70543.0,113.3057,113.6877,113.2665,113.6779,70543.0
2024-07-24 09:35:00,116.04,116.71,116.03,116.55,64080.0,113.6779,114.3343,113.6681,114.1776,64080.0
2024-07-24 09:40:00,116.71,117.0,116.42,116.52,86835.0,114.3343,114.6184,114.0502,114.1482,86835.0
2024-07-24 09:45:00,116.65,116.72,116.2,116.2,34112.0,114.2755,114.3441,113.8347,113.8347,34112.0
2024-07-24 09:50:00,116.2,116.21,115.62,115.62,98028.0,113.8347,113.8445,113.2665,113.2665,98028.0
2024-07-24 09:55:00,115.61,115.64,115.31,115.5,165512.0,113.2567,113.2861,112.9628,113.1489,165512.0
2024-07-24 10:00:00,115.47,116.08,115.47,115.8,65069.0,113.1195,113.7171,113.1195,113.4428,65069.0
2024-07-24 10:05:00,115.75,115.89,115.44,115.56,33550.0,113.3938,113.531,113.0901,113.2077,33550.0
2024-07-24 10:10:00,115.59,115.61,115.33,115.47,46846.0,113.2371,113.2567,112.9824,113.1195,46846.0
2024-07-24 10:15:00,115.46,115.59,115.41,115.51,30706.0,113.1097,113.2371,113.0608,113.1587,30706.0
2024-07-24 10:20:00,115.54,115.82,115.46,115.65,62687.0,113.1881,113.4624,113.1097,113.2959,62687.0
2024-07-24 10:25:00,115.71,116.08,115.71,116.05,41596.0,113.3546,113.7171,113.3546,113.6877,41596.0
2024-07-24 10:30:00,116.05,116.29,115.98,116.04,96499.0,113.6877,113.9228,113.6192,113.6779,96499.0
2024-07-24 10:35:00,116.03,116.18,115.93,115.97,54168.0,113.6681,113.8151,113.5702,113.6094,54168.0
2024-07-24 10:40:00,115.99,116.13,115.9,116.1,59665.0,113.6289,113.7661,113.5408,113.7367,59665.0
2024-07-24 10:45:00,116.09,116.21,115.96,116.21,87503.0,113.7269,113.8445,113.5996,113.8445,87503.0
2024-07-24 10:50:00,116.23,116.46,116.2,116.2,84533.0,113.8641,114.0894,113.8347,113.8347,84533.0
2024-07-24 10:55:00,116.22,116.37,116.04,116.07,53206.0,113.8543,114.0012,113.6779,113.7073,53206.0
2024-07-24 11:00:00,116.06,116.17,115.92,116.01,57060.0,113.6975,113.8053,113.5604,113.6485,57060.0
2024-07-24 11:05:00,115.99,115.99,115.8,115.95,41483.0,113.6289,113.6289,113.4428,113.5898,41483.0
2024-07-24 11:10:00,115.95,115.99,115.83,115.97,19117.0,113.5898,113.6289,113.4722,113.6094,19117.0
2024-07-24 11:15:00,115.98,116.1,115.82,115.86,19214.0,113.6192,113.7367,113.4624,113.5016,19214.0
2024-07-24 11:20:00,115.81,115.84,115.72,115.74,31701.0,113.4526,113.482,113.3644,113.384,31701.0
2024-07-24 11:25:00,115.77,116.06,115.75,116.01,46372.0,113.4134,113.6975,113.3938,113.6485,46372.0
2024-07-24 11:30:00,116.02,116.17,115.97,116.17,21615.0,113.6583,113.8053,113.6094,113.8053,21615.0
2024-07-24 11:35:00,116.16,116.28,116.11,116.22,45030.0,113.7955,113.913,113.7465,113.8543,45030.0
2024-07-24 11:40:00,116.17,116.42,116.12,116.4,48484.0,113.8053,114.0502,113.7563,114.0306,48484.0
2024-07-24 11:45:00,116.39,116.42,116.13,116.3,31376.0,114.0208,114.0502,113.7661,113.9326,31376.0
2024-07-24 11:50:00,116.31,116.4,116.25,116.26,25345.0,113.9424,114.0306,113.8837,113.8935,25345.0
2024-07-24 11:55:00,116.27,116.31,116.21,116.28,44188.0,113.9033,113.9424,113.8445,113.913,44188.0
2024-07-24 12:00:00,116.31,116.42,116.21,116.22,20325.0,113.9424,114.0502,113.8445,113.8543,20325.0
2024-07-24 12:05:00,116.23,116.27,116.02,116.07,32633.0,113.8641,113.9033,113.6583,113.7073,32633.0
2024-07-24 12:10:00,116.06,116.29,116.05,116.28,34630.0,113.6975,113.9228,113.6877,113.913,34630.0
2024-07-24 12:15:00,116.29,116.4,116.22,116.26,31881.0,113.9228,114.0306,113.8543,113.8935,31881.0
2024-07-24 12:20:00,116.25,116.39,116.25,116.34,24575.0,113.8837,114.0208,113.8837,113.9718,24575.0
2024-07-24 12:25:00,116.33,116.33,116.19,116.25,22661.0,113.962,113.962,113.8249,113.8837,22661.0
2024-07-24 12:30:00,116.22,116.33,116.18,116.19,39812.0,113.8543,113.962,113.8151,113.8249,39812.0
2024-07-24 12:35:00,116.18,116.23,116.06,116.08,31170.0,113.8151,113.8641,113.6975,113.7171,31170.0
2024-07-24 12:40:00,116.08,116.09,115.71,115.85,44550.0,113.7171,113.7269,113.3546,113.4918,44550.0
2024-07-24 12:45:00,115.85,116.04,115.81,115.96,75075.0,113.4918,113.6779,113.4526,113.5996,75075.0
2024-07-24 12:50:00,115.95,115.98,115.87,115.87,23543.0,113.5898,113.6192,113.5114,113.5114,23543.0
2024-07-24 12:55:00,115.89,115.92,115.83,115.86,17904.0,113.531,113.5604,113.4722,113.5016,17904.0
2024-07-24 13:00:00,115.87,115.91,115.77,115.83,28657.0,113.5114,113.5506,113.4134,113.4722,28657.0
2024-07-24 13:05:00,115.89,116.02,115.85,116.0,26158.0,113.531,113.6583,113.4918,113.6387,26158.0
2024-07-24 13:10:00,115.99,116.02,115.88,115.9,21940.0,113.6289,113.6583,113.5212,113.5408,21940.0
2024-07-24 13:15:00,115.88,115.95,115.81,115.82,19391.0,113.5212,113.5898,113.4526,113.4624,19391.0
2024-07-24 13:20:00,115.81,115.88,115.76,115.83,121939.0,113.4526,113.5212,113.4036,113.4722,121939.0
2024-07-24 13:25:00,115.84,115.86,115.72,115.73,55769.0,113.482,113.5016,113.3644,113.3742,55769.0
2024-07-24 13:30:00,115.66,115.81,115.61,115.79,15469.0,113.3057,113.4526,113.2567,113.433,15469.0
2024-07-24 13:35:00,115.82,115.93,115.82,115.9,15240.0,113.4624,113.5702,113.4624,113.5408,15240.0
2024-07-24 13:40:00,115.9,115.95,115.85,115.93,22994.0,113.5408,113.5898,113.4918,113.5702,22994.0
2024-07-24 13:45:00,115.92,115.93,115.81,115.81,112269.0,113.5604,113.5702,113.4526,113.4526,112269.0
2024-07-24 13:50:00,115.82,115.87,115.77,115.82,18255.0,113.4624,113.5114,113.4134,113.4624,18255.0
2024-07-24 13:55:00,115.81,115.89,115.77,115.78,20526.0,113.4526,113.531,113.4134,113.4232,20526.0
2024-07-24 14:00:00,115.76,115.82,115.7,115.76,19558.0,113.4036,113.4624,113.3449,113.4036,19558.0
2024-07-24 14:05:00,115.77,115.86,115.75,115.81,214613.0,113.4134,113.5016,113.3938,113.4526,214613.0
2024-07-24 14:10:00,115.82,115.82,115.73,115.73,30847.0,113.4624,113.4624,113.3742,113.3742,30847.0
2024-07-24 14:15:00,115.74,115.75,115.48,115.48,18072.0,113.384,113.3938,113.1293,113.1293,18072.0
2024-07-24 14:20:00,115.48,115.49,115.28,115.34,28676.0,113.1293,113.1391,112.9334,112.9922,28676.0
2024-07-24 14:25:00,115.35,115.44,115.24,115.25,41162.0,113.002,113.0901,112.8942,112.904,41162.0
2024-07-24 14:30:00,115.26,115.34,115.18,115.19,30259.0,112.9138,112.9922,112.8354,112.8452,30259.0
2024-07-24 14:35:00,115.18,115.2,114.95,114.95,22343.0,112.8354,112.855,112.6101,112.6101,22343.0
2024-07-24 14:40:00,114.93,114.97,114.7,114.7,27225.0,112.5905,112.6297,112.3652,112.3652,27225.0
2024-07-24 14:45:00,114.68,114.82,114.62,114.64,38651.0,112.3456,112.4828,112.2868,112.3064,38651.0
2024-07-24 14:50:00,114.65,114.68,114.53,114.61,100339.0,112.3162,112.3456,112.1987,112.277,100339.0
2024-07-24 14:55:00,114.62,114.86,114.61,114.86,52718.0,112.2868,112.522,112.277,112.522,52718.0
2024-07-24 15:00:00,114.83,114.9,114.76,114.82,32781.0,112.4926,112.5611,112.424,112.4828,32781.0
2024-07-24 15:05:00,114.83,114.88,114.76,114.82,40761.0,112.4926,112.5415,112.424,112.4828,40761.0
2024-07-24 15:10:00,114.84,114.92,114.8,114.81,50203.0,112.5024,112.5807,112.4632,112.473,50203.0
2024-07-24 15:15:00,114.82,114.9,114.76,114.79,49843.0,112.4828,112.5611,112.424,112.4534,49843.0
2024-07-24 15:20:00,114.8,114.89,114.78,114.85,45055.0,112.4632,112.5513,112.4436,112.5122,45055.0
2024-07-24 15:25:00,114.85,114.87,114.55,114.55,32967.0,112.5122,112.5317,112.2183,112.2183,32967.0
2024-07-24 15:30:00,114.53,114.83,114.49,114.82,58553.0,112.1987,112.4926,112.1595,112.4828,58553.0
2024-07-24 15:35:00,114.82,114.9,114.6,114.6,31604.0,112.4828,112.5611,112.2672,112.2672,31604.0
2024-07-24 15:40:00,114.61,114.75,114.5,114.51,53334.0,112.277,112.4142,112.1693,112.1791,53334.0
2024-07-24 15:45:00,114.5,114.5,114.27,114.37,93047.0,112.1693,112.1693,111.944,112.0419,93047.0
2024-07-24 15:50:00,114.37,114.45,114.04,114.04,82192.0,112.0419,112.1203,111.7186,111.7186,82192.0
2024-07-24 15:55:00,114.03,114.16,114.01,114.1,128627.0,111.7088,111.8362,111.6893,111.7774,128627.0
2024-07-25 09:30:00,114.32,114.73,114.26,114.61,108446.0,111.9929,112.3946,111.9342,112.277,108446.0
2024-07-25 09:35:00,114.67,114.91,114.53,114.55,49022.0,112.3358,112.5709,112.1987,112.2183,49022.0
2024-07-25 09:40:00,114.57,115.25,114.52,115.16,23939.0,112.2379,112.904,112.1889,112.8158,23939.0
2024-07-25 09:45:00,115.14,115.25,114.79,115.24,22441.0,112.7963,112.904,112.4534,112.8942,22441.0
2024-07-25 09:50:00,115.28,115.45,115.13,115.42,39458.0,112.9334,113.0999,112.7865,113.0706,39458.0
2024-07-25 09:55:00,115.43,115.53,115.23,115.32,30905.0,113.0803,113.1783,112.8844,112.9726,30905.0
2024-07-25 10:00:00,115.32,115.35,114.69,114.85,47913.0,112.9726,113.002,112.3554,112.5122,47913.0
2024-07-25 10:05:00,114.8,114.87,114.59,114.63,22059.0,112.4632,112.5317,112.2574,112.2966,22059.0
2024-07-25 10:10:00,114.61,114.95,114.56,114.85,17291.0,112.277,112.6101,112.2281,112.5122,17291.0
2024-07-25 10:15:00,114.93,115.57,114.92,115.57,39896.0,112.5905,113.2175,112.5807,113.2175,39896.0
2024-07-25 10:20:00,115.53,115.71,115.39,115.71,87396.0,113.1783,113.3546,113.0412,113.3546,87396.0
2024-07-25 10:25:00,115.69,115.79,115.5,115.64,40734.0,113.3351,113.433,113.1489,113.2861,40734.0
2024-07-25 10:30:00,115.61,115.71,115.4,115.4,41936.0,113.2567,113.3546,113.051,113.051,41936.0
2024-07-25 10:35:00,115.43,115.43,115.05,115.05,31433.0,113.0803,113.0803,112.7081,112.7081,31433.0
2024-07-25 10:40:00,115.01,115.5,115.0,115.48,36045.0,112.6689,113.1489,112.6591,113.1293,36045.0
2024-07-25 10:45:00,115.5,115.6,115.3,115.56,36172.0,113.1489,113.2469,112.953,113.2077,36172.0
2024-07-25 10:50:00,115.53,115.93,115.53,115.9,32126.0,113.1783,113.5702,113.1783,113.5408,32126.0
2024-07-25 10:55:00,115.89,116.29,115.78,116.27,28772.0,113.531,113.9228,113.4232,113.9033,28772.0
2024-07-25 11:00:00,116.3,116.34,116.08,116.16,37284.0,113.9326,113.9718,113.7171,113.7955,37284.0
2024-07-25 11:05:00,116.16,116.29,116.07,116.18,21482.0,113.7955,113.9228,113.7073,113.8151,21482.0
2024-07-25 11:10:00,116.14,116.43,116.05,116.33,32711.0,113.7759,114.06,113.6877,113.962,32711.0
2024-07-25 11:15:00,116.37,116.53,116.31,116.34,78738.0,114.0012,114.158,113.9424,113.9718,78738.0
2024-07-25 11:20:00,116.32,116.41,116.23,116.29,41340.0,113.9522,114.0404,113.8641,113.9228,41340.0
2024-07-25 11:25:00,116.28,116.29,116.14,116.15,42751.0,113.913,113.9228,113.7759,113.7857,42751.0
2024-07-25 11:30:00,116.14,116.3,116.06,116.25,34854.0,113.7759,113.9326,113.6975,113.8837,34854.0
2024-07-25 11:35:00,116.24,116.3,116.11,116.29,22810.0,113.8739,113.9326,113.7465,113.9228,22810.0
2024-07-25 11:40:00,116.28,116.29,116.15,116.28,19166.0,113.913,113.9228,113.7857,113.913,19166.0
2024-07-25 11:45:00,116.3,116.37,116.22,116.24,28720.0,113.9326,114.0012,113.8543,113.8739,28720.0
2024-07-25 11:50:00,116.22,116.4,116.22,116.33,27488.0,113.8543,114.0306,113.8543,113.962,27488.0
2024-07-25 11:55:00,116.32,116.53,116.29,116.53,36684.0,113.9522,114.158,113.9228,114.158,36684.0
2024-07-25 12:00:00,116.53,116.54,116.31,116.42,31129.0,114.158,114.1678,113.9424,114.0502,31129.0
2024-07-25 12:05:00,116.38,116.44,116.3,116.42,52328.0,114.011,114.0698,113.9326,114.0502,52328.0
2024-07-25 12:10:00,116.42,116.58,116.36,116.57,29869.0,114.0502,114.2069,113.9914,114.1971,29869.0
2024-07-25 12:15:00,116.56,116.78,116.52,116.76,28521.0,114.1873,114.4029,114.1482,114.3833,28521.0
2024-07-25 12:20:00,116.76,116.8,116.61,116.78,44845.0,114.3833,114.4225,114.2363,114.4029,44845.0
2024-07-25 12:25:00,116.79,116.89,116.75,116.89,22658.0,114.4127,114.5106,114.3735,114.5106,22658.0
2024-07-25 12:30:00,116.87,116.91,116.78,116.87,14185.0,114.491,114.5302,114.4029,114.491,14185.0
2024-07-25 12:35:00,116.85,117.01,116.84,116.95,23616.0,114.4714,114.6282,114.4616,114.5694,23616.0
2024-07-25 12:40:00,116.97,117.05,116.94,117.02,34723.0,114.589,114.6674,114.5596,114.638,34723.0
2024-07-25 12:45:00,117.01,117.08,116.89,116.98,41625.0,114.6282,114.6968,114.5106,114.5988,41625.0
2024-07-25 12:50:00,116.97,117.0,116.83,116.97,37354.0,114.589,114.6184,114.4519,114.589,37354.0
2024-07-25 12:55:00,116.98,117.05,116.94,116.98,19430.0,114.5988,114.6674,114.5596,114.5988,19430.0
2024-07-25 13:00:00,116.99,117.2,116.94,117.06,30758.0,114.6086,114.8143,114.5596,114.6772,30758.0
2024-07-25 13:05:00,117.05,117.26,117.01,117.25,55021.0,114.6674,114.8731,114.6282,114.8633,55021.0
2024-07-25 13:10:00,117.25,117.31,117.09,117.1,55205.0,114.8633,114.9221,114.7066,114.7164,55205.0
2024-07-25 13:15:00,117.09,117.1,116.93,116.96,274983.0,114.7066,114.7164,114.5498,114.5792,274983.0
2024-07-25 13:20:00,116.96,117.02,116.76,116.79,34996.0,114.5792,114.638,114.3833,114.4127,34996.0
2024-07-25 13:25:00,116.82,116.97,116.8,116.82,45346.0,114.4421,114.589,114.4225,114.4421,45346.0
2024-07-25 13:30:00,116.83,116.89,116.72,116.81,27048.0,114.4519,114.5106,114.3441,114.4323,27048.0
2024-07-25 13:35:00,116.82,116.88,116.76,116.86,44521.0,114.4421,114.5008,114.3833,114.4812,44521.0
2024-07-25 13:40:00,116.86,116.91,116.82,116.88,27157.0,114.4812,114.5302,114.4421,114.5008,27157.0
2024-07-25 13:45:00,116.9,116.9,116.68,116.68,22059.0,114.5204,114.5204,114.3049,114.3049,22059.0
2024-07-25 13:50:00,116.67,116.77,116.6,116.64,24817.0,114.2951,114.3931,114.2265,114.2657,24817.0
2024-07-25 13:55:00,116.63,116.79,116.61,116.72,20457.0,114.2559,114.4127,114.2363,114.3441,20457.0
2024-07-25 14:00:00,116.68,116.71,116.56,116.57,22067.0,114.3049,114.3343,114.1873,114.1971,22067.0
2024-07-25 14:05:00,116.57,116.57,116.42,116.42,77341.0,114.1971,114.1971,114.0502,114.0502,77341.0
2024-07-25 14:10:00,116.45,116.49,116.35,116.41,36210.0,114.0796,114.1188,113.9816,114.0404,36210.0
2024-07-25 14:15:00,116.43,116.53,116.33,116.51,39888.0,114.06,114.158,113.962,114.1384,39888.0
2024-07-25 14:20:00,116.52,116.52,116.4,116.41,33579.0,114.1482,114.1482,114.0306,114.0404,33579.0
2024-07-25 14:25:00,116.4,116.55,116.32,116.36,46195.0,114.0306,114.1776,113.9522,113.9914,46195.0
2024-07-25 14:30:00,116.34,116.51,116.34,116.48,45325.0,113.9718,114.1384,113.9718,114.109,45325.0
2024-07-25 14:35:00,116.47,116.5,116.3,116.37,39926.0,114.0992,114.1286,113.9326,114.0012,39926.0
2024-07-25 14:40:00,116.37,116.4,116.1,116.18,35720.0,114.0012,114.0306,113.7367,113.8151,35720.0
2024-07-25 14:45:00,116.17,116.17,115.81,115.82,45477.0,113.8053,113.8053,113.4526,113.4624,45477.0
2024-07-25 14:50:00,115.82,115.94,115.77,115.79,51590.0,113.4624,113.58,113.4134,113.433,51590.0
2024-07-25 14:55:00,115.8,116.03,115.78,115.9,23024.0,113.4428,113.6681,113.4232,113.5408,23024.0
2024-07-25 15:00:00,115.9,116.04,115.89,115.94,17990.0,113.5408,113.6779,113.531,113.58,17990.0
2024-07-25 15:05:00,115.93,116.07,115.93,115.97,27008.0,113.5702,113.7073,113.5702,113.6094,27008.0
2024-07-25 15:10:00,115.98,116.1,115.9,116.09,33785.0,113.6192,113.7367,113.5408,113.7269,33785.0
2024-07-25 15:15:00,116.09,116.26,116.06,116.22,48297.0,113.7269,113.8935,113.6975,113.8543,48297.0
2024-07-25 15:20:00,116.21,116.31,116.17,116.25,31770.0,113.8445,113.9424,113.8053,113.8837,31770.0
2024-07-25 15:25:00,116.25,116.45,116.25,116.43,55136.0,113.8837,114.0796,113.8837,114.06,55136.0
2024-07-25 15:30:00,116.43,116.45,116.32,116.35,31532.0,114.06,114.0796,113.9522,113.9816,31532.0
2024-07-25 15:35:00,116.36,116.37,116.17,116.2,42738.0,113.9914,114.0012,113.8053,113.8347,42738.0
2024-07-25 15:40:00,116.21,116.31,116.07,116.1,33094.0,113.8445,113.9424,113.7073,113.7367,33094.0
2024-07-25 15:45:00,116.1,116.1,115.86,116.06,58052.0,113.7367,113.7367,113.5016,113.6975,58052.0
2024-07-25 15:50:00,116.05,116.1,115.71,115.72,72722.0,113.6877,113.7367,113.3546,113.3644,72722.0
2024-07-25 15:55:00,115.71,115.79,115.59,115.63,292979.0,113.3546,113.433,113.2371,113.2763,292979.0
2024-07-26 09:30:00,117.36,117.53,116.99,117.44,120508.0,114.9711,115.1376,114.6086,115.0494,120508.0
2024-07-26 09:35:00,117.56,117.8,117.3,117.41,46423.0,115.167,115.4021,114.9123,115.02,46423.0
2024-07-26 09:40:00,117.43,117.6,117.18,117.54,36377.0,115.0396,115.2062,114.7947,115.1474,36377.0
2024-07-26 09:45:00,117.51,117.84,117.49,117.62,51802.0,115.118,115.4413,115.0984,115.2258,51802.0
2024-07-26 09:50:00,117.64,117.75,117.42,117.75,36019.0,115.2454,115.3531,115.0298,115.3531,36019.0
2024-07-26 09:55:00,117.79,117.92,117.52,117.55,34072.0,115.3923,115.5197,115.1278,115.1572,34072.0
2024-07-26 10:00:00,117.51,118.06,117.42,118.0,86400.0,115.118,115.6568,115.0298,115.598,86400.0
2024-07-26 10:05:00,118.0,118.04,117.52,117.52,31755.0,115.598,115.6372,115.1278,115.1278,31755.0
2024-07-26 10:10:00,117.54,117.93,117.51,117.52,72228.0,115.1474,115.5295,115.118,115.1278,72228.0
2024-07-26 10:15:00,117.5,117.72,117.42,117.47,44326.0,115.1082,115.3237,115.0298,115.0788,44326.0
2024-07-26 10:20:00,117.47,117.59,117.32,117.49,29662.0,115.0788,115.1964,114.9319,115.0984,29662.0
2024-07-26 10:25:00,117.51,117.59,117.26,117.27,36912.0,115.118,115.1964,114.8731,114.8829,36912.0
2024-07-26 10:30:00,117.28,117.28,116.65,116.7,76311.0,114.8927,114.8927,114.2755,114.3245,76311.0
2024-07-26 10:35:00,116.71,116.99,116.63,116.96,51561.0,114.3343,114.6086,114.2559,114.5792,51561.0
2024-07-26 10:40:00,116.97,117.25,116.95,117.17,96883.0,114.589,114.8633,114.5694,114.7849,96883.0
2024-07-26 10:45:00,117.2,117.34,117.03,117.04,19640.0,114.8143,114.9515,114.6478,114.6576,19640.0
2024-07-26 10:50:00,117.0,117.0,116.74,116.94,22600.0,114.6184,114.6184,114.3637,114.5596,22600.0
2024-07-26 10:55:00,116.95,116.97,116.68,116.81,32895.0,114.5694,114.589,114.3049,114.4323,32895.0
2024-07-26 11:00:00,116.84,116.95,116.75,116.84,21909.0,114.4616,114.5694,114.3735,114.4616,21909.0
2024-07-26 11:05:00,116.85,116.85,116.71,116.71,17031.0,114.4714,114.4714,114.3343,114.3343,17031.0
2024-07-26 11:10:00,116.75,116.77,116.68,116.73,21215.0,114.3735,114.3931,114.3049,114.3539,21215.0
2024-07-26 11:15:00,116.73,116.73,116.45,116.56,40209.0,114.3539,114.3539,114.0796,114.1873,40209.0
2024-07-26 11:20:00,116.59,116.76,116.55,116.75,39871.0,114.2167,114.3833,114.1776,114.3735,39871.0
2024-07-26 11:25:00,116.73,116.82,116.62,116.72,20270.0,114.3539,114.4421,114.2461,114.3441,20270.0
2024-07-26 11:30:00,116.7,116.86,116.69,116.73,16436.0,114.3245,114.4812,114.3147,114.3539,16436.0
2024-07-26 11:35:00,116.7,116.96,116.7,116.96,20132.0,114.3245,114.5792,114.3245,114.5792,20132.0
2024-07-26 11:40:00,116.97,117.05,116.85,117.04,50833.0,114.589,114.6674,114.4714,114.6576,50833.0
2024-07-26 11:45:00,117.04,117.08,116.77,116.94,191411.0,114.6576,114.6968,114.3931,114.5596,191411.0
2024-07-26 11:50:00,116.95,117.19,116.94,117.06,32805.0,114.5694,114.8045,114.5596,114.6772,32805.0
2024-07-26 11:55:00,117.09,117.38,117.09,117.35,27732.0,114.7066,114.9907,114.7066,114.9613,27732.0
2024-07-26 12:00:00,117.36,117.54,117.32,117.51,22695.0,114.9711,115.1474,114.9319,115.118,22695.0
2024-07-26 12:05:00,117.5,117.59,117.48,117.58,32275.0,115.1082,115.1964,115.0886,115.1866,32275.0
2024-07-26 12:10:00,117.58,117.61,117.33,117.4,33815.0,115.1866,115.216,114.9417,115.0102,33815.0
2024-07-26 12:15:00,117.4,117.49,117.39,117.4,26296.0,115.0102,115.0984,115.0005,115.0102,26296.0
2024-07-26 12:20:00,117.36,117.37,117.26,117.31,19148.0,114.9711,114.9809,114.8731,114.9221,19148.0
2024-07-26 12:25:00,117.33,117.42,117.33,117.33,13965.0,114.9417,115.0298,114.9417,114.9417,13965.0
2024-07-26 12:30:00,117.35,117.44,117.26,117.27,22127.0,114.9613,115.0494,114.8731,114.8829,22127.0
2024-07-26 12:35:00,117.29,117.31,117.2,117.31,23581.0,114.9025,114.9221,114.8143,114.9221,23581.0
2024-07-26 12:40:00,117.31,117.52,117.31,117.46,73624.0,114.9221,115.1278,114.9221,115.069,73624.0
2024-07-26 12:45:00,117.46,117.5,117.32,117.34,21556.0,115.069,115.1082,114.9319,114.9515,21556.0
2024-07-26 12:50:00,117.32,117.47,117.29,117.45,26253.0,114.9319,115.0788,114.9025,115.0592,26253.0
2024-07-26 12:55:00,117.45,117.54,117.37,117.54,29146.0,115.0592,115.1474,114.9809,115.1474,29146.0
2024-07-26 13:00:00,117.53,117.56,117.44,117.48,33404.0,115.1376,115.167,115.0494,115.0886,33404.0
2024-07-26 13:05:00,117.45,117.51,117.32,117.33,64568.0,115.0592,115.118,114.9319,114.9417,64568.0
2024-07-26 13:10:00,117.34,117.49,117.34,117.38,76151.0,114.9515,115.0984,114.9515,114.9907,76151.0
2024-07-26 13:15:00,117.38,117.46,117.35,117.35,19573.0,114.9907,115.069,114.9613,114.9613,19573.0
2024-07-26 13:20:00,117.35,117.45,117.33,117.45,29891.0,114.9613,115.0592,114.9417,115.0592,29891.0
2024-07-26 13:25:00,117.45,117.59,117.43,117.58,29230.0,115.0592,115.1964,115.0396,115.1866,29230.0
2024-07-26 13:30:00,117.53,117.55,117.29,117.34,19520.0,115.1376,115.1572,114.9025,114.9515,19520.0
2024-07-26 13:35:00,117.28,117.28,117.06,117.1,17497.0,114.8927,114.8927,114.6772,114.7164,17497.0
2024-07-26 13:40:00,117.1,117.27,117.09,117.27,13376.0,114.7164,114.8829,114.7066,114.8829,13376.0
2024-07-26 13:45:00,117.25,117.44,117.21,117.24,34842.0,114.8633,115.0494,114.8241,114.8535,34842.0
2024-07-26 13:50:00,117.26,117.37,117.18,117.37,17033.0,114.8731,114.9809,114.7947,114.9809,17033.0
2024-07-26 13:55:00,117.34,117.38,117.29,117.31,10461.0,114.9515,114.9907,114.9025,114.9221,10461.0
2024-07-26 14:00:00,117.32,117.48,117.32,117.37,33255.0,114.9319,115.0886,114.9319,114.9809,33255.0
2024-07-26 14:05:00,117.35,117.42,117.31,117.41,11063.0,114.9613,115.0298,114.9221,115.02,11063.0
2024-07-26 14:10:00,117.42,117.47,117.4,117.44,34301.0,115.0298,115.0788,115.0102,115.0494,34301.0
2024-07-26 14:15:00,117.45,117.49,117.33,117.33,10391.0,115.0592,115.0984,114.9417,114.9417,10391.0
2024-07-26 14:20:00,117.32,117.42,117.26,117.42,11706.0,114.9319,115.0298,114.8731,115.0298,11706.0
2024-07-26 14:25:00,117.42,117.49,117.4,117.4,15248.0,115.0298,115.0984,115.0102,115.0102,15248.0
2024-07-26 14:30:00,117.37,117.4,117.28,117.4,24279.0,114.9809,115.0102,114.8927,115.0102,24279.0
2024-07-26 14:35:00,117.4,117.52,117.4,117.51,10152.0,115.0102,115.1278,115.0102,115.118,10152.0
2024-07-26 14:40:00,117.48,117.48,117.28,117.46,36254.0,115.0886,115.0886,114.8927,115.069,36254.0
2024-07-26 14:45:00,117.45,117.47,117.33,117.38,9550.0,115.0592,115.0788,114.9417,114.9907,9550.0
2024-07-26 14:50:00,117.38,117.44,117.29,117.32,29383.0,114.9907,115.0494,114.9025,114.9319,29383.0
2024-07-26 14:55:00,117.31,117.42,117.3,117.31,38990.0,114.9221,115.0298,114.9123,114.9221,38990.0
2024-07-26 15:00:00,117.31,117.32,117.19,117.19,20845.0,114.9221,114.9319,114.8045,114.8045,20845.0
2024-07-26 15:05:00,117.19,117.37,117.13,117.36,23544.0,114.8045,114.9809,114.7457,114.9711,23544.0
2024-07-26 15:10:00,117.37,117.54,117.33,117.46,14156.0,114.9809,115.1474,114.9417,115.069,14156.0
2024-07-26 15:15:00,117.45,117.48,117.38,117.45,18861.0,115.0592,115.0886,114.9907,115.0592,18861.0
2024-07-26 15:20:00,117.46,117.58,117.45,117.58,15867.0,115.069,115.1866,115.0592,115.1866,15867.0
2024-07-26 15:25:00,117.58,117.66,117.57,117.59,33500.0,115.1866,115.265,115.1768,115.1964,33500.0
2024-07-26 15:30:00,117.59,117.6,117.31,117.37,33831.0,115.1964,115.2062,114.9221,114.9809,33831.0
2024-07-26 15:35:00,117.33,117.54,117.33,117.54,18009.0,114.9417,115.1474,114.9417,115.1474,18009.0
2024-07-26 15:40:00,117.58,117.7,117.56,117.7,24040.0,115.1866,115.3041,115.167,115.3041,24040.0
2024-07-26 15:45:00,117.7,117.85,117.67,117.8,50183.0,115.3041,115.4511,115.2748,115.4021,50183.0
2024-07-26 15:50:00,117.8,117.94,117.52,117.53,57685.0,115.4021,115.5393,115.1278,115.1376,57685.0
2024-07-26 15:55:00,117.54,117.77,117.5,117.76,76808.0,115.1474,115.3727,115.1082,115.3629,76808.0
2024-07-29 09:30:00,118.1,118.42,117.71,117.8,485629.0,115.696,116.0095,115.3139,115.4021,485629.0
2024-07-29 09:35:00,117.8,117.94,117.55,117.69,53053.0,115.4021,115.5393,115.1572,115.2943,53053.0
2024-07-29 09:40:00,117.65,118.06,117.63,117.76,42500.0,115.2552,115.6568,115.2356,115.3629,42500.0
2024-07-29 09:45:00,117.79,118.2,117.79,117.92,71594.0,115.3923,115.794,115.3923,115.5197,71594.0
2024-07-29 09:50:00,117.89,118.02,117.72,117.92,35995.0,115.4903,115.6176,115.3237,115.5197,35995.0
2024-07-29 09:55:00,117.92,118.14,117.87,118.09,39399.0,115.5197,115.7352,115.4707,115.6862,39399.0
2024-07-29 10:00:00,118.1,118.43,118.04,118.4,36641.0,115.696,116.0193,115.6372,115.9899,36641.0
2024-07-29 10:05:00,118.35,118.4,118.09,118.18,17183.0,115.9409,115.9899,115.6862,115.7744,17183.0
2024-07-29 10:10:00,118.14,118.14,117.77,117.77,44005.0,115.7352,115.7352,115.3727,115.3727,44005.0
2024-07-29 10:15:00,117.75,117.96,117.6,117.61,34665.0,115.3531,115.5588,115.2062,115.216,34665.0
2024-07-29 10:20:00,117.59,117.87,117.55,117.71,14506.0,115.1964,115.4707,115.1572,115.3139,14506.0
2024-07-29 10:25:00,117.72,117.72,117.31,117.33,26551.0,115.3237,115.3237,114.9221,114.9417,26551.0
2024-07-29 10:30:00,117.29,117.34,116.84,116.91,55616.0,114.9025,114.9515,114.4616,114.5302,55616.0
2024-07-29 10:35:00,116.86,117.25,116.76,117.23,55811.0,114.4812,114.8633,114.3833,114.8437,55811.0
2024-07-29 10:40:00,117.21,117.35,117.16,117.34,18225.0,114.8241,114.9613,114.7751,114.9515,18225.0
2024-07-29 10:45:00,117.35,117.37,117.1,117.1,21211.0,114.9613,114.9809,114.7164,114.7164,21211.0
2024-07-29 10:50:00,117.08,117.24,117.01,117.08,28048.0,114.6968,114.8535,114.6282,114.6968,28048.0
2024-07-29 10:55:00,117.08,117.25,117.07,117.1,67642.0,114.6968,114.8633,114.687,114.7164,67642.0
2024-07-29 11:00:00,117.08,117.12,116.95,117.0,23011.0,114.6968,114.7359,114.5694,114.6184,23011.0
2024-07-29 11:05:00,117.0,117.11,116.9,116.97,23848.0,114.6184,114.7262,114.5204,114.589,23848.0
2024-07-29 11:10:00,116.99,117.08,116.84,117.01,40715.0,114.6086,114.6968,114.4616,114.6282,40715.0
2024-07-29 11:15:00,117.02,117.02,116.86,116.89,30269.0,114.638,114.638,114.4812,114.5106,30269.0
2024-07-29 11:20:00,116.92,117.2,116.91,117.2,34513.0,114.54,114.8143,114.5302,114.8143,34513.0
2024-07-29 11:25:00,117.2,117.22,116.98,117.03,12836.0,114.8143,114.8339,114.5988,114.6478,12836.0
2024-07-29 11:30:00,117.06,117.08,116.7,116.7,54792.0,114.6772,114.6968,114.3245,114.3245,54792.0
2024-07-29 11:35:00,116.71,116.93,116.68,116.91,77712.0,114.3343,114.5498,114.3049,114.5302,77712.0
2024-07-29 11:40:00,116.91,116.99,116.8,116.9,57512.0,114.5302,114.6086,114.4225,114.5204,57512.0
2024-07-29 11:45:00,116.91,117.14,116.85,117.14,59651.0,114.5302,114.7555,114.4714,114.7555,59651.0
2024-07-29 11:50:00,117.18,117.23,116.99,117.02,25709.0,114.7947,114.8437,114.6086,114.638,25709.0
2024-07-29 11:55:00,117.07,117.21,117.07,117.16,9846.0,114.687,114.8241,114.687,114.7751,9846.0
2024-07-29 12:00:00,117.15,117.24,117.12,117.2,17330.0,114.7653,114.8535,114.7359,114.8143,17330.0
2024-07-29 12:05:00,117.22,117.36,117.22,117.25,30006.0,114.8339,114.9711,114.8339,114.8633,30006.0
2024-07-29 12:10:00,117.25,117.3,117.17,117.29,8992.0,114.8633,114.9123,114.7849,114.9025,8992.0
2024-07-29 12:15:00,117.31,117.32,117.2,117.21,13951.0,114.9221,114.9319,114.8143,114.8241,13951.0
2024-07-29 12:20:00,117.23,117.27,117.16,117.23,16969.0,114.8437,114.8829,114.7751,114.8437,16969.0
2024-07-29 12:25:00,117.2,117.21,117.02,117.06,31122.0,114.8143,114.8241,114.638,114.6772,31122.0
2024-07-29 12:30:00,117.07,117.16,117.06,117.07,14174.0,114.687,114.7751,114.6772,114.687,14174.0
2024-07-29 12:35:00,117.06,117.15,116.94,116.95,20803.0,114.6772,114.7653,114.5596,114.5694,20803.0
2024-07-29 12:40:00,116.95,117.11,116.93,116.98,26904.0,114.5694,114.7262,114.5498,114.5988,26904.0
2024-07-29 12:45:00,116.98,117.05,116.96,116.98,24667.0,114.5988,114.6674,114.5792,114.5988,24667.0
2024-07-29 12:50:00,116.98,117.0,116.81,117.0,31347.0,114.5988,114.6184,114.4323,114.6184,31347.0
2024-07-29 12:55:00,117.0,117.04,116.85,116.87,13230.0,114.6184,114.6576,114.4714,114.491,13230.0
2024-07-29 13:00:00,116.87,116.88,116.76,116.81,15125.0,114.491,114.5008,114.3833,114.4323,15125.0
2024-07-29 13:05:00,116.81,116.89,116.78,116.86,18140.0,114.4323,114.5106,114.4029,114.4812,18140.0
2024-07-29 13:10:00,116.87,117.03,116.87,116.98,17062.0,114.491,114.6478,114.491,114.5988,17062.0
2024-07-29 13:15:00,117.01,117.01,116.81,116.89,15949.0,114.6282,114.6282,114.4323,114.5106,15949.0
2024-07-29 13:20:00,116.88,116.88,116.74,116.74,19029.0,114.5008,114.5008,114.3637,114.3637,19029.0
2024-07-29 13:25:00,116.73,116.76,116.65,116.65,17003.0,114.3539,114.3833,114.2755,114.2755,17003.0
2024-07-29 13:30:00,116.65,116.66,116.58,116.6,12193.0,114.2755,114.2853,114.2069,114.2265,12193.0
2024-07-29 13:35:00,116.58,116.61,116.48,116.61,39863.0,114.2069,114.2363,114.109,114.2363,39863.0
2024-07-29 13:40:00,116.62,116.65,116.56,116.58,8051.0,114.2461,114.2755,114.1873,114.2069,8051.0
2024-07-29 13:45:00,116.58,116.59,116.51,116.55,21509.0,114.2069,114.2167,114.1384,114.1776,21509.0
2024-07-29 13:50:00,116.52,116.55,116.49,116.54,14181.0,114.1482,114.1776,114.1188,114.1678,14181.0
2024-07-29 13:55:00,116.53,116.65,116.5,116.63,11129.0,114.158,114.2755,114.1286,114.2559,11129.0
2024-07-29 14:00:00,116.61,116.68,116.5,116.67,53627.0,114.2363,114.3049,114.1286,114.2951,53627.0
2024-07-29 14:05:00,116.67,116.76,116.66,116.75,72181.0,114.2951,114.3833,114.2853,114.3735,72181.0
2024-07-29 14:10:00,116.76,116.78,116.69,116.77,12328.0,114.3833,114.4029,114.3147,114.3931,12328.0
2024-07-29 14:15:00,116.76,116.78,116.63,116.74,44662.0,114.3833,114.4029,114.2559,114.3637,44662.0
2024-07-29 14:20:00,116.73,116.8,116.65,116.66,13588.0,114.3539,114.4225,114.2755,114.2853,13588.0
2024-07-29 14:25:00,116.68,116.72,116.66,116.7,43691.0,114.3049,114.3441,114.2853,114.3245,43691.0
2024-07-29 14:30:00,116.72,116.72,116.6,116.65,9734.0,114.3441,114.3441,114.2265,114.2755,9734.0
2024-07-29 14:35:00,116.67,116.73,116.62,116.66,33202.0,114.2951,114.3539,114.2461,114.2853,33202.0
2024-07-29 14:40:00,116.67,116.77,116.66,116.73,16351.0,114.2951,114.3931,114.2853,114.3539,16351.0
2024-07-29 14:45:00,116.74,116.75,116.57,116.65,24321.0,114.3637,114.3735,114.1971,114.2755,24321.0
2024-07-29 14:50:00,116.64,116.65,116.5,116.58,27756.0,114.2657,114.2755,114.1286,114.2069,27756.0
2024-07-29 14:55:00,116.58,116.72,116.57,116.69,36887.0,114.2069,114.3441,114.1971,114.3147,36887.0
2024-07-29 15:00:00,116.69,116.85,116.63,116.81,45452.0,114.3147,114.4714,114.2559,114.4323,45452.0
2024-07-29 15:05:00,116.83,116.89,116.75,116.8,25909.0,114.4519,114.5106,114.3735,114.4225,25909.0
2024-07-29 15:10:00,116.83,116.86,116.78,116.79,41489.0,114.4519,114.4812,114.4029,114.4127,41489.0
2024-07-29 15:15:00,116.78,116.8,116.68,116.74,15466.0,114.4029,114.4225,114.3049,114.3637,15466.0
2024-07-29 15:20:00,116.71,116.93,116.7,116.93,28837.0,114.3343,114.5498,114.3245,114.5498,28837.0
2024-07-29 15:25:00,116.91,116.96,116.85,116.89,28338.0,114.5302,114.5792,114.4714,114.5106,28338.0
2024-07-29 15:30:00,116.89,116.97,116.85,116.97,42001.0,114.5106,114.589,114.4714,114.589,42001.0
2024-07-29 15:35:00,116.97,117.09,116.92,117.03,36441.0,114.589,114.7066,114.54,114.6478,36441.0
2024-07-29 15:40:00,117.02,117.11,116.98,117.1,19857.0,114.638,114.7262,114.5988,114.7164,19857.0
2024-07-29 15:45:00,117.11,117.13,117.05,117.11,22168.0,114.7262,114.7457,114.6674,114.7262,22168.0
2024-07-29 15:50:00,117.09,117.26,117.01,117.02,31773.0,114.7066,114.8731,114.6282,114.638,31773.0
2024-07-29 15:55:00,117.02,117.04,116.91,116.96,156294.0,114.638,114.6576,114.5302,114.5792,156294.0
2024-07-30 09:30:00,117.22,117.78,117.22,117.63,79940.0,114.8339,115.3825,114.8339,115.2356,79940.0
2024-07-30 09:35:00,117.61,118.0,117.51,117.95,24887.0,115.216,115.598,115.118,115.5491,24887.0
2024-07-30 09:40:00,117.99,118.2,117.82,117.9,43040.0,115.5882,115.794,115.4217,115.5001,43040.0
2024-07-30 09:45:00,117.89,118.18,117.85,117.99,41104.0,115.4903,115.7744,115.4511,115.5882,41104.0
2024-07-30 09:50:00,117.96,118.04,117.86,117.87,31473.0,115.5588,115.6372,115.4609,115.4707,31473.0
2024-07-30 09:55:00,117.85,117.96,117.75,117.85,13723.0,115.4511,115.5588,115.3531,115.4511,13723.0
2024-07-30 10:00:00,117.81,117.81,117.48,117.48,12467.0,115.4119,115.4119,115.0886,115.0886,12467.0
2024-07-30 10:05:00,117.47,117.79,117.45,117.56,19809.0,115.0788,115.3923,115.0592,115.167,19809.0
2024-07-30 10:10:00,117.58,117.58,117.15,117.17,31030.0,115.1866,115.1866,114.7653,114.7849,31030.0
2024-07-30 10:15:00,117.16,117.37,117.11,117.22,39581.0,114.7751,114.9809,114.7262,114.8339,39581.0
2024-07-30 10:20:00,117.26,117.41,117.15,117.31,22715.0,114.8731,115.02,114.7653,114.9221,22715.0
2024-07-30 10:25:00,117.32,117.57,117.25,117.43,21377.0,114.9319,115.1768,114.8633,115.0396,21377.0
2024-07-30 10:30:00,117.39,117.56,117.34,117.39,38636.0,115.0005,115.167,114.9515,115.0005,38636.0
2024-07-30 10:35:00,117.41,117.49,117.25,117.48,37258.0,115.02,115.0984,114.8633,115.0886,37258.0
2024-07-30 10:40:00,117.43,117.6,117.39,117.6,11322.0,115.0396,115.2062,115.0005,115.2062,11322.0
2024-07-30 10:45:00,117.62,117.77,117.58,117.6,25701.0,115.2258,115.3727,115.1866,115.2062,25701.0
2024-07-30 10:50:00,117.62,117.76,117.51,117.56,11060.0,115.2258,115.3629,115.118,115.167,11060.0
2024-07-30 10:55:00,117.59,117.64,117.34,117.39,11642.0,115.1964,115.2454,114.9515,115.0005,11642.0
2024-07-30 11:00:00,117.41,117.41,117.06,117.06,28796.0,115.02,115.02,114.6772,114.6772,28796.0
2024-07-30 11:05:00,117.04,117.17,116.97,117.15,24840.0,114.6576,114.7849,114.589,114.7653,24840.0
2024-07-30 11:10:00,117.12,117.37,117.1,117.35,15035.0,114.7359,114.9809,114.7164,114.9613,15035.0
2024-07-30 11:15:00,117.33,117.51,117.28,117.51,29725.0,114.9417,115.118,114.8927,115.118,29725.0
2024-07-30 11:20:00,117.5,117.56,117.39,117.54,25817.0,115.1082,115.167,115.0005,115.1474,25817.0
2024-07-30 11:25:00,117.54,117.55,117.32,117.33,31293.0,115.1474,115.1572,114.9319,114.9417,31293.0
2024-07-30 11:30:00,117.29,117.4,117.29,117.32,22608.0,114.9025,115.0102,114.9025,114.9319,22608.0
2024-07-30 11:35:00,117.29,117.42,117.2,117.25,56440.0,114.9025,115.0298,114.8143,114.8633,56440.0
2024-07-30 11:40:00,117.25,117.35,117.19,117.26,53908.0,114.8633,114.9613,114.8045,114.8731,53908.0
2024-07-30 11:45:00,117.23,117.43,117.21,117.36,44734.0,114.8437,115.0396,114.8241,114.9711,44734.0
2024-07-30 11:50:00,117.32,117.34,117.2,117.21,15986.0,114.9319,114.9515,114.8143,114.8241,15986.0
2024-07-30 11:55:00,117.22,117.25,117.14,117.25,24252.0,114.8339,114.8633,114.7555,114.8633,24252.0
2024-07-30 12:00:00,117.27,117.32,117.04,117.05,40955.0,114.8829,114.9319,114.6576,114.6674,40955.0
2024-07-30 12:05:00,117.02,117.27,117.02,117.21,31999.0,114.638,114.8829,114.638,114.8241,31999.0
2024-07-30 12:10:00,117.24,117.28,117.2,117.21,19283.0,114.8535,114.8927,114.8143,114.8241,19283.0
2024-07-30 12:15:00,117.17,117.18,117.05,117.12,31172.0,114.7849,114.7947,114.6674,114.7359,31172.0
2024-07-30 12:20:00,117.1,117.1,116.97,117.06,24951.0,114.7164,114.7164,114.589,114.6772,24951.0
2024-07-30 12:25:00,117.07,117.22,117.05,117.22,40933.0,114.687,114.8339,114.6674,114.8339,40933.0
2024-07-30 12:30:00,117.22,117.27,117.14,117.2,17128.0,114.8339,114.8829,114.7555,114.8143,17128.0
2024-07-30 12:35:00,117.22,117.43,117.16,117.36,22188.0,114.8339,115.0396,114.7751,114.9711,22188.0
2024-07-30 12:40:00,117.39,117.52,117.34,117.42,203273.0,115.0005,115.1278,114.9515,115.0298,203273.0
2024-07-30 12:45:00,117.42,117.49,117.36,117.37,173336.0,115.0298,115.0984,114.9711,114.9809,173336.0
2024-07-30 12:50:00,117.35,117.44,117.14,117.14,20539.0,114.9613,115.0494,114.7555,114.7555,20539.0
2024-07-30 12:55:00,117.16,117.33,117.06,117.06,39510.0,114.7751,114.9417,114.6772,114.6772,39510.0
2024-07-30 13:00:00,117.08,117.09,116.94,117.07,35061.0,114.6968,114.7066,114.5596,114.687,35061.0
2024-07-30 13:05:00,117.02,117.23,116.98,117.23,26115.0,114.638,114.8437,114.5988,114.8437,26115.0
2024-07-30 13:10:00,117.21,117.3,117.13,117.28,16338.0,114.8241,114.9123,114.7457,114.8927,16338.0
2024-07-30 13:15:00,117.29,117.34,117.14,117.17,68054.0,114.9025,114.9515,114.7555,114.7849,68054.0
2024-07-30 13:20:00,117.17,117.29,117.16,117.24,19196.0,114.7849,114.9025,114.7751,114.8535,19196.0
2024-07-30 13:25:00,117.21,117.25,117.01,117.08,15787.0,114.8241,114.8633,114.6282,114.6968,15787.0
2024-07-30 13:30:00,117.06,117.19,117.0,117.19,7621.0,114.6772,114.8045,114.6184,114.8045,7621.0
2024-07-30 13:35:00,117.19,117.4,117.13,117.39,53644.0,114.8045,115.0102,114.7457,115.0005,53644.0
2024-07-30 13:40:00,117.38,117.39,117.3,117.38,16941.0,114.9907,115.0005,114.9123,114.9907,16941.0
2024-07-30 13:45:00,117.4,117.41,117.22,117.4,173118.0,115.0102,115.02,114.8339,115.0102,173118.0
2024-07-30 13:50:00,117.35,117.42,117.27,117.31,62774.0,114.9613,115.0298,114.8829,114.9221,62774.0
2024-07-30 13:55:00,117.31,117.39,117.28,117.34,19899.0,114.9221,115.0005,114.8927,114.9515,19899.0
2024-07-30 14:00:00,117.36,117.4,117.29,117.32,27288.0,114.9711,115.0102,114.9025,114.9319,27288.0
2024-07-30 14:05:00,117.35,117.41,117.34,117.36,85646.0,114.9613,115.02,114.9515,114.9711,85646.0
2024-07-30 14:10:00,117.38,117.41,117.35,117.35,90482.0,114.9907,115.02,114.9613,114.9613,90482.0
2024-07-30 14:15:00,117.35,117.51,117.35,117.48,36420.0,114.9613,115.118,114.9613,115.0886,36420.0
2024-07-30 14:20:00,117.48,117.55,117.45,117.47,11801.0,115.0886,115.1572,115.0592,115.0788,11801.0
2024-07-30 14:25:00,117.45,117.45,117.24,117.4,27136.0,115.0592,115.0592,114.8535,115.0102,27136.0
2024-07-30 14:30:00,117.38,117.4,117.26,117.28,19130.0,114.9907,115.0102,114.8731,114.8927,19130.0
2024-07-30 14:35:00,117.32,117.4,117.3,117.4,16126.0,114.9319,115.0102,114.9123,115.0102,16126.0
2024-07-30 14:40:00,117.38,117.49,117.37,117.43,14221.0,114.9907,115.0984,114.9809,115.0396,14221.0
2024-07-30 14:45:00,117.43,117.45,117.24,117.27,32184.0,115.0396,115.0592,114.8535,114.8829,32184.0
2024-07-30 14:50:00,117.29,117.38,117.28,117.34,20139.0,114.9025,114.9907,114.8927,114.9515,20139.0
2024-07-30 14:55:00,117.34,117.36,117.24,117.35,19310.0,114.9515,114.9711,114.8535,114.9613,19310.0
2024-07-30 15:00:00,117.36,117.36,117.27,117.3,15632.0,114.9711,114.9711,114.8829,114.9123,15632.0
2024-07-30 15:05:00,117.29,117.36,117.29,117.35,181995.0,114.9025,114.9711,114.9025,114.9613,181995.0
2024-07-30 15:10:00,117.34,117.44,117.34,117.41,15473.0,114.9515,115.0494,114.9515,115.02,15473.0
2024-07-30 15:15:00,117.42,117.55,117.42,117.54,25408.0,115.0298,115.1572,115.0298,115.1474,25408.0
2024-07-30 15:20:00,117.55,117.62,117.52,117.6,19449.0,115.1572,115.2258,115.1278,115.2062,19449.0
2024-07-30 15:25:00,117.62,117.65,117.56,117.59,74921.0,115.2258,115.2552,115.167,115.1964,74921.0
2024-07-30 15:30:00,117.56,117.65,117.54,117.63,26273.0,115.167,115.2552,115.1474,115.2356,26273.0
2024-07-30 15:35:00,117.63,117.66,117.58,117.62,21747.0,115.2356,115.265,115.1866,115.2258,21747.0
2024-07-30 15:40:00,117.63,117.74,117.6,117.73,31641.0,115.2356,115.3433,115.2062,115.3335,31641.0
2024-07-30 15:45:00,117.74,117.94,117.72,117.88,51308.0,115.3433,115.5393,115.3237,115.4805,51308.0
2024-07-30 15:50:00,117.88,118.05,117.77,117.8,60640.0,115.4805,115.647,115.3727,115.4021,60640.0
2024-07-30 15:55:00,117.76,117.82,117.63,117.66,100464.0,115.3629,115.4217,115.2356,115.265,100464.0
2024-07-31 09:30:00,118.39,118.74,118.0,118.53,111357.0,115.9801,116.323,115.598,116.1172,111357.0
2024-07-31 09:35:00,118.43,118.5,117.81,117.88,34736.0,116.0193,116.0879,115.4119,115.4805,34736.0
2024-07-31 09:40:00,117.83,117.95,117.5,117.57,43880.0,115.4315,115.5491,115.1082,115.1768,43880.0
2024-07-31 09:45:00,117.63,117.87,117.57,117.66,29755.0,115.2356,115.4707,115.1768,115.265,29755.0
2024-07-31 09:50:00,117.63,117.76,117.52,117.53,43491.0,115.2356,115.3629,115.1278,115.1376,43491.0
2024-07-31 09:55:00,117.54,117.55,117.3,117.49,53372.0,115.1474,115.1572,114.9123,115.0984,53372.0
2024-07-31 10:00:00,117.48,117.9,117.47,117.66,31637.0,115.0886,115.5001,115.0788,115.265,31637.0
2024-07-31 10:05:00,117.68,117.82,117.56,117.7,27676.0,115.2845,115.4217,115.167,115.3041,27676.0
2024-07-31 10:10:00,117.71,118.01,117.65,118.01,37237.0,115.3139,115.6078,115.2552,115.6078,37237.0
2024-07-31 10:15:00,118.0,118.07,117.9,117.9,21075.0,115.598,115.6666,115.5001,115.5001,21075.0
2024-07-31 10:20:00,117.88,118.01,117.73,117.91,14224.0,115.4805,115.6078,115.3335,115.5099,14224.0
2024-07-31 10:25:00,117.94,118.03,117.79,117.97,20456.0,115.5393,115.6274,115.3923,115.5686,20456.0
2024-07-31 10:30:00,118.0,118.22,117.99,118.21,30122.0,115.598,115.8136,115.5882,115.8038,30122.0
2024-07-31 10:35:00,118.24,118.31,118.14,118.25,23349.0,115.8331,115.9017,115.7352,115.8429,23349.0
2024-07-31 10:40:00,118.28,118.5,118.23,118.45,18439.0,115.8723,116.0879,115.8234,116.0389,18439.0
2024-07-31 10:45:00,118.47,118.51,118.34,118.38,19798.0,116.0585,116.0977,115.9311,115.9703,19798.0
2024-07-31 10:50:00,118.38,118.41,118.09,118.11,38488.0,115.9703,115.9997,115.6862,115.7058,38488.0
2024-07-31 10:55:00,118.16,118.48,118.16,118.41,13892.0,115.7548,116.0683,115.7548,115.9997,13892.0
2024-07-31 11:00:00,118.45,118.58,118.42,118.43,14937.0,116.0389,116.1662,116.0095,116.0193,14937.0
2024-07-31 11:05:00,118.44,118.47,118.35,118.4,27650.0,116.0291,116.0585,115.9409,115.9899,27650.0
2024-07-31 11:10:00,118.4,118.42,118.22,118.29,16357.0,115.9899,116.0095,115.8136,115.8821,16357.0
2024-07-31 11:15:00,118.31,118.36,118.16,118.33,8889.0,115.9017,115.9507,115.7548,115.9213,8889.0
2024-07-31 11:20:00,118.34,118.42,118.26,118.42,18437.0,115.9311,116.0095,115.8527,116.0095,18437.0
2024-07-31 11:25:00,118.43,118.43,118.25,118.29,78737.0,116.0193,116.0193,115.8429,115.8821,78737.0
2024-07-31 11:30:00,118.27,118.43,118.26,118.43,46746.0,115.8625,116.0193,115.8527,116.0193,46746.0
2024-07-31 11:35:00,118.44,118.64,118.39,118.64,24793.0,116.0291,116.225,115.9801,116.225,24793.0
2024-07-31 11:40:00,118.65,118.67,118.59,118.65,21206.0,116.2348,116.2544,116.176,116.2348,21206.0
2024-07-31 11:45:00,118.64,118.71,118.56,118.59,17289.0,116.225,116.2936,116.1466,116.176,17289.0
2024-07-31 11:50:00,118.59,118.66,118.51,118.6,23926.0,116.176,116.2446,116.0977,116.1858,23926.0
2024-07-31 11:55:00,118.59,118.75,118.53,118.67,32641.0,116.176,116.3328,116.1172,116.2544,32641.0
2024-07-31 12:00:00,118.68,118.81,118.65,118.73,16627.0,116.2642,116.3915,116.2348,116.3132,16627.0
2024-07-31 12:05:00,118.72,118.92,118.68,118.91,50638.0,116.3034,116.4993,116.2642,116.4895,50638.0
2024-07-31 12:10:00,118.9,119.07,118.83,118.98,37116.0,116.4797,116.6463,116.4111,116.5581,37116.0
2024-07-31 12:15:00,118.96,118.97,118.83,118.83,19217.0,116.5385,116.5483,116.4111,116.4111,19217.0
2024-07-31 12:20:00,118.86,118.95,118.84,118.95,9682.0,116.4405,116.5287,116.4209,116.5287,9682.0
2024-07-31 12:25:00,118.92,118.99,118.86,118.96,20162.0,116.4993,116.5679,116.4405,116.5385,20162.0
2024-07-31 12:30:00,118.95,119.09,118.95,119.09,30854.0,116.5287,116.6658,116.5287,116.6658,30854.0
2024-07-31 12:35:00,119.09,119.09,118.97,118.99,84434.0,116.6658,116.6658,116.5483,116.5679,84434.0
2024-07-31 12:40:00,118.97,119.05,118.94,119.05,11890.0,116.5483,116.6267,116.5189,116.6267,11890.0
2024-07-31 12:45:00,119.05,119.12,119.03,119.12,23728.0,116.6267,116.6952,116.6071,116.6952,23728.0
2024-07-31 12:50:00,119.13,119.14,118.95,119.03,15923.0,116.705,116.7148,116.5287,116.6071,15923.0
2024-07-31 12:55:00,119.02,119.02,118.91,118.94,7177.0,116.5973,116.5973,116.4895,116.5189,7177.0
2024-07-31 13:00:00,118.93,119.05,118.93,118.98,13208.0,116.5091,116.6267,116.5091,116.5581,13208.0
2024-07-31 13:05:00,118.98,119.08,118.95,118.95,38991.0,116.5581,116.6561,116.5287,116.5287,38991.0
2024-07-31 13:10:00,118.94,119.03,118.92,118.98,58380.0,116.5189,116.6071,116.4993,116.5581,58380.0
2024-07-31 13:15:00,118.98,119.01,118.92,118.94,24986.0,116.5581,116.5875,116.4993,116.5189,24986.0
2024-07-31 13:20:00,118.94,118.95,118.87,118.9,35948.0,116.5189,116.5287,116.4503,116.4797,35948.0
2024-07-31 13:25:00,118.89,118.91,118.66,118.82,47468.0,116.4699,116.4895,116.2446,116.4013,47468.0
2024-07-31 13:30:00,118.81,118.81,118.52,118.64,18692.0,116.3915,116.3915,116.1075,116.225,18692.0
2024-07-31 13:35:00,118.63,118.69,118.43,118.48,20666.0,116.2152,116.274,116.0193,116.0683,20666.0
2024-07-31 13:40:00,118.48,118.68,118.45,118.68,39332.0,116.0683,116.2642,116.0389,116.2642,39332.0
2024-07-31 13:45:00,118.67,118.67,118.59,118.61,35931.0,116.2544,116.2544,116.176,116.1956,35931.0
2024-07-31 13:50:00,118.62,118.81,118.61,118.8,13078.0,116.2054,116.3915,116.1956,116.3818,13078.0
2024-07-31 13:55:00,118.8,118.8,118.64,118.65,21190.0,116.3818,116.3818,116.225,116.2348,21190.0
2024-07-31 14:00:00,118.68,118.68,118.23,118.5,85349.0,116.2642,116.2642,115.8234,116.0879,85349.0
2024-07-31 14:05:00,118.58,118.63,118.42,118.5,30773.0,116.1662,116.2152,116.0095,116.0879,30773.0
2024-07-31 14:10:00,118.51,118.6,118.29,118.34,32506.0,116.0977,116.1858,115.8821,115.9311,32506.0
2024-07-31 14:15:00,118.39,118.49,118.29,118.44,37409.0,115.9801,116.0781,115.8821,116.0291,37409.0
2024-07-31 14:20:00,118.43,118.58,118.39,118.54,28853.0,116.0193,116.1662,115.9801,116.127,28853.0
2024-07-31 14:25:00,118.53,118.57,118.41,118.53,44723.0,116.1172,116.1564,115.9997,116.1172,44723.0
2024-07-31 14:30:00,118.48,118.88,118.48,118.77,38197.0,116.0683,116.4601,116.0683,116.3524,38197.0
2024-07-31 14:35:00,118.75,118.82,118.5,118.79,33211.0,116.3328,116.4013,116.0879,116.372,33211.0
2024-07-31 14:40:00,118.81,119.6,118.77,119.58,71597.0,116.3915,117.1655,116.3524,117.1459,71597.0
2024-07-31 14:45:00,119.57,120.21,119.5,120.15,276449.0,117.1361,117.763,117.0675,117.7043,276449.0
2024-07-31 14:50:00,120.12,120.31,120.0,120.28,48540.0,117.6749,117.861,117.5573,117.8316,48540.0
2024-07-31 14:55:00,120.31,120.56,120.11,120.56,50334.0,117.861,118.1059,117.6651,118.1059,50334.0
2024-07-31 15:00:00,120.56,120.74,120.35,120.41,72350.0,118.1059,118.2823,117.9002,117.959,72350.0
2024-07-31 15:05:00,120.41,120.59,120.01,120.03,66306.0,117.959,118.1353,117.5671,117.5867,66306.0
2024-07-31 15:10:00,120.04,120.2,119.9,120.09,45442.0,117.5965,117.7533,117.4594,117.6455,45442.0
2024-07-31 15:15:00,120.11,120.28,119.56,119.6,397770.0,117.6651,117.8316,117.1263,117.1655,397770.0
2024-07-31 15:20:00,119.57,119.87,119.14,119.14,132767.0,117.1361,117.43,116.7148,116.7148,132767.0
2024-07-31 15:25:00,119.16,119.32,118.87,119.07,110286.0,116.7344,116.8912,116.4503,116.6463,110286.0
2024-07-31 15:30:00,118.98,119.08,118.72,118.75,68989.0,116.5581,116.6561,116.3034,116.3328,68989.0
2024-07-31 15:35:00,118.77,119.1,118.69,118.73,95315.0,116.3524,116.6756,116.274,116.3132,95315.0
2024-07-31 15:40:00,118.73,118.95,118.72,118.92,67802.0,116.3132,116.5287,116.3034,116.4993,67802.0
2024-07-31 15:45:00,118.87,119.18,118.8,119.03,70474.0,116.4503,116.754,116.3818,116.6071,70474.0
2024-07-31 15:50:00,119.02,119.09,118.24,118.31,93469.0,116.5973,116.6658,115.8331,115.9017,93469.0
2024-07-31 15:55:00,118.26,118.48,118.24,118.4,204755.0,115.8527,116.0683,115.8331,115.9899,204755.0
2024-08-01 09:30:00,118.51,118.9,118.34,118.74,142170.0,116.0977,116.4797,115.9311,116.323,142170.0
2024-08-01 09:35:00,118.77,119.09,118.64,118.91,66530.0,116.3524,116.6658,116.225,116.4895,66530.0
2024-08-01 09:40:00,118.9,118.91,118.63,118.77,26117.0,116.4797,116.4895,116.2152,116.3524,26117.0
2024-08-01 09:45:00,118.85,119.0,118.59,118.64,60195.0,116.4307,116.5777,116.176,116.225,60195.0
2024-08-01 09:50:00,118.64,118.67,118.09,118.09,43686.0,116.225,116.2544,115.6862,115.6862,43686.0
2024-08-01 09:55:00,118.07,118.08,117.82,117.88,114169.0,115.6666,115.6764,115.4217,115.4805,114169.0
2024-08-01 10:00:00,117.84,118.02,117.48,117.72,116699.0,115.4413,115.6176,115.0886,115.3237,116699.0
2024-08-01 10:05:00,117.71,117.81,117.11,117.17,74611.0,115.3139,115.4119,114.7262,114.7849,74611.0
2024-08-01 10:10:00,117.17,117.48,117.14,117.29,71734.0,114.7849,115.0886,114.7555,114.9025,71734.0
2024-08-01 10:15:00,117.27,117.35,117.04,117.04,44287.0,114.8829,114.9613,114.6576,114.6576,44287.0
2024-08-01 10:20:00,117.08,117.12,116.74,116.89,53750.0,114.6968,114.7359,114.3637,114.5106,53750.0
2024-08-01 10:25:00,116.84,116.89,116.55,116.55,53049.0,114.4616,114.5106,114.1776,114.1776,53049.0
2024-08-01 10:30:00,116.56,116.63,116.26,116.54,72932.0,114.1873,114.2559,113.8935,114.1678,72932.0
2024-08-01 10:35:00,116.55,116.55,115.98,116.23,137961.0,114.1776,114.1776,113.6192,113.8641,137961.0
2024-08-01 10:40:00,116.26,116.31,115.99,116.0,52543.0,113.8935,113.9424,113.6289,113.6387,52543.0
2024-08-01 10:45:00,116.04,116.11,115.68,115.69,92807.0,113.6779,113.7465,113.3253,113.3351,92807.0
2024-08-01 10:50:00,115.71,115.99,115.54,115.64,68067.0,113.3546,113.6289,113.1881,113.2861,68067.0
2024-08-01 10:55:00,115.63,115.82,115.47,115.51,70170.0,113.2763,113.4624,113.1195,113.1587,70170.0
2024-08-01 11:00:00,115.51,115.6,115.29,115.29,74149.0,113.1587,113.2469,112.9432,112.9432,74149.0
2024-08-01 11:05:00,115.32,115.37,115.1,115.22,50429.0,112.9726,113.0216,112.7571,112.8746,50429.0
2024-08-01 11:10:00,115.17,115.21,114.83,114.84,95881.0,112.8256,112.8648,112.4926,112.5024,95881.0
2024-08-01 11:15:00,114.79,115.29,114.79,115.23,61181.0,112.4534,112.9432,112.4534,112.8844,61181.0
2024-08-01 11:20:00,115.24,115.25,114.76,114.98,98178.0,112.8942,112.904,112.424,112.6395,98178.0
2024-08-01 11:25:00,114.95,115.08,114.89,114.95,46637.0,112.6101,112.7375,112.5513,112.6101,46637.0
2024-08-01 11:30:00,114.95,115.07,114.83,114.94,60709.0,112.6101,112.7277,112.4926,112.6003,60709.0
2024-08-01 11:35:00,114.92,114.95,114.61,114.74,49857.0,112.5807,112.6101,112.277,112.4044,49857.0
2024-08-01 11:40:00,114.74,114.86,114.56,114.7,84664.0,112.4044,112.522,112.2281,112.3652,84664.0
2024-08-01 11:45:00,114.69,114.71,114.49,114.63,61601.0,112.3554,112.375,112.1595,112.2966,61601.0
2024-08-01 11:50:00,114.64,114.95,114.6,114.95,129820.0,112.3064,112.6101,112.2672,112.6101,129820.0
2024-08-01 11:55:00,114.95,115.17,114.95,114.97,337195.0,112.6101,112.8256,112.6101,112.6297,337195.0
2024-08-01 12:00:00,114.99,115.16,114.88,115.15,106788.0,112.6493,112.8158,112.5415,112.806,106788.0
2024-08-01 12:05:00,115.12,115.22,114.97,115.1,54230.0,112.7767,112.8746,112.6297,112.7571,54230.0
2024-08-01 12:10:00,115.09,115.13,114.83,114.99,53204.0,112.7473,112.7865,112.4926,112.6493,53204.0
2024-08-01 12:15:00,114.99,115.24,114.95,115.11,57639.0,112.6493,112.8942,112.6101,112.7669,57639.0
2024-08-01 12:20:00,115.13,115.17,114.87,114.92,262214.0,112.7865,112.8256,112.5317,112.5807,262214.0
2024-08-01 12:25:00,114.92,115.17,114.89,115.15,68603.0,112.5807,112.8256,112.5513,112.806,68603.0
2024-08-01 12:30:00,115.13,115.14,114.91,114.92,33523.0,112.7865,112.7963,112.5709,112.5807,33523.0
2024-08-01 12:35:00,114.93,114.99,114.72,114.75,41179.0,112.5905,112.6493,112.3848,112.4142,41179.0
2024-08-01 12:40:00,114.73,114.81,114.66,114.76,59531.0,112.3946,112.473,112.326,112.424,59531.0
2024-08-01 12:45:00,114.75,114.86,114.61,114.69,61670.0,112.4142,112.522,112.277,112.3554,61670.0
2024-08-01 12:50:00,114.69,114.86,114.53,114.84,59751.0,112.3554,112.522,112.1987,112.5024,59751.0
2024-08-01 12:55:00,114.83,115.08,114.81,115.0,71456.0,112.4926,112.7375,112.473,112.6591,71456.0
2024-08-01 13:00:00,115.02,115.04,114.86,114.99,63870.0,112.6787,112.6983,112.522,112.6493,63870.0
2024-08-01 13:05:00,114.99,115.0,114.74,114.79,80143.0,112.6493,112.6591,112.4044,112.4534,80143.0
2024-08-01 13:10:00,114.79,114.85,114.64,114.68,99823.0,112.4534,112.5122,112.3064,112.3456,99823.0
2024-08-01 13:15:00,114.68,114.85,114.62,114.62,59105.0,112.3456,112.5122,112.2868,112.2868,59105.0
2024-08-01 13:20:00,114.62,114.71,114.48,114.57,65479.0,112.2868,112.375,112.1497,112.2379,65479.0
2024-08-01 13:25:00,114.57,114.8,114.46,114.71,62634.0,112.2379,112.4632,112.1301,112.375,62634.0
2024-08-01 13:30:00,114.68,114.78,114.66,114.7,49046.0,112.3456,112.4436,112.326,112.3652,49046.0
2024-08-01 13:35:00,114.71,114.73,114.54,114.68,51483.0,112.375,112.3946,112.2085,112.3456,51483.0
2024-08-01 13:40:00,114.68,114.76,114.56,114.59,61542.0,112.3456,112.424,112.2281,112.2574,61542.0
2024-08-01 13:45:00,114.59,114.64,114.5,114.55,57235.0,112.2574,112.3064,112.1693,112.2183,57235.0
2024-08-01 13:50:00,114.54,114.89,114.52,114.88,62071.0,112.2085,112.5513,112.1889,112.5415,62071.0
2024-08-01 13:55:00,114.91,115.04,114.75,115.04,51845.0,112.5709,112.6983,112.4142,112.6983,51845.0
2024-08-01 14:00:00,115.02,115.1,114.86,114.91,52162.0,112.6787,112.7571,112.522,112.5709,52162.0
2024-08-01 14:05:00,114.91,115.02,114.77,114.78,66879.0,112.5709,112.6787,112.4338,112.4436,66879.0
2024-08-01 14:10:00,114.78,114.8,114.63,114.72,82486.0,112.4436,112.4632,112.2966,112.3848,82486.0
2024-08-01 14:15:00,114.72,114.75,114.57,114.6,60022.0,112.3848,112.4142,112.2379,112.2672,60022.0
2024-08-01 14:20:00,114.62,114.89,114.61,114.76,70460.0,112.2868,112.5513,112.277,112.424,70460.0
2024-08-01 14:25:00,114.76,114.77,114.58,114.7,87014.0,112.424,112.4338,112.2477,112.3652,87014.0
2024-08-01 14:30:00,114.69,114.74,114.57,114.59,67143.0,112.3554,112.4044,112.2379,112.2574,67143.0
2024-08-01 14:35:00,114.59,114.69,114.57,114.66,48982.0,112.2574,112.3554,112.2379,112.326,48982.0
2024-08-01 14:40:00,114.66,114.71,114.32,114.34,50705.0,112.326,112.375,111.9929,112.0125,50705.0
2024-08-01 14:45:00,114.34,114.43,114.27,114.4,87693.0,112.0125,112.1007,111.944,112.0713,87693.0
2024-08-01 14:50:00,114.38,114.53,114.28,114.32,59099.0,112.0517,112.1987,111.9538,111.9929,59099.0
2024-08-01 14:55:00,114.33,114.5,114.32,114.42,68143.0,112.0027,112.1693,111.9929,112.0909,68143.0
2024-08-01 15:00:00,114.4,114.47,114.32,114.42,68148.0,112.0713,112.1399,111.9929,112.0909,68148.0
2024-08-01 15:05:00,114.41,114.45,114.19,114.38,253953.0,112.0811,112.1203,111.8656,112.0517,253953.0
2024-08-01 15:10:00,114.38,114.44,114.29,114.32,162915.0,112.0517,112.1105,111.9636,111.9929,162915.0
2024-08-01 15:15:00,114.31,114.48,114.29,114.46,85574.0,111.9831,112.1497,111.9636,112.1301,85574.0
2024-08-01 15:20:00,114.47,114.74,114.41,114.71,148859.0,112.1399,112.4044,112.0811,112.375,148859.0
2024-08-01 15:25:00,114.71,114.79,114.61,114.73,123906.0,112.375,112.4534,112.277,112.3946,123906.0
2024-08-01 15:30:00,114.72,114.9,114.7,114.8,153071.0,112.3848,112.5611,112.3652,112.4632,153071.0
2024-08-01 15:35:00,114.81,114.87,114.59,114.75,813218.0,112.473,112.5317,112.2574,112.4142,813218.0
2024-08-01 15:40:00,114.75,114.78,114.6,114.65,240005.0,112.4142,112.4436,112.2672,112.3162,240005.0
2024-08-01 15:45:00,114.65,115.05,114.63,115.01,80009.0,112.3162,112.7081,112.2966,112.6689,80009.0
2024-08-01 15:50:00,115.01,115.3,114.82,114.86,166642.0,112.6689,112.953,112.4828,112.522,166642.0
2024-08-01 15:55:00,114.89,115.05,114.84,115.0,200370.0,112.5513,112.7081,112.5024,112.6591,200370.0
2024-08-02 09:30:00,111.4,111.44,110.9,111.03,674010.0,109.1324,109.1716,108.6426,108.7699,674010.0
2024-08-02 09:35:00,111.01,111.3,110.68,111.26,120222.0,108.7503,109.0344,108.427,108.9952,120222.0
2024-08-02 09:40:00,111.27,111.71,111.14,111.6,106844.0,109.005,109.4361,108.8777,109.3283,106844.0
2024-08-02 09:45:00,111.57,111.8,111.25,111.79,81118.0,109.2989,109.5242,108.9854,109.5144,81118.0
2024-08-02 09:50:00,111.73,112.32,111.66,111.66,79364.0,109.4557,110.0337,109.3871,109.3871,79364.0
2024-08-02 09:55:00,111.71,111.71,111.24,111.27,196086.0,109.4361,109.4361,108.9756,109.005,196086.0
2024-08-02 10:00:00,111.3,111.67,111.02,111.36,236810.0,109.0344,109.3969,108.7601,109.0932,236810.0
2024-08-02 10:05:00,111.34,111.34,110.88,110.93,93702.0,109.0736,109.0736,108.623,108.6719,93702.0
2024-08-02 10:10:00,110.97,110.99,110.45,110.51,542770.0,108.7111,108.7307,108.2017,108.2605,542770.0
2024-08-02 10:15:00,110.55,110.79,110.42,110.45,54591.0,108.2997,108.5348,108.1723,108.2017,54591.0
2024-08-02 10:20:00,110.47,110.51,110.2,110.2,108390.0,108.2213,108.2605,107.9568,107.9568,108390.0
2024-08-02 10:25:00,110.23,110.66,110.18,110.46,114696.0,107.9862,108.4074,107.9372,108.2115,114696.0
2024-08-02 10:30:00,110.44,110.72,110.39,110.48,105696.0,108.1919,108.4662,108.1429,108.2311,105696.0
2024-08-02 10:35:00,110.45,110.6,110.38,110.43,91811.0,108.2017,108.3487,108.1331,108.1821,91811.0
2024-08-02 10:40:00,110.43,110.63,110.39,110.58,342497.0,108.1821,108.3781,108.1429,108.3291,342497.0
2024-08-02 10:45:00,110.57,110.75,110.36,110.73,65155.0,108.3193,108.4956,108.1136,108.476,65155.0
2024-08-02 10:50:00,110.7,110.85,110.63,110.68,71988.0,108.4466,108.5936,108.3781,108.427,71988.0
2024-08-02 10:55:00,110.7,110.73,110.28,110.43,62382.0,108.4466,108.476,108.0352,108.1821,62382.0
2024-08-02 11:00:00,110.43,110.51,110.3,110.32,50211.0,108.1821,108.2605,108.0548,108.0744,50211.0
2024-08-02 11:05:00,110.32,110.48,110.24,110.43,58431.0,108.0744,108.2311,107.996,108.1821,58431.0
2024-08-02 11:10:00,110.43,110.68,110.35,110.45,77509.0,108.1821,108.427,108.1038,108.2017,77509.0
2024-08-02 11:15:00,110.41,110.51,110.32,110.33,61202.0,108.1625,108.2605,108.0744,108.0842,61202.0
2024-08-02 11:20:00,110.3,110.42,110.09,110.3,66431.0,108.0548,108.1723,107.849,108.0548,66431.0
2024-08-02 11:25:00,110.29,110.48,110.1,110.43,68953.0,108.045,108.2311,107.8588,108.1821,68953.0
2024-08-02 11:30:00,110.44,110.75,110.44,110.7,111524.0,108.1919,108.4956,108.1919,108.4466,111524.0
2024-08-02 11:35:00,110.7,110.88,110.65,110.67,147968.0,108.4466,108.623,108.3976,108.4172,147968.0
2024-08-02 11:40:00,110.66,111.06,110.64,111.05,76003.0,108.4074,108.7993,108.3879,108.7895,76003.0
2024-08-02 11:45:00,111.04,111.17,110.97,111.08,81832.0,108.7797,108.9071,108.7111,108.8189,81832.0
2024-08-02 11:50:00,111.09,111.13,110.77,110.83,631632.0,108.8287,108.8679,108.5152,108.574,631632.0
2024-08-02 11:55:00,110.88,111.19,110.84,111.0,90543.0,108.623,108.9267,108.5838,108.7405,90543.0
2024-08-02 12:00:00,110.99,111.17,110.91,111.17,73682.0,108.7307,108.9071,108.6524,108.9071,73682.0
2024-08-02 12:05:00,111.14,111.28,111.09,111.16,95745.0,108.8777,109.0148,108.8287,108.8973,95745.0
2024-08-02 12:10:00,111.14,111.17,110.93,111.05,97389.0,108.8777,108.9071,108.6719,108.7895,97389.0
2024-08-02 12:15:00,111.04,111.24,110.99,111.23,83014.0,108.7797,108.9756,108.7307,108.9658,83014.0
2024-08-02 12:20:00,111.24,111.49,111.22,111.39,83311.0,108.9756,109.2206,108.956,109.1226,83311.0
2024-08-02 12:25:00,111.39,111.63,111.35,111.49,178244.0,109.1226,109.3577,109.0834,109.2206,178244.0
2024-08-02 12:30:00,111.48,111.56,111.32,111.52,64168.0,109.2108,109.2891,109.054,109.2499,64168.0
2024-08-02 12:35:00,111.52,111.58,111.38,111.56,70441.0,109.2499,109.3087,109.1128,109.2891,70441.0
2024-08-02 12:40:00,111.56,111.69,111.54,111.6,81099.0,109.2891,109.4165,109.2695,109.3283,81099.0
2024-08-02 12:45:00,111.59,111.63,111.36,111.37,69843.0,109.3185,109.3577,109.0932,109.103,69843.0
2024-08-02 12:50:00,111.37,111.4,110.97,111.04,74013.0,109.103,109.1324,108.7111,108.7797,74013.0
2024-08-02 12:55:00,111.07,111.53,110.99,111.47,128405.0,108.8091,109.2597,108.7307,109.201,128405.0
2024-08-02 13:00:00,111.45,111.54,111.15,111.19,79804.0,109.1814,109.2695,108.8875,108.9267,79804.0
2024-08-02 13:05:00,111.21,111.35,111.15,111.31,63631.0,108.9462,109.0834,108.8875,109.0442,63631.0
2024-08-02 13:10:00,111.3,111.45,111.18,111.43,62055.0,109.0344,109.1814,108.9169,109.1618,62055.0
2024-08-02 13:15:00,111.43,111.45,111.25,111.34,65207.0,109.1618,109.1814,108.9854,109.0736,65207.0
2024-08-02 13:20:00,111.32,111.35,111.11,111.21,65719.0,109.054,109.0834,108.8483,108.9462,65719.0
2024-08-02 13:25:00,111.2,111.36,111.2,111.25,86786.0,108.9365,109.0932,108.9365,108.9854,86786.0
2024-08-02 13:30:00,111.24,111.27,111.13,111.22,68233.0,108.9756,109.005,108.8679,108.956,68233.0
2024-08-02 13:35:00,111.24,111.24,111.12,111.17,64335.0,108.9756,108.9756,108.8581,108.9071,64335.0
2024-08-02 13:40:00,111.17,111.22,111.06,111.17,62697.0,108.9071,108.956,108.7993,108.9071,62697.0
2024-08-02 13:45:00,111.17,111.25,111.11,111.19,219103.0,108.9071,108.9854,108.8483,108.9267,219103.0
2024-08-02 13:50:00,111.18,111.22,110.91,110.91,124902.0,108.9169,108.956,108.6524,108.6524,124902.0
2024-08-02 13:55:00,110.92,110.99,110.85,110.91,714954.0,108.6622,108.7307,108.5936,108.6524,714954.0
2024-08-02 14:00:00,110.9,110.93,110.75,110.86,68809.0,108.6426,108.6719,108.4956,108.6034,68809.0
2024-08-02 14:05:00,110.86,110.93,110.79,110.83,55460.0,108.6034,108.6719,108.5348,108.574,55460.0
2024-08-02 14:10:00,110.84,110.9,110.79,110.8,156998.0,108.5838,108.6426,108.5348,108.5446,156998.0
2024-08-02 14:15:00,110.79,111.0,110.79,111.0,45499.0,108.5348,108.7405,108.5348,108.7405,45499.0
2024-08-02 14:20:00,111.0,111.27,110.97,111.2,654152.0,108.7405,109.005,108.7111,108.9365,654152.0
2024-08-02 14:25:00,111.2,111.37,111.18,111.3,62335.0,108.9365,109.103,108.9169,109.0344,62335.0
2024-08-02 14:30:00,111.3,111.46,111.24,111.24,64365.0,109.0344,109.1912,108.9756,108.9756,64365.0
2024-08-02 14:35:00,111.2,111.22,111.05,111.13,44527.0,108.9365,108.956,108.7895,108.8679,44527.0
2024-08-02 14:40:00,111.13,111.35,111.1,111.19,115281.0,108.8679,109.0834,108.8385,108.9267,115281.0
2024-08-02 14:45:00,111.18,111.27,111.11,111.13,63470.0,108.9169,109.005,108.8483,108.8679,63470.0
2024-08-02 14:50:00,111.13,111.14,111.03,111.11,55772.0,108.8679,108.8777,108.7699,108.8483,55772.0
2024-08-02 14:55:00,111.11,111.23,111.09,111.13,71692.0,108.8483,108.9658,108.8287,108.8679,71692.0
2024-08-02 15:00:00,111.15,111.32,111.12,111.23,69521.0,108.8875,109.054,108.8581,108.9658,69521.0
2024-08-02 15:05:00,111.23,111.25,111.04,111.14,227794.0,108.9658,108.9854,108.7797,108.8777,227794.0
2024-08-02 15:10:00,111.15,111.21,111.02,111.21,76538.0,108.8875,108.9462,108.7601,108.9462,76538.0
2024-08-02 15:15:00,111.2,111.26,111.1,111.1,91781.0,108.9365,108.9952,108.8385,108.8385,91781.0
2024-08-02 15:20:00,111.1,111.17,111.01,111.17,91722.0,108.8385,108.9071,108.7503,108.9071,91722.0
2024-08-02 15:25:00,111.18,111.35,111.1,111.27,143400.0,108.9169,109.0834,108.8385,109.005,143400.0
2024-08-02 15:30:00,111.26,111.43,111.2,111.37,207155.0,108.9952,109.1618,108.9365,109.103,207155.0
2024-08-02 15:35:00,111.37,111.41,111.0,111.0,104015.0,109.103,109.1422,108.7405,108.7405,104015.0
2024-08-02 15:40:00,111.02,111.2,110.98,111.18,122713.0,108.7601,108.9365,108.7209,108.9169,122713.0
2024-08-02 15:45:00,111.17,111.32,111.07,111.09,134379.0,108.9071,109.054,108.8091,108.8287,134379.0
2024-08-02 15:50:00,111.09,111.19,110.87,111.14,259199.0,108.8287,108.9267,108.6132,108.8777,259199.0
2024-08-02 15:55:00,111.15,111.26,111.05,111.14,757786.0,108.8875,108.9952,108.7895,108.8777,757786.0
2024-08-05 09:30:00,105.38,105.9,105.11,105.11,287047.0,103.2349,103.7443,102.9704,102.9704,287047.0
2024-08-05 09:35:00,105.06,105.65,104.99,105.62,275432.0,102.9214,103.4994,102.8529,103.47,275432.0
2024-08-05 09:40:00,105.58,105.86,104.88,105.17,182388.0,103.4309,103.7052,102.7451,103.0292,182388.0
2024-08-05 09:45:00,105.16,106.13,105.14,106.07,228938.0,103.0194,103.9697,102.9998,103.9109,228938.0
2024-08-05 09:50:00,106.04,106.43,105.78,105.92,106266.0,103.8815,104.2635,103.6268,103.7639,106266.0
2024-08-05 09:55:00,105.93,106.0,105.66,105.67,100041.0,103.7737,103.8423,103.5092,103.519,100041.0
2024-08-05 10:00:00,105.67,107.6,105.67,107.47,100283.0,103.519,105.4097,103.519,105.2824,100283.0
2024-08-05 10:05:00,107.39,107.64,106.41,106.55,200239.0,105.204,105.4489,104.244,104.3811,200239.0
2024-08-05 10:10:00,106.53,106.77,106.33,106.77,178060.0,104.3615,104.5966,104.1656,104.5966,178060.0
2024-08-05 10:15:00,106.74,107.06,106.48,107.03,71125.0,104.5672,104.8807,104.3125,104.8513,71125.0
2024-08-05 10:20:00,106.93,106.97,106.41,106.51,102011.0,104.7534,104.7926,104.244,104.3419,102011.0
2024-08-05 10:25:00,106.47,106.88,106.2,106.2,71703.0,104.3027,104.7044,104.0382,104.0382,71703.0
2024-08-05 10:30:00,106.22,106.87,106.22,106.83,48563.0,104.0578,104.6946,104.0578,104.6554,48563.0
2024-08-05 10:35:00,106.87,107.13,106.46,106.54,390161.0,104.6946,104.9493,104.2929,104.3713,390161.0
2024-08-05 10:40:00,106.52,106.88,106.47,106.86,64630.0,104.3517,104.7044,104.3027,104.6848,64630.0
2024-08-05 10:45:00,106.9,107.03,106.59,106.64,73262.0,104.724,104.8513,104.4203,104.4693,73262.0
2024-08-05 10:50:00,106.65,107.31,106.49,107.21,70123.0,104.4791,105.1256,104.3223,105.0277,70123.0
2024-08-05 10:55:00,107.19,107.2,106.63,106.73,107832.0,105.0081,105.0179,104.4595,104.5574,107832.0
2024-08-05 11:00:00,106.74,106.84,106.51,106.58,75428.0,104.5672,104.6652,104.3419,104.4105,75428.0
2024-08-05 11:05:00,106.66,107.26,106.57,107.24,122435.0,104.4889,105.0767,104.4007,105.0571,122435.0
2024-08-05 11:10:00,107.22,107.46,106.99,107.29,90813.0,105.0375,105.2726,104.8122,105.106,90813.0
2024-08-05 11:15:00,107.3,107.5,107.17,107.37,55226.0,105.1158,105.3118,104.9885,105.1844,55226.0
2024-08-05 11:20:00,107.29,107.53,107.19,107.53,49620.0,105.106,105.3412,105.0081,105.3412,49620.0
2024-08-05 11:25:00,107.51,107.84,107.43,107.56,113614.0,105.3216,105.6448,105.2432,105.3705,113614.0
2024-08-05 11:30:00,107.49,107.8,107.39,107.8,32735.0,105.302,105.6057,105.204,105.6057,32735.0
2024-08-05 11:35:00,107.78,108.36,107.76,108.23,42093.0,105.5861,106.1543,105.5665,106.0269,42093.0
2024-08-05 11:40:00,108.23,108.27,108.1,108.12,53882.0,106.0269,106.0661,105.8996,105.9191,53882.0
2024-08-05 11:45:00,108.13,108.3,107.98,108.09,31351.0,105.9289,106.0955,105.782,105.8898,31351.0
2024-08-05 11:50:00,108.06,108.07,107.82,107.95,39679.0,105.8604,105.8702,105.6253,105.7526,39679.0
2024-08-05 11:55:00,107.93,108.2,107.8,108.13,45262.0,105.733,105.9975,105.6057,105.9289,45262.0
2024-08-05 12:00:00,108.1,108.41,108.0,108.32,41054.0,105.8996,106.2032,105.8016,106.1151,41054.0
2024-08-05 12:05:00,108.33,108.46,108.18,108.46,66494.0,106.1249,106.2522,105.9779,106.2522,66494.0
2024-08-05 12:10:00,108.44,108.44,108.05,108.25,35672.0,106.2326,106.2326,105.8506,106.0465,35672.0
2024-08-05 12:15:00,108.28,108.5,108.27,108.48,28242.0,106.0759,106.2914,106.0661,106.2718,28242.0
2024-08-05 12:20:00,108.48,108.69,108.35,108.67,28878.0,106.2718,106.4775,106.1445,106.458,28878.0
2024-08-05 12:25:00,108.67,108.97,108.58,108.85,28469.0,106.458,106.7518,106.3698,106.6343,28469.0
2024-08-05 12:30:00,108.85,108.88,108.62,108.76,38470.0,106.6343,106.6637,106.409,106.5461,38470.0
2024-08-05 12:35:00,108.74,108.78,108.5,108.59,42960.0,106.5265,106.5657,106.2914,106.3796,42960.0
2024-08-05 12:40:00,108.57,108.64,108.31,108.39,38790.0,106.36,106.4286,106.1053,106.1837,38790.0
2024-08-05 12:45:00,108.37,108.43,108.09,108.12,41706.0,106.1641,106.2228,105.8898,105.9191,41706.0
2024-08-05 12:50:00,108.06,108.06,107.86,107.88,108915.0,105.8604,105.8604,105.6644,105.684,108915.0
2024-08-05 12:55:00,107.88,108.03,107.64,107.88,101899.0,105.684,105.831,105.4489,105.684,101899.0
2024-08-05 13:00:00,107.85,107.98,107.66,107.68,25144.0,105.6546,105.782,105.4685,105.4881,25144.0
2024-08-05 13:05:00,107.72,107.95,107.55,107.87,25106.0,105.5273,105.7526,105.3608,105.6742,25106.0
2024-08-05 13:10:00,107.85,107.95,107.63,107.73,31597.0,105.6546,105.7526,105.4391,105.5371,31597.0
2024-08-05 13:15:00,107.72,108.0,107.72,107.87,27727.0,105.5273,105.8016,105.5273,105.6742,27727.0
2024-08-05 13:20:00,107.86,108.0,107.77,107.89,46653.0,105.6644,105.8016,105.5763,105.6938,46653.0
2024-08-05 13:25:00,107.98,108.11,107.84,107.91,39234.0,105.782,105.9094,105.6448,105.7134,39234.0
2024-08-05 13:30:00,107.9,108.12,107.83,108.12,18862.0,105.7036,105.9191,105.6351,105.9191,18862.0
2024-08-05 13:35:00,108.07,108.2,107.94,108.18,21375.0,105.8702,105.9975,105.7428,105.9779,21375.0
2024-08-05 13:40:00,108.15,108.3,108.05,108.13,25090.0,105.9485,106.0955,105.8506,105.9289,25090.0
2024-08-05 13:45:00,108.15,108.15,107.94,107.94,20817.0,105.9485,105.9485,105.7428,105.7428,20817.0
2024-08-05 13:50:00,107.97,108.09,107.83,107.87,36641.0,105.7722,105.8898,105.6351,105.6742,36641.0
2024-08-05 13:55:00,107.87,107.95,107.69,107.8,24486.0,105.6742,105.7526,105.4979,105.6057,24486.0
2024-08-05 14:00:00,107.76,107.76,107.53,107.59,50619.0,105.5665,105.5665,105.3412,105.3999,50619.0
2024-08-05 14:05:00,107.58,107.76,107.56,107.76,18174.0,105.3901,105.5665,105.3705,105.5665,18174.0
2024-08-05 14:10:00,107.72,107.8,107.58,107.59,22268.0,105.5273,105.6057,105.3901,105.3999,22268.0
2024-08-05 14:15:00,107.6,107.79,107.55,107.74,17622.0,105.4097,105.5959,105.3608,105.5469,17622.0
2024-08-05 14:20:00,107.76,107.83,107.71,107.76,24966.0,105.5665,105.6351,105.5175,105.5665,24966.0
2024-08-05 14:25:00,107.75,107.85,107.73,107.82,22462.0,105.5567,105.6546,105.5371,105.6253,22462.0
2024-08-05 14:30:00,107.8,107.87,107.65,107.68,13799.0,105.6057,105.6742,105.4587,105.4881,13799.0
2024-08-05 14:35:00,107.62,107.8,107.6,107.71,21766.0,105.4293,105.6057,105.4097,105.5175,21766.0
2024-08-05 14:40:00,107.69,107.74,107.4,107.43,38250.0,105.4979,105.5469,105.2138,105.2432,38250.0
2024-08-05 14:45:00,107.44,107.48,107.21,107.22,35169.0,105.253,105.2922,105.0277,105.0375,35169.0
2024-08-05 14:50:00,107.24,107.58,107.24,107.5,20900.0,105.0571,105.3901,105.0571,105.3118,20900.0
2024-08-05 14:55:00,107.48,107.51,107.19,107.21,96065.0,105.2922,105.3216,105.0081,105.0277,96065.0
2024-08-05 15:00:00,107.22,107.45,107.19,107.31,79820.0,105.0375,105.2628,105.0081,105.1256,79820.0
2024-08-05 15:05:00,107.34,107.37,107.19,107.27,38410.0,105.155,105.1844,105.0081,105.0865,38410.0
2024-08-05 15:10:00,107.26,107.29,107.14,107.14,31774.0,105.0767,105.106,104.9591,104.9591,31774.0
2024-08-05 15:15:00,107.13,107.21,107.02,107.1,40947.0,104.9493,105.0277,104.8415,104.9199,40947.0
2024-08-05 15:20:00,107.09,107.4,107.09,107.35,34856.0,104.9101,105.2138,104.9101,105.1648,34856.0
2024-08-05 15:25:00,107.36,107.58,107.25,107.56,30665.0,105.1746,105.3901,105.0669,105.3705,30665.0
2024-08-05 15:30:00,107.57,107.63,107.3,107.39,55003.0,105.3803,105.4391,105.1158,105.204,55003.0
2024-08-05 15:35:00,107.38,107.55,107.25,107.37,67411.0,105.1942,105.3608,105.0669,105.1844,67411.0
2024-08-05 15:40:00,107.39,107.43,107.27,107.33,65564.0,105.204,105.2432,105.0865,105.1452,65564.0
2024-08-05 15:45:00,107.28,107.35,107.18,107.33,92722.0,105.0962,105.1648,104.9983,105.1452,92722.0
2024-08-05 15:50:00,107.34,107.67,107.26,107.47,179829.0,105.155,105.4783,105.0767,105.2824,179829.0
2024-08-05 15:55:00,107.47,107.71,107.43,107.69,211587.0,105.2824,105.5175,105.2432,105.4979,211587.0
2024-08-06 09:30:00,107.75,108.0,107.0,107.46,148259.0,105.5567,105.8016,104.8219,105.2726,148259.0
2024-08-06 09:35:00,107.32,107.7,107.11,107.55,80719.0,105.1354,105.5077,104.9297,105.3608,80719.0
2024-08-06 09:40:00,107.53,107.86,107.43,107.8,65037.0,105.3412,105.6644,105.2432,105.6057,65037.0
2024-08-06 09:45:00,107.73,108.09,107.39,108.05,58306.0,105.5371,105.8898,105.204,105.8506,58306.0
2024-08-06 09:50:00,108.07,108.4,108.04,108.29,36579.0,105.8702,106.1934,105.8408,106.0857,36579.0
2024-08-06 09:55:00,108.31,108.59,108.31,108.59,45376.0,106.1053,106.3796,106.1053,106.3796,45376.0
2024-08-06 10:00:00,108.45,108.61,108.28,108.51,37060.0,106.2424,106.3992,106.0759,106.3012,37060.0
2024-08-06 10:05:00,108.47,108.89,108.38,108.87,47291.0,106.262,106.6735,106.1739,106.6539,47291.0
2024-08-06 10:10:00,108.86,108.88,108.53,108.64,34736.0,106.6441,106.6637,106.3208,106.4286,34736.0
2024-08-06 10:15:00,108.71,108.89,108.47,108.8,42749.0,106.4971,106.6735,106.262,106.5853,42749.0
2024-08-06 10:20:00,108.79,109.14,108.77,109.12,60416.0,106.5755,106.9184,106.5559,106.8988,60416.0
2024-08-06 10:25:00,109.1,109.17,108.69,108.76,37205.0,106.8792,106.9478,106.4775,106.5461,37205.0
2024-08-06 10:30:00,108.8,108.92,108.59,108.91,39224.0,106.5853,106.7029,106.3796,106.6931,39224.0
2024-08-06 10:35:00,108.96,109.07,108.86,108.92,27852.0,106.7421,106.8498,106.6441,106.7029,27852.0
2024-08-06 10:40:00,108.95,109.35,108.94,109.34,28893.0,106.7323,107.1241,106.7225,107.1143,28893.0
2024-08-06 10:45:00,109.31,109.82,109.3,109.77,31410.0,107.0849,107.5845,107.0751,107.5356,31410.0
2024-08-06 10:50:00,109.72,109.85,109.55,109.69,39501.0,107.4866,107.6139,107.32,107.4572,39501.0
2024-08-06 10:55:00,109.63,109.67,109.21,109.36,36425.0,107.3984,107.4376,106.987,107.1339,36425.0
2024-08-06 11:00:00,109.37,109.51,109.21,109.39,100155.0,107.1437,107.2809,106.987,107.1633,100155.0
2024-08-06 11:05:00,109.37,109.43,109.2,109.33,58039.0,107.1437,107.2025,106.9772,107.1045,58039.0
2024-08-06 11:10:00,109.33,109.33,108.95,109.07,31193.0,107.1045,107.1045,106.7323,106.8498,31193.0
2024-08-06 11:15:00,109.02,109.15,108.88,108.95,25770.0,106.8008,106.9282,106.6637,106.7323,25770.0
2024-08-06 11:20:00,108.98,108.99,108.61,108.68,18995.0,106.7616,106.7714,106.3992,106.4677,18995.0
2024-08-06 11:25:00,108.7,108.76,108.28,108.28,118848.0,106.4873,106.5461,106.0759,106.0759,118848.0
2024-08-06 11:30:00,108.3,108.66,108.28,108.51,30168.0,106.0955,106.4482,106.0759,106.3012,30168.0
2024-08-06 11:35:00,108.59,108.69,108.39,108.6,16615.0,106.3796,106.4775,106.1837,106.3894,16615.0
2024-08-06 11:40:00,108.56,108.62,108.36,108.55,35493.0,106.3502,106.409,106.1543,106.3404,35493.0
2024-08-06 11:45:00,108.52,108.7,108.35,108.7,57608.0,106.311,106.4873,106.1445,106.4873,57608.0
2024-08-06 11:50:00,108.73,108.94,108.68,108.84,41920.0,106.5167,106.7225,106.4677,106.6245,41920.0
2024-08-06 11:55:00,108.85,108.99,108.83,108.99,105368.0,106.6343,106.7714,106.6147,106.7714,105368.0
2024-08-06 12:00:00,109.0,109.13,108.95,109.02,22475.0,106.7812,106.9086,106.7323,106.8008,22475.0
2024-08-06 12:05:00,109.02,109.21,108.99,109.16,18043.0,106.8008,106.987,106.7714,106.938,18043.0
2024-08-06 12:10:00,109.19,109.25,109.15,109.23,14330.0,106.9674,107.0261,106.9282,107.0066,14330.0
2024-08-06 12:15:00,109.2,109.37,109.2,109.23,31591.0,106.9772,107.1437,106.9772,107.0066,31591.0
2024-08-06 12:20:00,109.24,109.28,109.04,109.18,14588.0,107.0164,107.0555,106.8204,106.9576,14588.0
2024-08-06 12:25:00,109.17,109.27,109.07,109.25,12947.0,106.9478,107.0457,106.8498,107.0261,12947.0
2024-08-06 12:30:00,109.25,109.25,109.13,109.15,21183.0,107.0261,107.0261,106.9086,106.9282,21183.0
2024-08-06 12:35:00,109.17,109.2,108.96,109.13,14844.0,106.9478,106.9772,106.7421,106.9086,14844.0
2024-08-06 12:40:00,109.16,109.22,109.03,109.03,23627.0,106.938,106.9968,106.8106,106.8106,23627.0
2024-08-06 12:45:00,109.03,109.26,108.98,108.98,35486.0,106.8106,107.0359,106.7616,106.7616,35486.0
2024-08-06 12:50:00,109.01,109.32,108.96,109.3,27480.0,106.791,107.0947,106.7421,107.0751,27480.0
2024-08-06 12:55:00,109.3,109.34,109.2,109.27,19327.0,107.0751,107.1143,106.9772,107.0457,19327.0
2024-08-06 13:00:00,109.26,109.46,109.22,109.37,20066.0,107.0359,107.2319,106.9968,107.1437,20066.0
2024-08-06 13:05:00,109.36,109.37,109.23,109.3,28568.0,107.1339,107.1437,107.0066,107.0751,28568.0
2024-08-06 13:10:00,109.28,109.42,109.2,109.34,19111.0,107.0555,107.1927,106.9772,107.1143,19111.0
2024-08-06 13:15:00,109.38,109.42,109.26,109.31,16490.0,107.1535,107.1927,107.0359,107.0849,16490.0
2024-08-06 13:20:00,109.33,109.44,109.3,109.31,14987.0,107.1045,107.2123,107.0751,107.0849,14987.0
2024-08-06 13:25:00,109.32,109.52,109.32,109.49,14775.0,107.0947,107.2907,107.0947,107.2613,14775.0
2024-08-06 13:30:00,109.52,109.62,109.51,109.56,40534.0,107.2907,107.3886,107.2809,107.3298,40534.0
2024-08-06 13:35:00,109.55,109.67,109.5,109.66,24128.0,107.32,107.4376,107.2711,107.4278,24128.0
2024-08-06 13:40:00,109.68,109.68,109.45,109.6,14541.0,107.4474,107.4474,107.2221,107.369,14541.0
2024-08-06 13:45:00,109.55,109.63,109.42,109.6,15703.0,107.32,107.3984,107.1927,107.369,15703.0
2024-08-06 13:50:00,109.62,109.73,109.53,109.7,30449.0,107.3886,107.4964,107.3004,107.467,30449.0
2024-08-06 13:55:00,109.72,109.83,109.65,109.66,33847.0,107.4866,107.5943,107.418,107.4278,33847.0
2024-08-06 14:00:00,109.68,109.71,109.59,109.63,21801.0,107.4474,107.4768,107.3592,107.3984,21801.0
2024-08-06 14:05:00,109.61,109.65,109.51,109.59,30015.0,107.3788,107.418,107.2809,107.3592,30015.0
2024-08-06 14:10:00,109.59,109.68,109.56,109.63,35097.0,107.3592,107.4474,107.3298,107.3984,35097.0
2024-08-06 14:15:00,109.62,109.88,109.61,109.87,37471.0,107.3886,107.6433,107.3788,107.6335,37471.0
2024-08-06 14:20:00,109.87,110.06,109.87,110.03,46216.0,107.6335,107.8197,107.6335,107.7903,46216.0
2024-08-06 14:25:00,110.03,110.06,109.96,110.05,22159.0,107.7903,107.8197,107.7217,107.8099,22159.0
2024-08-06 14:30:00,110.05,110.1,109.89,110.07,27033.0,107.8099,107.8588,107.6531,107.8295,27033.0
2024-08-06 14:35:00,110.07,110.22,110.02,110.17,38792.0,107.8295,107.9764,107.7805,107.9274,38792.0
2024-08-06 14:40:00,110.15,110.16,110.02,110.03,15052.0,107.9078,107.9176,107.7805,107.7903,15052.0
2024-08-06 14:45:00,110.05,110.13,109.97,110.1,48027.0,107.8099,107.8882,107.7315,107.8588,48027.0
2024-08-06 14:50:00,110.1,110.15,110.0,110.01,84114.0,107.8588,107.9078,107.7609,107.7707,84114.0
2024-08-06 14:55:00,110.02,110.03,109.54,109.54,33339.0,107.7805,107.7903,107.3102,107.3102,33339.0
2024-08-06 15:00:00,109.55,109.57,109.24,109.28,67113.0,107.32,107.3396,107.0164,107.0555,67113.0
2024-08-06 15:05:00,109.3,109.37,109.03,109.25,43181.0,107.0751,107.1437,106.8106,107.0261,43181.0
2024-08-06 15:10:00,109.26,109.48,109.22,109.39,51018.0,107.0359,107.2515,106.9968,107.1633,51018.0
2024-08-06 15:15:00,109.37,109.4,109.12,109.27,55059.0,107.1437,107.1731,106.8988,107.0457,55059.0
2024-08-06 15:20:00,109.28,109.65,109.23,109.64,22901.0,107.0555,107.418,107.0066,107.4082,22901.0
2024-08-06 15:25:00,109.62,109.65,109.35,109.38,39290.0,107.3886,107.418,107.1241,107.1535,39290.0
2024-08-06 15:30:00,109.45,109.53,109.31,109.47,27499.0,107.2221,107.3004,107.0849,107.2417,27499.0
2024-08-06 15:35:00,109.45,109.52,109.38,109.45,44327.0,107.2221,107.2907,107.1535,107.2221,44327.0
2024-08-06 15:40:00,109.44,109.5,109.27,109.27,49191.0,107.2123,107.2711,107.0457,107.0457,49191.0
2024-08-06 15:45:00,109.26,109.34,109.03,109.04,52604.0,107.0359,107.1143,106.8106,106.8204,52604.0
2024-08-06 15:50:00,109.03,109.23,108.87,108.93,79364.0,106.8106,107.0066,106.6539,106.7127,79364.0
2024-08-06 15:55:00,108.93,109.03,108.84,108.91,128600.0,106.7127,106.8106,106.6245,106.6931,128600.0
2024-08-07 09:30:00,110.79,110.79,110.07,110.35,162791.0,108.5348,108.5348,107.8295,108.1038,162791.0
2024-08-07 09:35:00,110.38,110.75,110.15,110.63,60188.0,108.1331,108.4956,107.9078,108.3781,60188.0
2024-08-07 09:40:00,110.62,110.82,110.51,110.73,48867.0,108.3683,108.5642,108.2605,108.476,48867.0
2024-08-07 09:45:00,110.76,110.88,110.48,110.75,61128.0,108.5054,108.623,108.2311,108.4956,61128.0
2024-08-07 09:50:00,110.75,110.8,110.49,110.73,20125.0,108.4956,108.5446,108.2409,108.476,20125.0
2024-08-07 09:55:00,110.78,110.9,110.71,110.9,12559.0,108.525,108.6426,108.4564,108.6426,12559.0
2024-08-07 10:00:00,110.84,110.94,110.34,110.36,30753.0,108.5838,108.6817,108.094,108.1136,30753.0
2024-08-07 10:05:00,110.29,110.58,110.25,110.55,26058.0,108.045,108.3291,108.0058,108.2997,26058.0
2024-08-07 10:10:00,110.55,110.57,110.15,110.15,16067.0,108.2997,108.3193,107.9078,107.9078,16067.0
2024-08-07 10:15:00,110.18,110.27,109.83,109.86,31437.0,107.9372,108.0254,107.5943,107.6237,31437.0
2024-08-07 10:20:00,109.87,110.2,109.87,110.01,14736.0,107.6335,107.9568,107.6335,107.7707,14736.0
2024-08-07 10:25:00,109.99,110.0,109.55,109.6,22194.0,107.7511,107.7609,107.32,107.369,22194.0
2024-08-07 10:30:00,109.62,109.92,109.54,109.68,16670.0,107.3886,107.6825,107.3102,107.4474,16670.0
2024-08-07 10:35:00,109.7,109.78,109.57,109.6,16259.0,107.467,107.5454,107.3396,107.369,16259.0
2024-08-07 10:40:00,109.64,110.06,109.64,110.05,18570.0,107.4082,107.8197,107.4082,107.8099,18570.0
2024-08-07 10:45:00,110.07,110.28,110.07,110.12,17649.0,107.8295,108.0352,107.8295,107.8784,17649.0
2024-08-07 10:50:00,110.16,110.16,109.93,109.96,17359.0,107.9176,107.9176,107.6923,107.7217,17359.0
2024-08-07 10:55:00,109.96,110.1,109.88,109.95,19086.0,107.7217,107.8588,107.6433,107.7119,19086.0
2024-08-07 11:00:00,109.95,110.05,109.82,110.01,21375.0,107.7119,107.8099,107.5845,107.7707,21375.0
2024-08-07 11:05:00,110.01,110.21,109.99,110.16,15523.0,107.7707,107.9666,107.7511,107.9176,15523.0
2024-08-07 11:10:00,110.16,110.21,109.93,109.96,11484.0,107.9176,107.9666,107.6923,107.7217,11484.0
2024-08-07 11:15:00,109.96,110.11,109.67,109.73,17267.0,107.7217,107.8686,107.4376,107.4964,17267.0
2024-08-07 11:20:00,109.74,109.85,109.72,109.82,15892.0,107.5062,107.6139,107.4866,107.5845,15892.0
2024-08-07 11:25:00,109.77,109.83,109.67,109.82,12740.0,107.5356,107.5943,107.4376,107.5845,12740.0
2024-08-07 11:30:00,109.85,109.98,109.85,109.89,23010.0,107.6139,107.7413,107.6139,107.6531,23010.0
2024-08-07 11:35:00,109.92,109.99,109.82,109.86,32929.0,107.6825,107.7511,107.5845,107.6237,32929.0
2024-08-07 11:40:00,109.74,109.88,109.52,109.52,19952.0,107.5062,107.6433,107.2907,107.2907,19952.0
2024-08-07 11:45:00,109.53,109.55,109.25,109.49,37266.0,107.3004,107.32,107.0261,107.2613,37266.0
2024-08-07 11:50:00,109.47,109.66,109.46,109.55,44311.0,107.2417,107.4278,107.2319,107.32,44311.0
2024-08-07 11:55:00,109.56,109.65,109.51,109.56,20637.0,107.3298,107.418,107.2809,107.3298,20637.0
2024-08-07 12:00:00,109.54,109.64,109.21,109.24,14582.0,107.3102,107.4082,106.987,107.0164,14582.0
2024-08-07 12:05:00,109.26,109.46,109.22,109.38,32486.0,107.0359,107.2319,106.9968,107.1535,32486.0
2024-08-07 12:10:00,109.39,109.63,109.34,109.6,25160.0,107.1633,107.3984,107.1143,107.369,25160.0
2024-08-07 12:15:00,109.59,109.63,109.48,109.53,17867.0,107.3592,107.3984,107.2515,107.3004,17867.0
2024-08-07 12:20:00,109.47,109.67,109.42,109.64,15945.0,107.2417,107.4376,107.1927,107.4082,15945.0
2024-08-07 12:25:00,109.66,109.72,109.58,109.65,13274.0,107.4278,107.4866,107.3494,107.418,13274.0
2024-08-07 12:30:00,109.65,109.65,109.46,109.58,32974.0,107.418,107.418,107.2319,107.3494,32974.0
2024-08-07 12:35:00,109.58,109.65,109.45,109.5,81613.0,107.3494,107.418,107.2221,107.2711,81613.0
2024-08-07 12:40:00,109.51,109.61,109.31,109.33,18676.0,107.2809,107.3788,107.0849,107.1045,18676.0
2024-08-07 12:45:00,109.34,109.42,109.09,109.09,20122.0,107.1143,107.1927,106.8694,106.8694,20122.0
2024-08-07 12:50:00,109.04,109.15,108.85,108.97,15306.0,106.8204,106.9282,106.6343,106.7518,15306.0
2024-08-07 12:55:00,108.9,109.13,108.9,108.97,23130.0,106.6833,106.9086,106.6833,106.7518,23130.0
2024-08-07 13:00:00,108.99,109.07,108.75,108.82,24012.0,106.7714,106.8498,106.5363,106.6049,24012.0
2024-08-07 13:05:00,108.75,108.79,108.43,108.43,18285.0,106.5363,106.5755,106.2228,106.2228,18285.0
2024-08-07 13:10:00,108.43,108.58,108.42,108.49,13526.0,106.2228,106.3698,106.213,106.2816,13526.0
2024-08-07 13:15:00,108.46,108.5,108.24,108.33,31814.0,106.2522,106.2914,106.0367,106.1249,31814.0
2024-08-07 13:20:00,108.32,108.65,108.32,108.65,23027.0,106.1151,106.4384,106.1151,106.4384,23027.0
2024-08-07 13:25:00,108.69,108.84,108.59,108.59,13870.0,106.4775,106.6245,106.3796,106.3796,13870.0
2024-08-07 13:30:00,108.57,108.81,108.57,108.8,22887.0,106.36,106.5951,106.36,106.5853,22887.0
2024-08-07 13:35:00,108.82,108.9,108.75,108.75,28954.0,106.6049,106.6833,106.5363,106.5363,28954.0
2024-08-07 13:40:00,108.72,108.75,108.55,108.57,13358.0,106.5069,106.5363,106.3404,106.36,13358.0
2024-08-07 13:45:00,108.57,108.61,108.26,108.3,14585.0,106.36,106.3992,106.0563,106.0955,14585.0
2024-08-07 13:50:00,108.31,108.38,108.24,108.35,13226.0,106.1053,106.1739,106.0367,106.1445,13226.0
2024-08-07 13:55:00,108.28,108.3,108.07,108.25,16212.0,106.0759,106.0955,105.8702,106.0465,16212.0
2024-08-07 14:00:00,108.2,108.35,108.19,108.28,39594.0,105.9975,106.1445,105.9877,106.0759,39594.0
2024-08-07 14:05:00,108.29,108.34,108.01,108.03,24561.0,106.0857,106.1347,105.8114,105.831,24561.0
2024-08-07 14:10:00,108.02,108.09,107.81,107.83,39208.0,105.8212,105.8898,105.6155,105.6351,39208.0
2024-08-07 14:15:00,107.83,107.95,107.72,107.79,55349.0,105.6351,105.7526,105.5273,105.5959,55349.0
2024-08-07 14:20:00,107.79,107.91,107.74,107.78,39302.0,105.5959,105.7134,105.5469,105.5861,39302.0
2024-08-07 14:25:00,107.75,107.98,107.75,107.85,27296.0,105.5567,105.782,105.5567,105.6546,27296.0
2024-08-07 14:30:00,107.81,107.91,107.75,107.83,47411.0,105.6155,105.7134,105.5567,105.6351,47411.0
2024-08-07 14:35:00,107.83,107.92,107.75,107.89,121600.0,105.6351,105.7232,105.5567,105.6938,121600.0
2024-08-07 14:40:00,107.88,108.03,107.84,107.95,53496.0,105.684,105.831,105.6448,105.7526,53496.0
2024-08-07 14:45:00,107.95,108.07,107.69,107.83,56519.0,105.7526,105.8702,105.4979,105.6351,56519.0
2024-08-07 14:50:00,107.82,107.84,107.71,107.76,35803.0,105.6253,105.6448,105.5175,105.5665,35803.0
2024-08-07 14:55:00,107.78,107.96,107.75,107.89,49259.0,105.5861,105.7624,105.5567,105.6938,49259.0
2024-08-07 15:00:00,107.9,108.35,107.82,108.34,21435.0,105.7036,106.1445,105.6253,106.1347,21435.0
2024-08-07 15:05:00,108.33,108.44,108.17,108.29,26300.0,106.1249,106.2326,105.9681,106.0857,26300.0
2024-08-07 15:10:00,108.31,108.43,108.12,108.17,34383.0,106.1053,106.2228,105.9191,105.9681,34383.0
2024-08-07 15:15:00,108.18,108.35,108.18,108.32,16321.0,105.9779,106.1445,105.9779,106.1151,16321.0
2024-08-07 15:20:00,108.33,108.44,108.24,108.28,22766.0,106.1249,106.2326,106.0367,106.0759,22766.0
2024-08-07 15:25:00,108.26,108.31,108.2,108.29,22101.0,106.0563,106.1053,105.9975,106.0857,22101.0
2024-08-07 15:30:00,108.28,108.35,108.15,108.2,32802.0,106.0759,106.1445,105.9485,105.9975,32802.0
2024-08-07 15:35:00,108.22,108.46,108.19,108.3,27423.0,106.0171,106.2522,105.9877,106.0955,27423.0
2024-08-07 15:40:00,108.32,108.32,108.07,108.15,18996.0,106.1151,106.1151,105.8702,105.9485,18996.0
2024-08-07 15:45:00,108.13,108.31,108.13,108.28,32597.0,105.9289,106.1053,105.9289,106.0759,32597.0
2024-08-07 15:50:00,108.28,108.31,107.8,107.83,43446.0,106.0759,106.1053,105.6057,105.6351,43446.0
2024-08-07 15:55:00,107.83,107.88,107.66,107.86,84453.0,105.6351,105.684,105.4685,105.6644,84453.0
2024-08-08 09:30:00,109.23,109.23,108.88,109.05,62289.0,107.0066,107.0066,106.6637,106.8302,62289.0
2024-08-08 09:35:00,109.1,109.22,108.8,109.05,22050.0,106.8792,106.9968,106.5853,106.8302,22050.0
2024-08-08 09:40:00,108.98,109.35,108.92,108.92,159644.0,106.7616,107.1241,106.7029,106.7029,159644.0
2024-08-08 09:45:00,108.96,109.29,108.95,109.0,8955.0,106.7421,107.0653,106.7323,106.7812,8955.0
2024-08-08 09:50:00,109.03,109.45,108.85,109.45,8948.0,106.8106,107.2221,106.6343,107.2221,8948.0
2024-08-08 09:55:00,109.45,109.57,109.24,109.38,58198.0,107.2221,107.3396,107.0164,107.1535,58198.0
2024-08-08 10:00:00,109.46,109.83,109.35,109.8,8394.0,107.2319,107.5943,107.1241,107.565,8394.0
2024-08-08 10:05:00,109.79,109.83,109.37,109.41,20969.0,107.5552,107.5943,107.1437,107.1829,20969.0
2024-08-08 10:10:00,109.36,109.45,109.31,109.45,5717.0,107.1339,107.2221,107.0849,107.2221,5717.0
2024-08-08 10:15:00,109.4,109.56,109.28,109.43,26252.0,107.1731,107.3298,107.0555,107.2025,26252.0
2024-08-08 10:20:00,109.47,109.66,109.35,109.66,10099.0,107.2417,107.4278,107.1241,107.4278,10099.0
2024-08-08 10:25:00,109.69,109.9,109.62,109.9,31652.0,107.4572,107.6629,107.3886,107.6629,31652.0
2024-08-08 10:30:00,109.79,109.82,109.63,109.77,31878.0,107.5552,107.5845,107.3984,107.5356,31878.0
2024-08-08 10:35:00,109.7,109.88,109.65,109.77,15296.0,107.467,107.6433,107.418,107.5356,15296.0
2024-08-08 10:40:00,109.69,109.73,109.5,109.55,12303.0,107.4572,107.4964,107.2711,107.32,12303.0
2024-08-08 10:45:00,109.53,109.76,109.51,109.76,15714.0,107.3004,107.5258,107.2809,107.5258,15714.0
2024-08-08 10:50:00,109.77,109.77,109.62,109.72,26905.0,107.5356,107.5356,107.3886,107.4866,26905.0
2024-08-08 10:55:00,109.75,109.94,109.75,109.91,19976.0,107.516,107.7021,107.516,107.6727,19976.0
2024-08-08 11:00:00,109.88,109.89,109.74,109.8,12096.0,107.6433,107.6531,107.5062,107.565,12096.0
2024-08-08 11:05:00,109.77,109.86,109.69,109.84,36735.0,107.5356,107.6237,107.4572,107.6041,36735.0
2024-08-08 11:10:00,109.87,109.88,109.5,109.61,25123.0,107.6335,107.6433,107.2711,107.3788,25123.0
2024-08-08 11:15:00,109.57,109.65,109.46,109.48,14418.0,107.3396,107.418,107.2319,107.2515,14418.0
2024-08-08 11:20:00,109.48,109.71,109.48,109.7,18762.0,107.2515,107.4768,107.2515,107.467,18762.0
2024-08-08 11:25:00,109.66,109.86,109.66,109.69,17342.0,107.4278,107.6237,107.4278,107.4572,17342.0
2024-08-08 11:30:00,109.67,109.8,109.65,109.69,28944.0,107.4376,107.565,107.418,107.4572,28944.0
2024-08-08 11:35:00,109.72,109.75,109.6,109.65,20087.0,107.4866,107.516,107.369,107.418,20087.0
2024-08-08 11:40:00,109.63,109.68,109.52,109.54,23495.0,107.3984,107.4474,107.2907,107.3102,23495.0
2024-08-08 11:45:00,109.52,109.58,109.47,109.54,15657.0,107.2907,107.3494,107.2417,107.3102,15657.0
2024-08-08 11:50:00,109.52,109.7,109.52,109.69,17231.0,107.2907,107.467,107.2907,107.4572,17231.0
2024-08-08 11:55:00,109.71,109.74,109.64,109.66,19123.0,107.4768,107.5062,107.4082,107.4278,19123.0
2024-08-08 12:00:00,109.61,109.77,109.59,109.76,49210.0,107.3788,107.5356,107.3592,107.5258,49210.0
2024-08-08 12:05:00,109.78,109.88,109.78,109.8,9860.0,107.5454,107.6433,107.5454,107.565,9860.0
2024-08-08 12:10:00,109.77,109.82,109.58,109.6,17290.0,107.5356,107.5845,107.3494,107.369,17290.0
2024-08-08 12:15:00,109.62,109.65,109.46,109.54,20821.0,107.3886,107.418,107.2319,107.3102,20821.0
2024-08-08 12:20:00,109.54,109.62,109.54,109.59,10359.0,107.3102,107.3886,107.3102,107.3592,10359.0
2024-08-08 12:25:00,109.59,109.64,109.51,109.53,9938.0,107.3592,107.4082,107.2809,107.3004,9938.0
2024-08-08 12:30:00,109.55,109.55,109.31,109.34,12557.0,107.32,107.32,107.0849,107.1143,12557.0
2024-08-08 12:35:00,109.32,109.34,109.09,109.18,9623.0,107.0947,107.1143,106.8694,106.9576,9623.0
2024-08-08 12:40:00,109.18,109.37,109.17,109.37,11321.0,106.9576,107.1437,106.9478,107.1437,11321.0
2024-08-08 12:45:00,109.35,109.54,109.35,109.53,9602.0,107.1241,107.3102,107.1241,107.3004,9602.0
2024-08-08 12:50:00,109.57,109.61,109.46,109.6,9083.0,107.3396,107.3788,107.2319,107.369,9083.0
2024-08-08 12:55:00,109.59,109.62,109.46,109.49,21788.0,107.3592,107.3886,107.2319,107.2613,21788.0
2024-08-08 13:00:00,109.5,109.53,109.35,109.42,22696.0,107.2711,107.3004,107.1241,107.1927,22696.0
2024-08-08 13:05:00,109.38,109.53,109.26,109.49,11167.0,107.1535,107.3004,107.0359,107.2613,11167.0
2024-08-08 13:10:00,109.51,109.69,109.51,109.68,7119.0,107.2809,107.4572,107.2809,107.4474,7119.0
2024-08-08 13:15:00,109.69,109.83,109.63,109.83,8473.0,107.4572,107.5943,107.3984,107.5943,8473.0
2024-08-08 13:20:00,109.82,109.96,109.82,109.9,10594.0,107.5845,107.7217,107.5845,107.6629,10594.0
2024-08-08 13:25:00,109.89,110.09,109.88,110.08,24389.0,107.6531,107.849,107.6433,107.8393,24389.0
2024-08-08 13:30:00,110.1,110.24,110.07,110.18,52238.0,107.8588,107.996,107.8295,107.9372,52238.0
2024-08-08 13:35:00,110.16,110.17,110.04,110.11,15408.0,107.9176,107.9274,107.8001,107.8686,15408.0
2024-08-08 13:40:00,110.12,110.16,110.07,110.07,9416.0,107.8784,107.9176,107.8295,107.8295,9416.0
2024-08-08 13:45:00,110.09,110.11,110.01,110.03,14040.0,107.849,107.8686,107.7707,107.7903,14040.0
2024-08-08 13:50:00,110.05,110.07,109.97,110.01,12693.0,107.8099,107.8295,107.7315,107.7707,12693.0
2024-08-08 13:55:00,110.02,110.02,109.9,109.93,64942.0,107.7805,107.7805,107.6629,107.6923,64942.0
2024-08-08 14:00:00,109.92,110.07,109.88,110.07,28005.0,107.6825,107.8295,107.6433,107.8295,28005.0
2024-08-08 14:05:00,110.06,110.11,110.0,110.02,16114.0,107.8197,107.8686,107.7609,107.7805,16114.0
2024-08-08 14:10:00,109.99,110.12,109.99,110.12,8712.0,107.7511,107.8784,107.7511,107.8784,8712.0
2024-08-08 14:15:00,110.09,110.19,110.08,110.19,17657.0,107.849,107.947,107.8393,107.947,17657.0
2024-08-08 14:20:00,110.2,110.21,110.11,110.21,30611.0,107.9568,107.9666,107.8686,107.9666,30611.0
2024-08-08 14:25:00,110.2,110.2,109.96,110.03,25099.0,107.9568,107.9568,107.7217,107.7903,25099.0
2024-08-08 14:30:00,110.06,110.22,110.04,110.19,8674.0,107.8197,107.9764,107.8001,107.947,8674.0
2024-08-08 14:35:00,110.17,110.18,110.05,110.08,10546.0,107.9274,107.9372,107.8099,107.8393,10546.0
2024-08-08 14:40:00,110.08,110.08,109.94,110.03,16856.0,107.8393,107.8393,107.7021,107.7903,16856.0
2024-08-08 14:45:00,110.01,110.13,110.01,110.1,10922.0,107.7707,107.8882,107.7707,107.8588,10922.0
2024-08-08 14:50:00,110.11,110.17,110.05,110.15,17430.0,107.8686,107.9274,107.8099,107.9078,17430.0
2024-08-08 14:55:00,110.15,110.21,110.12,110.13,11981.0,107.9078,107.9666,107.8784,107.8882,11981.0
2024-08-08 15:00:00,110.11,110.16,109.97,109.98,21226.0,107.8686,107.9176,107.7315,107.7413,21226.0
2024-08-08 15:05:00,109.97,110.26,109.95,110.22,43159.0,107.7315,108.0156,107.7119,107.9764,43159.0
2024-08-08 15:10:00,110.21,110.33,110.19,110.28,16765.0,107.9666,108.0842,107.947,108.0352,16765.0
2024-08-08 15:15:00,110.29,110.36,110.2,110.24,27266.0,108.045,108.1136,107.9568,107.996,27266.0
2024-08-08 15:20:00,110.26,110.38,110.22,110.32,11474.0,108.0156,108.1331,107.9764,108.0744,11474.0
2024-08-08 15:25:00,110.32,110.35,110.18,110.22,34076.0,108.0744,108.1038,107.9372,107.9764,34076.0
2024-08-08 15:30:00,110.2,110.25,109.96,110.04,33251.0,107.9568,108.0058,107.7217,107.8001,33251.0
2024-08-08 15:35:00,110.02,110.02,109.86,109.95,28085.0,107.7805,107.7805,107.6237,107.7119,28085.0
2024-08-08 15:40:00,109.94,110.18,109.94,110.17,32558.0,107.7021,107.9372,107.7021,107.9274,32558.0
2024-08-08 15:45:00,110.16,110.2,110.08,110.09,26445.0,107.9176,107.9568,107.8393,107.849,26445.0
2024-08-08 15:50:00,110.08,110.18,109.96,110.09,29402.0,107.8393,107.9372,107.7217,107.849,29402.0
2024-08-08 15:55:00,110.08,110.31,109.98,110.31,79675.0,107.8393,108.0646,107.7413,108.0646,79675.0
2024-08-09 09:30:00,110.44,110.45,109.89,110.0,71147.0,108.1919,108.2017,107.6531,107.7609,71147.0
2024-08-09 09:35:00,109.89,110.21,109.8,110.04,62541.0,107.6531,107.9666,107.565,107.8001,62541.0
2024-08-09 09:40:00,110.03,110.03,109.73,109.76,45333.0,107.7903,107.7903,107.4964,107.5258,45333.0
2024-08-09 09:45:00,109.76,109.9,109.46,109.46,15267.0,107.5258,107.6629,107.2319,107.2319,15267.0
2024-08-09 09:50:00,109.46,109.8,109.43,109.8,19601.0,107.2319,107.565,107.2025,107.565,19601.0
2024-08-09 09:55:00,109.78,109.88,109.68,109.84,18174.0,107.5454,107.6433,107.4474,107.6041,18174.0
2024-08-09 10:00:00,109.82,110.08,109.65,110.08,25407.0,107.5845,107.8393,107.418,107.8393,25407.0
2024-08-09 10:05:00,110.04,110.12,109.77,109.77,18045.0,107.8001,107.8784,107.5356,107.5356,18045.0
2024-08-09 10:10:00,109.78,110.17,109.73,110.11,25541.0,107.5454,107.9274,107.4964,107.8686,25541.0
2024-08-09 10:15:00,110.07,110.11,109.8,109.88,23770.0,107.8295,107.8686,107.565,107.6433,23770.0
2024-08-09 10:20:00,109.8,109.94,109.79,109.88,10699.0,107.565,107.7021,107.5552,107.6433,10699.0
2024-08-09 10:25:00,109.87,109.96,109.83,109.9,13348.0,107.6335,107.7217,107.5943,107.6629,13348.0
2024-08-09 10:30:00,109.87,109.89,109.58,109.68,15640.0,107.6335,107.6531,107.3494,107.4474,15640.0
2024-08-09 10:35:00,109.68,109.87,109.56,109.81,19060.0,107.4474,107.6335,107.3298,107.5747,19060.0
2024-08-09 10:40:00,109.83,110.05,109.82,109.84,13118.0,107.5943,107.8099,107.5845,107.6041,13118.0
2024-08-09 10:45:00,109.84,110.0,109.73,109.8,14784.0,107.6041,107.7609,107.4964,107.565,14784.0
2024-08-09 10:50:00,109.79,110.01,109.75,109.9,15780.0,107.5552,107.7707,107.516,107.6629,15780.0
2024-08-09 10:55:00,109.92,110.09,109.81,109.87,11022.0,107.6825,107.849,107.5747,107.6335,11022.0
2024-08-09 11:00:00,109.9,110.03,109.9,110.03,11784.0,107.6629,107.7903,107.6629,107.7903,11784.0
2024-08-09 11:05:00,110.07,110.23,110.02,110.11,15323.0,107.8295,107.9862,107.7805,107.8686,15323.0
2024-08-09 11:10:00,110.14,110.14,110.06,110.12,10590.0,107.898,107.898,107.8197,107.8784,10590.0
2024-08-09 11:15:00,110.12,110.23,110.1,110.22,18032.0,107.8784,107.9862,107.8588,107.9764,18032.0
2024-08-09 11:20:00,110.19,110.19,110.04,110.07,5452.0,107.947,107.947,107.8001,107.8295,5452.0
2024-08-09 11:25:00,110.07,110.11,109.83,109.83,7622.0,107.8295,107.8686,107.5943,107.5943,7622.0
2024-08-09 11:30:00,109.79,109.88,109.76,109.85,13460.0,107.5552,107.6433,107.5258,107.6139,13460.0
2024-08-09 11:35:00,109.87,109.87,109.7,109.75,10640.0,107.6335,107.6335,107.467,107.516,10640.0
2024-08-09 11:40:00,109.78,109.85,109.71,109.71,7136.0,107.5454,107.6139,107.4768,107.4768,7136.0
2024-08-09 11:45:00,109.75,109.86,109.75,109.81,12087.0,107.516,107.6237,107.516,107.5747,12087.0
2024-08-09 11:50:00,109.82,109.85,109.74,109.81,12086.0,107.5845,107.6139,107.5062,107.5747,12086.0
2024-08-09 11:55:00,109.81,109.81,109.5,109.59,12621.0,107.5747,107.5747,107.2711,107.3592,12621.0
2024-08-09 12:00:00,109.61,109.65,109.56,109.59,11986.0,107.3788,107.418,107.3298,107.3592,11986.0
2024-08-09 12:05:00,109.58,109.67,109.5,109.55,8394.0,107.3494,107.4376,107.2711,107.32,8394.0
2024-08-09 12:10:00,109.58,109.58,109.43,109.48,23799.0,107.3494,107.3494,107.2025,107.2515,23799.0
2024-08-09 12:15:00,109.47,109.54,109.43,109.53,18249.0,107.2417,107.3102,107.2025,107.3004,18249.0
2024-08-09 12:20:00,109.5,109.58,109.43,109.47,20064.0,107.2711,107.3494,107.2025,107.2417,20064.0
2024-08-09 12:25:00,109.48,109.68,109.47,109.66,21634.0,107.2515,107.4474,107.2417,107.4278,21634.0
2024-08-09 12:30:00,109.65,109.8,109.64,109.73,16065.0,107.418,107.565,107.4082,107.4964,16065.0
2024-08-09 12:35:00,109.73,109.89,109.73,109.86,24148.0,107.4964,107.6531,107.4964,107.6237,24148.0
2024-08-09 12:40:00,109.85,109.94,109.81,109.92,26310.0,107.6139,107.7021,107.5747,107.6825,26310.0
2024-08-09 12:45:00,109.9,109.92,109.81,109.92,9131.0,107.6629,107.6825,107.5747,107.6825,9131.0
2024-08-09 12:50:00,109.93,109.97,109.71,109.71,13558.0,107.6923,107.7315,107.4768,107.4768,13558.0
2024-08-09 12:55:00,109.72,109.95,109.72,109.95,12682.0,107.4866,107.7119,107.4866,107.7119,12682.0
2024-08-09 13:00:00,109.94,110.04,109.92,110.0,53818.0,107.7021,107.8001,107.6825,107.7609,53818.0
2024-08-09 13:05:00,110.0,110.03,109.93,110.03,33470.0,107.7609,107.7903,107.6923,107.7903,33470.0
2024-08-09 13:10:00,110.04,110.18,110.02,110.17,26059.0,107.8001,107.9372,107.7805,107.9274,26059.0
2024-08-09 13:15:00,110.17,110.29,110.16,110.29,46865.0,107.9274,108.045,107.9176,108.045,46865.0
2024-08-09 13:20:00,110.31,110.32,110.23,110.24,12382.0,108.0646,108.0744,107.9862,107.996,12382.0
2024-08-09 13:25:00,110.26,110.41,110.24,110.4,15395.0,108.0156,108.1625,107.996,108.1527,15395.0
2024-08-09 13:30:00,110.42,110.48,110.33,110.46,15623.0,108.1723,108.2311,108.0842,108.2115,15623.0
2024-08-09 13:35:00,110.47,110.51,110.42,110.47,18061.0,108.2213,108.2605,108.1723,108.2213,18061.0
2024-08-09 13:40:00,110.47,110.49,110.23,110.26,23383.0,108.2213,108.2409,107.9862,108.0156,23383.0
2024-08-09 13:45:00,110.26,110.31,110.21,110.21,15223.0,108.0156,108.0646,107.9666,107.9666,15223.0
2024-08-09 13:50:00,110.23,110.25,109.96,110.01,14382.0,107.9862,108.0058,107.7217,107.7707,14382.0
2024-08-09 13:55:00,110.08,110.09,109.99,109.99,9478.0,107.8393,107.849,107.7511,107.7511,9478.0
2024-08-09 14:00:00,110.03,110.1,109.96,110.03,17760.0,107.7903,107.8588,107.7217,107.7903,17760.0
2024-08-09 14:05:00,110.02,110.24,110.0,110.24,14655.0,107.7805,107.996,107.7609,107.996,14655.0
2024-08-09 14:10:00,110.22,110.22,109.94,110.03,17815.0,107.9764,107.9764,107.7021,107.7903,17815.0
2024-08-09 14:15:00,110.04,110.04,109.9,109.96,11164.0,107.8001,107.8001,107.6629,107.7217,11164.0
2024-08-09 14:20:00,109.96,110.01,109.93,109.95,17169.0,107.7217,107.7707,107.6923,107.7119,17169.0
2024-08-09 14:25:00,109.99,110.01,109.92,109.97,10487.0,107.7511,107.7707,107.6825,107.7315,10487.0
2024-08-09 14:30:00,109.95,110.0,109.88,109.89,14272.0,107.7119,107.7609,107.6433,107.6531,14272.0
2024-08-09 14:35:00,109.91,110.04,109.85,110.01,6848.0,107.6727,107.8001,107.6139,107.7707,6848.0
2024-08-09 14:40:00,110.07,110.14,110.02,110.12,18640.0,107.8295,107.898,107.7805,107.8784,18640.0
2024-08-09 14:45:00,110.12,110.21,110.08,110.09,19130.0,107.8784,107.9666,107.8393,107.849,19130.0
2024-08-09 14:50:00,110.09,110.09,109.93,109.98,10689.0,107.849,107.849,107.6923,107.7413,10689.0
2024-08-09 14:55:00,109.98,110.1,109.89,110.08,11403.0,107.7413,107.8588,107.6531,107.8393,11403.0
2024-08-09 15:00:00,110.07,110.11,110.01,110.03,11329.0,107.8295,107.8686,107.7707,107.7903,11329.0
2024-08-09 15:05:00,110.02,110.05,109.94,110.0,10135.0,107.7805,107.8099,107.7021,107.7609,10135.0
2024-08-09 15:10:00,109.99,110.06,109.98,110.0,29638.0,107.7511,107.8197,107.7413,107.7609,29638.0
2024-08-09 15:15:00,109.99,110.13,109.99,110.11,12966.0,107.7511,107.8882,107.7511,107.8686,12966.0
2024-08-09 15:20:00,110.1,110.1,109.92,109.98,21362.0,107.8588,107.8588,107.6825,107.7413,21362.0
2024-08-09 15:25:00,109.98,110.2,109.97,110.15,12126.0,107.7413,107.9568,107.7315,107.9078,12126.0
2024-08-09 15:30:00,110.16,110.22,110.11,110.15,14787.0,107.9176,107.9764,107.8686,107.9078,14787.0
2024-08-09 15:35:00,110.17,110.23,110.01,110.03,14776.0,107.9274,107.9862,107.7707,107.7903,14776.0
2024-08-09 15:40:00,110.04,110.08,109.98,109.98,9352.0,107.8001,107.8393,107.7413,107.7413,9352.0
2024-08-09 15:45:00,110.0,110.13,109.99,110.12,15057.0,107.7609,107.8882,107.7511,107.8784,15057.0
2024-08-09 15:50:00,110.11,110.17,109.9,109.9,22642.0,107.8686,107.9274,107.6629,107.6629,22642.0
2024-08-09 15:55:00,109.91,110.15,109.89,110.13,31688.0,107.6727,107.9078,107.6531,107.8882,31688.0
2024-08-12 09:30:00,110.19,110.36,109.74,109.85,90329.0,107.947,108.1136,107.5062,107.6139,90329.0
2024-08-12 09:35:00,109.88,109.88,109.59,109.73,34221.0,107.6433,107.6433,107.3592,107.4964,34221.0
2024-08-12 09:40:00,109.64,109.78,109.4,109.48,27313.0,107.4082,107.5454,107.1731,107.2515,27313.0
2024-08-12 09:45:00,109.44,109.56,109.35,109.35,12294.0,107.2123,107.3298,107.1241,107.1241,12294.0
2024-08-12 09:50:00,109.38,109.53,109.27,109.3,24849.0,107.1535,107.3004,107.0457,107.0751,24849.0
2024-08-12 09:55:00,109.29,109.31,109.03,109.12,16069.0,107.0653,107.0849,106.8106,106.8988,16069.0
2024-08-12 10:00:00,109.1,109.42,109.03,109.32,11079.0,106.8792,107.1927,106.8106,107.0947,11079.0
2024-08-12 10:05:00,109.26,109.53,109.23,109.52,6437.0,107.0359,107.3004,107.0066,107.2907,6437.0
2024-08-12 10:10:00,109.49,109.55,109.42,109.5,13639.0,107.2613,107.32,107.1927,107.2711,13639.0
2024-08-12 10:15:00,109.47,109.51,109.27,109.39,29567.0,107.2417,107.2809,107.0457,107.1633,29567.0
2024-08-12 10:20:00,109.29,109.5,109.26,109.43,11623.0,107.0653,107.2711,107.0359,107.2025,11623.0
2024-08-12 10:25:00,109.43,109.54,109.4,109.41,12026.0,107.2025,107.3102,107.1731,107.1829,12026.0
2024-08-12 10:30:00,109.46,109.48,109.31,109.41,22986.0,107.2319,107.2515,107.0849,107.1829,22986.0
2024-08-12 10:35:00,109.41,109.55,109.4,109.52,17392.0,107.1829,107.32,107.1731,107.2907,17392.0
2024-08-12 10:40:00,109.54,109.68,109.49,109.49,11650.0,107.3102,107.4474,107.2613,107.2613,11650.0
2024-08-12 10:45:00,109.49,109.5,109.42,109.42,5904.0,107.2613,107.2711,107.1927,107.1927,5904.0
2024-08-12 10:50:00,109.39,109.42,109.29,109.31,7914.0,107.1633,107.1927,107.0653,107.0849,7914.0
2024-08-12 10:55:00,109.34,109.43,109.25,109.39,12076.0,107.1143,107.2025,107.0261,107.1633,12076.0
2024-08-12 11:00:00,109.41,109.41,109.28,109.34,14713.0,107.1829,107.1829,107.0555,107.1143,14713.0
2024-08-12 11:05:00,109.33,109.37,109.16,109.17,6180.0,107.1045,107.1437,106.938,106.9478,6180.0
2024-08-12 11:10:00,109.22,109.28,109.19,109.22,15639.0,106.9968,107.0555,106.9674,106.9968,15639.0
2024-08-12 11:15:00,109.2,109.25,109.1,109.21,19082.0,106.9772,107.0261,106.8792,106.987,19082.0
2024-08-12 11:20:00,109.19,109.23,108.76,108.76,24579.0,106.9674,107.0066,106.5461,106.5461,24579.0
2024-08-12 11:25:00,108.76,108.91,108.69,108.86,15019.0,106.5461,106.6931,106.4775,106.6441,15019.0
2024-08-12 11:30:00,108.89,108.89,108.75,108.82,8019.0,106.6735,106.6735,106.5363,106.6049,8019.0
2024-08-12 11:35:00,108.78,108.81,108.68,108.68,48500.0,106.5657,106.5951,106.4677,106.4677,48500.0
2024-08-12 11:40:00,108.71,108.75,108.56,108.68,28420.0,106.4971,106.5363,106.3502,106.4677,28420.0
2024-08-12 11:45:00,108.68,108.71,108.57,108.71,14279.0,106.4677,106.4971,106.36,106.4971,14279.0
2024-08-12 11:50:00,108.68,108.92,108.66,108.92,21338.0,106.4677,106.7029,106.4482,106.7029,21338.0
2024-08-12 11:55:00,108.93,109.05,108.86,109.01,11254.0,106.7127,106.8302,106.6441,106.791,11254.0
2024-08-12 12:00:00,108.98,109.05,108.95,108.96,12603.0,106.7616,106.8302,106.7323,106.7421,12603.0
2024-08-12 12:05:00,108.97,108.97,108.82,108.82,5090.0,106.7518,106.7518,106.6049,106.6049,5090.0
2024-08-12 12:10:00,108.81,108.91,108.76,108.88,35380.0,106.5951,106.6931,106.5461,106.6637,35380.0
2024-08-12 12:15:00,108.88,108.89,108.79,108.86,23298.0,106.6637,106.6735,106.5755,106.6441,23298.0
2024-08-12 12:20:00,108.82,108.91,108.77,108.77,19606.0,106.6049,106.6931,106.5559,106.5559,19606.0
2024-08-12 12:25:00,108.8,108.84,108.64,108.75,297400.0,106.5853,106.6245,106.4286,106.5363,297400.0
2024-08-12 12:30:00,108.74,108.86,108.67,108.69,21873.0,106.5265,106.6441,106.458,106.4775,21873.0
2024-08-12 12:35:00,108.68,108.77,108.63,108.75,15569.0,106.4677,106.5559,106.4188,106.5363,15569.0
2024-08-12 12:40:00,108.77,108.79,108.65,108.74,15414.0,106.5559,106.5755,106.4384,106.5265,15414.0
2024-08-12 12:45:00,108.75,108.81,108.75,108.75,10064.0,106.5363,106.5951,106.5363,106.5363,10064.0
2024-08-12 12:50:00,108.75,108.76,108.69,108.73,9789.0,106.5363,106.5461,106.4775,106.5167,9789.0
2024-08-12 12:55:00,108.73,108.73,108.56,108.56,19768.0,106.5167,106.5167,106.3502,106.3502,19768.0
2024-08-12 13:00:00,108.5,108.57,108.39,108.53,8010.0,106.2914,106.36,106.1837,106.3208,8010.0
2024-08-12 13:05:00,108.52,108.54,108.47,108.51,18147.0,106.311,106.3306,106.262,106.3012,18147.0
2024-08-12 13:10:00,108.51,108.57,108.47,108.56,23696.0,106.3012,106.36,106.262,106.3502,23696.0
2024-08-12 13:15:00,108.57,108.74,108.57,108.74,16321.0,106.36,106.5265,106.36,106.5265,16321.0
2024-08-12 13:20:00,108.71,108.84,108.71,108.78,8731.0,106.4971,106.6245,106.4971,106.5657,8731.0
2024-08-12 13:25:00,108.76,108.77,108.58,108.73,17389.0,106.5461,106.5559,106.3698,106.5167,17389.0
2024-08-12 13:30:00,108.74,108.88,108.74,108.88,59232.0,106.5265,106.6637,106.5265,106.6637,59232.0
2024-08-12 13:35:00,108.89,108.9,108.83,108.9,19091.0,106.6735,106.6833,106.6147,106.6833,19091.0
2024-08-12 13:40:00,108.91,108.91,108.82,108.82,4695.0,106.6931,106.6931,106.6049,106.6049,4695.0
2024-08-12 13:45:00,108.83,108.91,108.8,108.82,6018.0,106.6147,106.6931,106.5853,106.6049,6018.0
2024-08-12 13:50:00,108.75,108.79,108.64,108.71,29682.0,106.5363,106.5755,106.4286,106.4971,29682.0
2024-08-12 13:55:00,108.72,108.76,108.7,108.73,15675.0,106.5069,106.5461,106.4873,106.5167,15675.0
2024-08-12 14:00:00,108.71,108.81,108.7,108.78,26408.0,106.4971,106.5951,106.4873,106.5657,26408.0
2024-08-12 14:05:00,108.79,108.8,108.72,108.73,10311.0,106.5755,106.5853,106.5069,106.5167,10311.0
2024-08-12 14:10:00,108.75,108.86,108.74,108.84,12234.0,106.5363,106.6441,106.5265,106.6245,12234.0
2024-08-12 14:15:00,108.83,108.83,108.75,108.76,13472.0,106.6147,106.6147,106.5363,106.5461,13472.0
2024-08-12 14:20:00,108.78,108.84,108.75,108.75,2388.0,106.5657,106.6245,106.5363,106.5363,2388.0
2024-08-12 14:25:00,108.73,108.82,108.73,108.75,9403.0,106.5167,106.6049,106.5167,106.5363,9403.0
2024-08-12 14:30:00,108.74,108.76,108.7,108.74,22415.0,106.5265,106.5461,106.4873,106.5265,22415.0
2024-08-12 14:35:00,108.73,108.8,108.7,108.8,10300.0,106.5167,106.5853,106.4873,106.5853,10300.0
2024-08-12 14:40:00,108.77,108.8,108.71,108.78,13511.0,106.5559,106.5853,106.4971,106.5657,13511.0
2024-08-12 14:45:00,108.8,108.81,108.74,108.78,7868.0,106.5853,106.5951,106.5265,106.5657,7868.0
2024-08-12 14:50:00,108.79,108.85,108.78,108.81,12732.0,106.5755,106.6343,106.5657,106.5951,12732.0
2024-08-12 14:55:00,108.8,108.84,108.77,108.79,13123.0,106.5853,106.6245,106.5559,106.5755,13123.0
2024-08-12 15:00:00,108.8,108.8,108.71,108.77,10105.0,106.5853,106.5853,106.4971,106.5559,10105.0
2024-08-12 15:05:00,108.76,108.78,108.68,108.68,5948.0,106.5461,106.5657,106.4677,106.4677,5948.0
2024-08-12 15:10:00,108.71,108.81,108.71,108.78,10518.0,106.4971,106.5951,106.4971,106.5657,10518.0
2024-08-12 15:15:00,108.78,108.87,108.77,108.86,21367.0,106.5657,106.6539,106.5559,106.6441,21367.0
2024-08-12 15:20:00,108.85,108.88,108.79,108.81,8216.0,106.6343,106.6637,106.5755,106.5951,8216.0
2024-08-12 15:25:00,108.84,108.95,108.83,108.92,13839.0,106.6245,106.7323,106.6147,106.7029,13839.0
2024-08-12 15:30:00,108.88,108.93,108.85,108.85,17063.0,106.6637,106.7127,106.6343,106.6343,17063.0
2024-08-12 15:35:00,108.87,108.91,108.73,108.79,23793.0,106.6539,106.6931,106.5167,106.5755,23793.0
2024-08-12 15:40:00,108.79,108.8,108.73,108.74,19936.0,106.5755,106.5853,106.5167,106.5265,19936.0
2024-08-12 15:45:00,108.73,108.76,108.69,108.73,15194.0,106.5167,106.5461,106.4775,106.5167,15194.0
2024-08-12 15:50:00,108.73,108.77,108.54,108.61,62956.0,106.5167,106.5559,106.3306,106.3992,62956.0
2024-08-12 15:55:00,108.6,108.81,108.58,108.8,108607.0,106.3894,106.5951,106.3698,106.5853,108607.0
2024-08-13 09:30:00,109.51,109.72,109.21,109.5,158229.0,107.2809,107.4866,106.987,107.2711,158229.0
2024-08-13 09:35:00,109.53,109.7,109.36,109.58,18772.0,107.3004,107.467,107.1339,107.3494,18772.0
2024-08-13 09:40:00,109.63,109.78,109.55,109.72,14131.0,107.3984,107.5454,107.32,107.4866,14131.0
2024-08-13 09:45:00,109.73,109.94,109.71,109.79,12501.0,107.4964,107.7021,107.4768,107.5552,12501.0
2024-08-13 09:50:00,109.81,109.99,109.71,109.72,11748.0,107.5747,107.7511,107.4768,107.4866,11748.0
2024-08-13 09:55:00,109.74,109.74,109.44,109.54,39369.0,107.5062,107.5062,107.2123,107.3102,39369.0
2024-08-13 10:00:00,109.54,109.54,109.02,109.03,19790.0,107.3102,107.3102,106.8008,106.8106,19790.0
2024-08-13 10:05:00,109.04,109.31,108.89,109.16,15860.0,106.8204,107.0849,106.6735,106.938,15860.0
2024-08-13 10:10:00,109.25,109.38,109.15,109.37,12563.0,107.0261,107.1535,106.9282,107.1437,12563.0
2024-08-13 10:15:00,109.31,109.38,109.09,109.09,9197.0,107.0849,107.1535,106.8694,106.8694,9197.0
2024-08-13 10:20:00,109.09,109.2,109.04,109.05,15177.0,106.8694,106.9772,106.8204,106.8302,15177.0
2024-08-13 10:25:00,109.09,109.3,109.01,109.25,11117.0,106.8694,107.0751,106.791,107.0261,11117.0
2024-08-13 10:30:00,109.2,109.21,109.01,109.13,7607.0,106.9772,106.987,106.791,106.9086,7607.0
2024-08-13 10:35:00,109.16,109.19,109.07,109.19,7098.0,106.938,106.9674,106.8498,106.9674,7098.0
2024-08-13 10:40:00,109.22,109.45,109.21,109.43,13511.0,106.9968,107.2221,106.987,107.2025,13511.0
2024-08-13 10:45:00,109.44,109.51,109.36,109.49,10118.0,107.2123,107.2809,107.1339,107.2613,10118.0
2024-08-13 10:50:00,109.48,109.51,109.34,109.49,9892.0,107.2515,107.2809,107.1143,107.2613,9892.0
2024-08-13 10:55:00,109.51,109.6,109.5,109.6,11766.0,107.2809,107.369,107.2711,107.369,11766.0
2024-08-13 11:00:00,109.6,109.62,109.53,109.62,8912.0,107.369,107.3886,107.3004,107.3886,8912.0
2024-08-13 11:05:00,109.64,109.64,109.47,109.47,5913.0,107.4082,107.4082,107.2417,107.2417,5913.0
2024-08-13 11:10:00,109.47,109.59,109.41,109.57,35784.0,107.2417,107.3592,107.1829,107.3396,35784.0
2024-08-13 11:15:00,109.57,109.61,109.51,109.59,12694.0,107.3396,107.3788,107.2809,107.3592,12694.0
2024-08-13 11:20:00,109.6,109.64,109.54,109.61,18815.0,107.369,107.4082,107.3102,107.3788,18815.0
2024-08-13 11:25:00,109.59,109.62,109.52,109.56,3618.0,107.3592,107.3886,107.2907,107.3298,3618.0
2024-08-13 11:30:00,109.58,109.62,109.52,109.57,2592.0,107.3494,107.3886,107.2907,107.3396,2592.0
2024-08-13 11:35:00,109.58,109.62,109.56,109.58,10901.0,107.3494,107.3886,107.3298,107.3494,10901.0
2024-08-13 11:40:00,109.57,109.61,109.56,109.57,2110.0,107.3396,107.3788,107.3298,107.3396,2110.0
2024-08-13 11:45:00,109.59,109.73,109.58,109.72,10271.0,107.3592,107.4964,107.3494,107.4866,10271.0
2024-08-13 11:50:00,109.7,109.74,109.63,109.72,20282.0,107.467,107.5062,107.3984,107.4866,20282.0
2024-08-13 11:55:00,109.7,109.74,109.68,109.7,7304.0,107.467,107.5062,107.4474,107.467,7304.0
2024-08-13 12:00:00,109.71,109.77,109.62,109.77,11186.0,107.4768,107.5356,107.3886,107.5356,11186.0
2024-08-13 12:05:00,109.76,109.94,109.73,109.94,9523.0,107.5258,107.7021,107.4964,107.7021,9523.0
2024-08-13 12:10:00,109.94,110.02,109.93,109.93,14363.0,107.7021,107.7805,107.6923,107.6923,14363.0
2024-08-13 12:15:00,109.95,110.04,109.94,110.03,6433.0,107.7119,107.8001,107.7021,107.7903,6433.0
2024-08-13 12:20:00,110.03,110.1,110.0,110.0,11059.0,107.7903,107.8588,107.7609,107.7609,11059.0
2024-08-13 12:25:00,110.01,110.07,109.97,109.99,29633.0,107.7707,107.8295,107.7315,107.7511,29633.0
2024-08-13 12:30:00,110.0,110.0,109.86,109.95,7365.0,107.7609,107.7609,107.6237,107.7119,7365.0
2024-08-13 12:35:00,109.95,110.05,109.92,110.05,6786.0,107.7119,107.8099,107.6825,107.8099,6786.0
2024-08-13 12:40:00,110.05,110.15,110.05,110.15,34343.0,107.8099,107.9078,107.8099,107.9078,34343.0
2024-08-13 12:45:00,110.14,110.28,110.12,110.28,11550.0,107.898,108.0352,107.8784,108.0352,11550.0
2024-08-13 12:50:00,110.33,110.37,110.32,110.35,8778.0,108.0842,108.1233,108.0744,108.1038,8778.0
2024-08-13 12:55:00,110.35,110.37,110.31,110.33,29394.0,108.1038,108.1233,108.0646,108.0842,29394.0
2024-08-13 13:00:00,110.34,110.36,110.21,110.23,26404.0,108.094,108.1136,107.9666,107.9862,26404.0
2024-08-13 13:05:00,110.21,110.25,110.19,110.2,9684.0,107.9666,108.0058,107.947,107.9568,9684.0
2024-08-13 13:10:00,110.18,110.23,110.17,110.23,4938.0,107.9372,107.9862,107.9274,107.9862,4938.0
2024-08-13 13:15:00,110.23,110.26,110.19,110.26,11818.0,107.9862,108.0156,107.947,108.0156,11818.0
2024-08-13 13:20:00,110.24,110.24,110.17,110.17,6880.0,107.996,107.996,107.9274,107.9274,6880.0
2024-08-13 13:25:00,110.16,110.21,110.15,110.18,17132.0,107.9176,107.9666,107.9078,107.9372,17132.0
2024-08-13 13:30:00,110.18,110.21,110.06,110.07,9496.0,107.9372,107.9666,107.8197,107.8295,9496.0
2024-08-13 13:35:00,110.06,110.12,110.06,110.12,6261.0,107.8197,107.8784,107.8197,107.8784,6261.0
2024-08-13 13:40:00,110.13,110.16,110.11,110.16,2936.0,107.8882,107.9176,107.8686,107.9176,2936.0
2024-08-13 13:45:00,110.15,110.16,109.93,110.02,28718.0,107.9078,107.9176,107.6923,107.7805,28718.0
2024-08-13 13:50:00,110.04,110.16,110.01,110.16,22423.0,107.8001,107.9176,107.7707,107.9176,22423.0
2024-08-13 13:55:00,110.17,110.26,110.16,110.24,7538.0,107.9274,108.0156,107.9176,107.996,7538.0
2024-08-13 14:00:00,110.23,110.37,110.21,110.32,22122.0,107.9862,108.1233,107.9666,108.0744,22122.0
2024-08-13 14:05:00,110.32,110.33,110.21,110.22,17851.0,108.0744,108.0842,107.9666,107.9764,17851.0
2024-08-13 14:10:00,110.22,110.23,110.18,110.18,15779.0,107.9764,107.9862,107.9372,107.9372,15779.0
2024-08-13 14:15:00,110.2,110.25,110.1,110.15,30369.0,107.9568,108.0058,107.8588,107.9078,30369.0
2024-08-13 14:20:00,110.16,110.21,110.15,110.18,18360.0,107.9176,107.9666,107.9078,107.9372,18360.0
2024-08-13 14:25:00,110.18,110.27,110.18,110.26,30927.0,107.9372,108.0254,107.9372,108.0156,30927.0
2024-08-13 14:30:00,110.26,110.26,110.24,110.26,12149.0,108.0156,108.0156,107.996,108.0156,12149.0
2024-08-13 14:35:00,110.26,110.44,110.26,110.43,14641.0,108.0156,108.1919,108.0156,108.1821,14641.0
2024-08-13 14:40:00,110.42,110.43,110.35,110.38,19723.0,108.1723,108.1821,108.1038,108.1331,19723.0
2024-08-13 14:45:00,110.36,110.37,110.25,110.32,15323.0,108.1136,108.1233,108.0058,108.0744,15323.0
2024-08-13 14:50:00,110.32,110.36,110.29,110.33,5464.0,108.0744,108.1136,108.045,108.0842,5464.0
2024-08-13 14:55:00,110.31,110.33,110.28,110.32,12869.0,108.0646,108.0842,108.0352,108.0744,12869.0
2024-08-13 15:00:00,110.31,110.4,110.3,110.35,22094.0,108.0646,108.1527,108.0548,108.1038,22094.0
2024-08-13 15:05:00,110.36,110.38,110.29,110.34,19216.0,108.1136,108.1331,108.045,108.094,19216.0
2024-08-13 15:10:00,110.35,110.35,110.25,110.26,21298.0,108.1038,108.1038,108.0058,108.0156,21298.0
2024-08-13 15:15:00,110.25,110.3,110.21,110.27,24204.0,108.0058,108.0548,107.9666,108.0254,24204.0
2024-08-13 15:20:00,110.28,110.33,110.21,110.33,130413.0,108.0352,108.0842,107.9666,108.0842,130413.0
2024-08-13 15:25:00,110.33,110.41,110.29,110.41,33064.0,108.0842,108.1625,108.045,108.1625,33064.0
2024-08-13 15:30:00,110.41,110.45,110.36,110.41,37549.0,108.1625,108.2017,108.1136,108.1625,37549.0
2024-08-13 15:35:00,110.42,110.5,110.42,110.46,23240.0,108.1723,108.2507,108.1723,108.2115,23240.0
2024-08-13 15:40:00,110.45,110.5,110.43,110.5,30101.0,108.2017,108.2507,108.1821,108.2507,30101.0
2024-08-13 15:45:00,110.5,110.79,110.47,110.79,43105.0,108.2507,108.5348,108.2213,108.5348,43105.0
2024-08-13 15:50:00,110.78,110.85,110.46,110.48,39503.0,108.525,108.5936,108.2115,108.2311,39503.0
2024-08-13 15:55:00,110.45,110.66,110.45,110.6,54065.0,108.2017,108.4074,108.2017,108.3487,54065.0
2024-08-14 09:30:00,111.0,111.11,110.7,110.71,99246.0,108.7405,108.8483,108.4466,108.4564,99246.0
2024-08-14 09:35:00,110.69,110.92,110.6,110.84,29998.0,108.4368,108.6622,108.3487,108.5838,29998.0
2024-08-14 09:40:00,110.81,110.81,110.41,110.46,24641.0,108.5544,108.5544,108.1625,108.2115,24641.0
2024-08-14 09:45:00,110.46,110.67,110.38,110.51,13134.0,108.2115,108.4172,108.1331,108.2605,13134.0
2024-08-14 09:50:00,110.54,110.61,110.13,110.15,21541.0,108.2899,108.3585,107.8882,107.9078,21541.0
2024-08-14 09:55:00,110.14,110.15,109.98,110.04,19900.0,107.898,107.9078,107.7413,107.8001,19900.0
2024-08-14 10:00:00,110.04,110.1,109.88,110.1,25287.0,107.8001,107.8588,107.6433,107.8588,25287.0
2024-08-14 10:05:00,110.1,110.1,109.85,110.02,52721.0,107.8588,107.8588,107.6139,107.7805,52721.0
2024-08-14 10:10:00,109.98,110.01,109.84,109.96,17331.0,107.7413,107.7707,107.6041,107.7217,17331.0
2024-08-14 10:15:00,109.84,110.03,109.84,110.01,9039.0,107.6041,107.7903,107.6041,107.7707,9039.0
2024-08-14 10:20:00,110.01,110.21,109.95,110.12,17803.0,107.7707,107.9666,107.7119,107.8784,17803.0
2024-08-14 10:25:00,110.14,110.21,110.06,110.17,15658.0,107.898,107.9666,107.8197,107.9274,15658.0
2024-08-14 10:30:00,110.17,110.17,109.69,109.69,8733.0,107.9274,107.9274,107.4572,107.4572,8733.0
2024-08-14 10:35:00,109.69,109.86,109.69,109.84,13023.0,107.4572,107.6237,107.4572,107.6041,13023.0
2024-08-14 10:40:00,109.86,110.04,109.75,109.76,15874.0,107.6237,107.8001,107.516,107.5258,15874.0
2024-08-14 10:45:00,109.73,109.89,109.73,109.89,22834.0,107.4964,107.6531,107.4964,107.6531,22834.0
2024-08-14 10:50:00,109.88,109.9,109.69,109.8,18061.0,107.6433,107.6629,107.4572,107.565,18061.0
2024-08-14 10:55:00,109.82,109.98,109.82,109.95,27180.0,107.5845,107.7413,107.5845,107.7119,27180.0
2024-08-14 11:00:00,110.0,110.04,109.93,110.01,19189.0,107.7609,107.8001,107.6923,107.7707,19189.0
2024-08-14 11:05:00,110.02,110.04,109.85,109.85,14782.0,107.7805,107.8001,107.6139,107.6139,14782.0
2024-08-14 11:10:00,109.87,110.02,109.87,109.97,11756.0,107.6335,107.7805,107.6335,107.7315,11756.0
2024-08-14 11:15:00,109.98,110.04,109.89,110.04,10268.0,107.7413,107.8001,107.6531,107.8001,10268.0
2024-08-14 11:20:00,110.05,110.12,110.05,110.05,9786.0,107.8099,107.8784,107.8099,107.8099,9786.0
2024-08-14 11:25:00,110.08,110.17,110.08,110.16,4971.0,107.8393,107.9274,107.8393,107.9176,4971.0
2024-08-14 11:30:00,110.2,110.4,110.18,110.36,27615.0,107.9568,108.1527,107.9372,108.1136,27615.0
2024-08-14 11:35:00,110.36,110.43,110.33,110.43,10103.0,108.1136,108.1821,108.0842,108.1821,10103.0
2024-08-14 11:40:00,110.44,110.46,110.33,110.39,23362.0,108.1919,108.2115,108.0842,108.1429,23362.0
2024-08-14 11:45:00,110.39,110.45,110.36,110.37,3965.0,108.1429,108.2017,108.1136,108.1233,3965.0
2024-08-14 11:50:00,110.38,110.53,110.38,110.51,12585.0,108.1331,108.2801,108.1331,108.2605,12585.0
2024-08-14 11:55:00,110.49,110.54,110.46,110.54,4142.0,108.2409,108.2899,108.2115,108.2899,4142.0
2024-08-14 12:00:00,110.54,110.57,110.48,110.54,37431.0,108.2899,108.3193,108.2311,108.2899,37431.0
2024-08-14 12:05:00,110.55,110.58,110.47,110.48,18034.0,108.2997,108.3291,108.2213,108.2311,18034.0
2024-08-14 12:10:00,110.46,110.54,110.41,110.41,2860.0,108.2115,108.2899,108.1625,108.1625,2860.0
2024-08-14 12:15:00,110.43,110.45,110.27,110.28,5857.0,108.1821,108.2017,108.0254,108.0352,5857.0
2024-08-14 12:20:00,110.29,110.29,109.78,109.83,17622.0,108.045,108.045,107.5454,107.5943,17622.0
2024-08-14 12:25:00,109.85,109.92,109.74,109.88,12960.0,107.6139,107.6825,107.5062,107.6433,12960.0
2024-08-14 12:30:00,109.87,109.95,109.81,109.9,29414.0,107.6335,107.7119,107.5747,107.6629,29414.0
2024-08-14 12:35:00,109.89,110.03,109.84,110.03,6830.0,107.6531,107.7903,107.6041,107.7903,6830.0
2024-08-14 12:40:00,110.03,110.03,109.72,109.79,9425.0,107.7903,107.7903,107.4866,107.5552,9425.0
2024-08-14 12:45:00,109.74,109.9,109.7,109.82,7922.0,107.5062,107.6629,107.467,107.5845,7922.0
2024-08-14 12:50:00,109.84,110.0,109.84,109.98,8387.0,107.6041,107.7609,107.6041,107.7413,8387.0
2024-08-14 12:55:00,109.97,110.05,109.93,110.02,6515.0,107.7315,107.8099,107.6923,107.7805,6515.0
2024-08-14 13:00:00,109.98,110.0,109.88,109.91,15184.0,107.7413,107.7609,107.6433,107.6727,15184.0
2024-08-14 13:05:00,109.93,110.14,109.92,110.11,15071.0,107.6923,107.898,107.6825,107.8686,15071.0
2024-08-14 13:10:00,110.11,110.12,109.96,109.97,11601.0,107.8686,107.8784,107.7217,107.7315,11601.0
2024-08-14 13:15:00,110.0,110.13,109.99,110.1,8160.0,107.7609,107.8882,107.7511,107.8588,8160.0
2024-08-14 13:20:00,110.08,110.13,110.06,110.08,3767.0,107.8393,107.8882,107.8197,107.8393,3767.0
2024-08-14 13:25:00,110.09,110.1,109.97,109.99,5257.0,107.849,107.8588,107.7315,107.7511,5257.0
2024-08-14 13:30:00,109.97,110.0,109.85,109.91,10941.0,107.7315,107.7609,107.6139,107.6727,10941.0
2024-08-14 13:35:00,109.94,109.98,109.78,109.81,17233.0,107.7021,107.7413,107.5454,107.5747,17233.0
2024-08-14 13:40:00,109.82,109.84,109.72,109.82,22611.0,107.5845,107.6041,107.4866,107.5845,22611.0
2024-08-14 13:45:00,109.8,109.94,109.8,109.94,10337.0,107.565,107.7021,107.565,107.7021,10337.0
2024-08-14 13:50:00,109.98,110.12,109.93,110.11,16197.0,107.7413,107.8784,107.6923,107.8686,16197.0
2024-08-14 13:55:00,110.11,110.2,110.09,110.15,8644.0,107.8686,107.9568,107.849,107.9078,8644.0
2024-08-14 14:00:00,110.14,110.14,109.94,109.95,50603.0,107.898,107.898,107.7021,107.7119,50603.0
2024-08-14 14:05:00,109.94,109.98,109.9,109.94,11219.0,107.7021,107.7413,107.6629,107.7021,11219.0
2024-08-14 14:10:00,109.93,110.0,109.93,109.94,19426.0,107.6923,107.7609,107.6923,107.7021,19426.0
2024-08-14 14:15:00,109.9,109.92,109.77,109.78,28676.0,107.6629,107.6825,107.5356,107.5454,28676.0
2024-08-14 14:20:00,109.78,109.92,109.76,109.85,14321.0,107.5454,107.6825,107.5258,107.6139,14321.0
2024-08-14 14:25:00,109.86,109.95,109.86,109.93,7095.0,107.6237,107.7119,107.6237,107.6923,7095.0
2024-08-14 14:30:00,109.94,110.03,109.92,110.0,13786.0,107.7021,107.7903,107.6825,107.7609,13786.0
2024-08-14 14:35:00,109.99,110.04,109.97,109.97,16974.0,107.7511,107.8001,107.7315,107.7315,16974.0
2024-08-14 14:40:00,109.98,110.06,109.95,110.04,26206.0,107.7413,107.8197,107.7119,107.8001,26206.0
2024-08-14 14:45:00,110.03,110.07,110.0,110.05,13673.0,107.7903,107.8295,107.7609,107.8099,13673.0
2024-08-14 14:50:00,110.05,110.12,110.04,110.11,50863.0,107.8099,107.8784,107.8001,107.8686,50863.0
2024-08-14 14:55:00,110.12,110.21,110.09,110.19,133858.0,107.8784,107.9666,107.849,107.947,133858.0
2024-08-14 15:00:00,110.18,110.18,110.1,110.15,22311.0,107.9372,107.9372,107.8588,107.9078,22311.0
2024-08-14 15:05:00,110.16,110.26,110.15,110.16,11758.0,107.9176,108.0156,107.9078,107.9176,11758.0
2024-08-14 15:10:00,110.16,110.18,109.98,110.0,31844.0,107.9176,107.9372,107.7413,107.7609,31844.0
2024-08-14 15:15:00,110.03,110.06,109.95,110.02,13195.0,107.7903,107.8197,107.7119,107.7805,13195.0
2024-08-14 15:20:00,110.03,110.04,109.95,110.0,25424.0,107.7903,107.8001,107.7119,107.7609,25424.0
2024-08-14 15:25:00,110.03,110.08,110.0,110.02,33337.0,107.7903,107.8393,107.7609,107.7805,33337.0
2024-08-14 15:30:00,110.02,110.04,109.96,110.0,57825.0,107.7805,107.8001,107.7217,107.7609,57825.0
2024-08-14 15:35:00,110.01,110.05,109.96,110.04,37159.0,107.7707,107.8099,107.7217,107.8001,37159.0
2024-08-14 15:40:00,110.05,110.11,110.03,110.08,32010.0,107.8099,107.8686,107.7903,107.8393,32010.0
2024-08-14 15:45:00,110.09,110.1,110.02,110.07,31053.0,107.849,107.8588,107.7805,107.8295,31053.0
2024-08-14 15:50:00,110.07,110.14,110.04,110.13,67769.0,107.8295,107.898,107.8001,107.8882,67769.0
2024-08-14 15:55:00,110.13,110.22,110.06,110.06,120718.0,107.8882,107.9764,107.8197,107.8197,120718.0
2024-08-15 09:30:00,112.37,112.95,112.36,112.95,736913.0,110.0826,110.6508,110.0728,110.6508,736913.0
2024-08-15 09:35:00,112.95,113.01,112.69,112.74,66299.0,110.6508,110.7096,110.3961,110.4451,66299.0
2024-08-15 09:40:00,112.84,112.84,112.58,112.59,41553.0,110.5431,110.5431,110.2884,110.2982,41553.0
2024-08-15 09:45:00,112.67,112.71,112.31,112.47,48503.0,110.3765,110.4157,110.0239,110.1806,48503.0
2024-08-15 09:50:00,112.46,112.49,112.11,112.13,38325.0,110.1708,110.2002,109.8279,109.8475,38325.0
2024-08-15 09:55:00,112.14,112.21,112.01,112.08,58346.0,109.8573,109.9259,109.73,109.7985,58346.0
2024-08-15 10:00:00,112.13,112.27,112.09,112.15,60517.0,109.8475,109.9847,109.8083,109.8671,60517.0
2024-08-15 10:05:00,112.12,112.12,111.87,111.93,77746.0,109.8377,109.8377,109.5928,109.6516,77746.0
2024-08-15 10:10:00,111.92,112.15,111.87,112.1,61541.0,109.6418,109.8671,109.5928,109.8181,61541.0
2024-08-15 10:15:00,112.15,112.33,112.14,112.32,30887.0,109.8671,110.0435,109.8573,110.0337,30887.0
2024-08-15 10:20:00,112.32,112.36,112.11,112.15,68444.0,110.0337,110.0728,109.8279,109.8671,68444.0
2024-08-15 10:25:00,112.15,112.36,112.12,112.29,51101.0,109.8671,110.0728,109.8377,110.0043,51101.0
2024-08-15 10:30:00,112.32,112.51,112.32,112.44,21868.0,110.0337,110.2198,110.0337,110.1512,21868.0
2024-08-15 10:35:00,112.45,112.54,112.31,112.35,13757.0,110.161,110.2492,110.0239,110.063,13757.0
2024-08-15 10:40:00,112.34,112.43,112.3,112.43,18526.0,110.0532,110.1414,110.0141,110.1414,18526.0
2024-08-15 10:45:00,112.44,112.58,112.38,112.51,21619.0,110.1512,110.2884,110.0924,110.2198,21619.0
2024-08-15 10:50:00,112.52,112.56,112.37,112.53,22259.0,110.2296,110.2688,110.0826,110.2394,22259.0
2024-08-15 10:55:00,112.53,112.71,112.44,112.65,17272.0,110.2394,110.4157,110.1512,110.3569,17272.0
2024-08-15 11:00:00,112.68,112.98,112.67,112.96,33020.0,110.3863,110.6802,110.3765,110.6606,33020.0
2024-08-15 11:05:00,112.99,113.02,112.92,113.0,22996.0,110.69,110.7194,110.6214,110.6998,22996.0
2024-08-15 11:10:00,113.0,113.06,112.93,113.04,26633.0,110.6998,110.7586,110.6312,110.739,26633.0
2024-08-15 11:15:00,113.05,113.14,113.0,113.0,23063.0,110.7488,110.837,110.6998,110.6998,23063.0
2024-08-15 11:20:00,113.0,113.01,112.88,112.95,23511.0,110.6998,110.7096,110.5823,110.6508,23511.0
2024-08-15 11:25:00,112.96,112.97,112.76,112.77,23706.0,110.6606,110.6704,110.4647,110.4745,23706.0
2024-08-15 11:30:00,112.77,112.86,112.73,112.82,22947.0,110.4745,110.5627,110.4353,110.5235,22947.0
2024-08-15 11:35:00,112.83,112.86,112.79,112.84,26176.0,110.5333,110.5627,110.4941,110.5431,26176.0
2024-08-15 11:40:00,112.83,112.91,112.8,112.81,29176.0,110.5333,110.6116,110.5039,110.5137,29176.0
2024-08-15 11:45:00,112.83,112.85,112.72,112.85,18320.0,110.5333,110.5529,110.4255,110.5529,18320.0
2024-08-15 11:50:00,112.84,112.85,112.76,112.8,23014.0,110.5431,110.5529,110.4647,110.5039,23014.0
2024-08-15 11:55:00,112.8,112.87,112.78,112.79,27228.0,110.5039,110.5725,110.4843,110.4941,27228.0
2024-08-15 12:00:00,112.77,112.88,112.76,112.88,33967.0,110.4745,110.5823,110.4647,110.5823,33967.0
2024-08-15 12:05:00,112.85,112.92,112.84,112.92,32712.0,110.5529,110.6214,110.5431,110.6214,32712.0
2024-08-15 12:10:00,112.92,112.99,112.92,112.98,16643.0,110.6214,110.69,110.6214,110.6802,16643.0
2024-08-15 12:15:00,112.98,113.06,112.98,113.01,20369.0,110.6802,110.7586,110.6802,110.7096,20369.0
2024-08-15 12:20:00,113.02,113.17,113.0,113.15,29786.0,110.7194,110.8664,110.6998,110.8468,29786.0
2024-08-15 12:25:00,113.15,113.24,113.12,113.21,39160.0,110.8468,110.9349,110.8174,110.9055,39160.0
2024-08-15 12:30:00,113.21,113.3,113.2,113.28,34438.0,110.9055,110.9937,110.8957,110.9741,34438.0
2024-08-15 12:35:00,113.28,113.29,113.23,113.24,23701.0,110.9741,110.9839,110.9251,110.9349,23701.0
2024-08-15 12:40:00,113.23,113.27,113.08,113.08,34357.0,110.9251,110.9643,110.7782,110.7782,34357.0
2024-08-15 12:45:00,113.08,113.12,112.92,112.99,29517.0,110.7782,110.8174,110.6214,110.69,29517.0
2024-08-15 12:50:00,112.98,113.09,112.96,113.09,23091.0,110.6802,110.788,110.6606,110.788,23091.0
2024-08-15 12:55:00,113.09,113.14,113.06,113.14,28263.0,110.788,110.837,110.7586,110.837,28263.0
2024-08-15 13:00:00,113.12,113.13,113.03,113.07,21455.0,110.8174,110.8272,110.7292,110.7684,21455.0
2024-08-15 13:05:00,113.06,113.08,113.01,113.04,10198.0,110.7586,110.7782,110.7096,110.739,10198.0
2024-08-15 13:10:00,113.04,113.1,113.03,113.05,14084.0,110.739,110.7978,110.7292,110.7488,14084.0
2024-08-15 13:15:00,113.06,113.13,113.03,113.09,13886.0,110.7586,110.8272,110.7292,110.788,13886.0
2024-08-15 13:20:00,113.09,113.21,113.09,113.2,6904.0,110.788,110.9055,110.788,110.8957,6904.0
2024-08-15 13:25:00,113.2,113.32,113.18,113.26,8667.0,110.8957,111.0133,110.8761,110.9545,8667.0
2024-08-15 13:30:00,113.26,113.34,113.24,113.32,27927.0,110.9545,111.0329,110.9349,111.0133,27927.0
2024-08-15 13:35:00,113.32,113.34,113.28,113.3,11136.0,111.0133,111.0329,110.9741,110.9937,11136.0
2024-08-15 13:40:00,113.28,113.29,113.18,113.21,27484.0,110.9741,110.9839,110.8761,110.9055,27484.0
2024-08-15 13:45:00,113.2,113.28,113.17,113.18,33533.0,110.8957,110.9741,110.8664,110.8761,33533.0
2024-08-15 13:50:00,113.18,113.21,113.14,113.16,30539.0,110.8761,110.9055,110.837,110.8566,30539.0
2024-08-15 13:55:00,113.16,113.21,113.1,113.16,60753.0,110.8566,110.9055,110.7978,110.8566,60753.0
2024-08-15 14:00:00,113.15,113.21,113.12,113.19,43497.0,110.8468,110.9055,110.8174,110.8859,43497.0
2024-08-15 14:05:00,113.2,113.21,113.11,113.11,44415.0,110.8957,110.9055,110.8076,110.8076,44415.0
2024-08-15 14:10:00,113.11,113.14,112.98,112.98,42951.0,110.8076,110.837,110.6802,110.6802,42951.0
2024-08-15 14:15:00,112.98,113.1,112.95,113.1,26388.0,110.6802,110.7978,110.6508,110.7978,26388.0
2024-08-15 14:20:00,113.1,113.1,113.02,113.07,24910.0,110.7978,110.7978,110.7194,110.7684,24910.0
2024-08-15 14:25:00,113.08,113.15,113.05,113.09,34331.0,110.7782,110.8468,110.7488,110.788,34331.0
2024-08-15 14:30:00,113.11,113.11,113.01,113.01,12157.0,110.8076,110.8076,110.7096,110.7096,12157.0
2024-08-15 14:35:00,113.01,113.14,113.01,113.14,100648.0,110.7096,110.837,110.7096,110.837,100648.0
2024-08-15 14:40:00,113.15,113.26,113.14,113.26,9223.0,110.8468,110.9545,110.837,110.9545,9223.0
2024-08-15 14:45:00,113.25,113.35,113.24,113.34,11110.0,110.9447,111.0427,110.9349,111.0329,11110.0
2024-08-15 14:50:00,113.31,113.31,113.18,113.26,31981.0,111.0035,111.0035,110.8761,110.9545,31981.0
2024-08-15 14:55:00,113.24,113.29,113.23,113.27,9914.0,110.9349,110.9839,110.9251,110.9643,9914.0
2024-08-15 15:00:00,113.23,113.23,113.08,113.09,9099.0,110.9251,110.9251,110.7782,110.788,9099.0
2024-08-15 15:05:00,113.09,113.15,113.05,113.07,39871.0,110.788,110.8468,110.7488,110.7684,39871.0
2024-08-15 15:10:00,113.06,113.06,112.94,112.95,37290.0,110.7586,110.7586,110.641,110.6508,37290.0
2024-08-15 15:15:00,112.94,113.08,112.93,113.07,32263.0,110.641,110.7782,110.6312,110.7684,32263.0
2024-08-15 15:20:00,113.07,113.11,113.03,113.08,16568.0,110.7684,110.8076,110.7292,110.7782,16568.0
2024-08-15 15:25:00,113.08,113.09,113.02,113.06,34083.0,110.7782,110.788,110.7194,110.7586,34083.0
2024-08-15 15:30:00,113.05,113.09,112.97,112.99,24950.0,110.7488,110.788,110.6704,110.69,24950.0
2024-08-15 15:35:00,112.99,113.0,112.91,112.93,38260.0,110.69,110.6998,110.6116,110.6312,38260.0
2024-08-15 15:40:00,112.94,112.95,112.77,112.77,40606.0,110.641,110.6508,110.4745,110.4745,40606.0
2024-08-15 15:45:00,112.77,112.77,112.56,112.6,59508.0,110.4745,110.4745,110.2688,110.308,59508.0
2024-08-15 15:50:00,112.6,112.76,112.47,112.54,62940.0,110.308,110.4647,110.1806,110.2492,62940.0
2024-08-15 15:55:00,112.55,112.73,112.54,112.71,92348.0,110.259,110.4353,110.2492,110.4157,92348.0
2024-08-16 09:30:00,112.44,112.68,112.35,112.51,122256.0,110.1512,110.3863,110.063,110.2198,122256.0
2024-08-16 09:35:00,112.5,112.92,112.49,112.88,19834.0,110.21,110.6214,110.2002,110.5823,19834.0
2024-08-16 09:40:00,112.86,113.17,112.83,113.08,38038.0,110.5627,110.8664,110.5333,110.7782,38038.0
2024-08-16 09:45:00,113.06,113.08,112.92,113.07,16818.0,110.7586,110.7782,110.6214,110.7684,16818.0
2024-08-16 09:50:00,113.01,113.37,113.01,113.23,13255.0,110.7096,111.0623,110.7096,110.9251,13255.0
2024-08-16 09:55:00,113.25,113.56,113.23,113.43,18645.0,110.9447,111.2484,110.9251,111.1211,18645.0
2024-08-16 10:00:00,113.6,113.78,113.42,113.42,100740.0,111.2876,111.4639,111.1113,111.1113,100740.0
2024-08-16 10:05:00,113.4,113.47,113.05,113.07,44591.0,111.0917,111.1602,110.7488,110.7684,44591.0
2024-08-16 10:10:00,113.08,113.23,113.04,113.1,13385.0,110.7782,110.9251,110.739,110.7978,13385.0
2024-08-16 10:15:00,113.1,113.15,113.04,113.14,7324.0,110.7978,110.8468,110.739,110.837,7324.0
2024-08-16 10:20:00,113.17,113.18,112.83,112.87,13249.0,110.8664,110.8761,110.5333,110.5725,13249.0
2024-08-16 10:25:00,112.83,112.91,112.82,112.82,5066.0,110.5333,110.6116,110.5235,110.5235,5066.0
2024-08-16 10:30:00,112.8,112.83,112.63,112.64,33523.0,110.5039,110.5333,110.3373,110.3471,33523.0
2024-08-16 10:35:00,112.65,112.76,112.64,112.69,20052.0,110.3569,110.4647,110.3471,110.3961,20052.0
2024-08-16 10:40:00,112.65,112.66,112.43,112.51,22692.0,110.3569,110.3667,110.1414,110.2198,22692.0
2024-08-16 10:45:00,112.51,112.57,112.43,112.46,15541.0,110.2198,110.2786,110.1414,110.1708,15541.0
2024-08-16 10:50:00,112.49,112.7,112.49,112.52,8022.0,110.2002,110.4059,110.2002,110.2296,8022.0
2024-08-16 10:55:00,112.54,112.68,112.51,112.51,21619.0,110.2492,110.3863,110.2198,110.2198,21619.0
2024-08-16 11:00:00,112.55,112.59,112.51,112.55,7204.0,110.259,110.2982,110.2198,110.259,7204.0
2024-08-16 11:05:00,112.59,112.66,112.5,112.55,14650.0,110.2982,110.3667,110.21,110.259,14650.0
2024-08-16 11:10:00,112.57,112.64,112.53,112.61,23732.0,110.2786,110.3471,110.2394,110.3178,23732.0
2024-08-16 11:15:00,112.61,112.61,112.48,112.5,12733.0,110.3178,110.3178,110.1904,110.21,12733.0
2024-08-16 11:20:00,112.49,112.51,112.37,112.49,14387.0,110.2002,110.2198,110.0826,110.2002,14387.0
2024-08-16 11:25:00,112.47,112.6,112.42,112.6,14304.0,110.1806,110.308,110.1316,110.308,14304.0
2024-08-16 11:30:00,112.57,112.67,112.57,112.65,8027.0,110.2786,110.3765,110.2786,110.3569,8027.0
2024-08-16 11:35:00,112.66,112.78,112.64,112.64,8430.0,110.3667,110.4843,110.3471,110.3471,8430.0
2024-08-16 11:40:00,112.63,112.64,112.56,112.58,51488.0,110.3373,110.3471,110.2688,110.2884,51488.0
2024-08-16 11:45:00,112.59,112.79,112.59,112.75,12925.0,110.2982,110.4941,110.2982,110.4549,12925.0
2024-08-16 11:50:00,112.77,112.82,112.74,112.81,25858.0,110.4745,110.5235,110.4451,110.5137,25858.0
2024-08-16 11:55:00,112.8,112.84,112.78,112.79,6393.0,110.5039,110.5431,110.4843,110.4941,6393.0
2024-08-16 12:00:00,112.77,112.84,112.77,112.84,10309.0,110.4745,110.5431,110.4745,110.5431,10309.0
2024-08-16 12:05:00,112.82,112.88,112.79,112.87,7127.0,110.5235,110.5823,110.4941,110.5725,7127.0
2024-08-16 12:10:00,112.87,112.91,112.82,112.9,15899.0,110.5725,110.6116,110.5235,110.6018,15899.0
2024-08-16 12:15:00,112.92,112.99,112.91,112.97,9950.0,110.6214,110.69,110.6116,110.6704,9950.0
2024-08-16 12:20:00,112.96,113.0,112.94,112.97,13896.0,110.6606,110.6998,110.641,110.6704,13896.0
2024-08-16 12:25:00,112.96,112.97,112.89,112.95,12299.0,110.6606,110.6704,110.5921,110.6508,12299.0
2024-08-16 12:30:00,112.91,112.98,112.88,112.97,11626.0,110.6116,110.6802,110.5823,110.6704,11626.0
2024-08-16 12:35:00,112.95,112.98,112.93,112.97,5361.0,110.6508,110.6802,110.6312,110.6704,5361.0
2024-08-16 12:40:00,112.97,112.99,112.93,112.99,15139.0,110.6704,110.69,110.6312,110.69,15139.0
2024-08-16 12:45:00,113.0,113.0,112.92,112.98,16715.0,110.6998,110.6998,110.6214,110.6802,16715.0
2024-08-16 12:50:00,113.0,113.04,112.96,113.03,3316.0,110.6998,110.739,110.6606,110.7292,3316.0
2024-08-16 12:55:00,113.04,113.23,113.03,113.19,3682.0,110.739,110.9251,110.7292,110.8859,3682.0
2024-08-16 13:00:00,113.17,113.17,113.05,113.06,13143.0,110.8664,110.8664,110.7488,110.7586,13143.0
2024-08-16 13:05:00,113.07,113.1,112.91,112.94,43735.0,110.7684,110.7978,110.6116,110.641,43735.0
2024-08-16 13:10:00,112.95,113.01,112.95,113.01,8118.0,110.6508,110.7096,110.6508,110.7096,8118.0
2024-08-16 13:15:00,112.98,113.04,112.96,113.03,5584.0,110.6802,110.739,110.6606,110.7292,5584.0
2024-08-16 13:20:00,113.03,113.06,112.98,113.03,7217.0,110.7292,110.7586,110.6802,110.7292,7217.0
2024-08-16 13:25:00,113.03,113.04,112.93,112.97,17346.0,110.7292,110.739,110.6312,110.6704,17346.0
2024-08-16 13:30:00,112.98,112.99,112.94,112.97,4510.0,110.6802,110.69,110.641,110.6704,4510.0
2024-08-16 13:35:00,112.97,113.12,112.97,113.07,13669.0,110.6704,110.8174,110.6704,110.7684,13669.0
2024-08-16 13:40:00,113.08,113.11,113.03,113.07,5901.0,110.7782,110.8076,110.7292,110.7684,5901.0
2024-08-16 13:45:00,113.06,113.08,113.0,113.05,8719.0,110.7586,110.7782,110.6998,110.7488,8719.0
2024-08-16 13:50:00,113.05,113.05,112.93,112.96,7578.0,110.7488,110.7488,110.6312,110.6606,7578.0
2024-08-16 13:55:00,112.96,113.1,112.96,113.1,4430.0,110.6606,110.7978,110.6606,110.7978,4430.0
2024-08-16 14:00:00,113.1,113.11,112.95,112.96,14398.0,110.7978,110.8076,110.6508,110.6606,14398.0
2024-08-16 14:05:00,112.97,112.98,112.87,112.88,15574.0,110.6704,110.6802,110.5725,110.5823,15574.0
2024-08-16 14:10:00,112.86,112.9,112.82,112.87,4713.0,110.5627,110.6018,110.5235,110.5725,4713.0
2024-08-16 14:15:00,112.87,112.92,112.86,112.92,11967.0,110.5725,110.6214,110.5627,110.6214,11967.0
2024-08-16 14:20:00,112.92,112.92,112.81,112.84,12824.0,110.6214,110.6214,110.5137,110.5431,12824.0
2024-08-16 14:25:00,112.83,112.94,112.83,112.93,21421.0,110.5333,110.641,110.5333,110.6312,21421.0
2024-08-16 14:30:00,112.95,112.99,112.93,112.99,10173.0,110.6508,110.69,110.6312,110.69,10173.0
2024-08-16 14:35:00,113.0,113.02,112.97,113.01,7687.0,110.6998,110.7194,110.6704,110.7096,7687.0
2024-08-16 14:40:00,113.0,113.05,112.98,112.98,8874.0,110.6998,110.7488,110.6802,110.6802,8874.0
2024-08-16 14:45:00,112.99,113.07,112.98,113.05,32635.0,110.69,110.7684,110.6802,110.7488,32635.0
2024-08-16 14:50:00,113.05,113.13,113.01,113.12,14535.0,110.7488,110.8272,110.7096,110.8174,14535.0
2024-08-16 14:55:00,113.12,113.15,113.1,113.14,16588.0,110.8174,110.8468,110.7978,110.837,16588.0
2024-08-16 15:00:00,113.14,113.18,113.08,113.09,21839.0,110.837,110.8761,110.7782,110.788,21839.0
2024-08-16 15:05:00,113.08,113.14,113.06,113.09,18762.0,110.7782,110.837,110.7586,110.788,18762.0
2024-08-16 15:10:00,113.09,113.13,113.04,113.11,27544.0,110.788,110.8272,110.739,110.8076,27544.0
2024-08-16 15:15:00,113.11,113.11,113.0,113.04,16881.0,110.8076,110.8076,110.6998,110.739,16881.0
2024-08-16 15:20:00,113.02,113.02,112.94,113.0,12398.0,110.7194,110.7194,110.641,110.6998,12398.0
2024-08-16 15:25:00,113.0,113.01,112.91,112.91,17099.0,110.6998,110.7096,110.6116,110.6116,17099.0
2024-08-16 15:30:00,112.92,113.0,112.86,112.98,18268.0,110.6214,110.6998,110.5627,110.6802,18268.0
2024-08-16 15:35:00,112.97,113.1,112.97,113.08,24184.0,110.6704,110.7978,110.6704,110.7782,24184.0
2024-08-16 15:40:00,113.07,113.07,112.95,112.96,28262.0,110.7684,110.7684,110.6508,110.6606,28262.0
2024-08-16 15:45:00,112.94,113.01,112.88,113.0,30282.0,110.641,110.7096,110.5823,110.6998,30282.0
2024-08-16 15:50:00,113.01,113.1,112.85,112.89,118807.0,110.7096,110.7978,110.5529,110.5921,118807.0
2024-08-16 15:55:00,112.88,113.03,112.84,113.01,140793.0,110.5823,110.7292,110.5431,110.7096,140793.0
2024-08-19 09:30:00,113.1,113.75,113.07,113.67,139712.0,110.7978,111.4345,110.7684,111.3562,139712.0
2024-08-19 09:35:00,113.68,113.68,113.39,113.4,27858.0,111.366,111.366,111.0819,111.0917,27858.0
2024-08-19 09:40:00,113.41,113.47,113.25,113.26,14637.0,111.1015,111.1602,110.9447,110.9545,14637.0
2024-08-19 09:45:00,113.25,113.36,113.17,113.23,18631.0,110.9447,111.0525,110.8664,110.9251,18631.0
2024-08-19 09:50:00,113.31,113.41,113.23,113.3,15773.0,111.0035,111.1015,110.9251,110.9937,15773.0
2024-08-19 09:55:00,113.27,113.27,113.1,113.13,23164.0,110.9643,110.9643,110.7978,110.8272,23164.0
2024-08-19 10:00:00,113.11,113.19,113.06,113.12,7892.0,110.8076,110.8859,110.7586,110.8174,7892.0
2024-08-19 10:05:00,113.19,113.31,113.18,113.24,9394.0,110.8859,111.0035,110.8761,110.9349,9394.0
2024-08-19 10:10:00,113.3,113.3,113.21,113.25,28532.0,110.9937,110.9937,110.9055,110.9447,28532.0
2024-08-19 10:15:00,113.26,113.29,113.05,113.07,12193.0,110.9545,110.9839,110.7488,110.7684,12193.0
2024-08-19 10:20:00,113.09,113.29,113.04,113.22,32875.0,110.788,110.9839,110.739,110.9153,32875.0
2024-08-19 10:25:00,113.22,113.35,113.2,113.3,11985.0,110.9153,111.0427,110.8957,110.9937,11985.0
2024-08-19 10:30:00,113.3,113.41,113.3,113.37,4342.0,110.9937,111.1015,110.9937,111.0623,4342.0
2024-08-19 10:35:00,113.38,113.42,113.33,113.41,28356.0,111.0721,111.1113,111.0231,111.1015,28356.0
2024-08-19 10:40:00,113.42,113.5,113.39,113.5,7081.0,111.1113,111.1896,111.0819,111.1896,7081.0
2024-08-19 10:45:00,113.51,113.56,113.45,113.46,8973.0,111.1994,111.2484,111.1407,111.1504,8973.0
2024-08-19 10:50:00,113.47,113.53,113.44,113.52,19232.0,111.1602,111.219,111.1309,111.2092,19232.0
2024-08-19 10:55:00,113.5,113.55,113.46,113.55,11415.0,111.1896,111.2386,111.1504,111.2386,11415.0
2024-08-19 11:00:00,113.54,113.55,113.5,113.53,23534.0,111.2288,111.2386,111.1896,111.219,23534.0
2024-08-19 11:05:00,113.49,113.62,113.48,113.59,41779.0,111.1798,111.3072,111.17,111.2778,41779.0
2024-08-19 11:10:00,113.59,113.7,113.56,113.7,6441.0,111.2778,111.3856,111.2484,111.3856,6441.0
2024-08-19 11:15:00,113.73,113.75,113.65,113.72,17067.0,111.415,111.4345,111.3366,111.4052,17067.0
2024-08-19 11:20:00,113.73,113.76,113.68,113.76,13748.0,111.415,111.4443,111.366,111.4443,13748.0
2024-08-19 11:25:00,113.76,113.77,113.63,113.65,31695.0,111.4443,111.4541,111.317,111.3366,31695.0
2024-08-19 11:30:00,113.66,113.75,113.62,113.72,10859.0,111.3464,111.4345,111.3072,111.4052,10859.0
2024-08-19 11:35:00,113.72,113.81,113.71,113.76,57078.0,111.4052,111.4933,111.3954,111.4443,57078.0
2024-08-19 11:40:00,113.8,113.8,113.72,113.78,10343.0,111.4835,111.4835,111.4052,111.4639,10343.0
2024-08-19 11:45:00,113.76,113.78,113.71,113.73,11147.0,111.4443,111.4639,111.3954,111.415,11147.0
2024-08-19 11:50:00,113.74,113.76,113.71,113.71,21291.0,111.4248,111.4443,111.3954,111.3954,21291.0
2024-08-19 11:55:00,113.72,113.73,113.51,113.56,11007.0,111.4052,111.415,111.1994,111.2484,11007.0
2024-08-19 12:00:00,113.54,113.59,113.51,113.51,19486.0,111.2288,111.2778,111.1994,111.1994,19486.0
2024-08-19 12:05:00,113.51,113.56,113.5,113.54,6642.0,111.1994,111.2484,111.1896,111.2288,6642.0
2024-08-19 12:10:00,113.55,113.63,113.54,113.63,11424.0,111.2386,111.317,111.2288,111.317,11424.0
2024-08-19 12:15:00,113.62,113.64,113.56,113.56,4209.0,111.3072,111.3268,111.2484,111.2484,4209.0
2024-08-19 12:20:00,113.55,113.58,113.53,113.56,7220.0,111.2386,111.268,111.219,111.2484,7220.0
2024-08-19 12:25:00,113.55,113.7,113.55,113.68,2841.0,111.2386,111.3856,111.2386,111.366,2841.0
2024-08-19 12:30:00,113.67,113.67,113.57,113.57,8001.0,111.3562,111.3562,111.2582,111.2582,8001.0
2024-08-19 12:35:00,113.59,113.66,113.59,113.64,7090.0,111.2778,111.3464,111.2778,111.3268,7090.0
2024-08-19 12:40:00,113.64,113.66,113.57,113.58,18816.0,111.3268,111.3464,111.2582,111.268,18816.0
2024-08-19 12:45:00,113.58,113.62,113.56,113.58,15521.0,111.268,111.3072,111.2484,111.268,15521.0
2024-08-19 12:50:00,113.59,113.65,113.59,113.63,9864.0,111.2778,111.3366,111.2778,111.317,9864.0
2024-08-19 12:55:00,113.63,113.67,113.6,113.67,21738.0,111.317,111.3562,111.2876,111.3562,21738.0
2024-08-19 13:00:00,113.67,113.67,113.61,113.66,5900.0,111.3562,111.3562,111.2974,111.3464,5900.0
2024-08-19 13:05:00,113.66,113.74,113.66,113.71,3744.0,111.3464,111.4248,111.3464,111.3954,3744.0
2024-08-19 13:10:00,113.73,113.74,113.67,113.69,30729.0,111.415,111.4248,111.3562,111.3758,30729.0
2024-08-19 13:15:00,113.68,113.74,113.66,113.73,23925.0,111.366,111.4248,111.3464,111.415,23925.0
2024-08-19 13:20:00,113.73,113.76,113.71,113.75,13655.0,111.415,111.4443,111.3954,111.4345,13655.0
2024-08-19 13:25:00,113.73,113.74,113.66,113.68,36774.0,111.415,111.4248,111.3464,111.366,36774.0
2024-08-19 13:30:00,113.63,113.68,113.59,113.68,4079.0,111.317,111.366,111.2778,111.366,4079.0
2024-08-19 13:35:00,113.68,113.8,113.68,113.74,10969.0,111.366,111.4835,111.366,111.4248,10969.0
2024-08-19 13:40:00,113.74,113.78,113.73,113.76,6136.0,111.4248,111.4639,111.415,111.4443,6136.0
2024-08-19 13:45:00,113.76,113.76,113.71,113.73,13046.0,111.4443,111.4443,111.3954,111.415,13046.0
2024-08-19 13:50:00,113.73,113.74,113.68,113.7,7046.0,111.415,111.4248,111.366,111.3856,7046.0
2024-08-19 13:55:00,113.71,113.8,113.7,113.78,7980.0,111.3954,111.4835,111.3856,111.4639,7980.0
2024-08-19 14:00:00,113.78,113.82,113.76,113.79,8772.0,111.4639,111.5031,111.4443,111.4737,8772.0
2024-08-19 14:05:00,113.81,113.82,113.75,113.76,16447.0,111.4933,111.5031,111.4345,111.4443,16447.0
2024-08-19 14:10:00,113.76,113.76,113.72,113.75,11915.0,111.4443,111.4443,111.4052,111.4345,11915.0
2024-08-19 14:15:00,113.74,113.77,113.74,113.76,10051.0,111.4248,111.4541,111.4248,111.4443,10051.0
2024-08-19 14:20:00,113.76,113.8,113.71,113.8,9941.0,111.4443,111.4835,111.3954,111.4835,9941.0
2024-08-19 14:25:00,113.79,113.81,113.73,113.8,9548.0,111.4737,111.4933,111.415,111.4835,9548.0
2024-08-19 14:30:00,113.81,113.85,113.79,113.84,37746.0,111.4933,111.5325,111.4737,111.5227,37746.0
2024-08-19 14:35:00,113.85,113.87,113.83,113.87,129186.0,111.5325,111.5521,111.5129,111.5521,129186.0
2024-08-19 14:40:00,113.87,113.93,113.86,113.92,16780.0,111.5521,111.6109,111.5423,111.6011,16780.0
2024-08-19 14:45:00,113.92,113.93,113.86,113.87,8030.0,111.6011,111.6109,111.5423,111.5521,8030.0
2024-08-19 14:50:00,113.87,113.87,113.83,113.84,7696.0,111.5521,111.5521,111.5129,111.5227,7696.0
2024-08-19 14:55:00,113.88,113.89,113.86,113.88,13233.0,111.5619,111.5717,111.5423,111.5619,13233.0
2024-08-19 15:00:00,113.87,113.88,113.78,113.8,70431.0,111.5521,111.5619,111.4639,111.4835,70431.0
2024-08-19 15:05:00,113.8,113.81,113.76,113.78,15106.0,111.4835,111.4933,111.4443,111.4639,15106.0
2024-08-19 15:10:00,113.8,113.82,113.76,113.77,27546.0,111.4835,111.5031,111.4443,111.4541,27546.0
2024-08-19 15:15:00,113.76,113.79,113.75,113.79,16204.0,111.4443,111.4737,111.4345,111.4737,16204.0
2024-08-19 15:20:00,113.78,113.79,113.72,113.77,26337.0,111.4639,111.4737,111.4052,111.4541,26337.0
2024-08-19 15:25:00,113.78,113.82,113.78,113.79,18917.0,111.4639,111.5031,111.4639,111.4737,18917.0
2024-08-19 15:30:00,113.78,113.78,113.68,113.69,23113.0,111.4639,111.4639,111.366,111.3758,23113.0
2024-08-19 15:35:00,113.7,113.7,113.63,113.65,21602.0,111.3856,111.3856,111.317,111.3366,21602.0
2024-08-19 15:40:00,113.65,113.74,113.64,113.73,28263.0,111.3366,111.4248,111.3268,111.415,28263.0
2024-08-19 15:45:00,113.73,113.78,113.71,113.71,26468.0,111.415,111.4639,111.3954,111.3954,26468.0
2024-08-19 15:50:00,113.71,113.79,113.66,113.75,34506.0,111.3954,111.4737,111.3464,111.4345,34506.0
2024-08-19 15:55:00,113.77,113.99,113.76,113.99,45203.0,111.4541,111.6697,111.4443,111.6697,45203.0
2024-08-20 09:30:00,113.69,113.79,113.61,113.7,76792.0,111.3758,111.4737,111.2974,111.3856,76792.0
2024-08-20 09:35:00,113.7,113.76,113.54,113.54,58580.0,111.3856,111.4443,111.2288,111.2288,58580.0
2024-08-20 09:40:00,113.56,113.74,113.56,113.66,33819.0,111.2484,111.4248,111.2484,111.3464,33819.0
2024-08-20 09:45:00,113.65,113.66,113.32,113.42,191833.0,111.3366,111.3464,111.0133,111.1113,191833.0
2024-08-20 09:50:00,113.43,113.56,113.39,113.51,14373.0,111.1211,111.2484,111.0819,111.1994,14373.0
2024-08-20 09:55:00,113.51,113.6,113.41,113.5,19268.0,111.1994,111.2876,111.1015,111.1896,19268.0
2024-08-20 10:00:00,113.5,113.62,113.49,113.55,13457.0,111.1896,111.3072,111.1798,111.2386,13457.0
2024-08-20 10:05:00,113.49,113.66,113.48,113.59,15570.0,111.1798,111.3464,111.17,111.2778,15570.0
2024-08-20 10:10:00,113.58,113.58,113.3,113.38,15128.0,111.268,111.268,110.9937,111.0721,15128.0
2024-08-20 10:15:00,113.35,113.35,113.05,113.07,15369.0,111.0427,111.0427,110.7488,110.7684,15369.0
2024-08-20 10:20:00,113.07,113.14,113.04,113.1,179630.0,110.7684,110.837,110.739,110.7978,179630.0
2024-08-20 10:25:00,113.11,113.16,113.06,113.1,15330.0,110.8076,110.8566,110.7586,110.7978,15330.0
2024-08-20 10:30:00,113.09,113.18,113.06,113.16,14063.0,110.788,110.8761,110.7586,110.8566,14063.0
2024-08-20 10:35:00,113.12,113.13,113.02,113.04,18233.0,110.8174,110.8272,110.7194,110.739,18233.0
2024-08-20 10:40:00,113.07,113.07,112.82,112.82,61827.0,110.7684,110.7684,110.5235,110.5235,61827.0
2024-08-20 10:45:00,112.84,112.95,112.83,112.94,19199.0,110.5431,110.6508,110.5333,110.641,19199.0
2024-08-20 10:50:00,112.93,112.93,112.84,112.84,9091.0,110.6312,110.6312,110.5431,110.5431,9091.0
2024-08-20 10:55:00,112.86,112.9,112.62,112.67,47895.0,110.5627,110.6018,110.3275,110.3765,47895.0
2024-08-20 11:00:00,112.66,112.68,112.6,112.64,16436.0,110.3667,110.3863,110.308,110.3471,16436.0
2024-08-20 11:05:00,112.64,112.75,112.63,112.75,10422.0,110.3471,110.4549,110.3373,110.4549,10422.0
2024-08-20 11:10:00,112.74,112.74,112.65,112.67,8735.0,110.4451,110.4451,110.3569,110.3765,8735.0
2024-08-20 11:15:00,112.65,112.71,112.65,112.69,10948.0,110.3569,110.4157,110.3569,110.3961,10948.0
2024-08-20 11:20:00,112.75,112.75,112.67,112.69,9978.0,110.4549,110.4549,110.3765,110.3961,9978.0
2024-08-20 11:25:00,112.67,112.68,112.56,112.64,7910.0,110.3765,110.3863,110.2688,110.3471,7910.0
2024-08-20 11:30:00,112.61,112.66,112.59,112.63,8044.0,110.3178,110.3667,110.2982,110.3373,8044.0
2024-08-20 11:35:00,112.65,112.74,112.62,112.72,8052.0,110.3569,110.4451,110.3275,110.4255,8052.0
2024-08-20 11:40:00,112.73,112.74,112.63,112.68,10563.0,110.4353,110.4451,110.3373,110.3863,10563.0
2024-08-20 11:45:00,112.69,112.71,112.64,112.69,20333.0,110.3961,110.4157,110.3471,110.3961,20333.0
2024-08-20 11:50:00,112.69,112.8,112.67,112.8,15951.0,110.3961,110.5039,110.3765,110.5039,15951.0
2024-08-20 11:55:00,112.79,112.95,112.77,112.93,8354.0,110.4941,110.6508,110.4745,110.6312,8354.0
2024-08-20 12:00:00,112.93,112.94,112.84,112.88,25803.0,110.6312,110.641,110.5431,110.5823,25803.0
2024-08-20 12:05:00,112.88,112.89,112.85,112.87,9326.0,110.5823,110.5921,110.5529,110.5725,9326.0
2024-08-20 12:10:00,112.88,112.89,112.78,112.81,10454.0,110.5823,110.5921,110.4843,110.5137,10454.0
2024-08-20 12:15:00,112.81,112.81,112.72,112.72,6795.0,110.5137,110.5137,110.4255,110.4255,6795.0
2024-08-20 12:20:00,112.72,112.77,112.69,112.76,13245.0,110.4255,110.4745,110.3961,110.4647,13245.0
2024-08-20 12:25:00,112.76,112.76,112.72,112.74,9255.0,110.4647,110.4647,110.4255,110.4451,9255.0
2024-08-20 12:30:00,112.72,112.75,112.66,112.66,8719.0,110.4255,110.4549,110.3667,110.3667,8719.0
2024-08-20 12:35:00,112.69,112.73,112.64,112.71,3333.0,110.3961,110.4353,110.3471,110.4157,3333.0
2024-08-20 12:40:00,112.71,112.72,112.65,112.69,45820.0,110.4157,110.4255,110.3569,110.3961,45820.0
2024-08-20 12:45:00,112.67,112.69,112.63,112.69,8674.0,110.3765,110.3961,110.3373,110.3961,8674.0
2024-08-20 12:50:00,112.68,112.69,112.58,112.61,15039.0,110.3863,110.3961,110.2884,110.3178,15039.0
2024-08-20 12:55:00,112.62,112.67,112.58,112.59,11984.0,110.3275,110.3765,110.2884,110.2982,11984.0
2024-08-20 13:00:00,112.6,112.6,112.48,112.56,5990.0,110.308,110.308,110.1904,110.2688,5990.0
2024-08-20 13:05:00,112.56,112.67,112.55,112.67,7663.0,110.2688,110.3765,110.259,110.3765,7663.0
2024-08-20 13:10:00,112.67,112.69,112.6,112.61,9128.0,110.3765,110.3961,110.308,110.3178,9128.0
2024-08-20 13:15:00,112.6,112.62,112.55,112.6,8513.0,110.308,110.3275,110.259,110.308,8513.0
2024-08-20 13:20:00,112.59,112.6,112.49,112.55,43511.0,110.2982,110.308,110.2002,110.259,43511.0
2024-08-20 13:25:00,112.54,112.6,112.51,112.55,19211.0,110.2492,110.308,110.2198,110.259,19211.0
2024-08-20 13:30:00,112.56,112.57,112.51,112.54,7905.0,110.2688,110.2786,110.2198,110.2492,7905.0
2024-08-20 13:35:00,112.57,112.57,112.47,112.5,9478.0,110.2786,110.2786,110.1806,110.21,9478.0
2024-08-20 13:40:00,112.52,112.55,112.48,112.54,21777.0,110.2296,110.259,110.1904,110.2492,21777.0
2024-08-20 13:45:00,112.53,112.65,112.52,112.63,22607.0,110.2394,110.3569,110.2296,110.3373,22607.0
2024-08-20 13:50:00,112.61,112.65,112.59,112.62,48636.0,110.3178,110.3569,110.2982,110.3275,48636.0
2024-08-20 13:55:00,112.63,112.64,112.58,112.59,11049.0,110.3373,110.3471,110.2884,110.2982,11049.0
2024-08-20 14:00:00,112.58,112.65,112.57,112.65,21943.0,110.2884,110.3569,110.2786,110.3569,21943.0
2024-08-20 14:05:00,112.64,112.75,112.62,112.73,14041.0,110.3471,110.4549,110.3275,110.4353,14041.0
2024-08-20 14:10:00,112.71,112.85,112.71,112.81,22276.0,110.4157,110.5529,110.4157,110.5137,22276.0
2024-08-20 14:15:00,112.83,112.92,112.82,112.92,7401.0,110.5333,110.6214,110.5235,110.6214,7401.0
2024-08-20 14:20:00,112.92,113.01,112.89,112.99,13452.0,110.6214,110.7096,110.5921,110.69,13452.0
2024-08-20 14:25:00,112.98,112.98,112.88,112.89,19320.0,110.6802,110.6802,110.5823,110.5921,19320.0
2024-08-20 14:30:00,112.89,112.93,112.88,112.9,14064.0,110.5921,110.6312,110.5823,110.6018,14064.0
2024-08-20 14:35:00,112.89,112.98,112.89,112.96,23231.0,110.5921,110.6802,110.5921,110.6606,23231.0
2024-08-20 14:40:00,112.96,112.97,112.93,112.94,10778.0,110.6606,110.6704,110.6312,110.641,10778.0
2024-08-20 14:45:00,112.93,113.0,112.91,112.98,11668.0,110.6312,110.6998,110.6116,110.6802,11668.0
2024-08-20 14:50:00,113.01,113.02,112.92,112.95,20367.0,110.7096,110.7194,110.6214,110.6508,20367.0
2024-08-20 14:55:00,112.95,112.96,112.93,112.94,10189.0,110.6508,110.6606,110.6312,110.641,10189.0
2024-08-20 15:00:00,112.93,112.97,112.9,112.94,18921.0,110.6312,110.6704,110.6018,110.641,18921.0
2024-08-20 15:05:00,112.94,112.97,112.91,112.92,7095.0,110.641,110.6704,110.6116,110.6214,7095.0
2024-08-20 15:10:00,112.93,112.98,112.92,112.97,27855.0,110.6312,110.6802,110.6214,110.6704,27855.0
2024-08-20 15:15:00,112.98,112.99,112.95,112.97,23846.0,110.6802,110.69,110.6508,110.6704,23846.0
2024-08-20 15:20:00,112.99,112.99,112.94,112.96,20597.0,110.69,110.69,110.641,110.6606,20597.0
2024-08-20 15:25:00,112.96,112.97,112.9,112.92,27602.0,110.6606,110.6704,110.6018,110.6214,27602.0
2024-08-20 15:30:00,112.9,112.92,112.8,112.84,32378.0,110.6018,110.6214,110.5039,110.5431,32378.0
2024-08-20 15:35:00,112.86,112.86,112.78,112.8,35574.0,110.5627,110.5627,110.4843,110.5039,35574.0
2024-08-20 15:40:00,112.79,112.82,112.78,112.79,24304.0,110.4941,110.5235,110.4843,110.4941,24304.0
2024-08-20 15:45:00,112.79,112.85,112.78,112.83,60408.0,110.4941,110.5529,110.4843,110.5333,60408.0
2024-08-20 15:50:00,112.84,112.88,112.64,112.67,79466.0,110.5431,110.5823,110.3471,110.3765,79466.0
2024-08-20 15:55:00,112.66,112.72,112.62,112.66,164427.0,110.3667,110.4255,110.3275,110.3667,164427.0
2024-08-21 09:30:00,113.61,113.68,113.19,113.2,104383.0,111.2974,111.366,110.8859,110.8957,104383.0
2024-08-21 09:35:00,113.22,113.26,113.1,113.15,9158.0,110.9153,110.9545,110.7978,110.8468,9158.0
2024-08-21 09:40:00,113.08,113.09,112.84,113.02,16704.0,110.7782,110.788,110.5431,110.7194,16704.0
2024-08-21 09:45:00,113.09,113.18,113.02,113.05,44026.0,110.788,110.8761,110.7194,110.7488,44026.0
2024-08-21 09:50:00,113.05,113.05,112.92,112.92,18728.0,110.7488,110.7488,110.6214,110.6214,18728.0
2024-08-21 09:55:00,112.93,113.15,112.93,113.09,16887.0,110.6312,110.8468,110.6312,110.788,16887.0
2024-08-21 10:00:00,113.07,113.2,112.99,113.11,29499.0,110.7684,110.8957,110.69,110.8076,29499.0
2024-08-21 10:05:00,113.12,113.15,112.92,113.09,14666.0,110.8174,110.8468,110.6214,110.788,14666.0
2024-08-21 10:10:00,113.09,113.15,112.86,112.86,7475.0,110.788,110.8468,110.5627,110.5627,7475.0
2024-08-21 10:15:00,112.81,113.06,112.72,113.02,6921.0,110.5137,110.7586,110.4255,110.7194,6921.0
2024-08-21 10:20:00,113.07,113.09,112.98,113.07,26360.0,110.7684,110.788,110.6802,110.7684,26360.0
2024-08-21 10:25:00,113.06,113.26,113.06,113.23,8172.0,110.7586,110.9545,110.7586,110.9251,8172.0
2024-08-21 10:30:00,113.25,113.34,113.1,113.29,10864.0,110.9447,111.0329,110.7978,110.9839,10864.0
2024-08-21 10:35:00,113.26,113.59,113.25,113.48,15634.0,110.9545,111.2778,110.9447,111.17,15634.0
2024-08-21 10:40:00,113.56,113.76,113.56,113.63,19001.0,111.2484,111.4443,111.2484,111.317,19001.0
2024-08-21 10:45:00,113.63,113.63,113.3,113.3,27720.0,111.317,111.317,110.9937,110.9937,27720.0
2024-08-21 10:50:00,113.29,113.29,112.98,113.0,23243.0,110.9839,110.9839,110.6802,110.6998,23243.0
2024-08-21 10:55:00,112.99,113.17,112.97,113.13,11479.0,110.69,110.8664,110.6704,110.8272,11479.0
2024-08-21 11:00:00,113.09,113.12,112.97,113.06,8054.0,110.788,110.8174,110.6704,110.7586,8054.0
2024-08-21 11:05:00,113.07,113.16,113.07,113.13,16075.0,110.7684,110.8566,110.7684,110.8272,16075.0
2024-08-21 11:10:00,113.14,113.32,113.13,113.27,13943.0,110.837,111.0133,110.8272,110.9643,13943.0
2024-08-21 11:15:00,113.28,113.37,113.25,113.3,15755.0,110.9741,111.0623,110.9447,110.9937,15755.0
2024-08-21 11:20:00,113.31,113.37,113.24,113.36,7742.0,111.0035,111.0623,110.9349,111.0525,7742.0
2024-08-21 11:25:00,113.37,113.41,113.33,113.41,20781.0,111.0623,111.1015,111.0231,111.1015,20781.0
2024-08-21 11:30:00,113.39,113.49,113.35,113.44,17798.0,111.0819,111.1798,111.0427,111.1309,17798.0
2024-08-21 11:35:00,113.46,113.57,113.44,113.49,13108.0,111.1504,111.2582,111.1309,111.1798,13108.0
2024-08-21 11:40:00,113.5,113.53,113.43,113.48,26379.0,111.1896,111.219,111.1211,111.17,26379.0
2024-08-21 11:45:00,113.51,113.55,113.31,113.32,11298.0,111.1994,111.2386,111.0035,111.0133,11298.0
2024-08-21 11:50:00,113.31,113.37,113.29,113.33,13219.0,111.0035,111.0623,110.9839,111.0231,13219.0
2024-08-21 11:55:00,113.3,113.33,113.21,113.25,22946.0,110.9937,111.0231,110.9055,110.9447,22946.0
2024-08-21 12:00:00,113.24,113.25,113.1,113.16,15251.0,110.9349,110.9447,110.7978,110.8566,15251.0
2024-08-21 12:05:00,113.19,113.26,113.17,113.21,49392.0,110.8859,110.9545,110.8664,110.9055,49392.0
2024-08-21 12:10:00,113.23,113.24,113.17,113.22,14979.0,110.9251,110.9349,110.8664,110.9153,14979.0
2024-08-21 12:15:00,113.23,113.27,113.2,113.26,51257.0,110.9251,110.9643,110.8957,110.9545,51257.0
2024-08-21 12:20:00,113.27,113.33,113.25,113.3,7479.0,110.9643,111.0231,110.9447,110.9937,7479.0
2024-08-21 12:25:00,113.31,113.33,113.25,113.26,7001.0,111.0035,111.0231,110.9447,110.9545,7001.0
2024-08-21 12:30:00,113.25,113.29,113.2,113.29,9958.0,110.9447,110.9839,110.8957,110.9839,9958.0
2024-08-21 12:35:00,113.31,113.32,113.28,113.31,4112.0,111.0035,111.0133,110.9741,111.0035,4112.0
2024-08-21 12:40:00,113.32,113.35,113.27,113.33,11248.0,111.0133,111.0427,110.9643,111.0231,11248.0
2024-08-21 12:45:00,113.32,113.36,113.31,113.35,16601.0,111.0133,111.0525,111.0035,111.0427,16601.0
2024-08-21 12:50:00,113.34,113.41,113.33,113.41,3549.0,111.0329,111.1015,111.0231,111.1015,3549.0
2024-08-21 12:55:00,113.4,113.49,113.39,113.45,13518.0,111.0917,111.1798,111.0819,111.1407,13518.0
2024-08-21 13:00:00,113.46,113.51,113.43,113.51,38045.0,111.1504,111.1994,111.1211,111.1994,38045.0
2024-08-21 13:05:00,113.51,113.51,113.43,113.45,16724.0,111.1994,111.1994,111.1211,111.1407,16724.0
2024-08-21 13:10:00,113.44,113.49,113.44,113.46,3828.0,111.1309,111.1798,111.1309,111.1504,3828.0
2024-08-21 13:15:00,113.45,113.5,113.43,113.5,7200.0,111.1407,111.1896,111.1211,111.1896,7200.0
2024-08-21 13:20:00,113.54,113.55,113.51,113.53,4329.0,111.2288,111.2386,111.1994,111.219,4329.0
2024-08-21 13:25:00,113.53,113.58,113.52,113.57,9603.0,111.219,111.268,111.2092,111.2582,9603.0
2024-08-21 13:30:00,113.57,113.63,113.56,113.61,25125.0,111.2582,111.317,111.2484,111.2974,25125.0
2024-08-21 13:35:00,113.57,113.64,113.55,113.61,7319.0,111.2582,111.3268,111.2386,111.2974,7319.0
2024-08-21 13:40:00,113.61,113.62,113.54,113.62,9603.0,111.2974,111.3072,111.2288,111.3072,9603.0
2024-08-21 13:45:00,113.63,113.74,113.56,113.73,316604.0,111.317,111.4248,111.2484,111.415,316604.0
2024-08-21 13:50:00,113.71,113.83,113.71,113.75,16445.0,111.3954,111.5129,111.3954,111.4345,16445.0
2024-08-21 13:55:00,113.74,113.75,113.66,113.68,13754.0,111.4248,111.4345,111.3464,111.366,13754.0
2024-08-21 14:00:00,113.72,113.87,113.67,113.77,34403.0,111.4052,111.5521,111.3562,111.4541,34403.0
2024-08-21 14:05:00,113.77,113.78,113.65,113.68,17779.0,111.4541,111.4639,111.3366,111.366,17779.0
2024-08-21 14:10:00,113.69,113.73,113.64,113.69,26683.0,111.3758,111.415,111.3268,111.3758,26683.0
2024-08-21 14:15:00,113.68,113.75,113.64,113.68,20562.0,111.366,111.4345,111.3268,111.366,20562.0
2024-08-21 14:20:00,113.69,113.74,113.65,113.73,22544.0,111.3758,111.4248,111.3366,111.415,22544.0
2024-08-21 14:25:00,113.74,113.78,113.73,113.76,19380.0,111.4248,111.4639,111.415,111.4443,19380.0
2024-08-21 14:30:00,113.8,113.94,113.78,113.93,19009.0,111.4835,111.6207,111.4639,111.6109,19009.0
2024-08-21 14:35:00,113.92,113.92,113.73,113.77,28941.0,111.6011,111.6011,111.415,111.4541,28941.0
2024-08-21 14:40:00,113.77,113.78,113.69,113.71,16880.0,111.4541,111.4639,111.3758,111.3954,16880.0
2024-08-21 14:45:00,113.72,113.77,113.65,113.73,29305.0,111.4052,111.4541,111.3366,111.415,29305.0
2024-08-21 14:50:00,113.73,113.83,113.73,113.81,28049.0,111.415,111.5129,111.415,111.4933,28049.0
2024-08-21 14:55:00,113.81,113.82,113.76,113.77,21074.0,111.4933,111.5031,111.4443,111.4541,21074.0
2024-08-21 15:00:00,113.78,113.78,113.63,113.65,46426.0,111.4639,111.4639,111.317,111.3366,46426.0
2024-08-21 15:05:00,113.67,113.7,113.62,113.67,23829.0,111.3562,111.3856,111.3072,111.3562,23829.0
2024-08-21 15:10:00,113.67,113.77,113.66,113.73,24369.0,111.3562,111.4541,111.3464,111.415,24369.0
2024-08-21 15:15:00,113.73,113.79,113.7,113.72,25178.0,111.415,111.4737,111.3856,111.4052,25178.0
2024-08-21 15:20:00,113.71,113.71,113.56,113.67,30203.0,111.3954,111.3954,111.2484,111.3562,30203.0
2024-08-21 15:25:00,113.66,113.85,113.65,113.81,15734.0,111.3464,111.5325,111.3366,111.4933,15734.0
2024-08-21 15:30:00,113.81,113.9,113.74,113.9,26400.0,111.4933,111.5815,111.4248,111.5815,26400.0
2024-08-21 15:35:00,113.93,113.95,113.89,113.94,264244.0,111.6109,111.6305,111.5717,111.6207,264244.0
2024-08-21 15:40:00,113.95,113.98,113.89,113.9,36640.0,111.6305,111.6599,111.5717,111.5815,36640.0
2024-08-21 15:45:00,113.9,113.93,113.84,113.84,36847.0,111.5815,111.6109,111.5227,111.5227,36847.0
2024-08-21 15:50:00,113.85,113.94,113.85,113.93,71195.0,111.5325,111.6207,111.5325,111.6109,71195.0
2024-08-21 15:55:00,113.94,114.06,113.92,113.95,44346.0,111.6207,111.7382,111.6011,111.6305,44346.0
2024-08-22 09:30:00,113.75,113.98,113.75,113.92,49090.0,111.4345,111.6599,111.4345,111.6011,49090.0
2024-08-22 09:35:00,113.86,114.07,113.82,114.07,28924.0,111.5423,111.748,111.5031,111.748,28924.0
2024-08-22 09:40:00,114.08,114.22,114.07,114.14,24284.0,111.7578,111.895,111.748,111.8166,24284.0
2024-08-22 09:45:00,114.16,114.31,113.61,113.61,53753.0,111.8362,111.9831,111.2974,111.2974,53753.0
2024-08-22 09:50:00,113.62,113.62,113.41,113.56,14374.0,111.3072,111.3072,111.1015,111.2484,14374.0
2024-08-22 09:55:00,113.55,113.65,113.49,113.56,15518.0,111.2386,111.3366,111.1798,111.2484,15518.0
2024-08-22 10:00:00,113.6,113.63,113.5,113.58,23618.0,111.2876,111.317,111.1896,111.268,23618.0
2024-08-22 10:05:00,113.58,113.61,113.38,113.42,12484.0,111.268,111.2974,111.0721,111.1113,12484.0
2024-08-22 10:10:00,113.42,113.44,113.29,113.35,12811.0,111.1113,111.1309,110.9839,111.0427,12811.0
2024-08-22 10:15:00,113.3,113.32,113.2,113.25,10550.0,110.9937,111.0133,110.8957,110.9447,10550.0
2024-08-22 10:20:00,113.27,113.4,113.21,113.4,23155.0,110.9643,111.0917,110.9055,111.0917,23155.0
2024-08-22 10:25:00,113.39,113.43,113.34,113.37,15518.0,111.0819,111.1211,111.0329,111.0623,15518.0
2024-08-22 10:30:00,113.4,113.41,113.26,113.41,11467.0,111.0917,111.1015,110.9545,111.1015,11467.0
2024-08-22 10:35:00,113.38,113.5,113.37,113.47,32218.0,111.0721,111.1896,111.0623,111.1602,32218.0
2024-08-22 10:40:00,113.48,113.57,113.48,113.51,12751.0,111.17,111.2582,111.17,111.1994,12751.0
2024-08-22 10:45:00,113.53,113.6,113.49,113.51,8519.0,111.219,111.2876,111.1798,111.1994,8519.0
2024-08-22 10:50:00,113.53,113.62,113.47,113.61,27275.0,111.219,111.3072,111.1602,111.2974,27275.0
2024-08-22 10:55:00,113.6,113.66,113.56,113.57,24789.0,111.2876,111.3464,111.2484,111.2582,24789.0
2024-08-22 11:00:00,113.56,113.71,113.55,113.67,19014.0,111.2484,111.3954,111.2386,111.3562,19014.0
2024-08-22 11:05:00,113.68,113.68,113.48,113.5,17676.0,111.366,111.366,111.17,111.1896,17676.0
2024-08-22 11:10:00,113.47,113.57,113.47,113.51,19912.0,111.1602,111.2582,111.1602,111.1994,19912.0
2024-08-22 11:15:00,113.52,113.53,113.38,113.38,5965.0,111.2092,111.219,111.0721,111.0721,5965.0
2024-08-22 11:20:00,113.39,113.39,113.3,113.39,18875.0,111.0819,111.0819,110.9937,111.0819,18875.0
2024-08-22 11:25:00,113.38,113.56,113.34,113.51,16057.0,111.0721,111.2484,111.0329,111.1994,16057.0
2024-08-22 11:30:00,113.47,113.55,113.46,113.53,7130.0,111.1602,111.2386,111.1504,111.219,7130.0
2024-08-22 11:35:00,113.53,113.61,113.43,113.45,94233.0,111.219,111.2974,111.1211,111.1407,94233.0
2024-08-22 11:40:00,113.46,113.54,113.31,113.32,18264.0,111.1504,111.2288,111.0035,111.0133,18264.0
2024-08-22 11:45:00,113.31,113.44,113.26,113.27,134698.0,111.0035,111.1309,110.9545,110.9643,134698.0
2024-08-22 11:50:00,113.25,113.31,113.22,113.25,114053.0,110.9447,111.0035,110.9153,110.9447,114053.0
2024-08-22 11:55:00,113.25,113.37,113.21,113.29,16525.0,110.9447,111.0623,110.9055,110.9839,16525.0
2024-08-22 12:00:00,113.28,113.44,113.27,113.44,29793.0,110.9741,111.1309,110.9643,111.1309,29793.0
2024-08-22 12:05:00,113.44,113.61,113.42,113.61,10811.0,111.1309,111.2974,111.1113,111.2974,10811.0
2024-08-22 12:10:00,113.63,113.63,113.51,113.55,23713.0,111.317,111.317,111.1994,111.2386,23713.0
2024-08-22 12:15:00,113.56,113.57,113.49,113.55,10902.0,111.2484,111.2582,111.1798,111.2386,10902.0
2024-08-22 12:20:00,113.56,113.67,113.56,113.66,28189.0,111.2484,111.3562,111.2484,111.3464,28189.0
2024-08-22 12:25:00,113.64,113.77,113.64,113.73,11383.0,111.3268,111.4541,111.3268,111.415,11383.0
2024-08-22 12:30:00,113.68,113.71,113.64,113.69,20808.0,111.366,111.3954,111.3268,111.3758,20808.0
2024-08-22 12:35:00,113.69,113.78,113.68,113.76,21992.0,111.3758,111.4639,111.366,111.4443,21992.0
2024-08-22 12:40:00,113.75,113.8,113.72,113.76,8580.0,111.4345,111.4835,111.4052,111.4443,8580.0
2024-08-22 12:45:00,113.72,113.73,113.6,113.63,24191.0,111.4052,111.415,111.2876,111.317,24191.0
2024-08-22 12:50:00,113.64,113.64,113.41,113.41,29006.0,111.3268,111.3268,111.1015,111.1015,29006.0
2024-08-22 12:55:00,113.39,113.4,113.32,113.36,23883.0,111.0819,111.0917,111.0133,111.0525,23883.0
2024-08-22 13:00:00,113.35,113.35,113.22,113.29,14773.0,111.0427,111.0427,110.9153,110.9839,14773.0
2024-08-22 13:05:00,113.3,113.37,113.23,113.36,11630.0,110.9937,111.0623,110.9251,111.0525,11630.0
2024-08-22 13:10:00,113.36,113.49,113.32,113.38,18693.0,111.0525,111.1798,111.0133,111.0721,18693.0
2024-08-22 13:15:00,113.4,113.45,113.36,113.41,7969.0,111.0917,111.1407,111.0525,111.1015,7969.0
2024-08-22 13:20:00,113.42,113.45,113.38,113.42,23802.0,111.1113,111.1407,111.0721,111.1113,23802.0
2024-08-22 13:25:00,113.41,113.41,113.3,113.3,21316.0,111.1015,111.1015,110.9937,110.9937,21316.0
2024-08-22 13:30:00,113.28,113.29,113.08,113.18,33193.0,110.9741,110.9839,110.7782,110.8761,33193.0
2024-08-22 13:35:00,113.16,113.33,113.13,113.3,23269.0,110.8566,111.0231,110.8272,110.9937,23269.0
2024-08-22 13:40:00,113.3,113.36,113.24,113.35,12626.0,110.9937,111.0525,110.9349,111.0427,12626.0
2024-08-22 13:45:00,113.3,113.31,113.21,113.22,16944.0,110.9937,111.0035,110.9055,110.9153,16944.0
2024-08-22 13:50:00,113.23,113.28,113.08,113.09,25753.0,110.9251,110.9741,110.7782,110.788,25753.0
2024-08-22 13:55:00,113.11,113.12,113.05,113.07,9134.0,110.8076,110.8174,110.7488,110.7684,9134.0
2024-08-22 14:00:00,113.08,113.1,113.02,113.09,17847.0,110.7782,110.7978,110.7194,110.788,17847.0
2024-08-22 14:05:00,113.09,113.25,113.07,113.24,9277.0,110.788,110.9447,110.7684,110.9349,9277.0
2024-08-22 14:10:00,113.24,113.28,113.18,113.24,10272.0,110.9349,110.9741,110.8761,110.9349,10272.0
2024-08-22 14:15:00,113.28,113.38,113.27,113.38,8844.0,110.9741,111.0721,110.9643,111.0721,8844.0
2024-08-22 14:20:00,113.38,113.39,113.31,113.32,10231.0,111.0721,111.0819,111.0035,111.0133,10231.0
2024-08-22 14:25:00,113.31,113.41,113.27,113.4,26687.0,111.0035,111.1015,110.9643,111.0917,26687.0
2024-08-22 14:30:00,113.39,113.44,113.33,113.38,12184.0,111.0819,111.1309,111.0231,111.0721,12184.0
2024-08-22 14:35:00,113.37,113.4,113.34,113.37,9192.0,111.0623,111.0917,111.0329,111.0623,9192.0
2024-08-22 14:40:00,113.35,113.4,113.32,113.37,10362.0,111.0427,111.0917,111.0133,111.0623,10362.0
2024-08-22 14:45:00,113.38,113.48,113.37,113.43,4225.0,111.0721,111.17,111.0623,111.1211,4225.0
2024-08-22 14:50:00,113.41,113.44,113.34,113.35,16612.0,111.1015,111.1309,111.0329,111.0427,16612.0
2024-08-22 14:55:00,113.36,113.4,113.3,113.31,20505.0,111.0525,111.0917,110.9937,111.0035,20505.0
2024-08-22 15:00:00,113.34,113.5,113.33,113.49,13927.0,111.0329,111.1896,111.0231,111.1798,13927.0
2024-08-22 15:05:00,113.48,113.51,113.41,113.48,18634.0,111.17,111.1994,111.1015,111.17,18634.0
2024-08-22 15:10:00,113.5,113.57,113.49,113.55,8237.0,111.1896,111.2582,111.1798,111.2386,8237.0
2024-08-22 15:15:00,113.56,113.62,113.5,113.56,24721.0,111.2484,111.3072,111.1896,111.2484,24721.0
2024-08-22 15:20:00,113.55,113.56,113.34,113.34,15829.0,111.2386,111.2484,111.0329,111.0329,15829.0
2024-08-22 15:25:00,113.33,113.38,113.28,113.28,23552.0,111.0231,111.0721,110.9741,110.9741,23552.0
2024-08-22 15:30:00,113.3,113.35,113.25,113.25,32873.0,110.9937,111.0427,110.9447,110.9447,32873.0
2024-08-22 15:35:00,113.25,113.31,113.2,113.23,33422.0,110.9447,111.0035,110.8957,110.9251,33422.0
2024-08-22 15:40:00,113.23,113.24,113.12,113.15,38369.0,110.9251,110.9349,110.8174,110.8468,38369.0
2024-08-22 15:45:00,113.15,113.24,113.11,113.24,28655.0,110.8468,110.9349,110.8076,110.9349,28655.0
2024-08-22 15:50:00,113.25,113.28,112.86,112.92,56610.0,110.9447,110.9741,110.5627,110.6214,56610.0
2024-08-22 15:55:00,112.95,113.12,112.88,113.11,124292.0,110.6508,110.8174,110.5823,110.8076,124292.0
2024-08-23 09:30:00,113.79,114.02,113.75,114.01,103740.0,111.4737,111.6991,111.4345,111.6893,103740.0
2024-08-23 09:35:00,114.03,114.38,114.03,114.34,19782.0,111.7088,112.0517,111.7088,112.0125,19782.0
2024-08-23 09:40:00,114.34,114.38,114.14,114.14,14801.0,112.0125,112.0517,111.8166,111.8166,14801.0
2024-08-23 09:45:00,114.17,114.2,114.0,114.0,8463.0,111.846,111.8754,111.6795,111.6795,8463.0
2024-08-23 09:50:00,113.99,114.0,113.64,113.83,50420.0,111.6697,111.6795,111.3268,111.5129,50420.0
2024-08-23 09:55:00,113.83,113.93,113.82,113.91,21549.0,111.5129,111.6109,111.5031,111.5913,21549.0
2024-08-23 10:00:00,113.93,114.95,113.93,114.92,155324.0,111.6109,112.6101,111.6109,112.5807,155324.0
2024-08-23 10:05:00,114.94,115.15,114.59,115.11,53499.0,112.6003,112.806,112.2574,112.7669,53499.0
2024-08-23 10:10:00,115.12,115.72,115.1,115.59,60855.0,112.7767,113.3644,112.7571,113.2371,60855.0
2024-08-23 10:15:00,115.57,115.65,114.99,115.12,33217.0,113.2175,113.2959,112.6493,112.7767,33217.0
2024-08-23 10:20:00,115.16,115.72,115.12,115.7,32544.0,112.8158,113.3644,112.7767,113.3449,32544.0
2024-08-23 10:25:00,115.77,115.99,115.65,115.89,21479.0,113.4134,113.6289,113.2959,113.531,21479.0
2024-08-23 10:30:00,115.92,116.07,115.91,115.97,39615.0,113.5604,113.7073,113.5506,113.6094,39615.0
2024-08-23 10:35:00,115.95,116.03,115.82,115.92,15502.0,113.5898,113.6681,113.4624,113.5604,15502.0
2024-08-23 10:40:00,115.91,116.38,115.84,116.35,23390.0,113.5506,114.011,113.482,113.9816,23390.0
2024-08-23 10:45:00,116.38,116.38,115.56,115.62,43918.0,114.011,114.011,113.2077,113.2665,43918.0
2024-08-23 10:50:00,115.61,115.73,115.44,115.7,35088.0,113.2567,113.3742,113.0901,113.3449,35088.0
2024-08-23 10:55:00,115.73,116.11,115.7,116.04,15765.0,113.3742,113.7465,113.3449,113.6779,15765.0
2024-08-23 11:00:00,116.02,116.14,115.86,116.14,29289.0,113.6583,113.7759,113.5016,113.7759,29289.0
2024-08-23 11:05:00,116.16,116.53,116.12,116.53,25124.0,113.7955,114.158,113.7563,114.158,25124.0
2024-08-23 11:10:00,116.54,116.55,116.17,116.53,20111.0,114.1678,114.1776,113.8053,114.158,20111.0
2024-08-23 11:15:00,116.55,116.7,116.55,116.67,11766.0,114.1776,114.3245,114.1776,114.2951,11766.0
2024-08-23 11:20:00,116.64,116.67,116.52,116.62,34695.0,114.2657,114.2951,114.1482,114.2461,34695.0
2024-08-23 11:25:00,116.62,116.78,116.57,116.76,25844.0,114.2461,114.4029,114.1971,114.3833,25844.0
2024-08-23 11:30:00,116.75,116.86,116.72,116.84,115568.0,114.3735,114.4812,114.3441,114.4616,115568.0
2024-08-23 11:35:00,116.82,116.89,116.77,116.84,40349.0,114.4421,114.5106,114.3931,114.4616,40349.0
2024-08-23 11:40:00,116.84,116.92,116.56,116.57,25630.0,114.4616,114.54,114.1873,114.1971,25630.0
2024-08-23 11:45:00,116.61,116.62,116.37,116.56,18060.0,114.2363,114.2461,114.0012,114.1873,18060.0
2024-08-23 11:50:00,116.57,116.57,116.3,116.37,155976.0,114.1971,114.1971,113.9326,114.0012,155976.0
2024-08-23 11:55:00,116.4,116.43,116.19,116.2,25342.0,114.0306,114.06,113.8249,113.8347,25342.0
2024-08-23 12:00:00,116.21,116.21,115.91,116.11,52655.0,113.8445,113.8445,113.5506,113.7465,52655.0
2024-08-23 12:05:00,116.11,116.25,115.93,116.23,47339.0,113.7465,113.8837,113.5702,113.8641,47339.0
2024-08-23 12:10:00,116.27,116.35,116.1,116.15,35024.0,113.9033,113.9816,113.7367,113.7857,35024.0
2024-08-23 12:15:00,116.15,116.32,116.09,116.31,18818.0,113.7857,113.9522,113.7269,113.9424,18818.0
2024-08-23 12:20:00,116.32,116.36,116.2,116.2,68481.0,113.9522,113.9914,113.8347,113.8347,68481.0
2024-08-23 12:25:00,116.21,116.24,116.05,116.23,91541.0,113.8445,113.8739,113.6877,113.8641,91541.0
2024-08-23 12:30:00,116.19,116.4,116.18,116.4,23418.0,113.8249,114.0306,113.8151,114.0306,23418.0
2024-08-23 12:35:00,116.4,116.49,116.35,116.35,16299.0,114.0306,114.1188,113.9816,113.9816,16299.0
2024-08-23 12:40:00,116.36,116.36,115.93,116.04,30259.0,113.9914,113.9914,113.5702,113.6779,30259.0
2024-08-23 12:45:00,116.07,116.08,115.92,116.03,16785.0,113.7073,113.7171,113.5604,113.6681,16785.0
2024-08-23 12:50:00,116.05,116.2,116.01,116.17,25536.0,113.6877,113.8347,113.6485,113.8053,25536.0
2024-08-23 12:55:00,116.17,116.34,116.17,116.26,20095.0,113.8053,113.9718,113.8053,113.8935,20095.0
2024-08-23 13:00:00,116.26,116.35,116.21,116.34,14262.0,113.8935,113.9816,113.8445,113.9718,14262.0
2024-08-23 13:05:00,116.32,116.39,116.29,116.32,122508.0,113.9522,114.0208,113.9228,113.9522,122508.0
2024-08-23 13:10:00,116.32,116.33,116.22,116.3,22034.0,113.9522,113.962,113.8543,113.9326,22034.0
2024-08-23 13:15:00,116.3,116.39,116.3,116.33,30619.0,113.9326,114.0208,113.9326,113.962,30619.0
2024-08-23 13:20:00,116.34,116.39,116.3,116.36,39608.0,113.9718,114.0208,113.9326,113.9914,39608.0
2024-08-23 13:25:00,116.36,116.43,116.3,116.38,39260.0,113.9914,114.06,113.9326,114.011,39260.0
2024-08-23 13:30:00,116.37,116.49,116.37,116.38,661102.0,114.0012,114.1188,114.0012,114.011,661102.0
2024-08-23 13:35:00,116.39,116.41,116.36,116.39,81013.0,114.0208,114.0404,113.9914,114.0208,81013.0
2024-08-23 13:40:00,116.38,116.45,116.34,116.43,77401.0,114.011,114.0796,113.9718,114.06,77401.0
2024-08-23 13:45:00,116.44,116.44,116.34,116.38,23313.0,114.0698,114.0698,113.9718,114.011,23313.0
2024-08-23 13:50:00,116.39,116.41,116.32,116.38,26114.0,114.0208,114.0404,113.9522,114.011,26114.0
2024-08-23 13:55:00,116.38,116.43,116.32,116.39,27351.0,114.011,114.06,113.9522,114.0208,27351.0
2024-08-23 14:00:00,116.37,116.42,116.35,116.39,26430.0,114.0012,114.0502,113.9816,114.0208,26430.0
2024-08-23 14:05:00,116.39,116.44,116.37,116.39,27504.0,114.0208,114.0698,114.0012,114.0208,27504.0
2024-08-23 14:10:00,116.38,116.42,116.33,116.41,11685.0,114.011,114.0502,113.962,114.0404,11685.0
2024-08-23 14:15:00,116.4,116.44,116.36,116.43,10301.0,114.0306,114.0698,113.9914,114.06,10301.0
2024-08-23 14:20:00,116.44,116.46,116.27,116.4,9349.0,114.0698,114.0894,113.9033,114.0306,9349.0
2024-08-23 14:25:00,116.4,116.42,116.36,116.4,11461.0,114.0306,114.0502,113.9914,114.0306,11461.0
2024-08-23 14:30:00,116.38,116.4,116.28,116.28,18523.0,114.011,114.0306,113.913,113.913,18523.0
2024-08-23 14:35:00,116.29,116.34,116.27,116.33,7642.0,113.9228,113.9718,113.9033,113.962,7642.0
2024-08-23 14:40:00,116.33,116.37,116.28,116.29,27917.0,113.962,114.0012,113.913,113.9228,27917.0
2024-08-23 14:45:00,116.27,116.32,116.24,116.29,5874.0,113.9033,113.9522,113.8739,113.9228,5874.0
2024-08-23 14:50:00,116.29,116.31,116.23,116.25,9183.0,113.9228,113.9424,113.8641,113.8837,9183.0
2024-08-23 14:55:00,116.25,116.27,116.15,116.22,38492.0,113.8837,113.9033,113.7857,113.8543,38492.0
2024-08-23 15:00:00,116.23,116.23,116.11,116.16,18308.0,113.8641,113.8641,113.7465,113.7955,18308.0
2024-08-23 15:05:00,116.16,116.21,116.13,116.2,9687.0,113.7955,113.8445,113.7661,113.8347,9687.0
2024-08-23 15:10:00,116.21,116.35,116.21,116.33,26387.0,113.8445,113.9816,113.8445,113.962,26387.0
2024-08-23 15:15:00,116.34,116.34,116.25,116.28,63953.0,113.9718,113.9718,113.8837,113.913,63953.0
2024-08-23 15:20:00,116.28,116.37,116.26,116.36,15546.0,113.913,114.0012,113.8935,113.9914,15546.0
2024-08-23 15:25:00,116.37,116.41,116.35,116.4,12338.0,114.0012,114.0404,113.9816,114.0306,12338.0
2024-08-23 15:30:00,116.4,116.43,116.34,116.37,52851.0,114.0306,114.06,113.9718,114.0012,52851.0
2024-08-23 15:35:00,116.37,116.43,116.28,116.32,46795.0,114.0012,114.06,113.913,113.9522,46795.0
2024-08-23 15:40:00,116.32,116.41,116.31,116.36,49473.0,113.9522,114.0404,113.9424,113.9914,49473.0
2024-08-23 15:45:00,116.36,116.43,116.27,116.41,76032.0,113.9914,114.06,113.9033,114.0404,76032.0
2024-08-23 15:50:00,116.41,116.47,116.34,116.44,120173.0,114.0404,114.0992,113.9718,114.0698,120173.0
2024-08-23 15:55:00,116.45,116.53,116.36,116.47,169093.0,114.0796,114.158,113.9914,114.0992,169093.0
2024-08-26 09:30:00,117.27,117.4,116.86,116.88,86845.0,114.8829,115.0102,114.4812,114.5008,86845.0
2024-08-26 09:35:00,116.88,117.21,116.71,117.02,71456.0,114.5008,114.8241,114.3343,114.638,71456.0
2024-08-26 09:40:00,116.96,117.12,116.89,117.09,27248.0,114.5792,114.7359,114.5106,114.7066,27248.0
2024-08-26 09:45:00,117.12,117.37,117.12,117.37,6557.0,114.7359,114.9809,114.7359,114.9809,6557.0
2024-08-26 09:50:00,117.37,117.39,117.01,117.04,27994.0,114.9809,115.0005,114.6282,114.6576,27994.0
2024-08-26 09:55:00,117.09,117.37,117.09,117.36,13566.0,114.7066,114.9809,114.7066,114.9711,13566.0
2024-08-26 10:00:00,117.38,117.43,117.22,117.31,11373.0,114.9907,115.0396,114.8339,114.9221,11373.0
2024-08-26 10:05:00,117.34,117.54,117.23,117.53,16859.0,114.9515,115.1474,114.8437,115.1376,16859.0
2024-08-26 10:10:00,117.52,117.55,117.37,117.4,29638.0,115.1278,115.1572,114.9809,115.0102,29638.0
2024-08-26 10:15:00,117.36,117.51,117.11,117.11,16977.0,114.9711,115.118,114.7262,114.7262,16977.0
2024-08-26 10:20:00,117.12,117.2,117.03,117.19,17049.0,114.7359,114.8143,114.6478,114.8045,17049.0
2024-08-26 10:25:00,117.2,117.45,117.2,117.43,20329.0,114.8143,115.0592,114.8143,115.0396,20329.0
2024-08-26 10:30:00,117.41,117.47,117.29,117.4,32854.0,115.02,115.0788,114.9025,115.0102,32854.0
2024-08-26 10:35:00,117.36,117.4,117.08,117.14,25283.0,114.9711,115.0102,114.6968,114.7555,25283.0
2024-08-26 10:40:00,117.14,117.3,117.05,117.09,200543.0,114.7555,114.9123,114.6674,114.7066,200543.0
2024-08-26 10:45:00,117.04,117.31,117.04,117.08,23856.0,114.6576,114.9221,114.6576,114.6968,23856.0
2024-08-26 10:50:00,117.08,117.15,116.98,117.07,8131.0,114.6968,114.7653,114.5988,114.687,8131.0
2024-08-26 10:55:00,117.13,117.14,116.76,116.8,21317.0,114.7457,114.7555,114.3833,114.4225,21317.0
2024-08-26 11:00:00,116.77,116.96,116.77,116.94,11769.0,114.3931,114.5792,114.3931,114.5596,11769.0
2024-08-26 11:05:00,116.93,116.93,116.6,116.6,13052.0,114.5498,114.5498,114.2265,114.2265,13052.0
2024-08-26 11:10:00,116.63,116.76,116.59,116.73,10958.0,114.2559,114.3833,114.2167,114.3539,10958.0
2024-08-26 11:15:00,116.73,116.75,116.61,116.67,9162.0,114.3539,114.3735,114.2363,114.2951,9162.0
2024-08-26 11:20:00,116.62,116.63,116.44,116.49,15610.0,114.2461,114.2559,114.0698,114.1188,15610.0
2024-08-26 11:25:00,116.48,116.55,116.37,116.54,12258.0,114.109,114.1776,114.0012,114.1678,12258.0
2024-08-26 11:30:00,116.52,116.58,116.43,116.54,22439.0,114.1482,114.2069,114.06,114.1678,22439.0
2024-08-26 11:35:00,116.55,116.57,116.43,116.52,13117.0,114.1776,114.1971,114.06,114.1482,13117.0
2024-08-26 11:40:00,116.53,116.7,116.53,116.55,13598.0,114.158,114.3245,114.158,114.1776,13598.0
2024-08-26 11:45:00,116.57,116.61,116.42,116.61,17961.0,114.1971,114.2363,114.0502,114.2363,17961.0
2024-08-26 11:50:00,116.61,116.67,116.55,116.6,8545.0,114.2363,114.2951,114.1776,114.2265,8545.0
2024-08-26 11:55:00,116.61,116.68,116.51,116.58,24281.0,114.2363,114.3049,114.1384,114.2069,24281.0
2024-08-26 12:00:00,116.56,116.65,116.49,116.59,27055.0,114.1873,114.2755,114.1188,114.2167,27055.0
2024-08-26 12:05:00,116.61,116.65,116.57,116.63,8423.0,114.2363,114.2755,114.1971,114.2559,8423.0
2024-08-26 12:10:00,116.64,116.69,116.56,116.59,13568.0,114.2657,114.3147,114.1873,114.2167,13568.0
2024-08-26 12:15:00,116.6,116.69,116.57,116.66,9576.0,114.2265,114.3147,114.1971,114.2853,9576.0
2024-08-26 12:20:00,116.64,116.79,116.64,116.74,16134.0,114.2657,114.4127,114.2657,114.3637,16134.0
2024-08-26 12:25:00,116.72,116.75,116.67,116.72,9851.0,114.3441,114.3735,114.2951,114.3441,9851.0
2024-08-26 12:30:00,116.73,116.77,116.69,116.7,11935.0,114.3539,114.3931,114.3147,114.3245,11935.0
2024-08-26 12:35:00,116.69,116.84,116.68,116.8,39822.0,114.3147,114.4616,114.3049,114.4225,39822.0
2024-08-26 12:40:00,116.8,116.82,116.77,116.81,14368.0,114.4225,114.4421,114.3931,114.4323,14368.0
2024-08-26 12:45:00,116.82,116.83,116.76,116.77,5896.0,114.4421,114.4519,114.3833,114.3931,5896.0
2024-08-26 12:50:00,116.76,116.83,116.76,116.8,10824.0,114.3833,114.4519,114.3833,114.4225,10824.0
2024-08-26 12:55:00,116.82,116.97,116.82,116.95,53953.0,114.4421,114.589,114.4421,114.5694,53953.0
2024-08-26 13:00:00,116.94,117.09,116.93,117.09,7711.0,114.5596,114.7066,114.5498,114.7066,7711.0
2024-08-26 13:05:00,117.1,117.1,116.89,116.95,9113.0,114.7164,114.7164,114.5106,114.5694,9113.0
2024-08-26 13:10:00,116.94,116.99,116.9,116.96,6131.0,114.5596,114.6086,114.5204,114.5792,6131.0
2024-08-26 13:15:00,116.94,116.97,116.84,116.86,4941.0,114.5596,114.589,114.4616,114.4812,4941.0
2024-08-26 13:20:00,116.86,116.93,116.83,116.89,17214.0,114.4812,114.5498,114.4519,114.5106,17214.0
2024-08-26 13:25:00,116.88,116.98,116.88,116.89,9290.0,114.5008,114.5988,114.5008,114.5106,9290.0
2024-08-26 13:30:00,116.87,116.87,116.75,116.84,17575.0,114.491,114.491,114.3735,114.4616,17575.0
2024-08-26 13:35:00,116.84,116.86,116.58,116.59,58579.0,114.4616,114.4812,114.2069,114.2167,58579.0
2024-08-26 13:40:00,116.6,116.73,116.59,116.71,13358.0,114.2265,114.3539,114.2167,114.3343,13358.0
2024-08-26 13:45:00,116.63,116.63,116.53,116.58,13206.0,114.2559,114.2559,114.158,114.2069,13206.0
2024-08-26 13:50:00,116.58,116.6,116.53,116.54,23123.0,114.2069,114.2265,114.158,114.1678,23123.0
2024-08-26 13:55:00,116.51,116.61,116.48,116.58,38570.0,114.1384,114.2363,114.109,114.2069,38570.0
2024-08-26 14:00:00,116.57,116.68,116.55,116.63,25695.0,114.1971,114.3049,114.1776,114.2559,25695.0
2024-08-26 14:05:00,116.63,116.68,116.51,116.55,10369.0,114.2559,114.3049,114.1384,114.1776,10369.0
2024-08-26 14:10:00,116.54,116.6,116.49,116.59,12285.0,114.1678,114.2265,114.1188,114.2167,12285.0
2024-08-26 14:15:00,116.6,116.6,116.55,116.6,9164.0,114.2265,114.2265,114.1776,114.2265,9164.0
2024-08-26 14:20:00,116.61,116.68,116.6,116.63,15388.0,114.2363,114.3049,114.2265,114.2559,15388.0
2024-08-26 14:25:00,116.64,116.74,116.61,116.74,28070.0,114.2657,114.3637,114.2363,114.3637,28070.0
2024-08-26 14:30:00,116.75,116.78,116.67,116.71,33810.0,114.3735,114.4029,114.2951,114.3343,33810.0
2024-08-26 14:35:00,116.71,116.8,116.7,116.73,12564.0,114.3343,114.4225,114.3245,114.3539,12564.0
2024-08-26 14:40:00,116.73,116.8,116.7,116.75,12794.0,114.3539,114.4225,114.3245,114.3735,12794.0
2024-08-26 14:45:00,116.76,116.77,116.6,116.6,20783.0,114.3833,114.3931,114.2265,114.2265,20783.0
2024-08-26 14:50:00,116.6,116.64,116.56,116.61,20442.0,114.2265,114.2657,114.1873,114.2363,20442.0
2024-08-26 14:55:00,116.62,116.76,116.62,116.75,15822.0,114.2461,114.3833,114.2461,114.3735,15822.0
2024-08-26 15:00:00,116.75,116.75,116.68,116.72,10794.0,114.3735,114.3735,114.3049,114.3441,10794.0
2024-08-26 15:05:00,116.71,116.84,116.68,116.82,16268.0,114.3343,114.4616,114.3049,114.4421,16268.0
2024-08-26 15:10:00,116.83,116.88,116.79,116.82,8951.0,114.4519,114.5008,114.4127,114.4421,8951.0
2024-08-26 15:15:00,116.83,116.83,116.73,116.74,12864.0,114.4519,114.4519,114.3539,114.3637,12864.0
2024-08-26 15:20:00,116.75,116.76,116.69,116.71,26223.0,114.3735,114.3833,114.3147,114.3343,26223.0
2024-08-26 15:25:00,116.71,116.72,116.61,116.62,20136.0,114.3343,114.3441,114.2363,114.2461,20136.0
2024-08-26 15:30:00,116.61,116.62,116.55,116.56,178656.0,114.2363,114.2461,114.1776,114.1873,178656.0
2024-08-26 15:35:00,116.55,116.65,116.52,116.61,11524.0,114.1776,114.2755,114.1482,114.2363,11524.0
2024-08-26 15:40:00,116.6,116.69,116.56,116.56,9973.0,114.2265,114.3147,114.1873,114.1873,9973.0
2024-08-26 15:45:00,116.54,116.6,116.52,116.55,16965.0,114.1678,114.2265,114.1482,114.1776,16965.0
2024-08-26 15:50:00,116.56,116.62,116.36,116.39,33524.0,114.1873,114.2461,113.9914,114.0208,33524.0
2024-08-26 15:55:00,116.4,116.4,116.23,116.39,222581.0,114.0306,114.0306,113.8641,114.0208,222581.0
2024-08-27 09:30:00,115.61,115.65,115.37,115.56,69107.0,113.2567,113.2959,113.0216,113.2077,69107.0
2024-08-27 09:35:00,115.49,115.65,115.4,115.41,30976.0,113.1391,113.2959,113.051,113.0608,30976.0
2024-08-27 09:40:00,115.41,115.49,115.25,115.41,35345.0,113.0608,113.1391,112.904,113.0608,35345.0
2024-08-27 09:45:00,115.45,115.52,115.34,115.51,22894.0,113.0999,113.1685,112.9922,113.1587,22894.0
2024-08-27 09:50:00,115.46,115.55,115.36,115.38,10121.0,113.1097,113.1979,113.0118,113.0314,10121.0
2024-08-27 09:55:00,115.4,115.4,115.13,115.15,21452.0,113.051,113.051,112.7865,112.806,21452.0
2024-08-27 10:00:00,115.18,115.41,115.12,115.4,18575.0,112.8354,113.0608,112.7767,113.051,18575.0
2024-08-27 10:05:00,115.43,115.47,115.29,115.35,19608.0,113.0803,113.1195,112.9432,113.002,19608.0
2024-08-27 10:10:00,115.34,115.35,115.16,115.2,15899.0,112.9922,113.002,112.8158,112.855,15899.0
2024-08-27 10:15:00,115.19,115.34,115.15,115.34,20991.0,112.8452,112.9922,112.806,112.9922,20991.0
2024-08-27 10:20:00,115.36,115.59,115.32,115.58,35169.0,113.0118,113.2371,112.9726,113.2273,35169.0
2024-08-27 10:25:00,115.57,115.61,115.49,115.58,29760.0,113.2175,113.2567,113.1391,113.2273,29760.0
2024-08-27 10:30:00,115.61,115.72,115.57,115.58,26642.0,113.2567,113.3644,113.2175,113.2273,26642.0
2024-08-27 10:35:00,115.57,115.72,115.55,115.71,19096.0,113.2175,113.3644,113.1979,113.3546,19096.0
2024-08-27 10:40:00,115.71,115.87,115.71,115.86,16567.0,113.3546,113.5114,113.3546,113.5016,16567.0
2024-08-27 10:45:00,115.86,115.9,115.78,115.8,30561.0,113.5016,113.5408,113.4232,113.4428,30561.0
2024-08-27 10:50:00,115.78,115.79,115.7,115.77,34329.0,113.4232,113.433,113.3449,113.4134,34329.0
2024-08-27 10:55:00,115.78,115.85,115.78,115.84,17902.0,113.4232,113.4918,113.4232,113.482,17902.0
2024-08-27 11:00:00,115.85,115.86,115.76,115.81,13467.0,113.4918,113.5016,113.4036,113.4526,13467.0
2024-08-27 11:05:00,115.82,115.82,115.71,115.75,18369.0,113.4624,113.4624,113.3546,113.3938,18369.0
2024-08-27 11:10:00,115.73,115.8,115.7,115.7,8380.0,113.3742,113.4428,113.3449,113.3449,8380.0
2024-08-27 11:15:00,115.71,115.72,115.37,115.42,42928.0,113.3546,113.3644,113.0216,113.0706,42928.0
2024-08-27 11:20:00,115.43,115.61,115.43,115.52,18574.0,113.0803,113.2567,113.0803,113.1685,18574.0
2024-08-27 11:25:00,115.52,115.55,115.47,115.53,20329.0,113.1685,113.1979,113.1195,113.1783,20329.0
2024-08-27 11:30:00,115.51,115.54,115.37,115.44,15623.0,113.1587,113.1881,113.0216,113.0901,15623.0
2024-08-27 11:35:00,115.45,115.51,115.44,115.47,9667.0,113.0999,113.1587,113.0901,113.1195,9667.0
2024-08-27 11:40:00,115.45,115.57,115.43,115.54,10274.0,113.0999,113.2175,113.0803,113.1881,10274.0
2024-08-27 11:45:00,115.56,115.59,115.53,115.53,26867.0,113.2077,113.2371,113.1783,113.1783,26867.0
2024-08-27 11:50:00,115.52,115.55,115.39,115.45,12025.0,113.1685,113.1979,113.0412,113.0999,12025.0
2024-08-27 11:55:00,115.44,115.56,115.44,115.56,27427.0,113.0901,113.2077,113.0901,113.2077,27427.0
2024-08-27 12:00:00,115.55,115.56,115.44,115.44,7837.0,113.1979,113.2077,113.0901,113.0901,7837.0
2024-08-27 12:05:00,115.4,115.42,115.33,115.36,10466.0,113.051,113.0706,112.9824,113.0118,10466.0
2024-08-27 12:10:00,115.36,115.51,115.36,115.5,17508.0,113.0118,113.1587,113.0118,113.1489,17508.0
2024-08-27 12:15:00,115.49,115.53,115.45,115.5,16552.0,113.1391,113.1783,113.0999,113.1489,16552.0
2024-08-27 12:20:00,115.51,115.51,115.43,115.47,7084.0,113.1587,113.1587,113.0803,113.1195,7084.0
2024-08-27 12:25:00,115.47,115.5,115.43,115.48,10142.0,113.1195,113.1489,113.0803,113.1293,10142.0
2024-08-27 12:30:00,115.47,115.51,115.41,115.48,6627.0,113.1195,113.1587,113.0608,113.1293,6627.0
2024-08-27 12:35:00,115.46,115.46,115.3,115.32,21259.0,113.1097,113.1097,112.953,112.9726,21259.0
2024-08-27 12:40:00,115.33,115.38,115.24,115.28,11768.0,112.9824,113.0314,112.8942,112.9334,11768.0
2024-08-27 12:45:00,115.27,115.47,115.27,115.45,24518.0,112.9236,113.1195,112.9236,113.0999,24518.0
2024-08-27 12:50:00,115.47,115.51,115.46,115.51,10401.0,113.1195,113.1587,113.1097,113.1587,10401.0
2024-08-27 12:55:00,115.51,115.51,115.39,115.42,16209.0,113.1587,113.1587,113.0412,113.0706,16209.0
2024-08-27 13:00:00,115.44,115.5,115.41,115.49,13314.0,113.0901,113.1489,113.0608,113.1391,13314.0
2024-08-27 13:05:00,115.51,115.58,115.49,115.51,12725.0,113.1587,113.2273,113.1391,113.1587,12725.0
2024-08-27 13:10:00,115.52,115.57,115.49,115.57,6086.0,113.1685,113.2175,113.1391,113.2175,6086.0
2024-08-27 13:15:00,115.57,115.58,115.51,115.56,10517.0,113.2175,113.2273,113.1587,113.2077,10517.0
2024-08-27 13:20:00,115.57,115.63,115.56,115.62,20609.0,113.2175,113.2763,113.2077,113.2665,20609.0
2024-08-27 13:25:00,115.63,115.81,115.63,115.76,12041.0,113.2763,113.4526,113.2763,113.4036,12041.0
2024-08-27 13:30:00,115.78,115.82,115.72,115.77,11518.0,113.4232,113.4624,113.3644,113.4134,11518.0
2024-08-27 13:35:00,115.79,115.82,115.72,115.77,25067.0,113.433,113.4624,113.3644,113.4134,25067.0
2024-08-27 13:40:00,115.76,115.83,115.72,115.81,6104.0,113.4036,113.4722,113.3644,113.4526,6104.0
2024-08-27 13:45:00,115.81,115.85,115.79,115.84,14512.0,113.4526,113.4918,113.433,113.482,14512.0
2024-08-27 13:50:00,115.84,115.84,115.78,115.78,15312.0,113.482,113.482,113.4232,113.4232,15312.0
2024-08-27 13:55:00,115.78,115.79,115.69,115.7,28509.0,113.4232,113.433,113.3351,113.3449,28509.0
2024-08-27 14:00:00,115.69,115.75,115.67,115.73,24696.0,113.3351,113.3938,113.3155,113.3742,24696.0
2024-08-27 14:05:00,115.74,115.82,115.74,115.78,15034.0,113.384,113.4624,113.384,113.4232,15034.0
2024-08-27 14:10:00,115.78,115.85,115.77,115.85,24690.0,113.4232,113.4918,113.4134,113.4918,24690.0
2024-08-27 14:15:00,115.83,115.86,115.73,115.79,19796.0,113.4722,113.5016,113.3742,113.433,19796.0
2024-08-27 14:20:00,115.78,115.8,115.74,115.76,22834.0,113.4232,113.4428,113.384,113.4036,22834.0
2024-08-27 14:25:00,115.74,115.8,115.73,115.77,35598.0,113.384,113.4428,113.3742,113.4134,35598.0
2024-08-27 14:30:00,115.76,115.8,115.72,115.78,14528.0,113.4036,113.4428,113.3644,113.4232,14528.0
2024-08-27 14:35:00,115.78,115.83,115.78,115.8,9294.0,113.4232,113.4722,113.4232,113.4428,9294.0
2024-08-27 14:40:00,115.81,115.9,115.79,115.9,22301.0,113.4526,113.5408,113.433,113.5408,22301.0
2024-08-27 14:45:00,115.9,115.91,115.86,115.9,16790.0,113.5408,113.5506,113.5016,113.5408,16790.0
2024-08-27 14:50:00,115.9,115.97,115.85,115.94,37818.0,113.5408,113.6094,113.4918,113.58,37818.0
2024-08-27 14:55:00,115.93,115.94,115.81,115.81,22964.0,113.5702,113.58,113.4526,113.4526,22964.0
2024-08-27 15:00:00,115.81,115.81,115.71,115.72,32710.0,113.4526,113.4526,113.3546,113.3644,32710.0
2024-08-27 15:05:00,115.72,115.83,115.7,115.82,6431.0,113.3644,113.4722,113.3449,113.4624,6431.0
2024-08-27 15:10:00,115.81,115.86,115.79,115.82,39223.0,113.4526,113.5016,113.433,113.4624,39223.0
2024-08-27 15:15:00,115.82,115.84,115.78,115.79,73149.0,113.4624,113.482,113.4232,113.433,73149.0
2024-08-27 15:20:00,115.79,115.87,115.78,115.87,27267.0,113.433,113.5114,113.4232,113.5114,27267.0
2024-08-27 15:25:00,115.87,115.93,115.86,115.89,13513.0,113.5114,113.5702,113.5016,113.531,13513.0
2024-08-27 15:30:00,115.87,115.9,115.79,115.79,30646.0,113.5114,113.5408,113.433,113.433,30646.0
2024-08-27 15:35:00,115.77,115.86,115.73,115.75,33599.0,113.4134,113.5016,113.3742,113.3938,33599.0
2024-08-27 15:40:00,115.75,115.81,115.74,115.78,35421.0,113.3938,113.4526,113.384,113.4232,35421.0
2024-08-27 15:45:00,115.78,115.83,115.76,115.78,37257.0,113.4232,113.4722,113.4036,113.4232,37257.0
2024-08-27 15:50:00,115.78,115.8,115.62,115.62,132430.0,113.4232,113.4428,113.2665,113.2665,132430.0
2024-08-27 15:55:00,115.63,115.73,115.63,115.67,282155.0,113.2763,113.3742,113.2763,113.3155,282155.0
2024-08-28 09:30:00,115.28,115.42,115.16,115.29,54788.0,112.9334,113.0706,112.8158,112.9432,54788.0
2024-08-28 09:35:00,115.28,115.39,115.09,115.39,25257.0,112.9334,113.0412,112.7473,113.0412,25257.0
2024-08-28 09:40:00,115.38,115.58,115.32,115.54,51969.0,113.0314,113.2273,112.9726,113.1881,51969.0
2024-08-28 09:45:00,115.54,115.73,115.54,115.68,14301.0,113.1881,113.3742,113.1881,113.3253,14301.0
2024-08-28 09:50:00,115.69,115.72,115.6,115.7,10565.0,113.3351,113.3644,113.2469,113.3449,10565.0
2024-08-28 09:55:00,115.69,115.81,115.58,115.59,12647.0,113.3351,113.4526,113.2273,113.2371,12647.0
2024-08-28 10:00:00,115.6,115.6,115.51,115.6,30450.0,113.2469,113.2469,113.1587,113.2469,30450.0
2024-08-28 10:05:00,115.55,115.82,115.55,115.76,32665.0,113.1979,113.4624,113.1979,113.4036,32665.0
2024-08-28 10:10:00,115.77,115.84,115.69,115.75,9916.0,113.4134,113.482,113.3351,113.3938,9916.0
2024-08-28 10:15:00,115.75,115.9,115.75,115.88,21171.0,113.3938,113.5408,113.3938,113.5212,21171.0
2024-08-28 10:20:00,115.89,115.95,115.81,115.83,12805.0,113.531,113.5898,113.4526,113.4722,12805.0
2024-08-28 10:25:00,115.83,115.85,115.71,115.72,21933.0,113.4722,113.4918,113.3546,113.3644,21933.0
2024-08-28 10:30:00,115.7,115.98,115.7,115.96,10765.0,113.3449,113.6192,113.3449,113.5996,10765.0
2024-08-28 10:35:00,115.9,116.12,115.9,116.07,7666.0,113.5408,113.7563,113.5408,113.7073,7666.0
2024-08-28 10:40:00,116.01,116.02,115.8,115.82,18006.0,113.6485,113.6583,113.4428,113.4624,18006.0
2024-08-28 10:45:00,115.85,116.03,115.85,115.9,11894.0,113.4918,113.6681,113.4918,113.5408,11894.0
2024-08-28 10:50:00,115.92,116.0,115.8,115.99,8842.0,113.5604,113.6387,113.4428,113.6289,8842.0
2024-08-28 10:55:00,115.99,116.05,115.97,115.98,16976.0,113.6289,113.6877,113.6094,113.6192,16976.0
2024-08-28 11:00:00,115.97,115.97,115.82,115.9,25237.0,113.6094,113.6094,113.4624,113.5408,25237.0
2024-08-28 11:05:00,115.9,116.0,115.88,115.92,17553.0,113.5408,113.6387,113.5212,113.5604,17553.0
2024-08-28 11:10:00,115.9,115.92,115.72,115.73,10476.0,113.5408,113.5604,113.3644,113.3742,10476.0
2024-08-28 11:15:00,115.73,115.75,115.5,115.5,12023.0,113.3742,113.3938,113.1489,113.1489,12023.0
2024-08-28 11:20:00,115.51,115.51,115.39,115.39,6765.0,113.1587,113.1587,113.0412,113.0412,6765.0
2024-08-28 11:25:00,115.41,115.49,115.38,115.49,14559.0,113.0608,113.1391,113.0314,113.1391,14559.0
2024-08-28 11:30:00,115.48,115.48,115.34,115.37,16002.0,113.1293,113.1293,112.9922,113.0216,16002.0
2024-08-28 11:35:00,115.38,115.58,115.38,115.51,10176.0,113.0314,113.2273,113.0314,113.1587,10176.0
2024-08-28 11:40:00,115.53,115.53,115.45,115.5,11329.0,113.1783,113.1783,113.0999,113.1489,11329.0
2024-08-28 11:45:00,115.5,115.55,115.49,115.49,16062.0,113.1489,113.1979,113.1391,113.1391,16062.0
2024-08-28 11:50:00,115.5,115.6,115.5,115.6,15222.0,113.1489,113.2469,113.1489,113.2469,15222.0
2024-08-28 11:55:00,115.62,115.63,115.53,115.59,11934.0,113.2665,113.2763,113.1783,113.2371,11934.0
2024-08-28 12:00:00,115.57,115.57,115.42,115.42,29973.0,113.2175,113.2175,113.0706,113.0706,29973.0
2024-08-28 12:05:00,115.4,115.4,115.3,115.34,24190.0,113.051,113.051,112.953,112.9922,24190.0
2024-08-28 12:10:00,115.32,115.38,115.26,115.38,16535.0,112.9726,113.0314,112.9138,113.0314,16535.0
2024-08-28 12:15:00,115.39,115.4,115.19,115.25,12787.0,113.0412,113.051,112.8452,112.904,12787.0
2024-08-28 12:20:00,115.23,115.24,115.06,115.08,22408.0,112.8844,112.8942,112.7179,112.7375,22408.0
2024-08-28 12:25:00,115.08,115.15,115.07,115.1,8204.0,112.7375,112.806,112.7277,112.7571,8204.0
2024-08-28 12:30:00,115.09,115.2,115.06,115.15,13546.0,112.7473,112.855,112.7179,112.806,13546.0
2024-08-28 12:35:00,115.18,115.26,115.15,115.24,12040.0,112.8354,112.9138,112.806,112.8942,12040.0
2024-08-28 12:40:00,115.24,115.32,115.23,115.31,6672.0,112.8942,112.9726,112.8844,112.9628,6672.0
2024-08-28 12:45:00,115.29,115.4,115.29,115.37,14172.0,112.9432,113.051,112.9432,113.0216,14172.0
2024-08-28 12:50:00,115.36,115.49,115.36,115.47,11105.0,113.0118,113.1391,113.0118,113.1195,11105.0
2024-08-28 12:55:00,115.48,115.49,115.4,115.43,22172.0,113.1293,113.1391,113.051,113.0803,22172.0
2024-08-28 13:00:00,115.4,115.48,115.37,115.41,18695.0,113.051,113.1293,113.0216,113.0608,18695.0
2024-08-28 13:05:00,115.41,115.43,115.35,115.4,13085.0,113.0608,113.0803,113.002,113.051,13085.0
2024-08-28 13:10:00,115.38,115.4,115.29,115.29,17610.0,113.0314,113.051,112.9432,112.9432,17610.0
2024-08-28 13:15:00,115.25,115.37,115.25,115.35,30816.0,112.904,113.0216,112.904,113.002,30816.0
2024-08-28 13:20:00,115.36,115.37,115.25,115.26,36366.0,113.0118,113.0216,112.904,112.9138,36366.0
2024-08-28 13:25:00,115.25,115.34,115.25,115.34,11758.0,112.904,112.9922,112.904,112.9922,11758.0
2024-08-28 13:30:00,115.32,115.43,115.32,115.43,8606.0,112.9726,113.0803,112.9726,113.0803,8606.0
2024-08-28 13:35:00,115.44,115.44,115.33,115.33,9395.0,113.0901,113.0901,112.9824,112.9824,9395.0
2024-08-28 13:40:00,115.31,115.32,115.21,115.22,12983.0,112.9628,112.9726,112.8648,112.8746,12983.0
2024-08-28 13:45:00,115.21,115.22,115.12,115.15,13428.0,112.8648,112.8746,112.7767,112.806,13428.0
2024-08-28 13:50:00,115.15,115.18,115.07,115.11,19187.0,112.806,112.8354,112.7277,112.7669,19187.0
2024-08-28 13:55:00,115.12,115.12,114.91,114.92,17398.0,112.7767,112.7767,112.5709,112.5807,17398.0
2024-08-28 14:00:00,114.92,114.94,114.85,114.87,25012.0,112.5807,112.6003,112.5122,112.5317,25012.0
2024-08-28 14:05:00,114.86,115.02,114.85,115.02,16631.0,112.522,112.6787,112.5122,112.6787,16631.0
2024-08-28 14:10:00,115.01,115.01,114.88,114.9,11119.0,112.6689,112.6689,112.5415,112.5611,11119.0
2024-08-28 14:15:00,114.88,114.95,114.87,114.91,147134.0,112.5415,112.6101,112.5317,112.5709,147134.0
2024-08-28 14:20:00,114.91,114.95,114.88,114.89,11870.0,112.5709,112.6101,112.5415,112.5513,11870.0
2024-08-28 14:25:00,114.88,114.93,114.84,114.87,22609.0,112.5415,112.5905,112.5024,112.5317,22609.0
2024-08-28 14:30:00,114.86,114.9,114.83,114.89,15386.0,112.522,112.5611,112.4926,112.5513,15386.0
2024-08-28 14:35:00,114.89,114.97,114.87,114.97,39721.0,112.5513,112.6297,112.5317,112.6297,39721.0
2024-08-28 14:40:00,114.97,115.02,114.95,114.96,12785.0,112.6297,112.6787,112.6101,112.6199,12785.0
2024-08-28 14:45:00,114.97,114.99,114.91,114.97,16475.0,112.6297,112.6493,112.5709,112.6297,16475.0
2024-08-28 14:50:00,114.99,115.28,114.99,115.26,31171.0,112.6493,112.9334,112.6493,112.9138,31171.0
2024-08-28 14:55:00,115.28,115.45,115.26,115.41,21789.0,112.9334,113.0999,112.9138,113.0608,21789.0
2024-08-28 15:00:00,115.41,115.56,115.41,115.56,37331.0,113.0608,113.2077,113.0608,113.2077,37331.0
2024-08-28 15:05:00,115.55,115.57,115.34,115.37,35290.0,113.1979,113.2175,112.9922,113.0216,35290.0
2024-08-28 15:10:00,115.37,115.42,115.27,115.33,23218.0,113.0216,113.0706,112.9236,112.9824,23218.0
2024-08-28 15:15:00,115.33,115.48,115.32,115.47,32527.0,112.9824,113.1293,112.9726,113.1195,32527.0
2024-08-28 15:20:00,115.51,115.52,115.45,115.5,18632.0,113.1587,113.1685,113.0999,113.1489,18632.0
2024-08-28 15:25:00,115.52,115.66,115.52,115.65,25578.0,113.1685,113.3057,113.1685,113.2959,25578.0
2024-08-28 15:30:00,115.63,115.63,115.52,115.53,31890.0,113.2763,113.2763,113.1685,113.1783,31890.0
2024-08-28 15:35:00,115.55,115.55,115.38,115.38,20381.0,113.1979,113.1979,113.0314,113.0314,20381.0
2024-08-28 15:40:00,115.4,115.48,115.38,115.48,22007.0,113.051,113.1293,113.0314,113.1293,22007.0
2024-08-28 15:45:00,115.49,115.59,115.4,115.41,24091.0,113.1391,113.2371,113.051,113.0608,24091.0
2024-08-28 15:50:00,115.44,115.57,115.35,115.43,53825.0,113.0901,113.2175,113.002,113.0803,53825.0
2024-08-28 15:55:00,115.42,115.47,115.34,115.37,63402.0,113.0706,113.1195,112.9922,113.0216,63402.0
2024-08-29 09:30:00,115.94,116.19,115.75,115.8,85720.0,113.58,113.8249,113.3938,113.4428,85720.0
2024-08-29 09:35:00,115.78,115.84,115.48,115.55,65914.0,113.4232,113.482,113.1293,113.1979,65914.0
2024-08-29 09:40:00,115.54,115.74,115.51,115.63,86250.0,113.1881,113.384,113.1587,113.2763,86250.0
2024-08-29 09:45:00,115.64,115.68,115.3,115.45,92646.0,113.2861,113.3253,112.953,113.0999,92646.0
2024-08-29 09:50:00,115.44,115.55,115.17,115.54,138316.0,113.0901,113.1979,112.8256,113.1881,138316.0
2024-08-29 09:55:00,115.54,115.8,115.5,115.71,167749.0,113.1881,113.4428,113.1489,113.3546,167749.0
2024-08-29 10:00:00,115.72,116.16,115.72,116.14,70784.0,113.3644,113.7955,113.3644,113.7759,70784.0
2024-08-29 10:05:00,116.14,116.21,116.01,116.09,39675.0,113.7759,113.8445,113.6485,113.7269,39675.0
2024-08-29 10:10:00,116.18,116.21,116.06,116.15,146397.0,113.8151,113.8445,113.6975,113.7857,146397.0
2024-08-29 10:15:00,116.16,116.33,116.09,116.29,157876.0,113.7955,113.962,113.7269,113.9228,157876.0
2024-08-29 10:20:00,116.31,116.46,116.23,116.37,18605.0,113.9424,114.0894,113.8641,114.0012,18605.0
2024-08-29 10:25:00,116.36,116.54,116.36,116.39,23792.0,113.9914,114.1678,113.9914,114.0208,23792.0
2024-08-29 10:30:00,116.44,116.46,116.1,116.1,23983.0,114.0698,114.0894,113.7367,113.7367,23983.0
2024-08-29 10:35:00,116.11,116.35,116.08,116.28,17450.0,113.7465,113.9816,113.7171,113.913,17450.0
2024-08-29 10:40:00,116.33,116.33,116.14,116.18,22169.0,113.962,113.962,113.7759,113.8151,22169.0
2024-08-29 10:45:00,116.18,116.22,116.04,116.09,11702.0,113.8151,113.8543,113.6779,113.7269,11702.0
2024-08-29 10:50:00,116.1,116.14,115.97,115.97,10327.0,113.7367,113.7759,113.6094,113.6094,10327.0
2024-08-29 10:55:00,115.98,116.0,115.85,115.93,15889.0,113.6192,113.6387,113.4918,113.5702,15889.0
2024-08-29 11:00:00,115.93,116.06,115.93,115.98,7911.0,113.5702,113.6975,113.5702,113.6192,7911.0
2024-08-29 11:05:00,116.01,116.04,115.89,115.91,11339.0,113.6485,113.6779,113.531,113.5506,11339.0
2024-08-29 11:10:00,115.91,116.0,115.85,115.99,10454.0,113.5506,113.6387,113.4918,113.6289,10454.0
2024-08-29 11:15:00,115.99,116.17,115.99,116.07,21509.0,113.6289,113.8053,113.6289,113.7073,21509.0
2024-08-29 11:20:00,116.08,116.18,116.02,116.18,8490.0,113.7171,113.8151,113.6583,113.8151,8490.0
2024-08-29 11:25:00,116.2,116.26,116.18,116.26,23875.0,113.8347,113.8935,113.8151,113.8935,23875.0
2024-08-29 11:30:00,116.27,116.48,116.26,116.41,28111.0,113.9033,114.109,113.8935,114.0404,28111.0
2024-08-29 11:35:00,116.42,116.43,116.3,116.4,17367.0,114.0502,114.06,113.9326,114.0306,17367.0
2024-08-29 11:40:00,116.36,116.37,116.24,116.24,42306.0,113.9914,114.0012,113.8739,113.8739,42306.0
2024-08-29 11:45:00,116.25,116.45,116.23,116.45,18338.0,113.8837,114.0796,113.8641,114.0796,18338.0
2024-08-29 11:50:00,116.44,116.47,116.39,116.42,11334.0,114.0698,114.0992,114.0208,114.0502,11334.0
2024-08-29 11:55:00,116.42,116.48,116.38,116.47,15595.0,114.0502,114.109,114.011,114.0992,15595.0
2024-08-29 12:00:00,116.46,116.54,116.44,116.52,17905.0,114.0894,114.1678,114.0698,114.1482,17905.0
2024-08-29 12:05:00,116.53,116.66,116.5,116.66,49373.0,114.158,114.2853,114.1286,114.2853,49373.0
2024-08-29 12:10:00,116.6,116.66,116.6,116.66,5064.0,114.2265,114.2853,114.2265,114.2853,5064.0
2024-08-29 12:15:00,116.66,116.68,116.53,116.57,33677.0,114.2853,114.3049,114.158,114.1971,33677.0
2024-08-29 12:20:00,116.57,116.61,116.5,116.61,21559.0,114.1971,114.2363,114.1286,114.2363,21559.0
2024-08-29 12:25:00,116.61,116.66,116.61,116.66,3498.0,114.2363,114.2853,114.2363,114.2853,3498.0
2024-08-29 12:30:00,116.64,116.65,116.57,116.59,7885.0,114.2657,114.2755,114.1971,114.2167,7885.0
2024-08-29 12:35:00,116.61,116.68,116.61,116.65,19236.0,114.2363,114.3049,114.2363,114.2755,19236.0
2024-08-29 12:40:00,116.64,116.68,116.61,116.67,5770.0,114.2657,114.3049,114.2363,114.2951,5770.0
2024-08-29 12:45:00,116.68,116.68,116.56,116.57,10799.0,114.3049,114.3049,114.1873,114.1971,10799.0
2024-08-29 12:50:00,116.54,116.65,116.52,116.57,21298.0,114.1678,114.2755,114.1482,114.1971,21298.0
2024-08-29 12:55:00,116.59,116.65,116.57,116.65,7951.0,114.2167,114.2755,114.1971,114.2755,7951.0
2024-08-29 13:00:00,116.62,116.62,116.55,116.61,7646.0,114.2461,114.2461,114.1776,114.2363,7646.0
2024-08-29 13:05:00,116.63,116.67,116.59,116.59,5941.0,114.2559,114.2951,114.2167,114.2167,5941.0
2024-08-29 13:10:00,116.6,116.6,116.47,116.49,7760.0,114.2265,114.2265,114.0992,114.1188,7760.0
2024-08-29 13:15:00,116.55,116.62,116.54,116.6,8438.0,114.1776,114.2461,114.1678,114.2265,8438.0
2024-08-29 13:20:00,116.61,116.63,116.54,116.54,14406.0,114.2363,114.2559,114.1678,114.1678,14406.0
2024-08-29 13:25:00,116.56,116.66,116.52,116.65,10429.0,114.1873,114.2853,114.1482,114.2755,10429.0
2024-08-29 13:30:00,116.66,116.73,116.6,116.73,8257.0,114.2853,114.3539,114.2265,114.3539,8257.0
2024-08-29 13:35:00,116.74,116.79,116.71,116.75,13773.0,114.3637,114.4127,114.3343,114.3735,13773.0
2024-08-29 13:40:00,116.72,116.81,116.69,116.81,10407.0,114.3441,114.4323,114.3147,114.4323,10407.0
2024-08-29 13:45:00,116.78,116.83,116.77,116.79,17312.0,114.4029,114.4519,114.3931,114.4127,17312.0
2024-08-29 13:50:00,116.81,116.92,116.77,116.92,7326.0,114.4323,114.54,114.3931,114.54,7326.0
2024-08-29 13:55:00,116.92,116.98,116.87,116.93,11890.0,114.54,114.5988,114.491,114.5498,11890.0
2024-08-29 14:00:00,116.92,116.92,116.71,116.8,15774.0,114.54,114.54,114.3343,114.4225,15774.0
2024-08-29 14:05:00,116.78,116.82,116.74,116.8,26079.0,114.4029,114.4421,114.3637,114.4225,26079.0
2024-08-29 14:10:00,116.81,116.81,116.72,116.79,8945.0,114.4323,114.4323,114.3441,114.4127,8945.0
2024-08-29 14:15:00,116.78,116.79,116.7,116.7,9921.0,114.4029,114.4127,114.3245,114.3245,9921.0
2024-08-29 14:20:00,116.68,116.72,116.64,116.71,12139.0,114.3049,114.3441,114.2657,114.3343,12139.0
2024-08-29 14:25:00,116.74,116.74,116.38,116.48,26013.0,114.3637,114.3637,114.011,114.109,26013.0
2024-08-29 14:30:00,116.46,116.57,116.33,116.48,22570.0,114.0894,114.1971,113.962,114.109,22570.0
2024-08-29 14:35:00,116.44,116.45,116.17,116.2,62042.0,114.0698,114.0796,113.8053,113.8347,62042.0
2024-08-29 14:40:00,116.21,116.27,116.04,116.14,17639.0,113.8445,113.9033,113.6779,113.7759,17639.0
2024-08-29 14:45:00,116.15,116.25,116.0,116.22,27924.0,113.7857,113.8837,113.6387,113.8543,27924.0
2024-08-29 14:50:00,116.22,116.27,116.0,116.27,9818.0,113.8543,113.9033,113.6387,113.9033,9818.0
2024-08-29 14:55:00,116.25,116.34,116.15,116.22,32085.0,113.8837,113.9718,113.7857,113.8543,32085.0
2024-08-29 15:00:00,116.2,116.21,116.06,116.14,9753.0,113.8347,113.8445,113.6975,113.7759,9753.0
2024-08-29 15:05:00,116.13,116.18,116.04,116.12,29688.0,113.7661,113.8151,113.6779,113.7563,29688.0
2024-08-29 15:10:00,116.14,116.17,116.03,116.1,16061.0,113.7759,113.8053,113.6681,113.7367,16061.0
2024-08-29 15:15:00,116.12,116.44,116.12,116.35,17601.0,113.7563,114.0698,113.7563,113.9816,17601.0
2024-08-29 15:20:00,116.36,116.4,116.31,116.37,13586.0,113.9914,114.0306,113.9424,114.0012,13586.0
2024-08-29 15:25:00,116.4,116.52,116.4,116.5,13496.0,114.0306,114.1482,114.0306,114.1286,13496.0
2024-08-29 15:30:00,116.52,116.52,116.37,116.39,18113.0,114.1482,114.1482,114.0012,114.0208,18113.0
2024-08-29 15:35:00,116.38,116.49,116.36,116.37,18640.0,114.011,114.1188,113.9914,114.0012,18640.0
2024-08-29 15:40:00,116.36,116.37,116.06,116.06,14179.0,113.9914,114.0012,113.6975,113.6975,14179.0
2024-08-29 15:45:00,116.03,116.06,115.91,115.92,28615.0,113.6681,113.6975,113.5506,113.5604,28615.0
2024-08-29 15:50:00,115.92,116.04,115.84,115.85,38405.0,113.5604,113.6779,113.482,113.4918,38405.0
2024-08-29 15:55:00,115.89,116.01,115.83,115.92,68433.0,113.531,113.6485,113.4722,113.5604,68433.0
2024-08-30 09:30:00,116.23,116.7,116.17,116.65,65891.0,113.8641,114.3245,113.8053,114.2755,65891.0
2024-08-30 09:35:00,116.68,116.71,116.54,116.61,16688.0,114.3049,114.3343,114.1678,114.2363,16688.0
2024-08-30 09:40:00,116.58,116.6,116.34,116.34,18620.0,114.2069,114.2265,113.9718,113.9718,18620.0
2024-08-30 09:45:00,116.39,116.39,116.07,116.13,21771.0,114.0208,114.0208,113.7073,113.7661,21771.0
2024-08-30 09:50:00,116.08,116.33,116.02,116.27,29529.0,113.7171,113.962,113.6583,113.9033,29529.0
2024-08-30 09:55:00,116.27,116.33,116.22,116.23,12815.0,113.9033,113.962,113.8543,113.8641,12815.0
2024-08-30 10:00:00,116.3,116.46,116.22,116.46,16047.0,113.9326,114.0894,113.8543,114.0894,16047.0
2024-08-30 10:05:00,116.45,116.48,116.25,116.47,16952.0,114.0796,114.109,113.8837,114.0992,16952.0
2024-08-30 10:10:00,116.44,116.54,116.36,116.37,16262.0,114.0698,114.1678,113.9914,114.0012,16262.0
2024-08-30 10:15:00,116.32,116.42,116.21,116.39,15123.0,113.9522,114.0502,113.8445,114.0208,15123.0
2024-08-30 10:20:00,116.31,116.33,116.23,116.32,9465.0,113.9424,113.962,113.8641,113.9522,9465.0
2024-08-30 10:25:00,116.35,116.5,116.19,116.5,7331.0,113.9816,114.1286,113.8249,114.1286,7331.0
2024-08-30 10:30:00,116.51,116.57,116.39,116.39,17201.0,114.1384,114.1971,114.0208,114.0208,17201.0
2024-08-30 10:35:00,116.42,116.58,116.36,116.5,16167.0,114.0502,114.2069,113.9914,114.1286,16167.0
2024-08-30 10:40:00,116.53,116.57,116.22,116.23,19306.0,114.158,114.1971,113.8543,113.8641,19306.0
2024-08-30 10:45:00,116.22,116.36,116.21,116.35,5383.0,113.8543,113.9914,113.8445,113.9816,5383.0
2024-08-30 10:50:00,116.34,116.41,116.21,116.24,12892.0,113.9718,114.0404,113.8445,113.8739,12892.0
2024-08-30 10:55:00,116.23,116.28,116.07,116.08,23120.0,113.8641,113.913,113.7073,113.7171,23120.0
2024-08-30 11:00:00,116.06,116.22,116.05,116.18,8017.0,113.6975,113.8543,113.6877,113.8151,8017.0
2024-08-30 11:05:00,116.16,116.25,116.13,116.14,10933.0,113.7955,113.8837,113.7661,113.7759,10933.0
2024-08-30 11:10:00,116.16,116.24,116.09,116.11,14823.0,113.7955,113.8739,113.7269,113.7465,14823.0
2024-08-30 11:15:00,116.09,116.11,115.94,115.95,6586.0,113.7269,113.7465,113.58,113.5898,6586.0
2024-08-30 11:20:00,115.9,115.92,115.84,115.87,17666.0,113.5408,113.5604,113.482,113.5114,17666.0
2024-08-30 11:25:00,115.85,115.86,115.79,115.81,10852.0,113.4918,113.5016,113.433,113.4526,10852.0
2024-08-30 11:30:00,115.8,115.82,115.6,115.7,18528.0,113.4428,113.4624,113.2469,113.3449,18528.0
2024-08-30 11:35:00,115.7,115.74,115.54,115.56,17157.0,113.3449,113.384,113.1881,113.2077,17157.0
2024-08-30 11:40:00,115.58,115.64,115.56,115.58,16989.0,113.2273,113.2861,113.2077,113.2273,16989.0
2024-08-30 11:45:00,115.58,115.68,115.58,115.58,13362.0,113.2273,113.3253,113.2273,113.2273,13362.0
2024-08-30 11:50:00,115.57,115.69,115.56,115.68,15710.0,113.2175,113.3351,113.2077,113.3253,15710.0
2024-08-30 11:55:00,115.67,115.7,115.58,115.64,56387.0,113.3155,113.3449,113.2273,113.2861,56387.0
2024-08-30 12:00:00,115.6,115.61,115.4,115.6,18207.0,113.2469,113.2567,113.051,113.2469,18207.0
2024-08-30 12:05:00,115.61,115.71,115.58,115.69,46408.0,113.2567,113.3546,113.2273,113.3351,46408.0
2024-08-30 12:10:00,115.7,115.76,115.67,115.7,14449.0,113.3449,113.4036,113.3155,113.3449,14449.0
2024-08-30 12:15:00,115.71,115.72,115.57,115.63,14161.0,113.3546,113.3644,113.2175,113.2763,14161.0
2024-08-30 12:20:00,115.61,115.65,115.52,115.55,8126.0,113.2567,113.2959,113.1685,113.1979,8126.0
2024-08-30 12:25:00,115.54,115.56,115.37,115.39,11565.0,113.1881,113.2077,113.0216,113.0412,11565.0
2024-08-30 12:30:00,115.39,115.41,115.25,115.29,6818.0,113.0412,113.0608,112.904,112.9432,6818.0
2024-08-30 12:35:00,115.23,115.29,115.17,115.28,31934.0,112.8844,112.9432,112.8256,112.9334,31934.0
2024-08-30 12:40:00,115.27,115.28,115.18,115.23,14847.0,112.9236,112.9334,112.8354,112.8844,14847.0
2024-08-30 12:45:00,115.2,115.29,115.2,115.28,14267.0,112.855,112.9432,112.855,112.9334,14267.0
2024-08-30 12:50:00,115.3,115.46,115.3,115.46,10065.0,112.953,113.1097,112.953,113.1097,10065.0
2024-08-30 12:55:00,115.47,115.57,115.46,115.53,7594.0,113.1195,113.2175,113.1097,113.1783,7594.0
2024-08-30 13:00:00,115.53,115.62,115.48,115.58,7852.0,113.1783,113.2665,113.1293,113.2273,7852.0
2024-08-30 13:05:00,115.57,115.58,115.43,115.46,8807.0,113.2175,113.2273,113.0803,113.1097,8807.0
2024-08-30 13:10:00,115.42,115.5,115.4,115.48,5809.0,113.0706,113.1489,113.051,113.1293,5809.0
2024-08-30 13:15:00,115.5,115.5,115.41,115.43,13443.0,113.1489,113.1489,113.0608,113.0803,13443.0
2024-08-30 13:20:00,115.43,115.47,115.31,115.32,12344.0,113.0803,113.1195,112.9628,112.9726,12344.0
2024-08-30 13:25:00,115.31,115.37,115.31,115.36,17422.0,112.9628,113.0216,112.9628,113.0118,17422.0
2024-08-30 13:30:00,115.36,115.45,115.32,115.44,12762.0,113.0118,113.0999,112.9726,113.0901,12762.0
2024-08-30 13:35:00,115.45,115.51,115.43,115.44,8342.0,113.0999,113.1587,113.0803,113.0901,8342.0
2024-08-30 13:40:00,115.43,115.48,115.41,115.47,7572.0,113.0803,113.1293,113.0608,113.1195,7572.0
2024-08-30 13:45:00,115.47,115.5,115.42,115.49,5858.0,113.1195,113.1489,113.0706,113.1391,5858.0
2024-08-30 13:50:00,115.49,115.57,115.49,115.56,9087.0,113.1391,113.2175,113.1391,113.2077,9087.0
2024-08-30 13:55:00,115.56,115.57,115.44,115.46,14111.0,113.2077,113.2175,113.0901,113.1097,14111.0
2024-08-30 14:00:00,115.47,115.62,115.46,115.58,41299.0,113.1195,113.2665,113.1097,113.2273,41299.0
2024-08-30 14:05:00,115.57,115.68,115.57,115.68,8750.0,113.2175,113.3253,113.2175,113.3253,8750.0
2024-08-30 14:10:00,115.66,115.74,115.64,115.72,11615.0,113.3057,113.384,113.2861,113.3644,11615.0
2024-08-30 14:15:00,115.72,115.73,115.65,115.66,8694.0,113.3644,113.3742,113.2959,113.3057,8694.0
2024-08-30 14:20:00,115.66,115.71,115.65,115.7,8744.0,113.3057,113.3546,113.2959,113.3449,8744.0
2024-08-30 14:25:00,115.72,115.77,115.66,115.69,6782.0,113.3644,113.4134,113.3057,113.3351,6782.0
2024-08-30 14:30:00,115.68,115.69,115.64,115.69,9858.0,113.3253,113.3351,113.2861,113.3351,9858.0
2024-08-30 14:35:00,115.71,115.79,115.7,115.78,13358.0,113.3546,113.433,113.3449,113.4232,13358.0
2024-08-30 14:40:00,115.77,115.81,115.73,115.77,19278.0,113.4134,113.4526,113.3742,113.4134,19278.0
2024-08-30 14:45:00,115.78,115.83,115.76,115.83,11304.0,113.4232,113.4722,113.4036,113.4722,11304.0
2024-08-30 14:50:00,115.82,115.9,115.82,115.85,25713.0,113.4624,113.5408,113.4624,113.4918,25713.0
2024-08-30 14:55:00,115.81,115.86,115.78,115.86,26576.0,113.4526,113.5016,113.4232,113.5016,26576.0
2024-08-30 15:00:00,115.85,115.92,115.85,115.9,18651.0,113.4918,113.5604,113.4918,113.5408,18651.0
2024-08-30 15:05:00,115.89,115.95,115.86,115.87,37251.0,113.531,113.5898,113.5016,113.5114,37251.0
2024-08-30 15:10:00,115.85,115.91,115.77,115.83,44722.0,113.4918,113.5506,113.4134,113.4722,44722.0
2024-08-30 15:15:00,115.82,115.94,115.8,115.94,22462.0,113.4624,113.58,113.4428,113.58,22462.0
2024-08-30 15:20:00,115.94,116.13,115.93,116.1,17894.0,113.58,113.7661,113.5702,113.7367,17894.0
2024-08-30 15:25:00,116.11,116.15,116.06,116.13,24200.0,113.7465,113.7857,113.6975,113.7661,24200.0
2024-08-30 15:30:00,116.14,116.15,116.02,116.02,16207.0,113.7759,113.7857,113.6583,113.6583,16207.0
2024-08-30 15:35:00,116.04,116.18,116.04,116.17,17803.0,113.6779,113.8151,113.6779,113.8053,17803.0
2024-08-30 15:40:00,116.17,116.2,116.06,116.06,14080.0,113.8053,113.8347,113.6975,113.6975,14080.0
2024-08-30 15:45:00,116.08,116.17,116.08,116.15,25649.0,113.7171,113.8053,113.7171,113.7857,25649.0
2024-08-30 15:50:00,116.17,116.5,116.17,116.39,73924.0,113.8053,114.1286,113.8053,114.0208,73924.0
2024-08-30 15:55:00,116.39,116.59,116.39,116.44,116609.0,114.0208,114.2167,114.0208,114.0698,116609.0
2024-09-03 09:30:00,115.3,116.03,115.3,115.96,121267.0,112.953,113.6681,112.953,113.5996,121267.0
2024-09-03 09:35:00,115.98,116.03,115.53,115.58,30758.0,113.6192,113.6681,113.1783,113.2273,30758.0
2024-09-03 09:40:00,115.62,115.75,115.6,115.69,32991.0,113.2665,113.3938,113.2469,113.3351,32991.0
2024-09-03 09:45:00,115.69,115.7,115.2,115.37,20872.0,113.3351,113.3449,112.855,113.0216,20872.0
2024-09-03 09:50:00,115.36,115.36,114.99,115.16,45806.0,113.0118,113.0118,112.6493,112.8158,45806.0
2024-09-03 09:55:00,115.17,115.3,115.03,115.21,61640.0,112.8256,112.953,112.6885,112.8648,61640.0
2024-09-03 10:00:00,115.19,115.19,114.27,114.33,65508.0,112.8452,112.8452,111.944,112.0027,65508.0
2024-09-03 10:05:00,114.29,114.52,114.29,114.49,37506.0,111.9636,112.1889,111.9636,112.1595,37506.0
2024-09-03 10:10:00,114.49,114.56,114.29,114.4,34145.0,112.1595,112.2281,111.9636,112.0713,34145.0
2024-09-03 10:15:00,114.36,114.52,114.25,114.45,143938.0,112.0321,112.1889,111.9244,112.1203,143938.0
2024-09-03 10:20:00,114.44,114.51,114.32,114.32,34864.0,112.1105,112.1791,111.9929,111.9929,34864.0
2024-09-03 10:25:00,114.34,114.52,114.25,114.39,18573.0,112.0125,112.1889,111.9244,112.0615,18573.0
2024-09-03 10:30:00,114.27,114.33,114.19,114.29,108547.0,111.944,112.0027,111.8656,111.9636,108547.0
2024-09-03 10:35:00,114.26,114.27,114.11,114.11,30026.0,111.9342,111.944,111.7872,111.7872,30026.0
2024-09-03 10:40:00,114.13,114.22,114.07,114.13,90342.0,111.8068,111.895,111.748,111.8068,90342.0
2024-09-03 10:45:00,114.11,114.14,113.81,113.84,26882.0,111.7872,111.8166,111.4933,111.5227,26882.0
2024-09-03 10:50:00,113.84,114.03,113.84,113.94,27937.0,111.5227,111.7088,111.5227,111.6207,27937.0
2024-09-03 10:55:00,113.97,114.07,113.93,114.07,21528.0,111.6501,111.748,111.6109,111.748,21528.0
2024-09-03 11:00:00,114.09,114.32,114.04,114.32,36764.0,111.7676,111.9929,111.7186,111.9929,36764.0
2024-09-03 11:05:00,114.31,114.41,114.21,114.3,45493.0,111.9831,112.0811,111.8852,111.9734,45493.0
2024-09-03 11:10:00,114.31,114.39,114.28,114.32,49266.0,111.9831,112.0615,111.9538,111.9929,49266.0
2024-09-03 11:15:00,114.35,114.39,114.24,114.25,55444.0,112.0223,112.0615,111.9146,111.9244,55444.0
2024-09-03 11:20:00,114.26,114.34,114.25,114.28,21701.0,111.9342,112.0125,111.9244,111.9538,21701.0
2024-09-03 11:25:00,114.3,114.37,114.27,114.32,14900.0,111.9734,112.0419,111.944,111.9929,14900.0
2024-09-03 11:30:00,114.32,114.33,114.18,114.28,78691.0,111.9929,112.0027,111.8558,111.9538,78691.0
2024-09-03 11:35:00,114.26,114.32,114.18,114.18,54954.0,111.9342,111.9929,111.8558,111.8558,54954.0
2024-09-03 11:40:00,114.18,114.22,114.12,114.16,31956.0,111.8558,111.895,111.797,111.8362,31956.0
2024-09-03 11:45:00,114.19,114.2,114.08,114.11,27534.0,111.8656,111.8754,111.7578,111.7872,27534.0
2024-09-03 11:50:00,114.11,114.28,114.11,114.27,43621.0,111.7872,111.9538,111.7872,111.944,43621.0
2024-09-03 11:55:00,114.27,114.29,114.06,114.09,66308.0,111.944,111.9636,111.7382,111.7676,66308.0
2024-09-03 12:00:00,114.08,114.14,114.04,114.06,63537.0,111.7578,111.8166,111.7186,111.7382,63537.0
2024-09-03 12:05:00,114.04,114.12,113.82,113.93,409089.0,111.7186,111.797,111.5031,111.6109,409089.0
2024-09-03 12:10:00,113.93,114.03,113.85,114.03,66368.0,111.6109,111.7088,111.5325,111.7088,66368.0
2024-09-03 12:15:00,114.02,114.09,113.97,114.05,34972.0,111.6991,111.7676,111.6501,111.7284,34972.0
2024-09-03 12:20:00,114.06,114.06,113.9,113.9,35853.0,111.7382,111.7382,111.5815,111.5815,35853.0
2024-09-03 12:25:00,113.89,113.89,113.77,113.85,62815.0,111.5717,111.5717,111.4541,111.5325,62815.0
2024-09-03 12:30:00,113.85,113.85,113.73,113.74,30473.0,111.5325,111.5325,111.415,111.4248,30473.0
2024-09-03 12:35:00,113.73,113.78,113.69,113.73,41696.0,111.415,111.4639,111.3758,111.415,41696.0
2024-09-03 12:40:00,113.74,113.74,113.58,113.6,54659.0,111.4248,111.4248,111.268,111.2876,54659.0
2024-09-03 12:45:00,113.6,113.64,113.5,113.52,206937.0,111.2876,111.3268,111.1896,111.2092,206937.0
2024-09-03 12:50:00,113.52,113.56,113.46,113.48,92589.0,111.2092,111.2484,111.1504,111.17,92589.0
2024-09-03 12:55:00,113.48,113.54,113.48,113.48,53112.0,111.17,111.2288,111.17,111.17,53112.0
2024-09-03 13:00:00,113.5,113.53,113.42,113.5,56235.0,111.1896,111.219,111.1113,111.1896,56235.0
2024-09-03 13:05:00,113.5,113.63,113.5,113.58,45091.0,111.1896,111.317,111.1896,111.268,45091.0
2024-09-03 13:10:00,113.59,113.6,113.39,113.42,56291.0,111.2778,111.2876,111.0819,111.1113,56291.0
2024-09-03 13:15:00,113.43,113.54,113.4,113.54,64960.0,111.1211,111.2288,111.0917,111.2288,64960.0
2024-09-03 13:20:00,113.55,113.68,113.52,113.67,60710.0,111.2386,111.366,111.2092,111.3562,60710.0
2024-09-03 13:25:00,113.66,113.68,113.58,113.59,43961.0,111.3464,111.366,111.268,111.2778,43961.0
2024-09-03 13:30:00,113.6,113.6,113.45,113.46,74407.0,111.2876,111.2876,111.1407,111.1504,74407.0
2024-09-03 13:35:00,113.46,113.71,113.46,113.69,392378.0,111.1504,111.3954,111.1504,111.3758,392378.0
2024-09-03 13:40:00,113.69,113.69,113.51,113.54,63828.0,111.3758,111.3758,111.1994,111.2288,63828.0
2024-09-03 13:45:00,113.54,113.57,113.47,113.48,65301.0,111.2288,111.2582,111.1602,111.17,65301.0
2024-09-03 13:50:00,113.48,113.5,113.41,113.42,59911.0,111.17,111.1896,111.1015,111.1113,59911.0
2024-09-03 13:55:00,113.42,113.45,113.29,113.31,68599.0,111.1113,111.1407,110.9839,111.0035,68599.0
2024-09-03 14:00:00,113.3,113.3,113.17,113.23,77323.0,110.9937,110.9937,110.8664,110.9251,77323.0
2024-09-03 14:05:00,113.22,113.27,113.19,113.23,72273.0,110.9153,110.9643,110.8859,110.9251,72273.0
2024-09-03 14:10:00,113.22,113.28,113.22,113.24,59540.0,110.9153,110.9741,110.9153,110.9349,59540.0
2024-09-03 14:15:00,113.23,113.28,113.19,113.21,65604.0,110.9251,110.9741,110.8859,110.9055,65604.0
2024-09-03 14:20:00,113.21,113.24,113.13,113.16,64698.0,110.9055,110.9349,110.8272,110.8566,64698.0
2024-09-03 14:25:00,113.17,113.2,113.13,113.13,79441.0,110.8664,110.8957,110.8272,110.8272,79441.0
2024-09-03 14:30:00,113.12,113.26,113.1,113.24,90628.0,110.8174,110.9545,110.7978,110.9349,90628.0
2024-09-03 14:35:00,113.24,113.26,113.12,113.15,52341.0,110.9349,110.9545,110.8174,110.8468,52341.0
2024-09-03 14:40:00,113.16,113.19,113.11,113.14,58068.0,110.8566,110.8859,110.8076,110.837,58068.0
2024-09-03 14:45:00,113.13,113.18,113.12,113.13,40640.0,110.8272,110.8761,110.8174,110.8272,40640.0
2024-09-03 14:50:00,113.14,113.17,113.09,113.1,59223.0,110.837,110.8664,110.788,110.7978,59223.0
2024-09-03 14:55:00,113.11,113.12,113.04,113.07,75097.0,110.8076,110.8174,110.739,110.7684,75097.0
2024-09-03 15:00:00,113.08,113.25,113.07,113.24,83227.0,110.7782,110.9447,110.7684,110.9349,83227.0
2024-09-03 15:05:00,113.24,113.32,113.15,113.15,68114.0,110.9349,111.0133,110.8468,110.8468,68114.0
2024-09-03 15:10:00,113.16,113.3,113.13,113.24,59383.0,110.8566,110.9937,110.8272,110.9349,59383.0
2024-09-03 15:15:00,113.23,113.23,113.16,113.2,80977.0,110.9251,110.9251,110.8566,110.8957,80977.0
2024-09-03 15:20:00,113.2,113.23,113.15,113.17,147994.0,110.8957,110.9251,110.8468,110.8664,147994.0
2024-09-03 15:25:00,113.17,113.18,113.11,113.17,73120.0,110.8664,110.8761,110.8076,110.8664,73120.0
2024-09-03 15:30:00,113.18,113.25,113.13,113.13,68358.0,110.8761,110.9447,110.8272,110.8272,68358.0
2024-09-03 15:35:00,113.13,113.36,112.87,112.92,75866.0,110.8272,111.0525,110.5725,110.6214,75866.0
2024-09-03 15:40:00,112.92,113.07,112.83,113.07,77254.0,110.6214,110.7684,110.5333,110.7684,77254.0
2024-09-03 15:45:00,113.05,113.1,112.86,113.09,123974.0,110.7488,110.7978,110.5627,110.788,123974.0
2024-09-03 15:50:00,113.1,113.15,112.88,112.96,70625.0,110.7978,110.8468,110.5823,110.6606,70625.0
2024-09-03 15:55:00,112.98,113.17,112.97,113.15,93365.0,110.6802,110.8664,110.6704,110.8468,93365.0
2024-09-04 09:30:00,112.79,113.01,112.56,113.01,110711.0,110.4941,110.7096,110.2688,110.7096,110711.0
2024-09-04 09:35:00,112.99,113.09,112.78,112.93,40722.0,110.69,110.788,110.4843,110.6312,40722.0
2024-09-04 09:40:00,112.94,113.13,112.75,112.75,37580.0,110.641,110.8272,110.4549,110.4549,37580.0
2024-09-04 09:45:00,112.74,112.87,112.61,112.76,22844.0,110.4451,110.5725,110.3178,110.4647,22844.0
2024-09-04 09:50:00,112.78,113.07,112.71,113.03,22154.0,110.4843,110.7684,110.4157,110.7292,22154.0
2024-09-04 09:55:00,113.03,113.39,112.99,113.25,34166.0,110.7292,111.0819,110.69,110.9447,34166.0
2024-09-04 10:00:00,113.24,113.24,112.4,112.81,136888.0,110.9349,110.9349,110.112,110.5137,136888.0
2024-09-04 10:05:00,112.79,113.18,112.69,113.08,26158.0,110.4941,110.8761,110.3961,110.7782,26158.0
2024-09-04 10:10:00,113.1,113.17,112.97,113.04,25013.0,110.7978,110.8664,110.6704,110.739,25013.0
2024-09-04 10:15:00,113.03,113.22,112.99,113.1,31301.0,110.7292,110.9153,110.69,110.7978,31301.0
2024-09-04 10:20:00,113.11,113.37,113.05,113.3,29158.0,110.8076,111.0623,110.7488,110.9937,29158.0
2024-09-04 10:25:00,113.25,113.33,113.15,113.33,55477.0,110.9447,111.0231,110.8468,111.0231,55477.0
2024-09-04 10:30:00,113.36,113.43,113.23,113.43,27496.0,111.0525,111.1211,110.9251,111.1211,27496.0
2024-09-04 10:35:00,113.44,113.67,113.38,113.61,20978.0,111.1309,111.3562,111.0721,111.2974,20978.0
2024-09-04 10:40:00,113.62,113.76,113.57,113.74,33044.0,111.3072,111.4443,111.2582,111.4248,33044.0
2024-09-04 10:45:00,113.76,113.9,113.66,113.75,17830.0,111.4443,111.5815,111.3464,111.4345,17830.0
2024-09-04 10:50:00,113.75,113.85,113.7,113.8,11551.0,111.4345,111.5325,111.3856,111.4835,11551.0
2024-09-04 10:55:00,113.79,113.98,113.79,113.92,22463.0,111.4737,111.6599,111.4737,111.6011,22463.0
2024-09-04 11:00:00,113.93,113.98,113.79,113.84,17430.0,111.6109,111.6599,111.4737,111.5227,17430.0
2024-09-04 11:05:00,113.82,113.83,113.62,113.62,24208.0,111.5031,111.5129,111.3072,111.3072,24208.0
2024-09-04 11:10:00,113.6,113.64,113.42,113.45,53985.0,111.2876,111.3268,111.1113,111.1407,53985.0
2024-09-04 11:15:00,113.44,113.53,113.36,113.48,13435.0,111.1309,111.219,111.0525,111.17,13435.0
2024-09-04 11:20:00,113.47,113.5,113.35,113.44,13092.0,111.1602,111.1896,111.0427,111.1309,13092.0
2024-09-04 11:25:00,113.41,113.43,113.28,113.28,7998.0,111.1015,111.1211,110.9741,110.9741,7998.0
2024-09-04 11:30:00,113.29,113.31,113.16,113.29,63450.0,110.9839,111.0035,110.8566,110.9839,63450.0
2024-09-04 11:35:00,113.29,113.34,113.22,113.26,14993.0,110.9839,111.0329,110.9153,110.9545,14993.0
2024-09-04 11:40:00,113.26,113.38,113.19,113.37,25270.0,110.9545,111.0721,110.8859,111.0623,25270.0
2024-09-04 11:45:00,113.36,113.4,113.22,113.23,21764.0,111.0525,111.0917,110.9153,110.9251,21764.0
2024-09-04 11:50:00,113.23,113.27,113.14,113.26,17965.0,110.9251,110.9643,110.837,110.9545,17965.0
2024-09-04 11:55:00,113.25,113.27,113.13,113.18,34579.0,110.9447,110.9643,110.8272,110.8761,34579.0
2024-09-04 12:00:00,113.17,113.19,113.08,113.08,12681.0,110.8664,110.8859,110.7782,110.7782,12681.0
2024-09-04 12:05:00,113.07,113.2,113.05,113.17,14612.0,110.7684,110.8957,110.7488,110.8664,14612.0
2024-09-04 12:10:00,113.2,113.25,113.12,113.12,9156.0,110.8957,110.9447,110.8174,110.8174,9156.0
2024-09-04 12:15:00,113.12,113.26,113.12,113.2,12527.0,110.8174,110.9545,110.8174,110.8957,12527.0
2024-09-04 12:20:00,113.2,113.37,113.18,113.37,92186.0,110.8957,111.0623,110.8761,111.0623,92186.0
2024-09-04 12:25:00,113.36,113.44,113.34,113.38,34527.0,111.0525,111.1309,111.0329,111.0721,34527.0
2024-09-04 12:30:00,113.36,113.53,113.35,113.51,42065.0,111.0525,111.219,111.0427,111.1994,42065.0
2024-09-04 12:35:00,113.5,113.58,113.5,113.51,16401.0,111.1896,111.268,111.1896,111.1994,16401.0
2024-09-04 12:40:00,113.51,113.51,113.25,113.27,26057.0,111.1994,111.1994,110.9447,110.9643,26057.0
2024-09-04 12:45:00,113.28,113.34,113.25,113.32,8964.0,110.9741,111.0329,110.9447,111.0133,8964.0
2024-09-04 12:50:00,113.32,113.41,113.28,113.38,11623.0,111.0133,111.1015,110.9741,111.0721,11623.0
2024-09-04 12:55:00,113.37,113.39,113.27,113.32,9375.0,111.0623,111.0819,110.9643,111.0133,9375.0
2024-09-04 13:00:00,113.31,113.34,113.16,113.17,11430.0,111.0035,111.0329,110.8566,110.8664,11430.0
2024-09-04 13:05:00,113.17,113.29,113.16,113.28,13019.0,110.8664,110.9839,110.8566,110.9741,13019.0
2024-09-04 13:10:00,113.28,113.31,113.19,113.19,16496.0,110.9741,111.0035,110.8859,110.8859,16496.0
2024-09-04 13:15:00,113.19,113.26,113.14,113.21,46982.0,110.8859,110.9545,110.837,110.9055,46982.0
2024-09-04 13:20:00,113.2,113.25,113.11,113.12,16537.0,110.8957,110.9447,110.8076,110.8174,16537.0
2024-09-04 13:25:00,113.14,113.15,113.04,113.04,18002.0,110.837,110.8468,110.739,110.739,18002.0
2024-09-04 13:30:00,113.04,113.08,112.97,113.02,15624.0,110.739,110.7782,110.6704,110.7194,15624.0
2024-09-04 13:35:00,113.02,113.05,112.99,113.05,11345.0,110.7194,110.7488,110.69,110.7488,11345.0
2024-09-04 13:40:00,113.07,113.1,112.93,112.93,14109.0,110.7684,110.7978,110.6312,110.6312,14109.0
2024-09-04 13:45:00,112.93,113.08,112.93,112.95,20327.0,110.6312,110.7782,110.6312,110.6508,20327.0
2024-09-04 13:50:00,112.94,112.95,112.81,112.9,24767.0,110.641,110.6508,110.5137,110.6018,24767.0
2024-09-04 13:55:00,112.91,112.94,112.87,112.89,6235.0,110.6116,110.641,110.5725,110.5921,6235.0
2024-09-04 14:00:00,112.91,112.91,112.77,112.77,18596.0,110.6116,110.6116,110.4745,110.4745,18596.0
2024-09-04 14:05:00,112.77,112.79,112.67,112.72,36724.0,110.4745,110.4941,110.3765,110.4255,36724.0
2024-09-04 14:10:00,112.75,112.84,112.69,112.83,16398.0,110.4549,110.5431,110.3961,110.5333,16398.0
2024-09-04 14:15:00,112.84,112.92,112.78,112.78,19900.0,110.5431,110.6214,110.4843,110.4843,19900.0
2024-09-04 14:20:00,112.79,112.84,112.77,112.83,9644.0,110.4941,110.5431,110.4745,110.5333,9644.0
2024-09-04 14:25:00,112.83,113.0,112.82,112.96,22754.0,110.5333,110.6998,110.5235,110.6606,22754.0
2024-09-04 14:30:00,112.97,113.06,112.9,112.9,24221.0,110.6704,110.7586,110.6018,110.6018,24221.0
2024-09-04 14:35:00,112.91,112.92,112.67,112.69,27125.0,110.6116,110.6214,110.3765,110.3961,27125.0
2024-09-04 14:40:00,112.69,112.78,112.64,112.65,7685.0,110.3961,110.4843,110.3471,110.3569,7685.0
2024-09-04 14:45:00,112.65,112.8,112.62,112.78,19953.0,110.3569,110.5039,110.3275,110.4843,19953.0
2024-09-04 14:50:00,112.78,112.81,112.7,112.78,26824.0,110.4843,110.5137,110.4059,110.4843,26824.0
2024-09-04 14:55:00,112.78,112.85,112.63,112.63,37735.0,110.4843,110.5529,110.3373,110.3373,37735.0
2024-09-04 15:00:00,112.61,112.69,112.54,112.66,24528.0,110.3178,110.3961,110.2492,110.3667,24528.0
2024-09-04 15:05:00,112.67,112.7,112.62,112.64,18412.0,110.3765,110.4059,110.3275,110.3471,18412.0
2024-09-04 15:10:00,112.65,112.75,112.62,112.7,26179.0,110.3569,110.4549,110.3275,110.4059,26179.0
2024-09-04 15:15:00,112.71,112.8,112.71,112.75,22513.0,110.4157,110.5039,110.4157,110.4549,22513.0
2024-09-04 15:20:00,112.75,112.9,112.75,112.9,28261.0,110.4549,110.6018,110.4549,110.6018,28261.0
2024-09-04 15:25:00,112.9,112.92,112.83,112.89,19261.0,110.6018,110.6214,110.5333,110.5921,19261.0
2024-09-04 15:30:00,112.89,112.89,112.63,112.69,49689.0,110.5921,110.5921,110.3373,110.3961,49689.0
2024-09-04 15:35:00,112.69,112.8,112.62,112.79,16407.0,110.3961,110.5039,110.3275,110.4941,16407.0
2024-09-04 15:40:00,112.78,112.93,112.78,112.92,41659.0,110.4843,110.6312,110.4843,110.6214,41659.0
2024-09-04 15:45:00,112.9,112.93,112.86,112.89,37666.0,110.6018,110.6312,110.5627,110.5921,37666.0
2024-09-04 15:50:00,112.9,113.01,112.75,112.82,53236.0,110.6018,110.7096,110.4549,110.5235,53236.0
2024-09-04 15:55:00,112.81,113.03,112.78,112.94,71271.0,110.5137,110.7292,110.4843,110.641,71271.0
2024-09-05 09:30:00,113.28,113.5,112.92,112.96,159411.0,110.9741,111.1896,110.6214,110.6606,159411.0
2024-09-05 09:35:00,112.96,113.15,112.94,112.96,76940.0,110.6606,110.8468,110.641,110.6606,76940.0
2024-09-05 09:40:00,112.94,113.32,112.87,113.16,72970.0,110.641,111.0133,110.5725,110.8566,72970.0
2024-09-05 09:45:00,113.16,113.28,112.84,112.86,57428.0,110.8566,110.9741,110.5431,110.5627,57428.0
2024-09-05 09:50:00,112.9,112.91,112.8,112.85,49590.0,110.6018,110.6116,110.5039,110.5529,49590.0
2024-09-05 09:55:00,112.83,112.95,112.66,112.7,53051.0,110.5333,110.6508,110.3667,110.4059,53051.0
2024-09-05 10:00:00,112.72,113.62,112.72,113.51,55932.0,110.4255,111.3072,110.4255,111.1994,55932.0
2024-09-05 10:05:00,113.53,113.53,113.31,113.31,28280.0,111.219,111.219,111.0035,111.0035,28280.0
2024-09-05 10:10:00,113.29,113.29,112.89,112.98,22772.0,110.9839,110.9839,110.5921,110.6802,22772.0
2024-09-05 10:15:00,112.95,113.17,112.94,113.12,21345.0,110.6508,110.8664,110.641,110.8174,21345.0
2024-09-05 10:20:00,113.13,113.37,113.12,113.34,8368.0,110.8272,111.0623,110.8174,111.0329,8368.0
2024-09-05 10:25:00,113.35,113.39,113.07,113.07,15087.0,111.0427,111.0819,110.7684,110.7684,15087.0
2024-09-05 10:30:00,113.09,113.32,113.05,113.12,17260.0,110.788,111.0133,110.7488,110.8174,17260.0
2024-09-05 10:35:00,113.12,113.12,113.0,113.01,23636.0,110.8174,110.8174,110.6998,110.7096,23636.0
2024-09-05 10:40:00,112.98,113.0,112.86,112.86,16711.0,110.6802,110.6998,110.5627,110.5627,16711.0
2024-09-05 10:45:00,112.85,112.89,112.68,112.68,22218.0,110.5529,110.5921,110.3863,110.3863,22218.0
2024-09-05 10:50:00,112.69,112.69,112.52,112.64,26143.0,110.3961,110.3961,110.2296,110.3471,26143.0
2024-09-05 10:55:00,112.66,112.78,112.59,112.6,23986.0,110.3667,110.4843,110.2982,110.308,23986.0
2024-09-05 11:00:00,112.61,112.63,112.51,112.63,27083.0,110.3178,110.3373,110.2198,110.3373,27083.0
2024-09-05 11:05:00,112.6,112.78,112.6,112.67,31293.0,110.308,110.4843,110.308,110.3765,31293.0
2024-09-05 11:10:00,112.67,112.68,112.26,112.3,48134.0,110.3765,110.3863,109.9749,110.0141,48134.0
2024-09-05 11:15:00,112.3,112.48,112.29,112.43,34957.0,110.0141,110.1904,110.0043,110.1414,34957.0
2024-09-05 11:20:00,112.48,112.49,112.26,112.29,13604.0,110.1904,110.2002,109.9749,110.0043,13604.0
2024-09-05 11:25:00,112.32,112.33,112.12,112.14,22878.0,110.0337,110.0435,109.8377,109.8573,22878.0
2024-09-05 11:30:00,112.14,112.2,112.04,112.09,27975.0,109.8573,109.9161,109.7594,109.8083,27975.0
2024-09-05 11:35:00,112.14,112.26,112.14,112.2,15893.0,109.8573,109.9749,109.8573,109.9161,15893.0
2024-09-05 11:40:00,112.22,112.25,112.12,112.13,19668.0,109.9357,109.9651,109.8377,109.8475,19668.0
2024-09-05 11:45:00,112.14,112.19,112.12,112.17,7610.0,109.8573,109.9063,109.8377,109.8867,7610.0
2024-09-05 11:50:00,112.19,112.24,112.06,112.1,18125.0,109.9063,109.9553,109.7789,109.8181,18125.0
2024-09-05 11:55:00,112.16,112.16,112.03,112.07,20007.0,109.8769,109.8769,109.7496,109.7887,20007.0
2024-09-05 12:00:00,112.02,112.24,112.02,112.19,21784.0,109.7398,109.9553,109.7398,109.9063,21784.0
2024-09-05 12:05:00,112.17,112.27,112.16,112.25,28534.0,109.8867,109.9847,109.8769,109.9651,28534.0
2024-09-05 12:10:00,112.24,112.24,112.12,112.2,10986.0,109.9553,109.9553,109.8377,109.9161,10986.0
2024-09-05 12:15:00,112.21,112.27,112.14,112.27,11010.0,109.9259,109.9847,109.8573,109.9847,11010.0
2024-09-05 12:20:00,112.27,112.5,112.27,112.48,18865.0,109.9847,110.21,109.9847,110.1904,18865.0
2024-09-05 12:25:00,112.48,112.56,112.48,112.48,8015.0,110.1904,110.2688,110.1904,110.1904,8015.0
2024-09-05 12:30:00,112.45,112.49,112.36,112.45,28368.0,110.161,110.2002,110.0728,110.161,28368.0
2024-09-05 12:35:00,112.47,112.47,112.37,112.38,6664.0,110.1806,110.1806,110.0826,110.0924,6664.0
2024-09-05 12:40:00,112.37,112.47,112.37,112.41,15314.0,110.0826,110.1806,110.0826,110.1218,15314.0
2024-09-05 12:45:00,112.38,112.4,112.33,112.34,35363.0,110.0924,110.112,110.0435,110.0532,35363.0
2024-09-05 12:50:00,112.34,112.48,112.34,112.39,8549.0,110.0532,110.1904,110.0532,110.1022,8549.0
2024-09-05 12:55:00,112.43,112.58,112.42,112.47,15755.0,110.1414,110.2884,110.1316,110.1806,15755.0
2024-09-05 13:00:00,112.5,112.5,112.39,112.4,11475.0,110.21,110.21,110.1022,110.112,11475.0
2024-09-05 13:05:00,112.35,112.39,112.3,112.39,2841.0,110.063,110.1022,110.0141,110.1022,2841.0
2024-09-05 13:10:00,112.39,112.45,112.39,112.42,5456.0,110.1022,110.161,110.1022,110.1316,5456.0
2024-09-05 13:15:00,112.42,112.46,112.3,112.46,7239.0,110.1316,110.1708,110.0141,110.1708,7239.0
2024-09-05 13:20:00,112.43,112.51,112.42,112.51,5531.0,110.1414,110.2198,110.1316,110.2198,5531.0
2024-09-05 13:25:00,112.49,112.54,112.36,112.36,6727.0,110.2002,110.2492,110.0728,110.0728,6727.0
2024-09-05 13:30:00,112.35,112.42,112.32,112.42,12111.0,110.063,110.1316,110.0337,110.1316,12111.0
2024-09-05 13:35:00,112.45,112.57,112.43,112.5,16186.0,110.161,110.2786,110.1414,110.21,16186.0
2024-09-05 13:40:00,112.51,112.68,112.5,112.68,26316.0,110.2198,110.3863,110.21,110.3863,26316.0
2024-09-05 13:45:00,112.69,112.83,112.67,112.73,20302.0,110.3961,110.5333,110.3765,110.4353,20302.0
2024-09-05 13:50:00,112.73,112.78,112.68,112.71,33375.0,110.4353,110.4843,110.3863,110.4157,33375.0
2024-09-05 13:55:00,112.71,112.84,112.7,112.83,30396.0,110.4157,110.5431,110.4059,110.5333,30396.0
2024-09-05 14:00:00,112.85,112.89,112.74,112.76,20240.0,110.5529,110.5921,110.4451,110.4647,20240.0
2024-09-05 14:05:00,112.76,112.83,112.74,112.75,33909.0,110.4647,110.5333,110.4451,110.4549,33909.0
2024-09-05 14:10:00,112.76,112.8,112.69,112.69,17370.0,110.4647,110.5039,110.3961,110.3961,17370.0
2024-09-05 14:15:00,112.7,112.85,112.68,112.83,25522.0,110.4059,110.5529,110.3863,110.5333,25522.0
2024-09-05 14:20:00,112.82,112.84,112.76,112.77,48757.0,110.5235,110.5431,110.4647,110.4745,48757.0
2024-09-05 14:25:00,112.75,112.76,112.66,112.7,27337.0,110.4549,110.4647,110.3667,110.4059,27337.0
2024-09-05 14:30:00,112.69,112.84,112.67,112.81,34105.0,110.3961,110.5431,110.3765,110.5137,34105.0
2024-09-05 14:35:00,112.82,112.82,112.7,112.73,20006.0,110.5235,110.5235,110.4059,110.4353,20006.0
2024-09-05 14:40:00,112.72,112.77,112.69,112.77,33223.0,110.4255,110.4745,110.3961,110.4745,33223.0
2024-09-05 14:45:00,112.78,112.84,112.78,112.83,27536.0,110.4843,110.5431,110.4843,110.5333,27536.0
2024-09-05 14:50:00,112.83,112.92,112.81,112.82,22326.0,110.5333,110.6214,110.5137,110.5235,22326.0
2024-09-05 14:55:00,112.83,112.83,112.64,112.64,19100.0,110.5333,110.5333,110.3471,110.3471,19100.0
2024-09-05 15:00:00,112.63,112.63,112.53,112.53,30408.0,110.3373,110.3373,110.2394,110.2394,30408.0
2024-09-05 15:05:00,112.55,112.55,112.45,112.47,60475.0,110.259,110.259,110.161,110.1806,60475.0
2024-09-05 15:10:00,112.45,112.5,112.42,112.44,16470.0,110.161,110.21,110.1316,110.1512,16470.0
2024-09-05 15:15:00,112.45,112.46,112.3,112.33,40231.0,110.161,110.1708,110.0141,110.0435,40231.0
2024-09-05 15:20:00,112.34,112.4,112.28,112.39,23114.0,110.0532,110.112,109.9945,110.1022,23114.0
2024-09-05 15:25:00,112.37,112.5,112.37,112.48,39334.0,110.0826,110.21,110.0826,110.1904,39334.0
2024-09-05 15:30:00,112.48,112.64,112.46,112.63,57910.0,110.1904,110.3471,110.1708,110.3373,57910.0
2024-09-05 15:35:00,112.61,112.61,112.45,112.47,100220.0,110.3178,110.3178,110.161,110.1806,100220.0
2024-09-05 15:40:00,112.45,112.45,112.28,112.28,34220.0,110.161,110.161,109.9945,109.9945,34220.0
2024-09-05 15:45:00,112.29,112.38,112.22,112.36,73126.0,110.0043,110.0924,109.9357,110.0728,73126.0
2024-09-05 15:50:00,112.37,112.37,112.16,112.26,61365.0,110.0826,110.0826,109.8769,109.9749,61365.0
2024-09-05 15:55:00,112.24,112.42,112.22,112.42,143537.0,109.9553,110.1316,109.9357,110.1316,143537.0
2024-09-06 09:30:00,112.39,112.97,112.37,112.95,86675.0,110.1022,110.6704,110.0826,110.6508,86675.0
2024-09-06 09:35:00,112.97,113.07,112.58,112.6,27417.0,110.6704,110.7684,110.2884,110.308,27417.0
2024-09-06 09:40:00,112.59,112.89,112.38,112.73,29142.0,110.2982,110.5921,110.0924,110.4353,29142.0
2024-09-06 09:45:00,112.71,112.94,112.65,112.82,17588.0,110.4157,110.641,110.3569,110.5235,17588.0
2024-09-06 09:50:00,112.78,112.93,112.61,112.61,33186.0,110.4843,110.6312,110.3178,110.3178,33186.0
2024-09-06 09:55:00,112.63,112.8,112.5,112.5,34827.0,110.3373,110.5039,110.21,110.21,34827.0
2024-09-06 10:00:00,112.52,112.53,112.25,112.26,110306.0,110.2296,110.2394,109.9651,109.9749,110306.0
2024-09-06 10:05:00,112.35,112.39,112.05,112.18,32548.0,110.063,110.1022,109.7692,109.8965,32548.0
2024-09-06 10:10:00,112.15,112.26,111.95,112.05,27733.0,109.8671,109.9749,109.6712,109.7692,27733.0
2024-09-06 10:15:00,112.08,112.11,111.79,111.94,31289.0,109.7985,109.8279,109.5144,109.6614,31289.0
2024-09-06 10:20:00,111.95,112.05,111.64,111.67,26910.0,109.6712,109.7692,109.3675,109.3969,26910.0
2024-09-06 10:25:00,111.65,111.65,111.14,111.18,35101.0,109.3773,109.3773,108.8777,108.9169,35101.0
2024-09-06 10:30:00,111.22,111.42,111.09,111.1,43788.0,108.956,109.152,108.8287,108.8385,43788.0
2024-09-06 10:35:00,111.12,111.19,110.98,111.15,40618.0,108.8581,108.9267,108.7209,108.8875,40618.0
2024-09-06 10:40:00,111.15,111.16,110.91,110.91,21560.0,108.8875,108.8973,108.6524,108.6524,21560.0
2024-09-06 10:45:00,110.95,111.12,110.92,111.08,23659.0,108.6915,108.8581,108.6622,108.8189,23659.0
2024-09-06 10:50:00,111.06,111.1,110.84,110.84,23970.0,108.7993,108.8385,108.5838,108.5838,23970.0
2024-09-06 10:55:00,110.8,110.9,110.75,110.83,28638.0,108.5446,108.6426,108.4956,108.574,28638.0
2024-09-06 11:00:00,110.84,111.88,110.84,111.5,70373.0,108.5838,109.6026,108.5838,109.2303,70373.0
2024-09-06 11:05:00,111.46,111.65,111.11,111.12,31267.0,109.1912,109.3773,108.8483,108.8581,31267.0
2024-09-06 11:10:00,111.12,111.23,110.93,110.94,28019.0,108.8581,108.9658,108.6719,108.6817,28019.0
2024-09-06 11:15:00,110.98,110.98,110.55,110.62,22307.0,108.7209,108.7209,108.2997,108.3683,22307.0
2024-09-06 11:20:00,110.66,110.78,110.58,110.63,20108.0,108.4074,108.525,108.3291,108.3781,20108.0
2024-09-06 11:25:00,110.62,110.67,110.47,110.53,16105.0,108.3683,108.4172,108.2213,108.2801,16105.0
2024-09-06 11:30:00,110.55,110.83,110.52,110.72,22107.0,108.2997,108.574,108.2703,108.4662,22107.0
2024-09-06 11:35:00,110.72,110.74,110.58,110.67,24550.0,108.4662,108.4858,108.3291,108.4172,24550.0
2024-09-06 11:40:00,110.66,110.69,110.51,110.56,25176.0,108.4074,108.4368,108.2605,108.3095,25176.0
2024-09-06 11:45:00,110.52,110.56,110.36,110.55,27521.0,108.2703,108.3095,108.1136,108.2997,27521.0
2024-09-06 11:50:00,110.54,110.55,110.36,110.45,19847.0,108.2899,108.2997,108.1136,108.2017,19847.0
2024-09-06 11:55:00,110.49,110.6,110.44,110.44,12519.0,108.2409,108.3487,108.1919,108.1919,12519.0
2024-09-06 12:00:00,110.43,110.6,110.42,110.48,22258.0,108.1821,108.3487,108.1723,108.2311,22258.0
2024-09-06 12:05:00,110.48,110.61,110.44,110.55,10054.0,108.2311,108.3585,108.1919,108.2997,10054.0
2024-09-06 12:10:00,110.55,110.72,110.48,110.58,12388.0,108.2997,108.4662,108.2311,108.3291,12388.0
2024-09-06 12:15:00,110.57,110.6,110.43,110.44,15710.0,108.3193,108.3487,108.1821,108.1919,15710.0
2024-09-06 12:20:00,110.48,110.59,110.47,110.55,18581.0,108.2311,108.3389,108.2213,108.2997,18581.0
2024-09-06 12:25:00,110.57,110.65,110.38,110.4,38950.0,108.3193,108.3976,108.1331,108.1527,38950.0
2024-09-06 12:30:00,110.39,110.59,110.35,110.58,13681.0,108.1429,108.3389,108.1038,108.3291,13681.0
2024-09-06 12:35:00,110.55,110.66,110.41,110.43,23943.0,108.2997,108.4074,108.1625,108.1821,23943.0
2024-09-06 12:40:00,110.45,110.52,110.42,110.5,29778.0,108.2017,108.2703,108.1723,108.2507,29778.0
2024-09-06 12:45:00,110.52,110.52,110.27,110.33,13197.0,108.2703,108.2703,108.0254,108.0842,13197.0
2024-09-06 12:50:00,110.35,110.48,110.31,110.48,10943.0,108.1038,108.2311,108.0646,108.2311,10943.0
2024-09-06 12:55:00,110.51,110.78,110.48,110.72,23865.0,108.2605,108.525,108.2311,108.4662,23865.0
2024-09-06 13:00:00,110.72,110.81,110.62,110.81,21242.0,108.4662,108.5544,108.3683,108.5544,21242.0
2024-09-06 13:05:00,110.76,110.98,110.68,110.93,19025.0,108.5054,108.7209,108.427,108.6719,19025.0
2024-09-06 13:10:00,110.91,110.99,110.9,110.96,23146.0,108.6524,108.7307,108.6426,108.7013,23146.0
2024-09-06 13:15:00,110.95,110.96,110.83,110.9,22317.0,108.6915,108.7013,108.574,108.6426,22317.0
2024-09-06 13:20:00,110.87,111.17,110.87,111.17,16724.0,108.6132,108.9071,108.6132,108.9071,16724.0
2024-09-06 13:25:00,111.15,111.17,110.93,110.95,34175.0,108.8875,108.9071,108.6719,108.6915,34175.0
2024-09-06 13:30:00,110.92,110.99,110.9,110.93,16403.0,108.6622,108.7307,108.6426,108.6719,16403.0
2024-09-06 13:35:00,110.98,110.98,110.8,110.84,12171.0,108.7209,108.7209,108.5446,108.5838,12171.0
2024-09-06 13:40:00,110.82,110.89,110.81,110.88,42748.0,108.5642,108.6328,108.5544,108.623,42748.0
2024-09-06 13:45:00,110.88,110.93,110.81,110.84,11713.0,108.623,108.6719,108.5544,108.5838,11713.0
2024-09-06 13:50:00,110.84,110.95,110.82,110.94,13169.0,108.5838,108.6915,108.5642,108.6817,13169.0
2024-09-06 13:55:00,110.93,111.06,110.84,110.84,27241.0,108.6719,108.7993,108.5838,108.5838,27241.0
2024-09-06 14:00:00,110.87,110.88,110.64,110.65,18383.0,108.6132,108.623,108.3879,108.3976,18383.0
2024-09-06 14:05:00,110.65,110.7,110.63,110.66,15825.0,108.3976,108.4466,108.3781,108.4074,15825.0
2024-09-06 14:10:00,110.67,110.75,110.64,110.68,10094.0,108.4172,108.4956,108.3879,108.427,10094.0
2024-09-06 14:15:00,110.68,110.72,110.53,110.56,22339.0,108.427,108.4662,108.2801,108.3095,22339.0
2024-09-06 14:20:00,110.56,110.61,110.46,110.48,19236.0,108.3095,108.3585,108.2115,108.2311,19236.0
2024-09-06 14:25:00,110.48,110.53,110.42,110.5,21718.0,108.2311,108.2801,108.1723,108.2507,21718.0
2024-09-06 14:30:00,110.51,110.54,110.37,110.41,15380.0,108.2605,108.2899,108.1233,108.1625,15380.0
2024-09-06 14:35:00,110.41,110.42,110.17,110.33,31697.0,108.1625,108.1723,107.9274,108.0842,31697.0
2024-09-06 14:40:00,110.33,110.49,110.29,110.49,21647.0,108.0842,108.2409,108.045,108.2409,21647.0
2024-09-06 14:45:00,110.49,110.5,110.4,110.5,16555.0,108.2409,108.2507,108.1527,108.2507,16555.0
2024-09-06 14:50:00,110.49,110.5,110.4,110.46,19989.0,108.2409,108.2507,108.1527,108.2115,19989.0
2024-09-06 14:55:00,110.45,110.55,110.42,110.51,24862.0,108.2017,108.2997,108.1723,108.2605,24862.0
2024-09-06 15:00:00,110.5,110.68,110.5,110.62,22332.0,108.2507,108.427,108.2507,108.3683,22332.0
2024-09-06 15:05:00,110.63,110.76,110.6,110.75,18131.0,108.3781,108.5054,108.3487,108.4956,18131.0
2024-09-06 15:10:00,110.74,110.79,110.64,110.7,18669.0,108.4858,108.5348,108.3879,108.4466,18669.0
2024-09-06 15:15:00,110.71,110.74,110.62,110.63,29183.0,108.4564,108.4858,108.3683,108.3781,29183.0
2024-09-06 15:20:00,110.64,110.8,110.63,110.8,28649.0,108.3879,108.5446,108.3781,108.5446,28649.0
2024-09-06 15:25:00,110.81,110.9,110.76,110.77,23006.0,108.5544,108.6426,108.5054,108.5152,23006.0
2024-09-06 15:30:00,110.77,110.79,110.65,110.66,37655.0,108.5152,108.5348,108.3976,108.4074,37655.0
2024-09-06 15:35:00,110.64,110.66,110.5,110.52,39157.0,108.3879,108.4074,108.2507,108.2703,39157.0
2024-09-06 15:40:00,110.51,110.63,110.47,110.59,50893.0,108.2605,108.3781,108.2213,108.3389,50893.0
2024-09-06 15:45:00,110.58,110.78,110.58,110.77,34452.0,108.3291,108.525,108.3291,108.5152,34452.0
2024-09-06 15:50:00,110.76,110.81,110.4,110.47,85662.0,108.5054,108.5544,108.1527,108.2213,85662.0
2024-09-06 15:55:00,110.46,110.53,110.36,110.5,109526.0,108.2115,108.2801,108.1136,108.2507,109526.0
2024-09-09 09:30:00,110.46,110.47,109.9,110.36,154247.0,108.2115,108.2213,107.6629,108.1136,154247.0
2024-09-09 09:35:00,110.39,110.48,110.22,110.31,105877.0,108.1429,108.2311,107.9764,108.0646,105877.0
2024-09-09 09:40:00,110.33,110.36,110.11,110.14,71043.0,108.0842,108.1136,107.8686,107.898,71043.0
2024-09-09 09:45:00,110.16,110.2,109.86,109.91,70004.0,107.9176,107.9568,107.6237,107.6727,70004.0
2024-09-09 09:50:00,109.9,109.99,109.8,109.95,31927.0,107.6629,107.7511,107.565,107.7119,31927.0
2024-09-09 09:55:00,109.98,110.15,109.89,110.02,41954.0,107.7413,107.9078,107.6531,107.7805,41954.0
2024-09-09 10:00:00,110.07,110.37,110.07,110.35,20789.0,107.8295,108.1233,107.8295,108.1038,20789.0
2024-09-09 10:05:00,110.35,110.55,110.35,110.54,24498.0,108.1038,108.2997,108.1038,108.2899,24498.0
2024-09-09 10:10:00,110.56,110.63,110.48,110.5,36944.0,108.3095,108.3781,108.2311,108.2507,36944.0
2024-09-09 10:15:00,110.54,110.77,110.48,110.57,42162.0,108.2899,108.5152,108.2311,108.3193,42162.0
2024-09-09 10:20:00,110.59,110.64,110.32,110.41,45482.0,108.3389,108.3879,108.0744,108.1625,45482.0
2024-09-09 10:25:00,110.44,110.64,110.38,110.38,38847.0,108.1919,108.3879,108.1331,108.1331,38847.0
2024-09-09 10:30:00,110.38,110.5,110.25,110.44,46770.0,108.1331,108.2507,108.0058,108.1919,46770.0
2024-09-09 10:35:00,110.45,110.56,110.37,110.45,64752.0,108.2017,108.3095,108.1233,108.2017,64752.0
2024-09-09 10:40:00,110.45,110.46,110.29,110.31,53509.0,108.2017,108.2115,108.045,108.0646,53509.0
2024-09-09 10:45:00,110.31,110.43,110.25,110.43,22858.0,108.0646,108.1821,108.0058,108.1821,22858.0
2024-09-09 10:50:00,110.41,110.41,110.23,110.35,24384.0,108.1625,108.1625,107.9862,108.1038,24384.0
2024-09-09 10:55:00,110.37,110.44,110.25,110.26,49679.0,108.1233,108.1919,108.0058,108.0156,49679.0
2024-09-09 11:00:00,110.24,110.37,110.17,110.25,33304.0,107.996,108.1233,107.9274,108.0058,33304.0
2024-09-09 11:05:00,110.23,110.38,110.19,110.37,46136.0,107.9862,108.1331,107.947,108.1233,46136.0
2024-09-09 11:10:00,110.34,110.35,110.22,110.23,27277.0,108.094,108.1038,107.9764,107.9862,27277.0
2024-09-09 11:15:00,110.21,110.23,110.07,110.19,91273.0,107.9666,107.9862,107.8295,107.947,91273.0
2024-09-09 11:20:00,110.19,110.39,110.17,110.33,83889.0,107.947,108.1429,107.9274,108.0842,83889.0
2024-09-09 11:25:00,110.35,110.39,110.25,110.38,30471.0,108.1038,108.1429,108.0058,108.1331,30471.0
2024-09-09 11:30:00,110.39,110.52,110.35,110.42,54027.0,108.1429,108.2703,108.1038,108.1723,54027.0
2024-09-09 11:35:00,110.41,110.53,110.34,110.52,32937.0,108.1625,108.2801,108.094,108.2703,32937.0
2024-09-09 11:40:00,110.52,110.57,110.44,110.55,36058.0,108.2703,108.3193,108.1919,108.2997,36058.0
2024-09-09 11:45:00,110.54,110.67,110.53,110.66,28823.0,108.2899,108.4172,108.2801,108.4074,28823.0
2024-09-09 11:50:00,110.66,110.79,110.65,110.79,25875.0,108.4074,108.5348,108.3976,108.5348,25875.0
2024-09-09 11:55:00,110.78,110.85,110.74,110.76,58546.0,108.525,108.5936,108.4858,108.5054,58546.0
2024-09-09 12:00:00,110.75,110.8,110.71,110.78,25288.0,108.4956,108.5446,108.4564,108.525,25288.0
2024-09-09 12:05:00,110.79,110.85,110.77,110.82,36648.0,108.5348,108.5936,108.5152,108.5642,36648.0
2024-09-09 12:10:00,110.83,110.91,110.83,110.9,24777.0,108.574,108.6524,108.574,108.6426,24777.0
2024-09-09 12:15:00,110.9,110.96,110.89,110.95,28479.0,108.6426,108.7013,108.6328,108.6915,28479.0
2024-09-09 12:20:00,110.94,110.95,110.87,110.88,25328.0,108.6817,108.6915,108.6132,108.623,25328.0
2024-09-09 12:25:00,110.86,110.9,110.82,110.83,25280.0,108.6034,108.6426,108.5642,108.574,25280.0
2024-09-09 12:30:00,110.81,110.89,110.79,110.87,25544.0,108.5544,108.6328,108.5348,108.6132,25544.0
2024-09-09 12:35:00,110.89,110.94,110.85,110.89,25938.0,108.6328,108.6817,108.5936,108.6328,25938.0
2024-09-09 12:40:00,110.9,110.98,110.89,110.94,45389.0,108.6426,108.7209,108.6328,108.6817,45389.0
2024-09-09 12:45:00,110.94,111.05,110.94,110.99,36302.0,108.6817,108.7895,108.6817,108.7307,36302.0
2024-09-09 12:50:00,111.0,111.01,110.92,110.95,31183.0,108.7405,108.7503,108.6622,108.6915,31183.0
2024-09-09 12:55:00,110.95,111.02,110.95,110.97,30936.0,108.6915,108.7601,108.6915,108.7111,30936.0
2024-09-09 13:00:00,110.96,111.0,110.95,110.98,25232.0,108.7013,108.7405,108.6915,108.7209,25232.0
2024-09-09 13:05:00,110.98,111.02,110.96,111.0,42190.0,108.7209,108.7601,108.7013,108.7405,42190.0
2024-09-09 13:10:00,110.99,111.02,110.9,110.9,30234.0,108.7307,108.7601,108.6426,108.6426,30234.0
2024-09-09 13:15:00,110.9,110.92,110.85,110.87,33304.0,108.6426,108.6622,108.5936,108.6132,33304.0
2024-09-09 13:20:00,110.88,110.88,110.79,110.8,37276.0,108.623,108.623,108.5348,108.5446,37276.0
2024-09-09 13:25:00,110.8,110.87,110.79,110.85,30674.0,108.5446,108.6132,108.5348,108.5936,30674.0
2024-09-09 13:30:00,110.84,110.84,110.61,110.67,29731.0,108.5838,108.5838,108.3585,108.4172,29731.0
2024-09-09 13:35:00,110.68,110.76,110.67,110.72,38728.0,108.427,108.5054,108.4172,108.4662,38728.0
2024-09-09 13:40:00,110.73,110.78,110.51,110.51,92830.0,108.476,108.525,108.2605,108.2605,92830.0
2024-09-09 13:45:00,110.52,110.63,110.49,110.6,41461.0,108.2703,108.3781,108.2409,108.3487,41461.0
2024-09-09 13:50:00,110.58,110.6,110.53,110.56,27450.0,108.3291,108.3487,108.2801,108.3095,27450.0
2024-09-09 13:55:00,110.57,110.57,110.44,110.45,37799.0,108.3193,108.3193,108.1919,108.2017,37799.0
2024-09-09 14:00:00,110.47,110.51,110.39,110.43,70137.0,108.2213,108.2605,108.1429,108.1821,70137.0
2024-09-09 14:05:00,110.44,110.49,110.41,110.45,143798.0,108.1919,108.2409,108.1625,108.2017,143798.0
2024-09-09 14:10:00,110.45,110.49,110.43,110.47,31792.0,108.2017,108.2409,108.1821,108.2213,31792.0
2024-09-09 14:15:00,110.45,110.58,110.44,110.56,40011.0,108.2017,108.3291,108.1919,108.3095,40011.0
2024-09-09 14:20:00,110.58,110.58,110.51,110.56,47469.0,108.3291,108.3291,108.2605,108.3095,47469.0
2024-09-09 14:25:00,110.56,110.59,110.45,110.46,445024.0,108.3095,108.3389,108.2017,108.2115,445024.0
2024-09-09 14:30:00,110.47,110.51,110.42,110.45,34388.0,108.2213,108.2605,108.1723,108.2017,34388.0
2024-09-09 14:35:00,110.44,110.46,110.25,110.26,44579.0,108.1919,108.2115,108.0058,108.0156,44579.0
2024-09-09 14:40:00,110.25,110.5,110.25,110.5,57103.0,108.0058,108.2507,108.0058,108.2507,57103.0
2024-09-09 14:45:00,110.49,110.51,110.42,110.44,28050.0,108.2409,108.2605,108.1723,108.1919,28050.0
2024-09-09 14:50:00,110.44,110.49,110.39,110.41,146096.0,108.1919,108.2409,108.1429,108.1625,146096.0
2024-09-09 14:55:00,110.39,110.4,110.3,110.31,35595.0,108.1429,108.1527,108.0548,108.0646,35595.0
2024-09-09 15:00:00,110.29,110.39,110.24,110.33,53321.0,108.045,108.1429,107.996,108.0842,53321.0
2024-09-09 15:05:00,110.32,110.45,110.31,110.43,69067.0,108.0744,108.2017,108.0646,108.1821,69067.0
2024-09-09 15:10:00,110.42,110.43,110.35,110.42,56932.0,108.1723,108.1821,108.1038,108.1723,56932.0
2024-09-09 15:15:00,110.43,110.5,110.38,110.39,47242.0,108.1821,108.2507,108.1331,108.1429,47242.0
2024-09-09 15:20:00,110.39,110.41,110.33,110.41,62384.0,108.1429,108.1625,108.0842,108.1625,62384.0
2024-09-09 15:25:00,110.4,110.52,110.38,110.5,46600.0,108.1527,108.2703,108.1331,108.2507,46600.0
2024-09-09 15:30:00,110.48,110.48,110.33,110.38,62556.0,108.2311,108.2311,108.0842,108.1331,62556.0
2024-09-09 15:35:00,110.38,110.4,110.26,110.3,54653.0,108.1331,108.1527,108.0156,108.0548,54653.0
2024-09-09 15:40:00,110.31,110.46,110.31,110.35,69078.0,108.0646,108.2115,108.0646,108.1038,69078.0
2024-09-09 15:45:00,110.34,110.34,110.23,110.23,81577.0,108.094,108.094,107.9862,107.9862,81577.0
2024-09-09 15:50:00,110.23,110.29,110.12,110.18,136063.0,107.9862,108.045,107.8784,107.9372,136063.0
2024-09-09 15:55:00,110.19,110.29,110.18,110.19,311139.0,107.947,108.045,107.9372,107.947,311139.0
2024-09-10 09:30:00,110.5,110.56,109.89,110.04,92760.0,108.2507,108.3095,107.6531,107.8001,92760.0
2024-09-10 09:35:00,109.99,110.24,109.96,109.99,30980.0,107.7511,107.996,107.7217,107.7511,30980.0
2024-09-10 09:40:00,109.99,110.22,109.99,110.08,26913.0,107.7511,107.9764,107.7511,107.8393,26913.0
2024-09-10 09:45:00,110.14,110.16,109.88,109.95,18262.0,107.898,107.9176,107.6433,107.7119,18262.0
2024-09-10 09:50:00,109.93,110.09,109.85,109.99,24918.0,107.6923,107.849,107.6139,107.7511,24918.0
2024-09-10 09:55:00,109.94,109.98,109.76,109.83,34448.0,107.7021,107.7413,107.5258,107.5943,34448.0
2024-09-10 10:00:00,109.79,109.85,109.73,109.8,15318.0,107.5552,107.6139,107.4964,107.565,15318.0
2024-09-10 10:05:00,109.79,109.79,109.39,109.7,38290.0,107.5552,107.5552,107.1633,107.467,38290.0
2024-09-10 10:10:00,109.65,109.68,109.25,109.27,37971.0,107.418,107.4474,107.0261,107.0457,37971.0
2024-09-10 10:15:00,109.32,109.54,109.3,109.38,40021.0,107.0947,107.3102,107.0751,107.1535,40021.0
2024-09-10 10:20:00,109.41,109.41,109.22,109.32,62018.0,107.1829,107.1829,106.9968,107.0947,62018.0
2024-09-10 10:25:00,109.33,109.6,109.31,109.58,15347.0,107.1045,107.369,107.0849,107.3494,15347.0
2024-09-10 10:30:00,109.55,109.6,109.32,109.34,142997.0,107.32,107.369,107.0947,107.1143,142997.0
2024-09-10 10:35:00,109.35,109.61,109.32,109.56,145592.0,107.1241,107.3788,107.0947,107.3298,145592.0
2024-09-10 10:40:00,109.56,109.58,109.46,109.48,20431.0,107.3298,107.3494,107.2319,107.2515,20431.0
2024-09-10 10:45:00,109.5,109.87,109.49,109.85,18503.0,107.2711,107.6335,107.2613,107.6139,18503.0
2024-09-10 10:50:00,109.85,109.85,109.66,109.72,14375.0,107.6139,107.6139,107.4278,107.4866,14375.0
2024-09-10 10:55:00,109.7,109.72,109.61,109.66,32586.0,107.467,107.4866,107.3788,107.4278,32586.0
2024-09-10 11:00:00,109.64,109.66,109.55,109.6,112256.0,107.4082,107.4278,107.32,107.369,112256.0
2024-09-10 11:05:00,109.59,109.81,109.52,109.79,21718.0,107.3592,107.5747,107.2907,107.5552,21718.0
2024-09-10 11:10:00,109.82,109.86,109.71,109.78,17628.0,107.5845,107.6237,107.4768,107.5454,17628.0
2024-09-10 11:15:00,109.78,109.9,109.68,109.73,25740.0,107.5454,107.6629,107.4474,107.4964,25740.0
2024-09-10 11:20:00,109.74,109.83,109.67,109.83,22061.0,107.5062,107.5943,107.4376,107.5943,22061.0
2024-09-10 11:25:00,109.84,109.88,109.78,109.8,88574.0,107.6041,107.6433,107.5454,107.565,88574.0
2024-09-10 11:30:00,109.79,109.84,109.53,109.53,83341.0,107.5552,107.6041,107.3004,107.3004,83341.0
2024-09-10 11:35:00,109.56,109.59,109.37,109.37,135818.0,107.3298,107.3592,107.1437,107.1437,135818.0
2024-09-10 11:40:00,109.39,109.49,109.37,109.37,27415.0,107.1633,107.2613,107.1437,107.1437,27415.0
2024-09-10 11:45:00,109.35,109.4,109.25,109.25,33420.0,107.1241,107.1731,107.0261,107.0261,33420.0
2024-09-10 11:50:00,109.25,109.25,109.12,109.17,44310.0,107.0261,107.0261,106.8988,106.9478,44310.0
2024-09-10 11:55:00,109.17,109.2,108.99,109.0,32237.0,106.9478,106.9772,106.7714,106.7812,32237.0
2024-09-10 12:00:00,109.0,109.03,108.88,108.95,19234.0,106.7812,106.8106,106.6637,106.7323,19234.0
2024-09-10 12:05:00,108.94,109.0,108.91,108.93,29749.0,106.7225,106.7812,106.6931,106.7127,29749.0
2024-09-10 12:10:00,108.92,108.96,108.84,108.86,32326.0,106.7029,106.7421,106.6245,106.6441,32326.0
2024-09-10 12:15:00,108.86,108.92,108.81,108.88,22126.0,106.6441,106.7029,106.5951,106.6637,22126.0
2024-09-10 12:20:00,108.88,108.9,108.77,108.79,32599.0,106.6637,106.6833,106.5559,106.5755,32599.0
2024-09-10 12:25:00,108.8,108.87,108.73,108.77,36566.0,106.5853,106.6539,106.5167,106.5559,36566.0
2024-09-10 12:30:00,108.76,108.87,108.73,108.84,13801.0,106.5461,106.6539,106.5167,106.6245,13801.0
2024-09-10 12:35:00,108.85,108.95,108.83,108.91,28160.0,106.6343,106.7323,106.6147,106.6931,28160.0
2024-09-10 12:40:00,108.91,108.97,108.82,108.88,44406.0,106.6931,106.7518,106.6049,106.6637,44406.0
2024-09-10 12:45:00,108.89,108.94,108.83,108.93,41863.0,106.6735,106.7225,106.6147,106.7127,41863.0
2024-09-10 12:50:00,108.93,109.06,108.91,109.05,32236.0,106.7127,106.84,106.6931,106.8302,32236.0
2024-09-10 12:55:00,109.03,109.04,108.88,108.89,23994.0,106.8106,106.8204,106.6637,106.6735,23994.0
2024-09-10 13:00:00,108.88,109.0,108.85,108.95,29561.0,106.6637,106.7812,106.6343,106.7323,29561.0
2024-09-10 13:05:00,108.96,109.05,108.92,109.05,33016.0,106.7421,106.8302,106.7029,106.8302,33016.0
2024-09-10 13:10:00,109.07,109.18,109.06,109.16,27527.0,106.8498,106.9576,106.84,106.938,27527.0
2024-09-10 13:15:00,109.17,109.18,109.08,109.08,23559.0,106.9478,106.9576,106.8596,106.8596,23559.0
2024-09-10 13:20:00,109.08,109.15,108.94,109.14,22080.0,106.8596,106.9282,106.7225,106.9184,22080.0
2024-09-10 13:25:00,109.13,109.15,108.99,109.01,16397.0,106.9086,106.9282,106.7714,106.791,16397.0
2024-09-10 13:30:00,109.0,109.14,109.0,109.13,545471.0,106.7812,106.9184,106.7812,106.9086,545471.0
2024-09-10 13:35:00,109.12,109.17,109.07,109.12,55612.0,106.8988,106.9478,106.8498,106.8988,55612.0
2024-09-10 13:40:00,109.16,109.18,109.08,109.12,40806.0,106.938,106.9576,106.8596,106.8988,40806.0
2024-09-10 13:45:00,109.14,109.16,109.04,109.05,21748.0,106.9184,106.938,106.8204,106.8302,21748.0
2024-09-10 13:50:00,109.06,109.13,109.05,109.07,26822.0,106.84,106.9086,106.8302,106.8498,26822.0
2024-09-10 13:55:00,109.07,109.12,109.05,109.11,12807.0,106.8498,106.8988,106.8302,106.889,12807.0
2024-09-10 14:00:00,109.13,109.32,109.12,109.29,25476.0,106.9086,107.0947,106.8988,107.0653,25476.0
2024-09-10 14:05:00,109.25,109.32,109.25,109.31,33328.0,107.0261,107.0947,107.0261,107.0849,33328.0
2024-09-10 14:10:00,109.31,109.37,109.28,109.3,168226.0,107.0849,107.1437,107.0555,107.0751,168226.0
2024-09-10 14:15:00,109.3,109.45,109.29,109.43,22579.0,107.0751,107.2221,107.0653,107.2025,22579.0
2024-09-10 14:20:00,109.42,109.48,109.31,109.45,27708.0,107.1927,107.2515,107.0849,107.2221,27708.0
2024-09-10 14:25:00,109.46,109.58,109.43,109.57,28764.0,107.2319,107.3494,107.2025,107.3396,28764.0
2024-09-10 14:30:00,109.56,109.62,109.5,109.6,28335.0,107.3298,107.3886,107.2711,107.369,28335.0
2024-09-10 14:35:00,109.6,109.65,109.54,109.63,56842.0,107.369,107.418,107.3102,107.3984,56842.0
2024-09-10 14:40:00,109.63,109.66,109.57,109.65,129310.0,107.3984,107.4278,107.3396,107.418,129310.0
2024-09-10 14:45:00,109.65,109.7,109.62,109.63,32695.0,107.418,107.467,107.3886,107.3984,32695.0
2024-09-10 14:50:00,109.63,109.68,109.61,109.66,115953.0,107.3984,107.4474,107.3788,107.4278,115953.0
2024-09-10 14:55:00,109.66,109.68,109.58,109.63,41453.0,107.4278,107.4474,107.3494,107.3984,41453.0
2024-09-10 15:00:00,109.61,109.63,109.51,109.57,36185.0,107.3788,107.3984,107.2809,107.3396,36185.0
2024-09-10 15:05:00,109.57,109.64,109.5,109.54,79695.0,107.3396,107.4082,107.2711,107.3102,79695.0
2024-09-10 15:10:00,109.54,109.62,109.52,109.61,58929.0,107.3102,107.3886,107.2907,107.3788,58929.0
2024-09-10 15:15:00,109.6,109.62,109.54,109.56,61574.0,107.369,107.3886,107.3102,107.3298,61574.0
2024-09-10 15:20:00,109.57,109.75,109.56,109.69,101202.0,107.3396,107.516,107.3298,107.4572,101202.0
2024-09-10 15:25:00,109.69,109.8,109.66,109.75,63805.0,107.4572,107.565,107.4278,107.516,63805.0
2024-09-10 15:30:00,109.74,109.74,109.51,109.59,45769.0,107.5062,107.5062,107.2809,107.3592,45769.0
2024-09-10 15:35:00,109.59,109.59,109.43,109.47,44949.0,107.3592,107.3592,107.2025,107.2417,44949.0
2024-09-10 15:40:00,109.47,109.63,109.47,109.63,63475.0,107.2417,107.3984,107.2417,107.3984,63475.0
2024-09-10 15:45:00,109.64,109.78,109.6,109.77,56592.0,107.4082,107.5454,107.369,107.5356,56592.0
2024-09-10 15:50:00,109.77,109.81,109.68,109.8,94741.0,107.5356,107.5747,107.4474,107.565,94741.0
2024-09-10 15:55:00,109.81,109.92,109.8,109.85,167855.0,107.5747,107.6825,107.565,107.6139,167855.0
2024-09-11 09:30:00,109.33,109.33,108.7,108.7,85414.0,107.1045,107.1045,106.4873,106.4873,85414.0
2024-09-11 09:35:00,108.71,108.78,108.58,108.73,38239.0,106.4971,106.5657,106.3698,106.5167,38239.0
2024-09-11 09:40:00,108.6,108.8,108.59,108.77,16569.0,106.3894,106.5853,106.3796,106.5559,16569.0
2024-09-11 09:45:00,108.79,108.86,108.65,108.79,21570.0,106.5755,106.6441,106.4384,106.5755,21570.0
2024-09-11 09:50:00,108.77,108.77,108.42,108.64,35727.0,106.5559,106.5559,106.213,106.4286,35727.0
2024-09-11 09:55:00,108.65,108.69,108.5,108.51,16370.0,106.4384,106.4775,106.2914,106.3012,16370.0
2024-09-11 10:00:00,108.46,108.56,108.21,108.22,47474.0,106.2522,106.3502,106.0073,106.0171,47474.0
2024-09-11 10:05:00,108.2,108.31,108.04,108.2,68155.0,105.9975,106.1053,105.8408,105.9975,68155.0
2024-09-11 10:10:00,108.19,108.31,107.98,107.99,117017.0,105.9877,106.1053,105.782,105.7918,117017.0
2024-09-11 10:15:00,107.97,108.06,107.76,107.78,57166.0,105.7722,105.8604,105.5665,105.5861,57166.0
2024-09-11 10:20:00,107.76,108.01,107.64,107.84,53686.0,105.5665,105.8114,105.4489,105.6448,53686.0
2024-09-11 10:25:00,107.83,107.93,107.73,107.73,16083.0,105.6351,105.733,105.5371,105.5371,16083.0
2024-09-11 10:30:00,107.72,107.72,107.55,107.65,32797.0,105.5273,105.5273,105.3608,105.4587,32797.0
2024-09-11 10:35:00,107.66,107.79,107.64,107.78,26983.0,105.4685,105.5959,105.4489,105.5861,26983.0
2024-09-11 10:40:00,107.71,107.73,107.6,107.66,22824.0,105.5175,105.5371,105.4097,105.4685,22824.0
2024-09-11 10:45:00,107.67,107.72,107.53,107.61,37623.0,105.4783,105.5273,105.3412,105.4195,37623.0
2024-09-11 10:50:00,107.62,107.72,107.61,107.69,418913.0,105.4293,105.5273,105.4195,105.4979,418913.0
2024-09-11 10:55:00,107.67,107.92,107.65,107.9,32042.0,105.4783,105.7232,105.4587,105.7036,32042.0
2024-09-11 11:00:00,107.89,107.99,107.8,107.9,27248.0,105.6938,105.7918,105.6057,105.7036,27248.0
2024-09-11 11:05:00,107.88,108.04,107.82,107.94,19586.0,105.684,105.8408,105.6253,105.7428,19586.0
2024-09-11 11:10:00,107.93,108.3,107.91,108.26,31019.0,105.733,106.0955,105.7134,106.0563,31019.0
2024-09-11 11:15:00,108.24,108.27,108.19,108.26,31998.0,106.0367,106.0661,105.9877,106.0563,31998.0
2024-09-11 11:20:00,108.23,108.24,108.14,108.21,12921.0,106.0269,106.0367,105.9387,106.0073,12921.0
2024-09-11 11:25:00,108.2,108.28,108.17,108.27,40604.0,105.9975,106.0759,105.9681,106.0661,40604.0
2024-09-11 11:30:00,108.27,108.46,108.26,108.45,21216.0,106.0661,106.2522,106.0563,106.2424,21216.0
2024-09-11 11:35:00,108.46,108.67,108.46,108.65,23193.0,106.2522,106.458,106.2522,106.4384,23193.0
2024-09-11 11:40:00,108.63,108.73,108.61,108.69,22285.0,106.4188,106.5167,106.3992,106.4775,22285.0
2024-09-11 11:45:00,108.7,108.72,108.59,108.6,18670.0,106.4873,106.5069,106.3796,106.3894,18670.0
2024-09-11 11:50:00,108.61,108.61,108.44,108.44,46256.0,106.3992,106.3992,106.2326,106.2326,46256.0
2024-09-11 11:55:00,108.38,108.46,108.17,108.45,28844.0,106.1739,106.2522,105.9681,106.2424,28844.0
2024-09-11 12:00:00,108.43,108.66,108.4,108.65,30151.0,106.2228,106.4482,106.1934,106.4384,30151.0
2024-09-11 12:05:00,108.65,108.79,108.61,108.62,36878.0,106.4384,106.5755,106.3992,106.409,36878.0
2024-09-11 12:10:00,108.66,108.76,108.64,108.74,11033.0,106.4482,106.5461,106.4286,106.5265,11033.0
2024-09-11 12:15:00,108.75,108.78,108.64,108.78,5872.0,106.5363,106.5657,106.4286,106.5657,5872.0
2024-09-11 12:20:00,108.77,108.86,108.72,108.84,13752.0,106.5559,106.6441,106.5069,106.6245,13752.0
2024-09-11 12:25:00,108.81,108.94,108.79,108.93,18905.0,106.5951,106.7225,106.5755,106.7127,18905.0
2024-09-11 12:30:00,108.95,108.99,108.91,108.96,11723.0,106.7323,106.7714,106.6931,106.7421,11723.0
2024-09-11 12:35:00,108.97,109.01,108.9,109.01,12032.0,106.7518,106.791,106.6833,106.791,12032.0
2024-09-11 12:40:00,109.05,109.06,108.95,108.99,14558.0,106.8302,106.84,106.7323,106.7714,14558.0
2024-09-11 12:45:00,109.02,109.04,108.97,108.98,17937.0,106.8008,106.8204,106.7518,106.7616,17937.0
2024-09-11 12:50:00,109.0,109.15,109.0,109.15,15266.0,106.7812,106.9282,106.7812,106.9282,15266.0
2024-09-11 12:55:00,109.14,109.15,109.02,109.07,10660.0,106.9184,106.9282,106.8008,106.8498,10660.0
2024-09-11 13:00:00,109.09,109.23,109.08,109.22,16342.0,106.8694,107.0066,106.8596,106.9968,16342.0
2024-09-11 13:05:00,109.22,109.34,109.15,109.29,45593.0,106.9968,107.1143,106.9282,107.0653,45593.0
2024-09-11 13:10:00,109.32,109.48,109.32,109.48,18962.0,107.0947,107.2515,107.0947,107.2515,18962.0
2024-09-11 13:15:00,109.48,109.53,109.44,109.44,24292.0,107.2515,107.3004,107.2123,107.2123,24292.0
2024-09-11 13:20:00,109.45,109.45,109.31,109.31,32545.0,107.2221,107.2221,107.0849,107.0849,32545.0
2024-09-11 13:25:00,109.31,109.42,109.3,109.33,23490.0,107.0849,107.1927,107.0751,107.1045,23490.0
2024-09-11 13:30:00,109.34,109.51,109.34,109.51,26507.0,107.1143,107.2809,107.1143,107.2809,26507.0
2024-09-11 13:35:00,109.51,109.51,109.39,109.49,89127.0,107.2809,107.2809,107.1633,107.2613,89127.0
2024-09-11 13:40:00,109.49,109.53,109.48,109.52,24489.0,107.2613,107.3004,107.2515,107.2907,24489.0
2024-09-11 13:45:00,109.53,109.72,109.52,109.69,15743.0,107.3004,107.4866,107.2907,107.4572,15743.0
2024-09-11 13:50:00,109.68,109.74,109.45,109.47,23134.0,107.4474,107.5062,107.2221,107.2417,23134.0
2024-09-11 13:55:00,109.48,109.49,109.37,109.48,12329.0,107.2515,107.2613,107.1437,107.2515,12329.0
2024-09-11 14:00:00,109.45,109.5,109.39,109.49,37589.0,107.2221,107.2711,107.1633,107.2613,37589.0
2024-09-11 14:05:00,109.46,109.53,109.46,109.47,31764.0,107.2319,107.3004,107.2319,107.2417,31764.0
2024-09-11 14:10:00,109.48,109.52,109.41,109.41,21847.0,107.2515,107.2907,107.1829,107.1829,21847.0
2024-09-11 14:15:00,109.41,109.45,109.35,109.41,55843.0,107.1829,107.2221,107.1241,107.1829,55843.0
2024-09-11 14:20:00,109.43,109.57,109.42,109.56,59011.0,107.2025,107.3396,107.1927,107.3298,59011.0
2024-09-11 14:25:00,109.57,109.63,109.54,109.61,12575.0,107.3396,107.3984,107.3102,107.3788,12575.0
2024-09-11 14:30:00,109.62,109.74,109.61,109.71,19694.0,107.3886,107.5062,107.3788,107.4768,19694.0
2024-09-11 14:35:00,109.71,109.85,109.63,109.85,15561.0,107.4768,107.6139,107.3984,107.6139,15561.0
2024-09-11 14:40:00,109.86,110.04,109.86,110.0,41724.0,107.6237,107.8001,107.6237,107.7609,41724.0
2024-09-11 14:45:00,109.99,110.0,109.84,109.85,16088.0,107.7511,107.7609,107.6041,107.6139,16088.0
2024-09-11 14:50:00,109.83,109.83,109.64,109.64,26153.0,107.5943,107.5943,107.4082,107.4082,26153.0
2024-09-11 14:55:00,109.65,109.8,109.65,109.75,32919.0,107.418,107.565,107.418,107.516,32919.0
2024-09-11 15:00:00,109.75,109.76,109.64,109.71,33246.0,107.516,107.5258,107.4082,107.4768,33246.0
2024-09-11 15:05:00,109.72,109.84,109.71,109.81,22170.0,107.4866,107.6041,107.4768,107.5747,22170.0
2024-09-11 15:10:00,109.83,109.85,109.75,109.76,68872.0,107.5943,107.6139,107.516,107.5258,68872.0
2024-09-11 15:15:00,109.78,109.91,109.77,109.83,52548.0,107.5454,107.6727,107.5356,107.5943,52548.0
2024-09-11 15:20:00,109.84,109.96,109.81,109.94,47593.0,107.6041,107.7217,107.5747,107.7021,47593.0
2024-09-11 15:25:00,109.93,110.05,109.93,110.0,55923.0,107.6923,107.8099,107.6923,107.7609,55923.0
2024-09-11 15:30:00,110.0,110.15,109.95,110.14,59408.0,107.7609,107.9078,107.7119,107.898,59408.0
2024-09-11 15:35:00,110.15,110.17,109.91,109.92,46206.0,107.9078,107.9274,107.6727,107.6825,46206.0
2024-09-11 15:40:00,109.93,109.94,109.81,109.92,45925.0,107.6923,107.7021,107.5747,107.6825,45925.0
2024-09-11 15:45:00,109.9,109.99,109.89,109.99,79878.0,107.6629,107.7511,107.6531,107.7511,79878.0
2024-09-11 15:50:00,109.97,109.99,109.83,109.98,62589.0,107.7315,107.7511,107.5943,107.7413,62589.0
2024-09-11 15:55:00,109.97,110.16,109.97,110.02,176505.0,107.7315,107.9176,107.7315,107.7805,176505.0
2024-09-12 09:30:00,110.6,111.1,110.54,110.74,96404.0,108.3487,108.8385,108.2899,108.4858,96404.0
2024-09-12 09:35:00,110.69,110.87,110.61,110.62,25610.0,108.4368,108.6132,108.3585,108.3683,25610.0
2024-09-12 09:40:00,110.6,110.76,110.4,110.6,24252.0,108.3487,108.5054,108.1527,108.3487,24252.0
2024-09-12 09:45:00,110.62,110.65,110.03,110.03,24598.0,108.3683,108.3976,107.7903,107.7903,24598.0
2024-09-12 09:50:00,110.02,110.29,109.89,110.27,27548.0,107.7805,108.045,107.6531,108.0254,27548.0
2024-09-12 09:55:00,110.22,110.26,110.09,110.15,7631.0,107.9764,108.0156,107.849,107.9078,7631.0
2024-09-12 10:00:00,110.09,110.11,109.9,109.93,22333.0,107.849,107.8686,107.6629,107.6923,22333.0
2024-09-12 10:05:00,109.94,110.16,109.94,110.16,21511.0,107.7021,107.9176,107.7021,107.9176,21511.0
2024-09-12 10:10:00,110.17,110.44,110.14,110.44,11110.0,107.9274,108.1919,107.898,108.1919,11110.0
2024-09-12 10:15:00,110.41,110.68,110.38,110.64,17142.0,108.1625,108.427,108.1331,108.3879,17142.0
2024-09-12 10:20:00,110.63,110.75,110.62,110.72,9865.0,108.3781,108.4956,108.3683,108.4662,9865.0
2024-09-12 10:25:00,110.74,110.86,110.71,110.86,65892.0,108.4858,108.6034,108.4564,108.6034,65892.0
2024-09-12 10:30:00,110.87,111.21,110.87,111.21,519853.0,108.6132,108.9462,108.6132,108.9462,519853.0
2024-09-12 10:35:00,111.14,111.21,110.89,111.17,67633.0,108.8777,108.9462,108.6328,108.9071,67633.0
2024-09-12 10:40:00,111.13,111.29,111.1,111.28,13129.0,108.8679,109.0246,108.8385,109.0148,13129.0
2024-09-12 10:45:00,111.27,111.32,111.19,111.3,23804.0,109.005,109.054,108.9267,109.0344,23804.0
2024-09-12 10:50:00,111.32,111.33,111.04,111.05,121863.0,109.054,109.0638,108.7797,108.7895,121863.0
2024-09-12 10:55:00,111.02,111.26,110.86,110.86,31646.0,108.7601,108.9952,108.6034,108.6034,31646.0
2024-09-12 11:00:00,110.84,111.0,110.81,111.0,15466.0,108.5838,108.7405,108.5544,108.7405,15466.0
2024-09-12 11:05:00,111.01,111.05,110.92,111.02,7326.0,108.7503,108.7895,108.6622,108.7601,7326.0
2024-09-12 11:10:00,110.96,111.31,110.93,111.3,18570.0,108.7013,109.0442,108.6719,109.0344,18570.0
2024-09-12 11:15:00,111.29,111.32,111.08,111.23,19079.0,109.0246,109.054,108.8189,108.9658,19079.0
2024-09-12 11:20:00,111.25,111.27,111.17,111.26,12802.0,108.9854,109.005,108.9071,108.9952,12802.0
2024-09-12 11:25:00,111.24,111.34,111.1,111.27,6571.0,108.9756,109.0736,108.8385,109.005,6571.0
2024-09-12 11:30:00,111.28,111.42,111.26,111.37,16495.0,109.0148,109.152,108.9952,109.103,16495.0
2024-09-12 11:35:00,111.36,111.42,111.32,111.35,27712.0,109.0932,109.152,109.054,109.0834,27712.0
2024-09-12 11:40:00,111.38,111.44,111.16,111.17,27595.0,109.1128,109.1716,108.8973,108.9071,27595.0
2024-09-12 11:45:00,111.17,111.18,111.01,111.05,22529.0,108.9071,108.9169,108.7503,108.7895,22529.0
2024-09-12 11:50:00,111.04,111.09,110.98,111.0,4463.0,108.7797,108.8287,108.7209,108.7405,4463.0
2024-09-12 11:55:00,111.01,111.05,110.91,110.96,12511.0,108.7503,108.7895,108.6524,108.7013,12511.0
2024-09-12 12:00:00,110.95,111.05,110.92,111.05,18214.0,108.6915,108.7895,108.6622,108.7895,18214.0
2024-09-12 12:05:00,111.03,111.05,110.95,111.04,24755.0,108.7699,108.7895,108.6915,108.7797,24755.0
2024-09-12 12:10:00,111.05,111.05,110.91,110.97,23035.0,108.7895,108.7895,108.6524,108.7111,23035.0
2024-09-12 12:15:00,110.99,111.1,110.99,111.07,6757.0,108.7307,108.8385,108.7307,108.8091,6757.0
2024-09-12 12:20:00,111.07,111.1,110.99,111.02,14276.0,108.8091,108.8385,108.7307,108.7601,14276.0
2024-09-12 12:25:00,111.03,111.06,110.95,110.95,22682.0,108.7699,108.7993,108.6915,108.6915,22682.0
2024-09-12 12:30:00,110.95,111.0,110.89,110.96,5334.0,108.6915,108.7405,108.6328,108.7013,5334.0
2024-09-12 12:35:00,110.95,110.96,110.84,110.84,23126.0,108.6915,108.7013,108.5838,108.5838,23126.0
2024-09-12 12:40:00,110.84,111.01,110.83,111.0,3529.0,108.5838,108.7503,108.574,108.7405,3529.0
2024-09-12 12:45:00,111.01,111.07,110.99,111.06,10315.0,108.7503,108.8091,108.7307,108.7993,10315.0
2024-09-12 12:50:00,111.08,111.29,111.08,111.27,25853.0,108.8189,109.0246,108.8189,109.005,25853.0
2024-09-12 12:55:00,111.27,111.4,111.25,111.36,28302.0,109.005,109.1324,108.9854,109.0932,28302.0
2024-09-12 13:00:00,111.36,111.43,111.29,111.34,513733.0,109.0932,109.1618,109.0246,109.0736,513733.0
2024-09-12 13:05:00,111.36,111.38,111.28,111.34,102029.0,109.0932,109.1128,109.0148,109.0736,102029.0
2024-09-12 13:10:00,111.34,111.35,111.25,111.3,53674.0,109.0736,109.0834,108.9854,109.0344,53674.0
2024-09-12 13:15:00,111.29,111.33,111.25,111.33,18282.0,109.0246,109.0638,108.9854,109.0638,18282.0
2024-09-12 13:20:00,111.3,111.39,111.23,111.39,37703.0,109.0344,109.1226,108.9658,109.1226,37703.0
2024-09-12 13:25:00,111.4,111.42,111.34,111.42,3749.0,109.1324,109.152,109.0736,109.152,3749.0
2024-09-12 13:30:00,111.42,111.54,111.41,111.53,9217.0,109.152,109.2695,109.1422,109.2597,9217.0
2024-09-12 13:35:00,111.55,111.63,111.55,111.63,6058.0,109.2793,109.3577,109.2793,109.3577,6058.0
2024-09-12 13:40:00,111.62,111.7,111.59,111.67,9141.0,109.3479,109.4263,109.3185,109.3969,9141.0
2024-09-12 13:45:00,111.68,111.77,111.65,111.75,28555.0,109.4067,109.4949,109.3773,109.4753,28555.0
2024-09-12 13:50:00,111.75,111.96,111.75,111.94,9904.0,109.4753,109.681,109.4753,109.6614,9904.0
2024-09-12 13:55:00,111.95,112.05,111.92,111.98,28084.0,109.6712,109.7692,109.6418,109.7006,28084.0
2024-09-12 14:00:00,111.98,111.98,111.87,111.89,41036.0,109.7006,109.7006,109.5928,109.6124,41036.0
2024-09-12 14:05:00,111.89,111.89,111.63,111.63,14855.0,109.6124,109.6124,109.3577,109.3577,14855.0
2024-09-12 14:10:00,111.65,111.69,111.58,111.58,15765.0,109.3773,109.4165,109.3087,109.3087,15765.0
2024-09-12 14:15:00,111.57,111.62,111.48,111.49,25443.0,109.2989,109.3479,109.2108,109.2206,25443.0
2024-09-12 14:20:00,111.49,111.61,111.48,111.61,37220.0,109.2206,109.3381,109.2108,109.3381,37220.0
2024-09-12 14:25:00,111.59,111.61,111.49,111.53,28259.0,109.3185,109.3381,109.2206,109.2597,28259.0
2024-09-12 14:30:00,111.52,111.55,111.42,111.49,43872.0,109.2499,109.2793,109.152,109.2206,43872.0
2024-09-12 14:35:00,111.5,111.53,111.44,111.45,23006.0,109.2303,109.2597,109.1716,109.1814,23006.0
2024-09-12 14:40:00,111.45,111.47,111.37,111.38,50800.0,109.1814,109.201,109.103,109.1128,50800.0
2024-09-12 14:45:00,111.39,111.42,111.35,111.35,28873.0,109.1226,109.152,109.0834,109.0834,28873.0
2024-09-12 14:50:00,111.37,111.39,111.02,111.24,38420.0,109.103,109.1226,108.7601,108.9756,38420.0
2024-09-12 14:55:00,111.24,111.34,111.17,111.33,37173.0,108.9756,109.0736,108.9071,109.0638,37173.0
2024-09-12 15:00:00,111.31,111.34,111.2,111.24,28331.0,109.0442,109.0736,108.9365,108.9756,28331.0
2024-09-12 15:05:00,111.26,111.48,111.25,111.44,28543.0,108.9952,109.2108,108.9854,109.1716,28543.0
2024-09-12 15:10:00,111.43,111.5,111.38,111.43,109134.0,109.1618,109.2303,109.1128,109.1618,109134.0
2024-09-12 15:15:00,111.42,111.49,111.4,111.46,38360.0,109.152,109.2206,109.1324,109.1912,38360.0
2024-09-12 15:20:00,111.44,111.45,111.35,111.38,26060.0,109.1716,109.1814,109.0834,109.1128,26060.0
2024-09-12 15:25:00,111.38,111.45,111.36,111.43,30508.0,109.1128,109.1814,109.0932,109.1618,30508.0
2024-09-12 15:30:00,111.42,111.42,111.29,111.32,32039.0,109.152,109.152,109.0246,109.054,32039.0
2024-09-12 15:35:00,111.33,111.43,111.33,111.37,32249.0,109.0638,109.1618,109.0638,109.103,32249.0
2024-09-12 15:40:00,111.36,111.38,111.32,111.35,48403.0,109.0932,109.1128,109.054,109.0834,48403.0
2024-09-12 15:45:00,111.34,111.4,111.21,111.23,39633.0,109.0736,109.1324,108.9462,108.9658,39633.0
2024-09-12 15:50:00,111.22,111.34,111.17,111.3,52431.0,108.956,109.0736,108.9071,109.0344,52431.0
2024-09-12 15:55:00,111.31,111.46,111.31,111.46,59148.0,109.0442,109.1912,109.0442,109.1912,59148.0
2024-09-13 09:30:00,112.68,113.27,112.68,113.05,84890.0,110.3863,110.9643,110.3863,110.7488,84890.0
2024-09-13 09:35:00,113.17,113.21,112.8,112.85,24285.0,110.8664,110.9055,110.5039,110.5529,24285.0
2024-09-13 09:40:00,112.8,112.9,112.69,112.79,33438.0,110.5039,110.6018,110.3961,110.4941,33438.0
2024-09-13 09:45:00,112.82,113.24,112.79,113.22,34616.0,110.5235,110.9349,110.4941,110.9153,34616.0
2024-09-13 09:50:00,113.2,113.32,113.11,113.32,38584.0,110.8957,111.0133,110.8076,111.0133,38584.0
2024-09-13 09:55:00,113.34,113.49,113.31,113.4,60208.0,111.0329,111.1798,111.0035,111.0917,60208.0
2024-09-13 10:00:00,113.47,113.66,113.04,113.15,58447.0,111.1602,111.3464,110.739,110.8468,58447.0
2024-09-13 10:05:00,113.18,113.37,113.08,113.32,33983.0,110.8761,111.0623,110.7782,111.0133,33983.0
2024-09-13 10:10:00,113.37,113.69,113.37,113.67,20791.0,111.0623,111.3758,111.0623,111.3562,20791.0
2024-09-13 10:15:00,113.64,113.76,113.58,113.74,30951.0,111.3268,111.4443,111.268,111.4248,30951.0
2024-09-13 10:20:00,113.73,113.87,113.61,113.87,12442.0,111.415,111.5521,111.2974,111.5521,12442.0
2024-09-13 10:25:00,113.88,113.91,113.65,113.69,32661.0,111.5619,111.5913,111.3366,111.3758,32661.0
2024-09-13 10:30:00,113.7,113.72,113.5,113.59,30396.0,111.3856,111.4052,111.1896,111.2778,30396.0
2024-09-13 10:35:00,113.58,113.87,113.51,113.85,32302.0,111.268,111.5521,111.1994,111.5325,32302.0
2024-09-13 10:40:00,113.88,114.01,113.82,113.96,15104.0,111.5619,111.6893,111.5031,111.6403,15104.0
2024-09-13 10:45:00,113.94,114.0,113.82,113.98,25064.0,111.6207,111.6795,111.5031,111.6599,25064.0
2024-09-13 10:50:00,113.98,114.03,113.84,113.87,36119.0,111.6599,111.7088,111.5227,111.5521,36119.0
2024-09-13 10:55:00,113.89,114.02,113.68,113.82,17477.0,111.5717,111.6991,111.366,111.5031,17477.0
2024-09-13 11:00:00,113.81,113.81,113.6,113.7,19194.0,111.4933,111.4933,111.2876,111.3856,19194.0
2024-09-13 11:05:00,113.71,113.74,113.55,113.59,15080.0,111.3954,111.4248,111.2386,111.2778,15080.0
2024-09-13 11:10:00,113.6,113.72,113.59,113.63,14024.0,111.2876,111.4052,111.2778,111.317,14024.0
2024-09-13 11:15:00,113.62,113.7,113.47,113.53,20168.0,111.3072,111.3856,111.1602,111.219,20168.0
2024-09-13 11:20:00,113.52,113.76,113.46,113.75,20264.0,111.2092,111.4443,111.1504,111.4345,20264.0
2024-09-13 11:25:00,113.76,113.89,113.76,113.77,53017.0,111.4443,111.5717,111.4443,111.4541,53017.0
2024-09-13 11:30:00,113.76,113.87,113.74,113.83,23281.0,111.4443,111.5521,111.4248,111.5129,23281.0
2024-09-13 11:35:00,113.83,113.95,113.8,113.91,12604.0,111.5129,111.6305,111.4835,111.5913,12604.0
2024-09-13 11:40:00,113.93,114.13,113.92,114.11,17721.0,111.6109,111.8068,111.6011,111.7872,17721.0
2024-09-13 11:45:00,114.12,114.18,114.12,114.17,26839.0,111.797,111.8558,111.797,111.846,26839.0
2024-09-13 11:50:00,114.12,114.25,114.1,114.23,22612.0,111.797,111.9244,111.7774,111.9048,22612.0
2024-09-13 11:55:00,114.24,114.25,114.15,114.21,19406.0,111.9146,111.9244,111.8264,111.8852,19406.0
2024-09-13 12:00:00,114.23,114.3,114.19,114.22,17324.0,111.9048,111.9734,111.8656,111.895,17324.0
2024-09-13 12:05:00,114.22,114.3,114.15,114.28,31020.0,111.895,111.9734,111.8264,111.9538,31020.0
2024-09-13 12:10:00,114.28,114.4,114.25,114.32,33791.0,111.9538,112.0713,111.9244,111.9929,33791.0
2024-09-13 12:15:00,114.33,114.41,114.27,114.36,14390.0,112.0027,112.0811,111.944,112.0321,14390.0
2024-09-13 12:20:00,114.37,114.38,114.27,114.32,17683.0,112.0419,112.0517,111.944,111.9929,17683.0
2024-09-13 12:25:00,114.32,114.32,114.17,114.17,20998.0,111.9929,111.9929,111.846,111.846,20998.0
2024-09-13 12:30:00,114.17,114.18,114.01,114.07,21894.0,111.846,111.8558,111.6893,111.748,21894.0
2024-09-13 12:35:00,114.06,114.12,114.02,114.12,14289.0,111.7382,111.797,111.6991,111.797,14289.0
2024-09-13 12:40:00,114.13,114.18,114.05,114.16,13517.0,111.8068,111.8558,111.7284,111.8362,13517.0
2024-09-13 12:45:00,114.15,114.2,114.07,114.13,17779.0,111.8264,111.8754,111.748,111.8068,17779.0
2024-09-13 12:50:00,114.12,114.22,114.06,114.2,23442.0,111.797,111.895,111.7382,111.8754,23442.0
2024-09-13 12:55:00,114.22,114.23,114.12,114.14,61699.0,111.895,111.9048,111.797,111.8166,61699.0
2024-09-13 13:00:00,114.14,114.24,114.12,114.22,21893.0,111.8166,111.9146,111.797,111.895,21893.0
2024-09-13 13:05:00,114.21,114.27,114.17,114.17,15174.0,111.8852,111.944,111.846,111.846,15174.0
2024-09-13 13:10:00,114.21,114.24,114.16,114.21,13361.0,111.8852,111.9146,111.8362,111.8852,13361.0
2024-09-13 13:15:00,114.21,114.27,114.18,114.23,24487.0,111.8852,111.944,111.8558,111.9048,24487.0
2024-09-13 13:20:00,114.22,114.23,114.12,114.13,12311.0,111.895,111.9048,111.797,111.8068,12311.0
2024-09-13 13:25:00,114.13,114.21,114.11,114.16,13779.0,111.8068,111.8852,111.7872,111.8362,13779.0
2024-09-13 13:30:00,114.18,114.25,114.18,114.2,8811.0,111.8558,111.9244,111.8558,111.8754,8811.0
2024-09-13 13:35:00,114.18,114.3,114.17,114.27,10326.0,111.8558,111.9734,111.846,111.944,10326.0
2024-09-13 13:40:00,114.26,114.3,114.2,114.27,19606.0,111.9342,111.9734,111.8754,111.944,19606.0
2024-09-13 13:45:00,114.24,114.25,114.17,114.18,13216.0,111.9146,111.9244,111.846,111.8558,13216.0
2024-09-13 13:50:00,114.18,114.18,114.04,114.04,7246.0,111.8558,111.8558,111.7186,111.7186,7246.0
2024-09-13 13:55:00,114.05,114.05,113.9,113.95,9929.0,111.7284,111.7284,111.5815,111.6305,9929.0
2024-09-13 14:00:00,113.95,113.96,113.63,113.82,38519.0,111.6305,111.6403,111.317,111.5031,38519.0
2024-09-13 14:05:00,113.84,114.03,113.82,113.98,5567.0,111.5227,111.7088,111.5031,111.6599,5567.0
2024-09-13 14:10:00,113.96,113.98,113.88,113.92,16152.0,111.6403,111.6599,111.5619,111.6011,16152.0
2024-09-13 14:15:00,113.92,113.97,113.9,113.97,9816.0,111.6011,111.6501,111.5815,111.6501,9816.0
2024-09-13 14:20:00,113.95,113.97,113.79,113.79,15060.0,111.6305,111.6501,111.4737,111.4737,15060.0
2024-09-13 14:25:00,113.8,113.85,113.75,113.8,16971.0,111.4835,111.5325,111.4345,111.4835,16971.0
2024-09-13 14:30:00,113.8,113.9,113.74,113.87,15827.0,111.4835,111.5815,111.4248,111.5521,15827.0
2024-09-13 14:35:00,113.88,113.91,113.82,113.88,8683.0,111.5619,111.5913,111.5031,111.5619,8683.0
2024-09-13 14:40:00,113.88,114.01,113.87,113.96,8348.0,111.5619,111.6893,111.5521,111.6403,8348.0
2024-09-13 14:45:00,113.98,114.06,113.9,113.9,11656.0,111.6599,111.7382,111.5815,111.5815,11656.0
2024-09-13 14:50:00,113.89,113.89,113.74,113.8,28048.0,111.5717,111.5717,111.4248,111.4835,28048.0
2024-09-13 14:55:00,113.8,113.84,113.78,113.81,15885.0,111.4835,111.5227,111.4639,111.4933,15885.0
2024-09-13 15:00:00,113.79,113.79,113.65,113.7,23929.0,111.4737,111.4737,111.3366,111.3856,23929.0
2024-09-13 15:05:00,113.7,113.79,113.67,113.68,11505.0,111.3856,111.4737,111.3562,111.366,11505.0
2024-09-13 15:10:00,113.69,113.73,113.63,113.66,11855.0,111.3758,111.415,111.317,111.3464,11855.0
2024-09-13 15:15:00,113.66,113.8,113.65,113.76,14023.0,111.3464,111.4835,111.3366,111.4443,14023.0
2024-09-13 15:20:00,113.77,113.83,113.75,113.8,22952.0,111.4541,111.5129,111.4345,111.4835,22952.0
2024-09-13 15:25:00,113.8,113.96,113.78,113.95,26112.0,111.4835,111.6403,111.4639,111.6305,26112.0
2024-09-13 15:30:00,113.93,114.15,113.91,114.15,21954.0,111.6109,111.8264,111.5913,111.8264,21954.0
2024-09-13 15:35:00,114.12,114.12,113.93,114.0,30378.0,111.797,111.797,111.6109,111.6795,30378.0
2024-09-13 15:40:00,114.01,114.03,113.93,113.99,19425.0,111.6893,111.7088,111.6109,111.6697,19425.0
2024-09-13 15:45:00,113.98,114.16,113.98,114.12,23232.0,111.6599,111.8362,111.6599,111.797,23232.0
2024-09-13 15:50:00,114.12,114.2,114.07,114.2,34040.0,111.797,111.8754,111.748,111.8754,34040.0
2024-09-13 15:55:00,114.19,114.31,114.18,114.27,93216.0,111.8656,111.9831,111.8558,111.944,93216.0
2024-09-16 09:30:00,114.58,115.04,114.58,114.84,77228.0,112.2477,112.6983,112.2477,112.5024,77228.0
2024-09-16 09:35:00,114.78,114.78,114.43,114.58,35884.0,112.4436,112.4436,112.1007,112.2477,35884.0
2024-09-16 09:40:00,114.52,114.52,114.15,114.16,20462.0,112.1889,112.1889,111.8264,111.8362,20462.0
2024-09-16 09:45:00,114.15,114.29,113.99,114.29,40239.0,111.8264,111.9636,111.6697,111.9636,40239.0
2024-09-16 09:50:00,114.3,114.66,114.27,114.59,29479.0,111.9734,112.326,111.944,112.2574,29479.0
2024-09-16 09:55:00,114.61,114.69,114.57,114.68,8924.0,112.277,112.3554,112.2379,112.3456,8924.0
2024-09-16 10:00:00,114.72,114.81,114.46,114.58,40018.0,112.3848,112.473,112.1301,112.2477,40018.0
2024-09-16 10:05:00,114.64,114.93,114.63,114.88,12292.0,112.3064,112.5905,112.2966,112.5415,12292.0
2024-09-16 10:10:00,114.83,114.87,114.72,114.75,17495.0,112.4926,112.5317,112.3848,112.4142,17495.0
2024-09-16 10:15:00,114.73,114.86,114.71,114.82,12228.0,112.3946,112.522,112.375,112.4828,12228.0
2024-09-16 10:20:00,114.84,114.85,114.59,114.59,13926.0,112.5024,112.5122,112.2574,112.2574,13926.0
2024-09-16 10:25:00,114.64,114.65,114.27,114.37,29909.0,112.3064,112.3162,111.944,112.0419,29909.0
2024-09-16 10:30:00,114.32,114.32,114.02,114.06,30518.0,111.9929,111.9929,111.6991,111.7382,30518.0
2024-09-16 10:35:00,114.04,114.3,114.02,114.2,24163.0,111.7186,111.9734,111.6991,111.8754,24163.0
2024-09-16 10:40:00,114.23,114.34,114.19,114.33,24343.0,111.9048,112.0125,111.8656,112.0027,24343.0
2024-09-16 10:45:00,114.29,114.36,114.18,114.31,23887.0,111.9636,112.0321,111.8558,111.9831,23887.0
2024-09-16 10:50:00,114.31,114.39,114.15,114.19,15614.0,111.9831,112.0615,111.8264,111.8656,15614.0
2024-09-16 10:55:00,114.16,114.23,114.14,114.17,8343.0,111.8362,111.9048,111.8166,111.846,8343.0
2024-09-16 11:00:00,114.2,114.2,114.07,114.13,16254.0,111.8754,111.8754,111.748,111.8068,16254.0
2024-09-16 11:05:00,114.18,114.42,114.17,114.41,22250.0,111.8558,112.0909,111.846,112.0811,22250.0
2024-09-16 11:10:00,114.43,114.49,114.32,114.32,19391.0,112.1007,112.1595,111.9929,111.9929,19391.0
2024-09-16 11:15:00,114.31,114.37,114.25,114.3,34325.0,111.9831,112.0419,111.9244,111.9734,34325.0
2024-09-16 11:20:00,114.28,114.35,114.2,114.35,11782.0,111.9538,112.0223,111.8754,112.0223,11782.0
2024-09-16 11:25:00,114.37,114.37,114.1,114.1,10272.0,112.0419,112.0419,111.7774,111.7774,10272.0
2024-09-16 11:30:00,114.09,114.18,114.07,114.18,17408.0,111.7676,111.8558,111.748,111.8558,17408.0
2024-09-16 11:35:00,114.16,114.16,114.07,114.13,37766.0,111.8362,111.8362,111.748,111.8068,37766.0
2024-09-16 11:40:00,114.16,114.25,114.1,114.24,19047.0,111.8362,111.9244,111.7774,111.9146,19047.0
2024-09-16 11:45:00,114.23,114.35,114.19,114.32,22758.0,111.9048,112.0223,111.8656,111.9929,22758.0
2024-09-16 11:50:00,114.33,114.45,114.28,114.43,19739.0,112.0027,112.1203,111.9538,112.1007,19739.0
2024-09-16 11:55:00,114.44,114.49,114.38,114.42,9129.0,112.1105,112.1595,112.0517,112.0909,9129.0
2024-09-16 12:00:00,114.41,114.47,114.36,114.37,5386.0,112.0811,112.1399,112.0321,112.0419,5386.0
2024-09-16 12:05:00,114.34,114.46,114.33,114.41,13433.0,112.0125,112.1301,112.0027,112.0811,13433.0
2024-09-16 12:10:00,114.41,114.42,114.24,114.27,49495.0,112.0811,112.0909,111.9146,111.944,49495.0
2024-09-16 12:15:00,114.28,114.33,114.22,114.32,8713.0,111.9538,112.0027,111.895,111.9929,8713.0
2024-09-16 12:20:00,114.34,114.43,114.34,114.36,12663.0,112.0125,112.1007,112.0125,112.0321,12663.0
2024-09-16 12:25:00,114.42,114.64,114.41,114.63,25965.0,112.0909,112.3064,112.0811,112.2966,25965.0
2024-09-16 12:30:00,114.65,114.69,114.53,114.59,19601.0,112.3162,112.3554,112.1987,112.2574,19601.0
2024-09-16 12:35:00,114.58,114.65,114.58,114.59,10055.0,112.2477,112.3162,112.2477,112.2574,10055.0
2024-09-16 12:40:00,114.61,114.67,114.59,114.59,6757.0,112.277,112.3358,112.2574,112.2574,6757.0
2024-09-16 12:45:00,114.6,114.61,114.53,114.61,8676.0,112.2672,112.277,112.1987,112.277,8676.0
2024-09-16 12:50:00,114.61,114.64,114.59,114.64,26192.0,112.277,112.3064,112.2574,112.3064,26192.0
2024-09-16 12:55:00,114.63,114.7,114.62,114.65,11695.0,112.2966,112.3652,112.2868,112.3162,11695.0
2024-09-16 13:00:00,114.66,114.68,114.6,114.61,13260.0,112.326,112.3456,112.2672,112.277,13260.0
2024-09-16 13:05:00,114.62,114.63,114.53,114.59,12577.0,112.2868,112.2966,112.1987,112.2574,12577.0
2024-09-16 13:10:00,114.58,114.6,114.54,114.54,7800.0,112.2477,112.2672,112.2085,112.2085,7800.0
2024-09-16 13:15:00,114.54,114.61,114.53,114.57,45268.0,112.2085,112.277,112.1987,112.2379,45268.0
2024-09-16 13:20:00,114.58,114.62,114.53,114.59,10251.0,112.2477,112.2868,112.1987,112.2574,10251.0
2024-09-16 13:25:00,114.59,114.62,114.48,114.53,11026.0,112.2574,112.2868,112.1497,112.1987,11026.0
2024-09-16 13:30:00,114.52,114.57,114.52,114.57,11859.0,112.1889,112.2379,112.1889,112.2379,11859.0
2024-09-16 13:35:00,114.56,114.71,114.55,114.71,14543.0,112.2281,112.375,112.2183,112.375,14543.0
2024-09-16 13:40:00,114.67,114.74,114.66,114.71,9404.0,112.3358,112.4044,112.326,112.375,9404.0
2024-09-16 13:45:00,114.71,114.73,114.63,114.65,11655.0,112.375,112.3946,112.2966,112.3162,11655.0
2024-09-16 13:50:00,114.65,114.66,114.61,114.64,10968.0,112.3162,112.326,112.277,112.3064,10968.0
2024-09-16 13:55:00,114.63,114.68,114.63,114.66,40103.0,112.2966,112.3456,112.2966,112.326,40103.0
2024-09-16 14:00:00,114.64,114.64,114.54,114.54,10169.0,112.3064,112.3064,112.2085,112.2085,10169.0
2024-09-16 14:05:00,114.54,114.67,114.54,114.66,32570.0,112.2085,112.3358,112.2085,112.326,32570.0
2024-09-16 14:10:00,114.67,114.76,114.67,114.7,24108.0,112.3358,112.424,112.3358,112.3652,24108.0
2024-09-16 14:15:00,114.69,114.71,114.61,114.64,11767.0,112.3554,112.375,112.277,112.3064,11767.0
2024-09-16 14:20:00,114.62,114.73,114.62,114.69,12305.0,112.2868,112.3946,112.2868,112.3554,12305.0
2024-09-16 14:25:00,114.7,114.73,114.68,114.71,13838.0,112.3652,112.3946,112.3456,112.375,13838.0
2024-09-16 14:30:00,114.72,114.74,114.65,114.72,31911.0,112.3848,112.4044,112.3162,112.3848,31911.0
2024-09-16 14:35:00,114.72,114.74,114.66,114.72,14721.0,112.3848,112.4044,112.326,112.3848,14721.0
2024-09-16 14:40:00,114.71,114.71,114.62,114.65,14917.0,112.375,112.375,112.2868,112.3162,14917.0
2024-09-16 14:45:00,114.63,114.75,114.59,114.75,27183.0,112.2966,112.4142,112.2574,112.4142,27183.0
2024-09-16 14:50:00,114.75,114.77,114.67,114.68,14560.0,112.4142,112.4338,112.3358,112.3456,14560.0
2024-09-16 14:55:00,114.69,114.85,114.67,114.85,29605.0,112.3554,112.5122,112.3358,112.5122,29605.0
2024-09-16 15:00:00,114.84,114.84,114.68,114.68,35534.0,112.5024,112.5024,112.3456,112.3456,35534.0
2024-09-16 15:05:00,114.69,114.81,114.67,114.8,29186.0,112.3554,112.473,112.3358,112.4632,29186.0
2024-09-16 15:10:00,114.81,114.81,114.62,114.63,32921.0,112.473,112.473,112.2868,112.2966,32921.0
2024-09-16 15:15:00,114.62,114.67,114.56,114.64,71943.0,112.2868,112.3358,112.2281,112.3064,71943.0
2024-09-16 15:20:00,114.63,114.66,114.61,114.64,14792.0,112.2966,112.326,112.277,112.3064,14792.0
2024-09-16 15:25:00,114.65,114.7,114.64,114.65,19409.0,112.3162,112.3652,112.3064,112.3162,19409.0
2024-09-16 15:30:00,114.65,114.73,114.6,114.7,14910.0,112.3162,112.3946,112.2672,112.3652,14910.0
2024-09-16 15:35:00,114.69,114.73,114.59,114.73,33741.0,112.3554,112.3946,112.2574,112.3946,33741.0
2024-09-16 15:40:00,114.72,114.75,114.7,114.74,23826.0,112.3848,112.4142,112.3652,112.4044,23826.0
2024-09-16 15:45:00,114.75,114.83,114.74,114.8,24599.0,112.4142,112.4926,112.4044,112.4632,24599.0
2024-09-16 15:50:00,114.81,114.85,114.72,114.79,49237.0,112.473,112.5122,112.3848,112.4534,49237.0
2024-09-16 15:55:00,114.78,114.82,114.73,114.77,58860.0,112.4436,112.4828,112.3946,112.4338,58860.0
2024-09-17 09:30:00,115.68,115.84,115.47,115.57,127580.0,113.3253,113.482,113.1195,113.2175,127580.0
2024-09-17 09:35:00,115.61,115.75,115.51,115.62,29992.0,113.2567,113.3938,113.1587,113.2665,29992.0
2024-09-17 09:40:00,115.59,115.59,115.45,115.48,20207.0,113.2371,113.2371,113.0999,113.1293,20207.0
2024-09-17 09:45:00,115.5,115.74,115.49,115.71,58380.0,113.1489,113.384,113.1391,113.3546,58380.0
2024-09-17 09:50:00,115.74,115.97,115.67,115.73,15849.0,113.384,113.6094,113.3155,113.3742,15849.0
2024-09-17 09:55:00,115.76,115.77,115.47,115.48,28334.0,113.4036,113.4134,113.1195,113.1293,28334.0
2024-09-17 10:00:00,115.53,115.75,115.46,115.75,27977.0,113.1783,113.3938,113.1097,113.3938,27977.0
2024-09-17 10:05:00,115.7,116.09,115.7,116.02,35428.0,113.3449,113.7269,113.3449,113.6583,35428.0
2024-09-17 10:10:00,116.05,116.2,115.96,116.2,39002.0,113.6877,113.8347,113.5996,113.8347,39002.0
2024-09-17 10:15:00,116.22,116.37,116.2,116.36,38924.0,113.8543,114.0012,113.8347,113.9914,38924.0
2024-09-17 10:20:00,116.39,116.62,116.39,116.62,19237.0,114.0208,114.2461,114.0208,114.2461,19237.0
2024-09-17 10:25:00,116.61,116.64,116.38,116.38,21032.0,114.2363,114.2657,114.011,114.011,21032.0
2024-09-17 10:30:00,116.42,116.52,116.32,116.45,17715.0,114.0502,114.1482,113.9522,114.0796,17715.0
2024-09-17 10:35:00,116.43,116.51,116.33,116.48,20715.0,114.06,114.1384,113.962,114.109,20715.0
2024-09-17 10:40:00,116.45,116.56,116.43,116.53,122525.0,114.0796,114.1873,114.06,114.158,122525.0
2024-09-17 10:45:00,116.56,116.73,116.54,116.71,20942.0,114.1873,114.3539,114.1678,114.3343,20942.0
2024-09-17 10:50:00,116.66,116.74,116.5,116.51,30007.0,114.2853,114.3637,114.1286,114.1384,30007.0
2024-09-17 10:55:00,116.51,116.58,116.35,116.48,42603.0,114.1384,114.2069,113.9816,114.109,42603.0
2024-09-17 11:00:00,116.49,116.73,116.47,116.58,89575.0,114.1188,114.3539,114.0992,114.2069,89575.0
2024-09-17 11:05:00,116.58,116.77,116.58,116.7,19403.0,114.2069,114.3931,114.2069,114.3245,19403.0
2024-09-17 11:10:00,116.69,116.72,116.58,116.63,10378.0,114.3147,114.3441,114.2069,114.2559,10378.0
2024-09-17 11:15:00,116.58,116.74,116.54,116.71,10698.0,114.2069,114.3637,114.1678,114.3343,10698.0
2024-09-17 11:20:00,116.64,116.79,116.59,116.79,59106.0,114.2657,114.4127,114.2167,114.4127,59106.0
2024-09-17 11:25:00,116.79,116.83,116.75,116.8,14980.0,114.4127,114.4519,114.3735,114.4225,14980.0
2024-09-17 11:30:00,116.78,116.86,116.73,116.75,21889.0,114.4029,114.4812,114.3539,114.3735,21889.0
2024-09-17 11:35:00,116.73,116.9,116.73,116.88,181112.0,114.3539,114.5204,114.3539,114.5008,181112.0
2024-09-17 11:40:00,116.91,116.93,116.84,116.85,11884.0,114.5302,114.5498,114.4616,114.4714,11884.0
2024-09-17 11:45:00,116.84,116.84,116.7,116.7,13911.0,114.4616,114.4616,114.3245,114.3245,13911.0
2024-09-17 11:50:00,116.72,116.76,116.63,116.63,13426.0,114.3441,114.3833,114.2559,114.2559,13426.0
2024-09-17 11:55:00,116.62,116.62,116.46,116.47,27794.0,114.2461,114.2461,114.0894,114.0992,27794.0
2024-09-17 12:00:00,116.44,116.55,116.38,116.51,20081.0,114.0698,114.1776,114.011,114.1384,20081.0
2024-09-17 12:05:00,116.5,116.51,116.44,116.44,26137.0,114.1286,114.1384,114.0698,114.0698,26137.0
2024-09-17 12:10:00,116.43,116.49,116.41,116.45,32387.0,114.06,114.1188,114.0404,114.0796,32387.0
2024-09-17 12:15:00,116.43,116.43,116.25,116.36,22321.0,114.06,114.06,113.8837,113.9914,22321.0
2024-09-17 12:20:00,116.34,116.44,116.16,116.24,34550.0,113.9718,114.0698,113.7955,113.8739,34550.0
2024-09-17 12:25:00,116.25,116.4,116.15,116.38,18583.0,113.8837,114.0306,113.7857,114.011,18583.0
2024-09-17 12:30:00,116.36,116.39,116.27,116.31,30095.0,113.9914,114.0208,113.9033,113.9424,30095.0
2024-09-17 12:35:00,116.31,116.31,116.14,116.22,21584.0,113.9424,113.9424,113.7759,113.8543,21584.0
2024-09-17 12:40:00,116.21,116.23,115.99,116.05,20684.0,113.8445,113.8641,113.6289,113.6877,20684.0
2024-09-17 12:45:00,116.05,116.07,115.6,115.63,18545.0,113.6877,113.7073,113.2469,113.2763,18545.0
2024-09-17 12:50:00,115.6,115.76,115.54,115.71,42760.0,113.2469,113.4036,113.1881,113.3546,42760.0
2024-09-17 12:55:00,115.71,115.8,115.47,115.52,49843.0,113.3546,113.4428,113.1195,113.1685,49843.0
2024-09-17 13:00:00,115.54,115.73,115.54,115.57,44851.0,113.1881,113.3742,113.1881,113.2175,44851.0
2024-09-17 13:05:00,115.6,115.66,115.52,115.53,22156.0,113.2469,113.3057,113.1685,113.1783,22156.0
2024-09-17 13:10:00,115.54,115.62,115.38,115.55,23845.0,113.1881,113.2665,113.0314,113.1979,23845.0
2024-09-17 13:15:00,115.56,115.71,115.49,115.7,10920.0,113.2077,113.3546,113.1391,113.3449,10920.0
2024-09-17 13:20:00,115.72,115.93,115.72,115.9,21565.0,113.3644,113.5702,113.3644,113.5408,21565.0
2024-09-17 13:25:00,115.9,115.91,115.79,115.82,15478.0,113.5408,113.5506,113.433,113.4624,15478.0
2024-09-17 13:30:00,115.8,115.92,115.7,115.72,18119.0,113.4428,113.5604,113.3449,113.3644,18119.0
2024-09-17 13:35:00,115.71,115.84,115.71,115.8,13735.0,113.3546,113.482,113.3546,113.4428,13735.0
2024-09-17 13:40:00,115.78,115.78,115.58,115.62,10476.0,113.4232,113.4232,113.2273,113.2665,10476.0
2024-09-17 13:45:00,115.61,115.84,115.48,115.84,26356.0,113.2567,113.482,113.1293,113.482,26356.0
2024-09-17 13:50:00,115.87,115.96,115.86,115.94,22405.0,113.5114,113.5996,113.5016,113.58,22405.0
2024-09-17 13:55:00,115.93,115.98,115.86,115.95,23155.0,113.5702,113.6192,113.5016,113.5898,23155.0
2024-09-17 14:00:00,115.87,115.99,115.86,115.96,19766.0,113.5114,113.6289,113.5016,113.5996,19766.0
2024-09-17 14:05:00,115.91,115.95,115.85,115.9,11854.0,113.5506,113.5898,113.4918,113.5408,11854.0
2024-09-17 14:10:00,115.89,115.89,115.68,115.69,20062.0,113.531,113.531,113.3253,113.3351,20062.0
2024-09-17 14:15:00,115.71,115.77,115.64,115.68,23579.0,113.3546,113.4134,113.2861,113.3253,23579.0
2024-09-17 14:20:00,115.68,115.8,115.65,115.76,28679.0,113.3253,113.4428,113.2959,113.4036,28679.0
2024-09-17 14:25:00,115.74,115.81,115.66,115.8,25891.0,113.384,113.4526,113.3057,113.4428,25891.0
2024-09-17 14:30:00,115.72,115.81,115.72,115.77,29122.0,113.3644,113.4526,113.3644,113.4134,29122.0
2024-09-17 14:35:00,115.76,115.85,115.76,115.83,12589.0,113.4036,113.4918,113.4036,113.4722,12589.0
2024-09-17 14:40:00,115.81,115.91,115.79,115.87,39336.0,113.4526,113.5506,113.433,113.5114,39336.0
2024-09-17 14:45:00,115.88,115.9,115.64,115.77,50223.0,113.5212,113.5408,113.2861,113.4134,50223.0
2024-09-17 14:50:00,115.76,115.87,115.68,115.86,22129.0,113.4036,113.5114,113.3253,113.5016,22129.0
2024-09-17 14:55:00,115.88,115.94,115.8,115.83,30716.0,113.5212,113.58,113.4428,113.4722,30716.0
2024-09-17 15:00:00,115.8,115.9,115.75,115.75,20059.0,113.4428,113.5408,113.3938,113.3938,20059.0
2024-09-17 15:05:00,115.75,115.79,115.67,115.7,34095.0,113.3938,113.433,113.3155,113.3449,34095.0
2024-09-17 15:10:00,115.68,115.8,115.67,115.79,17884.0,113.3253,113.4428,113.3155,113.433,17884.0
2024-09-17 15:15:00,115.78,115.8,115.63,115.64,33233.0,113.4232,113.4428,113.2763,113.2861,33233.0
2024-09-17 15:20:00,115.64,115.64,115.43,115.47,34531.0,113.2861,113.2861,113.0803,113.1195,34531.0
2024-09-17 15:25:00,115.46,115.64,115.46,115.63,30671.0,113.1097,113.2861,113.1097,113.2763,30671.0
2024-09-17 15:30:00,115.62,115.62,115.49,115.52,47916.0,113.2665,113.2665,113.1391,113.1685,47916.0
2024-09-17 15:35:00,115.52,115.57,115.46,115.57,29147.0,113.1685,113.2175,113.1097,113.2175,29147.0
2024-09-17 15:40:00,115.57,115.6,115.39,115.39,43442.0,113.2175,113.2469,113.0412,113.0412,43442.0
2024-09-17 15:45:00,115.4,115.54,115.4,115.53,32609.0,113.051,113.1881,113.051,113.1783,32609.0
2024-09-17 15:50:00,115.53,115.65,115.46,115.65,65081.0,113.1783,113.2959,113.1097,113.2959,65081.0
2024-09-17 15:55:00,115.63,115.7,115.55,115.68,167849.0,113.2763,113.3449,113.1979,113.3253,167849.0
2024-09-18 09:30:00,115.77,115.94,115.57,115.86,95033.0,113.4134,113.58,113.2175,113.5016,95033.0
2024-09-18 09:35:00,115.88,115.94,115.72,115.91,23535.0,113.5212,113.58,113.3644,113.5506,23535.0
2024-09-18 09:40:00,115.9,116.02,115.85,116.02,23185.0,113.5408,113.6583,113.4918,113.6583,23185.0
2024-09-18 09:45:00,116.03,116.2,116.02,116.11,20295.0,113.6681,113.8347,113.6583,113.7465,20295.0
2024-09-18 09:50:00,116.06,116.06,115.85,115.86,16381.0,113.6975,113.6975,113.4918,113.5016,16381.0
2024-09-18 09:55:00,115.85,115.86,115.66,115.69,17358.0,113.4918,113.5016,113.3057,113.3351,17358.0
2024-09-18 10:00:00,115.67,115.67,115.48,115.53,39777.0,113.3155,113.3155,113.1293,113.1783,39777.0
2024-09-18 10:05:00,115.58,115.67,115.53,115.67,24072.0,113.2273,113.3155,113.1783,113.3155,24072.0
2024-09-18 10:10:00,115.68,115.71,115.49,115.52,31946.0,113.3253,113.3546,113.1391,113.1685,31946.0
2024-09-18 10:15:00,115.54,115.76,115.5,115.53,34815.0,113.1881,113.4036,113.1489,113.1783,34815.0
2024-09-18 10:20:00,115.5,115.57,115.42,115.49,5934.0,113.1489,113.2175,113.0706,113.1391,5934.0
2024-09-18 10:25:00,115.44,115.68,115.39,115.6,45896.0,113.0901,113.3253,113.0412,113.2469,45896.0
2024-09-18 10:30:00,115.59,115.59,115.2,115.26,18653.0,113.2371,113.2371,112.855,112.9138,18653.0
2024-09-18 10:35:00,115.27,115.36,115.24,115.31,9251.0,112.9236,113.0118,112.8942,112.9628,9251.0
2024-09-18 10:40:00,115.33,115.43,115.3,115.36,8704.0,112.9824,113.0803,112.953,113.0118,8704.0
2024-09-18 10:45:00,115.36,115.46,115.34,115.46,34174.0,113.0118,113.1097,112.9922,113.1097,34174.0
2024-09-18 10:50:00,115.45,115.55,115.37,115.55,18044.0,113.0999,113.1979,113.0216,113.1979,18044.0
2024-09-18 10:55:00,115.55,115.74,115.52,115.73,25745.0,113.1979,113.384,113.1685,113.3742,25745.0
2024-09-18 11:00:00,115.74,115.87,115.73,115.78,25758.0,113.384,113.5114,113.3742,113.4232,25758.0
2024-09-18 11:05:00,115.8,115.87,115.75,115.83,15156.0,113.4428,113.5114,113.3938,113.4722,15156.0
2024-09-18 11:10:00,115.78,115.79,115.68,115.73,32813.0,113.4232,113.433,113.3253,113.3742,32813.0
2024-09-18 11:15:00,115.69,115.7,115.55,115.56,14527.0,113.3351,113.3449,113.1979,113.2077,14527.0
2024-09-18 11:20:00,115.57,115.6,115.47,115.49,13479.0,113.2175,113.2469,113.1195,113.1391,13479.0
2024-09-18 11:25:00,115.5,115.66,115.48,115.58,10398.0,113.1489,113.3057,113.1293,113.2273,10398.0
2024-09-18 11:30:00,115.56,115.56,115.49,115.52,8257.0,113.2077,113.2077,113.1391,113.1685,8257.0
2024-09-18 11:35:00,115.56,115.64,115.55,115.57,13294.0,113.2077,113.2861,113.1979,113.2175,13294.0
2024-09-18 11:40:00,115.55,115.57,115.4,115.48,16064.0,113.1979,113.2175,113.051,113.1293,16064.0
2024-09-18 11:45:00,115.48,115.48,115.27,115.36,42217.0,113.1293,113.1293,112.9236,113.0118,42217.0
2024-09-18 11:50:00,115.4,115.45,115.37,115.41,19660.0,113.051,113.0999,113.0216,113.0608,19660.0
2024-09-18 11:55:00,115.42,115.49,115.37,115.37,15426.0,113.0706,113.1391,113.0216,113.0216,15426.0
2024-09-18 12:00:00,115.32,115.37,115.21,115.23,27126.0,112.9726,113.0216,112.8648,112.8844,27126.0
2024-09-18 12:05:00,115.25,115.41,115.23,115.41,13156.0,112.904,113.0608,112.8844,113.0608,13156.0
2024-09-18 12:10:00,115.42,115.49,115.39,115.44,25000.0,113.0706,113.1391,113.0412,113.0901,25000.0
2024-09-18 12:15:00,115.42,115.46,115.37,115.45,20357.0,113.0706,113.1097,113.0216,113.0999,20357.0
2024-09-18 12:20:00,115.44,115.49,115.4,115.41,9440.0,113.0901,113.1391,113.051,113.0608,9440.0
2024-09-18 12:25:00,115.4,115.5,115.39,115.48,6672.0,113.051,113.1489,113.0412,113.1293,6672.0
2024-09-18 12:30:00,115.45,115.52,115.42,115.52,4796.0,113.0999,113.1685,113.0706,113.1685,4796.0
2024-09-18 12:35:00,115.52,115.55,115.48,115.52,7013.0,113.1685,113.1979,113.1293,113.1685,7013.0
2024-09-18 12:40:00,115.51,115.51,115.42,115.44,20443.0,113.1587,113.1587,113.0706,113.0901,20443.0
2024-09-18 12:45:00,115.44,115.49,115.4,115.42,9129.0,113.0901,113.1391,113.051,113.0706,9129.0
2024-09-18 12:50:00,115.44,115.49,115.36,115.48,12439.0,113.0901,113.1391,113.0118,113.1293,12439.0
2024-09-18 12:55:00,115.48,115.56,115.46,115.55,10126.0,113.1293,113.2077,113.1097,113.1979,10126.0
2024-09-18 13:00:00,115.52,115.54,115.47,115.49,12731.0,113.1685,113.1881,113.1195,113.1391,12731.0
2024-09-18 13:05:00,115.49,115.51,115.42,115.48,27300.0,113.1391,113.1587,113.0706,113.1293,27300.0
2024-09-18 13:10:00,115.49,115.54,115.46,115.52,10763.0,113.1391,113.1881,113.1097,113.1685,10763.0
2024-09-18 13:15:00,115.52,115.55,115.49,115.54,11576.0,113.1685,113.1979,113.1391,113.1881,11576.0
2024-09-18 13:20:00,115.55,115.56,115.47,115.52,53536.0,113.1979,113.2077,113.1195,113.1685,53536.0
2024-09-18 13:25:00,115.53,115.7,115.53,115.7,22585.0,113.1783,113.3449,113.1783,113.3449,22585.0
2024-09-18 13:30:00,115.7,115.83,115.69,115.83,12648.0,113.3449,113.4722,113.3351,113.4722,12648.0
2024-09-18 13:35:00,115.83,115.9,115.64,115.76,18006.0,113.4722,113.5408,113.2861,113.4036,18006.0
2024-09-18 13:40:00,115.76,115.82,115.74,115.81,11908.0,113.4036,113.4624,113.384,113.4526,11908.0
2024-09-18 13:45:00,115.81,115.84,115.68,115.68,9820.0,113.4526,113.482,113.3253,113.3253,9820.0
2024-09-18 13:50:00,115.67,115.72,115.62,115.64,20526.0,113.3155,113.3644,113.2665,113.2861,20526.0
2024-09-18 13:55:00,115.64,115.83,115.61,115.72,31589.0,113.2861,113.4722,113.2567,113.3644,31589.0
2024-09-18 14:00:00,115.54,118.19,115.52,117.49,310345.0,113.1881,115.7842,113.1685,115.0984,310345.0
2024-09-18 14:05:00,117.46,117.79,117.09,117.24,89612.0,115.069,115.3923,114.7066,114.8535,89612.0
2024-09-18 14:10:00,117.22,117.38,116.41,117.02,124194.0,114.8339,114.9907,114.0404,114.638,124194.0
2024-09-18 14:15:00,116.94,117.58,116.92,117.5,83306.0,114.5596,115.1866,114.54,115.1082,83306.0
2024-09-18 14:20:00,117.5,117.66,117.1,117.64,49852.0,115.1082,115.265,114.7164,115.2454,49852.0
2024-09-18 14:25:00,117.65,117.89,117.26,117.88,58923.0,115.2552,115.4903,114.8731,115.4805,58923.0
2024-09-18 14:30:00,117.86,118.37,117.82,118.34,103388.0,115.4609,115.9605,115.4217,115.9311,103388.0
2024-09-18 14:35:00,118.37,118.54,117.64,118.43,95679.0,115.9605,116.127,115.2454,116.0193,95679.0
2024-09-18 14:40:00,118.41,118.52,117.0,117.06,86192.0,115.9997,116.1075,114.6184,114.6772,86192.0
2024-09-18 14:45:00,117.05,117.79,116.85,117.39,119429.0,114.6674,115.3923,114.4714,115.0005,119429.0
2024-09-18 14:50:00,117.39,117.96,117.26,117.74,66044.0,115.0005,115.5588,114.8731,115.3433,66044.0
2024-09-18 14:55:00,117.66,117.95,116.93,117.03,95749.0,115.265,115.5491,114.5498,114.6478,95749.0
2024-09-18 15:00:00,116.99,117.0,116.47,116.78,87724.0,114.6086,114.6184,114.0992,114.4029,87724.0
2024-09-18 15:05:00,116.66,116.68,116.17,116.39,54533.0,114.2853,114.3049,113.8053,114.0208,54533.0
2024-09-18 15:10:00,116.4,117.36,116.24,117.26,75914.0,114.0306,114.9711,113.8739,114.8731,75914.0
2024-09-18 15:15:00,117.23,117.3,116.94,117.12,39840.0,114.8437,114.9123,114.5596,114.7359,39840.0
2024-09-18 15:20:00,117.1,117.11,116.13,116.63,98956.0,114.7164,114.7262,113.7661,114.2559,98956.0
2024-09-18 15:25:00,116.69,117.42,116.65,116.93,108454.0,114.3147,115.0298,114.2755,114.5498,108454.0
2024-09-18 15:30:00,116.97,117.1,116.22,116.22,61117.0,114.589,114.7164,113.8543,113.8543,61117.0
2024-09-18 15:35:00,116.18,116.41,115.98,116.17,151001.0,113.8151,114.0404,113.6192,113.8053,151001.0
2024-09-18 15:40:00,116.15,116.21,115.85,115.86,74026.0,113.7857,113.8445,113.4918,113.5016,74026.0
2024-09-18 15:45:00,115.82,115.99,115.64,115.76,57422.0,113.4624,113.6289,113.2861,113.4036,57422.0
2024-09-18 15:50:00,115.71,116.02,115.66,115.9,82726.0,113.3546,113.6583,113.3057,113.5408,82726.0
2024-09-18 15:55:00,115.91,116.0,115.71,115.8,121079.0,113.5506,113.6387,113.3546,113.4428,121079.0
2024-09-19 09:30:00,118.39,118.71,117.88,117.91,112068.0,115.9801,116.2936,115.4805,115.5099,112068.0
2024-09-19 09:35:00,117.93,118.29,117.79,117.94,68425.0,115.5295,115.8821,115.3923,115.5393,68425.0
2024-09-19 09:40:00,117.91,117.91,117.24,117.28,45832.0,115.5099,115.5099,114.8535,114.8927,45832.0
2024-09-19 09:45:00,117.26,117.34,117.08,117.17,81583.0,114.8731,114.9515,114.6968,114.7849,81583.0
2024-09-19 09:50:00,117.18,117.25,116.87,117.25,61844.0,114.7947,114.8633,114.491,114.8633,61844.0
2024-09-19 09:55:00,117.28,117.64,117.26,117.56,40872.0,114.8927,115.2454,114.8731,115.167,40872.0
2024-09-19 10:00:00,117.55,117.77,117.29,117.4,47635.0,115.1572,115.3727,114.9025,115.0102,47635.0
2024-09-19 10:05:00,117.44,117.49,117.1,117.23,63855.0,115.0494,115.0984,114.7164,114.8437,63855.0
2024-09-19 10:10:00,117.2,117.51,117.18,117.3,30821.0,114.8143,115.118,114.7947,114.9123,30821.0
2024-09-19 10:15:00,117.34,117.66,117.27,117.65,26466.0,114.9515,115.265,114.8829,115.2552,26466.0
2024-09-19 10:20:00,117.69,117.7,117.45,117.46,43317.0,115.2943,115.3041,115.0592,115.069,43317.0
2024-09-19 10:25:00,117.47,117.83,117.41,117.8,39427.0,115.0788,115.4315,115.02,115.4021,39427.0
2024-09-19 10:30:00,117.84,118.08,117.83,118.04,30633.0,115.4413,115.6764,115.4315,115.6372,30633.0
2024-09-19 10:35:00,118.03,118.13,117.87,117.97,52546.0,115.6274,115.7254,115.4707,115.5686,52546.0
2024-09-19 10:40:00,118.03,118.06,117.55,117.56,23845.0,115.6274,115.6568,115.1572,115.167,23845.0
2024-09-19 10:45:00,117.57,117.58,117.19,117.34,53950.0,115.1768,115.1866,114.8045,114.9515,53950.0
2024-09-19 10:50:00,117.42,117.5,117.19,117.23,19298.0,115.0298,115.1082,114.8045,114.8437,19298.0
2024-09-19 10:55:00,117.21,117.36,117.2,117.27,19193.0,114.8241,114.9711,114.8143,114.8829,19193.0
2024-09-19 11:00:00,117.29,117.49,117.21,117.49,22954.0,114.9025,115.0984,114.8241,115.0984,22954.0
2024-09-19 11:05:00,117.45,117.48,117.2,117.27,26480.0,115.0592,115.0886,114.8143,114.8829,26480.0
2024-09-19 11:10:00,117.29,117.35,117.25,117.26,19227.0,114.9025,114.9613,114.8633,114.8731,19227.0
2024-09-19 11:15:00,117.32,117.55,117.31,117.55,20919.0,114.9319,115.1572,114.9221,115.1572,20919.0
2024-09-19 11:20:00,117.53,117.68,117.48,117.68,18795.0,115.1376,115.2845,115.0886,115.2845,18795.0
2024-09-19 11:25:00,117.68,117.7,117.6,117.66,10226.0,115.2845,115.3041,115.2062,115.265,10226.0
2024-09-19 11:30:00,117.65,117.65,117.48,117.52,7008.0,115.2552,115.2552,115.0886,115.1278,7008.0
2024-09-19 11:35:00,117.53,117.58,117.36,117.48,16427.0,115.1376,115.1866,114.9711,115.0886,16427.0
2024-09-19 11:40:00,117.5,117.59,117.41,117.54,24014.0,115.1082,115.1964,115.02,115.1474,24014.0
2024-09-19 11:45:00,117.55,117.61,117.4,117.59,46944.0,115.1572,115.216,115.0102,115.1964,46944.0
2024-09-19 11:50:00,117.59,117.6,117.45,117.54,23811.0,115.1964,115.2062,115.0592,115.1474,23811.0
2024-09-19 11:55:00,117.54,117.59,117.4,117.46,19707.0,115.1474,115.1964,115.0102,115.069,19707.0
2024-09-19 12:00:00,117.48,117.73,117.44,117.72,20869.0,115.0886,115.3335,115.0494,115.3237,20869.0
2024-09-19 12:05:00,117.7,117.81,117.66,117.8,19680.0,115.3041,115.4119,115.265,115.4021,19680.0
2024-09-19 12:10:00,117.81,117.81,117.48,117.63,17412.0,115.4119,115.4119,115.0886,115.2356,17412.0
2024-09-19 12:15:00,117.61,117.82,117.61,117.76,20010.0,115.216,115.4217,115.216,115.3629,20010.0
2024-09-19 12:20:00,117.76,117.77,117.6,117.66,15913.0,115.3629,115.3727,115.2062,115.265,15913.0
2024-09-19 12:25:00,117.68,117.78,117.68,117.72,8879.0,115.2845,115.3825,115.2845,115.3237,8879.0
2024-09-19 12:30:00,117.75,117.83,117.7,117.78,14192.0,115.3531,115.4315,115.3041,115.3825,14192.0
2024-09-19 12:35:00,117.78,117.82,117.71,117.82,103474.0,115.3825,115.4217,115.3139,115.4217,103474.0
2024-09-19 12:40:00,117.8,117.89,117.75,117.89,12406.0,115.4021,115.4903,115.3531,115.4903,12406.0
2024-09-19 12:45:00,117.87,117.99,117.86,117.96,18518.0,115.4707,115.5882,115.4609,115.5588,18518.0
2024-09-19 12:50:00,117.96,118.04,117.92,118.04,28511.0,115.5588,115.6372,115.5197,115.6372,28511.0
2024-09-19 12:55:00,118.02,118.02,117.9,118.01,13415.0,115.6176,115.6176,115.5001,115.6078,13415.0
2024-09-19 13:00:00,118.02,118.08,118.0,118.01,37182.0,115.6176,115.6764,115.598,115.6078,37182.0
2024-09-19 13:05:00,118.01,118.04,117.96,118.01,34532.0,115.6078,115.6372,115.5588,115.6078,34532.0
2024-09-19 13:10:00,118.01,118.08,117.94,118.02,16496.0,115.6078,115.6764,115.5393,115.6176,16496.0
2024-09-19 13:15:00,118.02,118.1,117.98,118.06,27971.0,115.6176,115.696,115.5784,115.6568,27971.0
2024-09-19 13:20:00,118.05,118.06,117.91,117.99,41072.0,115.647,115.6568,115.5099,115.5882,41072.0
2024-09-19 13:25:00,117.98,118.06,117.91,117.94,23838.0,115.5784,115.6568,115.5099,115.5393,23838.0
2024-09-19 13:30:00,117.94,118.05,117.93,118.04,40244.0,115.5393,115.647,115.5295,115.6372,40244.0
2024-09-19 13:35:00,118.04,118.07,118.0,118.06,13522.0,115.6372,115.6666,115.598,115.6568,13522.0
2024-09-19 13:40:00,118.04,118.12,117.99,118.12,8698.0,115.6372,115.7156,115.5882,115.7156,8698.0
2024-09-19 13:45:00,118.11,118.18,118.08,118.09,51640.0,115.7058,115.7744,115.6764,115.6862,51640.0
2024-09-19 13:50:00,118.08,118.14,118.06,118.13,18697.0,115.6764,115.7352,115.6568,115.7254,18697.0
2024-09-19 13:55:00,118.14,118.14,118.09,118.11,12532.0,115.7352,115.7352,115.6862,115.7058,12532.0
2024-09-19 14:00:00,118.1,118.16,118.09,118.16,30052.0,115.696,115.7548,115.6862,115.7548,30052.0
2024-09-19 14:05:00,118.16,118.16,118.0,118.03,17802.0,115.7548,115.7548,115.598,115.6274,17802.0
2024-09-19 14:10:00,118.03,118.04,117.95,117.99,23222.0,115.6274,115.6372,115.5491,115.5882,23222.0
2024-09-19 14:15:00,117.97,117.97,117.64,117.71,34474.0,115.5686,115.5686,115.2454,115.3139,34474.0
2024-09-19 14:20:00,117.71,117.91,117.63,117.82,26354.0,115.3139,115.5099,115.2356,115.4217,26354.0
2024-09-19 14:25:00,117.8,117.99,117.79,117.98,32389.0,115.4021,115.5882,115.3923,115.5784,32389.0
2024-09-19 14:30:00,117.99,118.05,117.96,118.02,51386.0,115.5882,115.647,115.5588,115.6176,51386.0
2024-09-19 14:35:00,118.0,118.13,117.98,118.12,15650.0,115.598,115.7254,115.5784,115.7156,15650.0
2024-09-19 14:40:00,118.12,118.15,118.06,118.13,8916.0,115.7156,115.745,115.6568,115.7254,8916.0
2024-09-19 14:45:00,118.13,118.15,118.0,118.0,14914.0,115.7254,115.745,115.598,115.598,14914.0
2024-09-19 14:50:00,117.96,118.05,117.88,118.05,18900.0,115.5588,115.647,115.4805,115.647,18900.0
2024-09-19 14:55:00,118.04,118.08,117.98,118.08,16077.0,115.6372,115.6764,115.5784,115.6764,16077.0
2024-09-19 15:00:00,118.07,118.07,117.89,118.04,72663.0,115.6666,115.6666,115.4903,115.6372,72663.0
2024-09-19 15:05:00,118.02,118.1,117.94,118.1,77610.0,115.6176,115.696,115.5393,115.696,77610.0
2024-09-19 15:10:00,118.11,118.15,117.92,117.93,54755.0,115.7058,115.745,115.5197,115.5295,54755.0
2024-09-19 15:15:00,117.92,117.95,117.8,117.83,37229.0,115.5197,115.5491,115.4021,115.4315,37229.0
2024-09-19 15:20:00,117.84,117.92,117.7,117.91,31016.0,115.4413,115.5197,115.3041,115.5099,31016.0
2024-09-19 15:25:00,117.91,117.91,117.75,117.86,36981.0,115.5099,115.5099,115.3531,115.4609,36981.0
2024-09-19 15:30:00,117.84,117.92,117.83,117.86,71832.0,115.4413,115.5197,115.4315,115.4609,71832.0
2024-09-19 15:35:00,117.87,118.01,117.86,117.95,62823.0,115.4707,115.6078,115.4609,115.5491,62823.0
2024-09-19 15:40:00,117.94,118.06,117.9,117.91,52977.0,115.5393,115.6568,115.5001,115.5099,52977.0
2024-09-19 15:45:00,117.91,118.09,117.9,118.0,46378.0,115.5099,115.6862,115.5001,115.598,46378.0
2024-09-19 15:50:00,118.0,118.01,117.79,117.94,69152.0,115.598,115.6078,115.3923,115.5393,69152.0
2024-09-19 15:55:00,117.95,118.16,117.9,118.11,74297.0,115.5491,115.7548,115.5001,115.7058,74297.0
2024-09-20 09:30:00,117.63,117.63,117.08,117.08,144226.0,115.2356,115.2356,114.6968,114.6968,144226.0
2024-09-20 09:35:00,117.1,117.43,117.05,117.43,36837.0,114.7164,115.0396,114.6674,115.0396,36837.0
2024-09-20 09:40:00,117.38,117.61,117.28,117.39,19890.0,114.9907,115.216,114.8927,115.0005,19890.0
2024-09-20 09:45:00,117.4,117.4,116.97,116.97,40692.0,115.0102,115.0102,114.589,114.589,40692.0
2024-09-20 09:50:00,116.98,117.25,116.98,117.06,28341.0,114.5988,114.8633,114.5988,114.6772,28341.0
2024-09-20 09:55:00,117.04,117.19,117.01,117.19,24142.0,114.6576,114.8045,114.6282,114.8045,24142.0
2024-09-20 10:00:00,117.21,117.4,117.14,117.2,55517.0,114.8241,115.0102,114.7555,114.8143,55517.0
2024-09-20 10:05:00,117.22,117.3,117.12,117.15,26459.0,114.8339,114.9123,114.7359,114.7653,26459.0
2024-09-20 10:10:00,117.17,117.26,117.08,117.18,37621.0,114.7849,114.8731,114.6968,114.7947,37621.0
2024-09-20 10:15:00,117.19,117.58,117.18,117.57,26320.0,114.8045,115.1866,114.7947,115.1768,26320.0
2024-09-20 10:20:00,117.59,117.75,117.45,117.54,20766.0,115.1964,115.3531,115.0592,115.1474,20766.0
2024-09-20 10:25:00,117.61,117.73,117.55,117.6,12323.0,115.216,115.3335,115.1572,115.2062,12323.0
2024-09-20 10:30:00,117.59,117.74,117.5,117.64,17681.0,115.1964,115.3433,115.1082,115.2454,17681.0
2024-09-20 10:35:00,117.62,117.75,117.55,117.7,13677.0,115.2258,115.3531,115.1572,115.3041,13677.0
2024-09-20 10:40:00,117.69,117.74,117.62,117.65,12132.0,115.2943,115.3433,115.2258,115.2552,12132.0
2024-09-20 10:45:00,117.61,117.69,117.51,117.52,10521.0,115.216,115.2943,115.118,115.1278,10521.0
2024-09-20 10:50:00,117.53,117.71,117.51,117.56,16902.0,115.1376,115.3139,115.118,115.167,16902.0
2024-09-20 10:55:00,117.6,117.66,117.45,117.5,10374.0,115.2062,115.265,115.0592,115.1082,10374.0
2024-09-20 11:00:00,117.48,117.52,117.32,117.38,20189.0,115.0886,115.1278,114.9319,114.9907,20189.0
2024-09-20 11:05:00,117.35,117.44,117.29,117.29,25566.0,114.9613,115.0494,114.9025,114.9025,25566.0
2024-09-20 11:10:00,117.33,117.33,117.19,117.22,21795.0,114.9417,114.9417,114.8045,114.8339,21795.0
2024-09-20 11:15:00,117.23,117.23,117.08,117.16,13774.0,114.8437,114.8437,114.6968,114.7751,13774.0
2024-09-20 11:20:00,117.22,117.22,117.08,117.2,19912.0,114.8339,114.8339,114.6968,114.8143,19912.0
2024-09-20 11:25:00,117.18,117.25,117.09,117.09,36537.0,114.7947,114.8633,114.7066,114.7066,36537.0
2024-09-20 11:30:00,117.05,117.1,116.86,117.07,35289.0,114.6674,114.7164,114.4812,114.687,35289.0
2024-09-20 11:35:00,117.1,117.3,117.07,117.29,33072.0,114.7164,114.9123,114.687,114.9025,33072.0
2024-09-20 11:40:00,117.27,117.56,117.24,117.54,23211.0,114.8829,115.167,114.8535,115.1474,23211.0
2024-09-20 11:45:00,117.57,117.58,117.43,117.48,13982.0,115.1768,115.1866,115.0396,115.0886,13982.0
2024-09-20 11:50:00,117.5,117.5,117.34,117.37,18458.0,115.1082,115.1082,114.9515,114.9809,18458.0
2024-09-20 11:55:00,117.44,117.55,117.39,117.41,37483.0,115.0494,115.1572,115.0005,115.02,37483.0
2024-09-20 12:00:00,117.4,117.4,117.29,117.38,44372.0,115.0102,115.0102,114.9025,114.9907,44372.0
2024-09-20 12:05:00,117.36,117.59,117.35,117.53,93044.0,114.9711,115.1964,114.9613,115.1376,93044.0
2024-09-20 12:10:00,117.53,117.55,117.45,117.52,11598.0,115.1376,115.1572,115.0592,115.1278,11598.0
2024-09-20 12:15:00,117.5,117.51,117.42,117.46,36299.0,115.1082,115.118,115.0298,115.069,36299.0
2024-09-20 12:20:00,117.44,117.56,117.42,117.55,18750.0,115.0494,115.167,115.0298,115.1572,18750.0
2024-09-20 12:25:00,117.54,117.55,117.46,117.5,50814.0,115.1474,115.1572,115.069,115.1082,50814.0
2024-09-20 12:30:00,117.49,117.49,117.43,117.44,25817.0,115.0984,115.0984,115.0396,115.0494,25817.0
2024-09-20 12:35:00,117.45,117.54,117.4,117.5,69375.0,115.0592,115.1474,115.0102,115.1082,69375.0
2024-09-20 12:40:00,117.51,117.56,117.47,117.56,25400.0,115.118,115.167,115.0788,115.167,25400.0
2024-09-20 12:45:00,117.55,117.56,117.45,117.54,65497.0,115.1572,115.167,115.0592,115.1474,65497.0
2024-09-20 12:50:00,117.54,117.65,117.53,117.56,37131.0,115.1474,115.2552,115.1376,115.167,37131.0
2024-09-20 12:55:00,117.57,117.6,117.47,117.47,100235.0,115.1768,115.2062,115.0788,115.0788,100235.0
2024-09-20 13:00:00,117.5,117.54,117.43,117.44,32494.0,115.1082,115.1474,115.0396,115.0494,32494.0
2024-09-20 13:05:00,117.47,117.63,117.47,117.61,5993.0,115.0788,115.2356,115.0788,115.216,5993.0
2024-09-20 13:10:00,117.62,117.65,117.56,117.64,8560.0,115.2258,115.2552,115.167,115.2454,8560.0
2024-09-20 13:15:00,117.63,117.66,117.59,117.65,10035.0,115.2356,115.265,115.1964,115.2552,10035.0
2024-09-20 13:20:00,117.64,117.67,117.5,117.55,7543.0,115.2454,115.2748,115.1082,115.1572,7543.0
2024-09-20 13:25:00,117.56,117.57,117.38,117.43,15128.0,115.167,115.1768,114.9907,115.0396,15128.0
2024-09-20 13:30:00,117.41,117.53,117.41,117.5,10162.0,115.02,115.1376,115.02,115.1082,10162.0
2024-09-20 13:35:00,117.51,117.54,117.41,117.41,18003.0,115.118,115.1474,115.02,115.02,18003.0
2024-09-20 13:40:00,117.41,117.52,117.41,117.5,6619.0,115.02,115.1278,115.02,115.1082,6619.0
2024-09-20 13:45:00,117.49,117.49,117.37,117.39,7176.0,115.0984,115.0984,114.9809,115.0005,7176.0
2024-09-20 13:50:00,117.4,117.44,117.32,117.32,19737.0,115.0102,115.0494,114.9319,114.9319,19737.0
2024-09-20 13:55:00,117.31,117.39,117.29,117.38,8115.0,114.9221,115.0005,114.9025,114.9907,8115.0
2024-09-20 14:00:00,117.37,117.37,117.13,117.23,14797.0,114.9809,114.9809,114.7457,114.8437,14797.0
2024-09-20 14:05:00,117.24,117.28,117.17,117.21,13521.0,114.8535,114.8927,114.7849,114.8241,13521.0
2024-09-20 14:10:00,117.18,117.3,117.13,117.25,21787.0,114.7947,114.9123,114.7457,114.8633,21787.0
2024-09-20 14:15:00,117.25,117.28,117.2,117.26,18987.0,114.8633,114.8927,114.8143,114.8731,18987.0
2024-09-20 14:20:00,117.24,117.24,117.14,117.15,11274.0,114.8535,114.8535,114.7555,114.7653,11274.0
2024-09-20 14:25:00,117.14,117.14,117.05,117.05,12715.0,114.7555,114.7555,114.6674,114.6674,12715.0
2024-09-20 14:30:00,117.05,117.07,116.94,116.94,14572.0,114.6674,114.687,114.5596,114.5596,14572.0
2024-09-20 14:35:00,116.96,117.03,116.9,116.99,17889.0,114.5792,114.6478,114.5204,114.6086,17889.0
2024-09-20 14:40:00,116.98,117.03,116.91,117.0,19484.0,114.5988,114.6478,114.5302,114.6184,19484.0
2024-09-20 14:45:00,116.99,117.11,116.97,117.07,24417.0,114.6086,114.7262,114.589,114.687,24417.0
2024-09-20 14:50:00,117.07,117.13,117.02,117.11,18149.0,114.687,114.7457,114.638,114.7262,18149.0
2024-09-20 14:55:00,117.1,117.14,117.05,117.07,23923.0,114.7164,114.7555,114.6674,114.687,23923.0
2024-09-20 15:00:00,117.07,117.13,117.0,117.09,14285.0,114.687,114.7457,114.6184,114.7066,14285.0
2024-09-20 15:05:00,117.08,117.15,117.0,117.03,12503.0,114.6968,114.7653,114.6184,114.6478,12503.0
2024-09-20 15:10:00,117.05,117.05,116.92,116.98,13272.0,114.6674,114.6674,114.54,114.5988,13272.0
2024-09-20 15:15:00,116.98,117.07,116.95,117.05,25829.0,114.5988,114.687,114.5694,114.6674,25829.0
2024-09-20 15:20:00,117.06,117.21,117.05,117.12,27395.0,114.6772,114.8241,114.6674,114.7359,27395.0
2024-09-20 15:25:00,117.12,117.25,117.12,117.19,31471.0,114.7359,114.8633,114.7359,114.8045,31471.0
2024-09-20 15:30:00,117.19,117.24,117.16,117.21,22933.0,114.8045,114.8535,114.7751,114.8241,22933.0
2024-09-20 15:35:00,117.18,117.29,117.1,117.18,40148.0,114.7947,114.9025,114.7164,114.7947,40148.0
2024-09-20 15:40:00,117.17,117.27,117.11,117.26,36680.0,114.7849,114.8829,114.7262,114.8731,36680.0
2024-09-20 15:45:00,117.23,117.25,116.91,116.93,44666.0,114.8437,114.8633,114.5302,114.5498,44666.0
2024-09-20 15:50:00,116.93,116.97,116.79,116.81,276284.0,114.5498,114.589,114.4127,114.4323,276284.0
2024-09-20 15:55:00,116.81,116.95,116.75,116.94,380889.0,114.4323,114.5694,114.3735,114.5596,380889.0
2024-09-23 09:30:00,117.36,117.76,116.9,117.52,159024.0,114.9711,115.3629,114.5204,115.1278,159024.0
2024-09-23 09:35:00,117.43,117.78,117.38,117.43,40939.0,115.0396,115.3825,114.9907,115.0396,40939.0
2024-09-23 09:40:00,117.42,117.64,117.39,117.44,31585.0,115.0298,115.2454,115.0005,115.0494,31585.0
2024-09-23 09:45:00,117.44,117.62,116.92,117.02,64749.0,115.0494,115.2258,114.54,114.638,64749.0
2024-09-23 09:50:00,117.04,117.28,116.95,117.12,19274.0,114.6576,114.8927,114.5694,114.7359,19274.0
2024-09-23 09:55:00,117.19,117.32,117.14,117.32,13539.0,114.8045,114.9319,114.7555,114.9319,13539.0
2024-09-23 10:00:00,117.36,117.52,117.27,117.32,26133.0,114.9711,115.1278,114.8829,114.9319,26133.0
2024-09-23 10:05:00,117.31,117.33,117.16,117.27,15241.0,114.9221,114.9417,114.7751,114.8829,15241.0
2024-09-23 10:10:00,117.3,117.34,117.18,117.2,16722.0,114.9123,114.9515,114.7947,114.8143,16722.0
2024-09-23 10:15:00,117.18,117.45,117.14,117.31,17266.0,114.7947,115.0592,114.7555,114.9221,17266.0
2024-09-23 10:20:00,117.31,117.53,117.31,117.31,24493.0,114.9221,115.1376,114.9221,114.9221,24493.0
2024-09-23 10:25:00,117.29,117.34,117.08,117.18,20473.0,114.9025,114.9515,114.6968,114.7947,20473.0
2024-09-23 10:30:00,117.2,117.24,117.09,117.19,12170.0,114.8143,114.8535,114.7066,114.8045,12170.0
2024-09-23 10:35:00,117.15,117.17,116.86,116.86,60810.0,114.7653,114.7849,114.4812,114.4812,60810.0
2024-09-23 10:40:00,116.84,117.09,116.84,117.04,25917.0,114.4616,114.7066,114.4616,114.6576,25917.0
2024-09-23 10:45:00,117.02,117.08,116.87,116.87,57367.0,114.638,114.6968,114.491,114.491,57367.0
2024-09-23 10:50:00,116.87,116.91,116.79,116.9,14416.0,114.491,114.5302,114.4127,114.5204,14416.0
2024-09-23 10:55:00,116.85,116.89,116.73,116.75,77737.0,114.4714,114.5106,114.3539,114.3735,77737.0
2024-09-23 11:00:00,116.76,116.76,116.55,116.66,32961.0,114.3833,114.3833,114.1776,114.2853,32961.0
2024-09-23 11:05:00,116.6,116.6,116.44,116.48,35580.0,114.2265,114.2265,114.0698,114.109,35580.0
2024-09-23 11:10:00,116.48,116.7,116.45,116.61,18785.0,114.109,114.3245,114.0796,114.2363,18785.0
2024-09-23 11:15:00,116.59,116.63,116.47,116.58,19469.0,114.2167,114.2559,114.0992,114.2069,19469.0
2024-09-23 11:20:00,116.56,116.67,116.55,116.65,32931.0,114.1873,114.2951,114.1776,114.2755,32931.0
2024-09-23 11:25:00,116.63,116.67,116.49,116.58,21392.0,114.2559,114.2951,114.1188,114.2069,21392.0
2024-09-23 11:30:00,116.61,116.62,116.56,116.61,24013.0,114.2363,114.2461,114.1873,114.2363,24013.0
2024-09-23 11:35:00,116.6,116.74,116.59,116.74,80722.0,114.2265,114.3637,114.2167,114.3637,80722.0
2024-09-23 11:40:00,116.74,116.75,116.66,116.71,55946.0,114.3637,114.3735,114.2853,114.3343,55946.0
2024-09-23 11:45:00,116.71,116.79,116.66,116.7,32600.0,114.3343,114.4127,114.2853,114.3245,32600.0
2024-09-23 11:50:00,116.68,116.78,116.67,116.77,12786.0,114.3049,114.4029,114.2951,114.3931,12786.0
2024-09-23 11:55:00,116.76,116.76,116.66,116.76,13657.0,114.3833,114.3833,114.2853,114.3833,13657.0
2024-09-23 12:00:00,116.74,116.74,116.6,116.67,12045.0,114.3637,114.3637,114.2265,114.2951,12045.0
2024-09-23 12:05:00,116.66,116.77,116.65,116.67,21642.0,114.2853,114.3931,114.2755,114.2951,21642.0
2024-09-23 12:10:00,116.68,116.69,116.51,116.58,15407.0,114.3049,114.3147,114.1384,114.2069,15407.0
2024-09-23 12:15:00,116.57,116.61,116.47,116.57,17609.0,114.1971,114.2363,114.0992,114.1971,17609.0
2024-09-23 12:20:00,116.55,116.61,116.5,116.58,30543.0,114.1776,114.2363,114.1286,114.2069,30543.0
2024-09-23 12:25:00,116.6,116.6,116.5,116.53,97733.0,114.2265,114.2265,114.1286,114.158,97733.0
2024-09-23 12:30:00,116.52,116.64,116.45,116.6,34489.0,114.1482,114.2657,114.0796,114.2265,34489.0
2024-09-23 12:35:00,116.63,116.69,116.53,116.54,41039.0,114.2559,114.3147,114.158,114.1678,41039.0
2024-09-23 12:40:00,116.54,116.68,116.53,116.59,16044.0,114.1678,114.3049,114.158,114.2167,16044.0
2024-09-23 12:45:00,116.59,116.71,116.51,116.71,40732.0,114.2167,114.3343,114.1384,114.3343,40732.0
2024-09-23 12:50:00,116.7,116.78,116.69,116.76,12963.0,114.3245,114.4029,114.3147,114.3833,12963.0
2024-09-23 12:55:00,116.76,116.87,116.72,116.83,9732.0,114.3833,114.491,114.3441,114.4519,9732.0
2024-09-23 13:00:00,116.82,116.82,116.71,116.74,13346.0,114.4421,114.4421,114.3343,114.3637,13346.0
2024-09-23 13:05:00,116.75,116.91,116.73,116.91,11255.0,114.3735,114.5302,114.3539,114.5302,11255.0
2024-09-23 13:10:00,116.9,116.98,116.87,116.93,22518.0,114.5204,114.5988,114.491,114.5498,22518.0
2024-09-23 13:15:00,116.92,116.93,116.84,116.91,37595.0,114.54,114.5498,114.4616,114.5302,37595.0
2024-09-23 13:20:00,116.91,116.93,116.82,116.86,10869.0,114.5302,114.5498,114.4421,114.4812,10869.0
2024-09-23 13:25:00,116.86,116.97,116.84,116.95,14960.0,114.4812,114.589,114.4616,114.5694,14960.0
2024-09-23 13:30:00,116.95,117.07,116.95,117.07,14055.0,114.5694,114.687,114.5694,114.687,14055.0
2024-09-23 13:35:00,117.07,117.08,116.98,117.03,42362.0,114.687,114.6968,114.5988,114.6478,42362.0
2024-09-23 13:40:00,117.02,117.05,116.98,116.98,12935.0,114.638,114.6674,114.5988,114.5988,12935.0
2024-09-23 13:45:00,116.96,117.05,116.95,116.99,16742.0,114.5792,114.6674,114.5694,114.6086,16742.0
2024-09-23 13:50:00,117.0,117.04,116.94,116.95,12659.0,114.6184,114.6576,114.5596,114.5694,12659.0
2024-09-23 13:55:00,116.94,116.97,116.92,116.93,9122.0,114.5596,114.589,114.54,114.5498,9122.0
2024-09-23 14:00:00,116.92,116.92,116.78,116.8,21716.0,114.54,114.54,114.4029,114.4225,21716.0
2024-09-23 14:05:00,116.78,116.92,116.76,116.89,21272.0,114.4029,114.54,114.3833,114.5106,21272.0
2024-09-23 14:10:00,116.9,116.92,116.84,116.88,11743.0,114.5204,114.54,114.4616,114.5008,11743.0
2024-09-23 14:15:00,116.87,116.95,116.83,116.94,20762.0,114.491,114.5694,114.4519,114.5596,20762.0
2024-09-23 14:20:00,116.93,116.97,116.89,116.92,12694.0,114.5498,114.589,114.5106,114.54,12694.0
2024-09-23 14:25:00,116.92,116.92,116.86,116.89,16022.0,114.54,114.54,114.4812,114.5106,16022.0
2024-09-23 14:30:00,116.87,116.93,116.85,116.91,20770.0,114.491,114.5498,114.4714,114.5302,20770.0
2024-09-23 14:35:00,116.91,116.96,116.89,116.9,9321.0,114.5302,114.5792,114.5106,114.5204,9321.0
2024-09-23 14:40:00,116.9,116.99,116.88,116.98,22520.0,114.5204,114.6086,114.5008,114.5988,22520.0
2024-09-23 14:45:00,116.98,117.0,116.92,116.96,9981.0,114.5988,114.6184,114.54,114.5792,9981.0
2024-09-23 14:50:00,116.94,116.94,116.85,116.87,8643.0,114.5596,114.5596,114.4714,114.491,8643.0
2024-09-23 14:55:00,116.86,116.93,116.85,116.89,21832.0,114.4812,114.5498,114.4714,114.5106,21832.0
2024-09-23 15:00:00,116.86,116.96,116.86,116.9,20298.0,114.4812,114.5792,114.4812,114.5204,20298.0
2024-09-23 15:05:00,116.91,116.96,116.89,116.91,69491.0,114.5302,114.5792,114.5106,114.5302,69491.0
2024-09-23 15:10:00,116.9,117.1,116.9,117.04,21509.0,114.5204,114.7164,114.5204,114.6576,21509.0
2024-09-23 15:15:00,117.06,117.09,117.04,117.08,26932.0,114.6772,114.7066,114.6576,114.6968,26932.0
2024-09-23 15:20:00,117.07,117.09,117.04,117.07,19562.0,114.687,114.7066,114.6576,114.687,19562.0
2024-09-23 15:25:00,117.07,117.1,117.02,117.08,12011.0,114.687,114.7164,114.638,114.6968,12011.0
2024-09-23 15:30:00,117.07,117.13,117.03,117.11,15431.0,114.687,114.7457,114.6478,114.7262,15431.0
2024-09-23 15:35:00,117.08,117.15,116.99,117.03,15385.0,114.6968,114.7653,114.6086,114.6478,15385.0
2024-09-23 15:40:00,117.02,117.08,116.97,117.01,25161.0,114.638,114.6968,114.589,114.6282,25161.0
2024-09-23 15:45:00,117.0,117.09,116.97,117.06,22341.0,114.6184,114.7066,114.589,114.6772,22341.0
2024-09-23 15:50:00,117.07,117.07,116.92,116.95,23806.0,114.687,114.687,114.54,114.5694,23806.0
2024-09-23 15:55:00,116.95,116.96,116.89,116.9,37824.0,114.5694,114.5792,114.5106,114.5204,37824.0
2024-09-24 09:30:00,117.45,117.63,117.15,117.51,68724.0,115.0592,115.2356,114.7653,115.118,68724.0
2024-09-24 09:35:00,117.54,117.59,117.35,117.39,13352.0,115.1474,115.1964,114.9613,115.0005,13352.0
2024-09-24 09:40:00,117.43,117.47,117.27,117.47,27214.0,115.0396,115.0788,114.8829,115.0788,27214.0
2024-09-24 09:45:00,117.44,117.57,117.38,117.45,53112.0,115.0494,115.1768,114.9907,115.0592,53112.0
2024-09-24 09:50:00,117.48,117.48,117.21,117.33,56229.0,115.0886,115.0886,114.8241,114.9417,56229.0
2024-09-24 09:55:00,117.31,117.38,117.25,117.32,27128.0,114.9221,114.9907,114.8633,114.9319,27128.0
2024-09-24 10:00:00,117.3,117.3,116.84,117.1,61220.0,114.9123,114.9123,114.4616,114.7164,61220.0
2024-09-24 10:05:00,117.08,117.36,117.08,117.34,23153.0,114.6968,114.9711,114.6968,114.9515,23153.0
2024-09-24 10:10:00,117.35,117.4,117.16,117.16,20162.0,114.9613,115.0102,114.7751,114.7751,20162.0
2024-09-24 10:15:00,117.16,117.25,117.12,117.12,12493.0,114.7751,114.8633,114.7359,114.7359,12493.0
2024-09-24 10:20:00,117.13,117.26,117.0,117.2,26500.0,114.7457,114.8731,114.6184,114.8143,26500.0
2024-09-24 10:25:00,117.19,117.26,116.97,117.01,19145.0,114.8045,114.8731,114.589,114.6282,19145.0
2024-09-24 10:30:00,117.03,117.07,116.86,116.89,24539.0,114.6478,114.687,114.4812,114.5106,24539.0
2024-09-24 10:35:00,116.88,116.91,116.56,116.59,40587.0,114.5008,114.5302,114.1873,114.2167,40587.0
2024-09-24 10:40:00,116.61,116.72,116.5,116.66,17426.0,114.2363,114.3441,114.1286,114.2853,17426.0
2024-09-24 10:45:00,116.69,116.82,116.67,116.78,20974.0,114.3147,114.4421,114.2951,114.4029,20974.0
2024-09-24 10:50:00,116.78,116.96,116.77,116.94,11819.0,114.4029,114.5792,114.3931,114.5596,11819.0
2024-09-24 10:55:00,116.93,117.07,116.93,116.98,28576.0,114.5498,114.687,114.5498,114.5988,28576.0
2024-09-24 11:00:00,116.98,116.98,116.87,116.89,14012.0,114.5988,114.5988,114.491,114.5106,14012.0
2024-09-24 11:05:00,116.89,117.07,116.88,117.07,12595.0,114.5106,114.687,114.5008,114.687,12595.0
2024-09-24 11:10:00,117.05,117.17,117.04,117.07,36509.0,114.6674,114.7849,114.6576,114.687,36509.0
2024-09-24 11:15:00,117.07,117.25,117.03,117.18,30619.0,114.687,114.8633,114.6478,114.7947,30619.0
2024-09-24 11:20:00,117.16,117.21,117.08,117.1,13372.0,114.7751,114.8241,114.6968,114.7164,13372.0
2024-09-24 11:25:00,117.1,117.2,117.07,117.08,11416.0,114.7164,114.8143,114.687,114.6968,11416.0
2024-09-24 11:30:00,117.09,117.18,117.08,117.15,13864.0,114.7066,114.7947,114.6968,114.7653,13864.0
2024-09-24 11:35:00,117.14,117.14,116.94,117.04,4551.0,114.7555,114.7555,114.5596,114.6576,4551.0
2024-09-24 11:40:00,117.02,117.06,116.87,116.88,19470.0,114.638,114.6772,114.491,114.5008,19470.0
2024-09-24 11:45:00,116.84,116.9,116.79,116.79,25376.0,114.4616,114.5204,114.4127,114.4127,25376.0
2024-09-24 11:50:00,116.78,117.01,116.76,117.0,50779.0,114.4029,114.6282,114.3833,114.6184,50779.0
2024-09-24 11:55:00,116.99,117.02,116.79,116.8,25048.0,114.6086,114.638,114.4127,114.4225,25048.0
2024-09-24 12:00:00,116.81,116.93,116.8,116.88,58527.0,114.4323,114.5498,114.4225,114.5008,58527.0
2024-09-24 12:05:00,116.87,116.99,116.87,116.9,25089.0,114.491,114.6086,114.491,114.5204,25089.0
2024-09-24 12:10:00,116.9,116.96,116.87,116.94,27658.0,114.5204,114.5792,114.491,114.5596,27658.0
2024-09-24 12:15:00,116.94,116.94,116.85,116.9,13577.0,114.5596,114.5596,114.4714,114.5204,13577.0
2024-09-24 12:20:00,116.91,116.99,116.9,116.92,32388.0,114.5302,114.6086,114.5204,114.54,32388.0
2024-09-24 12:25:00,116.94,116.95,116.83,116.88,17773.0,114.5596,114.5694,114.4519,114.5008,17773.0
2024-09-24 12:30:00,116.87,116.95,116.83,116.94,28664.0,114.491,114.5694,114.4519,114.5596,28664.0
2024-09-24 12:35:00,116.94,116.97,116.91,116.91,65669.0,114.5596,114.589,114.5302,114.5302,65669.0
2024-09-24 12:40:00,116.91,116.95,116.88,116.95,16835.0,114.5302,114.5694,114.5008,114.5694,16835.0
2024-09-24 12:45:00,116.95,116.99,116.89,116.93,12078.0,114.5694,114.6086,114.5106,114.5498,12078.0
2024-09-24 12:50:00,116.95,117.1,116.95,117.06,10341.0,114.5694,114.7164,114.5694,114.6772,10341.0
2024-09-24 12:55:00,117.05,117.05,116.97,117.01,25689.0,114.6674,114.6674,114.589,114.6282,25689.0
2024-09-24 13:00:00,116.99,117.12,116.98,117.08,19826.0,114.6086,114.7359,114.5988,114.6968,19826.0
2024-09-24 13:05:00,117.09,117.12,117.05,117.07,9636.0,114.7066,114.7359,114.6674,114.687,9636.0
2024-09-24 13:10:00,117.05,117.16,117.03,117.14,10939.0,114.6674,114.7751,114.6478,114.7555,10939.0
2024-09-24 13:15:00,117.14,117.21,117.12,117.21,5416.0,114.7555,114.8241,114.7359,114.8241,5416.0
2024-09-24 13:20:00,117.2,117.24,117.17,117.19,16302.0,114.8143,114.8535,114.7849,114.8045,16302.0
2024-09-24 13:25:00,117.22,117.22,117.12,117.12,142223.0,114.8339,114.8339,114.7359,114.7359,142223.0
2024-09-24 13:30:00,117.12,117.23,117.11,117.23,10838.0,114.7359,114.8437,114.7262,114.8437,10838.0
2024-09-24 13:35:00,117.24,117.24,117.14,117.17,9205.0,114.8535,114.8535,114.7555,114.7849,9205.0
2024-09-24 13:40:00,117.16,117.19,117.11,117.18,7456.0,114.7751,114.8045,114.7262,114.7947,7456.0
2024-09-24 13:45:00,117.16,117.2,117.12,117.15,8984.0,114.7751,114.8143,114.7359,114.7653,8984.0
2024-09-24 13:50:00,117.12,117.19,117.1,117.15,7540.0,114.7359,114.8045,114.7164,114.7653,7540.0
2024-09-24 13:55:00,117.15,117.16,117.08,117.09,5591.0,114.7653,114.7751,114.6968,114.7066,5591.0
2024-09-24 14:00:00,117.08,117.14,117.05,117.11,10934.0,114.6968,114.7555,114.6674,114.7262,10934.0
2024-09-24 14:05:00,117.11,117.13,117.08,117.11,12186.0,114.7262,114.7457,114.6968,114.7262,12186.0
2024-09-24 14:10:00,117.1,117.13,117.03,117.05,20225.0,114.7164,114.7457,114.6478,114.6674,20225.0
2024-09-24 14:15:00,117.04,117.06,116.95,117.05,17814.0,114.6576,114.6772,114.5694,114.6674,17814.0
2024-09-24 14:20:00,117.05,117.07,117.02,117.05,17588.0,114.6674,114.687,114.638,114.6674,17588.0
2024-09-24 14:25:00,117.07,117.12,117.04,117.07,12465.0,114.687,114.7359,114.6576,114.687,12465.0
2024-09-24 14:30:00,117.06,117.09,116.89,117.08,35082.0,114.6772,114.7066,114.5106,114.6968,35082.0
2024-09-24 14:35:00,117.1,117.2,117.1,117.18,14716.0,114.7164,114.8143,114.7164,114.7947,14716.0
2024-09-24 14:40:00,117.19,117.19,117.13,117.15,6926.0,114.8045,114.8045,114.7457,114.7653,6926.0
2024-09-24 14:45:00,117.15,117.16,117.06,117.08,7288.0,114.7653,114.7751,114.6772,114.6968,7288.0
2024-09-24 14:50:00,117.05,117.13,117.04,117.04,9804.0,114.6674,114.7457,114.6576,114.6576,9804.0
2024-09-24 14:55:00,117.05,117.11,117.03,117.04,20895.0,114.6674,114.7262,114.6478,114.6576,20895.0
2024-09-24 15:00:00,117.03,117.13,117.01,117.11,34181.0,114.6478,114.7457,114.6282,114.7262,34181.0
2024-09-24 15:05:00,117.1,117.11,117.05,117.06,17992.0,114.7164,114.7262,114.6674,114.6772,17992.0
2024-09-24 15:10:00,117.04,117.07,117.0,117.05,41582.0,114.6576,114.687,114.6184,114.6674,41582.0
2024-09-24 15:15:00,117.05,117.08,117.03,117.08,30485.0,114.6674,114.6968,114.6478,114.6968,30485.0
2024-09-24 15:20:00,117.07,117.18,117.07,117.12,20787.0,114.687,114.7947,114.687,114.7359,20787.0
2024-09-24 15:25:00,117.13,117.18,117.12,117.16,22779.0,114.7457,114.7947,114.7359,114.7751,22779.0
2024-09-24 15:30:00,117.16,117.16,117.08,117.09,20850.0,114.7751,114.7751,114.6968,114.7066,20850.0
2024-09-24 15:35:00,117.08,117.1,116.99,117.02,39387.0,114.6968,114.7164,114.6086,114.638,39387.0
2024-09-24 15:40:00,117.01,117.11,116.99,117.08,49571.0,114.6282,114.7262,114.6086,114.6968,49571.0
2024-09-24 15:45:00,117.09,117.13,117.06,117.08,50681.0,114.7066,114.7457,114.6772,114.6968,50681.0
2024-09-24 15:50:00,117.09,117.14,117.01,117.08,201348.0,114.7066,114.7555,114.6282,114.6968,201348.0
2024-09-24 15:55:00,117.07,117.08,116.96,116.97,211641.0,114.687,114.6968,114.5792,114.589,211641.0
2024-09-25 09:30:00,116.33,116.48,116.1,116.15,76584.0,114.4724,114.62,114.2461,114.2953,76584.0
2024-09-25 09:35:00,116.13,116.23,116.01,116.05,17814.0,114.2756,114.374,114.1575,114.1969,17814.0
2024-09-25 09:40:00,116.09,116.19,115.96,116.02,22692.0,114.2363,114.3347,114.1083,114.1674,22692.0
2024-09-25 09:45:00,116.03,116.09,115.79,115.83,67711.0,114.1772,114.2363,113.9411,113.9804,67711.0
2024-09-25 09:50:00,115.85,115.93,115.73,115.77,28298.0,114.0001,114.0788,113.882,113.9214,28298.0
2024-09-25 09:55:00,115.74,115.93,115.71,115.79,22047.0,113.8919,114.0788,113.8623,113.9411,22047.0
2024-09-25 10:00:00,115.83,116.01,115.82,115.92,26340.0,113.9804,114.1575,113.9706,114.069,26340.0
2024-09-25 10:05:00,115.96,116.15,115.9,116.07,34556.0,114.1083,114.2953,114.0493,114.2166,34556.0
2024-09-25 10:10:00,116.08,116.1,115.75,115.78,58947.0,114.2264,114.2461,113.9017,113.9312,58947.0
2024-09-25 10:15:00,115.79,115.94,115.77,115.77,19551.0,113.9411,114.0887,113.9214,113.9214,19551.0
2024-09-25 10:20:00,115.78,115.8,115.64,115.74,18380.0,113.9312,113.9509,113.7935,113.8919,18380.0
2024-09-25 10:25:00,115.71,115.74,115.55,115.72,20645.0,113.8623,113.8919,113.7049,113.8722,20645.0
2024-09-25 10:30:00,115.67,115.77,115.67,115.76,35546.0,113.823,113.9214,113.823,113.9115,35546.0
2024-09-25 10:35:00,115.76,115.99,115.74,115.96,30763.0,113.9115,114.1379,113.8919,114.1083,30763.0
2024-09-25 10:40:00,115.95,116.02,115.91,115.96,29449.0,114.0985,114.1674,114.0591,114.1083,29449.0
2024-09-25 10:45:00,115.94,115.98,115.9,115.95,22942.0,114.0887,114.128,114.0493,114.0985,22942.0
2024-09-25 10:50:00,115.93,115.98,115.92,115.94,34880.0,114.0788,114.128,114.069,114.0887,34880.0
2024-09-25 10:55:00,115.93,116.01,115.89,115.94,54284.0,114.0788,114.1575,114.0395,114.0887,54284.0
2024-09-25 11:00:00,115.96,116.04,115.89,116.02,26849.0,114.1083,114.1871,114.0395,114.1674,26849.0
2024-09-25 11:05:00,116.03,116.07,115.89,115.98,37102.0,114.1772,114.2166,114.0395,114.128,37102.0
2024-09-25 11:10:00,115.96,115.96,115.84,115.84,24742.0,114.1083,114.1083,113.9903,113.9903,24742.0
2024-09-25 11:15:00,115.85,115.86,115.78,115.83,18662.0,114.0001,114.0099,113.9312,113.9804,18662.0
2024-09-25 11:20:00,115.83,115.88,115.78,115.79,13472.0,113.9804,114.0296,113.9312,113.9411,13472.0
2024-09-25 11:25:00,115.78,115.78,115.67,115.68,24288.0,113.9312,113.9312,113.823,113.8328,24288.0
2024-09-25 11:30:00,115.67,115.71,115.65,115.65,20718.0,113.823,113.8623,113.8033,113.8033,20718.0
2024-09-25 11:35:00,115.65,115.73,115.65,115.72,21858.0,113.8033,113.882,113.8033,113.8722,21858.0
2024-09-25 11:40:00,115.72,115.73,115.59,115.62,8719.0,113.8722,113.882,113.7442,113.7738,8719.0
2024-09-25 11:45:00,115.64,115.67,115.59,115.6,257712.0,113.7935,113.823,113.7442,113.7541,257712.0
2024-09-25 11:50:00,115.58,115.6,115.49,115.56,57325.0,113.7344,113.7541,113.6458,113.7147,57325.0
2024-09-25 11:55:00,115.57,115.59,115.5,115.56,40500.0,113.7246,113.7442,113.6557,113.7147,40500.0
2024-09-25 12:00:00,115.53,115.66,115.52,115.62,114302.0,113.6852,113.8131,113.6754,113.7738,114302.0
2024-09-25 12:05:00,115.64,115.64,115.5,115.6,17900.0,113.7935,113.7935,113.6557,113.7541,17900.0
2024-09-25 12:10:00,115.6,115.68,115.6,115.62,10229.0,113.7541,113.8328,113.7541,113.7738,10229.0
2024-09-25 12:15:00,115.63,115.66,115.55,115.56,10142.0,113.7836,113.8131,113.7049,113.7147,10142.0
2024-09-25 12:20:00,115.57,115.59,115.46,115.46,37143.0,113.7246,113.7442,113.6163,113.6163,37143.0
2024-09-25 12:25:00,115.47,115.49,115.42,115.44,45559.0,113.6262,113.6458,113.577,113.5966,45559.0
2024-09-25 12:30:00,115.44,115.44,115.33,115.43,36047.0,113.5966,113.5966,113.4884,113.5868,36047.0
2024-09-25 12:35:00,115.41,115.44,115.38,115.4,94906.0,113.5671,113.5966,113.5376,113.5573,94906.0
2024-09-25 12:40:00,115.4,115.43,115.33,115.35,27178.0,113.5573,113.5868,113.4884,113.5081,27178.0
2024-09-25 12:45:00,115.32,115.36,115.22,115.26,19811.0,113.4786,113.5179,113.3802,113.4195,19811.0
2024-09-25 12:50:00,115.26,115.37,115.26,115.33,39792.0,113.4195,113.5278,113.4195,113.4884,39792.0
2024-09-25 12:55:00,115.32,115.33,115.22,115.23,29796.0,113.4786,113.4884,113.3802,113.39,29796.0
2024-09-25 13:00:00,115.23,115.27,115.06,115.22,47967.0,113.39,113.4294,113.2227,113.3802,47967.0
2024-09-25 13:05:00,115.21,115.28,115.16,115.16,27417.0,113.3703,113.4392,113.3211,113.3211,27417.0
2024-09-25 13:10:00,115.18,115.19,115.12,115.16,34106.0,113.3408,113.3506,113.2818,113.3211,34106.0
2024-09-25 13:15:00,115.16,115.25,115.14,115.2,37710.0,113.3211,113.4097,113.3014,113.3605,37710.0
2024-09-25 13:20:00,115.21,115.21,115.09,115.1,32702.0,113.3703,113.3703,113.2522,113.2621,32702.0
2024-09-25 13:25:00,115.1,115.12,115.03,115.05,14861.0,113.2621,113.2818,113.1932,113.2129,14861.0
2024-09-25 13:30:00,115.04,115.09,114.95,114.95,13261.0,113.203,113.2522,113.1145,113.1145,13261.0
2024-09-25 13:35:00,114.94,115.09,114.86,114.99,35860.0,113.1046,113.2522,113.0259,113.1538,35860.0
2024-09-25 13:40:00,114.98,114.98,114.86,114.94,29791.0,113.144,113.144,113.0259,113.1046,29791.0
2024-09-25 13:45:00,114.92,114.94,114.84,114.94,18963.0,113.0849,113.1046,113.0062,113.1046,18963.0
2024-09-25 13:50:00,114.93,115.08,114.91,115.08,42201.0,113.0948,113.2424,113.0751,113.2424,42201.0
2024-09-25 13:55:00,115.08,115.12,115.04,115.09,24142.0,113.2424,113.2818,113.203,113.2522,24142.0
2024-09-25 14:00:00,115.1,115.11,114.99,115.04,40517.0,113.2621,113.2719,113.1538,113.203,40517.0
2024-09-25 14:05:00,115.04,115.07,114.93,114.98,27542.0,113.203,113.2326,113.0948,113.144,27542.0
2024-09-25 14:10:00,114.96,115.06,114.96,115.0,29030.0,113.1243,113.2227,113.1243,113.1637,29030.0
2024-09-25 14:15:00,114.98,115.07,114.94,115.01,38193.0,113.144,113.2326,113.1046,113.1735,38193.0
2024-09-25 14:20:00,115.0,115.01,114.94,114.96,31690.0,113.1637,113.1735,113.1046,113.1243,31690.0
2024-09-25 14:25:00,114.96,115.12,114.96,115.12,52133.0,113.1243,113.2818,113.1243,113.2818,52133.0
2024-09-25 14:30:00,115.12,115.14,115.07,115.11,24253.0,113.2818,113.3014,113.2326,113.2719,24253.0
2024-09-25 14:35:00,115.11,115.28,115.11,115.16,75761.0,113.2719,113.4392,113.2719,113.3211,75761.0
2024-09-25 14:40:00,115.17,115.17,115.11,115.12,27856.0,113.331,113.331,113.2719,113.2818,27856.0
2024-09-25 14:45:00,115.13,115.16,115.09,115.12,25416.0,113.2916,113.3211,113.2522,113.2818,25416.0
2024-09-25 14:50:00,115.12,115.16,115.08,115.14,21563.0,113.2818,113.3211,113.2424,113.3014,21563.0
2024-09-25 14:55:00,115.13,115.14,115.06,115.07,19595.0,113.2916,113.3014,113.2227,113.2326,19595.0
2024-09-25 15:00:00,115.06,115.16,115.03,115.13,49202.0,113.2227,113.3211,113.1932,113.2916,49202.0
2024-09-25 15:05:00,115.13,115.21,115.09,115.19,50986.0,113.2916,113.3703,113.2522,113.3506,50986.0
2024-09-25 15:10:00,115.2,115.25,115.14,115.24,28799.0,113.3605,113.4097,113.3014,113.3998,28799.0
2024-09-25 15:15:00,115.24,115.28,115.13,115.14,26422.0,113.3998,113.4392,113.2916,113.3014,26422.0
2024-09-25 15:20:00,115.15,115.16,115.07,115.08,12880.0,113.3113,113.3211,113.2326,113.2424,12880.0
2024-09-25 15:25:00,115.07,115.16,115.06,115.14,14552.0,113.2326,113.3211,113.2227,113.3014,14552.0
2024-09-25 15:30:00,115.13,115.13,114.96,115.0,30238.0,113.2916,113.2916,113.1243,113.1637,30238.0
2024-09-25 15:35:00,114.99,115.01,114.85,114.88,19684.0,113.1538,113.1735,113.0161,113.0456,19684.0
2024-09-25 15:40:00,114.87,114.93,114.81,114.93,33037.0,113.0357,113.0948,112.9767,113.0948,33037.0
2024-09-25 15:45:00,114.93,115.02,114.92,115.02,15632.0,113.0948,113.1834,113.0849,113.1834,15632.0
2024-09-25 15:50:00,115.03,115.04,114.9,114.92,43207.0,113.1932,113.203,113.0653,113.0849,43207.0
2024-09-25 15:55:00,114.92,114.96,114.82,114.91,76265.0,113.0849,113.1243,112.9865,113.0751,76265.0
2024-09-26 09:30:00,116.35,116.37,115.91,116.12,101117.0,114.4921,114.5118,114.0591,114.2658,101117.0
2024-09-26 09:35:00,116.13,116.51,116.07,116.11,33533.0,114.2756,114.6496,114.2166,114.2559,33533.0
2024-09-26 09:40:00,116.09,116.26,115.99,116.26,17156.0,114.2363,114.4035,114.1379,114.4035,17156.0
2024-09-26 09:45:00,116.26,116.38,116.16,116.35,28555.0,114.4035,114.5216,114.3051,114.4921,28555.0
2024-09-26 09:50:00,116.29,116.32,116.04,116.13,17830.0,114.4331,114.4626,114.1871,114.2756,17830.0
2024-09-26 09:55:00,116.12,116.17,115.94,116.08,17007.0,114.2658,114.315,114.0887,114.2264,17007.0
2024-09-26 10:00:00,116.11,116.75,116.1,116.23,96715.0,114.2559,114.8857,114.2461,114.374,96715.0
2024-09-26 10:05:00,116.16,116.21,115.95,115.97,49337.0,114.3051,114.3543,114.0985,114.1182,49337.0
2024-09-26 10:10:00,115.96,116.14,115.95,116.01,12598.0,114.1083,114.2855,114.0985,114.1575,12598.0
2024-09-26 10:15:00,116.01,116.07,115.89,115.93,18439.0,114.1575,114.2166,114.0395,114.0788,18439.0
2024-09-26 10:20:00,115.93,115.94,115.6,115.68,18426.0,114.0788,114.0887,113.7541,113.8328,18426.0
2024-09-26 10:25:00,115.7,115.78,115.64,115.75,13383.0,113.8525,113.9312,113.7935,113.9017,13383.0
2024-09-26 10:30:00,115.77,116.0,115.68,116.0,23710.0,113.9214,114.1477,113.8328,114.1477,23710.0
2024-09-26 10:35:00,116.0,116.05,115.89,115.99,17271.0,114.1477,114.1969,114.0395,114.1379,17271.0
2024-09-26 10:40:00,115.98,115.99,115.75,115.75,26791.0,114.128,114.1379,113.9017,113.9017,26791.0
2024-09-26 10:45:00,115.77,115.96,115.77,115.88,23429.0,113.9214,114.1083,113.9214,114.0296,23429.0
2024-09-26 10:50:00,115.89,115.91,115.67,115.7,16475.0,114.0395,114.0591,113.823,113.8525,16475.0
2024-09-26 10:55:00,115.69,115.69,115.47,115.52,22481.0,113.8427,113.8427,113.6262,113.6754,22481.0
2024-09-26 11:00:00,115.51,115.58,115.41,115.58,34143.0,113.6655,113.7344,113.5671,113.7344,34143.0
2024-09-26 11:05:00,115.62,115.72,115.54,115.69,18475.0,113.7738,113.8722,113.695,113.8427,18475.0
2024-09-26 11:10:00,115.7,115.77,115.66,115.77,21880.0,113.8525,113.9214,113.8131,113.9214,21880.0
2024-09-26 11:15:00,115.78,115.93,115.77,115.86,20384.0,113.9312,114.0788,113.9214,114.0099,20384.0
2024-09-26 11:20:00,115.87,115.98,115.87,115.97,16635.0,114.0198,114.128,114.0198,114.1182,16635.0
2024-09-26 11:25:00,115.9,115.91,115.77,115.85,14261.0,114.0493,114.0591,113.9214,114.0001,14261.0
2024-09-26 11:30:00,115.84,116.0,115.82,115.94,11251.0,113.9903,114.1477,113.9706,114.0887,11251.0
2024-09-26 11:35:00,115.91,116.02,115.84,116.02,19390.0,114.0591,114.1674,113.9903,114.1674,19390.0
2024-09-26 11:40:00,116.02,116.1,115.98,116.1,10097.0,114.1674,114.2461,114.128,114.2461,10097.0
2024-09-26 11:45:00,116.12,116.16,116.04,116.06,17008.0,114.2658,114.3051,114.1871,114.2067,17008.0
2024-09-26 11:50:00,116.05,116.15,115.99,116.15,13501.0,114.1969,114.2953,114.1379,114.2953,13501.0
2024-09-26 11:55:00,116.13,116.2,116.11,116.14,10444.0,114.2756,114.3445,114.2559,114.2855,10444.0
2024-09-26 12:00:00,116.14,116.15,115.96,115.96,11293.0,114.2855,114.2953,114.1083,114.1083,11293.0
2024-09-26 12:05:00,115.97,116.07,115.96,116.0,6601.0,114.1182,114.2166,114.1083,114.1477,6601.0
2024-09-26 12:10:00,115.99,116.05,115.91,115.93,10734.0,114.1379,114.1969,114.0591,114.0788,10734.0
2024-09-26 12:15:00,115.93,116.0,115.9,116.0,10688.0,114.0788,114.1477,114.0493,114.1477,10688.0
2024-09-26 12:20:00,116.0,116.04,115.92,115.94,47321.0,114.1477,114.1871,114.069,114.0887,47321.0
2024-09-26 12:25:00,115.94,116.06,115.86,115.86,33537.0,114.0887,114.2067,114.0099,114.0099,33537.0
2024-09-26 12:30:00,115.86,115.9,115.8,115.86,7359.0,114.0099,114.0493,113.9509,114.0099,7359.0
2024-09-26 12:35:00,115.89,115.92,115.87,115.9,11560.0,114.0395,114.069,114.0198,114.0493,11560.0
2024-09-26 12:40:00,115.92,115.92,115.85,115.92,7949.0,114.069,114.069,114.0001,114.069,7949.0
2024-09-26 12:45:00,115.92,116.02,115.91,115.96,13039.0,114.069,114.1674,114.0591,114.1083,13039.0
2024-09-26 12:50:00,115.95,116.01,115.88,115.9,8099.0,114.0985,114.1575,114.0296,114.0493,8099.0
2024-09-26 12:55:00,115.89,115.93,115.84,115.87,7595.0,114.0395,114.0788,113.9903,114.0198,7595.0
2024-09-26 13:00:00,115.84,116.0,115.79,115.99,14418.0,113.9903,114.1477,113.9411,114.1379,14418.0
2024-09-26 13:05:00,116.0,116.01,115.85,115.88,12704.0,114.1477,114.1575,114.0001,114.0296,12704.0
2024-09-26 13:10:00,115.87,115.93,115.83,115.87,13105.0,114.0198,114.0788,113.9804,114.0198,13105.0
2024-09-26 13:15:00,115.88,115.88,115.6,115.65,18808.0,114.0296,114.0296,113.7541,113.8033,18808.0
2024-09-26 13:20:00,115.67,115.77,115.67,115.73,7148.0,113.823,113.9214,113.823,113.882,7148.0
2024-09-26 13:25:00,115.74,115.88,115.68,115.87,14971.0,113.8919,114.0296,113.8328,114.0198,14971.0
2024-09-26 13:30:00,115.86,115.94,115.86,115.88,8289.0,114.0099,114.0887,114.0099,114.0296,8289.0
2024-09-26 13:35:00,115.87,115.93,115.86,115.91,10424.0,114.0198,114.0788,114.0099,114.0591,10424.0
2024-09-26 13:40:00,115.91,115.93,115.86,115.89,14514.0,114.0591,114.0788,114.0099,114.0395,14514.0
2024-09-26 13:45:00,115.93,115.99,115.92,115.98,31339.0,114.0788,114.1379,114.069,114.128,31339.0
2024-09-26 13:50:00,115.98,115.99,115.92,115.96,20204.0,114.128,114.1379,114.069,114.1083,20204.0
2024-09-26 13:55:00,115.97,116.01,115.95,116.0,10479.0,114.1182,114.1575,114.0985,114.1477,10479.0
2024-09-26 14:00:00,116.0,116.06,115.96,116.0,9184.0,114.1477,114.2067,114.1083,114.1477,9184.0
2024-09-26 14:05:00,116.01,116.04,115.92,115.93,13003.0,114.1575,114.1871,114.069,114.0788,13003.0
2024-09-26 14:10:00,115.94,115.99,115.87,115.98,16364.0,114.0887,114.1379,114.0198,114.128,16364.0
2024-09-26 14:15:00,115.99,116.03,115.96,116.0,11788.0,114.1379,114.1772,114.1083,114.1477,11788.0
2024-09-26 14:20:00,116.0,116.02,115.94,115.96,23665.0,114.1477,114.1674,114.0887,114.1083,23665.0
2024-09-26 14:25:00,115.95,115.98,115.93,115.94,24607.0,114.0985,114.128,114.0788,114.0887,24607.0
2024-09-26 14:30:00,115.93,115.94,115.82,115.87,13649.0,114.0788,114.0887,113.9706,114.0198,13649.0
2024-09-26 14:35:00,115.86,115.93,115.82,115.91,18189.0,114.0099,114.0788,113.9706,114.0591,18189.0
2024-09-26 14:40:00,115.9,115.92,115.87,115.89,9269.0,114.0493,114.069,114.0198,114.0395,9269.0
2024-09-26 14:45:00,115.88,115.93,115.85,115.92,8231.0,114.0296,114.0788,114.0001,114.069,8231.0
2024-09-26 14:50:00,115.93,116.01,115.88,116.0,18665.0,114.0788,114.1575,114.0296,114.1477,18665.0
2024-09-26 14:55:00,115.99,116.01,115.95,115.95,18610.0,114.1379,114.1575,114.0985,114.0985,18610.0
2024-09-26 15:00:00,115.95,116.06,115.92,116.05,18764.0,114.0985,114.2067,114.069,114.1969,18764.0
2024-09-26 15:05:00,116.05,116.05,115.98,116.03,23058.0,114.1969,114.1969,114.128,114.1772,23058.0
2024-09-26 15:10:00,116.04,116.1,116.02,116.09,59622.0,114.1871,114.2461,114.1674,114.2363,59622.0
2024-09-26 15:15:00,116.08,116.08,115.93,115.94,18019.0,114.2264,114.2264,114.0788,114.0887,18019.0
2024-09-26 15:20:00,115.95,116.0,115.9,115.94,21410.0,114.0985,114.1477,114.0493,114.0887,21410.0
2024-09-26 15:25:00,115.95,115.95,115.78,115.83,66061.0,114.0985,114.0985,113.9312,113.9804,66061.0
2024-09-26 15:30:00,115.82,115.82,115.61,115.7,45834.0,113.9706,113.9706,113.7639,113.8525,45834.0
2024-09-26 15:35:00,115.69,115.73,115.63,115.72,20069.0,113.8427,113.882,113.7836,113.8722,20069.0
2024-09-26 15:40:00,115.73,115.77,115.68,115.77,18311.0,113.882,113.9214,113.8328,113.9214,18311.0
2024-09-26 15:45:00,115.79,115.84,115.73,115.75,27756.0,113.9411,113.9903,113.882,113.9017,27756.0
2024-09-26 15:50:00,115.73,115.88,115.73,115.85,34016.0,113.882,114.0296,113.882,114.0001,34016.0
2024-09-26 15:55:00,115.84,115.88,115.7,115.7,135281.0,113.9903,114.0296,113.8525,113.8525,135281.0
2024-09-27 09:30:00,116.87,117.09,116.67,116.98,123539.0,115.0038,115.2203,114.807,115.1121,123539.0
2024-09-27 09:35:00,117.01,117.13,116.77,116.77,74126.0,115.1416,115.2597,114.9054,114.9054,74126.0
2024-09-27 09:40:00,116.85,116.94,116.55,116.58,115692.0,114.9841,115.0727,114.6889,114.7184,115692.0
2024-09-27 09:45:00,116.6,116.63,116.43,116.48,41264.0,114.7381,114.7676,114.5708,114.62,41264.0
2024-09-27 09:50:00,116.48,116.7,116.38,116.62,143959.0,114.62,114.8365,114.5216,114.7578,143959.0
2024-09-27 09:55:00,116.62,116.73,116.54,116.69,100402.0,114.7578,114.866,114.6791,114.8267,100402.0
2024-09-27 10:00:00,116.7,116.99,116.35,116.97,164971.0,114.8365,115.1219,114.4921,115.1022,164971.0
2024-09-27 10:05:00,116.96,117.06,116.84,117.06,154467.0,115.0924,115.1908,114.9743,115.1908,154467.0
2024-09-27 10:10:00,117.06,117.19,116.96,117.19,135348.0,115.1908,115.3187,115.0924,115.3187,135348.0
2024-09-27 10:15:00,117.19,117.21,117.1,117.17,83391.0,115.3187,115.3384,115.2301,115.299,83391.0
2024-09-27 10:20:00,117.17,117.36,117.12,117.35,43716.0,115.299,115.486,115.2498,115.4761,43716.0
2024-09-27 10:25:00,117.35,117.5,117.33,117.37,43271.0,115.4761,115.6237,115.4565,115.4958,43271.0
2024-09-27 10:30:00,117.38,117.48,117.37,117.4,36801.0,115.5057,115.6041,115.4958,115.5253,36801.0
2024-09-27 10:35:00,117.4,117.65,117.37,117.53,44476.0,115.5253,115.7714,115.4958,115.6533,44476.0
2024-09-27 10:40:00,117.54,117.64,117.51,117.63,43845.0,115.6631,115.7615,115.6336,115.7517,43845.0
2024-09-27 10:45:00,117.63,117.78,117.63,117.72,26922.0,115.7517,115.8993,115.7517,115.8402,26922.0
2024-09-27 10:50:00,117.71,117.72,117.64,117.71,21685.0,115.8304,115.8402,115.7615,115.8304,21685.0
2024-09-27 10:55:00,117.7,117.71,117.59,117.65,19724.0,115.8206,115.8304,115.7123,115.7714,19724.0
2024-09-27 11:00:00,117.64,117.64,117.49,117.49,27402.0,115.7615,115.7615,115.6139,115.6139,27402.0
2024-09-27 11:05:00,117.5,117.67,117.5,117.65,19513.0,115.6237,115.791,115.6237,115.7714,19513.0
2024-09-27 11:10:00,117.65,117.67,117.55,117.65,53349.0,115.7714,115.791,115.673,115.7714,53349.0
2024-09-27 11:15:00,117.64,117.7,117.54,117.55,55056.0,115.7615,115.8206,115.6631,115.673,55056.0
2024-09-27 11:20:00,117.56,117.63,117.54,117.55,24590.0,115.6828,115.7517,115.6631,115.673,24590.0
2024-09-27 11:25:00,117.54,117.66,117.51,117.61,19633.0,115.6631,115.7812,115.6336,115.732,19633.0
2024-09-27 11:30:00,117.61,117.83,117.57,117.79,92860.0,115.732,115.9485,115.6926,115.9091,92860.0
2024-09-27 11:35:00,117.77,117.78,117.61,117.67,36079.0,115.8894,115.8993,115.732,115.791,36079.0
2024-09-27 11:40:00,117.68,117.7,117.61,117.66,45464.0,115.8009,115.8206,115.732,115.7812,45464.0
2024-09-27 11:45:00,117.66,117.71,117.64,117.66,76464.0,115.7812,115.8304,115.7615,115.7812,76464.0
2024-09-27 11:50:00,117.65,117.65,117.5,117.54,115375.0,115.7714,115.7714,115.6237,115.6631,115375.0
2024-09-27 11:55:00,117.53,117.59,117.49,117.49,13154.0,115.6533,115.7123,115.6139,115.6139,13154.0
2024-09-27 12:00:00,117.5,117.5,117.33,117.34,19158.0,115.6237,115.6237,115.4565,115.4663,19158.0
2024-09-27 12:05:00,117.34,117.4,117.28,117.31,23623.0,115.4663,115.5253,115.4073,115.4368,23623.0
2024-09-27 12:10:00,117.3,117.31,117.07,117.1,20497.0,115.4269,115.4368,115.2006,115.2301,20497.0
2024-09-27 12:15:00,117.09,117.16,117.05,117.1,81683.0,115.2203,115.2892,115.1809,115.2301,81683.0
2024-09-27 12:20:00,117.1,117.17,117.09,117.12,24302.0,115.2301,115.299,115.2203,115.2498,24302.0
2024-09-27 12:25:00,117.11,117.12,117.01,117.01,29335.0,115.24,115.2498,115.1416,115.1416,29335.0
2024-09-27 12:30:00,117.01,117.06,116.91,116.91,36086.0,115.1416,115.1908,115.0432,115.0432,36086.0
2024-09-27 12:35:00,116.91,117.04,116.91,116.96,32511.0,115.0432,115.1711,115.0432,115.0924,32511.0
2024-09-27 12:40:00,116.95,116.99,116.89,116.91,23971.0,115.0825,115.1219,115.0235,115.0432,23971.0
2024-09-27 12:45:00,116.9,116.92,116.83,116.86,82633.0,115.0333,115.053,114.9644,114.994,82633.0
2024-09-27 12:50:00,116.88,117.05,116.87,117.04,22309.0,115.0136,115.1809,115.0038,115.1711,22309.0
2024-09-27 12:55:00,117.02,117.03,116.94,116.94,21500.0,115.1514,115.1613,115.0727,115.0727,21500.0
2024-09-27 13:00:00,116.95,117.02,116.94,116.95,27930.0,115.0825,115.1514,115.0727,115.0825,27930.0
2024-09-27 13:05:00,116.94,116.95,116.58,116.63,35665.0,115.0727,115.0825,114.7184,114.7676,35665.0
2024-09-27 13:10:00,116.63,116.7,116.62,116.64,16946.0,114.7676,114.8365,114.7578,114.7775,16946.0
2024-09-27 13:15:00,116.63,116.69,116.61,116.66,22725.0,114.7676,114.8267,114.748,114.7972,22725.0
2024-09-27 13:20:00,116.66,116.74,116.62,116.74,19972.0,114.7972,114.8759,114.7578,114.8759,19972.0
2024-09-27 13:25:00,116.72,116.81,116.67,116.81,14484.0,114.8562,114.9448,114.807,114.9448,14484.0
2024-09-27 13:30:00,116.81,116.85,116.72,116.78,42826.0,114.9448,114.9841,114.8562,114.9152,42826.0
2024-09-27 13:35:00,116.76,116.8,116.67,116.68,15022.0,114.8956,114.9349,114.807,114.8168,15022.0
2024-09-27 13:40:00,116.69,116.72,116.66,116.72,8961.0,114.8267,114.8562,114.7972,114.8562,8961.0
2024-09-27 13:45:00,116.71,116.78,116.69,116.75,42619.0,114.8464,114.9152,114.8267,114.8857,42619.0
2024-09-27 13:50:00,116.76,116.81,116.76,116.78,14471.0,114.8956,114.9448,114.8956,114.9152,14471.0
2024-09-27 13:55:00,116.77,116.79,116.69,116.77,20693.0,114.9054,114.9251,114.8267,114.9054,20693.0
2024-09-27 14:00:00,116.75,116.75,116.65,116.65,13154.0,114.8857,114.8857,114.7873,114.7873,13154.0
2024-09-27 14:05:00,116.66,116.67,116.58,116.62,19348.0,114.7972,114.807,114.7184,114.7578,19348.0
2024-09-27 14:10:00,116.63,116.71,116.63,116.69,19344.0,114.7676,114.8464,114.7676,114.8267,19344.0
2024-09-27 14:15:00,116.69,116.72,116.58,116.6,13419.0,114.8267,114.8562,114.7184,114.7381,13419.0
2024-09-27 14:20:00,116.6,116.65,116.57,116.59,19990.0,114.7381,114.7873,114.7086,114.7283,19990.0
2024-09-27 14:25:00,116.59,116.6,116.29,116.31,30159.0,114.7283,114.7381,114.4331,114.4528,30159.0
2024-09-27 14:30:00,116.31,116.37,116.15,116.3,45037.0,114.4528,114.5118,114.2953,114.4429,45037.0
2024-09-27 14:35:00,116.29,116.32,116.18,116.31,54337.0,114.4331,114.4626,114.3248,114.4528,54337.0
2024-09-27 14:40:00,116.31,116.46,116.28,116.44,18718.0,114.4528,114.6004,114.4232,114.5807,18718.0
2024-09-27 14:45:00,116.44,116.61,116.44,116.6,24689.0,114.5807,114.748,114.5807,114.7381,24689.0
2024-09-27 14:50:00,116.59,116.65,116.56,116.61,28090.0,114.7283,114.7873,114.6988,114.748,28090.0
2024-09-27 14:55:00,116.6,116.75,116.6,116.74,25927.0,114.7381,114.8857,114.7381,114.8759,25927.0
2024-09-27 15:00:00,116.73,116.75,116.67,116.71,20962.0,114.866,114.8857,114.807,114.8464,20962.0
2024-09-27 15:05:00,116.73,116.73,116.58,116.59,28481.0,114.866,114.866,114.7184,114.7283,28481.0
2024-09-27 15:10:00,116.6,116.6,116.51,116.56,26586.0,114.7381,114.7381,114.6496,114.6988,26586.0
2024-09-27 15:15:00,116.56,116.58,116.5,116.51,31404.0,114.6988,114.7184,114.6397,114.6496,31404.0
2024-09-27 15:20:00,116.51,116.54,116.41,116.44,30502.0,114.6496,114.6791,114.5512,114.5807,30502.0
2024-09-27 15:25:00,116.44,116.53,116.41,116.51,35918.0,114.5807,114.6692,114.5512,114.6496,35918.0
2024-09-27 15:30:00,116.5,116.51,116.43,116.45,31673.0,114.6397,114.6496,114.5708,114.5905,31673.0
2024-09-27 15:35:00,116.46,116.46,116.36,116.4,37025.0,114.6004,114.6004,114.502,114.5413,37025.0
2024-09-27 15:40:00,116.39,116.5,116.35,116.49,44959.0,114.5315,114.6397,114.4921,114.6299,44959.0
2024-09-27 15:45:00,116.5,116.56,116.48,116.52,37742.0,114.6397,114.6988,114.62,114.6594,37742.0
2024-09-27 15:50:00,116.52,116.67,116.52,116.65,66309.0,114.6594,114.807,114.6594,114.7873,66309.0
2024-09-27 15:55:00,116.64,116.75,116.53,116.56,244313.0,114.7775,114.8857,114.6692,114.6988,244313.0
2024-09-30 09:30:00,116.2,116.45,116.04,116.16,161386.0,114.3445,114.5905,114.1871,114.3051,161386.0
2024-09-30 09:35:00,116.13,116.38,116.08,116.35,48899.0,114.2756,114.5216,114.2264,114.4921,48899.0
2024-09-30 09:40:00,116.37,116.63,116.37,116.49,39572.0,114.5118,114.7676,114.5118,114.6299,39572.0
2024-09-30 09:45:00,116.47,116.65,116.47,116.64,21165.0,114.6102,114.7873,114.6102,114.7775,21165.0
2024-09-30 09:50:00,116.72,116.8,116.57,116.69,25751.0,114.8562,114.9349,114.7086,114.8267,25751.0
2024-09-30 09:55:00,116.68,116.82,116.61,116.72,16647.0,114.8168,114.9546,114.748,114.8562,16647.0
2024-09-30 10:00:00,116.71,116.98,116.67,116.92,28617.0,114.8464,115.1121,114.807,115.053,28617.0
2024-09-30 10:05:00,116.89,117.06,116.89,117.04,25588.0,115.0235,115.1908,115.0235,115.1711,25588.0
2024-09-30 10:10:00,117.03,117.04,116.89,117.02,12240.0,115.1613,115.1711,115.0235,115.1514,12240.0
2024-09-30 10:15:00,117.02,117.03,116.75,116.76,27731.0,115.1514,115.1613,114.8857,114.8956,27731.0
2024-09-30 10:20:00,116.79,116.89,116.78,116.88,125204.0,114.9251,115.0235,114.9152,115.0136,125204.0
2024-09-30 10:25:00,116.85,116.94,116.61,116.69,14083.0,114.9841,115.0727,114.748,114.8267,14083.0
2024-09-30 10:30:00,116.71,116.94,116.68,116.92,20394.0,114.8464,115.0727,114.8168,115.053,20394.0
2024-09-30 10:35:00,116.93,117.01,116.84,117.01,7646.0,115.0629,115.1416,114.9743,115.1416,7646.0
2024-09-30 10:40:00,117.0,117.15,116.99,117.13,9815.0,115.1317,115.2793,115.1219,115.2597,9815.0
2024-09-30 10:45:00,117.16,117.17,117.06,117.12,7645.0,115.2892,115.299,115.1908,115.2498,7645.0
2024-09-30 10:50:00,117.1,117.1,116.99,117.02,40227.0,115.2301,115.2301,115.1219,115.1514,40227.0
2024-09-30 10:55:00,117.02,117.04,116.87,116.91,5577.0,115.1514,115.1711,115.0038,115.0432,5577.0
2024-09-30 11:00:00,116.92,117.2,116.92,117.18,10204.0,115.053,115.3285,115.053,115.3089,10204.0
2024-09-30 11:05:00,117.16,117.24,117.1,117.1,12310.0,115.2892,115.3679,115.2301,115.2301,12310.0
2024-09-30 11:10:00,117.14,117.23,117.1,117.21,4872.0,115.2695,115.3581,115.2301,115.3384,4872.0
2024-09-30 11:15:00,117.2,117.22,117.12,117.12,10926.0,115.3285,115.3482,115.2498,115.2498,10926.0
2024-09-30 11:20:00,117.17,117.24,117.12,117.13,6167.0,115.299,115.3679,115.2498,115.2597,6167.0
2024-09-30 11:25:00,117.1,117.1,116.98,116.98,7831.0,115.2301,115.2301,115.1121,115.1121,7831.0
2024-09-30 11:30:00,116.98,116.98,116.87,116.88,13848.0,115.1121,115.1121,115.0038,115.0136,13848.0
2024-09-30 11:35:00,116.9,116.9,116.79,116.8,7384.0,115.0333,115.0333,114.9251,114.9349,7384.0
2024-09-30 11:40:00,116.77,116.88,116.72,116.83,11887.0,114.9054,115.0136,114.8562,114.9644,11887.0
2024-09-30 11:45:00,116.82,116.85,116.78,116.79,9432.0,114.9546,114.9841,114.9152,114.9251,9432.0
2024-09-30 11:50:00,116.76,116.77,116.69,116.73,27261.0,114.8956,114.9054,114.8267,114.866,27261.0
2024-09-30 11:55:00,116.76,116.8,116.75,116.75,4949.0,114.8956,114.9349,114.8857,114.8857,4949.0
2024-09-30 12:00:00,116.73,116.82,116.72,116.8,7245.0,114.866,114.9546,114.8562,114.9349,7245.0
2024-09-30 12:05:00,116.74,116.89,116.74,116.83,11443.0,114.8759,115.0235,114.8759,114.9644,11443.0
2024-09-30 12:10:00,116.86,116.89,116.75,116.89,23473.0,114.994,115.0235,114.8857,115.0235,23473.0
2024-09-30 12:15:00,116.89,116.96,116.89,116.93,6431.0,115.0235,115.0924,115.0235,115.0629,6431.0
2024-09-30 12:20:00,116.93,117.04,116.9,116.98,37532.0,115.0629,115.1711,115.0333,115.1121,37532.0
2024-09-30 12:25:00,116.97,117.09,116.97,117.08,10588.0,115.1022,115.2203,115.1022,115.2105,10588.0
2024-09-30 12:30:00,117.07,117.11,117.04,117.04,9419.0,115.2006,115.24,115.1711,115.1711,9419.0
2024-09-30 12:35:00,117.05,117.09,117.02,117.03,12184.0,115.1809,115.2203,115.1514,115.1613,12184.0
2024-09-30 12:40:00,117.03,117.12,117.02,117.11,16543.0,115.1613,115.2498,115.1514,115.24,16543.0
2024-09-30 12:45:00,117.12,117.17,117.06,117.08,7723.0,115.2498,115.299,115.1908,115.2105,7723.0
2024-09-30 12:50:00,117.08,117.11,117.03,117.04,12583.0,115.2105,115.24,115.1613,115.1711,12583.0
2024-09-30 12:55:00,117.04,117.12,117.04,117.1,37134.0,115.1711,115.2498,115.1711,115.2301,37134.0
2024-09-30 13:00:00,117.1,117.1,116.92,116.97,13655.0,115.2301,115.2301,115.053,115.1022,13655.0
2024-09-30 13:05:00,116.96,117.12,116.96,117.09,15174.0,115.0924,115.2498,115.0924,115.2203,15174.0
2024-09-30 13:10:00,117.08,117.14,116.94,117.04,59910.0,115.2105,115.2695,115.0727,115.1711,59910.0
2024-09-30 13:15:00,117.04,117.07,116.98,117.01,9025.0,115.1711,115.2006,115.1121,115.1416,9025.0
2024-09-30 13:20:00,117.0,117.06,116.99,116.99,11528.0,115.1317,115.1908,115.1219,115.1219,11528.0
2024-09-30 13:25:00,116.97,116.99,116.89,116.89,8457.0,115.1022,115.1219,115.0235,115.0235,8457.0
2024-09-30 13:30:00,116.86,116.91,116.86,116.88,6869.0,114.994,115.0432,114.994,115.0136,6869.0
2024-09-30 13:35:00,116.89,116.95,116.86,116.91,8359.0,115.0235,115.0825,114.994,115.0432,8359.0
2024-09-30 13:40:00,116.91,117.0,116.9,116.98,6843.0,115.0432,115.1317,115.0333,115.1121,6843.0
2024-09-30 13:45:00,116.97,117.01,116.93,116.96,7629.0,115.1022,115.1416,115.0629,115.0924,7629.0
2024-09-30 13:50:00,116.97,117.0,116.95,116.99,6216.0,115.1022,115.1317,115.0825,115.1219,6216.0
2024-09-30 13:55:00,116.98,117.08,116.8,116.88,18544.0,115.1121,115.2105,114.9349,115.0136,18544.0
2024-09-30 14:00:00,116.82,116.83,116.7,116.77,22675.0,114.9546,114.9644,114.8365,114.9054,22675.0
2024-09-30 14:05:00,116.75,116.75,116.56,116.71,12833.0,114.8857,114.8857,114.6988,114.8464,12833.0
2024-09-30 14:10:00,116.68,116.68,116.3,116.35,28178.0,114.8168,114.8168,114.4429,114.4921,28178.0
2024-09-30 14:15:00,116.33,116.38,116.18,116.2,43804.0,114.4724,114.5216,114.3248,114.3445,43804.0
2024-09-30 14:20:00,116.12,116.19,115.82,115.92,17230.0,114.2658,114.3347,113.9706,114.069,17230.0
2024-09-30 14:25:00,115.94,116.23,115.91,116.2,37065.0,114.0887,114.374,114.0591,114.3445,37065.0
2024-09-30 14:30:00,116.16,116.23,115.99,116.19,21142.0,114.3051,114.374,114.1379,114.3347,21142.0
2024-09-30 14:35:00,116.16,116.43,116.16,116.42,25159.0,114.3051,114.5708,114.3051,114.561,25159.0
2024-09-30 14:40:00,116.43,116.56,116.43,116.55,26815.0,114.5708,114.6988,114.5708,114.6889,26815.0
2024-09-30 14:45:00,116.57,116.66,116.57,116.58,27633.0,114.7086,114.7972,114.7086,114.7184,27633.0
2024-09-30 14:50:00,116.63,116.63,116.47,116.58,14335.0,114.7676,114.7676,114.6102,114.7184,14335.0
2024-09-30 14:55:00,116.56,116.56,116.41,116.42,26128.0,114.6988,114.6988,114.5512,114.561,26128.0
2024-09-30 15:00:00,116.38,116.44,116.24,116.42,24078.0,114.5216,114.5807,114.3839,114.561,24078.0
2024-09-30 15:05:00,116.42,116.48,116.4,116.45,22091.0,114.561,114.62,114.5413,114.5905,22091.0
2024-09-30 15:10:00,116.44,116.45,116.19,116.32,14621.0,114.5807,114.5905,114.3347,114.4626,14621.0
2024-09-30 15:15:00,116.32,116.47,116.27,116.45,25894.0,114.4626,114.6102,114.4134,114.5905,25894.0
2024-09-30 15:20:00,116.45,116.51,116.39,116.5,24399.0,114.5905,114.6496,114.5315,114.6397,24399.0
2024-09-30 15:25:00,116.51,116.54,116.43,116.53,28501.0,114.6496,114.6791,114.5708,114.6692,28501.0
2024-09-30 15:30:00,116.53,116.59,116.49,116.51,23467.0,114.6692,114.7283,114.6299,114.6496,23467.0
2024-09-30 15:35:00,116.52,116.62,116.47,116.61,31892.0,114.6594,114.7578,114.6102,114.748,31892.0
2024-09-30 15:40:00,116.61,116.69,116.58,116.68,33699.0,114.748,114.8267,114.7184,114.8168,33699.0
2024-09-30 15:45:00,116.68,116.84,116.67,116.79,70763.0,114.8168,114.9743,114.807,114.9251,70763.0
2024-09-30 15:50:00,116.79,117.04,116.78,116.87,139609.0,114.9251,115.1711,114.9152,115.0038,139609.0
2024-09-30 15:55:00,116.88,117.14,116.88,116.97,320246.0,115.0136,115.2695,115.0136,115.1022,320246.0
2024-10-01 09:30:00,116.52,116.67,115.94,115.97,102908.0,114.6594,114.807,114.0887,114.1182,102908.0
2024-10-01 09:35:00,116.0,116.0,115.76,115.84,36087.0,114.1477,114.1477,113.9115,113.9903,36087.0
2024-10-01 09:40:00,115.94,115.96,115.63,115.67,34759.0,114.0887,114.1083,113.7836,113.823,34759.0
2024-10-01 09:45:00,115.68,115.68,115.3,115.39,145352.0,113.8328,113.8328,113.4589,113.5474,145352.0
2024-10-01 09:50:00,115.38,115.44,115.16,115.37,85806.0,113.5376,113.5966,113.3211,113.5278,85806.0
2024-10-01 09:55:00,115.37,115.58,115.19,115.51,44172.0,113.5278,113.7344,113.3506,113.6655,44172.0
2024-10-01 10:00:00,115.48,115.88,114.95,115.59,102259.0,113.636,114.0296,113.1145,113.7442,102259.0
2024-10-01 10:05:00,115.64,115.72,114.96,114.97,79947.0,113.7935,113.8722,113.1243,113.1341,79947.0
2024-10-01 10:10:00,114.96,115.01,114.72,114.77,124212.0,113.1243,113.1735,112.8881,112.9373,124212.0
2024-10-01 10:15:00,114.78,114.87,114.64,114.7,39674.0,112.9472,113.0357,112.8094,112.8685,39674.0
2024-10-01 10:20:00,114.7,115.45,114.7,115.3,34243.0,112.8685,113.6065,112.8685,113.4589,34243.0
2024-10-01 10:25:00,115.27,115.3,114.89,115.06,205252.0,113.4294,113.4589,113.0554,113.2227,205252.0
2024-10-01 10:30:00,115.08,115.08,114.76,115.02,32271.0,113.2424,113.2424,112.9275,113.1834,32271.0
2024-10-01 10:35:00,114.97,115.29,114.91,115.23,32118.0,113.1341,113.449,113.0751,113.39,32118.0
2024-10-01 10:40:00,115.22,115.36,115.17,115.24,50488.0,113.3802,113.5179,113.331,113.3998,50488.0
2024-10-01 10:45:00,115.23,115.36,115.13,115.2,107996.0,113.39,113.5179,113.2916,113.3605,107996.0
2024-10-01 10:50:00,115.18,115.25,115.09,115.09,40639.0,113.3408,113.4097,113.2522,113.2522,40639.0
2024-10-01 10:55:00,115.05,115.38,115.04,115.38,25902.0,113.2129,113.5376,113.203,113.5376,25902.0
2024-10-01 11:00:00,115.36,115.44,115.23,115.23,28729.0,113.5179,113.5966,113.39,113.39,28729.0
2024-10-01 11:05:00,115.17,115.17,114.84,114.84,23809.0,113.331,113.331,113.0062,113.0062,23809.0
2024-10-01 11:10:00,114.88,114.96,114.78,114.91,17553.0,113.0456,113.1243,112.9472,113.0751,17553.0
2024-10-01 11:15:00,114.91,114.99,114.79,114.99,20758.0,113.0751,113.1538,112.957,113.1538,20758.0
2024-10-01 11:20:00,114.98,115.19,114.98,115.06,12218.0,113.144,113.3506,113.144,113.2227,12218.0
2024-10-01 11:25:00,115.07,115.34,115.06,115.32,43693.0,113.2326,113.4982,113.2227,113.4786,43693.0
2024-10-01 11:30:00,115.28,115.46,115.28,115.46,40436.0,113.4392,113.6163,113.4392,113.6163,40436.0
2024-10-01 11:35:00,115.45,115.59,115.43,115.58,21168.0,113.6065,113.7442,113.5868,113.7344,21168.0
2024-10-01 11:40:00,115.59,115.71,115.55,115.62,13119.0,113.7442,113.8623,113.7049,113.7738,13119.0
2024-10-01 11:45:00,115.62,115.62,115.41,115.44,49384.0,113.7738,113.7738,113.5671,113.5966,49384.0
2024-10-01 11:50:00,115.46,115.56,115.45,115.47,14530.0,113.6163,113.7147,113.6065,113.6262,14530.0
2024-10-01 11:55:00,115.5,115.53,115.34,115.34,13893.0,113.6557,113.6852,113.4982,113.4982,13893.0
2024-10-01 12:00:00,115.32,115.5,115.26,115.49,113965.0,113.4786,113.6557,113.4195,113.6458,113965.0
2024-10-01 12:05:00,115.5,115.57,115.43,115.51,285452.0,113.6557,113.7246,113.5868,113.6655,285452.0
2024-10-01 12:10:00,115.53,115.61,115.45,115.48,55753.0,113.6852,113.7639,113.6065,113.636,55753.0
2024-10-01 12:15:00,115.5,115.54,115.4,115.41,37026.0,113.6557,113.695,113.5573,113.5671,37026.0
2024-10-01 12:20:00,115.4,115.49,115.34,115.39,41245.0,113.5573,113.6458,113.4982,113.5474,41245.0
2024-10-01 12:25:00,115.39,115.47,115.34,115.45,8953.0,113.5474,113.6262,113.4982,113.6065,8953.0
2024-10-01 12:30:00,115.45,115.45,115.12,115.41,47640.0,113.6065,113.6065,113.2818,113.5671,47640.0
2024-10-01 12:35:00,115.38,115.47,115.3,115.33,77711.0,113.5376,113.6262,113.4589,113.4884,77711.0
2024-10-01 12:40:00,115.33,115.36,115.16,115.21,192752.0,113.4884,113.5179,113.3211,113.3703,192752.0
2024-10-01 12:45:00,115.2,115.21,115.0,115.13,41147.0,113.3605,113.3703,113.1637,113.2916,41147.0
2024-10-01 12:50:00,115.12,115.5,115.11,115.45,39413.0,113.2818,113.6557,113.2719,113.6065,39413.0
2024-10-01 12:55:00,115.45,115.54,115.31,115.47,43104.0,113.6065,113.695,113.4687,113.6262,43104.0
2024-10-01 13:00:00,115.47,115.47,115.17,115.17,41759.0,113.6262,113.6262,113.331,113.331,41759.0
2024-10-01 13:05:00,115.15,115.2,115.07,115.16,44143.0,113.3113,113.3605,113.2326,113.3211,44143.0
2024-10-01 13:10:00,115.16,115.2,115.06,115.06,51806.0,113.3211,113.3605,113.2227,113.2227,51806.0
2024-10-01 13:15:00,115.06,115.06,114.93,114.95,27313.0,113.2227,113.2227,113.0948,113.1145,27313.0
2024-10-01 13:20:00,114.97,115.04,114.83,114.84,40686.0,113.1341,113.203,112.9964,113.0062,40686.0
2024-10-01 13:25:00,114.85,114.93,114.82,114.9,33977.0,113.0161,113.0948,112.9865,113.0653,33977.0
2024-10-01 13:30:00,114.88,115.18,114.85,115.13,16556.0,113.0456,113.3408,113.0161,113.2916,16556.0
2024-10-01 13:35:00,115.11,115.11,114.97,115.05,9988.0,113.2719,113.2719,113.1341,113.2129,9988.0
2024-10-01 13:40:00,115.04,115.19,115.0,115.16,19892.0,113.203,113.3506,113.1637,113.3211,19892.0
2024-10-01 13:45:00,115.18,115.28,115.16,115.23,26135.0,113.3408,113.4392,113.3211,113.39,26135.0
2024-10-01 13:50:00,115.21,115.27,115.19,115.23,19110.0,113.3703,113.4294,113.3506,113.39,19110.0
2024-10-01 13:55:00,115.23,115.54,115.23,115.53,31342.0,113.39,113.695,113.39,113.6852,31342.0
2024-10-01 14:00:00,115.52,115.68,115.51,115.66,25259.0,113.6754,113.8328,113.6655,113.8131,25259.0
2024-10-01 14:05:00,115.68,115.75,115.56,115.75,669701.0,113.8328,113.9017,113.7147,113.9017,669701.0
2024-10-01 14:10:00,115.75,115.81,115.71,115.77,21607.0,113.9017,113.9607,113.8623,113.9214,21607.0
2024-10-01 14:15:00,115.77,115.86,115.73,115.75,29561.0,113.9214,114.0099,113.882,113.9017,29561.0
2024-10-01 14:20:00,115.73,115.82,115.73,115.78,13136.0,113.882,113.9706,113.882,113.9312,13136.0
2024-10-01 14:25:00,115.8,115.89,115.78,115.88,32317.0,113.9509,114.0395,113.9312,114.0296,32317.0
2024-10-01 14:30:00,115.86,115.94,115.84,115.87,12868.0,114.0099,114.0887,113.9903,114.0198,12868.0
2024-10-01 14:35:00,115.86,115.87,115.71,115.78,12914.0,114.0099,114.0198,113.8623,113.9312,12914.0
2024-10-01 14:40:00,115.78,115.81,115.71,115.75,22059.0,113.9312,113.9607,113.8623,113.9017,22059.0
2024-10-01 14:45:00,115.79,115.86,115.76,115.77,15860.0,113.9411,114.0099,113.9115,113.9214,15860.0
2024-10-01 14:50:00,115.78,115.82,115.63,115.66,16253.0,113.9312,113.9706,113.7836,113.8131,16253.0
2024-10-01 14:55:00,115.67,115.79,115.67,115.75,25046.0,113.823,113.9411,113.823,113.9017,25046.0
2024-10-01 15:00:00,115.74,115.77,115.66,115.71,51674.0,113.8919,113.9214,113.8131,113.8623,51674.0
2024-10-01 15:05:00,115.69,115.75,115.62,115.72,21240.0,113.8427,113.9017,113.7738,113.8722,21240.0
2024-10-01 15:10:00,115.71,115.73,115.64,115.66,28130.0,113.8623,113.882,113.7935,113.8131,28130.0
2024-10-01 15:15:00,115.66,115.73,115.6,115.63,24224.0,113.8131,113.882,113.7541,113.7836,24224.0
2024-10-01 15:20:00,115.62,115.73,115.62,115.7,13257.0,113.7738,113.882,113.7738,113.8525,13257.0
2024-10-01 15:25:00,115.7,115.72,115.66,115.66,14906.0,113.8525,113.8722,113.8131,113.8131,14906.0
2024-10-01 15:30:00,115.65,115.66,115.41,115.41,23639.0,113.8033,113.8131,113.5671,113.5671,23639.0
2024-10-01 15:35:00,115.4,115.45,115.27,115.42,26803.0,113.5573,113.6065,113.4294,113.577,26803.0
2024-10-01 15:40:00,115.45,115.47,115.36,115.38,18011.0,113.6065,113.6262,113.5179,113.5376,18011.0
2024-10-01 15:45:00,115.37,115.48,115.33,115.39,79341.0,113.5278,113.636,113.4884,113.5474,79341.0
2024-10-01 15:50:00,115.4,115.44,115.24,115.29,200914.0,113.5573,113.5966,113.3998,113.449,200914.0
2024-10-01 15:55:00,115.29,115.42,115.25,115.4,172455.0,113.449,113.577,113.4097,113.5573,172455.0
2024-10-02 09:30:00,115.02,115.15,114.9,115.01,158167.0,113.1834,113.3113,113.0653,113.1735,158167.0
2024-10-02 09:35:00,115.03,115.25,114.97,115.02,45885.0,113.1932,113.4097,113.1341,113.1834,45885.0
2024-10-02 09:40:00,114.99,115.04,114.7,114.76,29158.0,113.1538,113.203,112.8685,112.9275,29158.0
2024-10-02 09:45:00,114.78,115.36,114.71,115.34,62095.0,112.9472,113.5179,112.8783,113.4982,62095.0
2024-10-02 09:50:00,115.37,115.49,115.31,115.46,38118.0,113.5278,113.6458,113.4687,113.6163,38118.0
2024-10-02 09:55:00,115.43,115.52,115.25,115.26,29805.0,113.5868,113.6754,113.4097,113.4195,29805.0
2024-10-02 10:00:00,115.25,115.71,115.25,115.6,40912.0,113.4097,113.8623,113.4097,113.7541,40912.0
2024-10-02 10:05:00,115.6,115.73,115.53,115.69,22517.0,113.7541,113.882,113.6852,113.8427,22517.0
2024-10-02 10:10:00,115.67,115.83,115.67,115.78,14047.0,113.823,113.9804,113.823,113.9312,14047.0
2024-10-02 10:15:00,115.72,115.81,115.64,115.81,16105.0,113.8722,113.9607,113.7935,113.9607,16105.0
2024-10-02 10:20:00,115.82,115.86,115.36,115.44,25002.0,113.9706,114.0099,113.5179,113.5966,25002.0
2024-10-02 10:25:00,115.42,115.56,115.4,115.46,13604.0,113.577,113.7147,113.5573,113.6163,13604.0
2024-10-02 10:30:00,115.43,115.56,115.36,115.45,12852.0,113.5868,113.7147,113.5179,113.6065,12852.0
2024-10-02 10:35:00,115.43,115.47,115.17,115.29,41743.0,113.5868,113.6262,113.331,113.449,41743.0
2024-10-02 10:40:00,115.29,115.5,115.29,115.48,40289.0,113.449,113.6557,113.449,113.636,40289.0
2024-10-02 10:45:00,115.43,115.59,115.43,115.59,58051.0,113.5868,113.7442,113.5868,113.7442,58051.0
2024-10-02 10:50:00,115.59,115.61,115.3,115.3,33837.0,113.7442,113.7639,113.4589,113.4589,33837.0
2024-10-02 10:55:00,115.3,115.35,115.09,115.12,86373.0,113.4589,113.5081,113.2522,113.2818,86373.0
2024-10-02 11:00:00,115.11,115.32,115.05,115.32,51591.0,113.2719,113.4786,113.2129,113.4786,51591.0
2024-10-02 11:05:00,115.31,115.36,115.08,115.11,39651.0,113.4687,113.5179,113.2424,113.2719,39651.0
2024-10-02 11:10:00,115.09,115.17,115.03,115.1,20046.0,113.2522,113.331,113.1932,113.2621,20046.0
2024-10-02 11:15:00,115.11,115.32,115.11,115.31,18325.0,113.2719,113.4786,113.2719,113.4687,18325.0
2024-10-02 11:20:00,115.28,115.31,115.09,115.16,14199.0,113.4392,113.4687,113.2522,113.3211,14199.0
2024-10-02 11:25:00,115.16,115.28,115.14,115.27,33527.0,113.3211,113.4392,113.3014,113.4294,33527.0
2024-10-02 11:30:00,115.27,115.34,115.22,115.33,28907.0,113.4294,113.4982,113.3802,113.4884,28907.0
2024-10-02 11:35:00,115.32,115.36,115.28,115.36,16948.0,113.4786,113.5179,113.4392,113.5179,16948.0
2024-10-02 11:40:00,115.37,115.44,115.33,115.44,40127.0,113.5278,113.5966,113.4884,113.5966,40127.0
2024-10-02 11:45:00,115.44,115.44,115.34,115.37,16720.0,113.5966,113.5966,113.4982,113.5278,16720.0
2024-10-02 11:50:00,115.38,115.42,115.29,115.35,18446.0,113.5376,113.577,113.449,113.5081,18446.0
2024-10-02 11:55:00,115.36,115.43,115.36,115.43,15824.0,113.5179,113.5868,113.5179,113.5868,15824.0
2024-10-02 12:00:00,115.4,115.4,115.36,115.36,15007.0,113.5573,113.5573,113.5179,113.5179,15007.0
2024-10-02 12:05:00,115.37,115.47,115.37,115.42,18054.0,113.5278,113.6262,113.5278,113.577,18054.0
2024-10-02 12:10:00,115.43,115.44,115.32,115.32,11456.0,113.5868,113.5966,113.4786,113.4786,11456.0
2024-10-02 12:15:00,115.32,115.33,115.13,115.14,12052.0,113.4786,113.4884,113.2916,113.3014,12052.0
2024-10-02 12:20:00,115.14,115.23,115.1,115.22,12120.0,113.3014,113.39,113.2621,113.3802,12120.0
2024-10-02 12:25:00,115.23,115.28,115.19,115.2,10931.0,113.39,113.4392,113.3506,113.3605,10931.0
2024-10-02 12:30:00,115.19,115.19,115.07,115.08,15424.0,113.3506,113.3506,113.2326,113.2424,15424.0
2024-10-02 12:35:00,115.09,115.15,115.03,115.15,24898.0,113.2522,113.3113,113.1932,113.3113,24898.0
2024-10-02 12:40:00,115.15,115.19,115.09,115.11,12301.0,113.3113,113.3506,113.2522,113.2719,12301.0
2024-10-02 12:45:00,115.09,115.12,115.05,115.07,9885.0,113.2522,113.2818,113.2129,113.2326,9885.0
2024-10-02 12:50:00,115.06,115.14,115.04,115.12,20443.0,113.2227,113.3014,113.203,113.2818,20443.0
2024-10-02 12:55:00,115.11,115.12,115.01,115.02,28191.0,113.2719,113.2818,113.1735,113.1834,28191.0
2024-10-02 13:00:00,115.01,115.04,114.97,114.99,43212.0,113.1735,113.203,113.1341,113.1538,43212.0
2024-10-02 13:05:00,114.99,115.03,114.95,115.02,21550.0,113.1538,113.1932,113.1145,113.1834,21550.0
2024-10-02 13:10:00,115.02,115.04,114.93,114.97,9908.0,113.1834,113.203,113.0948,113.1341,9908.0
2024-10-02 13:15:00,114.96,115.02,114.94,115.0,9980.0,113.1243,113.1834,113.1046,113.1637,9980.0
2024-10-02 13:20:00,115.0,115.07,114.98,115.01,9522.0,113.1637,113.2326,113.144,113.1735,9522.0
2024-10-02 13:25:00,115.0,115.09,114.98,115.03,33268.0,113.1637,113.2522,113.144,113.1932,33268.0
2024-10-02 13:30:00,115.02,115.02,114.9,114.9,19528.0,113.1834,113.1834,113.0653,113.0653,19528.0
2024-10-02 13:35:00,114.88,115.03,114.85,115.03,9688.0,113.0456,113.1932,113.0161,113.1932,9688.0
2024-10-02 13:40:00,115.04,115.07,115.01,115.05,8059.0,113.203,113.2326,113.1735,113.2129,8059.0
2024-10-02 13:45:00,115.06,115.18,115.04,115.18,12362.0,113.2227,113.3408,113.203,113.3408,12362.0
2024-10-02 13:50:00,115.17,115.23,115.15,115.19,12999.0,113.331,113.39,113.3113,113.3506,12999.0
2024-10-02 13:55:00,115.21,115.27,115.18,115.24,15540.0,113.3703,113.4294,113.3408,113.3998,15540.0
2024-10-02 14:00:00,115.23,115.26,115.16,115.17,34589.0,113.39,113.4195,113.3211,113.331,34589.0
2024-10-02 14:05:00,115.15,115.16,115.08,115.12,23264.0,113.3113,113.3211,113.2424,113.2818,23264.0
2024-10-02 14:10:00,115.11,115.17,115.11,115.13,19181.0,113.2719,113.331,113.2719,113.2916,19181.0
2024-10-02 14:15:00,115.13,115.15,115.07,115.1,29481.0,113.2916,113.3113,113.2326,113.2621,29481.0
2024-10-02 14:20:00,115.1,115.11,115.03,115.04,42818.0,113.2621,113.2719,113.1932,113.203,42818.0
2024-10-02 14:25:00,115.04,115.08,114.81,114.95,72775.0,113.203,113.2424,112.9767,113.1145,72775.0
2024-10-02 14:30:00,114.94,115.03,114.92,115.02,22906.0,113.1046,113.1932,113.0849,113.1834,22906.0
2024-10-02 14:35:00,115.01,115.02,114.94,114.97,69421.0,113.1735,113.1834,113.1046,113.1341,69421.0
2024-10-02 14:40:00,114.98,115.08,114.98,115.08,12420.0,113.144,113.2424,113.144,113.2424,12420.0
2024-10-02 14:45:00,115.06,115.07,115.02,115.06,33777.0,113.2227,113.2326,113.1834,113.2227,33777.0
2024-10-02 14:50:00,115.07,115.07,114.99,115.01,27578.0,113.2326,113.2326,113.1538,113.1735,27578.0
2024-10-02 14:55:00,114.99,115.02,114.97,115.0,35124.0,113.1538,113.1834,113.1341,113.1637,35124.0
2024-10-02 15:00:00,114.99,115.04,114.97,115.03,18440.0,113.1538,113.203,113.1341,113.1932,18440.0
2024-10-02 15:05:00,115.02,115.03,114.97,115.02,27838.0,113.1834,113.1932,113.1341,113.1834,27838.0
2024-10-02 15:10:00,115.02,115.03,114.97,115.03,35299.0,113.1834,113.1932,113.1341,113.1932,35299.0
2024-10-02 15:15:00,115.01,115.01,114.91,114.95,44429.0,113.1735,113.1735,113.0751,113.1145,44429.0
2024-10-02 15:20:00,114.95,114.98,114.87,114.9,17363.0,113.1145,113.144,113.0357,113.0653,17363.0
2024-10-02 15:25:00,114.9,114.93,114.87,114.89,29698.0,113.0653,113.0948,113.0357,113.0554,29698.0
2024-10-02 15:30:00,114.89,114.89,114.74,114.78,15729.0,113.0554,113.0554,112.9078,112.9472,15729.0
2024-10-02 15:35:00,114.78,114.9,114.78,114.89,93017.0,112.9472,113.0653,112.9472,113.0554,93017.0
2024-10-02 15:40:00,114.89,114.97,114.85,114.95,95170.0,113.0554,113.1341,113.0161,113.1145,95170.0
2024-10-02 15:45:00,114.95,114.96,114.88,114.91,46722.0,113.1145,113.1243,113.0456,113.0751,46722.0
2024-10-02 15:50:00,114.9,114.93,114.88,114.91,47039.0,113.0653,113.0948,113.0456,113.0751,47039.0
2024-10-02 15:55:00,114.9,114.97,114.89,114.91,61794.0,113.0653,113.1341,113.0554,113.0751,61794.0
2024-10-03 09:30:00,114.18,114.43,114.07,114.32,96049.0,112.3568,112.6028,112.2485,112.4945,96049.0
2024-10-03 09:35:00,114.31,114.42,114.14,114.14,26558.0,112.4847,112.5929,112.3174,112.3174,26558.0
2024-10-03 09:40:00,114.11,114.21,113.98,113.98,13915.0,112.2879,112.3863,112.16,112.16,13915.0
2024-10-03 09:45:00,113.97,113.99,113.53,113.58,30171.0,112.1501,112.1698,111.7171,111.7663,30171.0
2024-10-03 09:50:00,113.6,113.77,113.55,113.71,21664.0,111.786,111.9533,111.7368,111.8943,21664.0
2024-10-03 09:55:00,113.75,114.0,113.7,113.89,32630.0,111.9336,112.1796,111.8844,112.0714,32630.0
2024-10-03 10:00:00,113.99,114.29,113.92,114.28,28762.0,112.1698,112.465,112.1009,112.4552,28762.0
2024-10-03 10:05:00,114.29,114.54,114.28,114.43,26979.0,112.465,112.711,112.4552,112.6028,26979.0
2024-10-03 10:10:00,114.43,114.53,113.88,114.05,35445.0,112.6028,112.7012,112.0616,112.2288,35445.0
2024-10-03 10:15:00,114.12,114.44,114.12,114.23,23862.0,112.2977,112.6126,112.2977,112.406,23862.0
2024-10-03 10:20:00,114.19,114.32,113.77,113.89,31484.0,112.3666,112.4945,111.9533,112.0714,31484.0
2024-10-03 10:25:00,113.86,114.02,113.85,113.98,25452.0,112.0419,112.1993,112.032,112.16,25452.0
2024-10-03 10:30:00,113.96,114.19,113.81,114.15,31259.0,112.1403,112.3666,111.9927,112.3272,31259.0
2024-10-03 10:35:00,114.12,114.16,113.92,113.94,26082.0,112.2977,112.3371,112.1009,112.1206,26082.0
2024-10-03 10:40:00,113.96,113.96,113.59,113.72,20584.0,112.1403,112.1403,111.7762,111.9041,20584.0
2024-10-03 10:45:00,113.7,114.01,113.69,113.88,14874.0,111.8844,112.1895,111.8746,112.0616,14874.0
2024-10-03 10:50:00,113.92,114.02,113.88,113.97,23818.0,112.1009,112.1993,112.0616,112.1501,23818.0
2024-10-03 10:55:00,113.95,114.01,113.74,113.78,32330.0,112.1304,112.1895,111.9238,111.9632,32330.0
2024-10-03 11:00:00,113.75,113.81,113.69,113.7,16780.0,111.9336,111.9927,111.8746,111.8844,16780.0
2024-10-03 11:05:00,113.71,113.93,113.71,113.9,38283.0,111.8943,112.1108,111.8943,112.0812,38283.0
2024-10-03 11:10:00,113.84,113.87,113.73,113.86,14071.0,112.0222,112.0517,111.9139,112.0419,14071.0
2024-10-03 11:15:00,113.88,114.04,113.87,113.99,16880.0,112.0616,112.219,112.0517,112.1698,16880.0
2024-10-03 11:20:00,114.01,114.19,113.97,114.17,17185.0,112.1895,112.3666,112.1501,112.3469,17185.0
2024-10-03 11:25:00,114.14,114.14,113.94,114.05,18746.0,112.3174,112.3174,112.1206,112.2288,18746.0
2024-10-03 11:30:00,114.04,114.18,114.04,114.15,18627.0,112.219,112.3568,112.219,112.3272,18627.0
2024-10-03 11:35:00,114.15,114.18,114.13,114.16,15378.0,112.3272,112.3568,112.3076,112.3371,15378.0
2024-10-03 11:40:00,114.16,114.3,114.15,114.3,137408.0,112.3371,112.4748,112.3272,112.4748,137408.0
2024-10-03 11:45:00,114.29,114.38,114.29,114.32,24432.0,112.465,112.5536,112.465,112.4945,24432.0
2024-10-03 11:50:00,114.32,114.46,114.31,114.41,18388.0,112.4945,112.6323,112.4847,112.5831,18388.0
2024-10-03 11:55:00,114.44,114.47,114.35,114.37,25639.0,112.6126,112.6421,112.524,112.5437,25639.0
2024-10-03 12:00:00,114.37,114.39,114.3,114.34,21484.0,112.5437,112.5634,112.4748,112.5142,21484.0
2024-10-03 12:05:00,114.34,114.47,114.34,114.46,14355.0,112.5142,112.6421,112.5142,112.6323,14355.0
2024-10-03 12:10:00,114.45,114.5,114.43,114.49,21225.0,112.6225,112.6717,112.6028,112.6618,21225.0
2024-10-03 12:15:00,114.48,114.53,114.47,114.53,11506.0,112.652,112.7012,112.6421,112.7012,11506.0
2024-10-03 12:20:00,114.51,114.56,114.5,114.54,14732.0,112.6815,112.7307,112.6717,112.711,14732.0
2024-10-03 12:25:00,114.54,114.56,114.35,114.36,20141.0,112.711,112.7307,112.524,112.5339,20141.0
2024-10-03 12:30:00,114.36,114.36,114.22,114.26,30964.0,112.5339,112.5339,112.3961,112.4355,30964.0
2024-10-03 12:35:00,114.26,114.32,114.2,114.27,18265.0,112.4355,112.4945,112.3764,112.4453,18265.0
2024-10-03 12:40:00,114.25,114.25,114.0,114.05,25430.0,112.4256,112.4256,112.1796,112.2288,25430.0
2024-10-03 12:45:00,114.05,114.05,113.84,113.88,28340.0,112.2288,112.2288,112.0222,112.0616,28340.0
2024-10-03 12:50:00,113.89,113.9,113.74,113.78,39877.0,112.0714,112.0812,111.9238,111.9632,39877.0
2024-10-03 12:55:00,113.8,114.04,113.8,113.84,62936.0,111.9828,112.219,111.9828,112.0222,62936.0
2024-10-03 13:00:00,113.83,113.83,113.7,113.76,34012.0,112.0124,112.0124,111.8844,111.9435,34012.0
2024-10-03 13:05:00,113.75,113.81,113.72,113.75,19118.0,111.9336,111.9927,111.9041,111.9336,19118.0
2024-10-03 13:10:00,113.74,113.79,113.68,113.71,20648.0,111.9238,111.973,111.8647,111.8943,20648.0
2024-10-03 13:15:00,113.71,113.75,113.67,113.7,22161.0,111.8943,111.9336,111.8549,111.8844,22161.0
2024-10-03 13:20:00,113.69,113.88,113.69,113.82,39881.0,111.8746,112.0616,111.8746,112.0025,39881.0
2024-10-03 13:25:00,113.81,113.98,113.61,113.61,40223.0,111.9927,112.16,111.7959,111.7959,40223.0
2024-10-03 13:30:00,113.6,113.82,113.56,113.81,22048.0,111.786,112.0025,111.7467,111.9927,22048.0
2024-10-03 13:35:00,113.81,113.85,113.66,113.66,20749.0,111.9927,112.032,111.8451,111.8451,20749.0
2024-10-03 13:40:00,113.65,113.72,113.6,113.7,16923.0,111.8352,111.9041,111.786,111.8844,16923.0
2024-10-03 13:45:00,113.78,113.87,113.76,113.76,13987.0,111.9632,112.0517,111.9435,111.9435,13987.0
2024-10-03 13:50:00,113.75,113.84,113.74,113.79,19567.0,111.9336,112.0222,111.9238,111.973,19567.0
2024-10-03 13:55:00,113.82,113.87,113.78,113.85,19679.0,112.0025,112.0517,111.9632,112.032,19679.0
2024-10-03 14:00:00,113.84,113.87,113.77,113.8,10019.0,112.0222,112.0517,111.9533,111.9828,10019.0
2024-10-03 14:05:00,113.82,113.96,113.82,113.91,39528.0,112.0025,112.1403,112.0025,112.0911,39528.0
2024-10-03 14:10:00,113.91,113.99,113.91,113.98,10171.0,112.0911,112.1698,112.0911,112.16,10171.0
2024-10-03 14:15:00,113.99,114.11,113.96,114.1,12051.0,112.1698,112.2879,112.1403,112.278,12051.0
2024-10-03 14:20:00,114.13,114.14,113.92,114.11,22196.0,112.3076,112.3174,112.1009,112.2879,22196.0
2024-10-03 14:25:00,114.13,114.17,114.07,114.12,12730.0,112.3076,112.3469,112.2485,112.2977,12730.0
2024-10-03 14:30:00,114.08,114.08,113.98,114.06,20983.0,112.2584,112.2584,112.16,112.2387,20983.0
2024-10-03 14:35:00,114.06,114.07,113.99,114.04,24396.0,112.2387,112.2485,112.1698,112.219,24396.0
2024-10-03 14:40:00,114.05,114.1,114.04,114.07,20389.0,112.2288,112.278,112.219,112.2485,20389.0
2024-10-03 14:45:00,114.08,114.08,113.95,113.95,19925.0,112.2584,112.2584,112.1304,112.1304,19925.0
2024-10-03 14:50:00,113.96,114.06,113.95,114.03,12335.0,112.1403,112.2387,112.1304,112.2092,12335.0
2024-10-03 14:55:00,114.03,114.05,113.93,113.95,24086.0,112.2092,112.2288,112.1108,112.1304,24086.0
2024-10-03 15:00:00,113.94,113.98,113.84,113.96,29352.0,112.1206,112.16,112.0222,112.1403,29352.0
2024-10-03 15:05:00,113.97,114.01,113.89,113.95,32476.0,112.1501,112.1895,112.0714,112.1304,32476.0
2024-10-03 15:10:00,113.94,113.95,113.86,113.92,21532.0,112.1206,112.1304,112.0419,112.1009,21532.0
2024-10-03 15:15:00,113.93,113.98,113.91,113.97,14846.0,112.1108,112.16,112.0911,112.1501,14846.0
2024-10-03 15:20:00,113.96,114.07,113.96,114.02,16452.0,112.1403,112.2485,112.1403,112.1993,16452.0
2024-10-03 15:25:00,114.01,114.03,113.94,113.98,28901.0,112.1895,112.2092,112.1206,112.16,28901.0
2024-10-03 15:30:00,113.98,114.0,113.93,113.96,21342.0,112.16,112.1796,112.1108,112.1403,21342.0
2024-10-03 15:35:00,113.97,113.99,113.93,113.94,24234.0,112.1501,112.1698,112.1108,112.1206,24234.0
2024-10-03 15:40:00,113.94,113.94,113.81,113.82,46381.0,112.1206,112.1206,111.9927,112.0025,46381.0
2024-10-03 15:45:00,113.83,113.96,113.79,113.96,44608.0,112.0124,112.1403,111.973,112.1403,44608.0
2024-10-03 15:50:00,113.96,114.07,113.9,114.07,204869.0,112.1403,112.2485,112.0812,112.2485,204869.0
2024-10-03 15:55:00,114.07,114.14,114.0,114.06,231321.0,112.2485,112.3174,112.1796,112.2387,231321.0
2024-10-04 09:30:00,115.79,115.83,115.46,115.74,77222.0,113.9411,113.9804,113.6163,113.8919,77222.0
2024-10-04 09:35:00,115.8,116.0,115.54,115.79,47805.0,113.9509,114.1477,113.695,113.9411,47805.0
2024-10-04 09:40:00,115.78,116.15,115.64,115.94,22441.0,113.9312,114.2953,113.7935,114.0887,22441.0
2024-10-04 09:45:00,115.93,115.96,115.71,115.71,40016.0,114.0788,114.1083,113.8623,113.8623,40016.0
2024-10-04 09:50:00,115.71,115.78,115.3,115.34,25088.0,113.8623,113.9312,113.4589,113.4982,25088.0
2024-10-04 09:55:00,115.34,115.49,115.15,115.49,34900.0,113.4982,113.6458,113.3113,113.6458,34900.0
2024-10-04 10:00:00,115.48,115.48,115.28,115.35,26673.0,113.636,113.636,113.4392,113.5081,26673.0
2024-10-04 10:05:00,115.37,115.57,115.07,115.14,19740.0,113.5278,113.7246,113.2326,113.3014,19740.0
2024-10-04 10:10:00,115.12,115.5,115.02,115.45,14526.0,113.2818,113.6557,113.1834,113.6065,14526.0
2024-10-04 10:15:00,115.41,115.86,115.41,115.69,19150.0,113.5671,114.0099,113.5671,113.8427,19150.0
2024-10-04 10:20:00,115.67,115.73,115.23,115.3,23790.0,113.823,113.882,113.39,113.4589,23790.0
2024-10-04 10:25:00,115.31,115.44,115.0,115.12,22918.0,113.4687,113.5966,113.1637,113.2818,22918.0
2024-10-04 10:30:00,115.1,115.33,114.91,115.1,63290.0,113.2621,113.4884,113.0751,113.2621,63290.0
2024-10-04 10:35:00,115.09,115.18,114.77,114.77,15860.0,113.2522,113.3408,112.9373,112.9373,15860.0
2024-10-04 10:40:00,114.81,115.04,114.8,115.02,28419.0,112.9767,113.203,112.9669,113.1834,28419.0
2024-10-04 10:45:00,115.03,115.13,114.95,115.1,53255.0,113.1932,113.2916,113.1145,113.2621,53255.0
2024-10-04 10:50:00,115.15,115.37,115.15,115.24,25883.0,113.3113,113.5278,113.3113,113.3998,25883.0
2024-10-04 10:55:00,115.32,115.51,115.29,115.5,17805.0,113.4786,113.6655,113.449,113.6557,17805.0
2024-10-04 11:00:00,115.49,115.58,115.45,115.57,11667.0,113.6458,113.7344,113.6065,113.7246,11667.0
2024-10-04 11:05:00,115.57,115.66,115.57,115.61,14538.0,113.7246,113.8131,113.7246,113.7639,14538.0
2024-10-04 11:10:00,115.62,115.66,115.44,115.44,8201.0,113.7738,113.8131,113.5966,113.5966,8201.0
2024-10-04 11:15:00,115.41,115.45,115.32,115.34,16722.0,113.5671,113.6065,113.4786,113.4982,16722.0
2024-10-04 11:20:00,115.32,115.32,114.97,115.08,30176.0,113.4786,113.4786,113.1341,113.2424,30176.0
2024-10-04 11:25:00,115.03,115.09,114.98,115.06,21983.0,113.1932,113.2522,113.144,113.2227,21983.0
2024-10-04 11:30:00,115.03,115.13,114.96,115.12,12851.0,113.1932,113.2916,113.1243,113.2818,12851.0
2024-10-04 11:35:00,115.12,115.22,115.12,115.19,9534.0,113.2818,113.3802,113.2818,113.3506,9534.0
2024-10-04 11:40:00,115.23,115.31,115.14,115.16,39514.0,113.39,113.4687,113.3014,113.3211,39514.0
2024-10-04 11:45:00,115.17,115.24,115.11,115.16,13167.0,113.331,113.3998,113.2719,113.3211,13167.0
2024-10-04 11:50:00,115.15,115.39,115.11,115.39,30030.0,113.3113,113.5474,113.2719,113.5474,30030.0
2024-10-04 11:55:00,115.4,115.45,115.36,115.45,36296.0,113.5573,113.6065,113.5179,113.6065,36296.0
2024-10-04 12:00:00,115.47,115.53,115.43,115.47,151976.0,113.6262,113.6852,113.5868,113.6262,151976.0
2024-10-04 12:05:00,115.5,115.53,115.4,115.4,13280.0,113.6557,113.6852,113.5573,113.5573,13280.0
2024-10-04 12:10:00,115.42,115.57,115.42,115.55,34295.0,113.577,113.7246,113.577,113.7049,34295.0
2024-10-04 12:15:00,115.56,115.69,115.56,115.64,10509.0,113.7147,113.8427,113.7147,113.7935,10509.0
2024-10-04 12:20:00,115.64,115.68,115.47,115.5,12690.0,113.7935,113.8328,113.6262,113.6557,12690.0
2024-10-04 12:25:00,115.47,115.5,115.42,115.47,17637.0,113.6262,113.6557,113.577,113.6262,17637.0
2024-10-04 12:30:00,115.48,115.5,115.39,115.48,10030.0,113.636,113.6557,113.5474,113.636,10030.0
2024-10-04 12:35:00,115.52,115.82,115.5,115.81,12110.0,113.6754,113.9706,113.6557,113.9607,12110.0
2024-10-04 12:40:00,115.81,115.82,115.72,115.77,10652.0,113.9607,113.9706,113.8722,113.9214,10652.0
2024-10-04 12:45:00,115.76,115.83,115.76,115.81,52098.0,113.9115,113.9804,113.9115,113.9607,52098.0
2024-10-04 12:50:00,115.83,115.85,115.72,115.75,10972.0,113.9804,114.0001,113.8722,113.9017,10972.0
2024-10-04 12:55:00,115.75,115.82,115.74,115.78,16467.0,113.9017,113.9706,113.8919,113.9312,16467.0
2024-10-04 13:00:00,115.76,115.79,115.72,115.78,12403.0,113.9115,113.9411,113.8722,113.9312,12403.0
2024-10-04 13:05:00,115.76,115.82,115.69,115.69,13194.0,113.9115,113.9706,113.8427,113.8427,13194.0
2024-10-04 13:10:00,115.71,115.76,115.69,115.74,16516.0,113.8623,113.9115,113.8427,113.8919,16516.0
2024-10-04 13:15:00,115.74,115.78,115.72,115.75,9702.0,113.8919,113.9312,113.8722,113.9017,9702.0
2024-10-04 13:20:00,115.76,115.78,115.63,115.63,10079.0,113.9115,113.9312,113.7836,113.7836,10079.0
2024-10-04 13:25:00,115.63,115.65,115.49,115.49,9533.0,113.7836,113.8033,113.6458,113.6458,9533.0
2024-10-04 13:30:00,115.5,115.59,115.46,115.51,11112.0,113.6557,113.7442,113.6163,113.6655,11112.0
2024-10-04 13:35:00,115.52,115.53,115.22,115.44,24261.0,113.6754,113.6852,113.3802,113.5966,24261.0
2024-10-04 13:40:00,115.47,115.65,115.45,115.65,21552.0,113.6262,113.8033,113.6065,113.8033,21552.0
2024-10-04 13:45:00,115.64,115.66,115.53,115.53,9334.0,113.7935,113.8131,113.6852,113.6852,9334.0
2024-10-04 13:50:00,115.5,115.5,115.35,115.35,19657.0,113.6557,113.6557,113.5081,113.5081,19657.0
2024-10-04 13:55:00,115.36,115.4,115.28,115.28,16726.0,113.5179,113.5573,113.4392,113.4392,16726.0
2024-10-04 14:00:00,115.29,115.3,115.23,115.25,31473.0,113.449,113.4589,113.39,113.4097,31473.0
2024-10-04 14:05:00,115.25,115.33,115.23,115.33,22114.0,113.4097,113.4884,113.39,113.4884,22114.0
2024-10-04 14:10:00,115.32,115.34,115.26,115.3,16484.0,113.4786,113.4982,113.4195,113.4589,16484.0
2024-10-04 14:15:00,115.3,115.38,115.24,115.38,17921.0,113.4589,113.5376,113.3998,113.5376,17921.0
2024-10-04 14:20:00,115.37,115.46,115.37,115.44,28608.0,113.5278,113.6163,113.5278,113.5966,28608.0
2024-10-04 14:25:00,115.44,115.47,115.41,115.42,20255.0,113.5966,113.6262,113.5671,113.577,20255.0
2024-10-04 14:30:00,115.43,115.47,115.35,115.47,30610.0,113.5868,113.6262,113.5081,113.6262,30610.0
2024-10-04 14:35:00,115.46,115.49,115.44,115.48,12733.0,113.6163,113.6458,113.5966,113.636,12733.0
2024-10-04 14:40:00,115.48,115.53,115.46,115.46,10405.0,113.636,113.6852,113.6163,113.6163,10405.0
2024-10-04 14:45:00,115.48,115.55,115.46,115.55,16307.0,113.636,113.7049,113.6163,113.7049,16307.0
2024-10-04 14:50:00,115.55,115.59,115.51,115.55,17270.0,113.7049,113.7442,113.6655,113.7049,17270.0
2024-10-04 14:55:00,115.54,115.63,115.54,115.61,146543.0,113.695,113.7836,113.695,113.7639,146543.0
2024-10-04 15:00:00,115.6,115.6,115.47,115.48,27603.0,113.7541,113.7541,113.6262,113.636,27603.0
2024-10-04 15:05:00,115.5,115.6,115.49,115.59,23025.0,113.6557,113.7541,113.6458,113.7442,23025.0
2024-10-04 15:10:00,115.59,115.59,115.53,115.56,19384.0,113.7442,113.7442,113.6852,113.7147,19384.0
2024-10-04 15:15:00,115.56,115.59,115.54,115.59,49009.0,113.7147,113.7442,113.695,113.7442,49009.0
2024-10-04 15:20:00,115.58,115.66,115.56,115.57,27708.0,113.7344,113.8131,113.7147,113.7246,27708.0
2024-10-04 15:25:00,115.57,115.69,115.57,115.65,27177.0,113.7246,113.8427,113.7246,113.8033,27177.0
2024-10-04 15:30:00,115.64,115.71,115.59,115.71,13939.0,113.7935,113.8623,113.7442,113.8623,13939.0
2024-10-04 15:35:00,115.69,115.72,115.65,115.7,17413.0,113.8427,113.8722,113.8033,113.8525,17413.0
2024-10-04 15:40:00,115.7,115.75,115.69,115.74,13149.0,113.8525,113.9017,113.8427,113.8919,13149.0
2024-10-04 15:45:00,115.73,115.73,115.6,115.64,13862.0,113.882,113.882,113.7541,113.7935,13862.0
2024-10-04 15:50:00,115.65,115.79,115.65,115.78,32934.0,113.8033,113.9411,113.8033,113.9312,32934.0
2024-10-04 15:55:00,115.76,115.83,115.69,115.77,77439.0,113.9115,113.9804,113.8427,113.9214,77439.0
2024-10-07 09:30:00,115.35,115.35,114.83,114.84,56456.0,113.5081,113.5081,112.9964,113.0062,56456.0
2024-10-07 09:35:00,114.88,115.05,114.85,114.96,22665.0,113.0456,113.2129,113.0161,113.1243,22665.0
2024-10-07 09:40:00,114.93,115.15,114.83,114.92,17006.0,113.0948,113.3113,112.9964,113.0849,17006.0
2024-10-07 09:45:00,114.94,115.01,114.8,114.84,38529.0,113.1046,113.1735,112.9669,113.0062,38529.0
2024-10-07 09:50:00,114.85,114.88,114.68,114.74,15673.0,113.0161,113.0456,112.8488,112.9078,15673.0
2024-10-07 09:55:00,114.76,114.78,114.61,114.64,16208.0,112.9275,112.9472,112.7799,112.8094,16208.0
2024-10-07 10:00:00,114.67,114.83,114.58,114.8,37633.0,112.8389,112.9964,112.7504,112.9669,37633.0
2024-10-07 10:05:00,114.79,114.97,114.79,114.86,19570.0,112.957,113.1341,112.957,113.0259,19570.0
2024-10-07 10:10:00,114.93,115.04,114.92,115.04,12260.0,113.0948,113.203,113.0849,113.203,12260.0
2024-10-07 10:15:00,115.01,115.1,114.95,115.03,23812.0,113.1735,113.2621,113.1145,113.1932,23812.0
2024-10-07 10:20:00,115.02,115.07,114.93,114.98,24925.0,113.1834,113.2326,113.0948,113.144,24925.0
2024-10-07 10:25:00,114.91,114.94,114.8,114.87,15498.0,113.0751,113.1046,112.9669,113.0357,15498.0
2024-10-07 10:30:00,114.86,114.86,114.73,114.81,10964.0,113.0259,113.0259,112.898,112.9767,10964.0
2024-10-07 10:35:00,114.84,114.9,114.68,114.73,26193.0,113.0062,113.0653,112.8488,112.898,26193.0
2024-10-07 10:40:00,114.71,114.82,114.69,114.77,20006.0,112.8783,112.9865,112.8586,112.9373,20006.0
2024-10-07 10:45:00,114.77,114.8,114.71,114.75,38789.0,112.9373,112.9669,112.8783,112.9177,38789.0
2024-10-07 10:50:00,114.77,114.99,114.77,114.82,64098.0,112.9373,113.1538,112.9373,112.9865,64098.0
2024-10-07 10:55:00,114.83,114.9,114.83,114.86,64045.0,112.9964,113.0653,112.9964,113.0259,64045.0
2024-10-07 11:00:00,114.84,114.84,114.68,114.73,32688.0,113.0062,113.0062,112.8488,112.898,32688.0
2024-10-07 11:05:00,114.73,114.86,114.67,114.81,31279.0,112.898,113.0259,112.8389,112.9767,31279.0
2024-10-07 11:10:00,114.82,114.95,114.81,114.93,25094.0,112.9865,113.1145,112.9767,113.0948,25094.0
2024-10-07 11:15:00,114.9,115.06,114.9,115.06,10366.0,113.0653,113.2227,113.0653,113.2227,10366.0
2024-10-07 11:20:00,115.04,115.07,115.02,115.06,11971.0,113.203,113.2326,113.1834,113.2227,11971.0
2024-10-07 11:25:00,115.07,115.08,114.94,114.97,14909.0,113.2326,113.2424,113.1046,113.1341,14909.0
2024-10-07 11:30:00,114.98,114.99,114.84,114.91,8748.0,113.144,113.1538,113.0062,113.0751,8748.0
2024-10-07 11:35:00,114.89,114.9,114.78,114.78,9853.0,113.0554,113.0653,112.9472,112.9472,9853.0
2024-10-07 11:40:00,114.78,114.85,114.72,114.72,17216.0,112.9472,113.0161,112.8881,112.8881,17216.0
2024-10-07 11:45:00,114.72,114.76,114.7,114.71,7792.0,112.8881,112.9275,112.8685,112.8783,7792.0
2024-10-07 11:50:00,114.71,114.75,114.63,114.66,30796.0,112.8783,112.9177,112.7996,112.8291,30796.0
2024-10-07 11:55:00,114.66,114.71,114.63,114.7,10737.0,112.8291,112.8783,112.7996,112.8685,10737.0
2024-10-07 12:00:00,114.7,114.71,114.66,114.68,7349.0,112.8685,112.8783,112.8291,112.8488,7349.0
2024-10-07 12:05:00,114.68,114.74,114.67,114.68,3708.0,112.8488,112.9078,112.8389,112.8488,3708.0
2024-10-07 12:10:00,114.62,114.68,114.55,114.67,18004.0,112.7897,112.8488,112.7209,112.8389,18004.0
2024-10-07 12:15:00,114.66,114.8,114.64,114.77,17795.0,112.8291,112.9669,112.8094,112.9373,17795.0
2024-10-07 12:20:00,114.76,114.8,114.73,114.78,11390.0,112.9275,112.9669,112.898,112.9472,11390.0
2024-10-07 12:25:00,114.79,114.84,114.77,114.78,36800.0,112.957,113.0062,112.9373,112.9472,36800.0
2024-10-07 12:30:00,114.78,114.79,114.71,114.74,6880.0,112.9472,112.957,112.8783,112.9078,6880.0
2024-10-07 12:35:00,114.75,114.82,114.75,114.79,5132.0,112.9177,112.9865,112.9177,112.957,5132.0
2024-10-07 12:40:00,114.77,114.78,114.66,114.7,14384.0,112.9373,112.9472,112.8291,112.8685,14384.0
2024-10-07 12:45:00,114.7,114.77,114.69,114.75,5490.0,112.8685,112.9373,112.8586,112.9177,5490.0
2024-10-07 12:50:00,114.76,114.91,114.75,114.88,10712.0,112.9275,113.0751,112.9177,113.0456,10712.0
2024-10-07 12:55:00,114.89,114.89,114.82,114.87,8011.0,113.0554,113.0554,112.9865,113.0357,8011.0
2024-10-07 13:00:00,114.87,114.88,114.82,114.83,7147.0,113.0357,113.0456,112.9865,112.9964,7147.0
2024-10-07 13:05:00,114.83,114.84,114.76,114.79,10049.0,112.9964,113.0062,112.9275,112.957,10049.0
2024-10-07 13:10:00,114.8,114.92,114.79,114.88,124346.0,112.9669,113.0849,112.957,113.0456,124346.0
2024-10-07 13:15:00,114.89,114.91,114.81,114.84,20544.0,113.0554,113.0751,112.9767,113.0062,20544.0
2024-10-07 13:20:00,114.84,114.87,114.72,114.75,21474.0,113.0062,113.0357,112.8881,112.9177,21474.0
2024-10-07 13:25:00,114.75,114.82,114.74,114.75,11868.0,112.9177,112.9865,112.9078,112.9177,11868.0
2024-10-07 13:30:00,114.72,114.73,114.68,114.72,12286.0,112.8881,112.898,112.8488,112.8881,12286.0
2024-10-07 13:35:00,114.72,114.75,114.68,114.68,10988.0,112.8881,112.9177,112.8488,112.8488,10988.0
2024-10-07 13:40:00,114.66,114.67,114.63,114.65,25088.0,112.8291,112.8389,112.7996,112.8193,25088.0
2024-10-07 13:45:00,114.65,114.65,114.55,114.56,10712.0,112.8193,112.8193,112.7209,112.7307,10712.0
2024-10-07 13:50:00,114.57,114.59,114.49,114.56,11376.0,112.7405,112.7602,112.6618,112.7307,11376.0
2024-10-07 13:55:00,114.55,114.6,114.5,114.59,12247.0,112.7209,112.7701,112.6717,112.7602,12247.0
2024-10-07 14:00:00,114.59,114.6,114.4,114.4,15478.0,112.7602,112.7701,112.5733,112.5733,15478.0
2024-10-07 14:05:00,114.4,114.46,114.4,114.46,16274.0,112.5733,112.6323,112.5733,112.6323,16274.0
2024-10-07 14:10:00,114.47,114.54,114.47,114.5,9794.0,112.6421,112.711,112.6421,112.6717,9794.0
2024-10-07 14:15:00,114.5,114.52,114.42,114.42,11287.0,112.6717,112.6913,112.5929,112.5929,11287.0
2024-10-07 14:20:00,114.43,114.47,114.42,114.44,17486.0,112.6028,112.6421,112.5929,112.6126,17486.0
2024-10-07 14:25:00,114.45,114.48,114.38,114.39,27989.0,112.6225,112.652,112.5536,112.5634,27989.0
2024-10-07 14:30:00,114.38,114.4,113.99,114.34,88989.0,112.5536,112.5733,112.1698,112.5142,88989.0
2024-10-07 14:35:00,114.33,114.33,114.19,114.25,31565.0,112.5044,112.5044,112.3666,112.4256,31565.0
2024-10-07 14:40:00,114.25,114.37,114.21,114.21,13345.0,112.4256,112.5437,112.3863,112.3863,13345.0
2024-10-07 14:45:00,114.21,114.22,113.86,113.94,30437.0,112.3863,112.3961,112.0419,112.1206,30437.0
2024-10-07 14:50:00,113.93,114.01,113.9,113.96,35681.0,112.1108,112.1895,112.0812,112.1403,35681.0
2024-10-07 14:55:00,113.97,114.11,113.97,113.99,21493.0,112.1501,112.2879,112.1501,112.1698,21493.0
2024-10-07 15:00:00,114.02,114.16,114.0,114.14,26508.0,112.1993,112.3371,112.1796,112.3174,26508.0
2024-10-07 15:05:00,114.14,114.37,114.11,114.34,21734.0,112.3174,112.5437,112.2879,112.5142,21734.0
2024-10-07 15:10:00,114.35,114.41,114.28,114.35,51120.0,112.524,112.5831,112.4552,112.524,51120.0
2024-10-07 15:15:00,114.36,114.38,114.32,114.37,17582.0,112.5339,112.5536,112.4945,112.5437,17582.0
2024-10-07 15:20:00,114.34,114.42,114.34,114.38,17111.0,112.5142,112.5929,112.5142,112.5536,17111.0
2024-10-07 15:25:00,114.38,114.44,114.37,114.4,39044.0,112.5536,112.6126,112.5437,112.5733,39044.0
2024-10-07 15:30:00,114.4,114.41,114.33,114.4,32222.0,112.5733,112.5831,112.5044,112.5733,32222.0
2024-10-07 15:35:00,114.4,114.48,114.29,114.48,44874.0,112.5733,112.652,112.465,112.652,44874.0
2024-10-07 15:40:00,114.49,114.52,114.46,114.52,28309.0,112.6618,112.6913,112.6323,112.6913,28309.0
2024-10-07 15:45:00,114.52,114.68,114.5,114.67,47760.0,112.6913,112.8488,112.6717,112.8389,47760.0
2024-10-07 15:50:00,114.67,114.83,114.66,114.77,65720.0,112.8389,112.9964,112.8291,112.9373,65720.0
2024-10-07 15:55:00,114.77,114.8,114.64,114.7,200257.0,112.9373,112.9669,112.8094,112.8685,200257.0
2024-10-08 09:30:00,114.83,114.84,114.26,114.36,114307.0,112.9964,113.0062,112.4355,112.5339,114307.0
2024-10-08 09:35:00,114.33,114.4,114.23,114.35,40925.0,112.5044,112.5733,112.406,112.524,40925.0
2024-10-08 09:40:00,114.35,114.39,114.11,114.23,60756.0,112.524,112.5634,112.2879,112.406,60756.0
2024-10-08 09:45:00,114.23,114.29,114.1,114.28,45322.0,112.406,112.465,112.278,112.4552,45322.0
2024-10-08 09:50:00,114.27,114.35,114.11,114.32,56493.0,112.4453,112.524,112.2879,112.4945,56493.0
2024-10-08 09:55:00,114.32,114.48,114.32,114.48,82134.0,112.4945,112.652,112.4945,112.652,82134.0
2024-10-08 10:00:00,114.47,114.81,114.47,114.77,45735.0,112.6421,112.9767,112.6421,112.9373,45735.0
2024-10-08 10:05:00,114.76,114.77,114.54,114.6,37616.0,112.9275,112.9373,112.711,112.7701,37616.0
2024-10-08 10:10:00,114.58,114.58,114.22,114.25,33735.0,112.7504,112.7504,112.3961,112.4256,33735.0
2024-10-08 10:15:00,114.26,114.38,114.22,114.34,45127.0,112.4355,112.5536,112.3961,112.5142,45127.0
2024-10-08 10:20:00,114.34,114.37,114.2,114.2,38364.0,112.5142,112.5437,112.3764,112.3764,38364.0
2024-10-08 10:25:00,114.21,114.32,114.21,114.25,40611.0,112.3863,112.4945,112.3863,112.4256,40611.0
2024-10-08 10:30:00,114.24,114.3,114.21,114.22,31414.0,112.4158,112.4748,112.3863,112.3961,31414.0
2024-10-08 10:35:00,114.21,114.31,114.18,114.3,47560.0,112.3863,112.4847,112.3568,112.4748,47560.0
2024-10-08 10:40:00,114.32,114.77,114.22,114.57,106571.0,112.4945,112.9373,112.3961,112.7405,106571.0
2024-10-08 10:45:00,114.59,114.71,114.46,114.67,45003.0,112.7602,112.8783,112.6323,112.8389,45003.0
2024-10-08 10:50:00,114.68,114.77,114.56,114.67,44785.0,112.8488,112.9373,112.7307,112.8389,44785.0
2024-10-08 10:55:00,114.67,114.77,114.63,114.66,40920.0,112.8389,112.9373,112.7996,112.8291,40920.0
2024-10-08 11:00:00,114.67,114.78,114.66,114.78,38794.0,112.8389,112.9472,112.8291,112.9472,38794.0
2024-10-08 11:05:00,114.76,114.77,114.69,114.76,36342.0,112.9275,112.9373,112.8586,112.9275,36342.0
2024-10-08 11:10:00,114.77,114.78,114.64,114.73,50354.0,112.9373,112.9472,112.8094,112.898,50354.0
2024-10-08 11:15:00,114.7,114.7,114.59,114.59,33552.0,112.8685,112.8685,112.7602,112.7602,33552.0
2024-10-08 11:20:00,114.59,114.72,114.56,114.61,183603.0,112.7602,112.8881,112.7307,112.7799,183603.0
2024-10-08 11:25:00,114.65,114.74,114.64,114.66,19032.0,112.8193,112.9078,112.8094,112.8291,19032.0
2024-10-08 11:30:00,114.66,114.72,114.54,114.55,22406.0,112.8291,112.8881,112.711,112.7209,22406.0
2024-10-08 11:35:00,114.55,114.69,114.51,114.68,19563.0,112.7209,112.8586,112.6815,112.8488,19563.0
2024-10-08 11:40:00,114.69,114.74,114.63,114.63,20113.0,112.8586,112.9078,112.7996,112.7996,20113.0
2024-10-08 11:45:00,114.64,114.66,114.58,114.61,13848.0,112.8094,112.8291,112.7504,112.7799,13848.0
2024-10-08 11:50:00,114.61,114.83,114.58,114.81,161438.0,112.7799,112.9964,112.7504,112.9767,161438.0
2024-10-08 11:55:00,114.81,114.86,114.72,114.86,14612.0,112.9767,113.0259,112.8881,113.0259,14612.0
2024-10-08 12:00:00,114.86,114.89,114.77,114.81,24340.0,113.0259,113.0554,112.9373,112.9767,24340.0
2024-10-08 12:05:00,114.81,114.9,114.81,114.9,14224.0,112.9767,113.0653,112.9767,113.0653,14224.0
2024-10-08 12:10:00,114.91,114.98,114.9,114.93,5466.0,113.0751,113.144,113.0653,113.0948,5466.0
2024-10-08 12:15:00,114.92,114.93,114.88,114.9,9089.0,113.0849,113.0948,113.0456,113.0653,9089.0
2024-10-08 12:20:00,114.89,114.89,114.83,114.85,4347.0,113.0554,113.0554,112.9964,113.0161,4347.0
2024-10-08 12:25:00,114.86,114.98,114.85,114.97,7176.0,113.0259,113.144,113.0161,113.1341,7176.0
2024-10-08 12:30:00,114.96,114.97,114.91,114.92,12095.0,113.1243,113.1341,113.0751,113.0849,12095.0
2024-10-08 12:35:00,114.92,115.01,114.91,114.98,21585.0,113.0849,113.1735,113.0751,113.144,21585.0
2024-10-08 12:40:00,114.99,115.01,114.96,114.97,14648.0,113.1538,113.1735,113.1243,113.1341,14648.0
2024-10-08 12:45:00,114.97,115.0,114.86,114.86,13419.0,113.1341,113.1637,113.0259,113.0259,13419.0
2024-10-08 12:50:00,114.86,114.89,114.84,114.87,24583.0,113.0259,113.0554,113.0062,113.0357,24583.0
2024-10-08 12:55:00,114.84,114.84,114.73,114.79,8967.0,113.0062,113.0062,112.898,112.957,8967.0
2024-10-08 13:00:00,114.79,114.81,114.66,114.66,7459.0,112.957,112.9767,112.8291,112.8291,7459.0
2024-10-08 13:05:00,114.66,114.72,114.56,114.61,16806.0,112.8291,112.8881,112.7307,112.7799,16806.0
2024-10-08 13:10:00,114.57,114.62,114.55,114.62,7653.0,112.7405,112.7897,112.7209,112.7897,7653.0
2024-10-08 13:15:00,114.62,114.62,114.52,114.55,9782.0,112.7897,112.7897,112.6913,112.7209,9782.0
2024-10-08 13:20:00,114.56,114.69,114.56,114.68,28201.0,112.7307,112.8586,112.7307,112.8488,28201.0
2024-10-08 13:25:00,114.68,114.7,114.64,114.65,13531.0,112.8488,112.8685,112.8094,112.8193,13531.0
2024-10-08 13:30:00,114.64,114.64,114.58,114.61,9495.0,112.8094,112.8094,112.7504,112.7799,9495.0
2024-10-08 13:35:00,114.63,114.65,114.57,114.58,11267.0,112.7996,112.8193,112.7405,112.7504,11267.0
2024-10-08 13:40:00,114.58,114.63,114.55,114.62,10675.0,112.7504,112.7996,112.7209,112.7897,10675.0
2024-10-08 13:45:00,114.65,114.65,114.58,114.59,4665.0,112.8193,112.8193,112.7504,112.7602,4665.0
2024-10-08 13:50:00,114.59,114.62,114.54,114.61,14954.0,112.7602,112.7897,112.711,112.7799,14954.0
2024-10-08 13:55:00,114.62,114.74,114.6,114.71,51328.0,112.7897,112.9078,112.7701,112.8783,51328.0
2024-10-08 14:00:00,114.72,114.73,114.66,114.7,15232.0,112.8881,112.898,112.8291,112.8685,15232.0
2024-10-08 14:05:00,114.69,114.75,114.69,114.72,11196.0,112.8586,112.9177,112.8586,112.8881,11196.0
2024-10-08 14:10:00,114.71,114.75,114.69,114.69,7162.0,112.8783,112.9177,112.8586,112.8586,7162.0
2024-10-08 14:15:00,114.71,114.73,114.68,114.72,7025.0,112.8783,112.898,112.8488,112.8881,7025.0
2024-10-08 14:20:00,114.72,114.74,114.66,114.69,10029.0,112.8881,112.9078,112.8291,112.8586,10029.0
2024-10-08 14:25:00,114.69,114.69,114.56,114.65,8843.0,112.8586,112.8586,112.7307,112.8193,8843.0
2024-10-08 14:30:00,114.64,114.74,114.63,114.74,23150.0,112.8094,112.9078,112.7996,112.9078,23150.0
2024-10-08 14:35:00,114.76,114.79,114.72,114.79,10195.0,112.9275,112.957,112.8881,112.957,10195.0
2024-10-08 14:40:00,114.79,114.8,114.75,114.78,10162.0,112.957,112.9669,112.9177,112.9472,10162.0
2024-10-08 14:45:00,114.76,114.76,114.72,114.74,4820.0,112.9275,112.9275,112.8881,112.9078,4820.0
2024-10-08 14:50:00,114.74,114.77,114.72,114.72,59819.0,112.9078,112.9373,112.8881,112.8881,59819.0
2024-10-08 14:55:00,114.72,114.85,114.71,114.82,22527.0,112.8881,113.0161,112.8783,112.9865,22527.0
2024-10-08 15:00:00,114.8,114.8,114.72,114.75,19093.0,112.9669,112.9669,112.8881,112.9177,19093.0
2024-10-08 15:05:00,114.76,114.77,114.66,114.72,13374.0,112.9275,112.9373,112.8291,112.8881,13374.0
2024-10-08 15:10:00,114.73,114.77,114.71,114.75,22160.0,112.898,112.9373,112.8783,112.9177,22160.0
2024-10-08 15:15:00,114.77,114.79,114.75,114.76,8701.0,112.9373,112.957,112.9177,112.9275,8701.0
2024-10-08 15:20:00,114.75,114.77,114.71,114.73,21061.0,112.9177,112.9373,112.8783,112.898,21061.0
2024-10-08 15:25:00,114.72,114.82,114.68,114.77,169301.0,112.8881,112.9865,112.8488,112.9373,169301.0
2024-10-08 15:30:00,114.77,114.78,114.69,114.75,24112.0,112.9373,112.9472,112.8586,112.9177,24112.0
2024-10-08 15:35:00,114.74,114.78,114.73,114.76,32533.0,112.9078,112.9472,112.898,112.9275,32533.0
2024-10-08 15:40:00,114.75,114.79,114.7,114.7,21466.0,112.9177,112.957,112.8685,112.8685,21466.0
2024-10-08 15:45:00,114.7,114.72,114.67,114.7,12942.0,112.8685,112.8881,112.8389,112.8685,12942.0
2024-10-08 15:50:00,114.69,114.75,114.66,114.69,40350.0,112.8586,112.9177,112.8291,112.8586,40350.0
2024-10-08 15:55:00,114.67,114.67,114.55,114.55,142834.0,112.8389,112.8389,112.7209,112.7209,142834.0
2024-10-09 09:30:00,114.57,114.57,114.19,114.37,65864.0,112.7405,112.7405,112.3666,112.5437,65864.0
2024-10-09 09:35:00,114.37,114.54,114.29,114.52,23300.0,112.5437,112.711,112.465,112.6913,23300.0
2024-10-09 09:40:00,114.49,114.73,114.47,114.73,16475.0,112.6618,112.898,112.6421,112.898,16475.0
2024-10-09 09:45:00,114.72,114.78,114.53,114.65,24383.0,112.8881,112.9472,112.7012,112.8193,24383.0
2024-10-09 09:50:00,114.65,114.89,114.65,114.89,16047.0,112.8193,113.0554,112.8193,113.0554,16047.0
2024-10-09 09:55:00,114.9,115.1,114.86,115.08,13998.0,113.0653,113.2621,113.0259,113.2424,13998.0
2024-10-09 10:00:00,115.07,115.13,114.99,114.99,46784.0,113.2326,113.2916,113.1538,113.1538,46784.0
2024-10-09 10:05:00,114.98,115.1,114.95,115.03,143021.0,113.144,113.2621,113.1145,113.1932,143021.0
2024-10-09 10:10:00,115.05,115.26,115.04,115.15,148767.0,113.2129,113.4195,113.203,113.3113,148767.0
2024-10-09 10:15:00,115.12,115.13,114.84,114.84,26150.0,113.2818,113.2916,113.0062,113.0062,26150.0
2024-10-09 10:20:00,114.78,114.83,114.69,114.73,11303.0,112.9472,112.9964,112.8586,112.898,11303.0
2024-10-09 10:25:00,114.7,114.79,114.66,114.69,10259.0,112.8685,112.957,112.8291,112.8586,10259.0
2024-10-09 10:30:00,114.67,114.74,114.62,114.62,9320.0,112.8389,112.9078,112.7897,112.7897,9320.0
2024-10-09 10:35:00,114.61,114.71,114.59,114.7,11327.0,112.7799,112.8783,112.7602,112.8685,11327.0
2024-10-09 10:40:00,114.67,114.76,114.6,114.76,8292.0,112.8389,112.9275,112.7701,112.9275,8292.0
2024-10-09 10:45:00,114.72,114.93,114.69,114.93,21405.0,112.8881,113.0948,112.8586,113.0948,21405.0
2024-10-09 10:50:00,114.95,115.04,114.94,115.02,16923.0,113.1145,113.203,113.1046,113.1834,16923.0
2024-10-09 10:55:00,115.01,115.04,114.96,115.0,11166.0,113.1735,113.203,113.1243,113.1637,11166.0
2024-10-09 11:00:00,115.01,115.06,114.94,114.95,9880.0,113.1735,113.2227,113.1046,113.1145,9880.0
2024-10-09 11:05:00,114.97,115.16,114.94,115.16,22140.0,113.1341,113.3211,113.1046,113.3211,22140.0
2024-10-09 11:10:00,115.17,115.25,115.17,115.23,5483.0,113.331,113.4097,113.331,113.39,5483.0
2024-10-09 11:15:00,115.23,115.4,115.16,115.4,9902.0,113.39,113.5573,113.3211,113.5573,9902.0
2024-10-09 11:20:00,115.42,115.54,115.42,115.52,8572.0,113.577,113.695,113.577,113.6754,8572.0
2024-10-09 11:25:00,115.51,115.62,115.49,115.52,24934.0,113.6655,113.7738,113.6458,113.6754,24934.0
2024-10-09 11:30:00,115.52,115.64,115.5,115.63,10799.0,113.6754,113.7935,113.6557,113.7836,10799.0
2024-10-09 11:35:00,115.62,115.64,115.54,115.54,48794.0,113.7738,113.7935,113.695,113.695,48794.0
2024-10-09 11:40:00,115.57,115.67,115.56,115.65,8345.0,113.7246,113.823,113.7147,113.8033,8345.0
2024-10-09 11:45:00,115.61,115.72,115.61,115.67,4416.0,113.7639,113.8722,113.7639,113.823,4416.0
2024-10-09 11:50:00,115.67,115.71,115.62,115.7,34312.0,113.823,113.8623,113.7738,113.8525,34312.0
2024-10-09 11:55:00,115.7,115.7,115.55,115.59,19944.0,113.8525,113.8525,113.7049,113.7442,19944.0
2024-10-09 12:00:00,115.56,115.56,115.47,115.5,5931.0,113.7147,113.7147,113.6262,113.6557,5931.0
2024-10-09 12:05:00,115.48,115.58,115.47,115.58,17903.0,113.636,113.7344,113.6262,113.7344,17903.0
2024-10-09 12:10:00,115.6,115.6,115.54,115.54,11436.0,113.7541,113.7541,113.695,113.695,11436.0
2024-10-09 12:15:00,115.55,115.58,115.42,115.42,31453.0,113.7049,113.7344,113.577,113.577,31453.0
2024-10-09 12:20:00,115.42,115.49,115.42,115.48,14637.0,113.577,113.6458,113.577,113.636,14637.0
2024-10-09 12:25:00,115.49,115.5,115.39,115.4,7849.0,113.6458,113.6557,113.5474,113.5573,7849.0
2024-10-09 12:30:00,115.4,115.4,115.29,115.31,11706.0,113.5573,113.5573,113.449,113.4687,11706.0
2024-10-09 12:35:00,115.32,115.35,115.29,115.31,12009.0,113.4786,113.5081,113.449,113.4687,12009.0
2024-10-09 12:40:00,115.33,115.33,115.25,115.28,2964.0,113.4884,113.4884,113.4097,113.4392,2964.0
2024-10-09 12:45:00,115.28,115.32,115.24,115.25,63093.0,113.4392,113.4786,113.3998,113.4097,63093.0
2024-10-09 12:50:00,115.23,115.24,115.09,115.1,14898.0,113.39,113.3998,113.2522,113.2621,14898.0
2024-10-09 12:55:00,115.09,115.21,115.09,115.19,6607.0,113.2522,113.3703,113.2522,113.3506,6607.0
2024-10-09 13:00:00,115.19,115.2,115.07,115.1,6243.0,113.3506,113.3605,113.2326,113.2621,6243.0
2024-10-09 13:05:00,115.14,115.17,115.13,115.15,6059.0,113.3014,113.331,113.2916,113.3113,6059.0
2024-10-09 13:10:00,115.16,115.27,115.14,115.27,8985.0,113.3211,113.4294,113.3014,113.4294,8985.0
2024-10-09 13:15:00,115.25,115.32,115.25,115.28,9897.0,113.4097,113.4786,113.4097,113.4392,9897.0
2024-10-09 13:20:00,115.27,115.32,115.27,115.3,18174.0,113.4294,113.4786,113.4294,113.4589,18174.0
2024-10-09 13:25:00,115.3,115.3,115.15,115.15,9408.0,113.4589,113.4589,113.3113,113.3113,9408.0
2024-10-09 13:30:00,115.16,115.22,115.13,115.17,17014.0,113.3211,113.3802,113.2916,113.331,17014.0
2024-10-09 13:35:00,115.19,115.21,115.14,115.16,9470.0,113.3506,113.3703,113.3014,113.3211,9470.0
2024-10-09 13:40:00,115.16,115.19,115.14,115.18,17051.0,113.3211,113.3506,113.3014,113.3408,17051.0
2024-10-09 13:45:00,115.2,115.21,115.14,115.17,7604.0,113.3605,113.3703,113.3014,113.331,7604.0
2024-10-09 13:50:00,115.16,115.16,114.92,115.07,27600.0,113.3211,113.3211,113.0849,113.2326,27600.0
2024-10-09 13:55:00,115.07,115.13,115.04,115.12,34553.0,113.2326,113.2916,113.203,113.2818,34553.0
2024-10-09 14:00:00,115.11,115.11,115.01,115.08,16051.0,113.2719,113.2719,113.1735,113.2424,16051.0
2024-10-09 14:05:00,115.07,115.23,115.07,115.14,32075.0,113.2326,113.39,113.2326,113.3014,32075.0
2024-10-09 14:10:00,115.14,115.15,115.02,115.03,17589.0,113.3014,113.3113,113.1834,113.1932,17589.0
2024-10-09 14:15:00,115.03,115.04,114.94,114.94,11648.0,113.1932,113.203,113.1046,113.1046,11648.0
2024-10-09 14:20:00,114.92,114.92,114.83,114.91,10726.0,113.0849,113.0849,112.9964,113.0751,10726.0
2024-10-09 14:25:00,114.92,114.98,114.87,114.95,16742.0,113.0849,113.144,113.0357,113.1145,16742.0
2024-10-09 14:30:00,114.9,114.93,114.84,114.85,24695.0,113.0653,113.0948,113.0062,113.0161,24695.0
2024-10-09 14:35:00,114.87,114.93,114.86,114.92,6735.0,113.0357,113.0948,113.0259,113.0849,6735.0
2024-10-09 14:40:00,114.86,114.88,114.81,114.87,13336.0,113.0259,113.0456,112.9767,113.0357,13336.0
2024-10-09 14:45:00,114.87,114.89,114.84,114.86,18734.0,113.0357,113.0554,113.0062,113.0259,18734.0
2024-10-09 14:50:00,114.85,114.92,114.84,114.88,32311.0,113.0161,113.0849,113.0062,113.0456,32311.0
2024-10-09 14:55:00,114.86,114.87,114.75,114.77,16334.0,113.0259,113.0357,112.9177,112.9373,16334.0
2024-10-09 15:00:00,114.75,114.79,114.73,114.76,12300.0,112.9177,112.957,112.898,112.9275,12300.0
2024-10-09 15:05:00,114.77,114.78,114.67,114.75,29525.0,112.9373,112.9472,112.8389,112.9177,29525.0
2024-10-09 15:10:00,114.75,114.76,114.67,114.68,17420.0,112.9177,112.9275,112.8389,112.8488,17420.0
2024-10-09 15:15:00,114.7,114.81,114.7,114.79,17713.0,112.8685,112.9767,112.8685,112.957,17713.0
2024-10-09 15:20:00,114.79,114.84,114.72,114.76,11341.0,112.957,113.0062,112.8881,112.9275,11341.0
2024-10-09 15:25:00,114.75,114.84,114.74,114.83,10212.0,112.9177,113.0062,112.9078,112.9964,10212.0
2024-10-09 15:30:00,114.83,114.84,114.73,114.8,100554.0,112.9964,113.0062,112.898,112.9669,100554.0
2024-10-09 15:35:00,114.79,114.81,114.75,114.78,13492.0,112.957,112.9767,112.9177,112.9472,13492.0
2024-10-09 15:40:00,114.8,114.86,114.77,114.81,8262.0,112.9669,113.0259,112.9373,112.9767,8262.0
2024-10-09 15:45:00,114.83,114.84,114.77,114.8,38305.0,112.9964,113.0062,112.9373,112.9669,38305.0
2024-10-09 15:50:00,114.81,114.97,114.81,114.97,69205.0,112.9767,113.1341,112.9767,113.1341,69205.0
2024-10-09 15:55:00,114.95,114.97,114.84,114.89,244906.0,113.1145,113.1341,113.0062,113.0554,244906.0
2024-10-10 09:30:00,113.92,113.92,113.5,113.6,233559.0,112.1009,112.1009,111.6876,111.786,233559.0
2024-10-10 09:35:00,113.56,113.56,113.29,113.43,48799.0,111.7467,111.7467,111.481,111.6187,48799.0
2024-10-10 09:40:00,113.43,113.61,113.29,113.29,26268.0,111.6187,111.7959,111.481,111.481,26268.0
2024-10-10 09:45:00,113.33,113.43,113.14,113.22,20571.0,111.5203,111.6187,111.3334,111.4121,20571.0
2024-10-10 09:50:00,113.24,113.72,113.2,113.69,32592.0,111.4318,111.9041,111.3924,111.8746,32592.0
2024-10-10 09:55:00,113.66,113.86,113.63,113.64,30622.0,111.8451,112.0419,111.8155,111.8254,30622.0
2024-10-10 10:00:00,113.62,113.97,113.59,113.9,31956.0,111.8057,112.1501,111.7762,112.0812,31956.0
2024-10-10 10:05:00,113.89,113.94,113.74,113.9,17666.0,112.0714,112.1206,111.9238,112.0812,17666.0
2024-10-10 10:10:00,113.93,114.13,113.93,114.06,92621.0,112.1108,112.3076,112.1108,112.2387,92621.0
2024-10-10 10:15:00,114.04,114.11,113.94,113.97,23744.0,112.219,112.2879,112.1206,112.1501,23744.0
2024-10-10 10:20:00,113.95,114.08,113.91,114.07,16272.0,112.1304,112.2584,112.0911,112.2485,16272.0
2024-10-10 10:25:00,114.08,114.13,113.91,113.99,19324.0,112.2584,112.3076,112.0911,112.1698,19324.0
2024-10-10 10:30:00,113.98,114.04,113.85,113.94,19711.0,112.16,112.219,112.032,112.1206,19711.0
2024-10-10 10:35:00,113.97,114.01,113.87,113.87,15169.0,112.1501,112.1895,112.0517,112.0517,15169.0
2024-10-10 10:40:00,113.87,114.02,113.79,113.83,18280.0,112.0517,112.1993,111.973,112.0124,18280.0
2024-10-10 10:45:00,113.82,113.83,113.67,113.73,15454.0,112.0025,112.0124,111.8549,111.9139,15454.0
2024-10-10 10:50:00,113.74,113.8,113.56,113.6,27616.0,111.9238,111.9828,111.7467,111.786,27616.0
2024-10-10 10:55:00,113.61,113.77,113.61,113.64,31949.0,111.7959,111.9533,111.7959,111.8254,31949.0
2024-10-10 11:00:00,113.65,113.74,113.53,113.73,29041.0,111.8352,111.9238,111.7171,111.9139,29041.0
2024-10-10 11:05:00,113.74,114.01,113.74,113.96,35261.0,111.9238,112.1895,111.9238,112.1403,35261.0
2024-10-10 11:10:00,113.95,114.02,113.95,113.99,10891.0,112.1304,112.1993,112.1304,112.1698,10891.0
2024-10-10 11:15:00,114.0,114.07,113.89,113.89,14487.0,112.1796,112.2485,112.0714,112.0714,14487.0
2024-10-10 11:20:00,113.88,113.96,113.83,113.96,15292.0,112.0616,112.1403,112.0124,112.1403,15292.0
2024-10-10 11:25:00,113.96,113.96,113.82,113.93,10375.0,112.1403,112.1403,112.0025,112.1108,10375.0
2024-10-10 11:30:00,113.91,113.92,113.78,113.84,16110.0,112.0911,112.1009,111.9632,112.0222,16110.0
2024-10-10 11:35:00,113.86,113.95,113.82,113.93,13279.0,112.0419,112.1304,112.0025,112.1108,13279.0
2024-10-10 11:40:00,113.93,113.94,113.83,113.92,18061.0,112.1108,112.1206,112.0124,112.1009,18061.0
2024-10-10 11:45:00,113.87,114.02,113.87,113.96,13665.0,112.0517,112.1993,112.0517,112.1403,13665.0
2024-10-10 11:50:00,113.93,113.95,113.87,113.92,11714.0,112.1108,112.1304,112.0517,112.1009,11714.0
2024-10-10 11:55:00,113.96,113.99,113.89,113.94,8680.0,112.1403,112.1698,112.0714,112.1206,8680.0
2024-10-10 12:00:00,113.95,114.01,113.86,113.87,24077.0,112.1304,112.1895,112.0419,112.0517,24077.0
2024-10-10 12:05:00,113.89,113.98,113.89,113.93,25412.0,112.0714,112.16,112.0714,112.1108,25412.0
2024-10-10 12:10:00,113.92,113.99,113.92,113.98,6336.0,112.1009,112.1698,112.1009,112.16,6336.0
2024-10-10 12:15:00,113.94,114.06,113.93,114.06,27496.0,112.1206,112.2387,112.1108,112.2387,27496.0
2024-10-10 12:20:00,114.06,114.07,113.96,113.97,23076.0,112.2387,112.2485,112.1403,112.1501,23076.0
2024-10-10 12:25:00,114.0,114.05,113.94,114.03,11340.0,112.1796,112.2288,112.1206,112.2092,11340.0
2024-10-10 12:30:00,114.04,114.04,113.95,114.03,11523.0,112.219,112.219,112.1304,112.2092,11523.0
2024-10-10 12:35:00,114.04,114.1,113.99,114.06,16763.0,112.219,112.278,112.1698,112.2387,16763.0
2024-10-10 12:40:00,114.04,114.06,113.82,113.88,30380.0,112.219,112.2387,112.0025,112.0616,30380.0
2024-10-10 12:45:00,113.83,113.9,113.74,113.8,16403.0,112.0124,112.0812,111.9238,111.9828,16403.0
2024-10-10 12:50:00,113.8,113.95,113.79,113.89,12588.0,111.9828,112.1304,111.973,112.0714,12588.0
2024-10-10 12:55:00,113.9,113.92,113.81,113.81,63693.0,112.0812,112.1009,111.9927,111.9927,63693.0
2024-10-10 13:00:00,113.82,113.88,113.79,113.79,43150.0,112.0025,112.0616,111.973,111.973,43150.0
2024-10-10 13:05:00,113.78,113.79,113.61,113.65,29648.0,111.9632,111.973,111.7959,111.8352,29648.0
2024-10-10 13:10:00,113.62,113.76,113.62,113.68,13540.0,111.8057,111.9435,111.8057,111.8647,13540.0
2024-10-10 13:15:00,113.71,113.87,113.68,113.87,11748.0,111.8943,112.0517,111.8647,112.0517,11748.0
2024-10-10 13:20:00,113.9,113.96,113.89,113.94,7419.0,112.0812,112.1403,112.0714,112.1206,7419.0
2024-10-10 13:25:00,113.92,113.92,113.86,113.87,5626.0,112.1009,112.1009,112.0419,112.0517,5626.0
2024-10-10 13:30:00,113.87,113.97,113.87,113.93,9493.0,112.0517,112.1501,112.0517,112.1108,9493.0
2024-10-10 13:35:00,113.94,113.95,113.84,113.86,12733.0,112.1206,112.1304,112.0222,112.0419,12733.0
2024-10-10 13:40:00,113.86,113.91,113.84,113.86,14363.0,112.0419,112.0911,112.0222,112.0419,14363.0
2024-10-10 13:45:00,113.87,113.88,113.69,113.73,18324.0,112.0517,112.0616,111.8746,111.9139,18324.0
2024-10-10 13:50:00,113.72,113.75,113.56,113.74,12480.0,111.9041,111.9336,111.7467,111.9238,12480.0
2024-10-10 13:55:00,113.77,113.82,113.71,113.82,16035.0,111.9533,112.0025,111.8943,112.0025,16035.0
2024-10-10 14:00:00,113.8,113.8,113.67,113.68,19660.0,111.9828,111.9828,111.8549,111.8647,19660.0
2024-10-10 14:05:00,113.68,113.71,113.65,113.68,18604.0,111.8647,111.8943,111.8352,111.8647,18604.0
2024-10-10 14:10:00,113.7,113.7,113.62,113.62,10264.0,111.8844,111.8844,111.8057,111.8057,10264.0
2024-10-10 14:15:00,113.62,113.63,113.54,113.56,9384.0,111.8057,111.8155,111.727,111.7467,9384.0
2024-10-10 14:20:00,113.56,113.67,113.53,113.66,13251.0,111.7467,111.8549,111.7171,111.8451,13251.0
2024-10-10 14:25:00,113.66,113.7,113.61,113.67,18692.0,111.8451,111.8844,111.7959,111.8549,18692.0
2024-10-10 14:30:00,113.66,113.71,113.62,113.68,21151.0,111.8451,111.8943,111.8057,111.8647,21151.0
2024-10-10 14:35:00,113.67,113.68,113.63,113.65,25765.0,111.8549,111.8647,111.8155,111.8352,25765.0
2024-10-10 14:40:00,113.67,113.68,113.53,113.65,15348.0,111.8549,111.8647,111.7171,111.8352,15348.0
2024-10-10 14:45:00,113.63,113.7,113.63,113.67,10423.0,111.8155,111.8844,111.8155,111.8549,10423.0
2024-10-10 14:50:00,113.65,113.7,113.62,113.69,6722.0,111.8352,111.8844,111.8057,111.8746,6722.0
2024-10-10 14:55:00,113.7,113.74,113.66,113.67,11468.0,111.8844,111.9238,111.8451,111.8549,11468.0
2024-10-10 15:00:00,113.66,113.73,113.64,113.64,21893.0,111.8451,111.9139,111.8254,111.8254,21893.0
2024-10-10 15:05:00,113.66,113.73,113.64,113.73,18840.0,111.8451,111.9139,111.8254,111.9139,18840.0
2024-10-10 15:10:00,113.71,113.76,113.68,113.69,9955.0,111.8943,111.9435,111.8647,111.8746,9955.0
2024-10-10 15:15:00,113.69,113.72,113.65,113.71,11012.0,111.8746,111.9041,111.8352,111.8943,11012.0
2024-10-10 15:20:00,113.71,113.74,113.69,113.7,30017.0,111.8943,111.9238,111.8746,111.8844,30017.0
2024-10-10 15:25:00,113.71,113.75,113.69,113.74,21047.0,111.8943,111.9336,111.8746,111.9238,21047.0
2024-10-10 15:30:00,113.72,113.79,113.68,113.72,122788.0,111.9041,111.973,111.8647,111.9041,122788.0
2024-10-10 15:35:00,113.72,113.83,113.71,113.83,18279.0,111.9041,112.0124,111.8943,112.0124,18279.0
2024-10-10 15:40:00,113.85,113.9,113.83,113.88,16061.0,112.032,112.0812,112.0124,112.0616,16061.0
2024-10-10 15:45:00,113.87,113.95,113.84,113.94,13886.0,112.0517,112.1304,112.0222,112.1206,13886.0
2024-10-10 15:50:00,113.94,114.07,113.92,114.02,113862.0,112.1206,112.2485,112.1009,112.1993,113862.0
2024-10-10 15:55:00,114.01,114.11,113.99,114.09,223985.0,112.1895,112.2879,112.1698,112.2682,223985.0
2024-10-11 09:30:00,114.35,115.01,114.24,114.94,81860.0,112.524,113.1735,112.4158,113.1046,81860.0
2024-10-11 09:35:00,114.94,115.13,114.83,115.05,28529.0,113.1046,113.2916,112.9964,113.2129,28529.0
2024-10-11 09:40:00,115.06,115.21,114.96,115.02,20822.0,113.2227,113.3703,113.1243,113.1834,20822.0
2024-10-11 09:45:00,115.04,115.04,114.81,114.83,38023.0,113.203,113.203,112.9767,112.9964,38023.0
2024-10-11 09:50:00,114.84,115.19,114.84,115.12,36037.0,113.0062,113.3506,113.0062,113.2818,36037.0
2024-10-11 09:55:00,115.1,115.23,115.09,115.18,25185.0,113.2621,113.39,113.2522,113.3408,25185.0
2024-10-11 10:00:00,115.18,115.4,115.0,115.4,30898.0,113.3408,113.5573,113.1637,113.5573,30898.0
2024-10-11 10:05:00,115.4,115.58,115.35,115.58,36961.0,113.5573,113.7344,113.5081,113.7344,36961.0
2024-10-11 10:10:00,115.59,115.75,115.59,115.73,21025.0,113.7442,113.9017,113.7442,113.882,21025.0
2024-10-11 10:15:00,115.77,115.91,115.75,115.81,133349.0,113.9214,114.0591,113.9017,113.9607,133349.0
2024-10-11 10:20:00,115.82,115.83,115.66,115.73,30996.0,113.9706,113.9804,113.8131,113.882,30996.0
2024-10-11 10:25:00,115.76,115.84,115.67,115.67,69034.0,113.9115,113.9903,113.823,113.823,69034.0
2024-10-11 10:30:00,115.65,115.72,115.5,115.63,77330.0,113.8033,113.8722,113.6557,113.7836,77330.0
2024-10-11 10:35:00,115.63,115.75,115.58,115.75,45563.0,113.7836,113.9017,113.7344,113.9017,45563.0
2024-10-11 10:40:00,115.76,115.91,115.75,115.82,68737.0,113.9115,114.0591,113.9017,113.9706,68737.0
2024-10-11 10:45:00,115.85,115.88,115.74,115.86,29948.0,114.0001,114.0296,113.8919,114.0099,29948.0
2024-10-11 10:50:00,115.85,115.92,115.78,115.85,27498.0,114.0001,114.069,113.9312,114.0001,27498.0
2024-10-11 10:55:00,115.87,115.95,115.84,115.84,15349.0,114.0198,114.0985,113.9903,113.9903,15349.0
2024-10-11 11:00:00,115.84,115.89,115.79,115.82,18578.0,113.9903,114.0395,113.9411,113.9706,18578.0
2024-10-11 11:05:00,115.81,116.01,115.79,115.94,14897.0,113.9607,114.1575,113.9411,114.0887,14897.0
2024-10-11 11:10:00,115.94,116.02,115.91,116.02,12780.0,114.0887,114.1674,114.0591,114.1674,12780.0
2024-10-11 11:15:00,116.03,116.04,115.9,115.95,17093.0,114.1772,114.1871,114.0493,114.0985,17093.0
2024-10-11 11:20:00,115.94,115.99,115.93,115.94,17298.0,114.0887,114.1379,114.0788,114.0887,17298.0
2024-10-11 11:25:00,115.94,115.98,115.92,115.95,16359.0,114.0887,114.128,114.069,114.0985,16359.0
2024-10-11 11:30:00,115.94,116.0,115.94,115.99,8184.0,114.0887,114.1477,114.0887,114.1379,8184.0
2024-10-11 11:35:00,116.0,116.13,115.99,116.11,15869.0,114.1477,114.2756,114.1379,114.2559,15869.0
2024-10-11 11:40:00,116.1,116.11,116.0,116.04,21824.0,114.2461,114.2559,114.1477,114.1871,21824.0
2024-10-11 11:45:00,116.03,116.04,115.94,116.03,15580.0,114.1772,114.1871,114.0887,114.1772,15580.0
2024-10-11 11:50:00,116.03,116.09,116.02,116.04,12725.0,114.1772,114.2363,114.1674,114.1871,12725.0
2024-10-11 11:55:00,116.04,116.07,116.02,116.04,10950.0,114.1871,114.2166,114.1674,114.1871,10950.0
2024-10-11 12:00:00,116.05,116.05,115.97,116.02,15242.0,114.1969,114.1969,114.1182,114.1674,15242.0
2024-10-11 12:05:00,116.01,116.02,115.79,115.79,12563.0,114.1575,114.1674,113.9411,113.9411,12563.0
2024-10-11 12:10:00,115.82,115.86,115.76,115.84,10578.0,113.9706,114.0099,113.9115,113.9903,10578.0
2024-10-11 12:15:00,115.86,115.92,115.85,115.89,26535.0,114.0099,114.069,114.0001,114.0395,26535.0
2024-10-11 12:20:00,115.88,115.91,115.82,115.87,30105.0,114.0296,114.0591,113.9706,114.0198,30105.0
2024-10-11 12:25:00,115.86,115.91,115.83,115.88,9823.0,114.0099,114.0591,113.9804,114.0296,9823.0
2024-10-11 12:30:00,115.88,115.94,115.86,115.89,17003.0,114.0296,114.0887,114.0099,114.0395,17003.0
2024-10-11 12:35:00,115.89,115.92,115.84,115.85,28722.0,114.0395,114.069,113.9903,114.0001,28722.0
2024-10-11 12:40:00,115.86,115.88,115.82,115.83,12343.0,114.0099,114.0296,113.9706,113.9804,12343.0
2024-10-11 12:45:00,115.84,115.88,115.82,115.87,21357.0,113.9903,114.0296,113.9706,114.0198,21357.0
2024-10-11 12:50:00,115.89,115.91,115.86,115.87,28795.0,114.0395,114.0591,114.0099,114.0198,28795.0
2024-10-11 12:55:00,115.86,115.9,115.82,115.89,9231.0,114.0099,114.0493,113.9706,114.0395,9231.0
2024-10-11 13:00:00,115.91,115.92,115.84,115.85,31392.0,114.0591,114.069,113.9903,114.0001,31392.0
2024-10-11 13:05:00,115.86,115.89,115.81,115.88,12478.0,114.0099,114.0395,113.9607,114.0296,12478.0
2024-10-11 13:10:00,115.88,115.89,115.83,115.84,6848.0,114.0296,114.0395,113.9804,113.9903,6848.0
2024-10-11 13:15:00,115.85,115.85,115.78,115.81,10855.0,114.0001,114.0001,113.9312,113.9607,10855.0
2024-10-11 13:20:00,115.83,115.86,115.82,115.85,11274.0,113.9804,114.0099,113.9706,114.0001,11274.0
2024-10-11 13:25:00,115.85,115.94,115.85,115.91,11305.0,114.0001,114.0887,114.0001,114.0591,11305.0
2024-10-11 13:30:00,115.91,115.93,115.88,115.91,18728.0,114.0591,114.0788,114.0296,114.0591,18728.0
2024-10-11 13:35:00,115.9,115.93,115.86,115.93,10695.0,114.0493,114.0788,114.0099,114.0788,10695.0
2024-10-11 13:40:00,115.94,115.97,115.92,115.97,12321.0,114.0887,114.1182,114.069,114.1182,12321.0
2024-10-11 13:45:00,115.97,116.06,115.96,116.02,19184.0,114.1182,114.2067,114.1083,114.1674,19184.0
2024-10-11 13:50:00,116.02,116.04,116.01,116.04,7979.0,114.1674,114.1871,114.1575,114.1871,7979.0
2024-10-11 13:55:00,116.03,116.09,116.01,116.06,22542.0,114.1772,114.2363,114.1575,114.2067,22542.0
2024-10-11 14:00:00,116.06,116.09,116.04,116.06,12722.0,114.2067,114.2363,114.1871,114.2067,12722.0
2024-10-11 14:05:00,116.06,116.06,115.96,116.0,9485.0,114.2067,114.2067,114.1083,114.1477,9485.0
2024-10-11 14:10:00,115.99,116.02,115.96,115.99,7701.0,114.1379,114.1674,114.1083,114.1379,7701.0
2024-10-11 14:15:00,116.0,116.06,115.99,116.03,8769.0,114.1477,114.2067,114.1379,114.1772,8769.0
2024-10-11 14:20:00,116.03,116.05,116.01,116.03,19178.0,114.1772,114.1969,114.1575,114.1772,19178.0
2024-10-11 14:25:00,116.03,116.05,116.0,116.04,18946.0,114.1772,114.1969,114.1477,114.1871,18946.0
2024-10-11 14:30:00,116.05,116.07,116.03,116.04,12114.0,114.1969,114.2166,114.1772,114.1871,12114.0
2024-10-11 14:35:00,116.04,116.05,115.93,115.98,17949.0,114.1871,114.1969,114.0788,114.128,17949.0
2024-10-11 14:40:00,115.99,116.03,115.93,116.02,9050.0,114.1379,114.1772,114.0788,114.1674,9050.0
2024-10-11 14:45:00,116.03,116.08,116.02,116.06,18955.0,114.1772,114.2264,114.1674,114.2067,18955.0
2024-10-11 14:50:00,116.06,116.09,116.02,116.03,61655.0,114.2067,114.2363,114.1674,114.1772,61655.0
2024-10-11 14:55:00,116.03,116.07,116.0,116.02,19833.0,114.1772,114.2166,114.1477,114.1674,19833.0
2024-10-11 15:00:00,116.01,116.06,115.96,116.02,29166.0,114.1575,114.2067,114.1083,114.1674,29166.0
2024-10-11 15:05:00,116.02,116.11,116.0,116.08,21378.0,114.1674,114.2559,114.1477,114.2264,21378.0
2024-10-11 15:10:00,116.09,116.17,116.09,116.17,23050.0,114.2363,114.315,114.2363,114.315,23050.0
2024-10-11 15:15:00,116.17,116.24,116.16,116.22,19385.0,114.315,114.3839,114.3051,114.3642,19385.0
2024-10-11 15:20:00,116.22,116.26,116.18,116.21,26714.0,114.3642,114.4035,114.3248,114.3543,26714.0
2024-10-11 15:25:00,116.2,116.21,116.1,116.11,19376.0,114.3445,114.3543,114.2461,114.2559,19376.0
2024-10-11 15:30:00,116.1,116.15,116.08,116.13,20779.0,114.2461,114.2953,114.2264,114.2756,20779.0
2024-10-11 15:35:00,116.13,116.18,116.09,116.18,29356.0,114.2756,114.3248,114.2363,114.3248,29356.0
2024-10-11 15:40:00,116.18,116.18,116.11,116.13,30617.0,114.3248,114.3248,114.2559,114.2756,30617.0
2024-10-11 15:45:00,116.13,116.19,116.12,116.19,24619.0,114.2756,114.3347,114.2658,114.3347,24619.0
2024-10-11 15:50:00,116.19,116.33,116.19,116.27,27528.0,114.3347,114.4724,114.3347,114.4134,27528.0
2024-10-11 15:55:00,116.27,116.3,116.19,116.2,150574.0,114.4134,114.4429,114.3347,114.3445,150574.0
2024-10-14 09:30:00,116.09,116.12,115.69,115.95,66216.0,114.2363,114.2658,113.8427,114.0985,66216.0
2024-10-14 09:35:00,115.91,115.91,115.62,115.7,10223.0,114.0591,114.0591,113.7738,113.8525,10223.0
2024-10-14 09:40:00,115.72,115.92,115.64,115.88,14938.0,113.8722,114.069,113.7935,114.0296,14938.0
2024-10-14 09:45:00,115.88,116.27,115.8,116.27,21181.0,114.0296,114.4134,113.9509,114.4134,21181.0
2024-10-14 09:50:00,116.31,116.35,115.92,115.94,16172.0,114.4528,114.4921,114.069,114.0887,16172.0
2024-10-14 09:55:00,116.01,116.08,115.9,115.96,9143.0,114.1575,114.2264,114.0493,114.1083,9143.0
2024-10-14 10:00:00,115.97,116.33,115.89,116.27,17363.0,114.1182,114.4724,114.0395,114.4134,17363.0
2024-10-14 10:05:00,116.25,116.33,116.12,116.33,11395.0,114.3937,114.4724,114.2658,114.4724,11395.0
2024-10-14 10:10:00,116.34,116.53,116.31,116.51,13457.0,114.4823,114.6692,114.4528,114.6496,13457.0
2024-10-14 10:15:00,116.5,116.5,116.16,116.19,14682.0,114.6397,114.6397,114.3051,114.3347,14682.0
2024-10-14 10:20:00,116.11,116.34,116.11,116.29,8208.0,114.2559,114.4823,114.2559,114.4331,8208.0
2024-10-14 10:25:00,116.24,116.37,116.23,116.28,4853.0,114.3839,114.5118,114.374,114.4232,4853.0
2024-10-14 10:30:00,116.3,116.47,116.28,116.33,7986.0,114.4429,114.6102,114.4232,114.4724,7986.0
2024-10-14 10:35:00,116.33,116.34,116.21,116.29,6818.0,114.4724,114.4823,114.3543,114.4331,6818.0
2024-10-14 10:40:00,116.28,116.35,116.18,116.35,11789.0,114.4232,114.4921,114.3248,114.4921,11789.0
2024-10-14 10:45:00,116.32,116.4,116.27,116.29,14903.0,114.4626,114.5413,114.4134,114.4331,14903.0
2024-10-14 10:50:00,116.27,116.46,116.25,116.46,21935.0,114.4134,114.6004,114.3937,114.6004,21935.0
2024-10-14 10:55:00,116.44,116.46,116.34,116.44,15208.0,114.5807,114.6004,114.4823,114.5807,15208.0
2024-10-14 11:00:00,116.43,116.44,116.28,116.4,16893.0,114.5708,114.5807,114.4232,114.5413,16893.0
2024-10-14 11:05:00,116.38,116.61,116.38,116.6,11188.0,114.5216,114.748,114.5216,114.7381,11188.0
2024-10-14 11:10:00,116.62,116.77,116.59,116.71,33145.0,114.7578,114.9054,114.7283,114.8464,33145.0
2024-10-14 11:15:00,116.71,116.77,116.65,116.65,16846.0,114.8464,114.9054,114.7873,114.7873,16846.0
2024-10-14 11:20:00,116.67,116.69,116.38,116.38,9944.0,114.807,114.8267,114.5216,114.5216,9944.0
2024-10-14 11:25:00,116.4,116.53,116.38,116.46,10015.0,114.5413,114.6692,114.5216,114.6004,10015.0
2024-10-14 11:30:00,116.46,116.55,116.44,116.52,7195.0,114.6004,114.6889,114.5807,114.6594,7195.0
2024-10-14 11:35:00,116.51,116.61,116.51,116.55,10550.0,114.6496,114.748,114.6496,114.6889,10550.0
2024-10-14 11:40:00,116.55,116.63,116.53,116.63,7813.0,114.6889,114.7676,114.6692,114.7676,7813.0
2024-10-14 11:45:00,116.62,116.68,116.56,116.6,11691.0,114.7578,114.8168,114.6988,114.7381,11691.0
2024-10-14 11:50:00,116.59,116.68,116.57,116.67,8095.0,114.7283,114.8168,114.7086,114.807,8095.0
2024-10-14 11:55:00,116.66,116.74,116.65,116.68,17971.0,114.7972,114.8759,114.7873,114.8168,17971.0
2024-10-14 12:00:00,116.67,116.73,116.66,116.69,11947.0,114.807,114.866,114.7972,114.8267,11947.0
2024-10-14 12:05:00,116.67,116.73,116.64,116.68,10030.0,114.807,114.866,114.7775,114.8168,10030.0
2024-10-14 12:10:00,116.7,116.8,116.7,116.79,8433.0,114.8365,114.9349,114.8365,114.9251,8433.0
2024-10-14 12:15:00,116.79,116.81,116.73,116.74,5610.0,114.9251,114.9448,114.866,114.8759,5610.0
2024-10-14 12:20:00,116.76,116.76,116.69,116.74,7272.0,114.8956,114.8956,114.8267,114.8759,7272.0
2024-10-14 12:25:00,116.74,116.75,116.69,116.71,40936.0,114.8759,114.8857,114.8267,114.8464,40936.0
2024-10-14 12:30:00,116.72,116.74,116.69,116.69,7571.0,114.8562,114.8759,114.8267,114.8267,7571.0
2024-10-14 12:35:00,116.66,116.71,116.65,116.67,11429.0,114.7972,114.8464,114.7873,114.807,11429.0
2024-10-14 12:40:00,116.68,116.72,116.67,116.68,10914.0,114.8168,114.8562,114.807,114.8168,10914.0
2024-10-14 12:45:00,116.69,116.73,116.68,116.71,4665.0,114.8267,114.866,114.8168,114.8464,4665.0
2024-10-14 12:50:00,116.71,116.73,116.67,116.73,6811.0,114.8464,114.866,114.807,114.866,6811.0
2024-10-14 12:55:00,116.71,116.77,116.71,116.75,6163.0,114.8464,114.9054,114.8464,114.8857,6163.0
2024-10-14 13:00:00,116.76,116.79,116.74,116.75,4094.0,114.8956,114.9251,114.8759,114.8857,4094.0
2024-10-14 13:05:00,116.76,116.79,116.74,116.76,6164.0,114.8956,114.9251,114.8759,114.8956,6164.0
2024-10-14 13:10:00,116.75,116.78,116.68,116.69,16473.0,114.8857,114.9152,114.8168,114.8267,16473.0
2024-10-14 13:15:00,116.7,116.74,116.69,116.71,6254.0,114.8365,114.8759,114.8267,114.8464,6254.0
2024-10-14 13:20:00,116.71,116.72,116.64,116.64,8806.0,114.8464,114.8562,114.7775,114.7775,8806.0
2024-10-14 13:25:00,116.61,116.64,116.58,116.58,14527.0,114.748,114.7775,114.7184,114.7184,14527.0
2024-10-14 13:30:00,116.55,116.58,116.53,116.57,4925.0,114.6889,114.7184,114.6692,114.7086,4925.0
2024-10-14 13:35:00,116.53,116.64,116.53,116.63,2934.0,114.6692,114.7775,114.6692,114.7676,2934.0
2024-10-14 13:40:00,116.62,116.66,116.62,116.64,2458.0,114.7578,114.7972,114.7578,114.7775,2458.0
2024-10-14 13:45:00,116.64,116.65,116.61,116.63,4779.0,114.7775,114.7873,114.748,114.7676,4779.0
2024-10-14 13:50:00,116.63,116.72,116.62,116.72,7777.0,114.7676,114.8562,114.7578,114.8562,7777.0
2024-10-14 13:55:00,116.69,116.78,116.69,116.77,23097.0,114.8267,114.9152,114.8267,114.9054,23097.0
2024-10-14 14:00:00,116.75,116.76,116.65,116.69,12133.0,114.8857,114.8956,114.7873,114.8267,12133.0
2024-10-14 14:05:00,116.74,116.8,116.73,116.8,10653.0,114.8759,114.9349,114.866,114.9349,10653.0
2024-10-14 14:10:00,116.82,116.85,116.8,116.85,15023.0,114.9546,114.9841,114.9349,114.9841,15023.0
2024-10-14 14:15:00,116.85,116.87,116.76,116.77,15975.0,114.9841,115.0038,114.8956,114.9054,15975.0
2024-10-14 14:20:00,116.76,116.78,116.71,116.77,13751.0,114.8956,114.9152,114.8464,114.9054,13751.0
2024-10-14 14:25:00,116.79,116.83,116.76,116.83,8442.0,114.9251,114.9644,114.8956,114.9644,8442.0
2024-10-14 14:30:00,116.81,116.83,116.77,116.82,6970.0,114.9448,114.9644,114.9054,114.9546,6970.0
2024-10-14 14:35:00,116.83,116.86,116.8,116.8,5224.0,114.9644,114.994,114.9349,114.9349,5224.0
2024-10-14 14:40:00,116.79,116.88,116.79,116.88,9412.0,114.9251,115.0136,114.9251,115.0136,9412.0
2024-10-14 14:45:00,116.87,116.89,116.82,116.82,23381.0,115.0038,115.0235,114.9546,114.9546,23381.0
2024-10-14 14:50:00,116.82,116.86,116.82,116.83,13277.0,114.9546,114.994,114.9546,114.9644,13277.0
2024-10-14 14:55:00,116.82,116.83,116.72,116.74,21615.0,114.9546,114.9644,114.8562,114.8759,21615.0
2024-10-14 15:00:00,116.72,116.83,116.68,116.8,24992.0,114.8562,114.9644,114.8168,114.9349,24992.0
2024-10-14 15:05:00,116.8,116.84,116.77,116.82,89006.0,114.9349,114.9743,114.9054,114.9546,89006.0
2024-10-14 15:10:00,116.83,116.9,116.83,116.86,16560.0,114.9644,115.0333,114.9644,114.994,16560.0
2024-10-14 15:15:00,116.87,116.9,116.85,116.87,9937.0,115.0038,115.0333,114.9841,115.0038,9937.0
2024-10-14 15:20:00,116.86,116.93,116.84,116.91,14252.0,114.994,115.0629,114.9743,115.0432,14252.0
2024-10-14 15:25:00,116.92,116.94,116.88,116.92,14215.0,115.053,115.0727,115.0136,115.053,14215.0
2024-10-14 15:30:00,116.91,116.95,116.88,116.94,11713.0,115.0432,115.0825,115.0136,115.0727,11713.0
2024-10-14 15:35:00,116.93,117.0,116.9,116.93,27990.0,115.0629,115.1317,115.0333,115.0629,27990.0
2024-10-14 15:40:00,116.94,116.99,116.9,116.9,20268.0,115.0727,115.1219,115.0333,115.0333,20268.0
2024-10-14 15:45:00,116.91,117.0,116.89,116.98,54566.0,115.0432,115.1317,115.0235,115.1121,54566.0
2024-10-14 15:50:00,116.98,117.06,116.94,117.05,214490.0,115.1121,115.1908,115.0727,115.1809,214490.0
2024-10-14 15:55:00,117.04,117.09,116.94,116.98,259042.0,115.1711,115.2203,115.0727,115.1121,259042.0
2024-10-15 09:30:00,116.65,117.03,116.65,116.85,158673.0,114.7873,115.1613,114.7873,114.9841,158673.0
2024-10-15 09:35:00,116.85,116.86,116.62,116.73,35636.0,114.9841,114.994,114.7578,114.866,35636.0
2024-10-15 09:40:00,116.73,117.03,116.73,116.96,15902.0,114.866,115.1613,114.866,115.0924,15902.0
2024-10-15 09:45:00,116.99,117.47,116.96,117.44,18486.0,115.1219,115.5942,115.0924,115.5647,18486.0
2024-10-15 09:50:00,117.44,117.45,117.24,117.38,26252.0,115.5647,115.5745,115.3679,115.5057,26252.0
2024-10-15 09:55:00,117.39,117.46,117.16,117.24,16833.0,115.5155,115.5844,115.2892,115.3679,16833.0
2024-10-15 10:00:00,117.25,117.66,117.25,117.64,30574.0,115.3777,115.7812,115.3777,115.7615,30574.0
2024-10-15 10:05:00,117.64,117.88,117.61,117.87,56604.0,115.7615,115.9977,115.732,115.9878,56604.0
2024-10-15 10:10:00,117.88,117.89,117.75,117.76,70123.0,115.9977,116.0075,115.8698,115.8796,70123.0
2024-10-15 10:15:00,117.76,118.08,117.73,118.08,73743.0,115.8796,116.1945,115.8501,116.1945,73743.0
2024-10-15 10:20:00,118.08,118.12,117.81,117.88,88848.0,116.1945,116.2338,115.9288,115.9977,88848.0
2024-10-15 10:25:00,117.87,117.96,117.78,117.81,85052.0,115.9878,116.0764,115.8993,115.9288,85052.0
2024-10-15 10:30:00,117.79,117.85,117.55,117.6,103690.0,115.9091,115.9682,115.673,115.7222,103690.0
2024-10-15 10:35:00,117.61,117.66,117.3,117.34,67473.0,115.732,115.7812,115.4269,115.4663,67473.0
2024-10-15 10:40:00,117.31,117.58,117.31,117.38,32524.0,115.4368,115.7025,115.4368,115.5057,32524.0
2024-10-15 10:45:00,117.34,117.68,117.26,117.68,14918.0,115.4663,115.8009,115.3876,115.8009,14918.0
2024-10-15 10:50:00,117.65,117.93,117.61,117.91,17822.0,115.7714,116.0469,115.732,116.0272,17822.0
2024-10-15 10:55:00,117.89,117.98,117.7,117.85,16828.0,116.0075,116.0961,115.8206,115.9682,16828.0
2024-10-15 11:00:00,117.84,118.0,117.81,118.0,14346.0,115.9583,116.1158,115.9288,116.1158,14346.0
2024-10-15 11:05:00,117.97,117.99,117.89,117.91,9580.0,116.0862,116.1059,116.0075,116.0272,9580.0
2024-10-15 11:10:00,117.9,117.92,117.75,117.78,20332.0,116.0174,116.037,115.8698,115.8993,20332.0
2024-10-15 11:15:00,117.79,117.94,117.77,117.94,9315.0,115.9091,116.0567,115.8894,116.0567,9315.0
2024-10-15 11:20:00,117.92,118.0,117.9,117.9,10767.0,116.037,116.1158,116.0174,116.0174,10767.0
2024-10-15 11:25:00,117.91,118.01,117.9,117.98,21754.0,116.0272,116.1256,116.0174,116.0961,21754.0
2024-10-15 11:30:00,117.98,118.12,117.97,118.07,14990.0,116.0961,116.2338,116.0862,116.1846,14990.0
2024-10-15 11:35:00,118.07,118.07,117.99,118.0,10304.0,116.1846,116.1846,116.1059,116.1158,10304.0
2024-10-15 11:40:00,118.02,118.18,118.01,118.17,19835.0,116.1354,116.2929,116.1256,116.2831,19835.0
2024-10-15 11:45:00,118.14,118.14,118.03,118.06,20348.0,116.2535,116.2535,116.1453,116.1748,20348.0
2024-10-15 11:50:00,118.07,118.11,117.9,117.91,12318.0,116.1846,116.224,116.0174,116.0272,12318.0
2024-10-15 11:55:00,117.92,117.94,117.84,117.86,42878.0,116.037,116.0567,115.9583,115.978,42878.0
2024-10-15 12:00:00,117.86,117.97,117.82,117.95,24648.0,115.978,116.0862,115.9386,116.0666,24648.0
2024-10-15 12:05:00,117.97,118.07,117.95,118.07,16955.0,116.0862,116.1846,116.0666,116.1846,16955.0
2024-10-15 12:10:00,118.1,118.2,118.09,118.19,13317.0,116.2142,116.3126,116.2043,116.3027,13317.0
2024-10-15 12:15:00,118.21,118.23,118.17,118.23,15475.0,116.3224,116.3421,116.2831,116.3421,15475.0
2024-10-15 12:20:00,118.23,118.33,118.22,118.33,12629.0,116.3421,116.4405,116.3323,116.4405,12629.0
2024-10-15 12:25:00,118.34,118.42,118.3,118.41,14170.0,116.4503,116.5291,116.411,116.5192,14170.0
2024-10-15 12:30:00,118.42,118.44,118.33,118.44,20343.0,116.5291,116.5487,116.4405,116.5487,20343.0
2024-10-15 12:35:00,118.46,118.52,118.44,118.49,11870.0,116.5684,116.6275,116.5487,116.5979,11870.0
2024-10-15 12:40:00,118.49,118.53,118.33,118.41,40104.0,116.5979,116.6373,116.4405,116.5192,40104.0
2024-10-15 12:45:00,118.42,118.44,118.38,118.41,23699.0,116.5291,116.5487,116.4897,116.5192,23699.0
2024-10-15 12:50:00,118.41,118.41,118.28,118.32,10283.0,116.5192,116.5192,116.3913,116.4307,10283.0
2024-10-15 12:55:00,118.32,118.37,118.29,118.3,9356.0,116.4307,116.4799,116.4011,116.411,9356.0
2024-10-15 13:00:00,118.31,118.38,118.29,118.33,13521.0,116.4208,116.4897,116.4011,116.4405,13521.0
2024-10-15 13:05:00,118.31,118.34,118.1,118.1,27031.0,116.4208,116.4503,116.2142,116.2142,27031.0
2024-10-15 13:10:00,118.06,118.24,117.98,118.23,17376.0,116.1748,116.3519,116.0961,116.3421,17376.0
2024-10-15 13:15:00,118.25,118.28,118.19,118.23,9401.0,116.3618,116.3913,116.3027,116.3421,9401.0
2024-10-15 13:20:00,118.23,118.28,118.17,118.25,15076.0,116.3421,116.3913,116.2831,116.3618,15076.0
2024-10-15 13:25:00,118.23,118.25,118.11,118.16,13886.0,116.3421,116.3618,116.224,116.2732,13886.0
2024-10-15 13:30:00,118.15,118.23,118.07,118.08,15111.0,116.2634,116.3421,116.1846,116.1945,15111.0
2024-10-15 13:35:00,118.08,118.13,118.05,118.13,10736.0,116.1945,116.2437,116.165,116.2437,10736.0
2024-10-15 13:40:00,118.14,118.23,118.12,118.12,12911.0,116.2535,116.3421,116.2338,116.2338,12911.0
2024-10-15 13:45:00,118.12,118.17,118.07,118.14,7420.0,116.2338,116.2831,116.1846,116.2535,7420.0
2024-10-15 13:50:00,118.12,118.17,118.09,118.14,8491.0,116.2338,116.2831,116.2043,116.2535,8491.0
2024-10-15 13:55:00,118.11,118.11,117.96,117.98,9247.0,116.224,116.224,116.0764,116.0961,9247.0
2024-10-15 14:00:00,117.98,118.1,117.92,118.03,15762.0,116.0961,116.2142,116.037,116.1453,15762.0
2024-10-15 14:05:00,118.02,118.04,117.93,117.96,17689.0,116.1354,116.1551,116.0469,116.0764,17689.0
2024-10-15 14:10:00,117.98,118.06,117.97,117.97,18394.0,116.0961,116.1748,116.0862,116.0862,18394.0
2024-10-15 14:15:00,117.96,117.96,117.77,117.83,26992.0,116.0764,116.0764,115.8894,115.9485,26992.0
2024-10-15 14:20:00,117.83,117.96,117.81,117.94,21173.0,115.9485,116.0764,115.9288,116.0567,21173.0
2024-10-15 14:25:00,117.92,117.95,117.78,117.82,7506.0,116.037,116.0666,115.8993,115.9386,7506.0
2024-10-15 14:30:00,117.83,117.95,117.83,117.89,10906.0,115.9485,116.0666,115.9485,116.0075,10906.0
2024-10-15 14:35:00,117.88,117.9,117.8,117.86,11114.0,115.9977,116.0174,115.919,115.978,11114.0
2024-10-15 14:40:00,117.85,117.88,117.81,117.87,13269.0,115.9682,115.9977,115.9288,115.9878,13269.0
2024-10-15 14:45:00,117.88,117.92,117.82,117.83,17668.0,115.9977,116.037,115.9386,115.9485,17668.0
2024-10-15 14:50:00,117.83,117.94,117.81,117.91,18059.0,115.9485,116.0567,115.9288,116.0272,18059.0
2024-10-15 14:55:00,117.9,117.92,117.74,117.76,25036.0,116.0174,116.037,115.8599,115.8796,25036.0
2024-10-15 15:00:00,117.78,117.8,117.68,117.69,23115.0,115.8993,115.919,115.8009,115.8107,23115.0
2024-10-15 15:05:00,117.67,117.74,117.57,117.61,48049.0,115.791,115.8599,115.6926,115.732,48049.0
2024-10-15 15:10:00,117.64,117.79,117.63,117.65,15473.0,115.7615,115.9091,115.7517,115.7714,15473.0
2024-10-15 15:15:00,117.65,117.75,117.65,117.75,12924.0,115.7714,115.8698,115.7714,115.8698,12924.0
2024-10-15 15:20:00,117.74,117.83,117.73,117.76,34737.0,115.8599,115.9485,115.8501,115.8796,34737.0
2024-10-15 15:25:00,117.78,117.79,117.59,117.59,51097.0,115.8993,115.9091,115.7123,115.7123,51097.0
2024-10-15 15:30:00,117.6,117.6,117.39,117.43,26451.0,115.7222,115.7222,115.5155,115.5549,26451.0
2024-10-15 15:35:00,117.43,117.45,117.27,117.39,17673.0,115.5549,115.5745,115.3974,115.5155,17673.0
2024-10-15 15:40:00,117.39,117.5,117.37,117.41,24758.0,115.5155,115.6237,115.4958,115.5352,24758.0
2024-10-15 15:45:00,117.4,117.43,117.29,117.41,24956.0,115.5253,115.5549,115.4171,115.5352,24956.0
2024-10-15 15:50:00,117.42,117.46,117.29,117.45,67173.0,115.545,115.5844,115.4171,115.5745,67173.0
2024-10-15 15:55:00,117.43,117.43,117.13,117.14,198450.0,115.5549,115.5549,115.2597,115.2695,198450.0
2024-10-16 09:30:00,118.06,118.11,117.85,118.09,56006.0,116.1748,116.224,115.9682,116.2043,56006.0
2024-10-16 09:35:00,118.12,118.27,117.94,118.07,21635.0,116.2338,116.3815,116.0567,116.1846,21635.0
2024-10-16 09:40:00,118.09,118.29,117.94,118.29,39075.0,116.2043,116.4011,116.0567,116.4011,39075.0
2024-10-16 09:45:00,118.28,118.37,118.17,118.27,10923.0,116.3913,116.4799,116.2831,116.3815,10923.0
2024-10-16 09:50:00,118.24,118.26,118.09,118.09,22725.0,116.3519,116.3716,116.2043,116.2043,22725.0
2024-10-16 09:55:00,118.11,118.44,118.1,118.41,18999.0,116.224,116.5487,116.2142,116.5192,18999.0
2024-10-16 10:00:00,118.48,118.67,118.44,118.67,27517.0,116.5881,116.7751,116.5487,116.7751,27517.0
2024-10-16 10:05:00,118.67,118.82,118.61,118.78,15236.0,116.7751,116.9227,116.716,116.8833,15236.0
2024-10-16 10:10:00,118.78,118.87,118.75,118.83,21340.0,116.8833,116.9719,116.8538,116.9325,21340.0
2024-10-16 10:15:00,118.85,119.12,118.83,118.93,22657.0,116.9522,117.2179,116.9325,117.0309,22657.0
2024-10-16 10:20:00,118.92,118.93,118.78,118.83,17505.0,117.0211,117.0309,116.8833,116.9325,17505.0
2024-10-16 10:25:00,118.78,118.85,118.71,118.72,21248.0,116.8833,116.9522,116.8144,116.8243,21248.0
2024-10-16 10:30:00,118.7,119.01,118.68,119.01,15786.0,116.8046,117.1096,116.7849,117.1096,15786.0
2024-10-16 10:35:00,119.01,119.01,118.73,118.81,22983.0,117.1096,117.1096,116.8341,116.9128,22983.0
2024-10-16 10:40:00,118.78,118.85,118.63,118.82,15828.0,116.8833,116.9522,116.7357,116.9227,15828.0
2024-10-16 10:45:00,118.85,118.94,118.76,118.85,24992.0,116.9522,117.0408,116.8636,116.9522,24992.0
2024-10-16 10:50:00,118.85,119.0,118.85,118.93,34057.0,116.9522,117.0998,116.9522,117.0309,34057.0
2024-10-16 10:55:00,118.93,118.93,118.76,118.86,27426.0,117.0309,117.0309,116.8636,116.962,27426.0
2024-10-16 11:00:00,118.85,118.85,118.65,118.66,12066.0,116.9522,116.9522,116.7554,116.7652,12066.0
2024-10-16 11:05:00,118.66,118.79,118.59,118.74,12157.0,116.7652,116.8932,116.6963,116.8439,12157.0
2024-10-16 11:10:00,118.75,118.88,118.7,118.83,27488.0,116.8538,116.9817,116.8046,116.9325,27488.0
2024-10-16 11:15:00,118.85,118.86,118.78,118.78,32853.0,116.9522,116.962,116.8833,116.8833,32853.0
2024-10-16 11:20:00,118.78,118.84,118.71,118.83,10351.0,116.8833,116.9424,116.8144,116.9325,10351.0
2024-10-16 11:25:00,118.82,118.86,118.75,118.81,13206.0,116.9227,116.962,116.8538,116.9128,13206.0
2024-10-16 11:30:00,118.78,118.9,118.77,118.81,12930.0,116.8833,117.0014,116.8735,116.9128,12930.0
2024-10-16 11:35:00,118.79,118.86,118.73,118.74,15218.0,116.8932,116.962,116.8341,116.8439,15218.0
2024-10-16 11:40:00,118.8,118.81,118.69,118.72,9107.0,116.903,116.9128,116.7947,116.8243,9107.0
2024-10-16 11:45:00,118.67,118.69,118.61,118.69,23072.0,116.7751,116.7947,116.716,116.7947,23072.0
2024-10-16 11:50:00,118.71,118.78,118.68,118.72,30330.0,116.8144,116.8833,116.7849,116.8243,30330.0
2024-10-16 11:55:00,118.71,118.8,118.71,118.79,11972.0,116.8144,116.903,116.8144,116.8932,11972.0
2024-10-16 12:00:00,118.79,118.86,118.76,118.78,5419.0,116.8932,116.962,116.8636,116.8833,5419.0
2024-10-16 12:05:00,118.74,118.78,118.72,118.76,15629.0,116.8439,116.8833,116.8243,116.8636,15629.0
2024-10-16 12:10:00,118.77,118.83,118.72,118.8,28341.0,116.8735,116.9325,116.8243,116.903,28341.0
2024-10-16 12:15:00,118.81,118.93,118.8,118.91,17671.0,116.9128,117.0309,116.903,117.0112,17671.0
2024-10-16 12:20:00,118.92,118.92,118.85,118.86,15540.0,117.0211,117.0211,116.9522,116.962,15540.0
2024-10-16 12:25:00,118.86,118.93,118.84,118.86,11046.0,116.962,117.0309,116.9424,116.962,11046.0
2024-10-16 12:30:00,118.84,118.84,118.71,118.76,11800.0,116.9424,116.9424,116.8144,116.8636,11800.0
2024-10-16 12:35:00,118.78,118.84,118.76,118.83,27855.0,116.8833,116.9424,116.8636,116.9325,27855.0
2024-10-16 12:40:00,118.81,118.84,118.79,118.84,9040.0,116.9128,116.9424,116.8932,116.9424,9040.0
2024-10-16 12:45:00,118.83,118.85,118.78,118.79,8118.0,116.9325,116.9522,116.8833,116.8932,8118.0
2024-10-16 12:50:00,118.79,118.81,118.71,118.73,10235.0,116.8932,116.9128,116.8144,116.8341,10235.0
2024-10-16 12:55:00,118.75,118.75,118.67,118.73,42608.0,116.8538,116.8538,116.7751,116.8341,42608.0
2024-10-16 13:00:00,118.75,118.76,118.65,118.7,12119.0,116.8538,116.8636,116.7554,116.8046,12119.0
2024-10-16 13:05:00,118.68,118.7,118.54,118.54,14791.0,116.7849,116.8046,116.6471,116.6471,14791.0
2024-10-16 13:10:00,118.56,118.65,118.54,118.58,13069.0,116.6668,116.7554,116.6471,116.6865,13069.0
2024-10-16 13:15:00,118.59,118.67,118.57,118.62,10859.0,116.6963,116.7751,116.6767,116.7259,10859.0
2024-10-16 13:20:00,118.63,118.75,118.63,118.73,7854.0,116.7357,116.8538,116.7357,116.8341,7854.0
2024-10-16 13:25:00,118.74,118.8,118.71,118.73,17326.0,116.8439,116.903,116.8144,116.8341,17326.0
2024-10-16 13:30:00,118.73,118.85,118.72,118.84,19289.0,116.8341,116.9522,116.8243,116.9424,19289.0
2024-10-16 13:35:00,118.83,118.83,118.75,118.8,7940.0,116.9325,116.9325,116.8538,116.903,7940.0
2024-10-16 13:40:00,118.81,118.85,118.78,118.84,20477.0,116.9128,116.9522,116.8833,116.9424,20477.0
2024-10-16 13:45:00,118.84,118.89,118.82,118.84,23893.0,116.9424,116.9916,116.9227,116.9424,23893.0
2024-10-16 13:50:00,118.84,118.87,118.81,118.83,17054.0,116.9424,116.9719,116.9128,116.9325,17054.0
2024-10-16 13:55:00,118.83,118.89,118.81,118.88,22792.0,116.9325,116.9916,116.9128,116.9817,22792.0
2024-10-16 14:00:00,118.87,118.91,118.84,118.87,11819.0,116.9719,117.0112,116.9424,116.9719,11819.0
2024-10-16 14:05:00,118.88,118.96,118.88,118.94,10067.0,116.9817,117.0604,116.9817,117.0408,10067.0
2024-10-16 14:10:00,118.97,118.99,118.89,118.97,19617.0,117.0703,117.09,116.9916,117.0703,19617.0
2024-10-16 14:15:00,118.99,119.07,118.98,119.02,16296.0,117.09,117.1687,117.0801,117.1195,16296.0
2024-10-16 14:20:00,119.02,119.05,118.94,118.94,25745.0,117.1195,117.149,117.0408,117.0408,25745.0
2024-10-16 14:25:00,118.92,118.92,118.87,118.88,14877.0,117.0211,117.0211,116.9719,116.9817,14877.0
2024-10-16 14:30:00,118.88,118.88,118.76,118.79,33615.0,116.9817,116.9817,116.8636,116.8932,33615.0
2024-10-16 14:35:00,118.77,118.81,118.74,118.75,14075.0,116.8735,116.9128,116.8439,116.8538,14075.0
2024-10-16 14:40:00,118.75,118.81,118.75,118.77,16546.0,116.8538,116.9128,116.8538,116.8735,16546.0
2024-10-16 14:45:00,118.79,118.84,118.77,118.8,29956.0,116.8932,116.9424,116.8735,116.903,29956.0
2024-10-16 14:50:00,118.8,118.83,118.72,118.74,19406.0,116.903,116.9325,116.8243,116.8439,19406.0
2024-10-16 14:55:00,118.73,118.78,118.69,118.75,23253.0,116.8341,116.8833,116.7947,116.8538,23253.0
2024-10-16 15:00:00,118.73,118.75,118.68,118.72,17745.0,116.8341,116.8538,116.7849,116.8243,17745.0
2024-10-16 15:05:00,118.73,118.78,118.71,118.76,17331.0,116.8341,116.8833,116.8144,116.8636,17331.0
2024-10-16 15:10:00,118.76,118.8,118.74,118.75,19395.0,116.8636,116.903,116.8439,116.8538,19395.0
2024-10-16 15:15:00,118.74,118.81,118.74,118.78,14096.0,116.8439,116.9128,116.8439,116.8833,14096.0
2024-10-16 15:20:00,118.78,118.83,118.74,118.8,20107.0,116.8833,116.9325,116.8439,116.903,20107.0
2024-10-16 15:25:00,118.81,118.83,118.76,118.77,13070.0,116.9128,116.9325,116.8636,116.8735,13070.0
2024-10-16 15:30:00,118.77,118.81,118.74,118.77,66098.0,116.8735,116.9128,116.8439,116.8735,66098.0
2024-10-16 15:35:00,118.77,118.83,118.76,118.79,16148.0,116.8735,116.9325,116.8636,116.8932,16148.0
2024-10-16 15:40:00,118.79,118.86,118.78,118.86,23646.0,116.8932,116.962,116.8833,116.962,23646.0
2024-10-16 15:45:00,118.85,118.92,118.81,118.81,86499.0,116.9522,117.0211,116.9128,116.9128,86499.0
2024-10-16 15:50:00,118.8,118.86,118.75,118.75,52005.0,116.903,116.962,116.8538,116.8538,52005.0
2024-10-16 15:55:00,118.75,118.79,118.64,118.74,158953.0,116.8538,116.8932,116.7455,116.8439,158953.0
2024-10-17 09:30:00,118.8,118.8,118.28,118.43,59750.0,116.903,116.903,116.3913,116.5389,59750.0
2024-10-17 09:35:00,118.35,118.49,118.11,118.49,45977.0,116.4602,116.5979,116.224,116.5979,45977.0
2024-10-17 09:40:00,118.46,118.79,118.45,118.67,19850.0,116.5684,116.8932,116.5586,116.7751,19850.0
2024-10-17 09:45:00,118.62,118.74,118.41,118.42,22411.0,116.7259,116.8439,116.5192,116.5291,22411.0
2024-10-17 09:50:00,118.45,118.65,118.45,118.49,15336.0,116.5586,116.7554,116.5586,116.5979,15336.0
2024-10-17 09:55:00,118.48,118.62,118.4,118.61,33790.0,116.5881,116.7259,116.5094,116.716,33790.0
2024-10-17 10:00:00,118.57,118.72,118.38,118.38,15901.0,116.6767,116.8243,116.4897,116.4897,15901.0
2024-10-17 10:05:00,118.41,118.54,118.3,118.51,9772.0,116.5192,116.6471,116.411,116.6176,9772.0
2024-10-17 10:10:00,118.48,118.54,118.33,118.33,16184.0,116.5881,116.6471,116.4405,116.4405,16184.0
2024-10-17 10:15:00,118.32,118.37,118.09,118.18,19593.0,116.4307,116.4799,116.2043,116.2929,19593.0
2024-10-17 10:20:00,118.17,118.34,118.1,118.34,15178.0,116.2831,116.4503,116.2142,116.4503,15178.0
2024-10-17 10:25:00,118.28,118.32,117.9,118.08,18655.0,116.3913,116.4307,116.0174,116.1945,18655.0
2024-10-17 10:30:00,118.07,118.15,117.92,117.93,27819.0,116.1846,116.2634,116.037,116.0469,27819.0
2024-10-17 10:35:00,117.95,118.13,117.87,118.12,34300.0,116.0666,116.2437,115.9878,116.2338,34300.0
2024-10-17 10:40:00,118.12,118.16,118.03,118.11,8198.0,116.2338,116.2732,116.1453,116.224,8198.0
2024-10-17 10:45:00,118.09,118.22,118.07,118.22,129942.0,116.2043,116.3323,116.1846,116.3323,129942.0
2024-10-17 10:50:00,118.22,118.26,118.19,118.25,12541.0,116.3323,116.3716,116.3027,116.3618,12541.0
2024-10-17 10:55:00,118.24,118.27,118.03,118.1,6348.0,116.3519,116.3815,116.1453,116.2142,6348.0
2024-10-17 11:00:00,118.11,118.13,117.91,117.93,21353.0,116.224,116.2437,116.0272,116.0469,21353.0
2024-10-17 11:05:00,117.97,118.04,117.95,117.99,7614.0,116.0862,116.1551,116.0666,116.1059,7614.0
2024-10-17 11:10:00,118.01,118.01,117.87,117.96,21264.0,116.1256,116.1256,115.9878,116.0764,21264.0
2024-10-17 11:15:00,117.99,118.1,117.94,117.94,10099.0,116.1059,116.2142,116.0567,116.0567,10099.0
2024-10-17 11:20:00,117.95,118.0,117.87,118.0,10619.0,116.0666,116.1158,115.9878,116.1158,10619.0
2024-10-17 11:25:00,118.02,118.08,117.97,118.07,8368.0,116.1354,116.1945,116.0862,116.1846,8368.0
2024-10-17 11:30:00,118.06,118.11,118.04,118.11,8504.0,116.1748,116.224,116.1551,116.224,8504.0
2024-10-17 11:35:00,118.11,118.13,118.07,118.08,6031.0,116.224,116.2437,116.1846,116.1945,6031.0
2024-10-17 11:40:00,118.09,118.12,118.04,118.12,9041.0,116.2043,116.2338,116.1551,116.2338,9041.0
2024-10-17 11:45:00,118.12,118.12,118.02,118.02,16072.0,116.2338,116.2338,116.1354,116.1354,16072.0
2024-10-17 11:50:00,118.0,118.11,118.0,118.11,12514.0,116.1158,116.224,116.1158,116.224,12514.0
2024-10-17 11:55:00,118.1,118.16,118.03,118.16,7200.0,116.2142,116.2732,116.1453,116.2732,7200.0
2024-10-17 12:00:00,118.15,118.19,118.08,118.12,10456.0,116.2634,116.3027,116.1945,116.2338,10456.0
2024-10-17 12:05:00,118.13,118.19,118.09,118.12,10944.0,116.2437,116.3027,116.2043,116.2338,10944.0
2024-10-17 12:10:00,118.14,118.15,118.06,118.1,18342.0,116.2535,116.2634,116.1748,116.2142,18342.0
2024-10-17 12:15:00,118.1,118.16,118.06,118.15,9258.0,116.2142,116.2732,116.1748,116.2634,9258.0
2024-10-17 12:20:00,118.15,118.25,118.13,118.25,22687.0,116.2634,116.3618,116.2437,116.3618,22687.0
2024-10-17 12:25:00,118.22,118.28,118.19,118.26,27384.0,116.3323,116.3913,116.3027,116.3716,27384.0
2024-10-17 12:30:00,118.23,118.26,118.18,118.26,7627.0,116.3421,116.3716,116.2929,116.3716,7627.0
2024-10-17 12:35:00,118.24,118.38,118.23,118.37,4503.0,116.3519,116.4897,116.3421,116.4799,4503.0
2024-10-17 12:40:00,118.37,118.39,118.34,118.37,24461.0,116.4799,116.4995,116.4503,116.4799,24461.0
2024-10-17 12:45:00,118.41,118.42,118.38,118.38,7143.0,116.5192,116.5291,116.4897,116.4897,7143.0
2024-10-17 12:50:00,118.37,118.42,118.35,118.42,24732.0,116.4799,116.5291,116.4602,116.5291,24732.0
2024-10-17 12:55:00,118.43,118.45,118.39,118.42,4766.0,116.5389,116.5586,116.4995,116.5291,4766.0
2024-10-17 13:00:00,118.41,118.42,118.33,118.38,48097.0,116.5192,116.5291,116.4405,116.4897,48097.0
2024-10-17 13:05:00,118.37,118.38,118.29,118.38,11118.0,116.4799,116.4897,116.4011,116.4897,11118.0
2024-10-17 13:10:00,118.38,118.42,118.35,118.37,11171.0,116.4897,116.5291,116.4602,116.4799,11171.0
2024-10-17 13:15:00,118.38,118.39,118.25,118.29,10974.0,116.4897,116.4995,116.3618,116.4011,10974.0
2024-10-17 13:20:00,118.3,118.32,118.29,118.31,5148.0,116.411,116.4307,116.4011,116.4208,5148.0
2024-10-17 13:25:00,118.26,118.36,118.26,118.36,6001.0,116.3716,116.47,116.3716,116.47,6001.0
2024-10-17 13:30:00,118.36,118.42,118.35,118.37,8610.0,116.47,116.5291,116.4602,116.4799,8610.0
2024-10-17 13:35:00,118.38,118.4,118.36,118.39,6877.0,116.4897,116.5094,116.47,116.4995,6877.0
2024-10-17 13:40:00,118.39,118.43,118.35,118.43,7883.0,116.4995,116.5389,116.4602,116.5389,7883.0
2024-10-17 13:45:00,118.43,118.46,118.4,118.44,5910.0,116.5389,116.5684,116.5094,116.5487,5910.0
2024-10-17 13:50:00,118.45,118.48,118.41,118.48,15569.0,116.5586,116.5881,116.5192,116.5881,15569.0
2024-10-17 13:55:00,118.49,118.5,118.42,118.42,21313.0,116.5979,116.6078,116.5291,116.5291,21313.0
2024-10-17 14:00:00,118.43,118.47,118.31,118.31,23939.0,116.5389,116.5783,116.4208,116.4208,23939.0
2024-10-17 14:05:00,118.25,118.3,118.24,118.24,12615.0,116.3618,116.411,116.3519,116.3519,12615.0
2024-10-17 14:10:00,118.23,118.29,118.17,118.29,17516.0,116.3421,116.4011,116.2831,116.4011,17516.0
2024-10-17 14:15:00,118.29,118.31,118.2,118.2,9734.0,116.4011,116.4208,116.3126,116.3126,9734.0
2024-10-17 14:20:00,118.2,118.26,118.19,118.24,20007.0,116.3126,116.3716,116.3027,116.3519,20007.0
2024-10-17 14:25:00,118.24,118.32,118.23,118.24,23600.0,116.3519,116.4307,116.3421,116.3519,23600.0
2024-10-17 14:30:00,118.23,118.3,118.21,118.24,23405.0,116.3421,116.411,116.3224,116.3519,23405.0
2024-10-17 14:35:00,118.24,118.29,118.21,118.28,93733.0,116.3519,116.4011,116.3224,116.3913,93733.0
2024-10-17 14:40:00,118.29,118.31,118.25,118.31,7170.0,116.4011,116.4208,116.3618,116.4208,7170.0
2024-10-17 14:45:00,118.3,118.41,118.28,118.38,22956.0,116.411,116.5192,116.3913,116.4897,22956.0
2024-10-17 14:50:00,118.37,118.37,118.31,118.33,15039.0,116.4799,116.4799,116.4208,116.4405,15039.0
2024-10-17 14:55:00,118.33,118.37,118.3,118.35,14431.0,116.4405,116.4799,116.411,116.4602,14431.0
2024-10-17 15:00:00,118.36,118.43,118.36,118.39,24131.0,116.47,116.5389,116.47,116.4995,24131.0
2024-10-17 15:05:00,118.39,118.49,118.37,118.49,13977.0,116.4995,116.5979,116.4799,116.5979,13977.0
2024-10-17 15:10:00,118.48,118.54,118.46,118.53,12743.0,116.5881,116.6471,116.5684,116.6373,12743.0
2024-10-17 15:15:00,118.52,118.53,118.44,118.48,24282.0,116.6275,116.6373,116.5487,116.5881,24282.0
2024-10-17 15:20:00,118.48,118.53,118.46,118.53,11718.0,116.5881,116.6373,116.5684,116.6373,11718.0
2024-10-17 15:25:00,118.54,118.55,118.46,118.46,30637.0,116.6471,116.657,116.5684,116.5684,30637.0
2024-10-17 15:30:00,118.46,118.47,118.41,118.45,19209.0,116.5684,116.5783,116.5192,116.5586,19209.0
2024-10-17 15:35:00,118.46,118.5,118.42,118.5,11369.0,116.5684,116.6078,116.5291,116.6078,11369.0
2024-10-17 15:40:00,118.51,118.51,118.47,118.49,14853.0,116.6176,116.6176,116.5783,116.5979,14853.0
2024-10-17 15:45:00,118.49,118.55,118.45,118.52,13355.0,116.5979,116.657,116.5586,116.6275,13355.0
2024-10-17 15:50:00,118.51,118.53,118.43,118.48,30898.0,116.6176,116.6373,116.5389,116.5881,30898.0
2024-10-17 15:55:00,118.47,118.57,118.41,118.51,85369.0,116.5783,116.6767,116.5192,116.6176,85369.0
2024-10-18 09:30:00,118.86,118.99,118.47,118.47,129942.0,116.962,117.09,116.5783,116.5783,129942.0
2024-10-18 09:35:00,118.47,118.68,118.44,118.68,68872.0,116.5783,116.7849,116.5487,116.7849,68872.0
2024-10-18 09:40:00,118.73,118.82,118.51,118.77,42726.0,116.8341,116.9227,116.6176,116.8735,42726.0
2024-10-18 09:45:00,118.7,118.75,118.57,118.62,23943.0,116.8046,116.8538,116.6767,116.7259,23943.0
2024-10-18 09:50:00,118.61,118.72,118.52,118.59,19709.0,116.716,116.8243,116.6275,116.6963,19709.0
2024-10-18 09:55:00,118.62,118.66,118.53,118.6,13035.0,116.7259,116.7652,116.6373,116.7062,13035.0
2024-10-18 10:00:00,118.58,118.75,118.53,118.75,15138.0,116.6865,116.8538,116.6373,116.8538,15138.0
2024-10-18 10:05:00,118.78,118.78,118.59,118.69,19406.0,116.8833,116.8833,116.6963,116.7947,19406.0
2024-10-18 10:10:00,118.69,118.69,118.34,118.35,18689.0,116.7947,116.7947,116.4503,116.4602,18689.0
2024-10-18 10:15:00,118.38,118.56,118.38,118.55,33380.0,116.4897,116.6668,116.4897,116.657,33380.0
2024-10-18 10:20:00,118.55,118.63,118.43,118.45,19534.0,116.657,116.7357,116.5389,116.5586,19534.0
2024-10-18 10:25:00,118.48,118.64,118.46,118.64,18966.0,116.5881,116.7455,116.5684,116.7455,18966.0
2024-10-18 10:30:00,118.65,118.73,118.58,118.6,10554.0,116.7554,116.8341,116.6865,116.7062,10554.0
2024-10-18 10:35:00,118.59,118.6,118.51,118.53,26201.0,116.6963,116.7062,116.6176,116.6373,26201.0
2024-10-18 10:40:00,118.55,118.58,118.5,118.53,11849.0,116.657,116.6865,116.6078,116.6373,11849.0
2024-10-18 10:45:00,118.51,118.51,118.37,118.43,7100.0,116.6176,116.6176,116.4799,116.5389,7100.0
2024-10-18 10:50:00,118.42,118.47,118.35,118.35,14608.0,116.5291,116.5783,116.4602,116.4602,14608.0
2024-10-18 10:55:00,118.32,118.42,118.29,118.33,20280.0,116.4307,116.5291,116.4011,116.4405,20280.0
2024-10-18 11:00:00,118.32,118.33,118.22,118.23,6685.0,116.4307,116.4405,116.3323,116.3421,6685.0
2024-10-18 11:05:00,118.22,118.38,118.22,118.38,12663.0,116.3323,116.4897,116.3323,116.4897,12663.0
2024-10-18 11:10:00,118.38,118.38,118.27,118.28,11026.0,116.4897,116.4897,116.3815,116.3913,11026.0
2024-10-18 11:15:00,118.27,118.3,118.22,118.25,10628.0,116.3815,116.411,116.3323,116.3618,10628.0
2024-10-18 11:20:00,118.31,118.31,118.17,118.2,15105.0,116.4208,116.4208,116.2831,116.3126,15105.0
2024-10-18 11:25:00,118.19,118.25,118.1,118.24,6391.0,116.3027,116.3618,116.2142,116.3519,6391.0
2024-10-18 11:30:00,118.26,118.32,118.25,118.3,21777.0,116.3716,116.4307,116.3618,116.411,21777.0
2024-10-18 11:35:00,118.31,118.41,118.27,118.41,18929.0,116.4208,116.5192,116.3815,116.5192,18929.0
2024-10-18 11:40:00,118.41,118.44,118.37,118.4,33715.0,116.5192,116.5487,116.4799,116.5094,33715.0
2024-10-18 11:45:00,118.4,118.42,118.3,118.32,11126.0,116.5094,116.5291,116.411,116.4307,11126.0
2024-10-18 11:50:00,118.31,118.31,118.21,118.25,14026.0,116.4208,116.4208,116.3224,116.3618,14026.0
2024-10-18 11:55:00,118.24,118.29,118.21,118.29,18051.0,116.3519,116.4011,116.3224,116.4011,18051.0
2024-10-18 12:00:00,118.3,118.34,118.25,118.34,9792.0,116.411,116.4503,116.3618,116.4503,9792.0
2024-10-18 12:05:00,118.34,118.34,118.26,118.28,5862.0,116.4503,116.4503,116.3716,116.3913,5862.0
2024-10-18 12:10:00,118.28,118.32,118.13,118.3,21958.0,116.3913,116.4307,116.2437,116.411,21958.0
2024-10-18 12:15:00,118.3,118.42,118.3,118.4,12871.0,116.411,116.5291,116.411,116.5094,12871.0
2024-10-18 12:20:00,118.42,118.44,118.38,118.41,5931.0,116.5291,116.5487,116.4897,116.5192,5931.0
2024-10-18 12:25:00,118.45,118.53,118.45,118.49,26043.0,116.5586,116.6373,116.5586,116.5979,26043.0
2024-10-18 12:30:00,118.48,118.51,118.43,118.48,38532.0,116.5881,116.6176,116.5389,116.5881,38532.0
2024-10-18 12:35:00,118.48,118.51,118.45,118.46,14507.0,116.5881,116.6176,116.5586,116.5684,14507.0
2024-10-18 12:40:00,118.48,118.49,118.45,118.45,6571.0,116.5881,116.5979,116.5586,116.5586,6571.0
2024-10-18 12:45:00,118.46,118.46,118.36,118.4,14239.0,116.5684,116.5684,116.47,116.5094,14239.0
2024-10-18 12:50:00,118.4,118.43,118.38,118.42,23809.0,116.5094,116.5389,116.4897,116.5291,23809.0
2024-10-18 12:55:00,118.42,118.47,118.32,118.32,12954.0,116.5291,116.5783,116.4307,116.4307,12954.0
2024-10-18 13:00:00,118.31,118.37,118.28,118.29,10077.0,116.4208,116.4799,116.3913,116.4011,10077.0
2024-10-18 13:05:00,118.29,118.32,118.26,118.31,13460.0,116.4011,116.4307,116.3716,116.4208,13460.0
2024-10-18 13:10:00,118.3,118.38,118.3,118.36,14822.0,116.411,116.4897,116.411,116.47,14822.0
2024-10-18 13:15:00,118.37,118.38,118.24,118.26,5942.0,116.4799,116.4897,116.3519,116.3716,5942.0
2024-10-18 13:20:00,118.26,118.32,118.25,118.31,8129.0,116.3716,116.4307,116.3618,116.4208,8129.0
2024-10-18 13:25:00,118.33,118.34,118.28,118.31,8228.0,116.4405,116.4503,116.3913,116.4208,8228.0
2024-10-18 13:30:00,118.31,118.41,118.3,118.41,20692.0,116.4208,116.5192,116.411,116.5192,20692.0
2024-10-18 13:35:00,118.41,118.43,118.39,118.43,14167.0,116.5192,116.5389,116.4995,116.5389,14167.0
2024-10-18 13:40:00,118.43,118.45,118.4,118.42,6921.0,116.5389,116.5586,116.5094,116.5291,6921.0
2024-10-18 13:45:00,118.43,118.43,118.34,118.34,13989.0,116.5389,116.5389,116.4503,116.4503,13989.0
2024-10-18 13:50:00,118.36,118.39,118.33,118.39,5644.0,116.47,116.4995,116.4405,116.4995,5644.0
2024-10-18 13:55:00,118.39,118.44,118.36,118.39,20160.0,116.4995,116.5487,116.47,116.4995,20160.0
2024-10-18 14:00:00,118.38,118.51,118.27,118.5,28303.0,116.4897,116.6176,116.3815,116.6078,28303.0
2024-10-18 14:05:00,118.51,118.51,118.42,118.46,23025.0,116.6176,116.6176,116.5291,116.5684,23025.0
2024-10-18 14:10:00,118.46,118.51,118.45,118.51,13917.0,116.5684,116.6176,116.5586,116.6176,13917.0
2024-10-18 14:15:00,118.5,118.55,118.49,118.55,9380.0,116.6078,116.657,116.5979,116.657,9380.0
2024-10-18 14:20:00,118.54,118.54,118.5,118.5,9936.0,116.6471,116.6471,116.6078,116.6078,9936.0
2024-10-18 14:25:00,118.51,118.52,118.45,118.45,16142.0,116.6176,116.6275,116.5586,116.5586,16142.0
2024-10-18 14:30:00,118.45,118.48,118.39,118.4,11605.0,116.5586,116.5881,116.4995,116.5094,11605.0
2024-10-18 14:35:00,118.39,118.43,118.37,118.38,14240.0,116.4995,116.5389,116.4799,116.4897,14240.0
2024-10-18 14:40:00,118.39,118.43,118.38,118.42,9591.0,116.4995,116.5389,116.4897,116.5291,9591.0
2024-10-18 14:45:00,118.41,118.47,118.41,118.43,11037.0,116.5192,116.5783,116.5192,116.5389,11037.0
2024-10-18 14:50:00,118.43,118.44,118.35,118.38,7742.0,116.5389,116.5487,116.4602,116.4897,7742.0
2024-10-18 14:55:00,118.38,118.38,118.32,118.32,11085.0,116.4897,116.4897,116.4307,116.4307,11085.0
2024-10-18 15:00:00,118.33,118.33,118.24,118.3,27992.0,116.4405,116.4405,116.3519,116.411,27992.0
2024-10-18 15:05:00,118.31,118.33,118.27,118.33,19055.0,116.4208,116.4405,116.3815,116.4405,19055.0
2024-10-18 15:10:00,118.32,118.32,118.18,118.23,13841.0,116.4307,116.4307,116.2929,116.3421,13841.0
2024-10-18 15:15:00,118.23,118.29,118.23,118.28,18186.0,116.3421,116.4011,116.3421,116.3913,18186.0
2024-10-18 15:20:00,118.26,118.26,118.2,118.2,33802.0,116.3716,116.3716,116.3126,116.3126,33802.0
2024-10-18 15:25:00,118.21,118.27,118.2,118.26,16029.0,116.3224,116.3815,116.3126,116.3716,16029.0
2024-10-18 15:30:00,118.25,118.25,118.16,118.17,46975.0,116.3618,116.3618,116.2732,116.2831,46975.0
2024-10-18 15:35:00,118.17,118.23,118.14,118.22,59239.0,116.2831,116.3421,116.2535,116.3323,59239.0
2024-10-18 15:40:00,118.21,118.23,118.2,118.23,54878.0,116.3224,116.3421,116.3126,116.3421,54878.0
2024-10-18 15:45:00,118.23,118.31,118.22,118.3,66757.0,116.3421,116.4208,116.3323,116.411,66757.0
2024-10-18 15:50:00,118.3,118.32,118.15,118.21,78043.0,116.411,116.4307,116.2634,116.3224,78043.0
2024-10-18 15:55:00,118.21,118.22,118.09,118.15,136261.0,116.3224,116.3323,116.2043,116.2634,136261.0
2024-10-21 09:30:00,118.05,118.14,117.98,118.01,108414.0,116.165,116.2535,116.0961,116.1256,108414.0
2024-10-21 09:35:00,117.97,117.99,117.6,117.7,60480.0,116.0862,116.1059,115.7222,115.8206,60480.0
2024-10-21 09:40:00,117.71,117.79,117.5,117.55,34620.0,115.8304,115.9091,115.6237,115.673,34620.0
2024-10-21 09:45:00,117.58,117.87,117.52,117.85,37722.0,115.7025,115.9878,115.6434,115.9682,37722.0
2024-10-21 09:50:00,117.89,117.96,117.8,117.81,25805.0,116.0075,116.0764,115.919,115.9288,25805.0
2024-10-21 09:55:00,117.83,117.84,117.54,117.55,28738.0,115.9485,115.9583,115.6631,115.673,28738.0
2024-10-21 10:00:00,117.56,117.57,117.33,117.35,31488.0,115.6828,115.6926,115.4565,115.4761,31488.0
2024-10-21 10:05:00,117.39,117.4,117.28,117.39,21499.0,115.5155,115.5253,115.4073,115.5155,21499.0
2024-10-21 10:10:00,117.37,117.39,117.27,117.27,16913.0,115.4958,115.5155,115.3974,115.3974,16913.0
2024-10-21 10:15:00,117.26,117.29,117.06,117.14,27189.0,115.3876,115.4171,115.1908,115.2695,27189.0
2024-10-21 10:20:00,117.15,117.21,117.09,117.16,34187.0,115.2793,115.3384,115.2203,115.2892,34187.0
2024-10-21 10:25:00,117.12,117.13,116.88,116.88,31444.0,115.2498,115.2597,115.0136,115.0136,31444.0
2024-10-21 10:30:00,116.85,116.9,116.78,116.81,20535.0,114.9841,115.0333,114.9152,114.9448,20535.0
2024-10-21 10:35:00,116.81,116.92,116.79,116.81,22322.0,114.9448,115.053,114.9251,114.9448,22322.0
2024-10-21 10:40:00,116.84,116.87,116.74,116.76,65354.0,114.9743,115.0038,114.8759,114.8956,65354.0
2024-10-21 10:45:00,116.75,116.75,116.51,116.53,24734.0,114.8857,114.8857,114.6496,114.6692,24734.0
2024-10-21 10:50:00,116.52,116.61,116.48,116.54,20946.0,114.6594,114.748,114.62,114.6791,20946.0
2024-10-21 10:55:00,116.53,116.59,116.52,116.53,15303.0,114.6692,114.7283,114.6594,114.6692,15303.0
2024-10-21 11:00:00,116.53,116.54,116.29,116.38,35317.0,114.6692,114.6791,114.4331,114.5216,35317.0
2024-10-21 11:05:00,116.37,116.38,116.16,116.21,45292.0,114.5118,114.5216,114.3051,114.3543,45292.0
2024-10-21 11:10:00,116.21,116.34,116.2,116.27,20968.0,114.3543,114.4823,114.3445,114.4134,20968.0
2024-10-21 11:15:00,116.28,116.3,116.15,116.26,15574.0,114.4232,114.4429,114.2953,114.4035,15574.0
2024-10-21 11:20:00,116.26,116.28,116.1,116.14,16106.0,114.4035,114.4232,114.2461,114.2855,16106.0
2024-10-21 11:25:00,116.12,116.19,116.12,116.17,10884.0,114.2658,114.3347,114.2658,114.315,10884.0
2024-10-21 11:30:00,116.16,116.16,116.02,116.09,22258.0,114.3051,114.3051,114.1674,114.2363,22258.0
2024-10-21 11:35:00,116.09,116.14,116.04,116.12,22812.0,114.2363,114.2855,114.1871,114.2658,22812.0
2024-10-21 11:40:00,116.11,116.27,116.1,116.25,25190.0,114.2559,114.4134,114.2461,114.3937,25190.0
2024-10-21 11:45:00,116.23,116.31,116.21,116.28,22088.0,114.374,114.4528,114.3543,114.4232,22088.0
2024-10-21 11:50:00,116.28,116.39,116.28,116.33,14550.0,114.4232,114.5315,114.4232,114.4724,14550.0
2024-10-21 11:55:00,116.32,116.46,116.32,116.43,17864.0,114.4626,114.6004,114.4626,114.5708,17864.0
2024-10-21 12:00:00,116.45,116.45,116.3,116.33,13485.0,114.5905,114.5905,114.4429,114.4724,13485.0
2024-10-21 12:05:00,116.36,116.39,116.32,116.39,28845.0,114.502,114.5315,114.4626,114.5315,28845.0
2024-10-21 12:10:00,116.39,116.43,116.28,116.33,12450.0,114.5315,114.5708,114.4232,114.4724,12450.0
2024-10-21 12:15:00,116.33,116.38,116.31,116.37,23675.0,114.4724,114.5216,114.4528,114.5118,23675.0
2024-10-21 12:20:00,116.38,116.39,116.27,116.3,15404.0,114.5216,114.5315,114.4134,114.4429,15404.0
2024-10-21 12:25:00,116.34,116.38,116.27,116.32,30419.0,114.4823,114.5216,114.4134,114.4626,30419.0
2024-10-21 12:30:00,116.32,116.36,116.26,116.36,11724.0,114.4626,114.502,114.4035,114.502,11724.0
2024-10-21 12:35:00,116.37,116.37,116.27,116.33,16942.0,114.5118,114.5118,114.4134,114.4724,16942.0
2024-10-21 12:40:00,116.34,116.38,116.33,116.37,19992.0,114.4823,114.5216,114.4724,114.5118,19992.0
2024-10-21 12:45:00,116.36,116.36,116.29,116.34,18955.0,114.502,114.502,114.4331,114.4823,18955.0
2024-10-21 12:50:00,116.35,116.43,116.33,116.42,26348.0,114.4921,114.5708,114.4724,114.561,26348.0
2024-10-21 12:55:00,116.42,116.5,116.41,116.47,24045.0,114.561,114.6397,114.5512,114.6102,24045.0
2024-10-21 13:00:00,116.47,116.48,116.4,116.44,11384.0,114.6102,114.62,114.5413,114.5807,11384.0
2024-10-21 13:05:00,116.44,116.6,116.44,116.59,24902.0,114.5807,114.7381,114.5807,114.7283,24902.0
2024-10-21 13:10:00,116.6,116.61,116.57,116.59,12663.0,114.7381,114.748,114.7086,114.7283,12663.0
2024-10-21 13:15:00,116.59,116.65,116.53,116.55,17931.0,114.7283,114.7873,114.6692,114.6889,17931.0
2024-10-21 13:20:00,116.55,116.56,116.49,116.54,5998.0,114.6889,114.6988,114.6299,114.6791,5998.0
2024-10-21 13:25:00,116.54,116.54,116.47,116.48,11271.0,114.6791,114.6791,114.6102,114.62,11271.0
2024-10-21 13:30:00,116.48,116.5,116.42,116.44,16299.0,114.62,114.6397,114.561,114.5807,16299.0
2024-10-21 13:35:00,116.51,116.51,116.43,116.45,10282.0,114.6496,114.6496,114.5708,114.5905,10282.0
2024-10-21 13:40:00,116.45,116.45,116.4,116.41,16184.0,114.5905,114.5905,114.5413,114.5512,16184.0
2024-10-21 13:45:00,116.41,116.49,116.39,116.48,13725.0,114.5512,114.6299,114.5315,114.62,13725.0
2024-10-21 13:50:00,116.48,116.52,116.47,116.48,22546.0,114.62,114.6594,114.6102,114.62,22546.0
2024-10-21 13:55:00,116.49,116.51,116.45,116.5,11965.0,114.6299,114.6496,114.5905,114.6397,11965.0
2024-10-21 14:00:00,116.49,116.49,116.39,116.41,16224.0,114.6299,114.6299,114.5315,114.5512,16224.0
2024-10-21 14:05:00,116.41,116.43,116.3,116.35,13602.0,114.5512,114.5708,114.4429,114.4921,13602.0
2024-10-21 14:10:00,116.36,116.37,116.29,116.31,17519.0,114.502,114.5118,114.4331,114.4528,17519.0
2024-10-21 14:15:00,116.3,116.42,116.3,116.42,18605.0,114.4429,114.561,114.4429,114.561,18605.0
2024-10-21 14:20:00,116.45,116.45,116.31,116.36,25929.0,114.5905,114.5905,114.4528,114.502,25929.0
2024-10-21 14:25:00,116.38,116.45,116.37,116.44,13742.0,114.5216,114.5905,114.5118,114.5807,13742.0
2024-10-21 14:30:00,116.44,116.45,116.35,116.36,10527.0,114.5807,114.5905,114.4921,114.502,10527.0
2024-10-21 14:35:00,116.37,116.38,116.33,116.34,24058.0,114.5118,114.5216,114.4724,114.4823,24058.0
2024-10-21 14:40:00,116.33,116.37,116.29,116.31,18734.0,114.4724,114.5118,114.4331,114.4528,18734.0
2024-10-21 14:45:00,116.29,116.38,116.29,116.37,15010.0,114.4331,114.5216,114.4331,114.5118,15010.0
2024-10-21 14:50:00,116.36,116.37,116.27,116.28,16344.0,114.502,114.5118,114.4134,114.4232,16344.0
2024-10-21 14:55:00,116.27,116.3,116.23,116.28,25088.0,114.4134,114.4429,114.374,114.4232,25088.0
2024-10-21 15:00:00,116.28,116.35,116.27,116.35,17765.0,114.4232,114.4921,114.4134,114.4921,17765.0
2024-10-21 15:05:00,116.35,116.38,116.32,116.33,10929.0,114.4921,114.5216,114.4626,114.4724,10929.0
2024-10-21 15:10:00,116.33,116.35,116.28,116.33,14199.0,114.4724,114.4921,114.4232,114.4724,14199.0
2024-10-21 15:15:00,116.33,116.38,116.31,116.32,17316.0,114.4724,114.5216,114.4528,114.4626,17316.0
2024-10-21 15:20:00,116.31,116.35,116.26,116.31,8750.0,114.4528,114.4921,114.4035,114.4528,8750.0
2024-10-21 15:25:00,116.3,116.33,116.22,116.23,14655.0,114.4429,114.4724,114.3642,114.374,14655.0
2024-10-21 15:30:00,116.23,116.23,116.13,116.15,12344.0,114.374,114.374,114.2756,114.2953,12344.0
2024-10-21 15:35:00,116.15,116.17,116.13,116.15,12207.0,114.2953,114.315,114.2756,114.2953,12207.0
2024-10-21 15:40:00,116.14,116.16,116.12,116.15,18414.0,114.2855,114.3051,114.2658,114.2953,18414.0
2024-10-21 15:45:00,116.14,116.21,116.13,116.2,26617.0,114.2855,114.3543,114.2756,114.3445,26617.0
2024-10-21 15:50:00,116.19,116.19,116.08,116.11,118388.0,114.3347,114.3347,114.2264,114.2559,118388.0
2024-10-21 15:55:00,116.11,116.13,116.04,116.1,155965.0,114.2559,114.2756,114.1871,114.2461,155965.0
2024-10-22 09:30:00,115.77,115.95,115.64,115.78,94263.0,113.9214,114.0985,113.7935,113.9312,94263.0
2024-10-22 09:35:00,115.79,115.79,115.45,115.63,20781.0,113.9411,113.9411,113.6065,113.7836,20781.0
2024-10-22 09:40:00,115.63,115.67,115.4,115.46,34994.0,113.7836,113.823,113.5573,113.6163,34994.0
2024-10-22 09:45:00,115.52,115.62,115.44,115.6,16822.0,113.6754,113.7738,113.5966,113.7541,16822.0
2024-10-22 09:50:00,115.59,115.62,115.43,115.61,10491.0,113.7442,113.7738,113.5868,113.7639,10491.0
2024-10-22 09:55:00,115.64,115.65,115.45,115.52,12518.0,113.7935,113.8033,113.6065,113.6754,12518.0
2024-10-22 10:00:00,115.51,115.68,115.46,115.48,12576.0,113.6655,113.8328,113.6163,113.636,12576.0
2024-10-22 10:05:00,115.48,115.49,115.3,115.32,22500.0,113.636,113.6458,113.4589,113.4786,22500.0
2024-10-22 10:10:00,115.32,115.5,115.28,115.42,15737.0,113.4786,113.6557,113.4392,113.577,15737.0
2024-10-22 10:15:00,115.42,115.46,115.21,115.23,18668.0,113.577,113.6163,113.3703,113.39,18668.0
2024-10-22 10:20:00,115.22,115.27,115.18,115.21,21306.0,113.3802,113.4294,113.3408,113.3703,21306.0
2024-10-22 10:25:00,115.21,115.3,115.16,115.24,17266.0,113.3703,113.4589,113.3211,113.3998,17266.0
2024-10-22 10:30:00,115.22,115.32,115.22,115.32,12740.0,113.3802,113.4786,113.3802,113.4786,12740.0
2024-10-22 10:35:00,115.34,115.45,115.29,115.43,7830.0,113.4982,113.6065,113.449,113.5868,7830.0
2024-10-22 10:40:00,115.43,115.54,115.4,115.48,7837.0,113.5868,113.695,113.5573,113.636,7837.0
2024-10-22 10:45:00,115.5,115.59,115.5,115.58,9555.0,113.6557,113.7442,113.6557,113.7344,9555.0
2024-10-22 10:50:00,115.61,115.61,115.52,115.58,13131.0,113.7639,113.7639,113.6754,113.7344,13131.0
2024-10-22 10:55:00,115.65,115.68,115.57,115.57,7988.0,113.8033,113.8328,113.7246,113.7246,7988.0
2024-10-22 11:00:00,115.55,115.55,115.44,115.44,15813.0,113.7049,113.7049,113.5966,113.5966,15813.0
2024-10-22 11:05:00,115.46,115.49,115.35,115.43,18754.0,113.6163,113.6458,113.5081,113.5868,18754.0
2024-10-22 11:10:00,115.46,115.51,115.42,115.5,12797.0,113.6163,113.6655,113.577,113.6557,12797.0
2024-10-22 11:15:00,115.49,115.59,115.49,115.56,18227.0,113.6458,113.7442,113.6458,113.7147,18227.0
2024-10-22 11:20:00,115.55,115.58,115.45,115.5,23412.0,113.7049,113.7344,113.6065,113.6557,23412.0
2024-10-22 11:25:00,115.5,115.54,115.44,115.54,29684.0,113.6557,113.695,113.5966,113.695,29684.0
2024-10-22 11:30:00,115.54,115.57,115.51,115.53,24390.0,113.695,113.7246,113.6655,113.6852,24390.0
2024-10-22 11:35:00,115.52,115.54,115.47,115.48,8004.0,113.6754,113.695,113.6262,113.636,8004.0
2024-10-22 11:40:00,115.5,115.5,115.42,115.45,5909.0,113.6557,113.6557,113.577,113.6065,5909.0
2024-10-22 11:45:00,115.46,115.46,115.36,115.36,10574.0,113.6163,113.6163,113.5179,113.5179,10574.0
2024-10-22 11:50:00,115.37,115.43,115.37,115.41,10623.0,113.5278,113.5868,113.5278,113.5671,10623.0
2024-10-22 11:55:00,115.4,115.44,115.38,115.43,16318.0,113.5573,113.5966,113.5376,113.5868,16318.0
2024-10-22 12:00:00,115.4,115.46,115.38,115.39,10011.0,113.5573,113.6163,113.5376,113.5474,10011.0
2024-10-22 12:05:00,115.39,115.4,115.25,115.25,23588.0,113.5474,113.5573,113.4097,113.4097,23588.0
2024-10-22 12:10:00,115.26,115.35,115.26,115.35,28107.0,113.4195,113.5081,113.4195,113.5081,28107.0
2024-10-22 12:15:00,115.35,115.39,115.31,115.34,20875.0,113.5081,113.5474,113.4687,113.4982,20875.0
2024-10-22 12:20:00,115.33,115.4,115.3,115.4,14174.0,113.4884,113.5573,113.4589,113.5573,14174.0
2024-10-22 12:25:00,115.4,115.49,115.39,115.48,8323.0,113.5573,113.6458,113.5474,113.636,8323.0
2024-10-22 12:30:00,115.49,115.55,115.48,115.55,20141.0,113.6458,113.7049,113.636,113.7049,20141.0
2024-10-22 12:35:00,115.55,115.55,115.47,115.5,19338.0,113.7049,113.7049,113.6262,113.6557,19338.0
2024-10-22 12:40:00,115.51,115.53,115.48,115.51,5063.0,113.6655,113.6852,113.636,113.6655,5063.0
2024-10-22 12:45:00,115.52,115.53,115.47,115.47,9586.0,113.6754,113.6852,113.6262,113.6262,9586.0
2024-10-22 12:50:00,115.48,115.5,115.42,115.43,8969.0,113.636,113.6557,113.577,113.5868,8969.0
2024-10-22 12:55:00,115.44,115.47,115.39,115.46,19592.0,113.5966,113.6262,113.5474,113.6163,19592.0
2024-10-22 13:00:00,115.45,115.55,115.45,115.53,15073.0,113.6065,113.7049,113.6065,113.6852,15073.0
2024-10-22 13:05:00,115.52,115.53,115.46,115.46,5761.0,113.6754,113.6852,113.6163,113.6163,5761.0
2024-10-22 13:10:00,115.5,115.53,115.47,115.53,8714.0,113.6557,113.6852,113.6262,113.6852,8714.0
2024-10-22 13:15:00,115.53,115.54,115.47,115.5,11815.0,113.6852,113.695,113.6262,113.6557,11815.0
2024-10-22 13:20:00,115.51,115.52,115.48,115.49,14750.0,113.6655,113.6754,113.636,113.6458,14750.0
2024-10-22 13:25:00,115.48,115.52,115.48,115.51,10981.0,113.636,113.6754,113.636,113.6655,10981.0
2024-10-22 13:30:00,115.5,115.54,115.49,115.49,9776.0,113.6557,113.695,113.6458,113.6458,9776.0
2024-10-22 13:35:00,115.54,115.63,115.54,115.61,8423.0,113.695,113.7836,113.695,113.7639,8423.0
2024-10-22 13:40:00,115.6,115.68,115.6,115.68,7398.0,113.7541,113.8328,113.7541,113.8328,7398.0
2024-10-22 13:45:00,115.68,115.68,115.6,115.61,12514.0,113.8328,113.8328,113.7541,113.7639,12514.0
2024-10-22 13:50:00,115.61,115.63,115.57,115.58,13429.0,113.7639,113.7836,113.7246,113.7344,13429.0
2024-10-22 13:55:00,115.58,115.66,115.57,115.65,17030.0,113.7344,113.8131,113.7246,113.8033,17030.0
2024-10-22 14:00:00,115.63,115.69,115.62,115.69,12073.0,113.7836,113.8427,113.7738,113.8427,12073.0
2024-10-22 14:05:00,115.7,115.71,115.58,115.62,28249.0,113.8525,113.8623,113.7344,113.7738,28249.0
2024-10-22 14:10:00,115.62,115.65,115.56,115.57,13484.0,113.7738,113.8033,113.7147,113.7246,13484.0
2024-10-22 14:15:00,115.59,115.68,115.58,115.67,33560.0,113.7442,113.8328,113.7344,113.823,33560.0
2024-10-22 14:20:00,115.68,115.68,115.64,115.64,6740.0,113.8328,113.8328,113.7935,113.7935,6740.0
2024-10-22 14:25:00,115.64,115.69,115.63,115.68,20409.0,113.7935,113.8427,113.7836,113.8328,20409.0
2024-10-22 14:30:00,115.67,115.72,115.65,115.7,14646.0,113.823,113.8722,113.8033,113.8525,14646.0
2024-10-22 14:35:00,115.71,115.71,115.62,115.63,16318.0,113.8623,113.8623,113.7738,113.7836,16318.0
2024-10-22 14:40:00,115.65,115.65,115.56,115.57,8447.0,113.8033,113.8033,113.7147,113.7246,8447.0
2024-10-22 14:45:00,115.57,115.62,115.56,115.59,13855.0,113.7246,113.7738,113.7147,113.7442,13855.0
2024-10-22 14:50:00,115.61,115.62,115.6,115.62,7174.0,113.7639,113.7738,113.7541,113.7738,7174.0
2024-10-22 14:55:00,115.61,115.62,115.51,115.53,18932.0,113.7639,113.7738,113.6655,113.6852,18932.0
2024-10-22 15:00:00,115.52,115.59,115.51,115.58,13765.0,113.6754,113.7442,113.6655,113.7344,13765.0
2024-10-22 15:05:00,115.58,115.59,115.52,115.53,7205.0,113.7344,113.7442,113.6754,113.6852,7205.0
2024-10-22 15:10:00,115.54,115.57,115.52,115.54,14216.0,113.695,113.7246,113.6754,113.695,14216.0
2024-10-22 15:15:00,115.53,115.62,115.53,115.6,14893.0,113.6852,113.7738,113.6852,113.7541,14893.0
2024-10-22 15:20:00,115.61,115.63,115.56,115.57,14744.0,113.7639,113.7836,113.7147,113.7246,14744.0
2024-10-22 15:25:00,115.57,115.61,115.55,115.57,19367.0,113.7246,113.7639,113.7049,113.7246,19367.0
2024-10-22 15:30:00,115.57,115.58,115.51,115.55,23487.0,113.7246,113.7344,113.6655,113.7049,23487.0
2024-10-22 15:35:00,115.55,115.56,115.5,115.5,18580.0,113.7049,113.7147,113.6557,113.6557,18580.0
2024-10-22 15:40:00,115.5,115.58,115.5,115.55,8630.0,113.6557,113.7344,113.6557,113.7049,8630.0
2024-10-22 15:45:00,115.56,115.57,115.51,115.55,18881.0,113.7147,113.7246,113.6655,113.7049,18881.0
2024-10-22 15:50:00,115.54,115.54,115.45,115.49,41141.0,113.695,113.695,113.6065,113.6458,41141.0
2024-10-22 15:55:00,115.48,115.51,115.39,115.4,83941.0,113.636,113.6655,113.5474,113.5573,83941.0
2024-10-23 09:30:00,114.96,115.27,114.77,115.27,93266.0,113.1243,113.4294,112.9373,113.4294,93266.0
2024-10-23 09:35:00,115.3,115.31,115.03,115.03,46760.0,113.4589,113.4687,113.1932,113.1932,46760.0
2024-10-23 09:40:00,115.04,115.17,114.89,115.04,27940.0,113.203,113.331,113.0554,113.203,27940.0
2024-10-23 09:45:00,115.04,115.33,115.03,115.29,39139.0,113.203,113.4884,113.1932,113.449,39139.0
2024-10-23 09:50:00,115.3,115.33,115.07,115.1,22848.0,113.4589,113.4884,113.2326,113.2621,22848.0
2024-10-23 09:55:00,115.12,115.25,115.12,115.16,6917.0,113.2818,113.4097,113.2818,113.3211,6917.0
2024-10-23 10:00:00,115.16,115.33,115.07,115.24,15787.0,113.3211,113.4884,113.2326,113.3998,15787.0
2024-10-23 10:05:00,115.25,115.34,115.11,115.29,21042.0,113.4097,113.4982,113.2719,113.449,21042.0
2024-10-23 10:10:00,115.28,115.3,114.95,114.98,25895.0,113.4392,113.4589,113.1145,113.144,25895.0
2024-10-23 10:15:00,114.98,115.0,114.81,114.81,18576.0,113.144,113.1637,112.9767,112.9767,18576.0
2024-10-23 10:20:00,114.8,114.97,114.79,114.97,10996.0,112.9669,113.1341,112.957,113.1341,10996.0
2024-10-23 10:25:00,114.92,115.11,114.85,115.07,15649.0,113.0849,113.2719,113.0161,113.2326,15649.0
2024-10-23 10:30:00,115.07,115.08,114.87,114.95,11295.0,113.2326,113.2424,113.0357,113.1145,11295.0
2024-10-23 10:35:00,115.0,115.0,114.87,114.93,20319.0,113.1637,113.1637,113.0357,113.0948,20319.0
2024-10-23 10:40:00,114.94,114.99,114.88,114.95,9076.0,113.1046,113.1538,113.0456,113.1145,9076.0
2024-10-23 10:45:00,114.96,115.0,114.88,114.94,21876.0,113.1243,113.1637,113.0456,113.1046,21876.0
2024-10-23 10:50:00,114.94,115.04,114.83,114.88,14764.0,113.1046,113.203,112.9964,113.0456,14764.0
2024-10-23 10:55:00,114.87,114.93,114.87,114.93,21365.0,113.0357,113.0948,113.0357,113.0948,21365.0
2024-10-23 11:00:00,114.92,114.93,114.83,114.89,10784.0,113.0849,113.0948,112.9964,113.0554,10784.0
2024-10-23 11:05:00,114.82,114.88,114.79,114.8,11701.0,112.9865,113.0456,112.957,112.9669,11701.0
2024-10-23 11:10:00,114.82,114.82,114.58,114.69,19510.0,112.9865,112.9865,112.7504,112.8586,19510.0
2024-10-23 11:15:00,114.72,114.72,114.6,114.65,11386.0,112.8881,112.8881,112.7701,112.8193,11386.0
2024-10-23 11:20:00,114.65,114.74,114.62,114.67,24443.0,112.8193,112.9078,112.7897,112.8389,24443.0
2024-10-23 11:25:00,114.66,114.71,114.64,114.65,9924.0,112.8291,112.8783,112.8094,112.8193,9924.0
2024-10-23 11:30:00,114.65,114.71,114.63,114.65,8162.0,112.8193,112.8783,112.7996,112.8193,8162.0
2024-10-23 11:35:00,114.68,114.77,114.67,114.73,10146.0,112.8488,112.9373,112.8389,112.898,10146.0
2024-10-23 11:40:00,114.76,114.82,114.7,114.82,8195.0,112.9275,112.9865,112.8685,112.9865,8195.0
2024-10-23 11:45:00,114.81,114.82,114.78,114.8,8397.0,112.9767,112.9865,112.9472,112.9669,8397.0
2024-10-23 11:50:00,114.82,114.86,114.8,114.85,29164.0,112.9865,113.0259,112.9669,113.0161,29164.0
2024-10-23 11:55:00,114.84,114.92,114.8,114.92,15941.0,113.0062,113.0849,112.9669,113.0849,15941.0
2024-10-23 12:00:00,114.92,115.01,114.83,114.84,12188.0,113.0849,113.1735,112.9964,113.0062,12188.0
2024-10-23 12:05:00,114.84,114.84,114.73,114.77,9712.0,113.0062,113.0062,112.898,112.9373,9712.0
2024-10-23 12:10:00,114.78,114.81,114.69,114.69,17318.0,112.9472,112.9767,112.8586,112.8586,17318.0
2024-10-23 12:15:00,114.69,114.79,114.68,114.77,14020.0,112.8586,112.957,112.8488,112.9373,14020.0
2024-10-23 12:20:00,114.78,114.78,114.68,114.7,11132.0,112.9472,112.9472,112.8488,112.8685,11132.0
2024-10-23 12:25:00,114.7,114.74,114.67,114.68,26986.0,112.8685,112.9078,112.8389,112.8488,26986.0
2024-10-23 12:30:00,114.66,114.73,114.6,114.71,20195.0,112.8291,112.898,112.7701,112.8783,20195.0
2024-10-23 12:35:00,114.72,114.78,114.68,114.69,19265.0,112.8881,112.9472,112.8488,112.8586,19265.0
2024-10-23 12:40:00,114.69,114.74,114.66,114.66,10432.0,112.8586,112.9078,112.8291,112.8291,10432.0
2024-10-23 12:45:00,114.68,114.73,114.67,114.68,13474.0,112.8488,112.898,112.8389,112.8488,13474.0
2024-10-23 12:50:00,114.72,114.75,114.63,114.66,10105.0,112.8881,112.9177,112.7996,112.8291,10105.0
2024-10-23 12:55:00,114.68,114.71,114.59,114.6,9435.0,112.8488,112.8783,112.7602,112.7701,9435.0
2024-10-23 13:00:00,114.61,114.64,114.49,114.52,17916.0,112.7799,112.8094,112.6618,112.6913,17916.0
2024-10-23 13:05:00,114.53,114.54,114.42,114.48,42065.0,112.7012,112.711,112.5929,112.652,42065.0
2024-10-23 13:10:00,114.47,114.49,114.37,114.4,9410.0,112.6421,112.6618,112.5437,112.5733,9410.0
2024-10-23 13:15:00,114.41,114.44,114.37,114.38,16992.0,112.5831,112.6126,112.5437,112.5536,16992.0
2024-10-23 13:20:00,114.39,114.44,114.38,114.44,15866.0,112.5634,112.6126,112.5536,112.6126,15866.0
2024-10-23 13:25:00,114.44,114.49,114.4,114.46,13464.0,112.6126,112.6618,112.5733,112.6323,13464.0
2024-10-23 13:30:00,114.47,114.47,114.36,114.39,17772.0,112.6421,112.6421,112.5339,112.5634,17772.0
2024-10-23 13:35:00,114.37,114.41,114.31,114.32,16748.0,112.5437,112.5831,112.4847,112.4945,16748.0
2024-10-23 13:40:00,114.32,114.35,114.27,114.3,48122.0,112.4945,112.524,112.4453,112.4748,48122.0
2024-10-23 13:45:00,114.27,114.3,114.24,114.29,13594.0,112.4453,112.4748,112.4158,112.465,13594.0
2024-10-23 13:50:00,114.28,114.29,114.22,114.22,7246.0,112.4552,112.465,112.3961,112.3961,7246.0
2024-10-23 13:55:00,114.22,114.23,114.18,114.21,8611.0,112.3961,112.406,112.3568,112.3863,8611.0
2024-10-23 14:00:00,114.2,114.2,114.0,114.01,18095.0,112.3764,112.3764,112.1796,112.1895,18095.0
2024-10-23 14:05:00,114.01,114.02,113.86,113.95,23149.0,112.1895,112.1993,112.0419,112.1304,23149.0
2024-10-23 14:10:00,113.93,113.93,113.84,113.86,21382.0,112.1108,112.1108,112.0222,112.0419,21382.0
2024-10-23 14:15:00,113.87,113.87,113.76,113.79,29295.0,112.0517,112.0517,111.9435,111.973,29295.0
2024-10-23 14:20:00,113.81,113.99,113.81,113.95,38928.0,111.9927,112.1698,111.9927,112.1304,38928.0
2024-10-23 14:25:00,113.93,114.1,113.93,114.07,20201.0,112.1108,112.278,112.1108,112.2485,20201.0
2024-10-23 14:30:00,114.07,114.25,114.07,114.22,28800.0,112.2485,112.4256,112.2485,112.3961,28800.0
2024-10-23 14:35:00,114.21,114.34,114.21,114.33,14410.0,112.3863,112.5142,112.3863,112.5044,14410.0
2024-10-23 14:40:00,114.33,114.39,114.3,114.37,19804.0,112.5044,112.5634,112.4748,112.5437,19804.0
2024-10-23 14:45:00,114.37,114.4,114.3,114.3,34194.0,112.5437,112.5733,112.4748,112.4748,34194.0
2024-10-23 14:50:00,114.33,114.33,114.26,114.28,7920.0,112.5044,112.5044,112.4355,112.4552,7920.0
2024-10-23 14:55:00,114.29,114.35,114.28,114.34,15395.0,112.465,112.524,112.4552,112.5142,15395.0
2024-10-23 15:00:00,114.33,114.37,114.27,114.34,25220.0,112.5044,112.5437,112.4453,112.5142,25220.0
2024-10-23 15:05:00,114.33,114.43,114.32,114.43,16088.0,112.5044,112.6028,112.4945,112.6028,16088.0
2024-10-23 15:10:00,114.44,114.53,114.43,114.5,29026.0,112.6126,112.7012,112.6028,112.6717,29026.0
2024-10-23 15:15:00,114.49,114.51,114.45,114.49,14764.0,112.6618,112.6815,112.6225,112.6618,14764.0
2024-10-23 15:20:00,114.48,114.53,114.46,114.49,20939.0,112.652,112.7012,112.6323,112.6618,20939.0
2024-10-23 15:25:00,114.48,114.57,114.46,114.54,18356.0,112.652,112.7405,112.6323,112.711,18356.0
2024-10-23 15:30:00,114.53,114.54,114.47,114.5,16885.0,112.7012,112.711,112.6421,112.6717,16885.0
2024-10-23 15:35:00,114.5,114.53,114.48,114.51,21810.0,112.6717,112.7012,112.652,112.6815,21810.0
2024-10-23 15:40:00,114.49,114.59,114.49,114.55,76072.0,112.6618,112.7602,112.6618,112.7209,76072.0
2024-10-23 15:45:00,114.55,114.58,114.53,114.58,78397.0,112.7209,112.7504,112.7012,112.7504,78397.0
2024-10-23 15:50:00,114.59,114.76,114.57,114.73,169243.0,112.7602,112.9275,112.7405,112.898,169243.0
2024-10-23 15:55:00,114.73,114.77,114.67,114.69,144955.0,112.898,112.9373,112.8389,112.8586,144955.0
2024-10-24 09:30:00,115.08,115.08,114.9,115.02,67801.0,113.2424,113.2424,113.0653,113.1834,67801.0
2024-10-24 09:35:00,115.03,115.16,114.86,115.15,24607.0,113.1932,113.3211,113.0259,113.3113,24607.0
2024-10-24 09:40:00,115.17,115.34,114.96,115.05,39750.0,113.331,113.4982,113.1243,113.2129,39750.0
2024-10-24 09:45:00,115.01,115.08,114.83,115.01,68742.0,113.1735,113.2424,112.9964,113.1735,68742.0
2024-10-24 09:50:00,115.01,115.24,114.8,115.24,28123.0,113.1735,113.3998,112.9669,113.3998,28123.0
2024-10-24 09:55:00,115.27,115.34,115.18,115.18,17862.0,113.4294,113.4982,113.3408,113.3408,17862.0
2024-10-24 10:00:00,115.21,115.25,115.02,115.08,35504.0,113.3703,113.4097,113.1834,113.2424,35504.0
2024-10-24 10:05:00,115.09,115.09,114.89,114.93,27915.0,113.2522,113.2522,113.0554,113.0948,27915.0
2024-10-24 10:10:00,114.93,114.93,114.72,114.72,40711.0,113.0948,113.0948,112.8881,112.8881,40711.0
2024-10-24 10:15:00,114.68,114.9,114.6,114.88,51171.0,112.8488,113.0653,112.7701,113.0456,51171.0
2024-10-24 10:20:00,114.82,115.04,114.81,115.04,26184.0,112.9865,113.203,112.9767,113.203,26184.0
2024-10-24 10:25:00,115.03,115.1,114.88,114.94,21215.0,113.1932,113.2621,113.0456,113.1046,21215.0
2024-10-24 10:30:00,114.96,115.16,114.91,115.15,6458.0,113.1243,113.3211,113.0751,113.3113,6458.0
2024-10-24 10:35:00,115.11,115.19,115.11,115.17,9293.0,113.2719,113.3506,113.2719,113.331,9293.0
2024-10-24 10:40:00,115.1,115.21,115.05,115.05,22108.0,113.2621,113.3703,113.2129,113.2129,22108.0
2024-10-24 10:45:00,115.06,115.06,114.93,114.96,21626.0,113.2227,113.2227,113.0948,113.1243,21626.0
2024-10-24 10:50:00,114.94,114.95,114.83,114.84,12702.0,113.1046,113.1145,112.9964,113.0062,12702.0
2024-10-24 10:55:00,114.84,115.04,114.83,115.01,23589.0,113.0062,113.203,112.9964,113.1735,23589.0
2024-10-24 11:00:00,115.02,115.06,114.88,114.88,15363.0,113.1834,113.2227,113.0456,113.0456,15363.0
2024-10-24 11:05:00,114.86,114.89,114.8,114.88,13875.0,113.0259,113.0554,112.9669,113.0456,13875.0
2024-10-24 11:10:00,114.91,114.96,114.87,114.89,16981.0,113.0751,113.1243,113.0357,113.0554,16981.0
2024-10-24 11:15:00,114.91,114.94,114.86,114.91,8864.0,113.0751,113.1046,113.0259,113.0751,8864.0
2024-10-24 11:20:00,114.91,114.91,114.77,114.8,10247.0,113.0751,113.0751,112.9373,112.9669,10247.0
2024-10-24 11:25:00,114.8,114.81,114.72,114.73,8783.0,112.9669,112.9767,112.8881,112.898,8783.0
2024-10-24 11:30:00,114.71,114.75,114.62,114.68,210524.0,112.8783,112.9177,112.7897,112.8488,210524.0
2024-10-24 11:35:00,114.67,114.71,114.65,114.67,46474.0,112.8389,112.8783,112.8193,112.8389,46474.0
2024-10-24 11:40:00,114.67,114.68,114.56,114.58,14407.0,112.8389,112.8488,112.7307,112.7504,14407.0
2024-10-24 11:45:00,114.6,114.64,114.47,114.49,35384.0,112.7701,112.8094,112.6421,112.6618,35384.0
2024-10-24 11:50:00,114.48,114.54,114.43,114.54,36626.0,112.652,112.711,112.6028,112.711,36626.0
2024-10-24 11:55:00,114.54,114.63,114.53,114.54,40692.0,112.711,112.7996,112.7012,112.711,40692.0
2024-10-24 12:00:00,114.53,114.55,114.41,114.5,39846.0,112.7012,112.7209,112.5831,112.6717,39846.0
2024-10-24 12:05:00,114.48,114.5,114.3,114.36,10348.0,112.652,112.6717,112.4748,112.5339,10348.0
2024-10-24 12:10:00,114.36,114.38,114.31,114.36,11935.0,112.5339,112.5536,112.4847,112.5339,11935.0
2024-10-24 12:15:00,114.35,114.36,114.27,114.34,13931.0,112.524,112.5339,112.4453,112.5142,13931.0
2024-10-24 12:20:00,114.36,114.46,114.32,114.44,8091.0,112.5339,112.6323,112.4945,112.6126,8091.0
2024-10-24 12:25:00,114.45,114.54,114.45,114.53,8068.0,112.6225,112.711,112.6225,112.7012,8068.0
2024-10-24 12:30:00,114.54,114.67,114.54,114.67,24997.0,112.711,112.8389,112.711,112.8389,24997.0
2024-10-24 12:35:00,114.68,114.7,114.6,114.67,49231.0,112.8488,112.8685,112.7701,112.8389,49231.0
2024-10-24 12:40:00,114.66,114.67,114.57,114.59,7144.0,112.8291,112.8389,112.7405,112.7602,7144.0
2024-10-24 12:45:00,114.6,114.66,114.6,114.64,81072.0,112.7701,112.8291,112.7701,112.8094,81072.0
2024-10-24 12:50:00,114.63,114.7,114.59,114.67,25916.0,112.7996,112.8685,112.7602,112.8389,25916.0
2024-10-24 12:55:00,114.69,114.71,114.64,114.65,6254.0,112.8586,112.8783,112.8094,112.8193,6254.0
2024-10-24 13:00:00,114.64,114.68,114.62,114.68,5905.0,112.8094,112.8488,112.7897,112.8488,5905.0
2024-10-24 13:05:00,114.67,114.71,114.64,114.71,41276.0,112.8389,112.8783,112.8094,112.8783,41276.0
2024-10-24 13:10:00,114.7,114.74,114.68,114.68,7642.0,112.8685,112.9078,112.8488,112.8488,7642.0
2024-10-24 13:15:00,114.68,114.69,114.58,114.62,15119.0,112.8488,112.8586,112.7504,112.7897,15119.0
2024-10-24 13:20:00,114.62,114.71,114.61,114.71,4774.0,112.7897,112.8783,112.7799,112.8783,4774.0
2024-10-24 13:25:00,114.71,114.74,114.67,114.7,3952.0,112.8783,112.9078,112.8389,112.8685,3952.0
2024-10-24 13:30:00,114.69,114.78,114.69,114.77,7618.0,112.8586,112.9472,112.8586,112.9373,7618.0
2024-10-24 13:35:00,114.76,114.85,114.75,114.84,73306.0,112.9275,113.0161,112.9177,113.0062,73306.0
2024-10-24 13:40:00,114.84,114.87,114.8,114.87,11110.0,113.0062,113.0357,112.9669,113.0357,11110.0
2024-10-24 13:45:00,114.87,114.87,114.71,114.72,24240.0,113.0357,113.0357,112.8783,112.8881,24240.0
2024-10-24 13:50:00,114.72,114.77,114.71,114.72,11599.0,112.8881,112.9373,112.8783,112.8881,11599.0
2024-10-24 13:55:00,114.75,114.76,114.63,114.63,8114.0,112.9177,112.9275,112.7996,112.7996,8114.0
2024-10-24 14:00:00,114.61,114.65,114.56,114.62,11544.0,112.7799,112.8193,112.7307,112.7897,11544.0
2024-10-24 14:05:00,114.63,114.66,114.57,114.64,51876.0,112.7996,112.8291,112.7405,112.8094,51876.0
2024-10-24 14:10:00,114.63,114.7,114.62,114.7,13222.0,112.7996,112.8685,112.7897,112.8685,13222.0
2024-10-24 14:15:00,114.69,114.79,114.69,114.77,10837.0,112.8586,112.957,112.8586,112.9373,10837.0
2024-10-24 14:20:00,114.77,114.79,114.75,114.75,16239.0,112.9373,112.957,112.9177,112.9177,16239.0
2024-10-24 14:25:00,114.74,114.76,114.64,114.66,18364.0,112.9078,112.9275,112.8094,112.8291,18364.0
2024-10-24 14:30:00,114.67,114.69,114.58,114.63,9958.0,112.8389,112.8586,112.7504,112.7996,9958.0
2024-10-24 14:35:00,114.66,114.69,114.63,114.65,21448.0,112.8291,112.8586,112.7996,112.8193,21448.0
2024-10-24 14:40:00,114.66,114.76,114.6,114.71,12155.0,112.8291,112.9275,112.7701,112.8783,12155.0
2024-10-24 14:45:00,114.7,114.71,114.65,114.69,15007.0,112.8685,112.8783,112.8193,112.8586,15007.0
2024-10-24 14:50:00,114.69,114.79,114.69,114.79,26409.0,112.8586,112.957,112.8586,112.957,26409.0
2024-10-24 14:55:00,114.78,114.79,114.69,114.77,8140.0,112.9472,112.957,112.8586,112.9373,8140.0
2024-10-24 15:00:00,114.77,114.77,114.68,114.72,24595.0,112.9373,112.9373,112.8488,112.8881,24595.0
2024-10-24 15:05:00,114.74,114.8,114.7,114.8,29904.0,112.9078,112.9669,112.8685,112.9669,29904.0
2024-10-24 15:10:00,114.79,114.93,114.79,114.92,23139.0,112.957,113.0948,112.957,113.0849,23139.0
2024-10-24 15:15:00,114.91,114.93,114.89,114.91,15582.0,113.0751,113.0948,113.0554,113.0751,15582.0
2024-10-24 15:20:00,114.93,114.94,114.89,114.94,14600.0,113.0948,113.1046,113.0554,113.1046,14600.0
2024-10-24 15:25:00,114.95,115.0,114.94,114.97,20729.0,113.1145,113.1637,113.1046,113.1341,20729.0
2024-10-24 15:30:00,114.97,115.01,114.93,114.98,19548.0,113.1341,113.1735,113.0948,113.144,19548.0
2024-10-24 15:35:00,114.98,115.01,114.87,114.87,26358.0,113.144,113.1735,113.0357,113.0357,26358.0
2024-10-24 15:40:00,114.87,114.95,114.87,114.94,15030.0,113.0357,113.1145,113.0357,113.1046,15030.0
2024-10-24 15:45:00,114.93,114.99,114.93,114.94,25712.0,113.0948,113.1538,113.0948,113.1046,25712.0
2024-10-24 15:50:00,114.95,115.11,114.95,115.1,40271.0,113.1145,113.2719,113.1145,113.2621,40271.0
2024-10-24 15:55:00,115.09,115.12,114.97,115.01,175210.0,113.2522,113.2818,113.1341,113.1735,175210.0
2024-10-25 09:30:00,115.82,116.0,115.66,115.71,102214.0,113.9706,114.1477,113.8131,113.8623,102214.0
2024-10-25 09:35:00,115.71,115.71,115.45,115.51,44532.0,113.8623,113.8623,113.6065,113.6655,44532.0
2024-10-25 09:40:00,115.5,115.52,115.31,115.39,27138.0,113.6557,113.6754,113.4687,113.5474,27138.0
2024-10-25 09:45:00,115.41,115.71,115.38,115.69,26259.0,113.5671,113.8623,113.5376,113.8427,26259.0
2024-10-25 09:50:00,115.7,115.84,115.55,115.57,256234.0,113.8525,113.9903,113.7049,113.7246,256234.0
2024-10-25 09:55:00,115.58,115.64,115.46,115.57,102333.0,113.7344,113.7935,113.6163,113.7246,102333.0
2024-10-25 10:00:00,115.59,115.72,115.48,115.71,35388.0,113.7442,113.8722,113.636,113.8623,35388.0
2024-10-25 10:05:00,115.7,115.97,115.67,115.88,17923.0,113.8525,114.1182,113.823,114.0296,17923.0
2024-10-25 10:10:00,115.9,115.91,115.77,115.81,14206.0,114.0493,114.0591,113.9214,113.9607,14206.0
2024-10-25 10:15:00,115.75,115.8,115.65,115.73,28119.0,113.9017,113.9509,113.8033,113.882,28119.0
2024-10-25 10:20:00,115.74,115.9,115.72,115.9,14607.0,113.8919,114.0493,113.8722,114.0493,14607.0
2024-10-25 10:25:00,115.89,116.04,115.82,115.99,20330.0,114.0395,114.1871,113.9706,114.1379,20330.0
2024-10-25 10:30:00,115.97,116.03,115.91,115.98,17547.0,114.1182,114.1772,114.0591,114.128,17547.0
2024-10-25 10:35:00,115.96,115.96,115.78,115.82,15152.0,114.1083,114.1083,113.9312,113.9706,15152.0
2024-10-25 10:40:00,115.82,115.88,115.7,115.7,18787.0,113.9706,114.0296,113.8525,113.8525,18787.0
2024-10-25 10:45:00,115.72,115.74,115.47,115.58,14660.0,113.8722,113.8919,113.6262,113.7344,14660.0
2024-10-25 10:50:00,115.59,115.69,115.58,115.64,10297.0,113.7442,113.8427,113.7344,113.7935,10297.0
2024-10-25 10:55:00,115.62,115.63,115.47,115.48,8126.0,113.7738,113.7836,113.6262,113.636,8126.0
2024-10-25 11:00:00,115.49,115.58,115.49,115.51,12019.0,113.6458,113.7344,113.6458,113.6655,12019.0
2024-10-25 11:05:00,115.49,115.55,115.47,115.51,10801.0,113.6458,113.7049,113.6262,113.6655,10801.0
2024-10-25 11:10:00,115.51,115.54,115.36,115.37,27044.0,113.6655,113.695,113.5179,113.5278,27044.0
2024-10-25 11:15:00,115.36,115.4,115.32,115.32,18927.0,113.5179,113.5573,113.4786,113.4786,18927.0
2024-10-25 11:20:00,115.31,115.31,115.16,115.17,7525.0,113.4687,113.4687,113.3211,113.331,7525.0
2024-10-25 11:25:00,115.17,115.21,115.02,115.06,14656.0,113.331,113.3703,113.1834,113.2227,14656.0
2024-10-25 11:30:00,115.05,115.14,115.05,115.14,10709.0,113.2129,113.3014,113.2129,113.3014,10709.0
2024-10-25 11:35:00,115.13,115.14,115.05,115.07,18471.0,113.2916,113.3014,113.2129,113.2326,18471.0
2024-10-25 11:40:00,115.08,115.08,114.94,115.02,20693.0,113.2424,113.2424,113.1046,113.1834,20693.0
2024-10-25 11:45:00,115.04,115.18,115.02,115.18,15403.0,113.203,113.3408,113.1834,113.3408,15403.0
2024-10-25 11:50:00,115.16,115.2,115.1,115.12,15984.0,113.3211,113.3605,113.2621,113.2818,15984.0
2024-10-25 11:55:00,115.11,115.18,115.08,115.17,10994.0,113.2719,113.3408,113.2424,113.331,10994.0
2024-10-25 12:00:00,115.17,115.17,115.11,115.13,18919.0,113.331,113.331,113.2719,113.2916,18919.0
2024-10-25 12:05:00,115.14,115.14,115.07,115.13,8735.0,113.3014,113.3014,113.2326,113.2916,8735.0
2024-10-25 12:10:00,115.12,115.17,115.11,115.12,9722.0,113.2818,113.331,113.2719,113.2818,9722.0
2024-10-25 12:15:00,115.13,115.15,115.07,115.08,4526.0,113.2916,113.3113,113.2326,113.2424,4526.0
2024-10-25 12:20:00,115.12,115.13,115.09,115.12,5610.0,113.2818,113.2916,113.2522,113.2818,5610.0
2024-10-25 12:25:00,115.1,115.23,115.09,115.22,5331.0,113.2621,113.39,113.2522,113.3802,5331.0
2024-10-25 12:30:00,115.22,115.24,115.14,115.14,15139.0,113.3802,113.3998,113.3014,113.3014,15139.0
2024-10-25 12:35:00,115.15,115.17,115.11,115.15,35599.0,113.3113,113.331,113.2719,113.3113,35599.0
2024-10-25 12:40:00,115.16,115.21,115.11,115.21,5440.0,113.3211,113.3703,113.2719,113.3703,5440.0
2024-10-25 12:45:00,115.2,115.2,115.12,115.12,4659.0,113.3605,113.3605,113.2818,113.2818,4659.0
2024-10-25 12:50:00,115.07,115.08,115.03,115.05,9732.0,113.2326,113.2424,113.1932,113.2129,9732.0
2024-10-25 12:55:00,115.05,115.06,114.98,114.98,5990.0,113.2129,113.2227,113.144,113.144,5990.0
2024-10-25 13:00:00,114.98,115.06,114.95,115.06,3650.0,113.144,113.2227,113.1145,113.2227,3650.0
2024-10-25 13:05:00,115.06,115.06,115.0,115.03,3558.0,113.2227,113.2227,113.1637,113.1932,3558.0
2024-10-25 13:10:00,115.05,115.05,114.94,114.96,15424.0,113.2129,113.2129,113.1046,113.1243,15424.0
2024-10-25 13:15:00,114.95,114.95,114.83,114.84,12280.0,113.1145,113.1145,112.9964,113.0062,12280.0
2024-10-25 13:20:00,114.83,114.86,114.71,114.86,10260.0,112.9964,113.0259,112.8783,113.0259,10260.0
2024-10-25 13:25:00,114.84,114.87,114.81,114.84,9899.0,113.0062,113.0357,112.9767,113.0062,9899.0
2024-10-25 13:30:00,114.8,114.8,114.65,114.65,12391.0,112.9669,112.9669,112.8193,112.8193,12391.0
2024-10-25 13:35:00,114.62,114.71,114.56,114.69,15840.0,112.7897,112.8783,112.7307,112.8586,15840.0
2024-10-25 13:40:00,114.68,114.69,114.44,114.46,18903.0,112.8488,112.8586,112.6126,112.6323,18903.0
2024-10-25 13:45:00,114.45,114.65,114.44,114.64,12851.0,112.6225,112.8193,112.6126,112.8094,12851.0
2024-10-25 13:50:00,114.64,114.71,114.62,114.68,8319.0,112.8094,112.8783,112.7897,112.8488,8319.0
2024-10-25 13:55:00,114.68,114.68,114.47,114.5,26839.0,112.8488,112.8488,112.6421,112.6717,26839.0
2024-10-25 14:00:00,114.51,114.51,114.26,114.47,27950.0,112.6815,112.6815,112.4355,112.6421,27950.0
2024-10-25 14:05:00,114.47,114.47,114.34,114.36,8053.0,112.6421,112.6421,112.5142,112.5339,8053.0
2024-10-25 14:10:00,114.35,114.43,114.27,114.4,17026.0,112.524,112.6028,112.4453,112.5733,17026.0
2024-10-25 14:15:00,114.41,114.45,114.33,114.45,8972.0,112.5831,112.6225,112.5044,112.6225,8972.0
2024-10-25 14:20:00,114.45,114.51,114.45,114.49,22230.0,112.6225,112.6815,112.6225,112.6618,22230.0
2024-10-25 14:25:00,114.47,114.66,114.46,114.61,34473.0,112.6421,112.8291,112.6323,112.7799,34473.0
2024-10-25 14:30:00,114.61,114.66,114.56,114.64,17500.0,112.7799,112.8291,112.7307,112.8094,17500.0
2024-10-25 14:35:00,114.63,114.74,114.61,114.71,13053.0,112.7996,112.9078,112.7799,112.8783,13053.0
2024-10-25 14:40:00,114.7,114.72,114.66,114.7,51622.0,112.8685,112.8881,112.8291,112.8685,51622.0
2024-10-25 14:45:00,114.7,114.78,114.69,114.76,10575.0,112.8685,112.9472,112.8586,112.9275,10575.0
2024-10-25 14:50:00,114.76,114.77,114.67,114.73,12418.0,112.9275,112.9373,112.8389,112.898,12418.0
2024-10-25 14:55:00,114.71,114.72,114.62,114.69,32280.0,112.8783,112.8881,112.7897,112.8586,32280.0
2024-10-25 15:00:00,114.68,114.72,114.59,114.68,13044.0,112.8488,112.8881,112.7602,112.8488,13044.0
2024-10-25 15:05:00,114.67,114.74,114.58,114.62,43258.0,112.8389,112.9078,112.7504,112.7897,43258.0
2024-10-25 15:10:00,114.61,114.64,114.45,114.48,18754.0,112.7799,112.8094,112.6225,112.652,18754.0
2024-10-25 15:15:00,114.49,114.62,114.49,114.58,65330.0,112.6618,112.7897,112.6618,112.7504,65330.0
2024-10-25 15:20:00,114.57,114.63,114.48,114.5,30778.0,112.7405,112.7996,112.652,112.6717,30778.0
2024-10-25 15:25:00,114.5,114.56,114.49,114.56,58917.0,112.6717,112.7307,112.6618,112.7307,58917.0
2024-10-25 15:30:00,114.56,114.57,114.44,114.52,33914.0,112.7307,112.7405,112.6126,112.6913,33914.0
2024-10-25 15:35:00,114.53,114.6,114.5,114.57,23862.0,112.7012,112.7701,112.6717,112.7405,23862.0
2024-10-25 15:40:00,114.55,114.59,114.54,114.58,19160.0,112.7209,112.7602,112.711,112.7504,19160.0
2024-10-25 15:45:00,114.54,114.64,114.53,114.57,74922.0,112.711,112.8094,112.7012,112.7405,74922.0
2024-10-25 15:50:00,114.58,114.6,114.44,114.54,30449.0,112.7504,112.7701,112.6126,112.711,30449.0
2024-10-25 15:55:00,114.53,114.54,114.42,114.51,90597.0,112.7012,112.711,112.5929,112.6815,90597.0
2024-10-28 09:30:00,115.27,115.89,115.26,115.72,50059.0,113.4294,114.0395,113.4195,113.8722,50059.0
2024-10-28 09:35:00,115.7,115.93,115.61,115.92,19955.0,113.8525,114.0788,113.7639,114.069,19955.0
2024-10-28 09:40:00,115.92,116.2,115.92,116.13,19907.0,114.069,114.3445,114.069,114.2756,19907.0
2024-10-28 09:45:00,116.07,116.28,115.96,116.22,42506.0,114.2166,114.4232,114.1083,114.3642,42506.0
2024-10-28 09:50:00,116.21,116.26,116.12,116.23,11156.0,114.3543,114.4035,114.2658,114.374,11156.0
2024-10-28 09:55:00,116.18,116.24,115.92,115.92,12250.0,114.3248,114.3839,114.069,114.069,12250.0
2024-10-28 10:00:00,116.03,116.03,115.7,115.78,22753.0,114.1772,114.1772,113.8525,113.9312,22753.0
2024-10-28 10:05:00,115.79,116.03,115.76,115.93,64890.0,113.9411,114.1772,113.9115,114.0788,64890.0
2024-10-28 10:10:00,115.92,116.0,115.89,115.94,18342.0,114.069,114.1477,114.0395,114.0887,18342.0
2024-10-28 10:15:00,116.0,116.03,115.91,115.96,19066.0,114.1477,114.1772,114.0591,114.1083,19066.0
2024-10-28 10:20:00,115.92,115.95,115.79,115.92,17209.0,114.069,114.0985,113.9411,114.069,17209.0
2024-10-28 10:25:00,115.93,116.16,115.93,116.13,14936.0,114.0788,114.3051,114.0788,114.2756,14936.0
2024-10-28 10:30:00,116.12,116.16,116.05,116.12,13449.0,114.2658,114.3051,114.1969,114.2658,13449.0
2024-10-28 10:35:00,116.11,116.14,115.99,116.02,27402.0,114.2559,114.2855,114.1379,114.1674,27402.0
2024-10-28 10:40:00,116.08,116.15,116.02,116.15,18750.0,114.2264,114.2953,114.1674,114.2953,18750.0
2024-10-28 10:45:00,116.15,116.27,116.14,116.26,16462.0,114.2953,114.4134,114.2855,114.4035,16462.0
2024-10-28 10:50:00,116.27,116.39,116.25,116.34,20760.0,114.4134,114.5315,114.3937,114.4823,20760.0
2024-10-28 10:55:00,116.32,116.41,116.3,116.33,11971.0,114.4626,114.5512,114.4429,114.4724,11971.0
2024-10-28 11:00:00,116.37,116.37,116.27,116.36,21116.0,114.5118,114.5118,114.4134,114.502,21116.0
2024-10-28 11:05:00,116.36,116.43,116.34,116.38,11626.0,114.502,114.5708,114.4823,114.5216,11626.0
2024-10-28 11:10:00,116.41,116.55,116.41,116.54,11313.0,114.5512,114.6889,114.5512,114.6791,11313.0
2024-10-28 11:15:00,116.53,116.54,116.4,116.41,20554.0,114.6692,114.6791,114.5413,114.5512,20554.0
2024-10-28 11:20:00,116.43,116.45,116.39,116.4,8215.0,114.5708,114.5905,114.5315,114.5413,8215.0
2024-10-28 11:25:00,116.4,116.42,116.29,116.32,10296.0,114.5413,114.561,114.4331,114.4626,10296.0
2024-10-28 11:30:00,116.32,116.39,116.16,116.18,27565.0,114.4626,114.5315,114.3051,114.3248,27565.0
2024-10-28 11:35:00,116.21,116.22,116.11,116.15,11840.0,114.3543,114.3642,114.2559,114.2953,11840.0
2024-10-28 11:40:00,116.13,116.17,116.09,116.12,5367.0,114.2756,114.315,114.2363,114.2658,5367.0
2024-10-28 11:45:00,116.11,116.19,116.08,116.19,12674.0,114.2559,114.3347,114.2264,114.3347,12674.0
2024-10-28 11:50:00,116.19,116.22,116.15,116.15,12434.0,114.3347,114.3642,114.2953,114.2953,12434.0
2024-10-28 11:55:00,116.14,116.14,116.03,116.03,7601.0,114.2855,114.2855,114.1772,114.1772,7601.0
2024-10-28 12:00:00,116.0,116.03,115.94,116.0,5349.0,114.1477,114.1772,114.0887,114.1477,5349.0
2024-10-28 12:05:00,116.0,116.09,115.99,116.07,3596.0,114.1477,114.2363,114.1379,114.2166,3596.0
2024-10-28 12:10:00,116.1,116.25,116.09,116.24,18856.0,114.2461,114.3937,114.2363,114.3839,18856.0
2024-10-28 12:15:00,116.22,116.3,116.22,116.29,10737.0,114.3642,114.4429,114.3642,114.4331,10737.0
2024-10-28 12:20:00,116.28,116.29,116.25,116.29,12448.0,114.4232,114.4331,114.3937,114.4331,12448.0
2024-10-28 12:25:00,116.29,116.37,116.29,116.35,46188.0,114.4331,114.5118,114.4331,114.4921,46188.0
2024-10-28 12:30:00,116.35,116.35,116.28,116.28,6661.0,114.4921,114.4921,114.4232,114.4232,6661.0
2024-10-28 12:35:00,116.29,116.31,116.22,116.25,11387.0,114.4331,114.4528,114.3642,114.3937,11387.0
2024-10-28 12:40:00,116.23,116.3,116.19,116.3,21748.0,114.374,114.4429,114.3347,114.4429,21748.0
2024-10-28 12:45:00,116.32,116.32,116.18,116.2,16200.0,114.4626,114.4626,114.3248,114.3445,16200.0
2024-10-28 12:50:00,116.23,116.31,116.23,116.3,8206.0,114.374,114.4528,114.374,114.4429,8206.0
2024-10-28 12:55:00,116.29,116.3,116.22,116.25,9098.0,114.4331,114.4429,114.3642,114.3937,9098.0
2024-10-28 13:00:00,116.25,116.29,116.17,116.17,10790.0,114.3937,114.4331,114.315,114.315,10790.0
2024-10-28 13:05:00,116.17,116.29,116.16,116.29,19086.0,114.315,114.4331,114.3051,114.4331,19086.0
2024-10-28 13:10:00,116.28,116.28,116.18,116.2,7473.0,114.4232,114.4232,114.3248,114.3445,7473.0
2024-10-28 13:15:00,116.22,116.27,116.2,116.27,5311.0,114.3642,114.4134,114.3445,114.4134,5311.0
2024-10-28 13:20:00,116.27,116.33,116.25,116.33,5069.0,114.4134,114.4724,114.3937,114.4724,5069.0
2024-10-28 13:25:00,116.33,116.36,116.28,116.32,14081.0,114.4724,114.502,114.4232,114.4626,14081.0
2024-10-28 13:30:00,116.31,116.42,116.3,116.41,11486.0,114.4528,114.561,114.4429,114.5512,11486.0
2024-10-28 13:35:00,116.4,116.4,116.33,116.35,7347.0,114.5413,114.5413,114.4724,114.4921,7347.0
2024-10-28 13:40:00,116.36,116.38,116.33,116.38,6091.0,114.502,114.5216,114.4724,114.5216,6091.0
2024-10-28 13:45:00,116.38,116.38,116.31,116.32,6909.0,114.5216,114.5216,114.4528,114.4626,6909.0
2024-10-28 13:50:00,116.32,116.36,116.29,116.34,6631.0,114.4626,114.502,114.4331,114.4823,6631.0
2024-10-28 13:55:00,116.34,116.35,116.32,116.32,14011.0,114.4823,114.4921,114.4626,114.4626,14011.0
2024-10-28 14:00:00,116.33,116.33,116.19,116.19,9657.0,114.4724,114.4724,114.3347,114.3347,9657.0
2024-10-28 14:05:00,116.19,116.28,116.18,116.25,8875.0,114.3347,114.4232,114.3248,114.3937,8875.0
2024-10-28 14:10:00,116.24,116.26,116.21,116.23,6582.0,114.3839,114.4035,114.3543,114.374,6582.0
2024-10-28 14:15:00,116.22,116.25,116.21,116.24,6862.0,114.3642,114.3937,114.3543,114.3839,6862.0
2024-10-28 14:20:00,116.25,116.26,116.16,116.18,14603.0,114.3937,114.4035,114.3051,114.3248,14603.0
2024-10-28 14:25:00,116.19,116.2,116.14,116.16,19722.0,114.3347,114.3445,114.2855,114.3051,19722.0
2024-10-28 14:30:00,116.15,116.2,116.13,116.16,5749.0,114.2953,114.3445,114.2756,114.3051,5749.0
2024-10-28 14:35:00,116.15,116.21,116.12,116.21,32467.0,114.2953,114.3543,114.2658,114.3543,32467.0
2024-10-28 14:40:00,116.21,116.25,116.19,116.2,23871.0,114.3543,114.3937,114.3347,114.3445,23871.0
2024-10-28 14:45:00,116.21,116.25,116.19,116.25,13485.0,114.3543,114.3937,114.3347,114.3937,13485.0
2024-10-28 14:50:00,116.27,116.36,116.26,116.32,10434.0,114.4134,114.502,114.4035,114.4626,10434.0
2024-10-28 14:55:00,116.31,116.32,116.28,116.28,12476.0,114.4528,114.4626,114.4232,114.4232,12476.0
2024-10-28 15:00:00,116.23,116.3,116.19,116.25,18561.0,114.374,114.4429,114.3347,114.3937,18561.0
2024-10-28 15:05:00,116.26,116.27,116.19,116.21,10795.0,114.4035,114.4134,114.3347,114.3543,10795.0
2024-10-28 15:10:00,116.22,116.25,116.2,116.2,16781.0,114.3642,114.3937,114.3445,114.3445,16781.0
2024-10-28 15:15:00,116.21,116.22,116.18,116.19,11703.0,114.3543,114.3642,114.3248,114.3347,11703.0
2024-10-28 15:20:00,116.21,116.35,116.2,116.35,18383.0,114.3543,114.4921,114.3445,114.4921,18383.0
2024-10-28 15:25:00,116.33,116.39,116.32,116.33,10745.0,114.4724,114.5315,114.4626,114.4724,10745.0
2024-10-28 15:30:00,116.34,116.43,116.32,116.43,27032.0,114.4823,114.5708,114.4626,114.5708,27032.0
2024-10-28 15:35:00,116.43,116.43,116.37,116.39,14794.0,114.5708,114.5708,114.5118,114.5315,14794.0
2024-10-28 15:40:00,116.4,116.45,116.4,116.41,13046.0,114.5413,114.5905,114.5413,114.5512,13046.0
2024-10-28 15:45:00,116.41,116.43,116.39,116.41,17890.0,114.5512,114.5708,114.5315,114.5512,17890.0
2024-10-28 15:50:00,116.4,116.42,116.31,116.41,22935.0,114.5413,114.561,114.4528,114.5512,22935.0
2024-10-28 15:55:00,116.39,116.39,116.19,116.22,92867.0,114.5315,114.5315,114.3347,114.3642,92867.0
2024-10-29 09:30:00,115.07,115.47,114.81,114.9,86039.0,113.2326,113.6262,112.9767,113.0653,86039.0
2024-10-29 09:35:00,114.87,115.02,114.8,115.02,43438.0,113.0357,113.1834,112.9669,113.1834,43438.0
2024-10-29 09:40:00,115.02,115.18,114.91,114.95,36510.0,113.1834,113.3408,113.0751,113.1145,36510.0
2024-10-29 09:45:00,114.92,115.21,114.87,115.2,29774.0,113.0849,113.3703,113.0357,113.3605,29774.0
2024-10-29 09:50:00,115.19,115.43,115.19,115.37,15219.0,113.3506,113.5868,113.3506,113.5278,15219.0
2024-10-29 09:55:00,115.37,115.44,115.25,115.34,25770.0,113.5278,113.5966,113.4097,113.4982,25770.0
2024-10-29 10:00:00,115.32,115.59,115.16,115.58,39593.0,113.4786,113.7442,113.3211,113.7344,39593.0
2024-10-29 10:05:00,115.56,115.58,115.34,115.37,14738.0,113.7147,113.7344,113.4982,113.5278,14738.0
2024-10-29 10:10:00,115.39,115.48,115.26,115.27,11119.0,113.5474,113.636,113.4195,113.4294,11119.0
2024-10-29 10:15:00,115.34,115.45,115.34,115.35,34285.0,113.4982,113.6065,113.4982,113.5081,34285.0
2024-10-29 10:20:00,115.31,115.57,115.23,115.55,25970.0,113.4687,113.7246,113.39,113.7049,25970.0
2024-10-29 10:25:00,115.56,115.67,115.36,115.38,21576.0,113.7147,113.823,113.5179,113.5376,21576.0
2024-10-29 10:30:00,115.39,115.45,115.31,115.41,12215.0,113.5474,113.6065,113.4687,113.5671,12215.0
2024-10-29 10:35:00,115.42,115.62,115.37,115.61,22625.0,113.577,113.7738,113.5278,113.7639,22625.0
2024-10-29 10:40:00,115.6,115.73,115.59,115.6,13009.0,113.7541,113.882,113.7442,113.7541,13009.0
2024-10-29 10:45:00,115.58,115.58,115.34,115.44,9384.0,113.7344,113.7344,113.4982,113.5966,9384.0
2024-10-29 10:50:00,115.44,115.51,115.39,115.42,15413.0,113.5966,113.6655,113.5474,113.577,15413.0
2024-10-29 10:55:00,115.4,115.59,115.4,115.47,6207.0,113.5573,113.7442,113.5573,113.6262,6207.0
2024-10-29 11:00:00,115.49,115.52,115.37,115.44,11139.0,113.6458,113.6754,113.5278,113.5966,11139.0
2024-10-29 11:05:00,115.46,115.49,115.28,115.28,16338.0,113.6163,113.6458,113.4392,113.4392,16338.0
2024-10-29 11:10:00,115.26,115.48,115.23,115.47,24250.0,113.4195,113.636,113.39,113.6262,24250.0
2024-10-29 11:15:00,115.45,115.52,115.42,115.45,16553.0,113.6065,113.6754,113.577,113.6065,16553.0
2024-10-29 11:20:00,115.42,115.56,115.39,115.45,8293.0,113.577,113.7147,113.5474,113.6065,8293.0
2024-10-29 11:25:00,115.44,115.53,115.41,115.5,11093.0,113.5966,113.6852,113.5671,113.6557,11093.0
2024-10-29 11:30:00,115.52,115.64,115.51,115.57,10598.0,113.6754,113.7935,113.6655,113.7246,10598.0
2024-10-29 11:35:00,115.56,115.68,115.54,115.68,9807.0,113.7147,113.8328,113.695,113.8328,9807.0
2024-10-29 11:40:00,115.68,115.68,115.64,115.66,5758.0,113.8328,113.8328,113.7935,113.8131,5758.0
2024-10-29 11:45:00,115.67,115.72,115.66,115.66,15544.0,113.823,113.8722,113.8131,113.8131,15544.0
2024-10-29 11:50:00,115.68,115.69,115.51,115.56,5564.0,113.8328,113.8427,113.6655,113.7147,5564.0
2024-10-29 11:55:00,115.57,115.59,115.53,115.57,8767.0,113.7246,113.7442,113.6852,113.7246,8767.0
2024-10-29 12:00:00,115.56,115.64,115.55,115.56,18380.0,113.7147,113.7935,113.7049,113.7147,18380.0
2024-10-29 12:05:00,115.56,115.57,115.47,115.5,27000.0,113.7147,113.7246,113.6262,113.6557,27000.0
2024-10-29 12:10:00,115.51,115.53,115.47,115.47,23189.0,113.6655,113.6852,113.6262,113.6262,23189.0
2024-10-29 12:15:00,115.47,115.52,115.4,115.48,23045.0,113.6262,113.6754,113.5573,113.636,23045.0
2024-10-29 12:20:00,115.48,115.48,115.39,115.43,10894.0,113.636,113.636,113.5474,113.5868,10894.0
2024-10-29 12:25:00,115.44,115.45,115.37,115.39,3069.0,113.5966,113.6065,113.5278,113.5474,3069.0
2024-10-29 12:30:00,115.37,115.4,115.3,115.4,8743.0,113.5278,113.5573,113.4589,113.5573,8743.0
2024-10-29 12:35:00,115.39,115.4,115.31,115.31,11919.0,113.5474,113.5573,113.4687,113.4687,11919.0
2024-10-29 12:40:00,115.33,115.37,115.28,115.37,13852.0,113.4884,113.5278,113.4392,113.5278,13852.0
2024-10-29 12:45:00,115.39,115.43,115.37,115.37,12511.0,113.5474,113.5868,113.5278,113.5278,12511.0
2024-10-29 12:50:00,115.36,115.51,115.36,115.49,15801.0,113.5179,113.6655,113.5179,113.6458,15801.0
2024-10-29 12:55:00,115.48,115.5,115.42,115.43,18214.0,113.636,113.6557,113.577,113.5868,18214.0
2024-10-29 13:00:00,115.43,115.6,115.43,115.5,33648.0,113.5868,113.7541,113.5868,113.6557,33648.0
2024-10-29 13:05:00,115.49,115.53,115.37,115.37,9993.0,113.6458,113.6852,113.5278,113.5278,9993.0
2024-10-29 13:10:00,115.37,115.52,115.34,115.52,4899.0,113.5278,113.6754,113.4982,113.6754,4899.0
2024-10-29 13:15:00,115.52,115.59,115.49,115.57,10796.0,113.6754,113.7442,113.6458,113.7246,10796.0
2024-10-29 13:20:00,115.59,115.6,115.53,115.6,16393.0,113.7442,113.7541,113.6852,113.7541,16393.0
2024-10-29 13:25:00,115.6,115.65,115.54,115.64,19112.0,113.7541,113.8033,113.695,113.7935,19112.0
2024-10-29 13:30:00,115.65,115.68,115.51,115.51,18398.0,113.8033,113.8328,113.6655,113.6655,18398.0
2024-10-29 13:35:00,115.51,115.52,115.44,115.45,5488.0,113.6655,113.6754,113.5966,113.6065,5488.0
2024-10-29 13:40:00,115.45,115.49,115.36,115.4,11901.0,113.6065,113.6458,113.5179,113.5573,11901.0
2024-10-29 13:45:00,115.42,115.47,115.39,115.45,5963.0,113.577,113.6262,113.5474,113.6065,5963.0
2024-10-29 13:50:00,115.46,115.51,115.44,115.51,7337.0,113.6163,113.6655,113.5966,113.6655,7337.0
2024-10-29 13:55:00,115.5,115.61,115.5,115.58,13080.0,113.6557,113.7639,113.6557,113.7344,13080.0
2024-10-29 14:00:00,115.56,115.61,115.53,115.57,5800.0,113.7147,113.7639,113.6852,113.7246,5800.0
2024-10-29 14:05:00,115.58,115.62,115.55,115.62,8941.0,113.7344,113.7738,113.7049,113.7738,8941.0
2024-10-29 14:10:00,115.61,115.63,115.54,115.54,12452.0,113.7639,113.7836,113.695,113.695,12452.0
2024-10-29 14:15:00,115.52,115.55,115.49,115.52,6711.0,113.6754,113.7049,113.6458,113.6754,6711.0
2024-10-29 14:20:00,115.53,115.59,115.52,115.58,184883.0,113.6852,113.7442,113.6754,113.7344,184883.0
2024-10-29 14:25:00,115.57,115.6,115.53,115.54,74669.0,113.7246,113.7541,113.6852,113.695,74669.0
2024-10-29 14:30:00,115.52,115.59,115.51,115.56,14082.0,113.6754,113.7442,113.6655,113.7147,14082.0
2024-10-29 14:35:00,115.56,115.7,115.56,115.66,9016.0,113.7147,113.8525,113.7147,113.8131,9016.0
2024-10-29 14:40:00,115.65,115.7,115.63,115.67,13358.0,113.8033,113.8525,113.7836,113.823,13358.0
2024-10-29 14:45:00,115.66,115.69,115.63,115.67,14805.0,113.8131,113.8427,113.7836,113.823,14805.0
2024-10-29 14:50:00,115.68,115.68,115.64,115.64,6864.0,113.8328,113.8328,113.7935,113.7935,6864.0
2024-10-29 14:55:00,115.65,115.7,115.62,115.69,10213.0,113.8033,113.8525,113.7738,113.8427,10213.0
2024-10-29 15:00:00,115.69,115.7,115.65,115.66,13190.0,113.8427,113.8525,113.8033,113.8131,13190.0
2024-10-29 15:05:00,115.67,115.75,115.66,115.74,19022.0,113.823,113.9017,113.8131,113.8919,19022.0
2024-10-29 15:10:00,115.75,115.76,115.62,115.64,13737.0,113.9017,113.9115,113.7738,113.7935,13737.0
2024-10-29 15:15:00,115.63,115.64,115.57,115.6,15279.0,113.7836,113.7935,113.7246,113.7541,15279.0
2024-10-29 15:20:00,115.61,115.62,115.55,115.56,18981.0,113.7639,113.7738,113.7049,113.7147,18981.0
2024-10-29 15:25:00,115.56,115.65,115.54,115.64,25925.0,113.7147,113.8033,113.695,113.7935,25925.0
2024-10-29 15:30:00,115.64,115.65,115.5,115.57,15735.0,113.7935,113.8033,113.6557,113.7246,15735.0
2024-10-29 15:35:00,115.57,115.63,115.55,115.61,14103.0,113.7246,113.7836,113.7049,113.7639,14103.0
2024-10-29 15:40:00,115.62,115.62,115.52,115.55,12336.0,113.7738,113.7738,113.6754,113.7049,12336.0
2024-10-29 15:45:00,115.55,115.61,115.53,115.59,13383.0,113.7049,113.7639,113.6852,113.7442,13383.0
2024-10-29 15:50:00,115.57,115.62,115.52,115.59,207630.0,113.7246,113.7738,113.6754,113.7442,207630.0
2024-10-29 15:55:00,115.59,115.72,115.56,115.7,186734.0,113.7442,113.8722,113.7147,113.8525,186734.0
2024-10-30 09:30:00,115.4,115.74,115.4,115.67,66157.0,113.5573,113.8919,113.5573,113.823,66157.0
2024-10-30 09:35:00,115.71,116.11,115.68,116.08,14241.0,113.8623,114.2559,113.8328,114.2264,14241.0
2024-10-30 09:40:00,116.08,116.12,115.91,116.11,39265.0,114.2264,114.2658,114.0591,114.2559,39265.0
2024-10-30 09:45:00,116.08,116.42,116.03,116.39,32991.0,114.2264,114.561,114.1772,114.5315,32991.0
2024-10-30 09:50:00,116.39,116.71,116.37,116.69,21049.0,114.5315,114.8464,114.5118,114.8267,21049.0
2024-10-30 09:55:00,116.74,116.98,116.72,116.96,26878.0,114.8759,115.1121,114.8562,115.0924,26878.0
2024-10-30 10:00:00,116.97,117.04,116.89,117.0,32288.0,115.1022,115.1711,115.0235,115.1317,32288.0
2024-10-30 10:05:00,117.0,117.14,116.9,117.14,20932.0,115.1317,115.2695,115.0333,115.2695,20932.0
2024-10-30 10:10:00,117.13,117.33,117.08,117.33,30189.0,115.2597,115.4565,115.2105,115.4565,30189.0
2024-10-30 10:15:00,117.34,117.39,117.21,117.3,30847.0,115.4663,115.5155,115.3384,115.4269,30847.0
2024-10-30 10:20:00,117.32,117.32,117.07,117.08,28665.0,115.4466,115.4466,115.2006,115.2105,28665.0
2024-10-30 10:25:00,117.09,117.15,116.98,117.03,26394.0,115.2203,115.2793,115.1121,115.1613,26394.0
2024-10-30 10:30:00,117.03,117.05,116.85,116.96,21371.0,115.1613,115.1809,114.9841,115.0924,21371.0
2024-10-30 10:35:00,116.96,117.01,116.87,116.91,26491.0,115.0924,115.1416,115.0038,115.0432,26491.0
2024-10-30 10:40:00,116.9,116.98,116.78,116.81,64720.0,115.0333,115.1121,114.9152,114.9448,64720.0
2024-10-30 10:45:00,116.81,116.87,116.72,116.85,53670.0,114.9448,115.0038,114.8562,114.9841,53670.0
2024-10-30 10:50:00,116.85,116.86,116.69,116.79,46498.0,114.9841,114.994,114.8267,114.9251,46498.0
2024-10-30 10:55:00,116.79,116.92,116.68,116.7,59535.0,114.9251,115.053,114.8168,114.8365,59535.0
2024-10-30 11:00:00,116.69,116.74,116.62,116.68,43967.0,114.8267,114.8759,114.7578,114.8168,43967.0
2024-10-30 11:05:00,116.65,116.73,116.57,116.73,31667.0,114.7873,114.866,114.7086,114.866,31667.0
2024-10-30 11:10:00,116.7,116.72,116.59,116.6,9439.0,114.8365,114.8562,114.7283,114.7381,9439.0
2024-10-30 11:15:00,116.58,116.66,116.49,116.64,22826.0,114.7184,114.7972,114.6299,114.7775,22826.0
2024-10-30 11:20:00,116.64,116.64,116.53,116.54,17733.0,114.7775,114.7775,114.6692,114.6791,17733.0
2024-10-30 11:25:00,116.53,116.55,116.46,116.55,13354.0,114.6692,114.6889,114.6004,114.6889,13354.0
2024-10-30 11:30:00,116.55,116.74,116.55,116.66,188476.0,114.6889,114.8759,114.6889,114.7972,188476.0
2024-10-30 11:35:00,116.66,116.76,116.63,116.73,37279.0,114.7972,114.8956,114.7676,114.866,37279.0
2024-10-30 11:40:00,116.74,116.79,116.67,116.7,56102.0,114.8759,114.9251,114.807,114.8365,56102.0
2024-10-30 11:45:00,116.69,116.71,116.64,116.68,10017.0,114.8267,114.8464,114.7775,114.8168,10017.0
2024-10-30 11:50:00,116.67,116.8,116.65,116.75,10948.0,114.807,114.9349,114.7873,114.8857,10948.0
2024-10-30 11:55:00,116.75,116.75,116.59,116.61,21516.0,114.8857,114.8857,114.7283,114.748,21516.0
2024-10-30 12:00:00,116.59,116.59,116.53,116.54,10815.0,114.7283,114.7283,114.6692,114.6791,10815.0
2024-10-30 12:05:00,116.55,116.56,116.49,116.53,10214.0,114.6889,114.6988,114.6299,114.6692,10214.0
2024-10-30 12:10:00,116.51,116.53,116.46,116.48,21579.0,114.6496,114.6692,114.6004,114.62,21579.0
2024-10-30 12:15:00,116.48,116.51,116.47,116.48,12019.0,114.62,114.6496,114.6102,114.62,12019.0
2024-10-30 12:20:00,116.47,116.53,116.46,116.47,8528.0,114.6102,114.6692,114.6004,114.6102,8528.0
2024-10-30 12:25:00,116.47,116.47,116.38,116.41,8309.0,114.6102,114.6102,114.5216,114.5512,8309.0
2024-10-30 12:30:00,116.41,116.44,116.35,116.44,9242.0,114.5512,114.5807,114.4921,114.5807,9242.0
2024-10-30 12:35:00,116.45,116.55,116.44,116.53,16367.0,114.5905,114.6889,114.5807,114.6692,16367.0
2024-10-30 12:40:00,116.53,116.54,116.45,116.46,16325.0,114.6692,114.6791,114.5905,114.6004,16325.0
2024-10-30 12:45:00,116.47,116.49,116.42,116.47,16081.0,114.6102,114.6299,114.561,114.6102,16081.0
2024-10-30 12:50:00,116.46,116.47,116.41,116.44,24575.0,114.6004,114.6102,114.5512,114.5807,24575.0
2024-10-30 12:55:00,116.44,116.45,116.36,116.38,24393.0,114.5807,114.5905,114.502,114.5216,24393.0
2024-10-30 13:00:00,116.39,116.45,116.38,116.45,20854.0,114.5315,114.5905,114.5216,114.5905,20854.0
2024-10-30 13:05:00,116.47,116.54,116.47,116.54,9206.0,114.6102,114.6791,114.6102,114.6791,9206.0
2024-10-30 13:10:00,116.53,116.63,116.52,116.57,7369.0,114.6692,114.7676,114.6594,114.7086,7369.0
2024-10-30 13:15:00,116.56,116.62,116.55,116.56,19298.0,114.6988,114.7578,114.6889,114.6988,19298.0
2024-10-30 13:20:00,116.58,116.58,116.52,116.54,24321.0,114.7184,114.7184,114.6594,114.6791,24321.0
2024-10-30 13:25:00,116.55,116.57,116.42,116.48,16602.0,114.6889,114.7086,114.561,114.62,16602.0
2024-10-30 13:30:00,116.48,116.48,116.27,116.27,17904.0,114.62,114.62,114.4134,114.4134,17904.0
2024-10-30 13:35:00,116.29,116.37,116.27,116.3,36286.0,114.4331,114.5118,114.4134,114.4429,36286.0
2024-10-30 13:40:00,116.3,116.36,116.27,116.34,12993.0,114.4429,114.502,114.4134,114.4823,12993.0
2024-10-30 13:45:00,116.33,116.35,116.29,116.32,14120.0,114.4724,114.4921,114.4331,114.4626,14120.0
2024-10-30 13:50:00,116.32,116.35,116.24,116.32,19377.0,114.4626,114.4921,114.3839,114.4626,19377.0
2024-10-30 13:55:00,116.31,116.37,116.3,116.35,9833.0,114.4528,114.5118,114.4429,114.4921,9833.0
2024-10-30 14:00:00,116.36,116.49,116.36,116.47,11445.0,114.502,114.6299,114.502,114.6102,11445.0
2024-10-30 14:05:00,116.48,116.6,116.46,116.49,38017.0,114.62,114.7381,114.6004,114.6299,38017.0
2024-10-30 14:10:00,116.49,116.54,116.48,116.5,10182.0,114.6299,114.6791,114.62,114.6397,10182.0
2024-10-30 14:15:00,116.51,116.52,116.45,116.47,25055.0,114.6496,114.6594,114.5905,114.6102,25055.0
2024-10-30 14:20:00,116.47,116.5,116.41,116.46,25573.0,114.6102,114.6397,114.5512,114.6004,25573.0
2024-10-30 14:25:00,116.47,116.47,116.4,116.41,19717.0,114.6102,114.6102,114.5413,114.5512,19717.0
2024-10-30 14:30:00,116.41,116.43,116.38,116.38,26882.0,114.5512,114.5708,114.5216,114.5216,26882.0
2024-10-30 14:35:00,116.37,116.4,116.28,116.29,25336.0,114.5118,114.5413,114.4232,114.4331,25336.0
2024-10-30 14:40:00,116.3,116.31,116.24,116.27,8049.0,114.4429,114.4528,114.3839,114.4134,8049.0
2024-10-30 14:45:00,116.26,116.31,116.25,116.26,10495.0,114.4035,114.4528,114.3937,114.4035,10495.0
2024-10-30 14:50:00,116.27,116.32,116.26,116.32,6337.0,114.4134,114.4626,114.4035,114.4626,6337.0
2024-10-30 14:55:00,116.33,116.37,116.3,116.31,13571.0,114.4724,114.5118,114.4429,114.4528,13571.0
2024-10-30 15:00:00,116.3,116.3,116.18,116.18,18448.0,114.4429,114.4429,114.3248,114.3248,18448.0
2024-10-30 15:05:00,116.18,116.23,116.12,116.18,19737.0,114.3248,114.374,114.2658,114.3248,19737.0
2024-10-30 15:10:00,116.17,116.25,116.16,116.25,11359.0,114.315,114.3937,114.3051,114.3937,11359.0
2024-10-30 15:15:00,116.25,116.25,116.05,116.13,19444.0,114.3937,114.3937,114.1969,114.2756,19444.0
2024-10-30 15:20:00,116.12,116.17,116.11,116.15,15052.0,114.2658,114.315,114.2559,114.2953,15052.0
2024-10-30 15:25:00,116.16,116.19,116.12,116.14,20344.0,114.3051,114.3347,114.2658,114.2855,20344.0
2024-10-30 15:30:00,116.14,116.14,116.06,116.07,19089.0,114.2855,114.2855,114.2067,114.2166,19089.0
2024-10-30 15:35:00,116.07,116.07,115.97,116.07,27559.0,114.2166,114.2166,114.1182,114.2166,27559.0
2024-10-30 15:40:00,116.07,116.12,116.03,116.03,28005.0,114.2166,114.2658,114.1772,114.1772,28005.0
2024-10-30 15:45:00,116.04,116.06,115.97,115.98,16006.0,114.1871,114.2067,114.1182,114.128,16006.0
2024-10-30 15:50:00,115.98,116.0,115.89,115.93,48412.0,114.128,114.1477,114.0395,114.0788,48412.0
2024-10-30 15:55:00,115.92,115.94,115.74,115.77,95418.0,114.069,114.0887,113.8919,113.9214,95418.0
2024-10-31 09:30:00,115.59,115.93,115.49,115.64,101670.0,113.7442,114.0788,113.6458,113.7935,101670.0
2024-10-31 09:35:00,115.64,115.99,115.53,115.9,75833.0,113.7935,114.1379,113.6852,114.0493,75833.0
2024-10-31 09:40:00,115.87,115.97,115.81,115.85,36079.0,114.0198,114.1182,113.9607,114.0001,36079.0
2024-10-31 09:45:00,115.81,115.82,115.37,115.41,34858.0,113.9607,113.9706,113.5278,113.5671,34858.0
2024-10-31 09:50:00,115.42,115.51,115.2,115.24,40548.0,113.577,113.6655,113.3605,113.3998,40548.0
2024-10-31 09:55:00,115.24,115.58,115.23,115.57,55243.0,113.3998,113.7344,113.39,113.7246,55243.0
2024-10-31 10:00:00,115.51,115.59,115.26,115.27,26808.0,113.6655,113.7442,113.4195,113.4294,26808.0
2024-10-31 10:05:00,115.23,115.28,115.07,115.28,38832.0,113.39,113.4392,113.2326,113.4392,38832.0
2024-10-31 10:10:00,115.27,115.36,115.17,115.17,48101.0,113.4294,113.5179,113.331,113.331,48101.0
2024-10-31 10:15:00,115.19,115.59,115.19,115.53,27004.0,113.3506,113.7442,113.3506,113.6852,27004.0
2024-10-31 10:20:00,115.54,115.62,115.44,115.49,52797.0,113.695,113.7738,113.5966,113.6458,52797.0
2024-10-31 10:25:00,115.47,115.55,115.21,115.27,36265.0,113.6262,113.7049,113.3703,113.4294,36265.0
2024-10-31 10:30:00,115.24,115.4,115.14,115.33,19348.0,113.3998,113.5573,113.3014,113.4884,19348.0
2024-10-31 10:35:00,115.29,115.34,115.14,115.14,17096.0,113.449,113.4982,113.3014,113.3014,17096.0
2024-10-31 10:40:00,115.12,115.13,114.96,114.98,22575.0,113.2818,113.2916,113.1243,113.144,22575.0
2024-10-31 10:45:00,114.97,115.02,114.8,114.84,15351.0,113.1341,113.1834,112.9669,113.0062,15351.0
2024-10-31 10:50:00,114.83,114.86,114.73,114.73,26410.0,112.9964,113.0259,112.898,112.898,26410.0
2024-10-31 10:55:00,114.72,114.77,114.63,114.66,30674.0,112.8881,112.9373,112.7996,112.8291,30674.0
2024-10-31 11:00:00,114.62,114.65,114.42,114.45,56204.0,112.7897,112.8193,112.5929,112.6225,56204.0
2024-10-31 11:05:00,114.45,114.7,114.44,114.6,33925.0,112.6225,112.8685,112.6126,112.7701,33925.0
2024-10-31 11:10:00,114.59,114.66,114.55,114.59,43913.0,112.7602,112.8291,112.7209,112.7602,43913.0
2024-10-31 11:15:00,114.55,114.71,114.53,114.64,20250.0,112.7209,112.8783,112.7012,112.8094,20250.0
2024-10-31 11:20:00,114.62,114.91,114.62,114.86,14042.0,112.7897,113.0751,112.7897,113.0259,14042.0
2024-10-31 11:25:00,114.85,114.85,114.7,114.73,14738.0,113.0161,113.0161,112.8685,112.898,14738.0
2024-10-31 11:30:00,114.81,114.81,114.69,114.8,9618.0,112.9767,112.9767,112.8586,112.9669,9618.0
2024-10-31 11:35:00,114.78,114.86,114.74,114.81,14763.0,112.9472,113.0259,112.9078,112.9767,14763.0
2024-10-31 11:40:00,114.8,114.92,114.75,114.92,13477.0,112.9669,113.0849,112.9177,113.0849,13477.0
2024-10-31 11:45:00,114.93,114.97,114.86,114.86,17965.0,113.0948,113.1341,113.0259,113.0259,17965.0
2024-10-31 11:50:00,114.87,114.92,114.77,114.78,39934.0,113.0357,113.0849,112.9373,112.9472,39934.0
2024-10-31 11:55:00,114.78,114.91,114.77,114.91,15338.0,112.9472,113.0751,112.9373,113.0751,15338.0
2024-10-31 12:00:00,114.91,114.97,114.85,114.97,17173.0,113.0751,113.1341,113.0161,113.1341,17173.0
2024-10-31 12:05:00,114.95,115.01,114.89,114.94,16185.0,113.1145,113.1735,113.0554,113.1046,16185.0
2024-10-31 12:10:00,114.93,115.08,114.93,115.05,12903.0,113.0948,113.2424,113.0948,113.2129,12903.0
2024-10-31 12:15:00,115.06,115.1,114.99,115.04,11081.0,113.2227,113.2621,113.1538,113.203,11081.0
2024-10-31 12:20:00,115.04,115.21,115.04,115.07,29463.0,113.203,113.3703,113.203,113.2326,29463.0
2024-10-31 12:25:00,115.06,115.1,115.0,115.08,10734.0,113.2227,113.2621,113.1637,113.2424,10734.0
2024-10-31 12:30:00,115.07,115.1,114.95,114.95,6694.0,113.2326,113.2621,113.1145,113.1145,6694.0
2024-10-31 12:35:00,114.96,114.98,114.87,114.91,18429.0,113.1243,113.144,113.0357,113.0751,18429.0
2024-10-31 12:40:00,114.92,114.98,114.87,114.93,14090.0,113.0849,113.144,113.0357,113.0948,14090.0
2024-10-31 12:45:00,114.94,114.95,114.85,114.88,10578.0,113.1046,113.1145,113.0161,113.0456,10578.0
2024-10-31 12:50:00,114.89,114.91,114.85,114.89,50345.0,113.0554,113.0751,113.0161,113.0554,50345.0
2024-10-31 12:55:00,114.9,114.9,114.79,114.89,14671.0,113.0653,113.0653,112.957,113.0554,14671.0
2024-10-31 13:00:00,114.89,115.05,114.88,115.04,7099.0,113.0554,113.2129,113.0456,113.203,7099.0
2024-10-31 13:05:00,115.05,115.16,115.0,115.16,13940.0,113.2129,113.3211,113.1637,113.3211,13940.0
2024-10-31 13:10:00,115.16,115.18,115.07,115.12,12651.0,113.3211,113.3408,113.2326,113.2818,12651.0
2024-10-31 13:15:00,115.12,115.13,115.06,115.09,16534.0,113.2818,113.2916,113.2227,113.2522,16534.0
2024-10-31 13:20:00,115.11,115.21,115.1,115.16,17884.0,113.2719,113.3703,113.2621,113.3211,17884.0
2024-10-31 13:25:00,115.17,115.2,115.07,115.1,16339.0,113.331,113.3605,113.2326,113.2621,16339.0
2024-10-31 13:30:00,115.08,115.1,114.94,114.98,21644.0,113.2424,113.2621,113.1046,113.144,21644.0
2024-10-31 13:35:00,115.0,115.01,114.89,114.89,24621.0,113.1637,113.1735,113.0554,113.0554,24621.0
2024-10-31 13:40:00,114.91,114.94,114.85,114.86,11039.0,113.0751,113.1046,113.0161,113.0259,11039.0
2024-10-31 13:45:00,114.87,114.94,114.8,114.93,9557.0,113.0357,113.1046,112.9669,113.0948,9557.0
2024-10-31 13:50:00,114.93,114.95,114.84,114.84,9826.0,113.0948,113.1145,113.0062,113.0062,9826.0
2024-10-31 13:55:00,114.85,114.92,114.84,114.88,14206.0,113.0161,113.0849,113.0062,113.0456,14206.0
2024-10-31 14:00:00,114.87,114.89,114.77,114.8,12610.0,113.0357,113.0554,112.9373,112.9669,12610.0
2024-10-31 14:05:00,114.81,114.86,114.76,114.8,49314.0,112.9767,113.0259,112.9275,112.9669,49314.0
2024-10-31 14:10:00,114.8,114.92,114.78,114.91,13180.0,112.9669,113.0849,112.9472,113.0751,13180.0
2024-10-31 14:15:00,114.9,114.92,114.79,114.8,11953.0,113.0653,113.0849,112.957,112.9669,11953.0
2024-10-31 14:20:00,114.81,114.85,114.76,114.81,17739.0,112.9767,113.0161,112.9275,112.9767,17739.0
2024-10-31 14:25:00,114.84,114.84,114.71,114.73,14426.0,113.0062,113.0062,112.8783,112.898,14426.0
2024-10-31 14:30:00,114.73,114.82,114.56,114.61,60463.0,112.898,112.9865,112.7307,112.7799,60463.0
2024-10-31 14:35:00,114.62,114.71,114.56,114.68,29815.0,112.7897,112.8783,112.7307,112.8488,29815.0
2024-10-31 14:40:00,114.68,114.73,114.58,114.63,9531.0,112.8488,112.898,112.7504,112.7996,9531.0
2024-10-31 14:45:00,114.66,114.69,114.6,114.61,17324.0,112.8291,112.8586,112.7701,112.7799,17324.0
2024-10-31 14:50:00,114.65,114.73,114.58,114.73,19685.0,112.8193,112.898,112.7504,112.898,19685.0
2024-10-31 14:55:00,114.71,114.78,114.67,114.73,21222.0,112.8783,112.9472,112.8389,112.898,21222.0
2024-10-31 15:00:00,114.73,114.77,114.66,114.69,23923.0,112.898,112.9373,112.8291,112.8586,23923.0
2024-10-31 15:05:00,114.69,114.77,114.66,114.73,25572.0,112.8586,112.9373,112.8291,112.898,25572.0
2024-10-31 15:10:00,114.73,114.73,114.62,114.67,17533.0,112.898,112.898,112.7897,112.8389,17533.0
2024-10-31 15:15:00,114.69,114.69,114.58,114.64,14968.0,112.8586,112.8586,112.7504,112.8094,14968.0
2024-10-31 15:20:00,114.64,114.72,114.62,114.67,22973.0,112.8094,112.8881,112.7897,112.8389,22973.0
2024-10-31 15:25:00,114.66,114.66,114.55,114.61,19098.0,112.8291,112.8291,112.7209,112.7799,19098.0
2024-10-31 15:30:00,114.6,114.61,114.48,114.53,30535.0,112.7701,112.7799,112.652,112.7012,30535.0
2024-10-31 15:35:00,114.52,114.55,114.46,114.47,19395.0,112.6913,112.7209,112.6323,112.6421,19395.0
2024-10-31 15:40:00,114.45,114.51,114.44,114.45,22495.0,112.6225,112.6815,112.6126,112.6225,22495.0
2024-10-31 15:45:00,114.45,114.54,114.41,114.53,41339.0,112.6225,112.711,112.5831,112.7012,41339.0
2024-10-31 15:50:00,114.53,114.54,114.22,114.23,157012.0,112.7012,112.711,112.3961,112.406,157012.0
2024-10-31 15:55:00,114.23,114.23,113.9,113.91,220926.0,112.406,112.406,112.0812,112.0911,220926.0
2024-11-01 09:30:00,114.75,114.89,114.51,114.78,77636.0,112.9177,113.0554,112.6815,112.9472,77636.0
2024-11-01 09:35:00,114.79,115.2,114.78,115.2,29339.0,112.957,113.3605,112.9472,113.3605,29339.0
2024-11-01 09:40:00,115.16,115.25,114.98,115.03,26690.0,113.3211,113.4097,113.144,113.1932,26690.0
2024-11-01 09:45:00,115.03,115.2,114.87,115.2,21493.0,113.1932,113.3605,113.0357,113.3605,21493.0
2024-11-01 09:50:00,115.19,115.23,115.04,115.22,108964.0,113.3506,113.39,113.203,113.3802,108964.0
2024-11-01 09:55:00,115.16,115.23,115.09,115.14,16349.0,113.3211,113.39,113.2522,113.3014,16349.0
2024-11-01 10:00:00,115.16,115.37,114.73,114.95,74230.0,113.3211,113.5278,112.898,113.1145,74230.0
2024-11-01 10:05:00,114.9,115.12,114.9,115.11,12224.0,113.0653,113.2818,113.0653,113.2719,12224.0
2024-11-01 10:10:00,115.08,115.17,115.05,115.17,15279.0,113.2424,113.331,113.2129,113.331,15279.0
2024-11-01 10:15:00,115.14,115.35,115.11,115.35,33087.0,113.3014,113.5081,113.2719,113.5081,33087.0
2024-11-01 10:20:00,115.32,115.41,115.3,115.36,10675.0,113.4786,113.5671,113.4589,113.5179,10675.0
2024-11-01 10:25:00,115.36,115.39,115.28,115.39,12332.0,113.5179,113.5474,113.4392,113.5474,12332.0
2024-11-01 10:30:00,115.4,115.41,115.19,115.21,26775.0,113.5573,113.5671,113.3506,113.3703,26775.0
2024-11-01 10:35:00,115.23,115.25,114.98,115.06,47672.0,113.39,113.4097,113.144,113.2227,47672.0
2024-11-01 10:40:00,115.07,115.07,114.8,114.93,34924.0,113.2326,113.2326,112.9669,113.0948,34924.0
2024-11-01 10:45:00,114.94,114.98,114.75,114.93,21212.0,113.1046,113.144,112.9177,113.0948,21212.0
2024-11-01 10:50:00,114.9,114.9,114.55,114.69,31453.0,113.0653,113.0653,112.7209,112.8586,31453.0
2024-11-01 10:55:00,114.69,114.83,114.63,114.82,25571.0,112.8586,112.9964,112.7996,112.9865,25571.0
2024-11-01 11:00:00,114.84,114.9,114.76,114.9,10761.0,113.0062,113.0653,112.9275,113.0653,10761.0
2024-11-01 11:05:00,114.86,114.87,114.67,114.67,38263.0,113.0259,113.0357,112.8389,112.8389,38263.0
2024-11-01 11:10:00,114.67,114.96,114.63,114.96,11241.0,112.8389,113.1243,112.7996,113.1243,11241.0
2024-11-01 11:15:00,114.93,115.01,114.91,115.01,18879.0,113.0948,113.1735,113.0751,113.1735,18879.0
2024-11-01 11:20:00,115.0,115.06,114.94,115.05,22404.0,113.1637,113.2227,113.1046,113.2129,22404.0
2024-11-01 11:25:00,115.05,115.12,115.02,115.12,20075.0,113.2129,113.2818,113.1834,113.2818,20075.0
2024-11-01 11:30:00,115.11,115.11,114.95,115.04,25374.0,113.2719,113.2719,113.1145,113.203,25374.0
2024-11-01 11:35:00,115.03,115.06,114.93,115.0,28818.0,113.1932,113.2227,113.0948,113.1637,28818.0
2024-11-01 11:40:00,114.97,115.05,114.96,115.03,197507.0,113.1341,113.2129,113.1243,113.1932,197507.0
2024-11-01 11:45:00,115.04,115.04,114.88,114.88,39592.0,113.203,113.203,113.0456,113.0456,39592.0
2024-11-01 11:50:00,114.83,114.97,114.76,114.97,28107.0,112.9964,113.1341,112.9275,113.1341,28107.0
2024-11-01 11:55:00,114.97,114.97,114.79,114.79,12497.0,113.1341,113.1341,112.957,112.957,12497.0
2024-11-01 12:00:00,114.82,114.98,114.82,114.97,11188.0,112.9865,113.144,112.9865,113.1341,11188.0
2024-11-01 12:05:00,114.96,114.98,114.91,114.97,25265.0,113.1243,113.144,113.0751,113.1341,25265.0
2024-11-01 12:10:00,114.97,114.97,114.85,114.86,14633.0,113.1341,113.1341,113.0161,113.0259,14633.0
2024-11-01 12:15:00,114.89,114.9,114.8,114.87,59955.0,113.0554,113.0653,112.9669,113.0357,59955.0
2024-11-01 12:20:00,114.87,114.87,114.78,114.8,52849.0,113.0357,113.0357,112.9472,112.9669,52849.0
2024-11-01 12:25:00,114.8,114.84,114.72,114.74,209918.0,112.9669,113.0062,112.8881,112.9078,209918.0
2024-11-01 12:30:00,114.75,114.82,114.72,114.8,20210.0,112.9177,112.9865,112.8881,112.9669,20210.0
2024-11-01 12:35:00,114.78,114.78,114.66,114.71,9389.0,112.9472,112.9472,112.8291,112.8783,9389.0
2024-11-01 12:40:00,114.7,114.7,114.45,114.48,21599.0,112.8685,112.8685,112.6225,112.652,21599.0
2024-11-01 12:45:00,114.48,114.49,114.38,114.43,23358.0,112.652,112.6618,112.5536,112.6028,23358.0
2024-11-01 12:50:00,114.42,114.48,114.41,114.44,16213.0,112.5929,112.652,112.5831,112.6126,16213.0
2024-11-01 12:55:00,114.45,114.46,114.35,114.38,26385.0,112.6225,112.6323,112.524,112.5536,26385.0
2024-11-01 13:00:00,114.39,114.44,114.33,114.42,61251.0,112.5634,112.6126,112.5044,112.5929,61251.0
2024-11-01 13:05:00,114.42,114.43,114.27,114.37,25889.0,112.5929,112.6028,112.4453,112.5437,25889.0
2024-11-01 13:10:00,114.36,114.45,114.31,114.44,35438.0,112.5339,112.6225,112.4847,112.6126,35438.0
2024-11-01 13:15:00,114.42,114.47,114.41,114.46,25349.0,112.5929,112.6421,112.5831,112.6323,25349.0
2024-11-01 13:20:00,114.47,114.62,114.47,114.56,9092.0,112.6421,112.7897,112.6421,112.7307,9092.0
2024-11-01 13:25:00,114.53,114.57,114.5,114.56,15585.0,112.7012,112.7405,112.6717,112.7307,15585.0
2024-11-01 13:30:00,114.55,114.56,114.31,114.31,22646.0,112.7209,112.7307,112.4847,112.4847,22646.0
2024-11-01 13:35:00,114.33,114.34,114.19,114.21,41883.0,112.5044,112.5142,112.3666,112.3863,41883.0
2024-11-01 13:40:00,114.17,114.2,114.11,114.15,11308.0,112.3469,112.3764,112.2879,112.3272,11308.0
2024-11-01 13:45:00,114.13,114.21,114.13,114.17,11437.0,112.3076,112.3863,112.3076,112.3469,11437.0
2024-11-01 13:50:00,114.16,114.28,114.16,114.26,44828.0,112.3371,112.4552,112.3371,112.4355,44828.0
2024-11-01 13:55:00,114.26,114.27,114.15,114.15,16847.0,112.4355,112.4453,112.3272,112.3272,16847.0
2024-11-01 14:00:00,114.16,114.26,114.14,114.24,19491.0,112.3371,112.4355,112.3174,112.4158,19491.0
2024-11-01 14:05:00,114.25,114.25,114.08,114.12,31293.0,112.4256,112.4256,112.2584,112.2977,31293.0
2024-11-01 14:10:00,114.12,114.14,114.07,114.13,14184.0,112.2977,112.3174,112.2485,112.3076,14184.0
2024-11-01 14:15:00,114.13,114.2,114.08,114.16,66704.0,112.3076,112.3764,112.2584,112.3371,66704.0
2024-11-01 14:20:00,114.15,114.35,114.11,114.35,11983.0,112.3272,112.524,112.2879,112.524,11983.0
2024-11-01 14:25:00,114.34,114.34,114.27,114.32,12308.0,112.5142,112.5142,112.4453,112.4945,12308.0
2024-11-01 14:30:00,114.28,114.35,114.23,114.32,37241.0,112.4552,112.524,112.406,112.4945,37241.0
2024-11-01 14:35:00,114.32,114.4,114.3,114.36,8622.0,112.4945,112.5733,112.4748,112.5339,8622.0
2024-11-01 14:40:00,114.35,114.4,114.31,114.4,16805.0,112.524,112.5733,112.4847,112.5733,16805.0
2024-11-01 14:45:00,114.39,114.44,114.33,114.36,30922.0,112.5634,112.6126,112.5044,112.5339,30922.0
2024-11-01 14:50:00,114.37,114.41,114.35,114.4,20914.0,112.5437,112.5831,112.524,112.5733,20914.0
2024-11-01 14:55:00,114.39,114.46,114.36,114.44,16761.0,112.5634,112.6323,112.5339,112.6126,16761.0
2024-11-01 15:00:00,114.43,114.45,114.29,114.34,18976.0,112.6028,112.6225,112.465,112.5142,18976.0
2024-11-01 15:05:00,114.35,114.48,114.32,114.45,32872.0,112.524,112.652,112.4945,112.6225,32872.0
2024-11-01 15:10:00,114.45,114.49,114.42,114.44,18380.0,112.6225,112.6618,112.5929,112.6126,18380.0
2024-11-01 15:15:00,114.43,114.46,114.39,114.41,32276.0,112.6028,112.6323,112.5634,112.5831,32276.0
2024-11-01 15:20:00,114.41,114.44,114.35,114.38,29750.0,112.5831,112.6126,112.524,112.5536,29750.0
2024-11-01 15:25:00,114.38,114.4,114.23,114.28,35233.0,112.5536,112.5733,112.406,112.4552,35233.0
2024-11-01 15:30:00,114.27,114.28,114.16,114.23,39819.0,112.4453,112.4552,112.3371,112.406,39819.0
2024-11-01 15:35:00,114.24,114.32,114.21,114.25,23455.0,112.4158,112.4945,112.3863,112.4256,23455.0
2024-11-01 15:40:00,114.23,114.35,114.22,114.31,32110.0,112.406,112.524,112.3961,112.4847,32110.0
2024-11-01 15:45:00,114.3,114.31,114.25,114.28,22211.0,112.4748,112.4847,112.4256,112.4552,22211.0
2024-11-01 15:50:00,114.27,114.31,114.17,114.29,53375.0,112.4453,112.4847,112.3469,112.465,53375.0
2024-11-01 15:55:00,114.28,114.42,114.26,114.35,67011.0,112.4552,112.5929,112.4355,112.524,67011.0
2024-11-04 09:30:00,114.14,114.4,114.0,114.13,74556.0,112.3174,112.5733,112.1796,112.3076,74556.0
2024-11-04 09:35:00,114.14,114.41,113.97,114.41,33250.0,112.3174,112.5831,112.1501,112.5831,33250.0
2024-11-04 09:40:00,114.39,114.65,114.37,114.62,53374.0,112.5634,112.8193,112.5437,112.7897,53374.0
2024-11-04 09:45:00,114.65,114.82,114.63,114.66,39497.0,112.8193,112.9865,112.7996,112.8291,39497.0
2024-11-04 09:50:00,114.66,114.66,114.47,114.61,31416.0,112.8291,112.8291,112.6421,112.7799,31416.0
2024-11-04 09:55:00,114.61,114.77,114.61,114.73,27508.0,112.7799,112.9373,112.7799,112.898,27508.0
2024-11-04 10:00:00,114.72,114.94,114.68,114.92,72805.0,112.8881,113.1046,112.8488,113.0849,72805.0
2024-11-04 10:05:00,114.93,115.14,114.93,115.08,29178.0,113.0948,113.3014,113.0948,113.2424,29178.0
2024-11-04 10:10:00,115.08,115.19,115.04,115.15,43658.0,113.2424,113.3506,113.203,113.3113,43658.0
2024-11-04 10:15:00,115.17,115.32,115.13,115.27,19054.0,113.331,113.4786,113.2916,113.4294,19054.0
2024-11-04 10:20:00,115.27,115.34,115.22,115.34,38181.0,113.4294,113.4982,113.3802,113.4982,38181.0
2024-11-04 10:25:00,115.34,115.46,115.32,115.41,23332.0,113.4982,113.6163,113.4786,113.5671,23332.0
2024-11-04 10:30:00,115.43,115.57,115.33,115.53,31244.0,113.5868,113.7246,113.4884,113.6852,31244.0
2024-11-04 10:35:00,115.51,115.75,115.51,115.62,47401.0,113.6655,113.9017,113.6655,113.7738,47401.0
2024-11-04 10:40:00,115.62,115.65,115.53,115.6,42889.0,113.7738,113.8033,113.6852,113.7541,42889.0
2024-11-04 10:45:00,115.62,115.66,115.36,115.54,11790.0,113.7738,113.8131,113.5179,113.695,11790.0
2024-11-04 10:50:00,115.52,115.61,115.48,115.58,30831.0,113.6754,113.7639,113.636,113.7344,30831.0
2024-11-04 10:55:00,115.55,115.56,115.41,115.48,15307.0,113.7049,113.7147,113.5671,113.636,15307.0
2024-11-04 11:00:00,115.49,115.51,115.4,115.42,26417.0,113.6458,113.6655,113.5573,113.577,26417.0
2024-11-04 11:05:00,115.41,115.6,115.39,115.57,75728.0,113.5671,113.7541,113.5474,113.7246,75728.0
2024-11-04 11:10:00,115.6,115.69,115.6,115.64,16332.0,113.7541,113.8427,113.7541,113.7935,16332.0
2024-11-04 11:15:00,115.6,115.67,115.55,115.55,14119.0,113.7541,113.823,113.7049,113.7049,14119.0
2024-11-04 11:20:00,115.56,115.66,115.53,115.63,45895.0,113.7147,113.8131,113.6852,113.7836,45895.0
2024-11-04 11:25:00,115.63,115.65,115.42,115.45,14354.0,113.7836,113.8033,113.577,113.6065,14354.0
2024-11-04 11:30:00,115.42,115.43,115.26,115.33,17237.0,113.577,113.5868,113.4195,113.4884,17237.0
2024-11-04 11:35:00,115.34,115.35,115.19,115.23,12499.0,113.4982,113.5081,113.3506,113.39,12499.0
2024-11-04 11:40:00,115.2,115.29,115.11,115.14,16329.0,113.3605,113.449,113.2719,113.3014,16329.0
2024-11-04 11:45:00,115.14,115.15,115.06,115.06,15134.0,113.3014,113.3113,113.2227,113.2227,15134.0
2024-11-04 11:50:00,115.03,115.11,115.01,115.02,32589.0,113.1932,113.2719,113.1735,113.1834,32589.0
2024-11-04 11:55:00,115.0,115.06,114.93,115.0,14346.0,113.1637,113.2227,113.0948,113.1637,14346.0
2024-11-04 12:00:00,115.01,115.03,114.93,114.96,40843.0,113.1735,113.1932,113.0948,113.1243,40843.0
2024-11-04 12:05:00,114.95,115.04,114.89,114.91,10525.0,113.1145,113.203,113.0554,113.0751,10525.0
2024-11-04 12:10:00,114.91,115.15,114.91,115.14,22917.0,113.0751,113.3113,113.0751,113.3014,22917.0
2024-11-04 12:15:00,115.14,115.2,115.1,115.17,7867.0,113.3014,113.3605,113.2621,113.331,7867.0
2024-11-04 12:20:00,115.19,115.39,115.18,115.37,8537.0,113.3506,113.5474,113.3408,113.5278,8537.0
2024-11-04 12:25:00,115.38,115.46,115.34,115.43,11335.0,113.5376,113.6163,113.4982,113.5868,11335.0
2024-11-04 12:30:00,115.44,115.51,115.42,115.43,15512.0,113.5966,113.6655,113.577,113.5868,15512.0
2024-11-04 12:35:00,115.45,115.47,115.39,115.46,14117.0,113.6065,113.6262,113.5474,113.6163,14117.0
2024-11-04 12:40:00,115.44,115.51,115.42,115.46,11700.0,113.5966,113.6655,113.577,113.6163,11700.0
2024-11-04 12:45:00,115.47,115.51,115.42,115.51,6199.0,113.6262,113.6655,113.577,113.6655,6199.0
2024-11-04 12:50:00,115.51,115.52,115.46,115.49,11833.0,113.6655,113.6754,113.6163,113.6458,11833.0
2024-11-04 12:55:00,115.48,115.49,115.41,115.41,8368.0,113.636,113.6458,113.5671,113.5671,8368.0
2024-11-04 13:00:00,115.4,115.42,115.24,115.25,12544.0,113.5573,113.577,113.3998,113.4097,12544.0
2024-11-04 13:05:00,115.26,115.32,115.08,115.14,12893.0,113.4195,113.4786,113.2424,113.3014,12893.0
2024-11-04 13:10:00,115.14,115.3,115.13,115.22,39125.0,113.3014,113.4589,113.2916,113.3802,39125.0
2024-11-04 13:15:00,115.23,115.26,115.21,115.25,7415.0,113.39,113.4195,113.3703,113.4097,7415.0
2024-11-04 13:20:00,115.21,115.28,115.19,115.26,47992.0,113.3703,113.4392,113.3506,113.4195,47992.0
2024-11-04 13:25:00,115.26,115.34,115.22,115.28,24593.0,113.4195,113.4982,113.3802,113.4392,24593.0
2024-11-04 13:30:00,115.25,115.34,115.22,115.34,13021.0,113.4097,113.4982,113.3802,113.4982,13021.0
2024-11-04 13:35:00,115.37,115.38,115.31,115.34,19044.0,113.5278,113.5376,113.4687,113.4982,19044.0
2024-11-04 13:40:00,115.35,115.43,115.33,115.38,11135.0,113.5081,113.5868,113.4884,113.5376,11135.0
2024-11-04 13:45:00,115.38,115.44,115.36,115.37,9956.0,113.5376,113.5966,113.5179,113.5278,9956.0
2024-11-04 13:50:00,115.38,115.39,115.3,115.31,35367.0,113.5376,113.5474,113.4589,113.4687,35367.0
2024-11-04 13:55:00,115.3,115.34,115.25,115.27,8240.0,113.4589,113.4982,113.4097,113.4294,8240.0
2024-11-04 14:00:00,115.27,115.32,115.23,115.23,8268.0,113.4294,113.4786,113.39,113.39,8268.0
2024-11-04 14:05:00,115.23,115.3,115.22,115.27,29868.0,113.39,113.4589,113.3802,113.4294,29868.0
2024-11-04 14:10:00,115.27,115.31,115.26,115.26,30159.0,113.4294,113.4687,113.4195,113.4195,30159.0
2024-11-04 14:15:00,115.29,115.29,115.19,115.19,14978.0,113.449,113.449,113.3506,113.3506,14978.0
2024-11-04 14:20:00,115.19,115.23,115.17,115.18,10578.0,113.3506,113.39,113.331,113.3408,10578.0
2024-11-04 14:25:00,115.18,115.2,115.04,115.05,11136.0,113.3408,113.3605,113.203,113.2129,11136.0
2024-11-04 14:30:00,115.04,115.12,115.0,115.12,12864.0,113.203,113.2818,113.1637,113.2818,12864.0
2024-11-04 14:35:00,115.13,115.14,115.1,115.14,25869.0,113.2916,113.3014,113.2621,113.3014,25869.0
2024-11-04 14:40:00,115.14,115.14,114.97,114.98,18768.0,113.3014,113.3014,113.1341,113.144,18768.0
2024-11-04 14:45:00,114.97,115.01,114.95,114.98,25857.0,113.1341,113.1735,113.1145,113.144,25857.0
2024-11-04 14:50:00,114.98,115.0,114.94,114.96,32095.0,113.144,113.1637,113.1046,113.1243,32095.0
2024-11-04 14:55:00,114.97,115.03,114.95,114.96,28293.0,113.1341,113.1932,113.1145,113.1243,28293.0
2024-11-04 15:00:00,114.95,115.04,114.93,115.01,28764.0,113.1145,113.203,113.0948,113.1735,28764.0
2024-11-04 15:05:00,115.01,115.08,114.99,115.08,16194.0,113.1735,113.2424,113.1538,113.2424,16194.0
2024-11-04 15:10:00,115.07,115.07,115.0,115.02,44106.0,113.2326,113.2326,113.1637,113.1834,44106.0
2024-11-04 15:15:00,115.02,115.05,114.95,115.02,40420.0,113.1834,113.2129,113.1145,113.1834,40420.0
2024-11-04 15:20:00,115.03,115.07,114.94,115.07,28207.0,113.1932,113.2326,113.1046,113.2326,28207.0
2024-11-04 15:25:00,115.07,115.12,115.03,115.04,24020.0,113.2326,113.2818,113.1932,113.203,24020.0
2024-11-04 15:30:00,115.04,115.07,114.96,114.96,24465.0,113.203,113.2326,113.1243,113.1243,24465.0
2024-11-04 15:35:00,114.96,114.96,114.82,114.84,32889.0,113.1243,113.1243,112.9865,113.0062,32889.0
2024-11-04 15:40:00,114.84,115.15,114.83,115.0,42249.0,113.0062,113.3113,112.9964,113.1637,42249.0
2024-11-04 15:45:00,115.0,115.03,114.94,114.95,17060.0,113.1637,113.1932,113.1046,113.1145,17060.0
2024-11-04 15:50:00,114.96,114.96,114.82,114.91,37184.0,113.1243,113.1243,112.9865,113.0751,37184.0
2024-11-04 15:55:00,114.9,114.99,114.84,114.99,63693.0,113.0653,113.1538,113.0062,113.1538,63693.0
2024-11-05 09:30:00,114.78,115.03,114.59,114.99,71397.0,112.9472,113.1932,112.7602,113.1538,71397.0
2024-11-05 09:35:00,115.0,115.28,114.93,115.28,18445.0,113.1637,113.4392,113.0948,113.4392,18445.0
2024-11-05 09:40:00,115.3,115.63,115.27,115.6,77193.0,113.4589,113.7836,113.4294,113.7541,77193.0
2024-11-05 09:45:00,115.6,115.78,115.4,115.67,18169.0,113.7541,113.9312,113.5573,113.823,18169.0
2024-11-05 09:50:00,115.69,115.98,115.6,115.93,35287.0,113.8427,114.128,113.7541,114.0788,35287.0
2024-11-05 09:55:00,115.9,115.99,115.8,115.99,16471.0,114.0493,114.1379,113.9509,114.1379,16471.0
2024-11-05 10:00:00,116.0,116.23,115.85,116.21,34509.0,114.1477,114.374,114.0001,114.3543,34509.0
2024-11-05 10:05:00,116.2,116.22,115.95,116.05,19855.0,114.3445,114.3642,114.0985,114.1969,19855.0
2024-11-05 10:10:00,116.06,116.1,115.89,116.1,14111.0,114.2067,114.2461,114.0395,114.2461,14111.0
2024-11-05 10:15:00,116.05,116.18,115.98,116.09,28735.0,114.1969,114.3248,114.128,114.2363,28735.0
2024-11-05 10:20:00,116.1,116.16,116.01,116.16,9542.0,114.2461,114.3051,114.1575,114.3051,9542.0
2024-11-05 10:25:00,116.17,116.22,115.9,115.92,18095.0,114.315,114.3642,114.0493,114.069,18095.0
2024-11-05 10:30:00,115.93,116.0,115.85,115.91,33305.0,114.0788,114.1477,114.0001,114.0591,33305.0
2024-11-05 10:35:00,115.92,116.23,115.89,116.23,20601.0,114.069,114.374,114.0395,114.374,20601.0
2024-11-05 10:40:00,116.2,116.4,116.15,116.4,24528.0,114.3445,114.5413,114.2953,114.5413,24528.0
2024-11-05 10:45:00,116.36,116.43,116.3,116.34,44198.0,114.502,114.5708,114.4429,114.4823,44198.0
2024-11-05 10:50:00,116.36,116.37,116.14,116.19,15136.0,114.502,114.5118,114.2855,114.3347,15136.0
2024-11-05 10:55:00,116.16,116.16,116.04,116.05,28634.0,114.3051,114.3051,114.1871,114.1969,28634.0
2024-11-05 11:00:00,116.06,116.2,116.0,116.2,22709.0,114.2067,114.3445,114.1477,114.3445,22709.0
2024-11-05 11:05:00,116.19,116.29,116.13,116.22,12387.0,114.3347,114.4331,114.2756,114.3642,12387.0
2024-11-05 11:10:00,116.21,116.33,116.2,116.27,8542.0,114.3543,114.4724,114.3445,114.4134,8542.0
2024-11-05 11:15:00,116.27,116.3,116.16,116.22,10694.0,114.4134,114.4429,114.3051,114.3642,10694.0
2024-11-05 11:20:00,116.2,116.27,116.16,116.26,12131.0,114.3445,114.4134,114.3051,114.4035,12131.0
2024-11-05 11:25:00,116.23,116.23,116.12,116.14,11509.0,114.374,114.374,114.2658,114.2855,11509.0
2024-11-05 11:30:00,116.14,116.32,116.14,116.32,20014.0,114.2855,114.4626,114.2855,114.4626,20014.0
2024-11-05 11:35:00,116.3,116.33,116.23,116.31,12711.0,114.4429,114.4724,114.374,114.4528,12711.0
2024-11-05 11:40:00,116.32,116.4,116.29,116.4,17342.0,114.4626,114.5413,114.4331,114.5413,17342.0
2024-11-05 11:45:00,116.39,116.5,116.36,116.46,9507.0,114.5315,114.6397,114.502,114.6004,9507.0
2024-11-05 11:50:00,116.45,116.56,116.45,116.52,12297.0,114.5905,114.6988,114.5905,114.6594,12297.0
2024-11-05 11:55:00,116.52,116.53,116.47,116.48,3719.0,114.6594,114.6692,114.6102,114.62,3719.0
2024-11-05 12:00:00,116.51,116.51,116.36,116.4,26992.0,114.6496,114.6496,114.502,114.5413,26992.0
2024-11-05 12:05:00,116.4,116.46,116.39,116.45,9263.0,114.5413,114.6004,114.5315,114.5905,9263.0
2024-11-05 12:10:00,116.49,116.5,116.45,116.48,7050.0,114.6299,114.6397,114.5905,114.62,7050.0
2024-11-05 12:15:00,116.49,116.54,116.49,116.54,4835.0,114.6299,114.6791,114.6299,114.6791,4835.0
2024-11-05 12:20:00,116.53,116.54,116.42,116.45,14342.0,114.6692,114.6791,114.561,114.5905,14342.0
2024-11-05 12:25:00,116.46,116.46,116.38,116.42,16758.0,114.6004,114.6004,114.5216,114.561,16758.0
2024-11-05 12:30:00,116.44,116.49,116.42,116.46,28621.0,114.5807,114.6299,114.561,114.6004,28621.0
2024-11-05 12:35:00,116.45,116.5,116.44,116.44,17022.0,114.5905,114.6397,114.5807,114.5807,17022.0
2024-11-05 12:40:00,116.47,116.49,116.45,116.45,11695.0,114.6102,114.6299,114.5905,114.5905,11695.0
2024-11-05 12:45:00,116.46,116.52,116.43,116.5,9860.0,114.6004,114.6594,114.5708,114.6397,9860.0
2024-11-05 12:50:00,116.51,116.51,116.43,116.44,7159.0,114.6496,114.6496,114.5708,114.5807,7159.0
2024-11-05 12:55:00,116.45,116.54,116.42,116.46,22364.0,114.5905,114.6791,114.561,114.6004,22364.0
2024-11-05 13:00:00,116.46,116.62,116.46,116.62,9017.0,114.6004,114.7578,114.6004,114.7578,9017.0
2024-11-05 13:05:00,116.61,116.61,116.5,116.5,13136.0,114.748,114.748,114.6397,114.6397,13136.0
2024-11-05 13:10:00,116.51,116.54,116.4,116.42,18100.0,114.6496,114.6791,114.5413,114.561,18100.0
2024-11-05 13:15:00,116.43,116.55,116.43,116.47,30640.0,114.5708,114.6889,114.5708,114.6102,30640.0
2024-11-05 13:20:00,116.47,116.49,116.44,116.46,15438.0,114.6102,114.6299,114.5807,114.6004,15438.0
2024-11-05 13:25:00,116.47,116.61,116.46,116.61,13604.0,114.6102,114.748,114.6004,114.748,13604.0
2024-11-05 13:30:00,116.6,116.61,116.51,116.55,14851.0,114.7381,114.748,114.6496,114.6889,14851.0
2024-11-05 13:35:00,116.54,116.55,116.46,116.54,11782.0,114.6791,114.6889,114.6004,114.6791,11782.0
2024-11-05 13:40:00,116.54,116.63,116.53,116.61,16445.0,114.6791,114.7676,114.6692,114.748,16445.0
2024-11-05 13:45:00,116.63,116.64,116.55,116.57,18600.0,114.7676,114.7775,114.6889,114.7086,18600.0
2024-11-05 13:50:00,116.57,116.68,116.56,116.67,20452.0,114.7086,114.8168,114.6988,114.807,20452.0
2024-11-05 13:55:00,116.67,116.69,116.64,116.69,67562.0,114.807,114.8267,114.7775,114.8267,67562.0
2024-11-05 14:00:00,116.68,116.85,116.68,116.75,43496.0,114.8168,114.9841,114.8168,114.8857,43496.0
2024-11-05 14:05:00,116.74,116.82,116.73,116.82,21800.0,114.8759,114.9546,114.866,114.9546,21800.0
2024-11-05 14:10:00,116.83,116.87,116.79,116.86,11177.0,114.9644,115.0038,114.9251,114.994,11177.0
2024-11-05 14:15:00,116.84,116.9,116.83,116.9,10745.0,114.9743,115.0333,114.9644,115.0333,10745.0
2024-11-05 14:20:00,116.89,116.9,116.83,116.9,6015.0,115.0235,115.0333,114.9644,115.0333,6015.0
2024-11-05 14:25:00,116.9,116.96,116.87,116.92,28827.0,115.0333,115.0924,115.0038,115.053,28827.0
2024-11-05 14:30:00,116.92,117.01,116.88,117.0,24343.0,115.053,115.1416,115.0136,115.1317,24343.0
2024-11-05 14:35:00,116.99,117.07,116.99,117.06,15693.0,115.1219,115.2006,115.1219,115.1908,15693.0
2024-11-05 14:40:00,117.05,117.11,117.03,117.06,15356.0,115.1809,115.24,115.1613,115.1908,15356.0
2024-11-05 14:45:00,117.05,117.07,116.91,116.93,18402.0,115.1809,115.2006,115.0432,115.0629,18402.0
2024-11-05 14:50:00,116.91,116.95,116.84,116.89,7377.0,115.0432,115.0825,114.9743,115.0235,7377.0
2024-11-05 14:55:00,116.87,116.87,116.76,116.78,42311.0,115.0038,115.0038,114.8956,114.9152,42311.0
2024-11-05 15:00:00,116.73,116.83,116.7,116.83,10531.0,114.866,114.9644,114.8365,114.9644,10531.0
2024-11-05 15:05:00,116.84,117.0,116.84,117.0,13139.0,114.9743,115.1317,114.9743,115.1317,13139.0
2024-11-05 15:10:00,116.99,117.03,116.92,117.01,26235.0,115.1219,115.1613,115.053,115.1416,26235.0
2024-11-05 15:15:00,116.99,117.01,116.93,116.97,16682.0,115.1219,115.1416,115.0629,115.1022,16682.0
2024-11-05 15:20:00,116.98,117.0,116.94,116.99,19722.0,115.1121,115.1317,115.0727,115.1219,19722.0
2024-11-05 15:25:00,116.98,117.03,116.94,117.03,12246.0,115.1121,115.1613,115.0727,115.1613,12246.0
2024-11-05 15:30:00,117.03,117.08,116.94,117.07,35273.0,115.1613,115.2105,115.0727,115.2006,35273.0
2024-11-05 15:35:00,117.05,117.19,117.04,117.16,25401.0,115.1809,115.3187,115.1711,115.2892,25401.0
2024-11-05 15:40:00,117.1,117.15,117.03,117.1,19375.0,115.2301,115.2793,115.1613,115.2301,19375.0
2024-11-05 15:45:00,117.09,117.2,117.09,117.16,19015.0,115.2203,115.3285,115.2203,115.2892,19015.0
2024-11-05 15:50:00,117.16,117.35,117.14,117.27,24429.0,115.2892,115.4761,115.2695,115.3974,24429.0
2024-11-05 15:55:00,117.28,117.32,117.24,117.32,79331.0,115.4073,115.4466,115.3679,115.4466,79331.0
2024-11-06 09:30:00,123.72,123.77,122.91,123.18,428388.0,121.7444,121.7936,120.9474,121.2131,428388.0
2024-11-06 09:35:00,123.17,123.72,122.97,123.63,281879.0,121.2032,121.7444,121.0064,121.6559,281879.0
2024-11-06 09:40:00,123.65,123.71,122.96,123.04,150987.0,121.6755,121.7346,120.9966,121.0753,150987.0
2024-11-06 09:45:00,123.07,123.12,122.48,122.75,203646.0,121.1048,121.154,120.5242,120.7899,203646.0
2024-11-06 09:50:00,122.77,122.82,122.31,122.32,123006.0,120.8096,120.8588,120.3569,120.3668,123006.0
2024-11-06 09:55:00,122.35,122.81,122.18,122.78,186622.0,120.3963,120.849,120.229,120.8194,186622.0
2024-11-06 10:00:00,122.83,123.46,122.63,123.43,135932.0,120.8686,121.4886,120.6718,121.4591,135932.0
2024-11-06 10:05:00,123.43,123.59,123.27,123.36,155873.0,121.4591,121.6165,121.3016,121.3902,155873.0
2024-11-06 10:10:00,123.37,123.5,123.23,123.47,134314.0,121.4,121.5279,121.2623,121.4984,134314.0
2024-11-06 10:15:00,123.46,123.6,123.21,123.29,151506.0,121.4886,121.6263,121.2426,121.3213,151506.0
2024-11-06 10:20:00,123.31,123.69,123.31,123.62,65268.0,121.341,121.7149,121.341,121.646,65268.0
2024-11-06 10:25:00,123.6,123.98,123.45,123.86,136046.0,121.6263,122.0003,121.4787,121.8822,136046.0
2024-11-06 10:30:00,123.81,123.82,123.43,123.52,112297.0,121.833,121.8428,121.4591,121.5476,112297.0
2024-11-06 10:35:00,123.5,123.56,123.2,123.24,47242.0,121.5279,121.587,121.2327,121.2721,47242.0
2024-11-06 10:40:00,123.26,123.46,123.08,123.26,301487.0,121.2918,121.4886,121.1146,121.2918,301487.0
2024-11-06 10:45:00,123.26,123.32,123.07,123.12,216646.0,121.2918,121.3508,121.1048,121.154,216646.0
2024-11-06 10:50:00,123.07,123.14,122.76,122.98,106007.0,121.1048,121.1737,120.7998,121.0162,106007.0
2024-11-06 10:55:00,122.98,123.11,122.89,122.97,61327.0,121.0162,121.1442,120.9277,121.0064,61327.0
2024-11-06 11:00:00,122.99,123.12,122.77,122.94,62725.0,121.0261,121.154,120.8096,120.9769,62725.0
2024-11-06 11:05:00,122.92,122.93,122.74,122.83,55368.0,120.9572,120.967,120.7801,120.8686,55368.0
2024-11-06 11:10:00,122.79,123.15,122.75,123.13,80360.0,120.8293,121.1835,120.7899,121.1638,80360.0
2024-11-06 11:15:00,123.14,123.28,123.09,123.12,33895.0,121.1737,121.3115,121.1245,121.154,33895.0
2024-11-06 11:20:00,123.11,123.24,122.93,123.24,41370.0,121.1442,121.2721,120.967,121.2721,41370.0
2024-11-06 11:25:00,123.24,123.3,123.04,123.1,23597.0,121.2721,121.3311,121.0753,121.1343,23597.0
2024-11-06 11:30:00,123.11,123.18,122.95,123.01,35314.0,121.1442,121.2131,120.9867,121.0458,35314.0
2024-11-06 11:35:00,123.03,123.09,122.91,123.06,29862.0,121.0654,121.1245,120.9474,121.095,29862.0
2024-11-06 11:40:00,123.06,123.28,123.05,123.19,55855.0,121.095,121.3115,121.0851,121.2229,55855.0
2024-11-06 11:45:00,123.17,123.39,123.17,123.29,38330.0,121.2032,121.4197,121.2032,121.3213,38330.0
2024-11-06 11:50:00,123.3,123.37,123.27,123.34,44804.0,121.3311,121.4,121.3016,121.3705,44804.0
2024-11-06 11:55:00,123.36,123.52,123.24,123.52,59993.0,121.3902,121.5476,121.2721,121.5476,59993.0
2024-11-06 12:00:00,123.5,123.52,123.33,123.44,31217.0,121.5279,121.5476,121.3607,121.4689,31217.0
2024-11-06 12:05:00,123.47,123.51,123.33,123.46,47994.0,121.4984,121.5378,121.3607,121.4886,47994.0
2024-11-06 12:10:00,123.48,123.64,123.47,123.59,27395.0,121.5083,121.6657,121.4984,121.6165,27395.0
2024-11-06 12:15:00,123.61,123.63,123.26,123.3,27550.0,121.6362,121.6559,121.2918,121.3311,27550.0
2024-11-06 12:20:00,123.27,123.41,123.24,123.4,28707.0,121.3016,121.4394,121.2721,121.4295,28707.0
2024-11-06 12:25:00,123.37,123.49,123.37,123.46,36699.0,121.4,121.5181,121.4,121.4886,36699.0
2024-11-06 12:30:00,123.42,123.55,123.36,123.54,11710.0,121.4492,121.5771,121.3902,121.5673,11710.0
2024-11-06 12:35:00,123.5,123.58,123.43,123.54,18263.0,121.5279,121.6067,121.4591,121.5673,18263.0
2024-11-06 12:40:00,123.56,123.79,123.55,123.77,27954.0,121.587,121.8133,121.5771,121.7936,27954.0
2024-11-06 12:45:00,123.77,123.82,123.7,123.82,34951.0,121.7936,121.8428,121.7247,121.8428,34951.0
2024-11-06 12:50:00,123.81,123.88,123.75,123.84,61197.0,121.833,121.9019,121.7739,121.8625,61197.0
2024-11-06 12:55:00,123.84,123.93,123.82,123.93,45437.0,121.8625,121.9511,121.8428,121.9511,45437.0
2024-11-06 13:00:00,123.91,124.07,123.82,123.97,55336.0,121.9314,122.0888,121.8428,121.9904,55336.0
2024-11-06 13:05:00,123.98,124.04,123.92,124.0,115430.0,122.0003,122.0593,121.9412,122.02,115430.0
2024-11-06 13:10:00,123.96,124.05,123.95,123.99,34690.0,121.9806,122.0692,121.9708,122.0101,34690.0
2024-11-06 13:15:00,124.0,124.12,123.97,124.08,38602.0,122.02,122.138,121.9904,122.0987,38602.0
2024-11-06 13:20:00,124.07,124.07,123.84,123.94,27106.0,122.0888,122.0888,121.8625,121.9609,27106.0
2024-11-06 13:25:00,123.96,124.04,123.94,123.97,14592.0,121.9806,122.0593,121.9609,121.9904,14592.0
2024-11-06 13:30:00,123.99,124.09,123.96,124.06,32310.0,122.0101,122.1085,121.9806,122.079,32310.0
2024-11-06 13:35:00,124.06,124.06,123.86,123.96,16210.0,122.079,122.079,121.8822,121.9806,16210.0
2024-11-06 13:40:00,123.92,124.14,123.89,124.09,50476.0,121.9412,122.1577,121.9117,122.1085,50476.0
2024-11-06 13:45:00,124.11,124.25,124.1,124.25,41808.0,122.1282,122.266,122.1184,122.266,41808.0
2024-11-06 13:50:00,124.22,124.38,124.2,124.38,57396.0,122.2364,122.3939,122.2168,122.3939,57396.0
2024-11-06 13:55:00,124.38,124.46,124.28,124.33,49213.0,122.3939,122.4726,122.2955,122.3447,49213.0
2024-11-06 14:00:00,124.33,124.44,124.3,124.41,34910.0,122.3447,122.4529,122.3152,122.4234,34910.0
2024-11-06 14:05:00,124.42,124.5,124.28,124.41,22245.0,122.4333,122.512,122.2955,122.4234,22245.0
2024-11-06 14:10:00,124.43,124.45,124.31,124.31,56065.0,122.4431,122.4628,122.325,122.325,56065.0
2024-11-06 14:15:00,124.33,124.39,124.28,124.38,26145.0,122.3447,122.4037,122.2955,122.3939,26145.0
2024-11-06 14:20:00,124.37,124.5,124.37,124.46,22591.0,122.384,122.512,122.384,122.4726,22591.0
2024-11-06 14:25:00,124.47,124.5,124.38,124.39,94754.0,122.4825,122.512,122.3939,122.4037,94754.0
2024-11-06 14:30:00,124.38,124.49,124.38,124.46,36036.0,122.3939,122.5021,122.3939,122.4726,36036.0
2024-11-06 14:35:00,124.48,124.49,124.4,124.4,32774.0,122.4923,122.5021,122.4136,122.4136,32774.0
2024-11-06 14:40:00,124.4,124.51,124.39,124.41,24232.0,122.4136,122.5218,122.4037,122.4234,24232.0
2024-11-06 14:45:00,124.4,124.46,124.37,124.39,41743.0,122.4136,122.4726,122.384,122.4037,41743.0
2024-11-06 14:50:00,124.38,124.39,124.13,124.18,22745.0,122.3939,122.4037,122.1479,122.1971,22745.0
2024-11-06 14:55:00,124.18,124.26,124.15,124.23,24828.0,122.1971,122.2758,122.1676,122.2463,24828.0
2024-11-06 15:00:00,124.23,124.39,124.23,124.24,26064.0,122.2463,122.4037,122.2463,122.2561,26064.0
2024-11-06 15:05:00,124.23,124.33,124.16,124.32,95170.0,122.2463,122.3447,122.1774,122.3348,95170.0
2024-11-06 15:10:00,124.31,124.54,124.31,124.54,20672.0,122.325,122.5513,122.325,122.5513,20672.0
2024-11-06 15:15:00,124.54,124.66,124.54,124.61,41734.0,122.5513,122.6694,122.5513,122.6202,41734.0
2024-11-06 15:20:00,124.62,124.64,124.48,124.55,32896.0,122.6301,122.6497,122.4923,122.5612,32896.0
2024-11-06 15:25:00,124.54,124.62,124.53,124.61,75363.0,122.5513,122.6301,122.5415,122.6202,75363.0
2024-11-06 15:30:00,124.62,124.65,124.54,124.55,26248.0,122.6301,122.6596,122.5513,122.5612,26248.0
2024-11-06 15:35:00,124.54,124.58,124.29,124.31,39768.0,122.5513,122.5907,122.3053,122.325,39768.0
2024-11-06 15:40:00,124.32,124.48,124.31,124.48,17238.0,122.3348,122.4923,122.325,122.4923,17238.0
2024-11-06 15:45:00,124.48,124.59,124.46,124.53,29940.0,122.4923,122.6005,122.4726,122.5415,29940.0
2024-11-06 15:50:00,124.54,124.57,124.33,124.41,51932.0,122.5513,122.5809,122.3447,122.4234,51932.0
2024-11-06 15:55:00,124.4,124.47,124.34,124.43,141393.0,122.4136,122.4825,122.3545,122.4431,141393.0
2024-11-07 09:30:00,124.09,124.25,123.58,123.89,179604.0,122.1085,122.266,121.6067,121.9117,179604.0
2024-11-07 09:35:00,123.9,124.12,123.74,124.09,165244.0,121.9216,122.138,121.7641,122.1085,165244.0
2024-11-07 09:40:00,124.08,124.18,123.71,123.72,69719.0,122.0987,122.1971,121.7346,121.7444,69719.0
2024-11-07 09:45:00,123.7,124.27,123.67,124.17,75903.0,121.7247,122.2856,121.6952,122.1872,75903.0
2024-11-07 09:50:00,124.16,124.55,124.12,124.29,44990.0,122.1774,122.5612,122.138,122.3053,44990.0
2024-11-07 09:55:00,124.29,124.29,124.06,124.07,40662.0,122.3053,122.3053,122.079,122.0888,40662.0
2024-11-07 10:00:00,124.07,124.28,124.01,124.06,37810.0,122.0888,122.2955,122.0298,122.079,37810.0
2024-11-07 10:05:00,124.07,124.15,123.92,124.08,33834.0,122.0888,122.1676,121.9412,122.0987,33834.0
2024-11-07 10:10:00,124.07,124.17,123.89,123.9,69840.0,122.0888,122.1872,121.9117,121.9216,69840.0
2024-11-07 10:15:00,123.89,123.96,123.71,123.95,65947.0,121.9117,121.9806,121.7346,121.9708,65947.0
2024-11-07 10:20:00,123.94,123.94,123.76,123.83,48038.0,121.9609,121.9609,121.7838,121.8527,48038.0
2024-11-07 10:25:00,123.86,124.13,123.82,124.09,83221.0,121.8822,122.1479,121.8428,122.1085,83221.0
2024-11-07 10:30:00,124.1,124.49,124.08,124.49,38224.0,122.1184,122.5021,122.0987,122.5021,38224.0
2024-11-07 10:35:00,124.48,124.71,124.46,124.61,47469.0,122.4923,122.7186,122.4726,122.6202,47469.0
2024-11-07 10:40:00,124.63,124.77,124.57,124.69,24483.0,122.6399,122.7777,122.5809,122.6989,24483.0
2024-11-07 10:45:00,124.69,124.73,124.53,124.73,26358.0,122.6989,122.7383,122.5415,122.7383,26358.0
2024-11-07 10:50:00,124.71,124.75,124.58,124.68,26518.0,122.7186,122.758,122.5907,122.6891,26518.0
2024-11-07 10:55:00,124.69,124.69,124.39,124.49,19878.0,122.6989,122.6989,122.4037,122.5021,19878.0
2024-11-07 11:00:00,124.49,124.49,124.14,124.14,31590.0,122.5021,122.5021,122.1577,122.1577,31590.0
2024-11-07 11:05:00,124.13,124.19,123.99,124.15,53647.0,122.1479,122.2069,122.0101,122.1676,53647.0
2024-11-07 11:10:00,124.11,124.11,123.86,123.91,18543.0,122.1282,122.1282,121.8822,121.9314,18543.0
2024-11-07 11:15:00,123.92,124.01,123.84,124.0,18039.0,121.9412,122.0298,121.8625,122.02,18039.0
2024-11-07 11:20:00,124.01,124.06,123.95,124.03,9658.0,122.0298,122.079,121.9708,122.0495,9658.0
2024-11-07 11:25:00,124.03,124.04,123.89,123.93,21720.0,122.0495,122.0593,121.9117,121.9511,21720.0
2024-11-07 11:30:00,123.94,124.16,123.89,124.14,27201.0,121.9609,122.1774,121.9117,122.1577,27201.0
2024-11-07 11:35:00,124.13,124.15,123.94,123.98,20660.0,122.1479,122.1676,121.9609,122.0003,20660.0
2024-11-07 11:40:00,123.98,124.1,123.97,124.1,34841.0,122.0003,122.1184,121.9904,122.1184,34841.0
2024-11-07 11:45:00,124.09,124.1,123.97,124.06,30249.0,122.1085,122.1184,121.9904,122.079,30249.0
2024-11-07 11:50:00,124.05,124.15,124.02,124.06,16228.0,122.0692,122.1676,122.0396,122.079,16228.0
2024-11-07 11:55:00,124.07,124.1,123.98,124.0,37338.0,122.0888,122.1184,122.0003,122.02,37338.0
2024-11-07 12:00:00,124.0,124.0,123.85,123.96,28069.0,122.02,122.02,121.8724,121.9806,28069.0
2024-11-07 12:05:00,123.96,124.21,123.95,124.19,11835.0,121.9806,122.2266,121.9708,122.2069,11835.0
2024-11-07 12:10:00,124.18,124.3,124.18,124.27,19828.0,122.1971,122.3152,122.1971,122.2856,19828.0
2024-11-07 12:15:00,124.26,124.35,124.23,124.29,80341.0,122.2758,122.3644,122.2463,122.3053,80341.0
2024-11-07 12:20:00,124.29,124.29,124.18,124.22,33279.0,122.3053,122.3053,122.1971,122.2364,33279.0
2024-11-07 12:25:00,124.22,124.23,124.15,124.17,36329.0,122.2364,122.2463,122.1676,122.1872,36329.0
2024-11-07 12:30:00,124.2,124.25,124.17,124.19,24730.0,122.2168,122.266,122.1872,122.2069,24730.0
2024-11-07 12:35:00,124.17,124.2,124.05,124.07,14016.0,122.1872,122.2168,122.0692,122.0888,14016.0
2024-11-07 12:40:00,124.08,124.18,124.04,124.17,23180.0,122.0987,122.1971,122.0593,122.1872,23180.0
2024-11-07 12:45:00,124.16,124.17,124.13,124.14,88806.0,122.1774,122.1872,122.1479,122.1577,88806.0
2024-11-07 12:50:00,124.13,124.13,124.01,124.02,13087.0,122.1479,122.1479,122.0298,122.0396,13087.0
2024-11-07 12:55:00,124.03,124.04,123.9,123.97,16877.0,122.0495,122.0593,121.9216,121.9904,16877.0
2024-11-07 13:00:00,123.96,124.0,123.9,123.96,18254.0,121.9806,122.02,121.9216,121.9806,18254.0
2024-11-07 13:05:00,123.97,124.01,123.9,123.96,22130.0,121.9904,122.0298,121.9216,121.9806,22130.0
2024-11-07 13:10:00,123.96,123.97,123.75,123.85,280353.0,121.9806,121.9904,121.7739,121.8724,280353.0
2024-11-07 13:15:00,123.85,123.85,123.68,123.74,41791.0,121.8724,121.8724,121.7051,121.7641,41791.0
2024-11-07 13:20:00,123.75,123.83,123.75,123.82,33948.0,121.7739,121.8527,121.7739,121.8428,33948.0
2024-11-07 13:25:00,123.82,123.86,123.77,123.78,21498.0,121.8428,121.8822,121.7936,121.8035,21498.0
2024-11-07 13:30:00,123.76,123.78,123.62,123.78,43550.0,121.7838,121.8035,121.646,121.8035,43550.0
2024-11-07 13:35:00,123.77,123.83,123.7,123.75,16586.0,121.7936,121.8527,121.7247,121.7739,16586.0
2024-11-07 13:40:00,123.73,123.74,123.54,123.68,19011.0,121.7543,121.7641,121.5673,121.7051,19011.0
2024-11-07 13:45:00,123.67,123.72,123.59,123.72,47181.0,121.6952,121.7444,121.6165,121.7444,47181.0
2024-11-07 13:50:00,123.73,123.79,123.66,123.74,22745.0,121.7543,121.8133,121.6854,121.7641,22745.0
2024-11-07 13:55:00,123.74,123.8,123.71,123.75,18125.0,121.7641,121.8232,121.7346,121.7739,18125.0
2024-11-07 14:00:00,123.77,124.1,123.51,123.52,71740.0,121.7936,122.1184,121.5378,121.5476,71740.0
2024-11-07 14:05:00,123.5,123.65,123.4,123.55,33721.0,121.5279,121.6755,121.4295,121.5771,33721.0
2024-11-07 14:10:00,123.57,123.64,123.48,123.56,18231.0,121.5968,121.6657,121.5083,121.587,18231.0
2024-11-07 14:15:00,123.58,123.7,123.58,123.61,19307.0,121.6067,121.7247,121.6067,121.6362,19307.0
2024-11-07 14:20:00,123.62,123.65,123.35,123.52,20834.0,121.646,121.6755,121.3803,121.5476,20834.0
2024-11-07 14:25:00,123.52,123.63,123.49,123.61,19423.0,121.5476,121.6559,121.5181,121.6362,19423.0
2024-11-07 14:30:00,123.61,123.85,123.61,123.69,31969.0,121.6362,121.8724,121.6362,121.7149,31969.0
2024-11-07 14:35:00,123.7,123.73,123.52,123.56,32838.0,121.7247,121.7543,121.5476,121.587,32838.0
2024-11-07 14:40:00,123.55,123.55,123.1,123.31,68255.0,121.5771,121.5771,121.1343,121.341,68255.0
2024-11-07 14:45:00,123.29,123.5,123.11,123.46,80490.0,121.3213,121.5279,121.1442,121.4886,80490.0
2024-11-07 14:50:00,123.44,123.59,123.43,123.52,59928.0,121.4689,121.6165,121.4591,121.5476,59928.0
2024-11-07 14:55:00,123.53,123.88,123.53,123.87,44885.0,121.5575,121.9019,121.5575,121.892,44885.0
2024-11-07 15:00:00,123.85,123.86,123.59,123.74,59930.0,121.8724,121.8822,121.6165,121.7641,59930.0
2024-11-07 15:05:00,123.72,123.82,123.67,123.71,107210.0,121.7444,121.8428,121.6952,121.7346,107210.0
2024-11-07 15:10:00,123.72,124.2,123.71,124.19,43020.0,121.7444,122.2168,121.7346,122.2069,43020.0
2024-11-07 15:15:00,124.17,124.24,123.99,124.05,164209.0,122.1872,122.2561,122.0101,122.0692,164209.0
2024-11-07 15:20:00,124.06,124.13,123.77,123.92,188951.0,122.079,122.1479,121.7936,121.9412,188951.0
2024-11-07 15:25:00,123.92,124.01,123.74,123.74,55971.0,121.9412,122.0298,121.7641,121.7641,55971.0
2024-11-07 15:30:00,123.75,123.86,123.68,123.72,58161.0,121.7739,121.8822,121.7051,121.7444,58161.0
2024-11-07 15:35:00,123.72,123.85,123.7,123.72,32053.0,121.7444,121.8724,121.7247,121.7444,32053.0
2024-11-07 15:40:00,123.72,123.79,123.6,123.63,61017.0,121.7444,121.8133,121.6263,121.6559,61017.0
2024-11-07 15:45:00,123.64,123.73,123.6,123.65,67700.0,121.6657,121.7543,121.6263,121.6755,67700.0
2024-11-07 15:50:00,123.63,123.68,123.53,123.64,92939.0,121.6559,121.7051,121.5575,121.6657,92939.0
2024-11-07 15:55:00,123.65,123.65,123.51,123.53,135592.0,121.6755,121.6755,121.5378,121.5575,135592.0
2024-11-08 09:30:00,123.82,123.83,123.33,123.61,139754.0,121.8428,121.8527,121.3607,121.6362,139754.0
2024-11-08 09:35:00,123.63,123.83,123.48,123.57,137574.0,121.6559,121.8527,121.5083,121.5968,137574.0
2024-11-08 09:40:00,123.58,123.75,123.37,123.72,179612.0,121.6067,121.7739,121.4,121.7444,179612.0
2024-11-08 09:45:00,123.71,124.24,123.69,124.14,154817.0,121.7346,122.2561,121.7149,122.1577,154817.0
2024-11-08 09:50:00,124.12,124.12,123.87,123.94,116352.0,122.138,122.138,121.892,121.9609,116352.0
2024-11-08 09:55:00,123.94,124.03,123.87,123.93,83658.0,121.9609,122.0495,121.892,121.9511,83658.0
2024-11-08 10:00:00,123.94,124.33,123.68,123.8,78590.0,121.9609,122.3447,121.7051,121.8232,78590.0
2024-11-08 10:05:00,123.8,123.8,123.64,123.77,72406.0,121.8232,121.8232,121.6657,121.7936,72406.0
2024-11-08 10:10:00,123.8,124.31,123.8,124.29,77912.0,121.8232,122.325,121.8232,122.3053,77912.0
2024-11-08 10:15:00,124.28,124.28,124.02,124.05,67622.0,122.2955,122.2955,122.0396,122.0692,67622.0
2024-11-08 10:20:00,124.06,124.29,124.01,124.09,96539.0,122.079,122.3053,122.0298,122.1085,96539.0
2024-11-08 10:25:00,124.09,124.2,124.0,124.04,64284.0,122.1085,122.2168,122.02,122.0593,64284.0
2024-11-08 10:30:00,124.03,124.38,124.01,124.36,91729.0,122.0495,122.3939,122.0298,122.3742,91729.0
2024-11-08 10:35:00,124.37,124.39,124.17,124.19,49783.0,122.384,122.4037,122.1872,122.2069,49783.0
2024-11-08 10:40:00,124.21,124.29,124.11,124.17,34180.0,122.2266,122.3053,122.1282,122.1872,34180.0
2024-11-08 10:45:00,124.15,124.29,123.97,124.09,32368.0,122.1676,122.3053,121.9904,122.1085,32368.0
2024-11-08 10:50:00,124.11,124.25,124.09,124.17,47807.0,122.1282,122.266,122.1085,122.1872,47807.0
2024-11-08 10:55:00,124.16,124.35,124.08,124.34,57454.0,122.1774,122.3644,122.0987,122.3545,57454.0
2024-11-08 11:00:00,124.35,124.36,124.22,124.28,56503.0,122.3644,122.3742,122.2364,122.2955,56503.0
2024-11-08 11:05:00,124.29,124.35,124.19,124.2,45597.0,122.3053,122.3644,122.2069,122.2168,45597.0
2024-11-08 11:10:00,124.19,124.26,124.16,124.19,39870.0,122.2069,122.2758,122.1774,122.2069,39870.0
2024-11-08 11:15:00,124.19,124.29,124.17,124.23,56592.0,122.2069,122.3053,122.1872,122.2463,56592.0
2024-11-08 11:20:00,124.25,124.32,124.24,124.3,25110.0,122.266,122.3348,122.2561,122.3152,25110.0
2024-11-08 11:25:00,124.29,124.32,124.2,124.21,28146.0,122.3053,122.3348,122.2168,122.2266,28146.0
2024-11-08 11:30:00,124.21,124.25,124.06,124.18,42355.0,122.2266,122.266,122.079,122.1971,42355.0
2024-11-08 11:35:00,124.18,124.19,124.07,124.14,77026.0,122.1971,122.2069,122.0888,122.1577,77026.0
2024-11-08 11:40:00,124.15,124.15,123.96,123.99,38780.0,122.1676,122.1676,121.9806,122.0101,38780.0
2024-11-08 11:45:00,123.99,123.99,123.92,123.98,30932.0,122.0101,122.0101,121.9412,122.0003,30932.0
2024-11-08 11:50:00,124.0,124.12,123.97,124.07,26490.0,122.02,122.138,121.9904,122.0888,26490.0
2024-11-08 11:55:00,124.09,124.1,123.93,123.95,19303.0,122.1085,122.1184,121.9511,121.9708,19303.0
2024-11-08 12:00:00,123.95,124.04,123.92,124.02,45027.0,121.9708,122.0593,121.9412,122.0396,45027.0
2024-11-08 12:05:00,124.01,124.02,123.9,123.94,41062.0,122.0298,122.0396,121.9216,121.9609,41062.0
2024-11-08 12:10:00,123.95,123.99,123.74,123.75,23135.0,121.9708,122.0101,121.7641,121.7739,23135.0
2024-11-08 12:15:00,123.76,123.88,123.74,123.88,52304.0,121.7838,121.9019,121.7641,121.9019,52304.0
2024-11-08 12:20:00,123.87,123.99,123.87,123.97,56496.0,121.892,122.0101,121.892,121.9904,56496.0
2024-11-08 12:25:00,123.98,124.02,123.96,123.98,23482.0,122.0003,122.0396,121.9806,122.0003,23482.0
2024-11-08 12:30:00,123.98,124.02,123.92,124.0,26987.0,122.0003,122.0396,121.9412,122.02,26987.0
2024-11-08 12:35:00,124.0,124.01,123.93,123.95,34567.0,122.02,122.0298,121.9511,121.9708,34567.0
2024-11-08 12:40:00,123.94,123.98,123.91,123.97,113147.0,121.9609,122.0003,121.9314,121.9904,113147.0
2024-11-08 12:45:00,123.97,124.06,123.96,124.04,81579.0,121.9904,122.079,121.9806,122.0593,81579.0
2024-11-08 12:50:00,124.04,124.12,124.01,124.12,41630.0,122.0593,122.138,122.0298,122.138,41630.0
2024-11-08 12:55:00,124.12,124.12,124.06,124.08,29925.0,122.138,122.138,122.079,122.0987,29925.0
2024-11-08 13:00:00,124.07,124.14,124.06,124.11,28517.0,122.0888,122.1577,122.079,122.1282,28517.0
2024-11-08 13:05:00,124.11,124.11,123.99,123.99,32011.0,122.1282,122.1282,122.0101,122.0101,32011.0
2024-11-08 13:10:00,123.99,124.01,123.95,123.96,35819.0,122.0101,122.0298,121.9708,121.9806,35819.0
2024-11-08 13:15:00,123.96,124.03,123.93,124.03,46718.0,121.9806,122.0495,121.9511,122.0495,46718.0
2024-11-08 13:20:00,124.03,124.05,123.96,123.97,22710.0,122.0495,122.0692,121.9806,121.9904,22710.0
2024-11-08 13:25:00,123.97,124.15,123.96,124.14,20411.0,121.9904,122.1676,121.9806,122.1577,20411.0
2024-11-08 13:30:00,124.13,124.16,124.05,124.13,22868.0,122.1479,122.1774,122.0692,122.1479,22868.0
2024-11-08 13:35:00,124.13,124.28,124.09,124.26,29404.0,122.1479,122.2955,122.1085,122.2758,29404.0
2024-11-08 13:40:00,124.26,124.32,124.2,124.3,31616.0,122.2758,122.3348,122.2168,122.3152,31616.0
2024-11-08 13:45:00,124.3,124.33,124.24,124.25,22333.0,122.3152,122.3447,122.2561,122.266,22333.0
2024-11-08 13:50:00,124.26,124.31,124.22,124.23,47894.0,122.2758,122.325,122.2364,122.2463,47894.0
2024-11-08 13:55:00,124.23,124.43,124.21,124.42,66099.0,122.2463,122.4431,122.2266,122.4333,66099.0
2024-11-08 14:00:00,124.41,124.53,124.38,124.52,29458.0,122.4234,122.5415,122.3939,122.5317,29458.0
2024-11-08 14:05:00,124.54,124.59,124.52,124.58,22434.0,122.5513,122.6005,122.5317,122.5907,22434.0
2024-11-08 14:10:00,124.58,124.58,124.43,124.44,51326.0,122.5907,122.5907,122.4431,122.4529,51326.0
2024-11-08 14:15:00,124.44,124.49,124.43,124.45,29546.0,122.4529,122.5021,122.4431,122.4628,29546.0
2024-11-08 14:20:00,124.45,124.46,124.36,124.43,16539.0,122.4628,122.4726,122.3742,122.4431,16539.0
2024-11-08 14:25:00,124.43,124.48,124.42,124.44,25193.0,122.4431,122.4923,122.4333,122.4529,25193.0
2024-11-08 14:30:00,124.44,124.49,124.41,124.47,37730.0,122.4529,122.5021,122.4234,122.4825,37730.0
2024-11-08 14:35:00,124.47,124.53,124.44,124.46,28875.0,122.4825,122.5415,122.4529,122.4726,28875.0
2024-11-08 14:40:00,124.45,124.49,124.44,124.47,35966.0,122.4628,122.5021,122.4529,122.4825,35966.0
2024-11-08 14:45:00,124.48,124.57,124.43,124.56,42990.0,122.4923,122.5809,122.4431,122.571,42990.0
2024-11-08 14:50:00,124.56,124.64,124.46,124.51,26184.0,122.571,122.6497,122.4726,122.5218,26184.0
2024-11-08 14:55:00,124.51,124.58,124.47,124.47,40274.0,122.5218,122.5907,122.4825,122.4825,40274.0
2024-11-08 15:00:00,124.47,124.51,124.39,124.5,152464.0,122.4825,122.5218,122.4037,122.512,152464.0
2024-11-08 15:05:00,124.51,124.57,124.39,124.44,33391.0,122.5218,122.5809,122.4037,122.4529,33391.0
2024-11-08 15:10:00,124.43,124.43,124.25,124.25,35752.0,122.4431,122.4431,122.266,122.266,35752.0
2024-11-08 15:15:00,124.24,124.29,124.23,124.28,49254.0,122.2561,122.3053,122.2463,122.2955,49254.0
2024-11-08 15:20:00,124.27,124.27,124.14,124.21,42261.0,122.2856,122.2856,122.1577,122.2266,42261.0
2024-11-08 15:25:00,124.2,124.24,124.19,124.22,33642.0,122.2168,122.2561,122.2069,122.2364,33642.0
2024-11-08 15:30:00,124.23,124.23,124.12,124.17,45345.0,122.2463,122.2463,122.138,122.1872,45345.0
2024-11-08 15:35:00,124.17,124.26,124.15,124.23,45624.0,122.1872,122.2758,122.1676,122.2463,45624.0
2024-11-08 15:40:00,124.23,124.25,124.19,124.22,47773.0,122.2463,122.266,122.2069,122.2364,47773.0
2024-11-08 15:45:00,124.22,124.28,124.17,124.26,72151.0,122.2364,122.2955,122.1872,122.2758,72151.0
2024-11-08 15:50:00,124.26,124.34,124.2,124.32,149812.0,122.2758,122.3545,122.2168,122.3348,149812.0
2024-11-08 15:55:00,124.32,124.32,124.13,124.25,168747.0,122.3348,122.3348,122.1479,122.266,168747.0
2024-11-11 09:30:00,125.67,126.17,125.51,126.06,130456.0,123.6633,124.1553,123.5058,124.0471,130456.0
2024-11-11 09:35:00,126.05,126.41,125.92,126.36,140706.0,124.0372,124.3915,123.9093,124.3423,140706.0
2024-11-11 09:40:00,126.35,126.42,125.75,125.84,137250.0,124.3324,124.4013,123.742,123.8306,137250.0
2024-11-11 09:45:00,125.86,126.23,125.69,126.23,75450.0,123.8503,124.2143,123.683,124.2143,75450.0
2024-11-11 09:50:00,126.22,126.24,125.99,126.09,62920.0,124.2045,124.2242,123.9782,124.0766,62920.0
2024-11-11 09:55:00,126.11,126.12,125.93,125.94,46996.0,124.0963,124.1061,123.9191,123.929,46996.0
2024-11-11 10:00:00,125.93,126.15,125.82,125.84,51644.0,123.9191,124.1356,123.8109,123.8306,51644.0
2024-11-11 10:05:00,125.82,125.87,125.52,125.66,37430.0,123.8109,123.8601,123.5157,123.6534,37430.0
2024-11-11 10:10:00,125.65,125.89,125.61,125.68,280396.0,123.6436,123.8798,123.6042,123.6731,280396.0
2024-11-11 10:15:00,125.67,125.82,125.66,125.76,38641.0,123.6633,123.8109,123.6534,123.7519,38641.0
2024-11-11 10:20:00,125.76,125.99,125.7,125.99,50286.0,123.7519,123.9782,123.6928,123.9782,50286.0
2024-11-11 10:25:00,125.98,126.03,125.89,126.01,31003.0,123.9683,124.0175,123.8798,123.9979,31003.0
2024-11-11 10:30:00,126.02,126.1,125.91,126.07,28656.0,124.0077,124.0864,123.8995,124.0569,28656.0
2024-11-11 10:35:00,126.07,126.21,126.04,126.21,41869.0,124.0569,124.1947,124.0274,124.1947,41869.0
2024-11-11 10:40:00,126.21,126.24,126.11,126.18,35610.0,124.1947,124.2242,124.0963,124.1651,35610.0
2024-11-11 10:45:00,126.18,126.3,126.16,126.29,39977.0,124.1651,124.2832,124.1455,124.2734,39977.0
2024-11-11 10:50:00,126.29,126.3,126.17,126.19,34947.0,124.2734,124.2832,124.1553,124.175,34947.0
2024-11-11 10:55:00,126.19,126.26,126.16,126.22,46858.0,124.175,124.2439,124.1455,124.2045,46858.0
2024-11-11 11:00:00,126.22,126.24,126.09,126.1,28042.0,124.2045,124.2242,124.0766,124.0864,28042.0
2024-11-11 11:05:00,126.08,126.24,126.06,126.17,81439.0,124.0667,124.2242,124.0471,124.1553,81439.0
2024-11-11 11:10:00,126.18,126.19,126.03,126.07,25370.0,124.1651,124.175,124.0175,124.0569,25370.0
2024-11-11 11:15:00,126.07,126.12,126.0,126.0,28107.0,124.0569,124.1061,123.988,123.988,28107.0
2024-11-11 11:20:00,126.0,126.16,125.94,126.16,55700.0,123.988,124.1455,123.929,124.1455,55700.0
2024-11-11 11:25:00,126.16,126.18,126.08,126.11,44266.0,124.1455,124.1651,124.0667,124.0963,44266.0
2024-11-11 11:30:00,126.12,126.28,126.07,126.26,28837.0,124.1061,124.2635,124.0569,124.2439,28837.0
2024-11-11 11:35:00,126.22,126.37,126.18,126.36,28219.0,124.2045,124.3521,124.1651,124.3423,28219.0
2024-11-11 11:40:00,126.35,126.39,126.3,126.39,34537.0,124.3324,124.3718,124.2832,124.3718,34537.0
2024-11-11 11:45:00,126.39,126.52,126.36,126.46,36499.0,124.3718,124.4997,124.3423,124.4407,36499.0
2024-11-11 11:50:00,126.46,126.5,126.41,126.5,39344.0,124.4407,124.48,124.3915,124.48,39344.0
2024-11-11 11:55:00,126.49,126.64,126.48,126.63,91285.0,124.4702,124.6178,124.4604,124.608,91285.0
2024-11-11 12:00:00,126.63,126.64,126.55,126.6,24845.0,124.608,124.6178,124.5292,124.5784,24845.0
2024-11-11 12:05:00,126.6,126.61,126.53,126.61,30070.0,124.5784,124.5883,124.5096,124.5883,30070.0
2024-11-11 12:10:00,126.61,126.68,126.6,126.68,41083.0,124.5883,124.6572,124.5784,124.6572,41083.0
2024-11-11 12:15:00,126.7,126.71,126.56,126.56,39591.0,124.6768,124.6867,124.5391,124.5391,39591.0
2024-11-11 12:20:00,126.57,126.57,126.45,126.48,93604.0,124.5489,124.5489,124.4308,124.4604,93604.0
2024-11-11 12:25:00,126.48,126.5,126.4,126.42,22732.0,124.4604,124.48,124.3816,124.4013,22732.0
2024-11-11 12:30:00,126.42,126.51,126.39,126.51,22994.0,124.4013,124.4899,124.3718,124.4899,22994.0
2024-11-11 12:35:00,126.5,126.55,126.48,126.52,18274.0,124.48,124.5292,124.4604,124.4997,18274.0
2024-11-11 12:40:00,126.53,126.56,126.48,126.56,20252.0,124.5096,124.5391,124.4604,124.5391,20252.0
2024-11-11 12:45:00,126.55,126.62,126.5,126.59,36947.0,124.5292,124.5981,124.48,124.5686,36947.0
2024-11-11 12:50:00,126.59,126.66,126.58,126.62,31112.0,124.5686,124.6375,124.5588,124.5981,31112.0
2024-11-11 12:55:00,126.62,126.73,126.57,126.57,16588.0,124.5981,124.7064,124.5489,124.5489,16588.0
2024-11-11 13:00:00,126.57,126.59,126.32,126.34,49927.0,124.5489,124.5686,124.3029,124.3226,49927.0
2024-11-11 13:05:00,126.35,126.4,126.18,126.4,28652.0,124.3324,124.3816,124.1651,124.3816,28652.0
2024-11-11 13:10:00,126.41,126.41,126.21,126.31,28954.0,124.3915,124.3915,124.1947,124.2931,28954.0
2024-11-11 13:15:00,126.31,126.35,126.12,126.12,25693.0,124.2931,124.3324,124.1061,124.1061,25693.0
2024-11-11 13:20:00,126.14,126.14,125.86,125.97,35938.0,124.1258,124.1258,123.8503,123.9585,35938.0
2024-11-11 13:25:00,125.96,126.17,125.94,126.17,45373.0,123.9487,124.1553,123.929,124.1553,45373.0
2024-11-11 13:30:00,126.15,126.23,126.1,126.18,15691.0,124.1356,124.2143,124.0864,124.1651,15691.0
2024-11-11 13:35:00,126.17,126.31,126.16,126.28,10807.0,124.1553,124.2931,124.1455,124.2635,10807.0
2024-11-11 13:40:00,126.28,126.28,126.19,126.26,18774.0,124.2635,124.2635,124.175,124.2439,18774.0
2024-11-11 13:45:00,126.27,126.34,126.23,126.25,30950.0,124.2537,124.3226,124.2143,124.234,30950.0
2024-11-11 13:50:00,126.27,126.37,126.24,126.34,19601.0,124.2537,124.3521,124.2242,124.3226,19601.0
2024-11-11 13:55:00,126.34,126.37,126.31,126.34,14692.0,124.3226,124.3521,124.2931,124.3226,14692.0
2024-11-11 14:00:00,126.32,126.33,126.24,126.31,27580.0,124.3029,124.3128,124.2242,124.2931,27580.0
2024-11-11 14:05:00,126.32,126.35,126.3,126.32,16142.0,124.3029,124.3324,124.2832,124.3029,16142.0
2024-11-11 14:10:00,126.32,126.32,126.15,126.16,18995.0,124.3029,124.3029,124.1356,124.1455,18995.0
2024-11-11 14:15:00,126.16,126.27,126.16,126.27,39650.0,124.1455,124.2537,124.1455,124.2537,39650.0
2024-11-11 14:20:00,126.27,126.32,126.24,126.32,23962.0,124.2537,124.3029,124.2242,124.3029,23962.0
2024-11-11 14:25:00,126.33,126.35,126.21,126.22,21891.0,124.3128,124.3324,124.1947,124.2045,21891.0
2024-11-11 14:30:00,126.22,126.24,126.15,126.24,11806.0,124.2045,124.2242,124.1356,124.2242,11806.0
2024-11-11 14:35:00,126.25,126.27,126.2,126.21,12432.0,124.234,124.2537,124.1848,124.1947,12432.0
2024-11-11 14:40:00,126.22,126.24,126.17,126.21,40482.0,124.2045,124.2242,124.1553,124.1947,40482.0
2024-11-11 14:45:00,126.22,126.26,126.17,126.25,18124.0,124.2045,124.2439,124.1553,124.234,18124.0
2024-11-11 14:50:00,126.26,126.28,126.22,126.25,21333.0,124.2439,124.2635,124.2045,124.234,21333.0
2024-11-11 14:55:00,126.25,126.26,126.19,126.19,27084.0,124.234,124.2439,124.175,124.175,27084.0
2024-11-11 15:00:00,126.18,126.19,126.05,126.11,39725.0,124.1651,124.175,124.0372,124.0963,39725.0
2024-11-11 15:05:00,126.12,126.19,126.1,126.19,26312.0,124.1061,124.175,124.0864,124.175,26312.0
2024-11-11 15:10:00,126.19,126.21,126.13,126.14,31610.0,124.175,124.1947,124.1159,124.1258,31610.0
2024-11-11 15:15:00,126.14,126.18,126.1,126.17,25958.0,124.1258,124.1651,124.0864,124.1553,25958.0
2024-11-11 15:20:00,126.16,126.29,126.15,126.29,39585.0,124.1455,124.2734,124.1356,124.2734,39585.0
2024-11-11 15:25:00,126.3,126.32,126.27,126.29,20245.0,124.2832,124.3029,124.2537,124.2734,20245.0
2024-11-11 15:30:00,126.28,126.31,126.17,126.3,64386.0,124.2635,124.2931,124.1553,124.2832,64386.0
2024-11-11 15:35:00,126.31,126.35,126.26,126.32,27257.0,124.2931,124.3324,124.2439,124.3029,27257.0
2024-11-11 15:40:00,126.32,126.33,126.25,126.28,44306.0,124.3029,124.3128,124.234,124.2635,44306.0
2024-11-11 15:45:00,126.28,126.33,126.24,126.28,31052.0,124.2635,124.3128,124.2242,124.2635,31052.0
2024-11-11 15:50:00,126.29,126.34,126.24,126.26,97756.0,124.2734,124.3226,124.2242,124.2439,97756.0
2024-11-11 15:55:00,126.25,126.25,126.09,126.2,113581.0,124.234,124.234,124.0766,124.1848,113581.0
2024-11-12 09:30:00,125.5,126.02,125.29,125.97,132871.0,123.496,124.0077,123.2894,123.9585,132871.0
2024-11-12 09:35:00,125.97,126.19,125.92,126.1,166211.0,123.9585,124.175,123.9093,124.0864,166211.0
2024-11-12 09:40:00,126.08,126.24,126.02,126.07,34345.0,124.0667,124.2242,124.0077,124.0569,34345.0
2024-11-12 09:45:00,126.06,126.33,126.0,126.31,57409.0,124.0471,124.3128,123.988,124.2931,57409.0
2024-11-12 09:50:00,126.29,126.31,125.98,126.05,64302.0,124.2734,124.2931,123.9683,124.0372,64302.0
2024-11-12 09:55:00,126.04,126.09,125.8,125.9,419123.0,124.0274,124.0766,123.7912,123.8896,419123.0
2024-11-12 10:00:00,125.9,126.06,125.82,125.93,85102.0,123.8896,124.0471,123.8109,123.9191,85102.0
2024-11-12 10:05:00,125.94,126.01,125.69,125.92,36461.0,123.929,123.9979,123.683,123.9093,36461.0
2024-11-12 10:10:00,125.86,125.95,125.69,125.72,17818.0,123.8503,123.9388,123.683,123.7125,17818.0
2024-11-12 10:15:00,125.73,125.78,125.62,125.65,97996.0,123.7223,123.7715,123.6141,123.6436,97996.0
2024-11-12 10:20:00,125.65,125.73,125.6,125.66,18545.0,123.6436,123.7223,123.5944,123.6534,18545.0
2024-11-12 10:25:00,125.66,125.71,125.61,125.63,16142.0,123.6534,123.7027,123.6042,123.6239,16142.0
2024-11-12 10:30:00,125.63,125.74,125.55,125.73,31245.0,123.6239,123.7322,123.5452,123.7223,31245.0
2024-11-12 10:35:00,125.72,125.76,125.63,125.66,18656.0,123.7125,123.7519,123.6239,123.6534,18656.0
2024-11-12 10:40:00,125.67,125.7,125.37,125.37,14239.0,123.6633,123.6928,123.3681,123.3681,14239.0
2024-11-12 10:45:00,125.39,125.58,125.39,125.44,52971.0,123.3878,123.5747,123.3878,123.437,52971.0
2024-11-12 10:50:00,125.43,125.53,125.39,125.42,23709.0,123.4271,123.5255,123.3878,123.4173,23709.0
2024-11-12 10:55:00,125.41,125.44,125.23,125.23,18742.0,123.4074,123.437,123.2303,123.2303,18742.0
2024-11-12 11:00:00,125.24,125.26,125.12,125.22,17907.0,123.2402,123.2598,123.1221,123.2205,17907.0
2024-11-12 11:05:00,125.22,125.22,124.98,124.98,16477.0,123.2205,123.2205,122.9843,122.9843,16477.0
2024-11-12 11:10:00,124.97,125.07,124.95,125.0,22268.0,122.9745,123.0729,122.9548,123.004,22268.0
2024-11-12 11:15:00,124.99,125.1,124.91,125.1,34528.0,122.9941,123.1024,122.9154,123.1024,34528.0
2024-11-12 11:20:00,125.1,125.13,124.83,124.86,14193.0,123.1024,123.1319,122.8367,122.8662,14193.0
2024-11-12 11:25:00,124.88,124.95,124.83,124.91,13863.0,122.8859,122.9548,122.8367,122.9154,13863.0
2024-11-12 11:30:00,124.9,125.11,124.86,125.09,34192.0,122.9056,123.1122,122.8662,123.0926,34192.0
2024-11-12 11:35:00,125.08,125.11,124.82,124.83,44551.0,123.0827,123.1122,122.8269,122.8367,44551.0
2024-11-12 11:40:00,124.87,124.94,124.77,124.8,45734.0,122.8761,122.9449,122.7777,122.8072,45734.0
2024-11-12 11:45:00,124.79,124.79,124.58,124.6,189834.0,122.7973,122.7973,122.5907,122.6104,189834.0
2024-11-12 11:50:00,124.63,124.86,124.62,124.82,23576.0,122.6399,122.8662,122.6301,122.8269,23576.0
2024-11-12 11:55:00,124.81,124.82,124.5,124.51,15251.0,122.817,122.8269,122.512,122.5218,15251.0
2024-11-12 12:00:00,124.5,124.55,124.44,124.55,16036.0,122.512,122.5612,122.4529,122.5612,16036.0
2024-11-12 12:05:00,124.56,124.64,124.56,124.64,40125.0,122.571,122.6497,122.571,122.6497,40125.0
2024-11-12 12:10:00,124.65,124.7,124.52,124.55,9212.0,122.6596,122.7088,122.5317,122.5612,9212.0
2024-11-12 12:15:00,124.55,124.57,124.44,124.47,25444.0,122.5612,122.5809,122.4529,122.4825,25444.0
2024-11-12 12:20:00,124.46,124.56,124.37,124.53,29114.0,122.4726,122.571,122.384,122.5415,29114.0
2024-11-12 12:25:00,124.53,124.66,124.52,124.59,23796.0,122.5415,122.6694,122.5317,122.6005,23796.0
2024-11-12 12:30:00,124.58,124.58,124.44,124.5,13965.0,122.5907,122.5907,122.4529,122.512,13965.0
2024-11-12 12:35:00,124.42,124.48,124.41,124.46,9332.0,122.4333,122.4923,122.4234,122.4726,9332.0
2024-11-12 12:40:00,124.45,124.45,124.23,124.23,27806.0,122.4628,122.4628,122.2463,122.2463,27806.0
2024-11-12 12:45:00,124.24,124.27,124.07,124.08,43752.0,122.2561,122.2856,122.0888,122.0987,43752.0
2024-11-12 12:50:00,124.08,124.15,124.05,124.15,25967.0,122.0987,122.1676,122.0692,122.1676,25967.0
2024-11-12 12:55:00,124.15,124.18,123.91,123.96,31762.0,122.1676,122.1971,121.9314,121.9806,31762.0
2024-11-12 13:00:00,123.95,124.25,123.92,124.18,27297.0,121.9708,122.266,121.9412,122.1971,27297.0
2024-11-12 13:05:00,124.17,124.21,124.07,124.13,17909.0,122.1872,122.2266,122.0888,122.1479,17909.0
2024-11-12 13:10:00,124.14,124.17,124.07,124.16,20491.0,122.1577,122.1872,122.0888,122.1774,20491.0
2024-11-12 13:15:00,124.19,124.33,124.19,124.33,11434.0,122.2069,122.3447,122.2069,122.3447,11434.0
2024-11-12 13:20:00,124.33,124.34,124.21,124.33,54305.0,122.3447,122.3545,122.2266,122.3447,54305.0
2024-11-12 13:25:00,124.31,124.42,124.3,124.4,10887.0,122.325,122.4333,122.3152,122.4136,10887.0
2024-11-12 13:30:00,124.4,124.54,124.39,124.54,39857.0,122.4136,122.5513,122.4037,122.5513,39857.0
2024-11-12 13:35:00,124.51,124.6,124.47,124.52,27641.0,122.5218,122.6104,122.4825,122.5317,27641.0
2024-11-12 13:40:00,124.53,124.56,124.48,124.53,32653.0,122.5415,122.571,122.4923,122.5415,32653.0
2024-11-12 13:45:00,124.52,124.55,124.49,124.5,5687.0,122.5317,122.5612,122.5021,122.512,5687.0
2024-11-12 13:50:00,124.52,124.65,124.52,124.6,28555.0,122.5317,122.6596,122.5317,122.6104,28555.0
2024-11-12 13:55:00,124.61,124.7,124.61,124.64,12138.0,122.6202,122.7088,122.6202,122.6497,12138.0
2024-11-12 14:00:00,124.62,124.69,124.62,124.65,21468.0,122.6301,122.6989,122.6301,122.6596,21468.0
2024-11-12 14:05:00,124.65,124.74,124.61,124.71,31444.0,122.6596,122.7481,122.6202,122.7186,31444.0
2024-11-12 14:10:00,124.7,124.7,124.64,124.69,60040.0,122.7088,122.7088,122.6497,122.6989,60040.0
2024-11-12 14:15:00,124.69,124.75,124.67,124.68,155486.0,122.6989,122.758,122.6793,122.6891,155486.0
2024-11-12 14:20:00,124.69,124.78,124.66,124.76,25082.0,122.6989,122.7875,122.6694,122.7678,25082.0
2024-11-12 14:25:00,124.77,124.79,124.71,124.72,28230.0,122.7777,122.7973,122.7186,122.7285,28230.0
2024-11-12 14:30:00,124.7,124.73,124.66,124.69,131798.0,122.7088,122.7383,122.6694,122.6989,131798.0
2024-11-12 14:35:00,124.69,124.7,124.59,124.6,14549.0,122.6989,122.7088,122.6005,122.6104,14549.0
2024-11-12 14:40:00,124.58,124.69,124.58,124.6,18018.0,122.5907,122.6989,122.5907,122.6104,18018.0
2024-11-12 14:45:00,124.62,124.62,124.57,124.59,18371.0,122.6301,122.6301,122.5809,122.6005,18371.0
2024-11-12 14:50:00,124.6,124.61,124.5,124.53,18028.0,122.6104,122.6202,122.512,122.5415,18028.0
2024-11-12 14:55:00,124.52,124.53,124.43,124.48,34632.0,122.5317,122.5415,122.4431,122.4923,34632.0
2024-11-12 15:00:00,124.47,124.51,124.42,124.48,34917.0,122.4825,122.5218,122.4333,122.4923,34917.0
2024-11-12 15:05:00,124.49,124.51,124.46,124.5,25742.0,122.5021,122.5218,122.4726,122.512,25742.0
2024-11-12 15:10:00,124.5,124.51,124.39,124.4,18362.0,122.512,122.5218,122.4037,122.4136,18362.0
2024-11-12 15:15:00,124.39,124.43,124.3,124.36,47985.0,122.4037,122.4431,122.3152,122.3742,47985.0
2024-11-12 15:20:00,124.38,124.39,124.29,124.33,25004.0,122.3939,122.4037,122.3053,122.3447,25004.0
2024-11-12 15:25:00,124.32,124.33,124.23,124.29,23635.0,122.3348,122.3447,122.2463,122.3053,23635.0
2024-11-12 15:30:00,124.27,124.29,124.22,124.25,22527.0,122.2856,122.3053,122.2364,122.266,22527.0
2024-11-12 15:35:00,124.23,124.25,124.16,124.22,35795.0,122.2463,122.266,122.1774,122.2364,35795.0
2024-11-12 15:40:00,124.21,124.23,124.15,124.2,28044.0,122.2266,122.2463,122.1676,122.2168,28044.0
2024-11-12 15:45:00,124.18,124.23,124.13,124.21,86164.0,122.1971,122.2463,122.1479,122.2266,86164.0
2024-11-12 15:50:00,124.2,124.24,124.1,124.18,210801.0,122.2168,122.2561,122.1184,122.1971,210801.0
2024-11-12 15:55:00,124.17,124.27,124.07,124.26,153304.0,122.1872,122.2856,122.0888,122.2758,153304.0
2024-11-13 09:30:00,125.04,125.25,124.83,125.25,194787.0,123.0434,123.25,122.8367,123.25,194787.0
2024-11-13 09:35:00,125.26,125.34,124.93,125.29,126506.0,123.2598,123.3386,122.9351,123.2894,126506.0
2024-11-13 09:40:00,125.28,125.42,125.07,125.39,131480.0,123.2795,123.4173,123.0729,123.3878,131480.0
2024-11-13 09:45:00,125.39,125.44,125.17,125.25,48929.0,123.3878,123.437,123.1713,123.25,48929.0
2024-11-13 09:50:00,125.28,125.28,124.98,125.1,44907.0,123.2795,123.2795,122.9843,123.1024,44907.0
2024-11-13 09:55:00,125.07,125.34,125.0,125.34,69086.0,123.0729,123.3386,123.004,123.3386,69086.0
2024-11-13 10:00:00,125.34,125.35,124.82,124.84,75592.0,123.3386,123.3484,122.8269,122.8465,75592.0
2024-11-13 10:05:00,124.83,124.83,124.43,124.82,62305.0,122.8367,122.8367,122.4431,122.8269,62305.0
2024-11-13 10:10:00,124.84,125.21,124.78,124.88,157626.0,122.8465,123.2106,122.7875,122.8859,157626.0
2024-11-13 10:15:00,124.89,125.13,124.88,125.06,111111.0,122.8957,123.1319,122.8859,123.063,111111.0
2024-11-13 10:20:00,124.97,125.16,124.95,125.15,45208.0,122.9745,123.1614,122.9548,123.1516,45208.0
2024-11-13 10:25:00,125.14,125.14,124.91,125.1,22483.0,123.1418,123.1418,122.9154,123.1024,22483.0
2024-11-13 10:30:00,125.04,125.3,125.0,125.23,62756.0,123.0434,123.2992,123.004,123.2303,62756.0
2024-11-13 10:35:00,125.23,125.32,125.05,125.14,34548.0,123.2303,123.3189,123.0532,123.1418,34548.0
2024-11-13 10:40:00,125.14,125.29,124.96,125.25,61648.0,123.1418,123.2894,122.9646,123.25,61648.0
2024-11-13 10:45:00,125.27,125.4,125.2,125.4,38125.0,123.2697,123.3976,123.2008,123.3976,38125.0
2024-11-13 10:50:00,125.4,125.4,125.15,125.23,25478.0,123.3976,123.3976,123.1516,123.2303,25478.0
2024-11-13 10:55:00,125.23,125.32,125.1,125.22,75468.0,123.2303,123.3189,123.1024,123.2205,75468.0
2024-11-13 11:00:00,125.23,125.27,125.15,125.19,38724.0,123.2303,123.2697,123.1516,123.191,38724.0
2024-11-13 11:05:00,125.15,125.26,125.07,125.26,19625.0,123.1516,123.2598,123.0729,123.2598,19625.0
2024-11-13 11:10:00,125.25,125.25,125.07,125.07,23014.0,123.25,123.25,123.0729,123.0729,23014.0
2024-11-13 11:15:00,125.03,125.07,124.88,124.92,16453.0,123.0335,123.0729,122.8859,122.9253,16453.0
2024-11-13 11:20:00,124.93,124.95,124.79,124.9,33742.0,122.9351,122.9548,122.7973,122.9056,33742.0
2024-11-13 11:25:00,124.91,125.05,124.91,125.04,113037.0,122.9154,123.0532,122.9154,123.0434,113037.0
2024-11-13 11:30:00,125.02,125.06,124.9,125.0,22005.0,123.0237,123.063,122.9056,123.004,22005.0
2024-11-13 11:35:00,125.0,125.05,124.91,124.92,19955.0,123.004,123.0532,122.9154,122.9253,19955.0
2024-11-13 11:40:00,124.95,124.97,124.8,124.83,79570.0,122.9548,122.9745,122.8072,122.8367,79570.0
2024-11-13 11:45:00,124.84,125.03,124.83,124.92,48432.0,122.8465,123.0335,122.8367,122.9253,48432.0
2024-11-13 11:50:00,124.9,124.92,124.79,124.81,28583.0,122.9056,122.9253,122.7973,122.817,28583.0
2024-11-13 11:55:00,124.81,124.84,124.71,124.82,36928.0,122.817,122.8465,122.7186,122.8269,36928.0
2024-11-13 12:00:00,124.8,124.86,124.76,124.76,25347.0,122.8072,122.8662,122.7678,122.7678,25347.0
2024-11-13 12:05:00,124.78,124.91,124.77,124.83,55790.0,122.7875,122.9154,122.7777,122.8367,55790.0
2024-11-13 12:10:00,124.83,124.95,124.83,124.93,13055.0,122.8367,122.9548,122.8367,122.9351,13055.0
2024-11-13 12:15:00,124.88,124.92,124.78,124.78,18379.0,122.8859,122.9253,122.7875,122.7875,18379.0
2024-11-13 12:20:00,124.79,124.79,124.63,124.68,16333.0,122.7973,122.7973,122.6399,122.6891,16333.0
2024-11-13 12:25:00,124.66,124.69,124.59,124.6,16052.0,122.6694,122.6989,122.6005,122.6104,16052.0
2024-11-13 12:30:00,124.57,124.59,124.51,124.55,17407.0,122.5809,122.6005,122.5218,122.5612,17407.0
2024-11-13 12:35:00,124.57,124.65,124.55,124.61,19312.0,122.5809,122.6596,122.5612,122.6202,19312.0
2024-11-13 12:40:00,124.62,124.64,124.56,124.61,9967.0,122.6301,122.6497,122.571,122.6202,9967.0
2024-11-13 12:45:00,124.61,124.79,124.6,124.75,28483.0,122.6202,122.7973,122.6104,122.758,28483.0
2024-11-13 12:50:00,124.75,124.76,124.67,124.75,13556.0,122.758,122.7678,122.6793,122.758,13556.0
2024-11-13 12:55:00,124.75,124.76,124.72,124.74,42514.0,122.758,122.7678,122.7285,122.7481,42514.0
2024-11-13 13:00:00,124.75,124.76,124.69,124.74,23613.0,122.758,122.7678,122.6989,122.7481,23613.0
2024-11-13 13:05:00,124.73,124.73,124.63,124.63,18121.0,122.7383,122.7383,122.6399,122.6399,18121.0
2024-11-13 13:10:00,124.59,124.64,124.49,124.6,16387.0,122.6005,122.6497,122.5021,122.6104,16387.0
2024-11-13 13:15:00,124.57,124.61,124.51,124.55,25387.0,122.5809,122.6202,122.5218,122.5612,25387.0
2024-11-13 13:20:00,124.55,124.61,124.53,124.58,36926.0,122.5612,122.6202,122.5415,122.5907,36926.0
2024-11-13 13:25:00,124.59,124.62,124.57,124.61,8530.0,122.6005,122.6301,122.5809,122.6202,8530.0
2024-11-13 13:30:00,124.6,124.7,124.58,124.64,12147.0,122.6104,122.7088,122.5907,122.6497,12147.0
2024-11-13 13:35:00,124.63,124.64,124.44,124.44,15779.0,122.6399,122.6497,122.4529,122.4529,15779.0
2024-11-13 13:40:00,124.46,124.46,124.39,124.44,68491.0,122.4726,122.4726,122.4037,122.4529,68491.0
2024-11-13 13:45:00,124.45,124.49,124.41,124.44,19057.0,122.4628,122.5021,122.4234,122.4529,19057.0
2024-11-13 13:50:00,124.43,124.46,124.38,124.38,23402.0,122.4431,122.4726,122.3939,122.3939,23402.0
2024-11-13 13:55:00,124.38,124.4,124.24,124.24,17947.0,122.3939,122.4136,122.2561,122.2561,17947.0
2024-11-13 14:00:00,124.26,124.34,124.24,124.29,25207.0,122.2758,122.3545,122.2561,122.3053,25207.0
2024-11-13 14:05:00,124.31,124.31,124.17,124.24,24586.0,122.325,122.325,122.1872,122.2561,24586.0
2024-11-13 14:10:00,124.24,124.26,124.17,124.22,64858.0,122.2561,122.2758,122.1872,122.2364,64858.0
2024-11-13 14:15:00,124.22,124.26,124.04,124.04,20957.0,122.2364,122.2758,122.0593,122.0593,20957.0
2024-11-13 14:20:00,124.05,124.08,123.98,124.01,21780.0,122.0692,122.0987,122.0003,122.0298,21780.0
2024-11-13 14:25:00,124.02,124.04,123.88,123.9,34500.0,122.0396,122.0593,121.9019,121.9216,34500.0
2024-11-13 14:30:00,123.92,123.92,123.82,123.84,51191.0,121.9412,121.9412,121.8428,121.8625,51191.0
2024-11-13 14:35:00,123.83,123.83,123.69,123.7,39073.0,121.8527,121.8527,121.7149,121.7247,39073.0
2024-11-13 14:40:00,123.71,123.72,123.52,123.58,44774.0,121.7346,121.7444,121.5476,121.6067,44774.0
2024-11-13 14:45:00,123.6,123.68,123.55,123.62,29762.0,121.6263,121.7051,121.5771,121.646,29762.0
2024-11-13 14:50:00,123.62,123.66,123.56,123.61,43011.0,121.646,121.6854,121.587,121.6362,43011.0
2024-11-13 14:55:00,123.6,123.6,123.49,123.51,25222.0,121.6263,121.6263,121.5181,121.5378,25222.0
2024-11-13 15:00:00,123.5,123.51,123.22,123.33,27656.0,121.5279,121.5378,121.2524,121.3607,27656.0
2024-11-13 15:05:00,123.34,123.42,123.23,123.41,48407.0,121.3705,121.4492,121.2623,121.4394,48407.0
2024-11-13 15:10:00,123.4,123.51,123.4,123.49,34186.0,121.4295,121.5378,121.4295,121.5181,34186.0
2024-11-13 15:15:00,123.47,123.61,123.47,123.61,39471.0,121.4984,121.6362,121.4984,121.6362,39471.0
2024-11-13 15:20:00,123.62,123.81,123.62,123.69,42686.0,121.646,121.833,121.646,121.7149,42686.0
2024-11-13 15:25:00,123.69,123.7,123.57,123.62,22977.0,121.7149,121.7247,121.5968,121.646,22977.0
2024-11-13 15:30:00,123.62,123.64,123.52,123.6,112541.0,121.646,121.6657,121.5476,121.6263,112541.0
2024-11-13 15:35:00,123.6,123.73,123.6,123.72,41124.0,121.6263,121.7543,121.6263,121.7444,41124.0
2024-11-13 15:40:00,123.72,123.73,123.56,123.59,32746.0,121.7444,121.7543,121.587,121.6165,32746.0
2024-11-13 15:45:00,123.6,123.62,123.49,123.5,71593.0,121.6263,121.646,121.5181,121.5279,71593.0
2024-11-13 15:50:00,123.46,123.47,123.26,123.27,188633.0,121.4886,121.4984,121.2918,121.3016,188633.0
2024-11-13 15:55:00,123.26,123.28,123.12,123.26,379399.0,121.2918,121.3115,121.154,121.2918,379399.0
2024-11-14 09:30:00,123.5,124.07,123.5,123.91,60449.0,121.5279,122.0888,121.5279,121.9314,60449.0
2024-11-14 09:35:00,123.89,123.94,123.28,123.31,31311.0,121.9117,121.9609,121.3115,121.341,31311.0
2024-11-14 09:40:00,123.27,123.3,122.93,123.09,93497.0,121.3016,121.3311,120.967,121.1245,93497.0
2024-11-14 09:45:00,123.04,123.15,122.96,123.01,16845.0,121.0753,121.1835,120.9966,121.0458,16845.0
2024-11-14 09:50:00,123.03,123.38,123.0,123.06,21351.0,121.0654,121.4099,121.0359,121.095,21351.0
2024-11-14 09:55:00,123.03,123.11,122.94,122.99,37566.0,121.0654,121.1442,120.9769,121.0261,37566.0
2024-11-14 10:00:00,122.98,123.11,122.8,123.06,17915.0,121.0162,121.1442,120.8391,121.095,17915.0
2024-11-14 10:05:00,123.09,123.16,122.88,122.88,13772.0,121.1245,121.1934,120.9178,120.9178,13772.0
2024-11-14 10:10:00,122.87,122.99,122.8,122.86,11791.0,120.908,121.0261,120.8391,120.8982,11791.0
2024-11-14 10:15:00,122.96,122.99,122.73,122.74,18525.0,120.9966,121.0261,120.7702,120.7801,18525.0
2024-11-14 10:20:00,122.79,122.9,122.7,122.71,27971.0,120.8293,120.9375,120.7407,120.7506,27971.0
2024-11-14 10:25:00,122.73,122.9,122.72,122.9,22079.0,120.7702,120.9375,120.7604,120.9375,22079.0
2024-11-14 10:30:00,122.88,122.93,122.75,122.84,13346.0,120.9178,120.967,120.7899,120.8785,13346.0
2024-11-14 10:35:00,122.86,123.15,122.86,123.13,37104.0,120.8982,121.1835,120.8982,121.1638,37104.0
2024-11-14 10:40:00,123.11,123.11,122.97,123.05,12060.0,121.1442,121.1442,121.0064,121.0851,12060.0
2024-11-14 10:45:00,123.06,123.07,122.83,122.89,15343.0,121.095,121.1048,120.8686,120.9277,15343.0
2024-11-14 10:50:00,122.88,123.01,122.8,122.93,16118.0,120.9178,121.0458,120.8391,120.967,16118.0
2024-11-14 10:55:00,122.94,123.08,122.83,122.84,30169.0,120.9769,121.1146,120.8686,120.8785,30169.0
2024-11-14 11:00:00,122.81,122.92,122.62,122.66,11133.0,120.849,120.9572,120.662,120.7014,11133.0
2024-11-14 11:05:00,122.68,122.85,122.67,122.8,7736.0,120.721,120.8883,120.7112,120.8391,7736.0
2024-11-14 11:10:00,122.79,122.94,122.79,122.89,27799.0,120.8293,120.9769,120.8293,120.9277,27799.0
2024-11-14 11:15:00,122.85,122.95,122.74,122.81,16313.0,120.8883,120.9867,120.7801,120.849,16313.0
2024-11-14 11:20:00,122.81,122.88,122.75,122.78,9307.0,120.849,120.9178,120.7899,120.8194,9307.0
2024-11-14 11:25:00,122.81,122.83,122.66,122.66,8034.0,120.849,120.8686,120.7014,120.7014,8034.0
2024-11-14 11:30:00,122.66,122.73,122.62,122.72,36793.0,120.7014,120.7702,120.662,120.7604,36793.0
2024-11-14 11:35:00,122.72,122.72,122.56,122.61,11319.0,120.7604,120.7604,120.603,120.6522,11319.0
2024-11-14 11:40:00,122.59,122.59,122.42,122.42,24750.0,120.6325,120.6325,120.4652,120.4652,24750.0
2024-11-14 11:45:00,122.4,122.46,122.35,122.39,17247.0,120.4455,120.5045,120.3963,120.4357,17247.0
2024-11-14 11:50:00,122.4,122.47,122.33,122.34,9346.0,120.4455,120.5144,120.3766,120.3865,9346.0
2024-11-14 11:55:00,122.33,122.43,122.32,122.43,24742.0,120.3766,120.475,120.3668,120.475,24742.0
2024-11-14 12:00:00,122.43,122.43,122.29,122.35,10795.0,120.475,120.475,120.3373,120.3963,10795.0
2024-11-14 12:05:00,122.26,122.34,122.21,122.3,13255.0,120.3077,120.3865,120.2585,120.3471,13255.0
2024-11-14 12:10:00,122.31,122.4,122.19,122.2,18691.0,120.3569,120.4455,120.2389,120.2487,18691.0
2024-11-14 12:15:00,122.19,122.22,122.11,122.11,17876.0,120.2389,120.2684,120.1601,120.1601,17876.0
2024-11-14 12:20:00,122.09,122.16,122.09,122.13,38464.0,120.1405,120.2093,120.1405,120.1798,38464.0
2024-11-14 12:25:00,122.14,122.21,122.1,122.1,16372.0,120.1897,120.2585,120.1503,120.1503,16372.0
2024-11-14 12:30:00,122.1,122.12,121.93,121.97,17073.0,120.1503,120.17,119.983,120.0224,17073.0
2024-11-14 12:35:00,121.99,122.14,121.99,122.09,20895.0,120.0421,120.1897,120.0421,120.1405,20895.0
2024-11-14 12:40:00,122.07,122.09,121.91,121.94,130600.0,120.1208,120.1405,119.9633,119.9929,130600.0
2024-11-14 12:45:00,121.95,121.96,121.61,121.7,65705.0,120.0027,120.0125,119.6681,119.7567,65705.0
2024-11-14 12:50:00,121.67,121.92,121.67,121.87,41468.0,119.7272,119.9732,119.7272,119.924,41468.0
2024-11-14 12:55:00,121.86,121.93,121.79,121.88,11634.0,119.9141,119.983,119.8452,119.9338,11634.0
2024-11-14 13:00:00,121.87,121.96,121.83,121.9,21931.0,119.924,120.0125,119.8846,119.9535,21931.0
2024-11-14 13:05:00,121.9,121.96,121.85,121.89,11349.0,119.9535,120.0125,119.9043,119.9436,11349.0
2024-11-14 13:10:00,121.91,121.95,121.79,121.82,63501.0,119.9633,120.0027,119.8452,119.8748,63501.0
2024-11-14 13:15:00,121.84,121.89,121.77,121.82,28821.0,119.8944,119.9436,119.8256,119.8748,28821.0
2024-11-14 13:20:00,121.84,121.86,121.79,121.81,10475.0,119.8944,119.9141,119.8452,119.8649,10475.0
2024-11-14 13:25:00,121.83,121.89,121.82,121.84,21050.0,119.8846,119.9436,119.8748,119.8944,21050.0
2024-11-14 13:30:00,121.82,121.84,121.74,121.78,34426.0,119.8748,119.8944,119.796,119.8354,34426.0
2024-11-14 13:35:00,121.78,121.84,121.69,121.69,20827.0,119.8354,119.8944,119.7468,119.7468,20827.0
2024-11-14 13:40:00,121.7,121.79,121.7,121.78,12729.0,119.7567,119.8452,119.7567,119.8354,12729.0
2024-11-14 13:45:00,121.77,121.78,121.65,121.65,40564.0,119.8256,119.8354,119.7075,119.7075,40564.0
2024-11-14 13:50:00,121.7,121.76,121.69,121.73,21363.0,119.7567,119.8157,119.7468,119.7862,21363.0
2024-11-14 13:55:00,121.74,121.74,121.64,121.65,21989.0,119.796,119.796,119.6976,119.7075,21989.0
2024-11-14 14:00:00,121.68,121.98,121.67,121.97,32797.0,119.737,120.0322,119.7272,120.0224,32797.0
2024-11-14 14:05:00,121.97,122.06,121.95,121.95,18958.0,120.0224,120.1109,120.0027,120.0027,18958.0
2024-11-14 14:10:00,121.97,122.04,121.97,122.03,58850.0,120.0224,120.0913,120.0224,120.0814,58850.0
2024-11-14 14:15:00,122.04,122.07,121.97,121.98,11625.0,120.0913,120.1208,120.0224,120.0322,11625.0
2024-11-14 14:20:00,122.01,122.1,121.98,122.03,30335.0,120.0617,120.1503,120.0322,120.0814,30335.0
2024-11-14 14:25:00,122.04,122.1,122.03,122.08,22389.0,120.0913,120.1503,120.0814,120.1306,22389.0
2024-11-14 14:30:00,122.08,122.08,122.01,122.06,21580.0,120.1306,120.1306,120.0617,120.1109,21580.0
2024-11-14 14:35:00,122.06,122.21,122.03,122.21,24567.0,120.1109,120.2585,120.0814,120.2585,24567.0
2024-11-14 14:40:00,122.21,122.23,122.14,122.18,13007.0,120.2585,120.2782,120.1897,120.229,13007.0
2024-11-14 14:45:00,122.2,122.2,122.05,122.07,32218.0,120.2487,120.2487,120.1011,120.1208,32218.0
2024-11-14 14:50:00,122.07,122.21,122.07,122.2,18718.0,120.1208,120.2585,120.1208,120.2487,18718.0
2024-11-14 14:55:00,122.2,122.21,122.13,122.13,15084.0,120.2487,120.2585,120.1798,120.1798,15084.0
2024-11-14 15:00:00,122.12,122.12,121.62,121.66,48739.0,120.17,120.17,119.678,119.7173,48739.0
2024-11-14 15:05:00,121.67,121.72,121.3,121.39,57041.0,119.7272,119.7764,119.3631,119.4516,57041.0
2024-11-14 15:10:00,121.39,121.5,121.28,121.43,56804.0,119.4516,119.5599,119.3434,119.491,56804.0
2024-11-14 15:15:00,121.42,121.81,121.41,121.73,48244.0,119.4812,119.8649,119.4713,119.7862,48244.0
2024-11-14 15:20:00,121.73,121.81,121.67,121.76,19299.0,119.7862,119.8649,119.7272,119.8157,19299.0
2024-11-14 15:25:00,121.73,121.84,121.61,121.77,30213.0,119.7862,119.8944,119.6681,119.8256,30213.0
2024-11-14 15:30:00,121.78,121.8,121.58,121.63,44624.0,119.8354,119.8551,119.6386,119.6878,44624.0
2024-11-14 15:35:00,121.64,121.75,121.59,121.73,18563.0,119.6976,119.8059,119.6484,119.7862,18563.0
2024-11-14 15:40:00,121.73,121.74,121.59,121.59,33055.0,119.7862,119.796,119.6484,119.6484,33055.0
2024-11-14 15:45:00,121.58,121.61,121.34,121.38,34909.0,119.6386,119.6681,119.4024,119.4418,34909.0
2024-11-14 15:50:00,121.41,121.57,121.38,121.46,75207.0,119.4713,119.6288,119.4418,119.5205,75207.0
2024-11-14 15:55:00,121.47,121.7,121.45,121.69,123953.0,119.5304,119.7567,119.5107,119.7468,123953.0
2024-11-15 09:30:00,121.91,122.08,121.48,121.48,113654.0,119.9633,120.1306,119.5402,119.5402,113654.0
2024-11-15 09:35:00,121.5,121.73,121.43,121.66,42256.0,119.5599,119.7862,119.491,119.7173,42256.0
2024-11-15 09:40:00,121.69,121.96,121.55,121.76,36905.0,119.7468,120.0125,119.6091,119.8157,36905.0
2024-11-15 09:45:00,121.73,121.88,121.55,121.74,77739.0,119.7862,119.9338,119.6091,119.796,77739.0
2024-11-15 09:50:00,121.7,121.74,121.53,121.71,13769.0,119.7567,119.796,119.5894,119.7665,13769.0
2024-11-15 09:55:00,121.71,121.75,121.35,121.41,22094.0,119.7665,119.8059,119.4123,119.4713,22094.0
2024-11-15 10:00:00,121.29,121.36,121.02,121.09,52099.0,119.3532,119.4221,119.0875,119.1564,52099.0
2024-11-15 10:05:00,121.09,121.24,120.95,120.95,55421.0,119.1564,119.304,119.0187,119.0187,55421.0
2024-11-15 10:10:00,120.98,121.2,120.94,121.18,28037.0,119.0482,119.2647,119.0088,119.245,28037.0
2024-11-15 10:15:00,121.12,121.23,120.98,121.11,34552.0,119.1859,119.2942,119.0482,119.1761,34552.0
2024-11-15 10:20:00,121.07,121.09,120.85,120.93,26386.0,119.1367,119.1564,118.9203,118.999,26386.0
2024-11-15 10:25:00,120.87,120.96,120.78,120.9,29100.0,118.9399,119.0285,118.8514,118.9695,29100.0
2024-11-15 10:30:00,120.83,120.86,120.69,120.77,42962.0,118.9006,118.9301,118.7628,118.8415,42962.0
2024-11-15 10:35:00,120.76,120.81,120.46,120.67,186192.0,118.8317,118.8809,118.5365,118.7431,186192.0
2024-11-15 10:40:00,120.65,120.72,120.47,120.49,52962.0,118.7235,118.7923,118.5463,118.566,52962.0
2024-11-15 10:45:00,120.49,120.69,120.42,120.62,101305.0,118.566,118.7628,118.4971,118.6939,101305.0
2024-11-15 10:50:00,120.63,120.81,120.53,120.53,39267.0,118.7038,118.8809,118.6054,118.6054,39267.0
2024-11-15 10:55:00,120.52,120.58,120.41,120.51,101787.0,118.5955,118.6546,118.4873,118.5857,101787.0
2024-11-15 11:00:00,120.48,120.59,120.45,120.5,14845.0,118.5562,118.6644,118.5266,118.5758,14845.0
2024-11-15 11:05:00,120.5,120.75,120.49,120.61,10193.0,118.5758,118.8219,118.566,118.6841,10193.0
2024-11-15 11:10:00,120.58,120.93,120.57,120.93,17554.0,118.6546,118.999,118.6447,118.999,17554.0
2024-11-15 11:15:00,120.89,121.02,120.88,120.97,18904.0,118.9596,119.0875,118.9498,119.0383,18904.0
2024-11-15 11:20:00,120.98,121.16,120.86,121.15,12824.0,119.0482,119.2253,118.9301,119.2155,12824.0
2024-11-15 11:25:00,121.14,121.16,121.0,121.11,28449.0,119.2056,119.2253,119.0679,119.1761,28449.0
2024-11-15 11:30:00,121.11,121.11,120.87,120.88,56442.0,119.1761,119.1761,118.9399,118.9498,56442.0
2024-11-15 11:35:00,120.87,120.88,120.76,120.81,95019.0,118.9399,118.9498,118.8317,118.8809,95019.0
2024-11-15 11:40:00,120.8,120.8,120.69,120.72,18933.0,118.8711,118.8711,118.7628,118.7923,18933.0
2024-11-15 11:45:00,120.74,120.99,120.69,120.93,56791.0,118.812,119.058,118.7628,118.999,56791.0
2024-11-15 11:50:00,120.96,121.09,120.94,121.08,36318.0,119.0285,119.1564,119.0088,119.1466,36318.0
2024-11-15 11:55:00,121.07,121.08,120.95,120.98,55156.0,119.1367,119.1466,119.0187,119.0482,55156.0
2024-11-15 12:00:00,120.98,120.99,120.75,120.75,23233.0,119.0482,119.058,118.8219,118.8219,23233.0
2024-11-15 12:05:00,120.76,120.78,120.64,120.72,13092.0,118.8317,118.8514,118.7136,118.7923,13092.0
2024-11-15 12:10:00,120.7,120.77,120.65,120.76,30283.0,118.7727,118.8415,118.7235,118.8317,30283.0
2024-11-15 12:15:00,120.76,120.81,120.69,120.78,54026.0,118.8317,118.8809,118.7628,118.8514,54026.0
2024-11-15 12:20:00,120.78,120.8,120.69,120.71,14532.0,118.8514,118.8711,118.7628,118.7825,14532.0
2024-11-15 12:25:00,120.73,120.73,120.58,120.6,9155.0,118.8022,118.8022,118.6546,118.6742,9155.0
2024-11-15 12:30:00,120.59,120.61,120.53,120.61,21100.0,118.6644,118.6841,118.6054,118.6841,21100.0
2024-11-15 12:35:00,120.59,120.64,120.52,120.61,22949.0,118.6644,118.7136,118.5955,118.6841,22949.0
2024-11-15 12:40:00,120.6,120.67,120.54,120.65,15405.0,118.6742,118.7431,118.6152,118.7235,15405.0
2024-11-15 12:45:00,120.64,120.69,120.56,120.58,14743.0,118.7136,118.7628,118.6349,118.6546,14743.0
2024-11-15 12:50:00,120.57,120.57,120.42,120.45,23356.0,118.6447,118.6447,118.4971,118.5266,23356.0
2024-11-15 12:55:00,120.46,120.54,120.43,120.52,31508.0,118.5365,118.6152,118.507,118.5955,31508.0
2024-11-15 13:00:00,120.51,120.58,120.46,120.47,70235.0,118.5857,118.6546,118.5365,118.5463,70235.0
2024-11-15 13:05:00,120.49,120.58,120.46,120.56,34723.0,118.566,118.6546,118.5365,118.6349,34723.0
2024-11-15 13:10:00,120.54,120.57,120.46,120.51,16986.0,118.6152,118.6447,118.5365,118.5857,16986.0
2024-11-15 13:15:00,120.5,120.6,120.45,120.51,20732.0,118.5758,118.6742,118.5266,118.5857,20732.0
2024-11-15 13:20:00,120.5,120.63,120.49,120.52,56820.0,118.5758,118.7038,118.566,118.5955,56820.0
2024-11-15 13:25:00,120.52,120.57,120.49,120.51,28179.0,118.5955,118.6447,118.566,118.5857,28179.0
2024-11-15 13:30:00,120.51,120.51,120.38,120.38,25166.0,118.5857,118.5857,118.4578,118.4578,25166.0
2024-11-15 13:35:00,120.37,120.44,120.35,120.44,22455.0,118.4479,118.5168,118.4282,118.5168,22455.0
2024-11-15 13:40:00,120.44,120.45,120.28,120.34,17337.0,118.5168,118.5266,118.3594,118.4184,17337.0
2024-11-15 13:45:00,120.34,120.35,120.2,120.22,17903.0,118.4184,118.4282,118.2806,118.3003,17903.0
2024-11-15 13:50:00,120.23,120.28,120.2,120.24,28763.0,118.3102,118.3594,118.2806,118.32,28763.0
2024-11-15 13:55:00,120.23,120.28,120.15,120.27,44721.0,118.3102,118.3594,118.2314,118.3495,44721.0
2024-11-15 14:00:00,120.26,120.33,120.21,120.22,28389.0,118.3397,118.4086,118.2905,118.3003,28389.0
2024-11-15 14:05:00,120.22,120.34,120.2,120.28,23198.0,118.3003,118.4184,118.2806,118.3594,23198.0
2024-11-15 14:10:00,120.28,120.32,120.24,120.27,27518.0,118.3594,118.3987,118.32,118.3495,27518.0
2024-11-15 14:15:00,120.28,120.32,120.23,120.24,21579.0,118.3594,118.3987,118.3102,118.32,21579.0
2024-11-15 14:20:00,120.23,120.31,120.22,120.3,44675.0,118.3102,118.3889,118.3003,118.379,44675.0
2024-11-15 14:25:00,120.3,120.33,120.22,120.23,21880.0,118.379,118.4086,118.3003,118.3102,21880.0
2024-11-15 14:30:00,120.22,120.29,120.2,120.26,16896.0,118.3003,118.3692,118.2806,118.3397,16896.0
2024-11-15 14:35:00,120.26,120.3,120.24,120.27,12345.0,118.3397,118.379,118.32,118.3495,12345.0
2024-11-15 14:40:00,120.29,120.48,120.28,120.48,32296.0,118.3692,118.5562,118.3594,118.5562,32296.0
2024-11-15 14:45:00,120.47,120.56,120.45,120.45,28824.0,118.5463,118.6349,118.5266,118.5266,28824.0
2024-11-15 14:50:00,120.46,120.48,120.23,120.25,20086.0,118.5365,118.5562,118.3102,118.3298,20086.0
2024-11-15 14:55:00,120.28,120.44,120.28,120.38,18225.0,118.3594,118.5168,118.3594,118.4578,18225.0
2024-11-15 15:00:00,120.38,120.49,120.33,120.49,23939.0,118.4578,118.566,118.4086,118.566,23939.0
2024-11-15 15:05:00,120.49,120.57,120.37,120.4,28499.0,118.566,118.6447,118.4479,118.4774,28499.0
2024-11-15 15:10:00,120.4,120.56,120.39,120.56,40330.0,118.4774,118.6349,118.4676,118.6349,40330.0
2024-11-15 15:15:00,120.56,120.66,120.55,120.6,41806.0,118.6349,118.7333,118.625,118.6742,41806.0
2024-11-15 15:20:00,120.61,120.68,120.58,120.6,28064.0,118.6841,118.753,118.6546,118.6742,28064.0
2024-11-15 15:25:00,120.59,120.61,120.52,120.53,46891.0,118.6644,118.6841,118.5955,118.6054,46891.0
2024-11-15 15:30:00,120.54,120.61,120.49,120.57,26777.0,118.6152,118.6841,118.566,118.6447,26777.0
2024-11-15 15:35:00,120.58,120.69,120.58,120.63,27172.0,118.6546,118.7628,118.6546,118.7038,27172.0
2024-11-15 15:40:00,120.63,120.65,120.45,120.47,25630.0,118.7038,118.7235,118.5266,118.5463,25630.0
2024-11-15 15:45:00,120.5,120.54,120.45,120.45,18723.0,118.5758,118.6152,118.5266,118.5266,18723.0
2024-11-15 15:50:00,120.46,120.68,120.46,120.65,63004.0,118.5365,118.753,118.5365,118.7235,63004.0
2024-11-15 15:55:00,120.65,120.68,120.5,120.53,101276.0,118.7235,118.753,118.5758,118.6054,101276.0
2024-11-18 09:30:00,120.59,120.72,120.47,120.71,104735.0,118.6644,118.7923,118.5463,118.7825,104735.0
2024-11-18 09:35:00,120.71,121.09,120.7,120.95,59279.0,118.7825,119.1564,118.7727,119.0187,59279.0
2024-11-18 09:40:00,120.96,121.0,120.78,120.81,47043.0,119.0285,119.0679,118.8514,118.8809,47043.0
2024-11-18 09:45:00,120.81,120.84,120.51,120.72,39362.0,118.8809,118.9104,118.5857,118.7923,39362.0
2024-11-18 09:50:00,120.74,120.74,120.46,120.55,78132.0,118.812,118.812,118.5365,118.625,78132.0
2024-11-18 09:55:00,120.56,120.62,120.42,120.45,29336.0,118.6349,118.6939,118.4971,118.5266,29336.0
2024-11-18 10:00:00,120.45,121.02,120.43,121.01,69284.0,118.5266,119.0875,118.507,119.0777,69284.0
2024-11-18 10:05:00,121.02,121.04,120.85,120.95,23576.0,119.0875,119.1072,118.9203,119.0187,23576.0
2024-11-18 10:10:00,120.93,120.94,120.72,120.78,67493.0,118.999,119.0088,118.7923,118.8514,67493.0
2024-11-18 10:15:00,120.77,120.94,120.74,120.91,16169.0,118.8415,119.0088,118.812,118.9793,16169.0
2024-11-18 10:20:00,120.91,120.99,120.8,120.94,13102.0,118.9793,119.058,118.8711,119.0088,13102.0
2024-11-18 10:25:00,120.96,121.19,120.96,121.09,19610.0,119.0285,119.2548,119.0285,119.1564,19610.0
2024-11-18 10:30:00,121.08,121.25,121.06,121.25,21359.0,119.1466,119.3139,119.1269,119.3139,21359.0
2024-11-18 10:35:00,121.25,121.36,121.17,121.3,121654.0,119.3139,119.4221,119.2351,119.3631,121654.0
2024-11-18 10:40:00,121.29,121.4,121.22,121.34,30635.0,119.3532,119.4615,119.2843,119.4024,30635.0
2024-11-18 10:45:00,121.31,121.35,121.25,121.3,16009.0,119.3729,119.4123,119.3139,119.3631,16009.0
2024-11-18 10:50:00,121.28,121.3,121.19,121.2,60074.0,119.3434,119.3631,119.2548,119.2647,60074.0
2024-11-18 10:55:00,121.21,121.23,121.12,121.15,22655.0,119.2745,119.2942,119.1859,119.2155,22655.0
2024-11-18 11:00:00,121.17,121.32,121.15,121.3,20766.0,119.2351,119.3828,119.2155,119.3631,20766.0
2024-11-18 11:05:00,121.28,121.29,121.09,121.14,12991.0,119.3434,119.3532,119.1564,119.2056,12991.0
2024-11-18 11:10:00,121.1,121.13,121.02,121.05,11436.0,119.1663,119.1958,119.0875,119.1171,11436.0
2024-11-18 11:15:00,121.02,121.18,121.01,121.16,21397.0,119.0875,119.245,119.0777,119.2253,21397.0
2024-11-18 11:20:00,121.19,121.32,121.14,121.32,16741.0,119.2548,119.3828,119.2056,119.3828,16741.0
2024-11-18 11:25:00,121.27,121.36,121.17,121.18,29001.0,119.3335,119.4221,119.2351,119.245,29001.0
2024-11-18 11:30:00,121.19,121.35,121.19,121.29,26981.0,119.2548,119.4123,119.2548,119.3532,26981.0
2024-11-18 11:35:00,121.27,121.43,121.24,121.42,82736.0,119.3335,119.491,119.304,119.4812,82736.0
2024-11-18 11:40:00,121.42,121.42,121.33,121.36,22602.0,119.4812,119.4812,119.3926,119.4221,22602.0
2024-11-18 11:45:00,121.34,121.36,121.17,121.17,81295.0,119.4024,119.4221,119.2351,119.2351,81295.0
2024-11-18 11:50:00,121.17,121.17,121.06,121.12,21540.0,119.2351,119.2351,119.1269,119.1859,21540.0
2024-11-18 11:55:00,121.13,121.13,121.06,121.07,14109.0,119.1958,119.1958,119.1269,119.1367,14109.0
2024-11-18 12:00:00,121.06,121.06,120.96,121.01,14601.0,119.1269,119.1269,119.0285,119.0777,14601.0
2024-11-18 12:05:00,121.01,121.01,120.88,120.95,15967.0,119.0777,119.0777,118.9498,119.0187,15967.0
2024-11-18 12:10:00,120.92,121.01,120.91,121.01,62225.0,118.9891,119.0777,118.9793,119.0777,62225.0
2024-11-18 12:15:00,121.02,121.04,120.92,121.01,24824.0,119.0875,119.1072,118.9891,119.0777,24824.0
2024-11-18 12:20:00,121.03,121.16,121.03,121.09,5326.0,119.0974,119.2253,119.0974,119.1564,5326.0
2024-11-18 12:25:00,121.09,121.11,121.04,121.06,6970.0,119.1564,119.1761,119.1072,119.1269,6970.0
2024-11-18 12:30:00,121.05,121.1,121.0,121.1,16548.0,119.1171,119.1663,119.0679,119.1663,16548.0
2024-11-18 12:35:00,121.09,121.18,121.08,121.14,9180.0,119.1564,119.245,119.1466,119.2056,9180.0
2024-11-18 12:40:00,121.12,121.18,121.03,121.03,13437.0,119.1859,119.245,119.0974,119.0974,13437.0
2024-11-18 12:45:00,121.02,121.04,120.95,121.0,11908.0,119.0875,119.1072,119.0187,119.0679,11908.0
2024-11-18 12:50:00,121.05,121.05,120.97,121.0,31185.0,119.1171,119.1171,119.0383,119.0679,31185.0
2024-11-18 12:55:00,120.99,121.16,120.99,121.12,19973.0,119.058,119.2253,119.058,119.1859,19973.0
2024-11-18 13:00:00,121.09,121.09,120.98,121.01,13804.0,119.1564,119.1564,119.0482,119.0777,13804.0
2024-11-18 13:05:00,121.0,121.02,120.92,120.96,31628.0,119.0679,119.0875,118.9891,119.0285,31628.0
2024-11-18 13:10:00,120.98,120.98,120.88,120.89,29748.0,119.0482,119.0482,118.9498,118.9596,29748.0
2024-11-18 13:15:00,120.88,120.92,120.82,120.92,17699.0,118.9498,118.9891,118.8907,118.9891,17699.0
2024-11-18 13:20:00,120.91,120.91,120.66,120.75,11073.0,118.9793,118.9793,118.7333,118.8219,11073.0
2024-11-18 13:25:00,120.77,120.78,120.71,120.72,8171.0,118.8415,118.8514,118.7825,118.7923,8171.0
2024-11-18 13:30:00,120.72,120.78,120.69,120.71,13618.0,118.7923,118.8514,118.7628,118.7825,13618.0
2024-11-18 13:35:00,120.71,120.75,120.62,120.64,14742.0,118.7825,118.8219,118.6939,118.7136,14742.0
2024-11-18 13:40:00,120.64,120.68,120.54,120.55,12627.0,118.7136,118.753,118.6152,118.625,12627.0
2024-11-18 13:45:00,120.55,120.58,120.51,120.58,90265.0,118.625,118.6546,118.5857,118.6546,90265.0
2024-11-18 13:50:00,120.59,120.62,120.55,120.58,24775.0,118.6644,118.6939,118.625,118.6546,24775.0
2024-11-18 13:55:00,120.58,120.79,120.57,120.77,23430.0,118.6546,118.8612,118.6447,118.8415,23430.0
2024-11-18 14:00:00,120.75,120.76,120.68,120.72,20461.0,118.8219,118.8317,118.753,118.7923,20461.0
2024-11-18 14:05:00,120.73,120.73,120.66,120.67,16934.0,118.8022,118.8022,118.7333,118.7431,16934.0
2024-11-18 14:10:00,120.69,120.69,120.57,120.57,25203.0,118.7628,118.7628,118.6447,118.6447,25203.0
2024-11-18 14:15:00,120.56,120.61,120.51,120.53,34061.0,118.6349,118.6841,118.5857,118.6054,34061.0
2024-11-18 14:20:00,120.53,120.54,120.36,120.4,15295.0,118.6054,118.6152,118.4381,118.4774,15295.0
2024-11-18 14:25:00,120.38,120.49,120.36,120.42,21942.0,118.4578,118.566,118.4381,118.4971,21942.0
2024-11-18 14:30:00,120.43,120.43,120.36,120.36,29755.0,118.507,118.507,118.4381,118.4381,29755.0
2024-11-18 14:35:00,120.37,120.47,120.36,120.47,20897.0,118.4479,118.5463,118.4381,118.5463,20897.0
2024-11-18 14:40:00,120.47,120.57,120.45,120.52,29637.0,118.5463,118.6447,118.5266,118.5955,29637.0
2024-11-18 14:45:00,120.53,120.63,120.53,120.61,17934.0,118.6054,118.7038,118.6054,118.6841,17934.0
2024-11-18 14:50:00,120.61,120.74,120.58,120.71,97235.0,118.6841,118.812,118.6546,118.7825,97235.0
2024-11-18 14:55:00,120.71,120.73,120.59,120.61,37325.0,118.7825,118.8022,118.6644,118.6841,37325.0
2024-11-18 15:00:00,120.58,120.63,120.55,120.61,88642.0,118.6546,118.7038,118.625,118.6841,88642.0
2024-11-18 15:05:00,120.6,120.66,120.55,120.64,64865.0,118.6742,118.7333,118.625,118.7136,64865.0
2024-11-18 15:10:00,120.64,120.76,120.64,120.73,26004.0,118.7136,118.8317,118.7136,118.8022,26004.0
2024-11-18 15:15:00,120.72,120.72,120.6,120.68,46516.0,118.7923,118.7923,118.6742,118.753,46516.0
2024-11-18 15:20:00,120.68,120.79,120.66,120.77,29896.0,118.753,118.8612,118.7333,118.8415,29896.0
2024-11-18 15:25:00,120.77,120.83,120.74,120.74,15014.0,118.8415,118.9006,118.812,118.812,15014.0
2024-11-18 15:30:00,120.73,120.76,120.65,120.66,21593.0,118.8022,118.8317,118.7235,118.7333,21593.0
2024-11-18 15:35:00,120.65,120.72,120.61,120.65,20890.0,118.7235,118.7923,118.6841,118.7235,20890.0
2024-11-18 15:40:00,120.66,120.71,120.63,120.69,60851.0,118.7333,118.7825,118.7038,118.7628,60851.0
2024-11-18 15:45:00,120.71,120.73,120.65,120.71,24015.0,118.7825,118.8022,118.7235,118.7825,24015.0
2024-11-18 15:50:00,120.7,120.7,120.56,120.57,52117.0,118.7727,118.7727,118.6349,118.6447,52117.0
2024-11-18 15:55:00,120.57,120.62,120.52,120.56,76560.0,118.6447,118.6939,118.5955,118.6349,76560.0
2024-11-19 09:30:00,119.13,119.58,119.08,119.58,86389.0,117.2277,117.6705,117.1785,117.6705,86389.0
2024-11-19 09:35:00,119.54,119.63,119.37,119.59,43976.0,117.6312,117.7197,117.4639,117.6804,43976.0
2024-11-19 09:40:00,119.59,119.67,119.39,119.59,48964.0,117.6804,117.7591,117.4836,117.6804,48964.0
2024-11-19 09:45:00,119.57,119.65,119.24,119.29,45212.0,117.6607,117.7394,117.336,117.3852,45212.0
2024-11-19 09:50:00,119.29,119.49,119.1,119.41,24230.0,117.3852,117.582,117.1982,117.5033,24230.0
2024-11-19 09:55:00,119.44,119.63,119.39,119.58,15419.0,117.5328,117.7197,117.4836,117.6705,15419.0
2024-11-19 10:00:00,119.53,119.58,119.29,119.46,23797.0,117.6213,117.6705,117.3852,117.5525,23797.0
2024-11-19 10:05:00,119.5,119.61,119.34,119.61,18376.0,117.5918,117.7001,117.4344,117.7001,18376.0
2024-11-19 10:10:00,119.61,119.7,119.57,119.62,35367.0,117.7001,117.7886,117.6607,117.7099,35367.0
2024-11-19 10:15:00,119.57,119.74,119.49,119.68,19207.0,117.6607,117.828,117.582,117.7689,19207.0
2024-11-19 10:20:00,119.65,119.72,119.54,119.72,10887.0,117.7394,117.8083,117.6312,117.8083,10887.0
2024-11-19 10:25:00,119.72,119.93,119.69,119.87,43242.0,117.8083,118.0149,117.7788,117.9559,43242.0
2024-11-19 10:30:00,119.92,120.04,119.82,120.03,27949.0,118.0051,118.1232,117.9067,118.1134,27949.0
2024-11-19 10:35:00,120.03,120.19,120.0,120.12,26455.0,118.1134,118.2708,118.0838,118.2019,26455.0
2024-11-19 10:40:00,120.11,120.2,119.99,120.18,16447.0,118.1921,118.2806,118.074,118.261,16447.0
2024-11-19 10:45:00,120.18,120.18,120.03,120.13,20043.0,118.261,118.261,118.1134,118.2118,20043.0
2024-11-19 10:50:00,120.09,120.1,119.93,119.93,14426.0,118.1724,118.1822,118.0149,118.0149,14426.0
2024-11-19 10:55:00,119.95,120.08,119.91,120.03,12799.0,118.0346,118.1626,117.9953,118.1134,12799.0
2024-11-19 11:00:00,120.03,120.07,119.91,120.06,27874.0,118.1134,118.1527,117.9953,118.1429,27874.0
2024-11-19 11:05:00,120.06,120.16,120.05,120.15,23074.0,118.1429,118.2413,118.133,118.2314,23074.0
2024-11-19 11:10:00,120.17,120.23,120.06,120.07,39504.0,118.2511,118.3102,118.1429,118.1527,39504.0
2024-11-19 11:15:00,120.07,120.3,120.07,120.22,24571.0,118.1527,118.379,118.1527,118.3003,24571.0
2024-11-19 11:20:00,120.22,120.28,120.2,120.27,10762.0,118.3003,118.3594,118.2806,118.3495,10762.0
2024-11-19 11:25:00,120.29,120.4,120.28,120.36,10807.0,118.3692,118.4774,118.3594,118.4381,10807.0
2024-11-19 11:30:00,120.31,120.37,120.26,120.36,27900.0,118.3889,118.4479,118.3397,118.4381,27900.0
2024-11-19 11:35:00,120.34,120.43,120.3,120.37,17588.0,118.4184,118.507,118.379,118.4479,17588.0
2024-11-19 11:40:00,120.37,120.45,120.33,120.39,66278.0,118.4479,118.5266,118.4086,118.4676,66278.0
2024-11-19 11:45:00,120.36,120.42,120.35,120.38,7252.0,118.4381,118.4971,118.4282,118.4578,7252.0
2024-11-19 11:50:00,120.35,120.43,120.27,120.4,29848.0,118.4282,118.507,118.3495,118.4774,29848.0
2024-11-19 11:55:00,120.4,120.55,120.39,120.51,10677.0,118.4774,118.625,118.4676,118.5857,10677.0
2024-11-19 12:00:00,120.51,120.51,120.36,120.38,12170.0,118.5857,118.5857,118.4381,118.4578,12170.0
2024-11-19 12:05:00,120.37,120.44,120.32,120.43,10346.0,118.4479,118.5168,118.3987,118.507,10346.0
2024-11-19 12:10:00,120.44,120.46,120.41,120.46,25557.0,118.5168,118.5365,118.4873,118.5365,25557.0
2024-11-19 12:15:00,120.45,120.48,120.38,120.44,15967.0,118.5266,118.5562,118.4578,118.5168,15967.0
2024-11-19 12:20:00,120.41,120.44,120.23,120.31,10583.0,118.4873,118.5168,118.3102,118.3889,10583.0
2024-11-19 12:25:00,120.33,120.47,120.32,120.44,18983.0,118.4086,118.5463,118.3987,118.5168,18983.0
2024-11-19 12:30:00,120.45,120.55,120.4,120.54,74628.0,118.5266,118.625,118.4774,118.6152,74628.0
2024-11-19 12:35:00,120.52,120.53,120.45,120.52,8161.0,118.5955,118.6054,118.5266,118.5955,8161.0
2024-11-19 12:40:00,120.53,120.58,120.45,120.45,12541.0,118.6054,118.6546,118.5266,118.5266,12541.0
2024-11-19 12:45:00,120.46,120.5,120.42,120.43,7967.0,118.5365,118.5758,118.4971,118.507,7967.0
2024-11-19 12:50:00,120.43,120.48,120.4,120.44,53096.0,118.507,118.5562,118.4774,118.5168,53096.0
2024-11-19 12:55:00,120.43,120.43,120.35,120.36,11429.0,118.507,118.507,118.4282,118.4381,11429.0
2024-11-19 13:00:00,120.35,120.35,120.26,120.31,30097.0,118.4282,118.4282,118.3397,118.3889,30097.0
2024-11-19 13:05:00,120.31,120.43,120.29,120.42,28237.0,118.3889,118.507,118.3692,118.4971,28237.0
2024-11-19 13:10:00,120.42,120.48,120.41,120.46,16969.0,118.4971,118.5562,118.4873,118.5365,16969.0
2024-11-19 13:15:00,120.46,120.53,120.43,120.47,64262.0,118.5365,118.6054,118.507,118.5463,64262.0
2024-11-19 13:20:00,120.47,120.48,120.38,120.39,16995.0,118.5463,118.5562,118.4578,118.4676,16995.0
2024-11-19 13:25:00,120.38,120.5,120.37,120.5,24021.0,118.4578,118.5758,118.4479,118.5758,24021.0
2024-11-19 13:30:00,120.48,120.49,120.41,120.42,11425.0,118.5562,118.566,118.4873,118.4971,11425.0
2024-11-19 13:35:00,120.42,120.53,120.38,120.52,16958.0,118.4971,118.6054,118.4578,118.5955,16958.0
2024-11-19 13:40:00,120.51,120.55,120.46,120.55,17000.0,118.5857,118.625,118.5365,118.625,17000.0
2024-11-19 13:45:00,120.56,120.72,120.56,120.7,16488.0,118.6349,118.7923,118.6349,118.7727,16488.0
2024-11-19 13:50:00,120.7,120.8,120.68,120.78,13344.0,118.7727,118.8711,118.753,118.8514,13344.0
2024-11-19 13:55:00,120.77,120.85,120.74,120.84,11981.0,118.8415,118.9203,118.812,118.9104,11981.0
2024-11-19 14:00:00,120.84,120.86,120.75,120.75,11390.0,118.9104,118.9301,118.8219,118.8219,11390.0
2024-11-19 14:05:00,120.76,120.8,120.72,120.8,15020.0,118.8317,118.8711,118.7923,118.8711,15020.0
2024-11-19 14:10:00,120.79,120.91,120.78,120.9,16766.0,118.8612,118.9793,118.8514,118.9695,16766.0
2024-11-19 14:15:00,120.9,120.91,120.72,120.73,21615.0,118.9695,118.9793,118.7923,118.8022,21615.0
2024-11-19 14:20:00,120.73,120.8,120.73,120.73,9985.0,118.8022,118.8711,118.8022,118.8022,9985.0
2024-11-19 14:25:00,120.71,120.75,120.67,120.68,54839.0,118.7825,118.8219,118.7431,118.753,54839.0
2024-11-19 14:30:00,120.67,120.73,120.52,120.55,38120.0,118.7431,118.8022,118.5955,118.625,38120.0
2024-11-19 14:35:00,120.54,120.58,120.48,120.56,23712.0,118.6152,118.6546,118.5562,118.6349,23712.0
2024-11-19 14:40:00,120.56,120.57,120.51,120.51,16120.0,118.6349,118.6447,118.5857,118.5857,16120.0
2024-11-19 14:45:00,120.52,120.58,120.48,120.54,16815.0,118.5955,118.6546,118.5562,118.6152,16815.0
2024-11-19 14:50:00,120.54,120.63,120.53,120.6,12862.0,118.6152,118.7038,118.6054,118.6742,12862.0
2024-11-19 14:55:00,120.61,120.68,120.57,120.58,16547.0,118.6841,118.753,118.6447,118.6546,16547.0
2024-11-19 15:00:00,120.59,120.6,120.49,120.53,45033.0,118.6644,118.6742,118.566,118.6054,45033.0
2024-11-19 15:05:00,120.52,120.7,120.52,120.7,54875.0,118.5955,118.7727,118.5955,118.7727,54875.0
2024-11-19 15:10:00,120.7,120.74,120.68,120.73,47298.0,118.7727,118.812,118.753,118.8022,47298.0
2024-11-19 15:15:00,120.73,120.79,120.65,120.79,48595.0,118.8022,118.8612,118.7235,118.8612,48595.0
2024-11-19 15:20:00,120.79,120.85,120.74,120.74,73387.0,118.8612,118.9203,118.812,118.812,73387.0
2024-11-19 15:25:00,120.75,120.81,120.74,120.79,147878.0,118.8219,118.8809,118.812,118.8612,147878.0
2024-11-19 15:30:00,120.79,120.79,120.69,120.77,79050.0,118.8612,118.8612,118.7628,118.8415,79050.0
2024-11-19 15:35:00,120.78,120.82,120.74,120.79,59961.0,118.8514,118.8907,118.812,118.8612,59961.0
2024-11-19 15:40:00,120.79,120.83,120.76,120.81,65151.0,118.8612,118.9006,118.8317,118.8809,65151.0
2024-11-19 15:45:00,120.8,120.81,120.74,120.79,89825.0,118.8711,118.8809,118.812,118.8612,89825.0
2024-11-19 15:50:00,120.79,120.85,120.75,120.79,241944.0,118.8612,118.9203,118.8219,118.8612,241944.0
2024-11-19 15:55:00,120.79,120.96,120.78,120.87,362976.0,118.8612,119.0285,118.8514,118.9399,362976.0
2024-11-20 09:30:00,120.57,120.89,120.57,120.8,199604.0,118.6447,118.9596,118.6447,118.8711,199604.0
2024-11-20 09:35:00,120.7,120.7,120.18,120.24,85227.0,118.7727,118.7727,118.261,118.32,85227.0
2024-11-20 09:40:00,120.24,120.5,120.16,120.44,44218.0,118.32,118.5758,118.2413,118.5168,44218.0
2024-11-20 09:45:00,120.4,120.6,120.31,120.42,28695.0,118.4774,118.6742,118.3889,118.4971,28695.0
2024-11-20 09:50:00,120.4,120.65,120.35,120.44,42427.0,118.4774,118.7235,118.4282,118.5168,42427.0
2024-11-20 09:55:00,120.42,120.61,120.3,120.33,47764.0,118.4971,118.6841,118.379,118.4086,47764.0
2024-11-20 10:00:00,120.37,120.49,120.23,120.36,53976.0,118.4479,118.566,118.3102,118.4381,53976.0
2024-11-20 10:05:00,120.34,120.37,119.87,119.89,49942.0,118.4184,118.4479,117.9559,117.9756,49942.0
2024-11-20 10:10:00,119.94,119.97,119.69,119.8,66492.0,118.0248,118.0543,117.7788,117.887,66492.0
2024-11-20 10:15:00,119.8,120.02,119.72,120.0,31710.0,117.887,118.1035,117.8083,118.0838,31710.0
2024-11-20 10:20:00,119.97,120.17,119.78,120.14,36828.0,118.0543,118.2511,117.8673,118.2216,36828.0
2024-11-20 10:25:00,120.1,120.27,120.1,120.22,14169.0,118.1822,118.3495,118.1822,118.3003,14169.0
2024-11-20 10:30:00,120.25,120.45,120.15,120.43,24606.0,118.3298,118.5266,118.2314,118.507,24606.0
2024-11-20 10:35:00,120.43,120.63,120.32,120.63,18646.0,118.507,118.7038,118.3987,118.7038,18646.0
2024-11-20 10:40:00,120.63,120.63,120.49,120.54,23587.0,118.7038,118.7038,118.566,118.6152,23587.0
2024-11-20 10:45:00,120.55,120.69,120.54,120.65,23111.0,118.625,118.7628,118.6152,118.7235,23111.0
2024-11-20 10:50:00,120.64,120.66,120.5,120.6,20966.0,118.7136,118.7333,118.5758,118.6742,20966.0
2024-11-20 10:55:00,120.61,120.72,120.58,120.66,38176.0,118.6841,118.7923,118.6546,118.7333,38176.0
2024-11-20 11:00:00,120.63,120.67,120.5,120.59,20941.0,118.7038,118.7431,118.5758,118.6644,20941.0
2024-11-20 11:05:00,120.58,120.67,120.46,120.62,16569.0,118.6546,118.7431,118.5365,118.6939,16569.0
2024-11-20 11:10:00,120.59,120.61,120.36,120.41,28435.0,118.6644,118.6841,118.4381,118.4873,28435.0
2024-11-20 11:15:00,120.46,120.46,120.36,120.41,16881.0,118.5365,118.5365,118.4381,118.4873,16881.0
2024-11-20 11:20:00,120.45,120.45,120.29,120.33,33787.0,118.5266,118.5266,118.3692,118.4086,33787.0
2024-11-20 11:25:00,120.33,120.33,120.16,120.17,22050.0,118.4086,118.4086,118.2413,118.2511,22050.0
2024-11-20 11:30:00,120.17,120.26,120.09,120.26,31893.0,118.2511,118.3397,118.1724,118.3397,31893.0
2024-11-20 11:35:00,120.24,120.46,120.2,120.44,20636.0,118.32,118.5365,118.2806,118.5168,20636.0
2024-11-20 11:40:00,120.4,120.52,120.36,120.52,158778.0,118.4774,118.5955,118.4381,118.5955,158778.0
2024-11-20 11:45:00,120.5,120.58,120.47,120.56,57488.0,118.5758,118.6546,118.5463,118.6349,57488.0
2024-11-20 11:50:00,120.57,120.67,120.56,120.66,12819.0,118.6447,118.7431,118.6349,118.7333,12819.0
2024-11-20 11:55:00,120.65,120.66,120.52,120.55,17394.0,118.7235,118.7333,118.5955,118.625,17394.0
2024-11-20 12:00:00,120.53,120.59,120.41,120.45,21454.0,118.6054,118.6644,118.4873,118.5266,21454.0
2024-11-20 12:05:00,120.44,120.48,120.35,120.41,20584.0,118.5168,118.5562,118.4282,118.4873,20584.0
2024-11-20 12:10:00,120.4,120.44,120.27,120.29,11378.0,118.4774,118.5168,118.3495,118.3692,11378.0
2024-11-20 12:15:00,120.3,120.36,120.23,120.24,14200.0,118.379,118.4381,118.3102,118.32,14200.0
2024-11-20 12:20:00,120.23,120.23,120.11,120.17,32226.0,118.3102,118.3102,118.1921,118.2511,32226.0
2024-11-20 12:25:00,120.16,120.37,120.16,120.37,21224.0,118.2413,118.4479,118.2413,118.4479,21224.0
2024-11-20 12:30:00,120.36,120.47,120.33,120.44,14829.0,118.4381,118.5463,118.4086,118.5168,14829.0
2024-11-20 12:35:00,120.44,120.58,120.43,120.56,36604.0,118.5168,118.6546,118.507,118.6349,36604.0
2024-11-20 12:40:00,120.57,120.57,120.48,120.5,13526.0,118.6447,118.6447,118.5562,118.5758,13526.0
2024-11-20 12:45:00,120.51,120.6,120.46,120.59,12088.0,118.5857,118.6742,118.5365,118.6644,12088.0
2024-11-20 12:50:00,120.6,120.62,120.45,120.45,42046.0,118.6742,118.6939,118.5266,118.5266,42046.0
2024-11-20 12:55:00,120.42,120.46,120.35,120.37,18378.0,118.4971,118.5365,118.4282,118.4479,18378.0
2024-11-20 13:00:00,120.38,120.45,120.33,120.41,55225.0,118.4578,118.5266,118.4086,118.4873,55225.0
2024-11-20 13:05:00,120.39,120.41,120.33,120.34,26175.0,118.4676,118.4873,118.4086,118.4184,26175.0
2024-11-20 13:10:00,120.35,120.47,120.35,120.41,12280.0,118.4282,118.5463,118.4282,118.4873,12280.0
2024-11-20 13:15:00,120.39,120.48,120.37,120.37,14255.0,118.4676,118.5562,118.4479,118.4479,14255.0
2024-11-20 13:20:00,120.36,120.41,120.27,120.41,32621.0,118.4381,118.4873,118.3495,118.4873,32621.0
2024-11-20 13:25:00,120.45,120.53,120.4,120.48,13772.0,118.5266,118.6054,118.4774,118.5562,13772.0
2024-11-20 13:30:00,120.47,120.49,120.35,120.35,32232.0,118.5463,118.566,118.4282,118.4282,32232.0
2024-11-20 13:35:00,120.34,120.37,120.22,120.24,15349.0,118.4184,118.4479,118.3003,118.32,15349.0
2024-11-20 13:40:00,120.23,120.26,120.12,120.15,13187.0,118.3102,118.3397,118.2019,118.2314,13187.0
2024-11-20 13:45:00,120.16,120.17,120.09,120.16,54025.0,118.2413,118.2511,118.1724,118.2413,54025.0
2024-11-20 13:50:00,120.16,120.24,120.14,120.22,23030.0,118.2413,118.32,118.2216,118.3003,23030.0
2024-11-20 13:55:00,120.23,120.26,120.19,120.23,25129.0,118.3102,118.3397,118.2708,118.3102,25129.0
2024-11-20 14:00:00,120.23,120.3,120.21,120.24,26997.0,118.3102,118.379,118.2905,118.32,26997.0
2024-11-20 14:05:00,120.23,120.24,120.11,120.13,33078.0,118.3102,118.32,118.1921,118.2118,33078.0
2024-11-20 14:10:00,120.12,120.15,120.08,120.09,14355.0,118.2019,118.2314,118.1626,118.1724,14355.0
2024-11-20 14:15:00,120.1,120.17,120.09,120.14,12906.0,118.1822,118.2511,118.1724,118.2216,12906.0
2024-11-20 14:20:00,120.14,120.19,120.12,120.18,12089.0,118.2216,118.2708,118.2019,118.261,12089.0
2024-11-20 14:25:00,120.19,120.31,120.18,120.26,13080.0,118.2708,118.3889,118.261,118.3397,13080.0
2024-11-20 14:30:00,120.25,120.39,120.24,120.38,10342.0,118.3298,118.4676,118.32,118.4578,10342.0
2024-11-20 14:35:00,120.39,120.46,120.37,120.43,10797.0,118.4676,118.5365,118.4479,118.507,10797.0
2024-11-20 14:40:00,120.43,120.55,120.43,120.54,20769.0,118.507,118.625,118.507,118.6152,20769.0
2024-11-20 14:45:00,120.53,120.56,120.52,120.53,24105.0,118.6054,118.6349,118.5955,118.6054,24105.0
2024-11-20 14:50:00,120.53,120.57,120.51,120.54,18090.0,118.6054,118.6447,118.5857,118.6152,18090.0
2024-11-20 14:55:00,120.54,120.55,120.46,120.48,19982.0,118.6152,118.625,118.5365,118.5562,19982.0
2024-11-20 15:00:00,120.47,120.49,120.39,120.45,31553.0,118.5463,118.566,118.4676,118.5266,31553.0
2024-11-20 15:05:00,120.46,120.51,120.45,120.49,52252.0,118.5365,118.5857,118.5266,118.566,52252.0
2024-11-20 15:10:00,120.5,120.55,120.47,120.51,16994.0,118.5758,118.625,118.5463,118.5857,16994.0
2024-11-20 15:15:00,120.51,120.58,120.48,120.55,23871.0,118.5857,118.6546,118.5562,118.625,23871.0
2024-11-20 15:20:00,120.56,120.61,120.5,120.57,15858.0,118.6349,118.6841,118.5758,118.6447,15858.0
2024-11-20 15:25:00,120.56,120.62,120.55,120.59,36159.0,118.6349,118.6939,118.625,118.6644,36159.0
2024-11-20 15:30:00,120.62,120.75,120.59,120.74,40898.0,118.6939,118.8219,118.6644,118.812,40898.0
2024-11-20 15:35:00,120.74,120.78,120.66,120.76,38892.0,118.812,118.8514,118.7333,118.8317,38892.0
2024-11-20 15:40:00,120.76,120.78,120.65,120.69,18425.0,118.8317,118.8514,118.7235,118.7628,18425.0
2024-11-20 15:45:00,120.7,120.8,120.67,120.77,34942.0,118.7727,118.8711,118.7431,118.8415,34942.0
2024-11-20 15:50:00,120.77,120.91,120.76,120.91,65833.0,118.8415,118.9793,118.8317,118.9793,65833.0
2024-11-20 15:55:00,120.91,121.02,120.87,121.02,99041.0,118.9793,119.0875,118.9399,119.0875,99041.0
2024-11-21 09:30:00,121.55,121.79,121.48,121.62,240113.0,119.6091,119.8452,119.5402,119.678,240113.0
2024-11-21 09:35:00,121.63,121.66,121.33,121.46,139244.0,119.6878,119.7173,119.3926,119.5205,139244.0
2024-11-21 09:40:00,121.46,121.64,121.31,121.64,71790.0,119.5205,119.6976,119.3729,119.6976,71790.0
2024-11-21 09:45:00,121.66,122.02,121.63,122.01,82721.0,119.7173,120.0716,119.6878,120.0617,82721.0
2024-11-21 09:50:00,121.99,122.14,121.87,121.93,55922.0,120.0421,120.1897,119.924,119.983,55922.0
2024-11-21 09:55:00,121.94,122.04,121.76,121.91,23259.0,119.9929,120.0913,119.8157,119.9633,23259.0
2024-11-21 10:00:00,121.92,121.93,121.65,121.73,29668.0,119.9732,119.983,119.7075,119.7862,29668.0
2024-11-21 10:05:00,121.73,121.85,121.63,121.81,20191.0,119.7862,119.9043,119.6878,119.8649,20191.0
2024-11-21 10:10:00,121.8,122.3,121.76,122.3,33092.0,119.8551,120.3471,119.8157,120.3471,33092.0
2024-11-21 10:15:00,122.29,122.43,122.25,122.37,25357.0,120.3373,120.475,120.2979,120.416,25357.0
2024-11-21 10:20:00,122.38,122.38,122.02,122.18,31950.0,120.4258,120.4258,120.0716,120.229,31950.0
2024-11-21 10:25:00,122.19,122.25,121.73,121.77,14982.0,120.2389,120.2979,119.7862,119.8256,14982.0
2024-11-21 10:30:00,121.74,122.05,121.72,122.0,26246.0,119.796,120.1011,119.7764,120.0519,26246.0
2024-11-21 10:35:00,121.99,122.32,121.95,122.19,35517.0,120.0421,120.3668,120.0027,120.2389,35517.0
2024-11-21 10:40:00,122.23,122.42,122.1,122.32,43672.0,120.2782,120.4652,120.1503,120.3668,43672.0
2024-11-21 10:45:00,122.29,122.83,122.26,122.82,33431.0,120.3373,120.8686,120.3077,120.8588,33431.0
2024-11-21 10:50:00,122.83,122.89,122.75,122.85,25581.0,120.8686,120.9277,120.7899,120.8883,25581.0
2024-11-21 10:55:00,122.85,122.97,122.78,122.8,37686.0,120.8883,121.0064,120.8194,120.8391,37686.0
2024-11-21 11:00:00,122.84,122.84,122.7,122.73,37897.0,120.8785,120.8785,120.7407,120.7702,37897.0
2024-11-21 11:05:00,122.73,122.77,122.66,122.66,14259.0,120.7702,120.8096,120.7014,120.7014,14259.0
2024-11-21 11:10:00,122.69,122.92,122.66,122.89,25136.0,120.7309,120.9572,120.7014,120.9277,25136.0
2024-11-21 11:15:00,122.87,122.93,122.84,122.84,27718.0,120.908,120.967,120.8785,120.8785,27718.0
2024-11-21 11:20:00,122.86,122.92,122.76,122.92,13262.0,120.8982,120.9572,120.7998,120.9572,13262.0
2024-11-21 11:25:00,122.91,122.99,122.84,122.97,86561.0,120.9474,121.0261,120.8785,121.0064,86561.0
2024-11-21 11:30:00,122.98,123.08,122.89,123.04,18732.0,121.0162,121.1146,120.9277,121.0753,18732.0
2024-11-21 11:35:00,123.06,123.06,122.87,122.92,114764.0,121.095,121.095,120.908,120.9572,114764.0
2024-11-21 11:40:00,122.95,122.98,122.88,122.98,69605.0,120.9867,121.0162,120.9178,121.0162,69605.0
2024-11-21 11:45:00,122.95,122.96,122.68,122.73,11534.0,120.9867,120.9966,120.721,120.7702,11534.0
2024-11-21 11:50:00,122.73,122.85,122.71,122.83,28872.0,120.7702,120.8883,120.7506,120.8686,28872.0
2024-11-21 11:55:00,122.81,122.96,122.81,122.92,17611.0,120.849,120.9966,120.849,120.9572,17611.0
2024-11-21 12:00:00,122.89,122.89,122.72,122.73,30317.0,120.9277,120.9277,120.7604,120.7702,30317.0
2024-11-21 12:05:00,122.73,122.91,122.73,122.9,14033.0,120.7702,120.9474,120.7702,120.9375,14033.0
2024-11-21 12:10:00,122.91,122.94,122.85,122.88,7987.0,120.9474,120.9769,120.8883,120.9178,7987.0
2024-11-21 12:15:00,122.88,122.92,122.81,122.92,29424.0,120.9178,120.9572,120.849,120.9572,29424.0
2024-11-21 12:20:00,122.93,122.97,122.88,122.93,30889.0,120.967,121.0064,120.9178,120.967,30889.0
2024-11-21 12:25:00,122.92,123.16,122.9,123.11,64037.0,120.9572,121.1934,120.9375,121.1442,64037.0
2024-11-21 12:30:00,123.12,123.27,123.08,123.08,16142.0,121.154,121.3016,121.1146,121.1146,16142.0
2024-11-21 12:35:00,123.08,123.1,123.01,123.05,18246.0,121.1146,121.1343,121.0458,121.0851,18246.0
2024-11-21 12:40:00,123.04,123.15,123.02,123.08,16654.0,121.0753,121.1835,121.0556,121.1146,16654.0
2024-11-21 12:45:00,123.12,123.15,123.06,123.1,19790.0,121.154,121.1835,121.095,121.1343,19790.0
2024-11-21 12:50:00,123.08,123.08,123.02,123.06,93128.0,121.1146,121.1146,121.0556,121.095,93128.0
2024-11-21 12:55:00,123.04,123.09,122.99,123.05,25202.0,121.0753,121.1245,121.0261,121.0851,25202.0
2024-11-21 13:00:00,123.04,123.06,123.0,123.01,16472.0,121.0753,121.095,121.0359,121.0458,16472.0
2024-11-21 13:05:00,123.01,123.12,123.0,123.08,21279.0,121.0458,121.154,121.0359,121.1146,21279.0
2024-11-21 13:10:00,123.08,123.18,123.07,123.15,79934.0,121.1146,121.2131,121.1048,121.1835,79934.0
2024-11-21 13:15:00,123.15,123.21,123.09,123.2,10330.0,121.1835,121.2426,121.1245,121.2327,10330.0
2024-11-21 13:20:00,123.2,123.25,123.16,123.22,66219.0,121.2327,121.2819,121.1934,121.2524,66219.0
2024-11-21 13:25:00,123.24,123.26,123.15,123.25,23219.0,121.2721,121.2918,121.1835,121.2819,23219.0
2024-11-21 13:30:00,123.24,123.31,123.24,123.29,10896.0,121.2721,121.341,121.2721,121.3213,10896.0
2024-11-21 13:35:00,123.28,123.32,123.24,123.29,10083.0,121.3115,121.3508,121.2721,121.3213,10083.0
2024-11-21 13:40:00,123.28,123.33,123.23,123.31,16364.0,121.3115,121.3607,121.2623,121.341,16364.0
2024-11-21 13:45:00,123.32,123.35,123.25,123.25,11815.0,121.3508,121.3803,121.2819,121.2819,11815.0
2024-11-21 13:50:00,123.24,123.27,123.23,123.27,76062.0,121.2721,121.3016,121.2623,121.3016,76062.0
2024-11-21 13:55:00,123.27,123.31,123.22,123.23,18533.0,121.3016,121.341,121.2524,121.2623,18533.0
2024-11-21 14:00:00,123.24,123.29,123.23,123.27,13625.0,121.2721,121.3213,121.2623,121.3016,13625.0
2024-11-21 14:05:00,123.26,123.26,123.12,123.13,10679.0,121.2918,121.2918,121.154,121.1638,10679.0
2024-11-21 14:10:00,123.1,123.13,123.05,123.13,26689.0,121.1343,121.1638,121.0851,121.1638,26689.0
2024-11-21 14:15:00,123.14,123.15,123.05,123.06,20471.0,121.1737,121.1835,121.0851,121.095,20471.0
2024-11-21 14:20:00,123.06,123.27,123.05,123.25,12345.0,121.095,121.3016,121.0851,121.2819,12345.0
2024-11-21 14:25:00,123.26,123.35,123.23,123.33,14456.0,121.2918,121.3803,121.2623,121.3607,14456.0
2024-11-21 14:30:00,123.33,123.35,123.25,123.26,21382.0,121.3607,121.3803,121.2819,121.2918,21382.0
2024-11-21 14:35:00,123.26,123.32,123.23,123.31,21917.0,121.2918,121.3508,121.2623,121.341,21917.0
2024-11-21 14:40:00,123.31,123.32,123.23,123.23,18018.0,121.341,121.3508,121.2623,121.2623,18018.0
2024-11-21 14:45:00,123.22,123.25,123.17,123.24,20620.0,121.2524,121.2819,121.2032,121.2721,20620.0
2024-11-21 14:50:00,123.24,123.24,123.08,123.16,15351.0,121.2721,121.2721,121.1146,121.1934,15351.0
2024-11-21 14:55:00,123.16,123.23,123.15,123.18,26345.0,121.1934,121.2623,121.1835,121.2131,26345.0
2024-11-21 15:00:00,123.17,123.2,123.09,123.09,17006.0,121.2032,121.2327,121.1245,121.1245,17006.0
2024-11-21 15:05:00,123.09,123.24,123.09,123.24,16550.0,121.1245,121.2721,121.1245,121.2721,16550.0
2024-11-21 15:10:00,123.23,123.24,123.16,123.17,21330.0,121.2623,121.2721,121.1934,121.2032,21330.0
2024-11-21 15:15:00,123.16,123.24,123.16,123.23,16453.0,121.1934,121.2721,121.1934,121.2623,16453.0
2024-11-21 15:20:00,123.22,123.3,123.22,123.29,58399.0,121.2524,121.3311,121.2524,121.3213,58399.0
2024-11-21 15:25:00,123.3,123.36,123.3,123.32,49657.0,121.3311,121.3902,121.3311,121.3508,49657.0
2024-11-21 15:30:00,123.32,123.33,123.15,123.15,42670.0,121.3508,121.3607,121.1835,121.1835,42670.0
2024-11-21 15:35:00,123.16,123.17,123.05,123.11,25531.0,121.1934,121.2032,121.0851,121.1442,25531.0
2024-11-21 15:40:00,123.12,123.17,123.03,123.09,35557.0,121.154,121.2032,121.0654,121.1245,35557.0
2024-11-21 15:45:00,123.09,123.13,123.05,123.08,68174.0,121.1245,121.1638,121.0851,121.1146,68174.0
2024-11-21 15:50:00,123.08,123.13,123.02,123.11,121869.0,121.1146,121.1638,121.0556,121.1442,121869.0
2024-11-21 15:55:00,123.12,123.12,122.96,122.98,217196.0,121.154,121.154,120.9966,121.0162,217196.0
2024-11-22 09:30:00,123.51,123.96,123.27,123.77,118299.0,121.5378,121.9806,121.3016,121.7936,118299.0
2024-11-22 09:35:00,123.75,123.92,123.64,123.92,43948.0,121.7739,121.9412,121.6657,121.9412,43948.0
2024-11-22 09:40:00,123.93,124.25,123.93,124.19,27313.0,121.9511,122.266,121.9511,122.2069,27313.0
2024-11-22 09:45:00,124.22,124.42,124.09,124.35,49539.0,122.2364,122.4333,122.1085,122.3644,49539.0
2024-11-22 09:50:00,124.36,124.41,124.19,124.37,49115.0,122.3742,122.4234,122.2069,122.384,49115.0
2024-11-22 09:55:00,124.4,124.53,124.34,124.53,27652.0,122.4136,122.5415,122.3545,122.5415,27652.0
2024-11-22 10:00:00,124.48,124.66,124.29,124.41,44840.0,122.4923,122.6694,122.3053,122.4234,44840.0
2024-11-22 10:05:00,124.42,124.49,124.3,124.32,22487.0,122.4333,122.5021,122.3152,122.3348,22487.0
2024-11-22 10:10:00,124.29,124.44,124.16,124.26,39102.0,122.3053,122.4529,122.1774,122.2758,39102.0
2024-11-22 10:15:00,124.28,124.59,124.28,124.56,16664.0,122.2955,122.6005,122.2955,122.571,16664.0
2024-11-22 10:20:00,124.56,124.59,124.33,124.44,19431.0,122.571,122.6005,122.3447,122.4529,19431.0
2024-11-22 10:25:00,124.42,124.43,124.06,124.2,19893.0,122.4333,122.4431,122.079,122.2168,19893.0
2024-11-22 10:30:00,124.21,124.39,124.21,124.37,24953.0,122.2266,122.4037,122.2266,122.384,24953.0
2024-11-22 10:35:00,124.37,124.62,124.37,124.57,32504.0,122.384,122.6301,122.384,122.5809,32504.0
2024-11-22 10:40:00,124.59,124.59,124.52,124.57,19692.0,122.6005,122.6005,122.5317,122.5809,19692.0
2024-11-22 10:45:00,124.56,124.59,124.45,124.47,15660.0,122.571,122.6005,122.4628,122.4825,15660.0
2024-11-22 10:50:00,124.46,124.54,124.44,124.48,16164.0,122.4726,122.5513,122.4529,122.4923,16164.0
2024-11-22 10:55:00,124.48,124.75,124.47,124.75,14744.0,122.4923,122.758,122.4825,122.758,14744.0
2024-11-22 11:00:00,124.74,124.74,124.55,124.61,18487.0,122.7481,122.7481,122.5612,122.6202,18487.0
2024-11-22 11:05:00,124.61,124.67,124.59,124.6,37461.0,122.6202,122.6793,122.6005,122.6104,37461.0
2024-11-22 11:10:00,124.61,124.72,124.57,124.7,16662.0,122.6202,122.7285,122.5809,122.7088,16662.0
2024-11-22 11:15:00,124.69,124.71,124.59,124.61,29491.0,122.6989,122.7186,122.6005,122.6202,29491.0
2024-11-22 11:20:00,124.61,124.75,124.55,124.72,114555.0,122.6202,122.758,122.5612,122.7285,114555.0
2024-11-22 11:25:00,124.72,124.73,124.56,124.69,25253.0,122.7285,122.7383,122.571,122.6989,25253.0
2024-11-22 11:30:00,124.67,124.71,124.63,124.71,17320.0,122.6793,122.7186,122.6399,122.7186,17320.0
2024-11-22 11:35:00,124.7,124.78,124.69,124.74,24846.0,122.7088,122.7875,122.6989,122.7481,24846.0
2024-11-22 11:40:00,124.74,124.75,124.64,124.69,21267.0,122.7481,122.758,122.6497,122.6989,21267.0
2024-11-22 11:45:00,124.68,124.79,124.67,124.76,27464.0,122.6891,122.7973,122.6793,122.7678,27464.0
2024-11-22 11:50:00,124.75,124.8,124.73,124.79,18862.0,122.758,122.8072,122.7383,122.7973,18862.0
2024-11-22 11:55:00,124.78,124.93,124.78,124.93,24080.0,122.7875,122.9351,122.7875,122.9351,24080.0
2024-11-22 12:00:00,124.93,124.93,124.82,124.9,29687.0,122.9351,122.9351,122.8269,122.9056,29687.0
2024-11-22 12:05:00,124.9,124.94,124.89,124.92,23301.0,122.9056,122.9449,122.8957,122.9253,23301.0
2024-11-22 12:10:00,124.92,125.02,124.92,125.02,13811.0,122.9253,123.0237,122.9253,123.0237,13811.0
2024-11-22 12:15:00,125.02,125.06,124.98,125.03,22889.0,123.0237,123.063,122.9843,123.0335,22889.0
2024-11-22 12:20:00,125.04,125.13,125.03,125.06,16941.0,123.0434,123.1319,123.0335,123.063,16941.0
2024-11-22 12:25:00,125.08,125.12,125.03,125.03,18805.0,123.0827,123.1221,123.0335,123.0335,18805.0
2024-11-22 12:30:00,125.02,125.02,124.74,124.8,22869.0,123.0237,123.0237,122.7481,122.8072,22869.0
2024-11-22 12:35:00,124.8,124.81,124.69,124.71,17069.0,122.8072,122.817,122.6989,122.7186,17069.0
2024-11-22 12:40:00,124.71,124.88,124.71,124.87,38020.0,122.7186,122.8859,122.7186,122.8761,38020.0
2024-11-22 12:45:00,124.88,124.96,124.86,124.94,10841.0,122.8859,122.9646,122.8662,122.9449,10841.0
2024-11-22 12:50:00,124.95,124.98,124.92,124.96,24761.0,122.9548,122.9843,122.9253,122.9646,24761.0
2024-11-22 12:55:00,124.97,124.98,124.94,124.97,9079.0,122.9745,122.9843,122.9449,122.9745,9079.0
2024-11-22 13:00:00,124.96,125.01,124.94,125.0,9519.0,122.9646,123.0138,122.9449,123.004,9519.0
2024-11-22 13:05:00,125.01,125.04,124.97,125.02,21529.0,123.0138,123.0434,122.9745,123.0237,21529.0
2024-11-22 13:10:00,125.02,125.09,124.99,125.07,13168.0,123.0237,123.0926,122.9941,123.0729,13168.0
2024-11-22 13:15:00,125.07,125.13,125.01,125.02,11475.0,123.0729,123.1319,123.0138,123.0237,11475.0
2024-11-22 13:20:00,125.0,125.1,124.99,125.05,15933.0,123.004,123.1024,122.9941,123.0532,15933.0
2024-11-22 13:25:00,125.06,125.09,124.94,124.95,10031.0,123.063,123.0926,122.9449,122.9548,10031.0
2024-11-22 13:30:00,124.95,125.02,124.93,124.96,19511.0,122.9548,123.0237,122.9351,122.9646,19511.0
2024-11-22 13:35:00,124.97,124.99,124.9,124.93,10988.0,122.9745,122.9941,122.9056,122.9351,10988.0
2024-11-22 13:40:00,124.9,124.9,124.87,124.89,21029.0,122.9056,122.9056,122.8761,122.8957,21029.0
2024-11-22 13:45:00,124.89,124.97,124.88,124.95,54916.0,122.8957,122.9745,122.8859,122.9548,54916.0
2024-11-22 13:50:00,124.94,124.96,124.88,124.96,31753.0,122.9449,122.9646,122.8859,122.9646,31753.0
2024-11-22 13:55:00,124.96,125.08,124.94,125.06,83646.0,122.9646,123.0827,122.9449,123.063,83646.0
2024-11-22 14:00:00,125.05,125.07,125.0,125.07,46906.0,123.0532,123.0729,123.004,123.0729,46906.0
2024-11-22 14:05:00,125.06,125.12,125.04,125.12,34066.0,123.063,123.1221,123.0434,123.1221,34066.0
2024-11-22 14:10:00,125.12,125.13,125.07,125.09,27974.0,123.1221,123.1319,123.0729,123.0926,27974.0
2024-11-22 14:15:00,125.09,125.1,124.97,125.07,30824.0,123.0926,123.1024,122.9745,123.0729,30824.0
2024-11-22 14:20:00,125.06,125.19,125.06,125.19,23253.0,123.063,123.191,123.063,123.191,23253.0
2024-11-22 14:25:00,125.19,125.25,125.18,125.25,48908.0,123.191,123.25,123.1811,123.25,48908.0
2024-11-22 14:30:00,125.26,125.3,125.24,125.28,28276.0,123.2598,123.2992,123.2402,123.2795,28276.0
2024-11-22 14:35:00,125.28,125.36,125.28,125.31,30882.0,123.2795,123.3582,123.2795,123.309,30882.0
2024-11-22 14:40:00,125.3,125.3,125.22,125.26,21353.0,123.2992,123.2992,123.2205,123.2598,21353.0
2024-11-22 14:45:00,125.26,125.3,125.18,125.23,22182.0,123.2598,123.2992,123.1811,123.2303,22182.0
2024-11-22 14:50:00,125.23,125.25,125.16,125.25,13990.0,123.2303,123.25,123.1614,123.25,13990.0
2024-11-22 14:55:00,125.25,125.26,125.14,125.14,22042.0,123.25,123.2598,123.1418,123.1418,22042.0
2024-11-22 15:00:00,125.14,125.15,124.8,124.83,36072.0,123.1418,123.1516,122.8072,122.8367,36072.0
2024-11-22 15:05:00,124.83,124.97,124.79,124.81,41769.0,122.8367,122.9745,122.7973,122.817,41769.0
2024-11-22 15:10:00,124.81,124.83,124.71,124.79,40899.0,122.817,122.8367,122.7186,122.7973,40899.0
2024-11-22 15:15:00,124.77,124.94,124.77,124.91,34086.0,122.7777,122.9449,122.7777,122.9154,34086.0
2024-11-22 15:20:00,124.9,124.96,124.88,124.96,32911.0,122.9056,122.9646,122.8859,122.9646,32911.0
2024-11-22 15:25:00,124.95,124.95,124.8,124.92,71503.0,122.9548,122.9548,122.8072,122.9253,71503.0
2024-11-22 15:30:00,124.91,124.98,124.89,124.92,17496.0,122.9154,122.9843,122.8957,122.9253,17496.0
2024-11-22 15:35:00,124.92,124.98,124.89,124.89,19957.0,122.9253,122.9843,122.8957,122.8957,19957.0
2024-11-22 15:40:00,124.9,124.94,124.87,124.91,21539.0,122.9056,122.9449,122.8761,122.9154,21539.0
2024-11-22 15:45:00,124.91,125.01,124.9,124.96,39227.0,122.9154,123.0138,122.9056,122.9646,39227.0
2024-11-22 15:50:00,124.95,125.17,124.91,125.15,63576.0,122.9548,123.1713,122.9154,123.1516,63576.0
2024-11-22 15:55:00,125.15,125.21,125.0,125.05,125239.0,123.1516,123.2106,123.004,123.0532,125239.0
2024-11-25 09:30:00,126.5,127.37,126.32,127.35,176803.0,124.48,125.3361,124.3029,125.3165,176803.0
2024-11-25 09:35:00,127.35,127.51,127.21,127.21,37229.0,125.3165,125.4739,125.1787,125.1787,37229.0
2024-11-25 09:40:00,127.21,127.36,127.17,127.34,17601.0,125.1787,125.3263,125.1393,125.3066,17601.0
2024-11-25 09:45:00,127.32,127.45,127.24,127.4,32088.0,125.2869,125.4149,125.2082,125.3657,32088.0
2024-11-25 09:50:00,127.37,127.37,127.04,127.16,26841.0,125.3361,125.3361,125.0114,125.1295,26841.0
2024-11-25 09:55:00,127.16,127.3,127.0,127.21,30779.0,125.1295,125.2673,124.9721,125.1787,30779.0
2024-11-25 10:00:00,127.21,127.46,126.95,127.46,186486.0,125.1787,125.4247,124.9229,125.4247,186486.0
2024-11-25 10:05:00,127.45,127.69,127.4,127.64,43594.0,125.4149,125.651,125.3657,125.6018,43594.0
2024-11-25 10:10:00,127.63,127.65,127.22,127.42,335664.0,125.592,125.6117,125.1885,125.3853,335664.0
2024-11-25 10:15:00,127.42,127.7,127.4,127.66,33047.0,125.3853,125.6609,125.3657,125.6215,33047.0
2024-11-25 10:20:00,127.66,127.94,127.66,127.89,34528.0,125.6215,125.897,125.6215,125.8478,34528.0
2024-11-25 10:25:00,127.9,128.24,127.89,128.24,43898.0,125.8577,126.1923,125.8478,126.1923,43898.0
2024-11-25 10:30:00,128.22,128.26,128.1,128.12,42182.0,126.1726,126.2119,126.0545,126.0742,42182.0
2024-11-25 10:35:00,128.14,128.28,128.1,128.16,124830.0,126.0938,126.2316,126.0545,126.1135,124830.0
2024-11-25 10:40:00,128.17,128.42,128.14,128.4,51819.0,126.1234,126.3694,126.0938,126.3497,51819.0
2024-11-25 10:45:00,128.39,128.5,128.26,128.47,28058.0,126.3399,126.4481,126.2119,126.4186,28058.0
2024-11-25 10:50:00,128.44,128.5,128.41,128.49,123826.0,126.3891,126.4481,126.3595,126.4383,123826.0
2024-11-25 10:55:00,128.45,128.61,128.35,128.59,52373.0,126.3989,126.5563,126.3005,126.5367,52373.0
2024-11-25 11:00:00,128.58,128.58,128.5,128.58,20302.0,126.5268,126.5268,126.4481,126.5268,20302.0
2024-11-25 11:05:00,128.53,128.55,128.36,128.38,33567.0,126.4776,126.4973,126.3103,126.33,33567.0
2024-11-25 11:10:00,128.38,128.53,128.38,128.46,40874.0,126.33,126.4776,126.33,126.4087,40874.0
2024-11-25 11:15:00,128.46,128.6,128.46,128.58,13777.0,126.4087,126.5465,126.4087,126.5268,13777.0
2024-11-25 11:20:00,128.57,128.6,128.42,128.44,16307.0,126.517,126.5465,126.3694,126.3891,16307.0
2024-11-25 11:25:00,128.45,128.47,128.21,128.22,31919.0,126.3989,126.4186,126.1627,126.1726,31919.0
2024-11-25 11:30:00,128.23,128.29,128.09,128.11,25778.0,126.1824,126.2415,126.0446,126.0643,25778.0
2024-11-25 11:35:00,128.09,128.09,127.85,127.91,30509.0,126.0446,126.0446,125.8085,125.8675,30509.0
2024-11-25 11:40:00,127.91,127.95,127.79,127.8,15410.0,125.8675,125.9069,125.7494,125.7593,15410.0
2024-11-25 11:45:00,127.8,127.83,127.56,127.63,21511.0,125.7593,125.7888,125.5231,125.592,21511.0
2024-11-25 11:50:00,127.65,127.9,127.64,127.84,24983.0,125.6117,125.8577,125.6018,125.7986,24983.0
2024-11-25 11:55:00,127.83,127.98,127.82,127.92,22814.0,125.7888,125.9364,125.779,125.8774,22814.0
2024-11-25 12:00:00,127.87,128.12,127.87,128.1,33248.0,125.8282,126.0742,125.8282,126.0545,33248.0
2024-11-25 12:05:00,128.11,128.15,128.03,128.03,43908.0,126.0643,126.1037,125.9856,125.9856,43908.0
2024-11-25 12:10:00,128.05,128.1,127.67,127.71,62980.0,126.0053,126.0545,125.6314,125.6707,62980.0
2024-11-25 12:15:00,127.72,127.76,127.56,127.71,13769.0,125.6806,125.7199,125.5231,125.6707,13769.0
2024-11-25 12:20:00,127.7,127.72,127.45,127.46,26565.0,125.6609,125.6806,125.4149,125.4247,26565.0
2024-11-25 12:25:00,127.48,127.59,127.37,127.43,27207.0,125.4444,125.5526,125.3361,125.3952,27207.0
2024-11-25 12:30:00,127.4,127.61,127.4,127.6,35217.0,125.3657,125.5723,125.3657,125.5625,35217.0
2024-11-25 12:35:00,127.58,127.66,127.51,127.55,29439.0,125.5428,125.6215,125.4739,125.5133,29439.0
2024-11-25 12:40:00,127.54,127.59,127.42,127.46,28913.0,125.5034,125.5526,125.3853,125.4247,28913.0
2024-11-25 12:45:00,127.42,127.47,127.3,127.43,73726.0,125.3853,125.4345,125.2673,125.3952,73726.0
2024-11-25 12:50:00,127.43,127.68,127.43,127.66,40885.0,125.3952,125.6412,125.3952,125.6215,40885.0
2024-11-25 12:55:00,127.67,127.73,127.61,127.68,13076.0,125.6314,125.6904,125.5723,125.6412,13076.0
2024-11-25 13:00:00,127.69,127.95,127.69,127.95,21514.0,125.651,125.9069,125.651,125.9069,21514.0
2024-11-25 13:05:00,127.95,127.96,127.77,127.8,26359.0,125.9069,125.9167,125.7298,125.7593,26359.0
2024-11-25 13:10:00,127.81,127.89,127.77,127.88,24679.0,125.7691,125.8478,125.7298,125.838,24679.0
2024-11-25 13:15:00,127.89,127.94,127.85,127.89,15906.0,125.8478,125.897,125.8085,125.8478,15906.0
2024-11-25 13:20:00,127.89,127.95,127.81,127.94,16742.0,125.8478,125.9069,125.7691,125.897,16742.0
2024-11-25 13:25:00,127.94,128.0,127.93,127.96,18308.0,125.897,125.9561,125.8872,125.9167,18308.0
2024-11-25 13:30:00,127.97,128.16,127.93,128.15,13432.0,125.9266,126.1135,125.8872,126.1037,13432.0
2024-11-25 13:35:00,128.16,128.21,128.1,128.2,15780.0,126.1135,126.1627,126.0545,126.1529,15780.0
2024-11-25 13:40:00,128.19,128.21,128.03,128.04,11821.0,126.1431,126.1627,125.9856,125.9954,11821.0
2024-11-25 13:45:00,128.05,128.16,128.04,128.08,16678.0,126.0053,126.1135,125.9954,126.0348,16678.0
2024-11-25 13:50:00,128.08,128.22,128.07,128.16,17079.0,126.0348,126.1726,126.025,126.1135,17079.0
2024-11-25 13:55:00,128.15,128.23,128.15,128.19,31425.0,126.1037,126.1824,126.1037,126.1431,31425.0
2024-11-25 14:00:00,128.19,128.22,128.15,128.19,32178.0,126.1431,126.1726,126.1037,126.1431,32178.0
2024-11-25 14:05:00,128.19,128.36,128.17,128.35,21387.0,126.1431,126.3103,126.1234,126.3005,21387.0
2024-11-25 14:10:00,128.35,128.35,128.29,128.31,32764.0,126.3005,126.3005,126.2415,126.2611,32764.0
2024-11-25 14:15:00,128.31,128.33,128.2,128.25,11150.0,126.2611,126.2808,126.1529,126.2021,11150.0
2024-11-25 14:20:00,128.25,128.25,128.08,128.08,28289.0,126.2021,126.2021,126.0348,126.0348,28289.0
2024-11-25 14:25:00,128.09,128.22,128.09,128.22,21495.0,126.0446,126.1726,126.0446,126.1726,21495.0
2024-11-25 14:30:00,128.21,128.21,128.1,128.11,24278.0,126.1627,126.1627,126.0545,126.0643,24278.0
2024-11-25 14:35:00,128.1,128.13,128.04,128.04,42685.0,126.0545,126.084,125.9954,125.9954,42685.0
2024-11-25 14:40:00,128.03,128.17,128.03,128.16,14435.0,125.9856,126.1234,125.9856,126.1135,14435.0
2024-11-25 14:45:00,128.15,128.2,128.11,128.14,16660.0,126.1037,126.1529,126.0643,126.0938,16660.0
2024-11-25 14:50:00,128.13,128.15,128.03,128.04,17281.0,126.084,126.1037,125.9856,125.9954,17281.0
2024-11-25 14:55:00,128.04,128.08,128.01,128.05,27426.0,125.9954,126.0348,125.9659,126.0053,27426.0
2024-11-25 15:00:00,128.04,128.05,127.82,127.87,24533.0,125.9954,126.0053,125.779,125.8282,24533.0
2024-11-25 15:05:00,127.88,128.07,127.86,128.06,23715.0,125.838,126.025,125.8183,126.0151,23715.0
2024-11-25 15:10:00,128.05,128.08,127.95,127.96,30248.0,126.0053,126.0348,125.9069,125.9167,30248.0
2024-11-25 15:15:00,127.93,128.03,127.91,127.92,49525.0,125.8872,125.9856,125.8675,125.8774,49525.0
2024-11-25 15:20:00,127.91,127.93,127.83,127.92,40255.0,125.8675,125.8872,125.7888,125.8774,40255.0
2024-11-25 15:25:00,127.92,127.93,127.86,127.89,54813.0,125.8774,125.8872,125.8183,125.8478,54813.0
2024-11-25 15:30:00,127.89,128.07,127.87,128.06,47346.0,125.8478,126.025,125.8282,126.0151,47346.0
2024-11-25 15:35:00,128.06,128.07,127.9,127.95,34405.0,126.0151,126.025,125.8577,125.9069,34405.0
2024-11-25 15:40:00,127.95,128.01,127.82,127.86,29936.0,125.9069,125.9659,125.779,125.8183,29936.0
2024-11-25 15:45:00,127.85,127.88,127.64,127.65,50378.0,125.8085,125.838,125.6018,125.6117,50378.0
2024-11-25 15:50:00,127.64,127.72,127.61,127.66,109602.0,125.6018,125.6806,125.5723,125.6215,109602.0
2024-11-25 15:55:00,127.65,127.65,127.31,127.39,407544.0,125.6117,125.6117,125.2771,125.3558,407544.0
2024-11-26 09:30:00,126.63,126.83,126.13,126.32,159941.0,124.608,124.8048,124.1159,124.3029,159941.0
2024-11-26 09:35:00,126.33,126.62,126.29,126.29,217580.0,124.3128,124.5981,124.2734,124.2734,217580.0
2024-11-26 09:40:00,126.3,126.31,126.01,126.08,139448.0,124.2832,124.2931,123.9979,124.0667,139448.0
2024-11-26 09:45:00,126.05,126.28,126.04,126.04,32265.0,124.0372,124.2635,124.0274,124.0274,32265.0
2024-11-26 09:50:00,126.06,126.29,126.03,126.26,31429.0,124.0471,124.2734,124.0175,124.2439,31429.0
2024-11-26 09:55:00,126.24,126.26,126.03,126.08,18318.0,124.2242,124.2439,124.0175,124.0667,18318.0
2024-11-26 10:00:00,126.14,126.32,125.9,125.96,75895.0,124.1258,124.3029,123.8896,123.9487,75895.0
2024-11-26 10:05:00,125.93,126.13,125.88,125.98,27679.0,123.9191,124.1159,123.8699,123.9683,27679.0
2024-11-26 10:10:00,125.96,126.21,125.9,126.2,24805.0,123.9487,124.1947,123.8896,124.1848,24805.0
2024-11-26 10:15:00,126.14,126.14,125.91,125.91,85674.0,124.1258,124.1258,123.8995,123.8995,85674.0
2024-11-26 10:20:00,125.95,126.07,125.71,125.72,14232.0,123.9388,124.0569,123.7027,123.7125,14232.0
2024-11-26 10:25:00,125.71,125.79,125.67,125.78,13418.0,123.7027,123.7814,123.6633,123.7715,13418.0
2024-11-26 10:30:00,125.72,125.8,125.47,125.49,23520.0,123.7125,123.7912,123.4665,123.4862,23520.0
2024-11-26 10:35:00,125.49,125.95,125.49,125.84,23708.0,123.4862,123.9388,123.4862,123.8306,23708.0
2024-11-26 10:40:00,125.83,126.06,125.78,125.98,71862.0,123.8207,124.0471,123.7715,123.9683,71862.0
2024-11-26 10:45:00,125.95,126.03,125.84,126.03,14579.0,123.9388,124.0175,123.8306,124.0175,14579.0
2024-11-26 10:50:00,126.02,126.36,126.01,126.23,31641.0,124.0077,124.3423,123.9979,124.2143,31641.0
2024-11-26 10:55:00,126.22,126.4,126.22,126.3,17760.0,124.2045,124.3816,124.2045,124.2832,17760.0
2024-11-26 11:00:00,126.33,126.57,126.32,126.33,21704.0,124.3128,124.5489,124.3029,124.3128,21704.0
2024-11-26 11:05:00,126.34,126.36,126.08,126.09,39164.0,124.3226,124.3423,124.0667,124.0766,39164.0
2024-11-26 11:10:00,126.08,126.16,125.88,126.0,34950.0,124.0667,124.1455,123.8699,123.988,34950.0
2024-11-26 11:15:00,126.02,126.29,125.98,126.29,21699.0,124.0077,124.2734,123.9683,124.2734,21699.0
2024-11-26 11:20:00,126.28,126.37,126.24,126.34,17195.0,124.2635,124.3521,124.2242,124.3226,17195.0
2024-11-26 11:25:00,126.32,126.49,126.3,126.43,18646.0,124.3029,124.4702,124.2832,124.4112,18646.0
2024-11-26 11:30:00,126.43,126.49,126.28,126.38,27097.0,124.4112,124.4702,124.2635,124.362,27097.0
2024-11-26 11:35:00,126.38,126.55,126.38,126.45,29451.0,124.362,124.5292,124.362,124.4308,29451.0
2024-11-26 11:40:00,126.48,126.53,126.37,126.42,26605.0,124.4604,124.5096,124.3521,124.4013,26605.0
2024-11-26 11:45:00,126.42,126.47,126.32,126.35,36491.0,124.4013,124.4505,124.3029,124.3324,36491.0
2024-11-26 11:50:00,126.35,126.43,126.27,126.43,68365.0,124.3324,124.4112,124.2537,124.4112,68365.0
2024-11-26 11:55:00,126.43,126.5,126.33,126.34,23851.0,124.4112,124.48,124.3128,124.3226,23851.0
2024-11-26 12:00:00,126.33,126.34,126.16,126.22,38162.0,124.3128,124.3226,124.1455,124.2045,38162.0
2024-11-26 12:05:00,126.23,126.34,126.19,126.31,60704.0,124.2143,124.3226,124.175,124.2931,60704.0
2024-11-26 12:10:00,126.32,126.36,126.23,126.35,26245.0,124.3029,124.3423,124.2143,124.3324,26245.0
2024-11-26 12:15:00,126.32,126.42,126.3,126.42,16539.0,124.3029,124.4013,124.2832,124.4013,16539.0
2024-11-26 12:20:00,126.42,126.51,126.36,126.38,21832.0,124.4013,124.4899,124.3423,124.362,21832.0
2024-11-26 12:25:00,126.38,126.43,126.36,126.38,13979.0,124.362,124.4112,124.3423,124.362,13979.0
2024-11-26 12:30:00,126.37,126.51,126.37,126.43,27130.0,124.3521,124.4899,124.3521,124.4112,27130.0
2024-11-26 12:35:00,126.44,126.48,126.37,126.39,30414.0,124.421,124.4604,124.3521,124.3718,30414.0
2024-11-26 12:40:00,126.41,126.48,126.35,126.4,23154.0,124.3915,124.4604,124.3324,124.3816,23154.0
2024-11-26 12:45:00,126.4,126.41,126.28,126.3,11884.0,124.3816,124.3915,124.2635,124.2832,11884.0
2024-11-26 12:50:00,126.32,126.34,126.26,126.34,165708.0,124.3029,124.3226,124.2439,124.3226,165708.0
2024-11-26 12:55:00,126.35,126.4,126.34,126.36,35656.0,124.3324,124.3816,124.3226,124.3423,35656.0
2024-11-26 13:00:00,126.34,126.37,126.28,126.31,10685.0,124.3226,124.3521,124.2635,124.2931,10685.0
2024-11-26 13:05:00,126.28,126.31,126.2,126.2,8476.0,124.2635,124.2931,124.1848,124.1848,8476.0
2024-11-26 13:10:00,126.21,126.26,126.16,126.17,13462.0,124.1947,124.2439,124.1455,124.1553,13462.0
2024-11-26 13:15:00,126.17,126.26,126.13,126.2,11210.0,124.1553,124.2439,124.1159,124.1848,11210.0
2024-11-26 13:20:00,126.21,126.21,126.12,126.16,15793.0,124.1947,124.1947,124.1061,124.1455,15793.0
2024-11-26 13:25:00,126.14,126.18,126.06,126.1,14741.0,124.1258,124.1651,124.0471,124.0864,14741.0
2024-11-26 13:30:00,126.09,126.16,126.07,126.13,20943.0,124.0766,124.1455,124.0569,124.1159,20943.0
2024-11-26 13:35:00,126.12,126.13,126.02,126.07,13772.0,124.1061,124.1159,124.0077,124.0569,13772.0
2024-11-26 13:40:00,126.07,126.29,126.06,126.22,22153.0,124.0569,124.2734,124.0471,124.2045,22153.0
2024-11-26 13:45:00,126.22,126.25,126.18,126.23,14223.0,124.2045,124.234,124.1651,124.2143,14223.0
2024-11-26 13:50:00,126.2,126.27,126.2,126.2,16312.0,124.1848,124.2537,124.1848,124.1848,16312.0
2024-11-26 13:55:00,126.22,126.24,126.17,126.2,17043.0,124.2045,124.2242,124.1553,124.1848,17043.0
2024-11-26 14:00:00,126.2,126.31,126.17,126.31,31190.0,124.1848,124.2931,124.1553,124.2931,31190.0
2024-11-26 14:05:00,126.31,126.31,126.12,126.12,19241.0,124.2931,124.2931,124.1061,124.1061,19241.0
2024-11-26 14:10:00,126.12,126.21,126.11,126.21,39099.0,124.1061,124.1947,124.0963,124.1947,39099.0
2024-11-26 14:15:00,126.21,126.21,126.02,126.04,18846.0,124.1947,124.1947,124.0077,124.0274,18846.0
2024-11-26 14:20:00,126.06,126.13,126.02,126.03,46895.0,124.0471,124.1159,124.0077,124.0175,46895.0
2024-11-26 14:25:00,126.04,126.14,126.03,126.11,20608.0,124.0274,124.1258,124.0175,124.0963,20608.0
2024-11-26 14:30:00,126.08,126.14,126.01,126.12,29141.0,124.0667,124.1258,123.9979,124.1061,29141.0
2024-11-26 14:35:00,126.13,126.13,125.99,126.07,18572.0,124.1159,124.1159,123.9782,124.0569,18572.0
2024-11-26 14:40:00,126.06,126.1,125.97,125.99,20295.0,124.0471,124.0864,123.9585,123.9782,20295.0
2024-11-26 14:45:00,125.98,126.1,125.98,126.02,70175.0,123.9683,124.0864,123.9683,124.0077,70175.0
2024-11-26 14:50:00,126.03,126.08,126.0,126.0,37672.0,124.0175,124.0667,123.988,123.988,37672.0
2024-11-26 14:55:00,126.0,126.03,125.94,126.01,22638.0,123.988,124.0175,123.929,123.9979,22638.0
2024-11-26 15:00:00,125.99,126.06,125.96,126.02,56120.0,123.9782,124.0471,123.9487,124.0077,56120.0
2024-11-26 15:05:00,126.02,126.11,125.95,126.07,17509.0,124.0077,124.0963,123.9388,124.0569,17509.0
2024-11-26 15:10:00,126.07,126.17,126.07,126.17,12101.0,124.0569,124.1553,124.0569,124.1553,12101.0
2024-11-26 15:15:00,126.16,126.28,126.11,126.21,152063.0,124.1455,124.2635,124.0963,124.1947,152063.0
2024-11-26 15:20:00,126.19,126.25,126.09,126.21,25528.0,124.175,124.234,124.0766,124.1947,25528.0
2024-11-26 15:25:00,126.23,126.24,126.08,126.08,30290.0,124.2143,124.2242,124.0667,124.0667,30290.0
2024-11-26 15:30:00,126.11,126.13,126.04,126.05,21033.0,124.0963,124.1159,124.0274,124.0372,21033.0
2024-11-26 15:35:00,126.05,126.06,126.0,126.06,22621.0,124.0372,124.0471,123.988,124.0471,22621.0
2024-11-26 15:40:00,126.06,126.15,126.05,126.11,21970.0,124.0471,124.1356,124.0372,124.0963,21970.0
2024-11-26 15:45:00,126.11,126.28,126.09,126.28,37052.0,124.0963,124.2635,124.0766,124.2635,37052.0
2024-11-26 15:50:00,126.28,126.35,126.21,126.26,46719.0,124.2635,124.3324,124.1947,124.2439,46719.0
2024-11-26 15:55:00,126.27,126.28,126.12,126.17,78182.0,124.2537,124.2635,124.1061,124.1553,78182.0
2024-11-27 09:30:00,126.83,127.82,126.65,127.79,172611.0,124.8048,125.779,124.6276,125.7494,172611.0
2024-11-27 09:35:00,127.78,127.79,127.42,127.43,72093.0,125.7396,125.7494,125.3853,125.3952,72093.0
2024-11-27 09:40:00,127.51,127.72,127.43,127.67,17478.0,125.4739,125.6806,125.3952,125.6314,17478.0
2024-11-27 09:45:00,127.67,127.87,127.5,127.51,33416.0,125.6314,125.8282,125.4641,125.4739,33416.0
2024-11-27 09:50:00,127.52,127.52,127.31,127.37,15174.0,125.4837,125.4837,125.2771,125.3361,15174.0
2024-11-27 09:55:00,127.39,127.42,127.19,127.19,20490.0,125.3558,125.3853,125.159,125.159,20490.0
2024-11-27 10:00:00,127.19,127.4,127.06,127.08,42962.0,125.159,125.3657,125.0311,125.0508,42962.0
2024-11-27 10:05:00,127.04,127.04,126.87,126.89,28053.0,125.0114,125.0114,124.8441,124.8638,28053.0
2024-11-27 10:10:00,126.88,126.88,126.57,126.61,32838.0,124.854,124.854,124.5489,124.5883,32838.0
2024-11-27 10:15:00,126.61,126.8,126.54,126.78,138797.0,124.5883,124.7752,124.5194,124.7556,138797.0
2024-11-27 10:20:00,126.77,126.79,126.55,126.55,33785.0,124.7457,124.7654,124.5292,124.5292,33785.0
2024-11-27 10:25:00,126.56,126.81,126.55,126.68,24242.0,124.5391,124.7851,124.5292,124.6572,24242.0
2024-11-27 10:30:00,126.68,126.7,126.47,126.55,70999.0,124.6572,124.6768,124.4505,124.5292,70999.0
2024-11-27 10:35:00,126.54,126.64,126.38,126.54,49467.0,124.5194,124.6178,124.362,124.5194,49467.0
2024-11-27 10:40:00,126.52,126.81,126.48,126.65,34084.0,124.4997,124.7851,124.4604,124.6276,34084.0
2024-11-27 10:45:00,126.65,126.65,126.43,126.59,21101.0,124.6276,124.6276,124.4112,124.5686,21101.0
2024-11-27 10:50:00,126.58,126.7,126.48,126.64,17062.0,124.5588,124.6768,124.4604,124.6178,17062.0
2024-11-27 10:55:00,126.64,126.64,126.48,126.48,9294.0,124.6178,124.6178,124.4604,124.4604,9294.0
2024-11-27 11:00:00,126.47,126.58,126.45,126.47,19939.0,124.4505,124.5588,124.4308,124.4505,19939.0
2024-11-27 11:05:00,126.46,126.83,126.43,126.8,28921.0,124.4407,124.8048,124.4112,124.7752,28921.0
2024-11-27 11:10:00,126.79,126.79,126.55,126.61,32603.0,124.7654,124.7654,124.5292,124.5883,32603.0
2024-11-27 11:15:00,126.63,126.79,126.61,126.66,22553.0,124.608,124.7654,124.5883,124.6375,22553.0
2024-11-27 11:20:00,126.68,126.68,126.53,126.57,13286.0,124.6572,124.6572,124.5096,124.5489,13286.0
2024-11-27 11:25:00,126.57,126.63,126.39,126.39,22574.0,124.5489,124.608,124.3718,124.3718,22574.0
2024-11-27 11:30:00,126.36,126.52,126.36,126.52,13438.0,124.3423,124.4997,124.3423,124.4997,13438.0
2024-11-27 11:35:00,126.52,126.73,126.51,126.7,49678.0,124.4997,124.7064,124.4899,124.6768,49678.0
2024-11-27 11:40:00,126.69,126.77,126.66,126.71,21361.0,124.667,124.7457,124.6375,124.6867,21361.0
2024-11-27 11:45:00,126.7,126.72,126.6,126.67,21058.0,124.6768,124.6965,124.5784,124.6473,21058.0
2024-11-27 11:50:00,126.66,126.74,126.55,126.55,20474.0,124.6375,124.7162,124.5292,124.5292,20474.0
2024-11-27 11:55:00,126.56,126.58,126.47,126.47,31659.0,124.5391,124.5588,124.4505,124.4505,31659.0
2024-11-27 12:00:00,126.49,126.52,126.35,126.49,40544.0,124.4702,124.4997,124.3324,124.4702,40544.0
2024-11-27 12:05:00,126.47,126.51,126.2,126.28,34938.0,124.4505,124.4899,124.1848,124.2635,34938.0
2024-11-27 12:10:00,126.31,126.6,126.3,126.59,31881.0,124.2931,124.5784,124.2832,124.5686,31881.0
2024-11-27 12:15:00,126.6,126.62,126.43,126.49,17214.0,124.5784,124.5981,124.4112,124.4702,17214.0
2024-11-27 12:20:00,126.5,126.56,126.39,126.39,17635.0,124.48,124.5391,124.3718,124.3718,17635.0
2024-11-27 12:25:00,126.42,126.49,126.38,126.48,10108.0,124.4013,124.4702,124.362,124.4604,10108.0
2024-11-27 12:30:00,126.47,126.48,126.37,126.4,13464.0,124.4505,124.4604,124.3521,124.3816,13464.0
2024-11-27 12:35:00,126.42,126.48,126.42,126.43,19916.0,124.4013,124.4604,124.4013,124.4112,19916.0
2024-11-27 12:40:00,126.45,126.51,126.36,126.36,24739.0,124.4308,124.4899,124.3423,124.3423,24739.0
2024-11-27 12:45:00,126.36,126.49,126.3,126.45,26425.0,124.3423,124.4702,124.2832,124.4308,26425.0
2024-11-27 12:50:00,126.46,126.49,126.41,126.43,18131.0,124.4407,124.4702,124.3915,124.4112,18131.0
2024-11-27 12:55:00,126.42,126.44,126.36,126.36,10316.0,124.4013,124.421,124.3423,124.3423,10316.0
2024-11-27 13:00:00,126.36,126.43,126.33,126.41,12719.0,124.3423,124.4112,124.3128,124.3915,12719.0
2024-11-27 13:05:00,126.39,126.41,126.36,126.39,7152.0,124.3718,124.3915,124.3423,124.3718,7152.0
2024-11-27 13:10:00,126.4,126.4,126.36,126.4,5297.0,124.3816,124.3816,124.3423,124.3816,5297.0
2024-11-27 13:15:00,126.42,126.51,126.41,126.48,16415.0,124.4013,124.4899,124.3915,124.4604,16415.0
2024-11-27 13:20:00,126.47,126.48,126.36,126.41,7657.0,124.4505,124.4604,124.3423,124.3915,7657.0
2024-11-27 13:25:00,126.41,126.43,126.29,126.33,20056.0,124.3915,124.4112,124.2734,124.3128,20056.0
2024-11-27 13:30:00,126.33,126.35,126.26,126.27,17130.0,124.3128,124.3324,124.2439,124.2537,17130.0
2024-11-27 13:35:00,126.29,126.33,126.29,126.3,4104.0,124.2734,124.3128,124.2734,124.2832,4104.0
2024-11-27 13:40:00,126.32,126.33,126.28,126.29,8551.0,124.3029,124.3128,124.2635,124.2734,8551.0
2024-11-27 13:45:00,126.29,126.3,126.17,126.24,8037.0,124.2734,124.2832,124.1553,124.2242,8037.0
2024-11-27 13:50:00,126.24,126.33,126.21,126.33,16114.0,124.2242,124.3128,124.1947,124.3128,16114.0
2024-11-27 13:55:00,126.34,126.36,126.3,126.33,9102.0,124.3226,124.3423,124.2832,124.3128,9102.0
2024-11-27 14:00:00,126.34,126.4,126.27,126.38,65237.0,124.3226,124.3816,124.2537,124.362,65237.0
2024-11-27 14:05:00,126.38,126.38,126.25,126.27,11857.0,124.362,124.362,124.234,124.2537,11857.0
2024-11-27 14:10:00,126.26,126.31,126.25,126.28,15609.0,124.2439,124.2931,124.234,124.2635,15609.0
2024-11-27 14:15:00,126.31,126.32,126.23,126.28,25973.0,124.2931,124.3029,124.2143,124.2635,25973.0
2024-11-27 14:20:00,126.27,126.29,126.24,126.29,26886.0,124.2537,124.2734,124.2242,124.2734,26886.0
2024-11-27 14:25:00,126.29,126.3,126.22,126.22,12034.0,124.2734,124.2832,124.2045,124.2045,12034.0
2024-11-27 14:30:00,126.23,126.28,126.22,126.25,20717.0,124.2143,124.2635,124.2045,124.234,20717.0
2024-11-27 14:35:00,126.23,126.37,126.19,126.35,18247.0,124.2143,124.3521,124.175,124.3324,18247.0
2024-11-27 14:40:00,126.35,126.35,126.29,126.32,40083.0,124.3324,124.3324,124.2734,124.3029,40083.0
2024-11-27 14:45:00,126.33,126.33,126.26,126.32,16033.0,124.3128,124.3128,124.2439,124.3029,16033.0
2024-11-27 14:50:00,126.31,126.36,126.29,126.32,23961.0,124.2931,124.3423,124.2734,124.3029,23961.0
2024-11-27 14:55:00,126.3,126.33,126.28,126.33,20504.0,124.2832,124.3128,124.2635,124.3128,20504.0
2024-11-27 15:00:00,126.33,126.34,126.19,126.19,25099.0,124.3128,124.3226,124.175,124.175,25099.0
2024-11-27 15:05:00,126.18,126.29,126.16,126.26,31036.0,124.1651,124.2734,124.1455,124.2439,31036.0
2024-11-27 15:10:00,126.26,126.27,126.17,126.18,19699.0,124.2439,124.2537,124.1553,124.1651,19699.0
2024-11-27 15:15:00,126.2,126.31,126.2,126.31,24759.0,124.1848,124.2931,124.1848,124.2931,24759.0
2024-11-27 15:20:00,126.29,126.3,126.2,126.24,24627.0,124.2734,124.2832,124.1848,124.2242,24627.0
2024-11-27 15:25:00,126.25,126.27,126.23,126.25,23926.0,124.234,124.2537,124.2143,124.234,23926.0
2024-11-27 15:30:00,126.24,126.3,126.21,126.3,21257.0,124.2242,124.2832,124.1947,124.2832,21257.0
2024-11-27 15:35:00,126.28,126.28,126.18,126.2,13587.0,124.2635,124.2635,124.1651,124.1848,13587.0
2024-11-27 15:40:00,126.2,126.2,126.13,126.18,68625.0,124.1848,124.1848,124.1159,124.1651,68625.0
2024-11-27 15:45:00,126.17,126.25,126.16,126.25,24469.0,124.1553,124.234,124.1455,124.234,24469.0
2024-11-27 15:50:00,126.23,126.25,126.14,126.19,62568.0,124.2143,124.234,124.1258,124.175,62568.0
2024-11-27 15:55:00,126.19,126.26,126.11,126.19,190938.0,124.175,124.2439,124.0963,124.175,190938.0
2024-11-29 09:30:00,127.01,127.5,126.9,127.3,117936.0,124.9819,125.4641,124.8736,125.2673,117936.0
2024-11-29 09:35:00,127.27,127.3,126.89,126.96,30257.0,125.2377,125.2673,124.8638,124.9327,30257.0
2024-11-29 09:40:00,126.95,126.98,126.68,126.69,28497.0,124.9229,124.9524,124.6572,124.667,28497.0
2024-11-29 09:45:00,126.72,126.9,126.68,126.76,33410.0,124.6965,124.8736,124.6572,124.7359,33410.0
2024-11-29 09:50:00,126.79,126.88,126.64,126.68,100909.0,124.7654,124.854,124.6178,124.6572,100909.0
2024-11-29 09:55:00,126.68,126.72,126.4,126.41,55857.0,124.6572,124.6965,124.3816,124.3915,55857.0
2024-11-29 10:00:00,126.4,126.56,126.31,126.55,62112.0,124.3816,124.5391,124.2931,124.5292,62112.0
2024-11-29 10:05:00,126.56,126.67,126.45,126.49,20013.0,124.5391,124.6473,124.4308,124.4702,20013.0
2024-11-29 10:10:00,126.47,126.72,126.45,126.63,9164.0,124.4505,124.6965,124.4308,124.608,9164.0
2024-11-29 10:15:00,126.62,126.62,126.45,126.52,11951.0,124.5981,124.5981,124.4308,124.4997,11951.0
2024-11-29 10:20:00,126.48,126.6,126.48,126.6,10686.0,124.4604,124.5784,124.4604,124.5784,10686.0
2024-11-29 10:25:00,126.61,126.66,126.43,126.44,12940.0,124.5883,124.6375,124.4112,124.421,12940.0
2024-11-29 10:30:00,126.46,126.57,126.44,126.48,27299.0,124.4407,124.5489,124.421,124.4604,27299.0
2024-11-29 10:35:00,126.45,126.46,126.36,126.41,32689.0,124.4308,124.4407,124.3423,124.3915,32689.0
2024-11-29 10:40:00,126.41,126.48,126.37,126.48,16380.0,124.3915,124.4604,124.3521,124.4604,16380.0
2024-11-29 10:45:00,126.47,126.67,126.43,126.67,12305.0,124.4505,124.6473,124.4112,124.6473,12305.0
2024-11-29 10:50:00,126.67,126.72,126.55,126.65,32498.0,124.6473,124.6965,124.5292,124.6276,32498.0
2024-11-29 10:55:00,126.65,126.75,126.6,126.6,13679.0,124.6276,124.726,124.5784,124.5784,13679.0
2024-11-29 11:00:00,126.64,126.67,126.57,126.62,11304.0,124.6178,124.6473,124.5489,124.5981,11304.0
2024-11-29 11:05:00,126.62,126.63,126.49,126.53,17775.0,124.5981,124.608,124.4702,124.5096,17775.0
2024-11-29 11:10:00,126.52,126.52,126.39,126.42,17045.0,124.4997,124.4997,124.3718,124.4013,17045.0
2024-11-29 11:15:00,126.42,126.44,126.32,126.39,37660.0,124.4013,124.421,124.3029,124.3718,37660.0
2024-11-29 11:20:00,126.42,126.5,126.38,126.48,13506.0,124.4013,124.48,124.362,124.4604,13506.0
2024-11-29 11:25:00,126.5,126.61,126.5,126.55,11161.0,124.48,124.5883,124.48,124.5292,11161.0
2024-11-29 11:30:00,126.55,126.58,126.49,126.55,23014.0,124.5292,124.5588,124.4702,124.5292,23014.0
2024-11-29 11:35:00,126.54,126.54,126.35,126.39,21008.0,124.5194,124.5194,124.3324,124.3718,21008.0
2024-11-29 11:40:00,126.39,126.46,126.38,126.42,26645.0,124.3718,124.4407,124.362,124.4013,26645.0
2024-11-29 11:45:00,126.43,126.43,126.35,126.43,15826.0,124.4112,124.4112,124.3324,124.4112,15826.0
2024-11-29 11:50:00,126.42,126.45,126.34,126.44,65635.0,124.4013,124.4308,124.3226,124.421,65635.0
2024-11-29 11:55:00,126.42,126.42,126.35,126.37,49140.0,124.4013,124.4013,124.3324,124.3521,49140.0
2024-11-29 12:00:00,126.37,126.45,126.33,126.43,31582.0,124.3521,124.4308,124.3128,124.4112,31582.0
2024-11-29 12:05:00,126.44,126.46,126.39,126.45,36806.0,124.421,124.4407,124.3718,124.4308,36806.0
2024-11-29 12:10:00,126.44,126.46,126.36,126.4,40792.0,124.421,124.4407,124.3423,124.3816,40792.0
2024-11-29 12:15:00,126.37,126.44,126.35,126.41,24895.0,124.3521,124.421,124.3324,124.3915,24895.0
2024-11-29 12:20:00,126.41,126.5,126.38,126.42,27303.0,124.3915,124.48,124.362,124.4013,27303.0
2024-11-29 12:25:00,126.45,126.49,126.41,126.48,13583.0,124.4308,124.4702,124.3915,124.4604,13583.0
2024-11-29 12:30:00,126.5,126.57,126.46,126.56,42763.0,124.48,124.5489,124.4407,124.5391,42763.0
2024-11-29 12:35:00,126.58,126.62,126.51,126.59,31708.0,124.5588,124.5981,124.4899,124.5686,31708.0
2024-11-29 12:40:00,126.59,126.79,126.58,126.74,32214.0,124.5686,124.7654,124.5588,124.7162,32214.0
2024-11-29 12:45:00,126.76,126.88,126.72,126.86,54316.0,124.7359,124.854,124.6965,124.8343,54316.0
2024-11-29 12:50:00,126.85,126.85,126.4,126.45,62230.0,124.8244,124.8244,124.3816,124.4308,62230.0
2024-11-29 12:55:00,126.44,126.5,126.34,126.47,128542.0,124.421,124.48,124.3226,124.4505,128542.0
2024-12-02 09:30:00,126.55,126.73,126.26,126.28,192916.0,124.5292,124.7064,124.2439,124.2635,192916.0
2024-12-02 09:35:00,126.27,126.27,125.75,125.75,60860.0,124.2537,124.2537,123.742,123.742,60860.0
2024-12-02 09:40:00,125.77,126.17,125.77,126.06,47760.0,123.7617,124.1553,123.7617,124.0471,47760.0
2024-12-02 09:45:00,126.03,126.21,125.87,125.89,229085.0,124.0175,124.1947,123.8601,123.8798,229085.0
2024-12-02 09:50:00,125.88,125.97,125.81,125.85,68970.0,123.8699,123.9585,123.8011,123.8404,68970.0
2024-12-02 09:55:00,125.86,125.86,125.68,125.72,22449.0,123.8503,123.8503,123.6731,123.7125,22449.0
2024-12-02 10:00:00,125.74,125.93,125.56,125.71,40330.0,123.7322,123.9191,123.555,123.7027,40330.0
2024-12-02 10:05:00,125.7,125.89,125.65,125.88,90651.0,123.6928,123.8798,123.6436,123.8699,90651.0
2024-12-02 10:10:00,125.85,126.02,125.83,125.95,215956.0,123.8404,124.0077,123.8207,123.9388,215956.0
2024-12-02 10:15:00,125.98,126.13,125.92,126.12,64673.0,123.9683,124.1159,123.9093,124.1061,64673.0
2024-12-02 10:20:00,126.14,126.28,126.13,126.25,36652.0,124.1258,124.2635,124.1159,124.234,36652.0
2024-12-02 10:25:00,126.26,126.28,126.09,126.26,56959.0,124.2439,124.2635,124.0766,124.2439,56959.0
2024-12-02 10:30:00,126.24,126.54,126.12,126.3,98725.0,124.2242,124.5194,124.1061,124.2832,98725.0
2024-12-02 10:35:00,126.31,126.34,126.14,126.19,23262.0,124.2931,124.3226,124.1258,124.175,23262.0
2024-12-02 10:40:00,126.19,126.2,125.98,126.06,102522.0,124.175,124.1848,123.9683,124.0471,102522.0
2024-12-02 10:45:00,126.06,126.1,125.94,125.97,100116.0,124.0471,124.0864,123.929,123.9585,100116.0
2024-12-02 10:50:00,125.96,126.03,125.88,125.96,60497.0,123.9487,124.0175,123.8699,123.9487,60497.0
2024-12-02 10:55:00,125.97,126.07,125.92,126.0,94020.0,123.9585,124.0569,123.9093,123.988,94020.0
2024-12-02 11:00:00,125.99,125.99,125.76,125.9,57083.0,123.9782,123.9782,123.7519,123.8896,57083.0
2024-12-02 11:05:00,125.91,126.1,125.89,126.1,139345.0,123.8995,124.0864,123.8798,124.0864,139345.0
2024-12-02 11:10:00,126.1,126.17,126.09,126.15,25268.0,124.0864,124.1553,124.0766,124.1356,25268.0
2024-12-02 11:15:00,126.16,126.17,126.04,126.14,21109.0,124.1455,124.1553,124.0274,124.1258,21109.0
2024-12-02 11:20:00,126.14,126.37,126.14,126.37,157232.0,124.1258,124.3521,124.1258,124.3521,157232.0
2024-12-02 11:25:00,126.38,126.39,126.26,126.34,28170.0,124.362,124.3718,124.2439,124.3226,28170.0
2024-12-02 11:30:00,126.34,126.42,126.29,126.33,26637.0,124.3226,124.4013,124.2734,124.3128,26637.0
2024-12-02 11:35:00,126.35,126.37,126.27,126.34,24041.0,124.3324,124.3521,124.2537,124.3226,24041.0
2024-12-02 11:40:00,126.33,126.44,126.32,126.36,41544.0,124.3128,124.421,124.3029,124.3423,41544.0
2024-12-02 11:45:00,126.34,126.43,126.32,126.39,50012.0,124.3226,124.4112,124.3029,124.3718,50012.0
2024-12-02 11:50:00,126.39,126.53,126.39,126.52,90204.0,124.3718,124.5096,124.3718,124.4997,90204.0
2024-12-02 11:55:00,126.51,126.51,126.35,126.39,26164.0,124.4899,124.4899,124.3324,124.3718,26164.0
2024-12-02 12:00:00,126.39,126.45,126.37,126.41,29078.0,124.3718,124.4308,124.3521,124.3915,29078.0
2024-12-02 12:05:00,126.39,126.43,126.36,126.43,30242.0,124.3718,124.4112,124.3423,124.4112,30242.0
2024-12-02 12:10:00,126.45,126.56,126.44,126.55,222274.0,124.4308,124.5391,124.421,124.5292,222274.0
2024-12-02 12:15:00,126.55,126.58,126.48,126.53,41973.0,124.5292,124.5588,124.4604,124.5096,41973.0
2024-12-02 12:20:00,126.53,126.57,126.48,126.52,24817.0,124.5096,124.5489,124.4604,124.4997,24817.0
2024-12-02 12:25:00,126.52,126.56,126.48,126.5,15779.0,124.4997,124.5391,124.4604,124.48,15779.0
2024-12-02 12:30:00,126.49,126.49,126.42,126.44,5087.0,124.4702,124.4702,124.4013,124.421,5087.0
2024-12-02 12:35:00,126.46,126.5,126.44,126.48,17204.0,124.4407,124.48,124.421,124.4604,17204.0
2024-12-02 12:40:00,126.48,126.65,126.48,126.65,15353.0,124.4604,124.6276,124.4604,124.6276,15353.0
2024-12-02 12:45:00,126.66,126.71,126.64,126.67,21798.0,124.6375,124.6867,124.6178,124.6473,21798.0
2024-12-02 12:50:00,126.69,126.71,126.63,126.71,36192.0,124.667,124.6867,124.608,124.6867,36192.0
2024-12-02 12:55:00,126.71,126.72,126.56,126.6,13887.0,124.6867,124.6965,124.5391,124.5784,13887.0
2024-12-02 13:00:00,126.61,126.68,126.56,126.6,981517.0,124.5883,124.6572,124.5391,124.5784,981517.0
2024-12-02 13:05:00,126.61,126.66,126.6,126.64,52875.0,124.5883,124.6375,124.5784,124.6178,52875.0
2024-12-02 13:10:00,126.63,126.65,126.56,126.65,21646.0,124.608,124.6276,124.5391,124.6276,21646.0
2024-12-02 13:15:00,126.65,126.75,126.65,126.75,21850.0,124.6276,124.726,124.6276,124.726,21850.0
2024-12-02 13:20:00,126.73,126.74,126.67,126.68,13089.0,124.7064,124.7162,124.6473,124.6572,13089.0
2024-12-02 13:25:00,126.68,126.79,126.66,126.77,30966.0,124.6572,124.7654,124.6375,124.7457,30966.0
2024-12-02 13:30:00,126.77,126.8,126.74,126.78,33558.0,124.7457,124.7752,124.7162,124.7556,33558.0
2024-12-02 13:35:00,126.78,126.79,126.73,126.78,17387.0,124.7556,124.7654,124.7064,124.7556,17387.0
2024-12-02 13:40:00,126.77,126.8,126.67,126.7,13340.0,124.7457,124.7752,124.6473,124.6768,13340.0
2024-12-02 13:45:00,126.71,126.85,126.7,126.83,24350.0,124.6867,124.8244,124.6768,124.8048,24350.0
2024-12-02 13:50:00,126.83,126.95,126.82,126.92,42975.0,124.8048,124.9229,124.7949,124.8933,42975.0
2024-12-02 13:55:00,126.91,126.98,126.91,126.93,20593.0,124.8835,124.9524,124.8835,124.9032,20593.0
2024-12-02 14:00:00,126.93,127.0,126.92,126.95,30373.0,124.9032,124.9721,124.8933,124.9229,30373.0
2024-12-02 14:05:00,126.93,126.95,126.82,126.84,19802.0,124.9032,124.9229,124.7949,124.8146,19802.0
2024-12-02 14:10:00,126.83,126.84,126.71,126.72,21874.0,124.8048,124.8146,124.6867,124.6965,21874.0
2024-12-02 14:15:00,126.72,126.75,126.64,126.64,12958.0,124.6965,124.726,124.6178,124.6178,12958.0
2024-12-02 14:20:00,126.64,126.67,126.61,126.65,48646.0,124.6178,124.6473,124.5883,124.6276,48646.0
2024-12-02 14:25:00,126.64,126.74,126.63,126.73,32616.0,124.6178,124.7162,124.608,124.7064,32616.0
2024-12-02 14:30:00,126.72,126.87,126.71,126.86,28996.0,124.6965,124.8441,124.6867,124.8343,28996.0
2024-12-02 14:35:00,126.86,126.99,126.86,126.89,28039.0,124.8343,124.9622,124.8343,124.8638,28039.0
2024-12-02 14:40:00,126.89,126.92,126.86,126.87,24661.0,124.8638,124.8933,124.8343,124.8441,24661.0
2024-12-02 14:45:00,126.87,126.89,126.83,126.84,14882.0,124.8441,124.8638,124.8048,124.8146,14882.0
2024-12-02 14:50:00,126.84,126.89,126.81,126.88,44710.0,124.8146,124.8638,124.7851,124.854,44710.0
2024-12-02 14:55:00,126.89,126.93,126.84,126.9,32003.0,124.8638,124.9032,124.8146,124.8736,32003.0
2024-12-02 15:00:00,126.88,126.89,126.81,126.85,39399.0,124.854,124.8638,124.7851,124.8244,39399.0
2024-12-02 15:05:00,126.86,126.89,126.85,126.88,17140.0,124.8343,124.8638,124.8244,124.854,17140.0
2024-12-02 15:10:00,126.89,126.89,126.83,126.84,23082.0,124.8638,124.8638,124.8048,124.8146,23082.0
2024-12-02 15:15:00,126.85,127.04,126.85,127.0,91389.0,124.8244,125.0114,124.8244,124.9721,91389.0
2024-12-02 15:20:00,126.99,127.03,126.91,126.95,28005.0,124.9622,125.0016,124.8835,124.9229,28005.0
2024-12-02 15:25:00,126.95,127.0,126.93,126.98,18051.0,124.9229,124.9721,124.9032,124.9524,18051.0
2024-12-02 15:30:00,126.97,127.02,126.94,126.98,82043.0,124.9425,124.9917,124.913,124.9524,82043.0
2024-12-02 15:35:00,126.97,127.06,126.95,127.06,141497.0,124.9425,125.0311,124.9229,125.0311,141497.0
2024-12-02 15:40:00,127.06,127.19,127.06,127.08,56586.0,125.0311,125.159,125.0311,125.0508,56586.0
2024-12-02 15:45:00,127.1,127.18,127.01,127.18,37431.0,125.0705,125.1492,124.9819,125.1492,37431.0
2024-12-02 15:50:00,127.16,127.16,126.9,126.9,55969.0,125.1295,125.1295,124.8736,124.8736,55969.0
2024-12-02 15:55:00,126.9,126.9,126.73,126.82,149117.0,124.8736,124.8736,124.7064,124.7949,149117.0
2024-12-03 09:30:00,126.71,127.07,126.66,126.69,105225.0,124.6867,125.0409,124.6375,124.667,105225.0
2024-12-03 09:35:00,126.64,126.68,126.4,126.56,47584.0,124.6178,124.6572,124.3816,124.5391,47584.0
2024-12-03 09:40:00,126.55,126.63,126.43,126.47,22396.0,124.5292,124.608,124.4112,124.4505,22396.0
2024-12-03 09:45:00,126.45,126.59,126.42,126.47,17210.0,124.4308,124.5686,124.4013,124.4505,17210.0
2024-12-03 09:50:00,126.43,126.46,126.26,126.27,92597.0,124.4112,124.4407,124.2439,124.2537,92597.0
2024-12-03 09:55:00,126.26,126.42,126.24,126.37,15044.0,124.2439,124.4013,124.2242,124.3521,15044.0
2024-12-03 10:00:00,126.36,126.55,126.18,126.5,38284.0,124.3423,124.5292,124.1651,124.48,38284.0
2024-12-03 10:05:00,126.5,126.5,126.31,126.38,27600.0,124.48,124.48,124.2931,124.362,27600.0
2024-12-03 10:10:00,126.39,126.49,126.28,126.31,72277.0,124.3718,124.4702,124.2635,124.2931,72277.0
2024-12-03 10:15:00,126.31,126.38,126.26,126.34,12555.0,124.2931,124.362,124.2439,124.3226,12555.0
2024-12-03 10:20:00,126.35,126.49,126.27,126.48,21470.0,124.3324,124.4702,124.2537,124.4604,21470.0
2024-12-03 10:25:00,126.45,126.59,126.37,126.51,23699.0,124.4308,124.5686,124.3521,124.4899,23699.0
2024-12-03 10:30:00,126.52,126.55,126.13,126.13,29207.0,124.4997,124.5292,124.1159,124.1159,29207.0
2024-12-03 10:35:00,126.14,126.28,126.13,126.21,7840.0,124.1258,124.2635,124.1159,124.1947,7840.0
2024-12-03 10:40:00,126.2,126.29,126.09,126.16,22298.0,124.1848,124.2734,124.0766,124.1455,22298.0
2024-12-03 10:45:00,126.19,126.19,126.0,126.03,29261.0,124.175,124.175,123.988,124.0175,29261.0
2024-12-03 10:50:00,126.03,126.05,125.9,125.93,27235.0,124.0175,124.0372,123.8896,123.9191,27235.0
2024-12-03 10:55:00,125.92,125.99,125.83,125.97,14829.0,123.9093,123.9782,123.8207,123.9585,14829.0
2024-12-03 11:00:00,125.96,125.99,125.82,125.82,15904.0,123.9487,123.9782,123.8109,123.8109,15904.0
2024-12-03 11:05:00,125.81,125.81,125.69,125.7,32423.0,123.8011,123.8011,123.683,123.6928,32423.0
2024-12-03 11:10:00,125.73,125.73,125.59,125.65,11659.0,123.7223,123.7223,123.5846,123.6436,11659.0
2024-12-03 11:15:00,125.63,125.7,125.61,125.67,14668.0,123.6239,123.6928,123.6042,123.6633,14668.0
2024-12-03 11:20:00,125.68,125.7,125.59,125.62,59308.0,123.6731,123.6928,123.5846,123.6141,59308.0
2024-12-03 11:25:00,125.61,125.78,125.61,125.75,7660.0,123.6042,123.7715,123.6042,123.742,7660.0
2024-12-03 11:30:00,125.7,125.8,125.66,125.66,15131.0,123.6928,123.7912,123.6534,123.6534,15131.0
2024-12-03 11:35:00,125.68,125.68,125.55,125.55,13917.0,123.6731,123.6731,123.5452,123.5452,13917.0
2024-12-03 11:40:00,125.57,125.65,125.52,125.56,18759.0,123.5649,123.6436,123.5157,123.555,18759.0
2024-12-03 11:45:00,125.56,125.59,125.53,125.57,23396.0,123.555,123.5846,123.5255,123.5649,23396.0
2024-12-03 11:50:00,125.57,125.63,125.53,125.63,23415.0,123.5649,123.6239,123.5255,123.6239,23415.0
2024-12-03 11:55:00,125.63,125.65,125.53,125.59,23415.0,123.6239,123.6436,123.5255,123.5846,23415.0
2024-12-03 12:00:00,125.59,125.61,125.57,125.57,11040.0,123.5846,123.6042,123.5649,123.5649,11040.0
2024-12-03 12:05:00,125.56,125.62,125.51,125.62,19697.0,123.555,123.6141,123.5058,123.6141,19697.0
2024-12-03 12:10:00,125.65,125.72,125.6,125.66,46247.0,123.6436,123.7125,123.5944,123.6534,46247.0
2024-12-03 12:15:00,125.67,125.71,125.62,125.69,24329.0,123.6633,123.7027,123.6141,123.683,24329.0
2024-12-03 12:20:00,125.68,125.84,125.67,125.81,37317.0,123.6731,123.8306,123.6633,123.8011,37317.0
2024-12-03 12:25:00,125.83,125.91,125.83,125.86,39439.0,123.8207,123.8995,123.8207,123.8503,39439.0
2024-12-03 12:30:00,125.86,125.99,125.84,125.96,38380.0,123.8503,123.9782,123.8306,123.9487,38380.0
2024-12-03 12:35:00,125.97,126.03,125.92,125.96,146674.0,123.9585,124.0175,123.9093,123.9487,146674.0
2024-12-03 12:40:00,125.95,126.09,125.93,126.07,49201.0,123.9388,124.0766,123.9191,124.0569,49201.0
2024-12-03 12:45:00,126.07,126.21,126.06,126.21,40135.0,124.0569,124.1947,124.0471,124.1947,40135.0
2024-12-03 12:50:00,126.21,126.24,126.17,126.17,34579.0,124.1947,124.2242,124.1553,124.1553,34579.0
2024-12-03 12:55:00,126.17,126.2,126.13,126.15,37396.0,124.1553,124.1848,124.1159,124.1356,37396.0
2024-12-03 13:00:00,126.15,126.18,126.1,126.15,37485.0,124.1356,124.1651,124.0864,124.1356,37485.0
2024-12-03 13:05:00,126.15,126.2,126.07,126.09,22704.0,124.1356,124.1848,124.0569,124.0766,22704.0
2024-12-03 13:10:00,126.09,126.12,126.05,126.05,8511.0,124.0766,124.1061,124.0372,124.0372,8511.0
2024-12-03 13:15:00,126.07,126.17,126.06,126.17,25777.0,124.0569,124.1553,124.0471,124.1553,25777.0
2024-12-03 13:20:00,126.18,126.21,126.09,126.1,15181.0,124.1651,124.1947,124.0766,124.0864,15181.0
2024-12-03 13:25:00,126.1,126.11,126.0,126.0,5199.0,124.0864,124.0963,123.988,123.988,5199.0
2024-12-03 13:30:00,125.99,125.99,125.89,125.89,7789.0,123.9782,123.9782,123.8798,123.8798,7789.0
2024-12-03 13:35:00,125.89,125.91,125.81,125.81,53234.0,123.8798,123.8995,123.8011,123.8011,53234.0
2024-12-03 13:40:00,125.83,125.86,125.78,125.82,12988.0,123.8207,123.8503,123.7715,123.8109,12988.0
2024-12-03 13:45:00,125.81,125.86,125.79,125.85,8102.0,123.8011,123.8503,123.7814,123.8404,8102.0
2024-12-03 13:50:00,125.86,125.89,125.79,125.8,16485.0,123.8503,123.8798,123.7814,123.7912,16485.0
2024-12-03 13:55:00,125.81,125.85,125.76,125.85,8568.0,123.8011,123.8404,123.7519,123.8404,8568.0
2024-12-03 14:00:00,125.84,125.84,125.75,125.79,23651.0,123.8306,123.8306,123.742,123.7814,23651.0
2024-12-03 14:05:00,125.79,125.94,125.79,125.91,35204.0,123.7814,123.929,123.7814,123.8995,35204.0
2024-12-03 14:10:00,125.91,125.92,125.82,125.85,16104.0,123.8995,123.9093,123.8109,123.8404,16104.0
2024-12-03 14:15:00,125.85,125.87,125.81,125.86,7248.0,123.8404,123.8601,123.8011,123.8503,7248.0
2024-12-03 14:20:00,125.87,125.88,125.82,125.87,11538.0,123.8601,123.8699,123.8109,123.8601,11538.0
2024-12-03 14:25:00,125.87,125.95,125.87,125.91,16590.0,123.8601,123.9388,123.8601,123.8995,16590.0
2024-12-03 14:30:00,125.9,125.94,125.88,125.92,11956.0,123.8896,123.929,123.8699,123.9093,11956.0
2024-12-03 14:35:00,125.92,125.97,125.89,125.95,13081.0,123.9093,123.9585,123.8798,123.9388,13081.0
2024-12-03 14:40:00,125.96,125.96,125.9,125.93,9387.0,123.9487,123.9487,123.8896,123.9191,9387.0
2024-12-03 14:45:00,125.93,126.0,125.93,125.98,14975.0,123.9191,123.988,123.9191,123.9683,14975.0
2024-12-03 14:50:00,125.97,126.01,125.97,125.97,13537.0,123.9585,123.9979,123.9585,123.9585,13537.0
2024-12-03 14:55:00,125.99,126.0,125.94,125.99,26046.0,123.9782,123.988,123.929,123.9782,26046.0
2024-12-03 15:00:00,125.98,125.98,125.89,125.96,13549.0,123.9683,123.9683,123.8798,123.9487,13549.0
2024-12-03 15:05:00,125.95,125.97,125.88,125.88,45934.0,123.9388,123.9585,123.8699,123.8699,45934.0
2024-12-03 15:10:00,125.87,125.91,125.81,125.87,44816.0,123.8601,123.8995,123.8011,123.8601,44816.0
2024-12-03 15:15:00,125.88,125.89,125.79,125.8,15156.0,123.8699,123.8798,123.7814,123.7912,15156.0
2024-12-03 15:20:00,125.81,125.92,125.8,125.91,27400.0,123.8011,123.9093,123.7912,123.8995,27400.0
2024-12-03 15:25:00,125.92,125.97,125.9,125.94,29739.0,123.9093,123.9585,123.8896,123.929,29739.0
2024-12-03 15:30:00,125.93,125.96,125.9,125.92,52502.0,123.9191,123.9487,123.8896,123.9093,52502.0
2024-12-03 15:35:00,125.93,125.94,125.89,125.92,27189.0,123.9191,123.929,123.8798,123.9093,27189.0
2024-12-03 15:40:00,125.91,125.94,125.81,125.81,28356.0,123.8995,123.929,123.8011,123.8011,28356.0
2024-12-03 15:45:00,125.81,125.89,125.78,125.87,35764.0,123.8011,123.8798,123.7715,123.8601,35764.0
2024-12-03 15:50:00,125.9,125.99,125.88,125.95,55085.0,123.8896,123.9782,123.8699,123.9388,55085.0
2024-12-03 15:55:00,125.95,125.96,125.75,125.9,135759.0,123.9388,123.9487,123.742,123.8896,135759.0
2024-12-04 09:30:00,125.9,126.53,125.77,126.36,151751.0,123.8896,124.5096,123.7617,124.3423,151751.0
2024-12-04 09:35:00,126.36,126.55,126.19,126.42,58336.0,124.3423,124.5292,124.175,124.4013,58336.0
2024-12-04 09:40:00,126.43,126.43,126.23,126.23,11810.0,124.4112,124.4112,124.2143,124.2143,11810.0
2024-12-04 09:45:00,126.24,126.46,126.14,126.39,20960.0,124.2242,124.4407,124.1258,124.3718,20960.0
2024-12-04 09:50:00,126.4,126.52,126.3,126.4,57961.0,124.3816,124.4997,124.2832,124.3816,57961.0
2024-12-04 09:55:00,126.4,126.53,126.4,126.53,67298.0,124.3816,124.5096,124.3816,124.5096,67298.0
2024-12-04 10:00:00,126.52,126.58,126.34,126.53,77908.0,124.4997,124.5588,124.3226,124.5096,77908.0
2024-12-04 10:05:00,126.52,126.53,126.21,126.38,82769.0,124.4997,124.5096,124.1947,124.362,82769.0
2024-12-04 10:10:00,126.39,126.49,126.19,126.25,58375.0,124.3718,124.4702,124.175,124.234,58375.0
2024-12-04 10:15:00,126.24,126.24,125.94,126.03,65345.0,124.2242,124.2242,123.929,124.0175,65345.0
2024-12-04 10:20:00,126.03,126.07,125.91,126.03,30248.0,124.0175,124.0569,123.8995,124.0175,30248.0
2024-12-04 10:25:00,126.07,126.2,125.99,126.05,23381.0,124.0569,124.1848,123.9782,124.0372,23381.0
2024-12-04 10:30:00,126.03,126.13,125.99,126.03,12674.0,124.0175,124.1159,123.9782,124.0175,12674.0
2024-12-04 10:35:00,126.02,126.23,126.02,126.14,176221.0,124.0077,124.2143,124.0077,124.1258,176221.0
2024-12-04 10:40:00,126.12,126.32,126.09,126.23,32779.0,124.1061,124.3029,124.0766,124.2143,32779.0
2024-12-04 10:45:00,126.23,126.27,126.01,126.01,29999.0,124.2143,124.2537,123.9979,123.9979,29999.0
2024-12-04 10:50:00,126.02,126.04,125.89,126.03,32342.0,124.0077,124.0274,123.8798,124.0175,32342.0
2024-12-04 10:55:00,126.04,126.21,126.04,126.2,52846.0,124.0274,124.1947,124.0274,124.1848,52846.0
2024-12-04 11:00:00,126.2,126.29,126.13,126.29,48848.0,124.1848,124.2734,124.1159,124.2734,48848.0
2024-12-04 11:05:00,126.3,126.33,126.12,126.13,45110.0,124.2832,124.3128,124.1061,124.1159,45110.0
2024-12-04 11:10:00,126.13,126.18,126.05,126.13,46128.0,124.1159,124.1651,124.0372,124.1159,46128.0
2024-12-04 11:15:00,126.13,126.27,126.12,126.27,37484.0,124.1159,124.2537,124.1061,124.2537,37484.0
2024-12-04 11:20:00,126.27,126.33,126.22,126.31,36776.0,124.2537,124.3128,124.2045,124.2931,36776.0
2024-12-04 11:25:00,126.31,126.37,126.3,126.33,28455.0,124.2931,124.3521,124.2832,124.3128,28455.0
2024-12-04 11:30:00,126.34,126.48,126.31,126.48,183612.0,124.3226,124.4604,124.2931,124.4604,183612.0
2024-12-04 11:35:00,126.48,126.48,126.34,126.39,38188.0,124.4604,124.4604,124.3226,124.3718,38188.0
2024-12-04 11:40:00,126.39,126.4,126.28,126.29,38827.0,124.3718,124.3816,124.2635,124.2734,38827.0
2024-12-04 11:45:00,126.29,126.31,126.26,126.29,42027.0,124.2734,124.2931,124.2439,124.2734,42027.0
2024-12-04 11:50:00,126.29,126.41,126.28,126.39,347976.0,124.2734,124.3915,124.2635,124.3718,347976.0
2024-12-04 11:55:00,126.38,126.39,126.24,126.26,45476.0,124.362,124.3718,124.2242,124.2439,45476.0
2024-12-04 12:00:00,126.25,126.26,126.14,126.16,19884.0,124.234,124.2439,124.1258,124.1455,19884.0
2024-12-04 12:05:00,126.16,126.18,126.1,126.13,28377.0,124.1455,124.1651,124.0864,124.1159,28377.0
2024-12-04 12:10:00,126.13,126.16,126.08,126.13,11079.0,124.1159,124.1455,124.0667,124.1159,11079.0
2024-12-04 12:15:00,126.12,126.16,126.06,126.08,9365.0,124.1061,124.1455,124.0471,124.0667,9365.0
2024-12-04 12:20:00,126.08,126.18,126.02,126.06,22158.0,124.0667,124.1651,124.0077,124.0471,22158.0
2024-12-04 12:25:00,126.06,126.07,126.02,126.05,138069.0,124.0471,124.0569,124.0077,124.0372,138069.0
2024-12-04 12:30:00,126.05,126.06,125.93,125.99,123464.0,124.0372,124.0471,123.9191,123.9782,123464.0
2024-12-04 12:35:00,125.98,126.08,125.97,126.08,21573.0,123.9683,124.0667,123.9585,124.0667,21573.0
2024-12-04 12:40:00,126.07,126.08,126.02,126.06,22095.0,124.0569,124.0667,124.0077,124.0471,22095.0
2024-12-04 12:45:00,126.05,126.09,126.04,126.09,19284.0,124.0372,124.0766,124.0274,124.0766,19284.0
2024-12-04 12:50:00,126.08,126.13,126.05,126.07,12439.0,124.0667,124.1159,124.0372,124.0569,12439.0
2024-12-04 12:55:00,126.07,126.07,126.01,126.05,5961.0,124.0569,124.0569,123.9979,124.0372,5961.0
2024-12-04 13:00:00,126.03,126.03,125.89,125.89,6261.0,124.0175,124.0175,123.8798,123.8798,6261.0
2024-12-04 13:05:00,125.9,125.94,125.87,125.92,11524.0,123.8896,123.929,123.8601,123.9093,11524.0
2024-12-04 13:10:00,125.94,125.95,125.86,125.86,6404.0,123.929,123.9388,123.8503,123.8503,6404.0
2024-12-04 13:15:00,125.84,125.84,125.72,125.72,14939.0,123.8306,123.8306,123.7125,123.7125,14939.0
2024-12-04 13:20:00,125.72,125.73,125.62,125.65,11786.0,123.7125,123.7223,123.6141,123.6436,11786.0
2024-12-04 13:25:00,125.65,125.67,125.61,125.61,65334.0,123.6436,123.6633,123.6042,123.6042,65334.0
2024-12-04 13:30:00,125.6,125.6,125.41,125.48,24197.0,123.5944,123.5944,123.4074,123.4763,24197.0
2024-12-04 13:35:00,125.48,125.6,125.48,125.59,18974.0,123.4763,123.5944,123.4763,123.5846,18974.0
2024-12-04 13:40:00,125.59,125.64,125.58,125.64,12916.0,123.5846,123.6338,123.5747,123.6338,12916.0
2024-12-04 13:45:00,125.66,125.8,125.66,125.78,11417.0,123.6534,123.7912,123.6534,123.7715,11417.0
2024-12-04 13:50:00,125.8,125.82,125.73,125.77,19313.0,123.7912,123.8109,123.7223,123.7617,19313.0
2024-12-04 13:55:00,125.78,125.85,125.72,125.72,42873.0,123.7715,123.8404,123.7125,123.7125,42873.0
2024-12-04 14:00:00,125.73,125.83,125.63,125.68,10509.0,123.7223,123.8207,123.6239,123.6731,10509.0
2024-12-04 14:05:00,125.69,125.74,125.6,125.62,12251.0,123.683,123.7322,123.5944,123.6141,12251.0
2024-12-04 14:10:00,125.61,125.64,125.57,125.64,71623.0,123.6042,123.6338,123.5649,123.6338,71623.0
2024-12-04 14:15:00,125.6,125.7,125.59,125.7,12100.0,123.5944,123.6928,123.5846,123.6928,12100.0
2024-12-04 14:20:00,125.7,125.78,125.69,125.73,16469.0,123.6928,123.7715,123.683,123.7223,16469.0
2024-12-04 14:25:00,125.7,125.78,125.67,125.78,29267.0,123.6928,123.7715,123.6633,123.7715,29267.0
2024-12-04 14:30:00,125.77,125.83,125.7,125.83,26599.0,123.7617,123.8207,123.6928,123.8207,26599.0
2024-12-04 14:35:00,125.83,125.92,125.83,125.86,23220.0,123.8207,123.9093,123.8207,123.8503,23220.0
2024-12-04 14:40:00,125.89,125.9,125.8,125.86,22875.0,123.8798,123.8896,123.7912,123.8503,22875.0
2024-12-04 14:45:00,125.87,125.95,125.86,125.88,15856.0,123.8601,123.9388,123.8503,123.8699,15856.0
2024-12-04 14:50:00,125.87,125.9,125.83,125.88,25853.0,123.8601,123.8896,123.8207,123.8699,25853.0
2024-12-04 14:55:00,125.88,125.89,125.8,125.82,29120.0,123.8699,123.8798,123.7912,123.8109,29120.0
2024-12-04 15:00:00,125.81,125.85,125.78,125.8,25167.0,123.8011,123.8404,123.7715,123.7912,25167.0
2024-12-04 15:05:00,125.82,125.91,125.81,125.91,20499.0,123.8109,123.8995,123.8011,123.8995,20499.0
2024-12-04 15:10:00,125.91,126.03,125.9,125.92,26173.0,123.8995,124.0175,123.8896,123.9093,26173.0
2024-12-04 15:15:00,125.94,125.98,125.91,125.98,18585.0,123.929,123.9683,123.8995,123.9683,18585.0
2024-12-04 15:20:00,125.97,126.11,125.96,126.11,34581.0,123.9585,124.0963,123.9487,124.0963,34581.0
2024-12-04 15:25:00,126.11,126.13,126.03,126.04,34065.0,124.0963,124.1159,124.0175,124.0274,34065.0
2024-12-04 15:30:00,126.02,126.11,126.02,126.1,27881.0,124.0077,124.0963,124.0077,124.0864,27881.0
2024-12-04 15:35:00,126.1,126.17,126.1,126.17,23225.0,124.0864,124.1553,124.0864,124.1553,23225.0
2024-12-04 15:40:00,126.18,126.21,126.16,126.19,31188.0,124.1651,124.1947,124.1455,124.175,31188.0
2024-12-04 15:45:00,126.19,126.36,126.12,126.36,28204.0,124.175,124.3423,124.1061,124.3423,28204.0
2024-12-04 15:50:00,126.37,126.48,126.34,126.41,51094.0,124.3521,124.4604,124.3226,124.3915,51094.0
2024-12-04 15:55:00,126.41,126.46,126.27,126.32,147675.0,124.3915,124.4407,124.2537,124.3029,147675.0
2024-12-05 09:30:00,125.94,126.17,125.78,125.78,107936.0,123.929,124.1553,123.7715,123.7715,107936.0
2024-12-05 09:35:00,125.77,125.84,125.56,125.75,76168.0,123.7617,123.8306,123.555,123.742,76168.0
2024-12-05 09:40:00,125.77,125.97,125.61,125.61,14048.0,123.7617,123.9585,123.6042,123.6042,14048.0
2024-12-05 09:45:00,125.61,125.69,125.57,125.69,20479.0,123.6042,123.683,123.5649,123.683,20479.0
2024-12-05 09:50:00,125.66,125.79,125.62,125.79,21029.0,123.6534,123.7814,123.6141,123.7814,21029.0
2024-12-05 09:55:00,125.8,125.93,125.8,125.92,11898.0,123.7912,123.9191,123.7912,123.9093,11898.0
2024-12-05 10:00:00,125.89,125.99,125.83,125.89,33220.0,123.8798,123.9782,123.8207,123.8798,33220.0
2024-12-05 10:05:00,125.91,125.94,125.56,125.57,23789.0,123.8995,123.929,123.555,123.5649,23789.0
2024-12-05 10:10:00,125.52,125.56,125.33,125.34,31155.0,123.5157,123.555,123.3287,123.3386,31155.0
2024-12-05 10:15:00,125.38,125.38,125.17,125.2,20478.0,123.3779,123.3779,123.1713,123.2008,20478.0
2024-12-05 10:20:00,125.24,125.31,125.12,125.12,13948.0,123.2402,123.309,123.1221,123.1221,13948.0
2024-12-05 10:25:00,125.15,125.23,124.95,124.97,21702.0,123.1516,123.2303,122.9548,122.9745,21702.0
2024-12-05 10:30:00,124.96,125.13,124.93,125.1,23125.0,122.9646,123.1319,122.9351,123.1024,23125.0
2024-12-05 10:35:00,125.1,125.17,124.99,125.01,224525.0,123.1024,123.1713,122.9941,123.0138,224525.0
2024-12-05 10:40:00,125.04,125.14,125.03,125.07,16592.0,123.0434,123.1418,123.0335,123.0729,16592.0
2024-12-05 10:45:00,125.07,125.23,125.07,125.19,28894.0,123.0729,123.2303,123.0729,123.191,28894.0
2024-12-05 10:50:00,125.2,125.38,125.18,125.32,32053.0,123.2008,123.3779,123.1811,123.3189,32053.0
2024-12-05 10:55:00,125.31,125.31,125.12,125.13,16714.0,123.309,123.309,123.1221,123.1319,16714.0
2024-12-05 11:00:00,125.14,125.31,125.11,125.29,14993.0,123.1418,123.309,123.1122,123.2894,14993.0
2024-12-05 11:05:00,125.25,125.29,125.19,125.28,17613.0,123.25,123.2894,123.191,123.2795,17613.0
2024-12-05 11:10:00,125.27,125.31,125.24,125.27,15415.0,123.2697,123.309,123.2402,123.2697,15415.0
2024-12-05 11:15:00,125.25,125.32,125.17,125.24,24254.0,123.25,123.3189,123.1713,123.2402,24254.0
2024-12-05 11:20:00,125.24,125.37,125.2,125.37,13701.0,123.2402,123.3681,123.2008,123.3681,13701.0
2024-12-05 11:25:00,125.38,125.55,125.38,125.52,16461.0,123.3779,123.5452,123.3779,123.5157,16461.0
2024-12-05 11:30:00,125.52,125.52,125.41,125.44,19090.0,123.5157,123.5157,123.4074,123.437,19090.0
2024-12-05 11:35:00,125.42,125.47,125.32,125.47,26205.0,123.4173,123.4665,123.3189,123.4665,26205.0
2024-12-05 11:40:00,125.47,125.5,125.38,125.44,26917.0,123.4665,123.496,123.3779,123.437,26917.0
2024-12-05 11:45:00,125.44,125.44,125.33,125.36,7728.0,123.437,123.437,123.3287,123.3582,7728.0
2024-12-05 11:50:00,125.36,125.42,125.35,125.36,21612.0,123.3582,123.4173,123.3484,123.3582,21612.0
2024-12-05 11:55:00,125.36,125.42,125.33,125.42,18701.0,123.3582,123.4173,123.3287,123.4173,18701.0
2024-12-05 12:00:00,125.42,125.43,125.3,125.3,10643.0,123.4173,123.4271,123.2992,123.2992,10643.0
2024-12-05 12:05:00,125.29,125.43,125.25,125.37,19132.0,123.2894,123.4271,123.25,123.3681,19132.0
2024-12-05 12:10:00,125.37,125.39,125.24,125.28,14774.0,123.3681,123.3878,123.2402,123.2795,14774.0
2024-12-05 12:15:00,125.27,125.3,125.19,125.19,17474.0,123.2697,123.2992,123.191,123.191,17474.0
2024-12-05 12:20:00,125.2,125.23,125.17,125.23,14002.0,123.2008,123.2303,123.1713,123.2303,14002.0
2024-12-05 12:25:00,125.22,125.26,125.14,125.17,14571.0,123.2205,123.2598,123.1418,123.1713,14571.0
2024-12-05 12:30:00,125.18,125.24,125.15,125.16,9890.0,123.1811,123.2402,123.1516,123.1614,9890.0
2024-12-05 12:35:00,125.15,125.16,125.06,125.07,9113.0,123.1516,123.1614,123.063,123.0729,9113.0
2024-12-05 12:40:00,125.08,125.1,125.05,125.07,12517.0,123.0827,123.1024,123.0532,123.0729,12517.0
2024-12-05 12:45:00,125.07,125.12,125.06,125.1,14569.0,123.0729,123.1221,123.063,123.1024,14569.0
2024-12-05 12:50:00,125.09,125.19,125.09,125.16,20532.0,123.0926,123.191,123.0926,123.1614,20532.0
2024-12-05 12:55:00,125.13,125.2,125.12,125.13,12505.0,123.1319,123.2008,123.1221,123.1319,12505.0
2024-12-05 13:00:00,125.14,125.16,125.1,125.13,11243.0,123.1418,123.1614,123.1024,123.1319,11243.0
2024-12-05 13:05:00,125.13,125.16,125.02,125.02,16339.0,123.1319,123.1614,123.0237,123.0237,16339.0
2024-12-05 13:10:00,125.02,125.06,124.99,124.99,87605.0,123.0237,123.063,122.9941,122.9941,87605.0
2024-12-05 13:15:00,124.99,125.01,124.93,124.94,24321.0,122.9941,123.0138,122.9351,122.9449,24321.0
2024-12-05 13:20:00,124.94,125.0,124.78,124.82,29345.0,122.9449,123.004,122.7875,122.8269,29345.0
2024-12-05 13:25:00,124.77,124.88,124.74,124.84,12594.0,122.7777,122.8859,122.7481,122.8465,12594.0
2024-12-05 13:30:00,124.83,124.88,124.74,124.88,25238.0,122.8367,122.8859,122.7481,122.8859,25238.0
2024-12-05 13:35:00,124.88,124.91,124.82,124.85,12575.0,122.8859,122.9154,122.8269,122.8564,12575.0
2024-12-05 13:40:00,124.85,124.88,124.8,124.82,26386.0,122.8564,122.8859,122.8072,122.8269,26386.0
2024-12-05 13:45:00,124.83,124.94,124.82,124.9,15676.0,122.8367,122.9449,122.8269,122.9056,15676.0
2024-12-05 13:50:00,124.91,124.92,124.85,124.91,31584.0,122.9154,122.9253,122.8564,122.9154,31584.0
2024-12-05 13:55:00,124.9,124.91,124.81,124.83,24818.0,122.9056,122.9154,122.817,122.8367,24818.0
2024-12-05 14:00:00,124.82,124.84,124.73,124.8,25677.0,122.8269,122.8465,122.7383,122.8072,25677.0
2024-12-05 14:05:00,124.79,124.92,124.79,124.91,44467.0,122.7973,122.9253,122.7973,122.9154,44467.0
2024-12-05 14:10:00,124.91,124.91,124.81,124.85,82223.0,122.9154,122.9154,122.817,122.8564,82223.0
2024-12-05 14:15:00,124.85,124.88,124.82,124.86,19601.0,122.8564,122.8859,122.8269,122.8662,19601.0
2024-12-05 14:20:00,124.88,125.04,124.87,124.99,21554.0,122.8859,123.0434,122.8761,122.9941,21554.0
2024-12-05 14:25:00,125.0,125.0,124.85,124.86,23072.0,123.004,123.004,122.8564,122.8662,23072.0
2024-12-05 14:30:00,124.85,124.97,124.85,124.93,40807.0,122.8564,122.9745,122.8564,122.9351,40807.0
2024-12-05 14:35:00,124.92,125.01,124.92,125.0,16386.0,122.9253,123.0138,122.9253,123.004,16386.0
2024-12-05 14:40:00,125.01,125.02,124.89,124.92,15289.0,123.0138,123.0237,122.8957,122.9253,15289.0
2024-12-05 14:45:00,124.92,124.99,124.91,124.97,31132.0,122.9253,122.9941,122.9154,122.9745,31132.0
2024-12-05 14:50:00,124.95,124.98,124.9,124.96,20980.0,122.9548,122.9843,122.9056,122.9646,20980.0
2024-12-05 14:55:00,124.96,125.01,124.96,124.97,25428.0,122.9646,123.0138,122.9646,122.9745,25428.0
2024-12-05 15:00:00,124.95,124.95,124.83,124.88,40498.0,122.9548,122.9548,122.8367,122.8859,40498.0
2024-12-05 15:05:00,124.88,124.98,124.87,124.93,29805.0,122.8859,122.9843,122.8761,122.9351,29805.0
2024-12-05 15:10:00,124.93,124.98,124.87,124.89,25962.0,122.9351,122.9843,122.8761,122.8957,25962.0
2024-12-05 15:15:00,124.91,124.92,124.84,124.86,26129.0,122.9154,122.9253,122.8465,122.8662,26129.0
2024-12-05 15:20:00,124.87,124.94,124.85,124.89,31480.0,122.8761,122.9449,122.8564,122.8957,31480.0
2024-12-05 15:25:00,124.88,124.89,124.81,124.84,48470.0,122.8859,122.8957,122.817,122.8465,48470.0
2024-12-05 15:30:00,124.85,124.86,124.75,124.82,39415.0,122.8564,122.8662,122.758,122.8269,39415.0
2024-12-05 15:35:00,124.83,124.87,124.81,124.83,52284.0,122.8367,122.8761,122.817,122.8367,52284.0
2024-12-05 15:40:00,124.82,124.82,124.67,124.69,37975.0,122.8269,122.8269,122.6793,122.6989,37975.0
2024-12-05 15:45:00,124.69,124.73,124.61,124.61,31037.0,122.6989,122.7383,122.6202,122.6202,31037.0
2024-12-05 15:50:00,124.62,124.73,124.59,124.62,64356.0,122.6301,122.7383,122.6005,122.6301,64356.0
2024-12-05 15:55:00,124.62,124.63,124.39,124.49,143272.0,122.6301,122.6399,122.4037,122.5021,143272.0
2024-12-06 09:30:00,125.36,125.49,125.11,125.36,68130.0,123.3582,123.4862,123.1122,123.3582,68130.0
2024-12-06 09:35:00,125.36,125.36,125.03,125.19,46225.0,123.3582,123.3582,123.0335,123.191,46225.0
2024-12-06 09:40:00,125.2,125.22,124.88,124.88,15773.0,123.2008,123.2205,122.8859,122.8859,15773.0
2024-12-06 09:45:00,124.88,124.9,124.68,124.71,17808.0,122.8859,122.9056,122.6891,122.7186,17808.0
2024-12-06 09:50:00,124.74,124.93,124.66,124.73,15890.0,122.7481,122.9351,122.6694,122.7383,15890.0
2024-12-06 09:55:00,124.7,124.84,124.64,124.81,44216.0,122.7088,122.8465,122.6497,122.817,44216.0
2024-12-06 10:00:00,124.81,124.95,124.66,124.86,26272.0,122.817,122.9548,122.6694,122.8662,26272.0
2024-12-06 10:05:00,124.83,124.91,124.71,124.73,20701.0,122.8367,122.9154,122.7186,122.7383,20701.0
2024-12-06 10:10:00,124.68,124.82,124.63,124.67,24934.0,122.6891,122.8269,122.6399,122.6793,24934.0
2024-12-06 10:15:00,124.61,124.65,124.49,124.58,18252.0,122.6202,122.6596,122.5021,122.5907,18252.0
2024-12-06 10:20:00,124.57,124.57,124.33,124.34,34007.0,122.5809,122.5809,122.3447,122.3545,34007.0
2024-12-06 10:25:00,124.35,124.53,124.35,124.38,15335.0,122.3644,122.5415,122.3644,122.3939,15335.0
2024-12-06 10:30:00,124.38,124.53,124.36,124.51,14401.0,122.3939,122.5415,122.3742,122.5218,14401.0
2024-12-06 10:35:00,124.48,124.74,124.43,124.62,28571.0,122.4923,122.7481,122.4431,122.6301,28571.0
2024-12-06 10:40:00,124.6,124.72,124.57,124.62,18723.0,122.6104,122.7285,122.5809,122.6301,18723.0
2024-12-06 10:45:00,124.63,124.86,124.63,124.83,16101.0,122.6399,122.8662,122.6399,122.8367,16101.0
2024-12-06 10:50:00,124.8,124.84,124.77,124.8,16771.0,122.8072,122.8465,122.7777,122.8072,16771.0
2024-12-06 10:55:00,124.8,124.91,124.78,124.85,13813.0,122.8072,122.9154,122.7875,122.8564,13813.0
2024-12-06 11:00:00,124.81,124.81,124.59,124.63,24585.0,122.817,122.817,122.6005,122.6399,24585.0
2024-12-06 11:05:00,124.6,124.65,124.45,124.51,24289.0,122.6104,122.6596,122.4628,122.5218,24289.0
2024-12-06 11:10:00,124.52,124.63,124.49,124.62,23951.0,122.5317,122.6399,122.5021,122.6301,23951.0
2024-12-06 11:15:00,124.59,124.59,124.49,124.5,11442.0,122.6005,122.6005,122.5021,122.512,11442.0
2024-12-06 11:20:00,124.5,124.56,124.42,124.45,24836.0,122.512,122.571,122.4333,122.4628,24836.0
2024-12-06 11:25:00,124.46,124.47,124.4,124.41,15087.0,122.4726,122.4825,122.4136,122.4234,15087.0
2024-12-06 11:30:00,124.39,124.45,124.33,124.38,26532.0,122.4037,122.4628,122.3447,122.3939,26532.0
2024-12-06 11:35:00,124.4,124.45,124.36,124.4,17698.0,122.4136,122.4628,122.3742,122.4136,17698.0
2024-12-06 11:40:00,124.41,124.53,124.38,124.51,26202.0,122.4234,122.5415,122.3939,122.5218,26202.0
2024-12-06 11:45:00,124.52,124.52,124.42,124.48,13395.0,122.5317,122.5317,122.4333,122.4923,13395.0
2024-12-06 11:50:00,124.48,124.68,124.48,124.67,12229.0,122.4923,122.6891,122.4923,122.6793,12229.0
2024-12-06 11:55:00,124.62,124.64,124.58,124.59,15228.0,122.6301,122.6497,122.5907,122.6005,15228.0
2024-12-06 12:00:00,124.59,124.59,124.39,124.41,10813.0,122.6005,122.6005,122.4037,122.4234,10813.0
2024-12-06 12:05:00,124.39,124.41,124.35,124.39,5282.0,122.4037,122.4234,122.3644,122.4037,5282.0
2024-12-06 12:10:00,124.39,124.39,124.27,124.31,13320.0,122.4037,122.4037,122.2856,122.325,13320.0
2024-12-06 12:15:00,124.32,124.37,124.29,124.31,10781.0,122.3348,122.384,122.3053,122.325,10781.0
2024-12-06 12:20:00,124.33,124.35,124.26,124.27,13453.0,122.3447,122.3644,122.2758,122.2856,13453.0
2024-12-06 12:25:00,124.26,124.35,124.26,124.29,12497.0,122.2758,122.3644,122.2758,122.3053,12497.0
2024-12-06 12:30:00,124.29,124.3,124.2,124.23,37970.0,122.3053,122.3152,122.2168,122.2463,37970.0
2024-12-06 12:35:00,124.25,124.29,124.18,124.21,12374.0,122.266,122.3053,122.1971,122.2266,12374.0
2024-12-06 12:40:00,124.22,124.26,124.14,124.24,32349.0,122.2364,122.2758,122.1577,122.2561,32349.0
2024-12-06 12:45:00,124.24,124.25,124.12,124.15,11097.0,122.2561,122.266,122.138,122.1676,11097.0
2024-12-06 12:50:00,124.15,124.22,124.13,124.17,20659.0,122.1676,122.2364,122.1479,122.1872,20659.0
2024-12-06 12:55:00,124.17,124.24,124.16,124.22,17207.0,122.1872,122.2561,122.1774,122.2364,17207.0
2024-12-06 13:00:00,124.21,124.33,124.19,124.33,12781.0,122.2266,122.3447,122.2069,122.3447,12781.0
2024-12-06 13:05:00,124.32,124.48,124.32,124.47,26334.0,122.3348,122.4923,122.3348,122.4825,26334.0
2024-12-06 13:10:00,124.46,124.53,124.4,124.44,27096.0,122.4726,122.5415,122.4136,122.4529,27096.0
2024-12-06 13:15:00,124.43,124.46,124.38,124.45,8812.0,122.4431,122.4726,122.3939,122.4628,8812.0
2024-12-06 13:20:00,124.45,124.52,124.45,124.49,6972.0,122.4628,122.5317,122.4628,122.5021,6972.0
2024-12-06 13:25:00,124.49,124.51,124.44,124.44,9334.0,122.5021,122.5218,122.4529,122.4529,9334.0
2024-12-06 13:30:00,124.43,124.43,124.31,124.31,8892.0,122.4431,122.4431,122.325,122.325,8892.0
2024-12-06 13:35:00,124.3,124.41,124.3,124.36,21867.0,122.3152,122.4234,122.3152,122.3742,21867.0
2024-12-06 13:40:00,124.35,124.35,124.22,124.28,273881.0,122.3644,122.3644,122.2364,122.2955,273881.0
2024-12-06 13:45:00,124.27,124.42,124.27,124.37,27933.0,122.2856,122.4333,122.2856,122.384,27933.0
2024-12-06 13:50:00,124.35,124.36,124.3,124.34,13521.0,122.3644,122.3742,122.3152,122.3545,13521.0
2024-12-06 13:55:00,124.36,124.36,124.27,124.27,7113.0,122.3742,122.3742,122.2856,122.2856,7113.0
2024-12-06 14:00:00,124.26,124.29,124.23,124.26,19359.0,122.2758,122.3053,122.2463,122.2758,19359.0
2024-12-06 14:05:00,124.26,124.28,124.2,124.22,19314.0,122.2758,122.2955,122.2168,122.2364,19314.0
2024-12-06 14:10:00,124.22,124.25,124.16,124.25,11437.0,122.2364,122.266,122.1774,122.266,11437.0
2024-12-06 14:15:00,124.24,124.28,124.18,124.2,14831.0,122.2561,122.2955,122.1971,122.2168,14831.0
2024-12-06 14:20:00,124.2,124.25,124.2,124.21,283821.0,122.2168,122.266,122.2168,122.2266,283821.0
2024-12-06 14:25:00,124.21,124.25,124.2,124.22,25031.0,122.2266,122.266,122.2168,122.2364,25031.0
2024-12-06 14:30:00,124.21,124.22,124.17,124.18,10226.0,122.2266,122.2364,122.1872,122.1971,10226.0
2024-12-06 14:35:00,124.18,124.18,124.13,124.18,18677.0,122.1971,122.1971,122.1479,122.1971,18677.0
2024-12-06 14:40:00,124.17,124.25,124.15,124.25,20062.0,122.1872,122.266,122.1676,122.266,20062.0
2024-12-06 14:45:00,124.26,124.32,124.23,124.27,34770.0,122.2758,122.3348,122.2463,122.2856,34770.0
2024-12-06 14:50:00,124.27,124.35,124.27,124.31,24782.0,122.2856,122.3644,122.2856,122.325,24782.0
2024-12-06 14:55:00,124.3,124.36,124.27,124.27,20930.0,122.3152,122.3742,122.2856,122.2856,20930.0
2024-12-06 15:00:00,124.27,124.31,124.25,124.28,16163.0,122.2856,122.325,122.266,122.2955,16163.0
2024-12-06 15:05:00,124.28,124.32,124.25,124.27,26022.0,122.2955,122.3348,122.266,122.2856,26022.0
2024-12-06 15:10:00,124.28,124.34,124.26,124.34,40734.0,122.2955,122.3545,122.2758,122.3545,40734.0
2024-12-06 15:15:00,124.33,124.34,124.24,124.26,31844.0,122.3447,122.3545,122.2561,122.2758,31844.0
2024-12-06 15:20:00,124.24,124.31,124.23,124.31,33577.0,122.2561,122.325,122.2463,122.325,33577.0
2024-12-06 15:25:00,124.31,124.41,124.3,124.38,61151.0,122.325,122.4234,122.3152,122.3939,61151.0
2024-12-06 15:30:00,124.37,124.38,124.29,124.37,52955.0,122.384,122.3939,122.3053,122.384,52955.0
2024-12-06 15:35:00,124.37,124.5,124.36,124.45,68014.0,122.384,122.512,122.3742,122.4628,68014.0
2024-12-06 15:40:00,124.46,124.5,124.43,124.43,64093.0,122.4726,122.512,122.4431,122.4431,64093.0
2024-12-06 15:45:00,124.43,124.54,124.41,124.53,86822.0,122.4431,122.5513,122.4234,122.5415,86822.0
2024-12-06 15:50:00,124.52,124.66,124.51,124.64,92747.0,122.5317,122.6694,122.5218,122.6497,92747.0
2024-12-06 15:55:00,124.64,124.69,124.49,124.5,153450.0,122.6497,122.6989,122.5021,122.512,153450.0
2024-12-09 09:30:00,125.14,125.63,125.14,125.43,93723.0,123.1418,123.6239,123.1418,123.4271,93723.0
2024-12-09 09:35:00,125.48,125.61,125.31,125.47,61461.0,123.4763,123.6042,123.309,123.4665,61461.0
2024-12-09 09:40:00,125.47,125.56,125.34,125.47,30903.0,123.4665,123.555,123.3386,123.4665,30903.0
2024-12-09 09:45:00,125.53,125.7,125.5,125.66,139474.0,123.5255,123.6928,123.496,123.6534,139474.0
2024-12-09 09:50:00,125.66,125.75,125.56,125.56,21894.0,123.6534,123.742,123.555,123.555,21894.0
2024-12-09 09:55:00,125.56,125.64,125.52,125.56,12266.0,123.555,123.6338,123.5157,123.555,12266.0
2024-12-09 10:00:00,125.58,125.73,125.47,125.6,30553.0,123.5747,123.7223,123.4665,123.5944,30553.0
2024-12-09 10:05:00,125.55,125.76,125.55,125.74,26266.0,123.5452,123.7519,123.5452,123.7322,26266.0
2024-12-09 10:10:00,125.77,125.97,125.75,125.91,55052.0,123.7617,123.9585,123.742,123.8995,55052.0
2024-12-09 10:15:00,125.9,125.91,125.74,125.79,29073.0,123.8896,123.8995,123.7322,123.7814,29073.0
2024-12-09 10:20:00,125.79,125.79,125.48,125.5,23153.0,123.7814,123.7814,123.4763,123.496,23153.0
2024-12-09 10:25:00,125.5,125.54,125.37,125.39,19337.0,123.496,123.5354,123.3681,123.3878,19337.0
2024-12-09 10:30:00,125.42,125.44,125.3,125.32,20814.0,123.4173,123.437,123.2992,123.3189,20814.0
2024-12-09 10:35:00,125.32,125.4,125.25,125.27,27546.0,123.3189,123.3976,123.25,123.2697,27546.0
2024-12-09 10:40:00,125.25,125.29,125.05,125.1,23871.0,123.25,123.2894,123.0532,123.1024,23871.0
2024-12-09 10:45:00,125.1,125.2,124.94,124.96,22249.0,123.1024,123.2008,122.9449,122.9646,22249.0
2024-12-09 10:50:00,124.94,124.98,124.8,124.84,30210.0,122.9449,122.9843,122.8072,122.8465,30210.0
2024-12-09 10:55:00,124.85,124.94,124.81,124.92,17793.0,122.8564,122.9449,122.817,122.9253,17793.0
2024-12-09 11:00:00,124.91,124.94,124.69,124.79,17704.0,122.9154,122.9449,122.6989,122.7973,17704.0
2024-12-09 11:05:00,124.81,124.84,124.57,124.58,24070.0,122.817,122.8465,122.5809,122.5907,24070.0
2024-12-09 11:10:00,124.56,124.71,124.53,124.64,33699.0,122.571,122.7186,122.5415,122.6497,33699.0
2024-12-09 11:15:00,124.64,124.83,124.57,124.82,23782.0,122.6497,122.8367,122.5809,122.8269,23782.0
2024-12-09 11:20:00,124.8,125.02,124.8,124.99,32958.0,122.8072,123.0237,122.8072,122.9941,32958.0
2024-12-09 11:25:00,125.02,125.21,124.99,125.1,25254.0,123.0237,123.2106,122.9941,123.1024,25254.0
2024-12-09 11:30:00,125.08,125.09,125.0,125.06,58871.0,123.0827,123.0926,123.004,123.063,58871.0
2024-12-09 11:35:00,125.01,125.1,124.95,125.1,29203.0,123.0138,123.1024,122.9548,123.1024,29203.0
2024-12-09 11:40:00,125.08,125.29,125.08,125.29,17756.0,123.0827,123.2894,123.0827,123.2894,17756.0
2024-12-09 11:45:00,125.28,125.42,125.26,125.36,24045.0,123.2795,123.4173,123.2598,123.3582,24045.0
2024-12-09 11:50:00,125.36,125.42,125.34,125.35,21053.0,123.3582,123.4173,123.3386,123.3484,21053.0
2024-12-09 11:55:00,125.31,125.32,125.21,125.23,37133.0,123.309,123.3189,123.2106,123.2303,37133.0
2024-12-09 12:00:00,125.22,125.24,125.12,125.15,18151.0,123.2205,123.2402,123.1221,123.1516,18151.0
2024-12-09 12:05:00,125.16,125.23,125.11,125.11,11635.0,123.1614,123.2303,123.1122,123.1122,11635.0
2024-12-09 12:10:00,125.05,125.12,125.0,125.01,12443.0,123.0532,123.1221,123.004,123.0138,12443.0
2024-12-09 12:15:00,125.03,125.1,124.96,125.1,17676.0,123.0335,123.1024,122.9646,123.1024,17676.0
2024-12-09 12:20:00,125.09,125.09,124.94,124.95,12396.0,123.0926,123.0926,122.9449,122.9548,12396.0
2024-12-09 12:25:00,124.95,125.0,124.88,124.97,14855.0,122.9548,123.004,122.8859,122.9745,14855.0
2024-12-09 12:30:00,124.95,124.98,124.86,124.87,16211.0,122.9548,122.9843,122.8662,122.8761,16211.0
2024-12-09 12:35:00,124.88,124.98,124.84,124.98,10389.0,122.8859,122.9843,122.8465,122.9843,10389.0
2024-12-09 12:40:00,125.0,125.09,124.99,125.05,19132.0,123.004,123.0926,122.9941,123.0532,19132.0
2024-12-09 12:45:00,125.04,125.14,125.03,125.14,8944.0,123.0434,123.1418,123.0335,123.1418,8944.0
2024-12-09 12:50:00,125.13,125.13,125.05,125.06,13172.0,123.1319,123.1319,123.0532,123.063,13172.0
2024-12-09 12:55:00,125.06,125.08,124.99,124.99,15347.0,123.063,123.0827,122.9941,122.9941,15347.0
2024-12-09 13:00:00,124.99,125.0,124.93,124.97,11325.0,122.9941,123.004,122.9351,122.9745,11325.0
2024-12-09 13:05:00,124.99,125.02,124.96,125.02,6595.0,122.9941,123.0237,122.9646,123.0237,6595.0
2024-12-09 13:10:00,125.02,125.08,125.0,125.01,10021.0,123.0237,123.0827,123.004,123.0138,10021.0
2024-12-09 13:15:00,125.0,125.04,124.97,125.0,16498.0,123.004,123.0434,122.9745,123.004,16498.0
2024-12-09 13:20:00,125.03,125.04,124.92,124.93,7526.0,123.0335,123.0434,122.9253,122.9351,7526.0
2024-12-09 13:25:00,124.95,124.98,124.88,124.91,9269.0,122.9548,122.9843,122.8859,122.9154,9269.0
2024-12-09 13:30:00,124.9,125.03,124.89,124.99,33940.0,122.9056,123.0335,122.8957,122.9941,33940.0
2024-12-09 13:35:00,124.96,125.05,124.93,125.03,22462.0,122.9646,123.0532,122.9351,123.0335,22462.0
2024-12-09 13:40:00,125.04,125.06,124.98,125.02,8667.0,123.0434,123.063,122.9843,123.0237,8667.0
2024-12-09 13:45:00,125.04,125.08,125.02,125.05,6248.0,123.0434,123.0827,123.0237,123.0532,6248.0
2024-12-09 13:50:00,125.05,125.08,124.99,125.0,11623.0,123.0532,123.0827,122.9941,123.004,11623.0
2024-12-09 13:55:00,125.01,125.01,124.96,124.97,8815.0,123.0138,123.0138,122.9646,122.9745,8815.0
2024-12-09 14:00:00,124.96,124.96,124.8,124.83,13958.0,122.9646,122.9646,122.8072,122.8367,13958.0
2024-12-09 14:05:00,124.83,124.87,124.81,124.85,13492.0,122.8367,122.8761,122.817,122.8564,13492.0
2024-12-09 14:10:00,124.83,124.9,124.83,124.84,14977.0,122.8367,122.9056,122.8367,122.8465,14977.0
2024-12-09 14:15:00,124.8,124.84,124.76,124.83,13827.0,122.8072,122.8465,122.7678,122.8367,13827.0
2024-12-09 14:20:00,124.83,124.93,124.82,124.93,9928.0,122.8367,122.9351,122.8269,122.9351,9928.0
2024-12-09 14:25:00,124.93,124.93,124.84,124.87,95078.0,122.9351,122.9351,122.8465,122.8761,95078.0
2024-12-09 14:30:00,124.87,124.9,124.83,124.89,13900.0,122.8761,122.9056,122.8367,122.8957,13900.0
2024-12-09 14:35:00,124.88,124.94,124.86,124.88,9928.0,122.8859,122.9449,122.8662,122.8859,9928.0
2024-12-09 14:40:00,124.88,124.91,124.78,124.82,11685.0,122.8859,122.9154,122.7875,122.8269,11685.0
2024-12-09 14:45:00,124.82,124.86,124.79,124.85,21776.0,122.8269,122.8662,122.7973,122.8564,21776.0
2024-12-09 14:50:00,124.85,124.87,124.77,124.82,15394.0,122.8564,122.8761,122.7777,122.8269,15394.0
2024-12-09 14:55:00,124.82,124.86,124.81,124.85,22344.0,122.8269,122.8662,122.817,122.8564,22344.0
2024-12-09 15:00:00,124.87,124.88,124.76,124.8,37388.0,122.8761,122.8859,122.7678,122.8072,37388.0
2024-12-09 15:05:00,124.82,124.86,124.78,124.79,15870.0,122.8269,122.8662,122.7875,122.7973,15870.0
2024-12-09 15:10:00,124.78,124.81,124.69,124.72,30356.0,122.7875,122.817,122.6989,122.7285,30356.0
2024-12-09 15:15:00,124.71,124.71,124.65,124.69,21380.0,122.7186,122.7186,122.6596,122.6989,21380.0
2024-12-09 15:20:00,124.67,124.67,124.55,124.55,23255.0,122.6793,122.6793,122.5612,122.5612,23255.0
2024-12-09 15:25:00,124.55,124.65,124.55,124.62,17714.0,122.5612,122.6596,122.5612,122.6301,17714.0
2024-12-09 15:30:00,124.62,124.71,124.57,124.64,39237.0,122.6301,122.7186,122.5809,122.6497,39237.0
2024-12-09 15:35:00,124.64,124.64,124.55,124.6,24286.0,122.6497,122.6497,122.5612,122.6104,24286.0
2024-12-09 15:40:00,124.59,124.63,124.56,124.6,18434.0,122.6005,122.6399,122.571,122.6104,18434.0
2024-12-09 15:45:00,124.61,124.61,124.38,124.4,23784.0,122.6202,122.6202,122.3939,122.4136,23784.0
2024-12-09 15:50:00,124.42,124.52,124.41,124.45,56520.0,122.4333,122.5317,122.4234,122.4628,56520.0
2024-12-09 15:55:00,124.43,124.43,124.3,124.35,118985.0,122.4431,122.4431,122.3152,122.3644,118985.0
2024-12-10 09:30:00,124.52,124.63,123.83,123.9,115622.0,122.5317,122.6399,121.8527,121.9216,115622.0
2024-12-10 09:35:00,123.92,123.95,123.57,123.6,22849.0,121.9412,121.9708,121.5968,121.6263,22849.0
2024-12-10 09:40:00,123.57,123.57,123.29,123.51,45129.0,121.5968,121.5968,121.3213,121.5378,45129.0
2024-12-10 09:45:00,123.44,123.87,123.44,123.82,61677.0,121.4689,121.892,121.4689,121.8428,61677.0
2024-12-10 09:50:00,123.76,123.88,123.5,123.58,24313.0,121.7838,121.9019,121.5279,121.6067,24313.0
2024-12-10 09:55:00,123.6,123.78,123.56,123.77,33236.0,121.6263,121.8035,121.587,121.7936,33236.0
2024-12-10 10:00:00,123.77,123.85,123.49,123.53,20668.0,121.7936,121.8724,121.5181,121.5575,20668.0
2024-12-10 10:05:00,123.61,123.72,123.47,123.5,22961.0,121.6362,121.7444,121.4984,121.5279,22961.0
2024-12-10 10:10:00,123.48,123.6,123.47,123.57,28105.0,121.5083,121.6263,121.4984,121.5968,28105.0
2024-12-10 10:15:00,123.57,123.77,123.56,123.67,23483.0,121.5968,121.7936,121.587,121.6952,23483.0
2024-12-10 10:20:00,123.73,123.79,123.67,123.74,9135.0,121.7543,121.8133,121.6952,121.7641,9135.0
2024-12-10 10:25:00,123.74,123.77,123.66,123.66,38731.0,121.7641,121.7936,121.6854,121.6854,38731.0
2024-12-10 10:30:00,123.73,124.09,123.73,124.06,31058.0,121.7543,122.1085,121.7543,122.079,31058.0
2024-12-10 10:35:00,124.05,124.11,124.04,124.11,49460.0,122.0692,122.1282,122.0593,122.1282,49460.0
2024-12-10 10:40:00,124.08,124.25,124.08,124.25,13335.0,122.0987,122.266,122.0987,122.266,13335.0
2024-12-10 10:45:00,124.25,124.46,124.25,124.41,20621.0,122.266,122.4726,122.266,122.4234,20621.0
2024-12-10 10:50:00,124.41,124.41,124.3,124.37,14565.0,122.4234,122.4234,122.3152,122.384,14565.0
2024-12-10 10:55:00,124.38,124.53,124.35,124.53,17788.0,122.3939,122.5415,122.3644,122.5415,17788.0
2024-12-10 11:00:00,124.52,124.69,124.47,124.68,63469.0,122.5317,122.6989,122.4825,122.6891,63469.0
2024-12-10 11:05:00,124.68,124.68,124.49,124.59,106133.0,122.6891,122.6891,122.5021,122.6005,106133.0
2024-12-10 11:10:00,124.61,124.75,124.54,124.66,16504.0,122.6202,122.758,122.5513,122.6694,16504.0
2024-12-10 11:15:00,124.64,124.65,124.48,124.48,24197.0,122.6497,122.6596,122.4923,122.4923,24197.0
2024-12-10 11:20:00,124.48,124.55,124.44,124.53,42604.0,122.4923,122.5612,122.4529,122.5415,42604.0
2024-12-10 11:25:00,124.54,124.72,124.54,124.71,49776.0,122.5513,122.7285,122.5513,122.7186,49776.0
2024-12-10 11:30:00,124.68,124.68,124.52,124.53,19342.0,122.6891,122.6891,122.5317,122.5415,19342.0
2024-12-10 11:35:00,124.57,124.57,124.49,124.49,10235.0,122.5809,122.5809,122.5021,122.5021,10235.0
2024-12-10 11:40:00,124.48,124.61,124.44,124.61,22905.0,122.4923,122.6202,122.4529,122.6202,22905.0
2024-12-10 11:45:00,124.65,124.65,124.46,124.47,103649.0,122.6596,122.6596,122.4726,122.4825,103649.0
2024-12-10 11:50:00,124.49,124.55,124.44,124.45,14649.0,122.5021,122.5612,122.4529,122.4628,14649.0
2024-12-10 11:55:00,124.44,124.55,124.43,124.54,28525.0,122.4529,122.5612,122.4431,122.5513,28525.0
2024-12-10 12:00:00,124.54,124.54,124.43,124.47,16558.0,122.5513,122.5513,122.4431,122.4825,16558.0
2024-12-10 12:05:00,124.46,124.52,124.41,124.5,21850.0,122.4726,122.5317,122.4234,122.512,21850.0
2024-12-10 12:10:00,124.5,124.6,124.5,124.57,14422.0,122.512,122.6104,122.512,122.5809,14422.0
2024-12-10 12:15:00,124.57,124.66,124.56,124.62,6218.0,122.5809,122.6694,122.571,122.6301,6218.0
2024-12-10 12:20:00,124.63,124.66,124.53,124.56,29022.0,122.6399,122.6694,122.5415,122.571,29022.0
2024-12-10 12:25:00,124.54,124.56,124.46,124.47,13703.0,122.5513,122.571,122.4726,122.4825,13703.0
2024-12-10 12:30:00,124.48,124.74,124.45,124.73,45287.0,122.4923,122.7481,122.4628,122.7383,45287.0
2024-12-10 12:35:00,124.7,124.79,124.66,124.77,29455.0,122.7088,122.7973,122.6694,122.7777,29455.0
2024-12-10 12:40:00,124.76,124.84,124.72,124.8,16444.0,122.7678,122.8465,122.7285,122.8072,16444.0
2024-12-10 12:45:00,124.82,124.92,124.81,124.91,61490.0,122.8269,122.9253,122.817,122.9154,61490.0
2024-12-10 12:50:00,124.91,124.91,124.69,124.71,15893.0,122.9154,122.9154,122.6989,122.7186,15893.0
2024-12-10 12:55:00,124.71,124.72,124.62,124.62,16668.0,122.7186,122.7285,122.6301,122.6301,16668.0
2024-12-10 13:00:00,124.62,124.64,124.59,124.63,8215.0,122.6301,122.6497,122.6005,122.6399,8215.0
2024-12-10 13:05:00,124.63,124.66,124.58,124.6,43091.0,122.6399,122.6694,122.5907,122.6104,43091.0
2024-12-10 13:10:00,124.6,124.69,124.59,124.65,18549.0,122.6104,122.6989,122.6005,122.6596,18549.0
2024-12-10 13:15:00,124.64,124.75,124.63,124.73,61408.0,122.6497,122.758,122.6399,122.7383,61408.0
2024-12-10 13:20:00,124.73,124.82,124.72,124.82,99970.0,122.7383,122.8269,122.7285,122.8269,99970.0
2024-12-10 13:25:00,124.81,124.83,124.76,124.76,12562.0,122.817,122.8367,122.7678,122.7678,12562.0
2024-12-10 13:30:00,124.73,124.82,124.73,124.78,13076.0,122.7383,122.8269,122.7383,122.7875,13076.0
2024-12-10 13:35:00,124.76,124.87,124.75,124.87,157258.0,122.7678,122.8761,122.758,122.8761,157258.0
2024-12-10 13:40:00,124.86,124.91,124.77,124.78,31704.0,122.8662,122.9154,122.7777,122.7875,31704.0
2024-12-10 13:45:00,124.79,124.87,124.79,124.86,16712.0,122.7973,122.8761,122.7973,122.8662,16712.0
2024-12-10 13:50:00,124.85,124.85,124.77,124.78,9271.0,122.8564,122.8564,122.7777,122.7875,9271.0
2024-12-10 13:55:00,124.78,124.79,124.73,124.74,11427.0,122.7875,122.7973,122.7383,122.7481,11427.0
2024-12-10 14:00:00,124.73,124.75,124.67,124.72,20076.0,122.7383,122.758,122.6793,122.7285,20076.0
2024-12-10 14:05:00,124.73,124.73,124.68,124.72,65260.0,122.7383,122.7383,122.6891,122.7285,65260.0
2024-12-10 14:10:00,124.71,124.72,124.66,124.7,21952.0,122.7186,122.7285,122.6694,122.7088,21952.0
2024-12-10 14:15:00,124.7,124.88,124.68,124.87,33537.0,122.7088,122.8859,122.6891,122.8761,33537.0
2024-12-10 14:20:00,124.87,124.91,124.83,124.89,55547.0,122.8761,122.9154,122.8367,122.8957,55547.0
2024-12-10 14:25:00,124.89,124.9,124.84,124.84,13504.0,122.8957,122.9056,122.8465,122.8465,13504.0
2024-12-10 14:30:00,124.84,124.84,124.73,124.74,16635.0,122.8465,122.8465,122.7383,122.7481,16635.0
2024-12-10 14:35:00,124.75,124.81,124.74,124.8,21424.0,122.758,122.817,122.7481,122.8072,21424.0
2024-12-10 14:40:00,124.78,124.87,124.77,124.84,9699.0,122.7875,122.8761,122.7777,122.8465,9699.0
2024-12-10 14:45:00,124.85,124.88,124.8,124.82,14097.0,122.8564,122.8859,122.8072,122.8269,14097.0
2024-12-10 14:50:00,124.82,124.84,124.72,124.77,23312.0,122.8269,122.8465,122.7285,122.7777,23312.0
2024-12-10 14:55:00,124.76,124.77,124.68,124.76,23020.0,122.7678,122.7777,122.6891,122.7678,23020.0
2024-12-10 15:00:00,124.76,124.77,124.64,124.67,129498.0,122.7678,122.7777,122.6497,122.6793,129498.0
2024-12-10 15:05:00,124.68,124.68,124.56,124.57,41375.0,122.6891,122.6891,122.571,122.5809,41375.0
2024-12-10 15:10:00,124.58,124.59,124.47,124.47,39254.0,122.5907,122.6005,122.4825,122.4825,39254.0
2024-12-10 15:15:00,124.45,124.47,124.38,124.4,27663.0,122.4628,122.4825,122.3939,122.4136,27663.0
2024-12-10 15:20:00,124.39,124.41,124.29,124.34,33973.0,122.4037,122.4234,122.3053,122.3545,33973.0
2024-12-10 15:25:00,124.34,124.34,124.15,124.16,19719.0,122.3545,122.3545,122.1676,122.1774,19719.0
2024-12-10 15:30:00,124.16,124.18,124.03,124.15,72395.0,122.1774,122.1971,122.0495,122.1676,72395.0
2024-12-10 15:35:00,124.15,124.21,124.02,124.07,32598.0,122.1676,122.2266,122.0396,122.0888,32598.0
2024-12-10 15:40:00,124.07,124.14,124.01,124.02,31492.0,122.0888,122.1577,122.0298,122.0396,31492.0
2024-12-10 15:45:00,124.02,124.04,123.9,123.91,44215.0,122.0396,122.0593,121.9216,121.9314,44215.0
2024-12-10 15:50:00,123.92,124.08,123.82,123.83,56183.0,121.9412,122.0987,121.8428,121.8527,56183.0
2024-12-10 15:55:00,123.82,123.99,123.8,123.97,148131.0,121.8428,122.0101,121.8232,121.9904,148131.0
2024-12-11 09:30:00,125.04,125.12,124.6,124.76,107094.0,123.0434,123.1221,122.6104,122.7678,107094.0
2024-12-11 09:35:00,124.76,125.1,124.7,124.85,92744.0,122.7678,123.1024,122.7088,122.8564,92744.0
2024-12-11 09:40:00,124.87,125.08,124.68,124.86,48501.0,122.8761,123.0827,122.6891,122.8662,48501.0
2024-12-11 09:45:00,124.83,125.18,124.73,125.18,55745.0,122.8367,123.1811,122.7383,123.1811,55745.0
2024-12-11 09:50:00,125.16,125.22,124.88,124.9,46880.0,123.1614,123.2205,122.8859,122.9056,46880.0
2024-12-11 09:55:00,124.88,124.92,124.63,124.66,121163.0,122.8859,122.9253,122.6399,122.6694,121163.0
2024-12-11 10:00:00,124.67,124.89,124.44,124.67,202713.0,122.6793,122.8957,122.4529,122.6793,202713.0
2024-12-11 10:05:00,124.67,124.7,124.54,124.58,67530.0,122.6793,122.7088,122.5513,122.5907,67530.0
2024-12-11 10:10:00,124.56,124.74,124.53,124.66,42331.0,122.571,122.7481,122.5415,122.6694,42331.0
2024-12-11 10:15:00,124.67,124.71,124.51,124.7,14523.0,122.6793,122.7186,122.5218,122.7088,14523.0
2024-12-11 10:20:00,124.68,124.87,124.68,124.72,7178.0,122.6891,122.8761,122.6891,122.7285,7178.0
2024-12-11 10:25:00,124.73,124.76,124.46,124.5,12807.0,122.7383,122.7678,122.4726,122.512,12807.0
2024-12-11 10:30:00,124.48,124.58,124.32,124.34,17608.0,122.4923,122.5907,122.3348,122.3545,17608.0
2024-12-11 10:35:00,124.33,124.37,124.22,124.31,9931.0,122.3447,122.384,122.2364,122.325,9931.0
2024-12-11 10:40:00,124.35,124.41,124.31,124.37,19982.0,122.3644,122.4234,122.325,122.384,19982.0
2024-12-11 10:45:00,124.38,124.5,124.33,124.46,19538.0,122.3939,122.512,122.3447,122.4726,19538.0
2024-12-11 10:50:00,124.45,124.48,124.38,124.43,10689.0,122.4628,122.4923,122.3939,122.4431,10689.0
2024-12-11 10:55:00,124.38,124.46,124.3,124.31,19740.0,122.3939,122.4726,122.3152,122.325,19740.0
2024-12-11 11:00:00,124.35,124.4,124.26,124.35,16744.0,122.3644,122.4136,122.2758,122.3644,16744.0
2024-12-11 11:05:00,124.29,124.29,124.18,124.22,6004.0,122.3053,122.3053,122.1971,122.2364,6004.0
2024-12-11 11:10:00,124.22,124.33,124.18,124.33,33300.0,122.2364,122.3447,122.1971,122.3447,33300.0
2024-12-11 11:15:00,124.33,124.4,124.25,124.38,25987.0,122.3447,122.4136,122.266,122.3939,25987.0
2024-12-11 11:20:00,124.36,124.57,124.36,124.52,21530.0,122.3742,122.5809,122.3742,122.5317,21530.0
2024-12-11 11:25:00,124.52,124.62,124.51,124.59,12889.0,122.5317,122.6301,122.5218,122.6005,12889.0
2024-12-11 11:30:00,124.58,124.61,124.52,124.54,8712.0,122.5907,122.6202,122.5317,122.5513,8712.0
2024-12-11 11:35:00,124.55,124.67,124.52,124.67,75225.0,122.5612,122.6793,122.5317,122.6793,75225.0
2024-12-11 11:40:00,124.67,124.81,124.65,124.81,103357.0,122.6793,122.817,122.6596,122.817,103357.0
2024-12-11 11:45:00,124.82,124.89,124.81,124.88,26745.0,122.8269,122.8957,122.817,122.8859,26745.0
2024-12-11 11:50:00,124.89,124.89,124.79,124.86,10658.0,122.8957,122.8957,122.7973,122.8662,10658.0
2024-12-11 11:55:00,124.87,125.01,124.84,124.98,19106.0,122.8761,123.0138,122.8465,122.9843,19106.0
2024-12-11 12:00:00,124.95,125.04,124.94,124.96,41155.0,122.9548,123.0434,122.9449,122.9646,41155.0
2024-12-11 12:05:00,124.97,124.99,124.86,124.99,19789.0,122.9745,122.9941,122.8662,122.9941,19789.0
2024-12-11 12:10:00,124.99,125.08,124.98,125.04,17629.0,122.9941,123.0827,122.9843,123.0434,17629.0
2024-12-11 12:15:00,125.04,125.07,124.86,124.9,16571.0,123.0434,123.0729,122.8662,122.9056,16571.0
2024-12-11 12:20:00,124.9,124.93,124.82,124.85,16125.0,122.9056,122.9351,122.8269,122.8564,16125.0
2024-12-11 12:25:00,124.84,124.84,124.74,124.74,24541.0,122.8465,122.8465,122.7481,122.7481,24541.0
2024-12-11 12:30:00,124.75,124.82,124.72,124.79,14741.0,122.758,122.8269,122.7285,122.7973,14741.0
2024-12-11 12:35:00,124.76,124.78,124.67,124.73,12508.0,122.7678,122.7875,122.6793,122.7383,12508.0
2024-12-11 12:40:00,124.75,124.87,124.74,124.86,8636.0,122.758,122.8761,122.7481,122.8662,8636.0
2024-12-11 12:45:00,124.86,124.92,124.85,124.9,10181.0,122.8662,122.9253,122.8564,122.9056,10181.0
2024-12-11 12:50:00,124.91,124.95,124.86,124.89,6574.0,122.9154,122.9548,122.8662,122.8957,6574.0
2024-12-11 12:55:00,124.9,124.92,124.86,124.9,11675.0,122.9056,122.9253,122.8662,122.9056,11675.0
2024-12-11 13:00:00,124.97,125.09,124.97,125.07,8630.0,122.9745,123.0926,122.9745,123.0729,8630.0
2024-12-11 13:05:00,125.06,125.1,124.97,124.97,9936.0,123.063,123.1024,122.9745,122.9745,9936.0
2024-12-11 13:10:00,124.97,125.01,124.91,125.01,8433.0,122.9745,123.0138,122.9154,123.0138,8433.0
2024-12-11 13:15:00,125.01,125.05,124.97,125.02,22253.0,123.0138,123.0532,122.9745,123.0237,22253.0
2024-12-11 13:20:00,125.03,125.08,124.99,125.05,11881.0,123.0335,123.0827,122.9941,123.0532,11881.0
2024-12-11 13:25:00,125.01,125.21,125.01,125.19,7601.0,123.0138,123.2106,123.0138,123.191,7601.0
2024-12-11 13:30:00,125.25,125.25,125.06,125.09,19179.0,123.25,123.25,123.063,123.0926,19179.0
2024-12-11 13:35:00,125.11,125.11,125.02,125.1,37500.0,123.1122,123.1122,123.0237,123.1024,37500.0
2024-12-11 13:40:00,125.12,125.14,125.0,125.02,10519.0,123.1221,123.1418,123.004,123.0237,10519.0
2024-12-11 13:45:00,125.01,125.05,124.95,125.0,15889.0,123.0138,123.0532,122.9548,123.004,15889.0
2024-12-11 13:50:00,124.97,124.98,124.91,124.93,22084.0,122.9745,122.9843,122.9154,122.9351,22084.0
2024-12-11 13:55:00,124.92,124.93,124.89,124.9,11138.0,122.9253,122.9351,122.8957,122.9056,11138.0
2024-12-11 14:00:00,124.89,124.99,124.88,124.94,8160.0,122.8957,122.9941,122.8859,122.9449,8160.0
2024-12-11 14:05:00,124.97,125.04,124.92,124.93,13032.0,122.9745,123.0434,122.9253,122.9351,13032.0
2024-12-11 14:10:00,124.92,125.01,124.88,125.01,5782.0,122.9253,123.0138,122.8859,123.0138,5782.0
2024-12-11 14:15:00,125.01,125.07,124.99,125.0,9420.0,123.0138,123.0729,122.9941,123.004,9420.0
2024-12-11 14:20:00,125.0,125.08,124.99,125.05,20099.0,123.004,123.0827,122.9941,123.0532,20099.0
2024-12-11 14:25:00,125.06,125.16,125.05,125.15,7390.0,123.063,123.1614,123.0532,123.1516,7390.0
2024-12-11 14:30:00,125.13,125.21,125.08,125.21,19177.0,123.1319,123.2106,123.0827,123.2106,19177.0
2024-12-11 14:35:00,125.21,125.25,125.2,125.23,11469.0,123.2106,123.25,123.2008,123.2303,11469.0
2024-12-11 14:40:00,125.23,125.29,125.23,125.27,15209.0,123.2303,123.2894,123.2303,123.2697,15209.0
2024-12-11 14:45:00,125.28,125.31,125.2,125.2,13022.0,123.2795,123.309,123.2008,123.2008,13022.0
2024-12-11 14:50:00,125.24,125.29,125.2,125.27,19720.0,123.2402,123.2894,123.2008,123.2697,19720.0
2024-12-11 14:55:00,125.27,125.35,125.26,125.3,157152.0,123.2697,123.3484,123.2598,123.2992,157152.0
2024-12-11 15:00:00,125.3,125.31,125.19,125.2,45819.0,123.2992,123.309,123.191,123.2008,45819.0
2024-12-11 15:05:00,125.19,125.21,125.09,125.12,23844.0,123.191,123.2106,123.0926,123.1221,23844.0
2024-12-11 15:10:00,125.12,125.14,125.07,125.09,29882.0,123.1221,123.1418,123.0729,123.0926,29882.0
2024-12-11 15:15:00,125.09,125.17,125.09,125.13,17234.0,123.0926,123.1713,123.0926,123.1319,17234.0
2024-12-11 15:20:00,125.12,125.14,125.06,125.09,23386.0,123.1221,123.1418,123.063,123.0926,23386.0
2024-12-11 15:25:00,125.09,125.09,125.03,125.06,30946.0,123.0926,123.0926,123.0335,123.063,30946.0
2024-12-11 15:30:00,125.05,125.05,124.95,124.98,29563.0,123.0532,123.0532,122.9548,122.9843,29563.0
2024-12-11 15:35:00,124.99,125.06,124.94,125.03,36703.0,122.9941,123.063,122.9449,123.0335,36703.0
2024-12-11 15:40:00,125.02,125.05,124.97,124.97,28818.0,123.0237,123.0532,122.9745,122.9745,28818.0
2024-12-11 15:45:00,124.96,125.03,124.93,125.0,48916.0,122.9646,123.0335,122.9351,123.004,48916.0
2024-12-11 15:50:00,125.0,125.0,124.79,124.79,96745.0,123.004,123.004,122.7973,122.7973,96745.0
2024-12-11 15:55:00,124.78,124.8,124.64,124.64,221903.0,122.7875,122.8072,122.6497,122.6497,221903.0
2024-12-12 09:30:00,124.39,124.58,124.2,124.26,63967.0,122.4037,122.5907,122.2168,122.2758,63967.0
2024-12-12 09:35:00,124.26,124.59,124.22,124.52,36813.0,122.2758,122.6005,122.2364,122.5317,36813.0
2024-12-12 09:40:00,124.5,124.68,124.36,124.65,38255.0,122.512,122.6891,122.3742,122.6596,38255.0
2024-12-12 09:45:00,124.66,124.69,124.5,124.69,27131.0,122.6694,122.6989,122.512,122.6989,27131.0
2024-12-12 09:50:00,124.68,124.68,124.33,124.4,74801.0,122.6891,122.6891,122.3447,122.4136,74801.0
2024-12-12 09:55:00,124.37,124.38,124.15,124.23,13758.0,122.384,122.3939,122.1676,122.2463,13758.0
2024-12-12 10:00:00,124.25,124.28,123.93,124.0,46120.0,122.266,122.2955,121.9511,122.02,46120.0
2024-12-12 10:05:00,124.01,124.09,123.85,123.89,30241.0,122.0298,122.1085,121.8724,121.9117,30241.0
2024-12-12 10:10:00,123.9,123.95,123.78,123.91,27111.0,121.9216,121.9708,121.8035,121.9314,27111.0
2024-12-12 10:15:00,123.92,124.1,123.91,124.09,23176.0,121.9412,122.1184,121.9314,122.1085,23176.0
2024-12-12 10:20:00,124.09,124.18,124.05,124.11,15317.0,122.1085,122.1971,122.0692,122.1282,15317.0
2024-12-12 10:25:00,124.1,124.22,124.06,124.17,17387.0,122.1184,122.2364,122.079,122.1872,17387.0
2024-12-12 10:30:00,124.16,124.2,124.08,124.14,256579.0,122.1774,122.2168,122.0987,122.1577,256579.0
2024-12-12 10:35:00,124.13,124.13,123.95,123.96,32987.0,122.1479,122.1479,121.9708,121.9806,32987.0
2024-12-12 10:40:00,123.94,123.97,123.84,123.86,13113.0,121.9609,121.9904,121.8625,121.8822,13113.0
2024-12-12 10:45:00,123.87,123.95,123.84,123.85,15232.0,121.892,121.9708,121.8625,121.8724,15232.0
2024-12-12 10:50:00,123.83,123.92,123.79,123.92,35381.0,121.8527,121.9412,121.8133,121.9412,35381.0
2024-12-12 10:55:00,123.93,124.12,123.93,124.1,16045.0,121.9511,122.138,121.9511,122.1184,16045.0
2024-12-12 11:00:00,124.08,124.2,124.03,124.17,29753.0,122.0987,122.2168,122.0495,122.1872,29753.0
2024-12-12 11:05:00,124.17,124.23,124.16,124.18,31751.0,122.1872,122.2463,122.1774,122.1971,31751.0
2024-12-12 11:10:00,124.17,124.21,124.08,124.08,23431.0,122.1872,122.2266,122.0987,122.0987,23431.0
2024-12-12 11:15:00,124.1,124.2,124.07,124.2,19803.0,122.1184,122.2168,122.0888,122.2168,19803.0
2024-12-12 11:20:00,124.21,124.21,124.08,124.12,19447.0,122.2266,122.2266,122.0987,122.138,19447.0
2024-12-12 11:25:00,124.15,124.21,124.11,124.21,8961.0,122.1676,122.2266,122.1282,122.2266,8961.0
2024-12-12 11:30:00,124.22,124.22,124.16,124.22,17822.0,122.2364,122.2364,122.1774,122.2364,17822.0
2024-12-12 11:35:00,124.22,124.28,124.14,124.15,14514.0,122.2364,122.2955,122.1577,122.1676,14514.0
2024-12-12 11:40:00,124.13,124.16,124.07,124.08,6055.0,122.1479,122.1774,122.0888,122.0987,6055.0
2024-12-12 11:45:00,124.07,124.07,123.94,124.03,9898.0,122.0888,122.0888,121.9609,122.0495,9898.0
2024-12-12 11:50:00,124.02,124.04,123.91,123.94,17370.0,122.0396,122.0593,121.9314,121.9609,17370.0
2024-12-12 11:55:00,123.95,123.95,123.87,123.87,9386.0,121.9708,121.9708,121.892,121.892,9386.0
2024-12-12 12:00:00,123.88,123.99,123.86,123.97,53053.0,121.9019,122.0101,121.8822,121.9904,53053.0
2024-12-12 12:05:00,123.97,124.06,123.97,124.04,30226.0,121.9904,122.079,121.9904,122.0593,30226.0
2024-12-12 12:10:00,124.04,124.13,124.01,124.13,16672.0,122.0593,122.1479,122.0298,122.1479,16672.0
2024-12-12 12:15:00,124.14,124.3,124.13,124.25,11771.0,122.1577,122.3152,122.1479,122.266,11771.0
2024-12-12 12:20:00,124.25,124.25,124.09,124.12,16627.0,122.266,122.266,122.1085,122.138,16627.0
2024-12-12 12:25:00,124.11,124.21,124.1,124.2,35524.0,122.1282,122.2266,122.1184,122.2168,35524.0
2024-12-12 12:30:00,124.19,124.19,124.1,124.11,43993.0,122.2069,122.2069,122.1184,122.1282,43993.0
2024-12-12 12:35:00,124.1,124.12,124.02,124.07,76011.0,122.1184,122.138,122.0396,122.0888,76011.0
2024-12-12 12:40:00,124.07,124.07,124.01,124.06,11944.0,122.0888,122.0888,122.0298,122.079,11944.0
2024-12-12 12:45:00,124.05,124.13,124.03,124.05,28961.0,122.0692,122.1479,122.0495,122.0692,28961.0
2024-12-12 12:50:00,124.05,124.06,123.95,124.04,10602.0,122.0692,122.079,121.9708,122.0593,10602.0
2024-12-12 12:55:00,124.05,124.17,124.03,124.15,73393.0,122.0692,122.1872,122.0495,122.1676,73393.0
2024-12-12 13:00:00,124.15,124.21,124.1,124.17,34977.0,122.1676,122.2266,122.1184,122.1872,34977.0
2024-12-12 13:05:00,124.16,124.27,124.12,124.27,26186.0,122.1774,122.2856,122.138,122.2856,26186.0
2024-12-12 13:10:00,124.27,124.28,124.14,124.18,24727.0,122.2856,122.2955,122.1577,122.1971,24727.0
2024-12-12 13:15:00,124.19,124.26,124.15,124.25,28549.0,122.2069,122.2758,122.1676,122.266,28549.0
2024-12-12 13:20:00,124.25,124.3,124.22,124.3,48156.0,122.266,122.3152,122.2364,122.3152,48156.0
2024-12-12 13:25:00,124.3,124.32,124.19,124.21,14238.0,122.3152,122.3348,122.2069,122.2266,14238.0
2024-12-12 13:30:00,124.21,124.24,124.17,124.17,9491.0,122.2266,122.2561,122.1872,122.1872,9491.0
2024-12-12 13:35:00,124.15,124.2,124.13,124.17,10042.0,122.1676,122.2168,122.1479,122.1872,10042.0
2024-12-12 13:40:00,124.16,124.21,124.11,124.12,12225.0,122.1774,122.2266,122.1282,122.138,12225.0
2024-12-12 13:45:00,124.13,124.19,124.08,124.19,4732.0,122.1479,122.2069,122.0987,122.2069,4732.0
2024-12-12 13:50:00,124.19,124.23,124.12,124.23,60684.0,122.2069,122.2463,122.138,122.2463,60684.0
2024-12-12 13:55:00,124.21,124.23,124.1,124.11,9184.0,122.2266,122.2463,122.1184,122.1282,9184.0
2024-12-12 14:00:00,124.11,124.24,124.07,124.23,24288.0,122.1282,122.2561,122.0888,122.2463,24288.0
2024-12-12 14:05:00,124.23,124.28,124.17,124.17,20996.0,122.2463,122.2955,122.1872,122.1872,20996.0
2024-12-12 14:10:00,124.18,124.2,124.03,124.04,32953.0,122.1971,122.2168,122.0495,122.0593,32953.0
2024-12-12 14:15:00,124.06,124.06,123.98,124.0,15650.0,122.079,122.079,122.0003,122.02,15650.0
2024-12-12 14:20:00,123.99,124.0,123.88,123.9,57393.0,122.0101,122.02,121.9019,121.9216,57393.0
2024-12-12 14:25:00,123.9,123.93,123.81,123.85,17565.0,121.9216,121.9511,121.833,121.8724,17565.0
2024-12-12 14:30:00,123.87,123.98,123.86,123.95,14527.0,121.892,122.0003,121.8822,121.9708,14527.0
2024-12-12 14:35:00,123.94,124.02,123.88,124.02,11260.0,121.9609,122.0396,121.9019,122.0396,11260.0
2024-12-12 14:40:00,124.01,124.01,123.94,124.0,12296.0,122.0298,122.0298,121.9609,122.02,12296.0
2024-12-12 14:45:00,124.01,124.05,123.96,123.98,14461.0,122.0298,122.0692,121.9806,122.0003,14461.0
2024-12-12 14:50:00,123.98,124.04,123.94,124.03,13108.0,122.0003,122.0593,121.9609,122.0495,13108.0
2024-12-12 14:55:00,124.01,124.08,124.01,124.07,12270.0,122.0298,122.0987,122.0298,122.0888,12270.0
2024-12-12 15:00:00,124.07,124.11,123.94,123.96,27320.0,122.0888,122.1282,121.9609,121.9806,27320.0
2024-12-12 15:05:00,123.95,124.11,123.94,124.08,22418.0,121.9708,122.1282,121.9609,122.0987,22418.0
2024-12-12 15:10:00,124.08,124.08,124.01,124.02,15908.0,122.0987,122.0987,122.0298,122.0396,15908.0
2024-12-12 15:15:00,124.03,124.03,123.96,124.01,40223.0,122.0495,122.0495,121.9806,122.0298,40223.0
2024-12-12 15:20:00,124.01,124.09,123.99,124.05,15075.0,122.0298,122.1085,122.0101,122.0692,15075.0
2024-12-12 15:25:00,124.05,124.05,123.91,123.91,16670.0,122.0692,122.0692,121.9314,121.9314,16670.0
2024-12-12 15:30:00,123.92,123.97,123.91,123.93,22019.0,121.9412,121.9904,121.9314,121.9511,22019.0
2024-12-12 15:35:00,123.94,123.97,123.86,123.9,49782.0,121.9609,121.9904,121.8822,121.9216,49782.0
2024-12-12 15:40:00,123.9,123.91,123.78,123.81,22993.0,121.9216,121.9314,121.8035,121.833,22993.0
2024-12-12 15:45:00,123.83,123.85,123.74,123.77,52896.0,121.8527,121.8724,121.7641,121.7936,52896.0
2024-12-12 15:50:00,123.78,123.85,123.7,123.7,59353.0,121.8035,121.8724,121.7247,121.7247,59353.0
2024-12-12 15:55:00,123.69,123.7,123.55,123.65,104340.0,121.7149,121.7247,121.5771,121.6755,104340.0
2024-12-13 09:30:00,123.64,123.65,123.13,123.52,68549.0,121.6657,121.6755,121.1638,121.5476,68549.0
2024-12-13 09:35:00,123.48,123.71,123.35,123.71,31459.0,121.5083,121.7346,121.3803,121.7346,31459.0
2024-12-13 09:40:00,123.69,123.69,123.32,123.33,30648.0,121.7149,121.7149,121.3508,121.3607,30648.0
2024-12-13 09:45:00,123.34,123.41,123.24,123.3,19003.0,121.3705,121.4394,121.2721,121.3311,19003.0
2024-12-13 09:50:00,123.23,123.26,123.15,123.22,24269.0,121.2623,121.2918,121.1835,121.2524,24269.0
2024-12-13 09:55:00,123.2,123.31,122.93,122.96,30501.0,121.2327,121.341,120.967,120.9966,30501.0
2024-12-13 10:00:00,122.99,123.09,122.93,123.04,52620.0,121.0261,121.1245,120.967,121.0753,52620.0
2024-12-13 10:05:00,123.05,123.13,122.95,123.09,32680.0,121.0851,121.1638,120.9867,121.1245,32680.0
2024-12-13 10:10:00,123.08,123.11,122.8,122.83,31983.0,121.1146,121.1442,120.8391,120.8686,31983.0
2024-12-13 10:15:00,122.85,122.91,122.81,122.84,20215.0,120.8883,120.9474,120.849,120.8785,20215.0
2024-12-13 10:20:00,122.84,122.89,122.78,122.88,13340.0,120.8785,120.9277,120.8194,120.9178,13340.0
2024-12-13 10:25:00,122.88,123.03,122.87,122.98,28776.0,120.9178,121.0654,120.908,121.0162,28776.0
2024-12-13 10:30:00,122.98,123.08,122.93,122.94,21729.0,121.0162,121.1146,120.967,120.9769,21729.0
2024-12-13 10:35:00,122.94,123.0,122.9,122.97,20065.0,120.9769,121.0359,120.9375,121.0064,20065.0
2024-12-13 10:40:00,122.98,123.0,122.69,122.7,20120.0,121.0162,121.0359,120.7309,120.7407,20120.0
2024-12-13 10:45:00,122.72,122.79,122.71,122.73,28938.0,120.7604,120.8293,120.7506,120.7702,28938.0
2024-12-13 10:50:00,122.73,122.73,122.62,122.63,15250.0,120.7702,120.7702,120.662,120.6718,15250.0
2024-12-13 10:55:00,122.62,122.71,122.59,122.64,254245.0,120.662,120.7506,120.6325,120.6817,254245.0
2024-12-13 11:00:00,122.65,122.67,122.48,122.49,56439.0,120.6915,120.7112,120.5242,120.5341,56439.0
2024-12-13 11:05:00,122.48,122.72,122.47,122.72,19019.0,120.5242,120.7604,120.5144,120.7604,19019.0
2024-12-13 11:10:00,122.72,122.78,122.64,122.66,39825.0,120.7604,120.8194,120.6817,120.7014,39825.0
2024-12-13 11:15:00,122.65,122.78,122.64,122.73,33285.0,120.6915,120.8194,120.6817,120.7702,33285.0
2024-12-13 11:20:00,122.71,122.89,122.7,122.88,40711.0,120.7506,120.9277,120.7407,120.9178,40711.0
2024-12-13 11:25:00,122.89,122.9,122.79,122.84,14887.0,120.9277,120.9375,120.8293,120.8785,14887.0
2024-12-13 11:30:00,122.84,122.91,122.82,122.91,21595.0,120.8785,120.9474,120.8588,120.9474,21595.0
2024-12-13 11:35:00,122.92,122.92,122.76,122.82,26890.0,120.9572,120.9572,120.7998,120.8588,26890.0
2024-12-13 11:40:00,122.83,122.84,122.76,122.8,24471.0,120.8686,120.8785,120.7998,120.8391,24471.0
2024-12-13 11:45:00,122.75,122.81,122.65,122.68,26879.0,120.7899,120.849,120.6915,120.721,26879.0
2024-12-13 11:50:00,122.68,122.77,122.67,122.7,29030.0,120.721,120.8096,120.7112,120.7407,29030.0
2024-12-13 11:55:00,122.7,122.78,122.66,122.78,16469.0,120.7407,120.8194,120.7014,120.8194,16469.0
2024-12-13 12:00:00,122.77,122.77,122.63,122.64,11452.0,120.8096,120.8096,120.6718,120.6817,11452.0
2024-12-13 12:05:00,122.67,122.67,122.55,122.57,18146.0,120.7112,120.7112,120.5931,120.6128,18146.0
2024-12-13 12:10:00,122.58,122.63,122.5,122.51,17899.0,120.6226,120.6718,120.5439,120.5537,17899.0
2024-12-13 12:15:00,122.5,122.52,122.43,122.44,18317.0,120.5439,120.5636,120.475,120.4849,18317.0
2024-12-13 12:20:00,122.44,122.45,122.31,122.36,25211.0,120.4849,120.4947,120.3569,120.4061,25211.0
2024-12-13 12:25:00,122.34,122.36,122.3,122.34,12447.0,120.3865,120.4061,120.3471,120.3865,12447.0
2024-12-13 12:30:00,122.33,122.36,122.25,122.26,20211.0,120.3766,120.4061,120.2979,120.3077,20211.0
2024-12-13 12:35:00,122.27,122.3,122.16,122.18,14941.0,120.3176,120.3471,120.2093,120.229,14941.0
2024-12-13 12:40:00,122.15,122.29,122.12,122.23,11133.0,120.1995,120.3373,120.17,120.2782,11133.0
2024-12-13 12:45:00,122.23,122.23,122.17,122.2,19356.0,120.2782,120.2782,120.2192,120.2487,19356.0
2024-12-13 12:50:00,122.23,122.48,122.21,122.42,14734.0,120.2782,120.5242,120.2585,120.4652,14734.0
2024-12-13 12:55:00,122.44,122.45,122.34,122.36,37485.0,120.4849,120.4947,120.3865,120.4061,37485.0
2024-12-13 13:00:00,122.36,122.43,122.31,122.42,10189.0,120.4061,120.475,120.3569,120.4652,10189.0
2024-12-13 13:05:00,122.38,122.39,122.26,122.34,18275.0,120.4258,120.4357,120.3077,120.3865,18275.0
2024-12-13 13:10:00,122.34,122.42,122.33,122.37,14563.0,120.3865,120.4652,120.3766,120.416,14563.0
2024-12-13 13:15:00,122.36,122.54,122.32,122.54,42921.0,120.4061,120.5833,120.3668,120.5833,42921.0
2024-12-13 13:20:00,122.52,122.58,122.48,122.52,13001.0,120.5636,120.6226,120.5242,120.5636,13001.0
2024-12-13 13:25:00,122.51,122.62,122.46,122.57,18678.0,120.5537,120.662,120.5045,120.6128,18678.0
2024-12-13 13:30:00,122.56,122.61,122.49,122.56,20169.0,120.603,120.6522,120.5341,120.603,20169.0
2024-12-13 13:35:00,122.56,122.56,122.52,122.56,10734.0,120.603,120.603,120.5636,120.603,10734.0
2024-12-13 13:40:00,122.56,122.56,122.47,122.51,16551.0,120.603,120.603,120.5144,120.5537,16551.0
2024-12-13 13:45:00,122.51,122.56,122.48,122.51,14335.0,120.5537,120.603,120.5242,120.5537,14335.0
2024-12-13 13:50:00,122.49,122.5,122.43,122.44,16914.0,120.5341,120.5439,120.475,120.4849,16914.0
2024-12-13 13:55:00,122.44,122.49,122.4,122.41,18173.0,120.4849,120.5341,120.4455,120.4553,18173.0
2024-12-13 14:00:00,122.41,122.5,122.37,122.48,27619.0,120.4553,120.5439,120.416,120.5242,27619.0
2024-12-13 14:05:00,122.48,122.56,122.47,122.56,18867.0,120.5242,120.603,120.5144,120.603,18867.0
2024-12-13 14:10:00,122.56,122.56,122.48,122.48,17326.0,120.603,120.603,120.5242,120.5242,17326.0
2024-12-13 14:15:00,122.48,122.52,122.45,122.51,21753.0,120.5242,120.5636,120.4947,120.5537,21753.0
2024-12-13 14:20:00,122.52,122.52,122.46,122.48,12256.0,120.5636,120.5636,120.5045,120.5242,12256.0
2024-12-13 14:25:00,122.47,122.47,122.42,122.45,17210.0,120.5144,120.5144,120.4652,120.4947,17210.0
2024-12-13 14:30:00,122.44,122.51,122.41,122.47,14119.0,120.4849,120.5537,120.4553,120.5144,14119.0
2024-12-13 14:35:00,122.48,122.53,122.44,122.49,21981.0,120.5242,120.5734,120.4849,120.5341,21981.0
2024-12-13 14:40:00,122.5,122.59,122.48,122.57,26381.0,120.5439,120.6325,120.5242,120.6128,26381.0
2024-12-13 14:45:00,122.57,122.62,122.49,122.52,20883.0,120.6128,120.662,120.5341,120.5636,20883.0
2024-12-13 14:50:00,122.52,122.59,122.52,122.56,14844.0,120.5636,120.6325,120.5636,120.603,14844.0
2024-12-13 14:55:00,122.58,122.62,122.54,122.56,35378.0,120.6226,120.662,120.5833,120.603,35378.0
2024-12-13 15:00:00,122.58,122.6,122.53,122.58,33357.0,120.6226,120.6423,120.5734,120.6226,33357.0
2024-12-13 15:05:00,122.57,122.58,122.51,122.57,20805.0,120.6128,120.6226,120.5537,120.6128,20805.0
2024-12-13 15:10:00,122.57,122.63,122.56,122.58,30534.0,120.6128,120.6718,120.603,120.6226,30534.0
2024-12-13 15:15:00,122.58,122.65,122.57,122.58,21830.0,120.6226,120.6915,120.6128,120.6226,21830.0
2024-12-13 15:20:00,122.59,122.72,122.58,122.72,17614.0,120.6325,120.7604,120.6226,120.7604,17614.0
2024-12-13 15:25:00,122.72,122.72,122.57,122.59,30186.0,120.7604,120.7604,120.6128,120.6325,30186.0
2024-12-13 15:30:00,122.59,122.66,122.58,122.66,21967.0,120.6325,120.7014,120.6226,120.7014,21967.0
2024-12-13 15:35:00,122.66,122.79,122.61,122.78,27339.0,120.7014,120.8293,120.6522,120.8194,27339.0
2024-12-13 15:40:00,122.76,122.78,122.65,122.65,20819.0,120.7998,120.8194,120.6915,120.6915,20819.0
2024-12-13 15:45:00,122.65,122.72,122.63,122.65,33981.0,120.6915,120.7604,120.6718,120.6915,33981.0
2024-12-13 15:50:00,122.65,122.74,122.6,122.61,41918.0,120.6915,120.7801,120.6423,120.6522,41918.0
2024-12-13 15:55:00,122.61,122.82,122.6,122.82,111193.0,120.6522,120.8588,120.6423,120.8588,111193.0
2024-12-16 09:30:00,122.54,122.65,122.3,122.44,98086.0,120.5833,120.6915,120.3471,120.4849,98086.0
2024-12-16 09:35:00,122.44,122.72,122.39,122.67,43006.0,120.4849,120.7604,120.4357,120.7112,43006.0
2024-12-16 09:40:00,122.66,122.93,122.61,122.71,49960.0,120.7014,120.967,120.6522,120.7506,49960.0
2024-12-16 09:45:00,122.71,123.2,122.67,123.17,28207.0,120.7506,121.2327,120.7112,121.2032,28207.0
2024-12-16 09:50:00,123.19,123.2,122.95,123.05,31067.0,121.2229,121.2327,120.9867,121.0851,31067.0
2024-12-16 09:55:00,123.04,123.18,122.94,123.06,33592.0,121.0753,121.2131,120.9769,121.095,33592.0
2024-12-16 10:00:00,123.1,123.52,123.08,123.52,27817.0,121.1343,121.5476,121.1146,121.5476,27817.0
2024-12-16 10:05:00,123.5,123.6,123.34,123.54,29996.0,121.5279,121.6263,121.3705,121.5673,29996.0
2024-12-16 10:10:00,123.54,123.56,123.23,123.25,22398.0,121.5673,121.587,121.2623,121.2819,22398.0
2024-12-16 10:15:00,123.25,123.3,123.13,123.18,12856.0,121.2819,121.3311,121.1638,121.2131,12856.0
2024-12-16 10:20:00,123.23,123.23,123.05,123.13,22187.0,121.2623,121.2623,121.0851,121.1638,22187.0
2024-12-16 10:25:00,123.13,123.52,123.13,123.43,32010.0,121.1638,121.5476,121.1638,121.4591,32010.0
2024-12-16 10:30:00,123.43,123.6,123.4,123.53,25174.0,121.4591,121.6263,121.4295,121.5575,25174.0
2024-12-16 10:35:00,123.5,123.67,123.41,123.62,33432.0,121.5279,121.6952,121.4394,121.646,33432.0
2024-12-16 10:40:00,123.65,123.72,123.55,123.6,23296.0,121.6755,121.7444,121.5771,121.6263,23296.0
2024-12-16 10:45:00,123.6,123.74,123.59,123.68,21324.0,121.6263,121.7641,121.6165,121.7051,21324.0
2024-12-16 10:50:00,123.66,123.78,123.64,123.66,29083.0,121.6854,121.8035,121.6657,121.6854,29083.0
2024-12-16 10:55:00,123.68,123.72,123.55,123.57,16264.0,121.7051,121.7444,121.5771,121.5968,16264.0
2024-12-16 11:00:00,123.58,123.58,123.31,123.31,231112.0,121.6067,121.6067,121.341,121.341,231112.0
2024-12-16 11:05:00,123.32,123.46,123.31,123.45,30633.0,121.3508,121.4886,121.341,121.4787,30633.0
2024-12-16 11:10:00,123.45,123.56,123.42,123.56,25240.0,121.4787,121.587,121.4492,121.587,25240.0
2024-12-16 11:15:00,123.54,123.59,123.46,123.54,20733.0,121.5673,121.6165,121.4886,121.5673,20733.0
2024-12-16 11:20:00,123.54,123.54,123.45,123.45,9230.0,121.5673,121.5673,121.4787,121.4787,9230.0
2024-12-16 11:25:00,123.44,123.45,123.3,123.35,14054.0,121.4689,121.4787,121.3311,121.3803,14054.0
2024-12-16 11:30:00,123.36,123.43,123.34,123.43,11173.0,121.3902,121.4591,121.3705,121.4591,11173.0
2024-12-16 11:35:00,123.41,123.47,123.35,123.37,15183.0,121.4394,121.4984,121.3803,121.4,15183.0
2024-12-16 11:40:00,123.38,123.4,123.26,123.28,20925.0,121.4099,121.4295,121.2918,121.3115,20925.0
2024-12-16 11:45:00,123.29,123.49,123.29,123.47,32386.0,121.3213,121.5181,121.3213,121.4984,32386.0
2024-12-16 11:50:00,123.47,123.51,123.41,123.48,11709.0,121.4984,121.5378,121.4394,121.5083,11709.0
2024-12-16 11:55:00,123.47,123.5,123.35,123.37,13143.0,121.4984,121.5279,121.3803,121.4,13143.0
2024-12-16 12:00:00,123.37,123.45,123.34,123.36,23170.0,121.4,121.4787,121.3705,121.3902,23170.0
2024-12-16 12:05:00,123.34,123.48,123.28,123.48,15470.0,121.3705,121.5083,121.3115,121.5083,15470.0
2024-12-16 12:10:00,123.5,123.59,123.5,123.58,16786.0,121.5279,121.6165,121.5279,121.6067,16786.0
2024-12-16 12:15:00,123.56,123.63,123.51,123.51,16251.0,121.587,121.6559,121.5378,121.5378,16251.0
2024-12-16 12:20:00,123.5,123.57,123.49,123.5,10314.0,121.5279,121.5968,121.5181,121.5279,10314.0
2024-12-16 12:25:00,123.5,123.54,123.44,123.47,15434.0,121.5279,121.5673,121.4689,121.4984,15434.0
2024-12-16 12:30:00,123.47,123.48,123.37,123.39,19252.0,121.4984,121.5083,121.4,121.4197,19252.0
2024-12-16 12:35:00,123.38,123.41,123.29,123.4,21319.0,121.4099,121.4394,121.3213,121.4295,21319.0
2024-12-16 12:40:00,123.4,123.46,123.37,123.37,21559.0,121.4295,121.4886,121.4,121.4,21559.0
2024-12-16 12:45:00,123.38,123.39,123.31,123.38,20720.0,121.4099,121.4197,121.341,121.4099,20720.0
2024-12-16 12:50:00,123.36,123.42,123.35,123.42,13198.0,121.3902,121.4492,121.3803,121.4492,13198.0
2024-12-16 12:55:00,123.41,123.52,123.39,123.52,8111.0,121.4394,121.5476,121.4197,121.5476,8111.0
2024-12-16 13:00:00,123.52,123.63,123.51,123.61,10246.0,121.5476,121.6559,121.5378,121.6362,10246.0
2024-12-16 13:05:00,123.61,123.62,123.55,123.58,11683.0,121.6362,121.646,121.5771,121.6067,11683.0
2024-12-16 13:10:00,123.59,123.59,123.5,123.51,16403.0,121.6165,121.6165,121.5279,121.5378,16403.0
2024-12-16 13:15:00,123.51,123.52,123.45,123.49,10941.0,121.5378,121.5476,121.4787,121.5181,10941.0
2024-12-16 13:20:00,123.48,123.56,123.48,123.56,22324.0,121.5083,121.587,121.5083,121.587,22324.0
2024-12-16 13:25:00,123.55,123.55,123.47,123.48,21048.0,121.5771,121.5771,121.4984,121.5083,21048.0
2024-12-16 13:30:00,123.49,123.51,123.45,123.46,34143.0,121.5181,121.5378,121.4787,121.4886,34143.0
2024-12-16 13:35:00,123.48,123.48,123.43,123.44,13317.0,121.5083,121.5083,121.4591,121.4689,13317.0
2024-12-16 13:40:00,123.44,123.47,123.41,123.45,11797.0,121.4689,121.4984,121.4394,121.4787,11797.0
2024-12-16 13:45:00,123.45,123.53,123.42,123.51,9512.0,121.4787,121.5575,121.4492,121.5378,9512.0
2024-12-16 13:50:00,123.5,123.59,123.49,123.58,20436.0,121.5279,121.6165,121.5181,121.6067,20436.0
2024-12-16 13:55:00,123.57,123.6,123.55,123.58,48684.0,121.5968,121.6263,121.5771,121.6067,48684.0
2024-12-16 14:00:00,123.58,123.6,123.47,123.48,29050.0,121.6067,121.6263,121.4984,121.5083,29050.0
2024-12-16 14:05:00,123.49,123.58,123.48,123.57,23794.0,121.5181,121.6067,121.5083,121.5968,23794.0
2024-12-16 14:10:00,123.59,123.59,123.54,123.58,23829.0,121.6165,121.6165,121.5673,121.6067,23829.0
2024-12-16 14:15:00,123.58,123.62,123.5,123.51,20001.0,121.6067,121.646,121.5279,121.5378,20001.0
2024-12-16 14:20:00,123.51,123.51,123.44,123.45,18667.0,121.5378,121.5378,121.4689,121.4787,18667.0
2024-12-16 14:25:00,123.46,123.48,123.42,123.45,24400.0,121.4886,121.5083,121.4492,121.4787,24400.0
2024-12-16 14:30:00,123.44,123.46,123.35,123.37,11692.0,121.4689,121.4886,121.3803,121.4,11692.0
2024-12-16 14:35:00,123.37,123.41,123.35,123.39,14035.0,121.4,121.4394,121.3803,121.4197,14035.0
2024-12-16 14:40:00,123.39,123.44,123.37,123.42,19369.0,121.4197,121.4689,121.4,121.4492,19369.0
2024-12-16 14:45:00,123.42,123.48,123.41,123.44,18162.0,121.4492,121.5083,121.4394,121.4689,18162.0
2024-12-16 14:50:00,123.43,123.57,123.42,123.55,21816.0,121.4591,121.5968,121.4492,121.5771,21816.0
2024-12-16 14:55:00,123.54,123.67,123.52,123.64,20281.0,121.5673,121.6952,121.5476,121.6657,20281.0
2024-12-16 15:00:00,123.63,123.63,123.53,123.53,23128.0,121.6559,121.6559,121.5575,121.5575,23128.0
2024-12-16 15:05:00,123.54,123.54,123.48,123.51,17008.0,121.5673,121.5673,121.5083,121.5378,17008.0
2024-12-16 15:10:00,123.52,123.57,123.5,123.52,41310.0,121.5476,121.5968,121.5279,121.5476,41310.0
2024-12-16 15:15:00,123.51,123.54,123.47,123.51,26698.0,121.5378,121.5673,121.4984,121.5378,26698.0
2024-12-16 15:20:00,123.51,123.52,123.35,123.35,38297.0,121.5378,121.5476,121.3803,121.3803,38297.0
2024-12-16 15:25:00,123.35,123.37,123.28,123.28,19357.0,121.3803,121.4,121.3115,121.3115,19357.0
2024-12-16 15:30:00,123.27,123.3,123.17,123.21,38947.0,121.3016,121.3311,121.2032,121.2426,38947.0
2024-12-16 15:35:00,123.2,123.24,123.1,123.11,32897.0,121.2327,121.2721,121.1343,121.1442,32897.0
2024-12-16 15:40:00,123.1,123.1,123.03,123.07,61013.0,121.1343,121.1343,121.0654,121.1048,61013.0
2024-12-16 15:45:00,123.07,123.17,123.02,123.13,58641.0,121.1048,121.2032,121.0556,121.1638,58641.0
2024-12-16 15:50:00,123.13,123.24,123.02,123.24,48360.0,121.1638,121.2721,121.0556,121.2721,48360.0
2024-12-16 15:55:00,123.24,123.33,123.17,123.24,428979.0,121.2721,121.3607,121.2032,121.2721,428979.0
2024-12-17 09:30:00,121.47,121.8,121.23,121.62,83125.0,120.6596,120.9874,120.4212,120.8086,83125.0
2024-12-17 09:35:00,121.66,121.89,121.65,121.69,46040.0,120.8484,121.0768,120.8384,120.8782,46040.0
2024-12-17 09:40:00,121.68,121.72,121.35,121.35,65779.0,120.8682,120.908,120.5404,120.5404,65779.0
2024-12-17 09:45:00,121.38,121.45,121.23,121.24,35121.0,120.5702,120.6398,120.4212,120.4312,35121.0
2024-12-17 09:50:00,121.23,121.32,121.11,121.27,56715.0,120.4212,120.5106,120.302,120.461,56715.0
2024-12-17 09:55:00,121.23,121.53,121.19,121.41,34731.0,120.4212,120.7192,120.3815,120.6,34731.0
2024-12-17 10:00:00,121.37,121.4,121.0,121.0,25803.0,120.5603,120.5901,120.1928,120.1928,25803.0
2024-12-17 10:05:00,121.0,121.07,120.75,120.8,72475.0,120.1928,120.2623,119.9444,119.9941,72475.0
2024-12-17 10:10:00,120.79,120.79,120.54,120.54,37673.0,119.9842,119.9842,119.7358,119.7358,37673.0
2024-12-17 10:15:00,120.54,120.85,120.51,120.75,39450.0,119.7358,120.0438,119.706,119.9444,39450.0
2024-12-17 10:20:00,120.73,120.73,120.59,120.69,18996.0,119.9246,119.9246,119.7855,119.8848,18996.0
2024-12-17 10:25:00,120.66,120.66,120.5,120.53,19874.0,119.855,119.855,119.6961,119.7259,19874.0
2024-12-17 10:30:00,120.54,120.66,120.5,120.58,37001.0,119.7358,119.855,119.6961,119.7756,37001.0
2024-12-17 10:35:00,120.61,120.68,120.46,120.68,46134.0,119.8054,119.8749,119.6564,119.8749,46134.0
2024-12-17 10:40:00,120.68,120.71,120.47,120.62,29354.0,119.8749,119.9047,119.6663,119.8153,29354.0
2024-12-17 10:45:00,120.61,120.73,120.46,120.5,26858.0,119.8054,119.9246,119.6564,119.6961,26858.0
2024-12-17 10:50:00,120.5,120.53,120.33,120.48,31548.0,119.6961,119.7259,119.5272,119.6762,31548.0
2024-12-17 10:55:00,120.48,120.62,120.41,120.59,50493.0,119.6762,119.8153,119.6067,119.7855,50493.0
2024-12-17 11:00:00,120.58,120.7,120.56,120.65,28402.0,119.7756,119.8948,119.7557,119.8451,28402.0
2024-12-17 11:05:00,120.68,120.79,120.61,120.76,107770.0,119.8749,119.9842,119.8054,119.9544,107770.0
2024-12-17 11:10:00,120.76,120.92,120.76,120.84,16867.0,119.9544,120.1133,119.9544,120.0338,16867.0
2024-12-17 11:15:00,120.84,120.85,120.66,120.75,22681.0,120.0338,120.0438,119.855,119.9444,22681.0
2024-12-17 11:20:00,120.75,120.77,120.55,120.59,19000.0,119.9444,119.9643,119.7458,119.7855,19000.0
2024-12-17 11:25:00,120.58,120.7,120.57,120.7,32537.0,119.7756,119.8948,119.7656,119.8948,32537.0
2024-12-17 11:30:00,120.69,120.81,120.64,120.76,22238.0,119.8848,120.004,119.8352,119.9544,22238.0
2024-12-17 11:35:00,120.76,120.84,120.7,120.8,28446.0,119.9544,120.0338,119.8948,119.9941,28446.0
2024-12-17 11:40:00,120.81,120.87,120.77,120.87,14915.0,120.004,120.0636,119.9643,120.0636,14915.0
2024-12-17 11:45:00,120.89,120.94,120.82,120.92,21195.0,120.0835,120.1332,120.014,120.1133,21195.0
2024-12-17 11:50:00,120.94,121.04,120.94,120.99,17190.0,120.1332,120.2325,120.1332,120.1828,17190.0
2024-12-17 11:55:00,120.98,121.02,120.86,120.93,28154.0,120.1729,120.2126,120.0537,120.1232,28154.0
2024-12-17 12:00:00,120.93,120.97,120.73,120.73,21206.0,120.1232,120.163,119.9246,119.9246,21206.0
2024-12-17 12:05:00,120.72,120.73,120.65,120.66,19130.0,119.9146,119.9246,119.8451,119.855,19130.0
2024-12-17 12:10:00,120.64,120.65,120.6,120.64,21665.0,119.8352,119.8451,119.7954,119.8352,21665.0
2024-12-17 12:15:00,120.64,120.84,120.63,120.77,29989.0,119.8352,120.0338,119.8252,119.9643,29989.0
2024-12-17 12:20:00,120.79,120.97,120.78,120.97,16013.0,119.9842,120.163,119.9742,120.163,16013.0
2024-12-17 12:25:00,120.96,120.99,120.83,120.84,27728.0,120.153,120.1828,120.0239,120.0338,27728.0
2024-12-17 12:30:00,120.84,120.84,120.71,120.78,30053.0,120.0338,120.0338,119.9047,119.9742,30053.0
2024-12-17 12:35:00,120.79,120.81,120.7,120.8,14702.0,119.9842,120.004,119.8948,119.9941,14702.0
2024-12-17 12:40:00,120.81,120.85,120.79,120.84,23435.0,120.004,120.0438,119.9842,120.0338,23435.0
2024-12-17 12:45:00,120.82,120.87,120.75,120.86,19224.0,120.014,120.0636,119.9444,120.0537,19224.0
2024-12-17 12:50:00,120.88,121.0,120.88,121.0,13716.0,120.0736,120.1928,120.0736,120.1928,13716.0
2024-12-17 12:55:00,121.0,121.04,120.98,121.02,11101.0,120.1928,120.2325,120.1729,120.2126,11101.0
2024-12-17 13:00:00,121.01,121.06,120.99,121.03,16598.0,120.2027,120.2524,120.1828,120.2226,16598.0
2024-12-17 13:05:00,121.02,121.02,120.9,120.91,11458.0,120.2126,120.2126,120.0934,120.1034,11458.0
2024-12-17 13:10:00,120.91,120.95,120.87,120.89,42844.0,120.1034,120.1431,120.0636,120.0835,42844.0
2024-12-17 13:15:00,120.9,120.96,120.81,120.84,12378.0,120.0934,120.153,120.004,120.0338,12378.0
2024-12-17 13:20:00,120.83,120.84,120.75,120.78,28562.0,120.0239,120.0338,119.9444,119.9742,28562.0
2024-12-17 13:25:00,120.78,120.82,120.71,120.71,9090.0,119.9742,120.014,119.9047,119.9047,9090.0
2024-12-17 13:30:00,120.72,120.75,120.64,120.73,9734.0,119.9146,119.9444,119.8352,119.9246,9734.0
2024-12-17 13:35:00,120.73,120.8,120.7,120.77,44270.0,119.9246,119.9941,119.8948,119.9643,44270.0
2024-12-17 13:40:00,120.75,120.79,120.7,120.71,23121.0,119.9444,119.9842,119.8948,119.9047,23121.0
2024-12-17 13:45:00,120.73,120.84,120.73,120.79,20109.0,119.9246,120.0338,119.9246,119.9842,20109.0
2024-12-17 13:50:00,120.8,120.89,120.79,120.88,16282.0,119.9941,120.0835,119.9842,120.0736,16282.0
2024-12-17 13:55:00,120.87,120.97,120.87,120.91,99167.0,120.0636,120.163,120.0636,120.1034,99167.0
2024-12-17 14:00:00,120.93,120.95,120.85,120.87,69910.0,120.1232,120.1431,120.0438,120.0636,69910.0
2024-12-17 14:05:00,120.86,120.95,120.86,120.89,18414.0,120.0537,120.1431,120.0537,120.0835,18414.0
2024-12-17 14:10:00,120.87,120.91,120.84,120.9,15208.0,120.0636,120.1034,120.0338,120.0934,15208.0
2024-12-17 14:15:00,120.91,120.92,120.84,120.87,19090.0,120.1034,120.1133,120.0338,120.0636,19090.0
2024-12-17 14:20:00,120.87,120.88,120.78,120.82,28275.0,120.0636,120.0736,119.9742,120.014,28275.0
2024-12-17 14:25:00,120.82,120.82,120.67,120.68,26618.0,120.014,120.014,119.865,119.8749,26618.0
2024-12-17 14:30:00,120.67,120.68,120.58,120.6,34535.0,119.865,119.8749,119.7756,119.7954,34535.0
2024-12-17 14:35:00,120.59,120.64,120.54,120.6,34777.0,119.7855,119.8352,119.7358,119.7954,34777.0
2024-12-17 14:40:00,120.6,120.61,120.54,120.59,12836.0,119.7954,119.8054,119.7358,119.7855,12836.0
2024-12-17 14:45:00,120.59,120.61,120.51,120.53,15533.0,119.7855,119.8054,119.706,119.7259,15533.0
2024-12-17 14:50:00,120.54,120.54,120.47,120.51,23015.0,119.7358,119.7358,119.6663,119.706,23015.0
2024-12-17 14:55:00,120.51,120.57,120.49,120.55,31123.0,119.706,119.7656,119.6862,119.7458,31123.0
2024-12-17 15:00:00,120.55,120.57,120.42,120.43,21964.0,119.7458,119.7656,119.6166,119.6266,21964.0
2024-12-17 15:05:00,120.44,120.45,120.37,120.44,79485.0,119.6365,119.6464,119.567,119.6365,79485.0
2024-12-17 15:10:00,120.45,120.48,120.31,120.37,17618.0,119.6464,119.6762,119.5074,119.567,17618.0
2024-12-17 15:15:00,120.38,120.42,120.33,120.33,79257.0,119.5769,119.6166,119.5272,119.5272,79257.0
2024-12-17 15:20:00,120.35,120.35,120.25,120.27,26052.0,119.5471,119.5471,119.4478,119.4676,26052.0
2024-12-17 15:25:00,120.28,120.37,120.26,120.34,26351.0,119.4776,119.567,119.4577,119.5372,26351.0
2024-12-17 15:30:00,120.36,120.37,120.25,120.32,32231.0,119.557,119.567,119.4478,119.5173,32231.0
2024-12-17 15:35:00,120.32,120.33,120.25,120.26,23240.0,119.5173,119.5272,119.4478,119.4577,23240.0
2024-12-17 15:40:00,120.27,120.38,120.26,120.36,66117.0,119.4676,119.5769,119.4577,119.557,66117.0
2024-12-17 15:45:00,120.36,120.44,120.35,120.41,41127.0,119.557,119.6365,119.5471,119.6067,41127.0
2024-12-17 15:50:00,120.43,120.71,120.43,120.6,41952.0,119.6266,119.9047,119.6266,119.7954,41952.0
2024-12-17 15:55:00,120.59,120.59,120.37,120.41,252628.0,119.7855,119.7855,119.567,119.6067,252628.0
2024-12-18 09:30:00,121.23,121.23,120.77,121.19,87405.0,120.4212,120.4212,119.9643,120.3815,87405.0
2024-12-18 09:35:00,121.17,121.44,121.04,121.11,240530.0,120.3616,120.6298,120.2325,120.302,240530.0
2024-12-18 09:40:00,121.01,121.16,120.93,120.96,18782.0,120.2027,120.3517,120.1232,120.153,18782.0
2024-12-18 09:45:00,120.89,121.15,120.89,121.11,103311.0,120.0835,120.3418,120.0835,120.302,103311.0
2024-12-18 09:50:00,121.12,121.19,120.91,120.97,42038.0,120.312,120.3815,120.1034,120.163,42038.0
2024-12-18 09:55:00,120.96,120.97,120.83,120.97,31923.0,120.153,120.163,120.0239,120.163,31923.0
2024-12-18 10:00:00,120.96,121.11,120.9,120.9,38166.0,120.153,120.302,120.0934,120.0934,38166.0
2024-12-18 10:05:00,120.87,120.92,120.81,120.87,18817.0,120.0636,120.1133,120.004,120.0636,18817.0
2024-12-18 10:10:00,120.88,120.88,120.69,120.74,51481.0,120.0736,120.0736,119.8848,119.9345,51481.0
2024-12-18 10:15:00,120.74,120.96,120.73,120.87,17688.0,119.9345,120.153,119.9246,120.0636,17688.0
2024-12-18 10:20:00,120.86,120.93,120.79,120.93,21345.0,120.0537,120.1232,119.9842,120.1232,21345.0
2024-12-18 10:25:00,120.93,120.93,120.8,120.82,22661.0,120.1232,120.1232,119.9941,120.014,22661.0
2024-12-18 10:30:00,120.81,121.1,120.81,121.1,25400.0,120.004,120.2921,120.004,120.2921,25400.0
2024-12-18 10:35:00,121.09,121.14,121.01,121.02,24207.0,120.2822,120.3318,120.2027,120.2126,24207.0
2024-12-18 10:40:00,120.98,121.03,120.9,120.96,19898.0,120.1729,120.2226,120.0934,120.153,19898.0
2024-12-18 10:45:00,120.98,120.99,120.87,120.96,20544.0,120.1729,120.1828,120.0636,120.153,20544.0
2024-12-18 10:50:00,120.97,121.07,120.9,121.06,25771.0,120.163,120.2623,120.0934,120.2524,25771.0
2024-12-18 10:55:00,121.06,121.24,121.06,121.15,13807.0,120.2524,120.4312,120.2524,120.3418,13807.0
2024-12-18 11:00:00,121.17,121.19,120.96,120.98,11341.0,120.3616,120.3815,120.153,120.1729,11341.0
2024-12-18 11:05:00,120.97,121.02,120.84,120.86,20734.0,120.163,120.2126,120.0338,120.0537,20734.0
2024-12-18 11:10:00,120.86,120.87,120.77,120.8,14878.0,120.0537,120.0636,119.9643,119.9941,14878.0
2024-12-18 11:15:00,120.81,120.84,120.76,120.79,49432.0,120.004,120.0338,119.9544,119.9842,49432.0
2024-12-18 11:20:00,120.8,120.96,120.79,120.96,25723.0,119.9941,120.153,119.9842,120.153,25723.0
2024-12-18 11:25:00,120.97,121.2,120.95,121.11,29423.0,120.163,120.3914,120.1431,120.302,29423.0
2024-12-18 11:30:00,121.13,121.13,121.04,121.07,22673.0,120.3219,120.3219,120.2325,120.2623,22673.0
2024-12-18 11:35:00,121.06,121.07,120.97,121.02,18977.0,120.2524,120.2623,120.163,120.2126,18977.0
2024-12-18 11:40:00,121.0,121.02,120.88,120.88,41763.0,120.1928,120.2126,120.0736,120.0736,41763.0
2024-12-18 11:45:00,120.88,120.91,120.85,120.87,36875.0,120.0736,120.1034,120.0438,120.0636,36875.0
2024-12-18 11:50:00,120.87,120.88,120.8,120.82,12140.0,120.0636,120.0736,119.9941,120.014,12140.0
2024-12-18 11:55:00,120.81,120.85,120.76,120.84,15310.0,120.004,120.0438,119.9544,120.0338,15310.0
2024-12-18 12:00:00,120.85,120.86,120.76,120.8,28756.0,120.0438,120.0537,119.9544,119.9941,28756.0
2024-12-18 12:05:00,120.79,120.8,120.69,120.7,22519.0,119.9842,119.9941,119.8848,119.8948,22519.0
2024-12-18 12:10:00,120.7,120.79,120.66,120.76,18258.0,119.8948,119.9842,119.855,119.9544,18258.0
2024-12-18 12:15:00,120.78,120.9,120.78,120.89,17216.0,119.9742,120.0934,119.9742,120.0835,17216.0
2024-12-18 12:20:00,120.89,120.96,120.85,120.93,20292.0,120.0835,120.153,120.0438,120.1232,20292.0
2024-12-18 12:25:00,120.93,120.96,120.86,120.89,11935.0,120.1232,120.153,120.0537,120.0835,11935.0
2024-12-18 12:30:00,120.86,120.94,120.83,120.94,26411.0,120.0537,120.1332,120.0239,120.1332,26411.0
2024-12-18 12:35:00,120.94,120.97,120.89,120.89,17273.0,120.1332,120.163,120.0835,120.0835,17273.0
2024-12-18 12:40:00,120.9,120.97,120.89,120.9,8450.0,120.0934,120.163,120.0835,120.0934,8450.0
2024-12-18 12:45:00,120.89,120.9,120.83,120.87,39449.0,120.0835,120.0934,120.0239,120.0636,39449.0
2024-12-18 12:50:00,120.88,120.91,120.83,120.9,11220.0,120.0736,120.1034,120.0239,120.0934,11220.0
2024-12-18 12:55:00,120.91,120.95,120.87,120.89,19175.0,120.1034,120.1431,120.0636,120.0835,19175.0
2024-12-18 13:00:00,120.89,120.94,120.88,120.91,26842.0,120.0835,120.1332,120.0736,120.1034,26842.0
2024-12-18 13:05:00,120.92,120.94,120.85,120.93,9862.0,120.1133,120.1332,120.0438,120.1232,9862.0
2024-12-18 13:10:00,120.92,120.96,120.89,120.94,13931.0,120.1133,120.153,120.0835,120.1332,13931.0
2024-12-18 13:15:00,120.94,121.01,120.92,120.97,14666.0,120.1332,120.2027,120.1133,120.163,14666.0
2024-12-18 13:20:00,120.96,121.01,120.95,120.99,9931.0,120.153,120.2027,120.1431,120.1828,9931.0
2024-12-18 13:25:00,121.0,121.06,120.97,121.01,11841.0,120.1928,120.2524,120.163,120.2027,11841.0
2024-12-18 13:30:00,121.02,121.12,120.98,121.11,16913.0,120.2126,120.312,120.1729,120.302,16913.0
2024-12-18 13:35:00,121.14,121.18,121.12,121.15,12931.0,120.3318,120.3716,120.312,120.3418,12931.0
2024-12-18 13:40:00,121.15,121.16,121.08,121.15,12317.0,120.3418,120.3517,120.2722,120.3418,12317.0
2024-12-18 13:45:00,121.14,121.24,121.13,121.19,9557.0,120.3318,120.4312,120.3219,120.3815,9557.0
2024-12-18 13:50:00,121.19,121.29,121.19,121.28,15754.0,120.3815,120.4808,120.3815,120.4709,15754.0
2024-12-18 13:55:00,121.28,121.41,121.25,121.38,20536.0,120.4709,120.6,120.4411,120.5702,20536.0
2024-12-18 14:00:00,121.35,121.39,120.6,120.6,63854.0,120.5404,120.5802,119.7954,119.7954,63854.0
2024-12-18 14:05:00,120.6,120.61,119.66,119.72,60236.0,119.7954,119.8054,118.8617,118.9213,60236.0
2024-12-18 14:10:00,119.79,119.85,119.45,119.46,43182.0,118.9908,119.0504,118.6531,118.663,43182.0
2024-12-18 14:15:00,119.5,119.62,119.23,119.37,82437.0,118.7028,118.822,118.4346,118.5737,82437.0
2024-12-18 14:20:00,119.4,119.49,119.2,119.37,60778.0,118.6035,118.6928,118.4048,118.5737,60778.0
2024-12-18 14:25:00,119.35,119.43,118.85,118.9,66572.0,118.5538,118.6333,118.0571,118.1068,66572.0
2024-12-18 14:30:00,118.91,119.49,118.84,119.19,57942.0,118.1167,118.6928,118.0472,118.3949,57942.0
2024-12-18 14:35:00,119.19,119.31,118.65,118.66,43355.0,118.3949,118.5141,117.8585,117.8684,43355.0
2024-12-18 14:40:00,118.63,118.96,118.26,118.36,96957.0,117.8386,118.1664,117.4711,117.5704,96957.0
2024-12-18 14:45:00,118.35,118.41,117.88,118.25,108543.0,117.5605,117.6201,117.0936,117.4611,108543.0
2024-12-18 14:50:00,118.26,118.33,117.95,117.95,52136.0,117.4711,117.5406,117.1631,117.1631,52136.0
2024-12-18 14:55:00,117.93,117.94,117.31,117.43,50629.0,117.1433,117.1532,116.5274,116.6466,50629.0
2024-12-18 15:00:00,117.45,117.66,117.12,117.14,62793.0,116.6665,116.8751,116.3387,116.3585,62793.0
2024-12-18 15:05:00,117.11,117.63,117.11,117.48,475507.0,116.3287,116.8453,116.3287,116.6963,475507.0
2024-12-18 15:10:00,117.48,117.48,116.99,117.19,119875.0,116.6963,116.6963,116.2095,116.4082,119875.0
2024-12-18 15:15:00,117.18,117.29,117.0,117.06,108892.0,116.3983,116.5075,116.2195,116.2791,108892.0
2024-12-18 15:20:00,117.08,117.6,117.03,117.36,90240.0,116.2989,116.8155,116.2493,116.5771,90240.0
2024-12-18 15:25:00,117.34,117.34,116.58,116.68,100142.0,116.5572,116.5572,115.8023,115.9016,100142.0
2024-12-18 15:30:00,116.69,116.84,116.51,116.71,90364.0,115.9115,116.0605,115.7327,115.9314,90364.0
2024-12-18 15:35:00,116.69,116.69,115.88,115.92,89468.0,115.9115,115.9115,115.1069,115.1467,89468.0
2024-12-18 15:40:00,115.91,115.92,114.9,114.92,280229.0,115.1367,115.1467,114.1335,114.1533,280229.0
2024-12-18 15:45:00,114.91,115.89,114.79,115.87,213958.0,114.1434,115.1169,114.0242,115.097,213958.0
2024-12-18 15:50:00,115.87,116.13,115.67,116.02,267174.0,115.097,115.3553,114.8983,115.246,267174.0
2024-12-18 15:55:00,115.99,115.99,115.47,115.5,323458.0,115.2162,115.2162,114.6997,114.7295,323458.0
2024-12-19 09:30:00,116.4,117.29,116.4,117.27,267177.0,115.6235,116.5075,115.6235,116.4877,267177.0
2024-12-19 09:35:00,117.28,117.37,116.85,116.92,248141.0,116.4976,116.587,116.0705,116.14,248141.0
2024-12-19 09:40:00,116.92,117.19,116.8,116.84,163356.0,116.14,116.4082,116.0208,116.0605,163356.0
2024-12-19 09:45:00,116.84,116.93,116.42,116.42,160075.0,116.0605,116.1499,115.6433,115.6433,160075.0
2024-12-19 09:50:00,116.45,116.56,116.27,116.29,47430.0,115.6731,115.7824,115.4943,115.5142,47430.0
2024-12-19 09:55:00,116.31,116.44,116.22,116.36,56485.0,115.5341,115.6632,115.4447,115.5837,56485.0
2024-12-19 10:00:00,116.41,116.42,115.86,115.9,79114.0,115.6334,115.6433,115.0871,115.1268,79114.0
2024-12-19 10:05:00,115.92,115.98,115.73,115.86,38007.0,115.1467,115.2063,114.9579,115.0871,38007.0
2024-12-19 10:10:00,115.87,116.24,115.78,115.99,150072.0,115.097,115.4645,115.0076,115.2162,150072.0
2024-12-19 10:15:00,115.97,115.99,115.79,115.87,30051.0,115.1963,115.2162,115.0175,115.097,30051.0
2024-12-19 10:20:00,115.8,115.86,115.38,115.48,36447.0,115.0275,115.0871,114.6103,114.7096,36447.0
2024-12-19 10:25:00,115.49,115.66,115.21,115.23,30615.0,114.7195,114.8884,114.4414,114.4613,30615.0
2024-12-19 10:30:00,115.22,115.43,115.12,115.17,86873.0,114.4513,114.6599,114.352,114.4017,86873.0
2024-12-19 10:35:00,115.18,115.42,115.11,115.27,78884.0,114.4116,114.65,114.3421,114.501,78884.0
2024-12-19 10:40:00,115.27,115.74,115.19,115.68,207780.0,114.501,114.9679,114.4215,114.9083,207780.0
2024-12-19 10:45:00,115.68,115.7,115.34,115.7,50417.0,114.9083,114.9281,114.5705,114.9281,50417.0
2024-12-19 10:50:00,115.71,115.75,115.48,115.52,44953.0,114.9381,114.9778,114.7096,114.7493,44953.0
2024-12-19 10:55:00,115.54,115.67,115.39,115.56,43086.0,114.7692,114.8983,114.6202,114.7891,43086.0
2024-12-19 11:00:00,115.55,115.59,115.19,115.19,47055.0,114.7791,114.8189,114.4215,114.4215,47055.0
2024-12-19 11:05:00,115.18,115.26,115.13,115.17,33874.0,114.4116,114.4911,114.3619,114.4017,33874.0
2024-12-19 11:10:00,115.19,115.25,115.05,115.14,38724.0,114.4215,114.4811,114.2825,114.3719,38724.0
2024-12-19 11:15:00,115.15,115.52,115.15,115.45,26947.0,114.3818,114.7493,114.3818,114.6798,26947.0
2024-12-19 11:20:00,115.42,115.79,115.4,115.75,46880.0,114.65,115.0175,114.6301,114.9778,46880.0
2024-12-19 11:25:00,115.76,115.98,115.76,115.93,36937.0,114.9877,115.2063,114.9877,115.1566,36937.0
2024-12-19 11:30:00,115.92,116.15,115.85,115.98,61803.0,115.1467,115.3751,115.0771,115.2063,61803.0
2024-12-19 11:35:00,115.95,116.15,115.74,115.93,56155.0,115.1765,115.3751,114.9679,115.1566,56155.0
2024-12-19 11:40:00,115.9,115.93,115.74,115.88,46486.0,115.1268,115.1566,114.9679,115.1069,46486.0
2024-12-19 11:45:00,115.85,116.08,115.82,116.01,34182.0,115.0771,115.3056,115.0473,115.2361,34182.0
2024-12-19 11:50:00,115.98,115.99,115.7,115.72,30527.0,115.2063,115.2162,114.9281,114.948,30527.0
2024-12-19 11:55:00,115.74,115.87,115.71,115.86,94200.0,114.9679,115.097,114.9381,115.0871,94200.0
2024-12-19 12:00:00,115.84,115.88,115.72,115.77,22830.0,115.0672,115.1069,114.948,114.9977,22830.0
2024-12-19 12:05:00,115.77,115.77,115.64,115.67,20845.0,114.9977,114.9977,114.8685,114.8983,20845.0
2024-12-19 12:10:00,115.68,115.69,115.55,115.59,37969.0,114.9083,114.9182,114.7791,114.8189,37969.0
2024-12-19 12:15:00,115.6,115.61,115.44,115.56,24396.0,114.8288,114.8387,114.6699,114.7891,24396.0
2024-12-19 12:20:00,115.55,115.55,115.35,115.49,36333.0,114.7791,114.7791,114.5805,114.7195,36333.0
2024-12-19 12:25:00,115.48,115.54,115.32,115.33,33172.0,114.7096,114.7692,114.5507,114.5606,33172.0
2024-12-19 12:30:00,115.36,115.39,115.14,115.26,27354.0,114.5904,114.6202,114.3719,114.4911,27354.0
2024-12-19 12:35:00,115.26,115.27,115.17,115.26,28165.0,114.4911,114.501,114.4017,114.4911,28165.0
2024-12-19 12:40:00,115.25,115.29,115.12,115.12,38432.0,114.4811,114.5209,114.352,114.352,38432.0
2024-12-19 12:45:00,115.11,115.25,115.11,115.12,21553.0,114.3421,114.4811,114.3421,114.352,21553.0
2024-12-19 12:50:00,115.12,115.13,115.01,115.05,18012.0,114.352,114.3619,114.2427,114.2825,18012.0
2024-12-19 12:55:00,115.07,115.24,115.07,115.12,81258.0,114.3023,114.4712,114.3023,114.352,81258.0
2024-12-19 13:00:00,115.11,115.12,114.83,114.87,20785.0,114.3421,114.352,114.0639,114.1037,20785.0
2024-12-19 13:05:00,114.87,115.08,114.85,115.06,27061.0,114.1037,114.3123,114.0838,114.2924,27061.0
2024-12-19 13:10:00,115.05,115.21,115.02,115.2,39745.0,114.2825,114.4414,114.2527,114.4315,39745.0
2024-12-19 13:15:00,115.21,115.27,115.1,115.23,30226.0,114.4414,114.501,114.3321,114.4613,30226.0
2024-12-19 13:20:00,115.21,115.28,115.08,115.25,25339.0,114.4414,114.5109,114.3123,114.4811,25339.0
2024-12-19 13:25:00,115.26,115.44,115.24,115.43,37049.0,114.4911,114.6699,114.4712,114.6599,37049.0
2024-12-19 13:30:00,115.4,115.48,115.34,115.45,23763.0,114.6301,114.7096,114.5705,114.6798,23763.0
2024-12-19 13:35:00,115.44,115.53,115.41,115.51,46194.0,114.6699,114.7593,114.6401,114.7394,46194.0
2024-12-19 13:40:00,115.5,115.66,115.5,115.58,79762.0,114.7295,114.8884,114.7295,114.8089,79762.0
2024-12-19 13:45:00,115.57,115.64,115.53,115.62,101560.0,114.799,114.8685,114.7593,114.8487,101560.0
2024-12-19 13:50:00,115.6,115.67,115.54,115.55,50499.0,114.8288,114.8983,114.7692,114.7791,50499.0
2024-12-19 13:55:00,115.55,115.9,115.53,115.9,59140.0,114.7791,115.1268,114.7593,115.1268,59140.0
2024-12-19 14:00:00,115.88,115.93,115.72,115.8,119983.0,115.1069,115.1566,114.948,115.0275,119983.0
2024-12-19 14:05:00,115.8,115.8,115.64,115.71,23594.0,115.0275,115.0275,114.8685,114.9381,23594.0
2024-12-19 14:10:00,115.69,115.7,115.54,115.54,17461.0,114.9182,114.9281,114.7692,114.7692,17461.0
2024-12-19 14:15:00,115.53,115.63,115.48,115.63,46834.0,114.7593,114.8586,114.7096,114.8586,46834.0
2024-12-19 14:20:00,115.63,115.71,115.49,115.7,37875.0,114.8586,114.9381,114.7195,114.9281,37875.0
2024-12-19 14:25:00,115.69,115.7,115.53,115.56,37676.0,114.9182,114.9281,114.7593,114.7891,37676.0
2024-12-19 14:30:00,115.58,115.6,115.47,115.52,18534.0,114.8089,114.8288,114.6997,114.7493,18534.0
2024-12-19 14:35:00,115.52,115.6,115.52,115.54,22833.0,114.7493,114.8288,114.7493,114.7692,22833.0
2024-12-19 14:40:00,115.55,115.6,115.47,115.51,38468.0,114.7791,114.8288,114.6997,114.7394,38468.0
2024-12-19 14:45:00,115.52,115.53,115.4,115.43,31697.0,114.7493,114.7593,114.6301,114.6599,31697.0
2024-12-19 14:50:00,115.45,115.6,115.45,115.51,30063.0,114.6798,114.8288,114.6798,114.7394,30063.0
2024-12-19 14:55:00,115.51,115.53,115.29,115.31,78043.0,114.7394,114.7593,114.5209,114.5407,78043.0
2024-12-19 15:00:00,115.31,115.42,115.25,115.36,32917.0,114.5407,114.65,114.4811,114.5904,32917.0
2024-12-19 15:05:00,115.35,115.4,115.31,115.39,24581.0,114.5805,114.6301,114.5407,114.6202,24581.0
2024-12-19 15:10:00,115.39,115.46,115.23,115.44,29737.0,114.6202,114.6897,114.4613,114.6699,29737.0
2024-12-19 15:15:00,115.48,115.63,115.43,115.6,47438.0,114.7096,114.8586,114.6599,114.8288,47438.0
2024-12-19 15:20:00,115.59,115.82,115.5,115.82,52278.0,114.8189,115.0473,114.7295,115.0473,52278.0
2024-12-19 15:25:00,115.79,115.79,115.55,115.61,60304.0,115.0175,115.0175,114.7791,114.8387,60304.0
2024-12-19 15:30:00,115.61,115.7,115.38,115.4,67765.0,114.8387,114.9281,114.6103,114.6301,67765.0
2024-12-19 15:35:00,115.4,115.63,115.17,115.6,64826.0,114.6301,114.8586,114.4017,114.8288,64826.0
2024-12-19 15:40:00,115.58,115.71,115.54,115.65,27301.0,114.8089,114.9381,114.7692,114.8785,27301.0
2024-12-19 15:45:00,115.63,115.66,115.4,115.41,38154.0,114.8586,114.8884,114.6301,114.6401,38154.0
2024-12-19 15:50:00,115.4,115.4,115.0,115.11,56343.0,114.6301,114.6301,114.2328,114.3421,56343.0
2024-12-19 15:55:00,115.11,115.25,115.06,115.07,105921.0,114.3421,114.4811,114.2924,114.3023,105921.0
2024-12-20 09:30:00,114.62,115.23,114.13,115.1,233439.0,113.8553,114.4613,113.3686,114.3321,233439.0
2024-12-20 09:35:00,115.12,115.87,115.07,115.84,101112.0,114.352,115.097,114.3023,115.0672,101112.0
2024-12-20 09:40:00,115.85,115.85,115.52,115.72,38299.0,115.0771,115.0771,114.7493,114.948,38299.0
2024-12-20 09:45:00,115.73,115.76,115.12,115.32,26910.0,114.9579,114.9877,114.352,114.5507,26910.0
2024-12-20 09:50:00,115.33,115.71,115.09,115.7,58174.0,114.5606,114.9381,114.3222,114.9281,58174.0
2024-12-20 09:55:00,115.71,115.77,115.48,115.48,102402.0,114.9381,114.9977,114.7096,114.7096,102402.0
2024-12-20 10:00:00,115.56,115.85,115.45,115.58,64511.0,114.7891,115.0771,114.6798,114.8089,64511.0
2024-12-20 10:05:00,115.58,115.84,115.33,115.4,41998.0,114.8089,115.0672,114.5606,114.6301,41998.0
2024-12-20 10:10:00,115.32,115.62,115.21,115.56,45363.0,114.5507,114.8487,114.4414,114.7891,45363.0
2024-12-20 10:15:00,115.53,115.65,115.35,115.65,34700.0,114.7593,114.8785,114.5805,114.8785,34700.0
2024-12-20 10:20:00,115.64,115.68,115.44,115.52,38096.0,114.8685,114.9083,114.6699,114.7493,38096.0
2024-12-20 10:25:00,115.5,115.84,115.44,115.81,301205.0,114.7295,115.0672,114.6699,115.0374,301205.0
2024-12-20 10:30:00,115.81,116.36,115.8,116.15,47330.0,115.0374,115.5837,115.0275,115.3751,47330.0
2024-12-20 10:35:00,116.14,116.27,116.06,116.2,103294.0,115.3652,115.4943,115.2857,115.4248,103294.0
2024-12-20 10:40:00,116.21,116.45,116.16,116.35,33695.0,115.4347,115.6731,115.3851,115.5738,33695.0
2024-12-20 10:45:00,116.35,116.41,116.2,116.24,23978.0,115.5738,115.6334,115.4248,115.4645,23978.0
2024-12-20 10:50:00,116.22,116.52,116.22,116.49,76804.0,115.4447,115.7427,115.4447,115.7129,76804.0
2024-12-20 10:55:00,116.5,116.53,116.22,116.24,37761.0,115.7228,115.7526,115.4447,115.4645,37761.0
2024-12-20 11:00:00,116.24,116.56,116.22,116.54,75764.0,115.4645,115.7824,115.4447,115.7625,75764.0
2024-12-20 11:05:00,116.54,116.66,116.45,116.47,88877.0,115.7625,115.8817,115.6731,115.693,88877.0
2024-12-20 11:10:00,116.48,116.66,116.42,116.55,17090.0,115.7029,115.8817,115.6433,115.7725,17090.0
2024-12-20 11:15:00,116.58,116.73,116.5,116.61,87361.0,115.8023,115.9513,115.7228,115.8321,87361.0
2024-12-20 11:20:00,116.61,116.61,116.46,116.57,30875.0,115.8321,115.8321,115.6831,115.7923,30875.0
2024-12-20 11:25:00,116.54,116.59,116.35,116.42,38123.0,115.7625,115.8122,115.5738,115.6433,38123.0
2024-12-20 11:30:00,116.42,116.64,116.35,116.59,38637.0,115.6433,115.8619,115.5738,115.8122,38637.0
2024-12-20 11:35:00,116.58,116.88,116.57,116.87,58194.0,115.8023,116.1003,115.7923,116.0903,58194.0
2024-12-20 11:40:00,116.87,117.07,116.8,117.06,41226.0,116.0903,116.289,116.0208,116.2791,41226.0
2024-12-20 11:45:00,117.07,117.18,116.96,117.05,24834.0,116.289,116.3983,116.1797,116.2691,24834.0
2024-12-20 11:50:00,117.05,117.14,116.87,116.96,49055.0,116.2691,116.3585,116.0903,116.1797,49055.0
2024-12-20 11:55:00,116.97,117.07,116.93,117.0,53546.0,116.1897,116.289,116.1499,116.2195,53546.0
2024-12-20 12:00:00,117.0,117.01,116.84,116.86,23649.0,116.2195,116.2294,116.0605,116.0804,23649.0
2024-12-20 12:05:00,116.91,116.91,116.75,116.8,15780.0,116.1301,116.1301,115.9711,116.0208,15780.0
2024-12-20 12:10:00,116.83,116.86,116.7,116.82,48781.0,116.0506,116.0804,115.9215,116.0407,48781.0
2024-12-20 12:15:00,116.81,116.91,116.78,116.81,26243.0,116.0307,116.1301,116.0009,116.0307,26243.0
2024-12-20 12:20:00,116.82,116.84,116.68,116.72,40817.0,116.0407,116.0605,115.9016,115.9413,40817.0
2024-12-20 12:25:00,116.71,116.9,116.68,116.88,31329.0,115.9314,116.1201,115.9016,116.1003,31329.0
2024-12-20 12:30:00,116.87,116.88,116.51,116.6,18104.0,116.0903,116.1003,115.7327,115.8221,18104.0
2024-12-20 12:35:00,116.64,116.92,116.59,116.91,29830.0,115.8619,116.14,115.8122,116.1301,29830.0
2024-12-20 12:40:00,116.93,116.93,116.78,116.82,18123.0,116.1499,116.1499,116.0009,116.0407,18123.0
2024-12-20 12:45:00,116.84,116.91,116.77,116.91,26197.0,116.0605,116.1301,115.991,116.1301,26197.0
2024-12-20 12:50:00,116.91,116.91,116.78,116.89,31818.0,116.1301,116.1301,116.0009,116.1102,31818.0
2024-12-20 12:55:00,116.89,116.94,116.71,116.73,29817.0,116.1102,116.1599,115.9314,115.9513,29817.0
2024-12-20 13:00:00,116.72,116.74,116.6,116.63,33438.0,115.9413,115.9612,115.8221,115.8519,33438.0
2024-12-20 13:05:00,116.62,116.74,116.54,116.67,21037.0,115.842,115.9612,115.7625,115.8917,21037.0
2024-12-20 13:10:00,116.67,116.68,116.58,116.61,21726.0,115.8917,115.9016,115.8023,115.8321,21726.0
2024-12-20 13:15:00,116.63,116.64,116.32,116.46,41272.0,115.8519,115.8619,115.544,115.6831,41272.0
2024-12-20 13:20:00,116.45,116.46,116.28,116.34,18452.0,115.6731,115.6831,115.5043,115.5639,18452.0
2024-12-20 13:25:00,116.34,116.35,116.09,116.12,24766.0,115.5639,115.5738,115.3155,115.3453,24766.0
2024-12-20 13:30:00,116.11,116.38,116.11,116.25,28574.0,115.3354,115.6036,115.3354,115.4745,28574.0
2024-12-20 13:35:00,116.26,116.41,116.26,116.29,13176.0,115.4844,115.6334,115.4844,115.5142,13176.0
2024-12-20 13:40:00,116.29,116.33,116.17,116.29,29491.0,115.5142,115.5539,115.395,115.5142,29491.0
2024-12-20 13:45:00,116.28,116.3,116.11,116.12,16440.0,115.5043,115.5241,115.3354,115.3453,16440.0
2024-12-20 13:50:00,116.13,116.41,116.08,116.4,18015.0,115.3553,115.6334,115.3056,115.6235,18015.0
2024-12-20 13:55:00,116.42,116.47,116.22,116.26,23827.0,115.6433,115.693,115.4447,115.4844,23827.0
2024-12-20 14:00:00,116.26,116.33,116.16,116.18,23127.0,115.4844,115.5539,115.3851,115.4049,23127.0
2024-12-20 14:05:00,116.17,116.3,116.07,116.2,12254.0,115.395,115.5241,115.2957,115.4248,12254.0
2024-12-20 14:10:00,116.21,116.3,116.16,116.23,12936.0,115.4347,115.5241,115.3851,115.4546,12936.0
2024-12-20 14:15:00,116.23,116.33,116.2,116.23,19805.0,115.4546,115.5539,115.4248,115.4546,19805.0
2024-12-20 14:20:00,116.23,116.31,116.17,116.28,17422.0,115.4546,115.5341,115.395,115.5043,17422.0
2024-12-20 14:25:00,116.28,116.45,116.25,116.42,16052.0,115.5043,115.6731,115.4745,115.6433,16052.0
2024-12-20 14:30:00,116.41,116.64,116.4,116.64,48254.0,115.6334,115.8619,115.6235,115.8619,48254.0
2024-12-20 14:35:00,116.62,116.7,116.6,116.64,31006.0,115.842,115.9215,115.8221,115.8619,31006.0
2024-12-20 14:40:00,116.65,116.74,116.6,116.71,29525.0,115.8718,115.9612,115.8221,115.9314,29525.0
2024-12-20 14:45:00,116.72,116.76,116.56,116.58,25000.0,115.9413,115.9811,115.7824,115.8023,25000.0
2024-12-20 14:50:00,116.57,116.66,116.47,116.52,37844.0,115.7923,115.8817,115.693,115.7427,37844.0
2024-12-20 14:55:00,116.5,116.53,116.36,116.42,34500.0,115.7228,115.7526,115.5837,115.6433,34500.0
2024-12-20 15:00:00,116.43,116.48,116.32,116.34,28582.0,115.6533,115.7029,115.544,115.5639,28582.0
2024-12-20 15:05:00,116.34,116.4,116.26,116.29,27421.0,115.5639,115.6235,115.4844,115.5142,27421.0
2024-12-20 15:10:00,116.29,116.34,116.2,116.22,40892.0,115.5142,115.5639,115.4248,115.4447,40892.0
2024-12-20 15:15:00,116.21,116.21,116.07,116.09,23847.0,115.4347,115.4347,115.2957,115.3155,23847.0
2024-12-20 15:20:00,116.09,116.1,115.88,116.02,52373.0,115.3155,115.3255,115.1069,115.246,52373.0
2024-12-20 15:25:00,115.98,116.13,115.97,116.08,38715.0,115.2063,115.3553,115.1963,115.3056,38715.0
2024-12-20 15:30:00,116.09,116.14,115.64,115.76,71167.0,115.3155,115.3652,114.8685,114.9877,71167.0
2024-12-20 15:35:00,115.79,116.21,115.78,116.07,39229.0,115.0175,115.4347,115.0076,115.2957,39229.0
2024-12-20 15:40:00,116.06,116.14,115.91,115.98,43458.0,115.2857,115.3652,115.1367,115.2063,43458.0
2024-12-20 15:45:00,115.98,116.09,115.89,115.9,53161.0,115.2063,115.3155,115.1169,115.1268,53161.0
2024-12-20 15:50:00,115.88,115.92,115.6,115.73,190325.0,115.1069,115.1467,114.8288,114.9579,190325.0
2024-12-20 15:55:00,115.73,115.94,115.66,115.84,318638.0,114.9579,115.1665,114.8884,115.0672,318638.0
2024-12-23 09:30:00,115.56,115.94,115.42,115.49,126062.0,114.7891,115.1665,114.65,114.7195,126062.0
2024-12-23 09:35:00,115.46,115.7,115.29,115.31,268635.0,114.6897,114.9281,114.5209,114.5407,268635.0
2024-12-23 09:40:00,115.35,115.72,115.24,115.39,175942.0,114.5805,114.948,114.4712,114.6202,175942.0
2024-12-23 09:45:00,115.38,115.53,115.25,115.31,18901.0,114.6103,114.7593,114.4811,114.5407,18901.0
2024-12-23 09:50:00,115.24,115.42,115.19,115.29,21286.0,114.4712,114.65,114.4215,114.5209,21286.0
2024-12-23 09:55:00,115.3,115.46,115.23,115.34,14348.0,114.5308,114.6897,114.4613,114.5705,14348.0
2024-12-23 10:00:00,115.34,115.46,115.11,115.28,37077.0,114.5705,114.6897,114.3421,114.5109,37077.0
2024-12-23 10:05:00,115.25,115.29,114.87,114.88,33245.0,114.4811,114.5209,114.1037,114.1136,33245.0
2024-12-23 10:10:00,114.88,114.91,114.71,114.79,26039.0,114.1136,114.1434,113.9447,114.0242,26039.0
2024-12-23 10:15:00,114.8,114.97,114.73,114.82,76030.0,114.0341,114.203,113.9646,114.054,76030.0
2024-12-23 10:20:00,114.82,115.3,114.64,114.85,46738.0,114.054,114.5308,113.8752,114.0838,46738.0
2024-12-23 10:25:00,114.84,115.17,114.82,115.14,17695.0,114.0739,114.4017,114.054,114.3719,17695.0
2024-12-23 10:30:00,115.14,115.27,115.04,115.27,23460.0,114.3719,114.501,114.2725,114.501,23460.0
2024-12-23 10:35:00,115.27,115.35,115.13,115.21,88069.0,114.501,114.5805,114.3619,114.4414,88069.0
2024-12-23 10:40:00,115.19,115.23,114.99,115.0,22273.0,114.4215,114.4613,114.2229,114.2328,22273.0
2024-12-23 10:45:00,114.99,115.07,114.76,114.84,18933.0,114.2229,114.3023,113.9944,114.0739,18933.0
2024-12-23 10:50:00,114.86,114.86,114.68,114.7,19581.0,114.0937,114.0937,113.9149,113.9348,19581.0
2024-12-23 10:55:00,114.75,114.99,114.73,114.89,27923.0,113.9845,114.2229,113.9646,114.1235,27923.0
2024-12-23 11:00:00,114.91,115.21,114.87,115.18,19333.0,114.1434,114.4414,114.1037,114.4116,19333.0
2024-12-23 11:05:00,115.17,115.19,114.96,114.99,19987.0,114.4017,114.4215,114.1931,114.2229,19987.0
2024-12-23 11:10:00,115.0,115.15,115.0,115.15,17901.0,114.2328,114.3818,114.2328,114.3818,17901.0
2024-12-23 11:15:00,115.15,115.17,115.0,115.07,22293.0,114.3818,114.4017,114.2328,114.3023,22293.0
2024-12-23 11:20:00,115.06,115.13,114.98,115.09,38406.0,114.2924,114.3619,114.2129,114.3222,38406.0
2024-12-23 11:25:00,115.1,115.18,115.1,115.14,17961.0,114.3321,114.4116,114.3321,114.3719,17961.0
2024-12-23 11:30:00,115.15,115.17,115.03,115.17,15034.0,114.3818,114.4017,114.2626,114.4017,15034.0
2024-12-23 11:35:00,115.15,115.27,115.13,115.22,16398.0,114.3818,114.501,114.3619,114.4513,16398.0
2024-12-23 11:40:00,115.21,115.38,115.2,115.34,16357.0,114.4414,114.6103,114.4315,114.5705,16357.0
2024-12-23 11:45:00,115.35,115.44,115.3,115.41,37864.0,114.5805,114.6699,114.5308,114.6401,37864.0
2024-12-23 11:50:00,115.4,115.47,115.4,115.43,13867.0,114.6301,114.6997,114.6301,114.6599,13867.0
2024-12-23 11:55:00,115.45,115.59,115.4,115.59,9448.0,114.6798,114.8189,114.6301,114.8189,9448.0
2024-12-23 12:00:00,115.6,115.69,115.57,115.63,21349.0,114.8288,114.9182,114.799,114.8586,21349.0
2024-12-23 12:05:00,115.59,115.61,115.48,115.58,15896.0,114.8189,114.8387,114.7096,114.8089,15896.0
2024-12-23 12:10:00,115.56,115.65,115.54,115.55,17682.0,114.7891,114.8785,114.7692,114.7791,17682.0
2024-12-23 12:15:00,115.56,115.56,115.39,115.48,16797.0,114.7891,114.7891,114.6202,114.7096,16797.0
2024-12-23 12:20:00,115.47,115.55,115.43,115.46,14333.0,114.6997,114.7791,114.6599,114.6897,14333.0
2024-12-23 12:25:00,115.49,115.57,115.44,115.49,14124.0,114.7195,114.799,114.6699,114.7195,14124.0
2024-12-23 12:30:00,115.48,115.49,115.33,115.45,18482.0,114.7096,114.7195,114.5606,114.6798,18482.0
2024-12-23 12:35:00,115.44,115.45,115.31,115.44,17488.0,114.6699,114.6798,114.5407,114.6699,17488.0
2024-12-23 12:40:00,115.45,115.45,115.31,115.38,28170.0,114.6798,114.6798,114.5407,114.6103,28170.0
2024-12-23 12:45:00,115.4,115.49,115.37,115.47,22074.0,114.6301,114.7195,114.6003,114.6997,22074.0
2024-12-23 12:50:00,115.47,115.47,115.37,115.39,21025.0,114.6997,114.6997,114.6003,114.6202,21025.0
2024-12-23 12:55:00,115.37,115.49,115.37,115.39,19241.0,114.6003,114.7195,114.6003,114.6202,19241.0
2024-12-23 13:00:00,115.39,115.47,115.33,115.43,12578.0,114.6202,114.6997,114.5606,114.6599,12578.0
2024-12-23 13:05:00,115.43,115.51,115.39,115.45,11876.0,114.6599,114.7394,114.6202,114.6798,11876.0
2024-12-23 13:10:00,115.44,115.52,115.39,115.4,37644.0,114.6699,114.7493,114.6202,114.6301,37644.0
2024-12-23 13:15:00,115.41,115.46,115.31,115.39,17587.0,114.6401,114.6897,114.5407,114.6202,17587.0
2024-12-23 13:20:00,115.39,115.39,115.22,115.24,17023.0,114.6202,114.6202,114.4513,114.4712,17023.0
2024-12-23 13:25:00,115.26,115.39,115.26,115.32,14659.0,114.4911,114.6202,114.4911,114.5507,14659.0
2024-12-23 13:30:00,115.3,115.35,115.25,115.28,16666.0,114.5308,114.5805,114.4811,114.5109,16666.0
2024-12-23 13:35:00,115.28,115.38,115.26,115.37,49746.0,114.5109,114.6103,114.4911,114.6003,49746.0
2024-12-23 13:40:00,115.38,115.38,115.2,115.25,20968.0,114.6103,114.6103,114.4315,114.4811,20968.0
2024-12-23 13:45:00,115.24,115.32,115.18,115.3,25172.0,114.4712,114.5507,114.4116,114.5308,25172.0
2024-12-23 13:50:00,115.3,115.42,115.29,115.4,34788.0,114.5308,114.65,114.5209,114.6301,34788.0
2024-12-23 13:55:00,115.39,115.46,115.35,115.36,13994.0,114.6202,114.6897,114.5805,114.5904,13994.0
2024-12-23 14:00:00,115.35,115.4,115.28,115.3,21241.0,114.5805,114.6301,114.5109,114.5308,21241.0
2024-12-23 14:05:00,115.33,115.37,115.31,115.37,15488.0,114.5606,114.6003,114.5407,114.6003,15488.0
2024-12-23 14:10:00,115.38,115.41,115.32,115.4,35953.0,114.6103,114.6401,114.5507,114.6301,35953.0
2024-12-23 14:15:00,115.4,115.46,115.4,115.45,22541.0,114.6301,114.6897,114.6301,114.6798,22541.0
2024-12-23 14:20:00,115.46,115.47,115.37,115.38,39176.0,114.6897,114.6997,114.6003,114.6103,39176.0
2024-12-23 14:25:00,115.38,115.41,115.33,115.36,43702.0,114.6103,114.6401,114.5606,114.5904,43702.0
2024-12-23 14:30:00,115.39,115.43,115.37,115.38,36245.0,114.6202,114.6599,114.6003,114.6103,36245.0
2024-12-23 14:35:00,115.37,115.37,115.24,115.26,54547.0,114.6003,114.6003,114.4712,114.4911,54547.0
2024-12-23 14:40:00,115.24,115.36,115.22,115.36,48327.0,114.4712,114.5904,114.4513,114.5904,48327.0
2024-12-23 14:45:00,115.37,115.5,115.36,115.42,74134.0,114.6003,114.7295,114.5904,114.65,74134.0
2024-12-23 14:50:00,115.41,115.46,115.33,115.42,23649.0,114.6401,114.6897,114.5606,114.65,23649.0
2024-12-23 14:55:00,115.41,115.45,115.31,115.31,17712.0,114.6401,114.6798,114.5407,114.5407,17712.0
2024-12-23 15:00:00,115.29,115.42,115.28,115.39,45756.0,114.5209,114.65,114.5109,114.6202,45756.0
2024-12-23 15:05:00,115.38,115.45,115.37,115.43,25304.0,114.6103,114.6798,114.6003,114.6599,25304.0
2024-12-23 15:10:00,115.45,115.46,115.28,115.39,37043.0,114.6798,114.6897,114.5109,114.6202,37043.0
2024-12-23 15:15:00,115.4,115.42,115.19,115.24,92144.0,114.6301,114.65,114.4215,114.4712,92144.0
2024-12-23 15:20:00,115.23,115.41,115.23,115.39,39412.0,114.4613,114.6401,114.4613,114.6202,39412.0
2024-12-23 15:25:00,115.42,115.54,115.41,115.5,40193.0,114.65,114.7692,114.6401,114.7295,40193.0
2024-12-23 15:30:00,115.5,115.55,115.45,115.52,52555.0,114.7295,114.7791,114.6798,114.7493,52555.0
2024-12-23 15:35:00,115.51,115.64,115.45,115.58,22007.0,114.7394,114.8685,114.6798,114.8089,22007.0
2024-12-23 15:40:00,115.58,115.71,115.47,115.57,262482.0,114.8089,114.9381,114.6997,114.799,262482.0
2024-12-23 15:45:00,115.58,115.59,115.36,115.42,34988.0,114.8089,114.8189,114.5904,114.65,34988.0
2024-12-23 15:50:00,115.43,115.64,115.43,115.59,70019.0,114.6599,114.8685,114.6599,114.8189,70019.0
2024-12-23 15:55:00,115.58,115.74,115.55,115.63,140433.0,114.8089,114.9679,114.7791,114.8586,140433.0
2024-12-24 09:30:00,115.75,115.81,115.13,115.32,99958.0,114.9778,115.0374,114.3619,114.5507,99958.0
2024-12-24 09:35:00,115.32,115.54,115.31,115.51,27267.0,114.5507,114.7692,114.5407,114.7394,27267.0
2024-12-24 09:40:00,115.5,115.71,115.45,115.58,16041.0,114.7295,114.9381,114.6798,114.8089,16041.0
2024-12-24 09:45:00,115.58,115.58,115.34,115.51,17338.0,114.8089,114.8089,114.5705,114.7394,17338.0
2024-12-24 09:50:00,115.49,115.59,115.41,115.41,21749.0,114.7195,114.8189,114.6401,114.6401,21749.0
2024-12-24 09:55:00,115.43,115.62,115.39,115.58,12743.0,114.6599,114.8487,114.6202,114.8089,12743.0
2024-12-24 10:00:00,115.58,115.7,115.47,115.68,12810.0,114.8089,114.9281,114.6997,114.9083,12810.0
2024-12-24 10:05:00,115.67,115.84,115.59,115.59,26214.0,114.8983,115.0672,114.8189,114.8189,26214.0
2024-12-24 10:10:00,115.61,115.89,115.6,115.88,30691.0,114.8387,115.1169,114.8288,115.1069,30691.0
2024-12-24 10:15:00,115.88,115.99,115.87,115.97,21753.0,115.1069,115.2162,115.097,115.1963,21753.0
2024-12-24 10:20:00,115.96,116.0,115.88,115.92,13498.0,115.1864,115.2261,115.1069,115.1467,13498.0
2024-12-24 10:25:00,115.94,116.06,115.92,116.05,36891.0,115.1665,115.2857,115.1467,115.2758,36891.0
2024-12-24 10:30:00,116.06,116.1,116.01,116.1,69539.0,115.2857,115.3255,115.2361,115.3255,69539.0
2024-12-24 10:35:00,116.07,116.15,116.01,116.06,15966.0,115.2957,115.3751,115.2361,115.2857,15966.0
2024-12-24 10:40:00,116.06,116.1,115.98,116.01,18609.0,115.2857,115.3255,115.2063,115.2361,18609.0
2024-12-24 10:45:00,116.03,116.13,116.0,116.13,42764.0,115.2559,115.3553,115.2261,115.3553,42764.0
2024-12-24 10:50:00,116.09,116.14,116.06,116.12,11769.0,115.3155,115.3652,115.2857,115.3453,11769.0
2024-12-24 10:55:00,116.12,116.2,116.07,116.18,21651.0,115.3453,115.4248,115.2957,115.4049,21651.0
2024-12-24 11:00:00,116.17,116.17,116.05,116.13,17707.0,115.395,115.395,115.2758,115.3553,17707.0
2024-12-24 11:05:00,116.12,116.19,116.09,116.16,20042.0,115.3453,115.4149,115.3155,115.3851,20042.0
2024-12-24 11:10:00,116.17,116.17,115.98,116.05,18214.0,115.395,115.395,115.2063,115.2758,18214.0
2024-12-24 11:15:00,116.04,116.04,115.9,115.96,14376.0,115.2659,115.2659,115.1268,115.1864,14376.0
2024-12-24 11:20:00,115.95,116.0,115.92,115.98,12422.0,115.1765,115.2261,115.1467,115.2063,12422.0
2024-12-24 11:25:00,115.97,116.01,115.94,115.94,14507.0,115.1963,115.2361,115.1665,115.1665,14507.0
2024-12-24 11:30:00,115.93,116.02,115.92,116.02,36093.0,115.1566,115.246,115.1467,115.246,36093.0
2024-12-24 11:35:00,116.01,116.03,115.95,116.02,6186.0,115.2361,115.2559,115.1765,115.246,6186.0
2024-12-24 11:40:00,116.02,116.07,115.98,116.06,16020.0,115.246,115.2957,115.2063,115.2857,16020.0
2024-12-24 11:45:00,116.06,116.2,116.05,116.19,27634.0,115.2857,115.4248,115.2758,115.4149,27634.0
2024-12-24 11:50:00,116.18,116.2,116.04,116.12,27218.0,115.4049,115.4248,115.2659,115.3453,27218.0
2024-12-24 11:55:00,116.12,116.17,116.05,116.07,25948.0,115.3453,115.395,115.2758,115.2957,25948.0
2024-12-24 12:00:00,116.06,116.14,116.04,116.11,10570.0,115.2857,115.3652,115.2659,115.3354,10570.0
2024-12-24 12:05:00,116.11,116.22,116.1,116.21,47203.0,115.3354,115.4447,115.3255,115.4347,47203.0
2024-12-24 12:10:00,116.21,116.27,116.18,116.27,14257.0,115.4347,115.4943,115.4049,115.4943,14257.0
2024-12-24 12:15:00,116.28,116.36,116.26,116.35,32553.0,115.5043,115.5837,115.4844,115.5738,32553.0
2024-12-24 12:20:00,116.34,116.41,116.31,116.38,16188.0,115.5639,115.6334,115.5341,115.6036,16188.0
2024-12-24 12:25:00,116.38,116.47,116.37,116.44,23815.0,115.6036,115.693,115.5937,115.6632,23815.0
2024-12-24 12:30:00,116.43,116.43,116.22,116.24,19384.0,115.6533,115.6533,115.4447,115.4645,19384.0
2024-12-24 12:35:00,116.24,116.37,116.2,116.34,18593.0,115.4645,115.5937,115.4248,115.5639,18593.0
2024-12-24 12:40:00,116.35,116.4,116.32,116.37,21356.0,115.5738,115.6235,115.544,115.5937,21356.0
2024-12-24 12:45:00,116.38,116.41,116.32,116.4,17954.0,115.6036,115.6334,115.544,115.6235,17954.0
2024-12-24 12:50:00,116.4,116.6,116.4,116.54,31903.0,115.6235,115.8221,115.6235,115.7625,31903.0
2024-12-24 12:55:00,116.55,116.69,116.55,116.62,53885.0,115.7725,115.9115,115.7725,115.842,53885.0
2024-12-26 09:30:00,115.99,116.14,115.64,115.76,126889.0,115.2162,115.3652,114.8685,114.9877,126889.0
2024-12-26 09:35:00,115.73,115.87,115.55,115.55,50485.0,114.9579,115.097,114.7791,114.7791,50485.0
2024-12-26 09:40:00,115.57,115.99,115.57,115.97,27230.0,114.799,115.2162,114.799,115.1963,27230.0
2024-12-26 09:45:00,116.0,116.2,115.94,116.16,101623.0,115.2261,115.4248,115.1665,115.3851,101623.0
2024-12-26 09:50:00,116.17,116.24,115.89,115.98,46980.0,115.395,115.4645,115.1169,115.2063,46980.0
2024-12-26 09:55:00,115.99,116.29,115.94,116.26,110825.0,115.2162,115.5142,115.1665,115.4844,110825.0
2024-12-26 10:00:00,116.27,116.3,116.16,116.27,31244.0,115.4943,115.5241,115.3851,115.4943,31244.0
2024-12-26 10:05:00,116.25,116.39,116.22,116.35,58191.0,115.4745,115.6135,115.4447,115.5738,58191.0
2024-12-26 10:10:00,116.37,116.53,116.35,116.53,92170.0,115.5937,115.7526,115.5738,115.7526,92170.0
2024-12-26 10:15:00,116.54,116.76,116.52,116.7,166345.0,115.7625,115.9811,115.7427,115.9215,166345.0
2024-12-26 10:20:00,116.68,116.85,116.68,116.72,39697.0,115.9016,116.0705,115.9016,115.9413,39697.0
2024-12-26 10:25:00,116.74,116.77,116.54,116.62,34583.0,115.9612,115.991,115.7625,115.842,34583.0
2024-12-26 10:30:00,116.61,116.72,116.6,116.65,18680.0,115.8321,115.9413,115.8221,115.8718,18680.0
2024-12-26 10:35:00,116.7,116.71,116.56,116.58,15820.0,115.9215,115.9314,115.7824,115.8023,15820.0
2024-12-26 10:40:00,116.59,116.63,116.46,116.52,17521.0,115.8122,115.8519,115.6831,115.7427,17521.0
2024-12-26 10:45:00,116.51,116.79,116.51,116.79,18274.0,115.7327,116.0109,115.7327,116.0109,18274.0
2024-12-26 10:50:00,116.77,116.92,116.77,116.9,15944.0,115.991,116.14,115.991,116.1201,15944.0
2024-12-26 10:55:00,116.9,116.96,116.83,116.93,41171.0,116.1201,116.1797,116.0506,116.1499,41171.0
2024-12-26 11:00:00,116.93,117.0,116.83,117.0,14802.0,116.1499,116.2195,116.0506,116.2195,14802.0
2024-12-26 11:05:00,117.01,117.01,116.93,116.99,10015.0,116.2294,116.2294,116.1499,116.2095,10015.0
2024-12-26 11:10:00,116.98,117.11,116.98,117.09,19809.0,116.1996,116.3287,116.1996,116.3089,19809.0
2024-12-26 11:15:00,117.1,117.2,117.1,117.2,17921.0,116.3188,116.4181,116.3188,116.4181,17921.0
2024-12-26 11:20:00,117.2,117.2,117.07,117.1,13153.0,116.4181,116.4181,116.289,116.3188,13153.0
2024-12-26 11:25:00,117.05,117.06,116.91,117.01,9279.0,116.2691,116.2791,116.1301,116.2294,9279.0
2024-12-26 11:30:00,117.0,117.03,116.89,116.91,24947.0,116.2195,116.2493,116.1102,116.1301,24947.0
2024-12-26 11:35:00,116.91,117.0,116.91,117.0,8077.0,116.1301,116.2195,116.1301,116.2195,8077.0
2024-12-26 11:40:00,117.0,117.11,116.99,117.09,29219.0,116.2195,116.3287,116.2095,116.3089,29219.0
2024-12-26 11:45:00,117.09,117.1,117.03,117.06,10821.0,116.3089,116.3188,116.2493,116.2791,10821.0
2024-12-26 11:50:00,117.1,117.17,117.08,117.15,8300.0,116.3188,116.3883,116.2989,116.3685,8300.0
2024-12-26 11:55:00,117.15,117.26,117.14,117.19,46618.0,116.3685,116.4777,116.3585,116.4082,46618.0
2024-12-26 12:00:00,117.19,117.19,117.13,117.15,9783.0,116.4082,116.4082,116.3486,116.3685,9783.0
2024-12-26 12:05:00,117.16,117.18,117.06,117.06,9957.0,116.3784,116.3983,116.2791,116.2791,9957.0
2024-12-26 12:10:00,117.08,117.14,117.07,117.08,17752.0,116.2989,116.3585,116.289,116.2989,17752.0
2024-12-26 12:15:00,117.05,117.09,117.02,117.02,6821.0,116.2691,116.3089,116.2393,116.2393,6821.0
2024-12-26 12:20:00,117.04,117.04,116.97,117.01,31388.0,116.2592,116.2592,116.1897,116.2294,31388.0
2024-12-26 12:25:00,117.01,117.02,116.9,116.91,8065.0,116.2294,116.2393,116.1201,116.1301,8065.0
2024-12-26 12:30:00,116.91,116.95,116.83,116.93,6163.0,116.1301,116.1698,116.0506,116.1499,6163.0
2024-12-26 12:35:00,116.94,116.95,116.9,116.91,8217.0,116.1599,116.1698,116.1201,116.1301,8217.0
2024-12-26 12:40:00,116.92,117.01,116.9,117.01,8092.0,116.14,116.2294,116.1201,116.2294,8092.0
2024-12-26 12:45:00,117.02,117.02,116.78,116.84,33122.0,116.2393,116.2393,116.0009,116.0605,33122.0
2024-12-26 12:50:00,116.82,116.84,116.76,116.84,9480.0,116.0407,116.0605,115.9811,116.0605,9480.0
2024-12-26 12:55:00,116.87,116.9,116.77,116.84,11805.0,116.0903,116.1201,115.991,116.0605,11805.0
2024-12-26 13:00:00,116.84,117.02,116.82,117.02,10375.0,116.0605,116.2393,116.0407,116.2393,10375.0
2024-12-26 13:05:00,117.02,117.09,116.94,117.09,60416.0,116.2393,116.3089,116.1599,116.3089,60416.0
2024-12-26 13:10:00,117.08,117.09,117.01,117.06,11567.0,116.2989,116.3089,116.2294,116.2791,11567.0
2024-12-26 13:15:00,117.06,117.22,117.04,117.2,45078.0,116.2791,116.438,116.2592,116.4181,45078.0
2024-12-26 13:20:00,117.18,117.28,117.18,117.24,13987.0,116.3983,116.4976,116.3983,116.4579,13987.0
2024-12-26 13:25:00,117.24,117.32,117.24,117.25,9280.0,116.4579,116.5373,116.4579,116.4678,9280.0
2024-12-26 13:30:00,117.24,117.25,117.09,117.12,8923.0,116.4579,116.4678,116.3089,116.3387,8923.0
2024-12-26 13:35:00,117.11,117.14,117.09,117.11,5653.0,116.3287,116.3585,116.3089,116.3287,5653.0
2024-12-26 13:40:00,117.13,117.13,116.96,116.97,17623.0,116.3486,116.3486,116.1797,116.1897,17623.0
2024-12-26 13:45:00,116.97,117.06,116.96,117.02,9397.0,116.1897,116.2791,116.1797,116.2393,9397.0
2024-12-26 13:50:00,117.04,117.08,116.97,117.06,14534.0,116.2592,116.2989,116.1897,116.2791,14534.0
2024-12-26 13:55:00,117.07,117.11,117.0,117.07,10939.0,116.289,116.3287,116.2195,116.289,10939.0
2024-12-26 14:00:00,117.06,117.11,117.01,117.1,7567.0,116.2791,116.3287,116.2294,116.3188,7567.0
2024-12-26 14:05:00,117.11,117.12,117.06,117.12,7050.0,116.3287,116.3387,116.2791,116.3387,7050.0
2024-12-26 14:10:00,117.1,117.18,117.1,117.16,11940.0,116.3188,116.3983,116.3188,116.3784,11940.0
2024-12-26 14:15:00,117.13,117.15,117.09,117.09,10542.0,116.3486,116.3685,116.3089,116.3089,10542.0
2024-12-26 14:20:00,117.12,117.16,117.1,117.16,5992.0,116.3387,116.3784,116.3188,116.3784,5992.0
2024-12-26 14:25:00,117.17,117.17,117.09,117.09,13062.0,116.3883,116.3883,116.3089,116.3089,13062.0
2024-12-26 14:30:00,117.11,117.12,117.03,117.04,8005.0,116.3287,116.3387,116.2493,116.2592,8005.0
2024-12-26 14:35:00,117.03,117.05,116.99,117.05,6198.0,116.2493,116.2691,116.2095,116.2691,6198.0
2024-12-26 14:40:00,117.05,117.13,117.04,117.08,9142.0,116.2691,116.3486,116.2592,116.2989,9142.0
2024-12-26 14:45:00,117.09,117.11,117.06,117.07,11018.0,116.3089,116.3287,116.2791,116.289,11018.0
2024-12-26 14:50:00,117.06,117.12,117.06,117.12,14598.0,116.2791,116.3387,116.2791,116.3387,14598.0
2024-12-26 14:55:00,117.12,117.16,117.1,117.12,19443.0,116.3387,116.3784,116.3188,116.3387,19443.0
2024-12-26 15:00:00,117.11,117.13,117.07,117.12,16037.0,116.3287,116.3486,116.289,116.3387,16037.0
2024-12-26 15:05:00,117.09,117.21,117.09,117.21,19668.0,116.3089,116.4281,116.3089,116.4281,19668.0
2024-12-26 15:10:00,117.2,117.21,117.07,117.07,15954.0,116.4181,116.4281,116.289,116.289,15954.0
2024-12-26 15:15:00,117.06,117.1,116.99,117.04,12437.0,116.2791,116.3188,116.2095,116.2592,12437.0
2024-12-26 15:20:00,117.06,117.13,117.05,117.12,27432.0,116.2791,116.3486,116.2691,116.3387,27432.0
2024-12-26 15:25:00,117.13,117.17,117.12,117.15,22808.0,116.3486,116.3883,116.3387,116.3685,22808.0
2024-12-26 15:30:00,117.13,117.24,117.07,117.23,25347.0,116.3486,116.4579,116.289,116.4479,25347.0
2024-12-26 15:35:00,117.22,117.34,117.21,117.31,24234.0,116.438,116.5572,116.4281,116.5274,24234.0
2024-12-26 15:40:00,117.31,117.39,117.29,117.36,22092.0,116.5274,116.6069,116.5075,116.5771,22092.0
2024-12-26 15:45:00,117.37,117.58,117.36,117.56,42003.0,116.587,116.7956,116.5771,116.7757,42003.0
2024-12-26 15:50:00,117.56,117.56,117.43,117.5,53822.0,116.7757,116.7757,116.6466,116.7161,53822.0
2024-12-26 15:55:00,117.51,117.55,117.33,117.38,84709.0,116.7261,116.7658,116.5473,116.5969,84709.0
2024-12-27 09:30:00,116.6,116.85,116.39,116.78,120224.0,115.8221,116.0705,115.6135,116.0009,120224.0
2024-12-27 09:35:00,116.78,116.85,116.59,116.71,84517.0,116.0009,116.0705,115.8122,115.9314,84517.0
2024-12-27 09:40:00,116.71,117.06,116.67,117.03,58597.0,115.9314,116.2791,115.8917,116.2493,58597.0
2024-12-27 09:45:00,116.99,117.29,116.97,117.14,54039.0,116.2095,116.5075,116.1897,116.3585,54039.0
2024-12-27 09:50:00,117.07,117.16,116.96,117.01,27890.0,116.289,116.3784,116.1797,116.2294,27890.0
2024-12-27 09:55:00,116.98,117.06,116.81,116.81,15321.0,116.1996,116.2791,116.0307,116.0307,15321.0
2024-12-27 10:00:00,116.88,116.89,116.29,116.29,78195.0,116.1003,116.1102,115.5142,115.5142,78195.0
2024-12-27 10:05:00,116.3,116.43,116.26,116.38,26263.0,115.5241,115.6533,115.4844,115.6036,26263.0
2024-12-27 10:10:00,116.4,116.41,115.98,116.08,39727.0,115.6235,115.6334,115.2063,115.3056,39727.0
2024-12-27 10:15:00,116.05,116.06,115.76,115.79,22709.0,115.2758,115.2857,114.9877,115.0175,22709.0
2024-12-27 10:20:00,115.79,115.97,115.69,115.88,31253.0,115.0175,115.1963,114.9182,115.1069,31253.0
2024-12-27 10:25:00,115.89,115.89,115.54,115.55,21016.0,115.1169,115.1169,114.7692,114.7791,21016.0
2024-12-27 10:30:00,115.52,115.59,115.42,115.57,17669.0,114.7493,114.8189,114.65,114.799,17669.0
2024-12-27 10:35:00,115.58,115.64,115.47,115.52,24737.0,114.8089,114.8685,114.6997,114.7493,24737.0
2024-12-27 10:40:00,115.5,115.89,115.48,115.89,21921.0,114.7295,115.1169,114.7096,115.1169,21921.0
2024-12-27 10:45:00,115.86,116.08,115.77,116.07,18052.0,115.0871,115.3056,114.9977,115.2957,18052.0
2024-12-27 10:50:00,116.07,116.17,116.03,116.11,19222.0,115.2957,115.395,115.2559,115.3354,19222.0
2024-12-27 10:55:00,116.09,116.11,115.96,116.01,22681.0,115.3155,115.3354,115.1864,115.2361,22681.0
2024-12-27 11:00:00,115.98,116.0,115.8,115.81,21525.0,115.2063,115.2261,115.0275,115.0374,21525.0
2024-12-27 11:05:00,115.84,115.89,115.7,115.74,19256.0,115.0672,115.1169,114.9281,114.9679,19256.0
2024-12-27 11:10:00,115.76,115.78,115.55,115.57,13515.0,114.9877,115.0076,114.7791,114.799,13515.0
2024-12-27 11:15:00,115.61,115.62,115.46,115.46,7923.0,114.8387,114.8487,114.6897,114.6897,7923.0
2024-12-27 11:20:00,115.46,115.7,115.4,115.68,18885.0,114.6897,114.9281,114.6301,114.9083,18885.0
2024-12-27 11:25:00,115.67,115.82,115.66,115.81,23411.0,114.8983,115.0473,114.8884,115.0374,23411.0
2024-12-27 11:30:00,115.8,115.87,115.74,115.76,72303.0,115.0275,115.097,114.9679,114.9877,72303.0
2024-12-27 11:35:00,115.76,115.82,115.64,115.65,29187.0,114.9877,115.0473,114.8685,114.8785,29187.0
2024-12-27 11:40:00,115.65,115.7,115.45,115.48,12175.0,114.8785,114.9281,114.6798,114.7096,12175.0
2024-12-27 11:45:00,115.47,115.51,115.16,115.18,51408.0,114.6997,114.7394,114.3917,114.4116,51408.0
2024-12-27 11:50:00,115.21,115.23,114.95,115.02,24983.0,114.4414,114.4613,114.1831,114.2527,24983.0
2024-12-27 11:55:00,115.04,115.13,114.99,115.08,18240.0,114.2725,114.3619,114.2229,114.3123,18240.0
2024-12-27 12:00:00,115.05,115.17,115.05,115.12,9754.0,114.2825,114.4017,114.2825,114.352,9754.0
2024-12-27 12:05:00,115.13,115.19,115.01,115.13,18032.0,114.3619,114.4215,114.2427,114.3619,18032.0
2024-12-27 12:10:00,115.17,115.18,115.01,115.05,4846.0,114.4017,114.4116,114.2427,114.2825,4846.0
2024-12-27 12:15:00,115.06,115.1,114.98,114.99,9856.0,114.2924,114.3321,114.2129,114.2229,9856.0
2024-12-27 12:20:00,114.96,115.03,114.91,114.94,27090.0,114.1931,114.2626,114.1434,114.1732,27090.0
2024-12-27 12:25:00,114.98,115.07,114.94,115.02,27909.0,114.2129,114.3023,114.1732,114.2527,27909.0
2024-12-27 12:30:00,115.01,115.16,115.01,115.06,29048.0,114.2427,114.3917,114.2427,114.2924,29048.0
2024-12-27 12:35:00,115.04,115.07,114.84,114.96,21087.0,114.2725,114.3023,114.0739,114.1931,21087.0
2024-12-27 12:40:00,114.95,115.04,114.95,115.0,63653.0,114.1831,114.2725,114.1831,114.2328,63653.0
2024-12-27 12:45:00,115.0,115.07,114.92,114.95,12006.0,114.2328,114.3023,114.1533,114.1831,12006.0
2024-12-27 12:50:00,114.98,115.1,114.97,115.09,22126.0,114.2129,114.3321,114.203,114.3222,22126.0
2024-12-27 12:55:00,115.09,115.18,115.09,115.12,12846.0,114.3222,114.4116,114.3222,114.352,12846.0
2024-12-27 13:00:00,115.13,115.33,115.13,115.33,15000.0,114.3619,114.5606,114.3619,114.5606,15000.0
2024-12-27 13:05:00,115.33,115.33,115.16,115.24,23143.0,114.5606,114.5606,114.3917,114.4712,23143.0
2024-12-27 13:10:00,115.23,115.3,115.23,115.28,26005.0,114.4613,114.5308,114.4613,114.5109,26005.0
2024-12-27 13:15:00,115.27,115.34,115.25,115.31,15508.0,114.501,114.5705,114.4811,114.5407,15508.0
2024-12-27 13:20:00,115.33,115.35,115.3,115.34,8963.0,114.5606,114.5805,114.5308,114.5705,8963.0
2024-12-27 13:25:00,115.34,115.41,115.3,115.35,9692.0,114.5705,114.6401,114.5308,114.5805,9692.0
2024-12-27 13:30:00,115.32,115.45,115.27,115.44,10615.0,114.5507,114.6798,114.501,114.6699,10615.0
2024-12-27 13:35:00,115.44,115.5,115.41,115.45,18416.0,114.6699,114.7295,114.6401,114.6798,18416.0
2024-12-27 13:40:00,115.48,115.5,115.41,115.44,9772.0,114.7096,114.7295,114.6401,114.6699,9772.0
2024-12-27 13:45:00,115.43,115.49,115.33,115.42,13203.0,114.6599,114.7195,114.5606,114.65,13203.0
2024-12-27 13:50:00,115.44,115.62,115.4,115.62,44625.0,114.6699,114.8487,114.6301,114.8487,44625.0
2024-12-27 13:55:00,115.6,115.67,115.59,115.59,16872.0,114.8288,114.8983,114.8189,114.8189,16872.0
2024-12-27 14:00:00,115.59,115.63,115.47,115.48,12683.0,114.8189,114.8586,114.6997,114.7096,12683.0
2024-12-27 14:05:00,115.5,115.63,115.49,115.6,33580.0,114.7295,114.8586,114.7195,114.8288,33580.0
2024-12-27 14:10:00,115.6,115.66,115.57,115.58,19586.0,114.8288,114.8884,114.799,114.8089,19586.0
2024-12-27 14:15:00,115.57,115.72,115.54,115.71,12863.0,114.799,114.948,114.7692,114.9381,12863.0
2024-12-27 14:20:00,115.7,115.71,115.55,115.6,132947.0,114.9281,114.9381,114.7791,114.8288,132947.0
2024-12-27 14:25:00,115.61,115.63,115.52,115.58,9068.0,114.8387,114.8586,114.7493,114.8089,9068.0
2024-12-27 14:30:00,115.57,115.64,115.52,115.61,25814.0,114.799,114.8685,114.7493,114.8387,25814.0
2024-12-27 14:35:00,115.62,115.72,115.62,115.65,16854.0,114.8487,114.948,114.8487,114.8785,16854.0
2024-12-27 14:40:00,115.69,115.79,115.69,115.78,14493.0,114.9182,115.0175,114.9182,115.0076,14493.0
2024-12-27 14:45:00,115.82,115.9,115.79,115.9,13395.0,115.0473,115.1268,115.0175,115.1268,13395.0
2024-12-27 14:50:00,115.9,115.91,115.82,115.85,34762.0,115.1268,115.1367,115.0473,115.0771,34762.0
2024-12-27 14:55:00,115.85,115.99,115.84,115.95,17848.0,115.0771,115.2162,115.0672,115.1765,17848.0
2024-12-27 15:00:00,115.96,115.96,115.8,115.84,17453.0,115.1864,115.1864,115.0275,115.0672,17453.0
2024-12-27 15:05:00,115.86,115.93,115.71,115.88,18722.0,115.0871,115.1566,114.9381,115.1069,18722.0
2024-12-27 15:10:00,115.88,115.88,115.63,115.69,22975.0,115.1069,115.1069,114.8586,114.9182,22975.0
2024-12-27 15:15:00,115.68,115.72,115.63,115.69,13781.0,114.9083,114.948,114.8586,114.9182,13781.0
2024-12-27 15:20:00,115.69,115.69,115.56,115.59,20448.0,114.9182,114.9182,114.7891,114.8189,20448.0
2024-12-27 15:25:00,115.59,115.65,115.55,115.63,18308.0,114.8189,114.8785,114.7791,114.8586,18308.0
2024-12-27 15:30:00,115.59,115.69,115.55,115.63,23658.0,114.8189,114.9182,114.7791,114.8586,23658.0
2024-12-27 15:35:00,115.65,115.66,115.56,115.62,17606.0,114.8785,114.8884,114.7891,114.8487,17606.0
2024-12-27 15:40:00,115.62,115.67,115.42,115.47,19697.0,114.8487,114.8983,114.65,114.6997,19697.0
2024-12-27 15:45:00,115.49,115.54,115.41,115.54,22776.0,114.7195,114.7692,114.6401,114.7692,22776.0
2024-12-27 15:50:00,115.57,115.89,115.57,115.81,35823.0,114.799,115.1169,114.799,115.0374,35823.0
2024-12-27 15:55:00,115.82,115.84,115.61,115.82,94793.0,115.0473,115.0672,114.8387,115.0473,94793.0
2024-12-30 09:30:00,114.93,114.96,114.66,114.77,121276.0,114.1633,114.1931,113.8951,114.0043,121276.0
2024-12-30 09:35:00,114.78,114.8,114.22,114.23,74550.0,114.0143,114.0341,113.458,113.4679,74550.0
2024-12-30 09:40:00,114.28,114.29,114.1,114.28,109164.0,113.5176,113.5275,113.3388,113.5176,109164.0
2024-12-30 09:45:00,114.26,114.41,113.93,113.96,112133.0,113.4977,113.6467,113.1699,113.1997,112133.0
2024-12-30 09:50:00,113.94,114.12,113.8,114.03,179937.0,113.1799,113.3587,113.0408,113.2693,179937.0
2024-12-30 09:55:00,114.01,114.07,113.75,113.8,21842.0,113.2494,113.309,112.9911,113.0408,21842.0
2024-12-30 10:00:00,113.76,114.31,113.69,114.06,110567.0,113.0011,113.5474,112.9315,113.2991,110567.0
2024-12-30 10:05:00,114.06,114.13,113.9,113.91,52093.0,113.2991,113.3686,113.1401,113.1501,52093.0
2024-12-30 10:10:00,113.9,114.04,113.77,113.92,120275.0,113.1401,113.2792,113.011,113.16,120275.0
2024-12-30 10:15:00,113.92,113.96,113.75,113.83,45244.0,113.16,113.1997,112.9911,113.0706,45244.0
2024-12-30 10:20:00,113.82,113.9,113.72,113.75,22934.0,113.0607,113.1401,112.9613,112.9911,22934.0
2024-12-30 10:25:00,113.74,114.04,113.74,113.86,60769.0,112.9812,113.2792,112.9812,113.1004,60769.0
2024-12-30 10:30:00,113.85,114.02,113.83,113.92,48970.0,113.0905,113.2593,113.0706,113.16,48970.0
2024-12-30 10:35:00,113.91,114.08,113.76,114.08,75281.0,113.1501,113.3189,113.0011,113.3189,75281.0
2024-12-30 10:40:00,114.06,114.19,114.0,114.12,38593.0,113.2991,113.4282,113.2395,113.3587,38593.0
2024-12-30 10:45:00,114.13,114.28,113.95,114.06,51183.0,113.3686,113.5176,113.1898,113.2991,51183.0
2024-12-30 10:50:00,114.07,114.22,114.06,114.19,58118.0,113.309,113.458,113.2991,113.4282,58118.0
2024-12-30 10:55:00,114.18,114.45,114.17,114.43,65079.0,113.4183,113.6865,113.4083,113.6666,65079.0
2024-12-30 11:00:00,114.43,114.49,114.35,114.48,53402.0,113.6666,113.7262,113.5871,113.7163,53402.0
2024-12-30 11:05:00,114.49,114.61,114.47,114.61,94969.0,113.7262,113.8454,113.7063,113.8454,94969.0
2024-12-30 11:10:00,114.61,114.68,114.56,114.63,21860.0,113.8454,113.9149,113.7957,113.8653,21860.0
2024-12-30 11:15:00,114.61,114.76,114.61,114.68,19782.0,113.8454,113.9944,113.8454,113.9149,19782.0
2024-12-30 11:20:00,114.69,114.77,114.59,114.63,38995.0,113.9249,114.0043,113.8255,113.8653,38995.0
2024-12-30 11:25:00,114.63,114.71,114.63,114.65,69566.0,113.8653,113.9447,113.8653,113.8851,69566.0
2024-12-30 11:30:00,114.67,114.78,114.65,114.77,50006.0,113.905,114.0143,113.8851,114.0043,50006.0
2024-12-30 11:35:00,114.76,114.88,114.76,114.88,23799.0,113.9944,114.1136,113.9944,114.1136,23799.0
2024-12-30 11:40:00,114.88,115.04,114.88,115.04,23830.0,114.1136,114.2725,114.1136,114.2725,23830.0
2024-12-30 11:45:00,115.02,115.03,114.75,114.75,43105.0,114.2527,114.2626,113.9845,113.9845,43105.0
2024-12-30 11:50:00,114.75,114.89,114.75,114.83,24706.0,113.9845,114.1235,113.9845,114.0639,24706.0
2024-12-30 11:55:00,114.84,115.03,114.84,114.98,20570.0,114.0739,114.2626,114.0739,114.2129,20570.0
2024-12-30 12:00:00,114.97,115.16,114.97,115.15,8398.0,114.203,114.3917,114.203,114.3818,8398.0
2024-12-30 12:05:00,115.12,115.21,115.06,115.2,8246.0,114.352,114.4414,114.2924,114.4315,8246.0
2024-12-30 12:10:00,115.2,115.36,115.2,115.26,51516.0,114.4315,114.5904,114.4315,114.4911,51516.0
2024-12-30 12:15:00,115.27,115.28,115.14,115.17,17817.0,114.501,114.5109,114.3719,114.4017,17817.0
2024-12-30 12:20:00,115.16,115.25,115.15,115.2,15890.0,114.3917,114.4811,114.3818,114.4315,15890.0
2024-12-30 12:25:00,115.2,115.21,115.12,115.17,14768.0,114.4315,114.4414,114.352,114.4017,14768.0
2024-12-30 12:30:00,115.15,115.25,115.1,115.23,19779.0,114.3818,114.4811,114.3321,114.4613,19779.0
2024-12-30 12:35:00,115.23,115.29,115.2,115.21,14422.0,114.4613,114.5209,114.4315,114.4414,14422.0
2024-12-30 12:40:00,115.22,115.29,115.15,115.28,21588.0,114.4513,114.5209,114.3818,114.5109,21588.0
2024-12-30 12:45:00,115.27,115.37,115.23,115.37,18482.0,114.501,114.6003,114.4613,114.6003,18482.0
2024-12-30 12:50:00,115.37,115.4,115.22,115.23,10838.0,114.6003,114.6301,114.4513,114.4613,10838.0
2024-12-30 12:55:00,115.23,115.37,115.1,115.36,15668.0,114.4613,114.6003,114.3321,114.5904,15668.0
2024-12-30 13:00:00,115.33,115.33,115.19,115.2,18412.0,114.5606,114.5606,114.4215,114.4315,18412.0
2024-12-30 13:05:00,115.22,115.38,115.18,115.38,31166.0,114.4513,114.6103,114.4116,114.6103,31166.0
2024-12-30 13:10:00,115.37,115.53,115.36,115.49,14211.0,114.6003,114.7593,114.5904,114.7195,14211.0
2024-12-30 13:15:00,115.5,115.54,115.4,115.43,15551.0,114.7295,114.7692,114.6301,114.6599,15551.0
2024-12-30 13:20:00,115.43,115.49,115.35,115.36,17271.0,114.6599,114.7195,114.5805,114.5904,17271.0
2024-12-30 13:25:00,115.35,115.36,115.23,115.27,24395.0,114.5805,114.5904,114.4613,114.501,24395.0
2024-12-30 13:30:00,115.24,115.38,115.22,115.37,19313.0,114.4712,114.6103,114.4513,114.6003,19313.0
2024-12-30 13:35:00,115.37,115.42,115.25,115.34,18521.0,114.6003,114.65,114.4811,114.5705,18521.0
2024-12-30 13:40:00,115.34,115.45,115.33,115.4,19531.0,114.5705,114.6798,114.5606,114.6301,19531.0
2024-12-30 13:45:00,115.41,115.48,115.41,115.44,9589.0,114.6401,114.7096,114.6401,114.6699,9589.0
2024-12-30 13:50:00,115.45,115.51,115.39,115.51,15016.0,114.6798,114.7394,114.6202,114.7394,15016.0
2024-12-30 13:55:00,115.51,115.56,115.45,115.48,12204.0,114.7394,114.7891,114.6798,114.7096,12204.0
2024-12-30 14:00:00,115.47,115.58,115.45,115.46,25816.0,114.6997,114.8089,114.6798,114.6897,25816.0
2024-12-30 14:05:00,115.45,115.51,115.34,115.41,92745.0,114.6798,114.7394,114.5705,114.6401,92745.0
2024-12-30 14:10:00,115.42,115.44,115.23,115.29,30102.0,114.65,114.6699,114.4613,114.5209,30102.0
2024-12-30 14:15:00,115.29,115.36,115.23,115.23,61572.0,114.5209,114.5904,114.4613,114.4613,61572.0
2024-12-30 14:20:00,115.24,115.25,115.11,115.18,32157.0,114.4712,114.4811,114.3421,114.4116,32157.0
2024-12-30 14:25:00,115.15,115.33,115.14,115.24,34403.0,114.3818,114.5606,114.3719,114.4712,34403.0
2024-12-30 14:30:00,115.25,115.37,115.23,115.31,25219.0,114.4811,114.6003,114.4613,114.5407,25219.0
2024-12-30 14:35:00,115.31,115.33,115.23,115.28,13912.0,114.5407,114.5606,114.4613,114.5109,13912.0
2024-12-30 14:40:00,115.29,115.36,115.27,115.29,19726.0,114.5209,114.5904,114.501,114.5209,19726.0
2024-12-30 14:45:00,115.3,115.36,115.28,115.31,33949.0,114.5308,114.5904,114.5109,114.5407,33949.0
2024-12-30 14:50:00,115.31,115.36,115.28,115.33,17863.0,114.5407,114.5904,114.5109,114.5606,17863.0
2024-12-30 14:55:00,115.33,115.38,115.3,115.3,31620.0,114.5606,114.6103,114.5308,114.5308,31620.0
2024-12-30 15:00:00,115.3,115.32,115.21,115.22,17524.0,114.5308,114.5507,114.4414,114.4513,17524.0
2024-12-30 15:05:00,115.23,115.29,115.19,115.27,17610.0,114.4613,114.5209,114.4215,114.501,17610.0
2024-12-30 15:10:00,115.29,115.41,115.25,115.39,15790.0,114.5209,114.6401,114.4811,114.6202,15790.0
2024-12-30 15:15:00,115.38,115.56,115.35,115.56,37020.0,114.6103,114.7891,114.5805,114.7891,37020.0
2024-12-30 15:20:00,115.54,115.55,115.47,115.52,18115.0,114.7692,114.7791,114.6997,114.7493,18115.0
2024-12-30 15:25:00,115.52,115.54,115.31,115.31,37168.0,114.7493,114.7692,114.5407,114.5407,37168.0
2024-12-30 15:30:00,115.33,115.37,115.23,115.26,38666.0,114.5606,114.6003,114.4613,114.4911,38666.0
2024-12-30 15:35:00,115.27,115.3,115.15,115.2,37147.0,114.501,114.5308,114.3818,114.4315,37147.0
2024-12-30 15:40:00,115.19,115.3,115.15,115.29,64699.0,114.4215,114.5308,114.3818,114.5209,64699.0
2024-12-30 15:45:00,115.3,115.38,115.28,115.34,31572.0,114.5308,114.6103,114.5109,114.5705,31572.0
2024-12-30 15:50:00,115.31,115.42,115.12,115.14,137767.0,114.5407,114.65,114.352,114.3719,137767.0
2024-12-30 15:55:00,115.14,115.18,114.95,114.98,242264.0,114.3719,114.4116,114.1831,114.2129,242264.0
2024-12-31 09:30:00,115.61,115.8,115.56,115.57,80531.0,114.8387,115.0275,114.7891,114.799,80531.0
2024-12-31 09:35:00,115.56,115.75,115.45,115.53,37346.0,114.7891,114.9778,114.6798,114.7593,37346.0
2024-12-31 09:40:00,115.46,115.75,115.34,115.67,24558.0,114.6897,114.9778,114.5705,114.8983,24558.0
2024-12-31 09:45:00,115.73,115.89,115.64,115.8,107563.0,114.9579,115.1169,114.8685,115.0275,107563.0
2024-12-31 09:50:00,115.75,115.76,115.4,115.5,34811.0,114.9778,114.9877,114.6301,114.7295,34811.0
2024-12-31 09:55:00,115.55,115.87,115.55,115.87,11478.0,114.7791,115.097,114.7791,115.097,11478.0
2024-12-31 10:00:00,115.85,116.14,115.84,115.99,79682.0,115.0771,115.3652,115.0672,115.2162,79682.0
2024-12-31 10:05:00,115.95,116.0,115.66,115.7,26375.0,115.1765,115.2261,114.8884,114.9281,26375.0
2024-12-31 10:10:00,115.7,115.89,115.66,115.89,38332.0,114.9281,115.1169,114.8884,115.1169,38332.0
2024-12-31 10:15:00,115.86,116.17,115.85,116.13,63778.0,115.0871,115.395,115.0771,115.3553,63778.0
2024-12-31 10:20:00,116.12,116.42,116.07,116.37,41851.0,115.3453,115.6433,115.2957,115.5937,41851.0
2024-12-31 10:25:00,116.36,116.37,116.1,116.18,70537.0,115.5837,115.5937,115.3255,115.4049,70537.0
2024-12-31 10:30:00,116.18,116.18,115.84,115.86,43011.0,115.4049,115.4049,115.0672,115.0871,43011.0
2024-12-31 10:35:00,115.87,116.16,115.87,116.15,32887.0,115.097,115.3851,115.097,115.3751,32887.0
2024-12-31 10:40:00,116.14,116.15,115.93,115.95,17375.0,115.3652,115.3751,115.1566,115.1765,17375.0
2024-12-31 10:45:00,115.95,116.01,115.8,115.92,38424.0,115.1765,115.2361,115.0275,115.1467,38424.0
2024-12-31 10:50:00,115.92,116.01,115.85,115.9,27996.0,115.1467,115.2361,115.0771,115.1268,27996.0
2024-12-31 10:55:00,115.86,115.88,115.75,115.77,30358.0,115.0871,115.1069,114.9778,114.9977,30358.0
2024-12-31 11:00:00,115.78,115.81,115.6,115.64,43430.0,115.0076,115.0374,114.8288,114.8685,43430.0
2024-12-31 11:05:00,115.63,115.7,115.57,115.66,22895.0,114.8586,114.9281,114.799,114.8884,22895.0
2024-12-31 11:10:00,115.67,115.73,115.58,115.72,23890.0,114.8983,114.9579,114.8089,114.948,23890.0
2024-12-31 11:15:00,115.74,115.87,115.63,115.64,18376.0,114.9679,115.097,114.8586,114.8685,18376.0
2024-12-31 11:20:00,115.62,115.69,115.56,115.56,38287.0,114.8487,114.9182,114.7891,114.7891,38287.0
2024-12-31 11:25:00,115.56,115.58,115.45,115.48,19270.0,114.7891,114.8089,114.6798,114.7096,19270.0
2024-12-31 11:30:00,115.47,115.49,115.4,115.45,38455.0,114.6997,114.7195,114.6301,114.6798,38455.0
2024-12-31 11:35:00,115.46,115.53,115.41,115.46,27906.0,114.6897,114.7593,114.6401,114.6897,27906.0
2024-12-31 11:40:00,115.44,115.6,115.41,115.59,22127.0,114.6699,114.8288,114.6401,114.8189,22127.0
2024-12-31 11:45:00,115.58,115.65,115.52,115.57,19473.0,114.8089,114.8785,114.7493,114.799,19473.0
2024-12-31 11:50:00,115.58,115.63,115.5,115.54,47409.0,114.8089,114.8586,114.7295,114.7692,47409.0
2024-12-31 11:55:00,115.54,115.56,115.46,115.51,27178.0,114.7692,114.7891,114.6897,114.7394,27178.0
2024-12-31 12:00:00,115.48,115.49,115.29,115.44,31222.0,114.7096,114.7195,114.5209,114.6699,31222.0
2024-12-31 12:05:00,115.44,115.47,115.36,115.4,22127.0,114.6699,114.6997,114.5904,114.6301,22127.0
2024-12-31 12:10:00,115.39,115.39,115.22,115.24,35003.0,114.6202,114.6202,114.4513,114.4712,35003.0
2024-12-31 12:15:00,115.23,115.3,115.18,115.3,31027.0,114.4613,114.5308,114.4116,114.5308,31027.0
2024-12-31 12:20:00,115.29,115.31,115.06,115.09,26187.0,114.5209,114.5407,114.2924,114.3222,26187.0
2024-12-31 12:25:00,115.1,115.13,114.99,115.04,132830.0,114.3321,114.3619,114.2229,114.2725,132830.0
2024-12-31 12:30:00,115.03,115.06,114.97,115.04,53255.0,114.2626,114.2924,114.203,114.2725,53255.0
2024-12-31 12:35:00,115.04,115.05,114.92,114.96,24740.0,114.2725,114.2825,114.1533,114.1931,24740.0
2024-12-31 12:40:00,114.97,115.06,114.95,115.06,22151.0,114.203,114.2924,114.1831,114.2924,22151.0
2024-12-31 12:45:00,115.07,115.17,115.05,115.15,18908.0,114.3023,114.4017,114.2825,114.3818,18908.0
2024-12-31 12:50:00,115.14,115.35,115.13,115.34,19943.0,114.3719,114.5805,114.3619,114.5705,19943.0
2024-12-31 12:55:00,115.32,115.58,115.32,115.55,51316.0,114.5507,114.8089,114.5507,114.7791,51316.0
2024-12-31 13:00:00,115.52,115.53,115.41,115.5,33036.0,114.7493,114.7593,114.6401,114.7295,33036.0
2024-12-31 13:05:00,115.5,115.56,115.42,115.51,21440.0,114.7295,114.7891,114.65,114.7394,21440.0
2024-12-31 13:10:00,115.5,115.51,115.39,115.42,13813.0,114.7295,114.7394,114.6202,114.65,13813.0
2024-12-31 13:15:00,115.43,115.45,115.32,115.32,19799.0,114.6599,114.6798,114.5507,114.5507,19799.0
2024-12-31 13:20:00,115.29,115.29,115.07,115.07,20006.0,114.5209,114.5209,114.3023,114.3023,20006.0
2024-12-31 13:25:00,115.07,115.12,115.05,115.09,32927.0,114.3023,114.352,114.2825,114.3222,32927.0
2024-12-31 13:30:00,115.05,115.26,115.04,115.21,21909.0,114.2825,114.4911,114.2725,114.4414,21909.0
2024-12-31 13:35:00,115.22,115.28,115.12,115.28,17146.0,114.4513,114.5109,114.352,114.5109,17146.0
2024-12-31 13:40:00,115.29,115.48,115.29,115.43,23533.0,114.5209,114.7096,114.5209,114.6599,23533.0
2024-12-31 13:45:00,115.44,115.45,115.36,115.42,26027.0,114.6699,114.6798,114.5904,114.65,26027.0
2024-12-31 13:50:00,115.41,115.51,115.39,115.42,19989.0,114.6401,114.7394,114.6202,114.65,19989.0
2024-12-31 13:55:00,115.4,115.43,115.3,115.31,31257.0,114.6301,114.6599,114.5308,114.5407,31257.0
2024-12-31 14:00:00,115.3,115.32,115.13,115.18,45233.0,114.5308,114.5507,114.3619,114.4116,45233.0
2024-12-31 14:05:00,115.19,115.44,115.18,115.41,43391.0,114.4215,114.6699,114.4116,114.6401,43391.0
2024-12-31 14:10:00,115.41,115.57,115.41,115.52,59880.0,114.6401,114.799,114.6401,114.7493,59880.0
2024-12-31 14:15:00,115.51,115.53,115.27,115.28,23921.0,114.7394,114.7593,114.501,114.5109,23921.0
2024-12-31 14:20:00,115.29,115.32,115.18,115.25,23079.0,114.5209,114.5507,114.4116,114.4811,23079.0
2024-12-31 14:25:00,115.26,115.36,115.24,115.25,82846.0,114.4911,114.5904,114.4712,114.4811,82846.0
2024-12-31 14:30:00,115.25,115.25,115.08,115.09,17353.0,114.4811,114.4811,114.3123,114.3222,17353.0
2024-12-31 14:35:00,115.08,115.25,115.08,115.24,17945.0,114.3123,114.4811,114.3123,114.4712,17945.0
2024-12-31 14:40:00,115.23,115.24,115.06,115.12,17625.0,114.4613,114.4712,114.2924,114.352,17625.0
2024-12-31 14:45:00,115.11,115.2,115.09,115.15,25856.0,114.3421,114.4315,114.3222,114.3818,25856.0
2024-12-31 14:50:00,115.14,115.39,115.14,115.28,29378.0,114.3719,114.6202,114.3719,114.5109,29378.0
2024-12-31 14:55:00,115.28,115.41,115.28,115.37,20714.0,114.5109,114.6401,114.5109,114.6003,20714.0
2024-12-31 15:00:00,115.38,115.45,115.31,115.45,23653.0,114.6103,114.6798,114.5407,114.6798,23653.0
2024-12-31 15:05:00,115.44,115.59,115.44,115.53,17317.0,114.6699,114.8189,114.6699,114.7593,17317.0
2024-12-31 15:10:00,115.53,115.53,115.28,115.31,21166.0,114.7593,114.7593,114.5109,114.5407,21166.0
2024-12-31 15:15:00,115.27,115.41,115.27,115.4,26189.0,114.501,114.6401,114.501,114.6301,26189.0
2024-12-31 15:20:00,115.39,115.52,115.35,115.39,33396.0,114.6202,114.7493,114.5805,114.6202,33396.0
2024-12-31 15:25:00,115.39,115.65,115.35,115.53,44339.0,114.6202,114.8785,114.5805,114.7593,44339.0
2024-12-31 15:30:00,115.54,115.54,115.36,115.39,31061.0,114.7692,114.7692,114.5904,114.6202,31061.0
2024-12-31 15:35:00,115.4,115.57,115.33,115.33,27415.0,114.6301,114.799,114.5606,114.5606,27415.0
2024-12-31 15:40:00,115.32,115.36,115.27,115.31,56608.0,114.5507,114.5904,114.501,114.5407,56608.0
2024-12-31 15:45:00,115.29,115.42,115.15,115.38,60716.0,114.5209,114.65,114.3818,114.6103,60716.0
2024-12-31 15:50:00,115.36,115.44,115.11,115.12,81127.0,114.5904,114.6699,114.3421,114.352,81127.0
2024-12-31 15:55:00,115.12,115.24,115.05,115.17,739019.0,114.352,114.4712,114.2825,114.4017,739019.0
2025-01-02 09:30:00,116.07,116.23,115.62,116.14,122991.0,115.2957,115.4546,114.8487,115.3652,122991.0
2025-01-02 09:35:00,115.98,116.06,115.75,115.94,127561.0,115.2063,115.2857,114.9778,115.1665,127561.0
2025-01-02 09:40:00,115.91,116.33,115.87,116.33,127514.0,115.1367,115.5539,115.097,115.5539,127514.0
2025-01-02 09:45:00,116.34,116.54,116.31,116.53,44215.0,115.5639,115.7625,115.5341,115.7526,44215.0
2025-01-02 09:50:00,116.55,116.77,116.43,116.77,29338.0,115.7725,115.991,115.6533,115.991,29338.0
2025-01-02 09:55:00,116.8,116.8,116.56,116.68,52007.0,116.0208,116.0208,115.7824,115.9016,52007.0
2025-01-02 10:00:00,116.6,116.61,116.34,116.45,29691.0,115.8221,115.8321,115.5639,115.6731,29691.0
2025-01-02 10:05:00,116.45,116.52,116.31,116.41,47897.0,115.6731,115.7427,115.5341,115.6334,47897.0
2025-01-02 10:10:00,116.35,116.47,116.2,116.42,55198.0,115.5738,115.693,115.4248,115.6433,55198.0
2025-01-02 10:15:00,116.41,116.53,116.23,116.23,41137.0,115.6334,115.7526,115.4546,115.4546,41137.0
2025-01-02 10:20:00,116.26,116.27,115.86,115.91,32083.0,115.4844,115.4943,115.0871,115.1367,32083.0
2025-01-02 10:25:00,115.94,116.09,115.85,115.94,64979.0,115.1665,115.3155,115.0771,115.1665,64979.0
2025-01-02 10:30:00,115.91,115.98,115.74,115.81,50076.0,115.1367,115.2063,114.9679,115.0374,50076.0
2025-01-02 10:35:00,115.81,116.04,115.74,115.79,36096.0,115.0374,115.2659,114.9679,115.0175,36096.0
2025-01-02 10:40:00,115.81,115.85,115.66,115.75,26714.0,115.0374,115.0771,114.8884,114.9778,26714.0
2025-01-02 10:45:00,115.72,115.87,115.52,115.83,72735.0,114.948,115.097,114.7493,115.0573,72735.0
2025-01-02 10:50:00,115.83,115.97,115.74,115.94,29827.0,115.0573,115.1963,114.9679,115.1665,29827.0
2025-01-02 10:55:00,115.99,115.99,115.73,115.77,61521.0,115.2162,115.2162,114.9579,114.9977,61521.0
2025-01-02 11:00:00,115.79,115.81,115.34,115.41,43655.0,115.0175,115.0374,114.5705,114.6401,43655.0
2025-01-02 11:05:00,115.39,115.56,115.37,115.56,20269.0,114.6202,114.7891,114.6003,114.7891,20269.0
2025-01-02 11:10:00,115.53,115.67,115.49,115.62,41248.0,114.7593,114.8983,114.7195,114.8487,41248.0
2025-01-02 11:15:00,115.62,115.77,115.61,115.76,33882.0,114.8487,114.9977,114.8387,114.9877,33882.0
2025-01-02 11:20:00,115.77,115.8,115.48,115.72,23897.0,114.9977,115.0275,114.7096,114.948,23897.0
2025-01-02 11:25:00,115.66,115.8,115.55,115.77,53032.0,114.8884,115.0275,114.7791,114.9977,53032.0
2025-01-02 11:30:00,115.76,115.78,115.55,115.63,25116.0,114.9877,115.0076,114.7791,114.8586,25116.0
2025-01-02 11:35:00,115.63,115.93,115.63,115.88,36353.0,114.8586,115.1566,114.8586,115.1069,36353.0
2025-01-02 11:40:00,116.0,116.0,115.83,115.83,30562.0,115.2261,115.2261,115.0573,115.0573,30562.0
2025-01-02 11:45:00,115.83,115.89,115.74,115.87,21713.0,115.0573,115.1169,114.9679,115.097,21713.0
2025-01-02 11:50:00,115.87,115.92,115.68,115.77,23047.0,115.097,115.1467,114.9083,114.9977,23047.0
2025-01-02 11:55:00,115.77,115.83,115.74,115.78,35021.0,114.9977,115.0573,114.9679,115.0076,35021.0
2025-01-02 12:00:00,115.81,115.83,115.69,115.83,23598.0,115.0374,115.0573,114.9182,115.0573,23598.0
2025-01-02 12:05:00,115.82,115.83,115.71,115.78,27861.0,115.0473,115.0573,114.9381,115.0076,27861.0
2025-01-02 12:10:00,115.79,116.07,115.79,116.0,28167.0,115.0175,115.2957,115.0175,115.2261,28167.0
2025-01-02 12:15:00,115.99,116.03,115.87,115.93,38083.0,115.2162,115.2559,115.097,115.1566,38083.0
2025-01-02 12:20:00,115.91,115.91,115.67,115.69,33823.0,115.1367,115.1367,114.8983,114.9182,33823.0
2025-01-02 12:25:00,115.65,115.65,115.26,115.31,32669.0,114.8785,114.8785,114.4911,114.5407,32669.0
2025-01-02 12:30:00,115.22,115.28,115.09,115.19,35012.0,114.4513,114.5109,114.3222,114.4215,35012.0
2025-01-02 12:35:00,115.21,115.24,114.97,115.02,50527.0,114.4414,114.4712,114.203,114.2527,50527.0
2025-01-02 12:40:00,115.01,115.13,114.92,115.04,32941.0,114.2427,114.3619,114.1533,114.2725,32941.0
2025-01-02 12:45:00,115.03,115.07,114.92,114.92,23173.0,114.2626,114.3023,114.1533,114.1533,23173.0
2025-01-02 12:50:00,114.9,115.21,114.87,115.09,36608.0,114.1335,114.4414,114.1037,114.3222,36608.0
2025-01-02 12:55:00,115.09,115.24,115.07,115.19,25726.0,114.3222,114.4712,114.3023,114.4215,25726.0
2025-01-02 13:00:00,115.14,115.14,114.78,114.86,40229.0,114.3719,114.3719,114.0143,114.0937,40229.0
2025-01-02 13:05:00,114.85,115.1,114.84,114.96,66769.0,114.0838,114.3321,114.0739,114.1931,66769.0
2025-01-02 13:10:00,114.95,114.95,114.76,114.78,42643.0,114.1831,114.1831,113.9944,114.0143,42643.0
2025-01-02 13:15:00,114.8,114.82,114.64,114.8,67755.0,114.0341,114.054,113.8752,114.0341,67755.0
2025-01-02 13:20:00,114.81,114.92,114.68,114.71,27663.0,114.0441,114.1533,113.9149,113.9447,27663.0
2025-01-02 13:25:00,114.7,114.79,114.63,114.77,16056.0,113.9348,114.0242,113.8653,114.0043,16056.0
2025-01-02 13:30:00,114.7,114.7,114.41,114.51,23928.0,113.9348,113.9348,113.6467,113.7461,23928.0
2025-01-02 13:35:00,114.5,114.63,114.43,114.51,18637.0,113.7361,113.8653,113.6666,113.7461,18637.0
2025-01-02 13:40:00,114.49,114.62,114.4,114.62,49308.0,113.7262,113.8553,113.6368,113.8553,49308.0
2025-01-02 13:45:00,114.61,114.61,114.43,114.49,13588.0,113.8454,113.8454,113.6666,113.7262,13588.0
2025-01-02 13:50:00,114.48,114.53,114.4,114.46,25216.0,113.7163,113.7659,113.6368,113.6964,25216.0
2025-01-02 13:55:00,114.47,114.66,114.47,114.64,49990.0,113.7063,113.8951,113.7063,113.8752,49990.0
2025-01-02 14:00:00,114.63,114.77,114.53,114.74,50457.0,113.8653,114.0043,113.7659,113.9745,50457.0
2025-01-02 14:05:00,114.72,114.78,114.55,114.57,9767.0,113.9547,114.0143,113.7858,113.8057,9767.0
2025-01-02 14:10:00,114.62,114.68,114.57,114.57,13547.0,113.8553,113.9149,113.8057,113.8057,13547.0
2025-01-02 14:15:00,114.57,114.62,114.5,114.56,22559.0,113.8057,113.8553,113.7361,113.7957,22559.0
2025-01-02 14:20:00,114.57,114.72,114.53,114.68,10504.0,113.8057,113.9547,113.7659,113.9149,10504.0
2025-01-02 14:25:00,114.7,114.8,114.68,114.8,16376.0,113.9348,114.0341,113.9149,114.0341,16376.0
2025-01-02 14:30:00,114.77,114.77,114.54,114.63,28608.0,114.0043,114.0043,113.7759,113.8653,28608.0
2025-01-02 14:35:00,114.59,114.71,114.5,114.63,25227.0,113.8255,113.9447,113.7361,113.8653,25227.0
2025-01-02 14:40:00,114.62,114.69,114.57,114.6,15295.0,113.8553,113.9249,113.8057,113.8355,15295.0
2025-01-02 14:45:00,114.63,114.81,114.49,114.73,41720.0,113.8653,114.0441,113.7262,113.9646,41720.0
2025-01-02 14:50:00,114.76,114.86,114.71,114.76,27734.0,113.9944,114.0937,113.9447,113.9944,27734.0
2025-01-02 14:55:00,114.75,114.75,114.45,114.46,26027.0,113.9845,113.9845,113.6865,113.6964,26027.0
2025-01-02 15:00:00,114.49,114.84,114.49,114.81,21513.0,113.7262,114.0739,113.7262,114.0441,21513.0
2025-01-02 15:05:00,114.8,114.82,114.71,114.79,25634.0,114.0341,114.054,113.9447,114.0242,25634.0
2025-01-02 15:10:00,114.77,114.95,114.74,114.93,39243.0,114.0043,114.1831,113.9745,114.1633,39243.0
2025-01-02 15:15:00,114.92,114.92,114.8,114.87,43291.0,114.1533,114.1533,114.0341,114.1037,43291.0
2025-01-02 15:20:00,114.89,114.96,114.86,114.94,14612.0,114.1235,114.1931,114.0937,114.1732,14612.0
2025-01-02 15:25:00,114.96,115.0,114.91,114.91,30669.0,114.1931,114.2328,114.1434,114.1434,30669.0
2025-01-02 15:30:00,114.93,115.09,114.86,114.92,44390.0,114.1633,114.3222,114.0937,114.1533,44390.0
2025-01-02 15:35:00,114.94,114.94,114.74,114.79,47373.0,114.1732,114.1732,113.9745,114.0242,47373.0
2025-01-02 15:40:00,114.8,114.91,114.75,114.85,53617.0,114.0341,114.1434,113.9845,114.0838,53617.0
2025-01-02 15:45:00,114.84,114.96,114.75,114.95,50644.0,114.0739,114.1931,113.9845,114.1831,50644.0
2025-01-02 15:50:00,114.96,115.04,114.85,114.92,53501.0,114.1931,114.2725,114.0838,114.1533,53501.0
2025-01-02 15:55:00,114.9,115.01,114.8,114.95,128722.0,114.1335,114.2427,114.0341,114.1831,128722.0
2025-01-03 09:30:00,115.41,115.57,115.33,115.52,101832.0,114.6401,114.799,114.5606,114.7493,101832.0
2025-01-03 09:35:00,115.51,115.56,115.36,115.49,85074.0,114.7394,114.7891,114.5904,114.7195,85074.0
2025-01-03 09:40:00,115.5,115.51,115.29,115.35,142522.0,114.7295,114.7394,114.5209,114.5805,142522.0
2025-01-03 09:45:00,115.34,115.35,114.87,114.95,55995.0,114.5705,114.5805,114.1037,114.1831,55995.0
2025-01-03 09:50:00,114.93,114.94,114.69,114.88,59816.0,114.1633,114.1732,113.9249,114.1136,59816.0
2025-01-03 09:55:00,114.89,114.89,114.63,114.75,54044.0,114.1235,114.1235,113.8653,113.9845,54044.0
2025-01-03 10:00:00,114.7,115.03,114.62,115.03,65620.0,113.9348,114.2626,113.8553,114.2626,65620.0
2025-01-03 10:05:00,115.04,115.35,115.02,115.28,52115.0,114.2725,114.5805,114.2527,114.5109,52115.0
2025-01-03 10:10:00,115.29,115.37,115.16,115.35,59303.0,114.5209,114.6003,114.3917,114.5805,59303.0
2025-01-03 10:15:00,115.36,115.42,115.09,115.13,55683.0,114.5904,114.65,114.3222,114.3619,55683.0
2025-01-03 10:20:00,115.15,115.35,114.92,115.31,48118.0,114.3818,114.5805,114.1533,114.5407,48118.0
2025-01-03 10:25:00,115.31,115.58,115.28,115.57,23626.0,114.5407,114.8089,114.5109,114.799,23626.0
2025-01-03 10:30:00,115.56,115.63,115.47,115.59,36525.0,114.7891,114.8586,114.6997,114.8189,36525.0
2025-01-03 10:35:00,115.58,115.73,115.5,115.69,60638.0,114.8089,114.9579,114.7295,114.9182,60638.0
2025-01-03 10:40:00,115.71,115.71,115.53,115.53,19585.0,114.9381,114.9381,114.7593,114.7593,19585.0
2025-01-03 10:45:00,115.51,115.62,115.44,115.56,22414.0,114.7394,114.8487,114.6699,114.7891,22414.0
2025-01-03 10:50:00,115.57,115.64,115.45,115.54,20175.0,114.799,114.8685,114.6798,114.7692,20175.0
2025-01-03 10:55:00,115.55,115.67,115.51,115.65,27641.0,114.7791,114.8983,114.7394,114.8785,27641.0
2025-01-03 11:00:00,115.66,115.77,115.64,115.67,45407.0,114.8884,114.9977,114.8685,114.8983,45407.0
2025-01-03 11:05:00,115.66,115.66,115.42,115.46,23715.0,114.8884,114.8884,114.65,114.6897,23715.0
2025-01-03 11:10:00,115.5,115.53,115.37,115.41,32728.0,114.7295,114.7593,114.6003,114.6401,32728.0
2025-01-03 11:15:00,115.39,115.4,115.3,115.39,48409.0,114.6202,114.6301,114.5308,114.6202,48409.0
2025-01-03 11:20:00,115.4,115.43,115.24,115.3,19117.0,114.6301,114.6599,114.4712,114.5308,19117.0
2025-01-03 11:25:00,115.3,115.42,115.3,115.42,25378.0,114.5308,114.65,114.5308,114.65,25378.0
2025-01-03 11:30:00,115.43,115.52,115.4,115.51,19129.0,114.6599,114.7493,114.6301,114.7394,19129.0
2025-01-03 11:35:00,115.5,115.58,115.45,115.54,41688.0,114.7295,114.8089,114.6798,114.7692,41688.0
2025-01-03 11:40:00,115.56,115.69,115.52,115.68,25240.0,114.7891,114.9182,114.7493,114.9083,25240.0
2025-01-03 11:45:00,115.67,115.68,115.61,115.67,19240.0,114.8983,114.9083,114.8387,114.8983,19240.0
2025-01-03 11:50:00,115.67,115.73,115.64,115.68,18172.0,114.8983,114.9579,114.8685,114.9083,18172.0
2025-01-03 11:55:00,115.67,115.72,115.64,115.66,16379.0,114.8983,114.948,114.8685,114.8884,16379.0
2025-01-03 12:00:00,115.67,115.8,115.66,115.8,15691.0,114.8983,115.0275,114.8884,115.0275,15691.0
2025-01-03 12:05:00,115.8,115.86,115.77,115.79,19984.0,115.0275,115.0871,114.9977,115.0175,19984.0
2025-01-03 12:10:00,115.79,115.8,115.63,115.63,20556.0,115.0175,115.0275,114.8586,114.8586,20556.0
2025-01-03 12:15:00,115.65,115.76,115.62,115.64,41094.0,114.8785,114.9877,114.8487,114.8685,41094.0
2025-01-03 12:20:00,115.62,115.7,115.6,115.7,13503.0,114.8487,114.9281,114.8288,114.9281,13503.0
2025-01-03 12:25:00,115.7,115.75,115.59,115.59,25948.0,114.9281,114.9778,114.8189,114.8189,25948.0
2025-01-03 12:30:00,115.62,115.66,115.55,115.64,12215.0,114.8487,114.8884,114.7791,114.8685,12215.0
2025-01-03 12:35:00,115.64,115.69,115.61,115.67,11543.0,114.8685,114.9182,114.8387,114.8983,11543.0
2025-01-03 12:40:00,115.66,115.69,115.49,115.5,21178.0,114.8884,114.9182,114.7195,114.7295,21178.0
2025-01-03 12:45:00,115.49,115.62,115.34,115.62,32975.0,114.7195,114.8487,114.5705,114.8487,32975.0
2025-01-03 12:50:00,115.61,115.65,115.53,115.58,56984.0,114.8387,114.8785,114.7593,114.8089,56984.0
2025-01-03 12:55:00,115.58,115.65,115.55,115.65,52879.0,114.8089,114.8785,114.7791,114.8785,52879.0
2025-01-03 13:00:00,115.65,115.66,115.55,115.62,37535.0,114.8785,114.8884,114.7791,114.8487,37535.0
2025-01-03 13:05:00,115.63,115.66,115.6,115.62,25137.0,114.8586,114.8884,114.8288,114.8487,25137.0
2025-01-03 13:10:00,115.61,115.69,115.6,115.68,15106.0,114.8387,114.9182,114.8288,114.9083,15106.0
2025-01-03 13:15:00,115.68,115.75,115.66,115.73,21818.0,114.9083,114.9778,114.8884,114.9579,21818.0
2025-01-03 13:20:00,115.74,115.78,115.74,115.76,19817.0,114.9679,115.0076,114.9679,114.9877,19817.0
2025-01-03 13:25:00,115.78,115.94,115.77,115.93,17887.0,115.0076,115.1665,114.9977,115.1566,17887.0
2025-01-03 13:30:00,115.94,116.01,115.91,115.95,16526.0,115.1665,115.2361,115.1367,115.1765,16526.0
2025-01-03 13:35:00,115.95,116.0,115.93,116.0,11546.0,115.1765,115.2261,115.1566,115.2261,11546.0
2025-01-03 13:40:00,116.0,116.01,115.95,115.95,23528.0,115.2261,115.2361,115.1765,115.1765,23528.0
2025-01-03 13:45:00,115.94,116.03,115.93,116.01,9814.0,115.1665,115.2559,115.1566,115.2361,9814.0
2025-01-03 13:50:00,116.0,116.02,115.93,115.94,12901.0,115.2261,115.246,115.1566,115.1665,12901.0
2025-01-03 13:55:00,115.94,116.02,115.94,116.0,54058.0,115.1665,115.246,115.1665,115.2261,54058.0
2025-01-03 14:00:00,116.0,116.08,115.98,116.07,32251.0,115.2261,115.3056,115.2063,115.2957,32251.0
2025-01-03 14:05:00,116.06,116.14,116.05,116.12,38492.0,115.2857,115.3652,115.2758,115.3453,38492.0
2025-01-03 14:10:00,116.12,116.17,116.12,116.13,24866.0,115.3453,115.395,115.3453,115.3553,24866.0
2025-01-03 14:15:00,116.14,116.15,116.07,116.14,22789.0,115.3652,115.3751,115.2957,115.3652,22789.0
2025-01-03 14:20:00,116.14,116.18,116.09,116.09,37632.0,115.3652,115.4049,115.3155,115.3155,37632.0
2025-01-03 14:25:00,116.09,116.1,116.02,116.03,33254.0,115.3155,115.3255,115.246,115.2559,33254.0
2025-01-03 14:30:00,116.04,116.18,116.04,116.17,14155.0,115.2659,115.4049,115.2659,115.395,14155.0
2025-01-03 14:35:00,116.18,116.29,116.17,116.21,20985.0,115.4049,115.5142,115.395,115.4347,20985.0
2025-01-03 14:40:00,116.19,116.23,116.17,116.18,20583.0,115.4149,115.4546,115.395,115.4049,20583.0
2025-01-03 14:45:00,116.19,116.22,116.1,116.11,14647.0,115.4149,115.4447,115.3255,115.3354,14647.0
2025-01-03 14:50:00,116.11,116.14,116.01,116.09,39975.0,115.3354,115.3652,115.2361,115.3155,39975.0
2025-01-03 14:55:00,116.1,116.14,116.07,116.1,41122.0,115.3255,115.3652,115.2957,115.3255,41122.0
2025-01-03 15:00:00,116.09,116.09,116.01,116.04,44660.0,115.3155,115.3155,115.2361,115.2659,44660.0
2025-01-03 15:05:00,116.04,116.07,115.98,116.0,22965.0,115.2659,115.2957,115.2063,115.2261,22965.0
2025-01-03 15:10:00,116.01,116.13,116.01,116.11,47690.0,115.2361,115.3553,115.2361,115.3354,47690.0
2025-01-03 15:15:00,116.11,116.18,116.11,116.17,46046.0,115.3354,115.4049,115.3354,115.395,46046.0
2025-01-03 15:20:00,116.17,116.25,116.16,116.23,46283.0,115.395,115.4745,115.3851,115.4546,46283.0
2025-01-03 15:25:00,116.23,116.3,116.21,116.29,29889.0,115.4546,115.5241,115.4347,115.5142,29889.0
2025-01-03 15:30:00,116.29,116.31,116.19,116.31,62153.0,115.5142,115.5341,115.4149,115.5341,62153.0
2025-01-03 15:35:00,116.3,116.32,116.23,116.26,36618.0,115.5241,115.544,115.4546,115.4844,36618.0
2025-01-03 15:40:00,116.26,116.29,116.2,116.27,28627.0,115.4844,115.5142,115.4248,115.4943,28627.0
2025-01-03 15:45:00,116.26,116.32,116.25,116.3,39969.0,115.4844,115.544,115.4745,115.5241,39969.0
2025-01-03 15:50:00,116.31,116.36,116.25,116.3,96750.0,115.5341,115.5837,115.4745,115.5241,96750.0
2025-01-03 15:55:00,116.3,116.42,116.25,116.25,189342.0,115.5241,115.6433,115.4745,115.4745,189342.0
2025-01-06 09:30:00,117.07,117.14,116.53,117.02,111026.0,116.289,116.3585,115.7526,116.2393,111026.0
2025-01-06 09:35:00,116.99,117.07,116.68,116.74,77302.0,116.2095,116.289,115.9016,115.9612,77302.0
2025-01-06 09:40:00,116.73,117.33,116.7,117.15,77987.0,115.9513,116.5473,115.9215,116.3685,77987.0
2025-01-06 09:45:00,117.21,117.44,117.08,117.3,95237.0,116.4281,116.6565,116.2989,116.5175,95237.0
2025-01-06 09:50:00,117.28,117.36,117.07,117.36,91575.0,116.4976,116.5771,116.289,116.5771,91575.0
2025-01-06 09:55:00,117.37,117.5,117.27,117.43,119329.0,116.587,116.7161,116.4877,116.6466,119329.0
2025-01-06 10:00:00,117.43,117.44,117.2,117.39,60526.0,116.6466,116.6565,116.4181,116.6069,60526.0
2025-01-06 10:05:00,117.39,117.45,117.31,117.4,69500.0,116.6069,116.6665,116.5274,116.6168,69500.0
2025-01-06 10:10:00,117.4,117.43,117.13,117.33,95548.0,116.6168,116.6466,116.3486,116.5473,95548.0
2025-01-06 10:15:00,117.33,117.36,117.0,117.02,67161.0,116.5473,116.5771,116.2195,116.2393,67161.0
2025-01-06 10:20:00,117.03,117.18,116.91,117.16,66556.0,116.2493,116.3983,116.1301,116.3784,66556.0
2025-01-06 10:25:00,117.17,117.27,117.13,117.26,54453.0,116.3883,116.4877,116.3486,116.4777,54453.0
2025-01-06 10:30:00,117.27,117.29,117.14,117.17,71972.0,116.4877,116.5075,116.3585,116.3883,71972.0
2025-01-06 10:35:00,117.17,117.17,116.85,116.94,63476.0,116.3883,116.3883,116.0705,116.1599,63476.0
2025-01-06 10:40:00,116.96,117.02,116.81,116.94,38149.0,116.1797,116.2393,116.0307,116.1599,38149.0
2025-01-06 10:45:00,116.95,116.99,116.84,116.87,23030.0,116.1698,116.2095,116.0605,116.0903,23030.0
2025-01-06 10:50:00,116.89,117.06,116.86,117.0,34265.0,116.1102,116.2791,116.0804,116.2195,34265.0
2025-01-06 10:55:00,116.99,117.06,116.82,116.91,22657.0,116.2095,116.2791,116.0407,116.1301,22657.0
2025-01-06 11:00:00,116.94,116.97,116.82,116.93,51331.0,116.1599,116.1897,116.0407,116.1499,51331.0
2025-01-06 11:05:00,116.94,117.04,116.85,117.04,30672.0,116.1599,116.2592,116.0705,116.2592,30672.0
2025-01-06 11:10:00,117.04,117.18,117.03,117.18,29172.0,116.2592,116.3983,116.2493,116.3983,29172.0
2025-01-06 11:15:00,117.17,117.24,117.13,117.19,36887.0,116.3883,116.4579,116.3486,116.4082,36887.0
2025-01-06 11:20:00,117.2,117.36,117.2,117.35,28302.0,116.4181,116.5771,116.4181,116.5671,28302.0
2025-01-06 11:25:00,117.36,117.37,117.27,117.31,49387.0,116.5771,116.587,116.4877,116.5274,49387.0
2025-01-06 11:30:00,117.32,117.39,117.29,117.34,27490.0,116.5373,116.6069,116.5075,116.5572,27490.0
2025-01-06 11:35:00,117.34,117.39,117.32,117.36,11739.0,116.5572,116.6069,116.5373,116.5771,11739.0
2025-01-06 11:40:00,117.37,117.38,117.33,117.35,16689.0,116.587,116.5969,116.5473,116.5671,16689.0
2025-01-06 11:45:00,117.36,117.38,117.29,117.38,47537.0,116.5771,116.5969,116.5075,116.5969,47537.0
2025-01-06 11:50:00,117.37,117.49,117.35,117.49,35805.0,116.587,116.7062,116.5671,116.7062,35805.0
2025-01-06 11:55:00,117.48,117.54,117.46,117.53,47611.0,116.6963,116.7559,116.6764,116.7459,47611.0
2025-01-06 12:00:00,117.53,117.53,117.4,117.4,32076.0,116.7459,116.7459,116.6168,116.6168,32076.0
2025-01-06 12:05:00,117.41,117.46,117.32,117.45,14055.0,116.6267,116.6764,116.5373,116.6665,14055.0
2025-01-06 12:10:00,117.44,117.44,117.34,117.35,18310.0,116.6565,116.6565,116.5572,116.5671,18310.0
2025-01-06 12:15:00,117.35,117.42,117.33,117.34,16639.0,116.5671,116.6367,116.5473,116.5572,16639.0
2025-01-06 12:20:00,117.4,117.4,117.28,117.3,28916.0,116.6168,116.6168,116.4976,116.5175,28916.0
2025-01-06 12:25:00,117.33,117.34,117.25,117.29,16404.0,116.5473,116.5572,116.4678,116.5075,16404.0
2025-01-06 12:30:00,117.25,117.3,117.16,117.25,55649.0,116.4678,116.5175,116.3784,116.4678,55649.0
2025-01-06 12:35:00,117.26,117.28,117.13,117.18,40937.0,116.4777,116.4976,116.3486,116.3983,40937.0
2025-01-06 12:40:00,117.18,117.18,117.06,117.11,24259.0,116.3983,116.3983,116.2791,116.3287,24259.0
2025-01-06 12:45:00,117.11,117.19,117.1,117.12,46058.0,116.3287,116.4082,116.3188,116.3387,46058.0
2025-01-06 12:50:00,117.13,117.14,117.03,117.07,17923.0,116.3486,116.3585,116.2493,116.289,17923.0
2025-01-06 12:55:00,117.07,117.21,117.03,117.19,22377.0,116.289,116.4281,116.2493,116.4082,22377.0
2025-01-06 13:00:00,117.18,117.18,116.91,117.06,22525.0,116.3983,116.3983,116.1301,116.2791,22525.0
2025-01-06 13:05:00,117.06,117.12,116.99,116.99,18541.0,116.2791,116.3387,116.2095,116.2095,18541.0
2025-01-06 13:10:00,116.96,117.05,116.94,117.05,10584.0,116.1797,116.2691,116.1599,116.2691,10584.0
2025-01-06 13:15:00,117.05,117.11,117.05,117.11,26775.0,116.2691,116.3287,116.2691,116.3287,26775.0
2025-01-06 13:20:00,117.1,117.16,117.03,117.09,24459.0,116.3188,116.3784,116.2493,116.3089,24459.0
2025-01-06 13:25:00,117.08,117.1,117.04,117.05,25913.0,116.2989,116.3188,116.2592,116.2691,25913.0
2025-01-06 13:30:00,117.04,117.05,116.91,116.96,30741.0,116.2592,116.2691,116.1301,116.1797,30741.0
2025-01-06 13:35:00,116.95,116.99,116.9,116.96,26411.0,116.1698,116.2095,116.1201,116.1797,26411.0
2025-01-06 13:40:00,116.95,116.95,116.86,116.9,26311.0,116.1698,116.1698,116.0804,116.1201,26311.0
2025-01-06 13:45:00,116.9,116.92,116.77,116.8,30811.0,116.1201,116.14,115.991,116.0208,30811.0
2025-01-06 13:50:00,116.8,116.89,116.74,116.87,12400.0,116.0208,116.1102,115.9612,116.0903,12400.0
2025-01-06 13:55:00,116.89,116.91,116.73,116.74,9336.0,116.1102,116.1301,115.9513,115.9612,9336.0
2025-01-06 14:00:00,116.74,116.76,116.51,116.53,77635.0,115.9612,115.9811,115.7327,115.7526,77635.0
2025-01-06 14:05:00,116.55,116.71,116.55,116.71,20446.0,115.7725,115.9314,115.7725,115.9314,20446.0
2025-01-06 14:10:00,116.69,116.8,116.62,116.78,19909.0,115.9115,116.0208,115.842,116.0009,19909.0
2025-01-06 14:15:00,116.79,116.81,116.73,116.75,20972.0,116.0109,116.0307,115.9513,115.9711,20972.0
2025-01-06 14:20:00,116.75,116.75,116.66,116.72,17396.0,115.9711,115.9711,115.8817,115.9413,17396.0
2025-01-06 14:25:00,116.69,116.7,116.58,116.6,18775.0,115.9115,115.9215,115.8023,115.8221,18775.0
2025-01-06 14:30:00,116.56,116.69,116.55,116.63,31883.0,115.7824,115.9115,115.7725,115.8519,31883.0
2025-01-06 14:35:00,116.62,116.64,116.54,116.59,10204.0,115.842,115.8619,115.7625,115.8122,10204.0
2025-01-06 14:40:00,116.59,116.63,116.52,116.59,9300.0,115.8122,115.8519,115.7427,115.8122,9300.0
2025-01-06 14:45:00,116.6,116.64,116.54,116.6,12179.0,115.8221,115.8619,115.7625,115.8221,12179.0
2025-01-06 14:50:00,116.59,116.59,116.48,116.51,12560.0,115.8122,115.8122,115.7029,115.7327,12560.0
2025-01-06 14:55:00,116.51,116.52,116.34,116.34,208913.0,115.7327,115.7427,115.5639,115.5639,208913.0
2025-01-06 15:00:00,116.31,116.37,116.25,116.32,47438.0,115.5341,115.5937,115.4745,115.544,47438.0
2025-01-06 15:05:00,116.32,116.34,116.17,116.27,114133.0,115.544,115.5639,115.395,115.4943,114133.0
2025-01-06 15:10:00,116.26,116.27,116.16,116.17,34869.0,115.4844,115.4943,115.3851,115.395,34869.0
2025-01-06 15:15:00,116.16,116.17,116.03,116.08,24017.0,115.3851,115.395,115.2559,115.3056,24017.0
2025-01-06 15:20:00,116.07,116.26,116.0,116.25,41656.0,115.2957,115.4844,115.2261,115.4745,41656.0
2025-01-06 15:25:00,116.23,116.26,116.14,116.26,25990.0,115.4546,115.4844,115.3652,115.4844,25990.0
2025-01-06 15:30:00,116.27,116.31,116.22,116.25,60809.0,115.4943,115.5341,115.4447,115.4745,60809.0
2025-01-06 15:35:00,116.24,116.32,116.21,116.23,39019.0,115.4645,115.544,115.4347,115.4546,39019.0
2025-01-06 15:40:00,116.23,116.24,116.16,116.2,53381.0,115.4546,115.4645,115.3851,115.4248,53381.0
2025-01-06 15:45:00,116.2,116.2,116.06,116.11,115288.0,115.4248,115.4248,115.2857,115.3354,115288.0
2025-01-06 15:50:00,116.1,116.26,116.0,116.11,105986.0,115.3255,115.4844,115.2261,115.3354,105986.0
2025-01-06 15:55:00,116.1,116.25,116.09,116.2,175783.0,115.3255,115.4745,115.3155,115.4248,175783.0
2025-01-07 09:30:00,116.58,117.07,116.58,116.98,108186.0,115.8023,116.289,115.8023,116.1996,108186.0
2025-01-07 09:35:00,116.99,117.0,116.62,116.67,75163.0,116.2095,116.2195,115.842,115.8917,75163.0
2025-01-07 09:40:00,116.72,116.88,116.64,116.65,30746.0,115.9413,116.1003,115.8619,115.8718,30746.0
2025-01-07 09:45:00,116.65,116.94,116.64,116.76,46008.0,115.8718,116.1599,115.8619,115.9811,46008.0
2025-01-07 09:50:00,116.78,117.0,116.77,116.93,19627.0,116.0009,116.2195,115.991,116.1499,19627.0
2025-01-07 09:55:00,116.95,116.96,116.8,116.8,28347.0,116.1698,116.1797,116.0208,116.0208,28347.0
2025-01-07 10:00:00,116.78,116.81,115.59,115.61,57652.0,116.0009,116.0307,114.8189,114.8387,57652.0
2025-01-07 10:05:00,115.59,115.77,115.35,115.42,35153.0,114.8189,114.9977,114.5805,114.65,35153.0
2025-01-07 10:10:00,115.4,115.59,115.33,115.38,39033.0,114.6301,114.8189,114.5606,114.6103,39033.0
2025-01-07 10:15:00,115.38,115.51,115.1,115.49,28297.0,114.6103,114.7394,114.3321,114.7195,28297.0
2025-01-07 10:20:00,115.5,115.8,115.5,115.71,20374.0,114.7295,115.0275,114.7295,114.9381,20374.0
2025-01-07 10:25:00,115.85,115.89,115.63,115.74,43797.0,115.0771,115.1169,114.8586,114.9679,43797.0
2025-01-07 10:30:00,115.76,115.76,115.43,115.56,10295.0,114.9877,114.9877,114.6599,114.7891,10295.0
2025-01-07 10:35:00,115.58,115.63,114.92,114.99,28790.0,114.8089,114.8586,114.1533,114.2229,28790.0
2025-01-07 10:40:00,115.01,115.16,114.86,115.13,35926.0,114.2427,114.3917,114.0937,114.3619,35926.0
2025-01-07 10:45:00,115.12,115.15,114.87,115.05,66808.0,114.352,114.3818,114.1037,114.2825,66808.0
2025-01-07 10:50:00,115.1,115.6,115.08,115.51,41831.0,114.3321,114.8288,114.3123,114.7394,41831.0
2025-01-07 10:55:00,115.51,115.76,115.51,115.76,34697.0,114.7394,114.9877,114.7394,114.9877,34697.0
2025-01-07 11:00:00,115.75,115.89,115.75,115.89,27290.0,114.9778,115.1169,114.9778,115.1169,27290.0
2025-01-07 11:05:00,115.92,115.97,115.78,115.87,26525.0,115.1467,115.1963,115.0076,115.097,26525.0
2025-01-07 11:10:00,115.87,115.9,115.57,115.62,36300.0,115.097,115.1268,114.799,114.8487,36300.0
2025-01-07 11:15:00,115.59,115.7,115.4,115.53,29093.0,114.8189,114.9281,114.6301,114.7593,29093.0
2025-01-07 11:20:00,115.54,115.69,115.41,115.48,34649.0,114.7692,114.9182,114.6401,114.7096,34649.0
2025-01-07 11:25:00,115.49,115.79,115.48,115.72,67623.0,114.7195,115.0175,114.7096,114.948,67623.0
2025-01-07 11:30:00,115.73,115.75,115.45,115.45,335933.0,114.9579,114.9778,114.6798,114.6798,335933.0
2025-01-07 11:35:00,115.47,115.65,115.31,115.63,21628.0,114.6997,114.8785,114.5407,114.8586,21628.0
2025-01-07 11:40:00,115.61,115.7,115.41,115.44,18417.0,114.8387,114.9281,114.6401,114.6699,18417.0
2025-01-07 11:45:00,115.44,115.5,115.37,115.41,11524.0,114.6699,114.7295,114.6003,114.6401,11524.0
2025-01-07 11:50:00,115.4,115.4,115.09,115.09,14315.0,114.6301,114.6301,114.3222,114.3222,14315.0
2025-01-07 11:55:00,115.09,115.19,115.06,115.11,7956.0,114.3222,114.4215,114.2924,114.3421,7956.0
2025-01-07 12:00:00,115.15,115.27,115.1,115.12,10148.0,114.3818,114.501,114.3321,114.352,10148.0
2025-01-07 12:05:00,115.14,115.19,115.06,115.15,27554.0,114.3719,114.4215,114.2924,114.3818,27554.0
2025-01-07 12:10:00,115.11,115.28,115.09,115.27,18501.0,114.3421,114.5109,114.3222,114.501,18501.0
2025-01-07 12:15:00,115.26,115.43,115.26,115.41,18214.0,114.4911,114.6599,114.4911,114.6401,18214.0
2025-01-07 12:20:00,115.37,115.44,115.26,115.34,8841.0,114.6003,114.6699,114.4911,114.5705,8841.0
2025-01-07 12:25:00,115.38,115.48,115.34,115.46,18925.0,114.6103,114.7096,114.5705,114.6897,18925.0
2025-01-07 12:30:00,115.4,115.55,115.39,115.47,19525.0,114.6301,114.7791,114.6202,114.6997,19525.0
2025-01-07 12:35:00,115.48,115.52,115.27,115.31,40733.0,114.7096,114.7493,114.501,114.5407,40733.0
2025-01-07 12:40:00,115.28,115.34,115.16,115.18,21121.0,114.5109,114.5705,114.3917,114.4116,21121.0
2025-01-07 12:45:00,115.19,115.19,115.07,115.13,14476.0,114.4215,114.4215,114.3023,114.3619,14476.0
2025-01-07 12:50:00,115.14,115.18,115.05,115.16,21188.0,114.3719,114.4116,114.2825,114.3917,21188.0
2025-01-07 12:55:00,115.2,115.3,115.18,115.23,16241.0,114.4315,114.5308,114.4116,114.4613,16241.0
2025-01-07 13:00:00,115.23,115.33,115.19,115.3,15396.0,114.4613,114.5606,114.4215,114.5308,15396.0
2025-01-07 13:05:00,115.29,115.45,115.29,115.45,16525.0,114.5209,114.6798,114.5209,114.6798,16525.0
2025-01-07 13:10:00,115.46,115.52,115.41,115.44,11639.0,114.6897,114.7493,114.6401,114.6699,11639.0
2025-01-07 13:15:00,115.44,115.59,115.44,115.59,6452.0,114.6699,114.8189,114.6699,114.8189,6452.0
2025-01-07 13:20:00,115.57,115.62,115.54,115.59,13245.0,114.799,114.8487,114.7692,114.8189,13245.0
2025-01-07 13:25:00,115.58,115.65,115.57,115.64,12008.0,114.8089,114.8785,114.799,114.8685,12008.0
2025-01-07 13:30:00,115.64,115.64,115.52,115.59,14812.0,114.8685,114.8685,114.7493,114.8189,14812.0
2025-01-07 13:35:00,115.57,115.6,115.39,115.47,17372.0,114.799,114.8288,114.6202,114.6997,17372.0
2025-01-07 13:40:00,115.48,115.49,115.3,115.33,14257.0,114.7096,114.7195,114.5308,114.5606,14257.0
2025-01-07 13:45:00,115.35,115.43,115.34,115.4,38161.0,114.5805,114.6599,114.5705,114.6301,38161.0
2025-01-07 13:50:00,115.37,115.41,115.3,115.33,25088.0,114.6003,114.6401,114.5308,114.5606,25088.0
2025-01-07 13:55:00,115.32,115.41,115.32,115.39,83242.0,114.5507,114.6401,114.5507,114.6202,83242.0
2025-01-07 14:00:00,115.39,115.44,115.34,115.35,55516.0,114.6202,114.6699,114.5705,114.5805,55516.0
2025-01-07 14:05:00,115.34,115.37,115.3,115.33,16130.0,114.5705,114.6003,114.5308,114.5606,16130.0
2025-01-07 14:10:00,115.35,115.47,115.34,115.37,16756.0,114.5805,114.6997,114.5705,114.6003,16756.0
2025-01-07 14:15:00,115.36,115.38,115.24,115.31,24498.0,114.5904,114.6103,114.4712,114.5407,24498.0
2025-01-07 14:20:00,115.29,115.32,115.22,115.3,22220.0,114.5209,114.5507,114.4513,114.5308,22220.0
2025-01-07 14:25:00,115.3,115.44,115.3,115.42,20873.0,114.5308,114.6699,114.5308,114.65,20873.0
2025-01-07 14:30:00,115.41,115.41,115.32,115.39,25898.0,114.6401,114.6401,114.5507,114.6202,25898.0
2025-01-07 14:35:00,115.41,115.45,115.3,115.31,22407.0,114.6401,114.6798,114.5308,114.5407,22407.0
2025-01-07 14:40:00,115.3,115.45,115.28,115.44,15106.0,114.5308,114.6798,114.5109,114.6699,15106.0
2025-01-07 14:45:00,115.43,115.48,115.29,115.29,19230.0,114.6599,114.7096,114.5209,114.5209,19230.0
2025-01-07 14:50:00,115.3,115.36,115.27,115.3,17093.0,114.5308,114.5904,114.501,114.5308,17093.0
2025-01-07 14:55:00,115.31,115.32,115.24,115.28,19728.0,114.5407,114.5507,114.4712,114.5109,19728.0
2025-01-07 15:00:00,115.28,115.28,115.09,115.16,17508.0,114.5109,114.5109,114.3222,114.3917,17508.0
2025-01-07 15:05:00,115.17,115.23,115.1,115.12,23535.0,114.4017,114.4613,114.3321,114.352,23535.0
2025-01-07 15:10:00,115.11,115.11,115.04,115.09,16361.0,114.3421,114.3421,114.2725,114.3222,16361.0
2025-01-07 15:15:00,115.09,115.1,114.97,115.02,36677.0,114.3222,114.3321,114.203,114.2527,36677.0
2025-01-07 15:20:00,115.02,115.02,114.82,114.84,17769.0,114.2527,114.2527,114.054,114.0739,17769.0
2025-01-07 15:25:00,114.86,114.92,114.81,114.83,26614.0,114.0937,114.1533,114.0441,114.0639,26614.0
2025-01-07 15:30:00,114.84,114.91,114.8,114.85,31368.0,114.0739,114.1434,114.0341,114.0838,31368.0
2025-01-07 15:35:00,114.83,114.93,114.72,114.93,30585.0,114.0639,114.1633,113.9547,114.1633,30585.0
2025-01-07 15:40:00,114.93,115.07,114.92,114.95,41437.0,114.1633,114.3023,114.1533,114.1831,41437.0
2025-01-07 15:45:00,114.92,115.07,114.92,115.05,27276.0,114.1533,114.3023,114.1533,114.2825,27276.0
2025-01-07 15:50:00,115.06,115.33,115.05,115.31,91294.0,114.2924,114.5606,114.2825,114.5407,91294.0
2025-01-07 15:55:00,115.31,115.46,115.3,115.4,265433.0,114.5407,114.6897,114.5308,114.6301,265433.0
2025-01-08 09:30:00,114.69,114.71,114.21,114.42,95893.0,113.9249,113.9447,113.4481,113.6567,95893.0
2025-01-08 09:35:00,114.39,114.66,114.3,114.31,55215.0,113.6269,113.8951,113.5375,113.5474,55215.0
2025-01-08 09:40:00,114.32,114.32,113.98,114.0,60841.0,113.5573,113.5573,113.2196,113.2395,60841.0
2025-01-08 09:45:00,114.03,114.24,114.0,114.23,60471.0,113.2693,113.4779,113.2395,113.4679,60471.0
2025-01-08 09:50:00,114.22,114.35,113.95,113.97,85365.0,113.458,113.5871,113.1898,113.2097,85365.0
2025-01-08 09:55:00,113.99,114.14,113.89,113.9,120701.0,113.2295,113.3785,113.1302,113.1401,120701.0
2025-01-08 10:00:00,113.89,114.52,113.89,114.48,75631.0,113.1302,113.756,113.1302,113.7163,75631.0
2025-01-08 10:05:00,114.45,114.48,114.31,114.4,70792.0,113.6865,113.7163,113.5474,113.6368,70792.0
2025-01-08 10:10:00,114.39,114.45,114.04,114.09,78285.0,113.6269,113.6865,113.2792,113.3289,78285.0
2025-01-08 10:15:00,114.09,114.14,113.97,114.04,26160.0,113.3289,113.3785,113.2097,113.2792,26160.0
2025-01-08 10:20:00,114.04,114.16,113.91,114.1,29671.0,113.2792,113.3984,113.1501,113.3388,29671.0
2025-01-08 10:25:00,114.12,114.23,114.04,114.06,17634.0,113.3587,113.4679,113.2792,113.2991,17634.0
2025-01-08 10:30:00,114.06,114.13,113.95,114.13,32458.0,113.2991,113.3686,113.1898,113.3686,32458.0
2025-01-08 10:35:00,114.16,114.35,114.14,114.26,16059.0,113.3984,113.5871,113.3785,113.4977,16059.0
2025-01-08 10:40:00,114.25,114.29,114.1,114.17,24781.0,113.4878,113.5275,113.3388,113.4083,24781.0
2025-01-08 10:45:00,114.2,114.29,114.13,114.27,20437.0,113.4381,113.5275,113.3686,113.5077,20437.0
2025-01-08 10:50:00,114.31,114.59,114.28,114.58,24324.0,113.5474,113.8255,113.5176,113.8156,24324.0
2025-01-08 10:55:00,114.58,114.76,114.54,114.75,12975.0,113.8156,113.9944,113.7759,113.9845,12975.0
2025-01-08 11:00:00,114.72,114.74,114.65,114.67,15071.0,113.9547,113.9745,113.8851,113.905,15071.0
2025-01-08 11:05:00,114.68,114.82,114.56,114.8,20394.0,113.9149,114.054,113.7957,114.0341,20394.0
2025-01-08 11:10:00,114.86,114.89,114.8,114.8,24691.0,114.0937,114.1235,114.0341,114.0341,24691.0
2025-01-08 11:15:00,114.81,114.84,114.7,114.77,41062.0,114.0441,114.0739,113.9348,114.0043,41062.0
2025-01-08 11:20:00,114.81,114.92,114.81,114.81,60693.0,114.0441,114.1533,114.0441,114.0441,60693.0
2025-01-08 11:25:00,114.83,114.86,114.67,114.71,24081.0,114.0639,114.0937,113.905,113.9447,24081.0
2025-01-08 11:30:00,114.72,114.85,114.71,114.85,14645.0,113.9547,114.0838,113.9447,114.0838,14645.0
2025-01-08 11:35:00,114.89,115.09,114.87,115.09,27132.0,114.1235,114.3222,114.1037,114.3222,27132.0
2025-01-08 11:40:00,115.08,115.15,115.01,115.08,30361.0,114.3123,114.3818,114.2427,114.3123,30361.0
2025-01-08 11:45:00,115.1,115.11,114.99,115.03,14170.0,114.3321,114.3421,114.2229,114.2626,14170.0
2025-01-08 11:50:00,115.04,115.05,114.98,114.98,10967.0,114.2725,114.2825,114.2129,114.2129,10967.0
2025-01-08 11:55:00,114.96,115.09,114.95,115.07,27146.0,114.1931,114.3222,114.1831,114.3023,27146.0
2025-01-08 12:00:00,115.08,115.1,114.9,114.91,58824.0,114.3123,114.3321,114.1335,114.1434,58824.0
2025-01-08 12:05:00,114.9,114.92,114.8,114.82,24591.0,114.1335,114.1533,114.0341,114.054,24591.0
2025-01-08 12:10:00,114.82,114.83,114.63,114.63,65368.0,114.054,114.0639,113.8653,113.8653,65368.0
2025-01-08 12:15:00,114.65,114.78,114.61,114.78,29346.0,113.8851,114.0143,113.8454,114.0143,29346.0
2025-01-08 12:20:00,114.77,114.8,114.65,114.75,119415.0,114.0043,114.0341,113.8851,113.9845,119415.0
2025-01-08 12:25:00,114.75,114.77,114.56,114.59,107934.0,113.9845,114.0043,113.7957,113.8255,107934.0
2025-01-08 12:30:00,114.59,114.65,114.48,114.55,158845.0,113.8255,113.8851,113.7163,113.7858,158845.0
2025-01-08 12:35:00,114.55,114.58,114.46,114.47,11850.0,113.7858,113.8156,113.6964,113.7063,11850.0
2025-01-08 12:40:00,114.46,114.68,114.46,114.66,14096.0,113.6964,113.9149,113.6964,113.8951,14096.0
2025-01-08 12:45:00,114.66,114.7,114.57,114.57,53941.0,113.8951,113.9348,113.8057,113.8057,53941.0
2025-01-08 12:50:00,114.57,114.73,114.56,114.71,16699.0,113.8057,113.9646,113.7957,113.9447,16699.0
2025-01-08 12:55:00,114.69,114.8,114.69,114.75,17862.0,113.9249,114.0341,113.9249,113.9845,17862.0
2025-01-08 13:00:00,114.73,115.13,114.73,115.05,40650.0,113.9646,114.3619,113.9646,114.2825,40650.0
2025-01-08 13:05:00,115.05,115.17,114.99,115.06,35403.0,114.2825,114.4017,114.2229,114.2924,35403.0
2025-01-08 13:10:00,115.07,115.13,115.01,115.09,20453.0,114.3023,114.3619,114.2427,114.3222,20453.0
2025-01-08 13:15:00,115.07,115.16,115.07,115.11,19585.0,114.3023,114.3917,114.3023,114.3421,19585.0
2025-01-08 13:20:00,115.12,115.12,114.99,115.09,27709.0,114.352,114.352,114.2229,114.3222,27709.0
2025-01-08 13:25:00,115.09,115.35,115.09,115.25,30748.0,114.3222,114.5805,114.3222,114.4811,30748.0
2025-01-08 13:30:00,115.25,115.25,115.07,115.07,15232.0,114.4811,114.4811,114.3023,114.3023,15232.0
2025-01-08 13:35:00,115.1,115.22,115.1,115.21,16455.0,114.3321,114.4513,114.3321,114.4414,16455.0
2025-01-08 13:40:00,115.22,115.25,115.15,115.25,15437.0,114.4513,114.4811,114.3818,114.4811,15437.0
2025-01-08 13:45:00,115.22,115.22,114.98,115.01,19027.0,114.4513,114.4513,114.2129,114.2427,19027.0
2025-01-08 13:50:00,114.98,115.01,114.71,114.77,16996.0,114.2129,114.2427,113.9447,114.0043,16996.0
2025-01-08 13:55:00,114.76,114.95,114.75,114.93,62596.0,113.9944,114.1831,113.9845,114.1633,62596.0
2025-01-08 14:00:00,114.95,114.98,114.81,114.98,21083.0,114.1831,114.2129,114.0441,114.2129,21083.0
2025-01-08 14:05:00,114.98,115.36,114.98,115.36,17898.0,114.2129,114.5904,114.2129,114.5904,17898.0
2025-01-08 14:10:00,115.35,115.36,115.04,115.05,55418.0,114.5805,114.5904,114.2725,114.2825,55418.0
2025-01-08 14:15:00,115.06,115.29,115.06,115.29,56975.0,114.2924,114.5209,114.2924,114.5209,56975.0
2025-01-08 14:20:00,115.29,115.55,115.25,115.5,30598.0,114.5209,114.7791,114.4811,114.7295,30598.0
2025-01-08 14:25:00,115.5,115.56,115.38,115.53,46441.0,114.7295,114.7891,114.6103,114.7593,46441.0
2025-01-08 14:30:00,115.49,115.49,115.26,115.32,66332.0,114.7195,114.7195,114.4911,114.5507,66332.0
2025-01-08 14:35:00,115.28,115.32,115.17,115.19,15915.0,114.5109,114.5507,114.4017,114.4215,15915.0
2025-01-08 14:40:00,115.18,115.22,115.11,115.14,16406.0,114.4116,114.4513,114.3421,114.3719,16406.0
2025-01-08 14:45:00,115.13,115.29,115.11,115.29,20948.0,114.3619,114.5209,114.3421,114.5209,20948.0
2025-01-08 14:50:00,115.29,115.33,115.19,115.19,12876.0,114.5209,114.5606,114.4215,114.4215,12876.0
2025-01-08 14:55:00,115.21,115.3,115.16,115.25,32718.0,114.4414,114.5308,114.3917,114.4811,32718.0
2025-01-08 15:00:00,115.25,115.33,115.17,115.24,45414.0,114.4811,114.5606,114.4017,114.4712,45414.0
2025-01-08 15:05:00,115.26,115.28,115.11,115.17,29167.0,114.4911,114.5109,114.3421,114.4017,29167.0
2025-01-08 15:10:00,115.18,115.27,115.13,115.19,21650.0,114.4116,114.501,114.3619,114.4215,21650.0
2025-01-08 15:15:00,115.15,115.28,115.15,115.22,37823.0,114.3818,114.5109,114.3818,114.4513,37823.0
2025-01-08 15:20:00,115.25,115.31,115.2,115.29,28743.0,114.4811,114.5407,114.4315,114.5209,28743.0
2025-01-08 15:25:00,115.3,115.43,115.24,115.38,19519.0,114.5308,114.6599,114.4712,114.6103,19519.0
2025-01-08 15:30:00,115.37,115.43,115.3,115.31,21455.0,114.6003,114.6599,114.5308,114.5407,21455.0
2025-01-08 15:35:00,115.29,115.32,115.2,115.2,20381.0,114.5209,114.5507,114.4315,114.4315,20381.0
2025-01-08 15:40:00,115.19,115.36,115.18,115.36,14717.0,114.4215,114.5904,114.4116,114.5904,14717.0
2025-01-08 15:45:00,115.33,115.36,115.26,115.32,40736.0,114.5606,114.5904,114.4911,114.5507,40736.0
2025-01-08 15:50:00,115.32,115.47,115.31,115.42,34868.0,114.5507,114.6997,114.5407,114.65,34868.0
2025-01-08 15:55:00,115.41,115.48,115.36,115.4,91296.0,114.6401,114.7096,114.5904,114.6301,91296.0
2025-01-10 09:30:00,113.75,113.9,113.1,113.35,227719.0,112.9911,113.1401,112.3455,112.5938,227719.0
2025-01-10 09:35:00,113.41,113.63,113.1,113.3,54020.0,112.6534,112.8719,112.3455,112.5441,54020.0
2025-01-10 09:40:00,113.3,113.92,113.29,113.91,51438.0,112.5441,113.16,112.5342,113.1501,51438.0
2025-01-10 09:45:00,113.89,114.02,113.39,113.54,64605.0,113.1302,113.2593,112.6335,112.7825,64605.0
2025-01-10 09:50:00,113.52,113.71,113.43,113.61,31106.0,112.7627,112.9514,112.6733,112.8521,31106.0
2025-01-10 09:55:00,113.58,113.82,113.56,113.67,40745.0,112.8223,113.0607,112.8024,112.9117,40745.0
2025-01-10 10:00:00,113.52,113.67,112.83,112.95,101048.0,112.7627,112.9117,112.0773,112.1965,101048.0
2025-01-10 10:05:00,113.01,113.1,112.75,112.8,50728.0,112.2561,112.3455,111.9978,112.0475,50728.0
2025-01-10 10:10:00,112.83,112.92,112.71,112.81,53905.0,112.0773,112.1667,111.9581,112.0574,53905.0
2025-01-10 10:15:00,112.87,113.52,112.85,113.39,32957.0,112.117,112.7627,112.0971,112.6335,32957.0
2025-01-10 10:20:00,113.39,113.64,113.35,113.63,33957.0,112.6335,112.8819,112.5938,112.8719,33957.0
2025-01-10 10:25:00,113.62,113.63,113.43,113.58,35337.0,112.862,112.8719,112.6733,112.8223,35337.0
2025-01-10 10:30:00,113.57,113.7,113.4,113.53,37432.0,112.8123,112.9415,112.6435,112.7726,37432.0
2025-01-10 10:35:00,113.53,113.58,113.35,113.58,87756.0,112.7726,112.8223,112.5938,112.8223,87756.0
2025-01-10 10:40:00,113.53,113.53,113.14,113.21,63590.0,112.7726,112.7726,112.3852,112.4547,63590.0
2025-01-10 10:45:00,113.18,113.49,113.17,113.34,47621.0,112.4249,112.7329,112.415,112.5839,47621.0
2025-01-10 10:50:00,113.31,113.33,113.06,113.16,49956.0,112.5541,112.5739,112.3057,112.4051,49956.0
2025-01-10 10:55:00,113.17,113.24,113.07,113.11,39125.0,112.415,112.4845,112.3157,112.3554,39125.0
2025-01-10 11:00:00,113.16,113.17,112.84,112.86,78614.0,112.4051,112.415,112.0872,112.1071,78614.0
2025-01-10 11:05:00,112.86,112.93,112.79,112.82,46321.0,112.1071,112.1766,112.0375,112.0673,46321.0
2025-01-10 11:10:00,112.8,112.99,112.74,112.9,45399.0,112.0475,112.2362,111.9879,112.1468,45399.0
2025-01-10 11:15:00,112.92,112.99,112.72,112.75,38927.0,112.1667,112.2362,111.968,111.9978,38927.0
2025-01-10 11:20:00,112.74,112.9,112.74,112.83,39187.0,111.9879,112.1468,111.9879,112.0773,39187.0
2025-01-10 11:25:00,112.85,112.95,112.66,112.68,78442.0,112.0971,112.1965,111.9084,111.9283,78442.0
2025-01-10 11:30:00,112.68,112.82,112.63,112.73,28235.0,111.9283,112.0673,111.8786,111.9779,28235.0
2025-01-10 11:35:00,112.73,112.8,112.65,112.71,68565.0,111.9779,112.0475,111.8985,111.9581,68565.0
2025-01-10 11:40:00,112.68,113.01,112.68,113.0,30519.0,111.9283,112.2561,111.9283,112.2461,30519.0
2025-01-10 11:45:00,112.98,112.98,112.74,112.78,34897.0,112.2263,112.2263,111.9879,112.0276,34897.0
2025-01-10 11:50:00,112.77,112.92,112.72,112.77,34310.0,112.0177,112.1667,111.968,112.0177,34310.0
2025-01-10 11:55:00,112.76,112.76,112.55,112.55,31315.0,112.0077,112.0077,111.7991,111.7991,31315.0
2025-01-10 12:00:00,112.57,112.61,112.36,112.4,66665.0,111.819,111.8587,111.6104,111.6501,66665.0
2025-01-10 12:05:00,112.39,112.48,112.36,112.44,49292.0,111.6402,111.7296,111.6104,111.6899,49292.0
2025-01-10 12:10:00,112.44,112.51,112.35,112.46,31683.0,111.6899,111.7594,111.6005,111.7097,31683.0
2025-01-10 12:15:00,112.47,112.54,112.4,112.51,61238.0,111.7197,111.7892,111.6501,111.7594,61238.0
2025-01-10 12:20:00,112.49,112.53,112.35,112.52,30454.0,111.7395,111.7793,111.6005,111.7693,30454.0
2025-01-10 12:25:00,112.54,112.66,112.49,112.59,35998.0,111.7892,111.9084,111.7395,111.8389,35998.0
2025-01-10 12:30:00,112.6,112.69,112.56,112.65,29475.0,111.8488,111.9382,111.8091,111.8985,29475.0
2025-01-10 12:35:00,112.66,112.76,112.57,112.71,54081.0,111.9084,112.0077,111.819,111.9581,54081.0
2025-01-10 12:40:00,112.75,112.8,112.71,112.75,86340.0,111.9978,112.0475,111.9581,111.9978,86340.0
2025-01-10 12:45:00,112.75,112.9,112.68,112.88,74787.0,111.9978,112.1468,111.9283,112.1269,74787.0
2025-01-10 12:50:00,112.81,112.87,112.78,112.83,132784.0,112.0574,112.117,112.0276,112.0773,132784.0
2025-01-10 12:55:00,112.85,112.98,112.81,112.94,62744.0,112.0971,112.2263,112.0574,112.1865,62744.0
2025-01-10 13:00:00,112.94,112.94,112.8,112.82,61518.0,112.1865,112.1865,112.0475,112.0673,61518.0
2025-01-10 13:05:00,112.82,112.99,112.79,112.99,186433.0,112.0673,112.2362,112.0375,112.2362,186433.0
2025-01-10 13:10:00,112.99,113.04,112.94,112.98,49969.0,112.2362,112.2859,112.1865,112.2263,49969.0
2025-01-10 13:15:00,112.96,112.99,112.85,112.95,51462.0,112.2064,112.2362,112.0971,112.1965,51462.0
2025-01-10 13:20:00,112.95,113.16,112.95,113.14,92799.0,112.1965,112.4051,112.1965,112.3852,92799.0
2025-01-10 13:25:00,113.17,113.24,113.11,113.14,108536.0,112.415,112.4845,112.3554,112.3852,108536.0
2025-01-10 13:30:00,113.13,113.16,112.97,113.16,63960.0,112.3753,112.4051,112.2163,112.4051,63960.0
2025-01-10 13:35:00,113.12,113.22,113.09,113.14,47868.0,112.3653,112.4647,112.3355,112.3852,47868.0
2025-01-10 13:40:00,113.16,113.24,113.06,113.09,53046.0,112.4051,112.4845,112.3057,112.3355,53046.0
2025-01-10 13:45:00,113.09,113.2,112.95,113.2,70021.0,112.3355,112.4448,112.1965,112.4448,70021.0
2025-01-10 13:50:00,113.18,113.22,113.05,113.12,86002.0,112.4249,112.4647,112.2958,112.3653,86002.0
2025-01-10 13:55:00,113.13,113.29,113.13,113.24,84847.0,112.3753,112.5342,112.3753,112.4845,84847.0
2025-01-10 14:00:00,113.23,113.24,113.01,113.04,114958.0,112.4746,112.4845,112.2561,112.2859,114958.0
2025-01-10 14:05:00,113.02,113.03,112.9,112.9,100067.0,112.266,112.2759,112.1468,112.1468,100067.0
2025-01-10 14:10:00,112.91,113.1,112.88,113.05,72255.0,112.1567,112.3455,112.1269,112.2958,72255.0
2025-01-10 14:15:00,113.07,113.16,113.03,113.14,58308.0,112.3157,112.4051,112.2759,112.3852,58308.0
2025-01-10 14:20:00,113.13,113.15,112.96,113.04,73223.0,112.3753,112.3951,112.2064,112.2859,73223.0
2025-01-10 14:25:00,113.04,113.26,113.04,113.18,103506.0,112.2859,112.5044,112.2859,112.4249,103506.0
2025-01-10 14:30:00,113.16,113.16,113.04,113.08,50297.0,112.4051,112.4051,112.2859,112.3256,50297.0
2025-01-10 14:35:00,113.08,113.18,113.03,113.17,59885.0,112.3256,112.4249,112.2759,112.415,59885.0
2025-01-10 14:40:00,113.14,113.22,113.1,113.18,38837.0,112.3852,112.4647,112.3455,112.4249,38837.0
2025-01-10 14:45:00,113.18,113.2,113.06,113.06,143027.0,112.4249,112.4448,112.3057,112.3057,143027.0
2025-01-10 14:50:00,113.07,113.21,113.06,113.21,37932.0,112.3157,112.4547,112.3057,112.4547,37932.0
2025-01-10 14:55:00,113.21,113.34,113.19,113.23,664052.0,112.4547,112.5839,112.4349,112.4746,664052.0
2025-01-10 15:00:00,113.23,113.24,113.09,113.15,79759.0,112.4746,112.4845,112.3355,112.3951,79759.0
2025-01-10 15:05:00,113.14,113.28,113.14,113.15,29091.0,112.3852,112.5243,112.3852,112.3951,29091.0
2025-01-10 15:10:00,113.16,113.21,112.97,112.98,33958.0,112.4051,112.4547,112.2163,112.2263,33958.0
2025-01-10 15:15:00,113.0,113.02,112.79,112.85,83208.0,112.2461,112.266,112.0375,112.0971,83208.0
2025-01-10 15:20:00,112.9,113.0,112.82,112.96,65435.0,112.1468,112.2461,112.0673,112.2064,65435.0
2025-01-10 15:25:00,112.96,112.99,112.87,112.95,48070.0,112.2064,112.2362,112.117,112.1965,48070.0
2025-01-10 15:30:00,112.92,113.0,112.89,112.93,59322.0,112.1667,112.2461,112.1369,112.1766,59322.0
2025-01-10 15:35:00,112.94,113.17,112.92,113.04,82424.0,112.1865,112.415,112.1667,112.2859,82424.0
2025-01-10 15:40:00,113.03,113.13,112.93,113.09,147977.0,112.2759,112.3753,112.1766,112.3355,147977.0
2025-01-10 15:45:00,113.07,113.07,112.95,113.01,127961.0,112.3157,112.3157,112.1965,112.2561,127961.0
2025-01-10 15:50:00,113.0,113.18,112.97,113.15,166005.0,112.2461,112.4249,112.2163,112.3951,166005.0
2025-01-10 15:55:00,113.13,113.19,113.01,113.07,249820.0,112.3753,112.4349,112.2561,112.3157,249820.0
2025-01-13 09:30:00,112.03,112.12,111.78,112.12,141608.0,111.2826,111.372,111.0343,111.372,141608.0
2025-01-13 09:35:00,112.12,112.25,111.84,111.88,99674.0,111.372,111.5011,111.0939,111.1336,99674.0
2025-01-13 09:40:00,111.87,112.18,111.78,112.15,70811.0,111.1237,111.4316,111.0343,111.4018,70811.0
2025-01-13 09:45:00,112.15,112.33,112.01,112.26,41714.0,111.4018,111.5806,111.2628,111.5111,41714.0
2025-01-13 09:50:00,112.25,112.4,112.12,112.32,49819.0,111.5011,111.6501,111.372,111.5707,49819.0
2025-01-13 09:55:00,112.31,112.6,112.28,112.6,28736.0,111.5607,111.8488,111.5309,111.8488,28736.0
2025-01-13 10:00:00,112.59,112.59,112.36,112.41,39379.0,111.8389,111.8389,111.6104,111.6601,39379.0
2025-01-13 10:05:00,112.42,112.72,112.42,112.59,70098.0,111.67,111.968,111.67,111.8389,70098.0
2025-01-13 10:10:00,112.59,112.6,112.34,112.55,47739.0,111.8389,111.8488,111.5905,111.7991,47739.0
2025-01-13 10:15:00,112.55,112.71,112.44,112.63,70146.0,111.7991,111.9581,111.6899,111.8786,70146.0
2025-01-13 10:20:00,112.63,112.72,112.24,112.32,63938.0,111.8786,111.968,111.4912,111.5707,63938.0
2025-01-13 10:25:00,112.31,112.33,112.1,112.15,38245.0,111.5607,111.5806,111.3522,111.4018,38245.0
2025-01-13 10:30:00,112.16,112.43,112.15,112.25,45770.0,111.4118,111.6799,111.4018,111.5011,45770.0
2025-01-13 10:35:00,112.27,112.57,112.25,112.56,31694.0,111.521,111.819,111.5011,111.8091,31694.0
2025-01-13 10:40:00,112.55,112.63,112.44,112.56,41281.0,111.7991,111.8786,111.6899,111.8091,41281.0
2025-01-13 10:45:00,112.54,112.64,112.52,112.57,36992.0,111.7892,111.8885,111.7693,111.819,36992.0
2025-01-13 10:50:00,112.58,112.58,112.42,112.47,30073.0,111.8289,111.8289,111.67,111.7197,30073.0
2025-01-13 10:55:00,112.48,112.59,112.47,112.51,28926.0,111.7296,111.8389,111.7197,111.7594,28926.0
2025-01-13 11:00:00,112.52,112.57,112.24,112.28,43542.0,111.7693,111.819,111.4912,111.5309,43542.0
2025-01-13 11:05:00,112.28,112.41,112.24,112.37,30609.0,111.5309,111.6601,111.4912,111.6203,30609.0
2025-01-13 11:10:00,112.39,112.45,112.26,112.29,30122.0,111.6402,111.6998,111.5111,111.5409,30122.0
2025-01-13 11:15:00,112.3,112.39,112.26,112.39,21150.0,111.5508,111.6402,111.5111,111.6402,21150.0
2025-01-13 11:20:00,112.37,112.48,112.32,112.34,53387.0,111.6203,111.7296,111.5707,111.5905,53387.0
2025-01-13 11:25:00,112.37,112.45,112.31,112.37,29035.0,111.6203,111.6998,111.5607,111.6203,29035.0
2025-01-13 11:30:00,112.32,112.4,112.31,112.37,60623.0,111.5707,111.6501,111.5607,111.6203,60623.0
2025-01-13 11:35:00,112.38,112.46,112.24,112.25,35295.0,111.6303,111.7097,111.4912,111.5011,35295.0
2025-01-13 11:40:00,112.23,112.43,112.23,112.38,29114.0,111.4813,111.6799,111.4813,111.6303,29114.0
2025-01-13 11:45:00,112.38,112.39,112.24,112.29,34899.0,111.6303,111.6402,111.4912,111.5409,34899.0
2025-01-13 11:50:00,112.29,112.3,112.16,112.21,560301.0,111.5409,111.5508,111.4118,111.4614,560301.0
2025-01-13 11:55:00,112.2,112.2,111.98,112.0,31808.0,111.4515,111.4515,111.233,111.2528,31808.0
2025-01-13 12:00:00,112.0,112.19,111.95,112.13,34882.0,111.2528,111.4416,111.2032,111.382,34882.0
2025-01-13 12:05:00,112.14,112.36,112.09,112.35,21400.0,111.3919,111.6104,111.3422,111.6005,21400.0
2025-01-13 12:10:00,112.34,112.41,112.25,112.35,42647.0,111.5905,111.6601,111.5011,111.6005,42647.0
2025-01-13 12:15:00,112.35,112.5,112.34,112.47,21646.0,111.6005,111.7495,111.5905,111.7197,21646.0
2025-01-13 12:20:00,112.47,112.51,112.4,112.42,20769.0,111.7197,111.7594,111.6501,111.67,20769.0
2025-01-13 12:25:00,112.41,112.46,112.36,112.39,49654.0,111.6601,111.7097,111.6104,111.6402,49654.0
2025-01-13 12:30:00,112.37,112.44,112.32,112.38,53823.0,111.6203,111.6899,111.5707,111.6303,53823.0
2025-01-13 12:35:00,112.39,112.39,112.29,112.31,34508.0,111.6402,111.6402,111.5409,111.5607,34508.0
2025-01-13 12:40:00,112.29,112.37,112.27,112.3,33767.0,111.5409,111.6203,111.521,111.5508,33767.0
2025-01-13 12:45:00,112.3,112.44,112.29,112.41,16875.0,111.5508,111.6899,111.5409,111.6601,16875.0
2025-01-13 12:50:00,112.39,112.47,112.38,112.39,18037.0,111.6402,111.7197,111.6303,111.6402,18037.0
2025-01-13 12:55:00,112.41,112.59,112.39,112.56,25607.0,111.6601,111.8389,111.6402,111.8091,25607.0
2025-01-13 13:00:00,112.55,112.6,112.46,112.59,37373.0,111.7991,111.8488,111.7097,111.8389,37373.0
2025-01-13 13:05:00,112.6,112.7,112.55,112.63,50670.0,111.8488,111.9481,111.7991,111.8786,50670.0
2025-01-13 13:10:00,112.64,112.75,112.64,112.71,28173.0,111.8885,111.9978,111.8885,111.9581,28173.0
2025-01-13 13:15:00,112.71,112.72,112.6,112.63,40499.0,111.9581,111.968,111.8488,111.8786,40499.0
2025-01-13 13:20:00,112.64,112.69,112.62,112.67,32080.0,111.8885,111.9382,111.8687,111.9183,32080.0
2025-01-13 13:25:00,112.69,112.86,112.69,112.85,28842.0,111.9382,112.1071,111.9382,112.0971,28842.0
2025-01-13 13:30:00,112.86,112.97,112.81,112.95,58991.0,112.1071,112.2163,112.0574,112.1965,58991.0
2025-01-13 13:35:00,112.96,112.99,112.87,112.94,61378.0,112.2064,112.2362,112.117,112.1865,61378.0
2025-01-13 13:40:00,112.9,112.9,112.73,112.79,16148.0,112.1468,112.1468,111.9779,112.0375,16148.0
2025-01-13 13:45:00,112.78,112.99,112.77,112.96,18304.0,112.0276,112.2362,112.0177,112.2064,18304.0
2025-01-13 13:50:00,112.96,112.97,112.81,112.82,18665.0,112.2064,112.2163,112.0574,112.0673,18665.0
2025-01-13 13:55:00,112.82,112.92,112.79,112.91,17047.0,112.0673,112.1667,112.0375,112.1567,17047.0
2025-01-13 14:00:00,112.91,112.99,112.88,112.95,24072.0,112.1567,112.2362,112.1269,112.1965,24072.0
2025-01-13 14:05:00,112.97,113.08,112.95,113.02,276539.0,112.2163,112.3256,112.1965,112.266,276539.0
2025-01-13 14:10:00,113.02,113.06,112.91,112.91,17202.0,112.266,112.3057,112.1567,112.1567,17202.0
2025-01-13 14:15:00,112.92,112.94,112.84,112.85,70739.0,112.1667,112.1865,112.0872,112.0971,70739.0
2025-01-13 14:20:00,112.85,112.99,112.85,112.92,26335.0,112.0971,112.2362,112.0971,112.1667,26335.0
2025-01-13 14:25:00,112.92,113.13,112.92,113.13,18450.0,112.1667,112.3753,112.1667,112.3753,18450.0
2025-01-13 14:30:00,113.11,113.16,113.06,113.1,161258.0,112.3554,112.4051,112.3057,112.3455,161258.0
2025-01-13 14:35:00,113.1,113.18,112.97,113.16,79761.0,112.3455,112.4249,112.2163,112.4051,79761.0
2025-01-13 14:40:00,113.16,113.25,113.13,113.18,84411.0,112.4051,112.4945,112.3753,112.4249,84411.0
2025-01-13 14:45:00,113.18,113.19,113.0,113.01,34904.0,112.4249,112.4349,112.2461,112.2561,34904.0
2025-01-13 14:50:00,113.02,113.11,112.94,113.06,23389.0,112.266,112.3554,112.1865,112.3057,23389.0
2025-01-13 14:55:00,113.06,113.21,113.05,113.16,58839.0,112.3057,112.4547,112.2958,112.4051,58839.0
2025-01-13 15:00:00,113.14,113.14,113.0,113.08,25880.0,112.3852,112.3852,112.2461,112.3256,25880.0
2025-01-13 15:05:00,113.09,113.29,113.08,113.2,22586.0,112.3355,112.5342,112.3256,112.4448,22586.0
2025-01-13 15:10:00,113.21,113.23,113.16,113.18,23736.0,112.4547,112.4746,112.4051,112.4249,23736.0
2025-01-13 15:15:00,113.16,113.29,113.15,113.29,26304.0,112.4051,112.5342,112.3951,112.5342,26304.0
2025-01-13 15:20:00,113.29,113.32,113.16,113.18,129189.0,112.5342,112.564,112.4051,112.4249,129189.0
2025-01-13 15:25:00,113.19,113.28,113.16,113.18,44555.0,112.4349,112.5243,112.4051,112.4249,44555.0
2025-01-13 15:30:00,113.18,113.26,113.14,113.24,86557.0,112.4249,112.5044,112.3852,112.4845,86557.0
2025-01-13 15:35:00,113.23,113.28,113.19,113.23,42593.0,112.4746,112.5243,112.4349,112.4746,42593.0
2025-01-13 15:40:00,113.24,113.28,113.18,113.22,59512.0,112.4845,112.5243,112.4249,112.4647,59512.0
2025-01-13 15:45:00,113.21,113.28,113.2,113.27,49035.0,112.4547,112.5243,112.4448,112.5143,49035.0
2025-01-13 15:50:00,113.27,113.5,113.27,113.47,78270.0,112.5143,112.7428,112.5143,112.713,78270.0
2025-01-13 15:55:00,113.48,113.62,113.46,113.54,272058.0,112.7229,112.862,112.7031,112.7825,272058.0
2025-01-14 09:30:00,114.27,114.63,114.25,114.56,98774.0,113.5077,113.8653,113.4878,113.7957,98774.0
2025-01-14 09:35:00,114.56,114.76,114.48,114.64,29027.0,113.7957,113.9944,113.7163,113.8752,29027.0
2025-01-14 09:40:00,114.7,114.76,114.51,114.68,36182.0,113.9348,113.9944,113.7461,113.9149,36182.0
2025-01-14 09:45:00,114.7,114.71,114.48,114.59,33631.0,113.9348,113.9447,113.7163,113.8255,33631.0
2025-01-14 09:50:00,114.59,114.65,114.43,114.43,27985.0,113.8255,113.8851,113.6666,113.6666,27985.0
2025-01-14 09:55:00,114.54,114.56,114.25,114.39,15444.0,113.7759,113.7957,113.4878,113.6269,15444.0
2025-01-14 10:00:00,114.37,114.71,114.28,114.67,33794.0,113.607,113.9447,113.5176,113.905,33794.0
2025-01-14 10:05:00,114.65,114.91,114.63,114.86,43549.0,113.8851,114.1434,113.8653,114.0937,43549.0
2025-01-14 10:10:00,114.84,114.99,114.76,114.86,60859.0,114.0739,114.2229,113.9944,114.0937,60859.0
2025-01-14 10:15:00,114.88,114.99,114.83,114.85,47937.0,114.1136,114.2229,114.0639,114.0838,47937.0
2025-01-14 10:20:00,114.85,114.92,114.71,114.9,32856.0,114.0838,114.1533,113.9447,114.1335,32856.0
2025-01-14 10:25:00,114.91,114.96,114.78,114.87,32719.0,114.1434,114.1931,114.0143,114.1037,32719.0
2025-01-14 10:30:00,114.88,115.05,114.81,114.99,41022.0,114.1136,114.2825,114.0441,114.2229,41022.0
2025-01-14 10:35:00,115.0,115.01,114.85,114.9,40320.0,114.2328,114.2427,114.0838,114.1335,40320.0
2025-01-14 10:40:00,114.91,115.06,114.88,115.03,30562.0,114.1434,114.2924,114.1136,114.2626,30562.0
2025-01-14 10:45:00,115.05,115.05,114.89,114.96,22808.0,114.2825,114.2825,114.1235,114.1931,22808.0
2025-01-14 10:50:00,114.95,115.02,114.8,115.01,44968.0,114.1831,114.2527,114.0341,114.2427,44968.0
2025-01-14 10:55:00,115.01,115.05,114.86,114.86,18275.0,114.2427,114.2825,114.0937,114.0937,18275.0
2025-01-14 11:00:00,114.88,114.88,114.58,114.62,43316.0,114.1136,114.1136,113.8156,113.8553,43316.0
2025-01-14 11:05:00,114.6,114.71,114.59,114.61,23324.0,113.8355,113.9447,113.8255,113.8454,23324.0
2025-01-14 11:10:00,114.59,114.6,114.4,114.46,33696.0,113.8255,113.8355,113.6368,113.6964,33696.0
2025-01-14 11:15:00,114.45,114.57,114.37,114.4,53792.0,113.6865,113.8057,113.607,113.6368,53792.0
2025-01-14 11:20:00,114.41,114.44,114.32,114.38,23834.0,113.6467,113.6765,113.5573,113.6169,23834.0
2025-01-14 11:25:00,114.39,114.56,114.36,114.4,33349.0,113.6269,113.7957,113.5971,113.6368,33349.0
2025-01-14 11:30:00,114.39,114.42,114.24,114.33,40781.0,113.6269,113.6567,113.4779,113.5673,40781.0
2025-01-14 11:35:00,114.32,114.32,114.18,114.24,31243.0,113.5573,113.5573,113.4183,113.4779,31243.0
2025-01-14 11:40:00,114.26,114.27,114.04,114.04,36298.0,113.4977,113.5077,113.2792,113.2792,36298.0
2025-01-14 11:45:00,114.04,114.11,113.99,113.99,44476.0,113.2792,113.3487,113.2295,113.2295,44476.0
2025-01-14 11:50:00,113.99,114.08,113.94,114.03,42755.0,113.2295,113.3189,113.1799,113.2693,42755.0
2025-01-14 11:55:00,114.03,114.1,113.9,113.91,44617.0,113.2693,113.3388,113.1401,113.1501,44617.0
2025-01-14 12:00:00,113.9,113.92,113.83,113.91,48556.0,113.1401,113.16,113.0706,113.1501,48556.0
2025-01-14 12:05:00,113.9,114.02,113.83,113.89,86671.0,113.1401,113.2593,113.0706,113.1302,86671.0
2025-01-14 12:10:00,113.89,114.01,113.86,113.95,18654.0,113.1302,113.2494,113.1004,113.1898,18654.0
2025-01-14 12:15:00,113.94,114.08,113.94,113.95,19077.0,113.1799,113.3189,113.1799,113.1898,19077.0
2025-01-14 12:20:00,113.96,113.96,113.8,113.85,11377.0,113.1997,113.1997,113.0408,113.0905,11377.0
2025-01-14 12:25:00,113.89,114.02,113.86,113.96,25647.0,113.1302,113.2593,113.1004,113.1997,25647.0
2025-01-14 12:30:00,113.96,113.96,113.82,113.86,42932.0,113.1997,113.1997,113.0607,113.1004,42932.0
2025-01-14 12:35:00,113.87,114.0,113.81,114.0,30821.0,113.1103,113.2395,113.0507,113.2395,30821.0
2025-01-14 12:40:00,113.99,114.2,113.95,114.14,20886.0,113.2295,113.4381,113.1898,113.3785,20886.0
2025-01-14 12:45:00,114.15,114.22,114.09,114.18,62630.0,113.3885,113.458,113.3289,113.4183,62630.0
2025-01-14 12:50:00,114.19,114.37,114.19,114.29,22800.0,113.4282,113.607,113.4282,113.5275,22800.0
2025-01-14 12:55:00,114.28,114.35,114.2,114.35,16938.0,113.5176,113.5871,113.4381,113.5871,16938.0
2025-01-14 13:00:00,114.34,114.43,114.32,114.43,28739.0,113.5772,113.6666,113.5573,113.6666,28739.0
2025-01-14 13:05:00,114.43,114.48,114.38,114.45,37960.0,113.6666,113.7163,113.6169,113.6865,37960.0
2025-01-14 13:10:00,114.43,114.45,114.39,114.43,9645.0,113.6666,113.6865,113.6269,113.6666,9645.0
2025-01-14 13:15:00,114.42,114.55,114.39,114.52,39666.0,113.6567,113.7858,113.6269,113.756,39666.0
2025-01-14 13:20:00,114.52,114.63,114.51,114.63,34655.0,113.756,113.8653,113.7461,113.8653,34655.0
2025-01-14 13:25:00,114.63,114.75,114.61,114.74,106759.0,113.8653,113.9845,113.8454,113.9745,106759.0
2025-01-14 13:30:00,114.74,114.84,114.71,114.84,48168.0,113.9745,114.0739,113.9447,114.0739,48168.0
2025-01-14 13:35:00,114.84,114.98,114.83,114.98,24875.0,114.0739,114.2129,114.0639,114.2129,24875.0
2025-01-14 13:40:00,114.99,115.12,114.97,115.11,45803.0,114.2229,114.352,114.203,114.3421,45803.0
2025-01-14 13:45:00,115.09,115.18,115.07,115.17,38865.0,114.3222,114.4116,114.3023,114.4017,38865.0
2025-01-14 13:50:00,115.18,115.19,115.14,115.19,23220.0,114.4116,114.4215,114.3719,114.4215,23220.0
2025-01-14 13:55:00,115.2,115.22,115.13,115.14,77341.0,114.4315,114.4513,114.3619,114.3719,77341.0
2025-01-14 14:00:00,115.13,115.13,114.98,115.01,21614.0,114.3619,114.3619,114.2129,114.2427,21614.0
2025-01-14 14:05:00,115.0,115.11,115.0,115.06,21404.0,114.2328,114.3421,114.2328,114.2924,21404.0
2025-01-14 14:10:00,115.07,115.09,115.03,115.08,20477.0,114.3023,114.3222,114.2626,114.3123,20477.0
2025-01-14 14:15:00,115.09,115.13,115.06,115.09,20113.0,114.3222,114.3619,114.2924,114.3222,20113.0
2025-01-14 14:20:00,115.1,115.18,115.08,115.14,74168.0,114.3321,114.4116,114.3123,114.3719,74168.0
2025-01-14 14:25:00,115.14,115.16,115.01,115.02,36549.0,114.3719,114.3917,114.2427,114.2527,36549.0
2025-01-14 14:30:00,115.02,115.11,114.99,115.04,72457.0,114.2527,114.3421,114.2229,114.2725,72457.0
2025-01-14 14:35:00,115.04,115.11,115.03,115.08,10610.0,114.2725,114.3421,114.2626,114.3123,10610.0
2025-01-14 14:40:00,115.07,115.08,115.02,115.05,15882.0,114.3023,114.3123,114.2527,114.2825,15882.0
2025-01-14 14:45:00,115.05,115.05,114.97,114.97,24077.0,114.2825,114.2825,114.203,114.203,24077.0
2025-01-14 14:50:00,114.98,114.98,114.79,114.79,34284.0,114.2129,114.2129,114.0242,114.0242,34284.0
2025-01-14 14:55:00,114.81,114.83,114.56,114.62,110072.0,114.0441,114.0639,113.7957,113.8553,110072.0
2025-01-14 15:00:00,114.62,114.67,114.38,114.4,138156.0,113.8553,113.905,113.6169,113.6368,138156.0
2025-01-14 15:05:00,114.39,114.58,114.33,114.51,41735.0,113.6269,113.8156,113.5673,113.7461,41735.0
2025-01-14 15:10:00,114.5,114.52,114.45,114.52,19677.0,113.7361,113.756,113.6865,113.756,19677.0
2025-01-14 15:15:00,114.53,114.68,114.53,114.67,109384.0,113.7659,113.9149,113.7659,113.905,109384.0
2025-01-14 15:20:00,114.67,114.95,114.65,114.87,63913.0,113.905,114.1831,113.8851,114.1037,63913.0
2025-01-14 15:25:00,114.87,114.91,114.78,114.91,65241.0,114.1037,114.1434,114.0143,114.1434,65241.0
2025-01-14 15:30:00,114.9,114.97,114.85,114.95,52933.0,114.1335,114.203,114.0838,114.1831,52933.0
2025-01-14 15:35:00,114.95,115.05,114.88,114.88,56077.0,114.1831,114.2825,114.1136,114.1136,56077.0
2025-01-14 15:40:00,114.87,114.89,114.78,114.87,26803.0,114.1037,114.1235,114.0143,114.1037,26803.0
2025-01-14 15:45:00,114.87,114.97,114.85,114.95,111357.0,114.1037,114.203,114.0838,114.1831,111357.0
2025-01-14 15:50:00,114.96,115.17,114.93,115.13,55639.0,114.1931,114.4017,114.1633,114.3619,55639.0
2025-01-14 15:55:00,115.12,115.22,115.1,115.15,89068.0,114.352,114.4513,114.3321,114.3818,89068.0
2025-01-15 09:30:00,118.06,118.08,117.54,117.54,101435.0,117.2724,117.2923,116.7559,116.7559,101435.0
2025-01-15 09:35:00,117.63,117.63,117.24,117.43,26177.0,116.8453,116.8453,116.4579,116.6466,26177.0
2025-01-15 09:40:00,117.43,117.54,117.28,117.32,13030.0,116.6466,116.7559,116.4976,116.5373,13030.0
2025-01-15 09:45:00,117.33,117.54,117.22,117.54,24969.0,116.5473,116.7559,116.438,116.7559,24969.0
2025-01-15 09:50:00,117.48,117.49,117.27,117.39,25005.0,116.6963,116.7062,116.4877,116.6069,25005.0
2025-01-15 09:55:00,117.4,117.7,117.34,117.65,21956.0,116.6168,116.9148,116.5572,116.8651,21956.0
2025-01-15 10:00:00,117.67,117.71,117.47,117.47,36075.0,116.885,116.9247,116.6863,116.6863,36075.0
2025-01-15 10:05:00,117.5,117.64,117.36,117.63,82403.0,116.7161,116.8552,116.5771,116.8453,82403.0
2025-01-15 10:10:00,117.63,117.67,117.53,117.56,17215.0,116.8453,116.885,116.7459,116.7757,17215.0
2025-01-15 10:15:00,117.55,117.56,117.41,117.45,39438.0,116.7658,116.7757,116.6267,116.6665,39438.0
2025-01-15 10:20:00,117.43,117.43,117.25,117.36,37735.0,116.6466,116.6466,116.4678,116.5771,37735.0
2025-01-15 10:25:00,117.33,117.46,117.27,117.43,21868.0,116.5473,116.6764,116.4877,116.6466,21868.0
2025-01-15 10:30:00,117.4,117.52,117.35,117.35,19519.0,116.6168,116.736,116.5671,116.5671,19519.0
2025-01-15 10:35:00,117.37,117.37,117.04,117.04,37964.0,116.587,116.587,116.2592,116.2592,37964.0
2025-01-15 10:40:00,117.02,117.25,117.02,117.1,26628.0,116.2393,116.4678,116.2393,116.3188,26628.0
2025-01-15 10:45:00,117.05,117.1,116.85,116.89,60814.0,116.2691,116.3188,116.0705,116.1102,60814.0
2025-01-15 10:50:00,116.85,117.03,116.75,116.93,87317.0,116.0705,116.2493,115.9711,116.1499,87317.0
2025-01-15 10:55:00,116.94,117.02,116.85,116.85,58218.0,116.1599,116.2393,116.0705,116.0705,58218.0
2025-01-15 11:00:00,116.86,117.03,116.8,116.86,17633.0,116.0804,116.2493,116.0208,116.0804,17633.0
2025-01-15 11:05:00,116.88,117.02,116.82,116.97,39921.0,116.1003,116.2393,116.0407,116.1897,39921.0
2025-01-15 11:10:00,116.96,117.06,116.93,116.99,16448.0,116.1797,116.2791,116.1499,116.2095,16448.0
2025-01-15 11:15:00,117.0,117.01,116.81,116.91,21429.0,116.2195,116.2294,116.0307,116.1301,21429.0
2025-01-15 11:20:00,116.89,117.08,116.84,116.96,11146.0,116.1102,116.2989,116.0605,116.1797,11146.0
2025-01-15 11:25:00,116.96,116.99,116.89,116.89,27531.0,116.1797,116.2095,116.1102,116.1102,27531.0
2025-01-15 11:30:00,116.83,116.84,116.56,116.59,88254.0,116.0506,116.0605,115.7824,115.8122,88254.0
2025-01-15 11:35:00,116.6,116.71,116.59,116.62,13004.0,115.8221,115.9314,115.8122,115.842,13004.0
2025-01-15 11:40:00,116.62,116.67,116.54,116.55,12938.0,115.842,115.8917,115.7625,115.7725,12938.0
2025-01-15 11:45:00,116.57,116.61,116.46,116.53,15751.0,115.7923,115.8321,115.6831,115.7526,15751.0
2025-01-15 11:50:00,116.51,116.57,116.46,116.57,31741.0,115.7327,115.7923,115.6831,115.7923,31741.0
2025-01-15 11:55:00,116.54,116.63,116.52,116.61,18728.0,115.7625,115.8519,115.7427,115.8321,18728.0
2025-01-15 12:00:00,116.61,116.72,116.6,116.69,29308.0,115.8321,115.9413,115.8221,115.9115,29308.0
2025-01-15 12:05:00,116.72,116.85,116.71,116.79,48525.0,115.9413,116.0705,115.9314,116.0109,48525.0
2025-01-15 12:10:00,116.77,116.85,116.76,116.84,95652.0,115.991,116.0705,115.9811,116.0605,95652.0
2025-01-15 12:15:00,116.83,116.91,116.69,116.69,79568.0,116.0506,116.1301,115.9115,115.9115,79568.0
2025-01-15 12:20:00,116.68,116.73,116.59,116.64,54053.0,115.9016,115.9513,115.8122,115.8619,54053.0
2025-01-15 12:25:00,116.64,116.76,116.64,116.76,7925.0,115.8619,115.9811,115.8619,115.9811,7925.0
2025-01-15 12:30:00,116.76,116.89,116.7,116.87,76119.0,115.9811,116.1102,115.9215,116.0903,76119.0
2025-01-15 12:35:00,116.85,116.85,116.78,116.83,9888.0,116.0705,116.0705,116.0009,116.0506,9888.0
2025-01-15 12:40:00,116.82,116.86,116.79,116.84,9817.0,116.0407,116.0804,116.0109,116.0605,9817.0
2025-01-15 12:45:00,116.82,116.88,116.79,116.84,26624.0,116.0407,116.1003,116.0109,116.0605,26624.0
2025-01-15 12:50:00,116.8,116.8,116.63,116.77,61823.0,116.0208,116.0208,115.8519,115.991,61823.0
2025-01-15 12:55:00,116.78,116.78,116.65,116.68,43602.0,116.0009,116.0009,115.8718,115.9016,43602.0
2025-01-15 13:00:00,116.7,116.74,116.62,116.64,13376.0,115.9215,115.9612,115.842,115.8619,13376.0
2025-01-15 13:05:00,116.67,116.68,116.57,116.6,8920.0,115.8917,115.9016,115.7923,115.8221,8920.0
2025-01-15 13:10:00,116.61,116.73,116.6,116.73,14405.0,115.8321,115.9513,115.8221,115.9513,14405.0
2025-01-15 13:15:00,116.7,116.82,116.68,116.81,48457.0,115.9215,116.0407,115.9016,116.0307,48457.0
2025-01-15 13:20:00,116.81,116.86,116.78,116.85,10870.0,116.0307,116.0804,116.0009,116.0705,10870.0
2025-01-15 13:25:00,116.84,116.98,116.82,116.97,41082.0,116.0605,116.1996,116.0407,116.1897,41082.0
2025-01-15 13:30:00,116.98,117.0,116.92,116.94,17673.0,116.1996,116.2195,116.14,116.1599,17673.0
2025-01-15 13:35:00,116.91,116.98,116.87,116.97,41417.0,116.1301,116.1996,116.0903,116.1897,41417.0
2025-01-15 13:40:00,116.97,117.02,116.94,116.96,23227.0,116.1897,116.2393,116.1599,116.1797,23227.0
2025-01-15 13:45:00,116.95,116.98,116.89,116.91,10581.0,116.1698,116.1996,116.1102,116.1301,10581.0
2025-01-15 13:50:00,116.94,117.07,116.93,117.07,33459.0,116.1599,116.289,116.1499,116.289,33459.0
2025-01-15 13:55:00,117.07,117.09,117.01,117.06,62780.0,116.289,116.3089,116.2294,116.2791,62780.0
2025-01-15 14:00:00,117.04,117.11,117.03,117.05,44088.0,116.2592,116.3287,116.2493,116.2691,44088.0
2025-01-15 14:05:00,117.06,117.09,117.01,117.02,52332.0,116.2791,116.3089,116.2294,116.2393,52332.0
2025-01-15 14:10:00,117.01,117.02,116.94,116.99,22384.0,116.2294,116.2393,116.1599,116.2095,22384.0
2025-01-15 14:15:00,116.98,117.03,116.94,116.97,57465.0,116.1996,116.2493,116.1599,116.1897,57465.0
2025-01-15 14:20:00,116.97,116.99,116.91,116.93,35180.0,116.1897,116.2095,116.1301,116.1499,35180.0
2025-01-15 14:25:00,116.93,117.13,116.92,117.13,55812.0,116.1499,116.3486,116.14,116.3486,55812.0
2025-01-15 14:30:00,117.13,117.33,117.12,117.25,62936.0,116.3486,116.5473,116.3387,116.4678,62936.0
2025-01-15 14:35:00,117.24,117.35,117.23,117.35,33676.0,116.4579,116.5671,116.4479,116.5671,33676.0
2025-01-15 14:40:00,117.34,117.4,117.21,117.21,61833.0,116.5572,116.6168,116.4281,116.4281,61833.0
2025-01-15 14:45:00,117.19,117.29,117.17,117.24,84825.0,116.4082,116.5075,116.3883,116.4579,84825.0
2025-01-15 14:50:00,117.23,117.25,117.14,117.19,21067.0,116.4479,116.4678,116.3585,116.4082,21067.0
2025-01-15 14:55:00,117.19,117.2,117.14,117.16,26534.0,116.4082,116.4181,116.3585,116.3784,26534.0
2025-01-15 15:00:00,117.17,117.25,117.15,117.23,43741.0,116.3883,116.4678,116.3685,116.4479,43741.0
2025-01-15 15:05:00,117.22,117.26,117.19,117.23,46614.0,116.438,116.4777,116.4082,116.4479,46614.0
2025-01-15 15:10:00,117.22,117.24,117.19,117.21,58981.0,116.438,116.4579,116.4082,116.4281,58981.0
2025-01-15 15:15:00,117.22,117.23,117.15,117.21,73792.0,116.438,116.4479,116.3685,116.4281,73792.0
2025-01-15 15:20:00,117.21,117.37,117.2,117.34,75974.0,116.4281,116.587,116.4181,116.5572,75974.0
2025-01-15 15:25:00,117.35,117.39,117.27,117.29,93701.0,116.5671,116.6069,116.4877,116.5075,93701.0
2025-01-15 15:30:00,117.3,117.35,117.25,117.25,157352.0,116.5175,116.5671,116.4678,116.4678,157352.0
2025-01-15 15:35:00,117.24,117.25,117.02,117.02,46464.0,116.4579,116.4678,116.2393,116.2393,46464.0
2025-01-15 15:40:00,117.02,117.07,117.0,117.05,45472.0,116.2393,116.289,116.2195,116.2691,45472.0
2025-01-15 15:45:00,117.07,117.14,117.06,117.12,61022.0,116.289,116.3585,116.2791,116.3387,61022.0
2025-01-15 15:50:00,117.11,117.18,117.04,117.08,98539.0,116.3287,116.3983,116.2592,116.2989,98539.0
2025-01-15 15:55:00,117.07,117.12,117.01,117.02,109830.0,116.289,116.3387,116.2294,116.2393,109830.0
2025-01-16 09:30:00,117.03,117.22,116.73,117.22,82636.0,116.2493,116.438,115.9513,116.438,82636.0
2025-01-16 09:35:00,117.24,117.34,117.1,117.2,35941.0,116.4579,116.5572,116.3188,116.4181,35941.0
2025-01-16 09:40:00,117.23,117.24,116.92,116.93,31116.0,116.4479,116.4579,116.14,116.1499,31116.0
2025-01-16 09:45:00,116.93,117.01,116.79,116.8,23181.0,116.1499,116.2294,116.0109,116.0208,23181.0
2025-01-16 09:50:00,116.82,117.01,116.79,116.85,21835.0,116.0407,116.2294,116.0109,116.0705,21835.0
2025-01-16 09:55:00,116.86,116.87,116.43,116.47,32311.0,116.0804,116.0903,115.6533,115.693,32311.0
2025-01-16 10:00:00,116.45,116.47,116.28,116.42,48677.0,115.6731,115.693,115.5043,115.6433,48677.0
2025-01-16 10:05:00,116.44,116.82,116.44,116.76,36999.0,115.6632,116.0407,115.6632,115.9811,36999.0
2025-01-16 10:10:00,116.75,116.87,116.53,116.63,19423.0,115.9711,116.0903,115.7526,115.8519,19423.0
2025-01-16 10:15:00,116.54,116.77,116.51,116.71,36672.0,115.7625,115.991,115.7327,115.9314,36672.0
2025-01-16 10:20:00,116.75,116.95,116.73,116.95,9473.0,115.9711,116.1698,115.9513,116.1698,9473.0
2025-01-16 10:25:00,116.95,116.96,116.82,116.95,17859.0,116.1698,116.1797,116.0407,116.1698,17859.0
2025-01-16 10:30:00,116.95,117.12,116.87,117.04,19640.0,116.1698,116.3387,116.0903,116.2592,19640.0
2025-01-16 10:35:00,117.03,117.03,116.84,117.0,10013.0,116.2493,116.2493,116.0605,116.2195,10013.0
2025-01-16 10:40:00,116.99,117.02,116.77,116.91,23634.0,116.2095,116.2393,115.991,116.1301,23634.0
2025-01-16 10:45:00,116.87,117.01,116.85,116.86,28038.0,116.0903,116.2294,116.0705,116.0804,28038.0
2025-01-16 10:50:00,116.89,117.04,116.85,116.93,21282.0,116.1102,116.2592,116.0705,116.1499,21282.0
2025-01-16 10:55:00,117.0,117.18,117.0,117.17,23949.0,116.2195,116.3983,116.2195,116.3883,23949.0
2025-01-16 11:00:00,117.18,117.31,117.18,117.31,22353.0,116.3983,116.5274,116.3983,116.5274,22353.0
2025-01-16 11:05:00,117.31,117.4,117.23,117.34,45258.0,116.5274,116.6168,116.4479,116.5572,45258.0
2025-01-16 11:10:00,117.34,117.34,117.1,117.1,28407.0,116.5572,116.5572,116.3188,116.3188,28407.0
2025-01-16 11:15:00,117.13,117.2,117.02,117.2,34603.0,116.3486,116.4181,116.2393,116.4181,34603.0
2025-01-16 11:20:00,117.18,117.32,117.08,117.31,41417.0,116.3983,116.5373,116.2989,116.5274,41417.0
2025-01-16 11:25:00,117.29,117.44,117.28,117.43,39354.0,116.5075,116.6565,116.4976,116.6466,39354.0
2025-01-16 11:30:00,117.4,117.48,117.4,117.46,80544.0,116.6168,116.6963,116.6168,116.6764,80544.0
2025-01-16 11:35:00,117.44,117.47,117.39,117.42,37051.0,116.6565,116.6863,116.6069,116.6367,37051.0
2025-01-16 11:40:00,117.42,117.46,117.18,117.23,24815.0,116.6367,116.6764,116.3983,116.4479,24815.0
2025-01-16 11:45:00,117.25,117.36,117.18,117.35,24240.0,116.4678,116.5771,116.3983,116.5671,24240.0
2025-01-16 11:50:00,117.37,117.41,117.29,117.34,43105.0,116.587,116.6267,116.5075,116.5572,43105.0
2025-01-16 11:55:00,117.35,117.42,117.3,117.41,29304.0,116.5671,116.6367,116.5175,116.6267,29304.0
2025-01-16 12:00:00,117.4,117.41,117.31,117.35,16704.0,116.6168,116.6267,116.5274,116.5671,16704.0
2025-01-16 12:05:00,117.37,117.46,117.37,117.42,30009.0,116.587,116.6764,116.587,116.6367,30009.0
2025-01-16 12:10:00,117.41,117.47,117.41,117.46,13520.0,116.6267,116.6863,116.6267,116.6764,13520.0
2025-01-16 12:15:00,117.44,117.45,117.31,117.36,32217.0,116.6565,116.6665,116.5274,116.5771,32217.0
2025-01-16 12:20:00,117.38,117.42,117.25,117.35,14275.0,116.5969,116.6367,116.4678,116.5671,14275.0
2025-01-16 12:25:00,117.35,117.41,117.33,117.34,13482.0,116.5671,116.6267,116.5473,116.5572,13482.0
2025-01-16 12:30:00,117.34,117.35,117.21,117.22,20319.0,116.5572,116.5671,116.4281,116.438,20319.0
2025-01-16 12:35:00,117.21,117.21,117.14,117.17,25331.0,116.4281,116.4281,116.3585,116.3883,25331.0
2025-01-16 12:40:00,117.14,117.18,117.11,117.17,14886.0,116.3585,116.3983,116.3287,116.3883,14886.0
2025-01-16 12:45:00,117.17,117.2,117.13,117.18,9452.0,116.3883,116.4181,116.3486,116.3983,9452.0
2025-01-16 12:50:00,117.18,117.19,117.07,117.08,17109.0,116.3983,116.4082,116.289,116.2989,17109.0
2025-01-16 12:55:00,117.08,117.21,117.08,117.15,27159.0,116.2989,116.4281,116.2989,116.3685,27159.0
2025-01-16 13:00:00,117.13,117.18,117.09,117.17,7543.0,116.3486,116.3983,116.3089,116.3883,7543.0
2025-01-16 13:05:00,117.18,117.23,117.16,117.18,14444.0,116.3983,116.4479,116.3784,116.3983,14444.0
2025-01-16 13:10:00,117.17,117.23,117.13,117.23,18952.0,116.3883,116.4479,116.3486,116.4479,18952.0
2025-01-16 13:15:00,117.23,117.25,117.14,117.16,23630.0,116.4479,116.4678,116.3585,116.3784,23630.0
2025-01-16 13:20:00,117.19,117.24,117.19,117.21,17233.0,116.4082,116.4579,116.4082,116.4281,17233.0
2025-01-16 13:25:00,117.23,117.24,117.06,117.09,21420.0,116.4479,116.4579,116.2791,116.3089,21420.0
2025-01-16 13:30:00,117.07,117.15,117.01,117.08,19199.0,116.289,116.3685,116.2294,116.2989,19199.0
2025-01-16 13:35:00,117.09,117.15,117.02,117.05,21288.0,116.3089,116.3685,116.2393,116.2691,21288.0
2025-01-16 13:40:00,117.06,117.17,117.05,117.15,16336.0,116.2791,116.3883,116.2691,116.3685,16336.0
2025-01-16 13:45:00,117.17,117.17,116.99,117.07,18300.0,116.3883,116.3883,116.2095,116.289,18300.0
2025-01-16 13:50:00,117.09,117.12,117.03,117.1,49322.0,116.3089,116.3387,116.2493,116.3188,49322.0
2025-01-16 13:55:00,117.11,117.12,116.91,116.96,26378.0,116.3287,116.3387,116.1301,116.1797,26378.0
2025-01-16 14:00:00,116.95,117.08,116.89,117.06,136674.0,116.1698,116.2989,116.1102,116.2791,136674.0
2025-01-16 14:05:00,117.06,117.11,117.05,117.1,20960.0,116.2791,116.3287,116.2691,116.3188,20960.0
2025-01-16 14:10:00,117.12,117.18,117.09,117.15,15352.0,116.3387,116.3983,116.3089,116.3685,15352.0
2025-01-16 14:15:00,117.16,117.21,117.15,117.16,14791.0,116.3784,116.4281,116.3685,116.3784,14791.0
2025-01-16 14:20:00,117.17,117.19,117.05,117.08,30510.0,116.3883,116.4082,116.2691,116.2989,30510.0
2025-01-16 14:25:00,117.08,117.24,117.07,117.22,36730.0,116.2989,116.4579,116.289,116.438,36730.0
2025-01-16 14:30:00,117.21,117.26,117.17,117.2,89217.0,116.4281,116.4777,116.3883,116.4181,89217.0
2025-01-16 14:35:00,117.19,117.27,117.16,117.27,12068.0,116.4082,116.4877,116.3784,116.4877,12068.0
2025-01-16 14:40:00,117.27,117.27,117.19,117.2,9872.0,116.4877,116.4877,116.4082,116.4181,9872.0
2025-01-16 14:45:00,117.22,117.28,117.21,117.21,37388.0,116.438,116.4976,116.4281,116.4281,37388.0
2025-01-16 14:50:00,117.22,117.23,117.17,117.21,42906.0,116.438,116.4479,116.3883,116.4281,42906.0
2025-01-16 14:55:00,117.22,117.31,117.22,117.25,29081.0,116.438,116.5274,116.438,116.4678,29081.0
2025-01-16 15:00:00,117.24,117.37,117.23,117.34,50265.0,116.4579,116.587,116.4479,116.5572,50265.0
2025-01-16 15:05:00,117.35,117.42,117.34,117.35,35161.0,116.5671,116.6367,116.5572,116.5671,35161.0
2025-01-16 15:10:00,117.35,117.37,117.28,117.28,46570.0,116.5671,116.587,116.4976,116.4976,46570.0
2025-01-16 15:15:00,117.31,117.37,117.26,117.3,38910.0,116.5274,116.587,116.4777,116.5175,38910.0
2025-01-16 15:20:00,117.3,117.34,117.24,117.26,57664.0,116.5175,116.5572,116.4579,116.4777,57664.0
2025-01-16 15:25:00,117.26,117.3,117.2,117.24,62163.0,116.4777,116.5175,116.4181,116.4579,62163.0
2025-01-16 15:30:00,117.25,117.41,117.24,117.4,28649.0,116.4678,116.6267,116.4579,116.6168,28649.0
2025-01-16 15:35:00,117.41,117.49,117.38,117.49,21425.0,116.6267,116.7062,116.5969,116.7062,21425.0
2025-01-16 15:40:00,117.49,117.61,117.48,117.59,43030.0,116.7062,116.8254,116.6963,116.8055,43030.0
2025-01-16 15:45:00,117.58,117.6,117.49,117.6,75477.0,116.7956,116.8155,116.7062,116.8155,75477.0
2025-01-16 15:50:00,117.59,117.72,117.57,117.59,63815.0,116.8055,116.9347,116.7857,116.8055,63815.0
2025-01-16 15:55:00,117.55,117.55,117.35,117.37,158819.0,116.7658,116.7658,116.5671,116.587,158819.0
2025-01-17 09:30:00,118.51,118.57,118.16,118.21,106692.0,117.7194,117.779,117.3717,117.4214,106692.0
2025-01-17 09:35:00,118.16,118.35,118.06,118.3,29776.0,117.3717,117.5605,117.2724,117.5108,29776.0
2025-01-17 09:40:00,118.36,118.49,118.16,118.25,28327.0,117.5704,117.6995,117.3717,117.4611,28327.0
2025-01-17 09:45:00,118.25,118.46,118.19,118.42,27268.0,117.4611,117.6697,117.4015,117.63,27268.0
2025-01-17 09:50:00,118.43,118.44,118.24,118.41,39097.0,117.6399,117.6499,117.4512,117.6201,39097.0
2025-01-17 09:55:00,118.41,118.41,118.1,118.17,51141.0,117.6201,117.6201,117.3121,117.3817,51141.0
2025-01-17 10:00:00,118.17,118.4,118.11,118.17,19537.0,117.3817,117.6101,117.3221,117.3817,19537.0
2025-01-17 10:05:00,118.28,118.38,118.14,118.18,385959.0,117.4909,117.5903,117.3519,117.3916,385959.0
2025-01-17 10:10:00,118.16,118.35,118.08,118.1,29675.0,117.3717,117.5605,117.2923,117.3121,29675.0
2025-01-17 10:15:00,118.11,118.22,118.04,118.13,15270.0,117.3221,117.4313,117.2525,117.3419,15270.0
2025-01-17 10:20:00,118.12,118.16,118.01,118.03,26086.0,117.332,117.3717,117.2227,117.2426,26086.0
2025-01-17 10:25:00,118.02,118.17,117.89,118.17,67096.0,117.2327,117.3817,117.1035,117.3817,67096.0
2025-01-17 10:30:00,118.17,118.3,118.16,118.17,43746.0,117.3817,117.5108,117.3717,117.3817,43746.0
2025-01-17 10:35:00,118.19,118.28,118.14,118.25,37821.0,117.4015,117.4909,117.3519,117.4611,37821.0
2025-01-17 10:40:00,118.23,118.28,118.18,118.25,25346.0,117.4413,117.4909,117.3916,117.4611,25346.0
2025-01-17 10:45:00,118.34,118.38,118.26,118.36,9018.0,117.5505,117.5903,117.4711,117.5704,9018.0
2025-01-17 10:50:00,118.38,118.4,118.24,118.27,63184.0,117.5903,117.6101,117.4512,117.481,63184.0
2025-01-17 10:55:00,118.26,118.27,118.14,118.15,39378.0,117.4711,117.481,117.3519,117.3618,39378.0
2025-01-17 11:00:00,118.14,118.16,117.97,118.02,111655.0,117.3519,117.3717,117.183,117.2327,111655.0
2025-01-17 11:05:00,118.02,118.02,117.91,117.96,50062.0,117.2327,117.2327,117.1234,117.1731,50062.0
2025-01-17 11:10:00,117.94,117.94,117.82,117.88,44622.0,117.1532,117.1532,117.034,117.0936,44622.0
2025-01-17 11:15:00,117.88,118.05,117.87,117.98,108880.0,117.0936,117.2625,117.0837,117.1929,108880.0
2025-01-17 11:20:00,117.99,117.99,117.91,117.98,38685.0,117.2029,117.2029,117.1234,117.1929,38685.0
2025-01-17 11:25:00,117.97,118.01,117.87,117.9,56703.0,117.183,117.2227,117.0837,117.1135,56703.0
2025-01-17 11:30:00,117.89,118.01,117.86,117.89,68972.0,117.1035,117.2227,117.0737,117.1035,68972.0
2025-01-17 11:35:00,117.91,118.0,117.9,117.98,27872.0,117.1234,117.2128,117.1135,117.1929,27872.0
2025-01-17 11:40:00,118.0,118.14,117.97,118.05,56318.0,117.2128,117.3519,117.183,117.2625,56318.0
2025-01-17 11:45:00,118.05,118.09,117.98,118.04,145794.0,117.2625,117.3022,117.1929,117.2525,145794.0
2025-01-17 11:50:00,118.05,118.11,118.04,118.08,35176.0,117.2625,117.3221,117.2525,117.2923,35176.0
2025-01-17 11:55:00,118.1,118.14,118.07,118.12,14431.0,117.3121,117.3519,117.2823,117.332,14431.0
2025-01-17 12:00:00,118.11,118.12,118.04,118.07,19919.0,117.3221,117.332,117.2525,117.2823,19919.0
2025-01-17 12:05:00,118.07,118.1,118.04,118.08,12909.0,117.2823,117.3121,117.2525,117.2923,12909.0
2025-01-17 12:10:00,118.09,118.18,118.09,118.18,13847.0,117.3022,117.3916,117.3022,117.3916,13847.0
2025-01-17 12:15:00,118.19,118.2,118.15,118.19,42117.0,117.4015,117.4115,117.3618,117.4015,42117.0
2025-01-17 12:20:00,118.19,118.22,118.18,118.2,11054.0,117.4015,117.4313,117.3916,117.4115,11054.0
2025-01-17 12:25:00,118.2,118.23,118.18,118.21,6051.0,117.4115,117.4413,117.3916,117.4214,6051.0
2025-01-17 12:30:00,118.21,118.26,118.21,118.25,11005.0,117.4214,117.4711,117.4214,117.4611,11005.0
2025-01-17 12:35:00,118.24,118.24,118.17,118.23,14255.0,117.4512,117.4512,117.3817,117.4413,14255.0
2025-01-17 12:40:00,118.21,118.21,118.09,118.11,8396.0,117.4214,117.4214,117.3022,117.3221,8396.0
2025-01-17 12:45:00,118.11,118.18,118.1,118.15,8069.0,117.3221,117.3916,117.3121,117.3618,8069.0
2025-01-17 12:50:00,118.16,118.16,118.04,118.05,11343.0,117.3717,117.3717,117.2525,117.2625,11343.0
2025-01-17 12:55:00,118.07,118.08,118.01,118.08,10135.0,117.2823,117.2923,117.2227,117.2923,10135.0
2025-01-17 13:00:00,118.07,118.08,117.97,118.02,17297.0,117.2823,117.2923,117.183,117.2327,17297.0
2025-01-17 13:05:00,118.04,118.1,118.01,118.09,20253.0,117.2525,117.3121,117.2227,117.3022,20253.0
2025-01-17 13:10:00,118.08,118.12,118.05,118.05,24065.0,117.2923,117.332,117.2625,117.2625,24065.0
2025-01-17 13:15:00,118.04,118.05,117.97,117.98,12622.0,117.2525,117.2625,117.183,117.1929,12622.0
2025-01-17 13:20:00,117.98,118.06,117.97,118.04,45397.0,117.1929,117.2724,117.183,117.2525,45397.0
2025-01-17 13:25:00,118.04,118.05,117.95,117.95,14198.0,117.2525,117.2625,117.1631,117.1631,14198.0
2025-01-17 13:30:00,117.95,118.01,117.88,117.88,41716.0,117.1631,117.2227,117.0936,117.0936,41716.0
2025-01-17 13:35:00,117.9,118.0,117.87,117.99,15966.0,117.1135,117.2128,117.0837,117.2029,15966.0
2025-01-17 13:40:00,117.98,117.99,117.88,117.88,13778.0,117.1929,117.2029,117.0936,117.0936,13778.0
2025-01-17 13:45:00,117.91,117.98,117.9,117.91,49431.0,117.1234,117.1929,117.1135,117.1234,49431.0
2025-01-17 13:50:00,117.91,117.92,117.86,117.89,81046.0,117.1234,117.1333,117.0737,117.1035,81046.0
2025-01-17 13:55:00,117.91,117.91,117.82,117.85,26444.0,117.1234,117.1234,117.034,117.0638,26444.0
2025-01-17 14:00:00,117.85,117.9,117.79,117.87,46407.0,117.0638,117.1135,117.0042,117.0837,46407.0
2025-01-17 14:05:00,117.85,117.9,117.83,117.89,79375.0,117.0638,117.1135,117.0439,117.1035,79375.0
2025-01-17 14:10:00,117.89,117.92,117.88,117.92,6158.0,117.1035,117.1333,117.0936,117.1333,6158.0
2025-01-17 14:15:00,117.93,117.93,117.84,117.84,60672.0,117.1433,117.1433,117.0539,117.0539,60672.0
2025-01-17 14:20:00,117.85,117.99,117.84,117.96,19720.0,117.0638,117.2029,117.0539,117.1731,19720.0
2025-01-17 14:25:00,117.97,117.97,117.9,117.9,11232.0,117.183,117.183,117.1135,117.1135,11232.0
2025-01-17 14:30:00,117.89,117.9,117.81,117.9,17781.0,117.1035,117.1135,117.0241,117.1135,17781.0
2025-01-17 14:35:00,117.93,117.98,117.85,117.85,37480.0,117.1433,117.1929,117.0638,117.0638,37480.0
2025-01-17 14:40:00,117.85,117.89,117.79,117.82,7803.0,117.0638,117.1035,117.0042,117.034,7803.0
2025-01-17 14:45:00,117.83,117.85,117.72,117.72,18702.0,117.0439,117.0638,116.9347,116.9347,18702.0
2025-01-17 14:50:00,117.73,117.77,117.66,117.68,10035.0,116.9446,116.9843,116.8751,116.8949,10035.0
2025-01-17 14:55:00,117.67,117.72,117.64,117.71,31781.0,116.885,116.9347,116.8552,116.9247,31781.0
2025-01-17 15:00:00,117.71,117.71,117.56,117.58,25623.0,116.9247,116.9247,116.7757,116.7956,25623.0
2025-01-17 15:05:00,117.56,117.67,117.55,117.67,20052.0,116.7757,116.885,116.7658,116.885,20052.0
2025-01-17 15:10:00,117.68,117.7,117.64,117.67,13735.0,116.8949,116.9148,116.8552,116.885,13735.0
2025-01-17 15:15:00,117.7,117.78,117.68,117.78,26160.0,116.9148,116.9943,116.8949,116.9943,26160.0
2025-01-17 15:20:00,117.78,117.82,117.75,117.8,26311.0,116.9943,117.034,116.9645,117.0141,26311.0
2025-01-17 15:25:00,117.81,117.84,117.77,117.84,23104.0,117.0241,117.0539,116.9843,117.0539,23104.0
2025-01-17 15:30:00,117.84,117.92,117.83,117.91,25290.0,117.0539,117.1333,117.0439,117.1234,25290.0
2025-01-17 15:35:00,117.91,117.98,117.87,117.95,19511.0,117.1234,117.1929,117.0837,117.1631,19511.0
2025-01-17 15:40:00,117.97,117.99,117.93,117.97,31618.0,117.183,117.2029,117.1433,117.183,31618.0
2025-01-17 15:45:00,117.98,118.06,117.95,118.0,28180.0,117.1929,117.2724,117.1631,117.2128,28180.0
2025-01-17 15:50:00,117.99,118.15,117.98,118.13,33613.0,117.2029,117.3618,117.1929,117.3419,33613.0
2025-01-17 15:55:00,118.13,118.13,117.94,117.97,108671.0,117.3419,117.3419,117.1532,117.183,108671.0
2025-01-21 09:30:00,118.96,119.42,118.96,119.09,95238.0,118.1664,118.6233,118.1664,118.2955,95238.0
2025-01-21 09:35:00,119.11,119.15,118.95,119.02,36417.0,118.3154,118.3551,118.1565,118.226,36417.0
2025-01-21 09:40:00,119.06,119.34,119.06,119.21,25995.0,118.2657,118.5439,118.2657,118.4147,25995.0
2025-01-21 09:45:00,119.23,119.51,119.2,119.31,47590.0,118.4346,118.7127,118.4048,118.5141,47590.0
2025-01-21 09:50:00,119.3,119.56,119.29,119.32,47580.0,118.5041,118.7624,118.4942,118.524,47580.0
2025-01-21 09:55:00,119.39,119.47,119.18,119.36,43425.0,118.5935,118.673,118.3849,118.5637,43425.0
2025-01-21 10:00:00,119.36,119.37,119.1,119.16,28990.0,118.5637,118.5737,118.3055,118.3651,28990.0
2025-01-21 10:05:00,119.13,119.4,119.05,119.36,27169.0,118.3353,118.6035,118.2558,118.5637,27169.0
2025-01-21 10:10:00,119.37,119.41,119.09,119.15,47763.0,118.5737,118.6134,118.2955,118.3551,47763.0
2025-01-21 10:15:00,119.17,119.41,119.14,119.35,14994.0,118.375,118.6134,118.3452,118.5538,14994.0
2025-01-21 10:20:00,119.37,119.44,119.33,119.35,73804.0,118.5737,118.6432,118.5339,118.5538,73804.0
2025-01-21 10:25:00,119.41,119.56,119.4,119.54,51856.0,118.6134,118.7624,118.6035,118.7425,51856.0
2025-01-21 10:30:00,119.53,119.64,119.45,119.45,104641.0,118.7326,118.8418,118.6531,118.6531,104641.0
2025-01-21 10:35:00,119.44,119.58,119.35,119.58,23185.0,118.6432,118.7822,118.5538,118.7822,23185.0
2025-01-21 10:40:00,119.59,119.75,119.59,119.65,97177.0,118.7922,118.9511,118.7922,118.8518,97177.0
2025-01-21 10:45:00,119.63,119.65,119.46,119.53,610042.0,118.8319,118.8518,118.663,118.7326,610042.0
2025-01-21 10:50:00,119.53,119.53,119.34,119.49,31660.0,118.7326,118.7326,118.5439,118.6928,31660.0
2025-01-21 10:55:00,119.49,119.77,119.47,119.69,23204.0,118.6928,118.971,118.673,118.8915,23204.0
2025-01-21 11:00:00,119.69,119.71,119.44,119.55,25486.0,118.8915,118.9114,118.6432,118.7524,25486.0
2025-01-21 11:05:00,119.58,119.7,119.56,119.68,15293.0,118.7822,118.9014,118.7624,118.8816,15293.0
2025-01-21 11:10:00,119.68,119.7,119.61,119.67,14911.0,118.8816,118.9014,118.812,118.8716,14911.0
2025-01-21 11:15:00,119.66,119.72,119.64,119.72,29371.0,118.8617,118.9213,118.8418,118.9213,29371.0
2025-01-21 11:20:00,119.72,119.74,119.65,119.72,16156.0,118.9213,118.9412,118.8518,118.9213,16156.0
2025-01-21 11:25:00,119.72,119.78,119.65,119.73,9286.0,118.9213,118.9809,118.8518,118.9312,9286.0
2025-01-21 11:30:00,119.74,119.8,119.69,119.71,18760.0,118.9412,119.0008,118.8915,118.9114,18760.0
2025-01-21 11:35:00,119.69,119.74,119.56,119.64,13900.0,118.8915,118.9412,118.7624,118.8418,13900.0
2025-01-21 11:40:00,119.66,119.73,119.64,119.68,11722.0,118.8617,118.9312,118.8418,118.8816,11722.0
2025-01-21 11:45:00,119.68,119.73,119.67,119.71,10950.0,118.8816,118.9312,118.8716,118.9114,10950.0
2025-01-21 11:50:00,119.69,119.72,119.62,119.7,16295.0,118.8915,118.9213,118.822,118.9014,16295.0
2025-01-21 11:55:00,119.74,119.75,119.57,119.62,12400.0,118.9412,118.9511,118.7723,118.822,12400.0
2025-01-21 12:00:00,119.6,119.65,119.51,119.58,14162.0,118.8021,118.8518,118.7127,118.7822,14162.0
2025-01-21 12:05:00,119.59,119.71,119.55,119.69,11844.0,118.7922,118.9114,118.7524,118.8915,11844.0
2025-01-21 12:10:00,119.71,119.72,119.65,119.69,8746.0,118.9114,118.9213,118.8518,118.8915,8746.0
2025-01-21 12:15:00,119.74,119.76,119.68,119.69,14337.0,118.9412,118.961,118.8816,118.8915,14337.0
2025-01-21 12:20:00,119.7,119.77,119.62,119.73,30085.0,118.9014,118.971,118.822,118.9312,30085.0
2025-01-21 12:25:00,119.73,119.87,119.72,119.81,27359.0,118.9312,119.0703,118.9213,119.0107,27359.0
2025-01-21 12:30:00,119.82,119.89,119.81,119.86,6903.0,119.0206,119.0902,119.0107,119.0604,6903.0
2025-01-21 12:35:00,119.86,119.89,119.76,119.79,12388.0,119.0604,119.0902,118.961,118.9908,12388.0
2025-01-21 12:40:00,119.8,119.91,119.76,119.78,23274.0,119.0008,119.11,118.961,118.9809,23274.0
2025-01-21 12:45:00,119.77,119.9,119.77,119.89,29957.0,118.971,119.1001,118.971,119.0902,29957.0
2025-01-21 12:50:00,119.89,119.9,119.87,119.89,9316.0,119.0902,119.1001,119.0703,119.0902,9316.0
2025-01-21 12:55:00,119.88,119.93,119.87,119.87,9483.0,119.0802,119.1299,119.0703,119.0703,9483.0
2025-01-21 13:00:00,119.86,119.88,119.82,119.86,7425.0,119.0604,119.0802,119.0206,119.0604,7425.0
2025-01-21 13:05:00,119.85,119.91,119.84,119.87,16927.0,119.0504,119.11,119.0405,119.0703,16927.0
2025-01-21 13:10:00,119.89,119.89,119.83,119.85,14428.0,119.0902,119.0902,119.0306,119.0504,14428.0
2025-01-21 13:15:00,119.83,119.94,119.82,119.92,27745.0,119.0306,119.1398,119.0206,119.12,27745.0
2025-01-21 13:20:00,119.92,119.98,119.91,119.98,9451.0,119.12,119.1796,119.11,119.1796,9451.0
2025-01-21 13:25:00,119.97,119.98,119.86,119.9,11629.0,119.1696,119.1796,119.0604,119.1001,11629.0
2025-01-21 13:30:00,119.9,119.91,119.83,119.86,11736.0,119.1001,119.11,119.0306,119.0604,11736.0
2025-01-21 13:35:00,119.85,119.87,119.8,119.83,15716.0,119.0504,119.0703,119.0008,119.0306,15716.0
2025-01-21 13:40:00,119.85,119.85,119.77,119.81,16377.0,119.0504,119.0504,118.971,119.0107,16377.0
2025-01-21 13:45:00,119.81,119.85,119.74,119.76,8380.0,119.0107,119.0504,118.9412,118.961,8380.0
2025-01-21 13:50:00,119.75,119.82,119.75,119.75,7899.0,118.9511,119.0206,118.9511,118.9511,7899.0
2025-01-21 13:55:00,119.76,119.83,119.74,119.83,16502.0,118.961,119.0306,118.9412,119.0306,16502.0
2025-01-21 14:00:00,119.82,119.84,119.74,119.78,5067.0,119.0206,119.0405,118.9412,118.9809,5067.0
2025-01-21 14:05:00,119.79,119.89,119.78,119.87,8748.0,118.9908,119.0902,118.9809,119.0703,8748.0
2025-01-21 14:10:00,119.88,119.91,119.83,119.84,18091.0,119.0802,119.11,119.0306,119.0405,18091.0
2025-01-21 14:15:00,119.83,119.86,119.8,119.81,16463.0,119.0306,119.0604,119.0008,119.0107,16463.0
2025-01-21 14:20:00,119.81,119.82,119.74,119.8,18676.0,119.0107,119.0206,118.9412,119.0008,18676.0
2025-01-21 14:25:00,119.83,119.86,119.79,119.8,6643.0,119.0306,119.0604,118.9908,119.0008,6643.0
2025-01-21 14:30:00,119.76,119.8,119.71,119.72,21887.0,118.961,119.0008,118.9114,118.9213,21887.0
2025-01-21 14:35:00,119.72,119.75,119.67,119.68,12787.0,118.9213,118.9511,118.8716,118.8816,12787.0
2025-01-21 14:40:00,119.69,119.74,119.67,119.71,13967.0,118.8915,118.9412,118.8716,118.9114,13967.0
2025-01-21 14:45:00,119.71,119.78,119.7,119.77,15500.0,118.9114,118.9809,118.9014,118.971,15500.0
2025-01-21 14:50:00,119.77,119.81,119.73,119.74,14990.0,118.971,119.0107,118.9312,118.9412,14990.0
2025-01-21 14:55:00,119.75,119.77,119.73,119.77,25681.0,118.9511,118.971,118.9312,118.971,25681.0
2025-01-21 15:00:00,119.76,119.76,119.69,119.7,25216.0,118.961,118.961,118.8915,118.9014,25216.0
2025-01-21 15:05:00,119.7,119.81,119.7,119.81,15708.0,118.9014,119.0107,118.9014,119.0107,15708.0
2025-01-21 15:10:00,119.81,119.83,119.77,119.81,17911.0,119.0107,119.0306,118.971,119.0107,17911.0
2025-01-21 15:15:00,119.82,119.89,119.81,119.88,47092.0,119.0206,119.0902,119.0107,119.0802,47092.0
2025-01-21 15:20:00,119.86,119.88,119.8,119.81,13550.0,119.0604,119.0802,119.0008,119.0107,13550.0
2025-01-21 15:25:00,119.82,119.93,119.8,119.89,28178.0,119.0206,119.1299,119.0008,119.0902,28178.0
2025-01-21 15:30:00,119.89,119.93,119.83,119.84,37887.0,119.0902,119.1299,119.0306,119.0405,37887.0
2025-01-21 15:35:00,119.83,119.85,119.7,119.81,34407.0,119.0306,119.0504,118.9014,119.0107,34407.0
2025-01-21 15:40:00,119.8,119.85,119.78,119.84,24251.0,119.0008,119.0504,118.9809,119.0405,24251.0
2025-01-21 15:45:00,119.84,119.96,119.83,119.96,28688.0,119.0405,119.1597,119.0306,119.1597,28688.0
2025-01-21 15:50:00,119.94,120.04,119.88,119.88,37521.0,119.1398,119.2392,119.0802,119.0802,37521.0
2025-01-21 15:55:00,119.88,119.99,119.87,119.99,60061.0,119.0802,119.1895,119.0703,119.1895,60061.0
2025-01-22 09:30:00,119.8,119.8,119.22,119.44,89103.0,119.0008,119.0008,118.4247,118.6432,89103.0
2025-01-22 09:35:00,119.44,119.59,119.38,119.4,16847.0,118.6432,118.7922,118.5836,118.6035,16847.0
2025-01-22 09:40:00,119.44,119.51,119.3,119.4,18880.0,118.6432,118.7127,118.5041,118.6035,18880.0
2025-01-22 09:45:00,119.5,119.8,119.49,119.77,69929.0,118.7028,119.0008,118.6928,118.971,69929.0
2025-01-22 09:50:00,119.78,119.79,119.62,119.67,38307.0,118.9809,118.9908,118.822,118.8716,38307.0
2025-01-22 09:55:00,119.7,119.76,119.43,119.47,18134.0,118.9014,118.961,118.6333,118.673,18134.0
2025-01-22 10:00:00,119.49,119.65,119.39,119.64,72651.0,118.6928,118.8518,118.5935,118.8418,72651.0
2025-01-22 10:05:00,119.64,119.64,119.37,119.39,65184.0,118.8418,118.8418,118.5737,118.5935,65184.0
2025-01-22 10:10:00,119.42,119.48,119.36,119.38,43393.0,118.6233,118.6829,118.5637,118.5836,43393.0
2025-01-22 10:15:00,119.39,119.58,119.39,119.46,22053.0,118.5935,118.7822,118.5935,118.663,22053.0
2025-01-22 10:20:00,119.46,119.56,119.41,119.54,20755.0,118.663,118.7624,118.6134,118.7425,20755.0
2025-01-22 10:25:00,119.52,119.55,119.44,119.44,17973.0,118.7226,118.7524,118.6432,118.6432,17973.0
2025-01-22 10:30:00,119.4,119.44,119.23,119.38,26884.0,118.6035,118.6432,118.4346,118.5836,26884.0
2025-01-22 10:35:00,119.36,119.48,119.3,119.39,65861.0,118.5637,118.6829,118.5041,118.5935,65861.0
2025-01-22 10:40:00,119.4,119.44,119.21,119.28,13916.0,118.6035,118.6432,118.4147,118.4843,13916.0
2025-01-22 10:45:00,119.28,119.29,119.16,119.22,10794.0,118.4843,118.4942,118.3651,118.4247,10794.0
2025-01-22 10:50:00,119.21,119.33,119.17,119.32,8705.0,118.4147,118.5339,118.375,118.524,8705.0
2025-01-22 10:55:00,119.27,119.27,119.09,119.1,21410.0,118.4743,118.4743,118.2955,118.3055,21410.0
2025-01-22 11:00:00,119.07,119.16,119.04,119.14,26758.0,118.2757,118.3651,118.2459,118.3452,26758.0
2025-01-22 11:05:00,119.15,119.23,119.11,119.12,20355.0,118.3551,118.4346,118.3154,118.3253,20355.0
2025-01-22 11:10:00,119.11,119.19,119.08,119.14,21580.0,118.3154,118.3949,118.2856,118.3452,21580.0
2025-01-22 11:15:00,119.12,119.18,119.08,119.13,18507.0,118.3253,118.3849,118.2856,118.3353,18507.0
2025-01-22 11:20:00,119.16,119.16,119.06,119.13,22667.0,118.3651,118.3651,118.2657,118.3353,22667.0
2025-01-22 11:25:00,119.15,119.26,119.11,119.17,41804.0,118.3551,118.4644,118.3154,118.375,41804.0
2025-01-22 11:30:00,119.18,119.29,119.17,119.24,26958.0,118.3849,118.4942,118.375,118.4445,26958.0
2025-01-22 11:35:00,119.23,119.34,119.2,119.34,21770.0,118.4346,118.5439,118.4048,118.5439,21770.0
2025-01-22 11:40:00,119.34,119.36,119.18,119.18,31269.0,118.5439,118.5637,118.3849,118.3849,31269.0
2025-01-22 11:45:00,119.18,119.27,119.14,119.25,64363.0,118.3849,118.4743,118.3452,118.4545,64363.0
2025-01-22 11:50:00,119.25,119.4,119.25,119.33,67640.0,118.4545,118.6035,118.4545,118.5339,67640.0
2025-01-22 11:55:00,119.34,119.36,119.23,119.23,56760.0,118.5439,118.5637,118.4346,118.4346,56760.0
2025-01-22 12:00:00,119.22,119.24,119.17,119.23,24855.0,118.4247,118.4445,118.375,118.4346,24855.0
2025-01-22 12:05:00,119.21,119.26,119.15,119.25,29956.0,118.4147,118.4644,118.3551,118.4545,29956.0
2025-01-22 12:10:00,119.28,119.28,119.14,119.18,14820.0,118.4843,118.4843,118.3452,118.3849,14820.0
2025-01-22 12:15:00,119.2,119.25,119.18,119.23,32285.0,118.4048,118.4545,118.3849,118.4346,32285.0
2025-01-22 12:20:00,119.25,119.28,119.22,119.24,10785.0,118.4545,118.4843,118.4247,118.4445,10785.0
2025-01-22 12:25:00,119.25,119.25,119.06,119.06,42476.0,118.4545,118.4545,118.2657,118.2657,42476.0
2025-01-22 12:30:00,119.07,119.18,119.07,119.14,14750.0,118.2757,118.3849,118.2757,118.3452,14750.0
2025-01-22 12:35:00,119.13,119.15,119.09,119.1,8942.0,118.3353,118.3551,118.2955,118.3055,8942.0
2025-01-22 12:40:00,119.11,119.11,118.98,118.99,12601.0,118.3154,118.3154,118.1863,118.1962,12601.0
2025-01-22 12:45:00,119.0,119.02,118.92,118.92,11257.0,118.2061,118.226,118.1267,118.1267,11257.0
2025-01-22 12:50:00,118.92,118.96,118.9,118.94,15034.0,118.1267,118.1664,118.1068,118.1465,15034.0
2025-01-22 12:55:00,118.95,118.96,118.82,118.9,10575.0,118.1565,118.1664,118.0273,118.1068,10575.0
2025-01-22 13:00:00,118.89,118.93,118.81,118.82,48375.0,118.0969,118.1366,118.0174,118.0273,48375.0
2025-01-22 13:05:00,118.87,118.98,118.86,118.98,22865.0,118.077,118.1863,118.0671,118.1863,22865.0
2025-01-22 13:10:00,118.98,119.03,118.97,119.02,15450.0,118.1863,118.2359,118.1763,118.226,15450.0
2025-01-22 13:15:00,119.04,119.11,119.03,119.06,10751.0,118.2459,118.3154,118.2359,118.2657,10751.0
2025-01-22 13:20:00,119.04,119.15,119.04,119.09,16079.0,118.2459,118.3551,118.2459,118.2955,16079.0
2025-01-22 13:25:00,119.07,119.11,119.02,119.07,11854.0,118.2757,118.3154,118.226,118.2757,11854.0
2025-01-22 13:30:00,119.07,119.11,119.06,119.09,56167.0,118.2757,118.3154,118.2657,118.2955,56167.0
2025-01-22 13:35:00,119.09,119.17,119.09,119.17,19326.0,118.2955,118.375,118.2955,118.375,19326.0
2025-01-22 13:40:00,119.17,119.25,119.17,119.22,20620.0,118.375,118.4545,118.375,118.4247,20620.0
2025-01-22 13:45:00,119.23,119.24,119.17,119.2,30158.0,118.4346,118.4445,118.375,118.4048,30158.0
2025-01-22 13:50:00,119.22,119.22,119.13,119.14,55114.0,118.4247,118.4247,118.3353,118.3452,55114.0
2025-01-22 13:55:00,119.14,119.14,119.06,119.11,15931.0,118.3452,118.3452,118.2657,118.3154,15931.0
2025-01-22 14:00:00,119.11,119.11,119.02,119.07,34850.0,118.3154,118.3154,118.226,118.2757,34850.0
2025-01-22 14:05:00,119.07,119.1,119.0,119.05,18335.0,118.2757,118.3055,118.2061,118.2558,18335.0
2025-01-22 14:10:00,119.05,119.05,119.0,119.02,16600.0,118.2558,118.2558,118.2061,118.226,16600.0
2025-01-22 14:15:00,119.0,119.04,118.98,119.04,18272.0,118.2061,118.2459,118.1863,118.2459,18272.0
2025-01-22 14:20:00,119.04,119.09,119.01,119.03,134034.0,118.2459,118.2955,118.2161,118.2359,134034.0
2025-01-22 14:25:00,119.05,119.05,118.91,118.92,34986.0,118.2558,118.2558,118.1167,118.1267,34986.0
2025-01-22 14:30:00,118.93,119.0,118.92,119.0,19149.0,118.1366,118.2061,118.1267,118.2061,19149.0
2025-01-22 14:35:00,118.99,119.1,118.96,119.08,29416.0,118.1962,118.3055,118.1664,118.2856,29416.0
2025-01-22 14:40:00,119.08,119.08,119.0,119.08,22506.0,118.2856,118.2856,118.2061,118.2856,22506.0
2025-01-22 14:45:00,119.08,119.09,119.06,119.08,28705.0,118.2856,118.2955,118.2657,118.2856,28705.0
2025-01-22 14:50:00,119.09,119.12,119.05,119.05,31497.0,118.2955,118.3253,118.2558,118.2558,31497.0
2025-01-22 14:55:00,119.05,119.07,118.99,119.06,42382.0,118.2558,118.2757,118.1962,118.2657,42382.0
2025-01-22 15:00:00,119.04,119.11,119.03,119.11,34404.0,118.2459,118.3154,118.2359,118.3154,34404.0
2025-01-22 15:05:00,119.11,119.13,119.08,119.11,24803.0,118.3154,118.3353,118.2856,118.3154,24803.0
2025-01-22 15:10:00,119.11,119.11,118.99,119.08,87847.0,118.3154,118.3154,118.1962,118.2856,87847.0
2025-01-22 15:15:00,119.07,119.09,118.98,119.0,53729.0,118.2757,118.2955,118.1863,118.2061,53729.0
2025-01-22 15:20:00,118.99,119.01,118.9,118.95,124365.0,118.1962,118.2161,118.1068,118.1565,124365.0
2025-01-22 15:25:00,118.95,118.96,118.9,118.91,30012.0,118.1565,118.1664,118.1068,118.1167,30012.0
2025-01-22 15:30:00,118.91,119.06,118.89,119.03,38137.0,118.1167,118.2657,118.0969,118.2359,38137.0
2025-01-22 15:35:00,119.02,119.02,118.84,118.9,58156.0,118.226,118.226,118.0472,118.1068,58156.0
2025-01-22 15:40:00,118.91,118.98,118.89,118.97,57618.0,118.1167,118.1863,118.0969,118.1763,57618.0
2025-01-22 15:45:00,118.98,119.0,118.84,118.88,57490.0,118.1863,118.2061,118.0472,118.0869,57490.0
2025-01-22 15:50:00,118.87,118.92,118.79,118.84,63200.0,118.077,118.1267,117.9975,118.0472,63200.0
2025-01-22 15:55:00,118.85,118.93,118.8,118.9,159951.0,118.0571,118.1366,118.0075,118.1068,159951.0
2025-01-23 09:30:00,118.53,118.66,118.34,118.65,73403.0,117.7393,117.8684,117.5505,117.8585,73403.0
2025-01-23 09:35:00,118.61,118.62,118.37,118.38,26707.0,117.8187,117.8287,117.5803,117.5903,26707.0
2025-01-23 09:40:00,118.38,118.53,118.38,118.51,52617.0,117.5903,117.7393,117.5903,117.7194,52617.0
2025-01-23 09:45:00,118.53,118.65,118.33,118.36,38450.0,117.7393,117.8585,117.5406,117.5704,38450.0
2025-01-23 09:50:00,118.38,118.47,118.3,118.34,42884.0,117.5903,117.6797,117.5108,117.5505,42884.0
2025-01-23 09:55:00,118.34,118.42,118.27,118.39,31172.0,117.5505,117.63,117.481,117.6002,31172.0
2025-01-23 10:00:00,118.38,118.39,118.21,118.28,41832.0,117.5903,117.6002,117.4214,117.4909,41832.0
2025-01-23 10:05:00,118.29,118.48,118.25,118.45,36128.0,117.5009,117.6896,117.4611,117.6598,36128.0
2025-01-23 10:10:00,118.45,118.56,118.4,118.49,30452.0,117.6598,117.7691,117.6101,117.6995,30452.0
2025-01-23 10:15:00,118.48,118.64,118.38,118.63,11481.0,117.6896,117.8485,117.5903,117.8386,11481.0
2025-01-23 10:20:00,118.65,118.65,118.46,118.55,32791.0,117.8585,117.8585,117.6697,117.7591,32791.0
2025-01-23 10:25:00,118.55,118.63,118.52,118.52,21055.0,117.7591,117.8386,117.7293,117.7293,21055.0
2025-01-23 10:30:00,118.52,118.6,118.47,118.56,17401.0,117.7293,117.8088,117.6797,117.7691,17401.0
2025-01-23 10:35:00,118.56,118.61,118.48,118.48,34739.0,117.7691,117.8187,117.6896,117.6896,34739.0
2025-01-23 10:40:00,118.46,118.68,118.46,118.67,29808.0,117.6697,117.8883,117.6697,117.8783,29808.0
2025-01-23 10:45:00,118.7,118.74,118.64,118.72,8602.0,117.9081,117.9479,117.8485,117.928,8602.0
2025-01-23 10:50:00,118.71,118.82,118.7,118.8,19101.0,117.9181,118.0273,117.9081,118.0075,19101.0
2025-01-23 10:55:00,118.79,118.82,118.73,118.75,14687.0,117.9975,118.0273,117.9379,117.9578,14687.0
2025-01-23 11:00:00,118.78,118.9,118.78,118.88,15711.0,117.9876,118.1068,117.9876,118.0869,15711.0
2025-01-23 11:05:00,118.88,118.98,118.87,118.96,55188.0,118.0869,118.1863,118.077,118.1664,55188.0
2025-01-23 11:10:00,118.96,119.02,118.7,119.01,101085.0,118.1664,118.226,117.9081,118.2161,101085.0
2025-01-23 11:15:00,119.01,119.17,118.98,119.15,80597.0,118.2161,118.375,118.1863,118.3551,80597.0
2025-01-23 11:20:00,119.16,119.38,119.13,119.35,129658.0,118.3651,118.5836,118.3353,118.5538,129658.0
2025-01-23 11:25:00,119.35,119.35,119.12,119.21,82678.0,118.5538,118.5538,118.3253,118.4147,82678.0
2025-01-23 11:30:00,119.19,119.33,119.19,119.31,18437.0,118.3949,118.5339,118.3949,118.5141,18437.0
2025-01-23 11:35:00,119.31,119.34,119.22,119.32,42891.0,118.5141,118.5439,118.4247,118.524,42891.0
2025-01-23 11:40:00,119.31,119.33,119.19,119.28,30956.0,118.5141,118.5339,118.3949,118.4843,30956.0
2025-01-23 11:45:00,119.29,119.39,119.26,119.26,139448.0,118.4942,118.5935,118.4644,118.4644,139448.0
2025-01-23 11:50:00,119.27,119.28,119.07,119.16,30253.0,118.4743,118.4843,118.2757,118.3651,30253.0
2025-01-23 11:55:00,119.19,119.26,119.17,119.21,39042.0,118.3949,118.4644,118.375,118.4147,39042.0
2025-01-23 12:00:00,119.19,119.34,119.12,119.31,72118.0,118.3949,118.5439,118.3253,118.5141,72118.0
2025-01-23 12:05:00,119.31,119.43,119.3,119.35,66031.0,118.5141,118.6333,118.5041,118.5538,66031.0
2025-01-23 12:10:00,119.34,119.43,119.32,119.41,21506.0,118.5439,118.6333,118.524,118.6134,21506.0
2025-01-23 12:15:00,119.41,119.45,119.36,119.37,31426.0,118.6134,118.6531,118.5637,118.5737,31426.0
2025-01-23 12:20:00,119.38,119.44,119.34,119.42,17822.0,118.5836,118.6432,118.5439,118.6233,17822.0
2025-01-23 12:25:00,119.41,119.47,119.38,119.4,35618.0,118.6134,118.673,118.5836,118.6035,35618.0
2025-01-23 12:30:00,119.42,119.42,119.26,119.33,28280.0,118.6233,118.6233,118.4644,118.5339,28280.0
2025-01-23 12:35:00,119.32,119.37,119.28,119.31,12520.0,118.524,118.5737,118.4843,118.5141,12520.0
2025-01-23 12:40:00,119.31,119.43,119.29,119.43,45807.0,118.5141,118.6333,118.4942,118.6333,45807.0
2025-01-23 12:45:00,119.43,119.44,119.32,119.33,17368.0,118.6333,118.6432,118.524,118.5339,17368.0
2025-01-23 12:50:00,119.33,119.4,119.31,119.31,33312.0,118.5339,118.6035,118.5141,118.5141,33312.0
2025-01-23 12:55:00,119.32,119.33,119.29,119.3,29819.0,118.524,118.5339,118.4942,118.5041,29819.0
2025-01-23 13:00:00,119.3,119.39,119.29,119.39,75155.0,118.5041,118.5935,118.4942,118.5935,75155.0
2025-01-23 13:05:00,119.37,119.46,119.37,119.43,21348.0,118.5737,118.663,118.5737,118.6333,21348.0
2025-01-23 13:10:00,119.45,119.49,119.41,119.48,17557.0,118.6531,118.6928,118.6134,118.6829,17557.0
2025-01-23 13:15:00,119.48,119.52,119.47,119.5,28368.0,118.6829,118.7226,118.673,118.7028,28368.0
2025-01-23 13:20:00,119.5,119.5,119.34,119.44,21882.0,118.7028,118.7028,118.5439,118.6432,21882.0
2025-01-23 13:25:00,119.45,119.45,119.29,119.32,44668.0,118.6531,118.6531,118.4942,118.524,44668.0
2025-01-23 13:30:00,119.33,119.38,119.32,119.35,16106.0,118.5339,118.5836,118.524,118.5538,16106.0
2025-01-23 13:35:00,119.34,119.36,119.28,119.34,62413.0,118.5439,118.5637,118.4843,118.5439,62413.0
2025-01-23 13:40:00,119.32,119.32,119.23,119.26,28829.0,118.524,118.524,118.4346,118.4644,28829.0
2025-01-23 13:45:00,119.27,119.29,119.24,119.26,75082.0,118.4743,118.4942,118.4445,118.4644,75082.0
2025-01-23 13:50:00,119.26,119.33,119.22,119.31,59179.0,118.4644,118.5339,118.4247,118.5141,59179.0
2025-01-23 13:55:00,119.29,119.3,119.26,119.27,20404.0,118.4942,118.5041,118.4644,118.4743,20404.0
2025-01-23 14:00:00,119.27,119.3,119.24,119.25,73980.0,118.4743,118.5041,118.4445,118.4545,73980.0
2025-01-23 14:05:00,119.25,119.25,119.16,119.24,69671.0,118.4545,118.4545,118.3651,118.4445,69671.0
2025-01-23 14:10:00,119.22,119.25,119.19,119.23,16548.0,118.4247,118.4545,118.3949,118.4346,16548.0
2025-01-23 14:15:00,119.24,119.24,119.19,119.22,15779.0,118.4445,118.4445,118.3949,118.4247,15779.0
2025-01-23 14:20:00,119.22,119.28,119.19,119.27,89329.0,118.4247,118.4843,118.3949,118.4743,89329.0
2025-01-23 14:25:00,119.26,119.29,119.22,119.23,50526.0,118.4644,118.4942,118.4247,118.4346,50526.0
2025-01-23 14:30:00,119.24,119.29,119.19,119.27,29221.0,118.4445,118.4942,118.3949,118.4743,29221.0
2025-01-23 14:35:00,119.26,119.27,119.2,119.22,37384.0,118.4644,118.4743,118.4048,118.4247,37384.0
2025-01-23 14:40:00,119.23,119.27,119.17,119.24,38987.0,118.4346,118.4743,118.375,118.4445,38987.0
2025-01-23 14:45:00,119.24,119.28,119.22,119.26,13253.0,118.4445,118.4843,118.4247,118.4644,13253.0
2025-01-23 14:50:00,119.27,119.28,119.23,119.25,17607.0,118.4743,118.4843,118.4346,118.4545,17607.0
2025-01-23 14:55:00,119.25,119.27,119.2,119.2,58876.0,118.4545,118.4743,118.4048,118.4048,58876.0
2025-01-23 15:00:00,119.2,119.29,119.17,119.28,29417.0,118.4048,118.4942,118.375,118.4843,29417.0
2025-01-23 15:05:00,119.28,119.32,119.26,119.31,45299.0,118.4843,118.524,118.4644,118.5141,45299.0
2025-01-23 15:10:00,119.3,119.33,119.25,119.3,29420.0,118.5041,118.5339,118.4545,118.5041,29420.0
2025-01-23 15:15:00,119.32,119.32,119.22,119.28,57242.0,118.524,118.524,118.4247,118.4843,57242.0
2025-01-23 15:20:00,119.28,119.33,119.25,119.27,55551.0,118.4843,118.5339,118.4545,118.4743,55551.0
2025-01-23 15:25:00,119.26,119.33,119.23,119.24,29574.0,118.4644,118.5339,118.4346,118.4445,29574.0
2025-01-23 15:30:00,119.23,119.23,119.16,119.16,85256.0,118.4346,118.4346,118.3651,118.3651,85256.0
2025-01-23 15:35:00,119.15,119.18,119.09,119.1,45126.0,118.3551,118.3849,118.2955,118.3055,45126.0
2025-01-23 15:40:00,119.09,119.15,119.05,119.15,57881.0,118.2955,118.3551,118.2558,118.3551,57881.0
2025-01-23 15:45:00,119.14,119.2,119.09,119.09,84880.0,118.3452,118.4048,118.2955,118.2955,84880.0
2025-01-23 15:50:00,119.09,119.2,119.07,119.13,60476.0,118.2955,118.4048,118.2757,118.3353,60476.0
2025-01-23 15:55:00,119.13,119.35,119.13,119.33,145171.0,118.3353,118.5538,118.3353,118.5339,145171.0
2025-01-24 09:30:00,119.09,119.2,118.79,118.8,151820.0,118.2955,118.4048,117.9975,118.0075,151820.0
2025-01-24 09:35:00,118.81,118.9,118.72,118.76,214711.0,118.0174,118.1068,117.928,117.9677,214711.0
2025-01-24 09:40:00,118.79,118.91,118.68,118.89,41777.0,117.9975,118.1167,117.8883,118.0969,41777.0
2025-01-24 09:45:00,118.89,119.12,118.72,118.73,33851.0,118.0969,118.3253,117.928,117.9379,33851.0
2025-01-24 09:50:00,118.72,118.85,118.67,118.71,15736.0,117.928,118.0571,117.8783,117.9181,15736.0
2025-01-24 09:55:00,118.68,118.87,118.65,118.87,16960.0,117.8883,118.077,117.8585,118.077,16960.0
2025-01-24 10:00:00,118.87,118.87,118.71,118.8,17816.0,118.077,118.077,117.9181,118.0075,17816.0
2025-01-24 10:05:00,118.8,119.08,118.79,119.05,78258.0,118.0075,118.2856,117.9975,118.2558,78258.0
2025-01-24 10:10:00,119.06,119.09,118.9,118.97,48033.0,118.2657,118.2955,118.1068,118.1763,48033.0
2025-01-24 10:15:00,118.94,119.21,118.93,119.06,55935.0,118.1465,118.4147,118.1366,118.2657,55935.0
2025-01-24 10:20:00,119.07,119.09,118.96,119.07,43507.0,118.2757,118.2955,118.1664,118.2757,43507.0
2025-01-24 10:25:00,119.07,119.21,119.07,119.21,31920.0,118.2757,118.4147,118.2757,118.4147,31920.0
2025-01-24 10:30:00,119.2,119.2,118.98,119.02,51567.0,118.4048,118.4048,118.1863,118.226,51567.0
2025-01-24 10:35:00,118.98,119.1,118.9,118.91,34169.0,118.1863,118.3055,118.1068,118.1167,34169.0
2025-01-24 10:40:00,118.92,119.08,118.91,119.06,29262.0,118.1267,118.2856,118.1167,118.2657,29262.0
2025-01-24 10:45:00,119.07,119.19,119.07,119.13,15800.0,118.2757,118.3949,118.2757,118.3353,15800.0
2025-01-24 10:50:00,119.14,119.23,119.08,119.14,41446.0,118.3452,118.4346,118.2856,118.3452,41446.0
2025-01-24 10:55:00,119.13,119.21,119.11,119.17,13655.0,118.3353,118.4147,118.3154,118.375,13655.0
2025-01-24 11:00:00,119.15,119.22,119.12,119.21,36889.0,118.3551,118.4247,118.3253,118.4147,36889.0
2025-01-24 11:05:00,119.2,119.25,119.18,119.22,26770.0,118.4048,118.4545,118.3849,118.4247,26770.0
2025-01-24 11:10:00,119.23,119.3,119.2,119.3,13747.0,118.4346,118.5041,118.4048,118.5041,13747.0
2025-01-24 11:15:00,119.31,119.32,119.23,119.3,9334.0,118.5141,118.524,118.4346,118.5041,9334.0
2025-01-24 11:20:00,119.29,119.33,119.24,119.32,14926.0,118.4942,118.5339,118.4445,118.524,14926.0
2025-01-24 11:25:00,119.32,119.42,119.32,119.39,40173.0,118.524,118.6233,118.524,118.5935,40173.0
2025-01-24 11:30:00,119.39,119.48,119.37,119.48,36099.0,118.5935,118.6829,118.5737,118.6829,36099.0
2025-01-24 11:35:00,119.44,119.45,119.37,119.38,30002.0,118.6432,118.6531,118.5737,118.5836,30002.0
2025-01-24 11:40:00,119.38,119.39,119.29,119.3,39584.0,118.5836,118.5935,118.4942,118.5041,39584.0
2025-01-24 11:45:00,119.29,119.36,119.28,119.36,24373.0,118.4942,118.5637,118.4843,118.5637,24373.0
2025-01-24 11:50:00,119.37,119.41,119.29,119.39,26480.0,118.5737,118.6134,118.4942,118.5935,26480.0
2025-01-24 11:55:00,119.38,119.39,119.27,119.31,18168.0,118.5836,118.5935,118.4743,118.5141,18168.0
2025-01-24 12:00:00,119.3,119.44,119.27,119.44,42681.0,118.5041,118.6432,118.4743,118.6432,42681.0
2025-01-24 12:05:00,119.44,119.56,119.41,119.55,12789.0,118.6432,118.7624,118.6134,118.7524,12789.0
2025-01-24 12:10:00,119.54,119.56,119.51,119.53,7218.0,118.7425,118.7624,118.7127,118.7326,7218.0
2025-01-24 12:15:00,119.54,119.6,119.5,119.57,16429.0,118.7425,118.8021,118.7028,118.7723,16429.0
2025-01-24 12:20:00,119.55,119.64,119.52,119.61,21769.0,118.7524,118.8418,118.7226,118.812,21769.0
2025-01-24 12:25:00,119.62,119.64,119.47,119.47,22685.0,118.822,118.8418,118.673,118.673,22685.0
2025-01-24 12:30:00,119.48,119.55,119.46,119.54,40571.0,118.6829,118.7524,118.663,118.7425,40571.0
2025-01-24 12:35:00,119.53,119.57,119.47,119.48,10329.0,118.7326,118.7723,118.673,118.6829,10329.0
2025-01-24 12:40:00,119.48,119.49,119.39,119.4,34601.0,118.6829,118.6928,118.5935,118.6035,34601.0
2025-01-24 12:45:00,119.4,119.4,119.34,119.39,42417.0,118.6035,118.6035,118.5439,118.5935,42417.0
2025-01-24 12:50:00,119.39,119.41,119.27,119.31,17551.0,118.5935,118.6134,118.4743,118.5141,17551.0
2025-01-24 12:55:00,119.29,119.29,119.13,119.2,54421.0,118.4942,118.4942,118.3353,118.4048,54421.0
2025-01-24 13:00:00,119.2,119.31,119.19,119.26,35208.0,118.4048,118.5141,118.3949,118.4644,35208.0
2025-01-24 13:05:00,119.24,119.3,119.24,119.28,26675.0,118.4445,118.5041,118.4445,118.4843,26675.0
2025-01-24 13:10:00,119.27,119.3,119.16,119.28,50929.0,118.4743,118.5041,118.3651,118.4843,50929.0
2025-01-24 13:15:00,119.29,119.33,119.22,119.26,18075.0,118.4942,118.5339,118.4247,118.4644,18075.0
2025-01-24 13:20:00,119.25,119.39,119.24,119.38,19234.0,118.4545,118.5935,118.4445,118.5836,19234.0
2025-01-24 13:25:00,119.38,119.41,119.35,119.36,25944.0,118.5836,118.6134,118.5538,118.5637,25944.0
2025-01-24 13:30:00,119.35,119.43,119.35,119.37,32884.0,118.5538,118.6333,118.5538,118.5737,32884.0
2025-01-24 13:35:00,119.36,119.39,119.33,119.36,21323.0,118.5637,118.5935,118.5339,118.5637,21323.0
2025-01-24 13:40:00,119.35,119.37,119.31,119.35,45738.0,118.5538,118.5737,118.5141,118.5538,45738.0
2025-01-24 13:45:00,119.35,119.38,119.25,119.25,120633.0,118.5538,118.5836,118.4545,118.4545,120633.0
2025-01-24 13:50:00,119.25,119.34,119.22,119.33,28675.0,118.4545,118.5439,118.4247,118.5339,28675.0
2025-01-24 13:55:00,119.32,119.33,119.14,119.18,70792.0,118.524,118.5339,118.3452,118.3849,70792.0
2025-01-24 14:00:00,119.17,119.27,119.13,119.13,22713.0,118.375,118.4743,118.3353,118.3353,22713.0
2025-01-24 14:05:00,119.16,119.16,119.03,119.05,11330.0,118.3651,118.3651,118.2359,118.2558,11330.0
2025-01-24 14:10:00,119.08,119.11,119.01,119.06,30536.0,118.2856,118.3154,118.2161,118.2657,30536.0
2025-01-24 14:15:00,119.07,119.17,119.07,119.07,13287.0,118.2757,118.375,118.2757,118.2757,13287.0
2025-01-24 14:20:00,119.07,119.11,119.05,119.11,12766.0,118.2757,118.3154,118.2558,118.3154,12766.0
2025-01-24 14:25:00,119.09,119.16,119.07,119.09,17245.0,118.2955,118.3651,118.2757,118.2955,17245.0
2025-01-24 14:30:00,119.08,119.16,119.08,119.14,29348.0,118.2856,118.3651,118.2856,118.3452,29348.0
2025-01-24 14:35:00,119.14,119.17,119.1,119.15,32769.0,118.3452,118.375,118.3055,118.3551,32769.0
2025-01-24 14:40:00,119.15,119.2,119.14,119.19,28339.0,118.3551,118.4048,118.3452,118.3949,28339.0
2025-01-24 14:45:00,119.19,119.19,119.11,119.13,20589.0,118.3949,118.3949,118.3154,118.3353,20589.0
2025-01-24 14:50:00,119.12,119.24,119.11,119.22,74077.0,118.3253,118.4445,118.3154,118.4247,74077.0
2025-01-24 14:55:00,119.22,119.24,119.1,119.12,18459.0,118.4247,118.4445,118.3055,118.3253,18459.0
2025-01-24 15:00:00,119.11,119.18,119.08,119.17,34507.0,118.3154,118.3849,118.2856,118.375,34507.0
2025-01-24 15:05:00,119.18,119.18,119.05,119.07,32181.0,118.3849,118.3849,118.2558,118.2757,32181.0
2025-01-24 15:10:00,119.07,119.09,119.05,119.08,22333.0,118.2757,118.2955,118.2558,118.2856,22333.0
2025-01-24 15:15:00,119.09,119.1,119.01,119.01,25265.0,118.2955,118.3055,118.2161,118.2161,25265.0
2025-01-24 15:20:00,119.0,119.02,118.96,119.0,28412.0,118.2061,118.226,118.1664,118.2061,28412.0
2025-01-24 15:25:00,119.0,119.02,118.86,118.88,118582.0,118.2061,118.226,118.0671,118.0869,118582.0
2025-01-24 15:30:00,118.9,119.0,118.87,118.89,93872.0,118.1068,118.2061,118.077,118.0969,93872.0
2025-01-24 15:35:00,118.87,118.99,118.86,118.93,40555.0,118.077,118.1962,118.0671,118.1366,40555.0
2025-01-24 15:40:00,118.94,119.06,118.94,119.05,87121.0,118.1465,118.2657,118.1465,118.2558,87121.0
2025-01-24 15:45:00,119.05,119.06,118.94,118.98,83011.0,118.2558,118.2657,118.1465,118.1863,83011.0
2025-01-24 15:50:00,118.98,119.11,118.98,119.02,109257.0,118.1863,118.3154,118.1863,118.226,109257.0
2025-01-24 15:55:00,119.0,119.12,118.97,119.08,194351.0,118.2061,118.3253,118.1763,118.2856,194351.0
2025-01-27 09:30:00,118.46,118.81,118.41,118.6,135381.0,117.6697,118.0174,117.6201,117.8088,135381.0
2025-01-27 09:35:00,118.56,119.06,118.51,119.0,53225.0,117.7691,118.2657,117.7194,118.2061,53225.0
2025-01-27 09:40:00,118.98,119.18,118.88,119.15,89898.0,118.1863,118.3849,118.0869,118.3551,89898.0
2025-01-27 09:45:00,119.15,119.51,119.09,119.45,126996.0,118.3551,118.7127,118.2955,118.6531,126996.0
2025-01-27 09:50:00,119.44,119.7,119.32,119.64,74937.0,118.6432,118.9014,118.524,118.8418,74937.0
2025-01-27 09:55:00,119.64,119.92,119.48,119.92,84070.0,118.8418,119.12,118.6829,119.12,84070.0
2025-01-27 10:00:00,119.88,119.97,119.78,119.88,82923.0,119.0802,119.1696,118.9809,119.0802,82923.0
2025-01-27 10:05:00,119.89,119.9,119.62,119.65,52306.0,119.0902,119.1001,118.822,118.8518,52306.0
2025-01-27 10:10:00,119.66,119.7,119.44,119.47,29760.0,118.8617,118.9014,118.6432,118.673,29760.0
2025-01-27 10:15:00,119.47,119.59,119.35,119.44,68804.0,118.673,118.7922,118.5538,118.6432,68804.0
2025-01-27 10:20:00,119.47,119.75,119.46,119.74,32836.0,118.673,118.9511,118.663,118.9412,32836.0
2025-01-27 10:25:00,119.75,119.87,119.57,119.75,37499.0,118.9511,119.0703,118.7723,118.9511,37499.0
2025-01-27 10:30:00,119.75,119.75,119.48,119.58,43736.0,118.9511,118.9511,118.6829,118.7822,43736.0
2025-01-27 10:35:00,119.55,119.58,119.36,119.36,20176.0,118.7524,118.7822,118.5637,118.5637,20176.0
2025-01-27 10:40:00,119.36,119.41,119.25,119.36,25253.0,118.5637,118.6134,118.4545,118.5637,25253.0
2025-01-27 10:45:00,119.37,119.42,119.18,119.2,20669.0,118.5737,118.6233,118.3849,118.4048,20669.0
2025-01-27 10:50:00,119.2,119.27,119.1,119.14,16182.0,118.4048,118.4743,118.3055,118.3452,16182.0
2025-01-27 10:55:00,119.14,119.18,119.03,119.03,31061.0,118.3452,118.3849,118.2359,118.2359,31061.0
2025-01-27 11:00:00,119.02,119.13,118.93,118.93,51201.0,118.226,118.3353,118.1366,118.1366,51201.0
2025-01-27 11:05:00,118.94,118.97,118.82,118.84,27029.0,118.1465,118.1763,118.0273,118.0472,27029.0
2025-01-27 11:10:00,118.85,118.91,118.79,118.88,14524.0,118.0571,118.1167,117.9975,118.0869,14524.0
2025-01-27 11:15:00,118.88,119.09,118.87,119.06,45343.0,118.0869,118.2955,118.077,118.2657,45343.0
2025-01-27 11:20:00,119.07,119.14,118.88,118.89,38380.0,118.2757,118.3452,118.0869,118.0969,38380.0
2025-01-27 11:25:00,118.85,118.85,118.7,118.75,41280.0,118.0571,118.0571,117.9081,117.9578,41280.0
2025-01-27 11:30:00,118.73,118.8,118.67,118.71,49527.0,117.9379,118.0075,117.8783,117.9181,49527.0
2025-01-27 11:35:00,118.72,118.82,118.61,118.66,139636.0,117.928,118.0273,117.8187,117.8684,139636.0
2025-01-27 11:40:00,118.66,118.67,118.54,118.61,72949.0,117.8684,117.8783,117.7492,117.8187,72949.0
2025-01-27 11:45:00,118.6,118.8,118.6,118.73,95503.0,117.8088,118.0075,117.8088,117.9379,95503.0
2025-01-27 11:50:00,118.72,118.73,118.57,118.65,40858.0,117.928,117.9379,117.779,117.8585,40858.0
2025-01-27 11:55:00,118.65,118.82,118.63,118.68,36196.0,117.8585,118.0273,117.8386,117.8883,36196.0
2025-01-27 12:00:00,118.71,118.93,118.63,118.89,112397.0,117.9181,118.1366,117.8386,118.0969,112397.0
2025-01-27 12:05:00,118.89,118.9,118.79,118.89,26500.0,118.0969,118.1068,117.9975,118.0969,26500.0
2025-01-27 12:10:00,118.91,118.95,118.84,118.84,25647.0,118.1167,118.1565,118.0472,118.0472,25647.0
2025-01-27 12:15:00,118.85,118.91,118.8,118.82,101861.0,118.0571,118.1167,118.0075,118.0273,101861.0
2025-01-27 12:20:00,118.83,118.88,118.8,118.86,33169.0,118.0373,118.0869,118.0075,118.0671,33169.0
2025-01-27 12:25:00,118.84,119.04,118.81,118.94,22433.0,118.0472,118.2459,118.0174,118.1465,22433.0
2025-01-27 12:30:00,118.94,119.03,118.92,118.95,38157.0,118.1465,118.2359,118.1267,118.1565,38157.0
2025-01-27 12:35:00,118.96,119.03,118.88,118.9,7554.0,118.1664,118.2359,118.0869,118.1068,7554.0
2025-01-27 12:40:00,118.91,118.95,118.78,118.82,251442.0,118.1167,118.1565,117.9876,118.0273,251442.0
2025-01-27 12:45:00,118.84,118.84,118.68,118.69,75174.0,118.0472,118.0472,117.8883,117.8982,75174.0
2025-01-27 12:50:00,118.69,118.69,118.51,118.53,29241.0,117.8982,117.8982,117.7194,117.7393,29241.0
2025-01-27 12:55:00,118.56,118.56,118.39,118.41,24817.0,117.7691,117.7691,117.6002,117.6201,24817.0
2025-01-27 13:00:00,118.4,118.59,118.38,118.56,117078.0,117.6101,117.7989,117.5903,117.7691,117078.0
2025-01-27 13:05:00,118.56,118.71,118.56,118.58,23145.0,117.7691,117.9181,117.7691,117.7889,23145.0
2025-01-27 13:10:00,118.55,118.57,118.44,118.5,94784.0,117.7591,117.779,117.6499,117.7095,94784.0
2025-01-27 13:15:00,118.5,118.58,118.46,118.49,71088.0,117.7095,117.7889,117.6697,117.6995,71088.0
2025-01-27 13:20:00,118.5,118.54,118.43,118.46,20095.0,117.7095,117.7492,117.6399,117.6697,20095.0
2025-01-27 13:25:00,118.44,118.47,118.31,118.32,11079.0,117.6499,117.6797,117.5207,117.5307,11079.0
2025-01-27 13:30:00,118.32,118.49,118.31,118.44,49290.0,117.5307,117.6995,117.5207,117.6499,49290.0
2025-01-27 13:35:00,118.41,118.51,118.31,118.37,48097.0,117.6201,117.7194,117.5207,117.5803,48097.0
2025-01-27 13:40:00,118.38,118.55,118.37,118.52,40240.0,117.5903,117.7591,117.5803,117.7293,40240.0
2025-01-27 13:45:00,118.51,118.51,118.4,118.43,18656.0,117.7194,117.7194,117.6101,117.6399,18656.0
2025-01-27 13:50:00,118.41,118.44,118.37,118.41,19445.0,117.6201,117.6499,117.5803,117.6201,19445.0
2025-01-27 13:55:00,118.38,118.39,118.19,118.21,31880.0,117.5903,117.6002,117.4015,117.4214,31880.0
2025-01-27 14:00:00,118.24,118.47,118.23,118.43,22375.0,117.4512,117.6797,117.4413,117.6399,22375.0
2025-01-27 14:05:00,118.39,118.4,118.29,118.29,13005.0,117.6002,117.6101,117.5009,117.5009,13005.0
2025-01-27 14:10:00,118.28,118.38,118.25,118.26,27237.0,117.4909,117.5903,117.4611,117.4711,27237.0
2025-01-27 14:15:00,118.27,118.47,118.26,118.47,14646.0,117.481,117.6797,117.4711,117.6797,14646.0
2025-01-27 14:20:00,118.45,118.52,118.42,118.51,11386.0,117.6598,117.7293,117.63,117.7194,11386.0
2025-01-27 14:25:00,118.5,118.68,118.5,118.67,29316.0,117.7095,117.8883,117.7095,117.8783,29316.0
2025-01-27 14:30:00,118.65,118.7,118.57,118.67,28191.0,117.8585,117.9081,117.779,117.8783,28191.0
2025-01-27 14:35:00,118.66,118.7,118.59,118.67,64955.0,117.8684,117.9081,117.7989,117.8783,64955.0
2025-01-27 14:40:00,118.65,118.7,118.56,118.56,25424.0,117.8585,117.9081,117.7691,117.7691,25424.0
2025-01-27 14:45:00,118.56,118.57,118.41,118.43,17300.0,117.7691,117.779,117.6201,117.6399,17300.0
2025-01-27 14:50:00,118.42,118.44,118.34,118.36,38151.0,117.63,117.6499,117.5505,117.5704,38151.0
2025-01-27 14:55:00,118.37,118.39,118.3,118.35,40410.0,117.5803,117.6002,117.5108,117.5605,40410.0
2025-01-27 15:00:00,118.35,118.47,118.29,118.39,31600.0,117.5605,117.6797,117.5009,117.6002,31600.0
2025-01-27 15:05:00,118.38,118.44,118.3,118.39,50145.0,117.5903,117.6499,117.5108,117.6002,50145.0
2025-01-27 15:10:00,118.41,118.54,118.39,118.42,16987.0,117.6201,117.7492,117.6002,117.63,16987.0
2025-01-27 15:15:00,118.4,118.57,118.34,118.55,29804.0,117.6101,117.779,117.5505,117.7591,29804.0
2025-01-27 15:20:00,118.54,118.66,118.53,118.62,40272.0,117.7492,117.8684,117.7393,117.8287,40272.0
2025-01-27 15:25:00,118.62,118.69,118.53,118.55,20261.0,117.8287,117.8982,117.7393,117.7591,20261.0
2025-01-27 15:30:00,118.55,118.59,118.42,118.43,48607.0,117.7591,117.7989,117.63,117.6399,48607.0
2025-01-27 15:35:00,118.43,118.61,118.42,118.57,35461.0,117.6399,117.8187,117.63,117.779,35461.0
2025-01-27 15:40:00,118.56,118.68,118.54,118.67,47351.0,117.7691,117.8883,117.7492,117.8783,47351.0
2025-01-27 15:45:00,118.66,118.8,118.66,118.77,41881.0,117.8684,118.0075,117.8684,117.9777,41881.0
2025-01-27 15:50:00,118.73,118.86,118.46,118.52,93170.0,117.9379,118.0671,117.6697,117.7293,93170.0
2025-01-27 15:55:00,118.52,118.77,118.52,118.77,80342.0,117.7293,117.9777,117.7293,117.9777,80342.0
2025-01-28 09:30:00,118.72,118.9,118.63,118.68,96095.0,117.928,118.1068,117.8386,117.8883,96095.0
2025-01-28 09:35:00,118.66,118.75,118.58,118.67,27705.0,117.8684,117.9578,117.7889,117.8783,27705.0
2025-01-28 09:40:00,118.66,119.0,118.65,118.77,77114.0,117.8684,118.2061,117.8585,117.9777,77114.0
2025-01-28 09:45:00,118.83,118.87,118.62,118.84,29786.0,118.0373,118.077,117.8287,118.0472,29786.0
2025-01-28 09:50:00,118.85,118.85,118.6,118.79,30821.0,118.0571,118.0571,117.8088,117.9975,30821.0
2025-01-28 09:55:00,118.79,118.81,118.64,118.77,36074.0,117.9975,118.0174,117.8485,117.9777,36074.0
2025-01-28 10:00:00,118.77,118.92,118.68,118.84,44658.0,117.9777,118.1267,117.8883,118.0472,44658.0
2025-01-28 10:05:00,118.86,119.08,118.85,118.86,38795.0,118.0671,118.2856,118.0571,118.0671,38795.0
2025-01-28 10:10:00,118.86,118.98,118.81,118.91,48998.0,118.0671,118.1863,118.0174,118.1167,48998.0
2025-01-28 10:15:00,118.9,119.02,118.86,118.92,45454.0,118.1068,118.226,118.0671,118.1267,45454.0
2025-01-28 10:20:00,118.92,119.04,118.91,118.94,33345.0,118.1267,118.2459,118.1167,118.1465,33345.0
2025-01-28 10:25:00,118.96,119.11,118.9,119.03,18337.0,118.1664,118.3154,118.1068,118.2359,18337.0
2025-01-28 10:30:00,119.02,119.11,118.99,119.02,46367.0,118.226,118.3154,118.1962,118.226,46367.0
2025-01-28 10:35:00,119.04,119.16,119.0,119.07,34983.0,118.2459,118.3651,118.2061,118.2757,34983.0
2025-01-28 10:40:00,119.07,119.11,118.93,118.95,37102.0,118.2757,118.3154,118.1366,118.1565,37102.0
2025-01-28 10:45:00,118.95,119.09,118.83,119.08,48381.0,118.1565,118.2955,118.0373,118.2856,48381.0
2025-01-28 10:50:00,119.06,119.18,119.02,119.04,40718.0,118.2657,118.3849,118.226,118.2459,40718.0
2025-01-28 10:55:00,119.02,119.05,118.91,118.95,28959.0,118.226,118.2558,118.1167,118.1565,28959.0
2025-01-28 11:00:00,118.96,119.07,118.89,119.07,35994.0,118.1664,118.2757,118.0969,118.2757,35994.0
2025-01-28 11:05:00,119.1,119.1,118.99,119.04,12097.0,118.3055,118.3055,118.1962,118.2459,12097.0
2025-01-28 11:10:00,119.04,119.14,118.99,119.0,21951.0,118.2459,118.3452,118.1962,118.2061,21951.0
2025-01-28 11:15:00,119.0,119.01,118.81,118.81,24513.0,118.2061,118.2161,118.0174,118.0174,24513.0
2025-01-28 11:20:00,118.82,118.82,118.6,118.6,10909.0,118.0273,118.0273,117.8088,117.8088,10909.0
2025-01-28 11:25:00,118.63,118.65,118.36,118.41,23475.0,117.8386,117.8585,117.5704,117.6201,23475.0
2025-01-28 11:30:00,118.43,118.44,118.34,118.37,16562.0,117.6399,117.6499,117.5505,117.5803,16562.0
2025-01-28 11:35:00,118.35,118.35,118.24,118.32,14342.0,117.5605,117.5605,117.4512,117.5307,14342.0
2025-01-28 11:40:00,118.34,118.35,118.2,118.29,42689.0,117.5505,117.5605,117.4115,117.5009,42689.0
2025-01-28 11:45:00,118.32,118.43,118.26,118.43,31550.0,117.5307,117.6399,117.4711,117.6399,31550.0
2025-01-28 11:50:00,118.42,118.42,118.16,118.3,37787.0,117.63,117.63,117.3717,117.5108,37787.0
2025-01-28 11:55:00,118.28,118.38,118.26,118.32,31338.0,117.4909,117.5903,117.4711,117.5307,31338.0
2025-01-28 12:00:00,118.31,118.39,118.28,118.39,38130.0,117.5207,117.6002,117.4909,117.6002,38130.0
2025-01-28 12:05:00,118.41,118.52,118.39,118.51,45046.0,117.6201,117.7293,117.6002,117.7194,45046.0
2025-01-28 12:10:00,118.53,118.63,118.53,118.56,33482.0,117.7393,117.8386,117.7393,117.7691,33482.0
2025-01-28 12:15:00,118.54,118.63,118.51,118.61,18820.0,117.7492,117.8386,117.7194,117.8187,18820.0
2025-01-28 12:20:00,118.61,118.62,118.53,118.62,44477.0,117.8187,117.8287,117.7393,117.8287,44477.0
2025-01-28 12:25:00,118.61,118.65,118.54,118.54,12527.0,117.8187,117.8585,117.7492,117.7492,12527.0
2025-01-28 12:30:00,118.52,118.63,118.51,118.54,28137.0,117.7293,117.8386,117.7194,117.7492,28137.0
2025-01-28 12:35:00,118.55,118.59,118.5,118.5,30208.0,117.7591,117.7989,117.7095,117.7095,30208.0
2025-01-28 12:40:00,118.51,118.54,118.48,118.51,24773.0,117.7194,117.7492,117.6896,117.7194,24773.0
2025-01-28 12:45:00,118.51,118.53,118.42,118.51,11077.0,117.7194,117.7393,117.63,117.7194,11077.0
2025-01-28 12:50:00,118.52,118.54,118.44,118.46,9150.0,117.7293,117.7492,117.6499,117.6697,9150.0
2025-01-28 12:55:00,118.49,118.51,118.35,118.35,19327.0,117.6995,117.7194,117.5605,117.5605,19327.0
2025-01-28 13:00:00,118.37,118.53,118.37,118.53,24840.0,117.5803,117.7393,117.5803,117.7393,24840.0
2025-01-28 13:05:00,118.54,118.62,118.5,118.53,14008.0,117.7492,117.8287,117.7095,117.7393,14008.0
2025-01-28 13:10:00,118.56,118.65,118.56,118.6,23830.0,117.7691,117.8585,117.7691,117.8088,23830.0
2025-01-28 13:15:00,118.59,118.71,118.57,118.69,35825.0,117.7989,117.9181,117.779,117.8982,35825.0
2025-01-28 13:20:00,118.7,118.74,118.65,118.67,20013.0,117.9081,117.9479,117.8585,117.8783,20013.0
2025-01-28 13:25:00,118.68,118.7,118.58,118.6,13122.0,117.8883,117.9081,117.7889,117.8088,13122.0
2025-01-28 13:30:00,118.59,118.75,118.59,118.73,10709.0,117.7989,117.9578,117.7989,117.9379,10709.0
2025-01-28 13:35:00,118.75,118.75,118.61,118.62,11563.0,117.9578,117.9578,117.8187,117.8287,11563.0
2025-01-28 13:40:00,118.6,118.65,118.52,118.53,11767.0,117.8088,117.8585,117.7293,117.7393,11767.0
2025-01-28 13:45:00,118.51,118.53,118.47,118.51,6837.0,117.7194,117.7393,117.6797,117.7194,6837.0
2025-01-28 13:50:00,118.53,118.56,118.49,118.49,23087.0,117.7393,117.7691,117.6995,117.6995,23087.0
2025-01-28 13:55:00,118.49,118.53,118.46,118.48,8478.0,117.6995,117.7393,117.6697,117.6896,8478.0
2025-01-28 14:00:00,118.45,118.52,118.45,118.46,15401.0,117.6598,117.7293,117.6598,117.6697,15401.0
2025-01-28 14:05:00,118.46,118.5,118.44,118.47,18256.0,117.6697,117.7095,117.6499,117.6797,18256.0
2025-01-28 14:10:00,118.46,118.47,118.4,118.47,14892.0,117.6697,117.6797,117.6101,117.6797,14892.0
2025-01-28 14:15:00,118.44,118.5,118.42,118.5,11870.0,117.6499,117.7095,117.63,117.7095,11870.0
2025-01-28 14:20:00,118.5,118.58,118.48,118.54,9462.0,117.7095,117.7889,117.6896,117.7492,9462.0
2025-01-28 14:25:00,118.51,118.6,118.51,118.56,27771.0,117.7194,117.8088,117.7194,117.7691,27771.0
2025-01-28 14:30:00,118.57,118.63,118.56,118.61,17246.0,117.779,117.8386,117.7691,117.8187,17246.0
2025-01-28 14:35:00,118.63,118.72,118.63,118.65,21536.0,117.8386,117.928,117.8386,117.8585,21536.0
2025-01-28 14:40:00,118.67,118.81,118.67,118.81,14177.0,117.8783,118.0174,117.8783,118.0174,14177.0
2025-01-28 14:45:00,118.81,118.89,118.8,118.87,20728.0,118.0174,118.0969,118.0075,118.077,20728.0
2025-01-28 14:50:00,118.87,118.87,118.79,118.8,9718.0,118.077,118.077,117.9975,118.0075,9718.0
2025-01-28 14:55:00,118.8,118.86,118.8,118.83,15474.0,118.0075,118.0671,118.0075,118.0373,15474.0
2025-01-28 15:00:00,118.83,118.9,118.8,118.81,21528.0,118.0373,118.1068,118.0075,118.0174,21528.0
2025-01-28 15:05:00,118.81,118.84,118.78,118.84,29785.0,118.0174,118.0472,117.9876,118.0472,29785.0
2025-01-28 15:10:00,118.84,118.9,118.83,118.9,36101.0,118.0472,118.1068,118.0373,118.1068,36101.0
2025-01-28 15:15:00,118.89,119.01,118.84,119.01,36766.0,118.0969,118.2161,118.0472,118.2161,36766.0
2025-01-28 15:20:00,119.01,119.09,119.0,119.06,50865.0,118.2161,118.2955,118.2061,118.2657,50865.0
2025-01-28 15:25:00,119.05,119.07,118.99,119.0,25072.0,118.2558,118.2757,118.1962,118.2061,25072.0
2025-01-28 15:30:00,118.97,118.99,118.93,118.95,45579.0,118.1763,118.1962,118.1366,118.1565,45579.0
2025-01-28 15:35:00,118.94,118.95,118.88,118.91,37308.0,118.1465,118.1565,118.0869,118.1167,37308.0
2025-01-28 15:40:00,118.92,118.97,118.88,118.95,28792.0,118.1267,118.1763,118.0869,118.1565,28792.0
2025-01-28 15:45:00,118.94,118.98,118.9,118.94,22500.0,118.1465,118.1863,118.1068,118.1465,22500.0
2025-01-28 15:50:00,118.94,119.08,118.86,118.87,51493.0,118.1465,118.2856,118.0671,118.077,51493.0
2025-01-28 15:55:00,118.85,118.85,118.66,118.71,71694.0,118.0571,118.0571,117.8684,117.9181,71694.0
2025-01-29 09:30:00,118.58,118.9,118.58,118.71,96144.0,117.7889,118.1068,117.7889,117.9181,96144.0
2025-01-29 09:35:00,118.72,118.84,118.58,118.82,31643.0,117.928,118.0472,117.7889,118.0273,31643.0
2025-01-29 09:40:00,118.81,118.82,118.63,118.63,53793.0,118.0174,118.0273,117.8386,117.8386,53793.0
2025-01-29 09:45:00,118.63,118.83,118.62,118.75,26610.0,117.8386,118.0373,117.8287,117.9578,26610.0
2025-01-29 09:50:00,118.78,118.93,118.75,118.9,40008.0,117.9876,118.1366,117.9578,118.1068,40008.0
2025-01-29 09:55:00,118.89,118.99,118.88,118.99,31960.0,118.0969,118.1962,118.0869,118.1962,31960.0
2025-01-29 10:00:00,118.97,119.28,118.96,119.27,27772.0,118.1763,118.4843,118.1664,118.4743,27772.0
2025-01-29 10:05:00,119.27,119.45,119.25,119.35,60416.0,118.4743,118.6531,118.4545,118.5538,60416.0
2025-01-29 10:10:00,119.33,119.33,119.12,119.24,36022.0,118.5339,118.5339,118.3253,118.4445,36022.0
2025-01-29 10:15:00,119.27,119.28,119.04,119.07,28225.0,118.4743,118.4843,118.2459,118.2757,28225.0
2025-01-29 10:20:00,119.06,119.15,118.92,119.12,14507.0,118.2657,118.3551,118.1267,118.3253,14507.0
2025-01-29 10:25:00,119.09,119.11,118.88,119.01,13763.0,118.2955,118.3154,118.0869,118.2161,13763.0
2025-01-29 10:30:00,119.02,119.05,118.9,118.97,21794.0,118.226,118.2558,118.1068,118.1763,21794.0
2025-01-29 10:35:00,118.97,119.02,118.91,119.0,21751.0,118.1763,118.226,118.1167,118.2061,21751.0
2025-01-29 10:40:00,118.99,119.1,118.92,118.97,25292.0,118.1962,118.3055,118.1267,118.1763,25292.0
2025-01-29 10:45:00,118.97,119.01,118.8,118.82,32800.0,118.1763,118.2161,118.0075,118.0273,32800.0
2025-01-29 10:50:00,118.84,118.96,118.81,118.83,16892.0,118.0472,118.1664,118.0174,118.0373,16892.0
2025-01-29 10:55:00,118.83,118.83,118.71,118.71,50951.0,118.0373,118.0373,117.9181,117.9181,50951.0
2025-01-29 11:00:00,118.73,118.78,118.66,118.66,20077.0,117.9379,117.9876,117.8684,117.8684,20077.0
2025-01-29 11:05:00,118.68,118.68,118.55,118.63,17354.0,117.8883,117.8883,117.7591,117.8386,17354.0
2025-01-29 11:10:00,118.64,118.73,118.6,118.65,41589.0,117.8485,117.9379,117.8088,117.8585,41589.0
2025-01-29 11:15:00,118.65,118.65,118.53,118.58,56364.0,117.8585,117.8585,117.7393,117.7889,56364.0
2025-01-29 11:20:00,118.57,118.73,118.56,118.65,87044.0,117.779,117.9379,117.7691,117.8585,87044.0
2025-01-29 11:25:00,118.65,118.66,118.56,118.58,12653.0,117.8585,117.8684,117.7691,117.7889,12653.0
2025-01-29 11:30:00,118.58,118.67,118.57,118.65,15960.0,117.7889,117.8783,117.779,117.8585,15960.0
2025-01-29 11:35:00,118.66,118.73,118.56,118.56,28026.0,117.8684,117.9379,117.7691,117.7691,28026.0
2025-01-29 11:40:00,118.58,118.64,118.53,118.64,9961.0,117.7889,117.8485,117.7393,117.8485,9961.0
2025-01-29 11:45:00,118.64,118.67,118.57,118.64,11723.0,117.8485,117.8783,117.779,117.8485,11723.0
2025-01-29 11:50:00,118.66,118.73,118.63,118.73,17879.0,117.8684,117.9379,117.8386,117.9379,17879.0
2025-01-29 11:55:00,118.71,118.71,118.56,118.6,13049.0,117.9181,117.9181,117.7691,117.8088,13049.0
2025-01-29 12:00:00,118.6,118.76,118.6,118.75,13574.0,117.8088,117.9677,117.8088,117.9578,13574.0
2025-01-29 12:05:00,118.76,118.81,118.71,118.74,26743.0,117.9677,118.0174,117.9181,117.9479,26743.0
2025-01-29 12:10:00,118.75,118.75,118.63,118.65,13673.0,117.9578,117.9578,117.8386,117.8585,13673.0
2025-01-29 12:15:00,118.66,118.77,118.65,118.76,22593.0,117.8684,117.9777,117.8585,117.9677,22593.0
2025-01-29 12:20:00,118.77,118.8,118.73,118.75,107424.0,117.9777,118.0075,117.9379,117.9578,107424.0
2025-01-29 12:25:00,118.73,118.76,118.64,118.66,39117.0,117.9379,117.9677,117.8485,117.8684,39117.0
2025-01-29 12:30:00,118.67,118.75,118.67,118.72,21183.0,117.8783,117.9578,117.8783,117.928,21183.0
2025-01-29 12:35:00,118.72,118.73,118.67,118.73,32069.0,117.928,117.9379,117.8783,117.9379,32069.0
2025-01-29 12:40:00,118.72,118.73,118.67,118.67,12676.0,117.928,117.9379,117.8783,117.8783,12676.0
2025-01-29 12:45:00,118.69,118.69,118.58,118.64,10124.0,117.8982,117.8982,117.7889,117.8485,10124.0
2025-01-29 12:50:00,118.64,118.66,118.57,118.65,22495.0,117.8485,117.8684,117.779,117.8585,22495.0
2025-01-29 12:55:00,118.65,118.7,118.61,118.68,7562.0,117.8585,117.9081,117.8187,117.8883,7562.0
2025-01-29 13:00:00,118.68,118.72,118.41,118.43,45337.0,117.8883,117.928,117.6201,117.6399,45337.0
2025-01-29 13:05:00,118.47,118.65,118.39,118.64,29721.0,117.6797,117.8585,117.6002,117.8485,29721.0
2025-01-29 13:10:00,118.66,118.69,118.52,118.63,30547.0,117.8684,117.8982,117.7293,117.8386,30547.0
2025-01-29 13:15:00,118.63,118.66,118.58,118.6,12798.0,117.8386,117.8684,117.7889,117.8088,12798.0
2025-01-29 13:20:00,118.61,118.65,118.57,118.65,9915.0,117.8187,117.8585,117.779,117.8585,9915.0
2025-01-29 13:25:00,118.65,118.7,118.62,118.66,10408.0,117.8585,117.9081,117.8287,117.8684,10408.0
2025-01-29 13:30:00,118.68,118.73,118.65,118.67,10444.0,117.8883,117.9379,117.8585,117.8783,10444.0
2025-01-29 13:35:00,118.68,118.69,118.58,118.58,9508.0,117.8883,117.8982,117.7889,117.7889,9508.0
2025-01-29 13:40:00,118.57,118.58,118.51,118.57,25109.0,117.779,117.7889,117.7194,117.779,25109.0
2025-01-29 13:45:00,118.57,118.69,118.55,118.67,7396.0,117.779,117.8982,117.7591,117.8783,7396.0
2025-01-29 13:50:00,118.68,118.71,118.6,118.71,16392.0,117.8883,117.9181,117.8088,117.9181,16392.0
2025-01-29 13:55:00,118.7,118.71,118.63,118.64,20567.0,117.9081,117.9181,117.8386,117.8485,20567.0
2025-01-29 14:00:00,118.63,118.65,118.0,118.01,109435.0,117.8386,117.8585,117.2128,117.2227,109435.0
2025-01-29 14:05:00,118.02,118.07,117.91,117.94,54387.0,117.2327,117.2823,117.1234,117.1532,54387.0
2025-01-29 14:10:00,117.94,117.94,117.64,117.77,89928.0,117.1532,117.1532,116.8552,116.9843,89928.0
2025-01-29 14:15:00,117.82,117.83,117.6,117.74,65143.0,117.034,117.0439,116.8155,116.9545,65143.0
2025-01-29 14:20:00,117.76,117.78,117.62,117.75,53535.0,116.9744,116.9943,116.8353,116.9645,53535.0
2025-01-29 14:25:00,117.75,117.91,117.65,117.76,38725.0,116.9645,117.1234,116.8651,116.9744,38725.0
2025-01-29 14:30:00,117.74,118.23,117.71,118.1,63688.0,116.9545,117.4413,116.9247,117.3121,63688.0
2025-01-29 14:35:00,118.05,118.38,117.82,118.29,152754.0,117.2625,117.5903,117.034,117.5009,152754.0
2025-01-29 14:40:00,118.29,118.97,118.28,118.77,78476.0,117.5009,118.1763,117.4909,117.9777,78476.0
2025-01-29 14:45:00,118.75,118.83,118.45,118.5,80722.0,117.9578,118.0373,117.6598,117.7095,80722.0
2025-01-29 14:50:00,118.54,118.7,118.36,118.45,50326.0,117.7492,117.9081,117.5704,117.6598,50326.0
2025-01-29 14:55:00,118.45,118.48,118.1,118.2,69526.0,117.6598,117.6896,117.3121,117.4115,69526.0
2025-01-29 15:00:00,118.22,118.26,117.79,117.81,111547.0,117.4313,117.4711,117.0042,117.0241,111547.0
2025-01-29 15:05:00,117.81,118.09,117.73,118.01,59863.0,117.0241,117.3022,116.9446,117.2227,59863.0
2025-01-29 15:10:00,118.01,118.23,117.89,117.98,156669.0,117.2227,117.4413,117.1035,117.1929,156669.0
2025-01-29 15:15:00,117.97,118.0,117.76,117.97,45422.0,117.183,117.2128,116.9744,117.183,45422.0
2025-01-29 15:20:00,117.99,118.44,117.99,118.4,121746.0,117.2029,117.6499,117.2029,117.6101,121746.0
2025-01-29 15:25:00,118.4,118.42,118.23,118.25,94600.0,117.6101,117.63,117.4413,117.4611,94600.0
2025-01-29 15:30:00,118.27,118.43,118.17,118.25,47452.0,117.481,117.6399,117.3817,117.4611,47452.0
2025-01-29 15:35:00,118.26,118.32,118.17,118.26,47383.0,117.4711,117.5307,117.3817,117.4711,47383.0
2025-01-29 15:40:00,118.28,118.44,118.23,118.36,53366.0,117.4909,117.6499,117.4413,117.5704,53366.0
2025-01-29 15:45:00,118.36,118.4,118.27,118.39,30890.0,117.5704,117.6101,117.481,117.6002,30890.0
2025-01-29 15:50:00,118.37,118.56,118.29,118.35,68822.0,117.5803,117.7691,117.5009,117.5605,68822.0
2025-01-29 15:55:00,118.36,118.45,118.29,118.29,169012.0,117.5704,117.6598,117.5009,117.5009,169012.0
2025-01-30 09:30:00,119.17,119.64,119.17,119.58,248635.0,118.375,118.8418,118.375,118.7822,248635.0
2025-01-30 09:35:00,119.58,119.7,119.57,119.67,74170.0,118.7822,118.9014,118.7723,118.8716,74170.0
2025-01-30 09:40:00,119.67,119.7,119.51,119.56,69886.0,118.8716,118.9014,118.7127,118.7624,69886.0
2025-01-30 09:45:00,119.58,119.61,119.45,119.55,72015.0,118.7822,118.812,118.6531,118.7524,72015.0
2025-01-30 09:50:00,119.55,119.83,119.54,119.82,62195.0,118.7524,119.0306,118.7425,119.0206,62195.0
2025-01-30 09:55:00,119.81,119.91,119.71,119.78,89872.0,119.0107,119.11,118.9114,118.9809,89872.0
2025-01-30 10:00:00,119.78,119.83,119.59,119.83,44169.0,118.9809,119.0306,118.7922,119.0306,44169.0
2025-01-30 10:05:00,119.82,119.89,119.71,119.83,104318.0,119.0206,119.0902,118.9114,119.0306,104318.0
2025-01-30 10:10:00,119.83,120.05,119.83,119.95,90726.0,119.0306,119.2491,119.0306,119.1498,90726.0
2025-01-30 10:15:00,119.95,119.96,119.8,119.86,37719.0,119.1498,119.1597,119.0008,119.0604,37719.0
2025-01-30 10:20:00,119.86,119.92,119.77,119.79,86429.0,119.0604,119.12,118.971,118.9908,86429.0
2025-01-30 10:25:00,119.79,119.82,119.36,119.4,25998.0,118.9908,119.0206,118.5637,118.6035,25998.0
2025-01-30 10:30:00,119.4,119.67,119.39,119.66,18568.0,118.6035,118.8716,118.5935,118.8617,18568.0
2025-01-30 10:35:00,119.67,119.84,119.67,119.82,11309.0,118.8716,119.0405,118.8716,119.0206,11309.0
2025-01-30 10:40:00,119.81,119.84,119.78,119.81,9827.0,119.0107,119.0405,118.9809,119.0107,9827.0
2025-01-30 10:45:00,119.81,119.9,119.79,119.8,15541.0,119.0107,119.1001,118.9908,119.0008,15541.0
2025-01-30 10:50:00,119.81,119.81,119.45,119.45,22588.0,119.0107,119.0107,118.6531,118.6531,22588.0
2025-01-30 10:55:00,119.39,119.4,119.21,119.25,28057.0,118.5935,118.6035,118.4147,118.4545,28057.0
2025-01-30 11:00:00,119.27,119.51,119.27,119.46,19253.0,118.4743,118.7127,118.4743,118.663,19253.0
2025-01-30 11:05:00,119.46,119.57,119.44,119.45,13018.0,118.663,118.7723,118.6432,118.6531,13018.0
2025-01-30 11:10:00,119.44,119.53,119.38,119.39,16016.0,118.6432,118.7326,118.5836,118.5935,16016.0
2025-01-30 11:15:00,119.4,119.49,119.34,119.49,13230.0,118.6035,118.6928,118.5439,118.6928,13230.0
2025-01-30 11:20:00,119.53,119.72,119.53,119.71,13568.0,118.7326,118.9213,118.7326,118.9114,13568.0
2025-01-30 11:25:00,119.74,119.88,119.74,119.85,16313.0,118.9412,119.0802,118.9412,119.0504,16313.0
2025-01-30 11:30:00,119.83,119.88,119.79,119.79,10740.0,119.0306,119.0802,118.9908,118.9908,10740.0
2025-01-30 11:35:00,119.75,119.85,119.71,119.85,10009.0,118.9511,119.0504,118.9114,119.0504,10009.0
2025-01-30 11:40:00,119.88,119.89,119.82,119.83,14770.0,119.0802,119.0902,119.0206,119.0306,14770.0
2025-01-30 11:45:00,119.88,119.88,119.79,119.87,19671.0,119.0802,119.0802,118.9908,119.0703,19671.0
2025-01-30 11:50:00,119.87,119.95,119.87,119.87,9925.0,119.0703,119.1498,119.0703,119.0703,9925.0
2025-01-30 11:55:00,119.84,119.9,119.81,119.81,23187.0,119.0405,119.1001,119.0107,119.0107,23187.0
2025-01-30 12:00:00,119.8,119.85,119.64,119.77,14594.0,119.0008,119.0504,118.8418,118.971,14594.0
2025-01-30 12:05:00,119.78,119.82,119.65,119.66,12372.0,118.9809,119.0206,118.8518,118.8617,12372.0
2025-01-30 12:10:00,119.66,119.66,119.47,119.53,15328.0,118.8617,118.8617,118.673,118.7326,15328.0
2025-01-30 12:15:00,119.54,119.63,119.47,119.58,36525.0,118.7425,118.8319,118.673,118.7822,36525.0
2025-01-30 12:20:00,119.59,119.68,119.55,119.64,18420.0,118.7922,118.8816,118.7524,118.8418,18420.0
2025-01-30 12:25:00,119.64,119.66,119.54,119.55,6425.0,118.8418,118.8617,118.7425,118.7524,6425.0
2025-01-30 12:30:00,119.57,119.59,119.53,119.59,5307.0,118.7723,118.7922,118.7326,118.7922,5307.0
2025-01-30 12:35:00,119.57,119.68,119.56,119.68,16125.0,118.7723,118.8816,118.7624,118.8816,16125.0
2025-01-30 12:40:00,119.68,119.72,119.61,119.62,26223.0,118.8816,118.9213,118.812,118.822,26223.0
2025-01-30 12:45:00,119.61,119.7,119.61,119.7,5552.0,118.812,118.9014,118.812,118.9014,5552.0
2025-01-30 12:50:00,119.71,119.77,119.69,119.77,11057.0,118.9114,118.971,118.8915,118.971,11057.0
2025-01-30 12:55:00,119.75,119.79,119.72,119.74,12946.0,118.9511,118.9908,118.9213,118.9412,12946.0
2025-01-30 13:00:00,119.72,119.85,119.72,119.85,20555.0,118.9213,119.0504,118.9213,119.0504,20555.0
2025-01-30 13:05:00,119.86,119.91,119.84,119.89,19633.0,119.0604,119.11,119.0405,119.0902,19633.0
2025-01-30 13:10:00,119.88,119.95,119.86,119.95,27094.0,119.0802,119.1498,119.0604,119.1498,27094.0
2025-01-30 13:15:00,119.95,119.98,119.89,119.94,12641.0,119.1498,119.1796,119.0902,119.1398,12641.0
2025-01-30 13:20:00,119.92,120.0,119.92,119.97,21595.0,119.12,119.1994,119.12,119.1696,21595.0
2025-01-30 13:25:00,119.98,120.0,119.92,119.97,8769.0,119.1796,119.1994,119.12,119.1696,8769.0
2025-01-30 13:30:00,119.97,120.03,119.95,119.99,36672.0,119.1696,119.2292,119.1498,119.1895,36672.0
2025-01-30 13:35:00,119.99,120.13,119.99,120.13,22355.0,119.1895,119.3286,119.1895,119.3286,22355.0
2025-01-30 13:40:00,120.12,120.14,120.1,120.12,17422.0,119.3186,119.3385,119.2988,119.3186,17422.0
2025-01-30 13:45:00,120.15,120.2,120.13,120.15,11332.0,119.3484,119.3981,119.3286,119.3484,11332.0
2025-01-30 13:50:00,120.15,120.19,120.14,120.17,5787.0,119.3484,119.3882,119.3385,119.3683,5787.0
2025-01-30 13:55:00,120.15,120.16,120.1,120.12,10138.0,119.3484,119.3584,119.2988,119.3186,10138.0
2025-01-30 14:00:00,120.14,120.17,120.07,120.08,15187.0,119.3385,119.3683,119.269,119.2789,15187.0
2025-01-30 14:05:00,120.14,120.14,120.07,120.09,4872.0,119.3385,119.3385,119.269,119.2888,4872.0
2025-01-30 14:10:00,120.1,120.11,120.05,120.07,15981.0,119.2988,119.3087,119.2491,119.269,15981.0
2025-01-30 14:15:00,120.06,120.08,120.02,120.04,14614.0,119.259,119.2789,119.2193,119.2392,14614.0
2025-01-30 14:20:00,120.05,120.07,119.99,120.03,7670.0,119.2491,119.269,119.1895,119.2292,7670.0
2025-01-30 14:25:00,120.03,120.08,120.01,120.07,23322.0,119.2292,119.2789,119.2094,119.269,23322.0
2025-01-30 14:30:00,120.07,120.08,120.02,120.03,19234.0,119.269,119.2789,119.2193,119.2292,19234.0
2025-01-30 14:35:00,120.0,120.06,120.0,120.01,29349.0,119.1994,119.259,119.1994,119.2094,29349.0
2025-01-30 14:40:00,120.01,120.05,120.0,120.05,25827.0,119.2094,119.2491,119.1994,119.2491,25827.0
2025-01-30 14:45:00,120.04,120.05,120.01,120.03,11918.0,119.2392,119.2491,119.2094,119.2292,11918.0
2025-01-30 14:50:00,120.02,120.05,120.01,120.04,15527.0,119.2193,119.2491,119.2094,119.2392,15527.0
2025-01-30 14:55:00,120.04,120.08,120.03,120.06,17962.0,119.2392,119.2789,119.2292,119.259,17962.0
2025-01-30 15:00:00,120.06,120.14,120.03,120.14,18773.0,119.259,119.3385,119.2292,119.3385,18773.0
2025-01-30 15:05:00,120.14,120.17,120.12,120.15,30998.0,119.3385,119.3683,119.3186,119.3484,30998.0
2025-01-30 15:10:00,120.16,120.18,120.03,120.06,49696.0,119.3584,119.3782,119.2292,119.259,49696.0
2025-01-30 15:15:00,120.04,120.17,120.04,120.17,15721.0,119.2392,119.3683,119.2392,119.3683,15721.0
2025-01-30 15:20:00,120.14,120.26,120.14,120.18,46074.0,119.3385,119.4577,119.3385,119.3782,46074.0
2025-01-30 15:25:00,120.19,120.22,120.1,120.1,43296.0,119.3882,119.418,119.2988,119.2988,43296.0
2025-01-30 15:30:00,120.1,120.1,120.06,120.07,11970.0,119.2988,119.2988,119.259,119.269,11970.0
2025-01-30 15:35:00,120.08,120.08,119.34,119.34,107323.0,119.2789,119.2789,118.5439,118.5439,107323.0
2025-01-30 15:40:00,119.27,119.32,118.7,118.75,56453.0,118.4743,118.524,117.9081,117.9578,56453.0
2025-01-30 15:45:00,118.69,119.29,118.69,119.29,65818.0,117.8982,118.4942,117.8982,118.4942,65818.0
2025-01-30 15:50:00,119.27,119.52,119.27,119.41,79708.0,118.4743,118.7226,118.4743,118.6134,79708.0
2025-01-30 15:55:00,119.42,119.63,119.42,119.5,98738.0,118.6233,118.8319,118.6233,118.7028,98738.0
2025-01-31 09:30:00,119.61,119.65,119.2,119.49,182026.0,118.812,118.8518,118.4048,118.6928,182026.0
2025-01-31 09:35:00,119.49,119.49,119.33,119.37,50076.0,118.6928,118.6928,118.5339,118.5737,50076.0
2025-01-31 09:40:00,119.37,119.54,119.29,119.37,53495.0,118.5737,118.7425,118.4942,118.5737,53495.0
2025-01-31 09:45:00,119.34,119.34,119.18,119.23,27068.0,118.5439,118.5439,118.3849,118.4346,27068.0
2025-01-31 09:50:00,119.21,119.41,119.17,119.2,48441.0,118.4147,118.6134,118.375,118.4048,48441.0
2025-01-31 09:55:00,119.2,119.37,119.2,119.35,16953.0,118.4048,118.5737,118.4048,118.5538,16953.0
2025-01-31 10:00:00,119.34,119.34,119.17,119.28,24569.0,118.5439,118.5439,118.375,118.4843,24569.0
2025-01-31 10:05:00,119.23,119.35,119.2,119.26,13467.0,118.4346,118.5538,118.4048,118.4644,13467.0
2025-01-31 10:10:00,119.26,119.49,119.26,119.49,21836.0,118.4644,118.6928,118.4644,118.6928,21836.0
2025-01-31 10:15:00,119.49,119.53,119.38,119.41,24167.0,118.6928,118.7326,118.5836,118.6134,24167.0
2025-01-31 10:20:00,119.43,119.6,119.4,119.59,15100.0,118.6333,118.8021,118.6035,118.7922,15100.0
2025-01-31 10:25:00,119.62,119.71,119.59,119.69,24133.0,118.822,118.9114,118.7922,118.8915,24133.0
2025-01-31 10:30:00,119.71,119.8,119.68,119.7,29600.0,118.9114,119.0008,118.8816,118.9014,29600.0
2025-01-31 10:35:00,119.72,119.77,119.6,119.64,29947.0,118.9213,118.971,118.8021,118.8418,29947.0
2025-01-31 10:40:00,119.64,119.67,119.45,119.45,26770.0,118.8418,118.8716,118.6531,118.6531,26770.0
2025-01-31 10:45:00,119.46,119.63,119.46,119.63,21080.0,118.663,118.8319,118.663,118.8319,21080.0
2025-01-31 10:50:00,119.65,119.67,119.5,119.54,24675.0,118.8518,118.8716,118.7028,118.7425,24675.0
2025-01-31 10:55:00,119.52,119.56,119.46,119.53,15491.0,118.7226,118.7624,118.663,118.7326,15491.0
2025-01-31 11:00:00,119.53,119.56,119.38,119.52,28188.0,118.7326,118.7624,118.5836,118.7226,28188.0
2025-01-31 11:05:00,119.51,119.6,119.41,119.6,39168.0,118.7127,118.8021,118.6134,118.8021,39168.0
2025-01-31 11:10:00,119.63,119.69,119.6,119.6,16452.0,118.8319,118.8915,118.8021,118.8021,16452.0
2025-01-31 11:15:00,119.61,119.67,119.59,119.6,14191.0,118.812,118.8716,118.7922,118.8021,14191.0
2025-01-31 11:20:00,119.61,119.67,119.61,119.65,10445.0,118.812,118.8716,118.812,118.8518,10445.0
2025-01-31 11:25:00,119.64,119.64,119.49,119.55,17487.0,118.8418,118.8418,118.6928,118.7524,17487.0
2025-01-31 11:30:00,119.52,119.67,119.5,119.63,25897.0,118.7226,118.8716,118.7028,118.8319,25897.0
2025-01-31 11:35:00,119.62,119.64,119.53,119.62,9140.0,118.822,118.8418,118.7326,118.822,9140.0
2025-01-31 11:40:00,119.63,119.67,119.51,119.52,18739.0,118.8319,118.8716,118.7127,118.7226,18739.0
2025-01-31 11:45:00,119.52,119.6,119.5,119.6,8656.0,118.7226,118.8021,118.7028,118.8021,8656.0
2025-01-31 11:50:00,119.6,119.62,119.49,119.61,51476.0,118.8021,118.822,118.6928,118.812,51476.0
2025-01-31 11:55:00,119.63,119.65,119.51,119.52,45131.0,118.8319,118.8518,118.7127,118.7226,45131.0
2025-01-31 12:00:00,119.51,119.51,119.45,119.48,8682.0,118.7127,118.7127,118.6531,118.6829,8682.0
2025-01-31 12:05:00,119.47,119.58,119.36,119.52,58049.0,118.673,118.7822,118.5637,118.7226,58049.0
2025-01-31 12:10:00,119.59,119.61,119.44,119.55,22493.0,118.7922,118.812,118.6432,118.7524,22493.0
2025-01-31 12:15:00,119.53,119.71,119.5,119.69,17189.0,118.7326,118.9114,118.7028,118.8915,17189.0
2025-01-31 12:20:00,119.67,119.84,119.66,119.81,7815.0,118.8716,119.0405,118.8617,119.0107,7815.0
2025-01-31 12:25:00,119.84,119.93,119.81,119.93,30444.0,119.0405,119.1299,119.0107,119.1299,30444.0
2025-01-31 12:30:00,119.94,120.0,119.93,119.99,16957.0,119.1398,119.1994,119.1299,119.1895,16957.0
2025-01-31 12:35:00,119.98,120.07,119.97,120.04,31107.0,119.1796,119.269,119.1696,119.2392,31107.0
2025-01-31 12:40:00,120.03,120.07,120.02,120.02,17029.0,119.2292,119.269,119.2193,119.2193,17029.0
2025-01-31 12:45:00,120.04,120.07,119.99,120.03,43134.0,119.2392,119.269,119.1895,119.2292,43134.0
2025-01-31 12:50:00,120.02,120.11,120.02,120.08,10645.0,119.2193,119.3087,119.2193,119.2789,10645.0
2025-01-31 12:55:00,120.04,120.05,119.99,119.99,21068.0,119.2392,119.2491,119.1895,119.1895,21068.0
2025-01-31 13:00:00,119.98,120.04,119.93,119.95,15438.0,119.1796,119.2392,119.1299,119.1498,15438.0
2025-01-31 13:05:00,119.96,120.06,119.95,120.04,25504.0,119.1597,119.259,119.1498,119.2392,25504.0
2025-01-31 13:10:00,120.03,120.06,119.97,119.97,10394.0,119.2292,119.259,119.1696,119.1696,10394.0
2025-01-31 13:15:00,119.99,120.02,119.65,119.71,33433.0,119.1895,119.2193,118.8518,118.9114,33433.0
2025-01-31 13:20:00,119.69,119.74,119.27,119.28,50518.0,118.8915,118.9412,118.4743,118.4843,50518.0
2025-01-31 13:25:00,119.19,119.27,119.02,119.07,37618.0,118.3949,118.4743,118.226,118.2757,37618.0
2025-01-31 13:30:00,119.04,119.12,118.59,118.59,50538.0,118.2459,118.3253,117.7989,117.7989,50538.0
2025-01-31 13:35:00,118.53,118.68,118.34,118.62,66777.0,117.7393,117.8883,117.5505,117.8287,66777.0
2025-01-31 13:40:00,118.61,118.84,118.54,118.69,34215.0,117.8187,118.0472,117.7492,117.8982,34215.0
2025-01-31 13:45:00,118.65,118.98,118.64,118.86,34661.0,117.8585,118.1863,117.8485,118.0671,34661.0
2025-01-31 13:50:00,118.86,118.9,118.55,118.68,41680.0,118.0671,118.1068,117.7591,117.8883,41680.0
2025-01-31 13:55:00,118.69,118.71,118.49,118.49,20632.0,117.8982,117.9181,117.6995,117.6995,20632.0
2025-01-31 14:00:00,118.5,118.71,118.39,118.44,39648.0,117.7095,117.9181,117.6002,117.6499,39648.0
2025-01-31 14:05:00,118.45,118.46,118.1,118.18,34316.0,117.6598,117.6697,117.3121,117.3916,34316.0
2025-01-31 14:10:00,118.25,118.58,118.25,118.46,38298.0,117.4611,117.7889,117.4611,117.6697,38298.0
2025-01-31 14:15:00,118.45,118.53,118.24,118.28,29398.0,117.6598,117.7393,117.4512,117.4909,29398.0
2025-01-31 14:20:00,118.32,118.42,118.2,118.42,103430.0,117.5307,117.63,117.4115,117.63,103430.0
2025-01-31 14:25:00,118.42,118.57,118.34,118.54,23218.0,117.63,117.779,117.5505,117.7492,23218.0
2025-01-31 14:30:00,118.6,118.73,118.56,118.65,25817.0,117.8088,117.9379,117.7691,117.8585,25817.0
2025-01-31 14:35:00,118.65,118.66,118.32,118.38,40537.0,117.8585,117.8684,117.5307,117.5903,40537.0
2025-01-31 14:40:00,118.39,118.41,118.13,118.16,26355.0,117.6002,117.6201,117.3419,117.3717,26355.0
2025-01-31 14:45:00,118.17,118.28,118.05,118.28,19972.0,117.3817,117.4909,117.2625,117.4909,19972.0
2025-01-31 14:50:00,118.28,118.5,118.28,118.5,41594.0,117.4909,117.7095,117.4909,117.7095,41594.0
2025-01-31 14:55:00,118.5,118.59,118.45,118.5,38926.0,117.7095,117.7989,117.6598,117.7095,38926.0
2025-01-31 15:00:00,118.48,118.48,118.08,118.09,58446.0,117.6896,117.6896,117.2923,117.3022,58446.0
2025-01-31 15:05:00,118.12,118.2,117.98,117.98,35935.0,117.332,117.4115,117.1929,117.1929,35935.0
2025-01-31 15:10:00,118.0,118.14,117.95,118.02,28152.0,117.2128,117.3519,117.1631,117.2327,28152.0
2025-01-31 15:15:00,118.04,118.16,117.98,118.14,27556.0,117.2525,117.3717,117.1929,117.3519,27556.0
2025-01-31 15:20:00,118.16,118.25,118.03,118.23,24598.0,117.3717,117.4611,117.2426,117.4413,24598.0
2025-01-31 15:25:00,118.23,118.26,118.06,118.17,27175.0,117.4413,117.4711,117.2724,117.3817,27175.0
2025-01-31 15:30:00,118.19,118.43,118.13,118.42,45388.0,117.4015,117.6399,117.3419,117.63,45388.0
2025-01-31 15:35:00,118.39,118.49,118.31,118.34,25963.0,117.6002,117.6995,117.5207,117.5505,25963.0
2025-01-31 15:40:00,118.35,118.46,118.32,118.37,28989.0,117.5605,117.6697,117.5307,117.5803,28989.0
2025-01-31 15:45:00,118.39,118.63,118.38,118.63,102059.0,117.6002,117.8386,117.5903,117.8386,102059.0
2025-01-31 15:50:00,118.66,118.79,118.4,118.45,136039.0,117.8684,117.9975,117.6101,117.6598,136039.0
2025-01-31 15:55:00,118.47,118.58,118.43,118.44,87932.0,117.6797,117.7889,117.6399,117.6499,87932.0
2025-02-03 09:30:00,115.97,116.15,115.71,115.97,149952.0,115.1963,115.3751,114.9381,115.1963,149952.0
2025-02-03 09:35:00,116.04,116.09,115.73,116.0,57116.0,115.2659,115.3155,114.9579,115.2261,57116.0
2025-02-03 09:40:00,115.98,116.04,115.67,115.68,65915.0,115.2063,115.2659,114.8983,114.9083,65915.0
2025-02-03 09:45:00,115.72,115.74,115.48,115.51,89859.0,114.948,114.9679,114.7096,114.7394,89859.0
2025-02-03 09:50:00,115.5,115.65,115.42,115.48,61939.0,114.7295,114.8785,114.65,114.7096,61939.0
2025-02-03 09:55:00,115.5,116.01,115.43,115.82,79457.0,114.7295,115.2361,114.6599,115.0473,79457.0
2025-02-03 10:00:00,115.76,115.83,115.53,115.59,115457.0,114.9877,115.0573,114.7593,114.8189,115457.0
2025-02-03 10:05:00,115.59,115.89,115.56,115.8,109312.0,114.8189,115.1169,114.7891,115.0275,109312.0
2025-02-03 10:10:00,115.8,115.8,115.49,115.52,74579.0,115.0275,115.0275,114.7195,114.7493,74579.0
2025-02-03 10:15:00,115.54,115.69,115.49,115.49,63100.0,114.7692,114.9182,114.7195,114.7195,63100.0
2025-02-03 10:20:00,115.49,117.02,115.44,116.91,126333.0,114.7195,116.2393,114.6699,116.1301,126333.0
2025-02-03 10:25:00,116.95,117.54,116.62,117.45,142141.0,116.1698,116.7559,115.842,116.6665,142141.0
2025-02-03 10:30:00,117.48,117.58,117.28,117.54,74122.0,116.6963,116.7956,116.4976,116.7559,74122.0
2025-02-03 10:35:00,117.51,117.71,117.16,117.37,63466.0,116.7261,116.9247,116.3784,116.587,63466.0
2025-02-03 10:40:00,117.38,117.85,117.15,117.58,131982.0,116.5969,117.0638,116.3685,116.7956,131982.0
2025-02-03 10:45:00,117.54,117.59,117.25,117.39,71360.0,116.7559,116.8055,116.4678,116.6069,71360.0
2025-02-03 10:50:00,117.38,117.62,117.32,117.43,46845.0,116.5969,116.8353,116.5373,116.6466,46845.0
2025-02-03 10:55:00,117.39,117.66,117.36,117.57,60992.0,116.6069,116.8751,116.5771,116.7857,60992.0
2025-02-03 11:00:00,117.55,117.73,117.25,117.31,154096.0,116.7658,116.9446,116.4678,116.5274,154096.0
2025-02-03 11:05:00,117.32,117.41,116.89,117.35,55924.0,116.5373,116.6267,116.1102,116.5671,55924.0
2025-02-03 11:10:00,117.39,117.59,117.39,117.48,50236.0,116.6069,116.8055,116.6069,116.6963,50236.0
2025-02-03 11:15:00,117.48,117.58,117.22,117.54,46396.0,116.6963,116.7956,116.438,116.7559,46396.0
2025-02-03 11:20:00,117.55,117.6,117.45,117.56,50705.0,116.7658,116.8155,116.6665,116.7757,50705.0
2025-02-03 11:25:00,117.52,117.58,117.29,117.42,61467.0,116.736,116.7956,116.5075,116.6367,61467.0
2025-02-03 11:30:00,117.42,117.64,117.3,117.62,44109.0,116.6367,116.8552,116.5175,116.8353,44109.0
2025-02-03 11:35:00,117.61,117.67,117.52,117.66,31072.0,116.8254,116.885,116.736,116.8751,31072.0
2025-02-03 11:40:00,117.67,117.69,117.38,117.62,53040.0,116.885,116.9049,116.5969,116.8353,53040.0
2025-02-03 11:45:00,117.61,117.62,117.41,117.47,36186.0,116.8254,116.8353,116.6267,116.6863,36186.0
2025-02-03 11:50:00,117.49,117.59,117.41,117.41,152695.0,116.7062,116.8055,116.6267,116.6267,152695.0
2025-02-03 11:55:00,117.4,117.41,117.03,117.1,43560.0,116.6168,116.6267,116.2493,116.3188,43560.0
2025-02-03 12:00:00,117.08,117.18,116.99,117.03,98182.0,116.2989,116.3983,116.2095,116.2493,98182.0
2025-02-03 12:05:00,117.04,117.12,116.85,117.04,48158.0,116.2592,116.3387,116.0705,116.2592,48158.0
2025-02-03 12:10:00,117.03,117.09,116.9,116.99,55412.0,116.2493,116.3089,116.1201,116.2095,55412.0
2025-02-03 12:15:00,116.96,117.04,116.88,117.03,29526.0,116.1797,116.2592,116.1003,116.2493,29526.0
2025-02-03 12:20:00,117.05,117.31,117.04,117.31,39123.0,116.2691,116.5274,116.2592,116.5274,39123.0
2025-02-03 12:25:00,117.32,117.32,117.1,117.1,76508.0,116.5373,116.5373,116.3188,116.3188,76508.0
2025-02-03 12:30:00,117.1,117.12,116.91,116.93,53402.0,116.3188,116.3387,116.1301,116.1499,53402.0
2025-02-03 12:35:00,116.91,117.01,116.88,116.95,31371.0,116.1301,116.2294,116.1003,116.1698,31371.0
2025-02-03 12:40:00,116.95,116.97,116.86,116.86,29860.0,116.1698,116.1897,116.0804,116.0804,29860.0
2025-02-03 12:45:00,116.87,116.93,116.75,116.78,54368.0,116.0903,116.1499,115.9711,116.0009,54368.0
2025-02-03 12:50:00,116.77,117.1,116.77,117.09,38595.0,115.991,116.3188,115.991,116.3089,38595.0
2025-02-03 12:55:00,117.08,117.08,116.58,116.85,266764.0,116.2989,116.2989,115.8023,116.0705,266764.0
2025-02-03 13:00:00,116.84,117.0,116.56,116.98,62163.0,116.0605,116.2195,115.7824,116.1996,62163.0
2025-02-03 13:05:00,116.96,117.03,116.69,116.75,182661.0,116.1797,116.2493,115.9115,115.9711,182661.0
2025-02-03 13:10:00,116.75,117.03,116.66,116.92,48264.0,115.9711,116.2493,115.8817,116.14,48264.0
2025-02-03 13:15:00,116.93,116.98,116.71,116.77,24024.0,116.1499,116.1996,115.9314,115.991,24024.0
2025-02-03 13:20:00,116.75,116.87,116.74,116.82,30140.0,115.9711,116.0903,115.9612,116.0407,30140.0
2025-02-03 13:25:00,116.81,116.93,116.8,116.84,32333.0,116.0307,116.1499,116.0208,116.0605,32333.0
2025-02-03 13:30:00,116.84,117.01,116.79,116.96,42533.0,116.0605,116.2294,116.0109,116.1797,42533.0
2025-02-03 13:35:00,116.94,117.01,116.89,117.0,46368.0,116.1599,116.2294,116.1102,116.2195,46368.0
2025-02-03 13:40:00,116.99,117.0,116.81,116.96,37396.0,116.2095,116.2195,116.0307,116.1797,37396.0
2025-02-03 13:45:00,116.93,117.04,116.91,117.0,17432.0,116.1499,116.2592,116.1301,116.2195,17432.0
2025-02-03 13:50:00,117.0,117.07,116.99,117.05,24723.0,116.2195,116.289,116.2095,116.2691,24723.0
2025-02-03 13:55:00,117.05,117.06,116.88,116.89,37489.0,116.2691,116.2791,116.1003,116.1102,37489.0
2025-02-03 14:00:00,116.89,117.02,116.88,116.98,34567.0,116.1102,116.2393,116.1003,116.1996,34567.0
2025-02-03 14:05:00,116.96,117.06,116.93,117.04,26554.0,116.1797,116.2791,116.1499,116.2592,26554.0
2025-02-03 14:10:00,117.05,117.17,117.04,117.16,32599.0,116.2691,116.3883,116.2592,116.3784,32599.0
2025-02-03 14:15:00,117.15,117.21,117.12,117.16,58896.0,116.3685,116.4281,116.3387,116.3784,58896.0
2025-02-03 14:20:00,117.16,117.23,117.14,117.22,52717.0,116.3784,116.4479,116.3585,116.438,52717.0
2025-02-03 14:25:00,117.22,117.23,117.05,117.06,42152.0,116.438,116.4479,116.2691,116.2791,42152.0
2025-02-03 14:30:00,117.06,117.2,117.06,117.18,110651.0,116.2791,116.4181,116.2791,116.3983,110651.0
2025-02-03 14:35:00,117.18,117.18,117.06,117.1,24801.0,116.3983,116.3983,116.2791,116.3188,24801.0
2025-02-03 14:40:00,117.07,117.22,117.06,117.22,36336.0,116.289,116.438,116.2791,116.438,36336.0
2025-02-03 14:45:00,117.23,117.26,117.2,117.23,30534.0,116.4479,116.4777,116.4181,116.4479,30534.0
2025-02-03 14:50:00,117.22,117.31,117.21,117.29,48179.0,116.438,116.5274,116.4281,116.5075,48179.0
2025-02-03 14:55:00,117.29,117.32,117.12,117.22,103756.0,116.5075,116.5373,116.3387,116.438,103756.0
2025-02-03 15:00:00,117.22,117.3,117.16,117.27,59350.0,116.438,116.5175,116.3784,116.4877,59350.0
2025-02-03 15:05:00,117.27,117.27,117.13,117.14,71634.0,116.4877,116.4877,116.3486,116.3585,71634.0
2025-02-03 15:10:00,117.14,117.19,117.1,117.1,43310.0,116.3585,116.4082,116.3188,116.3188,43310.0
2025-02-03 15:15:00,117.1,117.2,117.1,117.19,63821.0,116.3188,116.4181,116.3188,116.4082,63821.0
2025-02-03 15:20:00,117.19,117.23,117.1,117.17,44275.0,116.4082,116.4479,116.3188,116.3883,44275.0
2025-02-03 15:25:00,117.17,117.17,116.92,116.93,41436.0,116.3883,116.3883,116.14,116.1499,41436.0
2025-02-03 15:30:00,116.94,117.02,116.9,116.95,41467.0,116.1599,116.2393,116.1201,116.1698,41467.0
2025-02-03 15:35:00,116.95,117.08,116.9,116.99,35401.0,116.1698,116.2989,116.1201,116.2095,35401.0
2025-02-03 15:40:00,116.99,117.02,116.84,116.87,64321.0,116.2095,116.2393,116.0605,116.0903,64321.0
2025-02-03 15:45:00,116.87,116.88,116.73,116.88,105055.0,116.0903,116.1003,115.9513,116.1003,105055.0
2025-02-03 15:50:00,116.89,117.12,116.84,116.85,74876.0,116.1102,116.3387,116.0605,116.0705,74876.0
2025-02-03 15:55:00,116.83,116.88,116.72,116.84,164293.0,116.0506,116.1003,115.9413,116.0605,164293.0
2025-02-04 09:30:00,116.67,116.95,116.56,116.92,95608.0,115.8917,116.1698,115.7824,116.14,95608.0
2025-02-04 09:35:00,116.92,117.04,116.75,116.95,44682.0,116.14,116.2592,115.9711,116.1698,44682.0
2025-02-04 09:40:00,116.88,116.92,116.7,116.85,54319.0,116.1003,116.14,115.9215,116.0705,54319.0
2025-02-04 09:45:00,116.86,117.01,116.83,116.88,27280.0,116.0804,116.2294,116.0506,116.1003,27280.0
2025-02-04 09:50:00,116.91,117.18,116.88,117.15,32571.0,116.1301,116.3983,116.1003,116.3685,32571.0
2025-02-04 09:55:00,117.14,117.22,117.04,117.21,53610.0,116.3585,116.438,116.2592,116.4281,53610.0
2025-02-04 10:00:00,117.21,117.47,117.19,117.33,57140.0,116.4281,116.6863,116.4082,116.5473,57140.0
2025-02-04 10:05:00,117.36,117.57,117.35,117.55,20279.0,116.5771,116.7857,116.5671,116.7658,20279.0
2025-02-04 10:10:00,117.54,117.65,117.44,117.56,148117.0,116.7559,116.8651,116.6565,116.7757,148117.0
2025-02-04 10:15:00,117.58,117.82,117.58,117.78,55280.0,116.7956,117.034,116.7956,116.9943,55280.0
2025-02-04 10:20:00,117.78,117.79,117.68,117.72,24010.0,116.9943,117.0042,116.8949,116.9347,24010.0
2025-02-04 10:25:00,117.76,117.77,117.55,117.58,93665.0,116.9744,116.9843,116.7658,116.7956,93665.0
2025-02-04 10:30:00,117.57,117.63,117.5,117.63,16101.0,116.7857,116.8453,116.7161,116.8453,16101.0
2025-02-04 10:35:00,117.6,117.74,117.58,117.71,18512.0,116.8155,116.9545,116.7956,116.9247,18512.0
2025-02-04 10:40:00,117.73,117.74,117.61,117.67,47485.0,116.9446,116.9545,116.8254,116.885,47485.0
2025-02-04 10:45:00,117.66,117.66,117.53,117.63,27016.0,116.8751,116.8751,116.7459,116.8453,27016.0
2025-02-04 10:50:00,117.63,117.66,117.49,117.66,20158.0,116.8453,116.8751,116.7062,116.8751,20158.0
2025-02-04 10:55:00,117.66,117.69,117.47,117.48,21112.0,116.8751,116.9049,116.6863,116.6963,21112.0
2025-02-04 11:00:00,117.51,117.77,117.5,117.76,29632.0,116.7261,116.9843,116.7161,116.9744,29632.0
2025-02-04 11:05:00,117.79,117.86,117.76,117.86,31674.0,117.0042,117.0737,116.9744,117.0737,31674.0
2025-02-04 11:10:00,117.85,117.87,117.78,117.85,20516.0,117.0638,117.0837,116.9943,117.0638,20516.0
2025-02-04 11:15:00,117.86,117.9,117.83,117.89,17085.0,117.0737,117.1135,117.0439,117.1035,17085.0
2025-02-04 11:20:00,117.88,117.97,117.85,117.87,37904.0,117.0936,117.183,117.0638,117.0837,37904.0
2025-02-04 11:25:00,117.87,117.98,117.83,117.97,13289.0,117.0837,117.1929,117.0439,117.183,13289.0
2025-02-04 11:30:00,117.98,118.01,117.92,117.99,19501.0,117.1929,117.2227,117.1333,117.2029,19501.0
2025-02-04 11:35:00,117.98,118.06,117.97,118.06,24844.0,117.1929,117.2724,117.183,117.2724,24844.0
2025-02-04 11:40:00,118.07,118.07,117.9,117.95,13518.0,117.2823,117.2823,117.1135,117.1631,13518.0
2025-02-04 11:45:00,117.96,117.97,117.91,117.93,15022.0,117.1731,117.183,117.1234,117.1433,15022.0
2025-02-04 11:50:00,117.92,118.0,117.86,117.98,19630.0,117.1333,117.2128,117.0737,117.1929,19630.0
2025-02-04 11:55:00,118.0,118.04,117.93,118.01,15746.0,117.2128,117.2525,117.1433,117.2227,15746.0
2025-02-04 12:00:00,118.03,118.1,118.01,118.09,11417.0,117.2426,117.3121,117.2227,117.3022,11417.0
2025-02-04 12:05:00,118.08,118.12,118.05,118.09,42479.0,117.2923,117.332,117.2625,117.3022,42479.0
2025-02-04 12:10:00,118.08,118.08,118.0,118.02,26540.0,117.2923,117.2923,117.2128,117.2327,26540.0
2025-02-04 12:15:00,118.03,118.06,117.88,117.93,72825.0,117.2426,117.2724,117.0936,117.1433,72825.0
2025-02-04 12:20:00,117.92,117.93,117.81,117.85,9491.0,117.1333,117.1433,117.0241,117.0638,9491.0
2025-02-04 12:25:00,117.85,117.86,117.65,117.67,66372.0,117.0638,117.0737,116.8651,116.885,66372.0
2025-02-04 12:30:00,117.68,117.83,117.68,117.83,13092.0,116.8949,117.0439,116.8949,117.0439,13092.0
2025-02-04 12:35:00,117.84,117.96,117.82,117.94,19035.0,117.0539,117.1731,117.034,117.1532,19035.0
2025-02-04 12:40:00,117.95,118.02,117.89,118.01,19371.0,117.1631,117.2327,117.1035,117.2227,19371.0
2025-02-04 12:45:00,118.0,118.08,117.96,118.08,30020.0,117.2128,117.2923,117.1731,117.2923,30020.0
2025-02-04 12:50:00,118.08,118.12,118.06,118.07,14591.0,117.2923,117.332,117.2724,117.2823,14591.0
2025-02-04 12:55:00,118.06,118.13,118.06,118.13,8232.0,117.2724,117.3419,117.2724,117.3419,8232.0
2025-02-04 13:00:00,118.12,118.14,117.99,117.99,15701.0,117.332,117.3519,117.2029,117.2029,15701.0
2025-02-04 13:05:00,117.98,118.03,117.93,117.95,17049.0,117.1929,117.2426,117.1433,117.1631,17049.0
2025-02-04 13:10:00,117.95,118.05,117.95,118.03,29761.0,117.1631,117.2625,117.1631,117.2426,29761.0
2025-02-04 13:15:00,118.03,118.07,118.01,118.06,13285.0,117.2426,117.2823,117.2227,117.2724,13285.0
2025-02-04 13:20:00,118.07,118.12,118.04,118.07,23613.0,117.2823,117.332,117.2525,117.2823,23613.0
2025-02-04 13:25:00,118.07,118.07,117.99,118.01,19797.0,117.2823,117.2823,117.2029,117.2227,19797.0
2025-02-04 13:30:00,118.0,118.02,117.99,118.0,18010.0,117.2128,117.2327,117.2029,117.2128,18010.0
2025-02-04 13:35:00,118.0,118.0,117.91,117.93,17133.0,117.2128,117.2128,117.1234,117.1433,17133.0
2025-02-04 13:40:00,117.93,117.97,117.92,117.95,14730.0,117.1433,117.183,117.1333,117.1631,14730.0
2025-02-04 13:45:00,117.94,117.98,117.93,117.94,14670.0,117.1532,117.1929,117.1433,117.1532,14670.0
2025-02-04 13:50:00,117.95,117.99,117.94,117.95,9957.0,117.1631,117.2029,117.1532,117.1631,9957.0
2025-02-04 13:55:00,117.95,117.96,117.87,117.87,24068.0,117.1631,117.1731,117.0837,117.0837,24068.0
2025-02-04 14:00:00,117.87,118.04,117.86,118.03,21115.0,117.0837,117.2525,117.0737,117.2426,21115.0
2025-02-04 14:05:00,118.02,118.12,118.02,118.1,18430.0,117.2327,117.332,117.2327,117.3121,18430.0
2025-02-04 14:10:00,118.1,118.17,118.09,118.16,6886.0,117.3121,117.3817,117.3022,117.3717,6886.0
2025-02-04 14:15:00,118.18,118.24,118.17,118.23,18565.0,117.3916,117.4512,117.3817,117.4413,18565.0
2025-02-04 14:20:00,118.22,118.24,118.18,118.2,17385.0,117.4313,117.4512,117.3916,117.4115,17385.0
2025-02-04 14:25:00,118.21,118.22,118.13,118.13,17716.0,117.4214,117.4313,117.3419,117.3419,17716.0
2025-02-04 14:30:00,118.15,118.2,118.14,118.2,41179.0,117.3618,117.4115,117.3519,117.4115,41179.0
2025-02-04 14:35:00,118.21,118.26,118.14,118.14,34532.0,117.4214,117.4711,117.3519,117.3519,34532.0
2025-02-04 14:40:00,118.14,118.2,118.12,118.19,31503.0,117.3519,117.4115,117.332,117.4015,31503.0
2025-02-04 14:45:00,118.21,118.23,118.16,118.17,13175.0,117.4214,117.4413,117.3717,117.3817,13175.0
2025-02-04 14:50:00,118.18,118.25,118.18,118.23,7843.0,117.3916,117.4611,117.3916,117.4413,7843.0
2025-02-04 14:55:00,118.25,118.27,118.02,118.15,75750.0,117.4611,117.481,117.2327,117.3618,75750.0
2025-02-04 15:00:00,118.14,118.15,118.02,118.04,37469.0,117.3519,117.3618,117.2327,117.2525,37469.0
2025-02-04 15:05:00,118.05,118.19,118.03,118.17,29605.0,117.2625,117.4015,117.2426,117.3817,29605.0
2025-02-04 15:10:00,118.18,118.22,118.14,118.2,40769.0,117.3916,117.4313,117.3519,117.4115,40769.0
2025-02-04 15:15:00,118.19,118.21,118.12,118.19,54793.0,117.4015,117.4214,117.332,117.4015,54793.0
2025-02-04 15:20:00,118.2,118.2,118.07,118.09,33485.0,117.4115,117.4115,117.2823,117.3022,33485.0
2025-02-04 15:25:00,118.1,118.14,118.07,118.1,43146.0,117.3121,117.3519,117.2823,117.3121,43146.0
2025-02-04 15:30:00,118.08,118.22,118.07,118.18,33226.0,117.2923,117.4313,117.2823,117.3916,33226.0
2025-02-04 15:35:00,118.19,118.31,118.16,118.29,22584.0,117.4015,117.5207,117.3717,117.5009,22584.0
2025-02-04 15:40:00,118.3,118.3,118.22,118.23,22544.0,117.5108,117.5108,117.4313,117.4413,22544.0
2025-02-04 15:45:00,118.23,118.33,118.23,118.3,26006.0,117.4413,117.5406,117.4413,117.5108,26006.0
2025-02-04 15:50:00,118.29,118.33,118.24,118.29,41211.0,117.5009,117.5406,117.4512,117.5009,41211.0
2025-02-04 15:55:00,118.28,118.31,118.17,118.21,140010.0,117.4909,117.5207,117.3817,117.4214,140010.0
2025-02-05 09:30:00,118.82,119.01,118.64,118.71,62368.0,118.0273,118.2161,117.8485,117.9181,62368.0
2025-02-05 09:35:00,118.7,118.7,118.57,118.68,17085.0,117.9081,117.9081,117.779,117.8883,17085.0
2025-02-05 09:40:00,118.69,118.73,118.58,118.59,35574.0,117.8982,117.9379,117.7889,117.7989,35574.0
2025-02-05 09:45:00,118.6,118.74,118.53,118.55,30689.0,117.8088,117.9479,117.7393,117.7591,30689.0
2025-02-05 09:50:00,118.54,118.62,118.44,118.55,37938.0,117.7492,117.8287,117.6499,117.7591,37938.0
2025-02-05 09:55:00,118.57,118.58,118.32,118.46,20099.0,117.779,117.7889,117.5307,117.6697,20099.0
2025-02-05 10:00:00,118.51,118.85,118.13,118.15,54442.0,117.7194,118.0571,117.3419,117.3618,54442.0
2025-02-05 10:05:00,118.11,118.56,118.1,118.56,33141.0,117.3221,117.7691,117.3121,117.7691,33141.0
2025-02-05 10:10:00,118.6,118.75,118.55,118.75,179069.0,117.8088,117.9578,117.7591,117.9578,179069.0
2025-02-05 10:15:00,118.74,118.84,118.72,118.8,28080.0,117.9479,118.0472,117.928,118.0075,28080.0
2025-02-05 10:20:00,118.79,118.9,118.73,118.84,28117.0,117.9975,118.1068,117.9379,118.0472,28117.0
2025-02-05 10:25:00,118.84,118.91,118.77,118.82,32848.0,118.0472,118.1167,117.9777,118.0273,32848.0
2025-02-05 10:30:00,118.82,118.88,118.66,118.84,18005.0,118.0273,118.0869,117.8684,118.0472,18005.0
2025-02-05 10:35:00,118.86,118.87,118.76,118.79,12112.0,118.0671,118.077,117.9677,117.9975,12112.0
2025-02-05 10:40:00,118.78,118.83,118.7,118.77,14773.0,117.9876,118.0373,117.9081,117.9777,14773.0
2025-02-05 10:45:00,118.78,118.79,118.66,118.77,23999.0,117.9876,117.9975,117.8684,117.9777,23999.0
2025-02-05 10:50:00,118.77,118.82,118.7,118.81,8102.0,117.9777,118.0273,117.9081,118.0174,8102.0
2025-02-05 10:55:00,118.81,118.83,118.74,118.74,15275.0,118.0174,118.0373,117.9479,117.9479,15275.0
2025-02-05 11:00:00,118.73,118.84,118.73,118.82,10990.0,117.9379,118.0472,117.9379,118.0273,10990.0
2025-02-05 11:05:00,118.79,118.86,118.71,118.86,19002.0,117.9975,118.0671,117.9181,118.0671,19002.0
2025-02-05 11:10:00,118.84,118.85,118.71,118.75,35638.0,118.0472,118.0571,117.9181,117.9578,35638.0
2025-02-05 11:15:00,118.76,118.76,118.63,118.65,16584.0,117.9677,117.9677,117.8386,117.8585,16584.0
2025-02-05 11:20:00,118.65,118.76,118.65,118.74,30913.0,117.8585,117.9677,117.8585,117.9479,30913.0
2025-02-05 11:25:00,118.75,118.87,118.75,118.83,12618.0,117.9578,118.077,117.9578,118.0373,12618.0
2025-02-05 11:30:00,118.86,118.92,118.83,118.92,31183.0,118.0671,118.1267,118.0373,118.1267,31183.0
2025-02-05 11:35:00,118.9,118.94,118.87,118.89,11886.0,118.1068,118.1465,118.077,118.0969,11886.0
2025-02-05 11:40:00,118.9,118.91,118.84,118.91,17039.0,118.1068,118.1167,118.0472,118.1167,17039.0
2025-02-05 11:45:00,118.89,118.96,118.86,118.95,43200.0,118.0969,118.1664,118.0671,118.1565,43200.0
2025-02-05 11:50:00,118.97,119.07,118.95,119.04,16807.0,118.1763,118.2757,118.1565,118.2459,16807.0
2025-02-05 11:55:00,119.04,119.07,118.98,119.05,33760.0,118.2459,118.2757,118.1863,118.2558,33760.0
2025-02-05 12:00:00,119.05,119.12,119.04,119.1,22472.0,118.2558,118.3253,118.2459,118.3055,22472.0
2025-02-05 12:05:00,119.1,119.14,119.07,119.11,14725.0,118.3055,118.3452,118.2757,118.3154,14725.0
2025-02-05 12:10:00,119.11,119.12,119.06,119.07,16621.0,118.3154,118.3253,118.2657,118.2757,16621.0
2025-02-05 12:15:00,119.06,119.08,119.02,119.07,16717.0,118.2657,118.2856,118.226,118.2757,16717.0
2025-02-05 12:20:00,119.04,119.04,118.92,118.93,14316.0,118.2459,118.2459,118.1267,118.1366,14316.0
2025-02-05 12:25:00,118.92,118.98,118.92,118.96,7420.0,118.1267,118.1863,118.1267,118.1664,7420.0
2025-02-05 12:30:00,118.97,119.02,118.96,119.0,7125.0,118.1763,118.226,118.1664,118.2061,7125.0
2025-02-05 12:35:00,119.0,119.03,118.96,119.02,37797.0,118.2061,118.2359,118.1664,118.226,37797.0
2025-02-05 12:40:00,119.02,119.03,118.92,118.95,16426.0,118.226,118.2359,118.1267,118.1565,16426.0
2025-02-05 12:45:00,118.95,119.09,118.95,119.07,6778.0,118.1565,118.2955,118.1565,118.2757,6778.0
2025-02-05 12:50:00,119.06,119.06,118.97,119.0,8755.0,118.2657,118.2657,118.1763,118.2061,8755.0
2025-02-05 12:55:00,119.01,119.03,118.95,118.97,9722.0,118.2161,118.2359,118.1565,118.1763,9722.0
2025-02-05 13:00:00,118.97,119.05,118.97,119.04,17809.0,118.1763,118.2558,118.1763,118.2459,17809.0
2025-02-05 13:05:00,119.03,119.05,118.96,118.97,13351.0,118.2359,118.2558,118.1664,118.1763,13351.0
2025-02-05 13:10:00,118.96,118.98,118.94,118.98,38222.0,118.1664,118.1863,118.1465,118.1863,38222.0
2025-02-05 13:15:00,118.98,119.04,118.98,119.04,19325.0,118.1863,118.2459,118.1863,118.2459,19325.0
2025-02-05 13:20:00,119.03,119.04,118.99,119.0,30723.0,118.2359,118.2459,118.1962,118.2061,30723.0
2025-02-05 13:25:00,118.99,119.02,118.91,118.95,21491.0,118.1962,118.226,118.1167,118.1565,21491.0
2025-02-05 13:30:00,118.94,119.06,118.94,119.05,12648.0,118.1465,118.2657,118.1465,118.2558,12648.0
2025-02-05 13:35:00,119.05,119.16,119.05,119.16,10463.0,118.2558,118.3651,118.2558,118.3651,10463.0
2025-02-05 13:40:00,119.16,119.2,119.12,119.18,18497.0,118.3651,118.4048,118.3253,118.3849,18497.0
2025-02-05 13:45:00,119.16,119.19,119.15,119.18,14300.0,118.3651,118.3949,118.3551,118.3849,14300.0
2025-02-05 13:50:00,119.19,119.22,119.15,119.15,10023.0,118.3949,118.4247,118.3551,118.3551,10023.0
2025-02-05 13:55:00,119.15,119.17,119.09,119.11,18842.0,118.3551,118.375,118.2955,118.3154,18842.0
2025-02-05 14:00:00,119.1,119.15,119.1,119.13,16497.0,118.3055,118.3551,118.3055,118.3353,16497.0
2025-02-05 14:05:00,119.13,119.22,119.13,119.19,11369.0,118.3353,118.4247,118.3353,118.3949,11369.0
2025-02-05 14:10:00,119.19,119.21,119.15,119.15,26947.0,118.3949,118.4147,118.3551,118.3551,26947.0
2025-02-05 14:15:00,119.16,119.23,119.15,119.22,44311.0,118.3651,118.4346,118.3551,118.4247,44311.0
2025-02-05 14:20:00,119.22,119.23,119.16,119.2,20915.0,118.4247,118.4346,118.3651,118.4048,20915.0
2025-02-05 14:25:00,119.19,119.21,119.14,119.18,41214.0,118.3949,118.4147,118.3452,118.3849,41214.0
2025-02-05 14:30:00,119.17,119.2,119.12,119.13,16294.0,118.375,118.4048,118.3253,118.3353,16294.0
2025-02-05 14:35:00,119.13,119.17,119.12,119.16,24909.0,118.3353,118.375,118.3253,118.3651,24909.0
2025-02-05 14:40:00,119.16,119.19,119.13,119.15,11077.0,118.3651,118.3949,118.3353,118.3551,11077.0
2025-02-05 14:45:00,119.13,119.17,119.08,119.17,47932.0,118.3353,118.375,118.2856,118.375,47932.0
2025-02-05 14:50:00,119.15,119.18,119.1,119.13,14078.0,118.3551,118.3849,118.3055,118.3353,14078.0
2025-02-05 14:55:00,119.13,119.15,119.02,119.02,14736.0,118.3353,118.3551,118.226,118.226,14736.0
2025-02-05 15:00:00,119.04,119.14,119.04,119.07,17983.0,118.2459,118.3452,118.2459,118.2757,17983.0
2025-02-05 15:05:00,119.06,119.13,119.04,119.09,24198.0,118.2657,118.3353,118.2459,118.2955,24198.0
2025-02-05 15:10:00,119.11,119.13,119.05,119.08,50244.0,118.3154,118.3353,118.2558,118.2856,50244.0
2025-02-05 15:15:00,119.09,119.1,119.03,119.07,27877.0,118.2955,118.3055,118.2359,118.2757,27877.0
2025-02-05 15:20:00,119.07,119.11,119.04,119.11,25837.0,118.2757,118.3154,118.2459,118.3154,25837.0
2025-02-05 15:25:00,119.1,119.1,119.01,119.01,28611.0,118.3055,118.3055,118.2161,118.2161,28611.0
2025-02-05 15:30:00,119.02,119.04,118.96,119.02,30505.0,118.226,118.2459,118.1664,118.226,30505.0
2025-02-05 15:35:00,118.99,119.06,118.96,119.02,18281.0,118.1962,118.2657,118.1664,118.226,18281.0
2025-02-05 15:40:00,118.99,119.02,118.91,118.92,21635.0,118.1962,118.226,118.1167,118.1267,21635.0
2025-02-05 15:45:00,118.92,118.98,118.9,118.98,15750.0,118.1267,118.1863,118.1068,118.1863,15750.0
2025-02-05 15:50:00,118.99,119.09,118.95,119.08,45967.0,118.1962,118.2955,118.1565,118.2856,45967.0
2025-02-05 15:55:00,119.09,119.27,119.09,119.24,83301.0,118.2955,118.4743,118.2955,118.4445,83301.0
2025-02-06 09:30:00,119.74,119.8,119.58,119.58,103563.0,118.9412,119.0008,118.7822,118.7822,103563.0
2025-02-06 09:35:00,119.55,119.7,119.52,119.62,19421.0,118.7524,118.9014,118.7226,118.822,19421.0
2025-02-06 09:40:00,119.61,119.68,119.51,119.57,21478.0,118.812,118.8816,118.7127,118.7723,21478.0
2025-02-06 09:45:00,119.63,119.65,119.43,119.45,42360.0,118.8319,118.8518,118.6333,118.6531,42360.0
2025-02-06 09:50:00,119.45,119.46,119.27,119.3,50819.0,118.6531,118.663,118.4743,118.5041,50819.0
2025-02-06 09:55:00,119.29,119.29,119.18,119.22,16755.0,118.4942,118.4942,118.3849,118.4247,16755.0
2025-02-06 10:00:00,119.23,119.38,119.23,119.36,24372.0,118.4346,118.5836,118.4346,118.5637,24372.0
2025-02-06 10:05:00,119.36,119.46,119.35,119.4,23198.0,118.5637,118.663,118.5538,118.6035,23198.0
2025-02-06 10:10:00,119.42,119.53,119.39,119.5,24247.0,118.6233,118.7326,118.5935,118.7028,24247.0
2025-02-06 10:15:00,119.54,119.6,119.49,119.54,22721.0,118.7425,118.8021,118.6928,118.7425,22721.0
2025-02-06 10:20:00,119.56,119.56,119.3,119.3,14870.0,118.7624,118.7624,118.5041,118.5041,14870.0
2025-02-06 10:25:00,119.3,119.31,119.21,119.21,19006.0,118.5041,118.5141,118.4147,118.4147,19006.0
2025-02-06 10:30:00,119.22,119.24,119.13,119.15,15495.0,118.4247,118.4445,118.3353,118.3551,15495.0
2025-02-06 10:35:00,119.15,119.25,119.01,119.01,47775.0,118.3551,118.4545,118.2161,118.2161,47775.0
2025-02-06 10:40:00,119.03,119.16,119.01,119.02,26576.0,118.2359,118.3651,118.2161,118.226,26576.0
2025-02-06 10:45:00,119.03,119.07,118.98,119.02,16128.0,118.2359,118.2757,118.1863,118.226,16128.0
2025-02-06 10:50:00,119.03,119.17,119.03,119.08,9978.0,118.2359,118.375,118.2359,118.2856,9978.0
2025-02-06 10:55:00,119.08,119.12,119.03,119.06,18344.0,118.2856,118.3253,118.2359,118.2657,18344.0
2025-02-06 11:00:00,119.05,119.16,119.05,119.15,7815.0,118.2558,118.3651,118.2558,118.3551,7815.0
2025-02-06 11:05:00,119.15,119.24,119.12,119.24,10326.0,118.3551,118.4445,118.3253,118.4445,10326.0
2025-02-06 11:10:00,119.23,119.31,119.22,119.3,15751.0,118.4346,118.5141,118.4247,118.5041,15751.0
2025-02-06 11:15:00,119.29,119.36,119.28,119.36,17285.0,118.4942,118.5637,118.4843,118.5637,17285.0
2025-02-06 11:20:00,119.33,119.4,119.32,119.39,18766.0,118.5339,118.6035,118.524,118.5935,18766.0
2025-02-06 11:25:00,119.36,119.44,119.36,119.38,4667.0,118.5637,118.6432,118.5637,118.5836,4667.0
2025-02-06 11:30:00,119.36,119.37,119.31,119.31,18316.0,118.5637,118.5737,118.5141,118.5141,18316.0
2025-02-06 11:35:00,119.32,119.35,119.1,119.13,11256.0,118.524,118.5538,118.3055,118.3353,11256.0
2025-02-06 11:40:00,119.14,119.17,119.11,119.12,11855.0,118.3452,118.375,118.3154,118.3253,11855.0
2025-02-06 11:45:00,119.1,119.15,119.06,119.1,13297.0,118.3055,118.3551,118.2657,118.3055,13297.0
2025-02-06 11:50:00,119.1,119.19,119.09,119.13,12810.0,118.3055,118.3949,118.2955,118.3353,12810.0
2025-02-06 11:55:00,119.14,119.15,119.03,119.03,24838.0,118.3452,118.3551,118.2359,118.2359,24838.0
2025-02-06 12:00:00,119.03,119.08,118.97,119.06,21942.0,118.2359,118.2856,118.1763,118.2657,21942.0
2025-02-06 12:05:00,119.06,119.07,119.0,119.0,17583.0,118.2657,118.2757,118.2061,118.2061,17583.0
2025-02-06 12:10:00,118.98,119.06,118.95,118.96,16322.0,118.1863,118.2657,118.1565,118.1664,16322.0
2025-02-06 12:15:00,118.96,119.03,118.92,119.02,17546.0,118.1664,118.2359,118.1267,118.226,17546.0
2025-02-06 12:20:00,119.02,119.14,119.01,119.09,24164.0,118.226,118.3452,118.2161,118.2955,24164.0
2025-02-06 12:25:00,119.09,119.13,119.07,119.13,85012.0,118.2955,118.3353,118.2757,118.3353,85012.0
2025-02-06 12:30:00,119.12,119.15,119.07,119.15,71525.0,118.3253,118.3551,118.2757,118.3551,71525.0
2025-02-06 12:35:00,119.16,119.25,119.15,119.2,246913.0,118.3651,118.4545,118.3551,118.4048,246913.0
2025-02-06 12:40:00,119.19,119.25,119.18,119.2,39856.0,118.3949,118.4545,118.3849,118.4048,39856.0
2025-02-06 12:45:00,119.2,119.22,119.15,119.22,8862.0,118.4048,118.4247,118.3551,118.4247,8862.0
2025-02-06 12:50:00,119.22,119.26,119.21,119.22,19240.0,118.4247,118.4644,118.4147,118.4247,19240.0
2025-02-06 12:55:00,119.22,119.23,119.18,119.2,18221.0,118.4247,118.4346,118.3849,118.4048,18221.0
2025-02-06 13:00:00,119.2,119.21,119.16,119.18,33247.0,118.4048,118.4147,118.3651,118.3849,33247.0
2025-02-06 13:05:00,119.18,119.22,119.04,119.08,27679.0,118.3849,118.4247,118.2459,118.2856,27679.0
2025-02-06 13:10:00,119.09,119.13,119.03,119.03,53731.0,118.2955,118.3353,118.2359,118.2359,53731.0
2025-02-06 13:15:00,119.03,119.12,119.02,119.09,76300.0,118.2359,118.3253,118.226,118.2955,76300.0
2025-02-06 13:20:00,119.09,119.1,118.99,119.03,61909.0,118.2955,118.3055,118.1962,118.2359,61909.0
2025-02-06 13:25:00,119.02,119.05,118.93,118.97,21626.0,118.226,118.2558,118.1366,118.1763,21626.0
2025-02-06 13:30:00,118.92,118.97,118.91,118.95,16154.0,118.1267,118.1763,118.1167,118.1565,16154.0
2025-02-06 13:35:00,118.96,118.98,118.89,118.92,22457.0,118.1664,118.1863,118.0969,118.1267,22457.0
2025-02-06 13:40:00,118.91,119.01,118.87,118.96,19578.0,118.1167,118.2161,118.077,118.1664,19578.0
2025-02-06 13:45:00,118.9,118.93,118.88,118.91,9330.0,118.1068,118.1366,118.0869,118.1167,9330.0
2025-02-06 13:50:00,118.89,118.89,118.76,118.76,15013.0,118.0969,118.0969,117.9677,117.9677,15013.0
2025-02-06 13:55:00,118.75,118.75,118.67,118.69,23279.0,117.9578,117.9578,117.8783,117.8982,23279.0
2025-02-06 14:00:00,118.67,118.69,118.59,118.59,31005.0,117.8783,117.8982,117.7989,117.7989,31005.0
2025-02-06 14:05:00,118.6,118.61,118.51,118.54,22789.0,117.8088,117.8187,117.7194,117.7492,22789.0
2025-02-06 14:10:00,118.53,118.53,118.43,118.45,21288.0,117.7393,117.7393,117.6399,117.6598,21288.0
2025-02-06 14:15:00,118.45,118.49,118.4,118.41,25103.0,117.6598,117.6995,117.6101,117.6201,25103.0
2025-02-06 14:20:00,118.43,118.48,118.42,118.45,19259.0,117.6399,117.6896,117.63,117.6598,19259.0
2025-02-06 14:25:00,118.45,118.45,118.26,118.28,15987.0,117.6598,117.6598,117.4711,117.4909,15987.0
2025-02-06 14:30:00,118.26,118.27,118.05,118.14,37124.0,117.4711,117.481,117.2625,117.3519,37124.0
2025-02-06 14:35:00,118.14,118.34,118.12,118.33,17381.0,117.3519,117.5505,117.332,117.5406,17381.0
2025-02-06 14:40:00,118.32,118.32,118.19,118.24,13197.0,117.5307,117.5307,117.4015,117.4512,13197.0
2025-02-06 14:45:00,118.25,118.41,118.23,118.4,11784.0,117.4611,117.6201,117.4413,117.6101,11784.0
2025-02-06 14:50:00,118.41,118.46,118.39,118.45,13439.0,117.6201,117.6697,117.6002,117.6598,13439.0
2025-02-06 14:55:00,118.44,118.47,118.36,118.39,58756.0,117.6499,117.6797,117.5704,117.6002,58756.0
2025-02-06 15:00:00,118.39,118.39,118.32,118.37,13835.0,117.6002,117.6002,117.5307,117.5803,13835.0
2025-02-06 15:05:00,118.38,118.44,118.36,118.39,21809.0,117.5903,117.6499,117.5704,117.6002,21809.0
2025-02-06 15:10:00,118.39,118.44,118.38,118.42,28233.0,117.6002,117.6499,117.5903,117.63,28233.0
2025-02-06 15:15:00,118.42,118.48,118.39,118.41,26223.0,117.63,117.6896,117.6002,117.6201,26223.0
2025-02-06 15:20:00,118.4,118.5,118.37,118.48,18463.0,117.6101,117.7095,117.5803,117.6896,18463.0
2025-02-06 15:25:00,118.49,118.53,118.48,118.51,11110.0,117.6995,117.7393,117.6896,117.7194,11110.0
2025-02-06 15:30:00,118.52,118.6,118.52,118.57,13676.0,117.7293,117.8088,117.7293,117.779,13676.0
2025-02-06 15:35:00,118.58,118.64,118.57,118.6,18355.0,117.7889,117.8485,117.779,117.8088,18355.0
2025-02-06 15:40:00,118.61,118.62,118.52,118.56,27987.0,117.8187,117.8287,117.7293,117.7691,27987.0
2025-02-06 15:45:00,118.55,118.64,118.51,118.64,20449.0,117.7591,117.8485,117.7194,117.8485,20449.0
2025-02-06 15:50:00,118.65,118.81,118.63,118.7,50870.0,117.8585,118.0174,117.8386,117.9081,50870.0
2025-02-06 15:55:00,118.7,118.8,118.68,118.8,73827.0,117.9081,118.0075,117.8883,118.0075,73827.0
2025-02-07 09:30:00,118.64,118.76,118.37,118.4,77703.0,117.8485,117.9677,117.5803,117.6101,77703.0
2025-02-07 09:35:00,118.39,118.4,118.13,118.3,38487.0,117.6002,117.6101,117.3419,117.5108,38487.0
2025-02-07 09:40:00,118.28,118.47,118.22,118.47,61252.0,117.4909,117.6797,117.4313,117.6797,61252.0
2025-02-07 09:45:00,118.47,118.66,118.47,118.59,15752.0,117.6797,117.8684,117.6797,117.7989,15752.0
2025-02-07 09:50:00,118.6,118.69,118.45,118.46,32671.0,117.8088,117.8982,117.6598,117.6697,32671.0
2025-02-07 09:55:00,118.46,118.65,118.44,118.65,38363.0,117.6697,117.8585,117.6499,117.8585,38363.0
2025-02-07 10:00:00,118.64,118.65,117.86,117.9,98232.0,117.8485,117.8585,117.0737,117.1135,98232.0
2025-02-07 10:05:00,117.9,118.24,117.71,118.06,66328.0,117.1135,117.4512,116.9247,117.2724,66328.0
2025-02-07 10:10:00,118.05,118.11,117.75,117.78,33731.0,117.2625,117.3221,116.9645,116.9943,33731.0
2025-02-07 10:15:00,117.83,117.89,117.54,117.87,45256.0,117.0439,117.1035,116.7559,117.0837,45256.0
2025-02-07 10:20:00,117.86,118.08,117.71,118.04,28044.0,117.0737,117.2923,116.9247,117.2525,28044.0
2025-02-07 10:25:00,118.02,118.26,118.01,118.16,37665.0,117.2327,117.4711,117.2227,117.3717,37665.0
2025-02-07 10:30:00,118.15,118.19,118.03,118.18,12963.0,117.3618,117.4015,117.2426,117.3916,12963.0
2025-02-07 10:35:00,118.19,118.27,118.13,118.2,16692.0,117.4015,117.481,117.3419,117.4115,16692.0
2025-02-07 10:40:00,118.21,118.24,118.02,118.04,19316.0,117.4214,117.4512,117.2327,117.2525,19316.0
2025-02-07 10:45:00,118.02,118.05,117.83,117.91,31266.0,117.2327,117.2625,117.0439,117.1234,31266.0
2025-02-07 10:50:00,117.9,118.11,117.06,117.17,174744.0,117.1135,117.3221,116.2791,116.3883,174744.0
2025-02-07 10:55:00,117.19,117.55,117.13,117.48,63478.0,116.4082,116.7658,116.3486,116.6963,63478.0
2025-02-07 11:00:00,117.5,117.5,117.0,117.19,46844.0,116.7161,116.7161,116.2195,116.4082,46844.0
2025-02-07 11:05:00,117.2,117.64,117.13,117.64,33770.0,116.4181,116.8552,116.3486,116.8552,33770.0
2025-02-07 11:10:00,117.64,117.65,117.33,117.36,55421.0,116.8552,116.8651,116.5473,116.5771,55421.0
2025-02-07 11:15:00,117.35,117.83,117.31,117.68,67085.0,116.5671,117.0439,116.5274,116.8949,67085.0
2025-02-07 11:20:00,117.69,117.8,117.46,117.46,32342.0,116.9049,117.0141,116.6764,116.6764,32342.0
2025-02-07 11:25:00,117.44,117.5,117.32,117.35,60544.0,116.6565,116.7161,116.5373,116.5671,60544.0
2025-02-07 11:30:00,117.37,117.61,117.37,117.59,20985.0,116.587,116.8254,116.587,116.8055,20985.0
2025-02-07 11:35:00,117.57,117.57,117.35,117.38,21071.0,116.7857,116.7857,116.5671,116.5969,21071.0
2025-02-07 11:40:00,117.4,117.44,117.2,117.21,20203.0,116.6168,116.6565,116.4181,116.4281,20203.0
2025-02-07 11:45:00,117.2,117.27,117.13,117.13,16782.0,116.4181,116.4877,116.3486,116.3486,16782.0
2025-02-07 11:50:00,117.12,117.2,117.08,117.18,29591.0,116.3387,116.4181,116.2989,116.3983,29591.0
2025-02-07 11:55:00,117.17,117.39,117.14,117.19,208254.0,116.3883,116.6069,116.3585,116.4082,208254.0
2025-02-07 12:00:00,117.18,117.23,117.07,117.2,18631.0,116.3983,116.4479,116.289,116.4181,18631.0
2025-02-07 12:05:00,117.19,117.47,117.06,117.36,39888.0,116.4082,116.6863,116.2791,116.5771,39888.0
2025-02-07 12:10:00,117.35,117.44,117.18,117.41,24425.0,116.5671,116.6565,116.3983,116.6267,24425.0
2025-02-07 12:15:00,117.41,117.42,117.04,117.31,85881.0,116.6267,116.6367,116.2592,116.5274,85881.0
2025-02-07 12:20:00,117.29,117.53,117.2,117.28,65794.0,116.5075,116.7459,116.4181,116.4976,65794.0
2025-02-07 12:25:00,117.26,117.3,117.2,117.26,13000.0,116.4777,116.5175,116.4181,116.4777,13000.0
2025-02-07 12:30:00,117.26,117.34,117.17,117.24,27020.0,116.4777,116.5572,116.3883,116.4579,27020.0
2025-02-07 12:35:00,117.24,117.34,117.23,117.32,16108.0,116.4579,116.5572,116.4479,116.5373,16108.0
2025-02-07 12:40:00,117.32,117.34,117.21,117.26,18322.0,116.5373,116.5572,116.4281,116.4777,18322.0
2025-02-07 12:45:00,117.27,117.33,117.24,117.3,13023.0,116.4877,116.5473,116.4579,116.5175,13023.0
2025-02-07 12:50:00,117.33,117.34,117.2,117.3,10365.0,116.5473,116.5572,116.4181,116.5175,10365.0
2025-02-07 12:55:00,117.3,117.3,117.18,117.18,7150.0,116.5175,116.5175,116.3983,116.3983,7150.0
2025-02-07 13:00:00,117.21,117.37,117.19,117.31,11473.0,116.4281,116.587,116.4082,116.5274,11473.0
2025-02-07 13:05:00,117.3,117.47,117.3,117.44,16682.0,116.5175,116.6863,116.5175,116.6565,16682.0
2025-02-07 13:10:00,117.44,117.51,117.42,117.51,29684.0,116.6565,116.7261,116.6367,116.7261,29684.0
2025-02-07 13:15:00,117.53,117.55,117.5,117.51,14453.0,116.7459,116.7658,116.7161,116.7261,14453.0
2025-02-07 13:20:00,117.5,117.5,117.37,117.46,15824.0,116.7161,116.7161,116.587,116.6764,15824.0
2025-02-07 13:25:00,117.46,117.47,117.4,117.42,29864.0,116.6764,116.6863,116.6168,116.6367,29864.0
2025-02-07 13:30:00,117.41,117.48,117.37,117.48,23434.0,116.6267,116.6963,116.587,116.6963,23434.0
2025-02-07 13:35:00,117.47,117.52,117.46,117.52,10195.0,116.6863,116.736,116.6764,116.736,10195.0
2025-02-07 13:40:00,117.49,117.49,117.26,117.32,21437.0,116.7062,116.7062,116.4777,116.5373,21437.0
2025-02-07 13:45:00,117.33,117.33,117.21,117.25,30240.0,116.5473,116.5473,116.4281,116.4678,30240.0
2025-02-07 13:50:00,117.27,117.27,117.16,117.19,23069.0,116.4877,116.4877,116.3784,116.4082,23069.0
2025-02-07 13:55:00,117.18,117.19,117.07,117.08,13549.0,116.3983,116.4082,116.289,116.2989,13549.0
2025-02-07 14:00:00,117.08,117.18,117.07,117.17,13560.0,116.2989,116.3983,116.289,116.3883,13560.0
2025-02-07 14:05:00,117.18,117.27,117.17,117.24,10476.0,116.3983,116.4877,116.3883,116.4579,10476.0
2025-02-07 14:10:00,117.24,117.26,117.18,117.22,15202.0,116.4579,116.4777,116.3983,116.438,15202.0
2025-02-07 14:15:00,117.23,117.31,117.2,117.22,18261.0,116.4479,116.5274,116.4181,116.438,18261.0
2025-02-07 14:20:00,117.21,117.23,117.12,117.17,30741.0,116.4281,116.4479,116.3387,116.3883,30741.0
2025-02-07 14:25:00,117.2,117.26,117.13,117.15,27901.0,116.4181,116.4777,116.3486,116.3685,27901.0
2025-02-07 14:30:00,117.15,117.22,117.1,117.2,41109.0,116.3685,116.438,116.3188,116.4181,41109.0
2025-02-07 14:35:00,117.2,117.24,117.17,117.21,17948.0,116.4181,116.4579,116.3883,116.4281,17948.0
2025-02-07 14:40:00,117.21,117.3,117.18,117.28,31864.0,116.4281,116.5175,116.3983,116.4976,31864.0
2025-02-07 14:45:00,117.28,117.35,117.22,117.35,18039.0,116.4976,116.5671,116.438,116.5671,18039.0
2025-02-07 14:50:00,117.34,117.42,117.34,117.35,30748.0,116.5572,116.6367,116.5572,116.5671,30748.0
2025-02-07 14:55:00,117.36,117.39,117.28,117.3,32024.0,116.5771,116.6069,116.4976,116.5175,32024.0
2025-02-07 15:00:00,117.3,117.3,117.15,117.17,36746.0,116.5175,116.5175,116.3685,116.3883,36746.0
2025-02-07 15:05:00,117.18,117.3,117.17,117.25,27669.0,116.3983,116.5175,116.3883,116.4678,27669.0
2025-02-07 15:10:00,117.27,117.27,117.15,117.18,27817.0,116.4877,116.4877,116.3685,116.3983,27817.0
2025-02-07 15:15:00,117.18,117.23,117.09,117.21,35301.0,116.3983,116.4479,116.3089,116.4281,35301.0
2025-02-07 15:20:00,117.21,117.27,117.16,117.24,22768.0,116.4281,116.4877,116.3784,116.4579,22768.0
2025-02-07 15:25:00,117.23,117.24,117.14,117.15,28646.0,116.4479,116.4579,116.3585,116.3685,28646.0
2025-02-07 15:30:00,117.15,117.32,117.14,117.32,54852.0,116.3685,116.5373,116.3585,116.5373,54852.0
2025-02-07 15:35:00,117.31,117.36,117.18,117.25,25516.0,116.5274,116.5771,116.3983,116.4678,25516.0
2025-02-07 15:40:00,117.26,117.26,117.19,117.19,25549.0,116.4777,116.4777,116.4082,116.4082,25549.0
2025-02-07 15:45:00,117.2,117.28,117.2,117.26,33176.0,116.4181,116.4976,116.4181,116.4777,33176.0
2025-02-07 15:50:00,117.27,117.39,117.17,117.17,40329.0,116.4877,116.6069,116.3883,116.3883,40329.0
2025-02-07 15:55:00,117.18,117.22,117.1,117.18,248918.0,116.3983,116.438,116.3188,116.3983,248918.0
2025-02-10 09:30:00,117.66,117.84,117.25,117.26,77787.0,116.8751,117.0539,116.4678,116.4777,77787.0
2025-02-10 09:35:00,117.25,117.25,116.98,117.05,71168.0,116.4678,116.4678,116.1996,116.2691,71168.0
2025-02-10 09:40:00,117.08,117.12,116.97,117.02,50424.0,116.2989,116.3387,116.1897,116.2393,50424.0
2025-02-10 09:45:00,117.02,117.08,116.92,117.06,27036.0,116.2393,116.2989,116.14,116.2791,27036.0
2025-02-10 09:50:00,117.07,117.15,116.99,117.02,24049.0,116.289,116.3685,116.2095,116.2393,24049.0
2025-02-10 09:55:00,117.03,117.07,116.84,116.86,23621.0,116.2493,116.289,116.0605,116.0804,23621.0
2025-02-10 10:00:00,116.84,116.99,116.84,116.99,35036.0,116.0605,116.2095,116.0605,116.2095,35036.0
2025-02-10 10:05:00,117.01,117.07,116.94,117.0,20845.0,116.2294,116.289,116.1599,116.2195,20845.0
2025-02-10 10:10:00,117.03,117.05,116.86,116.87,18253.0,116.2493,116.2691,116.0804,116.0903,18253.0
2025-02-10 10:15:00,116.87,116.94,116.84,116.87,11595.0,116.0903,116.1599,116.0605,116.0903,11595.0
2025-02-10 10:20:00,116.83,116.9,116.8,116.83,12197.0,116.0506,116.1201,116.0208,116.0506,12197.0
2025-02-10 10:25:00,116.82,116.89,116.8,116.89,7588.0,116.0407,116.1102,116.0208,116.1102,7588.0
2025-02-10 10:30:00,116.9,117.05,116.88,116.99,15408.0,116.1201,116.2691,116.1003,116.2095,15408.0
2025-02-10 10:35:00,117.0,117.04,116.89,116.94,6460.0,116.2195,116.2592,116.1102,116.1599,6460.0
2025-02-10 10:40:00,116.94,116.96,116.86,116.92,6169.0,116.1599,116.1797,116.0804,116.14,6169.0
2025-02-10 10:45:00,116.94,117.11,116.93,117.1,27642.0,116.1599,116.3287,116.1499,116.3188,27642.0
2025-02-10 10:50:00,117.08,117.14,117.08,117.11,10305.0,116.2989,116.3585,116.2989,116.3287,10305.0
2025-02-10 10:55:00,117.11,117.11,116.97,116.99,16960.0,116.3287,116.3287,116.1897,116.2095,16960.0
2025-02-10 11:00:00,116.97,117.03,116.92,116.93,10360.0,116.1897,116.2493,116.14,116.1499,10360.0
2025-02-10 11:05:00,116.91,116.93,116.83,116.83,7484.0,116.1301,116.1499,116.0506,116.0506,7484.0
2025-02-10 11:10:00,116.86,116.92,116.77,116.82,92118.0,116.0804,116.14,115.991,116.0407,92118.0
2025-02-10 11:15:00,116.81,116.86,116.76,116.86,39297.0,116.0307,116.0804,115.9811,116.0804,39297.0
2025-02-10 11:20:00,116.87,116.93,116.81,116.93,12768.0,116.0903,116.1499,116.0307,116.1499,12768.0
2025-02-10 11:25:00,116.92,117.04,116.92,117.04,60996.0,116.14,116.2592,116.14,116.2592,60996.0
2025-02-10 11:30:00,117.04,117.06,116.95,117.03,17897.0,116.2592,116.2791,116.1698,116.2493,17897.0
2025-02-10 11:35:00,117.03,117.15,117.02,117.13,80178.0,116.2493,116.3685,116.2393,116.3486,80178.0
2025-02-10 11:40:00,117.12,117.24,117.11,117.23,13193.0,116.3387,116.4579,116.3287,116.4479,13193.0
2025-02-10 11:45:00,117.24,117.26,117.18,117.19,15056.0,116.4579,116.4777,116.3983,116.4082,15056.0
2025-02-10 11:50:00,117.22,117.31,117.22,117.29,23844.0,116.438,116.5274,116.438,116.5075,23844.0
2025-02-10 11:55:00,117.29,117.35,117.29,117.33,8179.0,116.5075,116.5671,116.5075,116.5473,8179.0
2025-02-10 12:00:00,117.33,117.35,117.26,117.27,11391.0,116.5473,116.5671,116.4777,116.4877,11391.0
2025-02-10 12:05:00,117.27,117.31,117.24,117.26,22394.0,116.4877,116.5274,116.4579,116.4777,22394.0
2025-02-10 12:10:00,117.22,117.25,117.12,117.25,17213.0,116.438,116.4678,116.3387,116.4678,17213.0
2025-02-10 12:15:00,117.23,117.29,117.18,117.23,22734.0,116.4479,116.5075,116.3983,116.4479,22734.0
2025-02-10 12:20:00,117.21,117.31,117.18,117.3,10974.0,116.4281,116.5274,116.3983,116.5175,10974.0
2025-02-10 12:25:00,117.31,117.31,117.24,117.24,19260.0,116.5274,116.5274,116.4579,116.4579,19260.0
2025-02-10 12:30:00,117.25,117.3,117.25,117.28,12528.0,116.4678,116.5175,116.4678,116.4976,12528.0
2025-02-10 12:35:00,117.3,117.38,117.29,117.35,21885.0,116.5175,116.5969,116.5075,116.5671,21885.0
2025-02-10 12:40:00,117.35,117.35,117.28,117.29,34387.0,116.5671,116.5671,116.4976,116.5075,34387.0
2025-02-10 12:45:00,117.29,117.29,117.22,117.26,11465.0,116.5075,116.5075,116.438,116.4777,11465.0
2025-02-10 12:50:00,117.25,117.36,117.25,117.35,17469.0,116.4678,116.5771,116.4678,116.5671,17469.0
2025-02-10 12:55:00,117.35,117.39,117.34,117.38,23715.0,116.5671,116.6069,116.5572,116.5969,23715.0
2025-02-10 13:00:00,117.37,117.46,117.36,117.44,18187.0,116.587,116.6764,116.5771,116.6565,18187.0
2025-02-10 13:05:00,117.45,117.46,117.42,117.45,34250.0,116.6665,116.6764,116.6367,116.6665,34250.0
2025-02-10 13:10:00,117.45,117.49,117.44,117.48,15454.0,116.6665,116.7062,116.6565,116.6963,15454.0
2025-02-10 13:15:00,117.49,117.49,117.36,117.39,15034.0,116.7062,116.7062,116.5771,116.6069,15034.0
2025-02-10 13:20:00,117.4,117.45,117.39,117.4,48074.0,116.6168,116.6665,116.6069,116.6168,48074.0
2025-02-10 13:25:00,117.41,117.45,117.33,117.34,22717.0,116.6267,116.6665,116.5473,116.5572,22717.0
2025-02-10 13:30:00,117.31,117.37,117.28,117.36,33700.0,116.5274,116.587,116.4976,116.5771,33700.0
2025-02-10 13:35:00,117.35,117.4,117.32,117.37,12768.0,116.5671,116.6168,116.5373,116.587,12768.0
2025-02-10 13:40:00,117.39,117.45,117.39,117.43,15915.0,116.6069,116.6665,116.6069,116.6466,15915.0
2025-02-10 13:45:00,117.42,117.48,117.41,117.46,12964.0,116.6367,116.6963,116.6267,116.6764,12964.0
2025-02-10 13:50:00,117.46,117.57,117.46,117.54,26303.0,116.6764,116.7857,116.6764,116.7559,26303.0
2025-02-10 13:55:00,117.54,117.58,117.5,117.5,20532.0,116.7559,116.7956,116.7161,116.7161,20532.0
2025-02-10 14:00:00,117.5,117.5,117.46,117.48,18287.0,116.7161,116.7161,116.6764,116.6963,18287.0
2025-02-10 14:05:00,117.47,117.53,117.47,117.53,41757.0,116.6863,116.7459,116.6863,116.7459,41757.0
2025-02-10 14:10:00,117.53,117.54,117.49,117.54,32841.0,116.7459,116.7559,116.7062,116.7559,32841.0
2025-02-10 14:15:00,117.54,117.55,117.47,117.47,19063.0,116.7559,116.7658,116.6863,116.6863,19063.0
2025-02-10 14:20:00,117.48,117.56,117.47,117.52,21752.0,116.6963,116.7757,116.6863,116.736,21752.0
2025-02-10 14:25:00,117.51,117.52,117.43,117.47,21820.0,116.7261,116.736,116.6466,116.6863,21820.0
2025-02-10 14:30:00,117.47,117.52,117.46,117.47,11909.0,116.6863,116.736,116.6764,116.6863,11909.0
2025-02-10 14:35:00,117.47,117.49,117.45,117.46,11861.0,116.6863,116.7062,116.6665,116.6764,11861.0
2025-02-10 14:40:00,117.45,117.46,117.39,117.42,4656.0,116.6665,116.6764,116.6069,116.6367,4656.0
2025-02-10 14:45:00,117.41,117.45,117.39,117.42,6739.0,116.6267,116.6665,116.6069,116.6367,6739.0
2025-02-10 14:50:00,117.41,117.45,117.38,117.43,30364.0,116.6267,116.6665,116.5969,116.6466,30364.0
2025-02-10 14:55:00,117.43,117.46,117.4,117.4,26941.0,116.6466,116.6764,116.6168,116.6168,26941.0
2025-02-10 15:00:00,117.39,117.4,117.32,117.33,33321.0,116.6069,116.6168,116.5373,116.5473,33321.0
2025-02-10 15:05:00,117.33,117.4,117.32,117.39,15688.0,116.5473,116.6168,116.5373,116.6069,15688.0
2025-02-10 15:10:00,117.39,117.48,117.38,117.46,13539.0,116.6069,116.6963,116.5969,116.6764,13539.0
2025-02-10 15:15:00,117.47,117.47,117.39,117.4,19565.0,116.6863,116.6863,116.6069,116.6168,19565.0
2025-02-10 15:20:00,117.4,117.43,117.35,117.42,21980.0,116.6168,116.6466,116.5671,116.6367,21980.0
2025-02-10 15:25:00,117.42,117.44,117.37,117.38,8692.0,116.6367,116.6565,116.587,116.5969,8692.0
2025-02-10 15:30:00,117.37,117.39,117.35,117.39,14631.0,116.587,116.6069,116.5671,116.6069,14631.0
2025-02-10 15:35:00,117.39,117.39,117.26,117.27,12140.0,116.6069,116.6069,116.4777,116.4877,12140.0
2025-02-10 15:40:00,117.28,117.4,117.27,117.4,18101.0,116.4976,116.6168,116.4877,116.6168,18101.0
2025-02-10 15:45:00,117.39,117.4,117.29,117.3,25178.0,116.6069,116.6168,116.5075,116.5175,25178.0
2025-02-10 15:50:00,117.32,117.45,117.18,117.2,43711.0,116.5373,116.6665,116.3983,116.4181,43711.0
2025-02-10 15:55:00,117.17,117.31,117.17,117.31,91201.0,116.3883,116.5274,116.3883,116.5274,91201.0
2025-02-11 09:30:00,116.19,116.52,116.19,116.44,89974.0,115.4149,115.7427,115.4149,115.6632,89974.0
2025-02-11 09:35:00,116.44,116.66,116.4,116.61,39930.0,115.6632,115.8817,115.6235,115.8321,39930.0
2025-02-11 09:40:00,116.61,116.74,116.6,116.73,30728.0,115.8321,115.9612,115.8221,115.9513,30728.0
2025-02-11 09:45:00,116.73,116.97,116.59,116.89,43112.0,115.9513,116.1897,115.8122,116.1102,43112.0
2025-02-11 09:50:00,116.88,117.03,116.83,117.03,56118.0,116.1003,116.2493,116.0506,116.2493,56118.0
2025-02-11 09:55:00,117.03,117.03,116.89,116.91,25715.0,116.2493,116.2493,116.1102,116.1301,25715.0
2025-02-11 10:00:00,116.92,116.96,116.74,116.77,34165.0,116.14,116.1797,115.9612,115.991,34165.0
2025-02-11 10:05:00,116.77,116.78,116.62,116.76,15533.0,115.991,116.0009,115.842,115.9811,15533.0
2025-02-11 10:10:00,116.77,116.78,116.69,116.71,26406.0,115.991,116.0009,115.9115,115.9314,26406.0
2025-02-11 10:15:00,116.73,116.77,116.69,116.74,17118.0,115.9513,115.991,115.9115,115.9612,17118.0
2025-02-11 10:20:00,116.77,116.83,116.71,116.79,17902.0,115.991,116.0506,115.9314,116.0109,17902.0
2025-02-11 10:25:00,116.82,116.94,116.81,116.91,20171.0,116.0407,116.1599,116.0307,116.1301,20171.0
2025-02-11 10:30:00,116.92,116.97,116.87,116.88,27620.0,116.14,116.1897,116.0903,116.1003,27620.0
2025-02-11 10:35:00,116.91,117.05,116.91,117.05,21997.0,116.1301,116.2691,116.1301,116.2691,21997.0
2025-02-11 10:40:00,117.03,117.04,116.9,116.92,17014.0,116.2493,116.2592,116.1201,116.14,17014.0
2025-02-11 10:45:00,116.92,117.07,116.92,117.06,276888.0,116.14,116.289,116.14,116.2791,276888.0
2025-02-11 10:50:00,117.08,117.14,117.08,117.13,27992.0,116.2989,116.3585,116.2989,116.3486,27992.0
2025-02-11 10:55:00,117.13,117.16,117.1,117.11,10605.0,116.3486,116.3784,116.3188,116.3287,10605.0
2025-02-11 11:00:00,117.17,117.24,117.15,117.2,13648.0,116.3883,116.4579,116.3685,116.4181,13648.0
2025-02-11 11:05:00,117.19,117.31,117.19,117.29,18822.0,116.4082,116.5274,116.4082,116.5075,18822.0
2025-02-11 11:10:00,117.29,117.33,117.23,117.28,24105.0,116.5075,116.5473,116.4479,116.4976,24105.0
2025-02-11 11:15:00,117.28,117.32,117.24,117.24,131028.0,116.4976,116.5373,116.4579,116.4579,131028.0
2025-02-11 11:20:00,117.27,117.27,117.19,117.22,15849.0,116.4877,116.4877,116.4082,116.438,15849.0
2025-02-11 11:25:00,117.23,117.24,117.11,117.12,55958.0,116.4479,116.4579,116.3287,116.3387,55958.0
2025-02-11 11:30:00,117.12,117.17,117.09,117.13,30516.0,116.3387,116.3883,116.3089,116.3486,30516.0
2025-02-11 11:35:00,117.13,117.14,117.06,117.08,54948.0,116.3486,116.3585,116.2791,116.2989,54948.0
2025-02-11 11:40:00,117.08,117.12,117.05,117.08,72465.0,116.2989,116.3387,116.2691,116.2989,72465.0
2025-02-11 11:45:00,117.1,117.15,117.06,117.15,12730.0,116.3188,116.3685,116.2791,116.3685,12730.0
2025-02-11 11:50:00,117.14,117.14,117.02,117.04,38436.0,116.3585,116.3585,116.2393,116.2592,38436.0
2025-02-11 11:55:00,117.04,117.05,116.97,117.0,30769.0,116.2592,116.2691,116.1897,116.2195,30769.0
2025-02-11 12:00:00,117.0,117.01,116.92,116.96,41001.0,116.2195,116.2294,116.14,116.1797,41001.0
2025-02-11 12:05:00,116.98,116.99,116.89,116.91,13438.0,116.1996,116.2095,116.1102,116.1301,13438.0
2025-02-11 12:10:00,116.9,116.93,116.86,116.91,23954.0,116.1201,116.1499,116.0804,116.1301,23954.0
2025-02-11 12:15:00,116.9,117.01,116.88,116.96,28553.0,116.1201,116.2294,116.1003,116.1797,28553.0
2025-02-11 12:20:00,116.97,116.98,116.92,116.94,9438.0,116.1897,116.1996,116.14,116.1599,9438.0
2025-02-11 12:25:00,116.94,116.99,116.9,116.98,4639.0,116.1599,116.2095,116.1201,116.1996,4639.0
2025-02-11 12:30:00,116.98,116.99,116.92,116.94,21997.0,116.1996,116.2095,116.14,116.1599,21997.0
2025-02-11 12:35:00,116.91,116.92,116.85,116.86,196475.0,116.1301,116.14,116.0705,116.0804,196475.0
2025-02-11 12:40:00,116.86,116.87,116.8,116.84,21015.0,116.0804,116.0903,116.0208,116.0605,21015.0
2025-02-11 12:45:00,116.84,116.86,116.81,116.84,17480.0,116.0605,116.0804,116.0307,116.0605,17480.0
2025-02-11 12:50:00,116.84,116.85,116.74,116.79,35375.0,116.0605,116.0705,115.9612,116.0109,35375.0
2025-02-11 12:55:00,116.78,116.8,116.75,116.76,17844.0,116.0009,116.0208,115.9711,115.9811,17844.0
2025-02-11 13:00:00,116.77,116.81,116.74,116.8,18405.0,115.991,116.0307,115.9612,116.0208,18405.0
2025-02-11 13:05:00,116.82,116.89,116.81,116.88,18284.0,116.0407,116.1102,116.0307,116.1003,18284.0
2025-02-11 13:10:00,116.88,116.94,116.83,116.91,29943.0,116.1003,116.1599,116.0506,116.1301,29943.0
2025-02-11 13:15:00,116.9,116.93,116.89,116.91,12802.0,116.1201,116.1499,116.1102,116.1301,12802.0
2025-02-11 13:20:00,116.92,116.93,116.84,116.88,27350.0,116.14,116.1499,116.0605,116.1003,27350.0
2025-02-11 13:25:00,116.87,116.89,116.81,116.84,13151.0,116.0903,116.1102,116.0307,116.0605,13151.0
2025-02-11 13:30:00,116.83,116.93,116.83,116.91,39284.0,116.0506,116.1499,116.0506,116.1301,39284.0
2025-02-11 13:35:00,116.91,117.01,116.89,116.98,19900.0,116.1301,116.2294,116.1102,116.1996,19900.0
2025-02-11 13:40:00,116.98,117.01,116.95,116.97,13734.0,116.1996,116.2294,116.1698,116.1897,13734.0
2025-02-11 13:45:00,116.97,117.0,116.93,116.95,14468.0,116.1897,116.2195,116.1499,116.1698,14468.0
2025-02-11 13:50:00,116.94,116.94,116.89,116.89,17910.0,116.1599,116.1599,116.1102,116.1102,17910.0
2025-02-11 13:55:00,116.89,116.89,116.84,116.85,15456.0,116.1102,116.1102,116.0605,116.0705,15456.0
2025-02-11 14:00:00,116.86,116.92,116.85,116.92,47879.0,116.0804,116.14,116.0705,116.14,47879.0
2025-02-11 14:05:00,116.92,116.93,116.85,116.86,16387.0,116.14,116.1499,116.0705,116.0804,16387.0
2025-02-11 14:10:00,116.87,116.89,116.8,116.82,14971.0,116.0903,116.1102,116.0208,116.0407,14971.0
2025-02-11 14:15:00,116.82,116.88,116.78,116.84,194487.0,116.0407,116.1003,116.0009,116.0605,194487.0
2025-02-11 14:20:00,116.84,116.93,116.83,116.92,35115.0,116.0605,116.1499,116.0506,116.14,35115.0
2025-02-11 14:25:00,116.92,116.94,116.88,116.9,35076.0,116.14,116.1599,116.1003,116.1201,35076.0
2025-02-11 14:30:00,116.9,116.99,116.89,116.97,36069.0,116.1201,116.2095,116.1102,116.1897,36069.0
2025-02-11 14:35:00,116.98,117.03,116.92,117.03,21505.0,116.1996,116.2493,116.14,116.2493,21505.0
2025-02-11 14:40:00,117.03,117.14,117.02,117.12,38908.0,116.2493,116.3585,116.2393,116.3387,38908.0
2025-02-11 14:45:00,117.12,117.12,117.04,117.07,20259.0,116.3387,116.3387,116.2592,116.289,20259.0
2025-02-11 14:50:00,117.07,117.11,117.05,117.06,14843.0,116.289,116.3287,116.2691,116.2791,14843.0
2025-02-11 14:55:00,117.06,117.09,117.04,117.05,46563.0,116.2791,116.3089,116.2592,116.2691,46563.0
2025-02-11 15:00:00,117.05,117.1,117.05,117.09,21323.0,116.2691,116.3188,116.2691,116.3089,21323.0
2025-02-11 15:05:00,117.09,117.1,117.0,117.02,26126.0,116.3089,116.3188,116.2195,116.2393,26126.0
2025-02-11 15:10:00,117.03,117.05,117.0,117.01,29455.0,116.2493,116.2691,116.2195,116.2294,29455.0
2025-02-11 15:15:00,117.01,117.03,116.97,117.03,47372.0,116.2294,116.2493,116.1897,116.2493,47372.0
2025-02-11 15:20:00,117.03,117.12,117.01,117.09,30852.0,116.2493,116.3387,116.2294,116.3089,30852.0
2025-02-11 15:25:00,117.09,117.12,117.06,117.11,52504.0,116.3089,116.3387,116.2791,116.3287,52504.0
2025-02-11 15:30:00,117.11,117.26,117.09,117.22,33298.0,116.3287,116.4777,116.3089,116.438,33298.0
2025-02-11 15:35:00,117.22,117.23,117.14,117.15,33034.0,116.438,116.4479,116.3585,116.3685,33034.0
2025-02-11 15:40:00,117.14,117.14,117.08,117.14,45306.0,116.3585,116.3585,116.2989,116.3585,45306.0
2025-02-11 15:45:00,117.14,117.16,117.08,117.12,31079.0,116.3585,116.3784,116.2989,116.3387,31079.0
2025-02-11 15:50:00,117.11,117.22,116.99,117.03,54062.0,116.3287,116.438,116.2095,116.2493,54062.0
2025-02-11 15:55:00,117.03,117.11,116.97,117.09,612819.0,116.2493,116.3287,116.1897,116.3089,612819.0
2025-02-12 09:30:00,115.28,115.4,115.07,115.4,107925.0,114.5109,114.6301,114.3023,114.6301,107925.0
2025-02-12 09:35:00,115.33,115.49,115.31,115.47,24416.0,114.5606,114.7195,114.5407,114.6997,24416.0
2025-02-12 09:40:00,115.46,115.49,115.25,115.41,21256.0,114.6897,114.7195,114.4811,114.6401,21256.0
2025-02-12 09:45:00,115.37,115.55,115.37,115.52,21649.0,114.6003,114.7791,114.6003,114.7493,21649.0
2025-02-12 09:50:00,115.52,115.54,115.38,115.5,32583.0,114.7493,114.7692,114.6103,114.7295,32583.0
2025-02-12 09:55:00,115.5,115.59,115.39,115.59,59675.0,114.7295,114.8189,114.6202,114.8189,59675.0
2025-02-12 10:00:00,115.59,115.59,115.16,115.16,51979.0,114.8189,114.8189,114.3917,114.3917,51979.0
2025-02-12 10:05:00,115.19,115.53,115.18,115.41,40436.0,114.4215,114.7593,114.4116,114.6401,40436.0
2025-02-12 10:10:00,115.44,115.44,115.24,115.34,67668.0,114.6699,114.6699,114.4712,114.5705,67668.0
2025-02-12 10:15:00,115.32,115.58,115.29,115.55,23064.0,114.5507,114.8089,114.5209,114.7791,23064.0
2025-02-12 10:20:00,115.57,115.71,115.48,115.57,23673.0,114.799,114.9381,114.7096,114.799,23673.0
2025-02-12 10:25:00,115.57,115.68,115.52,115.59,29125.0,114.799,114.9083,114.7493,114.8189,29125.0
2025-02-12 10:30:00,115.58,115.64,115.49,115.62,26159.0,114.8089,114.8685,114.7195,114.8487,26159.0
2025-02-12 10:35:00,115.61,115.94,115.61,115.86,84606.0,114.8387,115.1665,114.8387,115.0871,84606.0
2025-02-12 10:40:00,115.86,115.86,115.72,115.83,16091.0,115.0871,115.0871,114.948,115.0573,16091.0
2025-02-12 10:45:00,115.83,115.83,115.67,115.7,18341.0,115.0573,115.0573,114.8983,114.9281,18341.0
2025-02-12 10:50:00,115.71,115.76,115.61,115.68,13181.0,114.9381,114.9877,114.8387,114.9083,13181.0
2025-02-12 10:55:00,115.69,115.71,115.62,115.7,16117.0,114.9182,114.9381,114.8487,114.9281,16117.0
2025-02-12 11:00:00,115.69,115.69,115.44,115.44,33154.0,114.9182,114.9182,114.6699,114.6699,33154.0
2025-02-12 11:05:00,115.43,115.46,115.34,115.35,16834.0,114.6599,114.6897,114.5705,114.5805,16834.0
2025-02-12 11:10:00,115.36,115.41,115.08,115.1,32436.0,114.5904,114.6401,114.3123,114.3321,32436.0
2025-02-12 11:15:00,115.09,115.18,115.02,115.13,17684.0,114.3222,114.4116,114.2527,114.3619,17684.0
2025-02-12 11:20:00,115.13,115.15,115.02,115.09,37137.0,114.3619,114.3818,114.2527,114.3222,37137.0
2025-02-12 11:25:00,115.11,115.21,115.06,115.21,24715.0,114.3421,114.4414,114.2924,114.4414,24715.0
2025-02-12 11:30:00,115.2,115.33,115.19,115.26,23085.0,114.4315,114.5606,114.4215,114.4911,23085.0
2025-02-12 11:35:00,115.25,115.35,115.19,115.28,22909.0,114.4811,114.5805,114.4215,114.5109,22909.0
2025-02-12 11:40:00,115.29,115.42,115.28,115.41,14615.0,114.5209,114.65,114.5109,114.6401,14615.0
2025-02-12 11:45:00,115.41,115.42,115.3,115.39,900958.0,114.6401,114.65,114.5308,114.6202,900958.0
2025-02-12 11:50:00,115.39,115.56,115.39,115.55,59506.0,114.6202,114.7891,114.6202,114.7791,59506.0
2025-02-12 11:55:00,115.55,115.66,115.52,115.64,52984.0,114.7791,114.8884,114.7493,114.8685,52984.0
2025-02-12 12:00:00,115.63,115.68,115.55,115.59,61678.0,114.8586,114.9083,114.7791,114.8189,61678.0
2025-02-12 12:05:00,115.58,115.6,115.5,115.57,55960.0,114.8089,114.8288,114.7295,114.799,55960.0
2025-02-12 12:10:00,115.58,115.76,115.53,115.72,41081.0,114.8089,114.9877,114.7593,114.948,41081.0
2025-02-12 12:15:00,115.73,115.85,115.72,115.83,16144.0,114.9579,115.0771,114.948,115.0573,16144.0
2025-02-12 12:20:00,115.83,115.99,115.83,115.87,18727.0,115.0573,115.2162,115.0573,115.097,18727.0
2025-02-12 12:25:00,115.87,115.89,115.85,115.88,27053.0,115.097,115.1169,115.0771,115.1069,27053.0
2025-02-12 12:30:00,115.87,115.94,115.84,115.86,36290.0,115.097,115.1665,115.0672,115.0871,36290.0
2025-02-12 12:35:00,115.87,115.95,115.86,115.88,18881.0,115.097,115.1765,115.0871,115.1069,18881.0
2025-02-12 12:40:00,115.89,115.89,115.81,115.88,26512.0,115.1169,115.1169,115.0374,115.1069,26512.0
2025-02-12 12:45:00,115.88,116.06,115.87,116.01,15726.0,115.1069,115.2857,115.097,115.2361,15726.0
2025-02-12 12:50:00,116.01,116.05,115.97,116.04,17220.0,115.2361,115.2758,115.1963,115.2659,17220.0
2025-02-12 12:55:00,116.04,116.07,116.02,116.03,14388.0,115.2659,115.2957,115.246,115.2559,14388.0
2025-02-12 13:00:00,116.04,116.1,115.91,115.91,14246.0,115.2659,115.3255,115.1367,115.1367,14246.0
2025-02-12 13:05:00,115.91,115.95,115.82,115.84,31987.0,115.1367,115.1765,115.0473,115.0672,31987.0
2025-02-12 13:10:00,115.84,115.87,115.79,115.86,15467.0,115.0672,115.097,115.0175,115.0871,15467.0
2025-02-12 13:15:00,115.86,115.86,115.73,115.76,10655.0,115.0871,115.0871,114.9579,114.9877,10655.0
2025-02-12 13:20:00,115.76,115.8,115.7,115.71,43494.0,114.9877,115.0275,114.9281,114.9381,43494.0
2025-02-12 13:25:00,115.72,115.77,115.63,115.68,38298.0,114.948,114.9977,114.8586,114.9083,38298.0
2025-02-12 13:30:00,115.67,115.79,115.66,115.76,37625.0,114.8983,115.0175,114.8884,114.9877,37625.0
2025-02-12 13:35:00,115.76,115.81,115.73,115.8,16638.0,114.9877,115.0374,114.9579,115.0275,16638.0
2025-02-12 13:40:00,115.79,115.81,115.64,115.64,14876.0,115.0175,115.0374,114.8685,114.8685,14876.0
2025-02-12 13:45:00,115.64,115.7,115.64,115.65,17982.0,114.8685,114.9281,114.8685,114.8785,17982.0
2025-02-12 13:50:00,115.64,115.72,115.63,115.72,15696.0,114.8685,114.948,114.8586,114.948,15696.0
2025-02-12 13:55:00,115.71,115.74,115.66,115.69,26555.0,114.9381,114.9679,114.8884,114.9182,26555.0
2025-02-12 14:00:00,115.68,115.69,115.63,115.65,33278.0,114.9083,114.9182,114.8586,114.8785,33278.0
2025-02-12 14:05:00,115.64,115.69,115.61,115.67,30946.0,114.8685,114.9182,114.8387,114.8983,30946.0
2025-02-12 14:10:00,115.66,115.66,115.53,115.58,42228.0,114.8884,114.8884,114.7593,114.8089,42228.0
2025-02-12 14:15:00,115.56,115.58,115.55,115.57,15925.0,114.7891,114.8089,114.7791,114.799,15925.0
2025-02-12 14:20:00,115.56,115.66,115.52,115.62,32780.0,114.7891,114.8884,114.7493,114.8487,32780.0
2025-02-12 14:25:00,115.62,115.64,115.55,115.59,19488.0,114.8487,114.8685,114.7791,114.8189,19488.0
2025-02-12 14:30:00,115.59,115.71,115.59,115.71,25572.0,114.8189,114.9381,114.8189,114.9381,25572.0
2025-02-12 14:35:00,115.7,115.85,115.7,115.83,23873.0,114.9281,115.0771,114.9281,115.0573,23873.0
2025-02-12 14:40:00,115.83,115.84,115.81,115.83,26199.0,115.0573,115.0672,115.0374,115.0573,26199.0
2025-02-12 14:45:00,115.82,115.9,115.81,115.89,19984.0,115.0473,115.1268,115.0374,115.1169,19984.0
2025-02-12 14:50:00,115.88,115.88,115.81,115.87,34507.0,115.1069,115.1069,115.0374,115.097,34507.0
2025-02-12 14:55:00,115.86,115.89,115.79,115.83,25174.0,115.0871,115.1169,115.0175,115.0573,25174.0
2025-02-12 15:00:00,115.83,115.87,115.79,115.83,32132.0,115.0573,115.097,115.0175,115.0573,32132.0
2025-02-12 15:05:00,115.84,115.89,115.82,115.89,23449.0,115.0672,115.1169,115.0473,115.1169,23449.0
2025-02-12 15:10:00,115.89,115.92,115.88,115.92,18211.0,115.1169,115.1467,115.1069,115.1467,18211.0
2025-02-12 15:15:00,115.92,115.92,115.84,115.87,25666.0,115.1467,115.1467,115.0672,115.097,25666.0
2025-02-12 15:20:00,115.87,115.93,115.85,115.93,27526.0,115.097,115.1566,115.0771,115.1566,27526.0
2025-02-12 15:25:00,115.92,115.92,115.77,115.78,25227.0,115.1467,115.1467,114.9977,115.0076,25227.0
2025-02-12 15:30:00,115.79,115.83,115.74,115.77,25238.0,115.0175,115.0573,114.9679,114.9977,25238.0
2025-02-12 15:35:00,115.76,115.8,115.75,115.76,25395.0,114.9877,115.0275,114.9778,114.9877,25395.0
2025-02-12 15:40:00,115.77,115.8,115.68,115.68,50875.0,114.9977,115.0275,114.9083,114.9083,50875.0
2025-02-12 15:45:00,115.68,115.73,115.63,115.73,32775.0,114.9083,114.9579,114.8586,114.9579,32775.0
2025-02-12 15:50:00,115.73,115.86,115.59,115.62,96484.0,114.9579,115.0871,114.8189,114.8487,96484.0
2025-02-12 15:55:00,115.63,115.68,115.55,115.59,201714.0,114.8586,114.9083,114.7791,114.8189,201714.0
2025-02-13 09:30:00,116.42,116.42,116.13,116.15,70650.0,115.6433,115.6433,115.3553,115.3751,70650.0
2025-02-13 09:35:00,116.15,116.16,115.98,116.15,14935.0,115.3751,115.3851,115.2063,115.3751,14935.0
2025-02-13 09:40:00,116.14,116.35,116.09,116.34,23262.0,115.3652,115.5738,115.3155,115.5639,23262.0
2025-02-13 09:45:00,116.35,116.49,116.34,116.43,24710.0,115.5738,115.7129,115.5639,115.6533,24710.0
2025-02-13 09:50:00,116.46,116.47,116.3,116.4,22625.0,115.6831,115.693,115.5241,115.6235,22625.0
2025-02-13 09:55:00,116.41,116.44,116.22,116.24,36092.0,115.6334,115.6632,115.4447,115.4645,36092.0
2025-02-13 10:00:00,116.26,116.47,116.26,116.33,66536.0,115.4844,115.693,115.4844,115.5539,66536.0
2025-02-13 10:05:00,116.33,116.35,116.14,116.26,36690.0,115.5539,115.5738,115.3652,115.4844,36690.0
2025-02-13 10:10:00,116.29,116.41,116.14,116.14,12417.0,115.5142,115.6334,115.3652,115.3652,12417.0
2025-02-13 10:15:00,116.17,116.5,116.17,116.5,23784.0,115.395,115.7228,115.395,115.7228,23784.0
2025-02-13 10:20:00,116.52,116.55,116.4,116.44,34058.0,115.7427,115.7725,115.6235,115.6632,34058.0
2025-02-13 10:25:00,116.45,116.45,116.17,116.29,16637.0,115.6731,115.6731,115.395,115.5142,16637.0
2025-02-13 10:30:00,116.3,116.3,116.18,116.22,24647.0,115.5241,115.5241,115.4049,115.4447,24647.0
2025-02-13 10:35:00,116.19,116.32,116.18,116.27,39306.0,115.4149,115.544,115.4049,115.4943,39306.0
2025-02-13 10:40:00,116.27,116.34,116.22,116.22,28086.0,115.4943,115.5639,115.4447,115.4447,28086.0
2025-02-13 10:45:00,116.23,116.24,116.12,116.21,18651.0,115.4546,115.4645,115.3453,115.4347,18651.0
2025-02-13 10:50:00,116.21,116.29,116.14,116.18,7159.0,115.4347,115.5142,115.3652,115.4049,7159.0
2025-02-13 10:55:00,116.17,116.18,116.07,116.09,13943.0,115.395,115.4049,115.2957,115.3155,13943.0
2025-02-13 11:00:00,116.09,116.09,116.0,116.03,6071.0,115.3155,115.3155,115.2261,115.2559,6071.0
2025-02-13 11:05:00,116.05,116.14,116.02,116.08,11411.0,115.2758,115.3652,115.246,115.3056,11411.0
2025-02-13 11:10:00,116.09,116.16,116.09,116.13,21735.0,115.3155,115.3851,115.3155,115.3553,21735.0
2025-02-13 11:15:00,116.14,116.16,116.07,116.16,8953.0,115.3652,115.3851,115.2957,115.3851,8953.0
2025-02-13 11:20:00,116.17,116.21,116.11,116.21,6746.0,115.395,115.4347,115.3354,115.4347,6746.0
2025-02-13 11:25:00,116.2,116.2,116.06,116.07,25485.0,115.4248,115.4248,115.2857,115.2957,25485.0
2025-02-13 11:30:00,116.04,116.17,116.04,116.16,25092.0,115.2659,115.395,115.2659,115.3851,25092.0
2025-02-13 11:35:00,116.16,116.2,116.14,116.15,21381.0,115.3851,115.4248,115.3652,115.3751,21381.0
2025-02-13 11:40:00,116.15,116.2,116.14,116.19,25613.0,115.3751,115.4248,115.3652,115.4149,25613.0
2025-02-13 11:45:00,116.21,116.23,116.17,116.2,15282.0,115.4347,115.4546,115.395,115.4248,15282.0
2025-02-13 11:50:00,116.2,116.25,116.16,116.16,12864.0,115.4248,115.4745,115.3851,115.3851,12864.0
2025-02-13 11:55:00,116.14,116.19,116.08,116.18,28797.0,115.3652,115.4149,115.3056,115.4049,28797.0
2025-02-13 12:00:00,116.16,116.25,116.06,116.24,30156.0,115.3851,115.4745,115.2857,115.4645,30156.0
2025-02-13 12:05:00,116.23,116.39,116.23,116.37,143332.0,115.4546,115.6135,115.4546,115.5937,143332.0
2025-02-13 12:10:00,116.38,116.38,116.31,116.33,28473.0,115.6036,115.6036,115.5341,115.5539,28473.0
2025-02-13 12:15:00,116.34,116.41,116.34,116.38,9108.0,115.5639,115.6334,115.5639,115.6036,9108.0
2025-02-13 12:20:00,116.38,116.46,116.38,116.43,11610.0,115.6036,115.6831,115.6036,115.6533,11610.0
2025-02-13 12:25:00,116.44,116.45,116.39,116.39,10303.0,115.6632,115.6731,115.6135,115.6135,10303.0
2025-02-13 12:30:00,116.39,116.4,116.33,116.35,12069.0,115.6135,115.6235,115.5539,115.5738,12069.0
2025-02-13 12:35:00,116.33,116.38,116.33,116.34,13592.0,115.5539,115.6036,115.5539,115.5639,13592.0
2025-02-13 12:40:00,116.35,116.35,116.26,116.28,59441.0,115.5738,115.5738,115.4844,115.5043,59441.0
2025-02-13 12:45:00,116.28,116.37,116.27,116.34,18927.0,115.5043,115.5937,115.4943,115.5639,18927.0
2025-02-13 12:50:00,116.34,116.35,116.28,116.31,13396.0,115.5639,115.5738,115.5043,115.5341,13396.0
2025-02-13 12:55:00,116.31,116.32,116.18,116.23,9320.0,115.5341,115.544,115.4049,115.4546,9320.0
2025-02-13 13:00:00,116.22,116.25,116.15,116.18,168719.0,115.4447,115.4745,115.3751,115.4049,168719.0
2025-02-13 13:05:00,116.18,116.23,116.16,116.2,12289.0,115.4049,115.4546,115.3851,115.4248,12289.0
2025-02-13 13:10:00,116.22,116.36,116.2,116.34,97523.0,115.4447,115.5837,115.4248,115.5639,97523.0
2025-02-13 13:15:00,116.32,116.39,116.19,116.24,46845.0,115.544,115.6135,115.4149,115.4645,46845.0
2025-02-13 13:20:00,116.22,116.36,116.22,116.36,10806.0,115.4447,115.5837,115.4447,115.5837,10806.0
2025-02-13 13:25:00,116.37,116.46,116.36,116.43,10072.0,115.5937,115.6831,115.5837,115.6533,10072.0
2025-02-13 13:30:00,116.46,116.48,116.41,116.45,22684.0,115.6831,115.7029,115.6334,115.6731,22684.0
2025-02-13 13:35:00,116.44,116.57,116.43,116.56,16978.0,115.6632,115.7923,115.6533,115.7824,16978.0
2025-02-13 13:40:00,116.57,116.57,116.2,116.37,86453.0,115.7923,115.7923,115.4248,115.5937,86453.0
2025-02-13 13:45:00,116.34,116.53,116.32,116.5,18618.0,115.5639,115.7526,115.544,115.7228,18618.0
2025-02-13 13:50:00,116.48,116.51,116.31,116.47,68002.0,115.7029,115.7327,115.5341,115.693,68002.0
2025-02-13 13:55:00,116.49,116.61,116.4,116.58,21622.0,115.7129,115.8321,115.6235,115.8023,21622.0
2025-02-13 14:00:00,116.55,116.75,116.55,116.75,37258.0,115.7725,115.9711,115.7725,115.9711,37258.0
2025-02-13 14:05:00,116.73,116.82,116.68,116.79,13565.0,115.9513,116.0407,115.9016,116.0109,13565.0
2025-02-13 14:10:00,116.82,116.83,116.75,116.82,18855.0,116.0407,116.0506,115.9711,116.0407,18855.0
2025-02-13 14:15:00,116.81,116.98,116.8,116.96,21724.0,116.0307,116.1996,116.0208,116.1797,21724.0
2025-02-13 14:20:00,116.97,117.03,116.91,116.96,23972.0,116.1897,116.2493,116.1301,116.1797,23972.0
2025-02-13 14:25:00,116.94,116.99,116.91,116.91,23145.0,116.1599,116.2095,116.1301,116.1301,23145.0
2025-02-13 14:30:00,116.92,117.02,116.89,117.01,30837.0,116.14,116.2393,116.1102,116.2294,30837.0
2025-02-13 14:35:00,117.0,117.03,116.96,117.0,27674.0,116.2195,116.2493,116.1797,116.2195,27674.0
2025-02-13 14:40:00,116.99,116.99,116.86,116.89,20103.0,116.2095,116.2095,116.0804,116.1102,20103.0
2025-02-13 14:45:00,116.89,116.94,116.87,116.94,19931.0,116.1102,116.1599,116.0903,116.1599,19931.0
2025-02-13 14:50:00,116.95,117.04,116.95,116.96,33500.0,116.1698,116.2592,116.1698,116.1797,33500.0
2025-02-13 14:55:00,116.96,117.0,116.9,116.93,12539.0,116.1797,116.2195,116.1201,116.1499,12539.0
2025-02-13 15:00:00,116.9,116.98,116.89,116.94,16860.0,116.1201,116.1996,116.1102,116.1599,16860.0
2025-02-13 15:05:00,116.93,117.09,116.89,117.07,22067.0,116.1499,116.3089,116.1102,116.289,22067.0
2025-02-13 15:10:00,117.07,117.11,117.03,117.11,32641.0,116.289,116.3287,116.2493,116.3287,32641.0
2025-02-13 15:15:00,117.11,117.19,117.1,117.19,31720.0,116.3287,116.4082,116.3188,116.4082,31720.0
2025-02-13 15:20:00,117.19,117.19,117.1,117.17,28094.0,116.4082,116.4082,116.3188,116.3883,28094.0
2025-02-13 15:25:00,117.17,117.21,117.11,117.21,38220.0,116.3883,116.4281,116.3287,116.4281,38220.0
2025-02-13 15:30:00,117.2,117.2,117.11,117.11,11600.0,116.4181,116.4181,116.3287,116.3287,11600.0
2025-02-13 15:35:00,117.11,117.15,117.08,117.11,24632.0,116.3287,116.3685,116.2989,116.3287,24632.0
2025-02-13 15:40:00,117.12,117.13,117.01,117.06,21499.0,116.3387,116.3486,116.2294,116.2791,21499.0
2025-02-13 15:45:00,117.05,117.21,117.03,117.21,25029.0,116.2691,116.4281,116.2493,116.4281,25029.0
2025-02-13 15:50:00,117.21,117.31,117.09,117.17,54647.0,116.4281,116.5274,116.3089,116.3883,54647.0
2025-02-13 15:55:00,117.16,117.31,117.13,117.2,105570.0,116.3784,116.5274,116.3486,116.4181,105570.0
2025-02-14 09:30:00,117.83,118.03,117.67,117.69,67076.0,117.0439,117.2426,116.885,116.9049,67076.0
2025-02-14 09:35:00,117.68,117.93,117.6,117.93,30468.0,116.8949,117.1433,116.8155,117.1433,30468.0
2025-02-14 09:40:00,117.94,118.2,117.94,118.18,34527.0,117.1532,117.4115,117.1532,117.3916,34527.0
2025-02-14 09:45:00,118.2,118.25,117.98,117.99,80112.0,117.4115,117.4611,117.1929,117.2029,80112.0
2025-02-14 09:50:00,117.97,117.99,117.83,117.87,33008.0,117.183,117.2029,117.0439,117.0837,33008.0
2025-02-14 09:55:00,117.88,117.97,117.85,117.97,40943.0,117.0936,117.183,117.0638,117.183,40943.0
2025-02-14 10:00:00,117.98,118.0,117.89,117.99,31812.0,117.1929,117.2128,117.1035,117.2029,31812.0
2025-02-14 10:05:00,117.99,118.03,117.91,117.96,22896.0,117.2029,117.2426,117.1234,117.1731,22896.0
2025-02-14 10:10:00,117.96,117.96,117.78,117.78,34153.0,117.1731,117.1731,116.9943,116.9943,34153.0
2025-02-14 10:15:00,117.77,117.77,117.55,117.59,25032.0,116.9843,116.9843,116.7658,116.8055,25032.0
2025-02-14 10:20:00,117.59,117.62,117.5,117.55,21917.0,116.8055,116.8353,116.7161,116.7658,21917.0
2025-02-14 10:25:00,117.53,117.54,117.36,117.37,14342.0,116.7459,116.7559,116.5771,116.587,14342.0
2025-02-14 10:30:00,117.35,117.43,117.35,117.4,13670.0,116.5671,116.6466,116.5671,116.6168,13670.0
2025-02-14 10:35:00,117.4,117.56,117.39,117.48,21068.0,116.6168,116.7757,116.6069,116.6963,21068.0
2025-02-14 10:40:00,117.48,117.48,117.4,117.44,23862.0,116.6963,116.6963,116.6168,116.6565,23862.0
2025-02-14 10:45:00,117.44,117.49,117.4,117.46,23793.0,116.6565,116.7062,116.6168,116.6764,23793.0
2025-02-14 10:50:00,117.46,117.51,117.4,117.4,12141.0,116.6764,116.7261,116.6168,116.6168,12141.0
2025-02-14 10:55:00,117.4,117.4,117.31,117.34,8751.0,116.6168,116.6168,116.5274,116.5572,8751.0
2025-02-14 11:00:00,117.34,117.52,117.34,117.52,19543.0,116.5572,116.736,116.5572,116.736,19543.0
2025-02-14 11:05:00,117.5,117.56,117.48,117.52,13150.0,116.7161,116.7757,116.6963,116.736,13150.0
2025-02-14 11:10:00,117.52,117.54,117.4,117.42,8972.0,116.736,116.7559,116.6168,116.6367,8972.0
2025-02-14 11:15:00,117.38,117.38,117.26,117.27,10628.0,116.5969,116.5969,116.4777,116.4877,10628.0
2025-02-14 11:20:00,117.26,117.27,117.19,117.23,13295.0,116.4777,116.4877,116.4082,116.4479,13295.0
2025-02-14 11:25:00,117.22,117.3,117.2,117.2,15263.0,116.438,116.5175,116.4181,116.4181,15263.0
2025-02-14 11:30:00,117.19,117.2,117.13,117.2,13217.0,116.4082,116.4181,116.3486,116.4181,13217.0
2025-02-14 11:35:00,117.21,117.24,117.15,117.21,10253.0,116.4281,116.4579,116.3685,116.4281,10253.0
2025-02-14 11:40:00,117.22,117.28,117.19,117.2,10951.0,116.438,116.4976,116.4082,116.4181,10951.0
2025-02-14 11:45:00,117.17,117.2,117.09,117.14,48909.0,116.3883,116.4181,116.3089,116.3585,48909.0
2025-02-14 11:50:00,117.12,117.26,117.1,117.25,47804.0,116.3387,116.4777,116.3188,116.4678,47804.0
2025-02-14 11:55:00,117.26,117.28,117.24,117.28,7384.0,116.4777,116.4976,116.4579,116.4976,7384.0
2025-02-14 12:00:00,117.27,117.29,117.21,117.21,11373.0,116.4877,116.5075,116.4281,116.4281,11373.0
2025-02-14 12:05:00,117.21,117.22,117.14,117.15,18484.0,116.4281,116.438,116.3585,116.3685,18484.0
2025-02-14 12:10:00,117.14,117.16,117.08,117.11,15094.0,116.3585,116.3784,116.2989,116.3287,15094.0
2025-02-14 12:15:00,117.1,117.17,117.09,117.09,15716.0,116.3188,116.3883,116.3089,116.3089,15716.0
2025-02-14 12:20:00,117.1,117.15,117.09,117.12,21294.0,116.3188,116.3685,116.3089,116.3387,21294.0
2025-02-14 12:25:00,117.12,117.12,117.03,117.05,38654.0,116.3387,116.3387,116.2493,116.2691,38654.0
2025-02-14 12:30:00,117.05,117.14,117.05,117.09,8981.0,116.2691,116.3585,116.2691,116.3089,8981.0
2025-02-14 12:35:00,117.1,117.15,117.05,117.05,7331.0,116.3188,116.3685,116.2691,116.2691,7331.0
2025-02-14 12:40:00,117.04,117.07,117.01,117.06,22226.0,116.2592,116.289,116.2294,116.2791,22226.0
2025-02-14 12:45:00,117.07,117.12,117.06,117.11,11171.0,116.289,116.3387,116.2791,116.3287,11171.0
2025-02-14 12:50:00,117.11,117.15,117.09,117.15,12782.0,116.3287,116.3685,116.3089,116.3685,12782.0
2025-02-14 12:55:00,117.15,117.18,117.11,117.11,13265.0,116.3685,116.3983,116.3287,116.3287,13265.0
2025-02-14 13:00:00,117.11,117.13,117.08,117.1,10451.0,116.3287,116.3486,116.2989,116.3188,10451.0
2025-02-14 13:05:00,117.09,117.1,117.07,117.09,14287.0,116.3089,116.3188,116.289,116.3089,14287.0
2025-02-14 13:10:00,117.1,117.13,117.07,117.07,10606.0,116.3188,116.3486,116.289,116.289,10606.0
2025-02-14 13:15:00,117.07,117.09,117.04,117.09,8580.0,116.289,116.3089,116.2592,116.3089,8580.0
2025-02-14 13:20:00,117.08,117.12,117.07,117.11,5661.0,116.2989,116.3387,116.289,116.3287,5661.0
2025-02-14 13:25:00,117.1,117.1,117.08,117.09,15486.0,116.3188,116.3188,116.2989,116.3089,15486.0
2025-02-14 13:30:00,117.09,117.17,117.09,117.15,10467.0,116.3089,116.3883,116.3089,116.3685,10467.0
2025-02-14 13:35:00,117.16,117.18,117.13,117.18,18758.0,116.3784,116.3983,116.3486,116.3983,18758.0
2025-02-14 13:40:00,117.19,117.22,117.19,117.2,9632.0,116.4082,116.438,116.4082,116.4181,9632.0
2025-02-14 13:45:00,117.21,117.24,117.2,117.23,6527.0,116.4281,116.4579,116.4181,116.4479,6527.0
2025-02-14 13:50:00,117.25,117.27,117.2,117.24,18976.0,116.4678,116.4877,116.4181,116.4579,18976.0
2025-02-14 13:55:00,117.23,117.23,117.2,117.2,5855.0,116.4479,116.4479,116.4181,116.4181,5855.0
2025-02-14 14:00:00,117.21,117.26,117.21,117.23,11871.0,116.4281,116.4777,116.4281,116.4479,11871.0
2025-02-14 14:05:00,117.24,117.25,117.2,117.21,8109.0,116.4579,116.4678,116.4181,116.4281,8109.0
2025-02-14 14:10:00,117.22,117.26,117.2,117.23,9140.0,116.438,116.4777,116.4181,116.4479,9140.0
2025-02-14 14:15:00,117.23,117.25,117.19,117.19,15672.0,116.4479,116.4678,116.4082,116.4082,15672.0
2025-02-14 14:20:00,117.18,117.2,117.16,117.2,16012.0,116.3983,116.4181,116.3784,116.4181,16012.0
2025-02-14 14:25:00,117.2,117.21,117.11,117.11,20272.0,116.4181,116.4281,116.3287,116.3287,20272.0
2025-02-14 14:30:00,117.12,117.18,117.11,117.18,11299.0,116.3387,116.3983,116.3287,116.3983,11299.0
2025-02-14 14:35:00,117.16,117.21,117.14,117.18,11620.0,116.3784,116.4281,116.3585,116.3983,11620.0
2025-02-14 14:40:00,117.19,117.22,117.18,117.21,31413.0,116.4082,116.438,116.3983,116.4281,31413.0
2025-02-14 14:45:00,117.21,117.25,117.2,117.22,27442.0,116.4281,116.4678,116.4181,116.438,27442.0
2025-02-14 14:50:00,117.23,117.25,117.2,117.22,18654.0,116.4479,116.4678,116.4181,116.438,18654.0
2025-02-14 14:55:00,117.23,117.3,117.2,117.27,23226.0,116.4479,116.5175,116.4181,116.4877,23226.0
2025-02-14 15:00:00,117.27,117.29,117.22,117.25,18500.0,116.4877,116.5075,116.438,116.4678,18500.0
2025-02-14 15:05:00,117.26,117.26,117.21,117.22,24872.0,116.4777,116.4777,116.4281,116.438,24872.0
2025-02-14 15:10:00,117.22,117.23,117.18,117.23,21901.0,116.438,116.4479,116.3983,116.4479,21901.0
2025-02-14 15:15:00,117.23,117.29,117.21,117.24,17749.0,116.4479,116.5075,116.4281,116.4579,17749.0
2025-02-14 15:20:00,117.25,117.25,117.16,117.16,24177.0,116.4678,116.4678,116.3784,116.3784,24177.0
2025-02-14 15:25:00,117.16,117.16,117.05,117.07,22779.0,116.3784,116.3784,116.2691,116.289,22779.0
2025-02-14 15:30:00,117.06,117.06,117.0,117.05,37407.0,116.2791,116.2791,116.2195,116.2691,37407.0
2025-02-14 15:35:00,117.04,117.06,116.98,117.06,49374.0,116.2592,116.2791,116.1996,116.2791,49374.0
2025-02-14 15:40:00,117.05,117.05,116.85,116.86,37531.0,116.2691,116.2691,116.0705,116.0804,37531.0
2025-02-14 15:45:00,116.87,116.91,116.86,116.9,37877.0,116.0903,116.1301,116.0804,116.1201,37877.0
2025-02-14 15:50:00,116.9,117.05,116.9,116.95,98469.0,116.1201,116.2691,116.1201,116.1698,98469.0
2025-02-14 15:55:00,116.93,117.11,116.92,117.1,144238.0,116.1499,116.3287,116.14,116.3188,144238.0
2025-02-18 09:30:00,117.22,117.25,117.08,117.14,94221.0,116.438,116.4678,116.2989,116.3585,94221.0
2025-02-18 09:35:00,117.12,117.25,117.07,117.17,25801.0,116.3387,116.4678,116.289,116.3883,25801.0
2025-02-18 09:40:00,117.19,117.19,116.97,117.02,48422.0,116.4082,116.4082,116.1897,116.2393,48422.0
2025-02-18 09:45:00,117.03,117.26,117.03,117.22,28598.0,116.2493,116.4777,116.2493,116.438,28598.0
2025-02-18 09:50:00,117.23,117.28,117.16,117.18,27125.0,116.4479,116.4976,116.3784,116.3983,27125.0
2025-02-18 09:55:00,117.19,117.25,117.16,117.19,34423.0,116.4082,116.4678,116.3784,116.4082,34423.0
2025-02-18 10:00:00,117.18,117.23,117.07,117.08,39906.0,116.3983,116.4479,116.289,116.2989,39906.0
2025-02-18 10:05:00,117.09,117.1,116.97,117.04,53686.0,116.3089,116.3188,116.1897,116.2592,53686.0
2025-02-18 10:10:00,117.04,117.15,117.0,117.09,26092.0,116.2592,116.3685,116.2195,116.3089,26092.0
2025-02-18 10:15:00,117.1,117.18,117.08,117.16,30539.0,116.3188,116.3983,116.2989,116.3784,30539.0
2025-02-18 10:20:00,117.16,117.28,117.16,117.28,21058.0,116.3784,116.4976,116.3784,116.4976,21058.0
2025-02-18 10:25:00,117.3,117.41,117.29,117.38,37162.0,116.5175,116.6267,116.5075,116.5969,37162.0
2025-02-18 10:30:00,117.39,117.52,117.39,117.5,23584.0,116.6069,116.736,116.6069,116.7161,23584.0
2025-02-18 10:35:00,117.5,117.75,117.49,117.72,38510.0,116.7161,116.9645,116.7062,116.9347,38510.0
2025-02-18 10:40:00,117.74,117.79,117.72,117.77,13198.0,116.9545,117.0042,116.9347,116.9843,13198.0
2025-02-18 10:45:00,117.76,117.76,117.66,117.73,21729.0,116.9744,116.9744,116.8751,116.9446,21729.0
2025-02-18 10:50:00,117.72,117.82,117.71,117.78,17474.0,116.9347,117.034,116.9247,116.9943,17474.0
2025-02-18 10:55:00,117.79,117.8,117.73,117.78,18762.0,117.0042,117.0141,116.9446,116.9943,18762.0
2025-02-18 11:00:00,117.78,117.78,117.68,117.68,34495.0,116.9943,116.9943,116.8949,116.8949,34495.0
2025-02-18 11:05:00,117.68,117.7,117.61,117.67,22026.0,116.8949,116.9148,116.8254,116.885,22026.0
2025-02-18 11:10:00,117.67,117.74,117.64,117.66,18838.0,116.885,116.9545,116.8552,116.8751,18838.0
2025-02-18 11:15:00,117.68,117.69,117.59,117.59,19536.0,116.8949,116.9049,116.8055,116.8055,19536.0
2025-02-18 11:20:00,117.58,117.58,117.42,117.48,23351.0,116.7956,116.7956,116.6367,116.6963,23351.0
2025-02-18 11:25:00,117.49,117.53,117.46,117.51,25524.0,116.7062,116.7459,116.6764,116.7261,25524.0
2025-02-18 11:30:00,117.52,117.53,117.45,117.45,16860.0,116.736,116.7459,116.6665,116.6665,16860.0
2025-02-18 11:35:00,117.46,117.54,117.42,117.54,11816.0,116.6764,116.7559,116.6367,116.7559,11816.0
2025-02-18 11:40:00,117.52,117.6,117.5,117.58,25177.0,116.736,116.8155,116.7161,116.7956,25177.0
2025-02-18 11:45:00,117.58,117.64,117.56,117.64,23792.0,116.7956,116.8552,116.7757,116.8552,23792.0
2025-02-18 11:50:00,117.65,117.66,117.57,117.59,13756.0,116.8651,116.8751,116.7857,116.8055,13756.0
2025-02-18 11:55:00,117.57,117.57,117.51,117.52,19843.0,116.7857,116.7857,116.7261,116.736,19843.0
2025-02-18 12:00:00,117.51,117.62,117.51,117.62,15407.0,116.7261,116.8353,116.7261,116.8353,15407.0
2025-02-18 12:05:00,117.63,117.67,117.6,117.65,10667.0,116.8453,116.885,116.8155,116.8651,10667.0
2025-02-18 12:10:00,117.64,117.74,117.64,117.73,9974.0,116.8552,116.9545,116.8552,116.9446,9974.0
2025-02-18 12:15:00,117.72,117.75,117.7,117.74,16355.0,116.9347,116.9645,116.9148,116.9545,16355.0
2025-02-18 12:20:00,117.75,117.75,117.64,117.65,8640.0,116.9645,116.9645,116.8552,116.8651,8640.0
2025-02-18 12:25:00,117.65,117.69,117.64,117.66,28660.0,116.8651,116.9049,116.8552,116.8751,28660.0
2025-02-18 12:30:00,117.66,117.72,117.64,117.65,32886.0,116.8751,116.9347,116.8552,116.8651,32886.0
2025-02-18 12:35:00,117.65,117.66,117.61,117.61,16980.0,116.8651,116.8751,116.8254,116.8254,16980.0
2025-02-18 12:40:00,117.6,117.64,117.6,117.6,21359.0,116.8155,116.8552,116.8155,116.8155,21359.0
2025-02-18 12:45:00,117.61,117.67,117.6,117.65,12568.0,116.8254,116.885,116.8155,116.8651,12568.0
2025-02-18 12:50:00,117.64,117.71,117.63,117.66,25173.0,116.8552,116.9247,116.8453,116.8751,25173.0
2025-02-18 12:55:00,117.66,117.66,117.55,117.57,16907.0,116.8751,116.8751,116.7658,116.7857,16907.0
2025-02-18 13:00:00,117.56,117.62,117.56,117.61,49350.0,116.7757,116.8353,116.7757,116.8254,49350.0
2025-02-18 13:05:00,117.6,117.62,117.57,117.57,17409.0,116.8155,116.8353,116.7857,116.7857,17409.0
2025-02-18 13:10:00,117.59,117.6,117.52,117.53,35345.0,116.8055,116.8155,116.736,116.7459,35345.0
2025-02-18 13:15:00,117.54,117.54,117.47,117.47,21610.0,116.7559,116.7559,116.6863,116.6863,21610.0
2025-02-18 13:20:00,117.46,117.54,117.42,117.53,42113.0,116.6764,116.7559,116.6367,116.7459,42113.0
2025-02-18 13:25:00,117.54,117.55,117.47,117.47,10305.0,116.7559,116.7658,116.6863,116.6863,10305.0
2025-02-18 13:30:00,117.46,117.48,117.43,117.46,16343.0,116.6764,116.6963,116.6466,116.6764,16343.0
2025-02-18 13:35:00,117.46,117.47,117.4,117.44,34338.0,116.6764,116.6863,116.6168,116.6565,34338.0
2025-02-18 13:40:00,117.44,117.44,117.39,117.39,11336.0,116.6565,116.6565,116.6069,116.6069,11336.0
2025-02-18 13:45:00,117.39,117.43,117.36,117.43,14577.0,116.6069,116.6466,116.5771,116.6466,14577.0
2025-02-18 13:50:00,117.43,117.49,117.41,117.48,17368.0,116.6466,116.7062,116.6267,116.6963,17368.0
2025-02-18 13:55:00,117.49,117.51,117.45,117.46,19797.0,116.7062,116.7261,116.6665,116.6764,19797.0
2025-02-18 14:00:00,117.46,117.52,117.45,117.49,20545.0,116.6764,116.736,116.6665,116.7062,20545.0
2025-02-18 14:05:00,117.48,117.49,117.27,117.29,25931.0,116.6963,116.7062,116.4877,116.5075,25931.0
2025-02-18 14:10:00,117.29,117.31,117.15,117.21,23084.0,116.5075,116.5274,116.3685,116.4281,23084.0
2025-02-18 14:15:00,117.21,117.22,117.08,117.1,30651.0,116.4281,116.438,116.2989,116.3188,30651.0
2025-02-18 14:20:00,117.08,117.21,117.01,117.2,40761.0,116.2989,116.4281,116.2294,116.4181,40761.0
2025-02-18 14:25:00,117.21,117.24,117.18,117.2,31155.0,116.4281,116.4579,116.3983,116.4181,31155.0
2025-02-18 14:30:00,117.21,117.29,117.17,117.28,18888.0,116.4281,116.5075,116.3883,116.4976,18888.0
2025-02-18 14:35:00,117.32,117.37,117.29,117.3,14006.0,116.5373,116.587,116.5075,116.5175,14006.0
2025-02-18 14:40:00,117.29,117.39,117.29,117.39,21439.0,116.5075,116.6069,116.5075,116.6069,21439.0
2025-02-18 14:45:00,117.4,117.48,117.39,117.46,23835.0,116.6168,116.6963,116.6069,116.6764,23835.0
2025-02-18 14:50:00,117.48,117.53,117.46,117.52,18299.0,116.6963,116.7459,116.6764,116.736,18299.0
2025-02-18 14:55:00,117.51,117.53,117.48,117.48,17127.0,116.7261,116.7459,116.6963,116.6963,17127.0
2025-02-18 15:00:00,117.5,117.51,117.47,117.48,17032.0,116.7161,116.7261,116.6863,116.6963,17032.0
2025-02-18 15:05:00,117.48,117.53,117.47,117.52,17049.0,116.6963,116.7459,116.6863,116.736,17049.0
2025-02-18 15:10:00,117.51,117.55,117.46,117.52,19415.0,116.7261,116.7658,116.6764,116.736,19415.0
2025-02-18 15:15:00,117.53,117.55,117.46,117.51,40492.0,116.7459,116.7658,116.6764,116.7261,40492.0
2025-02-18 15:20:00,117.51,117.6,117.5,117.6,48163.0,116.7261,116.8155,116.7161,116.8155,48163.0
2025-02-18 15:25:00,117.61,117.61,117.52,117.55,29811.0,116.8254,116.8254,116.736,116.7658,29811.0
2025-02-18 15:30:00,117.55,117.67,117.54,117.62,33005.0,116.7658,116.885,116.7559,116.8353,33005.0
2025-02-18 15:35:00,117.63,117.63,117.56,117.59,33574.0,116.8453,116.8453,116.7757,116.8055,33574.0
2025-02-18 15:40:00,117.58,117.6,117.52,117.56,16698.0,116.7956,116.8155,116.736,116.7757,16698.0
2025-02-18 15:45:00,117.57,117.65,117.55,117.61,32226.0,116.7857,116.8651,116.7658,116.8254,32226.0
2025-02-18 15:50:00,117.63,117.74,117.51,117.56,72252.0,116.8453,116.9545,116.7261,116.7757,72252.0
2025-02-18 15:55:00,117.55,117.81,117.55,117.79,156444.0,116.7658,117.0241,116.7658,117.0042,156444.0
2025-02-19 09:30:00,116.82,116.92,116.6,116.88,107512.0,116.0407,116.14,115.8221,116.1003,107512.0
2025-02-19 09:35:00,116.86,116.87,116.72,116.87,28225.0,116.0804,116.0903,115.9413,116.0903,28225.0
2025-02-19 09:40:00,116.87,116.93,116.77,116.87,31012.0,116.0903,116.1499,115.991,116.0903,31012.0
2025-02-19 09:45:00,116.81,116.99,116.81,116.92,24336.0,116.0307,116.2095,116.0307,116.14,24336.0
2025-02-19 09:50:00,116.92,117.13,116.9,117.13,39356.0,116.14,116.3486,116.1201,116.3486,39356.0
2025-02-19 09:55:00,117.12,117.19,117.1,117.15,34448.0,116.3387,116.4082,116.3188,116.3685,34448.0
2025-02-19 10:00:00,117.17,117.29,117.09,117.23,38910.0,116.3883,116.5075,116.3089,116.4479,38910.0
2025-02-19 10:05:00,117.25,117.37,117.23,117.3,37402.0,116.4678,116.587,116.4479,116.5175,37402.0
2025-02-19 10:10:00,117.29,117.31,117.22,117.28,22689.0,116.5075,116.5274,116.438,116.4976,22689.0
2025-02-19 10:15:00,117.29,117.4,117.29,117.38,18898.0,116.5075,116.6168,116.5075,116.5969,18898.0
2025-02-19 10:20:00,117.38,117.41,117.33,117.41,12333.0,116.5969,116.6267,116.5473,116.6267,12333.0
2025-02-19 10:25:00,117.4,117.43,117.32,117.32,12183.0,116.6168,116.6466,116.5373,116.5373,12183.0
2025-02-19 10:30:00,117.32,117.4,117.28,117.36,61024.0,116.5373,116.6168,116.4976,116.5771,61024.0
2025-02-19 10:35:00,117.38,117.43,117.27,117.27,22455.0,116.5969,116.6466,116.4877,116.4877,22455.0
2025-02-19 10:40:00,117.27,117.27,117.12,117.2,19716.0,116.4877,116.4877,116.3387,116.4181,19716.0
2025-02-19 10:45:00,117.2,117.21,117.06,117.06,19205.0,116.4181,116.4281,116.2791,116.2791,19205.0
2025-02-19 10:50:00,117.05,117.08,117.01,117.04,12692.0,116.2691,116.2989,116.2294,116.2592,12692.0
2025-02-19 10:55:00,117.03,117.04,116.95,117.02,15487.0,116.2493,116.2592,116.1698,116.2393,15487.0
2025-02-19 11:00:00,117.0,117.06,116.98,117.04,36334.0,116.2195,116.2791,116.1996,116.2592,36334.0
2025-02-19 11:05:00,117.05,117.26,117.04,117.25,27086.0,116.2691,116.4777,116.2592,116.4678,27086.0
2025-02-19 11:10:00,117.25,117.25,117.18,117.21,30282.0,116.4678,116.4678,116.3983,116.4281,30282.0
2025-02-19 11:15:00,117.21,117.22,117.11,117.18,29674.0,116.4281,116.438,116.3287,116.3983,29674.0
2025-02-19 11:20:00,117.19,117.24,117.14,117.22,27638.0,116.4082,116.4579,116.3585,116.438,27638.0
2025-02-19 11:25:00,117.21,117.3,117.21,117.28,10582.0,116.4281,116.5175,116.4281,116.4976,10582.0
2025-02-19 11:30:00,117.31,117.32,117.24,117.3,13993.0,116.5274,116.5373,116.4579,116.5175,13993.0
2025-02-19 11:35:00,117.3,117.32,117.26,117.26,16292.0,116.5175,116.5373,116.4777,116.4777,16292.0
2025-02-19 11:40:00,117.26,117.36,117.25,117.3,32499.0,116.4777,116.5771,116.4678,116.5175,32499.0
2025-02-19 11:45:00,117.31,117.36,117.3,117.31,10456.0,116.5274,116.5771,116.5175,116.5274,10456.0
2025-02-19 11:50:00,117.31,117.33,117.27,117.27,17933.0,116.5274,116.5473,116.4877,116.4877,17933.0
2025-02-19 11:55:00,117.28,117.32,117.26,117.3,4847.0,116.4976,116.5373,116.4777,116.5175,4847.0
2025-02-19 12:00:00,117.3,117.34,117.27,117.27,15119.0,116.5175,116.5572,116.4877,116.4877,15119.0
2025-02-19 12:05:00,117.27,117.27,117.15,117.18,7510.0,116.4877,116.4877,116.3685,116.3983,7510.0
2025-02-19 12:10:00,117.21,117.21,117.09,117.12,10002.0,116.4281,116.4281,116.3089,116.3387,10002.0
2025-02-19 12:15:00,117.14,117.15,117.07,117.09,10097.0,116.3585,116.3685,116.289,116.3089,10097.0
2025-02-19 12:20:00,117.09,117.11,117.06,117.06,7525.0,116.3089,116.3287,116.2791,116.2791,7525.0
2025-02-19 12:25:00,117.06,117.14,117.06,117.12,12688.0,116.2791,116.3585,116.2791,116.3387,12688.0
2025-02-19 12:30:00,117.13,117.15,117.1,117.14,16145.0,116.3486,116.3685,116.3188,116.3585,16145.0
2025-02-19 12:35:00,117.15,117.23,117.15,117.2,45845.0,116.3685,116.4479,116.3685,116.4181,45845.0
2025-02-19 12:40:00,117.19,117.21,117.13,117.13,13646.0,116.4082,116.4281,116.3486,116.3486,13646.0
2025-02-19 12:45:00,117.14,117.17,117.13,117.17,13329.0,116.3585,116.3883,116.3486,116.3883,13329.0
2025-02-19 12:50:00,117.17,117.21,117.16,117.18,10043.0,116.3883,116.4281,116.3784,116.3983,10043.0
2025-02-19 12:55:00,117.18,117.19,117.11,117.11,9764.0,116.3983,116.4082,116.3287,116.3287,9764.0
2025-02-19 13:00:00,117.11,117.16,117.1,117.11,64708.0,116.3287,116.3784,116.3188,116.3287,64708.0
2025-02-19 13:05:00,117.13,117.15,117.1,117.11,12585.0,116.3486,116.3685,116.3188,116.3287,12585.0
2025-02-19 13:10:00,117.11,117.11,117.0,117.07,25659.0,116.3287,116.3287,116.2195,116.289,25659.0
2025-02-19 13:15:00,117.07,117.15,117.06,117.11,23289.0,116.289,116.3685,116.2791,116.3287,23289.0
2025-02-19 13:20:00,117.11,117.18,117.1,117.17,36439.0,116.3287,116.3983,116.3188,116.3883,36439.0
2025-02-19 13:25:00,117.17,117.22,117.14,117.19,15392.0,116.3883,116.438,116.3585,116.4082,15392.0
2025-02-19 13:30:00,117.21,117.28,117.2,117.25,29987.0,116.4281,116.4976,116.4181,116.4678,29987.0
2025-02-19 13:35:00,117.25,117.29,117.25,117.25,28758.0,116.4678,116.5075,116.4678,116.4678,28758.0
2025-02-19 13:40:00,117.26,117.29,117.23,117.25,12687.0,116.4777,116.5075,116.4479,116.4678,12687.0
2025-02-19 13:45:00,117.25,117.27,117.24,117.25,16700.0,116.4678,116.4877,116.4579,116.4678,16700.0
2025-02-19 13:50:00,117.25,117.25,117.18,117.19,10348.0,116.4678,116.4678,116.3983,116.4082,10348.0
2025-02-19 13:55:00,117.19,117.22,117.18,117.18,9481.0,116.4082,116.438,116.3983,116.3983,9481.0
2025-02-19 14:00:00,117.19,117.2,117.13,117.14,15352.0,116.4082,116.4181,116.3486,116.3585,15352.0
2025-02-19 14:05:00,117.14,117.3,117.14,117.29,22233.0,116.3585,116.5175,116.3585,116.5075,22233.0
2025-02-19 14:10:00,117.3,117.47,117.3,117.47,13739.0,116.5175,116.6863,116.5175,116.6863,13739.0
2025-02-19 14:15:00,117.46,117.67,117.46,117.66,27025.0,116.6764,116.885,116.6764,116.8751,27025.0
2025-02-19 14:20:00,117.67,117.8,117.67,117.75,40425.0,116.885,117.0141,116.885,116.9645,40425.0
2025-02-19 14:25:00,117.75,117.75,117.66,117.68,10816.0,116.9645,116.9645,116.8751,116.8949,10816.0
2025-02-19 14:30:00,117.68,117.7,117.65,117.67,45406.0,116.8949,116.9148,116.8651,116.885,45406.0
2025-02-19 14:35:00,117.69,117.72,117.67,117.71,18703.0,116.9049,116.9347,116.885,116.9247,18703.0
2025-02-19 14:40:00,117.69,117.72,117.63,117.69,19803.0,116.9049,116.9347,116.8453,116.9049,19803.0
2025-02-19 14:45:00,117.7,117.73,117.66,117.68,11745.0,116.9148,116.9446,116.8751,116.8949,11745.0
2025-02-19 14:50:00,117.68,117.74,117.67,117.71,32391.0,116.8949,116.9545,116.885,116.9247,32391.0
2025-02-19 14:55:00,117.72,117.73,117.63,117.65,32384.0,116.9347,116.9446,116.8453,116.8651,32384.0
2025-02-19 15:00:00,117.64,117.66,117.6,117.62,28075.0,116.8552,116.8751,116.8155,116.8353,28075.0
2025-02-19 15:05:00,117.63,117.63,117.52,117.53,31989.0,116.8453,116.8453,116.736,116.7459,31989.0
2025-02-19 15:10:00,117.53,117.62,117.5,117.61,38090.0,116.7459,116.8353,116.7161,116.8254,38090.0
2025-02-19 15:15:00,117.61,117.72,117.6,117.69,51205.0,116.8254,116.9347,116.8155,116.9049,51205.0
2025-02-19 15:20:00,117.68,117.72,117.64,117.72,30320.0,116.8949,116.9347,116.8552,116.9347,30320.0
2025-02-19 15:25:00,117.71,117.72,117.49,117.51,47653.0,116.9247,116.9347,116.7062,116.7261,47653.0
2025-02-19 15:30:00,117.52,117.68,117.51,117.64,34229.0,116.736,116.8949,116.7261,116.8552,34229.0
2025-02-19 15:35:00,117.63,117.7,117.62,117.65,28204.0,116.8453,116.9148,116.8353,116.8651,28204.0
2025-02-19 15:40:00,117.65,117.69,117.61,117.64,34437.0,116.8651,116.9049,116.8254,116.8552,34437.0
2025-02-19 15:45:00,117.64,117.64,117.45,117.47,82929.0,116.8552,116.8552,116.6665,116.6863,82929.0
2025-02-19 15:50:00,117.5,117.64,117.27,117.29,73433.0,116.7161,116.8552,116.4877,116.5075,73433.0
2025-02-19 15:55:00,117.29,117.39,117.29,117.36,184865.0,116.5075,116.6069,116.5075,116.5771,184865.0
2025-02-20 09:30:00,116.96,117.15,116.85,117.14,86737.0,116.1797,116.3685,116.0705,116.3585,86737.0
2025-02-20 09:35:00,117.1,117.12,116.93,116.93,10345.0,116.3188,116.3387,116.1499,116.1499,10345.0
2025-02-20 09:40:00,116.93,116.93,116.63,116.63,16073.0,116.1499,116.1499,115.8519,115.8519,16073.0
2025-02-20 09:45:00,116.64,116.65,116.38,116.39,21873.0,115.8619,115.8718,115.6036,115.6135,21873.0
2025-02-20 09:50:00,116.35,116.39,116.23,116.23,27729.0,115.5738,115.6135,115.4546,115.4546,27729.0
2025-02-20 09:55:00,116.24,116.25,116.12,116.13,35386.0,115.4645,115.4745,115.3453,115.3553,35386.0
2025-02-20 10:00:00,116.14,116.18,115.92,116.17,32820.0,115.3652,115.4049,115.1467,115.395,32820.0
2025-02-20 10:05:00,116.2,116.22,115.88,115.89,44782.0,115.4248,115.4447,115.1069,115.1169,44782.0
2025-02-20 10:10:00,115.88,116.11,115.81,116.04,29723.0,115.1069,115.3354,115.0374,115.2659,29723.0
2025-02-20 10:15:00,116.02,116.14,116.01,116.04,23690.0,115.246,115.3652,115.2361,115.2659,23690.0
2025-02-20 10:20:00,116.07,116.16,116.06,116.08,14527.0,115.2957,115.3851,115.2857,115.3056,14527.0
2025-02-20 10:25:00,116.09,116.09,115.99,115.99,37476.0,115.3155,115.3155,115.2162,115.2162,37476.0
2025-02-20 10:30:00,115.99,116.06,115.99,116.01,16508.0,115.2162,115.2857,115.2162,115.2361,16508.0
2025-02-20 10:35:00,116.0,116.0,115.8,115.81,42496.0,115.2261,115.2261,115.0275,115.0374,42496.0
2025-02-20 10:40:00,115.82,115.87,115.77,115.82,21517.0,115.0473,115.097,114.9977,115.0473,21517.0
2025-02-20 10:45:00,115.81,115.85,115.65,115.67,23893.0,115.0374,115.0771,114.8785,114.8983,23893.0
2025-02-20 10:50:00,115.66,115.69,115.6,115.61,50670.0,114.8884,114.9182,114.8288,114.8387,50670.0
2025-02-20 10:55:00,115.61,115.67,115.58,115.58,26449.0,114.8387,114.8983,114.8089,114.8089,26449.0
2025-02-20 11:00:00,115.6,115.66,115.55,115.58,40367.0,114.8288,114.8884,114.7791,114.8089,40367.0
2025-02-20 11:05:00,115.58,115.7,115.56,115.68,24109.0,114.8089,114.9281,114.7891,114.9083,24109.0
2025-02-20 11:10:00,115.69,115.74,115.61,115.64,23199.0,114.9182,114.9679,114.8387,114.8685,23199.0
2025-02-20 11:15:00,115.64,115.64,115.52,115.57,19282.0,114.8685,114.8685,114.7493,114.799,19282.0
2025-02-20 11:20:00,115.57,115.7,115.57,115.61,49721.0,114.799,114.9281,114.799,114.8387,49721.0
2025-02-20 11:25:00,115.62,115.64,115.53,115.6,80262.0,114.8487,114.8685,114.7593,114.8288,80262.0
2025-02-20 11:30:00,115.6,115.62,115.51,115.52,15337.0,114.8288,114.8487,114.7394,114.7493,15337.0
2025-02-20 11:35:00,115.52,115.55,115.42,115.55,27327.0,114.7493,114.7791,114.65,114.7791,27327.0
2025-02-20 11:40:00,115.53,115.67,115.52,115.67,11416.0,114.7593,114.8983,114.7493,114.8983,11416.0
2025-02-20 11:45:00,115.66,115.66,115.59,115.62,25927.0,114.8884,114.8884,114.8189,114.8487,25927.0
2025-02-20 11:50:00,115.63,115.66,115.57,115.59,27193.0,114.8586,114.8884,114.799,114.8189,27193.0
2025-02-20 11:55:00,115.58,115.59,115.51,115.51,13852.0,114.8089,114.8189,114.7394,114.7394,13852.0
2025-02-20 12:00:00,115.51,115.69,115.5,115.69,48907.0,114.7394,114.9182,114.7295,114.9182,48907.0
2025-02-20 12:05:00,115.69,115.77,115.68,115.74,24548.0,114.9182,114.9977,114.9083,114.9679,24548.0
2025-02-20 12:10:00,115.75,115.81,115.73,115.81,31121.0,114.9778,115.0374,114.9579,115.0374,31121.0
2025-02-20 12:15:00,115.81,115.89,115.8,115.86,21205.0,115.0374,115.1169,115.0275,115.0871,21205.0
2025-02-20 12:20:00,115.87,115.91,115.84,115.87,28786.0,115.097,115.1367,115.0672,115.097,28786.0
2025-02-20 12:25:00,115.88,115.94,115.85,115.92,10553.0,115.1069,115.1665,115.0771,115.1467,10553.0
2025-02-20 12:30:00,115.92,115.99,115.9,115.98,14358.0,115.1467,115.2162,115.1268,115.2063,14358.0
2025-02-20 12:35:00,115.98,116.01,115.92,115.94,12901.0,115.2063,115.2361,115.1467,115.1665,12901.0
2025-02-20 12:40:00,115.94,116.03,115.92,116.02,9695.0,115.1665,115.2559,115.1467,115.246,9695.0
2025-02-20 12:45:00,116.02,116.02,115.92,115.93,6881.0,115.246,115.246,115.1467,115.1566,6881.0
2025-02-20 12:50:00,115.92,115.92,115.86,115.88,17694.0,115.1467,115.1467,115.0871,115.1069,17694.0
2025-02-20 12:55:00,115.88,115.88,115.8,115.84,9577.0,115.1069,115.1069,115.0275,115.0672,9577.0
2025-02-20 13:00:00,115.82,115.86,115.78,115.81,20611.0,115.0473,115.0871,115.0076,115.0374,20611.0
2025-02-20 13:05:00,115.81,115.84,115.78,115.8,9601.0,115.0374,115.0672,115.0076,115.0275,9601.0
2025-02-20 13:10:00,115.8,115.87,115.8,115.87,15826.0,115.0275,115.097,115.0275,115.097,15826.0
2025-02-20 13:15:00,115.87,115.88,115.73,115.77,21608.0,115.097,115.1069,114.9579,114.9977,21608.0
2025-02-20 13:20:00,115.75,115.78,115.67,115.7,18624.0,114.9778,115.0076,114.8983,114.9281,18624.0
2025-02-20 13:25:00,115.68,115.73,115.67,115.72,18521.0,114.9083,114.9579,114.8983,114.948,18521.0
2025-02-20 13:30:00,115.7,115.85,115.69,115.82,16016.0,114.9281,115.0771,114.9182,115.0473,16016.0
2025-02-20 13:35:00,115.83,115.85,115.8,115.84,13526.0,115.0573,115.0771,115.0275,115.0672,13526.0
2025-02-20 13:40:00,115.84,115.91,115.81,115.9,7744.0,115.0672,115.1367,115.0374,115.1268,7744.0
2025-02-20 13:45:00,115.9,115.9,115.84,115.86,9883.0,115.1268,115.1268,115.0672,115.0871,9883.0
2025-02-20 13:50:00,115.86,115.9,115.81,115.88,20619.0,115.0871,115.1268,115.0374,115.1069,20619.0
2025-02-20 13:55:00,115.87,115.92,115.87,115.89,18904.0,115.097,115.1467,115.097,115.1169,18904.0
2025-02-20 14:00:00,115.87,115.92,115.86,115.91,21966.0,115.097,115.1467,115.0871,115.1367,21966.0
2025-02-20 14:05:00,115.9,115.94,115.84,115.94,19223.0,115.1268,115.1665,115.0672,115.1665,19223.0
2025-02-20 14:10:00,115.94,116.06,115.93,116.02,23116.0,115.1665,115.2857,115.1566,115.246,23116.0
2025-02-20 14:15:00,116.03,116.05,115.99,116.01,12525.0,115.2559,115.2758,115.2162,115.2361,12525.0
2025-02-20 14:20:00,116.01,116.07,116.0,116.07,22935.0,115.2361,115.2957,115.2261,115.2957,22935.0
2025-02-20 14:25:00,116.06,116.07,116.0,116.03,22369.0,115.2857,115.2957,115.2261,115.2559,22369.0
2025-02-20 14:30:00,116.03,116.06,115.97,115.98,16099.0,115.2559,115.2857,115.1963,115.2063,16099.0
2025-02-20 14:35:00,115.97,116.0,115.92,115.97,21251.0,115.1963,115.2261,115.1467,115.1963,21251.0
2025-02-20 14:40:00,115.98,116.04,115.96,116.03,14933.0,115.2063,115.2659,115.1864,115.2559,14933.0
2025-02-20 14:45:00,116.03,116.15,116.02,116.14,29524.0,115.2559,115.3751,115.246,115.3652,29524.0
2025-02-20 14:50:00,116.14,116.16,116.1,116.16,25057.0,115.3652,115.3851,115.3255,115.3851,25057.0
2025-02-20 14:55:00,116.16,116.21,116.15,116.16,42150.0,115.3851,115.4347,115.3751,115.3851,42150.0
2025-02-20 15:00:00,116.16,116.2,116.1,116.2,37695.0,115.3851,115.4248,115.3255,115.4248,37695.0
2025-02-20 15:05:00,116.2,116.24,116.17,116.18,34717.0,115.4248,115.4645,115.395,115.4049,34717.0
2025-02-20 15:10:00,116.18,116.18,116.1,116.1,42569.0,115.4049,115.4049,115.3255,115.3255,42569.0
2025-02-20 15:15:00,116.09,116.12,116.03,116.09,37731.0,115.3155,115.3453,115.2559,115.3155,37731.0
2025-02-20 15:20:00,116.09,116.14,116.06,116.09,33485.0,115.3155,115.3652,115.2857,115.3155,33485.0
2025-02-20 15:25:00,116.09,116.12,116.04,116.07,49826.0,115.3155,115.3453,115.2659,115.2957,49826.0
2025-02-20 15:30:00,116.07,116.13,116.07,116.11,31760.0,115.2957,115.3553,115.2957,115.3354,31760.0
2025-02-20 15:35:00,116.1,116.14,116.07,116.12,31709.0,115.3255,115.3652,115.2957,115.3453,31709.0
2025-02-20 15:40:00,116.13,116.2,116.09,116.2,43593.0,115.3553,115.4248,115.3155,115.4248,43593.0
2025-02-20 15:45:00,116.19,116.32,116.15,116.32,58884.0,115.4149,115.544,115.3751,115.544,58884.0
2025-02-20 15:50:00,116.36,116.48,116.14,116.2,68681.0,115.5837,115.7029,115.3652,115.4248,68681.0
2025-02-20 15:55:00,116.19,116.22,116.04,116.09,179650.0,115.4149,115.4447,115.2659,115.3155,179650.0
2025-02-21 09:30:00,116.86,116.86,116.27,116.3,66071.0,116.0804,116.0804,115.4943,115.5241,66071.0
2025-02-21 09:35:00,116.28,116.28,115.92,115.93,39794.0,115.5043,115.5043,115.1467,115.1566,39794.0
2025-02-21 09:40:00,115.94,116.11,115.89,115.91,48777.0,115.1665,115.3354,115.1169,115.1367,48777.0
2025-02-21 09:45:00,115.93,116.05,115.72,115.79,34603.0,115.1566,115.2758,114.948,115.0175,34603.0
2025-02-21 09:50:00,115.79,115.79,115.58,115.69,20031.0,115.0175,115.0175,114.8089,114.9182,20031.0
2025-02-21 09:55:00,115.68,115.68,115.58,115.61,32327.0,114.9083,114.9083,114.8089,114.8387,32327.0
2025-02-21 10:00:00,115.58,115.58,115.27,115.35,33227.0,114.8089,114.8089,114.501,114.5805,33227.0
2025-02-21 10:05:00,115.32,115.33,115.19,115.33,31673.0,114.5507,114.5606,114.4215,114.5606,31673.0
2025-02-21 10:10:00,115.33,115.36,115.18,115.24,48876.0,114.5606,114.5904,114.4116,114.4712,48876.0
2025-02-21 10:15:00,115.25,115.42,115.23,115.25,28216.0,114.4811,114.65,114.4613,114.4811,28216.0
2025-02-21 10:20:00,115.24,115.29,115.12,115.15,39075.0,114.4712,114.5209,114.352,114.3818,39075.0
2025-02-21 10:25:00,115.14,115.15,114.84,114.84,36594.0,114.3719,114.3818,114.0739,114.0739,36594.0
2025-02-21 10:30:00,114.84,114.93,114.79,114.81,78670.0,114.0739,114.1633,114.0242,114.0441,78670.0
2025-02-21 10:35:00,114.82,114.91,114.79,114.8,24467.0,114.054,114.1434,114.0242,114.0341,24467.0
2025-02-21 10:40:00,114.79,114.79,114.58,114.62,21848.0,114.0242,114.0242,113.8156,113.8553,21848.0
2025-02-21 10:45:00,114.62,114.8,114.62,114.66,44415.0,113.8553,114.0341,113.8553,113.8951,44415.0
2025-02-21 10:50:00,114.64,114.71,114.57,114.57,59802.0,113.8752,113.9447,113.8057,113.8057,59802.0
2025-02-21 10:55:00,114.56,114.63,114.54,114.63,27337.0,113.7957,113.8653,113.7759,113.8653,27337.0
2025-02-21 11:00:00,114.64,114.79,114.64,114.69,38794.0,113.8752,114.0242,113.8752,113.9249,38794.0
2025-02-21 11:05:00,114.69,114.76,114.64,114.68,14569.0,113.9249,113.9944,113.8752,113.9149,14569.0
2025-02-21 11:10:00,114.67,114.89,114.65,114.89,20921.0,113.905,114.1235,113.8851,114.1235,20921.0
2025-02-21 11:15:00,114.9,114.9,114.77,114.81,31440.0,114.1335,114.1335,114.0043,114.0441,31440.0
2025-02-21 11:20:00,114.83,114.89,114.78,114.79,26980.0,114.0639,114.1235,114.0143,114.0242,26980.0
2025-02-21 11:25:00,114.79,114.79,114.67,114.72,13143.0,114.0242,114.0242,113.905,113.9547,13143.0
2025-02-21 11:30:00,114.71,114.72,114.63,114.65,21967.0,113.9447,113.9547,113.8653,113.8851,21967.0
2025-02-21 11:35:00,114.65,114.68,114.57,114.61,24881.0,113.8851,113.9149,113.8057,113.8454,24881.0
2025-02-21 11:40:00,114.61,114.64,114.56,114.59,19404.0,113.8454,113.8752,113.7957,113.8255,19404.0
2025-02-21 11:45:00,114.57,114.58,114.48,114.53,36170.0,113.8057,113.8156,113.7163,113.7659,36170.0
2025-02-21 11:50:00,114.53,114.53,114.47,114.5,19825.0,113.7659,113.7659,113.7063,113.7361,19825.0
2025-02-21 11:55:00,114.5,114.65,114.5,114.59,34445.0,113.7361,113.8851,113.7361,113.8255,34445.0
2025-02-21 12:00:00,114.59,114.63,114.53,114.55,18265.0,113.8255,113.8653,113.7659,113.7858,18265.0
2025-02-21 12:05:00,114.57,114.59,114.5,114.51,14121.0,113.8057,113.8255,113.7361,113.7461,14121.0
2025-02-21 12:10:00,114.51,114.51,114.42,114.46,18237.0,113.7461,113.7461,113.6567,113.6964,18237.0
2025-02-21 12:15:00,114.47,114.47,114.36,114.37,27728.0,113.7063,113.7063,113.5971,113.607,27728.0
2025-02-21 12:20:00,114.37,114.38,114.29,114.35,18974.0,113.607,113.6169,113.5275,113.5871,18974.0
2025-02-21 12:25:00,114.34,114.38,114.29,114.31,20831.0,113.5772,113.6169,113.5275,113.5474,20831.0
2025-02-21 12:30:00,114.31,114.32,114.18,114.2,33214.0,113.5474,113.5573,113.4183,113.4381,33214.0
2025-02-21 12:35:00,114.19,114.24,114.02,114.03,29525.0,113.4282,113.4779,113.2593,113.2693,29525.0
2025-02-21 12:40:00,114.04,114.07,113.96,114.05,28195.0,113.2792,113.309,113.1997,113.2891,28195.0
2025-02-21 12:45:00,114.04,114.04,113.94,113.94,24031.0,113.2792,113.2792,113.1799,113.1799,24031.0
2025-02-21 12:50:00,113.97,113.98,113.83,113.83,20508.0,113.2097,113.2196,113.0706,113.0706,20508.0
2025-02-21 12:55:00,113.83,113.86,113.66,113.66,20868.0,113.0706,113.1004,112.9017,112.9017,20868.0
2025-02-21 13:00:00,113.68,113.73,113.52,113.59,31262.0,112.9216,112.9713,112.7627,112.8322,31262.0
2025-02-21 13:05:00,113.59,113.61,113.43,113.43,33683.0,112.8322,112.8521,112.6733,112.6733,33683.0
2025-02-21 13:10:00,113.43,113.45,113.26,113.39,22572.0,112.6733,112.6931,112.5044,112.6335,22572.0
2025-02-21 13:15:00,113.49,113.69,113.49,113.57,31282.0,112.7329,112.9315,112.7329,112.8123,31282.0
2025-02-21 13:20:00,113.56,113.56,113.4,113.42,17731.0,112.8024,112.8024,112.6435,112.6633,17731.0
2025-02-21 13:25:00,113.43,113.5,113.24,113.24,13083.0,112.6733,112.7428,112.4845,112.4845,13083.0
2025-02-21 13:30:00,113.25,113.32,113.15,113.32,49343.0,112.4945,112.564,112.3951,112.564,49343.0
2025-02-21 13:35:00,113.32,113.53,113.28,113.33,38880.0,112.564,112.7726,112.5243,112.5739,38880.0
2025-02-21 13:40:00,113.33,113.37,113.18,113.18,23397.0,112.5739,112.6137,112.4249,112.4249,23397.0
2025-02-21 13:45:00,113.17,113.2,113.12,113.15,22281.0,112.415,112.4448,112.3653,112.3951,22281.0
2025-02-21 13:50:00,113.14,113.23,113.11,113.23,23188.0,112.3852,112.4746,112.3554,112.4746,23188.0
2025-02-21 13:55:00,113.22,113.22,113.07,113.09,17595.0,112.4647,112.4647,112.3157,112.3355,17595.0
2025-02-21 14:00:00,113.09,113.11,113.0,113.02,101655.0,112.3355,112.3554,112.2461,112.266,101655.0
2025-02-21 14:05:00,113.03,113.12,112.99,113.11,90290.0,112.2759,112.3653,112.2362,112.3554,90290.0
2025-02-21 14:10:00,113.12,113.29,113.07,113.22,35992.0,112.3653,112.5342,112.3157,112.4647,35992.0
2025-02-21 14:15:00,113.22,113.22,113.03,113.04,32789.0,112.4647,112.4647,112.2759,112.2859,32789.0
2025-02-21 14:20:00,113.03,113.04,112.79,112.84,35403.0,112.2759,112.2859,112.0375,112.0872,35403.0
2025-02-21 14:25:00,112.84,112.88,112.78,112.84,91037.0,112.0872,112.1269,112.0276,112.0872,91037.0
2025-02-21 14:30:00,112.9,112.95,112.78,112.78,227440.0,112.1468,112.1965,112.0276,112.0276,227440.0
2025-02-21 14:35:00,112.78,112.79,112.71,112.72,188892.0,112.0276,112.0375,111.9581,111.968,188892.0
2025-02-21 14:40:00,112.72,112.78,112.66,112.77,34950.0,111.968,112.0276,111.9084,112.0177,34950.0
2025-02-21 14:45:00,112.77,112.8,112.7,112.71,14286.0,112.0177,112.0475,111.9481,111.9581,14286.0
2025-02-21 14:50:00,112.71,112.98,112.71,112.9,55785.0,111.9581,112.2263,111.9581,112.1468,55785.0
2025-02-21 14:55:00,112.94,113.1,112.87,112.87,28791.0,112.1865,112.3455,112.117,112.117,28791.0
2025-02-21 15:00:00,112.86,112.9,112.79,112.87,103708.0,112.1071,112.1468,112.0375,112.117,103708.0
2025-02-21 15:05:00,112.87,112.99,112.86,112.98,69742.0,112.117,112.2362,112.1071,112.2263,69742.0
2025-02-21 15:10:00,113.0,113.08,112.91,113.01,20493.0,112.2461,112.3256,112.1567,112.2561,20493.0
2025-02-21 15:15:00,113.03,113.09,112.93,113.01,36986.0,112.2759,112.3355,112.1766,112.2561,36986.0
2025-02-21 15:20:00,113.0,113.17,112.98,113.17,30176.0,112.2461,112.415,112.2263,112.415,30176.0
2025-02-21 15:25:00,113.16,113.19,113.11,113.14,52013.0,112.4051,112.4349,112.3554,112.3852,52013.0
2025-02-21 15:30:00,113.15,113.32,113.14,113.32,39890.0,112.3951,112.564,112.3852,112.564,39890.0
2025-02-21 15:35:00,113.33,113.38,113.26,113.33,28785.0,112.5739,112.6236,112.5044,112.5739,28785.0
2025-02-21 15:40:00,113.33,113.36,113.18,113.25,34673.0,112.5739,112.6037,112.4249,112.4945,34673.0
2025-02-21 15:45:00,113.26,113.26,113.1,113.17,52016.0,112.5044,112.5044,112.3455,112.415,52016.0
2025-02-21 15:50:00,113.17,113.33,113.07,113.15,85724.0,112.415,112.5739,112.3157,112.3951,85724.0
2025-02-21 15:55:00,113.16,113.2,112.8,112.93,149762.0,112.4051,112.4448,112.0475,112.1766,149762.0
2025-02-24 09:30:00,113.43,113.56,113.2,113.21,91751.0,112.6733,112.8024,112.4448,112.4547,91751.0
2025-02-24 09:35:00,113.2,113.22,112.93,113.0,46490.0,112.4448,112.4647,112.1766,112.2461,46490.0
2025-02-24 09:40:00,112.98,113.21,112.91,113.04,56098.0,112.2263,112.4547,112.1567,112.2859,56098.0
2025-02-24 09:45:00,113.06,113.21,112.87,112.89,53290.0,112.3057,112.4547,112.117,112.1369,53290.0
2025-02-24 09:50:00,112.91,112.96,112.76,112.95,40137.0,112.1567,112.2064,112.0077,112.1965,40137.0
2025-02-24 09:55:00,112.94,112.95,112.6,112.63,33732.0,112.1865,112.1965,111.8488,111.8786,33732.0
2025-02-24 10:00:00,112.61,112.85,112.33,112.36,99683.0,111.8587,112.0971,111.5806,111.6104,99683.0
2025-02-24 10:05:00,112.37,112.83,112.18,112.64,116439.0,111.6203,112.0773,111.4316,111.8885,116439.0
2025-02-24 10:10:00,112.63,112.88,112.6,112.87,64092.0,111.8786,112.1269,111.8488,112.117,64092.0
2025-02-24 10:15:00,112.85,112.93,112.66,112.67,56635.0,112.0971,112.1766,111.9084,111.9183,56635.0
2025-02-24 10:20:00,112.71,112.94,112.67,112.94,47367.0,111.9581,112.1865,111.9183,112.1865,47367.0
2025-02-24 10:25:00,112.95,112.95,112.55,112.56,37222.0,112.1965,112.1965,111.7991,111.8091,37222.0
2025-02-24 10:30:00,112.57,112.74,112.48,112.59,32684.0,111.819,111.9879,111.7296,111.8389,32684.0
2025-02-24 10:35:00,112.6,112.69,112.49,112.61,47875.0,111.8488,111.9382,111.7395,111.8587,47875.0
2025-02-24 10:40:00,112.59,112.77,112.57,112.65,91140.0,111.8389,112.0177,111.819,111.8985,91140.0
2025-02-24 10:45:00,112.65,112.77,112.57,112.76,38085.0,111.8985,112.0177,111.819,112.0077,38085.0
2025-02-24 10:50:00,112.77,112.85,112.57,112.57,42482.0,112.0177,112.0971,111.819,111.819,42482.0
2025-02-24 10:55:00,112.58,112.58,112.39,112.51,15038.0,111.8289,111.8289,111.6402,111.7594,15038.0
2025-02-24 11:00:00,112.5,112.74,112.46,112.74,14176.0,111.7495,111.9879,111.7097,111.9879,14176.0
2025-02-24 11:05:00,112.75,112.83,112.69,112.76,18062.0,111.9978,112.0773,111.9382,112.0077,18062.0
2025-02-24 11:10:00,112.78,112.88,112.73,112.88,22394.0,112.0276,112.1269,111.9779,112.1269,22394.0
2025-02-24 11:15:00,112.88,112.99,112.88,112.95,13975.0,112.1269,112.2362,112.1269,112.1965,13975.0
2025-02-24 11:20:00,112.96,113.01,112.93,112.99,16394.0,112.2064,112.2561,112.1766,112.2362,16394.0
2025-02-24 11:25:00,113.0,113.16,112.99,113.12,21090.0,112.2461,112.4051,112.2362,112.3653,21090.0
2025-02-24 11:30:00,113.12,113.23,113.12,113.17,20043.0,112.3653,112.4746,112.3653,112.415,20043.0
2025-02-24 11:35:00,113.16,113.21,112.98,112.99,22328.0,112.4051,112.4547,112.2263,112.2362,22328.0
2025-02-24 11:40:00,113.01,113.28,112.98,113.08,50265.0,112.2561,112.5243,112.2263,112.3256,50265.0
2025-02-24 11:45:00,113.07,113.24,113.03,113.12,36604.0,112.3157,112.4845,112.2759,112.3653,36604.0
2025-02-24 11:50:00,113.13,113.18,113.07,113.08,64623.0,112.3753,112.4249,112.3157,112.3256,64623.0
2025-02-24 11:55:00,113.07,113.07,112.88,112.92,30508.0,112.3157,112.3157,112.1269,112.1667,30508.0
2025-02-24 12:00:00,112.9,113.03,112.88,113.02,55202.0,112.1468,112.2759,112.1269,112.266,55202.0
2025-02-24 12:05:00,113.03,113.04,112.91,112.94,14886.0,112.2759,112.2859,112.1567,112.1865,14886.0
2025-02-24 12:10:00,112.94,113.01,112.87,112.92,16757.0,112.1865,112.2561,112.117,112.1667,16757.0
2025-02-24 12:15:00,112.94,113.17,112.94,113.16,20289.0,112.1865,112.415,112.1865,112.4051,20289.0
2025-02-24 12:20:00,113.15,113.22,113.12,113.16,10013.0,112.3951,112.4647,112.3653,112.4051,10013.0
2025-02-24 12:25:00,113.14,113.18,113.06,113.07,8175.0,112.3852,112.4249,112.3057,112.3157,8175.0
2025-02-24 12:30:00,113.04,113.07,113.0,113.02,13026.0,112.2859,112.3157,112.2461,112.266,13026.0
2025-02-24 12:35:00,113.01,113.23,113.0,113.23,8964.0,112.2561,112.4746,112.2461,112.4746,8964.0
2025-02-24 12:40:00,113.22,113.32,113.2,113.31,9413.0,112.4647,112.564,112.4448,112.5541,9413.0
2025-02-24 12:45:00,113.34,113.37,113.22,113.31,84141.0,112.5839,112.6137,112.4647,112.5541,84141.0
2025-02-24 12:50:00,113.31,113.31,113.2,113.2,10155.0,112.5541,112.5541,112.4448,112.4448,10155.0
2025-02-24 12:55:00,113.19,113.29,113.17,113.19,14709.0,112.4349,112.5342,112.415,112.4349,14709.0
2025-02-24 13:00:00,113.2,113.23,113.16,113.17,20045.0,112.4448,112.4746,112.4051,112.415,20045.0
2025-02-24 13:05:00,113.16,113.22,113.12,113.21,29746.0,112.4051,112.4647,112.3653,112.4547,29746.0
2025-02-24 13:10:00,113.21,113.24,113.16,113.22,11912.0,112.4547,112.4845,112.4051,112.4647,11912.0
2025-02-24 13:15:00,113.22,113.4,113.2,113.36,16118.0,112.4647,112.6435,112.4448,112.6037,16118.0
2025-02-24 13:20:00,113.36,113.37,113.25,113.28,17815.0,112.6037,112.6137,112.4945,112.5243,17815.0
2025-02-24 13:25:00,113.31,113.36,113.3,113.32,10818.0,112.5541,112.6037,112.5441,112.564,10818.0
2025-02-24 13:30:00,113.3,113.45,113.3,113.42,10767.0,112.5441,112.6931,112.5441,112.6633,10767.0
2025-02-24 13:35:00,113.42,113.55,113.38,113.54,11381.0,112.6633,112.7925,112.6236,112.7825,11381.0
2025-02-24 13:40:00,113.55,113.57,113.46,113.46,8240.0,112.7925,112.8123,112.7031,112.7031,8240.0
2025-02-24 13:45:00,113.47,113.5,113.32,113.32,12305.0,112.713,112.7428,112.564,112.564,12305.0
2025-02-24 13:50:00,113.33,113.34,113.25,113.32,32015.0,112.5739,112.5839,112.4945,112.564,32015.0
2025-02-24 13:55:00,113.32,113.35,113.2,113.25,51823.0,112.564,112.5938,112.4448,112.4945,51823.0
2025-02-24 14:00:00,113.25,113.46,113.25,113.45,22581.0,112.4945,112.7031,112.4945,112.6931,22581.0
2025-02-24 14:05:00,113.45,113.47,113.34,113.37,12777.0,112.6931,112.713,112.5839,112.6137,12777.0
2025-02-24 14:10:00,113.38,113.4,113.3,113.33,20359.0,112.6236,112.6435,112.5441,112.5739,20359.0
2025-02-24 14:15:00,113.32,113.32,113.19,113.19,33032.0,112.564,112.564,112.4349,112.4349,33032.0
2025-02-24 14:20:00,113.19,113.28,113.15,113.26,26680.0,112.4349,112.5243,112.3951,112.5044,26680.0
2025-02-24 14:25:00,113.26,113.29,113.19,113.19,18605.0,112.5044,112.5342,112.4349,112.4349,18605.0
2025-02-24 14:30:00,113.18,113.35,113.18,113.33,19214.0,112.4249,112.5938,112.4249,112.5739,19214.0
2025-02-24 14:35:00,113.32,113.34,113.25,113.27,13265.0,112.564,112.5839,112.4945,112.5143,13265.0
2025-02-24 14:40:00,113.28,113.28,113.15,113.18,31773.0,112.5243,112.5243,112.3951,112.4249,31773.0
2025-02-24 14:45:00,113.18,113.2,113.13,113.19,27313.0,112.4249,112.4448,112.3753,112.4349,27313.0
2025-02-24 14:50:00,113.17,113.24,113.14,113.15,45816.0,112.415,112.4845,112.3852,112.3951,45816.0
2025-02-24 14:55:00,113.16,113.16,113.04,113.12,43138.0,112.4051,112.4051,112.2859,112.3653,43138.0
2025-02-24 15:00:00,113.14,113.15,113.05,113.14,20289.0,112.3852,112.3951,112.2958,112.3852,20289.0
2025-02-24 15:05:00,113.13,113.23,113.1,113.22,41943.0,112.3753,112.4746,112.3455,112.4647,41943.0
2025-02-24 15:10:00,113.22,113.22,113.14,113.16,20028.0,112.4647,112.4647,112.3852,112.4051,20028.0
2025-02-24 15:15:00,113.19,113.26,113.12,113.16,50008.0,112.4349,112.5044,112.3653,112.4051,50008.0
2025-02-24 15:20:00,113.17,113.21,113.02,113.02,45665.0,112.415,112.4547,112.266,112.266,45665.0
2025-02-24 15:25:00,113.03,113.06,112.94,112.94,53673.0,112.2759,112.3057,112.1865,112.1865,53673.0
2025-02-24 15:30:00,112.95,113.2,112.95,113.16,54764.0,112.1965,112.4448,112.1965,112.4051,54764.0
2025-02-24 15:35:00,113.15,113.15,113.01,113.01,37931.0,112.3951,112.3951,112.2561,112.2561,37931.0
2025-02-24 15:40:00,113.01,113.03,112.93,112.95,62006.0,112.2561,112.2759,112.1766,112.1965,62006.0
2025-02-24 15:45:00,112.94,113.07,112.92,113.02,111145.0,112.1865,112.3157,112.1667,112.266,111145.0
2025-02-24 15:50:00,113.02,113.1,112.67,112.69,168732.0,112.266,112.3455,111.9183,111.9382,168732.0
2025-02-24 15:55:00,112.68,112.72,112.53,112.55,302552.0,111.9283,111.968,111.7793,111.7991,302552.0
2025-02-25 09:30:00,112.63,113.14,112.44,113.08,100203.0,111.8786,112.3852,111.6899,112.3256,100203.0
2025-02-25 09:35:00,113.08,113.29,112.9,113.28,31572.0,112.3256,112.5342,112.1468,112.5243,31572.0
2025-02-25 09:40:00,113.28,113.28,112.98,112.98,24806.0,112.5243,112.5243,112.2263,112.2263,24806.0
2025-02-25 09:45:00,113.01,113.16,112.97,113.04,35330.0,112.2561,112.4051,112.2163,112.2859,35330.0
2025-02-25 09:50:00,113.06,113.08,112.7,112.71,50802.0,112.3057,112.3256,111.9481,111.9581,50802.0
2025-02-25 09:55:00,112.73,113.03,112.71,112.87,48792.0,111.9779,112.2759,111.9581,112.117,48792.0
2025-02-25 10:00:00,112.85,112.85,112.32,112.5,44888.0,112.0971,112.0971,111.5707,111.7495,44888.0
2025-02-25 10:05:00,112.51,112.63,112.38,112.56,128094.0,111.7594,111.8786,111.6303,111.8091,128094.0
2025-02-25 10:10:00,112.56,112.63,112.25,112.26,63928.0,111.8091,111.8786,111.5011,111.5111,63928.0
2025-02-25 10:15:00,112.28,112.53,112.24,112.29,44432.0,111.5309,111.7793,111.4912,111.5409,44432.0
2025-02-25 10:20:00,112.27,112.31,112.07,112.08,35421.0,111.521,111.5607,111.3224,111.3323,35421.0
2025-02-25 10:25:00,112.07,112.17,111.88,111.88,32042.0,111.3224,111.4217,111.1336,111.1336,32042.0
2025-02-25 10:30:00,111.91,112.11,111.89,112.1,94125.0,111.1634,111.3621,111.1436,111.3522,94125.0
2025-02-25 10:35:00,112.11,112.4,112.07,112.39,50114.0,111.3621,111.6501,111.3224,111.6402,50114.0
2025-02-25 10:40:00,112.43,112.55,112.28,112.52,36363.0,111.6799,111.7991,111.5309,111.7693,36363.0
2025-02-25 10:45:00,112.5,112.59,112.33,112.57,48104.0,111.7495,111.8389,111.5806,111.819,48104.0
2025-02-25 10:50:00,112.57,112.81,112.5,112.77,37443.0,111.819,112.0574,111.7495,112.0177,37443.0
2025-02-25 10:55:00,112.75,112.78,112.54,112.56,34826.0,111.9978,112.0276,111.7892,111.8091,34826.0
2025-02-25 11:00:00,112.57,112.57,112.33,112.42,40193.0,111.819,111.819,111.5806,111.67,40193.0
2025-02-25 11:05:00,112.41,112.55,112.38,112.52,95172.0,111.6601,111.7991,111.6303,111.7693,95172.0
2025-02-25 11:10:00,112.54,112.63,112.45,112.45,26300.0,111.7892,111.8786,111.6998,111.6998,26300.0
2025-02-25 11:15:00,112.46,112.48,112.32,112.35,49205.0,111.7097,111.7296,111.5707,111.6005,49205.0
2025-02-25 11:20:00,112.36,112.39,112.23,112.34,25965.0,111.6104,111.6402,111.4813,111.5905,25965.0
2025-02-25 11:25:00,112.36,112.38,112.09,112.09,33727.0,111.6104,111.6303,111.3422,111.3422,33727.0
2025-02-25 11:30:00,112.1,112.14,111.85,112.08,47028.0,111.3522,111.3919,111.1038,111.3323,47028.0
2025-02-25 11:35:00,112.06,112.15,111.95,112.09,35229.0,111.3124,111.4018,111.2032,111.3422,35229.0
2025-02-25 11:40:00,112.09,112.18,111.98,112.17,27280.0,111.3422,111.4316,111.233,111.4217,27280.0
2025-02-25 11:45:00,112.18,112.29,112.1,112.29,26223.0,111.4316,111.5409,111.3522,111.5409,26223.0
2025-02-25 11:50:00,112.28,112.37,112.25,112.31,32269.0,111.5309,111.6203,111.5011,111.5607,32269.0
2025-02-25 11:55:00,112.31,112.53,112.26,112.39,61480.0,111.5607,111.7793,111.5111,111.6402,61480.0
2025-02-25 12:00:00,112.38,112.4,112.2,112.22,34303.0,111.6303,111.6501,111.4515,111.4713,34303.0
2025-02-25 12:05:00,112.22,112.23,112.11,112.18,26072.0,111.4713,111.4813,111.3621,111.4316,26072.0
2025-02-25 12:10:00,112.18,112.24,112.14,112.15,30166.0,111.4316,111.4912,111.3919,111.4018,30166.0
2025-02-25 12:15:00,112.14,112.19,112.12,112.16,52758.0,111.3919,111.4416,111.372,111.4118,52758.0
2025-02-25 12:20:00,112.15,112.16,112.02,112.14,28635.0,111.4018,111.4118,111.2727,111.3919,28635.0
2025-02-25 12:25:00,112.14,112.27,112.1,112.27,27102.0,111.3919,111.521,111.3522,111.521,27102.0
2025-02-25 12:30:00,112.27,112.4,112.26,112.36,30515.0,111.521,111.6501,111.5111,111.6104,30515.0
2025-02-25 12:35:00,112.36,112.5,112.33,112.49,21870.0,111.6104,111.7495,111.5806,111.7395,21870.0
2025-02-25 12:40:00,112.5,112.61,112.46,112.58,51399.0,111.7495,111.8587,111.7097,111.8289,51399.0
2025-02-25 12:45:00,112.6,112.64,112.54,112.64,14759.0,111.8488,111.8885,111.7892,111.8885,14759.0
2025-02-25 12:50:00,112.62,112.73,112.6,112.69,22129.0,111.8687,111.9779,111.8488,111.9382,22129.0
2025-02-25 12:55:00,112.69,112.81,112.68,112.81,47175.0,111.9382,112.0574,111.9283,112.0574,47175.0
2025-02-25 13:00:00,112.82,113.02,112.81,113.01,42936.0,112.0673,112.266,112.0574,112.2561,42936.0
2025-02-25 13:05:00,113.02,113.13,113.01,113.05,23251.0,112.266,112.3753,112.2561,112.2958,23251.0
2025-02-25 13:10:00,113.04,113.05,112.82,112.82,19898.0,112.2859,112.2958,112.0673,112.0673,19898.0
2025-02-25 13:15:00,112.82,112.9,112.77,112.78,29390.0,112.0673,112.1468,112.0177,112.0276,29390.0
2025-02-25 13:20:00,112.78,112.85,112.73,112.79,51979.0,112.0276,112.0971,111.9779,112.0375,51979.0
2025-02-25 13:25:00,112.79,112.79,112.52,112.52,24917.0,112.0375,112.0375,111.7693,111.7693,24917.0
2025-02-25 13:30:00,112.53,112.61,112.5,112.58,26153.0,111.7793,111.8587,111.7495,111.8289,26153.0
2025-02-25 13:35:00,112.58,112.81,112.57,112.81,27315.0,111.8289,112.0574,111.819,112.0574,27315.0
2025-02-25 13:40:00,112.8,112.9,112.78,112.87,14067.0,112.0475,112.1468,112.0276,112.117,14067.0
2025-02-25 13:45:00,112.87,112.92,112.86,112.87,19686.0,112.117,112.1667,112.1071,112.117,19686.0
2025-02-25 13:50:00,112.89,112.91,112.75,112.82,24331.0,112.1369,112.1567,111.9978,112.0673,24331.0
2025-02-25 13:55:00,112.81,112.82,112.73,112.74,16926.0,112.0574,112.0673,111.9779,111.9879,16926.0
2025-02-25 14:00:00,112.74,112.78,112.71,112.75,27916.0,111.9879,112.0276,111.9581,111.9978,27916.0
2025-02-25 14:05:00,112.75,112.79,112.73,112.77,22254.0,111.9978,112.0375,111.9779,112.0177,22254.0
2025-02-25 14:10:00,112.77,112.77,112.61,112.61,28450.0,112.0177,112.0177,111.8587,111.8587,28450.0
2025-02-25 14:15:00,112.6,112.63,112.5,112.62,31735.0,111.8488,111.8786,111.7495,111.8687,31735.0
2025-02-25 14:20:00,112.62,112.62,112.45,112.47,23845.0,111.8687,111.8687,111.6998,111.7197,23845.0
2025-02-25 14:25:00,112.51,112.53,112.45,112.46,24536.0,111.7594,111.7793,111.6998,111.7097,24536.0
2025-02-25 14:30:00,112.47,112.71,112.47,112.71,48035.0,111.7197,111.9581,111.7197,111.9581,48035.0
2025-02-25 14:35:00,112.71,112.92,112.6,112.92,28980.0,111.9581,112.1667,111.8488,112.1667,28980.0
2025-02-25 14:40:00,112.95,113.16,112.93,113.08,31665.0,112.1965,112.4051,112.1766,112.3256,31665.0
2025-02-25 14:45:00,113.08,113.09,112.85,113.02,36705.0,112.3256,112.3355,112.0971,112.266,36705.0
2025-02-25 14:50:00,113.02,113.06,112.96,112.98,20744.0,112.266,112.3057,112.2064,112.2263,20744.0
2025-02-25 14:55:00,112.99,113.06,112.98,113.02,47325.0,112.2362,112.3057,112.2263,112.266,47325.0
2025-02-25 15:00:00,113.0,113.04,112.91,113.02,33050.0,112.2461,112.2859,112.1567,112.266,33050.0
2025-02-25 15:05:00,113.01,113.14,113.01,113.06,43251.0,112.2561,112.3852,112.2561,112.3057,43251.0
2025-02-25 15:10:00,113.05,113.09,112.98,113.07,46162.0,112.2958,112.3355,112.2263,112.3157,46162.0
2025-02-25 15:15:00,113.06,113.15,113.01,113.13,38881.0,112.3057,112.3951,112.2561,112.3753,38881.0
2025-02-25 15:20:00,113.13,113.39,113.12,113.37,38146.0,112.3753,112.6335,112.3653,112.6137,38146.0
2025-02-25 15:25:00,113.37,113.37,113.14,113.2,42737.0,112.6137,112.6137,112.3852,112.4448,42737.0
2025-02-25 15:30:00,113.2,113.2,113.08,113.15,47522.0,112.4448,112.4448,112.3256,112.3951,47522.0
2025-02-25 15:35:00,113.16,113.19,112.8,112.8,56983.0,112.4051,112.4349,112.0475,112.0475,56983.0
2025-02-25 15:40:00,112.81,112.83,112.7,112.76,75313.0,112.0574,112.0773,111.9481,112.0077,75313.0
2025-02-25 15:45:00,112.75,112.91,112.68,112.89,79112.0,111.9978,112.1567,111.9283,112.1369,79112.0
2025-02-25 15:50:00,112.88,112.92,112.57,112.61,99093.0,112.1269,112.1667,111.819,111.8587,99093.0
2025-02-25 15:55:00,112.62,112.74,112.59,112.67,192624.0,111.8687,111.9879,111.8389,111.9183,192624.0
2025-02-26 09:30:00,112.94,113.13,112.72,112.86,104689.0,112.1865,112.3753,111.968,112.1071,104689.0
2025-02-26 09:35:00,112.87,113.12,112.82,113.1,44394.0,112.117,112.3653,112.0673,112.3455,44394.0
2025-02-26 09:40:00,113.12,113.27,113.06,113.27,30773.0,112.3653,112.5143,112.3057,112.5143,30773.0
2025-02-26 09:45:00,113.31,113.64,113.26,113.63,59499.0,112.5541,112.8819,112.5044,112.8719,59499.0
2025-02-26 09:50:00,113.63,113.84,113.62,113.76,82705.0,112.8719,113.0805,112.862,113.0011,82705.0
2025-02-26 09:55:00,113.74,113.74,113.55,113.7,7653.0,112.9812,112.9812,112.7925,112.9415,7653.0
2025-02-26 10:00:00,113.66,113.69,113.51,113.61,21197.0,112.9017,112.9315,112.7527,112.8521,21197.0
2025-02-26 10:05:00,113.65,113.8,113.45,113.8,28359.0,112.8918,113.0408,112.6931,113.0408,28359.0
2025-02-26 10:10:00,113.79,113.93,113.79,113.79,18165.0,113.0309,113.1699,113.0309,113.0309,18165.0
2025-02-26 10:15:00,113.8,113.8,113.66,113.66,36947.0,113.0408,113.0408,112.9017,112.9017,36947.0
2025-02-26 10:20:00,113.67,113.71,113.56,113.66,51411.0,112.9117,112.9514,112.8024,112.9017,51411.0
2025-02-26 10:25:00,113.64,113.69,113.5,113.51,20836.0,112.8819,112.9315,112.7428,112.7527,20836.0
2025-02-26 10:30:00,113.54,113.63,113.42,113.43,12828.0,112.7825,112.8719,112.6633,112.6733,12828.0
2025-02-26 10:35:00,113.45,113.62,113.38,113.54,19472.0,112.6931,112.862,112.6236,112.7825,19472.0
2025-02-26 10:40:00,113.53,113.73,113.52,113.69,13872.0,112.7726,112.9713,112.7627,112.9315,13872.0
2025-02-26 10:45:00,113.7,113.7,113.56,113.61,15050.0,112.9415,112.9415,112.8024,112.8521,15050.0
2025-02-26 10:50:00,113.61,113.67,113.56,113.61,10625.0,112.8521,112.9117,112.8024,112.8521,10625.0
2025-02-26 10:55:00,113.56,113.6,113.52,113.6,6852.0,112.8024,112.8421,112.7627,112.8421,6852.0
2025-02-26 11:00:00,113.61,113.74,113.61,113.69,11372.0,112.8521,112.9812,112.8521,112.9315,11372.0
2025-02-26 11:05:00,113.71,113.72,113.64,113.66,33388.0,112.9514,112.9613,112.8819,112.9017,33388.0
2025-02-26 11:10:00,113.66,113.68,113.57,113.6,45500.0,112.9017,112.9216,112.8123,112.8421,45500.0
2025-02-26 11:15:00,113.59,113.64,113.57,113.64,40444.0,112.8322,112.8819,112.8123,112.8819,40444.0
2025-02-26 11:20:00,113.67,113.67,113.54,113.59,19876.0,112.9117,112.9117,112.7825,112.8322,19876.0
2025-02-26 11:25:00,113.59,113.65,113.56,113.57,31490.0,112.8322,112.8918,112.8024,112.8123,31490.0
2025-02-26 11:30:00,113.53,113.55,113.39,113.43,27203.0,112.7726,112.7925,112.6335,112.6733,27203.0
2025-02-26 11:35:00,113.44,113.58,113.4,113.56,19136.0,112.6832,112.8223,112.6435,112.8024,19136.0
2025-02-26 11:40:00,113.56,113.57,113.35,113.48,24907.0,112.8024,112.8123,112.5938,112.7229,24907.0
2025-02-26 11:45:00,113.47,113.52,113.43,113.48,19838.0,112.713,112.7627,112.6733,112.7229,19838.0
2025-02-26 11:50:00,113.47,113.53,113.44,113.47,11533.0,112.713,112.7726,112.6832,112.713,11533.0
2025-02-26 11:55:00,113.43,113.43,113.24,113.27,30076.0,112.6733,112.6733,112.4845,112.5143,30076.0
2025-02-26 12:00:00,113.26,113.34,113.2,113.34,11497.0,112.5044,112.5839,112.4448,112.5839,11497.0
2025-02-26 12:05:00,113.34,113.42,113.3,113.3,8685.0,112.5839,112.6633,112.5441,112.5441,8685.0
2025-02-26 12:10:00,113.32,113.45,113.32,113.42,65816.0,112.564,112.6931,112.564,112.6633,65816.0
2025-02-26 12:15:00,113.42,113.49,113.24,113.34,27210.0,112.6633,112.7329,112.4845,112.5839,27210.0
2025-02-26 12:20:00,113.35,113.36,113.2,113.27,15838.0,112.5938,112.6037,112.4448,112.5143,15838.0
2025-02-26 12:25:00,113.28,113.38,113.2,113.36,43400.0,112.5243,112.6236,112.4448,112.6037,43400.0
2025-02-26 12:30:00,113.37,113.43,113.15,113.2,41520.0,112.6137,112.6733,112.3951,112.4448,41520.0
2025-02-26 12:35:00,113.18,113.18,112.99,112.99,21659.0,112.4249,112.4249,112.2362,112.2362,21659.0
2025-02-26 12:40:00,112.99,113.04,112.91,112.99,29076.0,112.2362,112.2859,112.1567,112.2362,29076.0
2025-02-26 12:45:00,113.02,113.04,112.9,112.95,40778.0,112.266,112.2859,112.1468,112.1965,40778.0
2025-02-26 12:50:00,112.97,112.97,112.71,112.8,14149.0,112.2163,112.2163,111.9581,112.0475,14149.0
2025-02-26 12:55:00,112.82,112.82,112.64,112.7,38177.0,112.0673,112.0673,111.8885,111.9481,38177.0
2025-02-26 13:00:00,112.7,112.74,112.64,112.74,22802.0,111.9481,111.9879,111.8885,111.9879,22802.0
2025-02-26 13:05:00,112.73,112.74,112.61,112.7,16398.0,111.9779,111.9879,111.8587,111.9481,16398.0
2025-02-26 13:10:00,112.74,112.78,112.66,112.76,27731.0,111.9879,112.0276,111.9084,112.0077,27731.0
2025-02-26 13:15:00,112.7,112.73,112.62,112.72,21745.0,111.9481,111.9779,111.8687,111.968,21745.0
2025-02-26 13:20:00,112.72,112.85,112.7,112.78,17009.0,111.968,112.0971,111.9481,112.0276,17009.0
2025-02-26 13:25:00,112.75,112.76,112.52,112.52,32489.0,111.9978,112.0077,111.7693,111.7693,32489.0
2025-02-26 13:30:00,112.51,112.61,112.5,112.56,11974.0,111.7594,111.8587,111.7495,111.8091,11974.0
2025-02-26 13:35:00,112.55,112.6,112.49,112.49,22087.0,111.7991,111.8488,111.7395,111.7395,22087.0
2025-02-26 13:40:00,112.51,112.54,112.42,112.44,31773.0,111.7594,111.7892,111.67,111.6899,31773.0
2025-02-26 13:45:00,112.44,112.49,112.29,112.31,14819.0,111.6899,111.7395,111.5409,111.5607,14819.0
2025-02-26 13:50:00,112.3,112.31,112.16,112.22,28946.0,111.5508,111.5607,111.4118,111.4713,28946.0
2025-02-26 13:55:00,112.23,112.29,112.07,112.26,37354.0,111.4813,111.5409,111.3224,111.5111,37354.0
2025-02-26 14:00:00,112.24,112.34,112.19,112.21,23337.0,111.4912,111.5905,111.4416,111.4614,23337.0
2025-02-26 14:05:00,112.2,112.22,112.09,112.19,23997.0,111.4515,111.4713,111.3422,111.4416,23997.0
2025-02-26 14:10:00,112.16,112.19,112.11,112.14,20477.0,111.4118,111.4416,111.3621,111.3919,20477.0
2025-02-26 14:15:00,112.19,112.29,112.09,112.29,16848.0,111.4416,111.5409,111.3422,111.5409,16848.0
2025-02-26 14:20:00,112.27,112.42,112.27,112.34,19182.0,111.521,111.67,111.521,111.5905,19182.0
2025-02-26 14:25:00,112.33,112.43,112.25,112.27,14818.0,111.5806,111.6799,111.5011,111.521,14818.0
2025-02-26 14:30:00,112.25,112.39,112.23,112.39,37281.0,111.5011,111.6402,111.4813,111.6402,37281.0
2025-02-26 14:35:00,112.39,112.46,112.36,112.43,19906.0,111.6402,111.7097,111.6104,111.6799,19906.0
2025-02-26 14:40:00,112.42,112.54,112.4,112.42,27243.0,111.67,111.7892,111.6501,111.67,27243.0
2025-02-26 14:45:00,112.42,112.5,112.4,112.4,41824.0,111.67,111.7495,111.6501,111.6501,41824.0
2025-02-26 14:50:00,112.4,112.44,112.36,112.37,59916.0,111.6501,111.6899,111.6104,111.6203,59916.0
2025-02-26 14:55:00,112.38,112.39,112.13,112.15,28943.0,111.6303,111.6402,111.382,111.4018,28943.0
2025-02-26 15:00:00,112.14,112.28,112.08,112.12,57642.0,111.3919,111.5309,111.3323,111.372,57642.0
2025-02-26 15:05:00,112.13,112.25,112.13,112.16,31535.0,111.382,111.5011,111.382,111.4118,31535.0
2025-02-26 15:10:00,112.17,112.22,112.11,112.11,43605.0,111.4217,111.4713,111.3621,111.3621,43605.0
2025-02-26 15:15:00,112.11,112.2,112.06,112.2,22154.0,111.3621,111.4515,111.3124,111.4515,22154.0
2025-02-26 15:20:00,112.19,112.29,112.12,112.23,23842.0,111.4416,111.5409,111.372,111.4813,23842.0
2025-02-26 15:25:00,112.24,112.31,112.2,112.2,15370.0,111.4912,111.5607,111.4515,111.4515,15370.0
2025-02-26 15:30:00,112.2,112.29,112.16,112.28,25881.0,111.4515,111.5409,111.4118,111.5309,25881.0
2025-02-26 15:35:00,112.28,112.34,112.19,112.32,29577.0,111.5309,111.5905,111.4416,111.5707,29577.0
2025-02-26 15:40:00,112.31,112.49,112.3,112.47,117974.0,111.5607,111.7395,111.5508,111.7197,117974.0
2025-02-26 15:45:00,112.46,112.58,112.45,112.52,34536.0,111.7097,111.8289,111.6998,111.7693,34536.0
2025-02-26 15:50:00,112.54,112.62,112.4,112.45,85982.0,111.7892,111.8687,111.6501,111.6998,85982.0
2025-02-26 15:55:00,112.45,112.52,112.35,112.43,127265.0,111.6998,111.7693,111.6005,111.6799,127265.0
2025-02-27 09:30:00,112.25,112.38,112.09,112.22,77587.0,111.5011,111.6303,111.3422,111.4713,77587.0
2025-02-27 09:35:00,112.23,112.37,112.17,112.3,32113.0,111.4813,111.6203,111.4217,111.5508,32113.0
2025-02-27 09:40:00,112.28,112.28,112.08,112.18,21558.0,111.5309,111.5309,111.3323,111.4316,21558.0
2025-02-27 09:45:00,112.25,112.47,112.25,112.35,32899.0,111.5011,111.7197,111.5011,111.6005,32899.0
2025-02-27 09:50:00,112.34,112.34,111.93,111.94,40214.0,111.5905,111.5905,111.1833,111.1932,40214.0
2025-02-27 09:55:00,111.94,111.95,111.62,111.71,39651.0,111.1932,111.2032,110.8754,110.9648,39651.0
2025-02-27 10:00:00,111.69,111.69,111.4,111.55,70705.0,110.9449,110.9449,110.6568,110.8058,70705.0
2025-02-27 10:05:00,111.56,111.79,111.54,111.57,58087.0,110.8158,111.0442,110.7959,110.8257,58087.0
2025-02-27 10:10:00,111.65,112.12,111.6,112.02,38745.0,110.9052,111.372,110.8555,111.2727,38745.0
2025-02-27 10:15:00,112.02,112.24,112.02,112.23,27743.0,111.2727,111.4912,111.2727,111.4813,27743.0
2025-02-27 10:20:00,112.22,112.64,112.17,112.41,49977.0,111.4713,111.8885,111.4217,111.6601,49977.0
2025-02-27 10:25:00,112.38,112.38,112.18,112.29,13949.0,111.6303,111.6303,111.4316,111.5409,13949.0
2025-02-27 10:30:00,112.26,112.32,111.87,112.01,33284.0,111.5111,111.5707,111.1237,111.2628,33284.0
2025-02-27 10:35:00,112.01,112.28,111.91,112.21,10454.0,111.2628,111.5309,111.1634,111.4614,10454.0
2025-02-27 10:40:00,112.21,112.27,112.08,112.2,24962.0,111.4614,111.521,111.3323,111.4515,24962.0
2025-02-27 10:45:00,112.19,112.24,112.12,112.17,9377.0,111.4416,111.4912,111.372,111.4217,9377.0
2025-02-27 10:50:00,112.17,112.2,111.96,111.99,39748.0,111.4217,111.4515,111.2131,111.2429,39748.0
2025-02-27 10:55:00,112.0,112.06,111.9,111.91,89394.0,111.2528,111.3124,111.1535,111.1634,89394.0
2025-02-27 11:00:00,111.92,112.11,111.91,111.97,26576.0,111.1734,111.3621,111.1634,111.223,26576.0
2025-02-27 11:05:00,112.02,112.19,112.01,112.1,82820.0,111.2727,111.4416,111.2628,111.3522,82820.0
2025-02-27 11:10:00,112.13,112.25,112.13,112.23,18750.0,111.382,111.5011,111.382,111.4813,18750.0
2025-02-27 11:15:00,112.23,112.4,112.23,112.4,20445.0,111.4813,111.6501,111.4813,111.6501,20445.0
2025-02-27 11:20:00,112.39,112.42,112.23,112.27,26925.0,111.6402,111.67,111.4813,111.521,26925.0
2025-02-27 11:25:00,112.28,112.28,112.1,112.17,108098.0,111.5309,111.5309,111.3522,111.4217,108098.0
2025-02-27 11:30:00,112.16,112.3,112.15,112.24,22888.0,111.4118,111.5508,111.4018,111.4912,22888.0
2025-02-27 11:35:00,112.24,112.29,112.15,112.22,18172.0,111.4912,111.5409,111.4018,111.4713,18172.0
2025-02-27 11:40:00,112.22,112.23,112.08,112.13,23212.0,111.4713,111.4813,111.3323,111.382,23212.0
2025-02-27 11:45:00,112.13,112.19,112.11,112.14,41057.0,111.382,111.4416,111.3621,111.3919,41057.0
2025-02-27 11:50:00,112.14,112.14,111.96,111.97,135314.0,111.3919,111.3919,111.2131,111.223,135314.0
2025-02-27 11:55:00,111.96,111.99,111.75,111.79,19505.0,111.2131,111.2429,111.0045,111.0442,19505.0
2025-02-27 12:00:00,111.8,111.95,111.76,111.95,29757.0,111.0542,111.2032,111.0144,111.2032,29757.0
2025-02-27 12:05:00,111.95,111.95,111.73,111.73,18972.0,111.2032,111.2032,110.9846,110.9846,18972.0
2025-02-27 12:10:00,111.71,111.79,111.69,111.73,49165.0,110.9648,111.0442,110.9449,110.9846,49165.0
2025-02-27 12:15:00,111.74,111.76,111.59,111.6,18809.0,110.9946,111.0144,110.8456,110.8555,18809.0
2025-02-27 12:20:00,111.6,111.76,111.57,111.74,23101.0,110.8555,111.0144,110.8257,110.9946,23101.0
2025-02-27 12:25:00,111.74,112.03,111.73,112.03,26877.0,110.9946,111.2826,110.9846,111.2826,26877.0
2025-02-27 12:30:00,112.02,112.11,111.91,111.98,27357.0,111.2727,111.3621,111.1634,111.233,27357.0
2025-02-27 12:35:00,111.98,112.06,111.98,112.01,14375.0,111.233,111.3124,111.233,111.2628,14375.0
2025-02-27 12:40:00,112.01,112.02,111.73,111.82,29644.0,111.2628,111.2727,110.9846,111.074,29644.0
2025-02-27 12:45:00,111.82,111.9,111.78,111.79,9753.0,111.074,111.1535,111.0343,111.0442,9753.0
2025-02-27 12:50:00,111.79,111.83,111.65,111.78,26528.0,111.0442,111.084,110.9052,111.0343,26528.0
2025-02-27 12:55:00,111.81,111.82,111.76,111.78,17796.0,111.0641,111.074,111.0144,111.0343,17796.0
2025-02-27 13:00:00,111.85,112.02,111.85,111.93,22505.0,111.1038,111.2727,111.1038,111.1833,22505.0
2025-02-27 13:05:00,111.92,111.96,111.85,111.91,93457.0,111.1734,111.2131,111.1038,111.1634,93457.0
2025-02-27 13:10:00,111.92,112.1,111.88,112.05,14822.0,111.1734,111.3522,111.1336,111.3025,14822.0
2025-02-27 13:15:00,112.05,112.1,111.96,112.05,23235.0,111.3025,111.3522,111.2131,111.3025,23235.0
2025-02-27 13:20:00,112.05,112.08,111.97,112.05,20821.0,111.3025,111.3323,111.223,111.3025,20821.0
2025-02-27 13:25:00,112.04,112.07,111.95,111.97,16441.0,111.2926,111.3224,111.2032,111.223,16441.0
2025-02-27 13:30:00,111.99,112.11,111.96,112.11,9978.0,111.2429,111.3621,111.2131,111.3621,9978.0
2025-02-27 13:35:00,112.11,112.12,111.99,112.08,16215.0,111.3621,111.372,111.2429,111.3323,16215.0
2025-02-27 13:40:00,112.08,112.09,111.98,112.01,42162.0,111.3323,111.3422,111.233,111.2628,42162.0
2025-02-27 13:45:00,112.01,112.07,111.95,112.06,32642.0,111.2628,111.3224,111.2032,111.3124,32642.0
2025-02-27 13:50:00,112.05,112.12,111.95,112.12,33588.0,111.3025,111.372,111.2032,111.372,33588.0
2025-02-27 13:55:00,112.13,112.13,111.96,111.96,17526.0,111.382,111.382,111.2131,111.2131,17526.0
2025-02-27 14:00:00,111.97,112.0,111.9,111.96,21649.0,111.223,111.2528,111.1535,111.2131,21649.0
2025-02-27 14:05:00,111.97,112.0,111.88,111.89,20567.0,111.223,111.2528,111.1336,111.1436,20567.0
2025-02-27 14:10:00,111.9,111.92,111.78,111.83,15736.0,111.1535,111.1734,111.0343,111.084,15736.0
2025-02-27 14:15:00,111.83,111.88,111.77,111.87,20581.0,111.084,111.1336,111.0244,111.1237,20581.0
2025-02-27 14:20:00,111.88,111.89,111.66,111.68,13955.0,111.1336,111.1436,110.9151,110.935,13955.0
2025-02-27 14:25:00,111.68,111.71,111.44,111.44,29959.0,110.935,110.9648,110.6966,110.6966,29959.0
2025-02-27 14:30:00,111.45,111.47,111.14,111.19,54056.0,110.7065,110.7264,110.3986,110.4482,54056.0
2025-02-27 14:35:00,111.2,111.33,111.19,111.25,41243.0,110.4582,110.5873,110.4482,110.5078,41243.0
2025-02-27 14:40:00,111.24,111.25,111.05,111.22,40714.0,110.4979,110.5078,110.3092,110.478,40714.0
2025-02-27 14:45:00,111.22,111.34,111.15,111.27,77158.0,110.478,110.5972,110.4085,110.5277,77158.0
2025-02-27 14:50:00,111.27,111.44,111.22,111.36,56430.0,110.5277,110.6966,110.478,110.6171,56430.0
2025-02-27 14:55:00,111.38,111.44,111.31,111.31,50421.0,110.637,110.6966,110.5674,110.5674,50421.0
2025-02-27 15:00:00,111.31,111.34,111.1,111.15,37892.0,110.5674,110.5972,110.3588,110.4085,37892.0
2025-02-27 15:05:00,111.15,111.2,111.06,111.11,21451.0,110.4085,110.4582,110.3191,110.3688,21451.0
2025-02-27 15:10:00,111.12,111.15,110.99,111.06,58649.0,110.3787,110.4085,110.2496,110.3191,58649.0
2025-02-27 15:15:00,111.06,111.15,110.98,111.05,45187.0,110.3191,110.4085,110.2396,110.3092,45187.0
2025-02-27 15:20:00,111.04,111.21,110.99,111.13,36940.0,110.2992,110.4681,110.2496,110.3886,36940.0
2025-02-27 15:25:00,111.13,111.18,110.9,110.92,41533.0,110.3886,110.4383,110.1602,110.18,41533.0
2025-02-27 15:30:00,110.93,111.14,110.9,111.08,46062.0,110.19,110.3986,110.1602,110.339,46062.0
2025-02-27 15:35:00,111.08,111.18,111.07,111.08,33588.0,110.339,110.4383,110.329,110.339,33588.0
2025-02-27 15:40:00,111.06,111.08,110.94,110.95,57365.0,110.3191,110.339,110.1999,110.2098,57365.0
2025-02-27 15:45:00,110.93,111.04,110.87,111.01,50533.0,110.19,110.2992,110.1304,110.2694,50533.0
2025-02-27 15:50:00,111.0,111.11,110.86,110.88,69104.0,110.2595,110.3688,110.1204,110.1403,69104.0
2025-02-27 15:55:00,110.87,110.9,110.78,110.85,165212.0,110.1304,110.1602,110.041,110.1105,165212.0
2025-02-28 09:30:00,110.54,110.75,110.36,110.41,197054.0,109.8026,110.0112,109.6238,109.6734,197054.0
2025-02-28 09:35:00,110.42,110.9,110.41,110.83,44006.0,109.6834,110.1602,109.6734,110.0906,44006.0
2025-02-28 09:40:00,110.8,110.86,110.6,110.79,30764.0,110.0608,110.1204,109.8622,110.0509,30764.0
2025-02-28 09:45:00,110.77,110.86,110.64,110.75,66911.0,110.031,110.1204,109.9019,110.0112,66911.0
2025-02-28 09:50:00,110.76,111.06,110.76,110.95,97455.0,110.0211,110.3191,110.0211,110.2098,97455.0
2025-02-28 09:55:00,110.99,111.04,110.78,110.97,27315.0,110.2496,110.2992,110.041,110.2297,27315.0
2025-02-28 10:00:00,110.92,111.2,110.9,111.14,29539.0,110.18,110.4582,110.1602,110.3986,29539.0
2025-02-28 10:05:00,111.1,111.39,111.1,111.38,18568.0,110.3588,110.6469,110.3588,110.637,18568.0
2025-02-28 10:10:00,111.37,111.46,111.29,111.46,20474.0,110.627,110.7164,110.5476,110.7164,20474.0
2025-02-28 10:15:00,111.45,111.47,111.09,111.12,63422.0,110.7065,110.7264,110.3489,110.3787,63422.0
2025-02-28 10:20:00,111.12,111.41,111.06,111.38,35474.0,110.3787,110.6668,110.3191,110.637,35474.0
2025-02-28 10:25:00,111.38,111.45,111.28,111.42,29424.0,110.637,110.7065,110.5376,110.6767,29424.0
2025-02-28 10:30:00,111.4,111.51,111.38,111.49,56021.0,110.6568,110.7661,110.637,110.7462,56021.0
2025-02-28 10:35:00,111.44,111.44,111.29,111.33,28500.0,110.6966,110.6966,110.5476,110.5873,28500.0
2025-02-28 10:40:00,111.32,111.39,111.26,111.29,20593.0,110.5774,110.6469,110.5178,110.5476,20593.0
2025-02-28 10:45:00,111.29,111.4,111.23,111.27,18869.0,110.5476,110.6568,110.488,110.5277,18869.0
2025-02-28 10:50:00,111.29,111.47,111.29,111.43,12064.0,110.5476,110.7264,110.5476,110.6866,12064.0
2025-02-28 10:55:00,111.4,111.59,111.39,111.58,11815.0,110.6568,110.8456,110.6469,110.8356,11815.0
2025-02-28 11:00:00,111.59,111.59,111.43,111.46,28259.0,110.8456,110.8456,110.6866,110.7164,28259.0
2025-02-28 11:05:00,111.46,111.61,111.44,111.47,41490.0,110.7164,110.8654,110.6966,110.7264,41490.0
2025-02-28 11:10:00,111.46,111.49,111.36,111.36,14657.0,110.7164,110.7462,110.6171,110.6171,14657.0
2025-02-28 11:15:00,111.35,111.36,111.19,111.29,34674.0,110.6072,110.6171,110.4482,110.5476,34674.0
2025-02-28 11:20:00,111.29,111.41,111.24,111.24,25850.0,110.5476,110.6668,110.4979,110.4979,25850.0
2025-02-28 11:25:00,111.29,111.3,111.06,111.06,16330.0,110.5476,110.5575,110.3191,110.3191,16330.0
2025-02-28 11:30:00,111.04,111.22,111.02,111.21,39498.0,110.2992,110.478,110.2794,110.4681,39498.0
2025-02-28 11:35:00,111.23,111.31,111.16,111.21,32322.0,110.488,110.5674,110.4184,110.4681,32322.0
2025-02-28 11:40:00,111.2,111.34,111.19,111.33,24666.0,110.4582,110.5972,110.4482,110.5873,24666.0
2025-02-28 11:45:00,111.33,111.41,111.26,111.37,51745.0,110.5873,110.6668,110.5178,110.627,51745.0
2025-02-28 11:50:00,111.37,111.43,111.3,111.43,231059.0,110.627,110.6866,110.5575,110.6866,231059.0
2025-02-28 11:55:00,111.44,111.45,111.28,111.31,10352.0,110.6966,110.7065,110.5376,110.5674,10352.0
2025-02-28 12:00:00,111.33,111.36,111.22,111.22,13941.0,110.5873,110.6171,110.478,110.478,13941.0
2025-02-28 12:05:00,111.22,111.37,111.19,111.23,22440.0,110.478,110.627,110.4482,110.488,22440.0
2025-02-28 12:10:00,111.23,111.34,111.23,111.27,15068.0,110.488,110.5972,110.488,110.5277,15068.0
2025-02-28 12:15:00,111.26,111.4,111.23,111.39,10865.0,110.5178,110.6568,110.488,110.6469,10865.0
2025-02-28 12:20:00,111.38,111.4,111.14,111.21,27736.0,110.637,110.6568,110.3986,110.4681,27736.0
2025-02-28 12:25:00,111.21,111.28,111.19,111.2,24416.0,110.4681,110.5376,110.4482,110.4582,24416.0
2025-02-28 12:30:00,111.17,111.18,111.09,111.14,22001.0,110.4284,110.4383,110.3489,110.3986,22001.0
2025-02-28 12:35:00,111.14,111.14,111.05,111.09,13865.0,110.3986,110.3986,110.3092,110.3489,13865.0
2025-02-28 12:40:00,111.1,111.11,110.8,110.85,48320.0,110.3588,110.3688,110.0608,110.1105,48320.0
2025-02-28 12:45:00,110.84,110.88,110.59,110.64,43202.0,110.1006,110.1403,109.8522,109.9019,43202.0
2025-02-28 12:50:00,110.62,110.91,110.6,110.82,33174.0,109.882,110.1701,109.8622,110.0807,33174.0
2025-02-28 12:55:00,110.74,110.75,110.49,110.49,39074.0,110.0012,110.0112,109.7529,109.7529,39074.0
2025-02-28 13:00:00,110.48,110.65,110.48,110.51,34929.0,109.743,109.9118,109.743,109.7728,34929.0
2025-02-28 13:05:00,110.5,110.54,110.43,110.43,22271.0,109.7628,109.8026,109.6933,109.6933,22271.0
2025-02-28 13:10:00,110.42,110.47,110.39,110.47,16726.0,109.6834,109.733,109.6536,109.733,16726.0
2025-02-28 13:15:00,110.52,110.6,110.14,110.16,102593.0,109.7827,109.8622,109.4052,109.4251,102593.0
2025-02-28 13:20:00,110.2,110.31,110.14,110.16,34666.0,109.4648,109.5741,109.4052,109.4251,34666.0
2025-02-28 13:25:00,110.16,110.51,110.16,110.51,52916.0,109.4251,109.7728,109.4251,109.7728,52916.0
2025-02-28 13:30:00,110.48,110.64,110.41,110.63,46962.0,109.743,109.9019,109.6734,109.892,46962.0
2025-02-28 13:35:00,110.68,110.89,110.68,110.88,29895.0,109.9416,110.1502,109.9416,110.1403,29895.0
2025-02-28 13:40:00,110.91,110.96,110.69,110.8,75934.0,110.1701,110.2198,109.9516,110.0608,75934.0
2025-02-28 13:45:00,110.83,110.84,110.68,110.74,45636.0,110.0906,110.1006,109.9416,110.0012,45636.0
2025-02-28 13:50:00,110.74,110.78,110.7,110.73,35195.0,110.0012,110.041,109.9615,109.9913,35195.0
2025-02-28 13:55:00,110.73,110.74,110.32,110.34,41674.0,109.9913,110.0012,109.584,109.6039,41674.0
2025-02-28 14:00:00,110.33,110.55,110.32,110.42,23797.0,109.594,109.8125,109.584,109.6834,23797.0
2025-02-28 14:05:00,110.4,110.56,110.4,110.45,64448.0,109.6635,109.8224,109.6635,109.7132,64448.0
2025-02-28 14:10:00,110.47,110.54,110.41,110.49,35608.0,109.733,109.8026,109.6734,109.7529,35608.0
2025-02-28 14:15:00,110.48,110.66,110.47,110.65,44661.0,109.743,109.9218,109.733,109.9118,44661.0
2025-02-28 14:20:00,110.63,110.65,110.42,110.54,42240.0,109.892,109.9118,109.6834,109.8026,42240.0
2025-02-28 14:25:00,110.57,110.64,110.55,110.59,43537.0,109.8324,109.9019,109.8125,109.8522,43537.0
2025-02-28 14:30:00,110.59,110.77,110.57,110.69,21865.0,109.8522,110.031,109.8324,109.9516,21865.0
2025-02-28 14:35:00,110.7,110.89,110.62,110.81,250496.0,109.9615,110.1502,109.882,110.0708,250496.0
2025-02-28 14:40:00,110.82,110.89,110.75,110.84,66372.0,110.0807,110.1502,110.0112,110.1006,66372.0
2025-02-28 14:45:00,110.84,110.94,110.79,110.92,27663.0,110.1006,110.1999,110.0509,110.18,27663.0
2025-02-28 14:50:00,110.9,110.98,110.86,110.9,30992.0,110.1602,110.2396,110.1204,110.1602,30992.0
2025-02-28 14:55:00,110.91,110.99,110.87,110.98,44596.0,110.1701,110.2496,110.1304,110.2396,44596.0
2025-02-28 15:00:00,110.95,111.12,110.91,111.1,37932.0,110.2098,110.3787,110.1701,110.3588,37932.0
2025-02-28 15:05:00,111.09,111.2,111.07,111.15,39300.0,110.3489,110.4582,110.329,110.4085,39300.0
2025-02-28 15:10:00,111.17,111.19,111.01,111.02,51413.0,110.4284,110.4482,110.2694,110.2794,51413.0
2025-02-28 15:15:00,111.02,111.13,111.01,111.02,25532.0,110.2794,110.3886,110.2694,110.2794,25532.0
2025-02-28 15:20:00,111.0,111.04,110.92,111.03,49828.0,110.2595,110.2992,110.18,110.2893,49828.0
2025-02-28 15:25:00,111.03,111.22,111.01,111.2,43074.0,110.2893,110.478,110.2694,110.4582,43074.0
2025-02-28 15:30:00,111.19,111.22,111.01,111.02,38405.0,110.4482,110.478,110.2694,110.2794,38405.0
2025-02-28 15:35:00,111.01,111.13,110.91,111.06,53272.0,110.2694,110.3886,110.1701,110.3191,53272.0
2025-02-28 15:40:00,111.06,111.26,111.06,111.22,61691.0,110.3191,110.5178,110.3191,110.478,61691.0
2025-02-28 15:45:00,111.21,111.37,111.17,111.37,42440.0,110.4681,110.627,110.4284,110.627,42440.0
2025-02-28 15:50:00,111.39,111.57,111.33,111.57,106160.0,110.6469,110.8257,110.5873,110.8257,106160.0
2025-02-28 15:55:00,111.58,111.76,111.58,111.72,259349.0,110.8356,111.0144,110.8356,110.9747,259349.0
2025-03-03 09:30:00,112.14,112.42,112.02,112.42,93614.0,111.3919,111.67,111.2727,111.67,93614.0
2025-03-03 09:35:00,112.42,112.49,112.35,112.38,34025.0,111.67,111.7395,111.6005,111.6303,34025.0
2025-03-03 09:40:00,112.39,112.43,112.01,112.04,455163.0,111.6402,111.6799,111.2628,111.2926,455163.0
2025-03-03 09:45:00,112.01,112.02,111.77,111.83,50336.0,111.2628,111.2727,111.0244,111.084,50336.0
2025-03-03 09:50:00,111.81,111.92,111.77,111.84,31017.0,111.0641,111.1734,111.0244,111.0939,31017.0
2025-03-03 09:55:00,111.89,111.89,111.5,111.56,26508.0,111.1436,111.1436,110.7562,110.8158,26508.0
2025-03-03 10:00:00,111.53,111.53,111.14,111.48,83021.0,110.786,110.786,110.3986,110.7363,83021.0
2025-03-03 10:05:00,111.51,111.72,111.46,111.52,77620.0,110.7661,110.9747,110.7164,110.776,77620.0
2025-03-03 10:10:00,111.51,111.68,111.41,111.47,93955.0,110.7661,110.935,110.6668,110.7264,93955.0
2025-03-03 10:15:00,111.46,111.59,111.39,111.52,99369.0,110.7164,110.8456,110.6469,110.776,99369.0
2025-03-03 10:20:00,111.52,111.9,111.52,111.78,128305.0,110.776,111.1535,110.776,111.0343,128305.0
2025-03-03 10:25:00,111.78,111.9,111.75,111.87,644989.0,111.0343,111.1535,111.0045,111.1237,644989.0
2025-03-03 10:30:00,111.85,111.98,111.84,111.91,102011.0,111.1038,111.233,111.0939,111.1634,102011.0
2025-03-03 10:35:00,111.92,111.92,111.61,111.72,59816.0,111.1734,111.1734,110.8654,110.9747,59816.0
2025-03-03 10:40:00,111.73,112.09,111.69,112.08,110856.0,110.9846,111.3422,110.9449,111.3323,110856.0
2025-03-03 10:45:00,112.07,112.08,111.68,111.75,51244.0,111.3224,111.3323,110.935,111.0045,51244.0
2025-03-03 10:50:00,111.75,111.95,111.75,111.93,24344.0,111.0045,111.2032,111.0045,111.1833,24344.0
2025-03-03 10:55:00,111.95,111.96,111.57,111.57,23575.0,111.2032,111.2131,110.8257,110.8257,23575.0
2025-03-03 11:00:00,111.59,111.72,111.58,111.66,30656.0,110.8456,110.9747,110.8356,110.9151,30656.0
2025-03-03 11:05:00,111.69,111.74,111.58,111.6,17398.0,110.9449,110.9946,110.8356,110.8555,17398.0
2025-03-03 11:10:00,111.6,111.69,111.47,111.61,29434.0,110.8555,110.9449,110.7264,110.8654,29434.0
2025-03-03 11:15:00,111.63,111.67,111.53,111.6,15721.0,110.8853,110.925,110.786,110.8555,15721.0
2025-03-03 11:20:00,111.6,111.7,111.58,111.64,23739.0,110.8555,110.9548,110.8356,110.8952,23739.0
2025-03-03 11:25:00,111.67,111.68,111.39,111.4,26147.0,110.925,110.935,110.6469,110.6568,26147.0
2025-03-03 11:30:00,111.43,111.49,111.36,111.36,36486.0,110.6866,110.7462,110.6171,110.6171,36486.0
2025-03-03 11:35:00,111.29,111.38,111.19,111.23,22718.0,110.5476,110.637,110.4482,110.488,22718.0
2025-03-03 11:40:00,111.22,111.23,111.07,111.11,49316.0,110.478,110.488,110.329,110.3688,49316.0
2025-03-03 11:45:00,111.11,111.35,111.09,111.34,36072.0,110.3688,110.6072,110.3489,110.5972,36072.0
2025-03-03 11:50:00,111.33,111.51,111.33,111.47,48134.0,110.5873,110.7661,110.5873,110.7264,48134.0
2025-03-03 11:55:00,111.49,111.57,111.44,111.53,67420.0,110.7462,110.8257,110.6966,110.786,67420.0
2025-03-03 12:00:00,111.53,111.59,111.45,111.58,75541.0,110.786,110.8456,110.7065,110.8356,75541.0
2025-03-03 12:05:00,111.58,111.73,111.57,111.66,25584.0,110.8356,110.9846,110.8257,110.9151,25584.0
2025-03-03 12:10:00,111.66,111.82,111.66,111.81,66510.0,110.9151,111.074,110.9151,111.0641,66510.0
2025-03-03 12:15:00,111.79,111.86,111.74,111.84,115286.0,111.0442,111.1138,110.9946,111.0939,115286.0
2025-03-03 12:20:00,111.85,111.89,111.8,111.82,12090.0,111.1038,111.1436,111.0542,111.074,12090.0
2025-03-03 12:25:00,111.82,111.86,111.69,111.74,207903.0,111.074,111.1138,110.9449,110.9946,207903.0
2025-03-03 12:30:00,111.77,111.85,111.71,111.75,10172.0,111.0244,111.1038,110.9648,111.0045,10172.0
2025-03-03 12:35:00,111.78,111.84,111.72,111.83,10206.0,111.0343,111.0939,110.9747,111.084,10206.0
2025-03-03 12:40:00,111.84,111.86,111.77,111.77,13061.0,111.0939,111.1138,111.0244,111.0244,13061.0
2025-03-03 12:45:00,111.78,111.8,111.63,111.76,14732.0,111.0343,111.0542,110.8853,111.0144,14732.0
2025-03-03 12:50:00,111.76,111.77,111.52,111.54,75031.0,111.0144,111.0244,110.776,110.7959,75031.0
2025-03-03 12:55:00,111.52,111.53,111.33,111.41,51465.0,110.776,110.786,110.5873,110.6668,51465.0
2025-03-03 13:00:00,111.4,111.42,111.28,111.29,62581.0,110.6568,110.6767,110.5376,110.5476,62581.0
2025-03-03 13:05:00,111.28,111.28,111.04,111.06,31084.0,110.5376,110.5376,110.2992,110.3191,31084.0
2025-03-03 13:10:00,111.03,111.06,110.84,110.86,51570.0,110.2893,110.3191,110.1006,110.1204,51570.0
2025-03-03 13:15:00,110.85,110.94,110.82,110.86,80644.0,110.1105,110.1999,110.0807,110.1204,80644.0
2025-03-03 13:20:00,110.82,110.92,110.77,110.9,110605.0,110.0807,110.18,110.031,110.1602,110605.0
2025-03-03 13:25:00,110.9,110.9,110.53,110.56,43156.0,110.1602,110.1602,109.7926,109.8224,43156.0
2025-03-03 13:30:00,110.52,110.62,110.4,110.49,45860.0,109.7827,109.882,109.6635,109.7529,45860.0
2025-03-03 13:35:00,110.48,110.6,110.4,110.44,30595.0,109.743,109.8622,109.6635,109.7032,30595.0
2025-03-03 13:40:00,110.44,110.65,110.42,110.6,26701.0,109.7032,109.9118,109.6834,109.8622,26701.0
2025-03-03 13:45:00,110.6,111.07,110.55,110.76,114475.0,109.8622,110.329,109.8125,110.0211,114475.0
2025-03-03 13:50:00,110.75,110.84,110.63,110.63,40990.0,110.0112,110.1006,109.892,109.892,40990.0
2025-03-03 13:55:00,110.62,110.65,110.51,110.62,46805.0,109.882,109.9118,109.7728,109.882,46805.0
2025-03-03 14:00:00,110.61,110.85,110.58,110.76,84930.0,109.8721,110.1105,109.8423,110.0211,84930.0
2025-03-03 14:05:00,110.75,110.92,110.69,110.84,47586.0,110.0112,110.18,109.9516,110.1006,47586.0
2025-03-03 14:10:00,110.83,110.89,110.77,110.78,89097.0,110.0906,110.1502,110.031,110.041,89097.0
2025-03-03 14:15:00,110.8,110.81,110.6,110.61,30882.0,110.0608,110.0708,109.8622,109.8721,30882.0
2025-03-03 14:20:00,110.62,110.72,110.57,110.62,971958.0,109.882,109.9814,109.8324,109.882,971958.0
2025-03-03 14:25:00,110.64,110.64,110.5,110.51,38581.0,109.9019,109.9019,109.7628,109.7728,38581.0
2025-03-03 14:30:00,110.49,110.74,110.48,110.64,41220.0,109.7529,110.0012,109.743,109.9019,41220.0
2025-03-03 14:35:00,110.62,110.65,110.43,110.6,70211.0,109.882,109.9118,109.6933,109.8622,70211.0
2025-03-03 14:40:00,110.6,110.74,110.6,110.67,30460.0,109.8622,110.0012,109.8622,109.9317,30460.0
2025-03-03 14:45:00,110.66,110.66,110.43,110.43,76201.0,109.9218,109.9218,109.6933,109.6933,76201.0
2025-03-03 14:50:00,110.44,110.49,109.95,110.06,126288.0,109.7032,109.7529,109.2165,109.3258,126288.0
2025-03-03 14:55:00,110.07,110.17,109.8,109.8,65007.0,109.3357,109.435,109.0675,109.0675,65007.0
2025-03-03 15:00:00,109.83,109.83,109.4,109.51,108825.0,109.0973,109.0973,108.6702,108.7794,108825.0
2025-03-03 15:05:00,109.51,109.6,109.25,109.28,65653.0,108.7794,108.8688,108.5212,108.551,65653.0
2025-03-03 15:10:00,109.28,109.32,109.03,109.22,59791.0,108.551,108.5907,108.3026,108.4914,59791.0
2025-03-03 15:15:00,109.21,109.36,109.11,109.11,53513.0,108.4814,108.6304,108.3821,108.3821,53513.0
2025-03-03 15:20:00,109.12,109.2,108.92,108.95,68970.0,108.392,108.4715,108.1934,108.2232,68970.0
2025-03-03 15:25:00,108.95,108.99,108.74,108.8,113386.0,108.2232,108.2629,108.0146,108.0742,113386.0
2025-03-03 15:30:00,108.84,109.11,108.84,108.9,59457.0,108.1139,108.3821,108.1139,108.1735,59457.0
2025-03-03 15:35:00,108.94,108.98,108.81,108.84,148142.0,108.2132,108.253,108.0841,108.1139,148142.0
2025-03-03 15:40:00,108.83,108.85,108.5,108.61,65001.0,108.104,108.1238,107.7762,107.8854,65001.0
2025-03-03 15:45:00,108.61,109.11,108.59,109.02,113913.0,107.8854,108.3821,107.8656,108.2927,113913.0
2025-03-03 15:50:00,109.0,109.13,108.9,109.04,100090.0,108.2728,108.402,108.1735,108.3126,100090.0
2025-03-03 15:55:00,109.05,109.2,109.02,109.18,190750.0,108.3225,108.4715,108.2927,108.4516,190750.0
2025-03-04 09:30:00,107.83,107.83,107.0,107.15,184649.0,107.1106,107.1106,106.2862,106.4352,184649.0
2025-03-04 09:35:00,107.17,107.52,107.16,107.39,53479.0,106.455,106.8027,106.4451,106.6736,53479.0
2025-03-04 09:40:00,107.41,107.56,107.18,107.38,103215.0,106.6934,106.8424,106.465,106.6636,103215.0
2025-03-04 09:45:00,107.32,107.51,107.12,107.23,67048.0,106.604,106.7928,106.4054,106.5146,67048.0
2025-03-04 09:50:00,107.22,107.23,106.91,106.95,70369.0,106.5047,106.5146,106.1968,106.2365,70369.0
2025-03-04 09:55:00,107.0,107.1,106.74,106.77,53499.0,106.2862,106.3855,106.0279,106.0577,53499.0
2025-03-04 10:00:00,106.77,106.95,106.63,106.8,49540.0,106.0577,106.2365,105.9186,106.0875,49540.0
2025-03-04 10:05:00,106.8,106.93,106.65,106.71,50041.0,106.0875,106.2166,105.9385,105.9981,50041.0
2025-03-04 10:10:00,106.7,106.87,106.52,106.83,81408.0,105.9882,106.157,105.8094,106.1173,81408.0
2025-03-04 10:15:00,106.78,106.81,106.48,106.56,161885.0,106.0676,106.0974,105.7696,105.8491,161885.0
2025-03-04 10:20:00,106.57,106.69,106.37,106.59,80883.0,105.859,105.9782,105.6604,105.8789,80883.0
2025-03-04 10:25:00,106.58,106.9,106.44,106.83,94973.0,105.869,106.1868,105.7299,106.1173,94973.0
2025-03-04 10:30:00,106.79,107.07,106.77,107.05,123452.0,106.0776,106.3557,106.0577,106.3358,123452.0
2025-03-04 10:35:00,107.04,107.15,106.89,106.93,93515.0,106.3259,106.4352,106.1769,106.2166,93515.0
2025-03-04 10:40:00,106.91,107.05,106.71,106.85,87193.0,106.1968,106.3358,105.9981,106.1372,87193.0
2025-03-04 10:45:00,106.85,106.9,106.55,106.73,103462.0,106.1372,106.1868,105.8392,106.018,103462.0
2025-03-04 10:50:00,106.74,106.74,106.47,106.6,59309.0,106.0279,106.0279,105.7597,105.8888,59309.0
2025-03-04 10:55:00,106.62,106.66,106.52,106.56,151749.0,105.9087,105.9484,105.8094,105.8491,151749.0
2025-03-04 11:00:00,106.56,106.67,106.44,106.49,30078.0,105.8491,105.9584,105.7299,105.7796,30078.0
2025-03-04 11:05:00,106.47,106.47,106.24,106.27,37031.0,105.7597,105.7597,105.5312,105.561,37031.0
2025-03-04 11:10:00,106.32,106.7,106.26,106.67,646571.0,105.6107,105.9882,105.5511,105.9584,646571.0
2025-03-04 11:15:00,106.65,106.75,106.4,106.4,42086.0,105.9385,106.0378,105.6902,105.6902,42086.0
2025-03-04 11:20:00,106.43,106.6,106.35,106.42,44956.0,105.72,105.8888,105.6405,105.71,44956.0
2025-03-04 11:25:00,106.42,106.44,106.26,106.33,74039.0,105.71,105.7299,105.5511,105.6206,74039.0
2025-03-04 11:30:00,106.34,106.54,106.34,106.5,38841.0,105.6306,105.8292,105.6306,105.7895,38841.0
2025-03-04 11:35:00,106.49,106.63,106.44,106.55,68177.0,105.7796,105.9186,105.7299,105.8392,68177.0
2025-03-04 11:40:00,106.54,106.83,106.53,106.83,84049.0,105.8292,106.1173,105.8193,106.1173,84049.0
2025-03-04 11:45:00,106.82,106.95,106.7,106.9,92593.0,106.1074,106.2365,105.9882,106.1868,92593.0
2025-03-04 11:50:00,106.89,107.01,106.74,106.95,51748.0,106.1769,106.2961,106.0279,106.2365,51748.0
2025-03-04 11:55:00,106.94,107.13,106.9,107.07,48480.0,106.2266,106.4153,106.1868,106.3557,48480.0
2025-03-04 12:00:00,107.09,107.14,106.98,107.09,25925.0,106.3756,106.4252,106.2663,106.3756,25925.0
2025-03-04 12:05:00,107.08,107.08,106.84,106.96,37965.0,106.3656,106.3656,106.1272,106.2464,37965.0
2025-03-04 12:10:00,106.95,107.14,106.95,106.98,23854.0,106.2365,106.4252,106.2365,106.2663,23854.0
2025-03-04 12:15:00,106.98,107.07,106.96,106.99,29823.0,106.2663,106.3557,106.2464,106.2762,29823.0
2025-03-04 12:20:00,106.97,107.17,106.96,107.13,31144.0,106.2564,106.455,106.2464,106.4153,31144.0
2025-03-04 12:25:00,107.12,107.51,107.11,107.39,37723.0,106.4054,106.7928,106.3954,106.6736,37723.0
2025-03-04 12:30:00,107.38,107.43,107.24,107.42,22229.0,106.6636,106.7133,106.5246,106.7034,22229.0
2025-03-04 12:35:00,107.43,107.59,107.38,107.56,34173.0,106.7133,106.8722,106.6636,106.8424,34173.0
2025-03-04 12:40:00,107.56,107.66,107.37,107.58,68647.0,106.8424,106.9418,106.6537,106.8623,68647.0
2025-03-04 12:45:00,107.55,107.76,107.49,107.55,166307.0,106.8325,107.0411,106.7729,106.8325,166307.0
2025-03-04 12:50:00,107.54,107.54,107.28,107.47,65616.0,106.8226,106.8226,106.5643,106.753,65616.0
2025-03-04 12:55:00,107.5,107.5,107.27,107.32,67573.0,106.7828,106.7828,106.5544,106.604,67573.0
2025-03-04 13:00:00,107.31,107.54,107.3,107.47,41870.0,106.5941,106.8226,106.5842,106.753,41870.0
2025-03-04 13:05:00,107.47,107.71,107.43,107.69,58465.0,106.753,106.9914,106.7133,106.9716,58465.0
2025-03-04 13:10:00,107.67,107.97,107.67,107.96,41293.0,106.9517,107.2497,106.9517,107.2398,41293.0
2025-03-04 13:15:00,107.96,107.96,107.69,107.85,40716.0,107.2398,107.2398,106.9716,107.1305,40716.0
2025-03-04 13:20:00,107.85,107.85,107.62,107.74,30352.0,107.1305,107.1305,106.902,107.0212,30352.0
2025-03-04 13:25:00,107.74,107.8,107.65,107.68,26182.0,107.0212,107.0808,106.9318,106.9616,26182.0
2025-03-04 13:30:00,107.66,107.86,107.6,107.8,56062.0,106.9418,107.1404,106.8822,107.0808,56062.0
2025-03-04 13:35:00,107.81,107.93,107.67,107.93,20351.0,107.0908,107.21,106.9517,107.21,20351.0
2025-03-04 13:40:00,107.97,108.12,107.91,108.03,51640.0,107.2497,107.3987,107.1901,107.3093,51640.0
2025-03-04 13:45:00,108.03,108.21,108.01,108.06,17222.0,107.3093,107.4881,107.2894,107.3391,17222.0
2025-03-04 13:50:00,108.03,108.22,107.99,108.18,18601.0,107.3093,107.498,107.2696,107.4583,18601.0
2025-03-04 13:55:00,108.17,108.4,108.17,108.32,32267.0,107.4484,107.6768,107.4484,107.5974,32267.0
2025-03-04 14:00:00,108.31,108.53,108.29,108.43,38203.0,107.5874,107.806,107.5676,107.7066,38203.0
2025-03-04 14:05:00,108.42,108.73,108.42,108.67,42501.0,107.6967,108.0046,107.6967,107.945,42501.0
2025-03-04 14:10:00,108.68,108.68,108.52,108.61,31213.0,107.955,107.955,107.796,107.8854,31213.0
2025-03-04 14:15:00,108.62,108.67,108.55,108.61,42239.0,107.8954,107.945,107.8258,107.8854,42239.0
2025-03-04 14:20:00,108.61,108.81,108.57,108.76,108387.0,107.8854,108.0841,107.8457,108.0344,108387.0
2025-03-04 14:25:00,108.77,108.78,108.52,108.54,38948.0,108.0444,108.0543,107.796,107.8159,38948.0
2025-03-04 14:30:00,108.55,108.59,108.39,108.42,57974.0,107.8258,107.8656,107.6669,107.6967,57974.0
2025-03-04 14:35:00,108.41,108.63,108.4,108.62,31643.0,107.6868,107.9053,107.6768,107.8954,31643.0
2025-03-04 14:40:00,108.61,108.72,108.51,108.67,71057.0,107.8854,107.9947,107.7861,107.945,71057.0
2025-03-04 14:45:00,108.67,108.8,108.63,108.7,57354.0,107.945,108.0742,107.9053,107.9748,57354.0
2025-03-04 14:50:00,108.71,108.84,108.71,108.77,25760.0,107.9848,108.1139,107.9848,108.0444,25760.0
2025-03-04 14:55:00,108.77,108.87,108.73,108.84,50681.0,108.0444,108.1437,108.0046,108.1139,50681.0
2025-03-04 15:00:00,108.83,108.92,108.64,108.68,55968.0,108.104,108.1934,107.9152,107.955,55968.0
2025-03-04 15:05:00,108.68,108.79,108.63,108.7,52085.0,107.955,108.0642,107.9053,107.9748,52085.0
2025-03-04 15:10:00,108.7,108.85,108.67,108.82,48390.0,107.9748,108.1238,107.945,108.094,48390.0
2025-03-04 15:15:00,108.81,108.96,108.75,108.95,41432.0,108.0841,108.2331,108.0245,108.2232,41432.0
2025-03-04 15:20:00,108.96,109.27,108.94,109.27,84368.0,108.2331,108.541,108.2132,108.541,84368.0
2025-03-04 15:25:00,109.26,109.26,108.98,109.01,74854.0,108.5311,108.5311,108.253,108.2828,74854.0
2025-03-04 15:30:00,108.99,109.01,108.2,108.33,154025.0,108.2629,108.2828,107.4782,107.6073,154025.0
2025-03-04 15:35:00,108.34,108.48,108.23,108.33,75745.0,107.6172,107.7563,107.508,107.6073,75745.0
2025-03-04 15:40:00,108.32,108.35,108.1,108.24,82172.0,107.5974,107.6272,107.3788,107.5179,82172.0
2025-03-04 15:45:00,108.26,108.37,107.97,108.02,52895.0,107.5378,107.647,107.2497,107.2994,52895.0
2025-03-04 15:50:00,108.02,108.02,107.45,107.62,169092.0,107.2994,107.2994,106.7332,106.902,169092.0
2025-03-04 15:55:00,107.64,107.7,107.5,107.51,169823.0,106.9219,106.9815,106.7828,106.7928,169823.0
2025-03-05 09:30:00,107.49,107.63,107.34,107.56,144948.0,106.7729,106.912,106.6239,106.8424,144948.0
2025-03-05 09:35:00,107.54,107.77,107.3,107.77,23770.0,106.8226,107.051,106.5842,107.051,23770.0
2025-03-05 09:40:00,107.78,108.2,107.77,108.09,104737.0,107.061,107.4782,107.051,107.3689,104737.0
2025-03-05 09:45:00,108.1,108.15,107.84,107.84,91705.0,107.3788,107.4285,107.1206,107.1206,91705.0
2025-03-05 09:50:00,107.79,108.12,107.72,107.78,64877.0,107.0709,107.3987,107.0014,107.061,64877.0
2025-03-05 09:55:00,107.77,107.86,107.42,107.59,35594.0,107.051,107.1404,106.7034,106.8722,35594.0
2025-03-05 10:00:00,107.6,108.35,107.57,108.01,93083.0,106.8822,107.6272,106.8524,107.2894,93083.0
2025-03-05 10:05:00,107.98,108.22,107.91,108.13,50413.0,107.2596,107.498,107.1901,107.4086,50413.0
2025-03-05 10:10:00,108.12,108.17,107.81,107.83,38778.0,107.3987,107.4484,107.0908,107.1106,38778.0
2025-03-05 10:15:00,107.87,107.89,107.6,107.64,30809.0,107.1504,107.1702,106.8822,106.9219,30809.0
2025-03-05 10:20:00,107.65,107.81,107.47,107.52,47387.0,106.9318,107.0908,106.753,106.8027,47387.0
2025-03-05 10:25:00,107.55,107.66,107.46,107.53,27513.0,106.8325,106.9418,106.7431,106.8126,27513.0
2025-03-05 10:30:00,107.55,107.73,107.46,107.66,104228.0,106.8325,107.0113,106.7431,106.9418,104228.0
2025-03-05 10:35:00,107.63,107.87,107.57,107.86,20931.0,106.912,107.1504,106.8524,107.1404,20931.0
2025-03-05 10:40:00,107.85,107.85,107.66,107.79,51651.0,107.1305,107.1305,106.9418,107.0709,51651.0
2025-03-05 10:45:00,107.78,107.87,107.52,107.57,50611.0,107.061,107.1504,106.8027,106.8524,50611.0
2025-03-05 10:50:00,107.54,107.85,107.45,107.79,67582.0,106.8226,107.1305,106.7332,107.0709,67582.0
2025-03-05 10:55:00,107.81,107.89,107.66,107.69,55973.0,107.0908,107.1702,106.9418,106.9716,55973.0
2025-03-05 11:00:00,107.67,107.67,107.4,107.52,28966.0,106.9517,106.9517,106.6835,106.8027,28966.0
2025-03-05 11:05:00,107.51,107.55,107.37,107.37,26098.0,106.7928,106.8325,106.6537,106.6537,26098.0
2025-03-05 11:10:00,107.41,107.41,107.12,107.29,32552.0,106.6934,106.6934,106.4054,106.5742,32552.0
2025-03-05 11:15:00,107.31,107.31,107.16,107.17,16323.0,106.5941,106.5941,106.4451,106.455,16323.0
2025-03-05 11:20:00,107.18,107.22,107.11,107.22,25970.0,106.465,106.5047,106.3954,106.5047,25970.0
2025-03-05 11:25:00,107.24,107.24,107.02,107.17,24951.0,106.5246,106.5246,106.306,106.455,24951.0
2025-03-05 11:30:00,107.15,107.15,106.91,106.91,19311.0,106.4352,106.4352,106.1968,106.1968,19311.0
2025-03-05 11:35:00,106.92,107.16,106.88,107.16,17449.0,106.2067,106.4451,106.167,106.4451,17449.0
2025-03-05 11:40:00,107.13,107.13,106.89,106.92,25144.0,106.4153,106.4153,106.1769,106.2067,25144.0
2025-03-05 11:45:00,106.93,107.07,106.85,106.97,47724.0,106.2166,106.3557,106.1372,106.2564,47724.0
2025-03-05 11:50:00,106.97,106.97,106.8,106.94,19016.0,106.2564,106.2564,106.0875,106.2266,19016.0
2025-03-05 11:55:00,106.92,107.37,106.86,107.24,98378.0,106.2067,106.6537,106.1471,106.5246,98378.0
2025-03-05 12:00:00,107.22,107.63,107.2,107.28,103147.0,106.5047,106.912,106.4848,106.5643,103147.0
2025-03-05 12:05:00,107.3,107.43,107.3,107.43,23194.0,106.5842,106.7133,106.5842,106.7133,23194.0
2025-03-05 12:10:00,107.41,107.51,107.33,107.36,42438.0,106.6934,106.7928,106.614,106.6438,42438.0
2025-03-05 12:15:00,107.38,107.51,107.35,107.42,67064.0,106.6636,106.7928,106.6338,106.7034,67064.0
2025-03-05 12:20:00,107.42,107.66,107.37,107.53,36971.0,106.7034,106.9418,106.6537,106.8126,36971.0
2025-03-05 12:25:00,107.53,107.66,107.44,107.63,28750.0,106.8126,106.9418,106.7232,106.912,28750.0
2025-03-05 12:30:00,107.65,107.74,107.61,107.62,8127.0,106.9318,107.0212,106.8921,106.902,8127.0
2025-03-05 12:35:00,107.65,107.75,107.58,107.75,34310.0,106.9318,107.0312,106.8623,107.0312,34310.0
2025-03-05 12:40:00,107.76,107.8,107.69,107.75,30653.0,107.0411,107.0808,106.9716,107.0312,30653.0
2025-03-05 12:45:00,107.74,107.76,107.54,107.75,144241.0,107.0212,107.0411,106.8226,107.0312,144241.0
2025-03-05 12:50:00,107.76,107.98,107.74,107.85,45070.0,107.0411,107.2596,107.0212,107.1305,45070.0
2025-03-05 12:55:00,107.84,108.0,107.83,107.97,19254.0,107.1206,107.2795,107.1106,107.2497,19254.0
2025-03-05 13:00:00,107.96,108.05,107.92,108.02,70324.0,107.2398,107.3292,107.2,107.2994,70324.0
2025-03-05 13:05:00,108.0,108.1,107.43,107.54,216099.0,107.2795,107.3788,106.7133,106.8226,216099.0
2025-03-05 13:10:00,107.53,107.74,107.53,107.6,30377.0,106.8126,107.0212,106.8126,106.8822,30377.0
2025-03-05 13:15:00,107.57,107.7,107.53,107.64,28544.0,106.8524,106.9815,106.8126,106.9219,28544.0
2025-03-05 13:20:00,107.64,107.74,107.58,107.7,34759.0,106.9219,107.0212,106.8623,106.9815,34759.0
2025-03-05 13:25:00,107.75,107.79,107.63,107.66,22387.0,107.0312,107.0709,106.912,106.9418,22387.0
2025-03-05 13:30:00,107.66,107.8,107.48,107.56,170788.0,106.9418,107.0808,106.763,106.8424,170788.0
2025-03-05 13:35:00,107.58,107.67,107.46,107.63,25386.0,106.8623,106.9517,106.7431,106.912,25386.0
2025-03-05 13:40:00,107.61,107.62,107.42,107.45,14159.0,106.8921,106.902,106.7034,106.7332,14159.0
2025-03-05 13:45:00,107.46,107.77,107.46,107.75,27150.0,106.7431,107.051,106.7431,107.0312,27150.0
2025-03-05 13:50:00,107.76,107.88,107.75,107.88,47102.0,107.0411,107.1603,107.0312,107.1603,47102.0
2025-03-05 13:55:00,107.87,108.1,107.87,108.1,53317.0,107.1504,107.3788,107.1504,107.3788,53317.0
2025-03-05 14:00:00,108.08,108.31,108.02,108.31,52049.0,107.359,107.5874,107.2994,107.5874,52049.0
2025-03-05 14:05:00,108.3,108.64,108.28,108.63,34006.0,107.5775,107.9152,107.5576,107.9053,34006.0
2025-03-05 14:10:00,108.62,108.69,108.51,108.64,57687.0,107.8954,107.9649,107.7861,107.9152,57687.0
2025-03-05 14:15:00,108.64,108.73,108.45,108.47,53785.0,107.9152,108.0046,107.7265,107.7464,53785.0
2025-03-05 14:20:00,108.42,108.64,108.41,108.62,30308.0,107.6967,107.9152,107.6868,107.8954,30308.0
2025-03-05 14:25:00,108.63,108.64,108.48,108.48,31039.0,107.9053,107.9152,107.7563,107.7563,31039.0
2025-03-05 14:30:00,108.5,108.63,108.49,108.6,42913.0,107.7762,107.9053,107.7662,107.8755,42913.0
2025-03-05 14:35:00,108.57,108.65,108.41,108.59,36716.0,107.8457,107.9252,107.6868,107.8656,36716.0
2025-03-05 14:40:00,108.58,108.66,108.47,108.48,35159.0,107.8556,107.9351,107.7464,107.7563,35159.0
2025-03-05 14:45:00,108.48,108.58,108.45,108.58,26808.0,107.7563,107.8556,107.7265,107.8556,26808.0
2025-03-05 14:50:00,108.58,108.64,108.55,108.61,23724.0,107.8556,107.9152,107.8258,107.8854,23724.0
2025-03-05 14:55:00,108.6,108.67,108.43,108.45,49635.0,107.8755,107.945,107.7066,107.7265,49635.0
2025-03-05 15:00:00,108.43,108.73,108.42,108.66,48187.0,107.7066,108.0046,107.6967,107.9351,48187.0
2025-03-05 15:05:00,108.66,108.78,108.6,108.74,38830.0,107.9351,108.0543,107.8755,108.0146,38830.0
2025-03-05 15:10:00,108.72,108.76,108.65,108.7,35424.0,107.9947,108.0344,107.9252,107.9748,35424.0
2025-03-05 15:15:00,108.74,108.75,108.3,108.45,38459.0,108.0146,108.0245,107.5775,107.7265,38459.0
2025-03-05 15:20:00,108.49,108.59,108.38,108.43,47223.0,107.7662,107.8656,107.657,107.7066,47223.0
2025-03-05 15:25:00,108.42,108.68,108.4,108.64,45195.0,107.6967,107.955,107.6768,107.9152,45195.0
2025-03-05 15:30:00,108.63,108.63,108.44,108.53,38729.0,107.9053,107.9053,107.7166,107.806,38729.0
2025-03-05 15:35:00,108.53,108.56,108.43,108.55,74157.0,107.806,107.8358,107.7066,107.8258,74157.0
2025-03-05 15:40:00,108.55,108.69,108.5,108.68,74522.0,107.8258,107.9649,107.7762,107.955,74522.0
2025-03-05 15:45:00,108.66,108.68,108.5,108.56,70499.0,107.9351,107.955,107.7762,107.8358,70499.0
2025-03-05 15:50:00,108.56,108.56,108.26,108.52,104978.0,107.8358,107.8358,107.5378,107.796,104978.0
2025-03-05 15:55:00,108.49,108.75,108.46,108.63,148955.0,107.7662,108.0245,107.7364,107.9053,148955.0
2025-03-06 09:30:00,107.28,107.51,107.1,107.16,122805.0,106.5643,106.7928,106.3855,106.4451,122805.0
2025-03-06 09:35:00,107.14,107.32,107.06,107.2,30373.0,106.4252,106.604,106.3458,106.4848,30373.0
2025-03-06 09:40:00,107.2,107.2,106.85,106.95,52526.0,106.4848,106.4848,106.1372,106.2365,52526.0
2025-03-06 09:45:00,106.94,107.36,106.94,107.32,56537.0,106.2266,106.6438,106.2266,106.604,56537.0
2025-03-06 09:50:00,107.33,107.66,107.19,107.25,39690.0,106.614,106.9418,106.4749,106.5345,39690.0
2025-03-06 09:55:00,107.24,107.3,107.06,107.13,28811.0,106.5246,106.5842,106.3458,106.4153,28811.0
2025-03-06 10:00:00,107.13,107.59,107.03,107.55,117165.0,106.4153,106.8722,106.316,106.8325,117165.0
2025-03-06 10:05:00,107.53,107.77,107.5,107.71,55169.0,106.8126,107.051,106.7828,106.9914,55169.0
2025-03-06 10:10:00,107.68,107.83,107.62,107.83,57333.0,106.9616,107.1106,106.902,107.1106,57333.0
2025-03-06 10:15:00,107.81,107.97,107.8,107.91,54306.0,107.0908,107.2497,107.0808,107.1901,54306.0
2025-03-06 10:20:00,107.9,107.99,107.69,107.73,54854.0,107.1802,107.2696,106.9716,107.0113,54854.0
2025-03-06 10:25:00,107.69,107.91,107.53,107.87,30706.0,106.9716,107.1901,106.8126,107.1504,30706.0
2025-03-06 10:30:00,107.84,107.96,107.82,107.9,41600.0,107.1206,107.2398,107.1007,107.1802,41600.0
2025-03-06 10:35:00,107.89,108.23,107.83,108.21,43002.0,107.1702,107.508,107.1106,107.4881,43002.0
2025-03-06 10:40:00,108.19,108.29,108.09,108.25,49234.0,107.4682,107.5676,107.3689,107.5278,49234.0
2025-03-06 10:45:00,108.24,108.28,108.07,108.07,31500.0,107.5179,107.5576,107.349,107.349,31500.0
2025-03-06 10:50:00,108.08,108.1,107.89,107.92,53288.0,107.359,107.3788,107.1702,107.2,53288.0
2025-03-06 10:55:00,107.94,108.2,107.86,108.18,33110.0,107.2199,107.4782,107.1404,107.4583,33110.0
2025-03-06 11:00:00,108.17,108.4,108.17,108.31,49391.0,107.4484,107.6768,107.4484,107.5874,49391.0
2025-03-06 11:05:00,108.31,108.5,108.26,108.47,34968.0,107.5874,107.7762,107.5378,107.7464,34968.0
2025-03-06 11:10:00,108.49,108.49,108.21,108.26,31037.0,107.7662,107.7662,107.4881,107.5378,31037.0
2025-03-06 11:15:00,108.26,108.33,108.19,108.2,38409.0,107.5378,107.6073,107.4682,107.4782,38409.0
2025-03-06 11:20:00,108.19,108.23,108.05,108.15,56559.0,107.4682,107.508,107.3292,107.4285,56559.0
2025-03-06 11:25:00,108.16,108.31,107.96,108.2,115285.0,107.4384,107.5874,107.2398,107.4782,115285.0
2025-03-06 11:30:00,108.19,108.47,108.08,108.24,96706.0,107.4682,107.7464,107.359,107.5179,96706.0
2025-03-06 11:35:00,108.25,108.3,107.9,107.96,51439.0,107.5278,107.5775,107.1802,107.2398,51439.0
2025-03-06 11:40:00,107.98,107.98,107.87,107.9,38944.0,107.2596,107.2596,107.1504,107.1802,38944.0
2025-03-06 11:45:00,107.93,107.96,107.81,107.82,38829.0,107.21,107.2398,107.0908,107.1007,38829.0
2025-03-06 11:50:00,107.75,107.79,107.6,107.68,66508.0,107.0312,107.0709,106.8822,106.9616,66508.0
2025-03-06 11:55:00,107.67,107.67,107.42,107.42,43530.0,106.9517,106.9517,106.7034,106.7034,43530.0
2025-03-06 12:00:00,107.41,107.61,107.33,107.35,59367.0,106.6934,106.8921,106.614,106.6338,59367.0
2025-03-06 12:05:00,107.32,107.39,107.16,107.36,31132.0,106.604,106.6736,106.4451,106.6438,31132.0
2025-03-06 12:10:00,107.37,107.38,107.2,107.2,40507.0,106.6537,106.6636,106.4848,106.4848,40507.0
2025-03-06 12:15:00,107.21,107.31,107.08,107.27,41438.0,106.4948,106.5941,106.3656,106.5544,41438.0
2025-03-06 12:20:00,107.25,107.44,107.25,107.28,23241.0,106.5345,106.7232,106.5345,106.5643,23241.0
2025-03-06 12:25:00,107.27,107.27,107.05,107.14,54434.0,106.5544,106.5544,106.3358,106.4252,54434.0
2025-03-06 12:30:00,107.13,107.41,107.12,107.23,68492.0,106.4153,106.6934,106.4054,106.5146,68492.0
2025-03-06 12:35:00,107.23,107.24,107.04,107.04,62735.0,106.5146,106.5246,106.3259,106.3259,62735.0
2025-03-06 12:40:00,107.03,107.25,107.0,107.04,137573.0,106.316,106.5345,106.2862,106.3259,137573.0
2025-03-06 12:45:00,107.03,107.05,106.79,106.84,30610.0,106.316,106.3358,106.0776,106.1272,30610.0
2025-03-06 12:50:00,106.84,106.88,106.74,106.82,45512.0,106.1272,106.167,106.0279,106.1074,45512.0
2025-03-06 12:55:00,106.82,107.21,106.81,107.13,47044.0,106.1074,106.4948,106.0974,106.4153,47044.0
2025-03-06 13:00:00,107.11,107.15,106.95,107.02,37285.0,106.3954,106.4352,106.2365,106.306,37285.0
2025-03-06 13:05:00,107.03,107.12,106.93,107.0,29349.0,106.316,106.4054,106.2166,106.2862,29349.0
2025-03-06 13:10:00,107.02,107.11,106.91,107.06,40111.0,106.306,106.3954,106.1968,106.3458,40111.0
2025-03-06 13:15:00,107.08,107.36,107.08,107.3,122001.0,106.3656,106.6438,106.3656,106.5842,122001.0
2025-03-06 13:20:00,107.29,107.35,107.22,107.34,49454.0,106.5742,106.6338,106.5047,106.6239,49454.0
2025-03-06 13:25:00,107.33,107.39,107.06,107.09,42318.0,106.614,106.6736,106.3458,106.3756,42318.0
2025-03-06 13:30:00,107.08,107.25,107.08,107.1,26836.0,106.3656,106.5345,106.3656,106.3855,26836.0
2025-03-06 13:35:00,107.1,107.17,106.84,106.84,24178.0,106.3855,106.455,106.1272,106.1272,24178.0
2025-03-06 13:40:00,106.84,106.84,106.69,106.83,39697.0,106.1272,106.1272,105.9782,106.1173,39697.0
2025-03-06 13:45:00,106.83,107.03,106.77,106.93,28866.0,106.1173,106.316,106.0577,106.2166,28866.0
2025-03-06 13:50:00,106.91,107.1,106.9,106.98,33045.0,106.1968,106.3855,106.1868,106.2663,33045.0
2025-03-06 13:55:00,106.95,107.02,106.89,106.93,47743.0,106.2365,106.306,106.1769,106.2166,47743.0
2025-03-06 14:00:00,106.93,107.03,106.79,106.82,36897.0,106.2166,106.316,106.0776,106.1074,36897.0
2025-03-06 14:05:00,106.83,106.92,106.77,106.9,65283.0,106.1173,106.2067,106.0577,106.1868,65283.0
2025-03-06 14:10:00,106.9,107.07,106.9,106.95,41864.0,106.1868,106.3557,106.1868,106.2365,41864.0
2025-03-06 14:15:00,106.95,107.04,106.84,106.89,64905.0,106.2365,106.3259,106.1272,106.1769,64905.0
2025-03-06 14:20:00,106.89,106.9,106.8,106.89,58784.0,106.1769,106.1868,106.0875,106.1769,58784.0
2025-03-06 14:25:00,106.87,106.87,106.65,106.72,77362.0,106.157,106.157,105.9385,106.008,77362.0
2025-03-06 14:30:00,106.72,106.82,106.64,106.75,61095.0,106.008,106.1074,105.9286,106.0378,61095.0
2025-03-06 14:35:00,106.75,106.92,106.71,106.88,65765.0,106.0378,106.2067,105.9981,106.167,65765.0
2025-03-06 14:40:00,106.88,107.19,106.84,107.09,48540.0,106.167,106.4749,106.1272,106.3756,48540.0
2025-03-06 14:45:00,107.07,107.71,107.07,107.61,197223.0,106.3557,106.9914,106.3557,106.8921,197223.0
2025-03-06 14:50:00,107.64,108.05,107.6,107.75,58526.0,106.9219,107.3292,106.8822,107.0312,58526.0
2025-03-06 14:55:00,107.75,107.75,106.98,107.03,76610.0,107.0312,107.0312,106.2663,106.316,76610.0
2025-03-06 15:00:00,107.0,107.36,106.94,107.33,75520.0,106.2862,106.6438,106.2266,106.614,75520.0
2025-03-06 15:05:00,107.3,107.48,107.23,107.34,70709.0,106.5842,106.763,106.5146,106.6239,70709.0
2025-03-06 15:10:00,107.31,107.49,107.25,107.49,62111.0,106.5941,106.7729,106.5345,106.7729,62111.0
2025-03-06 15:15:00,107.48,107.56,107.28,107.48,72211.0,106.763,106.8424,106.5643,106.763,72211.0
2025-03-06 15:20:00,107.46,107.55,107.13,107.23,63692.0,106.7431,106.8325,106.4153,106.5146,63692.0
2025-03-06 15:25:00,107.24,107.52,107.21,107.47,64006.0,106.5246,106.8027,106.4948,106.753,64006.0
2025-03-06 15:30:00,107.48,107.77,107.44,107.53,122019.0,106.763,107.051,106.7232,106.8126,122019.0
2025-03-06 15:35:00,107.53,107.64,107.27,107.31,124530.0,106.8126,106.9219,106.5544,106.5941,124530.0
2025-03-06 15:40:00,107.31,107.34,107.08,107.1,59281.0,106.5941,106.6239,106.3656,106.3855,59281.0
2025-03-06 15:45:00,107.09,107.33,107.07,107.33,85502.0,106.3756,106.614,106.3557,106.614,85502.0
2025-03-06 15:50:00,107.35,107.47,107.22,107.36,158766.0,106.6338,106.753,106.5047,106.6438,158766.0
2025-03-06 15:55:00,107.36,107.41,107.15,107.25,210178.0,106.6438,106.6934,106.4352,106.5345,210178.0
2025-03-07 09:30:00,107.04,107.16,106.82,107.15,95513.0,106.3259,106.4451,106.1074,106.4352,95513.0
2025-03-07 09:35:00,107.17,107.25,106.83,106.92,31618.0,106.455,106.5345,106.1173,106.2067,31618.0
2025-03-07 09:40:00,106.93,107.38,106.93,107.18,97885.0,106.2166,106.6636,106.2166,106.465,97885.0
2025-03-07 09:45:00,107.22,107.57,107.2,107.51,49621.0,106.5047,106.8524,106.4848,106.7928,49621.0
2025-03-07 09:50:00,107.49,107.76,107.49,107.72,52622.0,106.7729,107.0411,106.7729,107.0014,52622.0
2025-03-07 09:55:00,107.7,107.77,107.43,107.44,75391.0,106.9815,107.051,106.7133,106.7232,75391.0
2025-03-07 10:00:00,107.43,107.74,107.24,107.68,72035.0,106.7133,107.0212,106.5246,106.9616,72035.0
2025-03-07 10:05:00,107.68,107.68,107.38,107.4,55685.0,106.9616,106.9616,106.6636,106.6835,55685.0
2025-03-07 10:10:00,107.42,107.47,107.08,107.08,51875.0,106.7034,106.753,106.3656,106.3656,51875.0
2025-03-07 10:15:00,107.06,107.08,106.78,106.79,65410.0,106.3458,106.3656,106.0676,106.0776,65410.0
2025-03-07 10:20:00,106.79,107.04,106.74,106.96,40614.0,106.0776,106.3259,106.0279,106.2464,40614.0
2025-03-07 10:25:00,106.93,106.98,106.8,106.86,49700.0,106.2166,106.2663,106.0875,106.1471,49700.0
2025-03-07 10:30:00,106.84,106.84,106.57,106.61,66757.0,106.1272,106.1272,105.859,105.8988,66757.0
2025-03-07 10:35:00,106.59,106.59,106.34,106.41,34863.0,105.8789,105.8789,105.6306,105.7001,34863.0
2025-03-07 10:40:00,106.4,106.57,106.31,106.54,27323.0,105.6902,105.859,105.6008,105.8292,27323.0
2025-03-07 10:45:00,106.51,107.18,106.44,106.98,151764.0,105.7994,106.465,105.7299,106.2663,151764.0
2025-03-07 10:50:00,107.01,107.02,106.52,106.67,87143.0,106.2961,106.306,105.8094,105.9584,87143.0
2025-03-07 10:55:00,106.68,106.8,106.59,106.73,38787.0,105.9683,106.0875,105.8789,106.018,38787.0
2025-03-07 11:00:00,106.69,106.77,106.57,106.69,45497.0,105.9782,106.0577,105.859,105.9782,45497.0
2025-03-07 11:05:00,106.67,106.79,106.57,106.57,32373.0,105.9584,106.0776,105.859,105.859,32373.0
2025-03-07 11:10:00,106.58,106.64,106.5,106.58,66599.0,105.869,105.9286,105.7895,105.869,66599.0
2025-03-07 11:15:00,106.6,106.61,106.48,106.53,129501.0,105.8888,105.8988,105.7696,105.8193,129501.0
2025-03-07 11:20:00,106.55,106.58,106.34,106.34,46075.0,105.8392,105.869,105.6306,105.6306,46075.0
2025-03-07 11:25:00,106.34,106.36,106.11,106.13,43294.0,105.6306,105.6504,105.4021,105.422,43294.0
2025-03-07 11:30:00,106.15,106.24,106.1,106.11,48478.0,105.4418,105.5312,105.3922,105.4021,48478.0
2025-03-07 11:35:00,106.12,106.15,105.94,106.0,22878.0,105.412,105.4418,105.2332,105.2928,22878.0
2025-03-07 11:40:00,106.0,106.0,105.79,105.94,41686.0,105.2928,105.2928,105.0842,105.2332,41686.0
2025-03-07 11:45:00,105.94,105.95,105.73,105.83,28705.0,105.2332,105.2432,105.0246,105.124,28705.0
2025-03-07 11:50:00,105.85,105.87,105.7,105.84,30878.0,105.1438,105.1637,104.9948,105.1339,30878.0
2025-03-07 11:55:00,105.85,105.98,105.8,105.95,37164.0,105.1438,105.273,105.0942,105.2432,37164.0
2025-03-07 12:00:00,105.96,106.23,105.93,106.02,52366.0,105.2531,105.5213,105.2233,105.3127,52366.0
2025-03-07 12:05:00,106.05,106.11,105.8,105.82,43298.0,105.3425,105.4021,105.0942,105.114,43298.0
2025-03-07 12:10:00,105.85,105.94,105.7,105.9,39342.0,105.1438,105.2332,104.9948,105.1935,39342.0
2025-03-07 12:15:00,105.9,105.92,105.66,105.73,24410.0,105.1935,105.2134,104.9551,105.0246,24410.0
2025-03-07 12:20:00,105.71,106.04,105.71,106.03,50976.0,105.0048,105.3326,105.0048,105.3226,50976.0
2025-03-07 12:25:00,106.01,106.17,105.95,106.16,37890.0,105.3028,105.4617,105.2432,105.4518,37890.0
2025-03-07 12:30:00,106.16,106.54,106.03,106.53,64040.0,105.4518,105.8292,105.3226,105.8193,64040.0
2025-03-07 12:35:00,106.53,106.71,106.46,106.53,67584.0,105.8193,105.9981,105.7498,105.8193,67584.0
2025-03-07 12:40:00,106.51,106.86,106.49,106.86,58201.0,105.7994,106.1471,105.7796,106.1471,58201.0
2025-03-07 12:45:00,106.85,107.06,106.8,106.85,55632.0,106.1372,106.3458,106.0875,106.1372,55632.0
2025-03-07 12:50:00,106.86,107.2,106.86,107.2,38939.0,106.1471,106.4848,106.1471,106.4848,38939.0
2025-03-07 12:55:00,107.18,107.23,106.62,106.72,43117.0,106.465,106.5146,105.9087,106.008,43117.0
2025-03-07 13:00:00,106.74,107.29,106.74,107.26,85629.0,106.0279,106.5742,106.0279,106.5444,85629.0
2025-03-07 13:05:00,107.25,107.49,107.23,107.28,50176.0,106.5345,106.7729,106.5146,106.5643,50176.0
2025-03-07 13:10:00,107.27,107.42,107.11,107.42,47135.0,106.5544,106.7034,106.3954,106.7034,47135.0
2025-03-07 13:15:00,107.39,107.46,107.33,107.45,31415.0,106.6736,106.7431,106.614,106.7332,31415.0
2025-03-07 13:20:00,107.43,107.56,107.23,107.23,71866.0,106.7133,106.8424,106.5146,106.5146,71866.0
2025-03-07 13:25:00,107.24,107.31,107.12,107.14,58542.0,106.5246,106.5941,106.4054,106.4252,58542.0
2025-03-07 13:30:00,107.19,107.29,107.11,107.23,19356.0,106.4749,106.5742,106.3954,106.5146,19356.0
2025-03-07 13:35:00,107.23,107.59,107.21,107.59,49327.0,106.5146,106.8722,106.4948,106.8722,49327.0
2025-03-07 13:40:00,107.57,107.62,107.33,107.44,42548.0,106.8524,106.902,106.614,106.7232,42548.0
2025-03-07 13:45:00,107.46,107.68,107.46,107.54,61285.0,106.7431,106.9616,106.7431,106.8226,61285.0
2025-03-07 13:50:00,107.57,107.76,107.48,107.75,20339.0,106.8524,107.0411,106.763,107.0312,20339.0
2025-03-07 13:55:00,107.74,107.86,107.67,107.85,46140.0,107.0212,107.1404,106.9517,107.1305,46140.0
2025-03-07 14:00:00,107.85,107.96,107.82,107.93,29945.0,107.1305,107.2398,107.1007,107.21,29945.0
2025-03-07 14:05:00,107.92,107.95,107.61,107.61,118270.0,107.2,107.2298,106.8921,106.8921,118270.0
2025-03-07 14:10:00,107.63,107.78,107.63,107.72,32466.0,106.912,107.061,106.912,107.0014,32466.0
2025-03-07 14:15:00,107.71,107.86,107.7,107.86,32765.0,106.9914,107.1404,106.9815,107.1404,32765.0
2025-03-07 14:20:00,107.87,108.09,107.85,108.06,107531.0,107.1504,107.3689,107.1305,107.3391,107531.0
2025-03-07 14:25:00,108.07,108.09,107.89,107.97,51229.0,107.349,107.3689,107.1702,107.2497,51229.0
2025-03-07 14:30:00,107.97,108.16,107.96,108.05,38712.0,107.2497,107.4384,107.2398,107.3292,38712.0
2025-03-07 14:35:00,108.06,108.25,107.94,108.15,21260.0,107.3391,107.5278,107.2199,107.4285,21260.0
2025-03-07 14:40:00,108.14,108.18,107.93,107.97,36790.0,107.4186,107.4583,107.21,107.2497,36790.0
2025-03-07 14:45:00,107.98,108.0,107.85,107.87,43274.0,107.2596,107.2795,107.1305,107.1504,43274.0
2025-03-07 14:50:00,107.86,107.92,107.81,107.87,92095.0,107.1404,107.2,107.0908,107.1504,92095.0
2025-03-07 14:55:00,107.89,107.97,107.79,107.83,32481.0,107.1702,107.2497,107.0709,107.1106,32481.0
2025-03-07 15:00:00,107.83,107.92,107.77,107.83,58906.0,107.1106,107.2,107.051,107.1106,58906.0
2025-03-07 15:05:00,107.83,108.11,107.83,108.1,29113.0,107.1106,107.3888,107.1106,107.3788,29113.0
2025-03-07 15:10:00,108.09,108.17,108.01,108.03,63536.0,107.3689,107.4484,107.2894,107.3093,63536.0
2025-03-07 15:15:00,108.04,108.27,107.89,108.2,69120.0,107.3192,107.5477,107.1702,107.4782,69120.0
2025-03-07 15:20:00,108.21,108.21,107.98,108.05,46388.0,107.4881,107.4881,107.2596,107.3292,46388.0
2025-03-07 15:25:00,108.03,108.14,108.02,108.08,74881.0,107.3093,107.4186,107.2994,107.359,74881.0
2025-03-07 15:30:00,108.07,108.14,107.96,108.05,44897.0,107.349,107.4186,107.2398,107.3292,44897.0
2025-03-07 15:35:00,108.05,108.05,107.7,107.79,76723.0,107.3292,107.3292,106.9815,107.0709,76723.0
2025-03-07 15:40:00,107.78,107.92,107.66,107.89,26311.0,107.061,107.2,106.9418,107.1702,26311.0
2025-03-07 15:45:00,107.88,108.06,107.88,108.06,48420.0,107.1603,107.3391,107.1603,107.3391,48420.0
2025-03-07 15:50:00,108.04,108.04,107.86,108.01,65405.0,107.3192,107.3192,107.1404,107.2894,65405.0
2025-03-07 15:55:00,108.06,108.11,107.81,107.82,186536.0,107.3391,107.3888,107.0908,107.1007,186536.0
2025-03-10 09:30:00,106.47,106.92,106.3,106.6,187322.0,105.7597,106.2067,105.5908,105.8888,187322.0
2025-03-10 09:35:00,106.6,106.92,106.56,106.92,37770.0,105.8888,106.2067,105.8491,106.2067,37770.0
2025-03-10 09:40:00,106.87,107.25,106.86,107.15,81598.0,106.157,106.5345,106.1471,106.4352,81598.0
2025-03-10 09:45:00,107.17,107.2,106.94,107.06,92756.0,106.455,106.4848,106.2266,106.3458,92756.0
2025-03-10 09:50:00,107.05,107.17,106.87,106.91,91717.0,106.3358,106.455,106.157,106.1968,91717.0
2025-03-10 09:55:00,106.9,107.04,106.76,106.76,50692.0,106.1868,106.3259,106.0478,106.0478,50692.0
2025-03-10 10:00:00,106.76,106.76,106.49,106.51,79540.0,106.0478,106.0478,105.7796,105.7994,79540.0
2025-03-10 10:05:00,106.54,106.61,106.39,106.43,43823.0,105.8292,105.8988,105.6802,105.72,43823.0
2025-03-10 10:10:00,106.43,106.64,106.38,106.49,45752.0,105.72,105.9286,105.6703,105.7796,45752.0
2025-03-10 10:15:00,106.48,106.6,106.3,106.36,53044.0,105.7696,105.8888,105.5908,105.6504,53044.0
2025-03-10 10:20:00,106.38,106.48,106.29,106.47,85167.0,105.6703,105.7696,105.5809,105.7597,85167.0
2025-03-10 10:25:00,106.47,106.55,106.28,106.34,29097.0,105.7597,105.8392,105.571,105.6306,29097.0
2025-03-10 10:30:00,106.35,106.41,106.17,106.21,42418.0,105.6405,105.7001,105.4617,105.5014,42418.0
2025-03-10 10:35:00,106.21,106.42,106.14,106.34,52290.0,105.5014,105.71,105.4319,105.6306,52290.0
2025-03-10 10:40:00,106.34,106.39,106.25,106.25,40460.0,105.6306,105.6802,105.5412,105.5412,40460.0
2025-03-10 10:45:00,106.24,106.45,106.15,106.35,90798.0,105.5312,105.7398,105.4418,105.6405,90798.0
2025-03-10 10:50:00,106.34,106.36,106.16,106.24,62409.0,105.6306,105.6504,105.4518,105.5312,62409.0
2025-03-10 10:55:00,106.24,106.38,106.21,106.37,151208.0,105.5312,105.6703,105.5014,105.6604,151208.0
2025-03-10 11:00:00,106.38,106.57,106.38,106.47,152471.0,105.6703,105.859,105.6703,105.7597,152471.0
2025-03-10 11:05:00,106.48,106.63,106.44,106.61,55013.0,105.7696,105.9186,105.7299,105.8988,55013.0
2025-03-10 11:10:00,106.6,106.76,106.5,106.72,53374.0,105.8888,106.0478,105.7895,106.008,53374.0
2025-03-10 11:15:00,106.7,106.84,106.55,106.56,63873.0,105.9882,106.1272,105.8392,105.8491,63873.0
2025-03-10 11:20:00,106.56,106.62,106.46,106.6,42365.0,105.8491,105.9087,105.7498,105.8888,42365.0
2025-03-10 11:25:00,106.55,106.65,106.49,106.58,26150.0,105.8392,105.9385,105.7796,105.869,26150.0
2025-03-10 11:30:00,106.57,106.82,106.57,106.79,29172.0,105.859,106.1074,105.859,106.0776,29172.0
2025-03-10 11:35:00,106.79,106.99,106.76,106.8,45288.0,106.0776,106.2762,106.0478,106.0875,45288.0
2025-03-10 11:40:00,106.82,106.82,106.35,106.41,66311.0,106.1074,106.1074,105.6405,105.7001,66311.0
2025-03-10 11:45:00,106.42,106.64,106.4,106.61,63456.0,105.71,105.9286,105.6902,105.8988,63456.0
2025-03-10 11:50:00,106.6,106.63,106.46,106.55,41781.0,105.8888,105.9186,105.7498,105.8392,41781.0
2025-03-10 11:55:00,106.54,106.54,106.33,106.34,57831.0,105.8292,105.8292,105.6206,105.6306,57831.0
2025-03-10 12:00:00,106.36,106.46,106.29,106.3,24289.0,105.6504,105.7498,105.5809,105.5908,24289.0
2025-03-10 12:05:00,106.29,106.42,106.27,106.34,36266.0,105.5809,105.71,105.561,105.6306,36266.0
2025-03-10 12:10:00,106.35,106.56,106.34,106.56,22952.0,105.6405,105.8491,105.6306,105.8491,22952.0
2025-03-10 12:15:00,106.54,106.57,106.26,106.32,40986.0,105.8292,105.859,105.5511,105.6107,40986.0
2025-03-10 12:20:00,106.32,106.39,106.2,106.36,31697.0,105.6107,105.6802,105.4915,105.6504,31697.0
2025-03-10 12:25:00,106.37,106.52,106.29,106.48,32009.0,105.6604,105.8094,105.5809,105.7696,32009.0
2025-03-10 12:30:00,106.48,106.78,106.44,106.74,62501.0,105.7696,106.0676,105.7299,106.0279,62501.0
2025-03-10 12:35:00,106.72,106.72,106.29,106.3,53975.0,106.008,106.008,105.5809,105.5908,53975.0
2025-03-10 12:40:00,106.29,106.43,106.29,106.33,41363.0,105.5809,105.72,105.5809,105.6206,41363.0
2025-03-10 12:45:00,106.33,106.39,106.25,106.26,39722.0,105.6206,105.6802,105.5412,105.5511,39722.0
2025-03-10 12:50:00,106.28,106.31,106.17,106.23,62577.0,105.571,105.6008,105.4617,105.5213,62577.0
2025-03-10 12:55:00,106.21,106.27,106.1,106.1,31639.0,105.5014,105.561,105.3922,105.3922,31639.0
2025-03-10 13:00:00,106.1,106.13,105.96,105.97,57491.0,105.3922,105.422,105.2531,105.263,57491.0
2025-03-10 13:05:00,105.98,106.03,105.9,105.9,62324.0,105.273,105.3226,105.1935,105.1935,62324.0
2025-03-10 13:10:00,105.89,105.99,105.78,105.99,52919.0,105.1836,105.2829,105.0743,105.2829,52919.0
2025-03-10 13:15:00,105.98,106.01,105.86,105.95,37924.0,105.273,105.3028,105.1538,105.2432,37924.0
2025-03-10 13:20:00,105.93,106.09,105.89,106.05,206129.0,105.2233,105.3822,105.1836,105.3425,206129.0
2025-03-10 13:25:00,106.02,106.03,105.85,105.86,44081.0,105.3127,105.3226,105.1438,105.1538,44081.0
2025-03-10 13:30:00,105.88,105.89,105.72,105.72,65284.0,105.1736,105.1836,105.0147,105.0147,65284.0
2025-03-10 13:35:00,105.7,105.77,105.53,105.64,35207.0,104.9948,105.0644,104.826,104.9352,35207.0
2025-03-10 13:40:00,105.62,105.66,105.5,105.51,50129.0,104.9154,104.9551,104.7962,104.8061,50129.0
2025-03-10 13:45:00,105.51,105.61,105.42,105.47,58296.0,104.8061,104.9054,104.7167,104.7664,58296.0
2025-03-10 13:50:00,105.47,105.48,105.35,105.47,47008.0,104.7664,104.7763,104.6472,104.7664,47008.0
2025-03-10 13:55:00,105.47,105.5,105.32,105.35,31156.0,104.7664,104.7962,104.6174,104.6472,31156.0
2025-03-10 14:00:00,105.36,105.42,105.28,105.3,46118.0,104.6571,104.7167,104.5776,104.5975,46118.0
2025-03-10 14:05:00,105.31,105.31,105.09,105.18,61662.0,104.6074,104.6074,104.3889,104.4783,61662.0
2025-03-10 14:10:00,105.19,105.43,105.11,105.15,107242.0,104.4882,104.7266,104.4088,104.4485,107242.0
2025-03-10 14:15:00,105.14,105.31,105.1,105.11,33968.0,104.4386,104.6074,104.3988,104.4088,33968.0
2025-03-10 14:20:00,105.09,105.17,105.03,105.12,74773.0,104.3889,104.4684,104.3293,104.4187,74773.0
2025-03-10 14:25:00,105.14,105.15,104.91,105.0,55999.0,104.4386,104.4485,104.2101,104.2995,55999.0
2025-03-10 14:30:00,105.0,105.12,104.95,104.98,54622.0,104.2995,104.4187,104.2499,104.2796,54622.0
2025-03-10 14:35:00,104.97,105.0,104.91,104.92,44490.0,104.2697,104.2995,104.2101,104.2201,44490.0
2025-03-10 14:40:00,104.91,105.0,104.79,104.93,70878.0,104.2101,104.2995,104.0909,104.23,70878.0
2025-03-10 14:45:00,104.95,105.0,104.9,104.91,56996.0,104.2499,104.2995,104.2002,104.2101,56996.0
2025-03-10 14:50:00,104.91,105.0,104.76,104.8,50686.0,104.2101,104.2995,104.0611,104.1009,50686.0
2025-03-10 14:55:00,104.81,104.81,104.54,104.58,57458.0,104.1108,104.1108,103.8426,103.8823,57458.0
2025-03-10 15:00:00,104.58,104.67,104.48,104.56,68608.0,103.8823,103.9717,103.783,103.8625,68608.0
2025-03-10 15:05:00,104.55,104.63,104.33,104.41,78589.0,103.8525,103.932,103.634,103.7135,78589.0
2025-03-10 15:10:00,104.41,104.76,104.34,104.75,110475.0,103.7135,104.0611,103.6439,104.0512,110475.0
2025-03-10 15:15:00,104.73,105.01,104.71,105.0,72129.0,104.0313,104.3094,104.0115,104.2995,72129.0
2025-03-10 15:20:00,104.99,105.26,104.97,105.26,91343.0,104.2896,104.5578,104.2697,104.5578,91343.0
2025-03-10 15:25:00,105.25,105.64,105.24,105.34,84861.0,104.5478,104.9352,104.5379,104.6372,84861.0
2025-03-10 15:30:00,105.36,105.9,105.36,105.84,63245.0,104.6571,105.1935,104.6571,105.1339,63245.0
2025-03-10 15:35:00,105.83,105.93,105.43,105.69,72238.0,105.124,105.2233,104.7266,104.9849,72238.0
2025-03-10 15:40:00,105.71,105.75,105.34,105.36,83433.0,105.0048,105.0445,104.6372,104.6571,83433.0
2025-03-10 15:45:00,105.39,105.6,105.31,105.54,80085.0,104.6869,104.8955,104.6074,104.8359,80085.0
2025-03-10 15:50:00,105.54,105.66,105.25,105.34,107781.0,104.8359,104.9551,104.5478,104.6372,107781.0
2025-03-10 15:55:00,105.34,105.44,105.19,105.29,253439.0,104.6372,104.7366,104.4882,104.5876,253439.0
2025-03-11 09:30:00,105.52,105.71,105.27,105.31,153855.0,104.816,105.0048,104.5677,104.6074,153855.0
2025-03-11 09:35:00,105.3,105.92,105.17,105.9,55238.0,104.5975,105.2134,104.4684,105.1935,55238.0
2025-03-11 09:40:00,105.89,105.93,105.47,105.83,86559.0,105.1836,105.2233,104.7664,105.124,86559.0
2025-03-11 09:45:00,105.84,106.04,105.56,105.97,69216.0,105.1339,105.3326,104.8558,105.263,69216.0
2025-03-11 09:50:00,105.97,106.02,105.47,105.5,30419.0,105.263,105.3127,104.7664,104.7962,30419.0
2025-03-11 09:55:00,105.5,105.67,105.41,105.59,40260.0,104.7962,104.965,104.7068,104.8856,40260.0
2025-03-11 10:00:00,105.54,106.19,105.12,105.22,72023.0,104.8359,105.4816,104.4187,104.518,72023.0
2025-03-11 10:05:00,105.2,105.59,105.18,105.51,36916.0,104.4982,104.8856,104.4783,104.8061,36916.0
2025-03-11 10:10:00,105.51,105.51,105.09,105.14,53546.0,104.8061,104.8061,104.3889,104.4386,53546.0
2025-03-11 10:15:00,105.14,105.26,104.91,105.06,49903.0,104.4386,104.5578,104.2101,104.3591,49903.0
2025-03-11 10:20:00,105.04,105.08,104.79,104.87,42427.0,104.3392,104.379,104.0909,104.1704,42427.0
2025-03-11 10:25:00,104.86,104.89,104.58,104.77,42655.0,104.1605,104.1903,103.8823,104.0711,42655.0
2025-03-11 10:30:00,104.76,104.92,104.58,104.64,52620.0,104.0611,104.2201,103.8823,103.9419,52620.0
2025-03-11 10:35:00,104.65,104.67,104.36,104.38,51371.0,103.9519,103.9717,103.6638,103.6837,51371.0
2025-03-11 10:40:00,104.39,104.74,104.25,104.64,57486.0,103.6936,104.0413,103.5545,103.9419,57486.0
2025-03-11 10:45:00,104.64,104.7,104.45,104.48,74376.0,103.9419,104.0015,103.7532,103.783,74376.0
2025-03-11 10:50:00,104.49,104.85,104.43,104.81,74788.0,103.7929,104.1505,103.7333,104.1108,74788.0
2025-03-11 10:55:00,104.81,104.81,104.36,104.39,63964.0,104.1108,104.1108,103.6638,103.6936,63964.0
2025-03-11 11:00:00,104.36,104.54,104.27,104.35,62075.0,103.6638,103.8426,103.5744,103.6539,62075.0
2025-03-11 11:05:00,104.33,105.14,104.33,105.1,65021.0,103.634,104.4386,103.634,104.3988,65021.0
2025-03-11 11:10:00,105.08,105.11,104.83,104.92,66349.0,104.379,104.4088,104.1307,104.2201,66349.0
2025-03-11 11:15:00,104.94,105.2,104.94,105.17,36237.0,104.2399,104.4982,104.2399,104.4684,36237.0
2025-03-11 11:20:00,105.16,105.16,104.79,104.81,52509.0,104.4584,104.4584,104.0909,104.1108,52509.0
2025-03-11 11:25:00,104.83,105.07,104.79,104.82,45710.0,104.1307,104.369,104.0909,104.1207,45710.0
2025-03-11 11:30:00,104.82,105.17,104.77,105.05,80779.0,104.1207,104.4684,104.0711,104.3492,80779.0
2025-03-11 11:35:00,105.02,105.08,104.82,105.08,73776.0,104.3194,104.379,104.1207,104.379,73776.0
2025-03-11 11:40:00,105.08,105.37,105.06,105.24,70413.0,104.379,104.667,104.3591,104.5379,70413.0
2025-03-11 11:45:00,105.23,105.26,105.01,105.2,98005.0,104.528,104.5578,104.3094,104.4982,98005.0
2025-03-11 11:50:00,105.19,105.25,105.0,105.2,29236.0,104.4882,104.5478,104.2995,104.4982,29236.0
2025-03-11 11:55:00,105.22,105.29,104.81,104.83,71140.0,104.518,104.5876,104.1108,104.1307,71140.0
2025-03-11 12:00:00,104.79,105.01,104.77,104.85,71538.0,104.0909,104.3094,104.0711,104.1505,71538.0
2025-03-11 12:05:00,104.9,104.9,104.6,104.66,194845.0,104.2002,104.2002,103.9022,103.9618,194845.0
2025-03-11 12:10:00,104.67,104.67,104.42,104.43,57926.0,103.9717,103.9717,103.7234,103.7333,57926.0
2025-03-11 12:15:00,104.44,104.6,104.44,104.6,45735.0,103.7433,103.9022,103.7433,103.9022,45735.0
2025-03-11 12:20:00,104.6,104.68,104.51,104.57,58288.0,103.9022,103.9817,103.8128,103.8724,58288.0
2025-03-11 12:25:00,104.58,104.73,104.54,104.61,40696.0,103.8823,104.0313,103.8426,103.9121,40696.0
2025-03-11 12:30:00,104.64,104.8,104.59,104.73,57306.0,103.9419,104.1009,103.8923,104.0313,57306.0
2025-03-11 12:35:00,104.73,104.82,104.55,104.58,68401.0,104.0313,104.1207,103.8525,103.8823,68401.0
2025-03-11 12:40:00,104.59,104.86,104.51,104.55,71542.0,103.8923,104.1605,103.8128,103.8525,71542.0
2025-03-11 12:45:00,104.57,104.63,104.48,104.57,40657.0,103.8724,103.932,103.783,103.8724,40657.0
2025-03-11 12:50:00,104.57,104.62,104.36,104.46,452658.0,103.8724,103.9221,103.6638,103.7631,452658.0
2025-03-11 12:55:00,104.46,104.52,104.27,104.33,59351.0,103.7631,103.8227,103.5744,103.634,59351.0
2025-03-11 13:00:00,104.33,104.35,104.21,104.24,170495.0,103.634,103.6539,103.5148,103.5446,170495.0
2025-03-11 13:05:00,104.24,104.29,104.15,104.25,35027.0,103.5446,103.5943,103.4552,103.5545,35027.0
2025-03-11 13:10:00,104.25,104.3,104.14,104.14,70425.0,103.5545,103.6042,103.4453,103.4453,70425.0
2025-03-11 13:15:00,104.15,104.32,104.12,104.17,84222.0,103.4552,103.6241,103.4254,103.4751,84222.0
2025-03-11 13:20:00,104.16,104.24,104.01,104.1,54203.0,103.4651,103.5446,103.3161,103.4055,54203.0
2025-03-11 13:25:00,104.1,104.15,103.9,103.91,47450.0,103.4055,103.4552,103.2069,103.2168,47450.0
2025-03-11 13:30:00,103.9,104.16,103.89,103.9,89074.0,103.2069,103.4651,103.1969,103.2069,89074.0
2025-03-11 13:35:00,103.9,104.01,103.78,103.98,66000.0,103.2069,103.3161,103.0877,103.2863,66000.0
2025-03-11 13:40:00,103.99,104.17,103.96,104.16,52613.0,103.2963,103.4751,103.2665,103.4651,52613.0
2025-03-11 13:45:00,104.16,104.47,104.12,104.32,56574.0,103.4651,103.7731,103.4254,103.6241,56574.0
2025-03-11 13:50:00,104.3,104.38,104.17,104.25,82333.0,103.6042,103.6837,103.4751,103.5545,82333.0
2025-03-11 13:55:00,104.26,104.27,103.96,104.13,129626.0,103.5645,103.5744,103.2665,103.4353,129626.0
2025-03-11 14:00:00,104.13,104.73,104.1,104.58,99469.0,103.4353,104.0313,103.4055,103.8823,99469.0
2025-03-11 14:05:00,104.59,104.71,104.42,104.58,82434.0,103.8923,104.0115,103.7234,103.8823,82434.0
2025-03-11 14:10:00,104.6,104.82,104.6,104.82,64444.0,103.9022,104.1207,103.9022,104.1207,64444.0
2025-03-11 14:15:00,104.79,104.82,104.62,104.77,64572.0,104.0909,104.1207,103.9221,104.0711,64572.0
2025-03-11 14:20:00,104.77,105.07,104.73,104.92,140795.0,104.0711,104.369,104.0313,104.2201,140795.0
2025-03-11 14:25:00,104.91,105.05,104.87,104.96,91374.0,104.2101,104.3492,104.1704,104.2598,91374.0
2025-03-11 14:30:00,104.96,105.02,104.75,104.81,111943.0,104.2598,104.3194,104.0512,104.1108,111943.0
2025-03-11 14:35:00,104.8,105.13,104.74,105.08,49566.0,104.1009,104.4286,104.0413,104.379,49566.0
2025-03-11 14:40:00,105.1,105.58,105.07,105.52,70150.0,104.3988,104.8756,104.369,104.816,70150.0
2025-03-11 14:45:00,105.55,105.66,105.34,105.51,65626.0,104.8458,104.9551,104.6372,104.8061,65626.0
2025-03-11 14:50:00,105.51,105.92,105.5,105.79,73614.0,104.8061,105.2134,104.7962,105.0842,73614.0
2025-03-11 14:55:00,105.77,105.86,105.63,105.72,173252.0,105.0644,105.1538,104.9253,105.0147,173252.0
2025-03-11 15:00:00,105.72,105.81,105.36,105.5,162365.0,105.0147,105.1041,104.6571,104.7962,162365.0
2025-03-11 15:05:00,105.5,105.91,105.49,105.62,108781.0,104.7962,105.2034,104.7862,104.9154,108781.0
2025-03-11 15:10:00,105.6,105.61,105.29,105.31,67791.0,104.8955,104.9054,104.5876,104.6074,67791.0
2025-03-11 15:15:00,105.3,105.3,105.13,105.17,109864.0,104.5975,104.5975,104.4286,104.4684,109864.0
2025-03-11 15:20:00,105.18,105.49,105.15,105.16,124753.0,104.4783,104.7862,104.4485,104.4584,124753.0
2025-03-11 15:25:00,105.17,105.48,105.13,105.27,92202.0,104.4684,104.7763,104.4286,104.5677,92202.0
2025-03-11 15:30:00,105.29,105.4,105.19,105.25,130845.0,104.5876,104.6968,104.4882,104.5478,130845.0
2025-03-11 15:35:00,105.24,105.42,105.15,105.21,103221.0,104.5379,104.7167,104.4485,104.5081,103221.0
2025-03-11 15:40:00,105.21,105.28,105.03,105.23,183212.0,104.5081,104.5776,104.3293,104.528,183212.0
2025-03-11 15:45:00,105.23,105.46,105.1,105.46,126174.0,104.528,104.7564,104.3988,104.7564,126174.0
2025-03-11 15:50:00,105.44,105.45,104.91,104.97,176392.0,104.7366,104.7465,104.2101,104.2697,176392.0
2025-03-11 15:55:00,104.98,104.98,104.69,104.69,223911.0,104.2796,104.2796,103.9916,103.9916,223911.0
2025-03-12 09:30:00,105.62,105.9,105.37,105.37,164847.0,104.9154,105.1935,104.667,104.667,164847.0
2025-03-12 09:35:00,105.37,105.43,104.9,105.09,74762.0,104.667,104.7266,104.2002,104.3889,74762.0
2025-03-12 09:40:00,105.09,105.14,104.76,104.85,69808.0,104.3889,104.4386,104.0611,104.1505,69808.0
2025-03-12 09:45:00,104.87,105.03,104.77,104.87,64075.0,104.1704,104.3293,104.0711,104.1704,64075.0
2025-03-12 09:50:00,104.87,105.0,104.57,104.59,50953.0,104.1704,104.2995,103.8724,103.8923,50953.0
2025-03-12 09:55:00,104.58,104.76,104.4,104.73,55895.0,103.8823,104.0611,103.7035,104.0313,55895.0
2025-03-12 10:00:00,104.69,104.83,104.49,104.54,93004.0,103.9916,104.1307,103.7929,103.8426,93004.0
2025-03-12 10:05:00,104.55,104.73,104.45,104.52,50075.0,103.8525,104.0313,103.7532,103.8227,50075.0
2025-03-12 10:10:00,104.54,104.68,104.35,104.57,63264.0,103.8426,103.9817,103.6539,103.8724,63264.0
2025-03-12 10:15:00,104.54,104.55,104.33,104.52,52790.0,103.8426,103.8525,103.634,103.8227,52790.0
2025-03-12 10:20:00,104.53,104.63,104.25,104.34,48501.0,103.8327,103.932,103.5545,103.6439,48501.0
2025-03-12 10:25:00,104.35,104.61,104.32,104.49,45260.0,103.6539,103.9121,103.6241,103.7929,45260.0
2025-03-12 10:30:00,104.51,104.51,104.23,104.29,67545.0,103.8128,103.8128,103.5347,103.5943,67545.0
2025-03-12 10:35:00,104.27,104.39,104.14,104.17,59776.0,103.5744,103.6936,103.4453,103.4751,59776.0
2025-03-12 10:40:00,104.16,104.18,103.96,103.98,66068.0,103.4651,103.485,103.2665,103.2863,66068.0
2025-03-12 10:45:00,103.98,104.07,103.91,103.95,41569.0,103.2863,103.3757,103.2168,103.2565,41569.0
2025-03-12 10:50:00,103.94,104.23,103.91,104.21,53069.0,103.2466,103.5347,103.2168,103.5148,53069.0
2025-03-12 10:55:00,104.18,104.18,103.84,103.88,39765.0,103.485,103.485,103.1473,103.187,39765.0
2025-03-12 11:00:00,103.89,103.97,103.86,103.92,43373.0,103.1969,103.2764,103.1671,103.2267,43373.0
2025-03-12 11:05:00,103.92,103.94,103.67,103.84,43362.0,103.2267,103.2466,102.9784,103.1473,43362.0
2025-03-12 11:10:00,103.84,103.93,103.8,103.9,31129.0,103.1473,103.2367,103.1075,103.2069,31129.0
2025-03-12 11:15:00,103.91,104.03,103.74,103.89,33072.0,103.2168,103.336,103.0479,103.1969,33072.0
2025-03-12 11:20:00,103.9,104.13,103.77,104.06,50748.0,103.2069,103.4353,103.0777,103.3658,50748.0
2025-03-12 11:25:00,104.07,104.15,104.0,104.1,267787.0,103.3757,103.4552,103.3062,103.4055,267787.0
2025-03-12 11:30:00,104.11,104.22,104.01,104.08,37231.0,103.4155,103.5247,103.3161,103.3857,37231.0
2025-03-12 11:35:00,104.08,104.27,104.07,104.18,41765.0,103.3857,103.5744,103.3757,103.485,41765.0
2025-03-12 11:40:00,104.19,104.29,104.14,104.2,39696.0,103.4949,103.5943,103.4453,103.5049,39696.0
2025-03-12 11:45:00,104.19,104.3,104.08,104.12,78878.0,103.4949,103.6042,103.3857,103.4254,78878.0
2025-03-12 11:50:00,104.12,104.15,103.99,104.01,32902.0,103.4254,103.4552,103.2963,103.3161,32902.0
2025-03-12 11:55:00,104.01,104.07,103.76,104.07,55480.0,103.3161,103.3757,103.0678,103.3757,55480.0
2025-03-12 12:00:00,104.06,104.08,103.85,103.95,39042.0,103.3658,103.3857,103.1572,103.2565,39042.0
2025-03-12 12:05:00,103.94,104.13,103.92,104.12,37530.0,103.2466,103.4353,103.2267,103.4254,37530.0
2025-03-12 12:10:00,104.11,104.23,103.96,104.21,62982.0,103.4155,103.5347,103.2665,103.5148,62982.0
2025-03-12 12:15:00,104.21,104.24,104.06,104.19,51321.0,103.5148,103.5446,103.3658,103.4949,51321.0
2025-03-12 12:20:00,104.2,104.42,104.2,104.38,145921.0,103.5049,103.7234,103.5049,103.6837,145921.0
2025-03-12 12:25:00,104.34,104.34,104.12,104.21,42802.0,103.6439,103.6439,103.4254,103.5148,42802.0
2025-03-12 12:30:00,104.24,104.47,104.24,104.45,43364.0,103.5446,103.7731,103.5446,103.7532,43364.0
2025-03-12 12:35:00,104.44,104.5,104.36,104.36,35998.0,103.7433,103.8029,103.6638,103.6638,35998.0
2025-03-12 12:40:00,104.35,104.35,104.09,104.14,105876.0,103.6539,103.6539,103.3956,103.4453,105876.0
2025-03-12 12:45:00,104.14,104.5,104.08,104.48,48904.0,103.4453,103.8029,103.3857,103.783,48904.0
2025-03-12 12:50:00,104.46,104.5,104.26,104.38,60545.0,103.7631,103.8029,103.5645,103.6837,60545.0
2025-03-12 12:55:00,104.39,104.44,104.08,104.08,25841.0,103.6936,103.7433,103.3857,103.3857,25841.0
2025-03-12 13:00:00,104.09,104.22,104.04,104.15,31994.0,103.3956,103.5247,103.3459,103.4552,31994.0
2025-03-12 13:05:00,104.12,104.31,104.05,104.31,20509.0,103.4254,103.6141,103.3559,103.6141,20509.0
2025-03-12 13:10:00,104.31,104.4,104.25,104.38,27605.0,103.6141,103.7035,103.5545,103.6837,27605.0
2025-03-12 13:15:00,104.35,104.41,104.27,104.41,31895.0,103.6539,103.7135,103.5744,103.7135,31895.0
2025-03-12 13:20:00,104.42,104.63,104.39,104.6,20539.0,103.7234,103.932,103.6936,103.9022,20539.0
2025-03-12 13:25:00,104.59,104.71,104.54,104.71,23388.0,103.8923,104.0115,103.8426,104.0115,23388.0
2025-03-12 13:30:00,104.72,104.83,104.67,104.72,32390.0,104.0214,104.1307,103.9717,104.0214,32390.0
2025-03-12 13:35:00,104.73,104.82,104.7,104.72,23723.0,104.0313,104.1207,104.0015,104.0214,23723.0
2025-03-12 13:40:00,104.72,104.79,104.68,104.68,29587.0,104.0214,104.0909,103.9817,103.9817,29587.0
2025-03-12 13:45:00,104.68,104.83,104.67,104.69,30130.0,103.9817,104.1307,103.9717,103.9916,30130.0
2025-03-12 13:50:00,104.7,104.72,104.51,104.53,52194.0,104.0015,104.0214,103.8128,103.8327,52194.0
2025-03-12 13:55:00,104.51,104.52,104.18,104.18,69194.0,103.8128,103.8227,103.485,103.485,69194.0
2025-03-12 14:00:00,104.17,104.44,104.14,104.23,36745.0,103.4751,103.7433,103.4453,103.5347,36745.0
2025-03-12 14:05:00,104.2,104.32,104.12,104.31,56024.0,103.5049,103.6241,103.4254,103.6141,56024.0
2025-03-12 14:10:00,104.33,104.62,104.33,104.59,49222.0,103.634,103.9221,103.634,103.8923,49222.0
2025-03-12 14:15:00,104.59,104.71,104.57,104.71,36676.0,103.8923,104.0115,103.8724,104.0115,36676.0
2025-03-12 14:20:00,104.72,104.77,104.6,104.68,31392.0,104.0214,104.0711,103.9022,103.9817,31392.0
2025-03-12 14:25:00,104.68,104.84,104.66,104.82,32988.0,103.9817,104.1406,103.9618,104.1207,32988.0
2025-03-12 14:30:00,104.84,104.93,104.79,104.89,81755.0,104.1406,104.23,104.0909,104.1903,81755.0
2025-03-12 14:35:00,104.89,104.9,104.78,104.82,43466.0,104.1903,104.2002,104.081,104.1207,43466.0
2025-03-12 14:40:00,104.85,104.97,104.85,104.95,49814.0,104.1505,104.2697,104.1505,104.2499,49814.0
2025-03-12 14:45:00,104.95,105.11,104.94,105.04,79188.0,104.2499,104.4088,104.2399,104.3392,79188.0
2025-03-12 14:50:00,105.03,105.03,104.8,104.87,59451.0,104.3293,104.3293,104.1009,104.1704,59451.0
2025-03-12 14:55:00,104.83,104.93,104.72,104.87,52559.0,104.1307,104.23,104.0214,104.1704,52559.0
2025-03-12 15:00:00,104.87,104.87,104.62,104.81,51182.0,104.1704,104.1704,103.9221,104.1108,51182.0
2025-03-12 15:05:00,104.78,104.82,104.7,104.8,69761.0,104.081,104.1207,104.0015,104.1009,69761.0
2025-03-12 15:10:00,104.78,104.81,104.7,104.71,48311.0,104.081,104.1108,104.0015,104.0115,48311.0
2025-03-12 15:15:00,104.69,104.81,104.61,104.79,51354.0,103.9916,104.1108,103.9121,104.0909,51354.0
2025-03-12 15:20:00,104.78,104.81,104.5,104.65,66858.0,104.081,104.1108,103.8029,103.9519,66858.0
2025-03-12 15:25:00,104.63,104.69,104.55,104.56,311241.0,103.932,103.9916,103.8525,103.8625,311241.0
2025-03-12 15:30:00,104.55,104.67,104.44,104.45,61745.0,103.8525,103.9717,103.7433,103.7532,61745.0
2025-03-12 15:35:00,104.45,104.51,104.27,104.41,65002.0,103.7532,103.8128,103.5744,103.7135,65002.0
2025-03-12 15:40:00,104.41,104.48,104.26,104.48,42874.0,103.7135,103.783,103.5645,103.783,42874.0
2025-03-12 15:45:00,104.48,104.58,104.36,104.56,118482.0,103.783,103.8823,103.6638,103.8625,118482.0
2025-03-12 15:50:00,104.56,104.56,104.25,104.4,110603.0,103.8625,103.8625,103.5545,103.7035,110603.0
2025-03-12 15:55:00,104.4,104.46,104.2,104.25,467710.0,103.7035,103.7631,103.5049,103.5545,467710.0
2025-03-13 09:30:00,104.26,104.42,104.06,104.28,95913.0,103.5645,103.7234,103.3658,103.5843,95913.0
2025-03-13 09:35:00,104.28,104.41,104.16,104.35,50520.0,103.5843,103.7135,103.4651,103.6539,50520.0
2025-03-13 09:40:00,104.39,104.58,104.28,104.28,28614.0,103.6936,103.8823,103.5843,103.5843,28614.0
2025-03-13 09:45:00,104.29,104.36,104.15,104.18,16256.0,103.5943,103.6638,103.4552,103.485,16256.0
2025-03-13 09:50:00,104.11,104.16,103.85,103.89,87271.0,103.4155,103.4651,103.1572,103.1969,87271.0
2025-03-13 09:55:00,103.89,103.89,103.64,103.7,79047.0,103.1969,103.1969,102.9486,103.0082,79047.0
2025-03-13 10:00:00,103.65,103.92,103.59,103.77,75152.0,102.9585,103.2267,102.8989,103.0777,75152.0
2025-03-13 10:05:00,103.91,104.02,103.86,103.91,31681.0,103.2168,103.3261,103.1671,103.2168,31681.0
2025-03-13 10:10:00,103.94,104.23,103.87,104.23,77933.0,103.2466,103.5347,103.1771,103.5347,77933.0
2025-03-13 10:15:00,104.24,104.32,104.12,104.27,58340.0,103.5446,103.6241,103.4254,103.5744,58340.0
2025-03-13 10:20:00,104.26,104.34,104.07,104.25,34606.0,103.5645,103.6439,103.3757,103.5545,34606.0
2025-03-13 10:25:00,104.26,104.37,103.96,103.98,31942.0,103.5645,103.6737,103.2665,103.2863,31942.0
2025-03-13 10:30:00,104.0,104.21,103.97,103.99,33766.0,103.3062,103.5148,103.2764,103.2963,33766.0
2025-03-13 10:35:00,104.01,104.06,103.73,103.78,21983.0,103.3161,103.3658,103.038,103.0877,21983.0
2025-03-13 10:40:00,103.78,103.8,103.66,103.72,40532.0,103.0877,103.1075,102.9685,103.0281,40532.0
2025-03-13 10:45:00,103.72,103.79,103.52,103.6,34925.0,103.0281,103.0976,102.8294,102.9089,34925.0
2025-03-13 10:50:00,103.61,103.73,103.59,103.61,58700.0,102.9188,103.038,102.8989,102.9188,58700.0
2025-03-13 10:55:00,103.6,103.61,103.44,103.54,26490.0,102.9089,102.9188,102.7499,102.8493,26490.0
2025-03-13 11:00:00,103.55,103.69,103.51,103.54,36905.0,102.8592,102.9983,102.8195,102.8493,36905.0
2025-03-13 11:05:00,103.53,103.63,103.29,103.31,21467.0,102.8393,102.9387,102.6009,102.6208,21467.0
2025-03-13 11:10:00,103.32,103.36,103.22,103.27,25082.0,102.6307,102.6705,102.5314,102.5811,25082.0
2025-03-13 11:15:00,103.28,103.29,103.2,103.29,19096.0,102.591,102.6009,102.5115,102.6009,19096.0
2025-03-13 11:20:00,103.28,103.31,103.23,103.31,25886.0,102.591,102.6208,102.5413,102.6208,25886.0
2025-03-13 11:25:00,103.31,103.34,103.19,103.22,19537.0,102.6208,102.6506,102.5016,102.5314,19537.0
2025-03-13 11:30:00,103.18,103.24,103.11,103.13,53064.0,102.4917,102.5513,102.4221,102.442,53064.0
2025-03-13 11:35:00,103.12,103.12,102.84,102.89,37625.0,102.4321,102.4321,102.1539,102.2036,37625.0
2025-03-13 11:40:00,102.9,103.19,102.82,103.05,134386.0,102.2135,102.5016,102.1341,102.3625,134386.0
2025-03-13 11:45:00,103.04,103.1,102.86,103.09,32985.0,102.3526,102.4122,102.1738,102.4023,32985.0
2025-03-13 11:50:00,103.08,103.09,102.76,102.8,47219.0,102.3923,102.4023,102.0745,102.1142,47219.0
2025-03-13 11:55:00,102.8,102.83,102.7,102.75,30449.0,102.1142,102.144,102.0149,102.0645,30449.0
2025-03-13 12:00:00,102.76,102.86,102.67,102.84,70433.0,102.0745,102.1738,101.9851,102.1539,70433.0
2025-03-13 12:05:00,102.84,102.89,102.65,102.85,37663.0,102.1539,102.2036,101.9652,102.1639,37663.0
2025-03-13 12:10:00,102.87,102.87,102.68,102.69,28906.0,102.1837,102.1837,101.995,102.0049,28906.0
2025-03-13 12:15:00,102.69,102.79,102.6,102.77,33764.0,102.0049,102.1043,101.9155,102.0844,33764.0
2025-03-13 12:20:00,102.79,102.87,102.7,102.74,42267.0,102.1043,102.1837,102.0149,102.0546,42267.0
2025-03-13 12:25:00,102.75,102.8,102.7,102.71,128374.0,102.0645,102.1142,102.0149,102.0248,128374.0
2025-03-13 12:30:00,102.71,102.97,102.66,102.97,43046.0,102.0248,102.2831,101.9751,102.2831,43046.0
2025-03-13 12:35:00,102.96,103.17,102.87,103.15,29733.0,102.2731,102.4817,102.1837,102.4619,29733.0
2025-03-13 12:40:00,103.15,103.17,102.91,102.91,32903.0,102.4619,102.4817,102.2235,102.2235,32903.0
2025-03-13 12:45:00,102.9,102.96,102.61,102.75,109015.0,102.2135,102.2731,101.9255,102.0645,109015.0
2025-03-13 12:50:00,102.75,103.0,102.72,102.8,52088.0,102.0645,102.3129,102.0347,102.1142,52088.0
2025-03-13 12:55:00,102.82,102.84,102.74,102.84,32777.0,102.1341,102.1539,102.0546,102.1539,32777.0
2025-03-13 13:00:00,102.87,102.87,102.69,102.82,70991.0,102.1837,102.1837,102.0049,102.1341,70991.0
2025-03-13 13:05:00,102.88,102.94,102.68,102.68,62914.0,102.1937,102.2533,101.995,101.995,62914.0
2025-03-13 13:10:00,102.67,102.67,102.43,102.47,29490.0,101.9851,101.9851,101.7467,101.7864,29490.0
2025-03-13 13:15:00,102.47,102.49,102.24,102.27,42143.0,101.7864,101.8063,101.5579,101.5877,42143.0
2025-03-13 13:20:00,102.27,102.36,102.25,102.28,34569.0,101.5877,101.6771,101.5679,101.5977,34569.0
2025-03-13 13:25:00,102.28,102.3,102.19,102.27,20409.0,101.5977,101.6175,101.5083,101.5877,20409.0
2025-03-13 13:30:00,102.27,102.3,102.14,102.17,27532.0,101.5877,101.6175,101.4586,101.4884,27532.0
2025-03-13 13:35:00,102.15,102.17,102.04,102.05,170051.0,101.4685,101.4884,101.3593,101.3692,170051.0
2025-03-13 13:40:00,102.07,102.13,102.06,102.08,38610.0,101.3891,101.4487,101.3791,101.399,38610.0
2025-03-13 13:45:00,102.09,102.1,102.0,102.03,49128.0,101.4089,101.4189,101.3195,101.3493,49128.0
2025-03-13 13:50:00,102.03,102.19,102.03,102.16,53868.0,101.3493,101.5083,101.3493,101.4785,53868.0
2025-03-13 13:55:00,102.15,102.16,101.99,101.99,66671.0,101.4685,101.4785,101.3096,101.3096,66671.0
2025-03-13 14:00:00,101.99,102.31,101.99,102.26,51516.0,101.3096,101.6275,101.3096,101.5778,51516.0
2025-03-13 14:05:00,102.26,102.41,102.23,102.34,46870.0,101.5778,101.7268,101.548,101.6573,46870.0
2025-03-13 14:10:00,102.34,102.67,102.33,102.62,48487.0,101.6573,101.9851,101.6473,101.9354,48487.0
2025-03-13 14:15:00,102.62,102.62,102.33,102.39,59598.0,101.9354,101.9354,101.6473,101.7069,59598.0
2025-03-13 14:20:00,102.38,102.49,102.33,102.43,44813.0,101.697,101.8063,101.6473,101.7467,44813.0
2025-03-13 14:25:00,102.44,102.56,102.44,102.56,60994.0,101.7566,101.8758,101.7566,101.8758,60994.0
2025-03-13 14:30:00,102.55,102.7,102.45,102.58,23523.0,101.8659,102.0149,101.7665,101.8957,23523.0
2025-03-13 14:35:00,102.59,102.69,102.57,102.67,39234.0,101.9056,102.0049,101.8857,101.9851,39234.0
2025-03-13 14:40:00,102.66,102.88,102.66,102.85,32565.0,101.9751,102.1937,101.9751,102.1639,32565.0
2025-03-13 14:45:00,102.85,102.92,102.73,102.91,35078.0,102.1639,102.2334,102.0447,102.2235,35078.0
2025-03-13 14:50:00,102.91,102.94,102.71,102.84,51999.0,102.2235,102.2533,102.0248,102.1539,51999.0
2025-03-13 14:55:00,102.83,102.89,102.75,102.88,48971.0,102.144,102.2036,102.0645,102.1937,48971.0
2025-03-13 15:00:00,102.86,103.06,102.83,102.87,78234.0,102.1738,102.3725,102.144,102.1837,78234.0
2025-03-13 15:05:00,102.86,102.88,102.7,102.75,66126.0,102.1738,102.1937,102.0149,102.0645,66126.0
2025-03-13 15:10:00,102.73,102.96,102.67,102.91,62961.0,102.0447,102.2731,101.9851,102.2235,62961.0
2025-03-13 15:15:00,102.93,102.95,102.84,102.91,77759.0,102.2433,102.2632,102.1539,102.2235,77759.0
2025-03-13 15:20:00,102.9,102.93,102.8,102.85,49447.0,102.2135,102.2433,102.1142,102.1639,49447.0
2025-03-13 15:25:00,102.85,102.86,102.47,102.58,67989.0,102.1639,102.1738,101.7864,101.8957,67989.0
2025-03-13 15:30:00,102.6,102.79,102.53,102.76,75570.0,101.9155,102.1043,101.846,102.0745,75570.0
2025-03-13 15:35:00,102.75,102.75,102.46,102.46,69926.0,102.0645,102.0645,101.7765,101.7765,69926.0
2025-03-13 15:40:00,102.46,102.62,102.46,102.62,68727.0,101.7765,101.9354,101.7765,101.9354,68727.0
2025-03-13 15:45:00,102.61,102.69,102.54,102.66,131763.0,101.9255,102.0049,101.8559,101.9751,131763.0
2025-03-13 15:50:00,102.65,102.65,102.48,102.49,133402.0,101.9652,101.9652,101.7963,101.8063,133402.0
2025-03-13 15:55:00,102.5,102.56,102.41,102.51,170797.0,101.8162,101.8758,101.7268,101.8261,170797.0
2025-03-14 09:30:00,103.47,103.67,103.34,103.53,185150.0,102.7797,102.9784,102.6506,102.8393,185150.0
2025-03-14 09:35:00,103.57,103.68,103.42,103.48,41457.0,102.8791,102.9883,102.7301,102.7897,41457.0
2025-03-14 09:40:00,103.53,103.69,103.49,103.68,33804.0,102.8393,102.9983,102.7996,102.9883,33804.0
2025-03-14 09:45:00,103.7,103.91,103.66,103.89,45590.0,103.0082,103.2168,102.9685,103.1969,45590.0
2025-03-14 09:50:00,103.93,104.1,103.85,104.06,37496.0,103.2367,103.4055,103.1572,103.3658,37496.0
2025-03-14 09:55:00,104.07,104.08,103.82,103.86,32385.0,103.3757,103.3857,103.1274,103.1671,32385.0
2025-03-14 10:00:00,103.61,103.82,103.06,103.73,77588.0,102.9188,103.1274,102.3725,103.038,77588.0
2025-03-14 10:05:00,103.75,103.91,103.53,103.56,31102.0,103.0579,103.2168,102.8393,102.8691,31102.0
2025-03-14 10:10:00,103.57,103.8,103.5,103.54,25479.0,102.8791,103.1075,102.8095,102.8493,25479.0
2025-03-14 10:15:00,103.59,103.69,103.4,103.5,95279.0,102.8989,102.9983,102.7102,102.8095,95279.0
2025-03-14 10:20:00,103.48,103.7,103.27,103.69,35321.0,102.7897,103.0082,102.5811,102.9983,35321.0
2025-03-14 10:25:00,103.72,103.72,103.58,103.65,19089.0,103.0281,103.0281,102.889,102.9585,19089.0
2025-03-14 10:30:00,103.64,103.85,103.59,103.71,30633.0,102.9486,103.1572,102.8989,103.0181,30633.0
2025-03-14 10:35:00,103.72,103.94,103.59,103.94,33174.0,103.0281,103.2466,102.8989,103.2466,33174.0
2025-03-14 10:40:00,103.93,103.99,103.75,103.95,34741.0,103.2367,103.2963,103.0579,103.2565,34741.0
2025-03-14 10:45:00,103.96,104.03,103.96,104.03,33312.0,103.2665,103.336,103.2665,103.336,33312.0
2025-03-14 10:50:00,104.03,104.15,104.03,104.1,30275.0,103.336,103.4552,103.336,103.4055,30275.0
2025-03-14 10:55:00,104.08,104.29,104.01,104.29,54920.0,103.3857,103.5943,103.3161,103.5943,54920.0
2025-03-14 11:00:00,104.29,104.43,104.25,104.41,157086.0,103.5943,103.7333,103.5545,103.7135,157086.0
2025-03-14 11:05:00,104.41,104.49,104.39,104.41,128321.0,103.7135,103.7929,103.6936,103.7135,128321.0
2025-03-14 11:10:00,104.4,104.53,104.39,104.49,70988.0,103.7035,103.8327,103.6936,103.7929,70988.0
2025-03-14 11:15:00,104.5,104.65,104.48,104.57,52670.0,103.8029,103.9519,103.783,103.8724,52670.0
2025-03-14 11:20:00,104.58,104.75,104.57,104.71,64830.0,103.8823,104.0512,103.8724,104.0115,64830.0
2025-03-14 11:25:00,104.72,104.77,104.59,104.7,68479.0,104.0214,104.0711,103.8923,104.0015,68479.0
2025-03-14 11:30:00,104.71,104.92,104.71,104.83,72798.0,104.0115,104.2201,104.0115,104.1307,72798.0
2025-03-14 11:35:00,104.82,104.86,104.75,104.84,53448.0,104.1207,104.1605,104.0512,104.1406,53448.0
2025-03-14 11:40:00,104.84,104.96,104.8,104.92,91818.0,104.1406,104.2598,104.1009,104.2201,91818.0
2025-03-14 11:45:00,104.93,104.94,104.68,104.8,49431.0,104.23,104.2399,103.9817,104.1009,49431.0
2025-03-14 11:50:00,104.79,104.83,104.69,104.82,60345.0,104.0909,104.1307,103.9916,104.1207,60345.0
2025-03-14 11:55:00,104.81,104.93,104.79,104.86,97696.0,104.1108,104.23,104.0909,104.1605,97696.0
2025-03-14 12:00:00,104.87,104.92,104.74,104.74,58514.0,104.1704,104.2201,104.0413,104.0413,58514.0
2025-03-14 12:05:00,104.74,104.86,104.69,104.72,74826.0,104.0413,104.1605,103.9916,104.0214,74826.0
2025-03-14 12:10:00,104.74,104.75,104.56,104.59,19605.0,104.0413,104.0512,103.8625,103.8923,19605.0
2025-03-14 12:15:00,104.59,104.59,104.43,104.48,93487.0,103.8923,103.8923,103.7333,103.783,93487.0
2025-03-14 12:20:00,104.49,104.6,104.47,104.55,45315.0,103.7929,103.9022,103.7731,103.8525,45315.0
2025-03-14 12:25:00,104.57,104.59,104.33,104.39,62012.0,103.8724,103.8923,103.634,103.6936,62012.0
2025-03-14 12:30:00,104.39,104.48,104.38,104.45,192352.0,103.6936,103.783,103.6837,103.7532,192352.0
2025-03-14 12:35:00,104.46,104.64,104.44,104.45,35809.0,103.7631,103.9419,103.7433,103.7532,35809.0
2025-03-14 12:40:00,104.46,104.67,104.46,104.65,23586.0,103.7631,103.9717,103.7631,103.9519,23586.0
2025-03-14 12:45:00,104.63,104.64,104.56,104.64,21429.0,103.932,103.9419,103.8625,103.9419,21429.0
2025-03-14 12:50:00,104.65,104.85,104.64,104.81,19533.0,103.9519,104.1505,103.9419,104.1108,19533.0
2025-03-14 12:55:00,104.8,104.84,104.76,104.83,17550.0,104.1009,104.1406,104.0611,104.1307,17550.0
2025-03-14 13:00:00,104.82,104.95,104.74,104.84,40100.0,104.1207,104.2499,104.0413,104.1406,40100.0
2025-03-14 13:05:00,104.85,104.94,104.82,104.91,18336.0,104.1505,104.2399,104.1207,104.2101,18336.0
2025-03-14 13:10:00,104.91,104.91,104.75,104.8,31494.0,104.2101,104.2101,104.0512,104.1009,31494.0
2025-03-14 13:15:00,104.8,104.92,104.79,104.8,34545.0,104.1009,104.2201,104.0909,104.1009,34545.0
2025-03-14 13:20:00,104.82,104.86,104.73,104.73,15351.0,104.1207,104.1605,104.0313,104.0313,15351.0
2025-03-14 13:25:00,104.74,104.81,104.67,104.73,21489.0,104.0413,104.1108,103.9717,104.0313,21489.0
2025-03-14 13:30:00,104.73,104.87,104.72,104.78,20528.0,104.0313,104.1704,104.0214,104.081,20528.0
2025-03-14 13:35:00,104.79,104.87,104.67,104.79,29444.0,104.0909,104.1704,103.9717,104.0909,29444.0
2025-03-14 13:40:00,104.79,104.79,104.57,104.57,22731.0,104.0909,104.0909,103.8724,103.8724,22731.0
2025-03-14 13:45:00,104.57,104.6,104.5,104.53,236631.0,103.8724,103.9022,103.8029,103.8327,236631.0
2025-03-14 13:50:00,104.52,104.67,104.51,104.67,69503.0,103.8227,103.9717,103.8128,103.9717,69503.0
2025-03-14 13:55:00,104.66,104.66,104.46,104.48,22867.0,103.9618,103.9618,103.7631,103.783,22867.0
2025-03-14 14:00:00,104.49,104.69,104.49,104.67,25485.0,103.7929,103.9916,103.7929,103.9717,25485.0
2025-03-14 14:05:00,104.66,104.72,104.62,104.64,47207.0,103.9618,104.0214,103.9221,103.9419,47207.0
2025-03-14 14:10:00,104.64,104.67,104.55,104.58,28995.0,103.9419,103.9717,103.8525,103.8823,28995.0
2025-03-14 14:15:00,104.56,104.63,104.55,104.59,53022.0,103.8625,103.932,103.8525,103.8923,53022.0
2025-03-14 14:20:00,104.58,104.62,104.52,104.54,24646.0,103.8823,103.9221,103.8227,103.8426,24646.0
2025-03-14 14:25:00,104.54,104.68,104.54,104.59,28190.0,103.8426,103.9817,103.8426,103.8923,28190.0
2025-03-14 14:30:00,104.59,104.79,104.59,104.77,43276.0,103.8923,104.0909,103.8923,104.0711,43276.0
2025-03-14 14:35:00,104.76,104.84,104.7,104.84,13537.0,104.0611,104.1406,104.0015,104.1406,13537.0
2025-03-14 14:40:00,104.83,104.85,104.7,104.78,31932.0,104.1307,104.1505,104.0015,104.081,31932.0
2025-03-14 14:45:00,104.78,104.9,104.77,104.82,28155.0,104.081,104.2002,104.0711,104.1207,28155.0
2025-03-14 14:50:00,104.83,104.85,104.72,104.78,19630.0,104.1307,104.1505,104.0214,104.081,19630.0
2025-03-14 14:55:00,104.76,104.77,104.64,104.73,52336.0,104.0611,104.0711,103.9419,104.0313,52336.0
2025-03-14 15:00:00,104.72,104.89,104.7,104.89,49307.0,104.0214,104.1903,104.0015,104.1903,49307.0
2025-03-14 15:05:00,104.87,104.9,104.84,104.85,23513.0,104.1704,104.2002,104.1406,104.1505,23513.0
2025-03-14 15:10:00,104.84,104.96,104.81,104.95,17762.0,104.1406,104.2598,104.1108,104.2499,17762.0
2025-03-14 15:15:00,104.95,104.96,104.87,104.9,44212.0,104.2499,104.2598,104.1704,104.2002,44212.0
2025-03-14 15:20:00,104.89,104.95,104.82,104.9,30255.0,104.1903,104.2499,104.1207,104.2002,30255.0
2025-03-14 15:25:00,104.9,104.97,104.79,104.8,26968.0,104.2002,104.2697,104.0909,104.1009,26968.0
2025-03-14 15:30:00,104.8,104.89,104.79,104.82,47083.0,104.1009,104.1903,104.0909,104.1207,47083.0
2025-03-14 15:35:00,104.81,104.81,104.66,104.68,50938.0,104.1108,104.1108,103.9618,103.9817,50938.0
2025-03-14 15:40:00,104.68,104.74,104.6,104.73,23941.0,103.9817,104.0413,103.9022,104.0313,23941.0
2025-03-14 15:45:00,104.72,104.76,104.62,104.69,65714.0,104.0214,104.0611,103.9221,103.9916,65714.0
2025-03-14 15:50:00,104.67,104.87,104.56,104.87,77001.0,103.9717,104.1704,103.8625,104.1704,77001.0
2025-03-14 15:55:00,104.88,105.1,104.87,105.0,225943.0,104.1803,104.3988,104.1704,104.2995,225943.0
2025-03-17 09:30:00,104.8,105.39,104.8,105.39,139426.0,104.1009,104.6869,104.1009,104.6869,139426.0
2025-03-17 09:35:00,105.37,105.75,105.37,105.69,31608.0,104.667,105.0445,104.667,104.9849,31608.0
2025-03-17 09:40:00,105.66,105.9,105.66,105.85,33072.0,104.9551,105.1935,104.9551,105.1438,33072.0
2025-03-17 09:45:00,105.88,105.97,105.67,105.68,28648.0,105.1736,105.263,104.965,104.975,28648.0
2025-03-17 09:50:00,105.62,105.78,105.56,105.68,22924.0,104.9154,105.0743,104.8558,104.975,22924.0
2025-03-17 09:55:00,105.74,105.77,105.46,105.51,23907.0,105.0346,105.0644,104.7564,104.8061,23907.0
2025-03-17 10:00:00,105.45,105.57,105.24,105.33,31404.0,104.7465,104.8657,104.5379,104.6273,31404.0
2025-03-17 10:05:00,105.32,105.44,105.19,105.4,64882.0,104.6174,104.7366,104.4882,104.6968,64882.0
2025-03-17 10:10:00,105.39,105.45,105.26,105.32,99263.0,104.6869,104.7465,104.5578,104.6174,99263.0
2025-03-17 10:15:00,105.32,105.45,105.28,105.39,173029.0,104.6174,104.7465,104.5776,104.6869,173029.0
2025-03-17 10:20:00,105.4,105.56,105.36,105.49,54256.0,104.6968,104.8558,104.6571,104.7862,54256.0
2025-03-17 10:25:00,105.52,105.58,105.31,105.32,27913.0,104.816,104.8756,104.6074,104.6174,27913.0
2025-03-17 10:30:00,105.31,105.49,105.2,105.44,70368.0,104.6074,104.7862,104.4982,104.7366,70368.0
2025-03-17 10:35:00,105.43,105.56,105.27,105.52,173940.0,104.7266,104.8558,104.5677,104.816,173940.0
2025-03-17 10:40:00,105.5,105.6,105.42,105.59,46213.0,104.7962,104.8955,104.7167,104.8856,46213.0
2025-03-17 10:45:00,105.58,105.58,105.44,105.57,34656.0,104.8756,104.8756,104.7366,104.8657,34656.0
2025-03-17 10:50:00,105.57,105.57,105.39,105.47,38429.0,104.8657,104.8657,104.6869,104.7664,38429.0
2025-03-17 10:55:00,105.45,105.45,105.28,105.41,75801.0,104.7465,104.7465,104.5776,104.7068,75801.0
2025-03-17 11:00:00,105.42,105.56,105.4,105.5,36591.0,104.7167,104.8558,104.6968,104.7962,36591.0
2025-03-17 11:05:00,105.51,105.62,105.46,105.62,42326.0,104.8061,104.9154,104.7564,104.9154,42326.0
2025-03-17 11:10:00,105.63,105.76,105.55,105.73,31717.0,104.9253,105.0544,104.8458,105.0246,31717.0
2025-03-17 11:15:00,105.74,105.9,105.68,105.89,31408.0,105.0346,105.1935,104.975,105.1836,31408.0
2025-03-17 11:20:00,105.9,105.94,105.81,105.93,43836.0,105.1935,105.2332,105.1041,105.2233,43836.0
2025-03-17 11:25:00,105.94,105.94,105.75,105.76,28736.0,105.2332,105.2332,105.0445,105.0544,28736.0
2025-03-17 11:30:00,105.74,105.81,105.47,105.53,36864.0,105.0346,105.1041,104.7664,104.826,36864.0
2025-03-17 11:35:00,105.53,105.64,105.42,105.45,38198.0,104.826,104.9352,104.7167,104.7465,38198.0
2025-03-17 11:40:00,105.45,105.59,105.44,105.53,42208.0,104.7465,104.8856,104.7366,104.826,42208.0
2025-03-17 11:45:00,105.52,105.63,105.48,105.61,41576.0,104.816,104.9253,104.7763,104.9054,41576.0
2025-03-17 11:50:00,105.61,105.65,105.52,105.64,35474.0,104.9054,104.9452,104.816,104.9352,35474.0
2025-03-17 11:55:00,105.65,105.66,105.51,105.52,30460.0,104.9452,104.9551,104.8061,104.816,30460.0
2025-03-17 12:00:00,105.53,105.67,105.43,105.66,30611.0,104.826,104.965,104.7266,104.9551,30611.0
2025-03-17 12:05:00,105.66,105.85,105.66,105.82,17373.0,104.9551,105.1438,104.9551,105.114,17373.0
2025-03-17 12:10:00,105.81,105.87,105.79,105.83,13570.0,105.1041,105.1637,105.0842,105.124,13570.0
2025-03-17 12:15:00,105.84,105.85,105.68,105.71,75156.0,105.1339,105.1438,104.975,105.0048,75156.0
2025-03-17 12:20:00,105.7,105.72,105.58,105.65,17104.0,104.9948,105.0147,104.8756,104.9452,17104.0
2025-03-17 12:25:00,105.65,105.67,105.58,105.58,12722.0,104.9452,104.965,104.8756,104.8756,12722.0
2025-03-17 12:30:00,105.59,105.65,105.55,105.61,10802.0,104.8856,104.9452,104.8458,104.9054,10802.0
2025-03-17 12:35:00,105.61,105.74,105.61,105.63,18269.0,104.9054,105.0346,104.9054,104.9253,18269.0
2025-03-17 12:40:00,105.62,105.62,105.51,105.55,21227.0,104.9154,104.9154,104.8061,104.8458,21227.0
2025-03-17 12:45:00,105.56,105.69,105.48,105.69,10210.0,104.8558,104.9849,104.7763,104.9849,10210.0
2025-03-17 12:50:00,105.68,105.76,105.6,105.74,17079.0,104.975,105.0544,104.8955,105.0346,17079.0
2025-03-17 12:55:00,105.76,105.81,105.73,105.74,35324.0,105.0544,105.1041,105.0246,105.0346,35324.0
2025-03-17 13:00:00,105.75,105.78,105.65,105.67,17925.0,105.0445,105.0743,104.9452,104.965,17925.0
2025-03-17 13:05:00,105.67,105.82,105.67,105.77,34930.0,104.965,105.114,104.965,105.0644,34930.0
2025-03-17 13:10:00,105.77,105.86,105.73,105.83,34589.0,105.0644,105.1538,105.0246,105.124,34589.0
2025-03-17 13:15:00,105.83,105.86,105.75,105.78,31523.0,105.124,105.1538,105.0445,105.0743,31523.0
2025-03-17 13:20:00,105.79,105.87,105.71,105.84,17206.0,105.0842,105.1637,105.0048,105.1339,17206.0
2025-03-17 13:25:00,105.85,105.91,105.82,105.85,18088.0,105.1438,105.2034,105.114,105.1438,18088.0
2025-03-17 13:30:00,105.86,105.96,105.8,105.96,24529.0,105.1538,105.2531,105.0942,105.2531,24529.0
2025-03-17 13:35:00,105.97,106.1,105.95,106.04,42434.0,105.263,105.3922,105.2432,105.3326,42434.0
2025-03-17 13:40:00,106.04,106.08,106.02,106.03,20016.0,105.3326,105.3723,105.3127,105.3226,20016.0
2025-03-17 13:45:00,106.03,106.03,105.92,106.01,16770.0,105.3226,105.3226,105.2134,105.3028,16770.0
2025-03-17 13:50:00,106.01,106.11,106.01,106.08,12138.0,105.3028,105.4021,105.3028,105.3723,12138.0
2025-03-17 13:55:00,106.09,106.09,106.03,106.08,11382.0,105.3822,105.3822,105.3226,105.3723,11382.0
2025-03-17 14:00:00,106.08,106.24,106.08,106.19,31047.0,105.3723,105.5312,105.3723,105.4816,31047.0
2025-03-17 14:05:00,106.16,106.25,106.16,106.23,16406.0,105.4518,105.5412,105.4518,105.5213,16406.0
2025-03-17 14:10:00,106.21,106.29,106.19,106.26,20654.0,105.5014,105.5809,105.4816,105.5511,20654.0
2025-03-17 14:15:00,106.24,106.3,106.18,106.26,18379.0,105.5312,105.5908,105.4716,105.5511,18379.0
2025-03-17 14:20:00,106.26,106.34,106.22,106.32,39785.0,105.5511,105.6306,105.5114,105.6107,39785.0
2025-03-17 14:25:00,106.32,106.38,106.3,106.34,25438.0,105.6107,105.6703,105.5908,105.6306,25438.0
2025-03-17 14:30:00,106.32,106.45,106.3,106.42,29620.0,105.6107,105.7398,105.5908,105.71,29620.0
2025-03-17 14:35:00,106.43,106.44,106.32,106.4,32549.0,105.72,105.7299,105.6107,105.6902,32549.0
2025-03-17 14:40:00,106.4,106.41,106.32,106.4,30326.0,105.6902,105.7001,105.6107,105.6902,30326.0
2025-03-17 14:45:00,106.4,106.47,106.37,106.44,84088.0,105.6902,105.7597,105.6604,105.7299,84088.0
2025-03-17 14:50:00,106.43,106.47,106.39,106.42,32668.0,105.72,105.7597,105.6802,105.71,32668.0
2025-03-17 14:55:00,106.42,106.46,106.32,106.33,111554.0,105.71,105.7498,105.6107,105.6206,111554.0
2025-03-17 15:00:00,106.33,106.36,106.27,106.33,73274.0,105.6206,105.6504,105.561,105.6206,73274.0
2025-03-17 15:05:00,106.33,106.41,106.28,106.3,116805.0,105.6206,105.7001,105.571,105.5908,116805.0
2025-03-17 15:10:00,106.3,106.31,106.23,106.29,26828.0,105.5908,105.6008,105.5213,105.5809,26828.0
2025-03-17 15:15:00,106.27,106.28,106.22,106.25,23338.0,105.561,105.571,105.5114,105.5412,23338.0
2025-03-17 15:20:00,106.26,106.32,106.25,106.25,123258.0,105.5511,105.6107,105.5412,105.5412,123258.0
2025-03-17 15:25:00,106.25,106.29,106.2,106.27,66539.0,105.5412,105.5809,105.4915,105.561,66539.0
2025-03-17 15:30:00,106.25,106.36,106.19,106.23,49038.0,105.5412,105.6504,105.4816,105.5213,49038.0
2025-03-17 15:35:00,106.16,106.24,106.13,106.2,101267.0,105.4518,105.5312,105.422,105.4915,101267.0
2025-03-17 15:40:00,106.2,106.38,106.18,106.37,102120.0,105.4915,105.6703,105.4716,105.6604,102120.0
2025-03-17 15:45:00,106.37,106.39,106.3,106.34,42013.0,105.6604,105.6802,105.5908,105.6306,42013.0
2025-03-17 15:50:00,106.33,106.35,106.17,106.22,58204.0,105.6206,105.6405,105.4617,105.5114,58204.0
2025-03-17 15:55:00,106.2,106.26,106.11,106.17,113995.0,105.4915,105.5511,105.4021,105.4617,113995.0
2025-03-18 09:30:00,105.38,105.46,104.95,105.03,72975.0,104.9987,105.0784,104.5703,104.65,72975.0
2025-03-18 09:35:00,105.04,105.22,104.98,104.98,27979.0,104.66,104.8393,104.6002,104.6002,27979.0
2025-03-18 09:40:00,104.92,105.18,104.88,104.93,39843.0,104.5404,104.7995,104.5005,104.5504,39843.0
2025-03-18 09:45:00,104.88,105.07,104.86,104.98,34443.0,104.5005,104.6899,104.4806,104.6002,34443.0
2025-03-18 09:50:00,104.97,105.0,104.82,104.87,14160.0,104.5902,104.6201,104.4408,104.4906,14160.0
2025-03-18 09:55:00,104.85,105.03,104.84,104.98,23165.0,104.4707,104.65,104.4607,104.6002,23165.0
2025-03-18 10:00:00,104.96,105.15,104.89,105.05,26655.0,104.5803,104.7696,104.5105,104.6699,26655.0
2025-03-18 10:05:00,105.08,105.3,105.05,105.1,28408.0,104.6998,104.919,104.6699,104.7198,28408.0
2025-03-18 10:10:00,105.26,105.26,105.12,105.13,57856.0,104.8792,104.8792,104.7397,104.7496,57856.0
2025-03-18 10:15:00,105.16,105.25,105.03,105.13,29870.0,104.7795,104.8692,104.65,104.7496,29870.0
2025-03-18 10:20:00,105.15,105.21,105.06,105.18,18981.0,104.7696,104.8294,104.6799,104.7995,18981.0
2025-03-18 10:25:00,105.19,105.25,105.1,105.24,22156.0,104.8094,104.8692,104.7198,104.8592,22156.0
2025-03-18 10:30:00,105.25,105.3,105.16,105.24,25062.0,104.8692,104.919,104.7795,104.8592,25062.0
2025-03-18 10:35:00,105.22,105.32,105.17,105.31,11457.0,104.8393,104.939,104.7895,104.929,11457.0
2025-03-18 10:40:00,105.3,105.32,105.03,105.05,17480.0,104.919,104.939,104.65,104.6699,17480.0
2025-03-18 10:45:00,105.02,105.05,104.89,104.93,13756.0,104.64,104.6699,104.5105,104.5504,13756.0
2025-03-18 10:50:00,104.93,105.1,104.93,105.05,13375.0,104.5504,104.7198,104.5504,104.6699,13375.0
2025-03-18 10:55:00,105.06,105.14,104.83,104.92,33308.0,104.6799,104.7596,104.4507,104.5404,33308.0
2025-03-18 11:00:00,104.91,104.93,104.68,104.82,126190.0,104.5304,104.5504,104.3013,104.4408,126190.0
2025-03-18 11:05:00,104.83,104.83,104.66,104.7,70873.0,104.4507,104.4507,104.2813,104.3212,70873.0
2025-03-18 11:10:00,104.71,104.92,104.68,104.91,33526.0,104.3312,104.5404,104.3013,104.5304,33526.0
2025-03-18 11:15:00,104.9,104.96,104.85,104.94,29764.0,104.5205,104.5803,104.4707,104.5603,29764.0
2025-03-18 11:20:00,104.95,104.96,104.78,104.8,18580.0,104.5703,104.5803,104.4009,104.4208,18580.0
2025-03-18 11:25:00,104.82,104.98,104.78,104.79,31065.0,104.4408,104.6002,104.4009,104.4109,31065.0
2025-03-18 11:30:00,104.77,104.87,104.72,104.78,15711.0,104.3909,104.4906,104.3411,104.4009,15711.0
2025-03-18 11:35:00,104.76,104.86,104.75,104.86,15737.0,104.381,104.4806,104.371,104.4806,15737.0
2025-03-18 11:40:00,104.88,104.92,104.75,104.85,28878.0,104.5005,104.5404,104.371,104.4707,28878.0
2025-03-18 11:45:00,104.87,104.89,104.74,104.74,14730.0,104.4906,104.5105,104.3611,104.3611,14730.0
2025-03-18 11:50:00,104.73,104.76,104.64,104.67,31507.0,104.3511,104.381,104.2614,104.2913,31507.0
2025-03-18 11:55:00,104.68,104.73,104.62,104.69,15209.0,104.3013,104.3511,104.2415,104.3112,15209.0
2025-03-18 12:00:00,104.68,104.75,104.64,104.74,36936.0,104.3013,104.371,104.2614,104.3611,36936.0
2025-03-18 12:05:00,104.72,104.81,104.72,104.76,17764.0,104.3411,104.4308,104.3411,104.381,17764.0
2025-03-18 12:10:00,104.77,104.93,104.77,104.93,50902.0,104.3909,104.5504,104.3909,104.5504,50902.0
2025-03-18 12:15:00,104.93,104.95,104.79,104.8,37614.0,104.5504,104.5703,104.4109,104.4208,37614.0
2025-03-18 12:20:00,104.8,104.84,104.77,104.83,23584.0,104.4208,104.4607,104.3909,104.4507,23584.0
2025-03-18 12:25:00,104.86,105.04,104.85,105.04,25308.0,104.4806,104.66,104.4707,104.66,25308.0
2025-03-18 12:30:00,105.05,105.12,105.02,105.06,8238.0,104.6699,104.7397,104.64,104.6799,8238.0
2025-03-18 12:35:00,105.07,105.12,104.92,105.0,13591.0,104.6899,104.7397,104.5404,104.6201,13591.0
2025-03-18 12:40:00,105.02,105.03,104.76,104.79,23366.0,104.64,104.65,104.381,104.4109,23366.0
2025-03-18 12:45:00,104.81,104.9,104.78,104.79,43561.0,104.4308,104.5205,104.4009,104.4109,43561.0
2025-03-18 12:50:00,104.8,104.81,104.67,104.8,39646.0,104.4208,104.4308,104.2913,104.4208,39646.0
2025-03-18 12:55:00,104.83,104.92,104.77,104.88,25875.0,104.4507,104.5404,104.3909,104.5005,25875.0
2025-03-18 13:00:00,104.88,104.95,104.86,104.91,20998.0,104.5005,104.5703,104.4806,104.5304,20998.0
2025-03-18 13:05:00,104.9,104.9,104.71,104.75,23486.0,104.5205,104.5205,104.3312,104.371,23486.0
2025-03-18 13:10:00,104.77,104.95,104.73,104.94,65557.0,104.3909,104.5703,104.3511,104.5603,65557.0
2025-03-18 13:15:00,104.94,104.98,104.69,104.76,86515.0,104.5603,104.6002,104.3112,104.381,86515.0
2025-03-18 13:20:00,104.76,105.01,104.74,104.99,49970.0,104.381,104.6301,104.3611,104.6102,49970.0
2025-03-18 13:25:00,105.0,105.07,104.88,104.94,17208.0,104.6201,104.6899,104.5005,104.5603,17208.0
2025-03-18 13:30:00,104.91,105.09,104.88,105.09,14267.0,104.5304,104.7098,104.5005,104.7098,14267.0
2025-03-18 13:35:00,105.14,105.3,105.13,105.26,11280.0,104.7596,104.919,104.7496,104.8792,11280.0
2025-03-18 13:40:00,105.23,105.24,105.17,105.22,21022.0,104.8493,104.8592,104.7895,104.8393,21022.0
2025-03-18 13:45:00,105.23,105.3,105.19,105.2,39295.0,104.8493,104.919,104.8094,104.8194,39295.0
2025-03-18 13:50:00,105.22,105.28,105.22,105.22,59085.0,104.8393,104.8991,104.8393,104.8393,59085.0
2025-03-18 13:55:00,105.19,105.19,105.03,105.1,20164.0,104.8094,104.8094,104.65,104.7198,20164.0
2025-03-18 14:00:00,105.09,105.15,104.97,105.03,26118.0,104.7098,104.7696,104.5902,104.65,26118.0
2025-03-18 14:05:00,104.99,105.05,104.98,105.05,14927.0,104.6102,104.6699,104.6002,104.6699,14927.0
2025-03-18 14:10:00,105.04,105.04,104.89,104.92,30611.0,104.66,104.66,104.5105,104.5404,30611.0
2025-03-18 14:15:00,104.94,105.02,104.92,105.02,19464.0,104.5603,104.64,104.5404,104.64,19464.0
2025-03-18 14:20:00,105.01,105.19,104.99,105.11,65133.0,104.6301,104.8094,104.6102,104.7297,65133.0
2025-03-18 14:25:00,105.1,105.14,104.96,104.96,43074.0,104.7198,104.7596,104.5803,104.5803,43074.0
2025-03-18 14:30:00,104.96,105.15,104.96,105.05,39102.0,104.5803,104.7696,104.5803,104.6699,39102.0
2025-03-18 14:35:00,105.06,105.15,105.05,105.08,23911.0,104.6799,104.7696,104.6699,104.6998,23911.0
2025-03-18 14:40:00,105.07,105.08,104.95,104.98,21430.0,104.6899,104.6998,104.5703,104.6002,21430.0
2025-03-18 14:45:00,104.98,105.15,104.98,105.08,42207.0,104.6002,104.7696,104.6002,104.6998,42207.0
2025-03-18 14:50:00,105.07,105.25,105.06,105.14,65169.0,104.6899,104.8692,104.6799,104.7596,65169.0
2025-03-18 14:55:00,105.12,105.14,104.99,105.07,28459.0,104.7397,104.7596,104.6102,104.6899,28459.0
2025-03-18 15:00:00,105.06,105.11,104.98,105.07,89499.0,104.6799,104.7297,104.6002,104.6899,89499.0
2025-03-18 15:05:00,105.07,105.09,104.94,105.01,22348.0,104.6899,104.7098,104.5603,104.6301,22348.0
2025-03-18 15:10:00,105.01,105.12,104.99,105.1,42241.0,104.6301,104.7397,104.6102,104.7198,42241.0
2025-03-18 15:15:00,105.09,105.21,105.07,105.18,32042.0,104.7098,104.8294,104.6899,104.7995,32042.0
2025-03-18 15:20:00,105.15,105.19,105.1,105.18,23737.0,104.7696,104.8094,104.7198,104.7995,23737.0
2025-03-18 15:25:00,105.18,105.21,105.06,105.12,32975.0,104.7995,104.8294,104.6799,104.7397,32975.0
2025-03-18 15:30:00,105.14,105.27,105.07,105.2,45804.0,104.7596,104.8891,104.6899,104.8194,45804.0
2025-03-18 15:35:00,105.21,105.21,105.05,105.14,107546.0,104.8294,104.8294,104.6699,104.7596,107546.0
2025-03-18 15:40:00,105.12,105.19,105.06,105.12,38629.0,104.7397,104.8094,104.6799,104.7397,38629.0
2025-03-18 15:45:00,105.12,105.13,105.04,105.1,17571.0,104.7397,104.7496,104.66,104.7198,17571.0
2025-03-18 15:50:00,105.1,105.26,105.07,105.2,61072.0,104.7198,104.8792,104.6899,104.8194,61072.0
2025-03-18 15:55:00,105.22,105.25,105.02,105.13,209142.0,104.8393,104.8692,104.64,104.7496,209142.0
2025-03-19 09:30:00,105.14,105.48,105.14,105.48,52611.0,104.7596,105.0984,104.7596,105.0984,52611.0
2025-03-19 09:35:00,105.47,105.56,105.35,105.52,28942.0,105.0884,105.1781,104.9688,105.1382,28942.0
2025-03-19 09:40:00,105.54,105.55,105.27,105.28,19679.0,105.1582,105.1681,104.8891,104.8991,19679.0
2025-03-19 09:45:00,105.4,105.73,105.35,105.69,40912.0,105.0187,105.3475,104.9688,105.3076,40912.0
2025-03-19 09:50:00,105.7,105.73,105.48,105.61,99037.0,105.3176,105.3475,105.0984,105.2279,99037.0
2025-03-19 09:55:00,105.61,105.62,105.49,105.53,7090.0,105.2279,105.2379,105.1083,105.1482,7090.0
2025-03-19 10:00:00,105.52,105.64,105.47,105.59,37285.0,105.1382,105.2578,105.0884,105.208,37285.0
2025-03-19 10:05:00,105.63,105.86,105.61,105.85,26270.0,105.2478,105.477,105.2279,105.467,26270.0
2025-03-19 10:10:00,105.86,105.87,105.64,105.72,27462.0,105.477,105.487,105.2578,105.3375,27462.0
2025-03-19 10:15:00,105.73,105.87,105.68,105.85,17704.0,105.3475,105.487,105.2977,105.467,17704.0
2025-03-19 10:20:00,105.83,105.91,105.8,105.91,13578.0,105.4471,105.5268,105.4172,105.5268,13578.0
2025-03-19 10:25:00,105.9,105.9,105.75,105.77,85704.0,105.5169,105.5169,105.3674,105.3873,85704.0
2025-03-19 10:30:00,105.78,105.85,105.74,105.82,29989.0,105.3973,105.467,105.3574,105.4371,29989.0
2025-03-19 10:35:00,105.83,105.84,105.75,105.79,72371.0,105.4471,105.4571,105.3674,105.4073,72371.0
2025-03-19 10:40:00,105.81,105.84,105.68,105.69,49540.0,105.4272,105.4571,105.2977,105.3076,49540.0
2025-03-19 10:45:00,105.7,105.82,105.65,105.81,15785.0,105.3176,105.4371,105.2678,105.4272,15785.0
2025-03-19 10:50:00,105.81,105.85,105.75,105.81,68145.0,105.4272,105.467,105.3674,105.4272,68145.0
2025-03-19 10:55:00,105.81,105.83,105.7,105.79,26208.0,105.4272,105.4471,105.3176,105.4073,26208.0
2025-03-19 11:00:00,105.81,105.84,105.78,105.79,131124.0,105.4272,105.4571,105.3973,105.4073,131124.0
2025-03-19 11:05:00,105.76,105.87,105.71,105.86,64600.0,105.3774,105.487,105.3275,105.477,64600.0
2025-03-19 11:10:00,105.85,105.91,105.83,105.9,21517.0,105.467,105.5268,105.4471,105.5169,21517.0
2025-03-19 11:15:00,105.91,105.92,105.72,105.74,23499.0,105.5268,105.5368,105.3375,105.3574,23499.0
2025-03-19 11:20:00,105.74,105.87,105.72,105.75,21726.0,105.3574,105.487,105.3375,105.3674,21726.0
2025-03-19 11:25:00,105.76,105.79,105.65,105.74,20395.0,105.3774,105.4073,105.2678,105.3574,20395.0
2025-03-19 11:30:00,105.73,105.8,105.66,105.78,19562.0,105.3475,105.4172,105.2777,105.3973,19562.0
2025-03-19 11:35:00,105.8,105.88,105.77,105.81,35810.0,105.4172,105.4969,105.3873,105.4272,35810.0
2025-03-19 11:40:00,105.8,105.88,105.79,105.8,14132.0,105.4172,105.4969,105.4073,105.4172,14132.0
2025-03-19 11:45:00,105.78,105.91,105.78,105.9,38515.0,105.3973,105.5268,105.3973,105.5169,38515.0
2025-03-19 11:50:00,105.92,106.04,105.9,106.01,28767.0,105.5368,105.6564,105.5169,105.6265,28767.0
2025-03-19 11:55:00,105.99,105.99,105.89,105.93,11518.0,105.6065,105.6065,105.5069,105.5467,11518.0
2025-03-19 12:00:00,105.94,106.03,105.93,105.98,18991.0,105.5567,105.6464,105.5467,105.5966,18991.0
2025-03-19 12:05:00,105.97,106.08,105.97,106.01,20639.0,105.5866,105.6962,105.5866,105.6265,20639.0
2025-03-19 12:10:00,106.02,106.06,105.89,105.91,152446.0,105.6364,105.6763,105.5069,105.5268,152446.0
2025-03-19 12:15:00,105.91,105.93,105.89,105.93,37448.0,105.5268,105.5467,105.5069,105.5467,37448.0
2025-03-19 12:20:00,105.91,105.99,105.89,105.93,12859.0,105.5268,105.6065,105.5069,105.5467,12859.0
2025-03-19 12:25:00,105.94,105.98,105.88,105.98,12660.0,105.5567,105.5966,105.4969,105.5966,12660.0
2025-03-19 12:30:00,105.97,105.99,105.88,105.95,21213.0,105.5866,105.6065,105.4969,105.5667,21213.0
2025-03-19 12:35:00,105.95,106.02,105.93,106.0,16853.0,105.5667,105.6364,105.5467,105.6165,16853.0
2025-03-19 12:40:00,105.98,106.1,105.96,106.09,15103.0,105.5966,105.7161,105.5766,105.7062,15103.0
2025-03-19 12:45:00,106.09,106.1,106.01,106.04,9141.0,105.7062,105.7161,105.6265,105.6564,9141.0
2025-03-19 12:50:00,106.03,106.13,106.01,106.12,158014.0,105.6464,105.746,105.6265,105.7361,158014.0
2025-03-19 12:55:00,106.12,106.12,105.88,105.91,20619.0,105.7361,105.7361,105.4969,105.5268,20619.0
2025-03-19 13:00:00,105.91,105.95,105.79,105.83,27047.0,105.5268,105.5667,105.4073,105.4471,27047.0
2025-03-19 13:05:00,105.86,105.86,105.7,105.75,17591.0,105.477,105.477,105.3176,105.3674,17591.0
2025-03-19 13:10:00,105.73,105.74,105.62,105.62,19255.0,105.3475,105.3574,105.2379,105.2379,19255.0
2025-03-19 13:15:00,105.66,105.66,105.56,105.64,17636.0,105.2777,105.2777,105.1781,105.2578,17636.0
2025-03-19 13:20:00,105.62,105.64,105.56,105.57,11792.0,105.2379,105.2578,105.1781,105.1881,11792.0
2025-03-19 13:25:00,105.57,105.65,105.53,105.55,9259.0,105.1881,105.2678,105.1482,105.1681,9259.0
2025-03-19 13:30:00,105.56,105.58,105.49,105.55,45659.0,105.1781,105.198,105.1083,105.1681,45659.0
2025-03-19 13:35:00,105.58,105.72,105.57,105.71,9488.0,105.198,105.3375,105.1881,105.3275,9488.0
2025-03-19 13:40:00,105.72,105.72,105.54,105.55,19228.0,105.3375,105.3375,105.1582,105.1681,19228.0
2025-03-19 13:45:00,105.57,105.58,105.38,105.43,12845.0,105.1881,105.198,104.9987,105.0486,12845.0
2025-03-19 13:50:00,105.43,105.55,105.43,105.55,7304.0,105.0486,105.1681,105.0486,105.1681,7304.0
2025-03-19 13:55:00,105.53,105.55,105.42,105.42,29539.0,105.1482,105.1681,105.0386,105.0386,29539.0
2025-03-19 14:00:00,105.4,105.81,105.21,105.76,83421.0,105.0187,105.4272,104.8294,105.3774,83421.0
2025-03-19 14:05:00,105.77,105.78,105.47,105.71,65154.0,105.3873,105.3973,105.0884,105.3275,65154.0
2025-03-19 14:10:00,105.7,106.03,105.7,105.92,37682.0,105.3176,105.6464,105.3176,105.5368,37682.0
2025-03-19 14:15:00,105.93,106.06,105.93,105.96,63124.0,105.5467,105.6763,105.5467,105.5766,63124.0
2025-03-19 14:20:00,106.0,106.09,105.91,106.05,36022.0,105.6165,105.7062,105.5268,105.6663,36022.0
2025-03-19 14:25:00,106.04,106.09,105.84,105.88,30630.0,105.6564,105.7062,105.4571,105.4969,30630.0
2025-03-19 14:30:00,105.88,106.35,105.88,106.19,49499.0,105.4969,105.9652,105.4969,105.8058,49499.0
2025-03-19 14:35:00,106.21,106.37,106.14,106.19,30854.0,105.8257,105.9852,105.756,105.8058,30854.0
2025-03-19 14:40:00,106.18,106.62,106.12,106.58,50726.0,105.7958,106.2343,105.7361,106.1944,50726.0
2025-03-19 14:45:00,106.62,106.62,106.4,106.46,30415.0,106.2343,106.2343,106.015,106.0748,30415.0
2025-03-19 14:50:00,106.48,106.93,106.46,106.81,121407.0,106.0948,106.5431,106.0748,106.4236,121407.0
2025-03-19 14:55:00,106.82,106.91,106.73,106.81,54043.0,106.4335,106.5232,106.3439,106.4236,54043.0
2025-03-19 15:00:00,106.8,107.0,106.79,107.0,52310.0,106.4136,106.6129,106.4036,106.6129,52310.0
2025-03-19 15:05:00,107.0,107.19,106.95,107.17,55293.0,106.6129,106.8022,106.5631,106.7823,55293.0
2025-03-19 15:10:00,107.17,107.23,106.92,107.04,110368.0,106.7823,106.842,106.5332,106.6527,110368.0
2025-03-19 15:15:00,107.05,107.1,106.82,106.88,84690.0,106.6627,106.7125,106.4335,106.4933,84690.0
2025-03-19 15:20:00,106.88,106.91,106.62,106.73,45349.0,106.4933,106.5232,106.2343,106.3439,45349.0
2025-03-19 15:25:00,106.73,106.76,106.27,106.39,80361.0,106.3439,106.3737,105.8855,106.0051,80361.0
2025-03-19 15:30:00,106.37,106.68,106.34,106.56,54429.0,105.9852,106.294,105.9553,106.1745,54429.0
2025-03-19 15:35:00,106.58,106.71,106.44,106.66,38614.0,106.1944,106.3239,106.0549,106.2741,38614.0
2025-03-19 15:40:00,106.64,106.88,106.63,106.88,29410.0,106.2542,106.4933,106.2442,106.4933,29410.0
2025-03-19 15:45:00,106.86,106.93,106.71,106.74,27099.0,106.4734,106.5431,106.3239,106.3538,27099.0
2025-03-19 15:50:00,106.74,106.74,106.41,106.54,51435.0,106.3538,106.3538,106.025,106.1545,51435.0
2025-03-19 15:55:00,106.54,106.58,106.43,106.55,161365.0,106.1545,106.1944,106.0449,106.1645,161365.0
2025-03-20 09:30:00,105.53,105.91,105.52,105.82,196056.0,105.1482,105.5268,105.1382,105.4371,196056.0
2025-03-20 09:35:00,105.84,105.95,105.74,105.84,23680.0,105.4571,105.5667,105.3574,105.4571,23680.0
2025-03-20 09:40:00,105.81,106.07,105.76,106.04,35538.0,105.4272,105.6862,105.3774,105.6564,35538.0
2025-03-20 09:45:00,106.07,106.18,106.02,106.14,37297.0,105.6862,105.7958,105.6364,105.756,37297.0
2025-03-20 09:50:00,106.13,106.31,106.08,106.31,92506.0,105.746,105.9254,105.6962,105.9254,92506.0
2025-03-20 09:55:00,106.3,106.53,106.3,106.49,102721.0,105.9154,106.1446,105.9154,106.1047,102721.0
2025-03-20 10:00:00,106.46,106.87,106.43,106.73,87218.0,106.0748,106.4833,106.0449,106.3439,87218.0
2025-03-20 10:05:00,106.74,106.79,106.6,106.71,31810.0,106.3538,106.4036,106.2143,106.3239,31810.0
2025-03-20 10:10:00,106.71,106.77,106.66,106.66,31299.0,106.3239,106.3837,106.2741,106.2741,31299.0
2025-03-20 10:15:00,106.63,106.82,106.5,106.74,33126.0,106.2442,106.4335,106.1147,106.3538,33126.0
2025-03-20 10:20:00,106.72,106.94,106.71,106.91,177684.0,106.3339,106.5531,106.3239,106.5232,177684.0
2025-03-20 10:25:00,106.9,107.03,106.85,106.86,34069.0,106.5132,106.6428,106.4634,106.4734,34069.0
2025-03-20 10:30:00,106.86,106.88,106.66,106.69,40745.0,106.4734,106.4933,106.2741,106.304,40745.0
2025-03-20 10:35:00,106.65,106.82,106.62,106.72,30463.0,106.2641,106.4335,106.2343,106.3339,30463.0
2025-03-20 10:40:00,106.7,106.94,106.69,106.84,36382.0,106.314,106.5531,106.304,106.4535,36382.0
2025-03-20 10:45:00,106.86,106.93,106.78,106.87,36187.0,106.4734,106.5431,106.3937,106.4833,36187.0
2025-03-20 10:50:00,106.86,106.88,106.75,106.86,48431.0,106.4734,106.4933,106.3638,106.4734,48431.0
2025-03-20 10:55:00,106.85,106.92,106.82,106.89,29005.0,106.4634,106.5332,106.4335,106.5033,29005.0
2025-03-20 11:00:00,106.88,106.92,106.79,106.9,26852.0,106.4933,106.5332,106.4036,106.5132,26852.0
2025-03-20 11:05:00,106.89,106.99,106.85,106.99,54432.0,106.5033,106.6029,106.4634,106.6029,54432.0
2025-03-20 11:10:00,106.97,107.07,106.93,107.01,14249.0,106.583,106.6826,106.5431,106.6228,14249.0
2025-03-20 11:15:00,107.02,107.03,106.93,106.94,22693.0,106.6328,106.6428,106.5431,106.5531,22693.0
2025-03-20 11:20:00,106.95,107.08,106.92,107.02,14124.0,106.5631,106.6926,106.5332,106.6328,14124.0
2025-03-20 11:25:00,107.03,107.11,106.97,107.08,120729.0,106.6428,106.7225,106.583,106.6926,120729.0
2025-03-20 11:30:00,107.09,107.09,106.8,106.83,33592.0,106.7026,106.7026,106.4136,106.4435,33592.0
2025-03-20 11:35:00,106.82,106.89,106.76,106.88,12338.0,106.4335,106.5033,106.3737,106.4933,12338.0
2025-03-20 11:40:00,106.91,107.06,106.88,107.02,36646.0,106.5232,106.6727,106.4933,106.6328,36646.0
2025-03-20 11:45:00,107.03,107.08,106.94,107.05,22248.0,106.6428,106.6926,106.5531,106.6627,22248.0
2025-03-20 11:50:00,107.04,107.04,106.95,106.98,15446.0,106.6527,106.6527,106.5631,106.593,15446.0
2025-03-20 11:55:00,106.97,106.97,106.77,106.77,17931.0,106.583,106.583,106.3837,106.3837,17931.0
2025-03-20 12:00:00,106.76,107.02,106.73,106.85,315378.0,106.3737,106.6328,106.3439,106.4634,315378.0
2025-03-20 12:05:00,106.85,106.85,106.69,106.77,49621.0,106.4634,106.4634,106.304,106.3837,49621.0
2025-03-20 12:10:00,106.78,106.8,106.62,106.79,45121.0,106.3937,106.4136,106.2343,106.4036,45121.0
2025-03-20 12:15:00,106.77,106.77,106.65,106.67,19993.0,106.3837,106.3837,106.2641,106.2841,19993.0
2025-03-20 12:20:00,106.66,106.66,106.56,106.57,13441.0,106.2741,106.2741,106.1745,106.1844,13441.0
2025-03-20 12:25:00,106.55,106.62,106.39,106.44,43565.0,106.1645,106.2343,106.0051,106.0549,43565.0
2025-03-20 12:30:00,106.45,106.56,106.39,106.4,61575.0,106.0649,106.1745,106.0051,106.015,61575.0
2025-03-20 12:35:00,106.38,106.55,106.36,106.47,26225.0,105.9951,106.1645,105.9752,106.0848,26225.0
2025-03-20 12:40:00,106.46,106.46,106.31,106.37,25868.0,106.0748,106.0748,105.9254,105.9852,25868.0
2025-03-20 12:45:00,106.39,106.39,106.23,106.23,26755.0,106.0051,106.0051,105.8457,105.8457,26755.0
2025-03-20 12:50:00,106.23,106.41,106.22,106.41,7366.0,105.8457,106.025,105.8357,106.025,7366.0
2025-03-20 12:55:00,106.44,106.46,106.23,106.27,9179.0,106.0549,106.0748,105.8457,105.8855,9179.0
2025-03-20 13:00:00,106.27,106.42,106.27,106.41,12921.0,105.8855,106.035,105.8855,106.025,12921.0
2025-03-20 13:05:00,106.42,106.57,106.41,106.53,41030.0,106.035,106.1844,106.025,106.1446,41030.0
2025-03-20 13:10:00,106.56,106.58,106.46,106.54,19427.0,106.1745,106.1944,106.0748,106.1545,19427.0
2025-03-20 13:15:00,106.55,106.56,106.42,106.52,10369.0,106.1645,106.1745,106.035,106.1346,10369.0
2025-03-20 13:20:00,106.53,106.53,106.26,106.26,21651.0,106.1446,106.1446,105.8756,105.8756,21651.0
2025-03-20 13:25:00,106.28,106.3,106.06,106.08,18640.0,105.8955,105.9154,105.6763,105.6962,18640.0
2025-03-20 13:30:00,106.1,106.36,106.09,106.25,32667.0,105.7161,105.9752,105.7062,105.8656,32667.0
2025-03-20 13:35:00,106.26,106.37,106.2,106.34,16937.0,105.8756,105.9852,105.8158,105.9553,16937.0
2025-03-20 13:40:00,106.35,106.35,106.2,106.27,15155.0,105.9652,105.9652,105.8158,105.8855,15155.0
2025-03-20 13:45:00,106.29,106.4,106.25,106.27,15550.0,105.9054,106.015,105.8656,105.8855,15550.0
2025-03-20 13:50:00,106.32,106.35,106.18,106.19,17220.0,105.9353,105.9652,105.7958,105.8058,17220.0
2025-03-20 13:55:00,106.22,106.22,106.1,106.16,27708.0,105.8357,105.8357,105.7161,105.7759,27708.0
2025-03-20 14:00:00,106.16,106.24,106.13,106.16,24281.0,105.7759,105.8556,105.746,105.7759,24281.0
2025-03-20 14:05:00,106.16,106.25,106.12,106.19,21887.0,105.7759,105.8656,105.7361,105.8058,21887.0
2025-03-20 14:10:00,106.19,106.33,106.19,106.25,29806.0,105.8058,105.9453,105.8058,105.8656,29806.0
2025-03-20 14:15:00,106.29,106.34,106.23,106.29,23512.0,105.9054,105.9553,105.8457,105.9054,23512.0
2025-03-20 14:20:00,106.28,106.28,106.16,106.22,83337.0,105.8955,105.8955,105.7759,105.8357,83337.0
2025-03-20 14:25:00,106.23,106.23,106.02,106.02,18664.0,105.8457,105.8457,105.6364,105.6364,18664.0
2025-03-20 14:30:00,106.03,106.07,105.98,106.01,62216.0,105.6464,105.6862,105.5966,105.6265,62216.0
2025-03-20 14:35:00,106.01,106.18,105.99,106.15,28421.0,105.6265,105.7958,105.6065,105.766,28421.0
2025-03-20 14:40:00,106.16,106.16,106.02,106.06,17919.0,105.7759,105.7759,105.6364,105.6763,17919.0
2025-03-20 14:45:00,106.05,106.15,106.0,106.15,23241.0,105.6663,105.766,105.6165,105.766,23241.0
2025-03-20 14:50:00,106.14,106.37,106.12,106.34,22694.0,105.756,105.9852,105.7361,105.9553,22694.0
2025-03-20 14:55:00,106.37,106.37,106.07,106.11,58897.0,105.9852,105.9852,105.6862,105.7261,58897.0
2025-03-20 15:00:00,106.1,106.32,106.09,106.19,65378.0,105.7161,105.9353,105.7062,105.8058,65378.0
2025-03-20 15:05:00,106.18,106.29,106.14,106.16,59062.0,105.7958,105.9054,105.756,105.7759,59062.0
2025-03-20 15:10:00,106.14,106.25,106.13,106.16,109851.0,105.756,105.8656,105.746,105.7759,109851.0
2025-03-20 15:15:00,106.15,106.3,106.14,106.21,40779.0,105.766,105.9154,105.756,105.8257,40779.0
2025-03-20 15:20:00,106.22,106.35,106.2,106.3,31996.0,105.8357,105.9652,105.8158,105.9154,31996.0
2025-03-20 15:25:00,106.31,106.31,106.08,106.09,71334.0,105.9254,105.9254,105.6962,105.7062,71334.0
2025-03-20 15:30:00,106.1,106.27,106.1,106.19,47212.0,105.7161,105.8855,105.7161,105.8058,47212.0
2025-03-20 15:35:00,106.18,106.29,106.16,106.23,121468.0,105.7958,105.9054,105.7759,105.8457,121468.0
2025-03-20 15:40:00,106.24,106.35,106.23,106.29,21918.0,105.8556,105.9652,105.8457,105.9054,21918.0
2025-03-20 15:45:00,106.3,106.44,106.29,106.44,30459.0,105.9154,106.0549,105.9054,106.0549,30459.0
2025-03-20 15:50:00,106.43,106.43,106.14,106.22,65764.0,106.0449,106.0449,105.756,105.8357,65764.0
2025-03-20 15:55:00,106.22,106.31,105.96,106.02,106962.0,105.8357,105.9254,105.5766,105.6364,106962.0
2025-03-21 09:30:00,104.76,104.98,104.66,104.97,136200.0,104.381,104.6002,104.2813,104.5902,136200.0
2025-03-21 09:35:00,104.93,104.97,104.67,104.8,61180.0,104.5504,104.5902,104.2913,104.4208,61180.0
2025-03-21 09:40:00,104.84,105.15,104.77,105.03,54675.0,104.4607,104.7696,104.3909,104.65,54675.0
2025-03-21 09:45:00,105.04,105.09,104.83,104.83,60191.0,104.66,104.7098,104.4507,104.4507,60191.0
2025-03-21 09:50:00,104.82,104.89,104.57,104.8,55834.0,104.4408,104.5105,104.1917,104.4208,55834.0
2025-03-21 09:55:00,104.78,104.98,104.74,104.95,65973.0,104.4009,104.6002,104.3611,104.5703,65973.0
2025-03-21 10:00:00,104.92,104.93,104.61,104.64,44746.0,104.5404,104.5504,104.2315,104.2614,44746.0
2025-03-21 10:05:00,104.67,104.71,104.43,104.46,55335.0,104.2913,104.3312,104.0522,104.0821,55335.0
2025-03-21 10:10:00,104.41,104.52,104.29,104.43,53178.0,104.0322,104.1419,103.9127,104.0522,53178.0
2025-03-21 10:15:00,104.43,104.61,104.33,104.57,43788.0,104.0522,104.2315,103.9525,104.1917,43788.0
2025-03-21 10:20:00,104.59,104.78,104.45,104.78,29584.0,104.2116,104.4009,104.0721,104.4009,29584.0
2025-03-21 10:25:00,104.76,104.81,104.68,104.71,24458.0,104.381,104.4308,104.3013,104.3312,24458.0
2025-03-21 10:30:00,104.71,104.84,104.66,104.81,23653.0,104.3312,104.4607,104.2813,104.4308,23653.0
2025-03-21 10:35:00,104.78,104.81,104.62,104.62,41849.0,104.4009,104.4308,104.2415,104.2415,41849.0
2025-03-21 10:40:00,104.61,104.86,104.59,104.85,28835.0,104.2315,104.4806,104.2116,104.4707,28835.0
2025-03-21 10:45:00,104.84,104.88,104.74,104.86,16955.0,104.4607,104.5005,104.3611,104.4806,16955.0
2025-03-21 10:50:00,104.86,104.99,104.86,104.99,22657.0,104.4806,104.6102,104.4806,104.6102,22657.0
2025-03-21 10:55:00,105.0,105.16,104.97,105.16,22252.0,104.6201,104.7795,104.5902,104.7795,22252.0
2025-03-21 11:00:00,105.16,105.21,105.07,105.08,37615.0,104.7795,104.8294,104.6899,104.6998,37615.0
2025-03-21 11:05:00,105.08,105.18,105.04,105.14,22646.0,104.6998,104.7995,104.66,104.7596,22646.0
2025-03-21 11:10:00,105.13,105.19,105.0,105.0,28510.0,104.7496,104.8094,104.6201,104.6201,28510.0
2025-03-21 11:15:00,105.0,105.01,104.88,104.88,26224.0,104.6201,104.6301,104.5005,104.5005,26224.0
2025-03-21 11:20:00,104.89,104.96,104.85,104.89,30688.0,104.5105,104.5803,104.4707,104.5105,30688.0
2025-03-21 11:25:00,104.92,104.93,104.85,104.86,28857.0,104.5404,104.5504,104.4707,104.4806,28857.0
2025-03-21 11:30:00,104.86,105.07,104.84,104.94,26887.0,104.4806,104.6899,104.4607,104.5603,26887.0
2025-03-21 11:35:00,104.92,104.98,104.87,104.91,16001.0,104.5404,104.6002,104.4906,104.5304,16001.0
2025-03-21 11:40:00,104.91,104.95,104.73,104.76,22619.0,104.5304,104.5703,104.3511,104.381,22619.0
2025-03-21 11:45:00,104.74,104.92,104.74,104.83,30411.0,104.3611,104.5404,104.3611,104.4507,30411.0
2025-03-21 11:50:00,104.84,104.87,104.71,104.83,37751.0,104.4607,104.4906,104.3312,104.4507,37751.0
2025-03-21 11:55:00,104.85,104.92,104.8,104.8,16370.0,104.4707,104.5404,104.4208,104.4208,16370.0
2025-03-21 12:00:00,104.79,104.96,104.74,104.91,61190.0,104.4109,104.5803,104.3611,104.5304,61190.0
2025-03-21 12:05:00,104.92,105.07,104.9,105.05,15595.0,104.5404,104.6899,104.5205,104.6699,15595.0
2025-03-21 12:10:00,105.05,105.24,105.04,105.21,14187.0,104.6699,104.8592,104.66,104.8294,14187.0
2025-03-21 12:15:00,105.21,105.36,105.14,105.33,21813.0,104.8294,104.9788,104.7596,104.9489,21813.0
2025-03-21 12:20:00,105.36,105.43,105.29,105.43,14597.0,104.9788,105.0486,104.9091,105.0486,14597.0
2025-03-21 12:25:00,105.42,105.45,105.37,105.38,100934.0,105.0386,105.0685,104.9888,104.9987,100934.0
2025-03-21 12:30:00,105.37,105.42,105.29,105.38,22970.0,104.9888,105.0386,104.9091,104.9987,22970.0
2025-03-21 12:35:00,105.36,105.37,105.21,105.31,43557.0,104.9788,104.9888,104.8294,104.929,43557.0
2025-03-21 12:40:00,105.31,105.38,105.27,105.28,18997.0,104.929,104.9987,104.8891,104.8991,18997.0
2025-03-21 12:45:00,105.29,105.5,105.29,105.47,21138.0,104.9091,105.1183,104.9091,105.0884,21138.0
2025-03-21 12:50:00,105.46,105.49,105.38,105.42,17046.0,105.0784,105.1083,104.9987,105.0386,17046.0
2025-03-21 12:55:00,105.41,105.6,105.39,105.59,24915.0,105.0286,105.2179,105.0087,105.208,24915.0
2025-03-21 13:00:00,105.57,105.57,105.44,105.49,44179.0,105.1881,105.1881,105.0585,105.1083,44179.0
2025-03-21 13:05:00,105.49,105.61,105.49,105.6,48257.0,105.1083,105.2279,105.1083,105.2179,48257.0
2025-03-21 13:10:00,105.61,105.62,105.45,105.48,28407.0,105.2279,105.2379,105.0685,105.0984,28407.0
2025-03-21 13:15:00,105.47,105.49,105.42,105.42,35916.0,105.0884,105.1083,105.0386,105.0386,35916.0
2025-03-21 13:20:00,105.41,105.55,105.41,105.51,166459.0,105.0286,105.1681,105.0286,105.1283,166459.0
2025-03-21 13:25:00,105.51,105.53,105.33,105.37,28822.0,105.1283,105.1482,104.9489,104.9888,28822.0
2025-03-21 13:30:00,105.38,105.39,105.3,105.36,43607.0,104.9987,105.0087,104.919,104.9788,43607.0
2025-03-21 13:35:00,105.38,105.47,105.35,105.46,52849.0,104.9987,105.0884,104.9688,105.0784,52849.0
2025-03-21 13:40:00,105.47,105.56,105.44,105.52,35988.0,105.0884,105.1781,105.0585,105.1382,35988.0
2025-03-21 13:45:00,105.53,105.69,105.52,105.68,36492.0,105.1482,105.3076,105.1382,105.2977,36492.0
2025-03-21 13:50:00,105.69,105.72,105.62,105.64,32404.0,105.3076,105.3375,105.2379,105.2578,32404.0
2025-03-21 13:55:00,105.65,105.67,105.46,105.47,37536.0,105.2678,105.2877,105.0784,105.0884,37536.0
2025-03-21 14:00:00,105.47,105.58,105.46,105.55,22492.0,105.0884,105.198,105.0784,105.1681,22492.0
2025-03-21 14:05:00,105.54,105.54,105.38,105.45,18666.0,105.1582,105.1582,104.9987,105.0685,18666.0
2025-03-21 14:10:00,105.44,105.47,105.35,105.43,46310.0,105.0585,105.0884,104.9688,105.0486,46310.0
2025-03-21 14:15:00,105.42,105.49,105.37,105.48,23963.0,105.0386,105.1083,104.9888,105.0984,23963.0
2025-03-21 14:20:00,105.48,105.53,105.36,105.4,26468.0,105.0984,105.1482,104.9788,105.0187,26468.0
2025-03-21 14:25:00,105.36,105.37,105.26,105.26,24450.0,104.9788,104.9888,104.8792,104.8792,24450.0
2025-03-21 14:30:00,105.26,105.4,105.26,105.31,31750.0,104.8792,105.0187,104.8792,104.929,31750.0
2025-03-21 14:35:00,105.31,105.49,105.3,105.45,30560.0,104.929,105.1083,104.919,105.0685,30560.0
2025-03-21 14:40:00,105.44,105.52,105.43,105.45,26239.0,105.0585,105.1382,105.0486,105.0685,26239.0
2025-03-21 14:45:00,105.45,105.48,105.33,105.41,33507.0,105.0685,105.0984,104.9489,105.0286,33507.0
2025-03-21 14:50:00,105.42,105.43,105.29,105.33,33432.0,105.0386,105.0486,104.9091,104.9489,33432.0
2025-03-21 14:55:00,105.33,105.42,105.32,105.33,39291.0,104.9489,105.0386,104.939,104.9489,39291.0
2025-03-21 15:00:00,105.34,105.36,105.17,105.26,45616.0,104.9589,104.9788,104.7895,104.8792,45616.0
2025-03-21 15:05:00,105.26,105.33,105.2,105.23,30896.0,104.8792,104.9489,104.8194,104.8493,30896.0
2025-03-21 15:10:00,105.22,105.26,105.09,105.25,45039.0,104.8393,104.8792,104.7098,104.8692,45039.0
2025-03-21 15:15:00,105.24,105.29,105.19,105.23,59500.0,104.8592,104.9091,104.8094,104.8493,59500.0
2025-03-21 15:20:00,105.23,105.27,105.11,105.25,35954.0,104.8493,104.8891,104.7297,104.8692,35954.0
2025-03-21 15:25:00,105.24,105.25,105.08,105.13,53504.0,104.8592,104.8692,104.6998,104.7496,53504.0
2025-03-21 15:30:00,105.12,105.24,105.09,105.2,58755.0,104.7397,104.8592,104.7098,104.8194,58755.0
2025-03-21 15:35:00,105.21,105.29,105.12,105.16,39173.0,104.8294,104.9091,104.7397,104.7795,39173.0
2025-03-21 15:40:00,105.16,105.23,105.05,105.2,47398.0,104.7795,104.8493,104.6699,104.8194,47398.0
2025-03-21 15:45:00,105.2,105.23,105.12,105.23,59941.0,104.8194,104.8493,104.7397,104.8493,59941.0
2025-03-21 15:50:00,105.24,105.31,105.07,105.21,230225.0,104.8592,104.929,104.6899,104.8294,230225.0
2025-03-21 15:55:00,105.21,105.42,105.21,105.35,368227.0,104.8294,105.0386,104.8294,104.9688,368227.0
2025-03-24 09:30:00,106.91,107.23,106.66,107.19,179008.0,106.5232,106.842,106.2741,106.8022,179008.0
2025-03-24 09:35:00,107.21,107.45,107.2,107.39,40926.0,106.8221,107.0612,106.8122,107.0015,40926.0
2025-03-24 09:40:00,107.37,107.47,107.3,107.32,32530.0,106.9815,107.0812,106.9118,106.9317,32530.0
2025-03-24 09:45:00,107.35,107.41,107.17,107.32,45081.0,106.9616,107.0214,106.7823,106.9317,45081.0
2025-03-24 09:50:00,107.32,107.32,107.07,107.16,39795.0,106.9317,106.9317,106.6826,106.7723,39795.0
2025-03-24 09:55:00,107.18,107.31,107.16,107.27,24744.0,106.7922,106.9218,106.7723,106.8819,24744.0
2025-03-24 10:00:00,107.29,107.29,107.15,107.21,42845.0,106.9018,106.9018,106.7623,106.8221,42845.0
2025-03-24 10:05:00,107.21,107.34,107.16,107.26,16845.0,106.8221,106.9516,106.7723,106.8719,16845.0
2025-03-24 10:10:00,107.25,107.43,107.25,107.4,21789.0,106.862,107.0413,106.862,107.0114,21789.0
2025-03-24 10:15:00,107.41,107.44,107.37,107.44,56826.0,107.0214,107.0513,106.9815,107.0513,56826.0
2025-03-24 10:20:00,107.39,107.46,107.37,107.4,25922.0,107.0015,107.0712,106.9815,107.0114,25922.0
2025-03-24 10:25:00,107.39,107.46,107.36,107.38,15214.0,107.0015,107.0712,106.9716,106.9915,15214.0
2025-03-24 10:30:00,107.38,107.4,107.3,107.38,37037.0,106.9915,107.0114,106.9118,106.9915,37037.0
2025-03-24 10:35:00,107.4,107.51,107.32,107.43,34184.0,107.0114,107.121,106.9317,107.0413,34184.0
2025-03-24 10:40:00,107.45,107.48,107.38,107.41,30745.0,107.0612,107.0911,106.9915,107.0214,30745.0
2025-03-24 10:45:00,107.41,107.54,107.4,107.52,22076.0,107.0214,107.1509,107.0114,107.131,22076.0
2025-03-24 10:50:00,107.51,107.57,107.51,107.56,26608.0,107.121,107.1808,107.121,107.1709,26608.0
2025-03-24 10:55:00,107.57,107.69,107.56,107.69,15984.0,107.1808,107.3004,107.1709,107.3004,15984.0
2025-03-24 11:00:00,107.7,107.77,107.66,107.76,21628.0,107.3103,107.3801,107.2705,107.3701,21628.0
2025-03-24 11:05:00,107.72,107.84,107.72,107.78,18153.0,107.3303,107.4498,107.3303,107.3901,18153.0
2025-03-24 11:10:00,107.77,107.78,107.68,107.76,22647.0,107.3801,107.3901,107.2904,107.3701,22647.0
2025-03-24 11:15:00,107.78,107.83,107.78,107.82,19168.0,107.3901,107.4399,107.3901,107.4299,19168.0
2025-03-24 11:20:00,107.82,107.86,107.75,107.76,30155.0,107.4299,107.4698,107.3602,107.3701,30155.0
2025-03-24 11:25:00,107.76,107.76,107.67,107.7,43963.0,107.3701,107.3701,107.2805,107.3103,43963.0
2025-03-24 11:30:00,107.7,107.71,107.63,107.68,28147.0,107.3103,107.3203,107.2406,107.2904,28147.0
2025-03-24 11:35:00,107.68,107.72,107.59,107.62,26869.0,107.2904,107.3303,107.2007,107.2306,26869.0
2025-03-24 11:40:00,107.61,107.62,107.53,107.57,29219.0,107.2207,107.2306,107.141,107.1808,29219.0
2025-03-24 11:45:00,107.56,107.6,107.52,107.53,33916.0,107.1709,107.2107,107.131,107.141,33916.0
2025-03-24 11:50:00,107.54,107.64,107.53,107.61,47286.0,107.1509,107.2506,107.141,107.2207,47286.0
2025-03-24 11:55:00,107.62,107.65,107.59,107.65,24302.0,107.2306,107.2605,107.2007,107.2605,24302.0
2025-03-24 12:00:00,107.64,107.74,107.64,107.7,11340.0,107.2506,107.3502,107.2506,107.3103,11340.0
2025-03-24 12:05:00,107.7,107.82,107.69,107.82,24587.0,107.3103,107.4299,107.3004,107.4299,24587.0
2025-03-24 12:10:00,107.83,107.86,107.73,107.78,39002.0,107.4399,107.4698,107.3402,107.3901,39002.0
2025-03-24 12:15:00,107.79,107.82,107.71,107.72,38440.0,107.4,107.4299,107.3203,107.3303,38440.0
2025-03-24 12:20:00,107.71,107.78,107.71,107.78,11451.0,107.3203,107.3901,107.3203,107.3901,11451.0
2025-03-24 12:25:00,107.77,107.77,107.55,107.55,53815.0,107.3801,107.3801,107.1609,107.1609,53815.0
2025-03-24 12:30:00,107.56,107.57,107.5,107.56,23877.0,107.1709,107.1808,107.1111,107.1709,23877.0
2025-03-24 12:35:00,107.55,107.61,107.46,107.48,15767.0,107.1609,107.2207,107.0712,107.0911,15767.0
2025-03-24 12:40:00,107.48,107.5,107.35,107.49,19930.0,107.0911,107.1111,106.9616,107.1011,19930.0
2025-03-24 12:45:00,107.49,107.52,107.41,107.45,58096.0,107.1011,107.131,107.0214,107.0612,58096.0
2025-03-24 12:50:00,107.48,107.5,107.44,107.48,21065.0,107.0911,107.1111,107.0513,107.0911,21065.0
2025-03-24 12:55:00,107.5,107.5,107.38,107.42,51294.0,107.1111,107.1111,106.9915,107.0314,51294.0
2025-03-24 13:00:00,107.42,107.46,107.38,107.42,26702.0,107.0314,107.0712,106.9915,107.0314,26702.0
2025-03-24 13:05:00,107.42,107.51,107.41,107.42,17642.0,107.0314,107.121,107.0214,107.0314,17642.0
2025-03-24 13:10:00,107.42,107.48,107.34,107.34,12429.0,107.0314,107.0911,106.9516,106.9516,12429.0
2025-03-24 13:15:00,107.35,107.45,107.33,107.39,20215.0,106.9616,107.0612,106.9417,107.0015,20215.0
2025-03-24 13:20:00,107.38,107.45,107.33,107.42,20951.0,106.9915,107.0612,106.9417,107.0314,20951.0
2025-03-24 13:25:00,107.42,107.52,107.39,107.52,14076.0,107.0314,107.131,107.0015,107.131,14076.0
2025-03-24 13:30:00,107.51,107.57,107.51,107.54,22446.0,107.121,107.1808,107.121,107.1509,22446.0
2025-03-24 13:35:00,107.53,107.62,107.51,107.58,17053.0,107.141,107.2306,107.121,107.1908,17053.0
2025-03-24 13:40:00,107.58,107.6,107.53,107.57,13062.0,107.1908,107.2107,107.141,107.1808,13062.0
2025-03-24 13:45:00,107.58,107.62,107.56,107.61,17153.0,107.1908,107.2306,107.1709,107.2207,17153.0
2025-03-24 13:50:00,107.62,107.63,107.55,107.59,12500.0,107.2306,107.2406,107.1609,107.2007,12500.0
2025-03-24 13:55:00,107.58,107.61,107.52,107.56,14439.0,107.1908,107.2207,107.131,107.1709,14439.0
2025-03-24 14:00:00,107.57,107.57,107.4,107.43,30371.0,107.1808,107.1808,107.0114,107.0413,30371.0
2025-03-24 14:05:00,107.46,107.5,107.41,107.44,23100.0,107.0712,107.1111,107.0214,107.0513,23100.0
2025-03-24 14:10:00,107.42,107.42,107.33,107.33,24398.0,107.0314,107.0314,106.9417,106.9417,24398.0
2025-03-24 14:15:00,107.32,107.4,107.3,107.35,23879.0,106.9317,107.0114,106.9118,106.9616,23879.0
2025-03-24 14:20:00,107.34,107.36,107.29,107.31,17674.0,106.9516,106.9716,106.9018,106.9218,17674.0
2025-03-24 14:25:00,107.3,107.37,107.28,107.34,38587.0,106.9118,106.9815,106.8919,106.9516,38587.0
2025-03-24 14:30:00,107.34,107.44,107.32,107.41,33120.0,106.9516,107.0513,106.9317,107.0214,33120.0
2025-03-24 14:35:00,107.4,107.67,107.39,107.64,41113.0,107.0114,107.2805,107.0015,107.2506,41113.0
2025-03-24 14:40:00,107.64,107.8,107.6,107.78,47580.0,107.2506,107.41,107.2107,107.3901,47580.0
2025-03-24 14:45:00,107.8,107.82,107.66,107.76,51236.0,107.41,107.4299,107.2705,107.3701,51236.0
2025-03-24 14:50:00,107.74,107.79,107.71,107.74,13532.0,107.3502,107.4,107.3203,107.3502,13532.0
2025-03-24 14:55:00,107.74,107.76,107.7,107.74,44102.0,107.3502,107.3701,107.3103,107.3502,44102.0
2025-03-24 15:00:00,107.74,107.78,107.67,107.78,21576.0,107.3502,107.3901,107.2805,107.3901,21576.0
2025-03-24 15:05:00,107.79,107.83,107.78,107.8,40747.0,107.4,107.4399,107.3901,107.41,40747.0
2025-03-24 15:10:00,107.79,107.83,107.75,107.81,27868.0,107.4,107.4399,107.3602,107.4199,27868.0
2025-03-24 15:15:00,107.81,107.95,107.8,107.91,22292.0,107.4199,107.5594,107.41,107.5196,22292.0
2025-03-24 15:20:00,107.9,107.93,107.87,107.92,21529.0,107.5096,107.5395,107.4797,107.5295,21529.0
2025-03-24 15:25:00,107.93,107.93,107.8,107.81,15948.0,107.5395,107.5395,107.41,107.4199,15948.0
2025-03-24 15:30:00,107.81,107.88,107.78,107.79,24122.0,107.4199,107.4897,107.3901,107.4,24122.0
2025-03-24 15:35:00,107.78,107.91,107.76,107.91,21053.0,107.3901,107.5196,107.3701,107.5196,21053.0
2025-03-24 15:40:00,107.91,108.01,107.86,107.95,37862.0,107.5196,107.6192,107.4698,107.5594,37862.0
2025-03-24 15:45:00,107.95,108.13,107.95,108.13,33363.0,107.5594,107.7388,107.5594,107.7388,33363.0
2025-03-24 15:50:00,108.13,108.13,107.92,108.09,80460.0,107.7388,107.7388,107.5295,107.6989,80460.0
2025-03-24 15:55:00,108.1,108.11,107.97,108.0,191373.0,107.7089,107.7189,107.5794,107.6093,191373.0
2025-03-25 09:30:00,107.92,108.2,107.81,108.16,93845.0,107.5295,107.8085,107.4199,107.7687,93845.0
2025-03-25 09:35:00,108.13,108.13,107.85,108.03,16756.0,107.7388,107.7388,107.4598,107.6392,16756.0
2025-03-25 09:40:00,108.01,108.03,107.79,107.81,47948.0,107.6192,107.6392,107.4,107.4199,47948.0
2025-03-25 09:45:00,107.85,107.98,107.72,107.72,29845.0,107.4598,107.5893,107.3303,107.3303,29845.0
2025-03-25 09:50:00,107.69,107.77,107.59,107.75,30941.0,107.3004,107.3801,107.2007,107.3602,30941.0
2025-03-25 09:55:00,107.76,107.84,107.59,107.61,45541.0,107.3701,107.4498,107.2007,107.2207,45541.0
2025-03-25 10:00:00,107.63,107.7,107.43,107.54,20708.0,107.2406,107.3103,107.0413,107.1509,20708.0
2025-03-25 10:05:00,107.5,107.74,107.5,107.68,100205.0,107.1111,107.3502,107.1111,107.2904,100205.0
2025-03-25 10:10:00,107.66,107.81,107.61,107.62,30490.0,107.2705,107.4199,107.2207,107.2306,30490.0
2025-03-25 10:15:00,107.61,107.72,107.57,107.66,18103.0,107.2207,107.3303,107.1808,107.2705,18103.0
2025-03-25 10:20:00,107.66,107.77,107.61,107.75,13029.0,107.2705,107.3801,107.2207,107.3602,13029.0
2025-03-25 10:25:00,107.74,107.79,107.65,107.75,14387.0,107.3502,107.4,107.2605,107.3602,14387.0
2025-03-25 10:30:00,107.75,107.84,107.74,107.82,16051.0,107.3602,107.4498,107.3502,107.4299,16051.0
2025-03-25 10:35:00,107.82,107.88,107.78,107.87,18831.0,107.4299,107.4897,107.3901,107.4797,18831.0
2025-03-25 10:40:00,107.87,107.9,107.82,107.85,19931.0,107.4797,107.5096,107.4299,107.4598,19931.0
2025-03-25 10:45:00,107.83,107.89,107.75,107.89,18037.0,107.4399,107.4997,107.3602,107.4997,18037.0
2025-03-25 10:50:00,107.88,107.94,107.79,107.81,12432.0,107.4897,107.5495,107.4,107.4199,12432.0
2025-03-25 10:55:00,107.82,107.83,107.7,107.76,17636.0,107.4299,107.4399,107.3103,107.3701,17636.0
2025-03-25 11:00:00,107.78,107.87,107.76,107.83,34185.0,107.3901,107.4797,107.3701,107.4399,34185.0
2025-03-25 11:05:00,107.86,107.89,107.8,107.85,32032.0,107.4698,107.4997,107.41,107.4598,32032.0
2025-03-25 11:10:00,107.85,107.88,107.79,107.88,52316.0,107.4598,107.4897,107.4,107.4897,52316.0
2025-03-25 11:15:00,107.88,107.91,107.83,107.89,18463.0,107.4897,107.5196,107.4399,107.4997,18463.0
2025-03-25 11:20:00,107.88,107.99,107.88,107.98,17647.0,107.4897,107.5993,107.4897,107.5893,17647.0
2025-03-25 11:25:00,107.98,107.99,107.92,107.92,13702.0,107.5893,107.5993,107.5295,107.5295,13702.0
2025-03-25 11:30:00,107.95,108.0,107.93,107.96,20113.0,107.5594,107.6093,107.5395,107.5694,20113.0
2025-03-25 11:35:00,107.97,108.02,107.93,108.01,11520.0,107.5794,107.6292,107.5395,107.6192,11520.0
2025-03-25 11:40:00,108.01,108.05,107.98,108.03,15076.0,107.6192,107.6591,107.5893,107.6392,15076.0
2025-03-25 11:45:00,108.03,108.05,107.81,107.84,74448.0,107.6392,107.6591,107.4199,107.4498,74448.0
2025-03-25 11:50:00,107.81,107.84,107.7,107.7,12576.0,107.4199,107.4498,107.3103,107.3103,12576.0
2025-03-25 11:55:00,107.69,107.69,107.57,107.68,34367.0,107.3004,107.3004,107.1808,107.2904,34367.0
2025-03-25 12:00:00,107.68,107.72,107.62,107.67,10830.0,107.2904,107.3303,107.2306,107.2805,10830.0
2025-03-25 12:05:00,107.68,107.79,107.65,107.79,17827.0,107.2904,107.4,107.2605,107.4,17827.0
2025-03-25 12:10:00,107.8,107.8,107.69,107.77,33536.0,107.41,107.41,107.3004,107.3801,33536.0
2025-03-25 12:15:00,107.76,107.78,107.69,107.75,16131.0,107.3701,107.3901,107.3004,107.3602,16131.0
2025-03-25 12:20:00,107.74,107.91,107.74,107.89,42232.0,107.3502,107.5196,107.3502,107.4997,42232.0
2025-03-25 12:25:00,107.91,107.91,107.77,107.78,59813.0,107.5196,107.5196,107.3801,107.3901,59813.0
2025-03-25 12:30:00,107.79,107.82,107.74,107.78,10326.0,107.4,107.4299,107.3502,107.3901,10326.0
2025-03-25 12:35:00,107.79,107.85,107.74,107.75,23400.0,107.4,107.4598,107.3502,107.3602,23400.0
2025-03-25 12:40:00,107.76,107.89,107.76,107.83,46616.0,107.3701,107.4997,107.3701,107.4399,46616.0
2025-03-25 12:45:00,107.84,107.85,107.79,107.85,47476.0,107.4498,107.4598,107.4,107.4598,47476.0
2025-03-25 12:50:00,107.83,107.91,107.8,107.91,12799.0,107.4399,107.5196,107.41,107.5196,12799.0
2025-03-25 12:55:00,107.89,107.9,107.82,107.85,8645.0,107.4997,107.5096,107.4299,107.4598,8645.0
2025-03-25 13:00:00,107.86,107.99,107.86,107.95,7283.0,107.4698,107.5993,107.4698,107.5594,7283.0
2025-03-25 13:05:00,107.94,108.05,107.92,108.04,9697.0,107.5495,107.6591,107.5295,107.6491,9697.0
2025-03-25 13:10:00,108.04,108.05,107.99,108.0,11030.0,107.6491,107.6591,107.5993,107.6093,11030.0
2025-03-25 13:15:00,108.0,108.01,107.9,107.93,30951.0,107.6093,107.6192,107.5096,107.5395,30951.0
2025-03-25 13:20:00,107.93,107.94,107.78,107.79,13998.0,107.5395,107.5495,107.3901,107.4,13998.0
2025-03-25 13:25:00,107.77,107.81,107.69,107.71,13505.0,107.3801,107.4199,107.3004,107.3203,13505.0
2025-03-25 13:30:00,107.71,107.82,107.71,107.81,18308.0,107.3203,107.4299,107.3203,107.4199,18308.0
2025-03-25 13:35:00,107.81,107.86,107.77,107.78,13371.0,107.4199,107.4698,107.3801,107.3901,13371.0
2025-03-25 13:40:00,107.77,107.89,107.77,107.82,7064.0,107.3801,107.4997,107.3801,107.4299,7064.0
2025-03-25 13:45:00,107.81,107.84,107.74,107.75,10179.0,107.4199,107.4498,107.3502,107.3602,10179.0
2025-03-25 13:50:00,107.75,107.78,107.71,107.76,7229.0,107.3602,107.3901,107.3203,107.3701,7229.0
2025-03-25 13:55:00,107.76,107.76,107.65,107.65,21214.0,107.3701,107.3701,107.2605,107.2605,21214.0
2025-03-25 14:00:00,107.65,107.69,107.62,107.64,15949.0,107.2605,107.3004,107.2306,107.2506,15949.0
2025-03-25 14:05:00,107.67,107.68,107.55,107.66,32567.0,107.2805,107.2904,107.1609,107.2705,32567.0
2025-03-25 14:10:00,107.65,107.74,107.65,107.72,13212.0,107.2605,107.3502,107.2605,107.3303,13212.0
2025-03-25 14:15:00,107.73,107.74,107.66,107.67,13064.0,107.3402,107.3502,107.2705,107.2805,13064.0
2025-03-25 14:20:00,107.68,107.72,107.65,107.65,42920.0,107.2904,107.3303,107.2605,107.2605,42920.0
2025-03-25 14:25:00,107.64,107.65,107.56,107.61,26540.0,107.2506,107.2605,107.1709,107.2207,26540.0
2025-03-25 14:30:00,107.63,107.64,107.47,107.56,23872.0,107.2406,107.2506,107.0812,107.1709,23872.0
2025-03-25 14:35:00,107.56,107.58,107.5,107.52,43502.0,107.1709,107.1908,107.1111,107.131,43502.0
2025-03-25 14:40:00,107.52,107.53,107.43,107.5,11839.0,107.131,107.141,107.0413,107.1111,11839.0
2025-03-25 14:45:00,107.47,107.53,107.45,107.46,18192.0,107.0812,107.141,107.0612,107.0712,18192.0
2025-03-25 14:50:00,107.45,107.58,107.45,107.57,13175.0,107.0612,107.1908,107.0612,107.1808,13175.0
2025-03-25 14:55:00,107.57,107.59,107.51,107.57,44436.0,107.1808,107.2007,107.121,107.1808,44436.0
2025-03-25 15:00:00,107.57,107.72,107.56,107.72,35246.0,107.1808,107.3303,107.1709,107.3303,35246.0
2025-03-25 15:05:00,107.72,107.74,107.58,107.63,186707.0,107.3303,107.3502,107.1908,107.2406,186707.0
2025-03-25 15:10:00,107.63,107.67,107.56,107.6,31497.0,107.2406,107.2805,107.1709,107.2107,31497.0
2025-03-25 15:15:00,107.61,107.65,107.55,107.63,30316.0,107.2207,107.2605,107.1609,107.2406,30316.0
2025-03-25 15:20:00,107.62,107.62,107.53,107.55,23709.0,107.2306,107.2306,107.141,107.1609,23709.0
2025-03-25 15:25:00,107.57,107.58,107.44,107.44,43449.0,107.1808,107.1908,107.0513,107.0513,43449.0
2025-03-25 15:30:00,107.45,107.53,107.45,107.46,82919.0,107.0612,107.141,107.0612,107.0712,82919.0
2025-03-25 15:35:00,107.45,107.46,107.05,107.29,144279.0,107.0612,107.0712,106.6627,106.9018,144279.0
2025-03-25 15:40:00,107.31,107.56,107.31,107.55,33679.0,106.9218,107.1709,106.9218,107.1609,33679.0
2025-03-25 15:45:00,107.57,107.68,107.51,107.68,36688.0,107.1808,107.2904,107.121,107.2904,36688.0
2025-03-25 15:50:00,107.65,107.65,107.45,107.49,208602.0,107.2605,107.2605,107.0612,107.1011,208602.0
2025-03-25 15:55:00,107.49,107.51,107.33,107.38,158130.0,107.1011,107.121,106.9417,106.9915,158130.0
2025-03-26 09:30:00,107.52,107.84,107.5,107.77,91511.0,107.131,107.4498,107.1111,107.3801,91511.0
2025-03-26 09:35:00,107.78,107.95,107.78,107.93,46509.0,107.3901,107.5594,107.3901,107.5395,46509.0
2025-03-26 09:40:00,107.95,108.05,107.89,107.97,53412.0,107.5594,107.6591,107.4997,107.5794,53412.0
2025-03-26 09:45:00,107.97,107.99,107.73,107.76,38237.0,107.5794,107.5993,107.3402,107.3701,38237.0
2025-03-26 09:50:00,107.74,107.77,107.62,107.68,47407.0,107.3502,107.3801,107.2306,107.2904,47407.0
2025-03-26 09:55:00,107.69,107.7,107.52,107.58,46788.0,107.3004,107.3103,107.131,107.1908,46788.0
2025-03-26 10:00:00,107.57,107.75,107.49,107.55,62168.0,107.1808,107.3602,107.1011,107.1609,62168.0
2025-03-26 10:05:00,107.56,107.68,107.51,107.56,34254.0,107.1709,107.2904,107.121,107.1709,34254.0
2025-03-26 10:10:00,107.56,107.71,107.54,107.69,44937.0,107.1709,107.3203,107.1509,107.3004,44937.0
2025-03-26 10:15:00,107.68,107.72,107.56,107.58,28704.0,107.2904,107.3303,107.1709,107.1908,28704.0
2025-03-26 10:20:00,107.57,107.57,107.4,107.43,71122.0,107.1808,107.1808,107.0114,107.0413,71122.0
2025-03-26 10:25:00,107.43,107.47,107.37,107.41,37920.0,107.0413,107.0812,106.9815,107.0214,37920.0
2025-03-26 10:30:00,107.39,107.52,107.37,107.52,32887.0,107.0015,107.131,106.9815,107.131,32887.0
2025-03-26 10:35:00,107.52,107.61,107.5,107.56,33379.0,107.131,107.2207,107.1111,107.1709,33379.0
2025-03-26 10:40:00,107.55,107.56,107.48,107.55,24624.0,107.1609,107.1709,107.0911,107.1609,24624.0
2025-03-26 10:45:00,107.56,107.56,107.43,107.45,25471.0,107.1709,107.1709,107.0413,107.0612,25471.0
2025-03-26 10:50:00,107.48,107.56,107.47,107.48,31809.0,107.0911,107.1709,107.0812,107.0911,31809.0
2025-03-26 10:55:00,107.46,107.47,107.37,107.42,21791.0,107.0712,107.0812,106.9815,107.0314,21791.0
2025-03-26 11:00:00,107.42,107.49,107.4,107.48,19152.0,107.0314,107.1011,107.0114,107.0911,19152.0
2025-03-26 11:05:00,107.48,107.49,107.37,107.45,13853.0,107.0911,107.1011,106.9815,107.0612,13853.0
2025-03-26 11:10:00,107.44,107.48,107.37,107.39,12154.0,107.0513,107.0911,106.9815,107.0015,12154.0
2025-03-26 11:15:00,107.38,107.46,107.31,107.31,20440.0,106.9915,107.0712,106.9218,106.9218,20440.0
2025-03-26 11:20:00,107.32,107.35,107.18,107.23,23673.0,106.9317,106.9616,106.7922,106.842,23673.0
2025-03-26 11:25:00,107.19,107.19,106.98,107.01,16944.0,106.8022,106.8022,106.593,106.6228,16944.0
2025-03-26 11:30:00,107.02,107.09,107.0,107.02,19964.0,106.6328,106.7026,106.6129,106.6328,19964.0
2025-03-26 11:35:00,107.02,107.24,107.01,107.21,12526.0,106.6328,106.852,106.6228,106.8221,12526.0
2025-03-26 11:40:00,107.23,107.26,107.09,107.13,67195.0,106.842,106.8719,106.7026,106.7424,67195.0
2025-03-26 11:45:00,107.12,107.14,107.0,107.06,33748.0,106.7324,106.7524,106.6129,106.6727,33748.0
2025-03-26 11:50:00,107.06,107.06,106.9,107.0,61602.0,106.6727,106.6727,106.5132,106.6129,61602.0
2025-03-26 11:55:00,106.98,107.0,106.77,106.91,90770.0,106.593,106.6129,106.3837,106.5232,90770.0
2025-03-26 12:00:00,106.91,107.01,106.86,106.98,16341.0,106.5232,106.6228,106.4734,106.593,16341.0
2025-03-26 12:05:00,106.97,107.09,106.94,106.94,21447.0,106.583,106.7026,106.5531,106.5531,21447.0
2025-03-26 12:10:00,106.93,106.99,106.85,106.92,19705.0,106.5431,106.6029,106.4634,106.5332,19705.0
2025-03-26 12:15:00,106.93,106.93,106.84,106.9,32471.0,106.5431,106.5431,106.4535,106.5132,32471.0
2025-03-26 12:20:00,106.87,106.98,106.85,106.94,20731.0,106.4833,106.593,106.4634,106.5531,20731.0
2025-03-26 12:25:00,106.95,107.06,106.94,107.05,15134.0,106.5631,106.6727,106.5531,106.6627,15134.0
2025-03-26 12:30:00,107.04,107.09,106.95,107.0,9543.0,106.6527,106.7026,106.5631,106.6129,9543.0
2025-03-26 12:35:00,107.0,107.13,106.99,107.01,42437.0,106.6129,106.7424,106.6029,106.6228,42437.0
2025-03-26 12:40:00,107.01,107.07,106.89,106.93,26365.0,106.6228,106.6826,106.5033,106.5431,26365.0
2025-03-26 12:45:00,106.93,107.04,106.92,107.04,16213.0,106.5431,106.6527,106.5332,106.6527,16213.0
2025-03-26 12:50:00,107.03,107.04,106.83,106.85,16037.0,106.6428,106.6527,106.4435,106.4634,16037.0
2025-03-26 12:55:00,106.83,106.83,106.68,106.69,29867.0,106.4435,106.4435,106.294,106.304,29867.0
2025-03-26 13:00:00,106.67,106.76,106.67,106.7,36031.0,106.2841,106.3737,106.2841,106.314,36031.0
2025-03-26 13:05:00,106.7,106.72,106.65,106.72,60956.0,106.314,106.3339,106.2641,106.3339,60956.0
2025-03-26 13:10:00,106.72,106.84,106.71,106.76,19898.0,106.3339,106.4535,106.3239,106.3737,19898.0
2025-03-26 13:15:00,106.76,106.77,106.58,106.62,26808.0,106.3737,106.3837,106.1944,106.2343,26808.0
2025-03-26 13:20:00,106.63,106.69,106.57,106.61,15112.0,106.2442,106.304,106.1844,106.2243,15112.0
2025-03-26 13:25:00,106.62,106.62,106.47,106.48,22805.0,106.2343,106.2343,106.0848,106.0948,22805.0
2025-03-26 13:30:00,106.46,106.49,106.33,106.34,39920.0,106.0748,106.1047,105.9453,105.9553,39920.0
2025-03-26 13:35:00,106.34,106.4,106.28,106.4,14071.0,105.9553,106.015,105.8955,106.015,14071.0
2025-03-26 13:40:00,106.41,106.59,106.4,106.48,60854.0,106.025,106.2044,106.015,106.0948,60854.0
2025-03-26 13:45:00,106.46,106.54,106.4,106.45,15066.0,106.0748,106.1545,106.015,106.0649,15066.0
2025-03-26 13:50:00,106.45,106.48,106.41,106.45,24780.0,106.0649,106.0948,106.025,106.0649,24780.0
2025-03-26 13:55:00,106.45,106.47,106.37,106.38,20249.0,106.0649,106.0848,105.9852,105.9951,20249.0
2025-03-26 14:00:00,106.39,106.49,106.39,106.49,16940.0,106.0051,106.1047,106.0051,106.1047,16940.0
2025-03-26 14:05:00,106.48,106.5,106.42,106.48,26471.0,106.0948,106.1147,106.035,106.0948,26471.0
2025-03-26 14:10:00,106.48,106.64,106.47,106.59,22686.0,106.0948,106.2542,106.0848,106.2044,22686.0
2025-03-26 14:15:00,106.59,106.66,106.57,106.64,26146.0,106.2044,106.2741,106.1844,106.2542,26146.0
2025-03-26 14:20:00,106.6,106.69,106.59,106.66,33215.0,106.2143,106.304,106.2044,106.2741,33215.0
2025-03-26 14:25:00,106.65,106.7,106.58,106.6,30577.0,106.2641,106.314,106.1944,106.2143,30577.0
2025-03-26 14:30:00,106.59,106.68,106.52,106.53,29343.0,106.2044,106.294,106.1346,106.1446,29343.0
2025-03-26 14:35:00,106.54,106.58,106.5,106.55,11407.0,106.1545,106.1944,106.1147,106.1645,11407.0
2025-03-26 14:40:00,106.56,106.6,106.44,106.48,17829.0,106.1745,106.2143,106.0549,106.0948,17829.0
2025-03-26 14:45:00,106.48,106.53,106.33,106.39,29434.0,106.0948,106.1446,105.9453,106.0051,29434.0
2025-03-26 14:50:00,106.39,106.41,106.34,106.4,31070.0,106.0051,106.025,105.9553,106.015,31070.0
2025-03-26 14:55:00,106.39,106.41,106.33,106.36,48551.0,106.0051,106.025,105.9453,105.9752,48551.0
2025-03-26 15:00:00,106.36,106.52,106.35,106.43,32090.0,105.9752,106.1346,105.9652,106.0449,32090.0
2025-03-26 15:05:00,106.42,106.49,106.38,106.39,20338.0,106.035,106.1047,105.9951,106.0051,20338.0
2025-03-26 15:10:00,106.39,106.43,106.34,106.4,22517.0,106.0051,106.0449,105.9553,106.015,22517.0
2025-03-26 15:15:00,106.39,106.52,106.37,106.49,29126.0,106.0051,106.1346,105.9852,106.1047,29126.0
2025-03-26 15:20:00,106.48,106.62,106.45,106.45,65415.0,106.0948,106.2343,106.0649,106.0649,65415.0
2025-03-26 15:25:00,106.46,106.51,106.4,106.41,38958.0,106.0748,106.1247,106.015,106.025,38958.0
2025-03-26 15:30:00,106.41,106.48,106.38,106.43,47728.0,106.025,106.0948,105.9951,106.0449,47728.0
2025-03-26 15:35:00,106.45,106.47,106.38,106.44,48473.0,106.0649,106.0848,105.9951,106.0549,48473.0
2025-03-26 15:40:00,106.45,106.63,106.42,106.55,46368.0,106.0649,106.2442,106.035,106.1645,46368.0
2025-03-26 15:45:00,106.55,106.71,106.52,106.71,60634.0,106.1645,106.3239,106.1346,106.3239,60634.0
2025-03-26 15:50:00,106.7,106.81,106.64,106.77,112758.0,106.314,106.4236,106.2542,106.3837,112758.0
2025-03-26 15:55:00,106.77,106.8,106.69,106.78,122160.0,106.3837,106.4136,106.304,106.3937,122160.0
2025-03-27 09:30:00,106.63,106.67,106.2,106.2,85154.0,106.2442,106.2841,105.8158,105.8158,85154.0
2025-03-27 09:35:00,106.2,106.21,105.97,105.97,33300.0,105.8158,105.8257,105.5866,105.5866,33300.0
2025-03-27 09:40:00,105.98,106.03,105.81,105.94,26765.0,105.5966,105.6464,105.4272,105.5567,26765.0
2025-03-27 09:45:00,105.98,106.25,105.98,106.23,29069.0,105.5966,105.8656,105.5966,105.8457,29069.0
2025-03-27 09:50:00,106.23,106.48,106.23,106.45,60823.0,105.8457,106.0948,105.8457,106.0649,60823.0
2025-03-27 09:55:00,106.45,106.55,106.41,106.53,20453.0,106.0649,106.1645,106.025,106.1446,20453.0
2025-03-27 10:00:00,106.51,106.66,106.51,106.59,30605.0,106.1247,106.2741,106.1247,106.2044,30605.0
2025-03-27 10:05:00,106.6,106.63,106.47,106.54,35747.0,106.2143,106.2442,106.0848,106.1545,35747.0
2025-03-27 10:10:00,106.55,106.68,106.34,106.68,38604.0,106.1645,106.294,105.9553,106.294,38604.0
2025-03-27 10:15:00,106.68,106.87,106.64,106.84,56471.0,106.294,106.4833,106.2542,106.4535,56471.0
2025-03-27 10:20:00,106.86,106.86,106.67,106.69,41614.0,106.4734,106.4734,106.2841,106.304,41614.0
2025-03-27 10:25:00,106.69,106.84,106.68,106.82,25004.0,106.304,106.4535,106.294,106.4335,25004.0
2025-03-27 10:30:00,106.83,106.91,106.78,106.9,20737.0,106.4435,106.5232,106.3937,106.5132,20737.0
2025-03-27 10:35:00,106.92,107.03,106.87,106.99,26659.0,106.5332,106.6428,106.4833,106.6029,26659.0
2025-03-27 10:40:00,106.98,107.08,106.95,107.0,20661.0,106.593,106.6926,106.5631,106.6129,20661.0
2025-03-27 10:45:00,107.0,107.0,106.91,106.93,26885.0,106.6129,106.6129,106.5232,106.5431,26885.0
2025-03-27 10:50:00,106.94,107.03,106.89,106.91,28666.0,106.5531,106.6428,106.5033,106.5232,28666.0
2025-03-27 10:55:00,106.9,106.92,106.8,106.92,28690.0,106.5132,106.5332,106.4136,106.5332,28690.0
2025-03-27 11:00:00,106.93,107.02,106.87,106.98,39395.0,106.5431,106.6328,106.4833,106.593,39395.0
2025-03-27 11:05:00,106.99,107.02,106.86,106.87,36345.0,106.6029,106.6328,106.4734,106.4833,36345.0
2025-03-27 11:10:00,106.88,107.06,106.86,107.01,27568.0,106.4933,106.6727,106.4734,106.6228,27568.0
2025-03-27 11:15:00,107.0,107.03,106.89,107.0,22315.0,106.6129,106.6428,106.5033,106.6129,22315.0
2025-03-27 11:20:00,106.98,106.99,106.82,106.87,21532.0,106.593,106.6029,106.4335,106.4833,21532.0
2025-03-27 11:25:00,106.83,106.84,106.66,106.68,34781.0,106.4435,106.4535,106.2741,106.294,34781.0
2025-03-27 11:30:00,106.67,106.68,106.49,106.51,20545.0,106.2841,106.294,106.1047,106.1247,20545.0
2025-03-27 11:35:00,106.51,106.56,106.32,106.39,20423.0,106.1247,106.1745,105.9353,106.0051,20423.0
2025-03-27 11:40:00,106.4,106.4,106.25,106.35,16811.0,106.015,106.015,105.8656,105.9652,16811.0
2025-03-27 11:45:00,106.35,106.35,106.21,106.22,35332.0,105.9652,105.9652,105.8257,105.8357,35332.0
2025-03-27 11:50:00,106.22,106.33,106.19,106.24,20501.0,105.8357,105.9453,105.8058,105.8556,20501.0
2025-03-27 11:55:00,106.24,106.24,106.11,106.11,13481.0,105.8556,105.8556,105.7261,105.7261,13481.0
2025-03-27 12:00:00,106.11,106.36,106.09,106.36,55234.0,105.7261,105.9752,105.7062,105.9752,55234.0
2025-03-27 12:05:00,106.36,106.48,106.34,106.47,79351.0,105.9752,106.0948,105.9553,106.0848,79351.0
2025-03-27 12:10:00,106.44,106.44,106.32,106.35,12950.0,106.0549,106.0549,105.9353,105.9652,12950.0
2025-03-27 12:15:00,106.35,106.62,106.35,106.61,49040.0,105.9652,106.2343,105.9652,106.2243,49040.0
2025-03-27 12:20:00,106.61,106.66,106.53,106.55,20805.0,106.2243,106.2741,106.1446,106.1645,20805.0
2025-03-27 12:25:00,106.56,106.56,106.44,106.46,24444.0,106.1745,106.1745,106.0549,106.0748,24444.0
2025-03-27 12:30:00,106.46,106.59,106.45,106.48,21920.0,106.0748,106.2044,106.0649,106.0948,21920.0
2025-03-27 12:35:00,106.48,106.49,106.36,106.41,16783.0,106.0948,106.1047,105.9752,106.025,16783.0
2025-03-27 12:40:00,106.41,106.45,106.38,106.39,18553.0,106.025,106.0649,105.9951,106.0051,18553.0
2025-03-27 12:45:00,106.38,106.42,106.16,106.16,27152.0,105.9951,106.035,105.7759,105.7759,27152.0
2025-03-27 12:50:00,106.15,106.16,106.07,106.13,26690.0,105.766,105.7759,105.6862,105.746,26690.0
2025-03-27 12:55:00,106.14,106.14,105.94,105.95,27413.0,105.756,105.756,105.5567,105.5667,27413.0
2025-03-27 13:00:00,105.96,106.12,105.94,106.09,19826.0,105.5766,105.7361,105.5567,105.7062,19826.0
2025-03-27 13:05:00,106.06,106.19,106.05,106.18,20978.0,105.6763,105.8058,105.6663,105.7958,20978.0
2025-03-27 13:10:00,106.15,106.33,106.11,106.33,14449.0,105.766,105.9453,105.7261,105.9453,14449.0
2025-03-27 13:15:00,106.32,106.36,106.28,106.28,22002.0,105.9353,105.9752,105.8955,105.8955,22002.0
2025-03-27 13:20:00,106.28,106.37,106.26,106.33,23659.0,105.8955,105.9852,105.8756,105.9453,23659.0
2025-03-27 13:25:00,106.3,106.32,106.12,106.13,13478.0,105.9154,105.9353,105.7361,105.746,13478.0
2025-03-27 13:30:00,106.12,106.23,106.12,106.16,9343.0,105.7361,105.8457,105.7361,105.7759,9343.0
2025-03-27 13:35:00,106.16,106.18,106.03,106.13,11345.0,105.7759,105.7958,105.6464,105.746,11345.0
2025-03-27 13:40:00,106.13,106.17,106.08,106.09,18292.0,105.746,105.7859,105.6962,105.7062,18292.0
2025-03-27 13:45:00,106.09,106.21,106.08,106.19,19663.0,105.7062,105.8257,105.6962,105.8058,19663.0
2025-03-27 13:50:00,106.21,106.27,105.98,105.98,21271.0,105.8257,105.8855,105.5966,105.5966,21271.0
2025-03-27 13:55:00,105.98,106.13,105.97,106.1,17224.0,105.5966,105.746,105.5866,105.7161,17224.0
2025-03-27 14:00:00,106.1,106.27,106.1,106.26,16721.0,105.7161,105.8855,105.7161,105.8756,16721.0
2025-03-27 14:05:00,106.27,106.42,106.26,106.37,20591.0,105.8855,106.035,105.8756,105.9852,20591.0
2025-03-27 14:10:00,106.36,106.45,106.34,106.44,14749.0,105.9752,106.0649,105.9553,106.0549,14749.0
2025-03-27 14:15:00,106.43,106.47,106.3,106.35,24884.0,106.0449,106.0848,105.9154,105.9652,24884.0
2025-03-27 14:20:00,106.35,106.41,106.29,106.29,21847.0,105.9652,106.025,105.9054,105.9054,21847.0
2025-03-27 14:25:00,106.27,106.34,106.23,106.27,33293.0,105.8855,105.9553,105.8457,105.8855,33293.0
2025-03-27 14:30:00,106.27,106.32,106.21,106.3,19374.0,105.8855,105.9353,105.8257,105.9154,19374.0
2025-03-27 14:35:00,106.29,106.36,106.28,106.32,27766.0,105.9054,105.9752,105.8955,105.9353,27766.0
2025-03-27 14:40:00,106.32,106.42,106.3,106.36,35936.0,105.9353,106.035,105.9154,105.9752,35936.0
2025-03-27 14:45:00,106.35,106.44,106.34,106.43,20877.0,105.9652,106.0549,105.9553,106.0449,20877.0
2025-03-27 14:50:00,106.43,106.53,106.41,106.51,19312.0,106.0449,106.1446,106.025,106.1247,19312.0
2025-03-27 14:55:00,106.5,106.51,106.22,106.23,45517.0,106.1147,106.1247,105.8357,105.8457,45517.0
2025-03-27 15:00:00,106.24,106.45,106.23,106.41,29969.0,105.8556,106.0649,105.8457,106.025,29969.0
2025-03-27 15:05:00,106.4,106.5,106.33,106.48,32491.0,106.015,106.1147,105.9453,106.0948,32491.0
2025-03-27 15:10:00,106.49,106.62,106.46,106.62,35103.0,106.1047,106.2343,106.0748,106.2343,35103.0
2025-03-27 15:15:00,106.6,106.68,106.59,106.66,33079.0,106.2143,106.294,106.2044,106.2741,33079.0
2025-03-27 15:20:00,106.65,106.77,106.65,106.74,26329.0,106.2641,106.3837,106.2641,106.3538,26329.0
2025-03-27 15:25:00,106.71,106.77,106.66,106.75,19637.0,106.3239,106.3837,106.2741,106.3638,19637.0
2025-03-27 15:30:00,106.76,106.76,106.62,106.74,146124.0,106.3737,106.3737,106.2343,106.3538,146124.0
2025-03-27 15:35:00,106.74,106.74,106.55,106.58,61257.0,106.3538,106.3538,106.1645,106.1944,61257.0
2025-03-27 15:40:00,106.57,106.63,106.44,106.48,47527.0,106.1844,106.2442,106.0549,106.0948,47527.0
2025-03-27 15:45:00,106.48,106.51,106.37,106.44,44627.0,106.0948,106.1247,105.9852,106.0549,44627.0
2025-03-27 15:50:00,106.44,106.45,106.14,106.32,99626.0,106.0549,106.0649,105.756,105.9353,99626.0
2025-03-27 15:55:00,106.34,106.4,106.28,106.29,104836.0,105.9553,106.015,105.8955,105.9054,104836.0
2025-03-28 09:30:00,106.0,106.2,105.87,105.96,96721.0,105.6165,105.8158,105.487,105.5766,96721.0
2025-03-28 09:35:00,105.98,106.14,105.96,106.03,32405.0,105.5966,105.756,105.5766,105.6464,32405.0
2025-03-28 09:40:00,106.02,106.02,105.58,105.58,49909.0,105.6364,105.6364,105.198,105.198,49909.0
2025-03-28 09:45:00,105.55,105.63,105.39,105.48,15030.0,105.1681,105.2478,105.0087,105.0984,15030.0
2025-03-28 09:50:00,105.47,105.48,105.24,105.26,15070.0,105.0884,105.0984,104.8592,104.8792,15070.0
2025-03-28 09:55:00,105.24,105.24,105.07,105.08,14470.0,104.8592,104.8592,104.6899,104.6998,14470.0
2025-03-28 10:00:00,105.08,105.27,104.83,105.13,61820.0,104.6998,104.8891,104.4507,104.7496,61820.0
2025-03-28 10:05:00,105.14,105.16,104.85,104.96,26782.0,104.7596,104.7795,104.4707,104.5803,26782.0
2025-03-28 10:10:00,104.93,104.96,104.7,104.73,24124.0,104.5504,104.5803,104.3212,104.3511,24124.0
2025-03-28 10:15:00,104.75,104.79,104.68,104.68,62555.0,104.371,104.4109,104.3013,104.3013,62555.0
2025-03-28 10:20:00,104.68,104.72,104.62,104.62,37791.0,104.3013,104.3411,104.2415,104.2415,37791.0
2025-03-28 10:25:00,104.62,104.64,104.41,104.41,30513.0,104.2415,104.2614,104.0322,104.0322,30513.0
2025-03-28 10:30:00,104.41,104.52,104.26,104.32,72504.0,104.0322,104.1419,103.8828,103.9426,72504.0
2025-03-28 10:35:00,104.31,104.42,104.19,104.42,54074.0,103.9326,104.0422,103.813,104.0422,54074.0
2025-03-28 10:40:00,104.41,104.42,104.28,104.34,35108.0,104.0322,104.0422,103.9027,103.9625,35108.0
2025-03-28 10:45:00,104.34,104.36,104.18,104.19,37831.0,103.9625,103.9824,103.8031,103.813,37831.0
2025-03-28 10:50:00,104.18,104.27,104.13,104.18,437484.0,103.8031,103.8928,103.7533,103.8031,437484.0
2025-03-28 10:55:00,104.17,104.18,104.03,104.07,34963.0,103.7931,103.8031,103.6536,103.6935,34963.0
2025-03-28 11:00:00,104.06,104.06,103.94,103.97,87303.0,103.6835,103.6835,103.5639,103.5938,87303.0
2025-03-28 11:05:00,103.97,104.11,103.93,103.93,72326.0,103.5938,103.7333,103.554,103.554,72326.0
2025-03-28 11:10:00,103.97,104.13,103.93,103.98,60518.0,103.5938,103.7533,103.554,103.6038,60518.0
2025-03-28 11:15:00,103.98,104.08,103.92,103.96,41370.0,103.6038,103.7034,103.544,103.5839,41370.0
2025-03-28 11:20:00,103.95,104.1,103.95,103.98,14445.0,103.5739,103.7234,103.5739,103.6038,14445.0
2025-03-28 11:25:00,104.01,104.13,103.99,104.06,22692.0,103.6337,103.7533,103.6138,103.6835,22692.0
2025-03-28 11:30:00,104.05,104.2,104.02,104.2,38114.0,103.6736,103.823,103.6437,103.823,38114.0
2025-03-28 11:35:00,104.2,104.26,104.16,104.23,22011.0,103.823,103.8828,103.7832,103.8529,22011.0
2025-03-28 11:40:00,104.22,104.23,104.04,104.09,20936.0,103.8429,103.8529,103.6636,103.7134,20936.0
2025-03-28 11:45:00,104.1,104.18,104.05,104.15,21970.0,103.7234,103.8031,103.6736,103.7732,21970.0
2025-03-28 11:50:00,104.14,104.15,104.0,104.02,14213.0,103.7632,103.7732,103.6237,103.6437,14213.0
2025-03-28 11:55:00,104.02,104.05,103.93,103.93,29460.0,103.6437,103.6736,103.554,103.554,29460.0
2025-03-28 12:00:00,103.92,104.08,103.92,104.08,30074.0,103.544,103.7034,103.544,103.7034,30074.0
2025-03-28 12:05:00,104.07,104.19,104.05,104.06,19940.0,103.6935,103.813,103.6736,103.6835,19940.0
2025-03-28 12:10:00,104.06,104.09,104.01,104.03,30372.0,103.6835,103.7134,103.6337,103.6536,30372.0
2025-03-28 12:15:00,104.02,104.03,103.85,103.88,28790.0,103.6437,103.6536,103.4743,103.5042,28790.0
2025-03-28 12:20:00,103.9,103.91,103.83,103.84,16680.0,103.5241,103.5341,103.4543,103.4643,16680.0
2025-03-28 12:25:00,103.83,103.83,103.75,103.76,18903.0,103.4543,103.4543,103.3746,103.3846,18903.0
2025-03-28 12:30:00,103.78,103.85,103.77,103.84,36454.0,103.4045,103.4743,103.3946,103.4643,36454.0
2025-03-28 12:35:00,103.85,103.91,103.84,103.85,26647.0,103.4743,103.5341,103.4643,103.4743,26647.0
2025-03-28 12:40:00,103.85,103.98,103.84,103.86,16203.0,103.4743,103.6038,103.4643,103.4842,16203.0
2025-03-28 12:45:00,103.87,103.96,103.84,103.91,19950.0,103.4942,103.5839,103.4643,103.5341,19950.0
2025-03-28 12:50:00,103.92,104.05,103.92,104.01,19064.0,103.544,103.6736,103.544,103.6337,19064.0
2025-03-28 12:55:00,103.99,103.99,103.84,103.87,62575.0,103.6138,103.6138,103.4643,103.4942,62575.0
2025-03-28 13:00:00,103.86,103.86,103.75,103.77,18182.0,103.4842,103.4842,103.3746,103.3946,18182.0
2025-03-28 13:05:00,103.76,103.77,103.64,103.65,95641.0,103.3846,103.3946,103.265,103.275,95641.0
2025-03-28 13:10:00,103.64,103.7,103.61,103.62,15671.0,103.265,103.3248,103.2351,103.2451,15671.0
2025-03-28 13:15:00,103.62,103.72,103.56,103.63,69154.0,103.2451,103.3447,103.1853,103.2551,69154.0
2025-03-28 13:20:00,103.65,103.66,103.56,103.64,22260.0,103.275,103.285,103.1853,103.265,22260.0
2025-03-28 13:25:00,103.62,103.62,103.46,103.46,20395.0,103.2451,103.2451,103.0857,103.0857,20395.0
2025-03-28 13:30:00,103.47,103.57,103.47,103.51,22622.0,103.0956,103.1953,103.0956,103.1355,22622.0
2025-03-28 13:35:00,103.5,103.53,103.44,103.52,16081.0,103.1255,103.1554,103.0658,103.1455,16081.0
2025-03-28 13:40:00,103.53,103.59,103.49,103.57,26895.0,103.1554,103.2152,103.1156,103.1953,26895.0
2025-03-28 13:45:00,103.56,103.69,103.53,103.61,20433.0,103.1853,103.3149,103.1554,103.2351,20433.0
2025-03-28 13:50:00,103.59,103.64,103.57,103.62,25314.0,103.2152,103.265,103.1953,103.2451,25314.0
2025-03-28 13:55:00,103.61,103.79,103.6,103.78,29440.0,103.2351,103.4145,103.2252,103.4045,29440.0
2025-03-28 14:00:00,103.77,103.86,103.73,103.77,51856.0,103.3946,103.4842,103.3547,103.3946,51856.0
2025-03-28 14:05:00,103.79,103.87,103.72,103.87,17708.0,103.4145,103.4942,103.3447,103.4942,17708.0
2025-03-28 14:10:00,103.85,103.9,103.78,103.78,29788.0,103.4743,103.5241,103.4045,103.4045,29788.0
2025-03-28 14:15:00,103.8,103.84,103.78,103.83,37565.0,103.4245,103.4643,103.4045,103.4543,37565.0
2025-03-28 14:20:00,103.84,103.87,103.66,103.66,19756.0,103.4643,103.4942,103.285,103.285,19756.0
2025-03-28 14:25:00,103.66,103.71,103.62,103.69,44345.0,103.285,103.3348,103.2451,103.3149,44345.0
2025-03-28 14:30:00,103.69,103.79,103.67,103.77,19390.0,103.3149,103.4145,103.2949,103.3946,19390.0
2025-03-28 14:35:00,103.77,103.78,103.62,103.62,26569.0,103.3946,103.4045,103.2451,103.2451,26569.0
2025-03-28 14:40:00,103.62,103.67,103.61,103.63,10489.0,103.2451,103.2949,103.2351,103.2551,10489.0
2025-03-28 14:45:00,103.65,103.7,103.64,103.68,31118.0,103.275,103.3248,103.265,103.3049,31118.0
2025-03-28 14:50:00,103.68,103.8,103.64,103.8,20457.0,103.3049,103.4245,103.265,103.4245,20457.0
2025-03-28 14:55:00,103.79,103.91,103.78,103.89,30185.0,103.4145,103.5341,103.4045,103.5141,30185.0
2025-03-28 15:00:00,103.88,103.98,103.87,103.91,33103.0,103.5042,103.6038,103.4942,103.5341,33103.0
2025-03-28 15:05:00,103.91,104.09,103.9,104.07,32827.0,103.5341,103.7134,103.5241,103.6935,32827.0
2025-03-28 15:10:00,104.07,104.09,103.99,104.08,26437.0,103.6935,103.7134,103.6138,103.7034,26437.0
2025-03-28 15:15:00,104.08,104.08,103.92,104.03,17870.0,103.7034,103.7034,103.544,103.6536,17870.0
2025-03-28 15:20:00,104.02,104.03,103.88,103.95,20726.0,103.6437,103.6536,103.5042,103.5739,20726.0
2025-03-28 15:25:00,103.97,103.97,103.82,103.83,28088.0,103.5938,103.5938,103.4444,103.4543,28088.0
2025-03-28 15:30:00,103.83,103.84,103.7,103.76,24478.0,103.4543,103.4643,103.3248,103.3846,24478.0
2025-03-28 15:35:00,103.75,103.82,103.74,103.77,23712.0,103.3746,103.4444,103.3647,103.3946,23712.0
2025-03-28 15:40:00,103.78,103.82,103.7,103.8,20669.0,103.4045,103.4444,103.3248,103.4245,20669.0
2025-03-28 15:45:00,103.83,104.07,103.78,104.06,71553.0,103.4543,103.6935,103.4045,103.6835,71553.0
2025-03-28 15:50:00,104.07,104.13,103.86,104.11,257367.0,103.6935,103.7533,103.4842,103.7333,257367.0
2025-03-28 15:55:00,104.12,104.15,104.01,104.04,283028.0,103.7433,103.7732,103.6337,103.6636,283028.0
2025-03-31 09:30:00,102.98,103.17,102.91,103.07,146077.0,102.6074,102.7967,102.5377,102.6971,146077.0
2025-03-31 09:35:00,103.07,103.34,102.94,103.04,93521.0,102.6971,102.9661,102.5676,102.6672,93521.0
2025-03-31 09:40:00,103.03,103.03,102.5,102.53,83143.0,102.6572,102.6572,102.1292,102.1591,83143.0
2025-03-31 09:45:00,102.54,102.58,102.31,102.54,82572.0,102.169,102.2089,101.9398,102.169,82572.0
2025-03-31 09:50:00,102.52,103.12,102.47,103.07,63040.0,102.1491,102.7469,102.0993,102.6971,63040.0
2025-03-31 09:55:00,103.09,103.34,103.08,103.13,67380.0,102.717,102.9661,102.7071,102.7569,67380.0
2025-03-31 10:00:00,103.2,103.44,103.16,103.35,60023.0,102.8266,103.0658,102.7868,102.9761,60023.0
2025-03-31 10:05:00,103.33,103.47,103.31,103.43,47168.0,102.9562,103.0956,102.9362,103.0558,47168.0
2025-03-31 10:10:00,103.43,103.48,103.31,103.38,58538.0,103.0558,103.1056,102.9362,103.006,58538.0
2025-03-31 10:15:00,103.37,103.42,103.15,103.19,48818.0,102.996,103.0458,102.7768,102.8167,48818.0
2025-03-31 10:20:00,103.19,103.3,103.13,103.23,69484.0,102.8167,102.9263,102.7569,102.8565,69484.0
2025-03-31 10:25:00,103.21,103.35,103.15,103.21,42185.0,102.8366,102.9761,102.7768,102.8366,42185.0
2025-03-31 10:30:00,103.22,103.73,103.21,103.69,49181.0,102.8466,103.3547,102.8366,103.3149,49181.0
2025-03-31 10:35:00,103.7,103.71,103.53,103.68,40522.0,103.3248,103.3348,103.1554,103.3049,40522.0
2025-03-31 10:40:00,103.67,103.73,103.52,103.54,22184.0,103.2949,103.3547,103.1455,103.1654,22184.0
2025-03-31 10:45:00,103.56,103.74,103.51,103.61,24765.0,103.1853,103.3647,103.1355,103.2351,24765.0
2025-03-31 10:50:00,103.63,103.65,103.44,103.56,114296.0,103.2551,103.275,103.0658,103.1853,114296.0
2025-03-31 10:55:00,103.56,103.6,103.48,103.59,25699.0,103.1853,103.2252,103.1056,103.2152,25699.0
2025-03-31 11:00:00,103.62,103.74,103.61,103.7,35961.0,103.2451,103.3647,103.2351,103.3248,35961.0
2025-03-31 11:05:00,103.7,103.85,103.67,103.71,32133.0,103.3248,103.4743,103.2949,103.3348,32133.0
2025-03-31 11:10:00,103.73,103.86,103.71,103.74,37170.0,103.3547,103.4842,103.3348,103.3647,37170.0
2025-03-31 11:15:00,103.74,103.95,103.7,103.92,43890.0,103.3647,103.5739,103.3248,103.544,43890.0
2025-03-31 11:20:00,103.92,103.95,103.85,103.92,67156.0,103.544,103.5739,103.4743,103.544,67156.0
2025-03-31 11:25:00,103.91,103.96,103.77,103.8,29056.0,103.5341,103.5839,103.3946,103.4245,29056.0
2025-03-31 11:30:00,103.81,103.87,103.71,103.83,36763.0,103.4344,103.4942,103.3348,103.4543,36763.0
2025-03-31 11:35:00,103.82,103.99,103.79,103.94,23810.0,103.4444,103.6138,103.4145,103.5639,23810.0
2025-03-31 11:40:00,103.94,103.98,103.81,103.82,31338.0,103.5639,103.6038,103.4344,103.4444,31338.0
2025-03-31 11:45:00,103.84,103.93,103.83,103.91,23705.0,103.4643,103.554,103.4543,103.5341,23705.0
2025-03-31 11:50:00,103.91,103.91,103.82,103.87,21835.0,103.5341,103.5341,103.4444,103.4942,21835.0
2025-03-31 11:55:00,103.87,103.87,103.73,103.79,29960.0,103.4942,103.4942,103.3547,103.4145,29960.0
2025-03-31 12:00:00,103.8,103.86,103.76,103.81,33169.0,103.4245,103.4842,103.3846,103.4344,33169.0
2025-03-31 12:05:00,103.81,103.81,103.61,103.62,53554.0,103.4344,103.4344,103.2351,103.2451,53554.0
2025-03-31 12:10:00,103.63,103.63,103.45,103.55,82450.0,103.2551,103.2551,103.0757,103.1754,82450.0
2025-03-31 12:15:00,103.55,103.71,103.51,103.7,85252.0,103.1754,103.3348,103.1355,103.3248,85252.0
2025-03-31 12:20:00,103.7,103.74,103.6,103.7,101994.0,103.3248,103.3647,103.2252,103.3248,101994.0
2025-03-31 12:25:00,103.7,104.02,103.69,104.02,62427.0,103.3248,103.6437,103.3149,103.6437,62427.0
2025-03-31 12:30:00,104.03,104.03,103.84,103.95,152591.0,103.6536,103.6536,103.4643,103.5739,152591.0
2025-03-31 12:35:00,103.96,103.97,103.87,103.95,60298.0,103.5839,103.5938,103.4942,103.5739,60298.0
2025-03-31 12:40:00,103.94,104.04,103.92,103.93,65778.0,103.5639,103.6636,103.544,103.554,65778.0
2025-03-31 12:45:00,103.94,104.0,103.9,103.95,72196.0,103.5639,103.6237,103.5241,103.5739,72196.0
2025-03-31 12:50:00,103.94,104.04,103.92,104.03,78351.0,103.5639,103.6636,103.544,103.6536,78351.0
2025-03-31 12:55:00,104.02,104.02,103.79,103.83,60895.0,103.6437,103.6437,103.4145,103.4543,60895.0
2025-03-31 13:00:00,103.83,103.95,103.78,103.94,74032.0,103.4543,103.5739,103.4045,103.5639,74032.0
2025-03-31 13:05:00,103.95,104.1,103.92,104.09,73712.0,103.5739,103.7234,103.544,103.7134,73712.0
2025-03-31 13:10:00,104.09,104.16,104.01,104.09,57635.0,103.7134,103.7832,103.6337,103.7134,57635.0
2025-03-31 13:15:00,104.09,104.1,103.8,103.8,65727.0,103.7134,103.7234,103.4245,103.4245,65727.0
2025-03-31 13:20:00,103.8,103.81,103.66,103.73,108641.0,103.4245,103.4344,103.285,103.3547,108641.0
2025-03-31 13:25:00,103.73,103.83,103.69,103.83,59600.0,103.3547,103.4543,103.3149,103.4543,59600.0
2025-03-31 13:30:00,103.83,103.87,103.77,103.86,63862.0,103.4543,103.4942,103.3946,103.4842,63862.0
2025-03-31 13:35:00,103.86,103.96,103.78,103.92,70473.0,103.4842,103.5839,103.4045,103.544,70473.0
2025-03-31 13:40:00,103.93,103.93,103.73,103.76,267735.0,103.554,103.554,103.3547,103.3846,267735.0
2025-03-31 13:45:00,103.76,103.79,103.7,103.78,59294.0,103.3846,103.4145,103.3248,103.4045,59294.0
2025-03-31 13:50:00,103.79,103.99,103.75,103.97,65863.0,103.4145,103.6138,103.3746,103.5938,65863.0
2025-03-31 13:55:00,103.97,103.97,103.8,103.81,65208.0,103.5938,103.5938,103.4245,103.4344,65208.0
2025-03-31 14:00:00,103.82,104.09,103.79,104.09,80867.0,103.4444,103.7134,103.4145,103.7134,80867.0
2025-03-31 14:05:00,104.09,104.41,104.07,104.4,69479.0,103.7134,104.0322,103.6935,104.0223,69479.0
2025-03-31 14:10:00,104.41,104.53,104.34,104.36,73752.0,104.0322,104.1518,103.9625,103.9824,73752.0
2025-03-31 14:15:00,104.36,104.53,104.28,104.53,69053.0,103.9824,104.1518,103.9027,104.1518,69053.0
2025-03-31 14:20:00,104.53,104.54,104.38,104.43,81599.0,104.1518,104.1618,104.0024,104.0522,81599.0
2025-03-31 14:25:00,104.42,104.45,104.35,104.44,91237.0,104.0422,104.0721,103.9725,104.0621,91237.0
2025-03-31 14:30:00,104.44,104.55,104.41,104.46,82325.0,104.0621,104.1717,104.0322,104.0821,82325.0
2025-03-31 14:35:00,104.46,104.6,104.44,104.56,81570.0,104.0821,104.2216,104.0621,104.1817,81570.0
2025-03-31 14:40:00,104.57,104.69,104.52,104.62,91811.0,104.1917,104.3112,104.1419,104.2415,91811.0
2025-03-31 14:45:00,104.63,104.64,104.38,104.54,128881.0,104.2515,104.2614,104.0024,104.1618,128881.0
2025-03-31 14:50:00,104.54,104.7,104.52,104.63,93957.0,104.1618,104.3212,104.1419,104.2515,93957.0
2025-03-31 14:55:00,104.62,104.63,104.47,104.48,64899.0,104.2415,104.2515,104.092,104.102,64899.0
2025-03-31 15:00:00,104.48,104.73,104.48,104.73,66262.0,104.102,104.3511,104.102,104.3511,66262.0
2025-03-31 15:05:00,104.72,104.84,104.67,104.76,136611.0,104.3411,104.4607,104.2913,104.381,136611.0
2025-03-31 15:10:00,104.76,104.87,104.71,104.74,103283.0,104.381,104.4906,104.3312,104.3611,103283.0
2025-03-31 15:15:00,104.75,104.85,104.71,104.82,86978.0,104.371,104.4707,104.3312,104.4408,86978.0
2025-03-31 15:20:00,104.83,104.94,104.81,104.84,111351.0,104.4507,104.5603,104.4308,104.4607,111351.0
2025-03-31 15:25:00,104.83,104.83,104.52,104.56,158685.0,104.4507,104.4507,104.1419,104.1817,158685.0
2025-03-31 15:30:00,104.56,104.81,104.51,104.8,111071.0,104.1817,104.4308,104.1319,104.4208,111071.0
2025-03-31 15:35:00,104.8,104.83,104.61,104.76,83110.0,104.4208,104.4507,104.2315,104.381,83110.0
2025-03-31 15:40:00,104.78,105.18,104.78,104.85,142486.0,104.4009,104.7995,104.4009,104.4707,142486.0
2025-03-31 15:45:00,104.84,104.95,104.72,104.81,137272.0,104.4607,104.5703,104.3411,104.4308,137272.0
2025-03-31 15:50:00,104.82,104.89,104.51,104.78,208476.0,104.4408,104.5105,104.1319,104.4009,208476.0
2025-03-31 15:55:00,104.77,104.77,104.53,104.58,566630.0,104.3909,104.3909,104.1518,104.2016,566630.0
2025-04-01 09:30:00,104.43,104.43,103.75,103.88,83627.0,104.0522,104.0522,103.3746,103.5042,83627.0
2025-04-01 09:35:00,103.87,104.05,103.62,103.78,57174.0,103.4942,103.6736,103.2451,103.4045,57174.0
2025-04-01 09:40:00,103.87,104.08,103.77,103.89,46605.0,103.4942,103.7034,103.3946,103.5141,46605.0
2025-04-01 09:45:00,103.89,104.28,103.83,104.25,27030.0,103.5141,103.9027,103.4543,103.8728,27030.0
2025-04-01 09:50:00,104.23,104.3,104.14,104.28,30289.0,103.8529,103.9226,103.7632,103.9027,30289.0
2025-04-01 09:55:00,104.25,104.28,103.9,103.92,25378.0,103.8728,103.9027,103.5241,103.544,25378.0
2025-04-01 10:00:00,103.9,104.0,103.68,103.7,91227.0,103.5241,103.6237,103.3049,103.3248,91227.0
2025-04-01 10:05:00,103.7,103.82,103.53,103.61,23077.0,103.3248,103.4444,103.1554,103.2351,23077.0
2025-04-01 10:10:00,103.62,103.67,103.37,103.37,29452.0,103.2451,103.2949,102.996,102.996,29452.0
2025-04-01 10:15:00,103.38,103.54,103.37,103.38,28610.0,103.006,103.1654,102.996,103.006,28610.0
2025-04-01 10:20:00,103.37,103.51,103.23,103.5,46825.0,102.996,103.1355,102.8565,103.1255,46825.0
2025-04-01 10:25:00,103.5,103.58,103.35,103.43,35298.0,103.1255,103.2053,102.9761,103.0558,35298.0
2025-04-01 10:30:00,103.41,103.63,103.4,103.63,21847.0,103.0359,103.2551,103.0259,103.2551,21847.0
2025-04-01 10:35:00,103.63,103.96,103.59,103.82,35547.0,103.2551,103.5839,103.2152,103.4444,35547.0
2025-04-01 10:40:00,103.81,104.15,103.78,104.03,37232.0,103.4344,103.7732,103.4045,103.6536,37232.0
2025-04-01 10:45:00,104.04,104.04,103.87,104.02,30564.0,103.6636,103.6636,103.4942,103.6437,30564.0
2025-04-01 10:50:00,104.03,104.3,104.02,104.29,35297.0,103.6536,103.9226,103.6437,103.9127,35297.0
2025-04-01 10:55:00,104.3,104.4,104.23,104.4,34739.0,103.9226,104.0223,103.8529,104.0223,34739.0
2025-04-01 11:00:00,104.41,104.62,104.35,104.54,41685.0,104.0322,104.2415,103.9725,104.1618,41685.0
2025-04-01 11:05:00,104.53,104.8,104.53,104.8,29374.0,104.1518,104.4208,104.1518,104.4208,29374.0
2025-04-01 11:10:00,104.76,104.98,104.72,104.97,21749.0,104.381,104.6002,104.3411,104.5902,21749.0
2025-04-01 11:15:00,104.97,105.14,104.93,105.04,35460.0,104.5902,104.7596,104.5504,104.66,35460.0
2025-04-01 11:20:00,105.03,105.16,104.93,105.12,39081.0,104.65,104.7795,104.5504,104.7397,39081.0
2025-04-01 11:25:00,105.1,105.16,104.95,104.96,41910.0,104.7198,104.7795,104.5703,104.5803,41910.0
2025-04-01 11:30:00,104.94,104.99,104.87,104.95,22977.0,104.5603,104.6102,104.4906,104.5703,22977.0
2025-04-01 11:35:00,104.94,105.09,104.93,105.07,32675.0,104.5603,104.7098,104.5504,104.6899,32675.0
2025-04-01 11:40:00,105.05,105.11,104.93,105.08,40385.0,104.6699,104.7297,104.5504,104.6998,40385.0
2025-04-01 11:45:00,105.07,105.2,105.06,105.19,23017.0,104.6899,104.8194,104.6799,104.8094,23017.0
2025-04-01 11:50:00,105.21,105.26,105.11,105.18,46991.0,104.8294,104.8792,104.7297,104.7995,46991.0
2025-04-01 11:55:00,105.18,105.27,105.14,105.25,15475.0,104.7995,104.8891,104.7596,104.8692,15475.0
2025-04-01 12:00:00,105.24,105.39,105.2,105.33,43916.0,104.8592,105.0087,104.8194,104.9489,43916.0
2025-04-01 12:05:00,105.32,105.36,105.21,105.35,20381.0,104.939,104.9788,104.8294,104.9688,20381.0
2025-04-01 12:10:00,105.33,105.35,105.26,105.31,19972.0,104.9489,104.9688,104.8792,104.929,19972.0
2025-04-01 12:15:00,105.31,105.42,105.28,105.36,27894.0,104.929,105.0386,104.8991,104.9788,27894.0
2025-04-01 12:20:00,105.36,105.43,105.22,105.27,36093.0,104.9788,105.0486,104.8393,104.8891,36093.0
2025-04-01 12:25:00,105.26,105.27,104.89,104.89,53171.0,104.8792,104.8891,104.5105,104.5105,53171.0
2025-04-01 12:30:00,104.9,104.99,104.81,104.82,24418.0,104.5205,104.6102,104.4308,104.4408,24418.0
2025-04-01 12:35:00,104.83,104.85,104.66,104.68,18195.0,104.4507,104.4707,104.2813,104.3013,18195.0
2025-04-01 12:40:00,104.69,104.79,104.57,104.6,34863.0,104.3112,104.4109,104.1917,104.2216,34863.0
2025-04-01 12:45:00,104.6,104.69,104.55,104.65,35984.0,104.2216,104.3112,104.1717,104.2714,35984.0
2025-04-01 12:50:00,104.65,104.87,104.63,104.81,34586.0,104.2714,104.4906,104.2515,104.4308,34586.0
2025-04-01 12:55:00,104.8,104.93,104.78,104.8,30197.0,104.4208,104.5504,104.4009,104.4208,30197.0
2025-04-01 13:00:00,104.81,104.88,104.78,104.84,45351.0,104.4308,104.5005,104.4009,104.4607,45351.0
2025-04-01 13:05:00,104.83,104.83,104.68,104.73,15983.0,104.4507,104.4507,104.3013,104.3511,15983.0
2025-04-01 13:10:00,104.72,104.82,104.66,104.82,43899.0,104.3411,104.4408,104.2813,104.4408,43899.0
2025-04-01 13:15:00,104.82,104.82,104.6,104.61,23218.0,104.4408,104.4408,104.2216,104.2315,23218.0
2025-04-01 13:20:00,104.61,104.67,104.56,104.6,10602.0,104.2315,104.2913,104.1817,104.2216,10602.0
2025-04-01 13:25:00,104.58,104.62,104.42,104.46,24823.0,104.2016,104.2415,104.0422,104.0821,24823.0
2025-04-01 13:30:00,104.46,104.57,104.43,104.43,31647.0,104.0821,104.1917,104.0522,104.0522,31647.0
2025-04-01 13:35:00,104.44,104.54,104.44,104.53,27603.0,104.0621,104.1618,104.0621,104.1518,27603.0
2025-04-01 13:40:00,104.53,104.66,104.48,104.49,14202.0,104.1518,104.2813,104.102,104.112,14202.0
2025-04-01 13:45:00,104.48,104.58,104.47,104.57,31986.0,104.102,104.2016,104.092,104.1917,31986.0
2025-04-01 13:50:00,104.57,104.65,104.48,104.48,36595.0,104.1917,104.2714,104.102,104.102,36595.0
2025-04-01 13:55:00,104.48,104.49,104.4,104.41,33633.0,104.102,104.112,104.0223,104.0322,33633.0
2025-04-01 14:00:00,104.43,104.43,104.15,104.23,29750.0,104.0522,104.0522,103.7732,103.8529,29750.0
2025-04-01 14:05:00,104.25,104.3,104.11,104.12,30318.0,103.8728,103.9226,103.7333,103.7433,30318.0
2025-04-01 14:10:00,104.1,104.2,104.05,104.17,36769.0,103.7234,103.823,103.6736,103.7931,36769.0
2025-04-01 14:15:00,104.17,104.17,103.98,104.03,118896.0,103.7931,103.7931,103.6038,103.6536,118896.0
2025-04-01 14:20:00,104.02,104.06,103.91,103.91,49913.0,103.6437,103.6835,103.5341,103.5341,49913.0
2025-04-01 14:25:00,103.92,104.03,103.91,103.94,53361.0,103.544,103.6536,103.5341,103.5639,53361.0
2025-04-01 14:30:00,103.97,104.09,103.92,103.99,26086.0,103.5938,103.7134,103.544,103.6138,26086.0
2025-04-01 14:35:00,103.99,104.06,103.91,103.91,33970.0,103.6138,103.6835,103.5341,103.5341,33970.0
2025-04-01 14:40:00,103.93,104.01,103.9,104.01,39163.0,103.554,103.6337,103.5241,103.6337,39163.0
2025-04-01 14:45:00,104.0,104.02,103.91,103.92,16513.0,103.6237,103.6437,103.5341,103.544,16513.0
2025-04-01 14:50:00,103.92,103.99,103.79,103.98,29787.0,103.544,103.6138,103.4145,103.6038,29787.0
2025-04-01 14:55:00,103.98,104.18,103.97,104.13,32249.0,103.6038,103.8031,103.5938,103.7533,32249.0
2025-04-01 15:00:00,104.12,104.31,104.09,104.25,34354.0,103.7433,103.9326,103.7134,103.8728,34354.0
2025-04-01 15:05:00,104.26,104.37,104.23,104.29,46509.0,103.8828,103.9924,103.8529,103.9127,46509.0
2025-04-01 15:10:00,104.28,104.44,104.25,104.44,30964.0,103.9027,104.0621,103.8728,104.0621,30964.0
2025-04-01 15:15:00,104.45,104.51,104.33,104.39,37299.0,104.0721,104.1319,103.9525,104.0123,37299.0
2025-04-01 15:20:00,104.37,104.55,104.35,104.54,22170.0,103.9924,104.1717,103.9725,104.1618,22170.0
2025-04-01 15:25:00,104.54,104.56,104.44,104.45,46066.0,104.1618,104.1817,104.0621,104.0721,46066.0
2025-04-01 15:30:00,104.44,104.66,104.39,104.55,63888.0,104.0621,104.2813,104.0123,104.1717,63888.0
2025-04-01 15:35:00,104.54,104.64,104.49,104.59,46840.0,104.1618,104.2614,104.112,104.2116,46840.0
2025-04-01 15:40:00,104.58,104.63,104.57,104.59,34678.0,104.2016,104.2515,104.1917,104.2116,34678.0
2025-04-01 15:45:00,104.58,104.67,104.54,104.65,54996.0,104.2016,104.2913,104.1618,104.2714,54996.0
2025-04-01 15:50:00,104.65,104.89,104.55,104.87,228199.0,104.2714,104.5105,104.1717,104.4906,228199.0
2025-04-01 15:55:00,104.87,104.94,104.69,104.81,341679.0,104.4906,104.5603,104.3112,104.4308,341679.0
2025-04-02 09:30:00,103.5,104.29,103.4,104.29,98294.0,103.1255,103.9127,103.0259,103.9127,98294.0
2025-04-02 09:35:00,104.29,104.62,104.14,104.62,14533.0,103.9127,104.2415,103.7632,104.2415,14533.0
2025-04-02 09:40:00,104.55,104.65,104.27,104.49,8449.0,104.1717,104.2714,103.8928,104.112,8449.0
2025-04-02 09:45:00,104.5,104.57,104.38,104.57,34756.0,104.1219,104.1917,104.0024,104.1917,34756.0
2025-04-02 09:50:00,104.57,104.73,104.3,104.32,42942.0,104.1917,104.3511,103.9226,103.9426,42942.0
2025-04-02 09:55:00,104.33,104.43,104.27,104.35,34982.0,103.9525,104.0522,103.8928,103.9725,34982.0
2025-04-02 10:00:00,104.24,104.7,104.2,104.65,52022.0,103.8629,104.3212,103.823,104.2714,52022.0
2025-04-02 10:05:00,104.63,104.7,104.48,104.56,45567.0,104.2515,104.3212,104.102,104.1817,45567.0
2025-04-02 10:10:00,104.58,104.64,104.39,104.55,39877.0,104.2016,104.2614,104.0123,104.1717,39877.0
2025-04-02 10:15:00,104.54,104.73,104.47,104.72,17589.0,104.1618,104.3511,104.092,104.3411,17589.0
2025-04-02 10:20:00,104.69,104.81,104.62,104.78,28969.0,104.3112,104.4308,104.2415,104.4009,28969.0
2025-04-02 10:25:00,104.8,104.9,104.67,104.9,28013.0,104.4208,104.5205,104.2913,104.5205,28013.0
2025-04-02 10:30:00,104.88,105.03,104.84,104.92,73150.0,104.5005,104.65,104.4607,104.5404,73150.0
2025-04-02 10:35:00,104.91,104.96,104.81,104.95,44459.0,104.5304,104.5803,104.4308,104.5703,44459.0
2025-04-02 10:40:00,104.93,105.02,104.87,104.93,25888.0,104.5504,104.64,104.4906,104.5504,25888.0
2025-04-02 10:45:00,104.94,105.06,104.9,105.05,24158.0,104.5603,104.6799,104.5205,104.6699,24158.0
2025-04-02 10:50:00,105.04,105.14,105.0,105.08,20787.0,104.66,104.7596,104.6201,104.6998,20787.0
2025-04-02 10:55:00,105.08,105.33,105.08,105.23,38743.0,104.6998,104.9489,104.6998,104.8493,38743.0
2025-04-02 11:00:00,105.22,105.28,105.11,105.27,32374.0,104.8393,104.8991,104.7297,104.8891,32374.0
2025-04-02 11:05:00,105.25,105.29,105.18,105.28,22545.0,104.8692,104.9091,104.7995,104.8991,22545.0
2025-04-02 11:10:00,105.29,105.29,105.1,105.11,48758.0,104.9091,104.9091,104.7198,104.7297,48758.0
2025-04-02 11:15:00,105.11,105.23,105.05,105.23,21903.0,104.7297,104.8493,104.6699,104.8493,21903.0
2025-04-02 11:20:00,105.22,105.42,105.22,105.35,21553.0,104.8393,105.0386,104.8393,104.9688,21553.0
2025-04-02 11:25:00,105.37,105.55,105.36,105.48,36750.0,104.9888,105.1681,104.9788,105.0984,36750.0
2025-04-02 11:30:00,105.47,105.63,105.43,105.61,26553.0,105.0884,105.2478,105.0486,105.2279,26553.0
2025-04-02 11:35:00,105.6,105.71,105.51,105.66,39519.0,105.2179,105.3275,105.1283,105.2777,39519.0
2025-04-02 11:40:00,105.68,105.72,105.45,105.48,31026.0,105.2977,105.3375,105.0685,105.0984,31026.0
2025-04-02 11:45:00,105.48,105.51,105.35,105.42,29145.0,105.0984,105.1283,104.9688,105.0386,29145.0
2025-04-02 11:50:00,105.41,105.47,105.34,105.45,19121.0,105.0286,105.0884,104.9589,105.0685,19121.0
2025-04-02 11:55:00,105.45,105.57,105.44,105.51,17000.0,105.0685,105.1881,105.0585,105.1283,17000.0
2025-04-02 12:00:00,105.51,105.61,105.49,105.53,16184.0,105.1283,105.2279,105.1083,105.1482,16184.0
2025-04-02 12:05:00,105.53,105.65,105.52,105.63,15470.0,105.1482,105.2678,105.1382,105.2478,15470.0
2025-04-02 12:10:00,105.63,105.83,105.61,105.81,25992.0,105.2478,105.4471,105.2279,105.4272,25992.0
2025-04-02 12:15:00,105.83,105.89,105.73,105.78,16800.0,105.4471,105.5069,105.3475,105.3973,16800.0
2025-04-02 12:20:00,105.77,105.87,105.71,105.86,28579.0,105.3873,105.487,105.3275,105.477,28579.0
2025-04-02 12:25:00,105.84,105.94,105.77,105.94,27265.0,105.4571,105.5567,105.3873,105.5567,27265.0
2025-04-02 12:30:00,105.94,105.97,105.9,105.94,19688.0,105.5567,105.5866,105.5169,105.5567,19688.0
2025-04-02 12:35:00,105.92,105.93,105.77,105.89,33224.0,105.5368,105.5467,105.3873,105.5069,33224.0
2025-04-02 12:40:00,105.89,105.93,105.8,105.93,14922.0,105.5069,105.5467,105.4172,105.5467,14922.0
2025-04-02 12:45:00,105.93,106.16,105.89,106.15,22378.0,105.5467,105.7759,105.5069,105.766,22378.0
2025-04-02 12:50:00,106.15,106.27,106.11,106.17,37063.0,105.766,105.8855,105.7261,105.7859,37063.0
2025-04-02 12:55:00,106.14,106.21,106.08,106.19,61045.0,105.756,105.8257,105.6962,105.8058,61045.0
2025-04-02 13:00:00,106.19,106.27,106.17,106.25,17062.0,105.8058,105.8855,105.7859,105.8656,17062.0
2025-04-02 13:05:00,106.26,106.42,106.25,106.36,14278.0,105.8756,106.035,105.8656,105.9752,14278.0
2025-04-02 13:10:00,106.36,106.58,106.35,106.48,17071.0,105.9752,106.1944,105.9652,106.0948,17071.0
2025-04-02 13:15:00,106.49,106.51,106.42,106.49,46564.0,106.1047,106.1247,106.035,106.1047,46564.0
2025-04-02 13:20:00,106.48,106.48,106.32,106.41,23492.0,106.0948,106.0948,105.9353,106.025,23492.0
2025-04-02 13:25:00,106.4,106.43,106.35,106.36,32740.0,106.015,106.0449,105.9652,105.9752,32740.0
2025-04-02 13:30:00,106.36,106.36,106.13,106.21,39289.0,105.9752,105.9752,105.746,105.8257,39289.0
2025-04-02 13:35:00,106.21,106.21,106.03,106.09,51525.0,105.8257,105.8257,105.6464,105.7062,51525.0
2025-04-02 13:40:00,106.1,106.14,105.85,105.93,48415.0,105.7161,105.756,105.467,105.5467,48415.0
2025-04-02 13:45:00,105.92,105.92,105.63,105.69,21808.0,105.5368,105.5368,105.2478,105.3076,21808.0
2025-04-02 13:50:00,105.67,105.79,105.56,105.78,21395.0,105.2877,105.4073,105.1781,105.3973,21395.0
2025-04-02 13:55:00,105.78,105.88,105.76,105.83,15402.0,105.3973,105.4969,105.3774,105.4471,15402.0
2025-04-02 14:00:00,105.81,105.92,105.73,105.74,44758.0,105.4272,105.5368,105.3475,105.3574,44758.0
2025-04-02 14:05:00,105.73,105.74,105.64,105.67,42820.0,105.3475,105.3574,105.2578,105.2877,42820.0
2025-04-02 14:10:00,105.67,105.79,105.6,105.74,27530.0,105.2877,105.4073,105.2179,105.3574,27530.0
2025-04-02 14:15:00,105.72,105.77,105.6,105.61,35033.0,105.3375,105.3873,105.2179,105.2279,35033.0
2025-04-02 14:20:00,105.62,105.69,105.53,105.56,26689.0,105.2379,105.3076,105.1482,105.1781,26689.0
2025-04-02 14:25:00,105.56,105.63,105.4,105.4,39284.0,105.1781,105.2478,105.0187,105.0187,39284.0
2025-04-02 14:30:00,105.38,105.67,105.38,105.66,30120.0,104.9987,105.2877,104.9987,105.2777,30120.0
2025-04-02 14:35:00,105.67,105.93,105.64,105.92,20005.0,105.2877,105.5467,105.2578,105.5368,20005.0
2025-04-02 14:40:00,105.93,106.08,105.89,105.98,25011.0,105.5467,105.6962,105.5069,105.5966,25011.0
2025-04-02 14:45:00,105.96,106.0,105.88,106.0,40524.0,105.5766,105.6165,105.4969,105.6165,40524.0
2025-04-02 14:50:00,105.99,105.99,105.83,105.92,23414.0,105.6065,105.6065,105.4471,105.5368,23414.0
2025-04-02 14:55:00,105.9,105.9,105.58,105.62,38617.0,105.5169,105.5169,105.198,105.2379,38617.0
2025-04-02 15:00:00,105.58,105.96,105.58,105.95,33141.0,105.198,105.5766,105.198,105.5667,33141.0
2025-04-02 15:05:00,105.94,105.96,105.82,105.89,54449.0,105.5567,105.5766,105.4371,105.5069,54449.0
2025-04-02 15:10:00,105.88,105.93,105.79,105.8,40896.0,105.4969,105.5467,105.4073,105.4172,40896.0
2025-04-02 15:15:00,105.81,105.91,105.73,105.82,73613.0,105.4272,105.5268,105.3475,105.4371,73613.0
2025-04-02 15:20:00,105.83,106.02,105.83,105.98,44749.0,105.4471,105.6364,105.4471,105.5966,44749.0
2025-04-02 15:25:00,105.97,106.06,105.87,105.99,64251.0,105.5866,105.6763,105.487,105.6065,64251.0
2025-04-02 15:30:00,105.99,106.13,105.91,106.1,43642.0,105.6065,105.746,105.5268,105.7161,43642.0
2025-04-02 15:35:00,106.09,106.2,106.0,106.09,60501.0,105.7062,105.8158,105.6165,105.7062,60501.0
2025-04-02 15:40:00,106.09,106.28,106.06,106.25,26799.0,105.7062,105.8955,105.6763,105.8656,26799.0
2025-04-02 15:45:00,106.24,106.37,106.23,106.33,44462.0,105.8556,105.9852,105.8457,105.9453,44462.0
2025-04-02 15:50:00,106.31,106.39,106.19,106.37,154301.0,105.9254,106.0051,105.8058,105.9852,154301.0
2025-04-02 15:55:00,106.38,106.5,106.33,106.38,221961.0,105.9951,106.1147,105.9453,105.9951,221961.0
2025-04-03 09:30:00,101.71,102.34,101.6,102.26,184545.0,101.342,101.9697,101.2324,101.89,184545.0
2025-04-03 09:35:00,102.26,102.32,101.99,102.28,69588.0,101.89,101.9498,101.621,101.91,69588.0
2025-04-03 09:40:00,102.28,102.29,101.7,101.81,58750.0,101.91,101.9199,101.3321,101.4417,58750.0
2025-04-03 09:45:00,101.78,101.8,101.14,101.19,75376.0,101.4118,101.4317,100.7741,100.8239,75376.0
2025-04-03 09:50:00,101.21,101.45,101.04,101.12,52472.0,100.8438,101.083,100.6744,100.7542,52472.0
2025-04-03 09:55:00,101.13,101.19,100.76,100.9,66501.0,100.7641,100.8239,100.3955,100.5349,66501.0
2025-04-03 10:00:00,100.88,100.88,100.28,100.32,90844.0,100.515,100.515,99.9172,99.957,90844.0
2025-04-03 10:05:00,100.33,100.53,100.26,100.31,67253.0,99.967,100.1663,99.8973,99.9471,67253.0
2025-04-03 10:10:00,100.3,100.32,99.93,100.02,91851.0,99.9371,99.957,99.5685,99.6581,91851.0
2025-04-03 10:15:00,100.04,100.17,99.78,99.79,82518.0,99.6781,99.8076,99.419,99.429,82518.0
2025-04-03 10:20:00,99.8,99.92,99.69,99.73,84617.0,99.4389,99.5585,99.3293,99.3692,84617.0
2025-04-03 10:25:00,99.73,99.98,99.73,99.83,92667.0,99.3692,99.6183,99.3692,99.4688,92667.0
2025-04-03 10:30:00,99.82,99.95,99.61,99.63,73754.0,99.4589,99.5884,99.2496,99.2695,73754.0
2025-04-03 10:35:00,99.62,99.72,99.49,99.55,51220.0,99.2596,99.3592,99.13,99.1898,51220.0
2025-04-03 10:40:00,99.56,99.63,99.33,99.48,108680.0,99.1998,99.2695,98.9706,99.1201,108680.0
2025-04-03 10:45:00,99.48,99.49,99.02,99.03,85230.0,99.1201,99.13,98.6617,98.6717,85230.0
2025-04-03 10:50:00,99.04,99.06,98.87,98.92,80916.0,98.6817,98.7016,98.5123,98.5621,80916.0
2025-04-03 10:55:00,98.93,99.05,98.87,98.87,90665.0,98.5721,98.6916,98.5123,98.5123,90665.0
2025-04-03 11:00:00,98.86,99.13,98.83,99.13,130140.0,98.5023,98.7714,98.4724,98.7714,130140.0
2025-04-03 11:05:00,99.13,99.13,98.85,98.95,123882.0,98.7714,98.7714,98.4924,98.592,123882.0
2025-04-03 11:10:00,98.95,99.46,98.93,99.3,137029.0,98.592,99.1002,98.5721,98.9407,137029.0
2025-04-03 11:15:00,99.32,99.6,99.31,99.54,120353.0,98.9607,99.2397,98.9507,99.1799,120353.0
2025-04-03 11:20:00,99.54,99.6,99.34,99.5,143530.0,99.1799,99.2397,98.9806,99.14,143530.0
2025-04-03 11:25:00,99.49,99.71,99.46,99.49,226248.0,99.13,99.3493,99.1002,99.13,226248.0
2025-04-03 11:30:00,99.48,99.72,99.44,99.69,154618.0,99.1201,99.3592,99.0802,99.3293,154618.0
2025-04-03 11:35:00,99.69,99.86,99.53,99.84,72226.0,99.3293,99.4987,99.1699,99.4788,72226.0
2025-04-03 11:40:00,99.84,100.04,99.84,100.04,57788.0,99.4788,99.6781,99.4788,99.6781,57788.0
2025-04-03 11:45:00,100.03,100.07,99.72,99.86,92484.0,99.6681,99.708,99.3592,99.4987,92484.0
2025-04-03 11:50:00,99.84,99.88,99.61,99.88,79275.0,99.4788,99.5186,99.2496,99.5186,79275.0
2025-04-03 11:55:00,99.91,100.17,99.87,99.93,94996.0,99.5485,99.8076,99.5087,99.5685,94996.0
2025-04-03 12:00:00,99.92,100.16,99.91,99.99,60487.0,99.5585,99.7976,99.5485,99.6282,60487.0
2025-04-03 12:05:00,100.03,100.2,100.01,100.08,95671.0,99.6681,99.8375,99.6482,99.7179,95671.0
2025-04-03 12:10:00,100.1,100.35,100.02,100.35,70485.0,99.7378,99.9869,99.6581,99.9869,70485.0
2025-04-03 12:15:00,100.31,100.52,100.26,100.52,121841.0,99.9471,100.1563,99.8973,100.1563,121841.0
2025-04-03 12:20:00,100.48,100.54,100.39,100.49,28240.0,100.1165,100.1763,100.0268,100.1264,28240.0
2025-04-03 12:25:00,100.52,100.57,100.26,100.55,37191.0,100.1563,100.2061,99.8973,100.1862,37191.0
2025-04-03 12:30:00,100.55,100.62,100.15,100.18,49951.0,100.1862,100.256,99.7877,99.8176,49951.0
2025-04-03 12:35:00,100.16,100.24,100.09,100.17,31225.0,99.7976,99.8773,99.7279,99.8076,31225.0
2025-04-03 12:40:00,100.19,100.5,100.15,100.23,47882.0,99.8275,100.1364,99.7877,99.8674,47882.0
2025-04-03 12:45:00,100.23,100.3,100.11,100.3,256151.0,99.8674,99.9371,99.7478,99.9371,256151.0
2025-04-03 12:50:00,100.3,100.32,99.94,99.97,38463.0,99.9371,99.957,99.5784,99.6083,38463.0
2025-04-03 12:55:00,99.94,99.97,99.86,99.92,71405.0,99.5784,99.6083,99.4987,99.5585,71405.0
2025-04-03 13:00:00,99.94,100.06,99.85,99.91,59916.0,99.5784,99.698,99.4887,99.5485,59916.0
2025-04-03 13:05:00,99.93,100.18,99.92,99.95,17260.0,99.5685,99.8176,99.5585,99.5884,17260.0
2025-04-03 13:10:00,99.93,100.01,99.84,99.94,41007.0,99.5685,99.6482,99.4788,99.5784,41007.0
2025-04-03 13:15:00,99.94,100.0,99.86,99.9,27961.0,99.5784,99.6382,99.4987,99.5386,27961.0
2025-04-03 13:20:00,99.92,99.98,99.66,99.73,33174.0,99.5585,99.6183,99.2994,99.3692,33174.0
2025-04-03 13:25:00,99.73,99.76,99.68,99.72,112757.0,99.3692,99.3991,99.3194,99.3592,112757.0
2025-04-03 13:30:00,99.71,99.76,99.63,99.76,46877.0,99.3493,99.3991,99.2695,99.3991,46877.0
2025-04-03 13:35:00,99.76,100.01,99.75,99.9,50641.0,99.3991,99.6482,99.3891,99.5386,50641.0
2025-04-03 13:40:00,99.89,100.03,99.85,100.02,51620.0,99.5286,99.6681,99.4887,99.6581,51620.0
2025-04-03 13:45:00,100.01,100.04,99.84,99.88,54308.0,99.6482,99.6781,99.4788,99.5186,54308.0
2025-04-03 13:50:00,99.89,99.9,99.72,99.84,43905.0,99.5286,99.5386,99.3592,99.4788,43905.0
2025-04-03 13:55:00,99.83,99.85,99.64,99.65,74925.0,99.4688,99.4887,99.2795,99.2895,74925.0
2025-04-03 14:00:00,99.66,99.79,99.6,99.63,84613.0,99.2994,99.429,99.2397,99.2695,84613.0
2025-04-03 14:05:00,99.61,99.64,99.46,99.52,37669.0,99.2496,99.2795,99.1002,99.1599,37669.0
2025-04-03 14:10:00,99.53,99.54,99.22,99.26,36429.0,99.1699,99.1799,98.861,98.9009,36429.0
2025-04-03 14:15:00,99.26,99.32,99.14,99.2,45600.0,98.9009,98.9607,98.7813,98.8411,45600.0
2025-04-03 14:20:00,99.2,99.44,99.14,99.31,34080.0,98.8411,99.0802,98.7813,98.9507,34080.0
2025-04-03 14:25:00,99.31,99.36,99.25,99.31,68478.0,98.9507,99.0005,98.8909,98.9507,68478.0
2025-04-03 14:30:00,99.31,99.42,99.08,99.2,115703.0,98.9507,99.0603,98.7215,98.8411,115703.0
2025-04-03 14:35:00,99.22,99.37,99.17,99.26,44251.0,98.861,99.0105,98.8112,98.9009,44251.0
2025-04-03 14:40:00,99.25,99.5,99.22,99.46,71296.0,98.8909,99.14,98.861,99.1002,71296.0
2025-04-03 14:45:00,99.46,99.55,99.32,99.55,72509.0,99.1002,99.1898,98.9607,99.1898,72509.0
2025-04-03 14:50:00,99.52,99.59,99.38,99.4,63550.0,99.1599,99.2297,99.0204,99.0404,63550.0
2025-04-03 14:55:00,99.41,99.58,99.34,99.55,142555.0,99.0503,99.2197,98.9806,99.1898,142555.0
2025-04-03 15:00:00,99.54,99.61,99.41,99.52,141832.0,99.1799,99.2496,99.0503,99.1599,141832.0
2025-04-03 15:05:00,99.57,99.67,99.54,99.57,51850.0,99.2098,99.3094,99.1799,99.2098,51850.0
2025-04-03 15:10:00,99.56,99.62,99.4,99.42,89934.0,99.1998,99.2596,99.0404,99.0603,89934.0
2025-04-03 15:15:00,99.42,99.44,98.89,99.15,108939.0,99.0603,99.0802,98.5322,98.7913,108939.0
2025-04-03 15:20:00,99.15,99.27,99.03,99.15,43344.0,98.7913,98.9108,98.6717,98.7913,43344.0
2025-04-03 15:25:00,99.13,99.29,99.07,99.14,70966.0,98.7714,98.9308,98.7116,98.7813,70966.0
2025-04-03 15:30:00,99.13,99.17,98.93,99.02,84721.0,98.7714,98.8112,98.5721,98.6617,84721.0
2025-04-03 15:35:00,98.98,99.12,98.9,99.03,99554.0,98.6219,98.7614,98.5422,98.6717,99554.0
2025-04-03 15:40:00,99.02,99.23,98.96,99.2,115258.0,98.6617,98.871,98.602,98.8411,115258.0
2025-04-03 15:45:00,99.2,99.21,98.74,98.88,109967.0,98.8411,98.8511,98.3828,98.5223,109967.0
2025-04-03 15:50:00,98.89,99.05,98.8,99.03,209517.0,98.5322,98.6916,98.4425,98.6717,209517.0
2025-04-03 15:55:00,99.04,99.06,98.79,98.87,404283.0,98.6817,98.7016,98.4326,98.5123,404283.0
2025-04-04 09:30:00,95.19,95.75,95.08,95.25,298440.0,94.8456,95.4036,94.736,94.9054,298440.0
2025-04-04 09:35:00,95.34,95.34,94.55,94.82,129704.0,94.9951,94.9951,94.2079,94.4769,129704.0
2025-04-04 09:40:00,94.78,94.78,94.22,94.42,85804.0,94.4371,94.4371,93.8791,94.0784,85804.0
2025-04-04 09:45:00,94.44,94.98,94.4,94.57,203703.0,94.0983,94.6364,94.0585,94.2278,203703.0
2025-04-04 09:50:00,94.58,95.03,94.54,94.58,256278.0,94.2378,94.6862,94.198,94.2378,256278.0
2025-04-04 09:55:00,94.58,95.24,94.49,94.85,112646.0,94.2378,94.8954,94.1481,94.5068,112646.0
2025-04-04 10:00:00,94.86,94.99,94.58,94.58,81450.0,94.5168,94.6463,94.2378,94.2378,81450.0
2025-04-04 10:05:00,94.61,94.64,94.2,94.22,129700.0,94.2677,94.2976,93.8592,93.8791,129700.0
2025-04-04 10:10:00,94.22,94.24,93.88,94.02,122925.0,93.8791,93.899,93.5403,93.6798,122925.0
2025-04-04 10:15:00,94.02,94.07,93.8,93.89,57549.0,93.6798,93.7297,93.4606,93.5503,57549.0
2025-04-04 10:20:00,93.87,94.02,93.54,93.71,66887.0,93.5304,93.6798,93.2016,93.371,66887.0
2025-04-04 10:25:00,93.72,93.73,93.32,93.34,61978.0,93.3809,93.3909,92.9824,93.0023,61978.0
2025-04-04 10:30:00,93.31,93.66,93.1,93.14,104076.0,92.9724,93.3211,92.7632,92.803,104076.0
2025-04-04 10:35:00,93.15,93.24,92.94,93.2,163490.0,92.813,92.9027,92.6037,92.8628,163490.0
2025-04-04 10:40:00,93.2,93.21,92.94,92.95,151699.0,92.8628,92.8728,92.6037,92.6137,151699.0
2025-04-04 10:45:00,92.94,92.96,92.42,92.45,144990.0,92.6037,92.6237,92.0856,92.1155,144990.0
2025-04-04 10:50:00,92.44,93.31,92.16,93.15,290587.0,92.1056,92.9724,91.8266,92.813,290587.0
2025-04-04 10:55:00,93.14,93.76,93.06,93.62,371065.0,92.803,93.4208,92.7233,93.2813,371065.0
2025-04-04 11:00:00,93.57,94.89,93.48,94.79,327054.0,93.2315,94.5467,93.1418,94.4471,327054.0
2025-04-04 11:05:00,94.81,94.9,94.42,94.74,97278.0,94.467,94.5567,94.0784,94.3972,97278.0
2025-04-04 11:10:00,94.75,95.62,94.64,95.41,161840.0,94.4072,95.2741,94.2976,95.0648,161840.0
2025-04-04 11:15:00,95.44,96.01,95.43,95.56,92690.0,95.0947,95.6626,95.0847,95.2143,92690.0
2025-04-04 11:20:00,95.58,96.03,95.57,95.99,80122.0,95.2342,95.6826,95.2242,95.6427,80122.0
2025-04-04 11:25:00,95.97,95.97,94.76,94.76,111549.0,95.6228,95.6228,94.4172,94.4172,111549.0
2025-04-04 11:30:00,94.78,95.03,94.48,94.59,90851.0,94.4371,94.6862,94.1382,94.2478,90851.0
2025-04-04 11:35:00,94.62,94.7,94.03,94.25,54891.0,94.2777,94.3574,93.6898,93.909,54891.0
2025-04-04 11:40:00,94.3,94.65,94.17,94.52,153294.0,93.9588,94.3076,93.8293,94.178,153294.0
2025-04-04 11:45:00,94.5,94.73,94.22,94.66,50477.0,94.1581,94.3873,93.8791,94.3175,50477.0
2025-04-04 11:50:00,94.65,94.81,94.24,94.32,102839.0,94.3076,94.467,93.899,93.9788,102839.0
2025-04-04 11:55:00,94.33,94.52,94.04,94.04,158056.0,93.9887,94.178,93.6998,93.6998,158056.0
2025-04-04 12:00:00,94.1,94.43,94.09,94.13,132948.0,93.7595,94.0884,93.7496,93.7894,132948.0
2025-04-04 12:05:00,94.13,94.68,94.12,94.37,205909.0,93.7894,94.3375,93.7795,94.0286,205909.0
2025-04-04 12:10:00,94.34,94.75,94.34,94.65,189783.0,93.9987,94.4072,93.9987,94.3076,189783.0
2025-04-04 12:15:00,94.68,94.71,93.9,93.95,126775.0,94.3375,94.3673,93.5603,93.6101,126775.0
2025-04-04 12:20:00,93.96,94.01,93.71,93.88,79682.0,93.6201,93.6699,93.371,93.5403,79682.0
2025-04-04 12:25:00,93.91,93.94,93.71,93.85,53744.0,93.5702,93.6001,93.371,93.5105,53744.0
2025-04-04 12:30:00,93.86,93.93,93.66,93.67,60348.0,93.5204,93.5902,93.3211,93.3311,60348.0
2025-04-04 12:35:00,93.68,94.23,93.62,94.1,52996.0,93.3411,93.8891,93.2813,93.7595,52996.0
2025-04-04 12:40:00,94.14,94.3,93.82,93.84,87983.0,93.7994,93.9588,93.4806,93.5005,87983.0
2025-04-04 12:45:00,93.81,93.84,93.63,93.67,64185.0,93.4706,93.5005,93.2913,93.3311,64185.0
2025-04-04 12:50:00,93.65,93.86,93.56,93.78,62040.0,93.3112,93.5204,93.2215,93.4407,62040.0
2025-04-04 12:55:00,93.76,94.03,93.74,93.81,130954.0,93.4208,93.6898,93.4009,93.4706,130954.0
2025-04-04 13:00:00,93.8,94.17,93.71,93.92,44934.0,93.4606,93.8293,93.371,93.5802,44934.0
2025-04-04 13:05:00,93.95,94.01,93.8,93.85,100918.0,93.6101,93.6699,93.4606,93.5105,100918.0
2025-04-04 13:10:00,93.84,93.88,93.49,93.51,59357.0,93.5005,93.5403,93.1518,93.1717,59357.0
2025-04-04 13:15:00,93.51,93.59,93.24,93.52,108080.0,93.1717,93.2514,92.9027,93.1816,108080.0
2025-04-04 13:20:00,93.53,93.93,93.5,93.88,117411.0,93.1916,93.5902,93.1617,93.5403,117411.0
2025-04-04 13:25:00,93.89,94.2,93.88,94.04,65532.0,93.5503,93.8592,93.5403,93.6998,65532.0
2025-04-04 13:30:00,94.01,94.14,93.67,93.96,436310.0,93.6699,93.7994,93.3311,93.6201,436310.0
2025-04-04 13:35:00,94.01,94.56,93.95,94.41,91220.0,93.6699,94.2179,93.6101,94.0684,91220.0
2025-04-04 13:40:00,94.39,94.81,94.38,94.44,139704.0,94.0485,94.467,94.0385,94.0983,139704.0
2025-04-04 13:45:00,94.47,95.09,94.33,95.02,143963.0,94.1282,94.746,93.9887,94.6762,143963.0
2025-04-04 13:50:00,95.04,95.04,94.62,94.73,211130.0,94.6961,94.6961,94.2777,94.3873,211130.0
2025-04-04 13:55:00,94.73,95.11,94.43,95.11,78164.0,94.3873,94.7659,94.0884,94.7659,78164.0
2025-04-04 14:00:00,95.1,95.42,95.1,95.17,76849.0,94.7559,95.0748,94.7559,94.8257,76849.0
2025-04-04 14:05:00,95.16,95.23,94.74,94.83,59419.0,94.8157,94.8855,94.3972,94.4869,59419.0
2025-04-04 14:10:00,94.85,95.13,94.78,94.91,66511.0,94.5068,94.7858,94.4371,94.5666,66511.0
2025-04-04 14:15:00,94.91,94.92,94.61,94.69,71315.0,94.5666,94.5766,94.2677,94.3474,71315.0
2025-04-04 14:20:00,94.72,94.77,94.48,94.51,88696.0,94.3773,94.4271,94.1382,94.1681,88696.0
2025-04-04 14:25:00,94.5,94.52,94.28,94.33,83177.0,94.1581,94.178,93.9389,93.9887,83177.0
2025-04-04 14:30:00,94.33,94.46,94.18,94.26,147492.0,93.9887,94.1182,93.8393,93.919,147492.0
2025-04-04 14:35:00,94.26,94.38,94.07,94.16,113553.0,93.919,94.0385,93.7297,93.8193,113553.0
2025-04-04 14:40:00,94.15,94.21,93.75,93.8,88267.0,93.8094,93.8692,93.4108,93.4606,88267.0
2025-04-04 14:45:00,93.82,94.28,93.77,94.23,122641.0,93.4806,93.9389,93.4307,93.8891,122641.0
2025-04-04 14:50:00,94.24,94.4,94.03,94.33,89542.0,93.899,94.0585,93.6898,93.9887,89542.0
2025-04-04 14:55:00,94.32,94.43,93.99,94.16,278805.0,93.9788,94.0884,93.6499,93.8193,278805.0
2025-04-04 15:00:00,94.14,94.28,93.91,94.05,120159.0,93.7994,93.9389,93.5702,93.7097,120159.0
2025-04-04 15:05:00,94.04,94.2,93.86,94.09,126591.0,93.6998,93.8592,93.5204,93.7496,126591.0
2025-04-04 15:10:00,94.12,94.65,94.03,94.52,122465.0,93.7795,94.3076,93.6898,94.178,122465.0
2025-04-04 15:15:00,94.51,94.56,94.14,94.26,128037.0,94.1681,94.2179,93.7994,93.919,128037.0
2025-04-04 15:20:00,94.27,95.0,94.26,94.91,228942.0,93.9289,94.6563,93.919,94.5666,228942.0
2025-04-04 15:25:00,94.92,95.07,94.65,94.79,184641.0,94.5766,94.726,94.3076,94.4471,184641.0
2025-04-04 15:30:00,94.75,95.28,94.69,95.28,120931.0,94.4072,94.9353,94.3474,94.9353,120931.0
2025-04-04 15:35:00,95.23,95.47,94.83,94.99,155191.0,94.8855,95.1246,94.4869,94.6463,155191.0
2025-04-04 15:40:00,95.0,95.1,94.8,95.05,119203.0,94.6563,94.7559,94.457,94.7061,119203.0
2025-04-04 15:45:00,95.07,95.36,94.78,94.8,144029.0,94.726,95.015,94.4371,94.457,144029.0
2025-04-04 15:50:00,94.78,94.78,94.37,94.54,141977.0,94.4371,94.4371,94.0286,94.198,141977.0
2025-04-04 15:55:00,94.49,94.75,94.39,94.58,386259.0,94.1481,94.4072,94.0485,94.2378,386259.0
2025-04-07 09:30:00,91.06,91.4,90.72,91.23,494453.0,90.7305,91.0693,90.3918,90.8999,494453.0
2025-04-07 09:35:00,91.27,91.29,90.49,90.7,229446.0,90.9398,90.9597,90.1626,90.3719,229446.0
2025-04-07 09:40:00,90.69,90.77,89.68,89.99,231843.0,90.3619,90.4416,89.3555,89.6644,231843.0
2025-04-07 09:45:00,90.0,90.97,89.72,90.7,361577.0,89.6744,90.6409,89.3954,90.3719,361577.0
2025-04-07 09:50:00,90.72,91.5,90.64,91.39,302303.0,90.3918,91.169,90.3121,91.0594,302303.0
2025-04-07 09:55:00,91.35,92.41,91.3,92.22,193026.0,91.0195,92.0757,90.9697,91.8864,193026.0
2025-04-07 10:00:00,92.2,92.58,91.84,92.04,147357.0,91.8664,92.245,91.5077,91.707,147357.0
2025-04-07 10:05:00,92.05,92.39,91.67,91.88,88098.0,91.717,92.0557,91.3383,91.5476,88098.0
2025-04-07 10:10:00,91.91,96.93,91.87,96.65,347073.0,91.5775,96.5793,91.5376,96.3003,347073.0
2025-04-07 10:15:00,96.66,98.0,96.32,96.35,172554.0,96.3103,97.6454,95.9715,96.0014,172554.0
2025-04-07 10:20:00,96.34,96.39,93.39,93.76,273160.0,95.9914,96.0413,93.0521,93.4208,273160.0
2025-04-07 10:25:00,93.71,94.1,92.58,92.67,297258.0,93.371,93.7595,92.245,92.3347,297258.0
2025-04-07 10:30:00,92.66,94.22,92.35,92.85,240744.0,92.3248,93.8791,92.0159,92.5141,240744.0
2025-04-07 10:35:00,92.85,93.15,91.98,92.01,132520.0,92.5141,92.813,91.6472,91.6771,132520.0
2025-04-07 10:40:00,91.98,92.94,91.8,92.94,104433.0,91.6472,92.6037,91.4679,92.6037,104433.0
2025-04-07 10:45:00,92.9,93.32,92.57,93.07,134407.0,92.5639,92.9824,92.2351,92.7333,134407.0
2025-04-07 10:50:00,93.11,94.85,92.98,94.78,155364.0,92.7731,94.5068,92.6436,94.4371,155364.0
2025-04-07 10:55:00,94.83,94.84,94.2,94.43,278012.0,94.4869,94.4969,93.8592,94.0884,278012.0
2025-04-07 11:00:00,94.37,95.24,94.15,94.86,70609.0,94.0286,94.8954,93.8094,94.5168,70609.0
2025-04-07 11:05:00,94.79,94.83,93.52,93.56,70538.0,94.4471,94.4869,93.1816,93.2215,70538.0
2025-04-07 11:10:00,93.51,93.92,92.25,92.28,189264.0,93.1717,93.5802,91.9162,91.9461,189264.0
2025-04-07 11:15:00,92.26,92.65,91.47,92.51,115064.0,91.9262,92.3148,91.1391,92.1753,115064.0
2025-04-07 11:20:00,92.4,93.0,91.76,91.81,66566.0,92.0657,92.6635,91.428,91.4778,66566.0
2025-04-07 11:25:00,91.88,92.05,91.62,91.72,64047.0,91.5476,91.717,91.2885,91.3882,64047.0
2025-04-07 11:30:00,91.8,92.35,91.74,92.13,84700.0,91.4679,92.0159,91.4081,91.7967,84700.0
2025-04-07 11:35:00,92.1,92.92,92.1,92.51,119227.0,91.7668,92.5838,91.7668,92.1753,119227.0
2025-04-07 11:40:00,92.52,93.78,92.48,93.67,711618.0,92.1853,93.4407,92.1454,93.3311,711618.0
2025-04-07 11:45:00,93.66,93.68,93.23,93.5,187028.0,93.3211,93.3411,92.8927,93.1617,187028.0
2025-04-07 11:50:00,93.48,93.78,93.04,93.08,95273.0,93.1418,93.4407,92.7034,92.7432,95273.0
2025-04-07 11:55:00,93.12,93.32,92.97,93.01,68413.0,92.7831,92.9824,92.6336,92.6735,68413.0
2025-04-07 12:00:00,93.0,93.09,92.73,92.89,73493.0,92.6635,92.7532,92.3945,92.5539,73493.0
2025-04-07 12:05:00,92.87,92.92,92.37,92.42,84376.0,92.534,92.5838,92.0358,92.0856,84376.0
2025-04-07 12:10:00,92.41,92.72,92.17,92.56,155002.0,92.0757,92.3845,91.8365,92.2251,155002.0
2025-04-07 12:15:00,92.49,92.64,92.12,92.51,139944.0,92.1554,92.3048,91.7867,92.1753,139944.0
2025-04-07 12:20:00,92.47,92.59,92.01,92.41,91168.0,92.1354,92.255,91.6771,92.0757,91168.0
2025-04-07 12:25:00,92.43,93.2,92.41,92.99,98987.0,92.0956,92.8628,92.0757,92.6536,98987.0
2025-04-07 12:30:00,92.97,93.41,92.88,93.27,90979.0,92.6336,93.072,92.544,92.9326,90979.0
2025-04-07 12:35:00,93.28,93.31,92.86,92.86,93166.0,92.9425,92.9724,92.524,92.524,93166.0
2025-04-07 12:40:00,92.87,93.06,92.38,92.52,184647.0,92.534,92.7233,92.0458,92.1853,184647.0
2025-04-07 12:45:00,92.47,92.47,91.87,92.13,268886.0,92.1354,92.1354,91.5376,91.7967,268886.0
2025-04-07 12:50:00,92.08,92.34,91.94,92.31,109763.0,91.7469,92.0059,91.6074,91.976,109763.0
2025-04-07 12:55:00,92.32,92.42,91.78,92.01,186311.0,91.986,92.0856,91.4479,91.6771,186311.0
2025-04-07 13:00:00,92.0,93.72,92.0,92.58,220120.0,91.6671,93.3809,91.6671,92.245,220120.0
2025-04-07 13:05:00,92.5,92.68,92.15,92.43,86085.0,92.1653,92.3447,91.8166,92.0956,86085.0
2025-04-07 13:10:00,92.43,93.36,92.24,93.33,111508.0,92.0956,93.0222,91.9063,92.9923,111508.0
2025-04-07 13:15:00,93.32,93.77,93.11,93.59,142095.0,92.9824,93.4307,92.7731,93.2514,142095.0
2025-04-07 13:20:00,93.57,93.89,93.3,93.65,115200.0,93.2315,93.5503,92.9624,93.3112,115200.0
2025-04-07 13:25:00,93.69,94.07,93.37,94.05,141488.0,93.351,93.7297,93.0322,93.7097,141488.0
2025-04-07 13:30:00,94.04,94.08,93.34,93.66,102459.0,93.6998,93.7396,93.0023,93.3211,102459.0
2025-04-07 13:35:00,93.65,94.21,93.48,94.05,100579.0,93.3112,93.8692,93.1418,93.7097,100579.0
2025-04-07 13:40:00,94.06,94.39,93.64,94.36,151675.0,93.7197,94.0485,93.3012,94.0186,151675.0
2025-04-07 13:45:00,94.4,94.83,93.99,94.5,152468.0,94.0585,94.4869,93.6499,94.1581,152468.0
2025-04-07 13:50:00,94.47,94.74,94.33,94.66,145916.0,94.1282,94.3972,93.9887,94.3175,145916.0
2025-04-07 13:55:00,94.6,94.74,94.26,94.65,192790.0,94.2577,94.3972,93.919,94.3076,192790.0
2025-04-07 14:00:00,94.64,94.83,94.2,94.37,262733.0,94.2976,94.4869,93.8592,94.0286,262733.0
2025-04-07 14:05:00,94.39,94.39,93.89,94.07,152090.0,94.0485,94.0485,93.5503,93.7297,152090.0
2025-04-07 14:10:00,94.05,94.48,93.69,93.87,187999.0,93.7097,94.1382,93.351,93.5304,187999.0
2025-04-07 14:15:00,93.88,94.52,93.78,94.35,164926.0,93.5403,94.178,93.4407,94.0086,164926.0
2025-04-07 14:20:00,94.4,94.49,93.98,94.14,103015.0,94.0585,94.1481,93.64,93.7994,103015.0
2025-04-07 14:25:00,94.18,94.21,93.24,93.3,88606.0,93.8393,93.8692,92.9027,92.9624,88606.0
2025-04-07 14:30:00,93.36,93.62,93.36,93.55,134319.0,93.0222,93.2813,93.0222,93.2115,134319.0
2025-04-07 14:35:00,93.45,94.01,93.44,93.9,159047.0,93.1119,93.6699,93.1019,93.5603,159047.0
2025-04-07 14:40:00,93.92,94.1,93.64,93.67,177714.0,93.5802,93.7595,93.3012,93.3311,177714.0
2025-04-07 14:45:00,93.68,93.94,93.29,93.68,397916.0,93.3411,93.6001,92.9525,93.3411,397916.0
2025-04-07 14:50:00,93.68,93.75,93.09,93.12,133394.0,93.3411,93.4108,92.7532,92.7831,133394.0
2025-04-07 14:55:00,93.11,93.22,92.88,92.97,178163.0,92.7731,92.8827,92.544,92.6336,178163.0
2025-04-07 15:00:00,92.99,93.61,92.94,93.25,336105.0,92.6536,93.2713,92.6037,92.9126,336105.0
2025-04-07 15:05:00,93.27,93.35,93.01,93.09,108764.0,92.9326,93.0123,92.6735,92.7532,108764.0
2025-04-07 15:10:00,93.05,93.33,92.91,93.19,207117.0,92.7133,92.9923,92.5739,92.8528,207117.0
2025-04-07 15:15:00,93.18,93.74,92.88,93.68,582788.0,92.8429,93.4009,92.544,93.3411,582788.0
2025-04-07 15:20:00,93.65,93.73,93.14,93.27,234699.0,93.3112,93.3909,92.803,92.9326,234699.0
2025-04-07 15:25:00,93.3,93.39,92.83,92.86,367424.0,92.9624,93.0521,92.4941,92.524,367424.0
2025-04-07 15:30:00,92.86,93.98,92.86,93.77,128750.0,92.524,93.64,92.524,93.4307,128750.0
2025-04-07 15:35:00,93.78,94.11,93.45,93.5,157973.0,93.4407,93.7695,93.1119,93.1617,157973.0
2025-04-07 15:40:00,93.48,93.53,92.77,92.86,396245.0,93.1418,93.1916,92.4344,92.524,396245.0
2025-04-07 15:45:00,92.84,93.09,92.75,93.08,124384.0,92.5041,92.7532,92.4144,92.7432,124384.0
2025-04-07 15:50:00,93.05,93.34,92.87,93.24,130341.0,92.7133,93.0023,92.534,92.9027,130341.0
2025-04-07 15:55:00,93.28,93.52,93.27,93.37,258937.0,92.9425,93.1816,92.9326,93.0322,258937.0
2025-04-08 09:30:00,96.22,96.34,95.46,95.54,227190.0,95.8719,95.9914,95.1146,95.1943,227190.0
2025-04-08 09:35:00,95.56,95.6,95.11,95.47,162553.0,95.2143,95.2541,94.7659,95.1246,162553.0
2025-04-08 09:40:00,95.47,95.94,95.3,95.7,157609.0,95.1246,95.5929,94.9552,95.3538,157609.0
2025-04-08 09:45:00,95.7,96.0,95.52,95.58,102201.0,95.3538,95.6527,95.1744,95.2342,102201.0
2025-04-08 09:50:00,95.59,96.03,95.35,95.91,82919.0,95.2442,95.6826,95.005,95.563,82919.0
2025-04-08 09:55:00,95.9,96.23,95.75,96.04,81663.0,95.553,95.8818,95.4036,95.6925,81663.0
2025-04-08 10:00:00,96.02,96.28,95.87,95.95,81118.0,95.6726,95.9317,95.5231,95.6029,81118.0
2025-04-08 10:05:00,96.02,96.22,95.73,96.19,75351.0,95.6726,95.8719,95.3837,95.842,75351.0
2025-04-08 10:10:00,96.2,96.36,95.95,96.19,44996.0,95.852,96.0114,95.6029,95.842,44996.0
2025-04-08 10:15:00,96.18,96.54,96.13,96.25,96505.0,95.832,96.1907,95.7822,95.9018,96505.0
2025-04-08 10:20:00,96.27,96.38,95.86,95.91,36826.0,95.9217,96.0313,95.5132,95.563,36826.0
2025-04-08 10:25:00,95.92,96.41,95.9,96.16,452322.0,95.573,96.0612,95.553,95.8121,452322.0
2025-04-08 10:30:00,96.17,96.28,95.89,96.18,66695.0,95.8221,95.9317,95.5431,95.832,66695.0
2025-04-08 10:35:00,96.21,96.28,95.95,96.2,44455.0,95.8619,95.9317,95.6029,95.852,44455.0
2025-04-08 10:40:00,96.2,96.21,95.61,95.64,58123.0,95.852,95.8619,95.2641,95.294,58123.0
2025-04-08 10:45:00,95.63,95.78,95.51,95.57,84598.0,95.284,95.4335,95.1644,95.2242,84598.0
2025-04-08 10:50:00,95.57,95.64,95.29,95.31,65943.0,95.2242,95.294,94.9452,94.9652,65943.0
2025-04-08 10:55:00,95.29,95.31,94.92,94.95,65590.0,94.9452,94.9652,94.5766,94.6065,65590.0
2025-04-08 11:00:00,94.9,95.16,94.89,95.04,78793.0,94.5567,94.8157,94.5467,94.6961,78793.0
2025-04-08 11:05:00,95.01,95.03,94.73,94.87,61668.0,94.6663,94.6862,94.3873,94.5268,61668.0
2025-04-08 11:10:00,94.88,94.89,94.43,94.58,109019.0,94.5367,94.5467,94.0884,94.2378,109019.0
2025-04-08 11:15:00,94.55,94.64,94.14,94.46,112032.0,94.2079,94.2976,93.7994,94.1182,112032.0
2025-04-08 11:20:00,94.48,94.73,94.25,94.28,102490.0,94.1382,94.3873,93.909,93.9389,102490.0
2025-04-08 11:25:00,94.3,94.55,94.23,94.24,74186.0,93.9588,94.2079,93.8891,93.899,74186.0
2025-04-08 11:30:00,94.25,94.62,94.21,94.53,49157.0,93.909,94.2777,93.8692,94.188,49157.0
2025-04-08 11:35:00,94.52,94.97,94.45,94.89,115558.0,94.178,94.6264,94.1083,94.5467,115558.0
2025-04-08 11:40:00,94.89,95.05,94.8,94.86,68948.0,94.5467,94.7061,94.457,94.5168,68948.0
2025-04-08 11:45:00,94.87,95.03,94.56,94.62,83988.0,94.5268,94.6862,94.2179,94.2777,83988.0
2025-04-08 11:50:00,94.62,94.69,94.36,94.63,65063.0,94.2777,94.3474,94.0186,94.2876,65063.0
2025-04-08 11:55:00,94.64,94.89,94.55,94.82,81655.0,94.2976,94.5467,94.2079,94.4769,81655.0
2025-04-08 12:00:00,94.79,94.86,94.6,94.73,144704.0,94.4471,94.5168,94.2577,94.3873,144704.0
2025-04-08 12:05:00,94.76,94.89,94.44,94.44,129859.0,94.4172,94.5467,94.0983,94.0983,129859.0
2025-04-08 12:10:00,94.45,94.67,94.27,94.27,82529.0,94.1083,94.3275,93.9289,93.9289,82529.0
2025-04-08 12:15:00,94.26,94.3,93.81,93.88,176268.0,93.919,93.9588,93.4706,93.5403,176268.0
2025-04-08 12:20:00,93.83,93.99,93.54,93.6,114839.0,93.4905,93.6499,93.2016,93.2614,114839.0
2025-04-08 12:25:00,93.6,93.78,93.51,93.75,89432.0,93.2614,93.4407,93.1717,93.4108,89432.0
2025-04-08 12:30:00,93.75,93.89,93.27,93.55,169884.0,93.4108,93.5503,92.9326,93.2115,169884.0
2025-04-08 12:35:00,93.54,93.65,92.93,93.02,191557.0,93.2016,93.3112,92.5938,92.6835,191557.0
2025-04-08 12:40:00,93.02,93.12,92.66,92.82,102515.0,92.6835,92.7831,92.3248,92.4842,102515.0
2025-04-08 12:45:00,92.81,93.17,92.66,93.02,198036.0,92.4742,92.8329,92.3248,92.6835,198036.0
2025-04-08 12:50:00,93.06,93.1,92.66,92.76,127199.0,92.7233,92.7632,92.3248,92.4244,127199.0
2025-04-08 12:55:00,92.78,93.01,92.25,92.27,97272.0,92.4443,92.6735,91.9162,91.9362,97272.0
2025-04-08 13:00:00,92.27,92.59,92.22,92.59,73148.0,91.9362,92.255,91.8864,92.255,73148.0
2025-04-08 13:05:00,92.58,92.68,91.77,91.8,126926.0,92.245,92.3447,91.438,91.4679,126926.0
2025-04-08 13:10:00,91.81,91.9,91.37,91.74,391498.0,91.4778,91.5675,91.0394,91.4081,391498.0
2025-04-08 13:15:00,91.74,92.16,91.72,91.84,173785.0,91.4081,91.8266,91.3882,91.5077,173785.0
2025-04-08 13:20:00,91.83,91.95,91.58,91.88,131725.0,91.4978,91.6173,91.2487,91.5476,131725.0
2025-04-08 13:25:00,91.87,92.0,91.38,91.48,73745.0,91.5376,91.6671,91.0494,91.149,73745.0
2025-04-08 13:30:00,91.46,91.84,91.42,91.51,139303.0,91.1291,91.5077,91.0892,91.1789,139303.0
2025-04-08 13:35:00,91.53,92.16,91.48,92.05,150160.0,91.1988,91.8266,91.149,91.717,150160.0
2025-04-08 13:40:00,92.05,92.85,92.03,92.67,66301.0,91.717,92.5141,91.697,92.3347,66301.0
2025-04-08 13:45:00,92.62,92.66,92.13,92.18,48057.0,92.2849,92.3248,91.7967,91.8465,48057.0
2025-04-08 13:50:00,92.13,92.47,92.0,92.1,49438.0,91.7967,92.1354,91.6671,91.7668,49438.0
2025-04-08 13:55:00,92.08,92.54,92.07,92.46,44820.0,91.7469,92.2052,91.7369,92.1255,44820.0
2025-04-08 14:00:00,92.47,92.58,92.29,92.31,47151.0,92.1354,92.245,91.9561,91.976,47151.0
2025-04-08 14:05:00,92.27,92.33,91.9,92.03,60177.0,91.9362,91.996,91.5675,91.697,60177.0
2025-04-08 14:10:00,92.04,92.16,91.86,91.95,56355.0,91.707,91.8266,91.5277,91.6173,56355.0
2025-04-08 14:15:00,91.94,92.46,91.92,92.33,88049.0,91.6074,92.1255,91.5874,91.996,88049.0
2025-04-08 14:20:00,92.3,92.35,91.98,92.13,216348.0,91.9661,92.0159,91.6472,91.7967,216348.0
2025-04-08 14:25:00,92.14,92.14,91.54,91.62,77968.0,91.8066,91.8066,91.2088,91.2885,77968.0
2025-04-08 14:30:00,91.63,92.8,91.63,91.93,236772.0,91.2985,92.4643,91.2985,91.5974,236772.0
2025-04-08 14:35:00,91.93,91.96,91.58,91.6,94290.0,91.5974,91.6273,91.2487,91.2686,94290.0
2025-04-08 14:40:00,91.64,91.65,91.38,91.48,102060.0,91.3084,91.3184,91.0494,91.149,102060.0
2025-04-08 14:45:00,91.51,91.91,91.49,91.75,191286.0,91.1789,91.5775,91.159,91.4181,191286.0
2025-04-08 14:50:00,91.76,91.88,91.56,91.58,40311.0,91.428,91.5476,91.2287,91.2487,40311.0
2025-04-08 14:55:00,91.57,91.59,91.31,91.34,132589.0,91.2387,91.2586,90.9796,91.0095,132589.0
2025-04-08 15:00:00,91.34,91.43,91.19,91.26,108899.0,91.0095,91.0992,90.8601,90.9298,108899.0
2025-04-08 15:05:00,91.24,91.3,90.8,90.8,100574.0,90.9099,90.9697,90.4715,90.4715,100574.0
2025-04-08 15:10:00,90.77,90.95,90.5,90.55,105010.0,90.4416,90.6209,90.1726,90.2224,105010.0
2025-04-08 15:15:00,90.58,90.62,90.13,90.18,133361.0,90.2523,90.2921,89.8039,89.8537,133361.0
2025-04-08 15:20:00,90.21,90.68,90.13,90.67,143491.0,89.8836,90.3519,89.8039,90.342,143491.0
2025-04-08 15:25:00,90.67,91.05,90.67,90.8,139049.0,90.342,90.7206,90.342,90.4715,139049.0
2025-04-08 15:30:00,90.74,90.85,90.4,90.4,114945.0,90.4117,90.5213,90.0729,90.0729,114945.0
2025-04-08 15:35:00,90.34,90.35,89.61,89.68,140821.0,90.0132,90.0231,89.2858,89.3555,140821.0
2025-04-08 15:40:00,89.7,90.27,89.55,89.57,146029.0,89.3755,89.9434,89.226,89.2459,146029.0
2025-04-08 15:45:00,89.59,89.74,89.43,89.47,162279.0,89.2659,89.4153,89.1064,89.1463,162279.0
2025-04-08 15:50:00,89.49,90.56,89.48,90.51,198064.0,89.1662,90.2324,89.1563,90.1825,198064.0
2025-04-08 15:55:00,90.48,90.73,90.2,90.68,581782.0,90.1526,90.4017,89.8737,90.3519,581782.0
2025-04-09 09:30:00,89.45,90.34,89.27,89.87,324910.0,89.1264,90.0132,88.947,89.5449,324910.0
2025-04-09 09:35:00,89.88,90.96,89.5,90.95,173125.0,89.5548,90.6309,89.1762,90.6209,173125.0
2025-04-09 09:40:00,90.95,91.3,90.29,90.36,102174.0,90.6209,90.9697,89.9633,90.0331,102174.0
2025-04-09 09:45:00,90.36,90.61,90.06,90.61,161463.0,90.0331,90.2822,89.7342,90.2822,161463.0
2025-04-09 09:50:00,90.61,90.96,90.41,90.69,190121.0,90.2822,90.6309,90.0829,90.3619,190121.0
2025-04-09 09:55:00,90.67,91.23,90.66,90.8,147678.0,90.342,90.8999,90.332,90.4715,147678.0
2025-04-09 10:00:00,90.81,91.56,90.77,91.18,128057.0,90.4815,91.2287,90.4416,90.8501,128057.0
2025-04-09 10:05:00,91.14,91.17,90.36,90.38,109698.0,90.8103,90.8402,90.0331,90.053,109698.0
2025-04-09 10:10:00,90.39,90.79,90.1,90.16,461270.0,90.063,90.4615,89.774,89.8338,461270.0
2025-04-09 10:15:00,90.17,90.59,90.17,90.52,202742.0,89.8438,90.2622,89.8438,90.1925,202742.0
2025-04-09 10:20:00,90.52,90.68,89.99,90.44,134399.0,90.1925,90.3519,89.6644,90.1128,134399.0
2025-04-09 10:25:00,90.46,90.54,90.07,90.34,158926.0,90.1327,90.2124,89.7441,90.0132,158926.0
2025-04-09 10:30:00,90.37,90.97,90.3,90.87,203555.0,90.043,90.6409,89.9733,90.5412,203555.0
2025-04-09 10:35:00,90.88,90.89,90.35,90.43,161023.0,90.5512,90.5612,90.0231,90.1028,161023.0
2025-04-09 10:40:00,90.42,90.42,89.97,89.98,87053.0,90.0929,90.0929,89.6445,89.6545,87053.0
2025-04-09 10:45:00,89.99,90.58,89.89,89.95,127232.0,89.6644,90.2523,89.5648,89.6246,127232.0
2025-04-09 10:50:00,89.96,90.05,89.4,89.51,95726.0,89.6345,89.7242,89.0766,89.1862,95726.0
2025-04-09 10:55:00,89.54,89.65,89.25,89.27,79924.0,89.216,89.3256,88.9271,88.947,79924.0
2025-04-09 11:00:00,89.27,89.71,89.24,89.69,88314.0,88.947,89.3854,88.9171,89.3655,88314.0
2025-04-09 11:05:00,89.69,90.27,89.63,89.94,88225.0,89.3655,89.9434,89.3057,89.6146,88225.0
2025-04-09 11:10:00,89.93,90.15,89.76,89.88,55082.0,89.6046,89.8238,89.4353,89.5548,55082.0
2025-04-09 11:15:00,89.92,90.37,89.91,90.18,61792.0,89.5947,90.043,89.5847,89.8537,61792.0
2025-04-09 11:20:00,90.23,90.46,90.14,90.35,70552.0,89.9036,90.1327,89.8139,90.0231,70552.0
2025-04-09 11:25:00,90.34,90.34,90.01,90.04,73036.0,90.0132,90.0132,89.6843,89.7142,73036.0
2025-04-09 11:30:00,90.05,90.36,89.79,89.87,120134.0,89.7242,90.0331,89.4651,89.5449,120134.0
2025-04-09 11:35:00,89.87,89.94,89.55,89.58,77878.0,89.5449,89.6146,89.226,89.2559,77878.0
2025-04-09 11:40:00,89.55,89.62,89.26,89.37,65695.0,89.226,89.2958,88.9371,89.0467,65695.0
2025-04-09 11:45:00,89.38,89.97,89.38,89.78,307936.0,89.0566,89.6445,89.0566,89.4552,307936.0
2025-04-09 11:50:00,89.77,89.9,89.54,89.57,83455.0,89.4452,89.5747,89.216,89.2459,83455.0
2025-04-09 11:55:00,89.58,89.58,89.28,89.38,73309.0,89.2559,89.2559,88.957,89.0566,73309.0
2025-04-09 12:00:00,89.4,89.54,89.22,89.37,84372.0,89.0766,89.216,88.8972,89.0467,84372.0
2025-04-09 12:05:00,89.38,89.78,89.31,89.71,110794.0,89.0566,89.4552,88.9869,89.3854,110794.0
2025-04-09 12:10:00,89.72,90.27,89.66,90.16,98453.0,89.3954,89.9434,89.3356,89.8338,98453.0
2025-04-09 12:15:00,90.15,90.35,90.11,90.22,151233.0,89.8238,90.0231,89.784,89.8936,151233.0
2025-04-09 12:20:00,90.23,90.23,90.0,90.02,58112.0,89.9036,89.9036,89.6744,89.6943,58112.0
2025-04-09 12:25:00,90.0,90.31,89.95,89.98,83723.0,89.6744,89.9833,89.6246,89.6545,83723.0
2025-04-09 12:30:00,89.96,90.35,89.86,90.35,48974.0,89.6345,90.0231,89.5349,90.0231,48974.0
2025-04-09 12:35:00,90.34,90.58,90.12,90.37,52965.0,90.0132,90.2523,89.7939,90.043,52965.0
2025-04-09 12:40:00,90.38,90.41,90.14,90.28,71899.0,90.053,90.0829,89.8139,89.9534,71899.0
2025-04-09 12:45:00,90.29,90.45,90.17,90.45,85487.0,89.9633,90.1228,89.8438,90.1228,85487.0
2025-04-09 12:50:00,90.45,90.6,90.22,90.49,126999.0,90.1228,90.2722,89.8936,90.1626,126999.0
2025-04-09 12:55:00,90.48,90.64,90.25,90.3,99115.0,90.1526,90.3121,89.9235,89.9733,99115.0
2025-04-09 13:00:00,90.31,91.77,90.3,91.77,182984.0,89.9833,91.438,89.9733,91.438,182984.0
2025-04-09 13:05:00,91.74,91.78,90.54,90.65,102159.0,91.4081,91.4479,90.2124,90.322,102159.0
2025-04-09 13:10:00,90.64,90.72,90.44,90.71,145685.0,90.3121,90.3918,90.1128,90.3818,145685.0
2025-04-09 13:15:00,90.72,93.17,89.8,92.83,506181.0,90.3918,92.8329,89.4751,92.4941,506181.0
2025-04-09 13:20:00,92.82,95.87,92.28,95.82,356680.0,92.4842,95.5231,91.9461,95.4733,356680.0
2025-04-09 13:25:00,95.72,97.78,95.37,95.54,211287.0,95.3737,97.4262,95.025,95.1943,211287.0
2025-04-09 13:30:00,95.58,97.51,95.29,97.46,221887.0,95.2342,97.1572,94.9452,97.1074,221887.0
2025-04-09 13:35:00,97.45,98.13,96.38,96.41,213670.0,97.0974,97.775,96.0313,96.0612,213670.0
2025-04-09 13:40:00,96.48,96.75,95.95,96.44,186256.0,96.1309,96.4,95.6029,96.0911,186256.0
2025-04-09 13:45:00,96.46,97.62,96.4,97.13,186554.0,96.111,97.2668,96.0512,96.7786,186554.0
2025-04-09 13:50:00,97.15,97.46,96.7,97.19,194952.0,96.7985,97.1074,96.3501,96.8384,194952.0
2025-04-09 13:55:00,97.2,98.35,96.8,98.34,160875.0,96.8483,97.9942,96.4498,97.9842,160875.0
2025-04-09 14:00:00,98.34,99.36,98.32,99.02,114696.0,97.9842,99.0005,97.9643,98.6617,114696.0
2025-04-09 14:05:00,99.03,99.13,97.46,97.88,144114.0,98.6717,98.7714,97.1074,97.5259,144114.0
2025-04-09 14:10:00,97.85,98.65,97.75,98.17,132536.0,97.496,98.2931,97.3963,97.8148,132536.0
2025-04-09 14:15:00,98.16,99.03,97.88,98.33,150496.0,97.8049,98.6717,97.5259,97.9742,150496.0
2025-04-09 14:20:00,98.34,98.91,97.98,98.72,81744.0,97.9842,98.5521,97.6255,98.3628,81744.0
2025-04-09 14:25:00,98.66,99.24,98.54,99.19,178154.0,98.3031,98.881,98.1835,98.8311,178154.0
2025-04-09 14:30:00,99.18,99.6,98.37,98.55,82492.0,98.8212,99.2397,98.0141,98.1934,82492.0
2025-04-09 14:35:00,98.55,99.08,98.45,98.91,103469.0,98.1934,98.7215,98.0938,98.5521,103469.0
2025-04-09 14:40:00,98.91,99.01,97.72,97.81,75805.0,98.5521,98.6518,97.3665,97.4561,75805.0
2025-04-09 14:45:00,97.86,98.4,97.34,98.13,71860.0,97.5059,98.044,96.9878,97.775,71860.0
2025-04-09 14:50:00,98.2,98.38,97.49,97.55,78678.0,97.8447,98.0241,97.1373,97.1971,78678.0
2025-04-09 14:55:00,97.53,97.7,96.95,97.0,75972.0,97.1771,97.3465,96.5992,96.6491,75972.0
2025-04-09 15:00:00,96.99,97.7,96.8,97.62,242348.0,96.6391,97.3465,96.4498,97.2668,242348.0
2025-04-09 15:05:00,97.61,97.84,97.23,97.43,93149.0,97.2569,97.486,96.8782,97.0775,93149.0
2025-04-09 15:10:00,97.43,98.23,97.4,98.15,89752.0,97.0775,97.8746,97.0476,97.7949,89752.0
2025-04-09 15:15:00,98.17,98.7,98.04,98.66,126087.0,97.8148,98.3429,97.6853,98.3031,126087.0
2025-04-09 15:20:00,98.66,99.09,98.55,98.68,110197.0,98.3031,98.7315,98.1934,98.323,110197.0
2025-04-09 15:25:00,98.68,99.03,98.52,98.88,121674.0,98.323,98.6717,98.1636,98.5223,121674.0
2025-04-09 15:30:00,98.86,99.39,98.66,98.95,100414.0,98.5023,99.0304,98.3031,98.592,100414.0
2025-04-09 15:35:00,98.94,98.95,98.11,98.55,126045.0,98.582,98.592,97.755,98.1934,126045.0
2025-04-09 15:40:00,98.54,98.92,98.48,98.84,124446.0,98.1835,98.5621,98.1237,98.4824,124446.0
2025-04-09 15:45:00,98.84,98.89,98.33,98.74,100171.0,98.4824,98.5322,97.9742,98.3828,100171.0
2025-04-09 15:50:00,98.76,99.32,98.73,98.78,213023.0,98.4027,98.9607,98.3728,98.4226,213023.0
2025-04-09 15:55:00,98.78,98.94,98.34,98.54,359807.0,98.4226,98.582,97.9842,98.1835,359807.0
2025-04-10 09:30:00,95.81,96.29,95.64,95.95,173761.0,95.4634,95.9416,95.294,95.6029,173761.0
2025-04-10 09:35:00,95.99,96.22,95.61,95.84,82904.0,95.6427,95.8719,95.2641,95.4933,82904.0
2025-04-10 09:40:00,95.87,95.87,95.21,95.41,97028.0,95.5231,95.5231,94.8655,95.0648,97028.0
2025-04-10 09:45:00,95.4,95.65,95.31,95.49,219893.0,95.0548,95.3039,94.9652,95.1445,219893.0
2025-04-10 09:50:00,95.48,95.79,95.16,95.25,191946.0,95.1346,95.4434,94.8157,94.9054,191946.0
2025-04-10 09:55:00,95.24,95.32,94.89,94.9,89825.0,94.8954,94.9751,94.5467,94.5567,89825.0
2025-04-10 10:00:00,94.88,95.14,94.61,94.82,109510.0,94.5367,94.7958,94.2677,94.4769,109510.0
2025-04-10 10:05:00,94.84,95.15,94.52,94.75,85280.0,94.4969,94.8058,94.178,94.4072,85280.0
2025-04-10 10:10:00,94.69,94.73,94.39,94.58,83071.0,94.3474,94.3873,94.0485,94.2378,83071.0
2025-04-10 10:15:00,94.63,94.97,94.63,94.71,92211.0,94.2876,94.6264,94.2876,94.3673,92211.0
2025-04-10 10:20:00,94.69,95.16,94.58,95.1,92308.0,94.3474,94.8157,94.2378,94.7559,92308.0
2025-04-10 10:25:00,95.1,95.28,94.76,94.79,91141.0,94.7559,94.9353,94.4172,94.4471,91141.0
2025-04-10 10:30:00,94.8,95.31,94.8,95.27,99228.0,94.457,94.9652,94.457,94.9253,99228.0
2025-04-10 10:35:00,95.25,95.39,95.09,95.19,59691.0,94.9054,95.0449,94.746,94.8456,59691.0
2025-04-10 10:40:00,95.22,95.47,95.02,95.08,88785.0,94.8755,95.1246,94.6762,94.736,88785.0
2025-04-10 10:45:00,95.09,95.12,94.67,94.83,54011.0,94.746,94.7759,94.3275,94.4869,54011.0
2025-04-10 10:50:00,94.79,94.96,94.6,94.78,72232.0,94.4471,94.6164,94.2577,94.4371,72232.0
2025-04-10 10:55:00,94.8,94.89,94.32,94.38,60723.0,94.457,94.5467,93.9788,94.0385,60723.0
2025-04-10 11:00:00,94.37,94.49,94.26,94.29,44556.0,94.0286,94.1481,93.919,93.9489,44556.0
2025-04-10 11:05:00,94.29,94.76,94.25,94.73,99294.0,93.9489,94.4172,93.909,94.3873,99294.0
2025-04-10 11:10:00,94.71,94.71,94.17,94.2,73742.0,94.3673,94.3673,93.8293,93.8592,73742.0
2025-04-10 11:15:00,94.18,94.29,94.03,94.05,73826.0,93.8393,93.9489,93.6898,93.7097,73826.0
2025-04-10 11:20:00,94.03,94.1,93.75,93.83,41426.0,93.6898,93.7595,93.4108,93.4905,41426.0
2025-04-10 11:25:00,93.83,93.92,93.62,93.62,37821.0,93.4905,93.5802,93.2813,93.2813,37821.0
2025-04-10 11:30:00,93.63,93.76,93.4,93.61,96017.0,93.2913,93.4208,93.0621,93.2713,96017.0
2025-04-10 11:35:00,93.61,93.78,93.45,93.53,52261.0,93.2713,93.4407,93.1119,93.1916,52261.0
2025-04-10 11:40:00,93.54,93.79,93.46,93.56,90376.0,93.2016,93.4507,93.1219,93.2215,90376.0
2025-04-10 11:45:00,93.53,93.76,93.43,93.46,59202.0,93.1916,93.4208,93.092,93.1219,59202.0
2025-04-10 11:50:00,93.46,93.62,93.26,93.62,79065.0,93.1219,93.2813,92.9226,93.2813,79065.0
2025-04-10 11:55:00,93.64,93.68,93.07,93.29,57540.0,93.3012,93.3411,92.7333,92.9525,57540.0
2025-04-10 12:00:00,93.26,93.61,92.93,92.94,88024.0,92.9226,93.2713,92.5938,92.6037,88024.0
2025-04-10 12:05:00,92.93,93.45,92.88,93.3,78000.0,92.5938,93.1119,92.544,92.9624,78000.0
2025-04-10 12:10:00,93.23,93.4,92.87,92.96,160948.0,92.8927,93.0621,92.534,92.6237,160948.0
2025-04-10 12:15:00,92.93,93.0,92.68,92.75,47309.0,92.5938,92.6635,92.3447,92.4144,47309.0
2025-04-10 12:20:00,92.71,92.75,92.08,92.51,78651.0,92.3746,92.4144,91.7469,92.1753,78651.0
2025-04-10 12:25:00,92.5,92.56,91.87,92.17,145743.0,92.1653,92.2251,91.5376,91.8365,145743.0
2025-04-10 12:30:00,92.14,93.22,92.12,93.22,60151.0,91.8066,92.8827,91.7867,92.8827,60151.0
2025-04-10 12:35:00,93.18,93.46,92.95,93.29,57620.0,92.8429,93.1219,92.6137,92.9525,57620.0
2025-04-10 12:40:00,93.28,93.39,92.98,93.27,99375.0,92.9425,93.0521,92.6436,92.9326,99375.0
2025-04-10 12:45:00,93.26,93.77,92.93,93.64,85674.0,92.9226,93.4307,92.5938,93.3012,85674.0
2025-04-10 12:50:00,93.65,93.75,93.16,93.27,55655.0,93.3112,93.4108,92.823,92.9326,55655.0
2025-04-10 12:55:00,93.27,93.63,93.19,93.54,48579.0,92.9326,93.2913,92.8528,93.2016,48579.0
2025-04-10 13:00:00,93.49,94.63,93.46,93.84,119264.0,93.1518,94.2876,93.1219,93.5005,119264.0
2025-04-10 13:05:00,93.82,93.82,93.02,93.02,96509.0,93.4806,93.4806,92.6835,92.6835,96509.0
2025-04-10 13:10:00,93.05,93.08,92.3,92.53,52436.0,92.7133,92.7432,91.9661,92.1952,52436.0
2025-04-10 13:15:00,92.45,92.72,92.34,92.65,61963.0,92.1155,92.3845,92.0059,92.3148,61963.0
2025-04-10 13:20:00,92.66,92.91,92.23,92.78,70029.0,92.3248,92.5739,91.8963,92.4443,70029.0
2025-04-10 13:25:00,92.78,93.37,92.7,93.31,70540.0,92.4443,93.0322,92.3646,92.9724,70540.0
2025-04-10 13:30:00,93.28,93.62,93.14,93.27,52457.0,92.9425,93.2813,92.803,92.9326,52457.0
2025-04-10 13:35:00,93.25,93.84,93.25,93.42,69180.0,92.9126,93.5005,92.9126,93.082,69180.0
2025-04-10 13:40:00,93.4,94.1,93.34,94.08,46598.0,93.0621,93.7595,93.0023,93.7396,46598.0
2025-04-10 13:45:00,94.07,94.48,93.96,94.15,74928.0,93.7297,94.1382,93.6201,93.8094,74928.0
2025-04-10 13:50:00,94.17,94.43,93.75,94.35,78198.0,93.8293,94.0884,93.4108,94.0086,78198.0
2025-04-10 13:55:00,94.38,94.72,94.34,94.48,49920.0,94.0385,94.3773,93.9987,94.1382,49920.0
2025-04-10 14:00:00,94.41,94.99,94.32,94.82,72772.0,94.0684,94.6463,93.9788,94.4769,72772.0
2025-04-10 14:05:00,94.86,94.97,94.06,94.1,94117.0,94.5168,94.6264,93.7197,93.7595,94117.0
2025-04-10 14:10:00,94.08,94.19,93.61,93.66,57407.0,93.7396,93.8492,93.2713,93.3211,57407.0
2025-04-10 14:15:00,93.64,94.24,93.59,94.07,96263.0,93.3012,93.899,93.2514,93.7297,96263.0
2025-04-10 14:20:00,94.09,94.96,94.08,94.76,55484.0,93.7496,94.6164,93.7396,94.4172,55484.0
2025-04-10 14:25:00,94.72,95.09,94.56,95.0,129372.0,94.3773,94.746,94.2179,94.6563,129372.0
2025-04-10 14:30:00,95.01,95.17,94.7,94.7,100089.0,94.6663,94.8257,94.3574,94.3574,100089.0
2025-04-10 14:35:00,94.72,94.87,94.48,94.76,59515.0,94.3773,94.5268,94.1382,94.4172,59515.0
2025-04-10 14:40:00,94.8,95.19,94.58,95.1,96556.0,94.457,94.8456,94.2378,94.7559,96556.0
2025-04-10 14:45:00,95.08,95.08,94.22,94.49,52749.0,94.736,94.736,93.8791,94.1481,52749.0
2025-04-10 14:50:00,94.52,94.74,93.93,93.94,138105.0,94.178,94.3972,93.5902,93.6001,138105.0
2025-04-10 14:55:00,93.95,94.4,93.68,94.14,74132.0,93.6101,94.0585,93.3411,93.7994,74132.0
2025-04-10 15:00:00,94.13,94.82,93.92,94.69,82497.0,93.7894,94.4769,93.5802,94.3474,82497.0
2025-04-10 15:05:00,94.71,94.82,93.97,93.98,62092.0,94.3673,94.4769,93.63,93.64,62092.0
2025-04-10 15:10:00,93.99,94.3,93.92,94.21,59943.0,93.6499,93.9588,93.5802,93.8692,59943.0
2025-04-10 15:15:00,94.21,94.67,94.02,94.51,124731.0,93.8692,94.3275,93.6798,94.1681,124731.0
2025-04-10 15:20:00,94.51,94.82,94.25,94.4,82282.0,94.1681,94.4769,93.909,94.0585,82282.0
2025-04-10 15:25:00,94.38,94.63,93.58,93.63,91985.0,94.0385,94.2876,93.2414,93.2913,91985.0
2025-04-10 15:30:00,93.63,94.3,93.6,93.96,114471.0,93.2913,93.9588,93.2614,93.6201,114471.0
2025-04-10 15:35:00,93.91,94.12,93.63,93.65,105438.0,93.5702,93.7795,93.2913,93.3112,105438.0
2025-04-10 15:40:00,93.67,93.81,92.92,93.11,97899.0,93.3311,93.4706,92.5838,92.7731,97899.0
2025-04-10 15:45:00,93.11,93.64,92.99,93.57,114097.0,92.7731,93.3012,92.6536,93.2315,114097.0
2025-04-10 15:50:00,93.54,94.22,93.52,94.12,138679.0,93.2016,93.8791,93.1816,93.7795,138679.0
2025-04-10 15:55:00,94.12,94.35,93.68,94.25,106109.0,93.7795,94.0086,93.3411,93.909,106109.0
2025-04-11 09:30:00,93.92,94.14,93.09,93.42,130737.0,93.5802,93.7994,92.7532,93.082,130737.0
2025-04-11 09:35:00,93.44,93.96,93.12,93.69,88967.0,93.1019,93.6201,92.7831,93.351,88967.0
2025-04-11 09:40:00,93.71,93.91,93.22,93.87,147396.0,93.371,93.5702,92.8827,93.5304,147396.0
2025-04-11 09:45:00,93.87,94.37,93.82,94.13,89466.0,93.5304,94.0286,93.4806,93.7894,89466.0
2025-04-11 09:50:00,94.13,94.38,93.87,94.33,168840.0,93.7894,94.0385,93.5304,93.9887,168840.0
2025-04-11 09:55:00,94.32,94.36,93.81,93.81,45014.0,93.9788,94.0186,93.4706,93.4706,45014.0
2025-04-11 10:00:00,93.84,93.9,93.29,93.62,96478.0,93.5005,93.5603,92.9525,93.2813,96478.0
2025-04-11 10:05:00,93.57,94.25,93.53,93.83,116086.0,93.2315,93.909,93.1916,93.4905,116086.0
2025-04-11 10:10:00,93.87,93.98,93.25,93.48,120423.0,93.5304,93.64,92.9126,93.1418,120423.0
2025-04-11 10:15:00,93.42,93.74,92.86,92.87,77978.0,93.082,93.4009,92.524,92.534,77978.0
2025-04-11 10:20:00,92.91,92.97,92.44,92.75,79729.0,92.5739,92.6336,92.1056,92.4144,79729.0
2025-04-11 10:25:00,92.72,92.82,92.44,92.51,69348.0,92.3845,92.4842,92.1056,92.1753,69348.0
2025-04-11 10:30:00,92.52,93.01,92.42,92.97,136453.0,92.1853,92.6735,92.0856,92.6336,136453.0
2025-04-11 10:35:00,92.96,93.06,92.75,92.94,77064.0,92.6237,92.7233,92.4144,92.6037,77064.0
2025-04-11 10:40:00,92.9,93.09,92.73,93.08,90820.0,92.5639,92.7532,92.3945,92.7432,90820.0
2025-04-11 10:45:00,93.05,93.37,93.05,93.19,146643.0,92.7133,93.0322,92.7133,92.8528,146643.0
2025-04-11 10:50:00,93.16,93.16,92.8,92.97,102129.0,92.823,92.823,92.4643,92.6336,102129.0
2025-04-11 10:55:00,92.93,93.04,92.62,92.66,68262.0,92.5938,92.7034,92.2849,92.3248,68262.0
2025-04-11 11:00:00,92.65,93.56,92.6,92.76,145807.0,92.3148,93.2215,92.265,92.4244,145807.0
2025-04-11 11:05:00,92.74,92.81,92.54,92.75,141324.0,92.4045,92.4742,92.2052,92.4144,141324.0
2025-04-11 11:10:00,92.68,92.79,92.44,92.48,133589.0,92.3447,92.4543,92.1056,92.1454,133589.0
2025-04-11 11:15:00,92.45,92.65,92.36,92.47,83662.0,92.1155,92.3148,92.0258,92.1354,83662.0
2025-04-11 11:20:00,92.47,92.68,92.3,92.37,117783.0,92.1354,92.3447,91.9661,92.0358,117783.0
2025-04-11 11:25:00,92.36,92.69,92.35,92.66,83643.0,92.0258,92.3547,92.0159,92.3248,83643.0
2025-04-11 11:30:00,92.64,92.84,92.55,92.68,93918.0,92.3048,92.5041,92.2152,92.3447,93918.0
2025-04-11 11:35:00,92.66,93.21,92.6,93.17,68938.0,92.3248,92.8728,92.265,92.8329,68938.0
2025-04-11 11:40:00,93.16,93.17,92.79,93.05,65079.0,92.823,92.8329,92.4543,92.7133,65079.0
2025-04-11 11:45:00,93.02,93.2,92.88,93.05,80455.0,92.6835,92.8628,92.544,92.7133,80455.0
2025-04-11 11:50:00,93.06,93.1,92.89,92.98,47259.0,92.7233,92.7632,92.5539,92.6436,47259.0
2025-04-11 11:55:00,92.95,93.22,92.94,93.18,56148.0,92.6137,92.8827,92.6037,92.8429,56148.0
2025-04-11 12:00:00,93.18,93.19,92.96,93.17,82300.0,92.8429,92.8528,92.6237,92.8329,82300.0
2025-04-11 12:05:00,93.17,93.47,93.16,93.19,71274.0,92.8329,93.1318,92.823,92.8528,71274.0
2025-04-11 12:10:00,93.18,93.52,93.18,93.39,61469.0,92.8429,93.1816,92.8429,93.0521,61469.0
2025-04-11 12:15:00,93.38,93.59,93.29,93.54,74214.0,93.0422,93.2514,92.9525,93.2016,74214.0
2025-04-11 12:20:00,93.54,93.56,93.29,93.29,69017.0,93.2016,93.2215,92.9525,92.9525,69017.0
2025-04-11 12:25:00,93.28,93.45,93.11,93.36,64164.0,92.9425,93.1119,92.7731,93.0222,64164.0
2025-04-11 12:30:00,93.37,93.9,93.35,93.79,78118.0,93.0322,93.5603,93.0123,93.4507,78118.0
2025-04-11 12:35:00,93.83,94.31,93.83,94.15,29861.0,93.4905,93.9688,93.4905,93.8094,29861.0
2025-04-11 12:40:00,94.16,94.39,94.04,94.31,34557.0,93.8193,94.0485,93.6998,93.9688,34557.0
2025-04-11 12:45:00,94.32,94.45,94.14,94.42,44501.0,93.9788,94.1083,93.7994,94.0784,44501.0
2025-04-11 12:50:00,94.42,94.42,94.2,94.28,39309.0,94.0784,94.0784,93.8592,93.9389,39309.0
2025-04-11 12:55:00,94.29,94.46,94.18,94.25,41173.0,93.9489,94.1182,93.8393,93.909,41173.0
2025-04-11 13:00:00,94.28,94.51,94.11,94.43,47789.0,93.9389,94.1681,93.7695,94.0884,47789.0
2025-04-11 13:05:00,94.45,94.64,94.29,94.42,56581.0,94.1083,94.2976,93.9489,94.0784,56581.0
2025-04-11 13:10:00,94.4,94.44,94.17,94.31,41362.0,94.0585,94.0983,93.8293,93.9688,41362.0
2025-04-11 13:15:00,94.27,94.38,93.99,94.07,84490.0,93.9289,94.0385,93.6499,93.7297,84490.0
2025-04-11 13:20:00,94.03,94.52,93.99,94.2,68094.0,93.6898,94.178,93.6499,93.8592,68094.0
2025-04-11 13:25:00,94.17,94.17,93.94,93.99,44828.0,93.8293,93.8293,93.6001,93.6499,44828.0
2025-04-11 13:30:00,94.02,94.12,93.81,94.02,137107.0,93.6798,93.7795,93.4706,93.6798,137107.0
2025-04-11 13:35:00,94.03,94.67,93.88,94.63,80269.0,93.6898,94.3275,93.5403,94.2876,80269.0
2025-04-11 13:40:00,94.65,95.44,94.63,95.3,106923.0,94.3076,95.0947,94.2876,94.9552,106923.0
2025-04-11 13:45:00,95.32,95.36,95.0,95.25,75874.0,94.9751,95.015,94.6563,94.9054,75874.0
2025-04-11 13:50:00,95.22,95.67,95.18,95.49,174913.0,94.8755,95.3239,94.8356,95.1445,174913.0
2025-04-11 13:55:00,95.46,95.5,95.12,95.27,134328.0,95.1146,95.1545,94.7759,94.9253,134328.0
2025-04-11 14:00:00,95.3,95.33,95.04,95.22,65267.0,94.9552,94.9851,94.6961,94.8755,65267.0
2025-04-11 14:05:00,95.23,95.23,94.81,94.92,65935.0,94.8855,94.8855,94.467,94.5766,65935.0
2025-04-11 14:10:00,94.93,95.09,94.8,95.0,132037.0,94.5865,94.746,94.457,94.6563,132037.0
2025-04-11 14:15:00,94.96,95.03,94.7,94.77,97827.0,94.6164,94.6862,94.3574,94.4271,97827.0
2025-04-11 14:20:00,94.79,94.9,94.61,94.82,187248.0,94.4471,94.5567,94.2677,94.4769,187248.0
2025-04-11 14:25:00,94.83,94.84,94.57,94.83,83608.0,94.4869,94.4969,94.2278,94.4869,83608.0
2025-04-11 14:30:00,94.82,94.89,94.71,94.81,63990.0,94.4769,94.5467,94.3673,94.467,63990.0
2025-04-11 14:35:00,94.81,95.05,94.7,94.87,64871.0,94.467,94.7061,94.3574,94.5268,64871.0
2025-04-11 14:40:00,94.87,95.02,94.83,94.9,84177.0,94.5268,94.6762,94.4869,94.5567,84177.0
2025-04-11 14:45:00,94.92,95.12,94.91,95.07,49291.0,94.5766,94.7759,94.5666,94.726,49291.0
2025-04-11 14:50:00,95.08,95.09,94.67,94.98,315963.0,94.736,94.746,94.3275,94.6364,315963.0
2025-04-11 14:55:00,94.99,95.06,94.71,94.72,91280.0,94.6463,94.7161,94.3673,94.3773,91280.0
2025-04-11 15:00:00,94.73,95.25,94.72,95.15,72794.0,94.3873,94.9054,94.3773,94.8058,72794.0
2025-04-11 15:05:00,95.15,95.33,95.03,95.31,82066.0,94.8058,94.9851,94.6862,94.9652,82066.0
2025-04-11 15:10:00,95.28,95.4,95.2,95.39,79725.0,94.9353,95.0548,94.8556,95.0449,79725.0
2025-04-11 15:15:00,95.38,95.43,95.04,95.34,118767.0,95.0349,95.0847,94.6961,94.9951,118767.0
2025-04-11 15:20:00,95.32,95.53,95.22,95.4,65846.0,94.9751,95.1844,94.8755,95.0548,65846.0
2025-04-11 15:25:00,95.39,95.47,95.22,95.31,148893.0,95.0449,95.1246,94.8755,94.9652,148893.0
2025-04-11 15:30:00,95.29,95.34,95.13,95.24,88118.0,94.9452,94.9951,94.7858,94.8954,88118.0
2025-04-11 15:35:00,95.23,95.23,94.99,95.21,97099.0,94.8855,94.8855,94.6463,94.8655,97099.0
2025-04-11 15:40:00,95.21,95.31,95.12,95.29,142826.0,94.8655,94.9652,94.7759,94.9452,142826.0
2025-04-11 15:45:00,95.28,95.39,95.16,95.29,116171.0,94.9353,95.0449,94.8157,94.9452,116171.0
2025-04-11 15:50:00,95.31,95.48,95.16,95.35,222628.0,94.9652,95.1346,94.8157,95.005,222628.0
2025-04-11 15:55:00,95.34,95.43,95.3,95.41,299143.0,94.9951,95.0847,94.9552,95.0648,299143.0
2025-04-14 09:30:00,97.2,97.25,96.27,96.55,182636.0,96.8483,96.8982,95.9217,96.2007,182636.0
2025-04-14 09:35:00,96.62,96.65,96.08,96.14,112231.0,96.2704,96.3003,95.7324,95.7922,112231.0
2025-04-14 09:40:00,96.09,96.23,95.68,96.12,23836.0,95.7424,95.8818,95.3338,95.7722,23836.0
2025-04-14 09:45:00,96.16,96.3,95.8,96.29,33501.0,95.8121,95.9516,95.4534,95.9416,33501.0
2025-04-14 09:50:00,96.27,96.4,95.96,96.24,62176.0,95.9217,96.0512,95.6128,95.8918,62176.0
2025-04-14 09:55:00,96.23,96.29,95.98,96.15,54568.0,95.8818,95.9416,95.6327,95.8021,54568.0
2025-04-14 10:00:00,96.26,96.52,95.95,96.39,83892.0,95.9117,96.1708,95.6029,96.0413,83892.0
2025-04-14 10:05:00,96.42,96.69,96.34,96.4,42978.0,96.0712,96.3402,95.9914,96.0512,42978.0
2025-04-14 10:10:00,96.41,96.46,96.2,96.31,45347.0,96.0612,96.111,95.852,95.9616,45347.0
2025-04-14 10:15:00,96.37,96.45,96.04,96.23,36082.0,96.0213,96.101,95.6925,95.8818,36082.0
2025-04-14 10:20:00,96.26,96.42,96.14,96.38,60906.0,95.9117,96.0712,95.7922,96.0313,60906.0
2025-04-14 10:25:00,96.38,96.64,96.26,96.61,34255.0,96.0313,96.2904,95.9117,96.2605,34255.0
2025-04-14 10:30:00,96.63,96.67,96.47,96.53,87669.0,96.2804,96.3203,96.121,96.1808,87669.0
2025-04-14 10:35:00,96.51,96.8,96.48,96.75,34038.0,96.1608,96.4498,96.1309,96.4,34038.0
2025-04-14 10:40:00,96.74,96.83,96.59,96.64,30232.0,96.39,96.4797,96.2405,96.2904,30232.0
2025-04-14 10:45:00,96.69,96.84,96.58,96.8,55040.0,96.3402,96.4896,96.2306,96.4498,55040.0
2025-04-14 10:50:00,96.81,96.93,96.76,96.87,58250.0,96.4597,96.5793,96.4099,96.5195,58250.0
2025-04-14 10:55:00,96.88,96.88,96.53,96.61,45353.0,96.5295,96.5295,96.1808,96.2605,45353.0
2025-04-14 11:00:00,96.65,96.76,96.49,96.52,47564.0,96.3003,96.4099,96.1409,96.1708,47564.0
2025-04-14 11:05:00,96.54,96.55,96.27,96.36,39005.0,96.1907,96.2007,95.9217,96.0114,39005.0
2025-04-14 11:10:00,96.38,96.51,96.2,96.23,19158.0,96.0313,96.1608,95.852,95.8818,19158.0
2025-04-14 11:15:00,96.22,96.35,96.1,96.31,73048.0,95.8719,96.0014,95.7523,95.9616,73048.0
2025-04-14 11:20:00,96.31,96.4,96.18,96.2,31333.0,95.9616,96.0512,95.832,95.852,31333.0
2025-04-14 11:25:00,96.19,96.21,95.87,95.9,24612.0,95.842,95.8619,95.5231,95.553,24612.0
2025-04-14 11:30:00,95.88,96.15,95.85,96.06,59109.0,95.5331,95.8021,95.5032,95.7125,59109.0
2025-04-14 11:35:00,96.06,96.1,95.6,95.63,44282.0,95.7125,95.7523,95.2541,95.284,44282.0
2025-04-14 11:40:00,95.63,95.69,95.41,95.68,47040.0,95.284,95.3438,95.0648,95.3338,47040.0
2025-04-14 11:45:00,95.69,95.69,95.07,95.19,50344.0,95.3438,95.3438,94.726,94.8456,50344.0
2025-04-14 11:50:00,95.15,95.17,94.94,95.0,47275.0,94.8058,94.8257,94.5965,94.6563,47275.0
2025-04-14 11:55:00,94.99,95.25,94.94,94.99,69225.0,94.6463,94.9054,94.5965,94.6463,69225.0
2025-04-14 12:00:00,95.0,95.24,94.93,95.15,43993.0,94.6563,94.8954,94.5865,94.8058,43993.0
2025-04-14 12:05:00,95.22,95.23,94.99,95.02,26992.0,94.8755,94.8855,94.6463,94.6762,26992.0
2025-04-14 12:10:00,95.04,95.18,94.75,95.12,43862.0,94.6961,94.8356,94.4072,94.7759,43862.0
2025-04-14 12:15:00,95.1,95.52,95.1,95.45,35160.0,94.7559,95.1744,94.7559,95.1047,35160.0
2025-04-14 12:20:00,95.43,95.63,95.32,95.46,45301.0,95.0847,95.284,94.9751,95.1146,45301.0
2025-04-14 12:25:00,95.44,95.46,95.16,95.25,53862.0,95.0947,95.1146,94.8157,94.9054,53862.0
2025-04-14 12:30:00,95.24,95.71,95.18,95.7,63955.0,94.8954,95.3637,94.8356,95.3538,63955.0
2025-04-14 12:35:00,95.7,95.77,95.63,95.66,37048.0,95.3538,95.4235,95.284,95.3139,37048.0
2025-04-14 12:40:00,95.66,95.8,95.6,95.78,46294.0,95.3139,95.4534,95.2541,95.4335,46294.0
2025-04-14 12:45:00,95.78,95.86,95.68,95.68,43604.0,95.4335,95.5132,95.3338,95.3338,43604.0
2025-04-14 12:50:00,95.69,95.72,95.47,95.7,52971.0,95.3438,95.3737,95.1246,95.3538,52971.0
2025-04-14 12:55:00,95.7,95.71,95.37,95.46,31002.0,95.3538,95.3637,95.025,95.1146,31002.0
2025-04-14 13:00:00,95.45,96.34,95.42,95.59,130404.0,95.1047,95.9914,95.0748,95.2442,130404.0
2025-04-14 13:05:00,95.59,95.68,95.45,95.62,23225.0,95.2442,95.3338,95.1047,95.2741,23225.0
2025-04-14 13:10:00,95.61,95.72,95.52,95.62,17113.0,95.2641,95.3737,95.1744,95.2741,17113.0
2025-04-14 13:15:00,95.63,95.75,95.5,95.74,18373.0,95.284,95.4036,95.1545,95.3936,18373.0
2025-04-14 13:20:00,95.77,95.92,95.72,95.87,32886.0,95.4235,95.573,95.3737,95.5231,32886.0
2025-04-14 13:25:00,95.88,95.88,95.64,95.71,29654.0,95.5331,95.5331,95.294,95.3637,29654.0
2025-04-14 13:30:00,95.72,95.92,95.65,95.8,27436.0,95.3737,95.573,95.3039,95.4534,27436.0
2025-04-14 13:35:00,95.8,95.9,95.72,95.81,33568.0,95.4534,95.553,95.3737,95.4634,33568.0
2025-04-14 13:40:00,95.81,95.89,95.66,95.67,22048.0,95.4634,95.5431,95.3139,95.3239,22048.0
2025-04-14 13:45:00,95.67,95.82,95.61,95.78,30825.0,95.3239,95.4733,95.2641,95.4335,30825.0
2025-04-14 13:50:00,95.78,96.1,95.77,95.97,25087.0,95.4335,95.7523,95.4235,95.6228,25087.0
2025-04-14 13:55:00,95.97,96.03,95.87,95.94,27857.0,95.6228,95.6826,95.5231,95.5929,27857.0
2025-04-14 14:00:00,95.94,96.11,95.93,96.07,21773.0,95.5929,95.7623,95.5829,95.7224,21773.0
2025-04-14 14:05:00,96.09,96.14,96.01,96.06,27998.0,95.7424,95.7922,95.6626,95.7125,27998.0
2025-04-14 14:10:00,96.08,96.08,95.91,96.03,32601.0,95.7324,95.7324,95.563,95.6826,32601.0
2025-04-14 14:15:00,96.02,96.16,95.99,96.11,31736.0,95.6726,95.8121,95.6427,95.7623,31736.0
2025-04-14 14:20:00,96.15,96.3,96.13,96.29,26472.0,95.8021,95.9516,95.7822,95.9416,26472.0
2025-04-14 14:25:00,96.32,96.36,96.23,96.31,25287.0,95.9715,96.0114,95.8818,95.9616,25287.0
2025-04-14 14:30:00,96.29,96.41,96.24,96.4,38315.0,95.9416,96.0612,95.8918,96.0512,38315.0
2025-04-14 14:35:00,96.41,96.56,96.37,96.5,31566.0,96.0612,96.2106,96.0213,96.1509,31566.0
2025-04-14 14:40:00,96.51,96.62,96.48,96.61,24275.0,96.1608,96.2704,96.1309,96.2605,24275.0
2025-04-14 14:45:00,96.59,96.62,96.47,96.56,45751.0,96.2405,96.2704,96.121,96.2106,45751.0
2025-04-14 14:50:00,96.56,96.6,96.46,96.59,48076.0,96.2106,96.2505,96.111,96.2405,48076.0
2025-04-14 14:55:00,96.6,96.66,96.52,96.57,42927.0,96.2505,96.3103,96.1708,96.2206,42927.0
2025-04-14 15:00:00,96.56,96.71,96.55,96.67,44711.0,96.2106,96.3601,96.2007,96.3203,44711.0
2025-04-14 15:05:00,96.65,96.8,96.63,96.79,37037.0,96.3003,96.4498,96.2804,96.4398,37037.0
2025-04-14 15:10:00,96.79,96.92,96.7,96.87,68353.0,96.4398,96.5693,96.3501,96.5195,68353.0
2025-04-14 15:15:00,96.87,96.89,96.72,96.76,67899.0,96.5195,96.5395,96.3701,96.4099,67899.0
2025-04-14 15:20:00,96.77,96.8,96.63,96.68,37859.0,96.4199,96.4498,96.2804,96.3302,37859.0
2025-04-14 15:25:00,96.68,96.8,96.6,96.69,48613.0,96.3302,96.4498,96.2505,96.3402,48613.0
2025-04-14 15:30:00,96.69,96.75,96.55,96.69,41275.0,96.3402,96.4,96.2007,96.3402,41275.0
2025-04-14 15:35:00,96.69,96.77,96.59,96.72,51929.0,96.3402,96.4199,96.2405,96.3701,51929.0
2025-04-14 15:40:00,96.72,96.93,96.71,96.84,41891.0,96.3701,96.5793,96.3601,96.4896,41891.0
2025-04-14 15:45:00,96.83,96.93,96.74,96.87,68177.0,96.4797,96.5793,96.39,96.5195,68177.0
2025-04-14 15:50:00,96.87,96.87,96.53,96.77,81822.0,96.5195,96.5195,96.1808,96.4199,81822.0
2025-04-14 15:55:00,96.74,96.77,96.43,96.49,144132.0,96.39,96.4199,96.0811,96.1409,144132.0
2025-04-15 09:30:00,96.31,96.79,96.1,96.68,99089.0,95.9616,96.4398,95.7523,96.3302,99089.0
2025-04-15 09:35:00,96.66,97.0,96.39,97.0,147725.0,96.3103,96.6491,96.0413,96.6491,147725.0
2025-04-15 09:40:00,96.98,97.09,96.79,96.94,91389.0,96.6291,96.7387,96.4398,96.5893,91389.0
2025-04-15 09:45:00,96.95,97.19,96.83,97.16,60399.0,96.5992,96.8384,96.4797,96.8085,60399.0
2025-04-15 09:50:00,97.16,97.38,97.12,97.28,70521.0,96.8085,97.0277,96.7686,96.928,70521.0
2025-04-15 09:55:00,97.3,97.39,97.0,97.03,87473.0,96.948,97.0376,96.6491,96.6789,87473.0
2025-04-15 10:00:00,97.04,97.32,96.92,97.17,66845.0,96.6889,96.9679,96.5693,96.8184,66845.0
2025-04-15 10:05:00,97.17,97.36,97.11,97.29,84653.0,96.8184,97.0078,96.7587,96.938,84653.0
2025-04-15 10:10:00,97.28,97.53,97.03,97.13,78497.0,96.928,97.1771,96.6789,96.7786,78497.0
2025-04-15 10:15:00,97.15,97.31,96.6,96.63,132492.0,96.7985,96.9579,96.2505,96.2804,132492.0
2025-04-15 10:20:00,96.61,96.88,96.47,96.55,91610.0,96.2605,96.5295,96.121,96.2007,91610.0
2025-04-15 10:25:00,96.58,96.66,96.4,96.55,51796.0,96.2306,96.3103,96.0512,96.2007,51796.0
2025-04-15 10:30:00,96.57,96.85,96.54,96.79,40042.0,96.2206,96.4996,96.1907,96.4398,40042.0
2025-04-15 10:35:00,96.8,96.83,96.54,96.57,53130.0,96.4498,96.4797,96.1907,96.2206,53130.0
2025-04-15 10:40:00,96.57,96.95,96.49,96.9,38977.0,96.2206,96.5992,96.1409,96.5494,38977.0
2025-04-15 10:45:00,96.88,96.91,96.41,96.75,141950.0,96.5295,96.5594,96.0612,96.4,141950.0
2025-04-15 10:50:00,96.75,96.87,96.56,96.72,62243.0,96.4,96.5195,96.2106,96.3701,62243.0
2025-04-15 10:55:00,96.73,96.88,96.7,96.7,77087.0,96.38,96.5295,96.3501,96.3501,77087.0
2025-04-15 11:00:00,96.71,96.92,96.67,96.89,49647.0,96.3601,96.5693,96.3203,96.5395,49647.0
2025-04-15 11:05:00,96.9,96.93,96.64,96.72,40362.0,96.5494,96.5793,96.2904,96.3701,40362.0
2025-04-15 11:10:00,96.71,96.91,96.63,96.86,50615.0,96.3601,96.5594,96.2804,96.5096,50615.0
2025-04-15 11:15:00,96.87,96.94,96.84,96.87,36349.0,96.5195,96.5893,96.4896,96.5195,36349.0
2025-04-15 11:20:00,96.87,96.99,96.81,96.91,32042.0,96.5195,96.6391,96.4597,96.5594,32042.0
2025-04-15 11:25:00,96.89,96.89,96.62,96.63,52499.0,96.5395,96.5395,96.2704,96.2804,52499.0
2025-04-15 11:30:00,96.65,96.96,96.61,96.76,30262.0,96.3003,96.6092,96.2605,96.4099,30262.0
2025-04-15 11:35:00,96.76,96.86,96.54,96.72,106292.0,96.4099,96.5096,96.1907,96.3701,106292.0
2025-04-15 11:40:00,96.71,96.72,96.57,96.67,32091.0,96.3601,96.3701,96.2206,96.3203,32091.0
2025-04-15 11:45:00,96.66,96.79,96.56,96.65,51923.0,96.3103,96.4398,96.2106,96.3003,51923.0
2025-04-15 11:50:00,96.65,96.8,96.51,96.64,66019.0,96.3003,96.4498,96.1608,96.2904,66019.0
2025-04-15 11:55:00,96.64,96.66,96.48,96.66,48818.0,96.2904,96.3103,96.1309,96.3103,48818.0
2025-04-15 12:00:00,96.67,96.88,96.66,96.79,55294.0,96.3203,96.5295,96.3103,96.4398,55294.0
2025-04-15 12:05:00,96.78,96.83,96.62,96.71,43909.0,96.4299,96.4797,96.2704,96.3601,43909.0
2025-04-15 12:10:00,96.69,96.76,96.63,96.73,54166.0,96.3402,96.4099,96.2804,96.38,54166.0
2025-04-15 12:15:00,96.73,96.84,96.66,96.75,62533.0,96.38,96.4896,96.3103,96.4,62533.0
2025-04-15 12:20:00,96.75,96.88,96.68,96.88,32313.0,96.4,96.5295,96.3302,96.5295,32313.0
2025-04-15 12:25:00,96.88,96.93,96.7,96.7,31298.0,96.5295,96.5793,96.3501,96.3501,31298.0
2025-04-15 12:30:00,96.69,96.84,96.68,96.68,32622.0,96.3402,96.4896,96.3302,96.3302,32622.0
2025-04-15 12:35:00,96.69,96.72,96.56,96.57,21902.0,96.3402,96.3701,96.2106,96.2206,21902.0
2025-04-15 12:40:00,96.57,96.76,96.52,96.74,50824.0,96.2206,96.4099,96.1708,96.39,50824.0
2025-04-15 12:45:00,96.74,96.81,96.69,96.76,31767.0,96.39,96.4597,96.3402,96.4099,31767.0
2025-04-15 12:50:00,96.75,96.76,96.57,96.59,27709.0,96.4,96.4099,96.2206,96.2405,27709.0
2025-04-15 12:55:00,96.58,96.58,96.4,96.49,27424.0,96.2306,96.2306,96.0512,96.1409,27424.0
2025-04-15 13:00:00,96.49,96.65,96.38,96.65,97064.0,96.1409,96.3003,96.0313,96.3003,97064.0
2025-04-15 13:05:00,96.64,96.65,96.48,96.49,55825.0,96.2904,96.3003,96.1309,96.1409,55825.0
2025-04-15 13:10:00,96.5,96.56,96.42,96.52,58861.0,96.1509,96.2106,96.0712,96.1708,58861.0
2025-04-15 13:15:00,96.52,96.54,96.32,96.42,46674.0,96.1708,96.1907,95.9715,96.0712,46674.0
2025-04-15 13:20:00,96.42,96.47,96.19,96.28,35143.0,96.0712,96.121,95.842,95.9317,35143.0
2025-04-15 13:25:00,96.29,96.32,96.17,96.19,33477.0,95.9416,95.9715,95.8221,95.842,33477.0
2025-04-15 13:30:00,96.18,96.38,96.18,96.27,39785.0,95.832,96.0313,95.832,95.9217,39785.0
2025-04-15 13:35:00,96.26,96.43,96.15,96.42,37785.0,95.9117,96.0811,95.8021,96.0712,37785.0
2025-04-15 13:40:00,96.43,96.51,96.34,96.37,27026.0,96.0811,96.1608,95.9914,96.0213,27026.0
2025-04-15 13:45:00,96.36,96.39,96.3,96.37,29035.0,96.0114,96.0413,95.9516,96.0213,29035.0
2025-04-15 13:50:00,96.38,96.39,96.06,96.08,38589.0,96.0313,96.0413,95.7125,95.7324,38589.0
2025-04-15 13:55:00,96.07,96.29,96.06,96.23,62074.0,95.7224,95.9416,95.7125,95.8818,62074.0
2025-04-15 14:00:00,96.22,96.31,96.08,96.16,48793.0,95.8719,95.9616,95.7324,95.8121,48793.0
2025-04-15 14:05:00,96.16,96.19,96.04,96.12,335579.0,95.8121,95.842,95.6925,95.7722,335579.0
2025-04-15 14:10:00,96.11,96.14,95.97,96.02,46902.0,95.7623,95.7922,95.6228,95.6726,46902.0
2025-04-15 14:15:00,96.02,96.06,95.92,95.97,54551.0,95.6726,95.7125,95.573,95.6228,54551.0
2025-04-15 14:20:00,95.96,96.11,95.92,95.99,57710.0,95.6128,95.7623,95.573,95.6427,57710.0
2025-04-15 14:25:00,95.98,96.16,95.98,96.05,62238.0,95.6327,95.8121,95.6327,95.7025,62238.0
2025-04-15 14:30:00,96.06,96.25,96.05,96.24,46049.0,95.7125,95.9018,95.7025,95.8918,46049.0
2025-04-15 14:35:00,96.24,96.28,96.16,96.22,31437.0,95.8918,95.9317,95.8121,95.8719,31437.0
2025-04-15 14:40:00,96.23,96.38,96.2,96.37,56806.0,95.8818,96.0313,95.852,96.0213,56806.0
2025-04-15 14:45:00,96.37,96.46,96.26,96.28,81530.0,96.0213,96.111,95.9117,95.9317,81530.0
2025-04-15 14:50:00,96.28,96.32,96.21,96.31,40307.0,95.9317,95.9715,95.8619,95.9616,40307.0
2025-04-15 14:55:00,96.31,96.41,96.3,96.32,42096.0,95.9616,96.0612,95.9516,95.9715,42096.0
2025-04-15 15:00:00,96.32,96.36,96.19,96.28,65727.0,95.9715,96.0114,95.842,95.9317,65727.0
2025-04-15 15:05:00,96.27,96.32,96.22,96.28,36596.0,95.9217,95.9715,95.8719,95.9317,36596.0
2025-04-15 15:10:00,96.28,96.43,96.24,96.38,53103.0,95.9317,96.0811,95.8918,96.0313,53103.0
2025-04-15 15:15:00,96.38,96.42,96.31,96.37,60352.0,96.0313,96.0712,95.9616,96.0213,60352.0
2025-04-15 15:20:00,96.37,96.37,96.22,96.24,75219.0,96.0213,96.0213,95.8719,95.8918,75219.0
2025-04-15 15:25:00,96.24,96.25,96.12,96.23,118963.0,95.8918,95.9018,95.7722,95.8818,118963.0
2025-04-15 15:30:00,96.23,96.32,96.19,96.21,55764.0,95.8818,95.9715,95.842,95.8619,55764.0
2025-04-15 15:35:00,96.2,96.27,96.12,96.16,110459.0,95.852,95.9217,95.7722,95.8121,110459.0
2025-04-15 15:40:00,96.18,96.27,96.14,96.24,56010.0,95.832,95.9217,95.7922,95.8918,56010.0
2025-04-15 15:45:00,96.23,96.26,96.05,96.24,111462.0,95.8818,95.9117,95.7025,95.8918,111462.0
2025-04-15 15:50:00,96.24,96.42,96.15,96.33,150938.0,95.8918,96.0712,95.8021,95.9815,150938.0
2025-04-15 15:55:00,96.33,96.34,96.22,96.27,389555.0,95.9815,95.9914,95.8719,95.9217,389555.0
2025-04-16 09:30:00,95.91,96.27,95.71,96.25,107952.0,95.563,95.9217,95.3637,95.9018,107952.0
2025-04-16 09:35:00,96.24,96.43,96.14,96.26,54587.0,95.8918,96.0811,95.7922,95.9117,54587.0
2025-04-16 09:40:00,96.13,96.31,96.05,96.05,64918.0,95.7822,95.9616,95.7025,95.7025,64918.0
2025-04-16 09:45:00,96.07,96.12,95.85,96.0,80893.0,95.7224,95.7722,95.5032,95.6527,80893.0
2025-04-16 09:50:00,95.93,95.99,95.57,95.73,26580.0,95.5829,95.6427,95.2242,95.3837,26580.0
2025-04-16 09:55:00,95.68,96.01,95.68,95.7,34596.0,95.3338,95.6626,95.3338,95.3538,34596.0
2025-04-16 10:00:00,95.64,95.98,95.63,95.95,21100.0,95.294,95.6327,95.284,95.6029,21100.0
2025-04-16 10:05:00,95.96,96.14,95.9,96.01,32650.0,95.6128,95.7922,95.553,95.6626,32650.0
2025-04-16 10:10:00,95.98,96.06,95.66,95.66,44242.0,95.6327,95.7125,95.3139,95.3139,44242.0
2025-04-16 10:15:00,95.73,95.74,95.51,95.59,44414.0,95.3837,95.3936,95.1644,95.2442,44414.0
2025-04-16 10:20:00,95.6,95.7,95.53,95.7,29145.0,95.2541,95.3538,95.1844,95.3538,29145.0
2025-04-16 10:25:00,95.71,95.81,95.56,95.64,32549.0,95.3637,95.4634,95.2143,95.294,32549.0
2025-04-16 10:30:00,95.66,95.7,95.53,95.67,48647.0,95.3139,95.3538,95.1844,95.3239,48647.0
2025-04-16 10:35:00,95.66,95.72,95.51,95.67,47409.0,95.3139,95.3737,95.1644,95.3239,47409.0
2025-04-16 10:40:00,95.69,95.87,95.68,95.87,28139.0,95.3438,95.5231,95.3338,95.5231,28139.0
2025-04-16 10:45:00,95.81,95.88,95.68,95.68,20188.0,95.4634,95.5331,95.3338,95.3338,20188.0
2025-04-16 10:50:00,95.68,95.84,95.67,95.74,26233.0,95.3338,95.4933,95.3239,95.3936,26233.0
2025-04-16 10:55:00,95.7,95.74,95.55,95.7,52590.0,95.3538,95.3936,95.2043,95.3538,52590.0
2025-04-16 11:00:00,95.77,95.84,95.7,95.7,29888.0,95.4235,95.4933,95.3538,95.3538,29888.0
2025-04-16 11:05:00,95.7,95.92,95.65,95.89,112693.0,95.3538,95.573,95.3039,95.5431,112693.0
2025-04-16 11:10:00,95.89,95.97,95.85,95.89,18689.0,95.5431,95.6228,95.5032,95.5431,18689.0
2025-04-16 11:15:00,95.91,96.02,95.75,95.93,39667.0,95.563,95.6726,95.4036,95.5829,39667.0
2025-04-16 11:20:00,95.92,96.26,95.9,96.24,42411.0,95.573,95.9117,95.553,95.8918,42411.0
2025-04-16 11:25:00,96.25,96.36,96.22,96.27,56072.0,95.9018,96.0114,95.8719,95.9217,56072.0
2025-04-16 11:30:00,96.29,96.3,96.1,96.26,45495.0,95.9416,95.9516,95.7523,95.9117,45495.0
2025-04-16 11:35:00,96.27,96.29,96.15,96.2,29160.0,95.9217,95.9416,95.8021,95.852,29160.0
2025-04-16 11:40:00,96.17,96.2,96.07,96.08,13263.0,95.8221,95.852,95.7224,95.7324,13263.0
2025-04-16 11:45:00,96.11,96.14,95.96,95.99,18410.0,95.7623,95.7922,95.6128,95.6427,18410.0
2025-04-16 11:50:00,95.98,96.08,95.96,95.99,26076.0,95.6327,95.7324,95.6128,95.6427,26076.0
2025-04-16 11:55:00,95.98,96.03,95.83,95.86,21421.0,95.6327,95.6826,95.4833,95.5132,21421.0
2025-04-16 12:00:00,95.9,95.94,95.84,95.93,22593.0,95.553,95.5929,95.4933,95.5829,22593.0
2025-04-16 12:05:00,95.92,95.92,95.74,95.89,60912.0,95.573,95.573,95.3936,95.5431,60912.0
2025-04-16 12:10:00,95.88,95.98,95.85,95.91,42150.0,95.5331,95.6327,95.5032,95.563,42150.0
2025-04-16 12:15:00,95.9,95.95,95.81,95.9,22912.0,95.553,95.6029,95.4634,95.553,22912.0
2025-04-16 12:20:00,95.88,96.01,95.86,95.99,19438.0,95.5331,95.6626,95.5132,95.6427,19438.0
2025-04-16 12:25:00,95.99,96.04,95.92,95.94,89763.0,95.6427,95.6925,95.573,95.5929,89763.0
2025-04-16 12:30:00,95.95,96.07,95.94,96.07,23832.0,95.6029,95.7224,95.5929,95.7224,23832.0
2025-04-16 12:35:00,96.04,96.04,95.69,95.73,35859.0,95.6925,95.6925,95.3438,95.3837,35859.0
2025-04-16 12:40:00,95.72,95.87,95.64,95.85,14739.0,95.3737,95.5231,95.294,95.5032,14739.0
2025-04-16 12:45:00,95.86,95.86,95.68,95.73,13665.0,95.5132,95.5132,95.3338,95.3837,13665.0
2025-04-16 12:50:00,95.72,95.81,95.69,95.79,15192.0,95.3737,95.4634,95.3438,95.4434,15192.0
2025-04-16 12:55:00,95.81,95.82,95.69,95.73,35090.0,95.4634,95.4733,95.3438,95.3837,35090.0
2025-04-16 13:00:00,95.69,95.83,95.61,95.68,72414.0,95.3438,95.4833,95.2641,95.3338,72414.0
2025-04-16 13:05:00,95.68,95.87,95.64,95.74,62239.0,95.3338,95.5231,95.294,95.3936,62239.0
2025-04-16 13:10:00,95.74,95.83,95.66,95.76,36051.0,95.3936,95.4833,95.3139,95.4135,36051.0
2025-04-16 13:15:00,95.78,95.96,95.78,95.92,27257.0,95.4335,95.6128,95.4335,95.573,27257.0
2025-04-16 13:20:00,95.93,95.97,95.77,95.79,45687.0,95.5829,95.6228,95.4235,95.4434,45687.0
2025-04-16 13:25:00,95.79,95.9,95.76,95.89,50214.0,95.4434,95.553,95.4135,95.5431,50214.0
2025-04-16 13:30:00,95.9,95.9,95.34,95.36,110861.0,95.553,95.553,94.9951,95.015,110861.0
2025-04-16 13:35:00,95.37,95.45,95.22,95.26,47555.0,95.025,95.1047,94.8755,94.9154,47555.0
2025-04-16 13:40:00,95.17,95.2,95.01,95.13,34694.0,94.8257,94.8556,94.6663,94.7858,34694.0
2025-04-16 13:45:00,95.08,95.08,94.78,94.83,43818.0,94.736,94.736,94.4371,94.4869,43818.0
2025-04-16 13:50:00,94.82,94.92,94.68,94.72,50982.0,94.4769,94.5766,94.3375,94.3773,50982.0
2025-04-16 13:55:00,94.72,94.78,94.41,94.42,79321.0,94.3773,94.4371,94.0684,94.0784,79321.0
2025-04-16 14:00:00,94.42,94.78,94.42,94.6,135332.0,94.0784,94.4371,94.0784,94.2577,135332.0
2025-04-16 14:05:00,94.61,94.68,94.48,94.66,47675.0,94.2677,94.3375,94.1382,94.3175,47675.0
2025-04-16 14:10:00,94.68,94.83,94.67,94.81,46643.0,94.3375,94.4869,94.3275,94.467,46643.0
2025-04-16 14:15:00,94.84,94.86,94.63,94.73,48411.0,94.4969,94.5168,94.2876,94.3873,48411.0
2025-04-16 14:20:00,94.72,94.98,94.64,94.91,32778.0,94.3773,94.6364,94.2976,94.5666,32778.0
2025-04-16 14:25:00,94.9,95.09,94.85,94.91,50351.0,94.5567,94.746,94.5068,94.5666,50351.0
2025-04-16 14:30:00,94.9,94.99,94.84,94.88,43923.0,94.5567,94.6463,94.4969,94.5367,43923.0
2025-04-16 14:35:00,94.87,94.91,94.69,94.69,39281.0,94.5268,94.5666,94.3474,94.3474,39281.0
2025-04-16 14:40:00,94.7,94.79,94.67,94.75,68701.0,94.3574,94.4471,94.3275,94.4072,68701.0
2025-04-16 14:45:00,94.73,94.79,94.67,94.69,47226.0,94.3873,94.4471,94.3275,94.3474,47226.0
2025-04-16 14:50:00,94.71,94.73,94.59,94.63,28787.0,94.3673,94.3873,94.2478,94.2876,28787.0
2025-04-16 14:55:00,94.62,94.7,94.48,94.49,54828.0,94.2777,94.3574,94.1382,94.1481,54828.0
2025-04-16 15:00:00,94.5,94.62,94.39,94.43,28592.0,94.1581,94.2777,94.0485,94.0884,28592.0
2025-04-16 15:05:00,94.45,94.52,94.29,94.3,47714.0,94.1083,94.178,93.9489,93.9588,47714.0
2025-04-16 15:10:00,94.31,94.57,94.18,94.45,50862.0,93.9688,94.2278,93.8393,94.1083,50862.0
2025-04-16 15:15:00,94.44,94.51,94.25,94.27,43945.0,94.0983,94.1681,93.909,93.9289,43945.0
2025-04-16 15:20:00,94.26,94.38,94.22,94.25,77632.0,93.919,94.0385,93.8791,93.909,77632.0
2025-04-16 15:25:00,94.24,94.38,94.21,94.33,73237.0,93.899,94.0385,93.8692,93.9887,73237.0
2025-04-16 15:30:00,94.32,94.68,94.32,94.65,82043.0,93.9788,94.3375,93.9788,94.3076,82043.0
2025-04-16 15:35:00,94.64,94.74,94.53,94.62,130899.0,94.2976,94.3972,94.188,94.2777,130899.0
2025-04-16 15:40:00,94.63,94.8,94.59,94.75,60500.0,94.2876,94.457,94.2478,94.4072,60500.0
2025-04-16 15:45:00,94.74,94.88,94.65,94.87,67900.0,94.3972,94.5367,94.3076,94.5268,67900.0
2025-04-16 15:50:00,94.9,95.21,94.77,95.16,144244.0,94.5567,94.8655,94.4271,94.8157,144244.0
2025-04-16 15:55:00,95.16,95.38,94.94,95.29,263889.0,94.8157,95.0349,94.5965,94.9452,263889.0
2025-04-17 09:30:00,95.25,96.12,95.25,95.94,118883.0,94.9054,95.7722,94.9054,95.5929,118883.0
2025-04-17 09:35:00,95.96,96.18,95.8,95.93,37128.0,95.6128,95.832,95.4534,95.5829,37128.0
2025-04-17 09:40:00,95.92,96.32,95.83,96.14,54612.0,95.573,95.9715,95.4833,95.7922,54612.0
2025-04-17 09:45:00,96.17,96.22,95.89,96.22,27908.0,95.8221,95.8719,95.5431,95.8719,27908.0
2025-04-17 09:50:00,96.21,96.35,96.13,96.27,40444.0,95.8619,96.0014,95.7822,95.9217,40444.0
2025-04-17 09:55:00,96.27,96.28,95.97,96.08,37000.0,95.9217,95.9317,95.6228,95.7324,37000.0
2025-04-17 10:00:00,96.11,96.23,95.91,96.05,47351.0,95.7623,95.8818,95.563,95.7025,47351.0
2025-04-17 10:05:00,96.04,96.13,95.79,95.9,64029.0,95.6925,95.7822,95.4434,95.553,64029.0
2025-04-17 10:10:00,95.91,96.12,95.76,95.76,29132.0,95.563,95.7722,95.4135,95.4135,29132.0
2025-04-17 10:15:00,95.78,95.85,95.6,95.67,35019.0,95.4335,95.5032,95.2541,95.3239,35019.0
2025-04-17 10:20:00,95.68,95.75,95.56,95.58,34871.0,95.3338,95.4036,95.2143,95.2342,34871.0
2025-04-17 10:25:00,95.56,95.7,95.48,95.51,98015.0,95.2143,95.3538,95.1346,95.1644,98015.0
2025-04-17 10:30:00,95.51,95.61,95.38,95.59,42339.0,95.1644,95.2641,95.0349,95.2442,42339.0
2025-04-17 10:35:00,95.57,95.57,95.33,95.42,26509.0,95.2242,95.2242,94.9851,95.0748,26509.0
2025-04-17 10:40:00,95.43,95.72,95.41,95.61,27908.0,95.0847,95.3737,95.0648,95.2641,27908.0
2025-04-17 10:45:00,95.59,95.67,95.47,95.58,26336.0,95.2442,95.3239,95.1246,95.2342,26336.0
2025-04-17 10:50:00,95.57,95.65,95.39,95.55,22914.0,95.2242,95.3039,95.0449,95.2043,22914.0
2025-04-17 10:55:00,95.54,95.55,95.29,95.31,28649.0,95.1943,95.2043,94.9452,94.9652,28649.0
2025-04-17 11:00:00,95.31,95.55,95.3,95.54,43297.0,94.9652,95.2043,94.9552,95.1943,43297.0
2025-04-17 11:05:00,95.53,95.95,95.52,95.75,50858.0,95.1844,95.6029,95.1744,95.4036,50858.0
2025-04-17 11:10:00,95.74,95.98,95.7,95.97,42866.0,95.3936,95.6327,95.3538,95.6228,42866.0
2025-04-17 11:15:00,95.95,96.06,95.83,96.02,32714.0,95.6029,95.7125,95.4833,95.6726,32714.0
2025-04-17 11:20:00,96.04,96.04,95.81,95.9,20904.0,95.6925,95.6925,95.4634,95.553,20904.0
2025-04-17 11:25:00,95.9,95.92,95.68,95.74,54154.0,95.553,95.573,95.3338,95.3936,54154.0
2025-04-17 11:30:00,95.74,95.99,95.72,95.91,38146.0,95.3936,95.6427,95.3737,95.563,38146.0
2025-04-17 11:35:00,95.89,96.04,95.76,95.97,71065.0,95.5431,95.6925,95.4135,95.6228,71065.0
2025-04-17 11:40:00,95.97,96.03,95.86,95.89,45294.0,95.6228,95.6826,95.5132,95.5431,45294.0
2025-04-17 11:45:00,95.91,96.02,95.8,95.89,29136.0,95.563,95.6726,95.4534,95.5431,29136.0
2025-04-17 11:50:00,95.9,96.06,95.78,95.8,32009.0,95.553,95.7125,95.4335,95.4534,32009.0
2025-04-17 11:55:00,95.8,95.98,95.76,95.76,31206.0,95.4534,95.6327,95.4135,95.4135,31206.0
2025-04-17 12:00:00,95.78,96.18,95.74,95.74,66218.0,95.4335,95.832,95.3936,95.3936,66218.0
2025-04-17 12:05:00,95.74,96.21,95.71,95.98,85065.0,95.3936,95.8619,95.3637,95.6327,85065.0
2025-04-17 12:10:00,96.01,96.03,95.7,95.93,61505.0,95.6626,95.6826,95.3538,95.5829,61505.0
2025-04-17 12:15:00,95.94,96.21,95.84,96.16,93120.0,95.5929,95.8619,95.4933,95.8121,93120.0
2025-04-17 12:20:00,96.16,96.29,96.09,96.26,78055.0,95.8121,95.9416,95.7424,95.9117,78055.0
2025-04-17 12:25:00,96.26,96.39,96.23,96.32,38639.0,95.9117,96.0413,95.8818,95.9715,38639.0
2025-04-17 12:30:00,96.3,96.51,96.2,96.46,114500.0,95.9516,96.1608,95.852,96.111,114500.0
2025-04-17 12:35:00,96.48,96.58,96.22,96.25,34156.0,96.1309,96.2306,95.8719,95.9018,34156.0
2025-04-17 12:40:00,96.24,96.36,96.08,96.18,32571.0,95.8918,96.0114,95.7324,95.832,32571.0
2025-04-17 12:45:00,96.16,96.43,96.13,96.38,55174.0,95.8121,96.0811,95.7822,96.0313,55174.0
2025-04-17 12:50:00,96.38,96.55,96.36,96.49,22919.0,96.0313,96.2007,96.0114,96.1409,22919.0
2025-04-17 12:55:00,96.48,96.59,96.44,96.45,42083.0,96.1309,96.2405,96.0911,96.101,42083.0
2025-04-17 13:00:00,96.45,96.52,96.32,96.39,30783.0,96.101,96.1708,95.9715,96.0413,30783.0
2025-04-17 13:05:00,96.4,96.46,96.36,96.44,27898.0,96.0512,96.111,96.0114,96.0911,27898.0
2025-04-17 13:10:00,96.45,96.45,96.28,96.31,28682.0,96.101,96.101,95.9317,95.9616,28682.0
2025-04-17 13:15:00,96.3,96.35,96.16,96.2,16061.0,95.9516,96.0014,95.8121,95.852,16061.0
2025-04-17 13:20:00,96.2,96.2,96.03,96.07,14404.0,95.852,95.852,95.6826,95.7224,14404.0
2025-04-17 13:25:00,96.07,96.15,95.98,95.98,42798.0,95.7224,95.8021,95.6327,95.6327,42798.0
2025-04-17 13:30:00,96.03,96.38,96.03,96.35,60774.0,95.6826,96.0313,95.6826,96.0014,60774.0
2025-04-17 13:35:00,96.34,96.4,96.29,96.38,21437.0,95.9914,96.0512,95.9416,96.0313,21437.0
2025-04-17 13:40:00,96.37,96.39,96.12,96.27,18170.0,96.0213,96.0413,95.7722,95.9217,18170.0
2025-04-17 13:45:00,96.25,96.56,96.24,96.39,90233.0,95.9018,96.2106,95.8918,96.0413,90233.0
2025-04-17 13:50:00,96.41,96.59,96.39,96.52,14974.0,96.0612,96.2405,96.0413,96.1708,14974.0
2025-04-17 13:55:00,96.51,96.62,96.45,96.45,41312.0,96.1608,96.2704,96.101,96.101,41312.0
2025-04-17 14:00:00,96.45,96.57,96.42,96.57,30365.0,96.101,96.2206,96.0712,96.2206,30365.0
2025-04-17 14:05:00,96.55,96.61,96.53,96.55,75773.0,96.2007,96.2605,96.1808,96.2007,75773.0
2025-04-17 14:10:00,96.54,96.6,96.43,96.43,23300.0,96.1907,96.2505,96.0811,96.0811,23300.0
2025-04-17 14:15:00,96.42,96.56,96.41,96.56,16399.0,96.0712,96.2106,96.0612,96.2106,16399.0
2025-04-17 14:20:00,96.55,96.61,96.5,96.58,35524.0,96.2007,96.2605,96.1509,96.2306,35524.0
2025-04-17 14:25:00,96.56,96.63,96.45,96.45,30671.0,96.2106,96.2804,96.101,96.101,30671.0
2025-04-17 14:30:00,96.48,96.72,96.46,96.57,34423.0,96.1309,96.3701,96.111,96.2206,34423.0
2025-04-17 14:35:00,96.55,96.68,96.54,96.67,36949.0,96.2007,96.3302,96.1907,96.3203,36949.0
2025-04-17 14:40:00,96.66,96.66,96.56,96.65,21823.0,96.3103,96.3103,96.2106,96.3003,21823.0
2025-04-17 14:45:00,96.66,96.73,96.48,96.5,95265.0,96.3103,96.38,96.1309,96.1509,95265.0
2025-04-17 14:50:00,96.49,96.62,96.34,96.5,49456.0,96.1409,96.2704,95.9914,96.1509,49456.0
2025-04-17 14:55:00,96.45,96.46,96.25,96.26,45161.0,96.101,96.111,95.9018,95.9117,45161.0
2025-04-17 15:00:00,96.24,96.42,96.24,96.33,53490.0,95.8918,96.0712,95.8918,95.9815,53490.0
2025-04-17 15:05:00,96.32,96.37,96.29,96.36,29737.0,95.9715,96.0213,95.9416,96.0114,29737.0
2025-04-17 15:10:00,96.38,96.41,96.15,96.21,29152.0,96.0313,96.0612,95.8021,95.8619,29152.0
2025-04-17 15:15:00,96.18,96.27,96.11,96.21,41158.0,95.832,95.9217,95.7623,95.8619,41158.0
2025-04-17 15:20:00,96.22,96.28,95.99,96.22,58364.0,95.8719,95.9317,95.6427,95.8719,58364.0
2025-04-17 15:25:00,96.22,96.34,96.14,96.2,40952.0,95.8719,95.9914,95.7922,95.852,40952.0
2025-04-17 15:30:00,96.2,96.39,96.18,96.34,30674.0,95.852,96.0413,95.832,95.9914,30674.0
2025-04-17 15:35:00,96.34,96.38,96.23,96.31,43869.0,95.9914,96.0313,95.8818,95.9616,43869.0
2025-04-17 15:40:00,96.29,96.48,96.22,96.41,37126.0,95.9416,96.1309,95.8719,96.0612,37126.0
2025-04-17 15:45:00,96.43,96.43,96.22,96.24,40088.0,96.0811,96.0811,95.8719,95.8918,40088.0
2025-04-17 15:50:00,96.22,96.46,96.03,96.44,41224.0,95.8719,96.111,95.6826,96.0911,41224.0
2025-04-17 15:55:00,96.45,96.47,96.19,96.25,182727.0,96.101,96.121,95.842,95.9018,182727.0
2025-04-21 09:30:00,95.37,95.58,94.97,95.11,450157.0,95.025,95.2342,94.6264,94.7659,450157.0
2025-04-21 09:35:00,95.12,95.29,94.92,95.25,51033.0,94.7759,94.9452,94.5766,94.9054,51033.0
2025-04-21 09:40:00,95.23,95.26,95.0,95.04,44924.0,94.8855,94.9154,94.6563,94.6961,44924.0
2025-04-21 09:45:00,95.05,95.25,94.98,95.15,69451.0,94.7061,94.9054,94.6364,94.8058,69451.0
2025-04-21 09:50:00,95.14,95.21,94.98,95.06,34217.0,94.7958,94.8655,94.6364,94.7161,34217.0
2025-04-21 09:55:00,95.06,95.12,94.79,94.79,13669.0,94.7161,94.7759,94.4471,94.4471,13669.0
2025-04-21 10:00:00,94.79,94.81,94.66,94.79,69587.0,94.4471,94.467,94.3175,94.4471,69587.0
2025-04-21 10:05:00,94.76,94.83,94.67,94.69,29005.0,94.4172,94.4869,94.3275,94.3474,29005.0
2025-04-21 10:10:00,94.7,94.86,94.63,94.74,23161.0,94.3574,94.5168,94.2876,94.3972,23161.0
2025-04-21 10:15:00,94.75,94.78,94.5,94.6,39177.0,94.4072,94.4371,94.1581,94.2577,39177.0
2025-04-21 10:20:00,94.62,94.65,94.54,94.57,13827.0,94.2777,94.3076,94.198,94.2278,13827.0
2025-04-21 10:25:00,94.59,94.68,94.58,94.65,154521.0,94.2478,94.3375,94.2378,94.3076,154521.0
2025-04-21 10:30:00,94.65,94.67,94.45,94.5,29632.0,94.3076,94.3275,94.1083,94.1581,29632.0
2025-04-21 10:35:00,94.54,94.74,94.53,94.74,16812.0,94.198,94.3972,94.188,94.3972,16812.0
2025-04-21 10:40:00,94.75,94.84,94.53,94.53,24184.0,94.4072,94.4969,94.188,94.188,24184.0
2025-04-21 10:45:00,94.54,94.68,94.41,94.42,12850.0,94.198,94.3375,94.0684,94.0784,12850.0
2025-04-21 10:50:00,94.42,94.45,94.35,94.35,14951.0,94.0784,94.1083,94.0086,94.0086,14951.0
2025-04-21 10:55:00,94.34,94.42,94.27,94.35,45923.0,93.9987,94.0784,93.9289,94.0086,45923.0
2025-04-21 11:00:00,94.35,94.37,94.19,94.19,13304.0,94.0086,94.0286,93.8492,93.8492,13304.0
2025-04-21 11:05:00,94.2,94.29,94.19,94.22,17823.0,93.8592,93.9489,93.8492,93.8791,17823.0
2025-04-21 11:10:00,94.23,94.32,94.11,94.12,57813.0,93.8891,93.9788,93.7695,93.7795,57813.0
2025-04-21 11:15:00,94.11,94.31,94.1,94.3,12303.0,93.7695,93.9688,93.7595,93.9588,12303.0
2025-04-21 11:20:00,94.29,94.33,94.13,94.18,26203.0,93.9489,93.9887,93.7894,93.8393,26203.0
2025-04-21 11:25:00,94.17,94.18,94.04,94.11,82322.0,93.8293,93.8393,93.6998,93.7695,82322.0
2025-04-21 11:30:00,94.12,94.15,93.96,94.0,34836.0,93.7795,93.8094,93.6201,93.6599,34836.0
2025-04-21 11:35:00,93.99,94.05,93.92,94.0,15876.0,93.6499,93.7097,93.5802,93.6599,15876.0
2025-04-21 11:40:00,94.04,94.09,93.91,93.92,91746.0,93.6998,93.7496,93.5702,93.5802,91746.0
2025-04-21 11:45:00,93.92,93.95,93.74,93.81,27833.0,93.5802,93.6101,93.4009,93.4706,27833.0
2025-04-21 11:50:00,93.79,93.83,93.73,93.78,33065.0,93.4507,93.4905,93.3909,93.4407,33065.0
2025-04-21 11:55:00,93.77,93.81,93.73,93.76,28876.0,93.4307,93.4706,93.3909,93.4208,28876.0
2025-04-21 12:00:00,93.76,93.9,93.76,93.9,29317.0,93.4208,93.5603,93.4208,93.5603,29317.0
2025-04-21 12:05:00,93.89,94.04,93.89,93.98,33679.0,93.5503,93.6998,93.5503,93.64,33679.0
2025-04-21 12:10:00,93.96,94.12,93.93,94.1,28353.0,93.6201,93.7795,93.5902,93.7595,28353.0
2025-04-21 12:15:00,94.08,94.12,93.96,94.03,42713.0,93.7396,93.7795,93.6201,93.6898,42713.0
2025-04-21 12:20:00,94.01,94.11,93.99,94.08,33213.0,93.6699,93.7695,93.6499,93.7396,33213.0
2025-04-21 12:25:00,94.09,94.09,93.97,94.02,47599.0,93.7496,93.7496,93.63,93.6798,47599.0
2025-04-21 12:30:00,94.03,94.21,94.02,94.17,22910.0,93.6898,93.8692,93.6798,93.8293,22910.0
2025-04-21 12:35:00,94.18,94.28,94.15,94.24,132532.0,93.8393,93.9389,93.8094,93.899,132532.0
2025-04-21 12:40:00,94.23,94.29,94.19,94.19,35116.0,93.8891,93.9489,93.8492,93.8492,35116.0
2025-04-21 12:45:00,94.19,94.25,94.05,94.07,156458.0,93.8492,93.909,93.7097,93.7297,156458.0
2025-04-21 12:50:00,94.03,94.04,93.91,93.98,32143.0,93.6898,93.6998,93.5702,93.64,32143.0
2025-04-21 12:55:00,93.93,93.93,93.74,93.74,29333.0,93.5902,93.5902,93.4009,93.4009,29333.0
2025-04-21 13:00:00,93.75,93.88,93.63,93.66,28524.0,93.4108,93.5403,93.2913,93.3211,28524.0
2025-04-21 13:05:00,93.68,93.69,93.62,93.67,46410.0,93.3411,93.351,93.2813,93.3311,46410.0
2025-04-21 13:10:00,93.64,93.68,93.58,93.61,34268.0,93.3012,93.3411,93.2414,93.2713,34268.0
2025-04-21 13:15:00,93.61,93.66,93.53,93.62,45222.0,93.2713,93.3211,93.1916,93.2813,45222.0
2025-04-21 13:20:00,93.62,93.77,93.62,93.63,36008.0,93.2813,93.4307,93.2813,93.2913,36008.0
2025-04-21 13:25:00,93.64,93.65,93.55,93.56,24928.0,93.3012,93.3112,93.2115,93.2215,24928.0
2025-04-21 13:30:00,93.55,93.72,93.55,93.61,21366.0,93.2115,93.3809,93.2115,93.2713,21366.0
2025-04-21 13:35:00,93.59,93.66,93.57,93.61,65699.0,93.2514,93.3211,93.2315,93.2713,65699.0
2025-04-21 13:40:00,93.62,93.67,93.53,93.6,14662.0,93.2813,93.3311,93.1916,93.2614,14662.0
2025-04-21 13:45:00,93.59,93.65,93.51,93.54,40554.0,93.2514,93.3112,93.1717,93.2016,40554.0
2025-04-21 13:50:00,93.54,93.61,93.49,93.52,25644.0,93.2016,93.2713,93.1518,93.1816,25644.0
2025-04-21 13:55:00,93.51,93.55,93.37,93.43,164238.0,93.1717,93.2115,93.0322,93.092,164238.0
2025-04-21 14:00:00,93.43,93.5,93.38,93.47,67442.0,93.092,93.1617,93.0422,93.1318,67442.0
2025-04-21 14:05:00,93.48,93.58,93.43,93.52,22115.0,93.1418,93.2414,93.092,93.1816,22115.0
2025-04-21 14:10:00,93.53,93.66,93.46,93.62,21745.0,93.1916,93.3211,93.1219,93.2813,21745.0
2025-04-21 14:15:00,93.62,93.74,93.56,93.67,38543.0,93.2813,93.4009,93.2215,93.3311,38543.0
2025-04-21 14:20:00,93.66,93.69,93.6,93.62,94799.0,93.3211,93.351,93.2614,93.2813,94799.0
2025-04-21 14:25:00,93.62,93.66,93.59,93.66,43720.0,93.2813,93.3211,93.2514,93.3211,43720.0
2025-04-21 14:30:00,93.66,93.77,93.66,93.7,58248.0,93.3211,93.4307,93.3211,93.361,58248.0
2025-04-21 14:35:00,93.72,93.77,93.63,93.69,53645.0,93.3809,93.4307,93.2913,93.351,53645.0
2025-04-21 14:40:00,93.69,93.7,93.55,93.56,89028.0,93.351,93.361,93.2115,93.2215,89028.0
2025-04-21 14:45:00,93.55,93.6,93.53,93.59,24370.0,93.2115,93.2614,93.1916,93.2514,24370.0
2025-04-21 14:50:00,93.59,93.59,93.46,93.46,33624.0,93.2514,93.2514,93.1219,93.1219,33624.0
2025-04-21 14:55:00,93.45,93.5,93.44,93.46,33339.0,93.1119,93.1617,93.1019,93.1219,33339.0
2025-04-21 15:00:00,93.45,93.73,93.45,93.71,28280.0,93.1119,93.3909,93.1119,93.371,28280.0
2025-04-21 15:05:00,93.72,93.82,93.68,93.73,44131.0,93.3809,93.4806,93.3411,93.3909,44131.0
2025-04-21 15:10:00,93.74,93.84,93.73,93.78,21128.0,93.4009,93.5005,93.3909,93.4407,21128.0
2025-04-21 15:15:00,93.79,93.93,93.79,93.91,31772.0,93.4507,93.5902,93.4507,93.5702,31772.0
2025-04-21 15:20:00,93.9,93.97,93.84,93.91,36852.0,93.5603,93.63,93.5005,93.5702,36852.0
2025-04-21 15:25:00,93.91,93.93,93.81,93.87,30697.0,93.5702,93.5902,93.4706,93.5304,30697.0
2025-04-21 15:30:00,93.88,94.03,93.86,93.97,42806.0,93.5403,93.6898,93.5204,93.63,42806.0
2025-04-21 15:35:00,93.96,94.19,93.9,94.08,63265.0,93.6201,93.8492,93.5603,93.7396,63265.0
2025-04-21 15:40:00,94.08,94.18,94.05,94.08,65391.0,93.7396,93.8393,93.7097,93.7396,65391.0
2025-04-21 15:45:00,94.08,94.27,94.03,94.27,72455.0,93.7396,93.9289,93.6898,93.9289,72455.0
2025-04-21 15:50:00,94.26,94.35,94.11,94.27,74224.0,93.919,94.0086,93.7695,93.9289,74224.0
2025-04-21 15:55:00,94.28,94.42,94.26,94.34,191228.0,93.9389,94.0784,93.919,93.9987,191228.0
2025-04-22 09:30:00,95.53,96.01,95.46,96.0,69358.0,95.1844,95.6626,95.1146,95.6527,69358.0
2025-04-22 09:35:00,95.97,96.04,95.82,96.04,39973.0,95.6228,95.6925,95.4733,95.6925,39973.0
2025-04-22 09:40:00,96.05,96.17,96.03,96.12,24373.0,95.7025,95.8221,95.6826,95.7722,24373.0
2025-04-22 09:45:00,96.16,96.23,95.96,95.97,36009.0,95.8121,95.8818,95.6128,95.6228,36009.0
2025-04-22 09:50:00,95.96,95.96,95.72,95.72,78674.0,95.6128,95.6128,95.3737,95.3737,78674.0
2025-04-22 09:55:00,95.73,95.81,95.6,95.77,135199.0,95.3837,95.4634,95.2541,95.4235,135199.0
2025-04-22 10:00:00,95.78,95.79,95.63,95.64,35011.0,95.4335,95.4434,95.284,95.294,35011.0
2025-04-22 10:05:00,95.64,95.73,95.52,95.54,24729.0,95.294,95.3837,95.1744,95.1943,24729.0
2025-04-22 10:10:00,95.53,95.59,95.41,95.45,38765.0,95.1844,95.2442,95.0648,95.1047,38765.0
2025-04-22 10:15:00,95.47,95.5,95.36,95.44,26508.0,95.1246,95.1545,95.015,95.0947,26508.0
2025-04-22 10:20:00,95.45,95.48,95.39,95.4,27564.0,95.1047,95.1346,95.0449,95.0548,27564.0
2025-04-22 10:25:00,95.41,95.46,95.24,95.31,89399.0,95.0648,95.1146,94.8954,94.9652,89399.0
2025-04-22 10:30:00,95.32,95.45,95.27,95.44,32789.0,94.9751,95.1047,94.9253,95.0947,32789.0
2025-04-22 10:35:00,95.41,95.53,95.36,95.52,35714.0,95.0648,95.1844,95.015,95.1744,35714.0
2025-04-22 10:40:00,95.51,95.52,95.35,95.36,34161.0,95.1644,95.1744,95.005,95.015,34161.0
2025-04-22 10:45:00,95.35,95.41,95.29,95.29,29334.0,95.005,95.0648,94.9452,94.9452,29334.0
2025-04-22 10:50:00,95.28,95.28,95.13,95.23,21672.0,94.9353,94.9353,94.7858,94.8855,21672.0
2025-04-22 10:55:00,95.21,95.31,95.18,95.3,44343.0,94.8655,94.9652,94.8356,94.9552,44343.0
2025-04-22 11:00:00,95.29,95.75,95.28,95.73,39819.0,94.9452,95.4036,94.9353,95.3837,39819.0
2025-04-22 11:05:00,95.75,96.05,95.74,96.04,63337.0,95.4036,95.7025,95.3936,95.6925,63337.0
2025-04-22 11:10:00,96.03,96.37,96.03,96.33,35517.0,95.6826,96.0213,95.6826,95.9815,35517.0
2025-04-22 11:15:00,96.36,96.41,96.23,96.4,36843.0,96.0114,96.0612,95.8818,96.0512,36843.0
2025-04-22 11:20:00,96.39,96.39,96.24,96.3,73168.0,96.0413,96.0413,95.8918,95.9516,73168.0
2025-04-22 11:25:00,96.3,96.32,96.24,96.25,51271.0,95.9516,95.9715,95.8918,95.9018,51271.0
2025-04-22 11:30:00,96.27,96.28,96.12,96.16,21144.0,95.9217,95.9317,95.7722,95.8121,21144.0
2025-04-22 11:35:00,96.21,96.22,96.0,96.0,32391.0,95.8619,95.8719,95.6527,95.6527,32391.0
2025-04-22 11:40:00,96.02,96.11,95.67,95.68,26181.0,95.6726,95.7623,95.3239,95.3338,26181.0
2025-04-22 11:45:00,95.67,95.76,95.62,95.75,51426.0,95.3239,95.4135,95.2741,95.4036,51426.0
2025-04-22 11:50:00,95.75,95.93,95.74,95.91,18007.0,95.4036,95.5829,95.3936,95.563,18007.0
2025-04-22 11:55:00,95.89,96.31,95.84,96.25,64301.0,95.5431,95.9616,95.4933,95.9018,64301.0
2025-04-22 12:00:00,96.3,96.7,96.3,96.59,84240.0,95.9516,96.3501,95.9516,96.2405,84240.0
2025-04-22 12:05:00,96.57,96.74,96.51,96.62,88408.0,96.2206,96.39,96.1608,96.2704,88408.0
2025-04-22 12:10:00,96.63,96.77,96.59,96.77,29614.0,96.2804,96.4199,96.2405,96.4199,29614.0
2025-04-22 12:15:00,96.75,96.8,96.71,96.79,76303.0,96.4,96.4498,96.3601,96.4398,76303.0
2025-04-22 12:20:00,96.81,96.98,96.79,96.95,47400.0,96.4597,96.6291,96.4398,96.5992,47400.0
2025-04-22 12:25:00,96.93,96.98,96.86,96.87,26323.0,96.5793,96.6291,96.5096,96.5195,26323.0
2025-04-22 12:30:00,96.87,96.89,96.73,96.8,38087.0,96.5195,96.5395,96.38,96.4498,38087.0
2025-04-22 12:35:00,96.8,96.85,96.74,96.74,27138.0,96.4498,96.4996,96.39,96.39,27138.0
2025-04-22 12:40:00,96.75,96.83,96.65,96.81,18033.0,96.4,96.4797,96.3003,96.4597,18033.0
2025-04-22 12:45:00,96.81,96.82,96.61,96.67,11894.0,96.4597,96.4697,96.2605,96.3203,11894.0
2025-04-22 12:50:00,96.65,96.71,96.53,96.71,23607.0,96.3003,96.3601,96.1808,96.3601,23607.0
2025-04-22 12:55:00,96.68,96.7,96.6,96.6,22453.0,96.3302,96.3501,96.2505,96.2505,22453.0
2025-04-22 13:00:00,96.6,96.71,96.58,96.67,96120.0,96.2505,96.3601,96.2306,96.3203,96120.0
2025-04-22 13:05:00,96.69,96.83,96.59,96.74,54392.0,96.3402,96.4797,96.2405,96.39,54392.0
2025-04-22 13:10:00,96.71,96.71,96.25,96.28,28387.0,96.3601,96.3601,95.9018,95.9317,28387.0
2025-04-22 13:15:00,96.27,96.28,95.92,96.07,28296.0,95.9217,95.9317,95.573,95.7224,28296.0
2025-04-22 13:20:00,96.1,96.11,95.8,95.88,29310.0,95.7523,95.7623,95.4534,95.5331,29310.0
2025-04-22 13:25:00,95.85,96.22,95.67,95.72,85669.0,95.5032,95.8719,95.3239,95.3737,85669.0
2025-04-22 13:30:00,95.72,95.9,95.65,95.83,35065.0,95.3737,95.553,95.3039,95.4833,35065.0
2025-04-22 13:35:00,95.83,96.03,95.83,95.94,39779.0,95.4833,95.6826,95.4833,95.5929,39779.0
2025-04-22 13:40:00,95.95,96.02,95.88,95.99,35658.0,95.6029,95.6726,95.5331,95.6427,35658.0
2025-04-22 13:45:00,96.0,96.0,95.83,95.85,36057.0,95.6527,95.6527,95.4833,95.5032,36057.0
2025-04-22 13:50:00,95.85,95.98,95.82,95.96,21942.0,95.5032,95.6327,95.4733,95.6128,21942.0
2025-04-22 13:55:00,95.97,96.0,95.76,95.77,13113.0,95.6228,95.6527,95.4135,95.4235,13113.0
2025-04-22 14:00:00,95.76,96.13,95.76,96.12,21554.0,95.4135,95.7822,95.4135,95.7722,21554.0
2025-04-22 14:05:00,96.13,96.26,96.11,96.16,35984.0,95.7822,95.9117,95.7623,95.8121,35984.0
2025-04-22 14:10:00,96.15,96.26,96.11,96.26,37933.0,95.8021,95.9117,95.7623,95.9117,37933.0
2025-04-22 14:15:00,96.26,96.35,96.23,96.34,86156.0,95.9117,96.0014,95.8818,95.9914,86156.0
2025-04-22 14:20:00,96.32,96.51,96.29,96.43,55242.0,95.9715,96.1608,95.9416,96.0811,55242.0
2025-04-22 14:25:00,96.42,96.51,96.41,96.47,36209.0,96.0712,96.1608,96.0612,96.121,36209.0
2025-04-22 14:30:00,96.48,96.57,96.48,96.54,46563.0,96.1309,96.2206,96.1309,96.1907,46563.0
2025-04-22 14:35:00,96.54,96.66,96.52,96.55,40959.0,96.1907,96.3103,96.1708,96.2007,40959.0
2025-04-22 14:40:00,96.55,96.66,96.54,96.61,57290.0,96.2007,96.3103,96.1907,96.2605,57290.0
2025-04-22 14:45:00,96.59,96.69,96.59,96.66,36649.0,96.2405,96.3402,96.2405,96.3103,36649.0
2025-04-22 14:50:00,96.66,96.77,96.66,96.75,32739.0,96.3103,96.4199,96.3103,96.4,32739.0
2025-04-22 14:55:00,96.75,96.8,96.7,96.76,28866.0,96.4,96.4498,96.3501,96.4099,28866.0
2025-04-22 15:00:00,96.76,96.79,96.64,96.72,71926.0,96.4099,96.4398,96.2904,96.3701,71926.0
2025-04-22 15:05:00,96.73,96.75,96.63,96.68,52865.0,96.38,96.4,96.2804,96.3302,52865.0
2025-04-22 15:10:00,96.69,96.7,96.58,96.61,33645.0,96.3402,96.3501,96.2306,96.2605,33645.0
2025-04-22 15:15:00,96.62,96.65,96.42,96.5,55400.0,96.2704,96.3003,96.0712,96.1509,55400.0
2025-04-22 15:20:00,96.51,96.54,96.39,96.53,48112.0,96.1608,96.1907,96.0413,96.1808,48112.0
2025-04-22 15:25:00,96.55,96.58,96.42,96.46,49791.0,96.2007,96.2306,96.0712,96.111,49791.0
2025-04-22 15:30:00,96.43,96.61,96.41,96.58,42759.0,96.0811,96.2605,96.0612,96.2306,42759.0
2025-04-22 15:35:00,96.58,96.63,96.47,96.5,89615.0,96.2306,96.2804,96.121,96.1509,89615.0
2025-04-22 15:40:00,96.5,96.86,96.46,96.84,94789.0,96.1509,96.5096,96.111,96.4896,94789.0
2025-04-22 15:45:00,96.81,96.92,96.78,96.83,61848.0,96.4597,96.5693,96.4299,96.4797,61848.0
2025-04-22 15:50:00,96.82,96.85,96.61,96.76,272670.0,96.4697,96.4996,96.2605,96.4099,272670.0
2025-04-22 15:55:00,96.77,96.84,96.67,96.72,259079.0,96.4199,96.4896,96.3203,96.3701,259079.0
2025-04-23 09:30:00,99.44,100.05,99.38,100.03,267870.0,99.0802,99.688,99.0204,99.6681,267870.0
2025-04-23 09:35:00,100.03,100.78,99.55,100.17,169190.0,99.6681,100.4154,99.1898,99.8076,169190.0
2025-04-23 09:40:00,100.19,100.76,100.15,100.63,54221.0,99.8275,100.3955,99.7877,100.2659,54221.0
2025-04-23 09:45:00,100.63,100.88,100.5,100.73,156165.0,100.2659,100.515,100.1364,100.3656,156165.0
2025-04-23 09:50:00,100.78,100.9,100.52,100.54,72706.0,100.4154,100.5349,100.1563,100.1763,72706.0
2025-04-23 09:55:00,100.55,100.56,100.36,100.56,122364.0,100.1862,100.1962,99.9969,100.1962,122364.0
2025-04-23 10:00:00,100.59,100.85,100.21,100.52,87859.0,100.2261,100.4851,99.8474,100.1563,87859.0
2025-04-23 10:05:00,100.53,100.55,100.31,100.49,50305.0,100.1663,100.1862,99.9471,100.1264,50305.0
2025-04-23 10:10:00,100.48,100.55,100.18,100.27,27933.0,100.1165,100.1862,99.8176,99.9072,27933.0
2025-04-23 10:15:00,100.28,100.28,99.83,99.93,28542.0,99.9172,99.9172,99.4688,99.5685,28542.0
2025-04-23 10:20:00,99.9,100.09,99.68,100.04,31194.0,99.5386,99.7279,99.3194,99.6781,31194.0
2025-04-23 10:25:00,99.99,100.17,99.99,100.08,30066.0,99.6282,99.8076,99.6282,99.7179,30066.0
2025-04-23 10:30:00,100.07,100.22,100.02,100.22,31902.0,99.708,99.8574,99.6581,99.8574,31902.0
2025-04-23 10:35:00,100.21,100.26,99.86,99.94,28771.0,99.8474,99.8973,99.4987,99.5784,28771.0
2025-04-23 10:40:00,99.92,100.03,99.81,99.99,19048.0,99.5585,99.6681,99.4489,99.6282,19048.0
2025-04-23 10:45:00,100.0,100.01,99.81,99.82,14763.0,99.6382,99.6482,99.4489,99.4589,14763.0
2025-04-23 10:50:00,99.81,99.84,99.69,99.71,18076.0,99.4489,99.4788,99.3293,99.3493,18076.0
2025-04-23 10:55:00,99.7,99.71,99.49,99.58,34945.0,99.3393,99.3493,99.13,99.2197,34945.0
2025-04-23 11:00:00,99.6,99.79,99.3,99.68,52987.0,99.2397,99.429,98.9407,99.3194,52987.0
2025-04-23 11:05:00,99.65,99.78,99.58,99.59,20169.0,99.2895,99.419,99.2197,99.2297,20169.0
2025-04-23 11:10:00,99.56,99.63,99.54,99.63,16130.0,99.1998,99.2695,99.1799,99.2695,16130.0
2025-04-23 11:15:00,99.63,99.64,99.38,99.41,25521.0,99.2695,99.2795,99.0204,99.0503,25521.0
2025-04-23 11:20:00,99.43,99.46,98.97,99.18,63451.0,99.0703,99.1002,98.6119,98.8212,63451.0
2025-04-23 11:25:00,99.18,99.23,98.81,98.89,33364.0,98.8212,98.871,98.4525,98.5322,33364.0
2025-04-23 11:30:00,98.91,99.0,98.62,98.91,27006.0,98.5521,98.6418,98.2632,98.5521,27006.0
2025-04-23 11:35:00,98.91,99.03,98.8,99.0,28265.0,98.5521,98.6717,98.4425,98.6418,28265.0
2025-04-23 11:40:00,99.03,99.1,98.78,98.79,12375.0,98.6717,98.7415,98.4226,98.4326,12375.0
2025-04-23 11:45:00,98.8,98.85,98.48,98.5,61102.0,98.4425,98.4924,98.1237,98.1436,61102.0
2025-04-23 11:50:00,98.54,98.65,98.42,98.56,37497.0,98.1835,98.2931,98.0639,98.2034,37497.0
2025-04-23 11:55:00,98.56,98.68,98.56,98.61,31745.0,98.2034,98.323,98.2034,98.2532,31745.0
2025-04-23 12:00:00,98.63,98.63,98.44,98.55,18238.0,98.2732,98.2732,98.0838,98.1934,18238.0
2025-04-23 12:05:00,98.53,98.6,98.32,98.32,31719.0,98.1735,98.2433,97.9643,97.9643,31719.0
2025-04-23 12:10:00,98.33,98.49,98.27,98.33,10513.0,97.9742,98.1337,97.9145,97.9742,10513.0
2025-04-23 12:15:00,98.33,98.35,98.07,98.08,49929.0,97.9742,97.9942,97.7152,97.7252,49929.0
2025-04-23 12:20:00,98.07,98.18,98.02,98.15,17306.0,97.7152,97.8248,97.6654,97.7949,17306.0
2025-04-23 12:25:00,98.1,98.41,98.04,98.4,77168.0,97.7451,98.054,97.6853,98.044,77168.0
2025-04-23 12:30:00,98.41,98.46,98.34,98.4,9532.0,98.054,98.1038,97.9842,98.044,9532.0
2025-04-23 12:35:00,98.42,98.58,98.4,98.51,30559.0,98.0639,98.2233,98.044,98.1536,30559.0
2025-04-23 12:40:00,98.47,98.51,98.38,98.42,68795.0,98.1137,98.1536,98.0241,98.0639,68795.0
2025-04-23 12:45:00,98.41,98.43,98.15,98.2,32605.0,98.054,98.0739,97.7949,97.8447,32605.0
2025-04-23 12:50:00,98.16,98.34,98.16,98.29,12999.0,97.8049,97.9842,97.8049,97.9344,12999.0
2025-04-23 12:55:00,98.28,98.52,98.26,98.52,26363.0,97.9244,98.1636,97.9045,98.1636,26363.0
2025-04-23 13:00:00,98.5,98.6,98.15,98.6,96413.0,98.1436,98.2433,97.7949,98.2433,96413.0
2025-04-23 13:05:00,98.62,98.77,98.6,98.65,20034.0,98.2632,98.4127,98.2433,98.2931,20034.0
2025-04-23 13:10:00,98.66,98.69,98.58,98.64,8192.0,98.3031,98.3329,98.2233,98.2831,8192.0
2025-04-23 13:15:00,98.69,98.81,98.66,98.75,25825.0,98.3329,98.4525,98.3031,98.3927,25825.0
2025-04-23 13:20:00,98.73,98.78,98.66,98.7,41365.0,98.3728,98.4226,98.3031,98.3429,41365.0
2025-04-23 13:25:00,98.7,98.75,98.56,98.56,145827.0,98.3429,98.3927,98.2034,98.2034,145827.0
2025-04-23 13:30:00,98.6,98.67,98.35,98.39,10341.0,98.2433,98.313,97.9942,98.034,10341.0
2025-04-23 13:35:00,98.37,98.39,98.2,98.29,14117.0,98.0141,98.034,97.8447,97.9344,14117.0
2025-04-23 13:40:00,98.29,98.4,98.22,98.39,12296.0,97.9344,98.044,97.8646,98.034,12296.0
2025-04-23 13:45:00,98.39,98.39,98.25,98.33,30081.0,98.034,98.034,97.8945,97.9742,30081.0
2025-04-23 13:50:00,98.33,98.54,98.26,98.54,82066.0,97.9742,98.1835,97.9045,98.1835,82066.0
2025-04-23 13:55:00,98.51,98.68,98.51,98.56,16530.0,98.1536,98.323,98.1536,98.2034,16530.0
2025-04-23 14:00:00,98.54,98.6,98.35,98.5,18803.0,98.1835,98.2433,97.9942,98.1436,18803.0
2025-04-23 14:05:00,98.5,98.56,98.43,98.54,18627.0,98.1436,98.2034,98.0739,98.1835,18627.0
2025-04-23 14:10:00,98.52,98.61,98.36,98.48,80760.0,98.1636,98.2532,98.0041,98.1237,80760.0
2025-04-23 14:15:00,98.49,98.64,98.48,98.52,15612.0,98.1337,98.2831,98.1237,98.1636,15612.0
2025-04-23 14:20:00,98.51,98.64,98.41,98.47,32749.0,98.1536,98.2831,98.054,98.1137,32749.0
2025-04-23 14:25:00,98.45,98.49,98.24,98.29,18673.0,98.0938,98.1337,97.8846,97.9344,18673.0
2025-04-23 14:30:00,98.32,98.49,98.29,98.36,44470.0,97.9643,98.1337,97.9344,98.0041,44470.0
2025-04-23 14:35:00,98.37,98.4,98.26,98.3,60869.0,98.0141,98.044,97.9045,97.9444,60869.0
2025-04-23 14:40:00,98.3,98.3,98.07,98.07,21169.0,97.9444,97.9444,97.7152,97.7152,21169.0
2025-04-23 14:45:00,98.05,98.2,98.04,98.17,52486.0,97.6953,97.8447,97.6853,97.8148,52486.0
2025-04-23 14:50:00,98.17,98.17,97.87,97.94,37175.0,97.8148,97.8148,97.5159,97.5857,37175.0
2025-04-23 14:55:00,97.94,98.21,97.93,98.07,51755.0,97.5857,97.8547,97.5757,97.7152,51755.0
2025-04-23 15:00:00,98.06,98.2,97.91,97.94,40623.0,97.7052,97.8447,97.5558,97.5857,40623.0
2025-04-23 15:05:00,97.96,98.09,97.95,97.98,26094.0,97.6056,97.7351,97.5956,97.6255,26094.0
2025-04-23 15:10:00,97.96,98.09,97.92,97.95,69183.0,97.6056,97.7351,97.5657,97.5956,69183.0
2025-04-23 15:15:00,97.95,97.97,97.81,97.83,47939.0,97.5956,97.6155,97.4561,97.4761,47939.0
2025-04-23 15:20:00,97.84,97.87,97.67,97.71,81371.0,97.486,97.5159,97.3166,97.3565,81371.0
2025-04-23 15:25:00,97.71,97.89,97.68,97.79,29875.0,97.3565,97.5358,97.3266,97.4362,29875.0
2025-04-23 15:30:00,97.77,98.02,97.77,97.87,26352.0,97.4163,97.6654,97.4163,97.5159,26352.0
2025-04-23 15:35:00,97.88,97.91,97.61,97.67,55916.0,97.5259,97.5558,97.2569,97.3166,55916.0
2025-04-23 15:40:00,97.69,97.85,97.66,97.78,43228.0,97.3366,97.496,97.3067,97.4262,43228.0
2025-04-23 15:45:00,97.8,97.92,97.68,97.91,42124.0,97.4462,97.5657,97.3266,97.5558,42124.0
2025-04-23 15:50:00,97.93,98.14,97.84,98.1,60528.0,97.5757,97.7849,97.486,97.7451,60528.0
2025-04-23 15:55:00,98.1,98.13,97.84,97.84,224887.0,97.7451,97.775,97.486,97.486,224887.0
2025-04-24 09:30:00,97.97,98.2,97.65,97.84,108759.0,97.6155,97.8447,97.2967,97.486,108759.0
2025-04-24 09:35:00,97.84,98.05,97.74,98.0,74262.0,97.486,97.6953,97.3864,97.6454,74262.0
2025-04-24 09:40:00,98.02,98.2,97.97,98.18,36168.0,97.6654,97.8447,97.6155,97.8248,36168.0
2025-04-24 09:45:00,98.21,98.27,98.09,98.2,52094.0,97.8547,97.9145,97.7351,97.8447,52094.0
2025-04-24 09:50:00,98.19,98.37,98.15,98.34,31009.0,97.8348,98.0141,97.7949,97.9842,31009.0
2025-04-24 09:55:00,98.34,98.43,98.21,98.42,71345.0,97.9842,98.0739,97.8547,98.0639,71345.0
2025-04-24 10:00:00,98.38,98.56,98.36,98.56,45934.0,98.0241,98.2034,98.0041,98.2034,45934.0
2025-04-24 10:05:00,98.56,98.58,98.36,98.47,14264.0,98.2034,98.2233,98.0041,98.1137,14264.0
2025-04-24 10:10:00,98.43,98.47,98.28,98.45,37309.0,98.0739,98.1137,97.9244,98.0938,37309.0
2025-04-24 10:15:00,98.44,98.51,98.34,98.48,12196.0,98.0838,98.1536,97.9842,98.1237,12196.0
2025-04-24 10:20:00,98.48,98.77,98.48,98.75,18612.0,98.1237,98.4127,98.1237,98.3927,18612.0
2025-04-24 10:25:00,98.77,98.87,98.72,98.86,9333.0,98.4127,98.5123,98.3628,98.5023,9333.0
2025-04-24 10:30:00,98.83,98.95,98.77,98.93,26809.0,98.4724,98.592,98.4127,98.5721,26809.0
2025-04-24 10:35:00,98.91,98.98,98.78,98.8,28428.0,98.5521,98.6219,98.4226,98.4425,28428.0
2025-04-24 10:40:00,98.82,98.95,98.76,98.88,68555.0,98.4625,98.592,98.4027,98.5223,68555.0
2025-04-24 10:45:00,98.88,98.91,98.64,98.77,22387.0,98.5223,98.5521,98.2831,98.4127,22387.0
2025-04-24 10:50:00,98.81,98.81,98.63,98.78,12108.0,98.4525,98.4525,98.2732,98.4226,12108.0
2025-04-24 10:55:00,98.77,98.77,98.65,98.75,11891.0,98.4127,98.4127,98.2931,98.3927,11891.0
2025-04-24 11:00:00,98.75,98.82,98.75,98.8,78091.0,98.3927,98.4625,98.3927,98.4425,78091.0
2025-04-24 11:05:00,98.79,98.86,98.72,98.84,26716.0,98.4326,98.5023,98.3628,98.4824,26716.0
2025-04-24 11:10:00,98.8,98.9,98.75,98.78,41597.0,98.4425,98.5422,98.3927,98.4226,41597.0
2025-04-24 11:15:00,98.79,98.95,98.78,98.88,11502.0,98.4326,98.592,98.4226,98.5223,11502.0
2025-04-24 11:20:00,98.88,98.99,98.86,98.91,27399.0,98.5223,98.6319,98.5023,98.5521,27399.0
2025-04-24 11:25:00,98.89,98.96,98.78,98.81,25820.0,98.5322,98.602,98.4226,98.4525,25820.0
2025-04-24 11:30:00,98.8,98.94,98.74,98.93,89739.0,98.4425,98.582,98.3828,98.5721,89739.0
2025-04-24 11:35:00,98.93,98.95,98.85,98.91,12428.0,98.5721,98.592,98.4924,98.5521,12428.0
2025-04-24 11:40:00,98.93,99.01,98.92,98.92,26443.0,98.5721,98.6518,98.5621,98.5621,26443.0
2025-04-24 11:45:00,98.94,99.09,98.92,99.03,40468.0,98.582,98.7315,98.5621,98.6717,40468.0
2025-04-24 11:50:00,98.99,99.16,98.94,99.12,16243.0,98.6319,98.8012,98.582,98.7614,16243.0
2025-04-24 11:55:00,99.12,99.18,98.92,98.98,42794.0,98.7614,98.8212,98.5621,98.6219,42794.0
2025-04-24 12:00:00,99.0,99.14,99.0,99.11,30861.0,98.6418,98.7813,98.6418,98.7514,30861.0
2025-04-24 12:05:00,99.09,99.13,99.06,99.1,59165.0,98.7315,98.7714,98.7016,98.7415,59165.0
2025-04-24 12:10:00,99.11,99.23,99.08,99.21,17943.0,98.7514,98.871,98.7215,98.8511,17943.0
2025-04-24 12:15:00,99.22,99.3,99.19,99.24,24331.0,98.861,98.9407,98.8311,98.881,24331.0
2025-04-24 12:20:00,99.25,99.35,99.23,99.28,37148.0,98.8909,98.9906,98.871,98.9208,37148.0
2025-04-24 12:25:00,99.27,99.48,99.25,99.34,90355.0,98.9108,99.1201,98.8909,98.9806,90355.0
2025-04-24 12:30:00,99.32,99.52,99.32,99.48,67013.0,98.9607,99.1599,98.9607,99.1201,67013.0
2025-04-24 12:35:00,99.45,99.63,99.45,99.62,97524.0,99.0902,99.2695,99.0902,99.2596,97524.0
2025-04-24 12:40:00,99.63,99.68,99.56,99.65,11721.0,99.2695,99.3194,99.1998,99.2895,11721.0
2025-04-24 12:45:00,99.64,99.64,99.53,99.59,35930.0,99.2795,99.2795,99.1699,99.2297,35930.0
2025-04-24 12:50:00,99.6,99.63,99.55,99.58,10136.0,99.2397,99.2695,99.1898,99.2197,10136.0
2025-04-24 12:55:00,99.6,99.75,99.58,99.66,34716.0,99.2397,99.3891,99.2197,99.2994,34716.0
2025-04-24 13:00:00,99.65,99.71,99.59,99.63,18985.0,99.2895,99.3493,99.2297,99.2695,18985.0
2025-04-24 13:05:00,99.64,99.65,99.56,99.56,13101.0,99.2795,99.2895,99.1998,99.1998,13101.0
2025-04-24 13:10:00,99.57,99.65,99.56,99.64,13870.0,99.2098,99.2895,99.1998,99.2795,13870.0
2025-04-24 13:15:00,99.63,99.67,99.52,99.52,9083.0,99.2695,99.3094,99.1599,99.1599,9083.0
2025-04-24 13:20:00,99.53,99.63,99.5,99.58,11924.0,99.1699,99.2695,99.14,99.2197,11924.0
2025-04-24 13:25:00,99.59,99.71,99.58,99.58,30505.0,99.2297,99.3493,99.2197,99.2197,30505.0
2025-04-24 13:30:00,99.59,99.69,99.58,99.63,15715.0,99.2297,99.3293,99.2197,99.2695,15715.0
2025-04-24 13:35:00,99.62,99.68,99.56,99.64,14023.0,99.2596,99.3194,99.1998,99.2795,14023.0
2025-04-24 13:40:00,99.65,99.67,99.55,99.62,13804.0,99.2895,99.3094,99.1898,99.2596,13804.0
2025-04-24 13:45:00,99.61,99.7,99.59,99.69,10878.0,99.2496,99.3393,99.2297,99.3293,10878.0
2025-04-24 13:50:00,99.69,99.77,99.65,99.76,41176.0,99.3293,99.409,99.2895,99.3991,41176.0
2025-04-24 13:55:00,99.75,99.77,99.69,99.74,16578.0,99.3891,99.409,99.3293,99.3791,16578.0
2025-04-24 14:00:00,99.74,99.86,99.74,99.83,23102.0,99.3791,99.4987,99.3791,99.4688,23102.0
2025-04-24 14:05:00,99.82,99.92,99.78,99.79,70292.0,99.4589,99.5585,99.419,99.429,70292.0
2025-04-24 14:10:00,99.8,99.81,99.72,99.78,25425.0,99.4389,99.4489,99.3592,99.419,25425.0
2025-04-24 14:15:00,99.77,99.81,99.61,99.66,53817.0,99.409,99.4489,99.2496,99.2994,53817.0
2025-04-24 14:20:00,99.66,99.66,99.58,99.63,25985.0,99.2994,99.2994,99.2197,99.2695,25985.0
2025-04-24 14:25:00,99.64,99.65,99.59,99.59,23274.0,99.2795,99.2895,99.2297,99.2297,23274.0
2025-04-24 14:30:00,99.59,99.73,99.59,99.71,23878.0,99.2297,99.3692,99.2297,99.3493,23878.0
2025-04-24 14:35:00,99.71,99.87,99.71,99.83,312011.0,99.3493,99.5087,99.3493,99.4688,312011.0
2025-04-24 14:40:00,99.83,99.9,99.8,99.86,69177.0,99.4688,99.5386,99.4389,99.4987,69177.0
2025-04-24 14:45:00,99.86,99.91,99.84,99.89,40634.0,99.4987,99.5485,99.4788,99.5286,40634.0
2025-04-24 14:50:00,99.89,99.95,99.89,99.92,44213.0,99.5286,99.5884,99.5286,99.5585,44213.0
2025-04-24 14:55:00,99.93,99.94,99.84,99.85,59571.0,99.5685,99.5784,99.4788,99.4887,59571.0
2025-04-24 15:00:00,99.86,99.86,99.66,99.67,25442.0,99.4987,99.4987,99.2994,99.3094,25442.0
2025-04-24 15:05:00,99.67,99.75,99.61,99.62,91965.0,99.3094,99.3891,99.2496,99.2596,91965.0
2025-04-24 15:10:00,99.62,99.64,99.49,99.6,53124.0,99.2596,99.2795,99.13,99.2397,53124.0
2025-04-24 15:15:00,99.62,99.77,99.61,99.75,55070.0,99.2596,99.409,99.2496,99.3891,55070.0
2025-04-24 15:20:00,99.75,99.81,99.68,99.71,35746.0,99.3891,99.4489,99.3194,99.3493,35746.0
2025-04-24 15:25:00,99.71,99.79,99.61,99.61,44037.0,99.3493,99.429,99.2496,99.2496,44037.0
2025-04-24 15:30:00,99.64,99.73,99.63,99.66,64057.0,99.2795,99.3692,99.2695,99.2994,64057.0
2025-04-24 15:35:00,99.66,99.85,99.56,99.81,74054.0,99.2994,99.4887,99.1998,99.4489,74054.0
2025-04-24 15:40:00,99.82,99.95,99.82,99.9,38273.0,99.4589,99.5884,99.4589,99.5386,38273.0
2025-04-24 15:45:00,99.91,100.05,99.88,100.02,32487.0,99.5485,99.688,99.5186,99.6581,32487.0
2025-04-24 15:50:00,100.02,100.06,99.79,99.97,40304.0,99.6581,99.698,99.429,99.6083,40304.0
2025-04-24 15:55:00,99.98,99.99,99.84,99.85,81942.0,99.6183,99.6282,99.4788,99.4887,81942.0
2025-04-25 09:30:00,99.12,99.29,98.89,99.27,62901.0,98.7614,98.9308,98.5322,98.9108,62901.0
2025-04-25 09:35:00,99.26,99.41,99.18,99.22,24211.0,98.9009,99.0503,98.8212,98.861,24211.0
2025-04-25 09:40:00,99.19,99.27,98.98,99.01,47977.0,98.8311,98.9108,98.6219,98.6518,47977.0
2025-04-25 09:45:00,99.09,99.13,98.95,99.11,60643.0,98.7315,98.7714,98.592,98.7514,60643.0
2025-04-25 09:50:00,99.1,99.22,98.83,98.89,30163.0,98.7415,98.861,98.4724,98.5322,30163.0
2025-04-25 09:55:00,98.91,98.98,98.82,98.86,245827.0,98.5521,98.6219,98.4625,98.5023,245827.0
2025-04-25 10:00:00,98.87,99.18,98.86,98.91,23381.0,98.5123,98.8212,98.5023,98.5521,23381.0
2025-04-25 10:05:00,98.92,99.17,98.91,99.15,18707.0,98.5621,98.8112,98.5521,98.7913,18707.0
2025-04-25 10:10:00,99.13,99.24,99.07,99.1,16158.0,98.7714,98.881,98.7116,98.7415,16158.0
2025-04-25 10:15:00,99.11,99.23,99.04,99.05,18063.0,98.7514,98.871,98.6817,98.6916,18063.0
2025-04-25 10:20:00,99.05,99.07,98.61,98.91,23369.0,98.6916,98.7116,98.2532,98.5521,23369.0
2025-04-25 10:25:00,98.87,98.87,98.56,98.7,61993.0,98.5123,98.5123,98.2034,98.3429,61993.0
2025-04-25 10:30:00,98.7,98.76,98.48,98.76,17922.0,98.3429,98.4027,98.1237,98.4027,17922.0
2025-04-25 10:35:00,98.75,98.85,98.73,98.85,19318.0,98.3927,98.4924,98.3728,98.4924,19318.0
2025-04-25 10:40:00,98.85,99.03,98.85,99.03,43674.0,98.4924,98.6717,98.4924,98.6717,43674.0
2025-04-25 10:45:00,99.0,99.07,98.94,99.06,14871.0,98.6418,98.7116,98.582,98.7016,14871.0
2025-04-25 10:50:00,99.06,99.16,98.99,99.08,8698.0,98.7016,98.8012,98.6319,98.7215,8698.0
2025-04-25 10:55:00,99.08,99.15,98.95,99.15,8714.0,98.7215,98.7913,98.592,98.7913,8714.0
2025-04-25 11:00:00,99.16,99.17,99.04,99.16,26589.0,98.8012,98.8112,98.6817,98.8012,26589.0
2025-04-25 11:05:00,99.15,99.18,99.11,99.15,7583.0,98.7913,98.8212,98.7514,98.7913,7583.0
2025-04-25 11:10:00,99.18,99.2,99.1,99.17,10238.0,98.8212,98.8411,98.7415,98.8112,10238.0
2025-04-25 11:15:00,99.17,99.24,99.06,99.17,14294.0,98.8112,98.881,98.7016,98.8112,14294.0
2025-04-25 11:20:00,99.19,99.28,99.19,99.25,25491.0,98.8311,98.9208,98.8311,98.8909,25491.0
2025-04-25 11:25:00,99.24,99.24,99.07,99.08,11059.0,98.881,98.881,98.7116,98.7215,11059.0
2025-04-25 11:30:00,99.09,99.17,99.06,99.17,17733.0,98.7315,98.8112,98.7016,98.8112,17733.0
2025-04-25 11:35:00,99.14,99.15,99.02,99.12,11678.0,98.7813,98.7913,98.6617,98.7614,11678.0
2025-04-25 11:40:00,99.13,99.25,99.05,99.07,12654.0,98.7714,98.8909,98.6916,98.7116,12654.0
2025-04-25 11:45:00,99.08,99.18,99.05,99.16,8389.0,98.7215,98.8212,98.6916,98.8012,8389.0
2025-04-25 11:50:00,99.19,99.23,99.14,99.22,24506.0,98.8311,98.871,98.7813,98.861,24506.0
2025-04-25 11:55:00,99.22,99.26,99.16,99.16,19306.0,98.861,98.9009,98.8012,98.8012,19306.0
2025-04-25 12:00:00,99.17,99.31,99.16,99.24,18445.0,98.8112,98.9507,98.8012,98.881,18445.0
2025-04-25 12:05:00,99.25,99.34,99.2,99.31,11187.0,98.8909,98.9806,98.8411,98.9507,11187.0
2025-04-25 12:10:00,99.33,99.37,99.31,99.34,6774.0,98.9706,99.0105,98.9507,98.9806,6774.0
2025-04-25 12:15:00,99.34,99.42,99.33,99.36,9021.0,98.9806,99.0603,98.9706,99.0005,9021.0
2025-04-25 12:20:00,99.37,99.48,99.32,99.48,13444.0,99.0105,99.1201,98.9607,99.1201,13444.0
2025-04-25 12:25:00,99.45,99.48,99.36,99.36,12167.0,99.0902,99.1201,99.0005,99.0005,12167.0
2025-04-25 12:30:00,99.37,99.46,99.37,99.46,32772.0,99.0105,99.1002,99.0105,99.1002,32772.0
2025-04-25 12:35:00,99.46,99.51,99.41,99.42,35909.0,99.1002,99.15,99.0503,99.0603,35909.0
2025-04-25 12:40:00,99.44,99.53,99.43,99.51,15447.0,99.0802,99.1699,99.0703,99.15,15447.0
2025-04-25 12:45:00,99.49,99.52,99.34,99.41,16216.0,99.13,99.1599,98.9806,99.0503,16216.0
2025-04-25 12:50:00,99.39,99.49,99.37,99.49,12232.0,99.0304,99.13,99.0105,99.13,12232.0
2025-04-25 12:55:00,99.48,99.48,99.38,99.4,9218.0,99.1201,99.1201,99.0204,99.0404,9218.0
2025-04-25 13:00:00,99.38,99.55,99.38,99.5,12732.0,99.0204,99.1898,99.0204,99.14,12732.0
2025-04-25 13:05:00,99.53,99.64,99.52,99.58,7772.0,99.1699,99.2795,99.1599,99.2197,7772.0
2025-04-25 13:10:00,99.57,99.63,99.56,99.63,12713.0,99.2098,99.2695,99.1998,99.2695,12713.0
2025-04-25 13:15:00,99.66,99.71,99.6,99.7,26661.0,99.2994,99.3493,99.2397,99.3393,26661.0
2025-04-25 13:20:00,99.71,99.72,99.58,99.67,17043.0,99.3493,99.3592,99.2197,99.3094,17043.0
2025-04-25 13:25:00,99.63,99.76,99.63,99.76,9297.0,99.2695,99.3991,99.2695,99.3991,9297.0
2025-04-25 13:30:00,99.77,99.87,99.68,99.83,17379.0,99.409,99.5087,99.3194,99.4688,17379.0
2025-04-25 13:35:00,99.81,99.81,99.45,99.47,42879.0,99.4489,99.4489,99.0902,99.1101,42879.0
2025-04-25 13:40:00,99.46,99.63,99.42,99.42,28687.0,99.1002,99.2695,99.0603,99.0603,28687.0
2025-04-25 13:45:00,99.43,99.43,99.25,99.39,13862.0,99.0703,99.0703,98.8909,99.0304,13862.0
2025-04-25 13:50:00,99.37,99.37,99.13,99.13,15814.0,99.0105,99.0105,98.7714,98.7714,15814.0
2025-04-25 13:55:00,99.12,99.19,98.91,99.08,20740.0,98.7614,98.8311,98.5521,98.7215,20740.0
2025-04-25 14:00:00,99.09,99.31,99.03,99.27,21773.0,98.7315,98.9507,98.6717,98.9108,21773.0
2025-04-25 14:05:00,99.28,99.4,99.24,99.4,16833.0,98.9208,99.0404,98.881,99.0404,16833.0
2025-04-25 14:10:00,99.38,99.45,99.32,99.32,46522.0,99.0204,99.0902,98.9607,98.9607,46522.0
2025-04-25 14:15:00,99.31,99.37,99.28,99.32,24472.0,98.9507,99.0105,98.9208,98.9607,24472.0
2025-04-25 14:20:00,99.31,99.53,99.3,99.53,16902.0,98.9507,99.1699,98.9407,99.1699,16902.0
2025-04-25 14:25:00,99.52,99.53,99.37,99.53,27076.0,99.1599,99.1699,99.0105,99.1699,27076.0
2025-04-25 14:30:00,99.52,99.57,99.46,99.48,10193.0,99.1599,99.2098,99.1002,99.1201,10193.0
2025-04-25 14:35:00,99.52,99.65,99.5,99.64,18890.0,99.1599,99.2895,99.14,99.2795,18890.0
2025-04-25 14:40:00,99.63,99.73,99.63,99.69,16984.0,99.2695,99.3692,99.2695,99.3293,16984.0
2025-04-25 14:45:00,99.7,99.72,99.66,99.68,11202.0,99.3393,99.3592,99.2994,99.3194,11202.0
2025-04-25 14:50:00,99.66,99.66,99.46,99.62,20210.0,99.2994,99.2994,99.1002,99.2596,20210.0
2025-04-25 14:55:00,99.62,99.63,99.48,99.55,49493.0,99.2596,99.2695,99.1201,99.1898,49493.0
2025-04-25 15:00:00,99.54,99.68,99.51,99.66,32083.0,99.1799,99.3194,99.15,99.2994,32083.0
2025-04-25 15:05:00,99.63,99.64,99.55,99.59,23515.0,99.2695,99.2795,99.1898,99.2297,23515.0
2025-04-25 15:10:00,99.61,99.61,99.49,99.53,43619.0,99.2496,99.2496,99.13,99.1699,43619.0
2025-04-25 15:15:00,99.52,99.62,99.47,99.56,23855.0,99.1599,99.2596,99.1101,99.1998,23855.0
2025-04-25 15:20:00,99.57,99.74,99.57,99.74,10152.0,99.2098,99.3791,99.2098,99.3791,10152.0
2025-04-25 15:25:00,99.7,99.73,99.61,99.63,25846.0,99.3393,99.3692,99.2496,99.2695,25846.0
2025-04-25 15:30:00,99.61,99.64,99.51,99.59,52743.0,99.2496,99.2795,99.15,99.2297,52743.0
2025-04-25 15:35:00,99.57,99.64,99.45,99.56,54977.0,99.2098,99.2795,99.0902,99.1998,54977.0
2025-04-25 15:40:00,99.56,99.66,99.47,99.64,36678.0,99.1998,99.2994,99.1101,99.2795,36678.0
2025-04-25 15:45:00,99.63,99.67,99.53,99.62,77375.0,99.2695,99.3094,99.1699,99.2596,77375.0
2025-04-25 15:50:00,99.65,99.82,99.58,99.75,80425.0,99.2895,99.4589,99.2197,99.3891,80425.0
2025-04-25 15:55:00,99.76,99.9,99.67,99.84,113718.0,99.3991,99.5386,99.3094,99.4788,113718.0
2025-04-28 09:30:00,100.19,100.56,99.97,100.36,77973.0,99.8275,100.1962,99.6083,99.9969,77973.0
2025-04-28 09:35:00,100.35,100.66,100.25,100.51,143114.0,99.9869,100.2958,99.8873,100.1464,143114.0
2025-04-28 09:40:00,100.52,100.89,100.52,100.66,31995.0,100.1563,100.525,100.1563,100.2958,31995.0
2025-04-28 09:45:00,100.67,100.76,100.51,100.62,30305.0,100.3058,100.3955,100.1464,100.256,30305.0
2025-04-28 09:50:00,100.62,100.63,100.38,100.38,36802.0,100.256,100.2659,100.0168,100.0168,36802.0
2025-04-28 09:55:00,100.33,100.36,100.16,100.21,47361.0,99.967,99.9969,99.7976,99.8474,47361.0
2025-04-28 10:00:00,100.2,100.45,100.14,100.45,52697.0,99.8375,100.0866,99.7777,100.0866,52697.0
2025-04-28 10:05:00,100.46,100.57,100.41,100.51,42793.0,100.0965,100.2061,100.0467,100.1464,42793.0
2025-04-28 10:10:00,100.49,100.61,100.46,100.52,34193.0,100.1264,100.246,100.0965,100.1563,34193.0
2025-04-28 10:15:00,100.53,100.61,100.51,100.6,22260.0,100.1663,100.246,100.1464,100.236,22260.0
2025-04-28 10:20:00,100.6,100.76,100.59,100.76,16953.0,100.236,100.3955,100.2261,100.3955,16953.0
2025-04-28 10:25:00,100.77,100.84,100.65,100.65,167701.0,100.4054,100.4752,100.2859,100.2859,167701.0
2025-04-28 10:30:00,100.65,100.66,100.47,100.61,303035.0,100.2859,100.2958,100.1065,100.246,303035.0
2025-04-28 10:35:00,100.6,100.82,100.55,100.75,273447.0,100.236,100.4552,100.1862,100.3855,273447.0
2025-04-28 10:40:00,100.74,100.79,100.49,100.75,56765.0,100.3755,100.4253,100.1264,100.3855,56765.0
2025-04-28 10:45:00,100.76,100.83,100.73,100.75,244899.0,100.3955,100.4652,100.3656,100.3855,244899.0
2025-04-28 10:50:00,100.75,100.76,100.5,100.52,43139.0,100.3855,100.3955,100.1364,100.1563,43139.0
2025-04-28 10:55:00,100.52,100.53,100.37,100.41,18296.0,100.1563,100.1663,100.0069,100.0467,18296.0
2025-04-28 11:00:00,100.42,100.5,100.37,100.37,74547.0,100.0567,100.1364,100.0069,100.0069,74547.0
2025-04-28 11:05:00,100.37,100.39,100.12,100.16,29247.0,100.0069,100.0268,99.7578,99.7976,29247.0
2025-04-28 11:10:00,100.16,100.19,100.06,100.16,18780.0,99.7976,99.8275,99.698,99.7976,18780.0
2025-04-28 11:15:00,100.15,100.15,100.03,100.09,26565.0,99.7877,99.7877,99.6681,99.7279,26565.0
2025-04-28 11:20:00,100.05,100.08,99.81,99.81,34299.0,99.688,99.7179,99.4489,99.4489,34299.0
2025-04-28 11:25:00,99.81,99.81,99.62,99.64,23879.0,99.4489,99.4489,99.2596,99.2795,23879.0
2025-04-28 11:30:00,99.63,99.77,99.6,99.6,16679.0,99.2695,99.409,99.2397,99.2397,16679.0
2025-04-28 11:35:00,99.62,99.84,99.58,99.77,100370.0,99.2596,99.4788,99.2197,99.409,100370.0
2025-04-28 11:40:00,99.77,99.92,99.73,99.74,46757.0,99.409,99.5585,99.3692,99.3791,46757.0
2025-04-28 11:45:00,99.79,99.79,99.68,99.7,24379.0,99.429,99.429,99.3194,99.3393,24379.0
2025-04-28 11:50:00,99.7,99.82,99.64,99.7,58616.0,99.3393,99.4589,99.2795,99.3393,58616.0
2025-04-28 11:55:00,99.69,99.78,99.6,99.67,23795.0,99.3293,99.419,99.2397,99.3094,23795.0
2025-04-28 12:00:00,99.68,99.71,99.48,99.48,21439.0,99.3194,99.3493,99.1201,99.1201,21439.0
2025-04-28 12:05:00,99.49,99.51,99.41,99.43,27103.0,99.13,99.15,99.0503,99.0703,27103.0
2025-04-28 12:10:00,99.43,99.46,99.35,99.43,36188.0,99.0703,99.1002,98.9906,99.0703,36188.0
2025-04-28 12:15:00,99.45,99.57,99.45,99.54,24753.0,99.0902,99.2098,99.0902,99.1799,24753.0
2025-04-28 12:20:00,99.54,99.55,99.36,99.44,29310.0,99.1799,99.1898,99.0005,99.0802,29310.0
2025-04-28 12:25:00,99.45,99.45,99.26,99.33,61076.0,99.0902,99.0902,98.9009,98.9706,61076.0
2025-04-28 12:30:00,99.33,99.44,99.32,99.32,27503.0,98.9706,99.0802,98.9607,98.9607,27503.0
2025-04-28 12:35:00,99.35,99.47,99.33,99.4,29197.0,98.9906,99.1101,98.9706,99.0404,29197.0
2025-04-28 12:40:00,99.38,99.48,99.36,99.44,32865.0,99.0204,99.1201,99.0005,99.0802,32865.0
2025-04-28 12:45:00,99.45,99.53,99.41,99.5,15435.0,99.0902,99.1699,99.0503,99.14,15435.0
2025-04-28 12:50:00,99.51,99.54,99.35,99.41,497019.0,99.15,99.1799,98.9906,99.0503,497019.0
2025-04-28 12:55:00,99.39,99.4,99.25,99.31,74429.0,99.0304,99.0404,98.8909,98.9507,74429.0
2025-04-28 13:00:00,99.31,99.38,99.26,99.3,36785.0,98.9507,99.0204,98.9009,98.9407,36785.0
2025-04-28 13:05:00,99.26,99.36,99.18,99.18,16826.0,98.9009,99.0005,98.8212,98.8212,16826.0
2025-04-28 13:10:00,99.18,99.2,99.1,99.1,52587.0,98.8212,98.8411,98.7415,98.7415,52587.0
2025-04-28 13:15:00,99.11,99.23,99.06,99.21,27571.0,98.7514,98.871,98.7016,98.8511,27571.0
2025-04-28 13:20:00,99.21,99.25,99.15,99.25,31251.0,98.8511,98.8909,98.7913,98.8909,31251.0
2025-04-28 13:25:00,99.23,99.29,99.07,99.07,20596.0,98.871,98.9308,98.7116,98.7116,20596.0
2025-04-28 13:30:00,99.06,99.15,99.05,99.15,18835.0,98.7016,98.7913,98.6916,98.7913,18835.0
2025-04-28 13:35:00,99.15,99.24,99.11,99.22,23014.0,98.7913,98.881,98.7514,98.861,23014.0
2025-04-28 13:40:00,99.22,99.25,99.08,99.16,17901.0,98.861,98.8909,98.7215,98.8012,17901.0
2025-04-28 13:45:00,99.17,99.26,99.13,99.2,19904.0,98.8112,98.9009,98.7714,98.8411,19904.0
2025-04-28 13:50:00,99.21,99.3,99.21,99.27,19605.0,98.8511,98.9407,98.8511,98.9108,19605.0
2025-04-28 13:55:00,99.27,99.41,99.25,99.38,30026.0,98.9108,99.0503,98.8909,99.0204,30026.0
2025-04-28 14:00:00,99.38,99.44,99.37,99.38,12374.0,99.0204,99.0802,99.0105,99.0204,12374.0
2025-04-28 14:05:00,99.38,99.46,99.37,99.4,25163.0,99.0204,99.1002,99.0105,99.0404,25163.0
2025-04-28 14:10:00,99.41,99.45,99.35,99.38,21906.0,99.0503,99.0902,98.9906,99.0204,21906.0
2025-04-28 14:15:00,99.38,99.42,99.35,99.41,20574.0,99.0204,99.0603,98.9906,99.0503,20574.0
2025-04-28 14:20:00,99.42,99.59,99.41,99.58,28735.0,99.0603,99.2297,99.0503,99.2197,28735.0
2025-04-28 14:25:00,99.58,99.66,99.56,99.6,17594.0,99.2197,99.2994,99.1998,99.2397,17594.0
2025-04-28 14:30:00,99.61,99.65,99.59,99.59,23572.0,99.2496,99.2895,99.2297,99.2297,23572.0
2025-04-28 14:35:00,99.6,99.63,99.55,99.6,23374.0,99.2397,99.2695,99.1898,99.2397,23374.0
2025-04-28 14:40:00,99.62,99.66,99.61,99.65,30393.0,99.2596,99.2994,99.2496,99.2895,30393.0
2025-04-28 14:45:00,99.66,99.76,99.63,99.69,36411.0,99.2994,99.3991,99.2695,99.3293,36411.0
2025-04-28 14:50:00,99.69,99.77,99.68,99.72,21391.0,99.3293,99.409,99.3194,99.3592,21391.0
2025-04-28 14:55:00,99.72,99.73,99.68,99.7,26517.0,99.3592,99.3692,99.3194,99.3393,26517.0
2025-04-28 15:00:00,99.71,99.86,99.71,99.84,38729.0,99.3493,99.4987,99.3493,99.4788,38729.0
2025-04-28 15:05:00,99.84,99.94,99.8,99.92,29644.0,99.4788,99.5784,99.4389,99.5585,29644.0
2025-04-28 15:10:00,99.92,99.93,99.79,99.85,31435.0,99.5585,99.5685,99.429,99.4887,31435.0
2025-04-28 15:15:00,99.85,99.94,99.83,99.91,99465.0,99.4887,99.5784,99.4688,99.5485,99465.0
2025-04-28 15:20:00,99.9,100.03,99.88,100.02,41479.0,99.5386,99.6681,99.5186,99.6581,41479.0
2025-04-28 15:25:00,100.03,100.03,99.94,99.97,30013.0,99.6681,99.6681,99.5784,99.6083,30013.0
2025-04-28 15:30:00,99.95,99.99,99.87,99.96,26272.0,99.5884,99.6282,99.5087,99.5983,26272.0
2025-04-28 15:35:00,99.95,99.98,99.8,99.96,41648.0,99.5884,99.6183,99.4389,99.5983,41648.0
2025-04-28 15:40:00,99.95,100.12,99.94,100.12,45323.0,99.5884,99.7578,99.5784,99.7578,45323.0
2025-04-28 15:45:00,100.11,100.18,100.09,100.13,48754.0,99.7478,99.8176,99.7279,99.7677,48754.0
2025-04-28 15:50:00,100.16,100.36,100.13,100.31,70224.0,99.7976,99.9969,99.7677,99.9471,70224.0
2025-04-28 15:55:00,100.3,100.38,100.18,100.19,298181.0,99.9371,100.0168,99.8176,99.8275,298181.0
2025-04-29 09:30:00,99.87,100.13,99.77,99.92,101390.0,99.5087,99.7677,99.409,99.5585,101390.0
2025-04-29 09:35:00,99.92,99.94,99.71,99.76,23618.0,99.5585,99.5784,99.3493,99.3991,23618.0
2025-04-29 09:40:00,99.81,100.05,99.76,99.82,35691.0,99.4489,99.688,99.3991,99.4589,35691.0
2025-04-29 09:45:00,99.83,99.89,99.73,99.84,40915.0,99.4688,99.5286,99.3692,99.4788,40915.0
2025-04-29 09:50:00,99.84,99.96,99.82,99.87,87249.0,99.4788,99.5983,99.4589,99.5087,87249.0
2025-04-29 09:55:00,99.87,99.95,99.73,99.75,26030.0,99.5087,99.5884,99.3692,99.3891,26030.0
2025-04-29 10:00:00,99.77,99.91,99.65,99.78,39779.0,99.409,99.5485,99.2895,99.419,39779.0
2025-04-29 10:05:00,99.79,100.0,99.78,99.86,47296.0,99.429,99.6382,99.419,99.4987,47296.0
2025-04-29 10:10:00,99.87,99.92,99.63,99.7,37189.0,99.5087,99.5585,99.2695,99.3393,37189.0
2025-04-29 10:15:00,99.7,99.75,99.59,99.6,47877.0,99.3393,99.3891,99.2297,99.2397,47877.0
2025-04-29 10:20:00,99.58,99.62,99.45,99.45,22416.0,99.2197,99.2596,99.0902,99.0902,22416.0
2025-04-29 10:25:00,99.44,99.44,99.19,99.25,34576.0,99.0802,99.0802,98.8311,98.8909,34576.0
2025-04-29 10:30:00,99.25,99.46,99.24,99.45,37018.0,98.8909,99.1002,98.881,99.0902,37018.0
2025-04-29 10:35:00,99.44,99.74,99.42,99.71,25285.0,99.0802,99.3791,99.0603,99.3493,25285.0
2025-04-29 10:40:00,99.7,99.75,99.65,99.75,28202.0,99.3393,99.3891,99.2895,99.3891,28202.0
2025-04-29 10:45:00,99.75,99.9,99.74,99.84,37422.0,99.3891,99.5386,99.3791,99.4788,37422.0
2025-04-29 10:50:00,99.84,99.97,99.76,99.95,64119.0,99.4788,99.6083,99.3991,99.5884,64119.0
2025-04-29 10:55:00,99.95,100.09,99.95,100.08,61014.0,99.5884,99.7279,99.5884,99.7179,61014.0
2025-04-29 11:00:00,100.07,100.1,99.94,99.96,33631.0,99.708,99.7378,99.5784,99.5983,33631.0
2025-04-29 11:05:00,99.95,100.07,99.91,100.06,27684.0,99.5884,99.708,99.5485,99.698,27684.0
2025-04-29 11:10:00,100.08,100.1,99.98,100.09,139925.0,99.7179,99.7378,99.6183,99.7279,139925.0
2025-04-29 11:15:00,100.08,100.14,99.95,99.95,25343.0,99.7179,99.7777,99.5884,99.5884,25343.0
2025-04-29 11:20:00,99.97,100.05,99.91,99.98,46473.0,99.6083,99.688,99.5485,99.6183,46473.0
2025-04-29 11:25:00,99.97,100.15,99.96,100.13,35623.0,99.6083,99.7877,99.5983,99.7677,35623.0
2025-04-29 11:30:00,100.13,100.14,100.0,100.02,49305.0,99.7677,99.7777,99.6382,99.6581,49305.0
2025-04-29 11:35:00,100.02,100.13,99.97,100.04,28561.0,99.6581,99.7677,99.6083,99.6781,28561.0
2025-04-29 11:40:00,100.03,100.18,100.03,100.18,20944.0,99.6681,99.8176,99.6681,99.8176,20944.0
2025-04-29 11:45:00,100.17,100.18,100.06,100.13,19827.0,99.8076,99.8176,99.698,99.7677,19827.0
2025-04-29 11:50:00,100.13,100.18,100.03,100.11,20976.0,99.7677,99.8176,99.6681,99.7478,20976.0
2025-04-29 11:55:00,100.11,100.11,99.99,100.03,51593.0,99.7478,99.7478,99.6282,99.6681,51593.0
2025-04-29 12:00:00,100.05,100.25,100.02,100.23,28860.0,99.688,99.8873,99.6581,99.8674,28860.0
2025-04-29 12:05:00,100.23,100.4,100.22,100.38,40242.0,99.8674,100.0368,99.8574,100.0168,40242.0
2025-04-29 12:10:00,100.39,100.48,100.35,100.47,41315.0,100.0268,100.1165,99.9869,100.1065,41315.0
2025-04-29 12:15:00,100.48,100.51,100.42,100.47,37316.0,100.1165,100.1464,100.0567,100.1065,37316.0
2025-04-29 12:20:00,100.45,100.5,100.39,100.41,42129.0,100.0866,100.1364,100.0268,100.0467,42129.0
2025-04-29 12:25:00,100.4,100.46,100.35,100.44,22517.0,100.0368,100.0965,99.9869,100.0766,22517.0
2025-04-29 12:30:00,100.45,100.58,100.39,100.56,25703.0,100.0866,100.2161,100.0268,100.1962,25703.0
2025-04-29 12:35:00,100.59,100.61,100.48,100.53,17370.0,100.2261,100.246,100.1165,100.1663,17370.0
2025-04-29 12:40:00,100.54,100.63,100.53,100.59,25319.0,100.1763,100.2659,100.1663,100.2261,25319.0
2025-04-29 12:45:00,100.58,100.59,100.29,100.3,22835.0,100.2161,100.2261,99.9272,99.9371,22835.0
2025-04-29 12:50:00,100.34,100.4,100.32,100.32,30862.0,99.977,100.0368,99.957,99.957,30862.0
2025-04-29 12:55:00,100.31,100.31,100.1,100.25,20830.0,99.9471,99.9471,99.7378,99.8873,20830.0
2025-04-29 13:00:00,100.25,100.28,100.18,100.27,27162.0,99.8873,99.9172,99.8176,99.9072,27162.0
2025-04-29 13:05:00,100.27,100.33,100.22,100.3,26303.0,99.9072,99.967,99.8574,99.9371,26303.0
2025-04-29 13:10:00,100.3,100.33,100.19,100.32,19096.0,99.9371,99.967,99.8275,99.957,19096.0
2025-04-29 13:15:00,100.34,100.52,100.31,100.51,47103.0,99.977,100.1563,99.9471,100.1464,47103.0
2025-04-29 13:20:00,100.51,100.64,100.49,100.63,21560.0,100.1464,100.2759,100.1264,100.2659,21560.0
2025-04-29 13:25:00,100.63,100.69,100.56,100.66,24319.0,100.2659,100.3257,100.1962,100.2958,24319.0
2025-04-29 13:30:00,100.67,100.73,100.67,100.69,35299.0,100.3058,100.3656,100.3058,100.3257,35299.0
2025-04-29 13:35:00,100.69,100.79,100.67,100.79,23244.0,100.3257,100.4253,100.3058,100.4253,23244.0
2025-04-29 13:40:00,100.81,100.86,100.78,100.84,16633.0,100.4453,100.4951,100.4154,100.4752,16633.0
2025-04-29 13:45:00,100.84,100.99,100.8,100.98,49106.0,100.4752,100.6246,100.4353,100.6147,49106.0
2025-04-29 13:50:00,100.98,101.06,100.94,101.0,46063.0,100.6147,100.6944,100.5748,100.6346,46063.0
2025-04-29 13:55:00,101.0,101.09,100.99,100.99,20294.0,100.6346,100.7243,100.6246,100.6246,20294.0
2025-04-29 14:00:00,101.01,101.15,100.99,101.15,25618.0,100.6445,100.784,100.6246,100.784,25618.0
2025-04-29 14:05:00,101.15,101.18,101.05,101.1,45095.0,100.784,100.8139,100.6844,100.7342,45095.0
2025-04-29 14:10:00,101.09,101.09,101.0,101.04,62926.0,100.7243,100.7243,100.6346,100.6744,62926.0
2025-04-29 14:15:00,101.04,101.13,101.02,101.03,38657.0,100.6744,100.7641,100.6545,100.6645,38657.0
2025-04-29 14:20:00,101.02,101.06,100.94,100.99,30946.0,100.6545,100.6944,100.5748,100.6246,30946.0
2025-04-29 14:25:00,100.99,101.05,100.94,101.02,30737.0,100.6246,100.6844,100.5748,100.6545,30737.0
2025-04-29 14:30:00,101.02,101.05,100.97,101.04,33775.0,100.6545,100.6844,100.6047,100.6744,33775.0
2025-04-29 14:35:00,101.03,101.07,100.99,101.01,49345.0,100.6645,100.7043,100.6246,100.6445,49345.0
2025-04-29 14:40:00,101.0,101.06,100.96,101.05,28161.0,100.6346,100.6944,100.5947,100.6844,28161.0
2025-04-29 14:45:00,101.05,101.06,100.96,100.99,27559.0,100.6844,100.6944,100.5947,100.6246,27559.0
2025-04-29 14:50:00,100.98,101.03,100.93,101.01,33985.0,100.6147,100.6645,100.5648,100.6445,33985.0
2025-04-29 14:55:00,101.02,101.08,100.97,101.0,44984.0,100.6545,100.7143,100.6047,100.6346,44984.0
2025-04-29 15:00:00,101.0,101.06,100.91,100.91,65308.0,100.6346,100.6944,100.5449,100.5449,65308.0
2025-04-29 15:05:00,100.91,101.03,100.9,100.95,70063.0,100.5449,100.6645,100.5349,100.5848,70063.0
2025-04-29 15:10:00,100.96,101.02,100.94,100.99,63922.0,100.5947,100.6545,100.5748,100.6246,63922.0
2025-04-29 15:15:00,101.0,101.01,100.93,100.96,59732.0,100.6346,100.6445,100.5648,100.5947,59732.0
2025-04-29 15:20:00,100.97,101.03,100.92,101.03,44728.0,100.6047,100.6645,100.5549,100.6645,44728.0
2025-04-29 15:25:00,101.02,101.03,100.91,100.95,50957.0,100.6545,100.6645,100.5449,100.5848,50957.0
2025-04-29 15:30:00,100.96,100.99,100.88,100.92,41059.0,100.5947,100.6246,100.515,100.5549,41059.0
2025-04-29 15:35:00,100.92,100.96,100.84,100.86,46588.0,100.5549,100.5947,100.4752,100.4951,46588.0
2025-04-29 15:40:00,100.87,100.89,100.79,100.82,54935.0,100.5051,100.525,100.4253,100.4552,54935.0
2025-04-29 15:45:00,100.81,100.83,100.72,100.8,69312.0,100.4453,100.4652,100.3556,100.4353,69312.0
2025-04-29 15:50:00,100.82,100.93,100.75,100.83,93454.0,100.4552,100.5648,100.3855,100.4652,93454.0
2025-04-29 15:55:00,100.83,100.9,100.72,100.81,136147.0,100.4652,100.5349,100.3556,100.4453,136147.0
2025-04-30 09:30:00,99.42,99.55,98.92,99.07,76951.0,99.0603,99.1898,98.5621,98.7116,76951.0
2025-04-30 09:35:00,99.09,99.14,98.46,98.48,35306.0,98.7315,98.7813,98.1038,98.1237,35306.0
2025-04-30 09:40:00,98.51,98.61,98.27,98.41,35544.0,98.1536,98.2532,97.9145,98.054,35544.0
2025-04-30 09:45:00,98.41,98.67,98.35,98.67,76813.0,98.054,98.313,97.9942,98.313,76813.0
2025-04-30 09:50:00,98.65,98.67,98.49,98.52,96904.0,98.2931,98.313,98.1337,98.1636,96904.0
2025-04-30 09:55:00,98.51,98.54,98.31,98.34,22602.0,98.1536,98.1835,97.9543,97.9842,22602.0
2025-04-30 10:00:00,98.4,98.64,98.35,98.42,29495.0,98.044,98.2831,97.9942,98.0639,29495.0
2025-04-30 10:05:00,98.44,98.49,98.21,98.43,30389.0,98.0838,98.1337,97.8547,98.0739,30389.0
2025-04-30 10:10:00,98.44,98.66,98.36,98.65,51609.0,98.0838,98.3031,98.0041,98.2931,51609.0
2025-04-30 10:15:00,98.64,98.66,98.53,98.6,42345.0,98.2831,98.3031,98.1735,98.2433,42345.0
2025-04-30 10:20:00,98.59,98.75,98.56,98.74,51941.0,98.2333,98.3927,98.2034,98.3828,51941.0
2025-04-30 10:25:00,98.73,98.85,98.7,98.84,25270.0,98.3728,98.4924,98.3429,98.4824,25270.0
2025-04-30 10:30:00,98.84,99.0,98.81,98.92,29338.0,98.4824,98.6418,98.4525,98.5621,29338.0
2025-04-30 10:35:00,98.92,98.92,98.72,98.82,18508.0,98.5621,98.5621,98.3628,98.4625,18508.0
2025-04-30 10:40:00,98.82,98.89,98.64,98.83,37780.0,98.4625,98.5322,98.2831,98.4724,37780.0
2025-04-30 10:45:00,98.82,98.82,98.7,98.76,47501.0,98.4625,98.4625,98.3429,98.4027,47501.0
2025-04-30 10:50:00,98.76,98.96,98.63,98.81,46557.0,98.4027,98.602,98.2732,98.4525,46557.0
2025-04-30 10:55:00,98.79,98.98,98.7,98.87,308899.0,98.4326,98.6219,98.3429,98.5123,308899.0
2025-04-30 11:00:00,98.87,99.06,98.87,99.04,29356.0,98.5123,98.7016,98.5123,98.6817,29356.0
2025-04-30 11:05:00,99.04,99.25,99.01,99.23,24961.0,98.6817,98.8909,98.6518,98.871,24961.0
2025-04-30 11:10:00,99.25,99.44,99.22,99.38,39115.0,98.8909,99.0802,98.861,99.0204,39115.0
2025-04-30 11:15:00,99.39,99.58,99.37,99.56,25494.0,99.0304,99.2197,99.0105,99.1998,25494.0
2025-04-30 11:20:00,99.54,99.66,99.51,99.52,35035.0,99.1799,99.2994,99.15,99.1599,35035.0
2025-04-30 11:25:00,99.52,99.54,99.34,99.48,34870.0,99.1599,99.1799,98.9806,99.1201,34870.0
2025-04-30 11:30:00,99.48,99.61,99.46,99.61,30057.0,99.1201,99.2496,99.1002,99.2496,30057.0
2025-04-30 11:35:00,99.62,99.66,99.54,99.62,75675.0,99.2596,99.2994,99.1799,99.2596,75675.0
2025-04-30 11:40:00,99.61,99.66,99.52,99.63,76907.0,99.2496,99.2994,99.1599,99.2695,76907.0
2025-04-30 11:45:00,99.62,99.66,99.57,99.63,20412.0,99.2596,99.2994,99.2098,99.2695,20412.0
2025-04-30 11:50:00,99.63,99.68,99.56,99.63,73653.0,99.2695,99.3194,99.1998,99.2695,73653.0
2025-04-30 11:55:00,99.61,99.72,99.51,99.63,111338.0,99.2496,99.3592,99.15,99.2695,111338.0
2025-04-30 12:00:00,99.63,99.72,99.61,99.72,23076.0,99.2695,99.3592,99.2496,99.3592,23076.0
2025-04-30 12:05:00,99.72,99.8,99.69,99.71,17600.0,99.3592,99.4389,99.3293,99.3493,17600.0
2025-04-30 12:10:00,99.7,99.7,99.56,99.57,42044.0,99.3393,99.3393,99.1998,99.2098,42044.0
2025-04-30 12:15:00,99.56,99.58,99.45,99.51,11168.0,99.1998,99.2197,99.0902,99.15,11168.0
2025-04-30 12:20:00,99.52,99.52,99.29,99.31,14839.0,99.1599,99.1599,98.9308,98.9507,14839.0
2025-04-30 12:25:00,99.29,99.34,99.22,99.22,31628.0,98.9308,98.9806,98.861,98.861,31628.0
2025-04-30 12:30:00,99.22,99.23,99.18,99.19,23617.0,98.861,98.871,98.8212,98.8311,23617.0
2025-04-30 12:35:00,99.18,99.43,99.15,99.43,14036.0,98.8212,99.0703,98.7913,99.0703,14036.0
2025-04-30 12:40:00,99.43,99.55,99.42,99.49,15806.0,99.0703,99.1898,99.0603,99.13,15806.0
2025-04-30 12:45:00,99.46,99.53,99.45,99.5,22169.0,99.1002,99.1699,99.0902,99.14,22169.0
2025-04-30 12:50:00,99.48,99.55,99.47,99.53,19759.0,99.1201,99.1898,99.1101,99.1699,19759.0
2025-04-30 12:55:00,99.53,99.56,99.44,99.48,14006.0,99.1699,99.1998,99.0802,99.1201,14006.0
2025-04-30 13:00:00,99.5,99.6,99.49,99.54,10886.0,99.14,99.2397,99.13,99.1799,10886.0
2025-04-30 13:05:00,99.55,99.56,99.41,99.41,30536.0,99.1898,99.1998,99.0503,99.0503,30536.0
2025-04-30 13:10:00,99.41,99.41,99.25,99.37,27978.0,99.0503,99.0503,98.8909,99.0105,27978.0
2025-04-30 13:15:00,99.39,99.55,99.39,99.53,16063.0,99.0304,99.1898,99.0304,99.1699,16063.0
2025-04-30 13:20:00,99.53,99.57,99.51,99.53,18942.0,99.1699,99.2098,99.15,99.1699,18942.0
2025-04-30 13:25:00,99.53,99.71,99.52,99.68,15148.0,99.1699,99.3493,99.1599,99.3194,15148.0
2025-04-30 13:30:00,99.67,99.83,99.67,99.83,15206.0,99.3094,99.4688,99.3094,99.4688,15206.0
2025-04-30 13:35:00,99.82,99.91,99.78,99.83,23286.0,99.4589,99.5485,99.419,99.4688,23286.0
2025-04-30 13:40:00,99.83,99.89,99.79,99.88,13504.0,99.4688,99.5286,99.429,99.5186,13504.0
2025-04-30 13:45:00,99.9,99.9,99.76,99.81,74343.0,99.5386,99.5386,99.3991,99.4489,74343.0
2025-04-30 13:50:00,99.81,99.87,99.8,99.86,15290.0,99.4489,99.5087,99.4389,99.4987,15290.0
2025-04-30 13:55:00,99.86,99.88,99.74,99.74,19453.0,99.4987,99.5186,99.3791,99.3791,19453.0
2025-04-30 14:00:00,99.75,99.75,99.64,99.69,19583.0,99.3891,99.3891,99.2795,99.3293,19583.0
2025-04-30 14:05:00,99.71,100.17,99.63,99.78,58280.0,99.3493,99.8076,99.2695,99.419,58280.0
2025-04-30 14:10:00,99.8,100.01,99.79,99.85,24100.0,99.4389,99.6482,99.429,99.4887,24100.0
2025-04-30 14:15:00,99.85,100.0,99.84,99.99,27530.0,99.4887,99.6382,99.4788,99.6282,27530.0
2025-04-30 14:20:00,99.99,100.04,99.91,99.99,47149.0,99.6282,99.6781,99.5485,99.6282,47149.0
2025-04-30 14:25:00,99.99,100.04,99.81,99.87,63938.0,99.6282,99.6781,99.4489,99.5087,63938.0
2025-04-30 14:30:00,99.88,99.98,99.86,99.87,27767.0,99.5186,99.6183,99.4987,99.5087,27767.0
2025-04-30 14:35:00,99.87,99.87,99.68,99.69,16574.0,99.5087,99.5087,99.3194,99.3293,16574.0
2025-04-30 14:40:00,99.67,99.72,99.6,99.63,38808.0,99.3094,99.3592,99.2397,99.2695,38808.0
2025-04-30 14:45:00,99.63,99.83,99.62,99.78,31213.0,99.2695,99.4688,99.2596,99.419,31213.0
2025-04-30 14:50:00,99.78,99.81,99.68,99.69,16033.0,99.419,99.4489,99.3194,99.3293,16033.0
2025-04-30 14:55:00,99.69,99.73,99.58,99.61,25501.0,99.3293,99.3692,99.2197,99.2496,25501.0
2025-04-30 15:00:00,99.62,99.72,99.62,99.67,20122.0,99.2596,99.3592,99.2596,99.3094,20122.0
2025-04-30 15:05:00,99.68,99.72,99.65,99.67,11353.0,99.3194,99.3592,99.2895,99.3094,11353.0
2025-04-30 15:10:00,99.67,99.8,99.62,99.79,55721.0,99.3094,99.4389,99.2596,99.429,55721.0
2025-04-30 15:15:00,99.8,99.81,99.72,99.72,44485.0,99.4389,99.4489,99.3592,99.3592,44485.0
2025-04-30 15:20:00,99.71,99.8,99.68,99.7,103627.0,99.3493,99.4389,99.3194,99.3393,103627.0
2025-04-30 15:25:00,99.7,99.71,99.59,99.59,47876.0,99.3393,99.3493,99.2297,99.2297,47876.0
2025-04-30 15:30:00,99.59,99.64,99.52,99.55,28490.0,99.2297,99.2795,99.1599,99.1898,28490.0
2025-04-30 15:35:00,99.54,99.66,99.48,99.6,56332.0,99.1799,99.2994,99.1201,99.2397,56332.0
2025-04-30 15:40:00,99.59,99.8,99.57,99.79,100116.0,99.2297,99.4389,99.2098,99.429,100116.0
2025-04-30 15:45:00,99.8,100.1,99.8,100.05,41256.0,99.4389,99.7378,99.4389,99.688,41256.0
2025-04-30 15:50:00,100.05,100.35,100.04,100.3,124437.0,99.688,99.9869,99.6781,99.9371,124437.0
2025-04-30 15:55:00,100.29,100.46,100.08,100.1,326376.0,99.9272,100.0965,99.7179,99.7378,326376.0
2025-05-01 09:30:00,100.7,100.75,99.65,99.92,93430.0,100.3357,100.3855,99.2895,99.5585,93430.0
2025-05-01 09:35:00,99.91,100.45,99.82,100.18,60828.0,99.5485,100.0866,99.4589,99.8176,60828.0
2025-05-01 09:40:00,100.18,100.48,100.1,100.43,33947.0,99.8176,100.1165,99.7378,100.0666,33947.0
2025-05-01 09:45:00,100.42,100.59,100.32,100.47,46587.0,100.0567,100.2261,99.957,100.1065,46587.0
2025-05-01 09:50:00,100.47,100.68,100.44,100.6,26544.0,100.1065,100.3157,100.0766,100.236,26544.0
2025-05-01 09:55:00,100.6,100.61,100.31,100.35,56450.0,100.236,100.246,99.9471,99.9869,56450.0
2025-05-01 10:00:00,100.4,101.1,100.33,101.03,100865.0,100.0368,100.7342,99.967,100.6645,100865.0
2025-05-01 10:05:00,101.03,101.17,100.84,100.88,77445.0,100.6645,100.804,100.4752,100.515,77445.0
2025-05-01 10:10:00,100.87,100.93,100.64,100.86,31073.0,100.5051,100.5648,100.2759,100.4951,31073.0
2025-05-01 10:15:00,100.86,101.04,100.86,100.93,25110.0,100.4951,100.6744,100.4951,100.5648,25110.0
2025-05-01 10:20:00,100.94,101.15,100.92,101.08,182064.0,100.5748,100.784,100.5549,100.7143,182064.0
2025-05-01 10:25:00,101.08,101.21,101.03,101.17,37236.0,100.7143,100.8438,100.6645,100.804,37236.0
2025-05-01 10:30:00,101.18,101.21,100.93,101.08,32022.0,100.8139,100.8438,100.5648,100.7143,32022.0
2025-05-01 10:35:00,101.07,101.22,101.03,101.21,39565.0,100.7043,100.8538,100.6645,100.8438,39565.0
2025-05-01 10:40:00,101.22,101.38,101.22,101.23,57096.0,100.8538,101.0132,100.8538,100.8638,57096.0
2025-05-01 10:45:00,101.22,101.36,101.2,101.35,11556.0,100.8538,100.9933,100.8339,100.9833,11556.0
2025-05-01 10:50:00,101.33,101.47,101.33,101.45,104343.0,100.9634,101.1029,100.9634,101.083,104343.0
2025-05-01 10:55:00,101.45,101.57,101.45,101.57,10646.0,101.083,101.2025,101.083,101.2025,10646.0
2025-05-01 11:00:00,101.56,101.56,101.41,101.55,16163.0,101.1926,101.1926,101.0431,101.1826,16163.0
2025-05-01 11:05:00,101.55,101.56,101.47,101.54,11709.0,101.1826,101.1926,101.1029,101.1726,11709.0
2025-05-01 11:10:00,101.5,101.55,101.44,101.53,22912.0,101.1328,101.1826,101.073,101.1627,22912.0
2025-05-01 11:15:00,101.53,101.64,101.5,101.54,44429.0,101.1627,101.2723,101.1328,101.1726,44429.0
2025-05-01 11:20:00,101.52,101.58,101.43,101.55,16695.0,101.1527,101.2125,101.063,101.1826,16695.0
2025-05-01 11:25:00,101.55,101.68,101.55,101.6,15382.0,101.1826,101.3121,101.1826,101.2324,15382.0
2025-05-01 11:30:00,101.61,101.63,101.38,101.47,22032.0,101.2424,101.2623,101.0132,101.1029,22032.0
2025-05-01 11:35:00,101.43,101.53,101.38,101.42,30181.0,101.063,101.1627,101.0132,101.0531,30181.0
2025-05-01 11:40:00,101.42,101.42,101.18,101.19,32273.0,101.0531,101.0531,100.8139,100.8239,32273.0
2025-05-01 11:45:00,101.17,101.19,101.04,101.08,15717.0,100.804,100.8239,100.6744,100.7143,15717.0
2025-05-01 11:50:00,101.03,101.08,100.94,100.95,30904.0,100.6645,100.7143,100.5748,100.5848,30904.0
2025-05-01 11:55:00,100.91,100.91,100.65,100.72,24155.0,100.5449,100.5449,100.2859,100.3556,24155.0
2025-05-01 12:00:00,100.74,100.79,100.56,100.64,8697.0,100.3755,100.4253,100.1962,100.2759,8697.0
2025-05-01 12:05:00,100.66,100.78,100.63,100.76,12475.0,100.2958,100.4154,100.2659,100.3955,12475.0
2025-05-01 12:10:00,100.74,100.75,100.56,100.58,25415.0,100.3755,100.3855,100.1962,100.2161,25415.0
2025-05-01 12:15:00,100.54,100.55,100.38,100.47,20620.0,100.1763,100.1862,100.0168,100.1065,20620.0
2025-05-01 12:20:00,100.47,100.58,100.44,100.48,15445.0,100.1065,100.2161,100.0766,100.1165,15445.0
2025-05-01 12:25:00,100.49,100.68,100.49,100.64,17640.0,100.1264,100.3157,100.1264,100.2759,17640.0
2025-05-01 12:30:00,100.61,100.77,100.59,100.76,36069.0,100.246,100.4054,100.2261,100.3955,36069.0
2025-05-01 12:35:00,100.78,100.86,100.76,100.79,13593.0,100.4154,100.4951,100.3955,100.4253,13593.0
2025-05-01 12:40:00,100.79,100.8,100.63,100.79,15841.0,100.4253,100.4353,100.2659,100.4253,15841.0
2025-05-01 12:45:00,100.75,100.81,100.59,100.59,27840.0,100.3855,100.4453,100.2261,100.2261,27840.0
2025-05-01 12:50:00,100.64,100.72,100.59,100.62,44797.0,100.2759,100.3556,100.2261,100.256,44797.0
2025-05-01 12:55:00,100.62,100.72,100.6,100.63,33689.0,100.256,100.3556,100.236,100.2659,33689.0
2025-05-01 13:00:00,100.66,100.9,100.64,100.88,10377.0,100.2958,100.5349,100.2759,100.515,10377.0
2025-05-01 13:05:00,100.92,100.98,100.84,100.96,21117.0,100.5549,100.6147,100.4752,100.5947,21117.0
2025-05-01 13:10:00,100.97,101.03,100.96,101.0,10526.0,100.6047,100.6645,100.5947,100.6346,10526.0
2025-05-01 13:15:00,101.03,101.11,101.02,101.07,33477.0,100.6645,100.7442,100.6545,100.7043,33477.0
2025-05-01 13:20:00,101.07,101.12,101.03,101.03,19348.0,100.7043,100.7542,100.6645,100.6645,19348.0
2025-05-01 13:25:00,101.05,101.07,100.93,100.96,11080.0,100.6844,100.7043,100.5648,100.5947,11080.0
2025-05-01 13:30:00,100.97,101.05,100.96,101.05,16471.0,100.6047,100.6844,100.5947,100.6844,16471.0
2025-05-01 13:35:00,101.05,101.05,100.94,100.94,19063.0,100.6844,100.6844,100.5748,100.5748,19063.0
2025-05-01 13:40:00,100.93,100.93,100.73,100.76,12534.0,100.5648,100.5648,100.3656,100.3955,12534.0
2025-05-01 13:45:00,100.74,100.83,100.72,100.83,10318.0,100.3755,100.4652,100.3556,100.4652,10318.0
2025-05-01 13:50:00,100.84,100.9,100.71,100.75,8614.0,100.4752,100.5349,100.3456,100.3855,8614.0
2025-05-01 13:55:00,100.78,100.79,100.65,100.69,20647.0,100.4154,100.4253,100.2859,100.3257,20647.0
2025-05-01 14:00:00,100.71,100.8,100.69,100.8,23571.0,100.3456,100.4353,100.3257,100.4353,23571.0
2025-05-01 14:05:00,100.78,100.97,100.78,100.92,17916.0,100.4154,100.6047,100.4154,100.5549,17916.0
2025-05-01 14:10:00,100.92,100.96,100.88,100.94,17454.0,100.5549,100.5947,100.515,100.5748,17454.0
2025-05-01 14:15:00,100.93,101.0,100.91,100.98,29385.0,100.5648,100.6346,100.5449,100.6147,29385.0
2025-05-01 14:20:00,100.99,101.02,100.94,100.97,20409.0,100.6246,100.6545,100.5748,100.6047,20409.0
2025-05-01 14:25:00,100.96,100.99,100.8,100.97,36195.0,100.5947,100.6246,100.4353,100.6047,36195.0
2025-05-01 14:30:00,100.98,101.05,100.95,101.0,40949.0,100.6147,100.6844,100.5848,100.6346,40949.0
2025-05-01 14:35:00,101.01,101.04,100.97,101.02,14109.0,100.6445,100.6744,100.6047,100.6545,14109.0
2025-05-01 14:40:00,101.03,101.1,101.01,101.08,20429.0,100.6645,100.7342,100.6445,100.7143,20429.0
2025-05-01 14:45:00,101.1,101.13,101.01,101.1,26513.0,100.7342,100.7641,100.6445,100.7342,26513.0
2025-05-01 14:50:00,101.12,101.19,101.1,101.18,26604.0,100.7542,100.8239,100.7342,100.8139,26604.0
2025-05-01 14:55:00,101.16,101.23,101.12,101.18,19822.0,100.794,100.8638,100.7542,100.8139,19822.0
2025-05-01 15:00:00,101.18,101.25,101.11,101.22,122645.0,100.8139,100.8837,100.7442,100.8538,122645.0
2025-05-01 15:05:00,101.24,101.29,101.14,101.15,31294.0,100.8737,100.9235,100.7741,100.784,31294.0
2025-05-01 15:10:00,101.11,101.18,101.07,101.16,23423.0,100.7442,100.8139,100.7043,100.794,23423.0
2025-05-01 15:15:00,101.17,101.25,101.11,101.22,57389.0,100.804,100.8837,100.7442,100.8538,57389.0
2025-05-01 15:20:00,101.23,101.27,101.2,101.26,28774.0,100.8638,100.9036,100.8339,100.8936,28774.0
2025-05-01 15:25:00,101.24,101.38,101.24,101.38,28803.0,100.8737,101.0132,100.8737,101.0132,28803.0
2025-05-01 15:30:00,101.38,101.42,101.34,101.39,43270.0,101.0132,101.0531,100.9734,101.0232,43270.0
2025-05-01 15:35:00,101.38,101.44,101.32,101.42,29764.0,101.0132,101.073,100.9534,101.0531,29764.0
2025-05-01 15:40:00,101.42,101.45,101.37,101.45,45001.0,101.0531,101.083,101.0032,101.083,45001.0
2025-05-01 15:45:00,101.44,101.52,101.43,101.48,38484.0,101.073,101.1527,101.063,101.1128,38484.0
2025-05-01 15:50:00,101.48,101.51,101.14,101.22,97031.0,101.1128,101.1427,100.7741,100.8538,97031.0
2025-05-01 15:55:00,101.21,101.23,100.68,100.78,292591.0,100.8438,100.8638,100.3157,100.4154,292591.0
2025-05-02 09:30:00,101.95,102.55,101.95,102.52,77948.0,101.5811,102.179,101.5811,102.1491,77948.0
2025-05-02 09:35:00,102.52,102.54,102.27,102.4,37078.0,102.1491,102.169,101.9,102.0295,37078.0
2025-05-02 09:40:00,102.42,102.48,102.23,102.35,20907.0,102.0494,102.1092,101.8601,101.9797,20907.0
2025-05-02 09:45:00,102.34,102.41,102.07,102.13,32744.0,101.9697,102.0395,101.7007,101.7605,32744.0
2025-05-02 09:50:00,102.12,102.19,101.88,102.03,38513.0,101.7505,101.8203,101.5114,101.6609,38513.0
2025-05-02 09:55:00,102.04,102.1,101.84,101.95,18575.0,101.6708,101.7306,101.4715,101.5811,18575.0
2025-05-02 10:00:00,101.96,102.09,101.88,101.92,75807.0,101.5911,101.7206,101.5114,101.5513,75807.0
2025-05-02 10:05:00,101.91,102.31,101.91,102.3,16536.0,101.5413,101.9398,101.5413,101.9299,16536.0
2025-05-02 10:10:00,102.32,102.35,102.21,102.28,38914.0,101.9498,101.9797,101.8402,101.91,38914.0
2025-05-02 10:15:00,102.31,102.48,102.27,102.46,31023.0,101.9398,102.1092,101.9,102.0893,31023.0
2025-05-02 10:20:00,102.4,102.45,102.32,102.44,37295.0,102.0295,102.0793,101.9498,102.0694,37295.0
2025-05-02 10:25:00,102.45,102.62,102.45,102.62,130281.0,102.0793,102.2487,102.0793,102.2487,130281.0
2025-05-02 10:30:00,102.63,102.63,102.49,102.59,167604.0,102.2587,102.2587,102.1192,102.2188,167604.0
2025-05-02 10:35:00,102.58,102.61,102.49,102.59,26151.0,102.2089,102.2388,102.1192,102.2188,26151.0
2025-05-02 10:40:00,102.59,102.6,102.41,102.46,25413.0,102.2188,102.2288,102.0395,102.0893,25413.0
2025-05-02 10:45:00,102.46,102.62,102.43,102.46,32970.0,102.0893,102.2487,102.0594,102.0893,32970.0
2025-05-02 10:50:00,102.47,102.56,102.4,102.52,46709.0,102.0993,102.1889,102.0295,102.1491,46709.0
2025-05-02 10:55:00,102.53,102.59,102.47,102.56,75493.0,102.1591,102.2188,102.0993,102.1889,75493.0
2025-05-02 11:00:00,102.56,102.67,102.55,102.66,47691.0,102.1889,102.2985,102.179,102.2886,47691.0
2025-05-02 11:05:00,102.67,102.68,102.61,102.64,40141.0,102.2985,102.3085,102.2388,102.2687,40141.0
2025-05-02 11:10:00,102.63,102.66,102.53,102.53,53583.0,102.2587,102.2886,102.1591,102.1591,53583.0
2025-05-02 11:15:00,102.52,102.64,102.49,102.51,24901.0,102.1491,102.2687,102.1192,102.1391,24901.0
2025-05-02 11:20:00,102.51,102.51,102.38,102.43,26062.0,102.1391,102.1391,102.0096,102.0594,26062.0
2025-05-02 11:25:00,102.43,102.43,102.21,102.28,42119.0,102.0594,102.0594,101.8402,101.91,42119.0
2025-05-02 11:30:00,102.28,102.45,102.25,102.45,55230.0,101.91,102.0793,101.8801,102.0793,55230.0
2025-05-02 11:35:00,102.43,102.57,102.4,102.57,36064.0,102.0594,102.1989,102.0295,102.1989,36064.0
2025-05-02 11:40:00,102.58,102.62,102.55,102.59,88112.0,102.2089,102.2487,102.179,102.2188,88112.0
2025-05-02 11:45:00,102.6,102.63,102.57,102.62,29013.0,102.2288,102.2587,102.1989,102.2487,29013.0
2025-05-02 11:50:00,102.6,102.67,102.57,102.62,15993.0,102.2288,102.2985,102.1989,102.2487,15993.0
2025-05-02 11:55:00,102.62,102.71,102.59,102.59,27554.0,102.2487,102.3384,102.2188,102.2188,27554.0
2025-05-02 12:00:00,102.59,103.06,102.59,103.04,108739.0,102.2188,102.6871,102.2188,102.6672,108739.0
2025-05-02 12:05:00,103.06,103.11,102.97,103.03,39426.0,102.6871,102.737,102.5975,102.6572,39426.0
2025-05-02 12:10:00,103.05,103.24,102.99,103.22,18028.0,102.6772,102.8665,102.6174,102.8466,18028.0
2025-05-02 12:15:00,103.23,103.25,103.13,103.25,12558.0,102.8565,102.8764,102.7569,102.8764,12558.0
2025-05-02 12:20:00,103.25,103.25,103.16,103.18,18512.0,102.8764,102.8764,102.7868,102.8067,18512.0
2025-05-02 12:25:00,103.17,103.2,103.09,103.13,26139.0,102.7967,102.8266,102.717,102.7569,26139.0
2025-05-02 12:30:00,103.12,103.29,103.11,103.28,45794.0,102.7469,102.9163,102.737,102.9063,45794.0
2025-05-02 12:35:00,103.26,103.37,103.22,103.34,20744.0,102.8864,102.996,102.8466,102.9661,20744.0
2025-05-02 12:40:00,103.35,103.36,103.27,103.34,10074.0,102.9761,102.986,102.8964,102.9661,10074.0
2025-05-02 12:45:00,103.33,103.34,103.26,103.33,24772.0,102.9562,102.9661,102.8864,102.9562,24772.0
2025-05-02 12:50:00,103.34,103.34,103.23,103.28,36701.0,102.9661,102.9661,102.8565,102.9063,36701.0
2025-05-02 12:55:00,103.27,103.29,103.23,103.23,14424.0,102.8964,102.9163,102.8565,102.8565,14424.0
2025-05-02 13:00:00,103.22,103.26,103.15,103.17,32328.0,102.8466,102.8864,102.7768,102.7967,32328.0
2025-05-02 13:05:00,103.16,103.19,103.07,103.07,24700.0,102.7868,102.8167,102.6971,102.6971,24700.0
2025-05-02 13:10:00,103.08,103.09,103.01,103.01,286771.0,102.7071,102.717,102.6373,102.6373,286771.0
2025-05-02 13:15:00,103.03,103.06,102.97,103.04,13021.0,102.6572,102.6871,102.5975,102.6672,13021.0
2025-05-02 13:20:00,103.04,103.17,102.98,102.98,18442.0,102.6672,102.7967,102.6074,102.6074,18442.0
2025-05-02 13:25:00,102.98,103.09,102.94,103.07,22676.0,102.6074,102.717,102.5676,102.6971,22676.0
2025-05-02 13:30:00,103.06,103.11,103.06,103.1,13826.0,102.6871,102.737,102.6871,102.727,13826.0
2025-05-02 13:35:00,103.08,103.17,103.08,103.15,7021.0,102.7071,102.7967,102.7071,102.7768,7021.0
2025-05-02 13:40:00,103.14,103.19,103.08,103.19,12095.0,102.7668,102.8167,102.7071,102.8167,12095.0
2025-05-02 13:45:00,103.19,103.22,103.12,103.13,35723.0,102.8167,102.8466,102.7469,102.7569,35723.0
2025-05-02 13:50:00,103.13,103.2,103.09,103.18,37481.0,102.7569,102.8266,102.717,102.8067,37481.0
2025-05-02 13:55:00,103.18,103.19,103.13,103.13,10440.0,102.8067,102.8167,102.7569,102.7569,10440.0
2025-05-02 14:00:00,103.14,103.21,103.14,103.19,13370.0,102.7668,102.8366,102.7668,102.8167,13370.0
2025-05-02 14:05:00,103.19,103.23,103.17,103.23,19763.0,102.8167,102.8565,102.7967,102.8565,19763.0
2025-05-02 14:10:00,103.22,103.28,103.2,103.23,46132.0,102.8466,102.9063,102.8266,102.8565,46132.0
2025-05-02 14:15:00,103.23,103.27,103.19,103.22,85994.0,102.8565,102.8964,102.8167,102.8466,85994.0
2025-05-02 14:20:00,103.22,103.28,103.18,103.26,33748.0,102.8466,102.9063,102.8067,102.8864,33748.0
2025-05-02 14:25:00,103.25,103.27,103.2,103.22,28190.0,102.8764,102.8964,102.8266,102.8466,28190.0
2025-05-02 14:30:00,103.21,103.29,103.2,103.27,68648.0,102.8366,102.9163,102.8266,102.8964,68648.0
2025-05-02 14:35:00,103.26,103.33,103.24,103.27,46745.0,102.8864,102.9562,102.8665,102.8964,46745.0
2025-05-02 14:40:00,103.26,103.28,103.22,103.22,14135.0,102.8864,102.9063,102.8466,102.8466,14135.0
2025-05-02 14:45:00,103.23,103.23,102.99,103.0,23457.0,102.8565,102.8565,102.6174,102.6273,23457.0
2025-05-02 14:50:00,103.01,103.08,102.93,103.05,28034.0,102.6373,102.7071,102.5576,102.6772,28034.0
2025-05-02 14:55:00,103.04,103.08,102.98,103.0,39082.0,102.6672,102.7071,102.6074,102.6273,39082.0
2025-05-02 15:00:00,103.0,103.04,102.95,102.98,30913.0,102.6273,102.6672,102.5775,102.6074,30913.0
2025-05-02 15:05:00,102.94,103.07,102.92,103.06,19810.0,102.5676,102.6971,102.5476,102.6871,19810.0
2025-05-02 15:10:00,103.07,103.07,102.9,102.98,20729.0,102.6971,102.6971,102.5277,102.6074,20729.0
2025-05-02 15:15:00,102.99,103.13,102.98,103.13,38081.0,102.6174,102.7569,102.6074,102.7569,38081.0
2025-05-02 15:20:00,103.12,103.22,103.11,103.19,22207.0,102.7469,102.8466,102.737,102.8167,22207.0
2025-05-02 15:25:00,103.17,103.23,103.17,103.2,16346.0,102.7967,102.8565,102.7967,102.8266,16346.0
2025-05-02 15:30:00,103.19,103.21,103.07,103.09,24129.0,102.8167,102.8366,102.6971,102.717,24129.0
2025-05-02 15:35:00,103.06,103.19,103.03,103.19,23160.0,102.6871,102.8167,102.6572,102.8167,23160.0
2025-05-02 15:40:00,103.2,103.22,103.15,103.21,25464.0,102.8266,102.8466,102.7768,102.8366,25464.0
2025-05-02 15:45:00,103.17,103.17,103.0,103.01,76415.0,102.7967,102.7967,102.6273,102.6373,76415.0
2025-05-02 15:50:00,103.0,103.19,102.97,103.12,147943.0,102.6273,102.8167,102.5975,102.7469,147943.0
2025-05-02 15:55:00,103.11,103.13,102.99,103.06,274965.0,102.737,102.7569,102.6174,102.6871,274965.0
2025-05-05 09:30:00,102.19,102.46,101.82,102.46,129878.0,101.8203,102.0893,101.4516,102.0893,129878.0
2025-05-05 09:35:00,102.45,102.49,102.31,102.32,42160.0,102.0793,102.1192,101.9398,101.9498,42160.0
2025-05-05 09:40:00,102.35,102.46,102.24,102.37,28812.0,101.9797,102.0893,101.8701,101.9996,28812.0
2025-05-05 09:45:00,102.35,102.39,102.08,102.25,36251.0,101.9797,102.0196,101.7107,101.8801,36251.0
2025-05-05 09:50:00,102.22,102.22,102.01,102.15,32003.0,101.8502,101.8502,101.6409,101.7804,32003.0
2025-05-05 09:55:00,102.17,102.43,102.15,102.33,43912.0,101.8004,102.0594,101.7804,101.9598,43912.0
2025-05-05 10:00:00,102.34,102.67,102.33,102.4,68209.0,101.9697,102.2985,101.9598,102.0295,68209.0
2025-05-05 10:05:00,102.4,102.51,102.27,102.4,74628.0,102.0295,102.1391,101.9,102.0295,74628.0
2025-05-05 10:10:00,102.39,102.5,102.27,102.32,42570.0,102.0196,102.1292,101.9,101.9498,42570.0
2025-05-05 10:15:00,102.33,102.57,102.27,102.52,61316.0,101.9598,102.1989,101.9,102.1491,61316.0
2025-05-05 10:20:00,102.53,102.6,102.47,102.51,25798.0,102.1591,102.2288,102.0993,102.1391,25798.0
2025-05-05 10:25:00,102.5,102.73,102.49,102.73,54044.0,102.1292,102.3583,102.1192,102.3583,54044.0
2025-05-05 10:30:00,102.73,102.82,102.72,102.72,55009.0,102.3583,102.448,102.3484,102.3484,55009.0
2025-05-05 10:35:00,102.72,102.95,102.71,102.93,33057.0,102.3484,102.5775,102.3384,102.5576,33057.0
2025-05-05 10:40:00,102.93,103.07,102.93,102.98,23550.0,102.5576,102.6971,102.5576,102.6074,23550.0
2025-05-05 10:45:00,102.97,103.04,102.91,102.91,50922.0,102.5975,102.6672,102.5377,102.5377,50922.0
2025-05-05 10:50:00,102.89,102.9,102.76,102.87,75273.0,102.5177,102.5277,102.3882,102.4978,75273.0
2025-05-05 10:55:00,102.9,103.0,102.88,103.0,12243.0,102.5277,102.6273,102.5078,102.6273,12243.0
2025-05-05 11:00:00,103.0,103.08,102.97,103.04,58383.0,102.6273,102.7071,102.5975,102.6672,58383.0
2025-05-05 11:05:00,103.07,103.09,102.96,102.99,84912.0,102.6971,102.717,102.5875,102.6174,84912.0
2025-05-05 11:10:00,103.01,103.03,102.87,102.91,55319.0,102.6373,102.6572,102.4978,102.5377,55319.0
2025-05-05 11:15:00,102.88,102.93,102.84,102.92,11679.0,102.5078,102.5576,102.4679,102.5476,11679.0
2025-05-05 11:20:00,102.92,103.03,102.91,103.03,22294.0,102.5476,102.6572,102.5377,102.6572,22294.0
2025-05-05 11:25:00,103.02,103.04,102.95,103.03,36922.0,102.6473,102.6672,102.5775,102.6572,36922.0
2025-05-05 11:30:00,103.02,103.06,102.9,102.91,18082.0,102.6473,102.6871,102.5277,102.5377,18082.0
2025-05-05 11:35:00,102.88,102.91,102.82,102.82,140316.0,102.5078,102.5377,102.448,102.448,140316.0
2025-05-05 11:40:00,102.84,102.91,102.81,102.87,22453.0,102.4679,102.5377,102.438,102.4978,22453.0
2025-05-05 11:45:00,102.86,102.97,102.86,102.89,13674.0,102.4879,102.5975,102.4879,102.5177,13674.0
2025-05-05 11:50:00,102.91,103.07,102.91,103.05,14578.0,102.5377,102.6971,102.5377,102.6772,14578.0
2025-05-05 11:55:00,103.06,103.07,102.97,103.01,16085.0,102.6871,102.6971,102.5975,102.6373,16085.0
2025-05-05 12:00:00,103.0,103.13,102.99,103.09,16888.0,102.6273,102.7569,102.6174,102.717,16888.0
2025-05-05 12:05:00,103.07,103.09,102.99,102.99,25695.0,102.6971,102.717,102.6174,102.6174,25695.0
2025-05-05 12:10:00,102.99,103.06,102.96,102.97,21690.0,102.6174,102.6871,102.5875,102.5975,21690.0
2025-05-05 12:15:00,102.97,103.05,102.95,103.03,39540.0,102.5975,102.6772,102.5775,102.6572,39540.0
2025-05-05 12:20:00,103.03,103.05,102.92,102.98,20246.0,102.6572,102.6772,102.5476,102.6074,20246.0
2025-05-05 12:25:00,102.96,103.02,102.9,103.0,41880.0,102.5875,102.6473,102.5277,102.6273,41880.0
2025-05-05 12:30:00,103.0,103.0,102.9,102.94,46944.0,102.6273,102.6273,102.5277,102.5676,46944.0
2025-05-05 12:35:00,102.94,102.98,102.86,102.9,52385.0,102.5676,102.6074,102.4879,102.5277,52385.0
2025-05-05 12:40:00,102.93,102.99,102.92,102.95,24104.0,102.5576,102.6174,102.5476,102.5775,24104.0
2025-05-05 12:45:00,102.95,102.95,102.88,102.89,12661.0,102.5775,102.5775,102.5078,102.5177,12661.0
2025-05-05 12:50:00,102.93,102.97,102.86,102.93,25992.0,102.5576,102.5975,102.4879,102.5576,25992.0
2025-05-05 12:55:00,102.92,102.99,102.92,102.97,26549.0,102.5476,102.6174,102.5476,102.5975,26549.0
2025-05-05 13:00:00,102.96,102.96,102.84,102.91,40368.0,102.5875,102.5875,102.4679,102.5377,40368.0
2025-05-05 13:05:00,102.9,102.9,102.78,102.83,21785.0,102.5277,102.5277,102.4081,102.458,21785.0
2025-05-05 13:10:00,102.82,102.88,102.77,102.77,25461.0,102.448,102.5078,102.3982,102.3982,25461.0
2025-05-05 13:15:00,102.77,102.8,102.71,102.76,17061.0,102.3982,102.4281,102.3384,102.3882,17061.0
2025-05-05 13:20:00,102.76,102.78,102.73,102.75,9858.0,102.3882,102.4081,102.3583,102.3783,9858.0
2025-05-05 13:25:00,102.75,102.79,102.66,102.67,14623.0,102.3783,102.4181,102.2886,102.2985,14623.0
2025-05-05 13:30:00,102.67,102.85,102.67,102.82,51838.0,102.2985,102.4779,102.2985,102.448,51838.0
2025-05-05 13:35:00,102.83,102.87,102.82,102.86,15245.0,102.458,102.4978,102.448,102.4879,15245.0
2025-05-05 13:40:00,102.87,102.88,102.8,102.81,17885.0,102.4978,102.5078,102.4281,102.438,17885.0
2025-05-05 13:45:00,102.81,102.95,102.8,102.95,60855.0,102.438,102.5775,102.4281,102.5775,60855.0
2025-05-05 13:50:00,102.95,103.0,102.95,102.96,26547.0,102.5775,102.6273,102.5775,102.5875,26547.0
2025-05-05 13:55:00,102.97,102.98,102.87,102.87,18571.0,102.5975,102.6074,102.4978,102.4978,18571.0
2025-05-05 14:00:00,102.88,102.98,102.86,102.97,27458.0,102.5078,102.6074,102.4879,102.5975,27458.0
2025-05-05 14:05:00,102.98,103.03,102.97,103.02,21437.0,102.6074,102.6572,102.5975,102.6473,21437.0
2025-05-05 14:10:00,103.02,103.06,102.97,103.05,163982.0,102.6473,102.6871,102.5975,102.6772,163982.0
2025-05-05 14:15:00,103.05,103.07,103.01,103.01,24677.0,102.6772,102.6971,102.6373,102.6373,24677.0
2025-05-05 14:20:00,102.99,103.09,102.98,103.09,32754.0,102.6174,102.717,102.6074,102.717,32754.0
2025-05-05 14:25:00,103.09,103.09,102.99,103.01,32216.0,102.717,102.717,102.6174,102.6373,32216.0
2025-05-05 14:30:00,103.01,103.08,103.01,103.05,23377.0,102.6373,102.7071,102.6373,102.6772,23377.0
2025-05-05 14:35:00,103.05,103.06,103.03,103.03,27393.0,102.6772,102.6871,102.6572,102.6572,27393.0
2025-05-05 14:40:00,103.02,103.07,103.01,103.04,19119.0,102.6473,102.6971,102.6373,102.6672,19119.0
2025-05-05 14:45:00,103.04,103.05,102.98,103.0,24560.0,102.6672,102.6772,102.6074,102.6273,24560.0
2025-05-05 14:50:00,103.0,103.03,102.92,102.94,26032.0,102.6273,102.6572,102.5476,102.5676,26032.0
2025-05-05 14:55:00,102.93,102.95,102.85,102.88,21749.0,102.5576,102.5775,102.4779,102.5078,21749.0
2025-05-05 15:00:00,102.87,102.89,102.78,102.88,43686.0,102.4978,102.5177,102.4081,102.5078,43686.0
2025-05-05 15:05:00,102.89,102.92,102.82,102.83,33027.0,102.5177,102.5476,102.448,102.458,33027.0
2025-05-05 15:10:00,102.83,102.88,102.77,102.84,58250.0,102.458,102.5078,102.3982,102.4679,58250.0
2025-05-05 15:15:00,102.84,102.89,102.73,102.74,29664.0,102.4679,102.5177,102.3583,102.3683,29664.0
2025-05-05 15:20:00,102.73,102.74,102.6,102.64,44309.0,102.3583,102.3683,102.2288,102.2687,44309.0
2025-05-05 15:25:00,102.63,102.71,102.62,102.67,36748.0,102.2587,102.3384,102.2487,102.2985,36748.0
2025-05-05 15:30:00,102.68,102.7,102.61,102.62,68960.0,102.3085,102.3284,102.2388,102.2487,68960.0
2025-05-05 15:35:00,102.61,102.73,102.61,102.63,49809.0,102.2388,102.3583,102.2388,102.2587,49809.0
2025-05-05 15:40:00,102.63,102.68,102.55,102.59,33203.0,102.2587,102.3085,102.179,102.2188,33203.0
2025-05-05 15:45:00,102.58,102.61,102.44,102.48,25881.0,102.2089,102.2388,102.0694,102.1092,25881.0
2025-05-05 15:50:00,102.48,102.53,102.4,102.45,30502.0,102.1092,102.1591,102.0295,102.0793,30502.0
2025-05-05 15:55:00,102.43,102.44,102.27,102.3,165501.0,102.0594,102.0694,101.9,101.9299,165501.0
2025-05-06 09:30:00,101.28,101.62,101.03,101.62,99536.0,100.9136,101.2523,100.6645,101.2523,99536.0
2025-05-06 09:35:00,101.62,101.74,101.51,101.59,22189.0,101.2523,101.3719,101.1427,101.2225,22189.0
2025-05-06 09:40:00,101.46,101.5,101.17,101.17,13686.0,101.0929,101.1328,100.804,100.804,13686.0
2025-05-06 09:45:00,101.2,101.31,100.83,100.85,41175.0,100.8339,100.9435,100.4652,100.4851,41175.0
2025-05-06 09:50:00,100.84,100.91,100.68,100.9,18361.0,100.4752,100.5449,100.3157,100.5349,18361.0
2025-05-06 09:55:00,100.91,101.09,100.88,101.09,40057.0,100.5449,100.7243,100.515,100.7243,40057.0
2025-05-06 10:00:00,101.11,101.31,101.09,101.22,13967.0,100.7442,100.9435,100.7243,100.8538,13967.0
2025-05-06 10:05:00,101.23,101.33,101.12,101.31,192715.0,100.8638,100.9634,100.7542,100.9435,192715.0
2025-05-06 10:10:00,101.33,101.56,101.32,101.47,22626.0,100.9634,101.1926,100.9534,101.1029,22626.0
2025-05-06 10:15:00,101.47,101.66,101.47,101.64,10752.0,101.1029,101.2922,101.1029,101.2723,10752.0
2025-05-06 10:20:00,101.63,101.9,101.63,101.84,23857.0,101.2623,101.5313,101.2623,101.4715,23857.0
2025-05-06 10:25:00,101.84,101.91,101.79,101.9,10796.0,101.4715,101.5413,101.4217,101.5313,10796.0
2025-05-06 10:30:00,101.9,101.91,101.83,101.86,20770.0,101.5313,101.5413,101.4616,101.4915,20770.0
2025-05-06 10:35:00,101.86,101.91,101.79,101.86,27894.0,101.4915,101.5413,101.4217,101.4915,27894.0
2025-05-06 10:40:00,101.86,101.89,101.83,101.85,10720.0,101.4915,101.5214,101.4616,101.4815,10720.0
2025-05-06 10:45:00,101.84,101.94,101.84,101.88,20414.0,101.4715,101.5712,101.4715,101.5114,20414.0
2025-05-06 10:50:00,101.88,101.88,101.7,101.71,11840.0,101.5114,101.5114,101.3321,101.342,11840.0
2025-05-06 10:55:00,101.69,101.81,101.67,101.78,29145.0,101.3221,101.4417,101.3022,101.4118,29145.0
2025-05-06 11:00:00,101.78,101.91,101.78,101.82,8827.0,101.4118,101.5413,101.4118,101.4516,8827.0
2025-05-06 11:05:00,101.8,101.85,101.74,101.74,12248.0,101.4317,101.4815,101.3719,101.3719,12248.0
2025-05-06 11:10:00,101.75,101.89,101.71,101.85,23799.0,101.3819,101.5214,101.342,101.4815,23799.0
2025-05-06 11:15:00,101.87,101.88,101.77,101.87,20227.0,101.5014,101.5114,101.4018,101.5014,20227.0
2025-05-06 11:20:00,101.89,102.03,101.88,102.0,10355.0,101.5214,101.6609,101.5114,101.631,10355.0
2025-05-06 11:25:00,101.98,102.06,101.94,102.05,18876.0,101.611,101.6908,101.5712,101.6808,18876.0
2025-05-06 11:30:00,102.06,102.08,101.95,102.07,7704.0,101.6908,101.7107,101.5811,101.7007,7704.0
2025-05-06 11:35:00,102.07,102.13,102.05,102.13,106001.0,101.7007,101.7605,101.6808,101.7605,106001.0
2025-05-06 11:40:00,102.14,102.15,101.92,101.93,36446.0,101.7705,101.7804,101.5513,101.5612,36446.0
2025-05-06 11:45:00,101.95,102.03,101.89,102.02,13064.0,101.5811,101.6609,101.5214,101.6509,13064.0
2025-05-06 11:50:00,102.01,102.01,101.87,101.88,11329.0,101.6409,101.6409,101.5014,101.5114,11329.0
2025-05-06 11:55:00,101.88,101.92,101.85,101.87,33356.0,101.5114,101.5513,101.4815,101.5014,33356.0
2025-05-06 12:00:00,101.88,102.05,101.88,102.02,33922.0,101.5114,101.6808,101.5114,101.6509,33922.0
2025-05-06 12:05:00,102.01,102.01,101.83,101.86,10966.0,101.6409,101.6409,101.4616,101.4915,10966.0
2025-05-06 12:10:00,101.85,102.32,101.82,102.31,37797.0,101.4815,101.9498,101.4516,101.9398,37797.0
2025-05-06 12:15:00,102.3,102.31,102.15,102.22,34090.0,101.9299,101.9398,101.7804,101.8502,34090.0
2025-05-06 12:20:00,102.19,102.19,101.87,101.89,61890.0,101.8203,101.8203,101.5014,101.5214,61890.0
2025-05-06 12:25:00,101.87,101.95,101.87,101.91,17179.0,101.5014,101.5811,101.5014,101.5413,17179.0
2025-05-06 12:30:00,101.93,102.03,101.93,102.01,33941.0,101.5612,101.6609,101.5612,101.6409,33941.0
2025-05-06 12:35:00,102.02,102.02,101.89,101.9,23307.0,101.6509,101.6509,101.5214,101.5313,23307.0
2025-05-06 12:40:00,101.92,101.93,101.73,101.75,31874.0,101.5513,101.5612,101.3619,101.3819,31874.0
2025-05-06 12:45:00,101.75,101.75,101.65,101.68,22791.0,101.3819,101.3819,101.2822,101.3121,22791.0
2025-05-06 12:50:00,101.66,101.67,101.53,101.6,47260.0,101.2922,101.3022,101.1627,101.2324,47260.0
2025-05-06 12:55:00,101.58,101.66,101.42,101.43,19965.0,101.2125,101.2922,101.0531,101.063,19965.0
2025-05-06 13:00:00,101.45,101.6,101.41,101.52,26225.0,101.083,101.2324,101.0431,101.1527,26225.0
2025-05-06 13:05:00,101.53,101.68,101.51,101.66,16991.0,101.1627,101.3121,101.1427,101.2922,16991.0
2025-05-06 13:10:00,101.65,101.73,101.6,101.7,71812.0,101.2822,101.3619,101.2324,101.3321,71812.0
2025-05-06 13:15:00,101.71,101.74,101.66,101.7,26505.0,101.342,101.3719,101.2922,101.3321,26505.0
2025-05-06 13:20:00,101.67,101.69,101.47,101.5,9576.0,101.3022,101.3221,101.1029,101.1328,9576.0
2025-05-06 13:25:00,101.45,101.55,101.41,101.49,13762.0,101.083,101.1826,101.0431,101.1228,13762.0
2025-05-06 13:30:00,101.5,101.59,101.49,101.57,12209.0,101.1328,101.2225,101.1228,101.2025,12209.0
2025-05-06 13:35:00,101.57,101.61,101.4,101.4,18635.0,101.2025,101.2424,101.0331,101.0331,18635.0
2025-05-06 13:40:00,101.38,101.41,101.34,101.35,8638.0,101.0132,101.0431,100.9734,100.9833,8638.0
2025-05-06 13:45:00,101.33,101.36,101.25,101.29,46621.0,100.9634,100.9933,100.8837,100.9235,46621.0
2025-05-06 13:50:00,101.28,101.36,101.23,101.25,37730.0,100.9136,100.9933,100.8638,100.8837,37730.0
2025-05-06 13:55:00,101.23,101.28,101.2,101.26,26275.0,100.8638,100.9136,100.8339,100.8936,26275.0
2025-05-06 14:00:00,101.27,101.46,101.27,101.42,29600.0,100.9036,101.0929,100.9036,101.0531,29600.0
2025-05-06 14:05:00,101.38,101.45,101.32,101.44,24878.0,101.0132,101.083,100.9534,101.073,24878.0
2025-05-06 14:10:00,101.44,101.44,101.31,101.36,22566.0,101.073,101.073,100.9435,100.9933,22566.0
2025-05-06 14:15:00,101.4,101.49,101.38,101.47,37512.0,101.0331,101.1228,101.0132,101.1029,37512.0
2025-05-06 14:20:00,101.49,101.62,101.46,101.6,20964.0,101.1228,101.2523,101.0929,101.2324,20964.0
2025-05-06 14:25:00,101.6,101.71,101.59,101.71,71241.0,101.2324,101.342,101.2225,101.342,71241.0
2025-05-06 14:30:00,101.72,101.78,101.7,101.74,33203.0,101.352,101.4118,101.3321,101.3719,33203.0
2025-05-06 14:35:00,101.73,101.74,101.64,101.68,51424.0,101.3619,101.3719,101.2723,101.3121,51424.0
2025-05-06 14:40:00,101.69,101.74,101.64,101.64,20710.0,101.3221,101.3719,101.2723,101.2723,20710.0
2025-05-06 14:45:00,101.68,101.77,101.66,101.76,11783.0,101.3121,101.4018,101.2922,101.3918,11783.0
2025-05-06 14:50:00,101.74,101.81,101.66,101.77,12858.0,101.3719,101.4417,101.2922,101.4018,12858.0
2025-05-06 14:55:00,101.76,101.79,101.75,101.79,39243.0,101.3918,101.4217,101.3819,101.4217,39243.0
2025-05-06 15:00:00,101.79,101.87,101.78,101.83,39156.0,101.4217,101.5014,101.4118,101.4616,39156.0
2025-05-06 15:05:00,101.83,101.84,101.72,101.76,12430.0,101.4616,101.4715,101.352,101.3918,12430.0
2025-05-06 15:10:00,101.76,101.85,101.69,101.84,41905.0,101.3918,101.4815,101.3221,101.4715,41905.0
2025-05-06 15:15:00,101.83,101.85,101.76,101.78,14685.0,101.4616,101.4815,101.3918,101.4118,14685.0
2025-05-06 15:20:00,101.77,101.82,101.75,101.81,30903.0,101.4018,101.4516,101.3819,101.4417,30903.0
2025-05-06 15:25:00,101.82,101.87,101.79,101.86,25282.0,101.4516,101.5014,101.4217,101.4915,25282.0
2025-05-06 15:30:00,101.88,101.96,101.85,101.94,33249.0,101.5114,101.5911,101.4815,101.5712,33249.0
2025-05-06 15:35:00,101.95,101.96,101.89,101.91,22870.0,101.5811,101.5911,101.5214,101.5413,22870.0
2025-05-06 15:40:00,101.91,101.99,101.9,101.96,59112.0,101.5413,101.621,101.5313,101.5911,59112.0
2025-05-06 15:45:00,101.97,102.02,101.95,101.97,29556.0,101.6011,101.6509,101.5811,101.6011,29556.0
2025-05-06 15:50:00,101.96,101.98,101.79,101.87,24454.0,101.5911,101.611,101.4217,101.5014,24454.0
2025-05-06 15:55:00,101.87,101.87,101.6,101.64,86567.0,101.5014,101.5014,101.2324,101.2723,86567.0
2025-05-07 09:30:00,102.23,102.3,101.92,101.97,91525.0,101.8601,101.9299,101.5513,101.6011,91525.0
2025-05-07 09:35:00,101.95,102.13,101.87,102.09,29267.0,101.5811,101.7605,101.5014,101.7206,29267.0
2025-05-07 09:40:00,102.11,102.38,102.08,102.35,10714.0,101.7406,102.0096,101.7107,101.9797,10714.0
2025-05-07 09:45:00,102.36,102.36,102.02,102.07,90343.0,101.9897,101.9897,101.6509,101.7007,90343.0
2025-05-07 09:50:00,102.03,102.27,102.0,102.18,27935.0,101.6609,101.9,101.631,101.8103,27935.0
2025-05-07 09:55:00,102.18,102.32,102.17,102.21,16042.0,101.8103,101.9498,101.8004,101.8402,16042.0
2025-05-07 10:00:00,102.22,102.26,102.16,102.17,28998.0,101.8502,101.89,101.7904,101.8004,28998.0
2025-05-07 10:05:00,102.17,102.2,102.04,102.06,16969.0,101.8004,101.8302,101.6708,101.6908,16969.0
2025-05-07 10:10:00,102.04,102.07,101.88,101.91,105991.0,101.6708,101.7007,101.5114,101.5413,105991.0
2025-05-07 10:15:00,101.91,101.94,101.84,101.88,24634.0,101.5413,101.5712,101.4715,101.5114,24634.0
2025-05-07 10:20:00,101.88,101.94,101.75,101.83,46895.0,101.5114,101.5712,101.3819,101.4616,46895.0
2025-05-07 10:25:00,101.84,101.95,101.74,101.95,33544.0,101.4715,101.5811,101.3719,101.5811,33544.0
2025-05-07 10:30:00,101.94,101.99,101.91,101.94,26409.0,101.5712,101.621,101.5413,101.5712,26409.0
2025-05-07 10:35:00,101.94,102.01,101.93,101.99,21057.0,101.5712,101.6409,101.5612,101.621,21057.0
2025-05-07 10:40:00,102.0,102.02,101.96,102.02,7888.0,101.631,101.6509,101.5911,101.6509,7888.0
2025-05-07 10:45:00,102.0,102.1,102.0,102.02,11050.0,101.631,101.7306,101.631,101.6509,11050.0
2025-05-07 10:50:00,102.01,102.02,101.73,101.74,189024.0,101.6409,101.6509,101.3619,101.3719,189024.0
2025-05-07 10:55:00,101.75,101.75,101.64,101.69,17519.0,101.3819,101.3819,101.2723,101.3221,17519.0
2025-05-07 11:00:00,101.7,101.71,101.57,101.66,12304.0,101.3321,101.342,101.2025,101.2922,12304.0
2025-05-07 11:05:00,101.67,101.8,101.62,101.74,13199.0,101.3022,101.4317,101.2523,101.3719,13199.0
2025-05-07 11:10:00,101.79,101.8,101.62,101.64,8736.0,101.4217,101.4317,101.2523,101.2723,8736.0
2025-05-07 11:15:00,101.64,101.83,101.63,101.8,12931.0,101.2723,101.4616,101.2623,101.4317,12931.0
2025-05-07 11:20:00,101.79,101.95,101.78,101.94,5464.0,101.4217,101.5811,101.4118,101.5712,5464.0
2025-05-07 11:25:00,101.94,101.95,101.88,101.94,14003.0,101.5712,101.5811,101.5114,101.5712,14003.0
2025-05-07 11:30:00,101.94,102.02,101.92,101.96,13824.0,101.5712,101.6509,101.5513,101.5911,13824.0
2025-05-07 11:35:00,101.95,102.02,101.91,101.98,34976.0,101.5811,101.6509,101.5413,101.611,34976.0
2025-05-07 11:40:00,102.0,102.11,101.99,102.1,18314.0,101.631,101.7406,101.621,101.7306,18314.0
2025-05-07 11:45:00,102.1,102.11,101.88,101.88,13951.0,101.7306,101.7406,101.5114,101.5114,13951.0
2025-05-07 11:50:00,101.88,101.97,101.84,101.94,24080.0,101.5114,101.6011,101.4715,101.5712,24080.0
2025-05-07 11:55:00,101.95,102.02,101.95,101.97,18228.0,101.5811,101.6509,101.5811,101.6011,18228.0
2025-05-07 12:00:00,101.95,101.99,101.94,101.98,15315.0,101.5811,101.621,101.5712,101.611,15315.0
2025-05-07 12:05:00,101.97,102.02,101.86,101.96,60417.0,101.6011,101.6509,101.4915,101.5911,60417.0
2025-05-07 12:10:00,101.95,102.02,101.95,101.98,18259.0,101.5811,101.6509,101.5811,101.611,18259.0
2025-05-07 12:15:00,101.98,102.01,101.91,102.0,15841.0,101.611,101.6409,101.5413,101.631,15841.0
2025-05-07 12:20:00,102.04,102.04,101.85,101.87,7502.0,101.6708,101.6708,101.4815,101.5014,7502.0
2025-05-07 12:25:00,101.86,101.9,101.76,101.76,29248.0,101.4915,101.5313,101.3918,101.3918,29248.0
2025-05-07 12:30:00,101.76,101.88,101.75,101.87,12299.0,101.3918,101.5114,101.3819,101.5014,12299.0
2025-05-07 12:35:00,101.89,101.97,101.88,101.96,10642.0,101.5214,101.6011,101.5114,101.5911,10642.0
2025-05-07 12:40:00,101.97,102.1,101.97,102.09,8500.0,101.6011,101.7306,101.6011,101.7206,8500.0
2025-05-07 12:45:00,102.1,102.18,102.06,102.17,11968.0,101.7306,101.8103,101.6908,101.8004,11968.0
2025-05-07 12:50:00,102.17,102.24,102.14,102.23,14951.0,101.8004,101.8701,101.7705,101.8601,14951.0
2025-05-07 12:55:00,102.23,102.29,102.23,102.25,36536.0,101.8601,101.9199,101.8601,101.8801,36536.0
2025-05-07 13:00:00,102.24,102.29,102.21,102.26,12808.0,101.8701,101.9199,101.8402,101.89,12808.0
2025-05-07 13:05:00,102.27,102.29,102.23,102.29,19153.0,101.9,101.9199,101.8601,101.9199,19153.0
2025-05-07 13:10:00,102.28,102.33,102.22,102.33,10670.0,101.91,101.9598,101.8502,101.9598,10670.0
2025-05-07 13:15:00,102.33,102.35,102.27,102.28,7654.0,101.9598,101.9797,101.9,101.91,7654.0
2025-05-07 13:20:00,102.27,102.3,102.2,102.29,7994.0,101.9,101.9299,101.8302,101.9199,7994.0
2025-05-07 13:25:00,102.31,102.31,102.13,102.13,8308.0,101.9398,101.9398,101.7605,101.7605,8308.0
2025-05-07 13:30:00,102.14,102.17,102.07,102.07,8709.0,101.7705,101.8004,101.7007,101.7007,8709.0
2025-05-07 13:35:00,102.07,102.07,101.99,102.02,33475.0,101.7007,101.7007,101.621,101.6509,33475.0
2025-05-07 13:40:00,102.02,102.02,101.93,101.94,4888.0,101.6509,101.6509,101.5612,101.5712,4888.0
2025-05-07 13:45:00,101.94,102.03,101.93,102.02,18590.0,101.5712,101.6609,101.5612,101.6509,18590.0
2025-05-07 13:50:00,102.02,102.04,101.66,101.72,77654.0,101.6509,101.6708,101.2922,101.352,77654.0
2025-05-07 13:55:00,101.69,101.77,101.6,101.76,17615.0,101.3221,101.4018,101.2324,101.3918,17615.0
2025-05-07 14:00:00,101.76,101.93,101.56,101.85,28414.0,101.3918,101.5612,101.1926,101.4815,28414.0
2025-05-07 14:05:00,101.8,101.8,101.19,101.28,18828.0,101.4317,101.4317,100.8239,100.9136,18828.0
2025-05-07 14:10:00,101.26,101.4,101.17,101.22,16389.0,100.8936,101.0331,100.804,100.8538,16389.0
2025-05-07 14:15:00,101.17,101.25,101.09,101.24,24739.0,100.804,100.8837,100.7243,100.8737,24739.0
2025-05-07 14:20:00,101.27,101.43,101.25,101.33,29945.0,100.9036,101.063,100.8837,100.9634,29945.0
2025-05-07 14:25:00,101.35,101.5,101.34,101.42,51545.0,100.9833,101.1328,100.9734,101.0531,51545.0
2025-05-07 14:30:00,101.45,101.73,101.35,101.7,18083.0,101.083,101.3619,100.9833,101.3321,18083.0
2025-05-07 14:35:00,101.72,101.91,101.63,101.84,38105.0,101.352,101.5413,101.2623,101.4715,38105.0
2025-05-07 14:40:00,101.87,101.96,101.85,101.89,15539.0,101.5014,101.5911,101.4815,101.5214,15539.0
2025-05-07 14:45:00,101.89,101.94,101.36,101.47,26298.0,101.5214,101.5712,100.9933,101.1029,26298.0
2025-05-07 14:50:00,101.51,101.64,101.36,101.49,21973.0,101.1427,101.2723,100.9933,101.1228,21973.0
2025-05-07 14:55:00,101.49,102.06,101.49,102.0,26335.0,101.1228,101.6908,101.1228,101.631,26335.0
2025-05-07 15:00:00,101.95,101.95,101.8,101.88,10175.0,101.5811,101.5811,101.4317,101.5114,10175.0
2025-05-07 15:05:00,101.81,101.93,101.79,101.87,24059.0,101.4417,101.5612,101.4217,101.5014,24059.0
2025-05-07 15:10:00,101.87,101.87,101.69,101.76,16703.0,101.5014,101.5014,101.3221,101.3918,16703.0
2025-05-07 15:15:00,101.79,101.81,101.56,101.79,90890.0,101.4217,101.4417,101.1926,101.4217,90890.0
2025-05-07 15:20:00,101.77,101.81,101.64,101.65,22679.0,101.4018,101.4417,101.2723,101.2822,22679.0
2025-05-07 15:25:00,101.63,101.64,101.24,101.27,12260.0,101.2623,101.2723,100.8737,100.9036,12260.0
2025-05-07 15:30:00,101.25,101.34,101.1,101.1,41630.0,100.8837,100.9734,100.7342,100.7342,41630.0
2025-05-07 15:35:00,101.11,101.38,101.08,101.28,55604.0,100.7442,101.0132,100.7143,100.9136,55604.0
2025-05-07 15:40:00,101.29,102.08,101.19,101.75,94014.0,100.9235,101.7107,100.8239,101.3819,94014.0
2025-05-07 15:45:00,101.75,101.89,101.53,101.63,34145.0,101.3819,101.5214,101.1627,101.2623,34145.0
2025-05-07 15:50:00,101.62,101.84,101.43,101.79,44972.0,101.2523,101.4715,101.063,101.4217,44972.0
2025-05-07 15:55:00,101.76,101.87,101.65,101.77,37755.0,101.3918,101.5014,101.2822,101.4018,37755.0
2025-05-08 09:30:00,102.77,102.93,102.66,102.76,71565.0,102.3982,102.5576,102.2886,102.3882,71565.0
2025-05-08 09:35:00,102.73,102.8,102.63,102.66,16674.0,102.3583,102.4281,102.2587,102.2886,16674.0
2025-05-08 09:40:00,102.69,102.72,102.62,102.65,8507.0,102.3185,102.3484,102.2487,102.2786,8507.0
2025-05-08 09:45:00,102.71,102.71,102.53,102.53,32529.0,102.3384,102.3384,102.1591,102.1591,32529.0
2025-05-08 09:50:00,102.57,102.63,102.52,102.59,49532.0,102.1989,102.2587,102.1491,102.2188,49532.0
2025-05-08 09:55:00,102.54,102.68,102.54,102.63,8101.0,102.169,102.3085,102.169,102.2587,8101.0
2025-05-08 10:00:00,102.59,102.78,102.56,102.74,12451.0,102.2188,102.4081,102.1889,102.3683,12451.0
2025-05-08 10:05:00,102.75,102.78,102.58,102.63,31821.0,102.3783,102.4081,102.2089,102.2587,31821.0
2025-05-08 10:10:00,102.61,102.61,102.41,102.5,20883.0,102.2388,102.2388,102.0395,102.1292,20883.0
2025-05-08 10:15:00,102.42,102.57,102.42,102.52,17926.0,102.0494,102.1989,102.0494,102.1491,17926.0
2025-05-08 10:20:00,102.49,102.73,102.49,102.66,21833.0,102.1192,102.3583,102.1192,102.2886,21833.0
2025-05-08 10:25:00,102.66,102.85,102.65,102.85,12377.0,102.2886,102.4779,102.2786,102.4779,12377.0
2025-05-08 10:30:00,102.85,103.07,102.81,102.98,35142.0,102.4779,102.6971,102.438,102.6074,35142.0
2025-05-08 10:35:00,103.0,103.03,102.75,102.75,51308.0,102.6273,102.6572,102.3783,102.3783,51308.0
2025-05-08 10:40:00,102.72,102.78,102.64,102.76,17501.0,102.3484,102.4081,102.2687,102.3882,17501.0
2025-05-08 10:45:00,102.76,102.79,102.57,102.59,21651.0,102.3882,102.4181,102.1989,102.2188,21651.0
2025-05-08 10:50:00,102.56,102.72,102.33,102.4,46427.0,102.1889,102.3484,101.9598,102.0295,46427.0
2025-05-08 10:55:00,102.22,102.44,102.22,102.36,22516.0,101.8502,102.0694,101.8502,101.9897,22516.0
2025-05-08 11:00:00,102.36,102.5,102.26,102.32,24305.0,101.9897,102.1292,101.89,101.9498,24305.0
2025-05-08 11:05:00,102.32,102.61,102.31,102.6,32277.0,101.9498,102.2388,101.9398,102.2288,32277.0
2025-05-08 11:10:00,102.59,102.69,102.58,102.67,75810.0,102.2188,102.3185,102.2089,102.2985,75810.0
2025-05-08 11:15:00,102.67,102.81,102.66,102.8,13467.0,102.2985,102.438,102.2886,102.4281,13467.0
2025-05-08 11:20:00,102.82,103.11,102.82,103.1,44174.0,102.448,102.737,102.448,102.727,44174.0
2025-05-08 11:25:00,103.14,103.43,103.12,103.26,59536.0,102.7668,103.0558,102.7469,102.8864,59536.0
2025-05-08 11:30:00,103.24,103.49,103.18,103.49,46269.0,102.8665,103.1156,102.8067,103.1156,46269.0
2025-05-08 11:35:00,103.51,103.53,103.35,103.5,17488.0,103.1355,103.1554,102.9761,103.1255,17488.0
2025-05-08 11:40:00,103.51,103.89,103.51,103.89,17263.0,103.1355,103.5141,103.1355,103.5141,17263.0
2025-05-08 11:45:00,103.93,104.1,103.87,104.09,23833.0,103.554,103.7234,103.4942,103.7134,23833.0
2025-05-08 11:50:00,104.09,104.12,103.91,104.02,44829.0,103.7134,103.7433,103.5341,103.6437,44829.0
2025-05-08 11:55:00,104.01,104.01,103.87,103.94,26435.0,103.6337,103.6337,103.4942,103.5639,26435.0
2025-05-08 12:00:00,103.92,103.99,103.9,103.94,7405.0,103.544,103.6138,103.5241,103.5639,7405.0
2025-05-08 12:05:00,103.94,104.01,103.91,103.98,26036.0,103.5639,103.6337,103.5341,103.6038,26036.0
2025-05-08 12:10:00,103.98,104.05,103.85,104.03,13517.0,103.6038,103.6736,103.4743,103.6536,13517.0
2025-05-08 12:15:00,104.05,104.1,104.02,104.06,14574.0,103.6736,103.7234,103.6437,103.6835,14574.0
2025-05-08 12:20:00,104.05,104.09,103.93,104.01,17147.0,103.6736,103.7134,103.554,103.6337,17147.0
2025-05-08 12:25:00,103.99,104.01,103.9,103.91,10171.0,103.6138,103.6337,103.5241,103.5341,10171.0
2025-05-08 12:30:00,103.93,104.02,103.92,103.99,9875.0,103.554,103.6437,103.544,103.6138,9875.0
2025-05-08 12:35:00,103.99,104.23,103.97,104.2,85292.0,103.6138,103.8529,103.5938,103.823,85292.0
2025-05-08 12:40:00,104.19,104.26,104.17,104.26,10317.0,103.813,103.8828,103.7931,103.8828,10317.0
2025-05-08 12:45:00,104.26,104.4,104.23,104.4,18495.0,103.8828,104.0223,103.8529,104.0223,18495.0
2025-05-08 12:50:00,104.39,104.41,104.35,104.38,15178.0,104.0123,104.0322,103.9725,104.0024,15178.0
2025-05-08 12:55:00,104.38,104.43,104.35,104.36,149443.0,104.0024,104.0522,103.9725,103.9824,149443.0
2025-05-08 13:00:00,104.37,104.37,104.2,104.22,26679.0,103.9924,103.9924,103.823,103.8429,26679.0
2025-05-08 13:05:00,104.2,104.29,104.16,104.21,23877.0,103.823,103.9127,103.7832,103.833,23877.0
2025-05-08 13:10:00,104.18,104.19,104.08,104.17,9731.0,103.8031,103.813,103.7034,103.7931,9731.0
2025-05-08 13:15:00,104.2,104.21,104.1,104.1,12634.0,103.823,103.833,103.7234,103.7234,12634.0
2025-05-08 13:20:00,104.11,104.21,104.02,104.2,61242.0,103.7333,103.833,103.6437,103.823,61242.0
2025-05-08 13:25:00,104.2,104.21,104.06,104.11,20655.0,103.823,103.833,103.6835,103.7333,20655.0
2025-05-08 13:30:00,104.11,104.22,104.02,104.03,26967.0,103.7333,103.8429,103.6437,103.6536,26967.0
2025-05-08 13:35:00,104.02,104.08,103.95,104.08,26062.0,103.6437,103.7034,103.5739,103.7034,26062.0
2025-05-08 13:40:00,104.09,104.12,104.04,104.1,13522.0,103.7134,103.7433,103.6636,103.7234,13522.0
2025-05-08 13:45:00,104.1,104.1,103.96,104.04,8001.0,103.7234,103.7234,103.5839,103.6636,8001.0
2025-05-08 13:50:00,104.03,104.08,104.01,104.08,4102.0,103.6536,103.7034,103.6337,103.7034,4102.0
2025-05-08 13:55:00,104.09,104.09,103.84,103.88,43718.0,103.7134,103.7134,103.4643,103.5042,43718.0
2025-05-08 14:00:00,103.85,103.92,103.76,103.8,18741.0,103.4743,103.544,103.3846,103.4245,18741.0
2025-05-08 14:05:00,103.81,103.91,103.8,103.89,10721.0,103.4344,103.5341,103.4245,103.5141,10721.0
2025-05-08 14:10:00,103.91,104.01,103.89,104.01,112410.0,103.5341,103.6337,103.5141,103.6337,112410.0
2025-05-08 14:15:00,103.98,104.11,103.97,104.09,18448.0,103.6038,103.7333,103.5938,103.7134,18448.0
2025-05-08 14:20:00,104.09,104.13,104.01,104.02,16026.0,103.7134,103.7533,103.6337,103.6437,16026.0
2025-05-08 14:25:00,104.01,104.06,103.96,103.98,19909.0,103.6337,103.6835,103.5839,103.6038,19909.0
2025-05-08 14:30:00,103.99,104.13,103.98,104.11,18641.0,103.6138,103.7533,103.6038,103.7333,18641.0
2025-05-08 14:35:00,104.11,104.16,104.1,104.14,90637.0,103.7333,103.7832,103.7234,103.7632,90637.0
2025-05-08 14:40:00,104.14,104.22,104.14,104.2,21431.0,103.7632,103.8429,103.7632,103.823,21431.0
2025-05-08 14:45:00,104.19,104.2,104.14,104.16,8950.0,103.813,103.823,103.7632,103.7832,8950.0
2025-05-08 14:50:00,104.14,104.14,104.03,104.08,11553.0,103.7632,103.7632,103.6536,103.7034,11553.0
2025-05-08 14:55:00,104.07,104.1,104.03,104.04,16128.0,103.6935,103.7234,103.6536,103.6636,16128.0
2025-05-08 15:00:00,104.03,104.04,103.94,103.95,28206.0,103.6536,103.6636,103.5639,103.5739,28206.0
2025-05-08 15:05:00,103.92,103.97,103.89,103.92,28942.0,103.544,103.5938,103.5141,103.544,28942.0
2025-05-08 15:10:00,103.92,103.96,103.9,103.95,22052.0,103.544,103.5839,103.5241,103.5739,22052.0
2025-05-08 15:15:00,103.95,104.02,103.91,104.01,18108.0,103.5739,103.6437,103.5341,103.6337,18108.0
2025-05-08 15:20:00,104.01,104.25,104.01,104.17,27771.0,103.6337,103.8728,103.6337,103.7931,27771.0
2025-05-08 15:25:00,104.16,104.34,104.16,104.27,158610.0,103.7832,103.9625,103.7832,103.8928,158610.0
2025-05-08 15:30:00,104.29,104.33,104.25,104.29,24283.0,103.9127,103.9525,103.8728,103.9127,24283.0
2025-05-08 15:35:00,104.29,104.32,104.13,104.15,22562.0,103.9127,103.9426,103.7533,103.7732,22562.0
2025-05-08 15:40:00,104.13,104.18,104.06,104.11,19076.0,103.7533,103.8031,103.6835,103.7333,19076.0
2025-05-08 15:45:00,104.1,104.11,103.96,103.96,49260.0,103.7234,103.7333,103.5839,103.5839,49260.0
2025-05-08 15:50:00,103.97,103.99,103.71,103.73,184670.0,103.5938,103.6138,103.3348,103.3547,184670.0
2025-05-08 15:55:00,103.73,103.74,103.58,103.62,210950.0,103.3547,103.3647,103.2053,103.2451,210950.0
2025-05-09 09:30:00,103.93,104.22,103.86,104.1,60934.0,103.554,103.8429,103.4842,103.7234,60934.0
2025-05-09 09:35:00,104.15,104.22,104.05,104.12,21211.0,103.7732,103.8429,103.6736,103.7433,21211.0
2025-05-09 09:40:00,104.12,104.19,104.0,104.0,20148.0,103.7433,103.813,103.6237,103.6237,20148.0
2025-05-09 09:45:00,103.99,104.16,103.94,103.98,12762.0,103.6138,103.7832,103.5639,103.6038,12762.0
2025-05-09 09:50:00,103.93,104.12,103.91,104.12,17865.0,103.554,103.7433,103.5341,103.7433,17865.0
2025-05-09 09:55:00,104.09,104.21,104.08,104.2,7083.0,103.7134,103.833,103.7034,103.823,7083.0
2025-05-09 10:00:00,104.19,104.29,104.19,104.26,29846.0,103.813,103.9127,103.813,103.8828,29846.0
2025-05-09 10:05:00,104.27,104.32,104.18,104.3,28925.0,103.8928,103.9426,103.8031,103.9226,28925.0
2025-05-09 10:10:00,104.32,104.32,104.06,104.11,19321.0,103.9426,103.9426,103.6835,103.7333,19321.0
2025-05-09 10:15:00,104.09,104.2,104.0,104.0,37217.0,103.7134,103.823,103.6237,103.6237,37217.0
2025-05-09 10:20:00,103.99,104.06,103.9,103.93,20365.0,103.6138,103.6835,103.5241,103.554,20365.0
2025-05-09 10:25:00,103.92,103.94,103.59,103.66,122328.0,103.544,103.5639,103.2152,103.285,122328.0
2025-05-09 10:30:00,103.65,103.86,103.64,103.72,245124.0,103.275,103.4842,103.265,103.3447,245124.0
2025-05-09 10:35:00,103.71,103.71,103.5,103.58,11480.0,103.3348,103.3348,103.1255,103.2053,11480.0
2025-05-09 10:40:00,103.52,103.74,103.52,103.74,42160.0,103.1455,103.3647,103.1455,103.3647,42160.0
2025-05-09 10:45:00,103.75,103.83,103.68,103.83,41148.0,103.3746,103.4543,103.3049,103.4543,41148.0
2025-05-09 10:50:00,103.82,103.88,103.63,103.71,30746.0,103.4444,103.5042,103.2551,103.3348,30746.0
2025-05-09 10:55:00,103.73,103.82,103.71,103.77,16517.0,103.3547,103.4444,103.3348,103.3946,16517.0
2025-05-09 11:00:00,103.77,103.81,103.73,103.76,12102.0,103.3946,103.4344,103.3547,103.3846,12102.0
2025-05-09 11:05:00,103.75,103.86,103.75,103.86,39482.0,103.3746,103.4842,103.3746,103.4842,39482.0
2025-05-09 11:10:00,103.8,103.82,103.65,103.7,12280.0,103.4245,103.4444,103.275,103.3248,12280.0
2025-05-09 11:15:00,103.67,103.77,103.64,103.69,157018.0,103.2949,103.3946,103.265,103.3149,157018.0
2025-05-09 11:20:00,103.69,103.7,103.55,103.58,79373.0,103.3149,103.3248,103.1754,103.2053,79373.0
2025-05-09 11:25:00,103.58,103.66,103.52,103.62,55323.0,103.2053,103.285,103.1455,103.2451,55323.0
2025-05-09 11:30:00,103.58,103.61,103.49,103.59,139462.0,103.2053,103.2351,103.1156,103.2152,139462.0
2025-05-09 11:35:00,103.61,103.68,103.54,103.56,109557.0,103.2351,103.3049,103.1654,103.1853,109557.0
2025-05-09 11:40:00,103.54,103.55,103.45,103.53,156827.0,103.1654,103.1754,103.0757,103.1554,156827.0
2025-05-09 11:45:00,103.53,103.57,103.43,103.49,195732.0,103.1554,103.1953,103.0558,103.1156,195732.0
2025-05-09 11:50:00,103.5,103.67,103.48,103.56,124858.0,103.1255,103.2949,103.1056,103.1853,124858.0
2025-05-09 11:55:00,103.55,103.58,103.49,103.51,223782.0,103.1754,103.2053,103.1156,103.1355,223782.0
2025-05-09 12:00:00,103.51,103.51,103.31,103.32,68876.0,103.1355,103.1355,102.9362,102.9462,68876.0
2025-05-09 12:05:00,103.3,103.46,103.29,103.3,29323.0,102.9263,103.0857,102.9163,102.9263,29323.0
2025-05-09 12:10:00,103.33,103.36,103.21,103.36,31120.0,102.9562,102.986,102.8366,102.986,31120.0
2025-05-09 12:15:00,103.43,103.43,103.26,103.38,31320.0,103.0558,103.0558,102.8864,103.006,31320.0
2025-05-09 12:20:00,103.36,103.43,103.35,103.39,96764.0,102.986,103.0558,102.9761,103.0159,96764.0
2025-05-09 12:25:00,103.38,103.39,103.29,103.32,30829.0,103.006,103.0159,102.9163,102.9462,30829.0
2025-05-09 12:30:00,103.31,103.39,103.24,103.25,48381.0,102.9362,103.0159,102.8665,102.8764,48381.0
2025-05-09 12:35:00,103.28,103.46,103.27,103.33,92589.0,102.9063,103.0857,102.8964,102.9562,92589.0
2025-05-09 12:40:00,103.34,103.4,103.32,103.34,32486.0,102.9661,103.0259,102.9462,102.9661,32486.0
2025-05-09 12:45:00,103.33,103.36,103.24,103.29,36770.0,102.9562,102.986,102.8665,102.9163,36770.0
2025-05-09 12:50:00,103.31,103.39,103.28,103.38,37213.0,102.9362,103.0159,102.9063,103.006,37213.0
2025-05-09 12:55:00,103.4,103.41,103.27,103.3,30584.0,103.0259,103.0359,102.8964,102.9263,30584.0
2025-05-09 13:00:00,103.31,103.38,103.3,103.33,32334.0,102.9362,103.006,102.9263,102.9562,32334.0
2025-05-09 13:05:00,103.34,103.4,103.26,103.4,29486.0,102.9661,103.0259,102.8864,103.0259,29486.0
2025-05-09 13:10:00,103.43,103.5,103.39,103.41,71349.0,103.0558,103.1255,103.0159,103.0359,71349.0
2025-05-09 13:15:00,103.41,103.53,103.4,103.52,119004.0,103.0359,103.1554,103.0259,103.1455,119004.0
2025-05-09 13:20:00,103.52,103.59,103.32,103.58,142638.0,103.1455,103.2152,102.9462,103.2053,142638.0
2025-05-09 13:25:00,103.61,103.65,103.59,103.61,12746.0,103.2351,103.275,103.2152,103.2351,12746.0
2025-05-09 13:30:00,103.64,103.65,103.51,103.58,11942.0,103.265,103.275,103.1355,103.2053,11942.0
2025-05-09 13:35:00,103.59,103.68,103.58,103.68,15977.0,103.2152,103.3049,103.2053,103.3049,15977.0
2025-05-09 13:40:00,103.69,103.75,103.65,103.74,15115.0,103.3149,103.3746,103.275,103.3647,15115.0
2025-05-09 13:45:00,103.74,103.78,103.72,103.75,26992.0,103.3647,103.4045,103.3447,103.3746,26992.0
2025-05-09 13:50:00,103.75,103.77,103.67,103.73,77543.0,103.3746,103.3946,103.2949,103.3547,77543.0
2025-05-09 13:55:00,103.71,103.76,103.67,103.72,23422.0,103.3348,103.3846,103.2949,103.3447,23422.0
2025-05-09 14:00:00,103.72,103.74,103.64,103.65,25529.0,103.3447,103.3647,103.265,103.275,25529.0
2025-05-09 14:05:00,103.65,103.68,103.59,103.6,31739.0,103.275,103.3049,103.2152,103.2252,31739.0
2025-05-09 14:10:00,103.6,103.61,103.56,103.57,95957.0,103.2252,103.2351,103.1853,103.1953,95957.0
2025-05-09 14:15:00,103.56,103.65,103.51,103.56,39699.0,103.1853,103.275,103.1355,103.1853,39699.0
2025-05-09 14:20:00,103.55,103.62,103.53,103.59,26664.0,103.1754,103.2451,103.1554,103.2152,26664.0
2025-05-09 14:25:00,103.6,103.64,103.51,103.52,21022.0,103.2252,103.265,103.1355,103.1455,21022.0
2025-05-09 14:30:00,103.52,103.6,103.52,103.6,36315.0,103.1455,103.2252,103.1455,103.2252,36315.0
2025-05-09 14:35:00,103.59,103.6,103.51,103.55,27959.0,103.2152,103.2252,103.1355,103.1754,27959.0
2025-05-09 14:40:00,103.59,103.62,103.57,103.61,17201.0,103.2152,103.2451,103.1953,103.2351,17201.0
2025-05-09 14:45:00,103.62,103.69,103.6,103.64,14345.0,103.2451,103.3149,103.2252,103.265,14345.0
2025-05-09 14:50:00,103.65,103.69,103.6,103.65,34581.0,103.275,103.3149,103.2252,103.275,34581.0
2025-05-09 14:55:00,103.65,103.68,103.64,103.65,18860.0,103.275,103.3049,103.265,103.275,18860.0
2025-05-09 15:00:00,103.66,103.73,103.66,103.71,17404.0,103.285,103.3547,103.285,103.3348,17404.0
2025-05-09 15:05:00,103.71,103.81,103.7,103.79,65914.0,103.3348,103.4344,103.3248,103.4145,65914.0
2025-05-09 15:10:00,103.78,103.79,103.68,103.74,25790.0,103.4045,103.4145,103.3049,103.3647,25790.0
2025-05-09 15:15:00,103.76,103.76,103.67,103.72,21296.0,103.3846,103.3846,103.2949,103.3447,21296.0
2025-05-09 15:20:00,103.73,103.73,103.63,103.67,22182.0,103.3547,103.3547,103.2551,103.2949,22182.0
2025-05-09 15:25:00,103.69,103.69,103.63,103.63,14889.0,103.3149,103.3149,103.2551,103.2551,14889.0
2025-05-09 15:30:00,103.64,103.68,103.58,103.68,22435.0,103.265,103.3049,103.2053,103.3049,22435.0
2025-05-09 15:35:00,103.7,103.71,103.62,103.63,28860.0,103.3248,103.3348,103.2451,103.2551,28860.0
2025-05-09 15:40:00,103.61,103.62,103.51,103.52,33786.0,103.2351,103.2451,103.1355,103.1455,33786.0
2025-05-09 15:45:00,103.52,103.57,103.48,103.54,34432.0,103.1455,103.1953,103.1056,103.1654,34432.0
2025-05-09 15:50:00,103.6,103.76,103.53,103.74,45287.0,103.2252,103.3846,103.1554,103.3647,45287.0
2025-05-09 15:55:00,103.74,103.74,103.57,103.61,79005.0,103.3647,103.3647,103.1953,103.2351,79005.0
2025-05-12 09:30:00,107.81,108.57,107.79,108.55,151000.0,107.4199,108.1772,107.4,108.1573,151000.0
2025-05-12 09:35:00,108.44,108.46,108.07,108.17,47208.0,108.0477,108.0676,107.679,107.7786,47208.0
2025-05-12 09:40:00,108.22,108.25,108.0,108.07,51976.0,107.8285,107.8584,107.6093,107.679,51976.0
2025-05-12 09:45:00,108.13,108.16,107.93,107.96,38427.0,107.7388,107.7687,107.5395,107.5694,38427.0
2025-05-12 09:50:00,107.96,108.33,107.94,108.15,36214.0,107.5694,107.9381,107.5495,107.7587,36214.0
2025-05-12 09:55:00,108.14,108.15,107.76,107.79,29265.0,107.7488,107.7587,107.3701,107.4,29265.0
2025-05-12 10:00:00,107.84,108.08,107.81,107.92,19511.0,107.4498,107.689,107.4199,107.5295,19511.0
2025-05-12 10:05:00,107.93,108.0,107.73,107.73,43876.0,107.5395,107.6093,107.3402,107.3402,43876.0
2025-05-12 10:10:00,107.73,107.81,107.63,107.65,190626.0,107.3402,107.4199,107.2406,107.2605,190626.0
2025-05-12 10:15:00,107.65,107.67,107.32,107.34,132647.0,107.2605,107.2805,106.9317,106.9516,132647.0
2025-05-12 10:20:00,107.35,107.36,107.14,107.22,233488.0,106.9616,106.9716,106.7524,106.8321,233488.0
2025-05-12 10:25:00,107.19,107.19,106.68,106.78,314554.0,106.8022,106.8022,106.294,106.3937,314554.0
2025-05-12 10:30:00,106.75,106.98,106.57,106.9,68350.0,106.3638,106.593,106.1844,106.5132,68350.0
2025-05-12 10:35:00,106.9,107.15,106.83,107.14,53254.0,106.5132,106.7623,106.4435,106.7524,53254.0
2025-05-12 10:40:00,107.14,107.3,107.1,107.28,71822.0,106.7524,106.9118,106.7125,106.8919,71822.0
2025-05-12 10:45:00,107.24,107.3,107.15,107.24,52986.0,106.852,106.9118,106.7623,106.852,52986.0
2025-05-12 10:50:00,107.24,107.29,107.13,107.14,50230.0,106.852,106.9018,106.7424,106.7524,50230.0
2025-05-12 10:55:00,107.15,107.17,106.84,106.84,53785.0,106.7623,106.7823,106.4535,106.4535,53785.0
2025-05-12 11:00:00,106.87,106.93,106.79,106.89,22314.0,106.4833,106.5431,106.4036,106.5033,22314.0
2025-05-12 11:05:00,106.9,106.93,106.74,106.77,37097.0,106.5132,106.5431,106.3538,106.3837,37097.0
2025-05-12 11:10:00,106.76,106.92,106.75,106.84,46927.0,106.3737,106.5332,106.3638,106.4535,46927.0
2025-05-12 11:15:00,106.87,106.87,106.75,106.81,22287.0,106.4833,106.4833,106.3638,106.4236,22287.0
2025-05-12 11:20:00,106.82,106.87,106.58,106.67,38074.0,106.4335,106.4833,106.1944,106.2841,38074.0
2025-05-12 11:25:00,106.69,106.88,106.61,106.82,72908.0,106.304,106.4933,106.2243,106.4335,72908.0
2025-05-12 11:30:00,106.82,106.96,106.82,106.87,17054.0,106.4335,106.573,106.4335,106.4833,17054.0
2025-05-12 11:35:00,106.88,106.94,106.77,106.82,226324.0,106.4933,106.5531,106.3837,106.4335,226324.0
2025-05-12 11:40:00,106.81,106.97,106.75,106.89,119889.0,106.4236,106.583,106.3638,106.5033,119889.0
2025-05-12 11:45:00,106.88,106.9,106.78,106.86,31212.0,106.4933,106.5132,106.3937,106.4734,31212.0
2025-05-12 11:50:00,106.87,106.87,106.68,106.76,36557.0,106.4833,106.4833,106.294,106.3737,36557.0
2025-05-12 11:55:00,106.76,106.81,106.66,106.73,43031.0,106.3737,106.4236,106.2741,106.3439,43031.0
2025-05-12 12:00:00,106.73,106.9,106.69,106.89,58357.0,106.3439,106.5132,106.304,106.5033,58357.0
2025-05-12 12:05:00,106.88,107.02,106.88,107.02,34462.0,106.4933,106.6328,106.4933,106.6328,34462.0
2025-05-12 12:10:00,107.02,107.05,106.99,107.05,20998.0,106.6328,106.6627,106.6029,106.6627,20998.0
2025-05-12 12:15:00,107.04,107.06,106.98,107.02,27558.0,106.6527,106.6727,106.593,106.6328,27558.0
2025-05-12 12:20:00,107.03,107.11,106.98,107.1,49992.0,106.6428,106.7225,106.593,106.7125,49992.0
2025-05-12 12:25:00,107.11,107.12,106.93,106.94,23189.0,106.7225,106.7324,106.5431,106.5531,23189.0
2025-05-12 12:30:00,106.95,107.08,106.95,107.06,33841.0,106.5631,106.6926,106.5631,106.6727,33841.0
2025-05-12 12:35:00,107.06,107.12,107.05,107.11,5024.0,106.6727,106.7324,106.6627,106.7225,5024.0
2025-05-12 12:40:00,107.12,107.21,107.11,107.2,12177.0,106.7324,106.8221,106.7225,106.8122,12177.0
2025-05-12 12:45:00,107.2,107.34,107.19,107.29,15035.0,106.8122,106.9516,106.8022,106.9018,15035.0
2025-05-12 12:50:00,107.3,107.49,107.3,107.48,13932.0,106.9118,107.1011,106.9118,107.0911,13932.0
2025-05-12 12:55:00,107.47,107.58,107.45,107.56,10042.0,107.0812,107.1908,107.0612,107.1709,10042.0
2025-05-12 13:00:00,107.57,107.63,107.54,107.61,52186.0,107.1808,107.2406,107.1509,107.2207,52186.0
2025-05-12 13:05:00,107.61,107.84,107.53,107.83,66292.0,107.2207,107.4498,107.141,107.4399,66292.0
2025-05-12 13:10:00,107.82,107.82,107.58,107.61,89631.0,107.4299,107.4299,107.1908,107.2207,89631.0
2025-05-12 13:15:00,107.6,107.66,107.52,107.59,129578.0,107.2107,107.2705,107.131,107.2007,129578.0
2025-05-12 13:20:00,107.57,107.57,107.49,107.56,77826.0,107.1808,107.1808,107.1011,107.1709,77826.0
2025-05-12 13:25:00,107.57,107.65,107.55,107.61,23428.0,107.1808,107.2605,107.1609,107.2207,23428.0
2025-05-12 13:30:00,107.58,107.73,107.58,107.63,28591.0,107.1908,107.3402,107.1908,107.2406,28591.0
2025-05-12 13:35:00,107.63,107.63,107.52,107.61,10163.0,107.2406,107.2406,107.131,107.2207,10163.0
2025-05-12 13:40:00,107.62,107.69,107.6,107.63,18188.0,107.2306,107.3004,107.2107,107.2406,18188.0
2025-05-12 13:45:00,107.63,107.66,107.58,107.61,17360.0,107.2406,107.2705,107.1908,107.2207,17360.0
2025-05-12 13:50:00,107.64,107.7,107.61,107.7,41664.0,107.2506,107.3103,107.2207,107.3103,41664.0
2025-05-12 13:55:00,107.7,107.7,107.58,107.58,51352.0,107.3103,107.3103,107.1908,107.1908,51352.0
2025-05-12 14:00:00,107.56,107.65,107.55,107.65,15236.0,107.1709,107.2605,107.1609,107.2605,15236.0
2025-05-12 14:05:00,107.66,107.66,107.46,107.47,101715.0,107.2705,107.2705,107.0712,107.0812,101715.0
2025-05-12 14:10:00,107.49,107.5,107.4,107.46,14690.0,107.1011,107.1111,107.0114,107.0712,14690.0
2025-05-12 14:15:00,107.46,107.59,107.43,107.58,16060.0,107.0712,107.2007,107.0413,107.1908,16060.0
2025-05-12 14:20:00,107.58,107.58,107.44,107.48,15750.0,107.1908,107.1908,107.0513,107.0911,15750.0
2025-05-12 14:25:00,107.47,107.49,107.41,107.46,31642.0,107.0812,107.1011,107.0214,107.0712,31642.0
2025-05-12 14:30:00,107.48,107.56,107.47,107.53,21441.0,107.0911,107.1709,107.0812,107.141,21441.0
2025-05-12 14:35:00,107.53,107.62,107.52,107.6,13278.0,107.141,107.2306,107.131,107.2107,13278.0
2025-05-12 14:40:00,107.62,107.62,107.54,107.55,38195.0,107.2306,107.2306,107.1509,107.1609,38195.0
2025-05-12 14:45:00,107.55,107.6,107.49,107.52,30013.0,107.1609,107.2107,107.1011,107.131,30013.0
2025-05-12 14:50:00,107.53,107.54,107.41,107.44,35613.0,107.141,107.1509,107.0214,107.0513,35613.0
2025-05-12 14:55:00,107.45,107.51,107.42,107.45,17580.0,107.0612,107.121,107.0314,107.0612,17580.0
2025-05-12 15:00:00,107.45,107.61,107.37,107.61,18037.0,107.0612,107.2207,106.9815,107.2207,18037.0
2025-05-12 15:05:00,107.59,107.65,107.56,107.59,15543.0,107.2007,107.2605,107.1709,107.2007,15543.0
2025-05-12 15:10:00,107.58,107.6,107.46,107.51,24328.0,107.1908,107.2107,107.0712,107.121,24328.0
2025-05-12 15:15:00,107.49,107.58,107.45,107.56,30258.0,107.1011,107.1908,107.0612,107.1709,30258.0
2025-05-12 15:20:00,107.56,107.58,107.5,107.53,17913.0,107.1709,107.1908,107.1111,107.141,17913.0
2025-05-12 15:25:00,107.51,107.51,107.38,107.39,17300.0,107.121,107.121,106.9915,107.0015,17300.0
2025-05-12 15:30:00,107.39,107.49,107.34,107.44,49541.0,107.0015,107.1011,106.9516,107.0513,49541.0
2025-05-12 15:35:00,107.45,107.52,107.42,107.45,20955.0,107.0612,107.131,107.0314,107.0612,20955.0
2025-05-12 15:40:00,107.47,107.47,107.36,107.43,15624.0,107.0812,107.0812,106.9716,107.0413,15624.0
2025-05-12 15:45:00,107.44,107.45,107.38,107.41,25128.0,107.0513,107.0612,106.9915,107.0214,25128.0
2025-05-12 15:50:00,107.42,107.59,107.35,107.49,178330.0,107.0314,107.2007,106.9616,107.1011,178330.0
2025-05-12 15:55:00,107.48,107.58,107.41,107.56,203261.0,107.0911,107.1908,107.0214,107.1709,203261.0
2025-05-13 09:30:00,108.14,108.34,107.93,108.0,97987.0,107.7488,107.948,107.5395,107.6093,97987.0
2025-05-13 09:35:00,108.02,108.2,107.95,108.16,102071.0,107.6292,107.8085,107.5594,107.7687,102071.0
2025-05-13 09:40:00,108.17,108.23,107.98,107.98,138565.0,107.7786,107.8384,107.5893,107.5893,138565.0
2025-05-13 09:45:00,107.99,108.13,107.92,107.95,77862.0,107.5993,107.7388,107.5295,107.5594,77862.0
2025-05-13 09:50:00,107.96,108.05,107.88,107.9,46113.0,107.5694,107.6591,107.4897,107.5096,46113.0
2025-05-13 09:55:00,107.89,108.0,107.82,107.86,76289.0,107.4997,107.6093,107.4299,107.4698,76289.0
2025-05-13 10:00:00,107.88,107.98,107.84,107.93,31841.0,107.4897,107.5893,107.4498,107.5395,31841.0
2025-05-13 10:05:00,107.91,107.94,107.81,107.9,25729.0,107.5196,107.5495,107.4199,107.5096,25729.0
2025-05-13 10:10:00,107.89,108.01,107.87,107.99,560790.0,107.4997,107.6192,107.4797,107.5993,560790.0
2025-05-13 10:15:00,107.99,108.21,107.9,108.05,53871.0,107.5993,107.8185,107.5096,107.6591,53871.0
2025-05-13 10:20:00,108.06,108.06,107.9,107.95,27082.0,107.669,107.669,107.5096,107.5594,27082.0
2025-05-13 10:25:00,107.92,108.07,107.84,107.84,15206.0,107.5295,107.679,107.4498,107.4498,15206.0
2025-05-13 10:30:00,107.82,107.96,107.74,107.94,29349.0,107.4299,107.5694,107.3502,107.5495,29349.0
2025-05-13 10:35:00,107.96,108.02,107.91,108.02,32077.0,107.5694,107.6292,107.5196,107.6292,32077.0
2025-05-13 10:40:00,108.04,108.05,107.76,107.8,27285.0,107.6491,107.6591,107.3701,107.41,27285.0
2025-05-13 10:45:00,107.79,107.91,107.71,107.73,67126.0,107.4,107.5196,107.3203,107.3402,67126.0
2025-05-13 10:50:00,107.78,108.02,107.77,107.93,58054.0,107.3901,107.6292,107.3801,107.5395,58054.0
2025-05-13 10:55:00,107.93,108.05,107.93,108.02,40348.0,107.5395,107.6591,107.5395,107.6292,40348.0
2025-05-13 11:00:00,108.02,108.06,107.94,108.02,18460.0,107.6292,107.669,107.5495,107.6292,18460.0
2025-05-13 11:05:00,108.01,108.15,107.98,108.12,23193.0,107.6192,107.7587,107.5893,107.7288,23193.0
2025-05-13 11:10:00,108.11,108.2,108.11,108.13,10465.0,107.7189,107.8085,107.7189,107.7388,10465.0
2025-05-13 11:15:00,108.13,108.2,108.12,108.16,146161.0,107.7388,107.8085,107.7288,107.7687,146161.0
2025-05-13 11:20:00,108.17,108.22,108.13,108.18,24025.0,107.7786,107.8285,107.7388,107.7886,24025.0
2025-05-13 11:25:00,108.21,108.41,108.2,108.31,58675.0,107.8185,108.0178,107.8085,107.9181,58675.0
2025-05-13 11:30:00,108.3,108.36,108.28,108.33,24436.0,107.9082,107.968,107.8882,107.9381,24436.0
2025-05-13 11:35:00,108.28,108.34,108.26,108.27,31197.0,107.8882,107.948,107.8683,107.8783,31197.0
2025-05-13 11:40:00,108.28,108.42,108.25,108.41,30423.0,107.8882,108.0277,107.8584,108.0178,30423.0
2025-05-13 11:45:00,108.41,108.47,108.32,108.33,40888.0,108.0178,108.0776,107.9281,107.9381,40888.0
2025-05-13 11:50:00,108.32,108.32,108.23,108.23,8688.0,107.9281,107.9281,107.8384,107.8384,8688.0
2025-05-13 11:55:00,108.23,108.33,108.23,108.3,10408.0,107.8384,107.9381,107.8384,107.9082,10408.0
2025-05-13 12:00:00,108.28,108.28,108.09,108.1,13323.0,107.8882,107.8882,107.6989,107.7089,13323.0
2025-05-13 12:05:00,108.1,108.17,108.1,108.14,14278.0,107.7089,107.7786,107.7089,107.7488,14278.0
2025-05-13 12:10:00,108.14,108.27,108.07,108.25,34043.0,107.7488,107.8783,107.679,107.8584,34043.0
2025-05-13 12:15:00,108.23,108.23,108.08,108.09,17585.0,107.8384,107.8384,107.689,107.6989,17585.0
2025-05-13 12:20:00,108.07,108.23,108.07,108.21,31037.0,107.679,107.8384,107.679,107.8185,31037.0
2025-05-13 12:25:00,108.23,108.31,108.2,108.23,20584.0,107.8384,107.9181,107.8085,107.8384,20584.0
2025-05-13 12:30:00,108.23,108.27,108.18,108.23,30300.0,107.8384,107.8783,107.7886,107.8384,30300.0
2025-05-13 12:35:00,108.22,108.32,108.22,108.3,31630.0,107.8285,107.9281,107.8285,107.9082,31630.0
2025-05-13 12:40:00,108.29,108.32,108.24,108.25,27432.0,107.8982,107.9281,107.8484,107.8584,27432.0
2025-05-13 12:45:00,108.25,108.36,108.24,108.27,67150.0,107.8584,107.968,107.8484,107.8783,67150.0
2025-05-13 12:50:00,108.25,108.25,108.13,108.19,7522.0,107.8584,107.8584,107.7388,107.7986,7522.0
2025-05-13 12:55:00,108.19,108.21,108.08,108.09,18047.0,107.7986,107.8185,107.689,107.6989,18047.0
2025-05-13 13:00:00,108.11,108.16,108.04,108.04,253108.0,107.7189,107.7687,107.6491,107.6491,253108.0
2025-05-13 13:05:00,108.07,108.09,107.97,108.0,138832.0,107.679,107.6989,107.5794,107.6093,138832.0
2025-05-13 13:10:00,108.01,108.07,107.97,108.05,8008.0,107.6192,107.679,107.5794,107.6591,8008.0
2025-05-13 13:15:00,108.04,108.17,108.04,108.17,15482.0,107.6491,107.7786,107.6491,107.7786,15482.0
2025-05-13 13:20:00,108.16,108.2,108.13,108.17,9248.0,107.7687,107.8085,107.7388,107.7786,9248.0
2025-05-13 13:25:00,108.17,108.17,108.14,108.15,12400.0,107.7786,107.7786,107.7488,107.7587,12400.0
2025-05-13 13:30:00,108.17,108.32,108.17,108.31,8990.0,107.7786,107.9281,107.7786,107.9181,8990.0
2025-05-13 13:35:00,108.31,108.34,108.25,108.27,10357.0,107.9181,107.948,107.8584,107.8783,10357.0
2025-05-13 13:40:00,108.27,108.3,108.19,108.19,22183.0,107.8783,107.9082,107.7986,107.7986,22183.0
2025-05-13 13:45:00,108.19,108.29,108.19,108.26,15895.0,107.7986,107.8982,107.7986,107.8683,15895.0
2025-05-13 13:50:00,108.26,108.27,108.17,108.17,12600.0,107.8683,107.8783,107.7786,107.7786,12600.0
2025-05-13 13:55:00,108.16,108.18,108.06,108.08,24292.0,107.7687,107.7886,107.669,107.689,24292.0
2025-05-13 14:00:00,108.1,108.2,108.03,108.18,18457.0,107.7089,107.8085,107.6392,107.7886,18457.0
2025-05-13 14:05:00,108.2,108.25,108.14,108.15,13569.0,107.8085,107.8584,107.7488,107.7587,13569.0
2025-05-13 14:10:00,108.15,108.27,108.14,108.26,13697.0,107.7587,107.8783,107.7488,107.8683,13697.0
2025-05-13 14:15:00,108.26,108.33,108.21,108.31,25638.0,107.8683,107.9381,107.8185,107.9181,25638.0
2025-05-13 14:20:00,108.31,108.37,108.29,108.35,13416.0,107.9181,107.9779,107.8982,107.958,13416.0
2025-05-13 14:25:00,108.34,108.38,108.32,108.34,15334.0,107.948,107.9879,107.9281,107.948,15334.0
2025-05-13 14:30:00,108.35,108.36,108.28,108.34,22009.0,107.958,107.968,107.8882,107.948,22009.0
2025-05-13 14:35:00,108.33,108.36,108.31,108.36,17146.0,107.9381,107.968,107.9181,107.968,17146.0
2025-05-13 14:40:00,108.35,108.36,108.2,108.24,36531.0,107.958,107.968,107.8085,107.8484,36531.0
2025-05-13 14:45:00,108.25,108.33,108.22,108.32,25761.0,107.8584,107.9381,107.8285,107.9281,25761.0
2025-05-13 14:50:00,108.31,108.34,108.24,108.33,27038.0,107.9181,107.948,107.8484,107.9381,27038.0
2025-05-13 14:55:00,108.32,108.45,108.29,108.41,36532.0,107.9281,108.0576,107.8982,108.0178,36532.0
2025-05-13 15:00:00,108.4,108.41,108.34,108.34,44477.0,108.0078,108.0178,107.948,107.948,44477.0
2025-05-13 15:05:00,108.34,108.4,108.33,108.36,49073.0,107.948,108.0078,107.9381,107.968,49073.0
2025-05-13 15:10:00,108.36,108.45,108.36,108.43,23881.0,107.968,108.0576,107.968,108.0377,23881.0
2025-05-13 15:15:00,108.43,108.45,108.39,108.39,41558.0,108.0377,108.0576,107.9978,107.9978,41558.0
2025-05-13 15:20:00,108.37,108.39,108.29,108.31,39761.0,107.9779,107.9978,107.8982,107.9181,39761.0
2025-05-13 15:25:00,108.31,108.36,108.29,108.34,17822.0,107.9181,107.968,107.8982,107.948,17822.0
2025-05-13 15:30:00,108.33,108.44,108.33,108.43,53383.0,107.9381,108.0477,107.9381,108.0377,53383.0
2025-05-13 15:35:00,108.42,108.5,108.41,108.47,68301.0,108.0277,108.1075,108.0178,108.0776,68301.0
2025-05-13 15:40:00,108.48,108.48,108.38,108.45,141687.0,108.0875,108.0875,107.9879,108.0576,141687.0
2025-05-13 15:45:00,108.44,108.44,108.3,108.3,59186.0,108.0477,108.0477,107.9082,107.9082,59186.0
2025-05-13 15:50:00,108.31,108.34,108.07,108.08,61646.0,107.9181,107.948,107.679,107.689,61646.0
2025-05-13 15:55:00,108.06,108.13,107.98,108.02,155673.0,107.669,107.7388,107.5893,107.6292,155673.0
2025-05-14 09:30:00,107.71,107.88,107.47,107.62,67735.0,107.3203,107.4897,107.0812,107.2306,67735.0
2025-05-14 09:35:00,107.65,107.72,107.55,107.66,25972.0,107.2605,107.3303,107.1609,107.2705,25972.0
2025-05-14 09:40:00,107.73,107.74,107.53,107.54,20785.0,107.3402,107.3502,107.141,107.1509,20785.0
2025-05-14 09:45:00,107.56,107.6,107.33,107.47,29740.0,107.1709,107.2107,106.9417,107.0812,29740.0
2025-05-14 09:50:00,107.41,107.52,107.33,107.42,18478.0,107.0214,107.131,106.9417,107.0314,18478.0
2025-05-14 09:55:00,107.43,107.43,107.26,107.39,28287.0,107.0413,107.0413,106.8719,107.0015,28287.0
2025-05-14 10:00:00,107.39,107.5,107.32,107.49,43163.0,107.0015,107.1111,106.9317,107.1011,43163.0
2025-05-14 10:05:00,107.48,107.5,107.35,107.39,31300.0,107.0911,107.1111,106.9616,107.0015,31300.0
2025-05-14 10:10:00,107.38,107.41,107.21,107.37,11289.0,106.9915,107.0214,106.8221,106.9815,11289.0
2025-05-14 10:15:00,107.38,107.39,107.25,107.34,25417.0,106.9915,107.0015,106.862,106.9516,25417.0
2025-05-14 10:20:00,107.35,107.56,107.32,107.55,34297.0,106.9616,107.1709,106.9317,107.1609,34297.0
2025-05-14 10:25:00,107.55,107.58,107.48,107.5,18292.0,107.1609,107.1908,107.0911,107.1111,18292.0
2025-05-14 10:30:00,107.49,107.63,107.47,107.54,39663.0,107.1011,107.2406,107.0812,107.1509,39663.0
2025-05-14 10:35:00,107.53,107.55,107.36,107.39,32954.0,107.141,107.1609,106.9716,107.0015,32954.0
2025-05-14 10:40:00,107.39,107.49,107.34,107.41,23380.0,107.0015,107.1011,106.9516,107.0214,23380.0
2025-05-14 10:45:00,107.42,107.45,107.39,107.44,73538.0,107.0314,107.0612,107.0015,107.0513,73538.0
2025-05-14 10:50:00,107.45,107.48,107.4,107.45,16858.0,107.0612,107.0911,107.0114,107.0612,16858.0
2025-05-14 10:55:00,107.45,107.45,107.3,107.32,13058.0,107.0612,107.0612,106.9118,106.9317,13058.0
2025-05-14 11:00:00,107.32,107.32,106.99,107.02,23895.0,106.9317,106.9317,106.6029,106.6328,23895.0
2025-05-14 11:05:00,107.0,107.09,106.93,107.08,206450.0,106.6129,106.7026,106.5431,106.6926,206450.0
2025-05-14 11:10:00,107.08,107.2,107.08,107.2,25653.0,106.6926,106.8122,106.6926,106.8122,25653.0
2025-05-14 11:15:00,107.2,107.23,107.14,107.17,25453.0,106.8122,106.842,106.7524,106.7823,25453.0
2025-05-14 11:20:00,107.18,107.38,107.17,107.38,17441.0,106.7922,106.9915,106.7823,106.9915,17441.0
2025-05-14 11:25:00,107.39,107.44,107.32,107.43,11416.0,107.0015,107.0513,106.9317,107.0413,11416.0
2025-05-14 11:30:00,107.41,107.47,107.33,107.44,244270.0,107.0214,107.0812,106.9417,107.0513,244270.0
2025-05-14 11:35:00,107.46,107.46,107.32,107.33,170498.0,107.0712,107.0712,106.9317,106.9417,170498.0
2025-05-14 11:40:00,107.33,107.4,107.3,107.36,163272.0,106.9417,107.0114,106.9118,106.9716,163272.0
2025-05-14 11:45:00,107.37,107.41,107.32,107.35,116085.0,106.9815,107.0214,106.9317,106.9616,116085.0
2025-05-14 11:50:00,107.35,107.37,107.27,107.35,33136.0,106.9616,106.9815,106.8819,106.9616,33136.0
2025-05-14 11:55:00,107.34,107.42,107.32,107.39,76780.0,106.9516,107.0314,106.9317,107.0015,76780.0
2025-05-14 12:00:00,107.38,107.51,107.34,107.51,105750.0,106.9915,107.121,106.9516,107.121,105750.0
2025-05-14 12:05:00,107.51,107.54,107.46,107.51,17180.0,107.121,107.1509,107.0712,107.121,17180.0
2025-05-14 12:10:00,107.52,107.55,107.45,107.49,51842.0,107.131,107.1609,107.0612,107.1011,51842.0
2025-05-14 12:15:00,107.49,107.54,107.46,107.48,7288.0,107.1011,107.1509,107.0712,107.0911,7288.0
2025-05-14 12:20:00,107.45,107.48,107.41,107.44,9423.0,107.0612,107.0911,107.0214,107.0513,9423.0
2025-05-14 12:25:00,107.45,107.47,107.33,107.34,9820.0,107.0612,107.0812,106.9417,106.9516,9820.0
2025-05-14 12:30:00,107.36,107.54,107.35,107.51,16253.0,106.9716,107.1509,106.9616,107.121,16253.0
2025-05-14 12:35:00,107.52,107.53,107.3,107.31,16899.0,107.131,107.141,106.9118,106.9218,16899.0
2025-05-14 12:40:00,107.31,107.31,107.15,107.2,103896.0,106.9218,106.9218,106.7623,106.8122,103896.0
2025-05-14 12:45:00,107.2,107.26,107.16,107.2,21709.0,106.8122,106.8719,106.7723,106.8122,21709.0
2025-05-14 12:50:00,107.21,107.24,107.18,107.21,40959.0,106.8221,106.852,106.7922,106.8221,40959.0
2025-05-14 12:55:00,107.2,107.29,107.2,107.26,13635.0,106.8122,106.9018,106.8122,106.8719,13635.0
2025-05-14 13:00:00,107.28,107.32,107.22,107.31,55452.0,106.8919,106.9317,106.8321,106.9218,55452.0
2025-05-14 13:05:00,107.29,107.31,107.26,107.31,3760.0,106.9018,106.9218,106.8719,106.9218,3760.0
2025-05-14 13:10:00,107.28,107.3,107.2,107.25,42349.0,106.8919,106.9118,106.8122,106.862,42349.0
2025-05-14 13:15:00,107.27,107.29,107.12,107.16,31762.0,106.8819,106.9018,106.7324,106.7723,31762.0
2025-05-14 13:20:00,107.15,107.15,106.93,106.97,31550.0,106.7623,106.7623,106.5431,106.583,31550.0
2025-05-14 13:25:00,106.97,107.11,106.92,107.07,88401.0,106.583,106.7225,106.5332,106.6826,88401.0
2025-05-14 13:30:00,107.07,107.18,107.05,107.1,24405.0,106.6826,106.7922,106.6627,106.7125,24405.0
2025-05-14 13:35:00,107.09,107.23,107.09,107.22,10692.0,106.7026,106.842,106.7026,106.8321,10692.0
2025-05-14 13:40:00,107.23,107.25,107.16,107.2,21791.0,106.842,106.862,106.7723,106.8122,21791.0
2025-05-14 13:45:00,107.17,107.2,107.13,107.15,10769.0,106.7823,106.8122,106.7424,106.7623,10769.0
2025-05-14 13:50:00,107.14,107.25,107.14,107.19,24129.0,106.7524,106.862,106.7524,106.8022,24129.0
2025-05-14 13:55:00,107.18,107.2,107.13,107.19,34212.0,106.7922,106.8122,106.7424,106.8022,34212.0
2025-05-14 14:00:00,107.2,107.21,107.17,107.21,15420.0,106.8122,106.8221,106.7823,106.8221,15420.0
2025-05-14 14:05:00,107.21,107.3,107.13,107.13,16518.0,106.8221,106.9118,106.7424,106.7424,16518.0
2025-05-14 14:10:00,107.14,107.14,107.06,107.07,15250.0,106.7524,106.7524,106.6727,106.6826,15250.0
2025-05-14 14:15:00,107.07,107.19,107.06,107.19,28513.0,106.6826,106.8022,106.6727,106.8022,28513.0
2025-05-14 14:20:00,107.17,107.17,107.03,107.04,13804.0,106.7823,106.7823,106.6428,106.6527,13804.0
2025-05-14 14:25:00,107.05,107.09,106.95,106.98,22361.0,106.6627,106.7026,106.5631,106.593,22361.0
2025-05-14 14:30:00,107.02,107.26,107.02,107.23,51772.0,106.6328,106.8719,106.6328,106.842,51772.0
2025-05-14 14:35:00,107.25,107.27,107.13,107.19,27010.0,106.862,106.8819,106.7424,106.8022,27010.0
2025-05-14 14:40:00,107.17,107.21,107.16,107.2,15020.0,106.7823,106.8221,106.7723,106.8122,15020.0
2025-05-14 14:45:00,107.2,107.21,107.13,107.18,14700.0,106.8122,106.8221,106.7424,106.7922,14700.0
2025-05-14 14:50:00,107.14,107.18,107.13,107.15,20450.0,106.7524,106.7922,106.7424,106.7623,20450.0
2025-05-14 14:55:00,107.15,107.16,107.08,107.12,21848.0,106.7623,106.7723,106.6926,106.7324,21848.0
2025-05-14 15:00:00,107.14,107.18,107.1,107.13,37092.0,106.7524,106.7922,106.7125,106.7424,37092.0
2025-05-14 15:05:00,107.12,107.25,107.11,107.21,27525.0,106.7324,106.862,106.7225,106.8221,27525.0
2025-05-14 15:10:00,107.21,107.25,107.19,107.22,16849.0,106.8221,106.862,106.8022,106.8321,16849.0
2025-05-14 15:15:00,107.21,107.25,107.16,107.17,56009.0,106.8221,106.862,106.7723,106.7823,56009.0
2025-05-14 15:20:00,107.16,107.18,107.02,107.05,38504.0,106.7723,106.7922,106.6328,106.6627,38504.0
2025-05-14 15:25:00,107.04,107.21,107.02,107.18,37162.0,106.6527,106.8221,106.6328,106.7922,37162.0
2025-05-14 15:30:00,107.16,107.22,107.13,107.14,170110.0,106.7723,106.8321,106.7424,106.7524,170110.0
2025-05-14 15:35:00,107.13,107.17,107.06,107.08,43437.0,106.7424,106.7823,106.6727,106.6926,43437.0
2025-05-14 15:40:00,107.09,107.1,107.0,107.01,27250.0,106.7026,106.7125,106.6129,106.6228,27250.0
2025-05-14 15:45:00,107.0,107.05,106.94,107.01,31530.0,106.6129,106.6627,106.5531,106.6228,31530.0
2025-05-14 15:50:00,107.02,107.21,107.01,107.14,79958.0,106.6328,106.8221,106.6228,106.7524,79958.0
2025-05-14 15:55:00,107.14,107.18,106.91,106.92,121374.0,106.7524,106.7922,106.5232,106.5332,121374.0
2025-05-15 09:30:00,106.7,107.04,106.7,106.91,54972.0,106.314,106.6527,106.314,106.5232,54972.0
2025-05-15 09:35:00,106.93,107.05,106.8,106.85,30404.0,106.5431,106.6627,106.4136,106.4634,30404.0
2025-05-15 09:40:00,106.83,106.86,106.73,106.79,21761.0,106.4435,106.4734,106.3439,106.4036,21761.0
2025-05-15 09:45:00,106.79,106.81,106.68,106.69,14642.0,106.4036,106.4236,106.294,106.304,14642.0
2025-05-15 09:50:00,106.72,106.77,106.64,106.69,21965.0,106.3339,106.3837,106.2542,106.304,21965.0
2025-05-15 09:55:00,106.71,106.79,106.66,106.68,26180.0,106.3239,106.4036,106.2741,106.294,26180.0
2025-05-15 10:00:00,106.72,106.89,106.69,106.84,18172.0,106.3339,106.5033,106.304,106.4535,18172.0
2025-05-15 10:05:00,106.83,106.83,106.66,106.71,80741.0,106.4435,106.4435,106.2741,106.3239,80741.0
2025-05-15 10:10:00,106.7,106.72,106.6,106.65,25983.0,106.314,106.3339,106.2143,106.2641,25983.0
2025-05-15 10:15:00,106.64,106.73,106.53,106.72,20308.0,106.2542,106.3439,106.1446,106.3339,20308.0
2025-05-15 10:20:00,106.72,106.82,106.72,106.75,15882.0,106.3339,106.4335,106.3339,106.3638,15882.0
2025-05-15 10:25:00,106.75,106.75,106.55,106.55,12686.0,106.3638,106.3638,106.1645,106.1645,12686.0
2025-05-15 10:30:00,106.57,106.59,106.46,106.49,15249.0,106.1844,106.2044,106.0748,106.1047,15249.0
2025-05-15 10:35:00,106.5,106.6,106.43,106.59,30073.0,106.1147,106.2143,106.0449,106.2044,30073.0
2025-05-15 10:40:00,106.59,106.73,106.59,106.7,15920.0,106.2044,106.3439,106.2044,106.314,15920.0
2025-05-15 10:45:00,106.72,106.77,106.68,106.68,11668.0,106.3339,106.3837,106.294,106.294,11668.0
2025-05-15 10:50:00,106.66,106.73,106.63,106.7,31482.0,106.2741,106.3439,106.2442,106.314,31482.0
2025-05-15 10:55:00,106.7,106.86,106.69,106.86,20715.0,106.314,106.4734,106.304,106.4734,20715.0
2025-05-15 11:00:00,106.84,106.95,106.83,106.95,14802.0,106.4535,106.5631,106.4435,106.5631,14802.0
2025-05-15 11:05:00,106.96,107.0,106.93,106.96,8294.0,106.573,106.6129,106.5431,106.573,8294.0
2025-05-15 11:10:00,106.95,107.11,106.95,107.05,27596.0,106.5631,106.7225,106.5631,106.6627,27596.0
2025-05-15 11:15:00,107.07,107.13,107.04,107.07,13940.0,106.6826,106.7424,106.6527,106.6826,13940.0
2025-05-15 11:20:00,107.06,107.21,107.05,107.16,11952.0,106.6727,106.8221,106.6627,106.7723,11952.0
2025-05-15 11:25:00,107.16,107.18,107.1,107.14,17673.0,106.7723,106.7922,106.7125,106.7524,17673.0
2025-05-15 11:30:00,107.12,107.16,107.1,107.13,14116.0,106.7324,106.7723,106.7125,106.7424,14116.0
2025-05-15 11:35:00,107.13,107.18,107.11,107.16,13809.0,106.7424,106.7922,106.7225,106.7723,13809.0
2025-05-15 11:40:00,107.19,107.35,107.19,107.33,35859.0,106.8022,106.9616,106.8022,106.9417,35859.0
2025-05-15 11:45:00,107.34,107.37,107.31,107.31,27076.0,106.9516,106.9815,106.9218,106.9218,27076.0
2025-05-15 11:50:00,107.3,107.3,107.22,107.25,51283.0,106.9118,106.9118,106.8321,106.862,51283.0
2025-05-15 11:55:00,107.29,107.34,107.26,107.33,25667.0,106.9018,106.9516,106.8719,106.9417,25667.0
2025-05-15 12:00:00,107.32,107.4,107.3,107.37,18994.0,106.9317,107.0114,106.9118,106.9815,18994.0
2025-05-15 12:05:00,107.41,107.47,107.38,107.47,47194.0,107.0214,107.0812,106.9915,107.0812,47194.0
2025-05-15 12:10:00,107.47,107.47,107.33,107.39,44614.0,107.0812,107.0812,106.9417,107.0015,44614.0
2025-05-15 12:15:00,107.38,107.4,107.3,107.31,6927.0,106.9915,107.0114,106.9118,106.9218,6927.0
2025-05-15 12:20:00,107.3,107.3,107.23,107.28,26498.0,106.9118,106.9118,106.842,106.8919,26498.0
2025-05-15 12:25:00,107.28,107.29,107.19,107.26,44556.0,106.8919,106.9018,106.8022,106.8719,44556.0
2025-05-15 12:30:00,107.25,107.32,107.24,107.3,12010.0,106.862,106.9317,106.852,106.9118,12010.0
2025-05-15 12:35:00,107.31,107.44,107.26,107.42,11418.0,106.9218,107.0513,106.8719,107.0314,11418.0
2025-05-15 12:40:00,107.43,107.43,107.34,107.35,14186.0,107.0413,107.0413,106.9516,106.9616,14186.0
2025-05-15 12:45:00,107.36,107.42,107.35,107.4,7576.0,106.9716,107.0314,106.9616,107.0114,7576.0
2025-05-15 12:50:00,107.4,107.44,107.38,107.39,25431.0,107.0114,107.0513,106.9915,107.0015,25431.0
2025-05-15 12:55:00,107.39,107.44,107.33,107.44,8237.0,107.0015,107.0513,106.9417,107.0513,8237.0
2025-05-15 13:00:00,107.43,107.51,107.39,107.5,14059.0,107.0413,107.121,107.0015,107.1111,14059.0
2025-05-15 13:05:00,107.5,107.5,107.43,107.43,16041.0,107.1111,107.1111,107.0413,107.0413,16041.0
2025-05-15 13:10:00,107.43,107.47,107.38,107.46,13025.0,107.0413,107.0812,106.9915,107.0712,13025.0
2025-05-15 13:15:00,107.46,107.48,107.43,107.47,15640.0,107.0712,107.0911,107.0413,107.0812,15640.0
2025-05-15 13:20:00,107.48,107.57,107.47,107.5,73998.0,107.0911,107.1808,107.0812,107.1111,73998.0
2025-05-15 13:25:00,107.5,107.51,107.43,107.47,26451.0,107.1111,107.121,107.0413,107.0812,26451.0
2025-05-15 13:30:00,107.46,107.46,107.32,107.34,8548.0,107.0712,107.0712,106.9317,106.9516,8548.0
2025-05-15 13:35:00,107.33,107.44,107.29,107.42,25713.0,106.9417,107.0513,106.9018,107.0314,25713.0
2025-05-15 13:40:00,107.42,107.49,107.4,107.47,20547.0,107.0314,107.1011,107.0114,107.0812,20547.0
2025-05-15 13:45:00,107.47,107.49,107.42,107.43,12056.0,107.0812,107.1011,107.0314,107.0413,12056.0
2025-05-15 13:50:00,107.42,107.46,107.39,107.4,24500.0,107.0314,107.0712,107.0015,107.0114,24500.0
2025-05-15 13:55:00,107.4,107.4,107.33,107.36,26034.0,107.0114,107.0114,106.9417,106.9716,26034.0
2025-05-15 14:00:00,107.35,107.41,107.29,107.37,15864.0,106.9616,107.0214,106.9018,106.9815,15864.0
2025-05-15 14:05:00,107.36,107.43,107.34,107.38,9411.0,106.9716,107.0413,106.9516,106.9915,9411.0
2025-05-15 14:10:00,107.38,107.44,107.37,107.4,20414.0,106.9915,107.0513,106.9815,107.0114,20414.0
2025-05-15 14:15:00,107.35,107.42,107.31,107.36,16952.0,106.9616,107.0314,106.9218,106.9716,16952.0
2025-05-15 14:20:00,107.35,107.41,107.33,107.38,14944.0,106.9616,107.0214,106.9417,106.9915,14944.0
2025-05-15 14:25:00,107.39,107.39,107.33,107.35,23670.0,107.0015,107.0015,106.9417,106.9616,23670.0
2025-05-15 14:30:00,107.35,107.46,107.34,107.43,16163.0,106.9616,107.0712,106.9516,107.0413,16163.0
2025-05-15 14:35:00,107.44,107.46,107.39,107.42,18739.0,107.0513,107.0712,107.0015,107.0314,18739.0
2025-05-15 14:40:00,107.46,107.49,107.45,107.46,17819.0,107.0712,107.1011,107.0612,107.0712,17819.0
2025-05-15 14:45:00,107.47,107.48,107.42,107.47,24193.0,107.0812,107.0911,107.0314,107.0812,24193.0
2025-05-15 14:50:00,107.48,107.48,107.42,107.48,15671.0,107.0911,107.0911,107.0314,107.0911,15671.0
2025-05-15 14:55:00,107.44,107.55,107.44,107.51,16401.0,107.0513,107.1609,107.0513,107.121,16401.0
2025-05-15 15:00:00,107.49,107.55,107.47,107.5,12310.0,107.1011,107.1609,107.0812,107.1111,12310.0
2025-05-15 15:05:00,107.51,107.55,107.44,107.45,19999.0,107.121,107.1609,107.0513,107.0612,19999.0
2025-05-15 15:10:00,107.44,107.5,107.42,107.5,27075.0,107.0513,107.1111,107.0314,107.1111,27075.0
2025-05-15 15:15:00,107.49,107.58,107.47,107.54,27870.0,107.1011,107.1908,107.0812,107.1509,27870.0
2025-05-15 15:20:00,107.54,107.59,107.49,107.54,14135.0,107.1509,107.2007,107.1011,107.1509,14135.0
2025-05-15 15:25:00,107.51,107.54,107.4,107.47,14738.0,107.121,107.1509,107.0114,107.0812,14738.0
2025-05-15 15:30:00,107.47,107.58,107.47,107.52,100740.0,107.0812,107.1908,107.0812,107.131,100740.0
2025-05-15 15:35:00,107.51,107.62,107.48,107.49,29485.0,107.121,107.2306,107.0911,107.1011,29485.0
2025-05-15 15:40:00,107.48,107.55,107.46,107.49,10560.0,107.0911,107.1609,107.0712,107.1011,10560.0
2025-05-15 15:45:00,107.5,107.55,107.41,107.41,23814.0,107.1111,107.1609,107.0214,107.0214,23814.0
2025-05-15 15:50:00,107.45,107.63,107.43,107.47,47645.0,107.0612,107.2406,107.0413,107.0812,47645.0
2025-05-15 15:55:00,107.48,107.65,107.43,107.65,92521.0,107.0911,107.2605,107.0413,107.2605,92521.0
2025-05-16 09:30:00,107.48,107.75,107.4,107.43,126412.0,107.0911,107.3602,107.0114,107.0413,126412.0
2025-05-16 09:35:00,107.47,107.63,107.46,107.59,41773.0,107.0812,107.2406,107.0712,107.2007,41773.0
2025-05-16 09:40:00,107.58,107.62,107.45,107.59,20190.0,107.1908,107.2306,107.0612,107.2007,20190.0
2025-05-16 09:45:00,107.62,107.7,107.61,107.68,28873.0,107.2306,107.3103,107.2207,107.2904,28873.0
2025-05-16 09:50:00,107.71,107.82,107.69,107.82,12066.0,107.3203,107.4299,107.3004,107.4299,12066.0
2025-05-16 09:55:00,107.81,107.97,107.8,107.88,29332.0,107.4199,107.5794,107.41,107.4897,29332.0
2025-05-16 10:00:00,107.84,107.85,107.65,107.72,27327.0,107.4498,107.4598,107.2605,107.3303,27327.0
2025-05-16 10:05:00,107.7,107.7,107.49,107.62,38262.0,107.3103,107.3103,107.1011,107.2306,38262.0
2025-05-16 10:10:00,107.63,107.64,107.53,107.53,14819.0,107.2406,107.2506,107.141,107.141,14819.0
2025-05-16 10:15:00,107.57,107.69,107.55,107.57,73138.0,107.1808,107.3004,107.1609,107.1808,73138.0
2025-05-16 10:20:00,107.57,107.74,107.54,107.69,49154.0,107.1808,107.3502,107.1509,107.3004,49154.0
2025-05-16 10:25:00,107.7,107.78,107.63,107.66,49243.0,107.3103,107.3901,107.2406,107.2705,49243.0
2025-05-16 10:30:00,107.66,107.67,107.57,107.67,26384.0,107.2705,107.2805,107.1808,107.2805,26384.0
2025-05-16 10:35:00,107.67,107.69,107.59,107.66,31333.0,107.2805,107.3004,107.2007,107.2705,31333.0
2025-05-16 10:40:00,107.64,107.65,107.46,107.46,32222.0,107.2506,107.2605,107.0712,107.0712,32222.0
2025-05-16 10:45:00,107.48,107.64,107.48,107.62,19703.0,107.0911,107.2506,107.0911,107.2306,19703.0
2025-05-16 10:50:00,107.64,107.7,107.57,107.65,32056.0,107.2506,107.3103,107.1808,107.2605,32056.0
2025-05-16 10:55:00,107.67,107.73,107.65,107.67,13566.0,107.2805,107.3402,107.2605,107.2805,13566.0
2025-05-16 11:00:00,107.7,107.78,107.69,107.76,15288.0,107.3103,107.3901,107.3004,107.3701,15288.0
2025-05-16 11:05:00,107.79,107.85,107.75,107.79,12681.0,107.4,107.4598,107.3602,107.4,12681.0
2025-05-16 11:10:00,107.8,107.9,107.8,107.87,15764.0,107.41,107.5096,107.41,107.4797,15764.0
2025-05-16 11:15:00,107.88,107.89,107.75,107.78,22713.0,107.4897,107.4997,107.3602,107.3901,22713.0
2025-05-16 11:20:00,107.79,107.8,107.7,107.7,252828.0,107.4,107.41,107.3103,107.3103,252828.0
2025-05-16 11:25:00,107.71,107.78,107.69,107.74,32597.0,107.3203,107.3901,107.3004,107.3502,32597.0
2025-05-16 11:30:00,107.74,107.84,107.74,107.84,45654.0,107.3502,107.4498,107.3502,107.4498,45654.0
2025-05-16 11:35:00,107.84,107.9,107.81,107.87,34258.0,107.4498,107.5096,107.4199,107.4797,34258.0
2025-05-16 11:40:00,107.87,107.92,107.84,107.88,33598.0,107.4797,107.5295,107.4498,107.4897,33598.0
2025-05-16 11:45:00,107.88,107.91,107.84,107.86,37094.0,107.4897,107.5196,107.4498,107.4698,37094.0
2025-05-16 11:50:00,107.86,107.95,107.83,107.94,40025.0,107.4698,107.5594,107.4399,107.5495,40025.0
2025-05-16 11:55:00,107.93,107.98,107.9,107.95,59349.0,107.5395,107.5893,107.5096,107.5594,59349.0
2025-05-16 12:00:00,107.94,108.08,107.93,108.06,36833.0,107.5495,107.689,107.5395,107.669,36833.0
2025-05-16 12:05:00,108.06,108.08,107.99,108.05,28228.0,107.669,107.689,107.5993,107.6591,28228.0
2025-05-16 12:10:00,108.05,108.09,107.99,108.09,22371.0,107.6591,107.6989,107.5993,107.6989,22371.0
2025-05-16 12:15:00,108.09,108.18,108.08,108.13,116625.0,107.6989,107.7886,107.689,107.7388,116625.0
2025-05-16 12:20:00,108.14,108.22,108.13,108.2,70545.0,107.7488,107.8285,107.7388,107.8085,70545.0
2025-05-16 12:25:00,108.2,108.2,108.13,108.14,93494.0,107.8085,107.8085,107.7388,107.7488,93494.0
2025-05-16 12:30:00,108.15,108.24,108.15,108.19,9346.0,107.7587,107.8484,107.7587,107.7986,9346.0
2025-05-16 12:35:00,108.2,108.27,108.2,108.27,42944.0,107.8085,107.8783,107.8085,107.8783,42944.0
2025-05-16 12:40:00,108.26,108.3,108.13,108.14,31237.0,107.8683,107.9082,107.7388,107.7488,31237.0
2025-05-16 12:45:00,108.15,108.2,108.13,108.13,16302.0,107.7587,107.8085,107.7388,107.7388,16302.0
2025-05-16 12:50:00,108.13,108.24,108.13,108.21,43168.0,107.7388,107.8484,107.7388,107.8185,43168.0
2025-05-16 12:55:00,108.22,108.23,108.19,108.2,8391.0,107.8285,107.8384,107.7986,107.8085,8391.0
2025-05-16 13:00:00,108.19,108.22,108.13,108.2,11914.0,107.7986,107.8285,107.7388,107.8085,11914.0
2025-05-16 13:05:00,108.2,108.24,108.19,108.23,10615.0,107.8085,107.8484,107.7986,107.8384,10615.0
2025-05-16 13:10:00,108.22,108.26,108.18,108.26,10084.0,107.8285,107.8683,107.7886,107.8683,10084.0
2025-05-16 13:15:00,108.27,108.37,108.26,108.36,71279.0,107.8783,107.9779,107.8683,107.968,71279.0
2025-05-16 13:20:00,108.34,108.4,108.33,108.36,10757.0,107.948,108.0078,107.9381,107.968,10757.0
2025-05-16 13:25:00,108.36,108.37,108.29,108.29,11539.0,107.968,107.9779,107.8982,107.8982,11539.0
2025-05-16 13:30:00,108.3,108.37,108.3,108.36,17744.0,107.9082,107.9779,107.9082,107.968,17744.0
2025-05-16 13:35:00,108.37,108.38,108.35,108.36,11020.0,107.9779,107.9879,107.958,107.968,11020.0
2025-05-16 13:40:00,108.35,108.39,108.32,108.36,22061.0,107.958,107.9978,107.9281,107.968,22061.0
2025-05-16 13:45:00,108.37,108.43,108.37,108.4,19021.0,107.9779,108.0377,107.9779,108.0078,19021.0
2025-05-16 13:50:00,108.4,108.41,108.28,108.3,26359.0,108.0078,108.0178,107.8882,107.9082,26359.0
2025-05-16 13:55:00,108.29,108.34,108.27,108.28,27349.0,107.8982,107.948,107.8783,107.8882,27349.0
2025-05-16 14:00:00,108.28,108.39,108.26,108.39,32219.0,107.8882,107.9978,107.8683,107.9978,32219.0
2025-05-16 14:05:00,108.4,108.41,108.34,108.36,16273.0,108.0078,108.0178,107.948,107.968,16273.0
2025-05-16 14:10:00,108.36,108.45,108.35,108.44,12419.0,107.968,108.0576,107.958,108.0477,12419.0
2025-05-16 14:15:00,108.45,108.46,108.42,108.45,8207.0,108.0576,108.0676,108.0277,108.0576,8207.0
2025-05-16 14:20:00,108.44,108.48,108.44,108.47,16719.0,108.0477,108.0875,108.0477,108.0776,16719.0
2025-05-16 14:25:00,108.47,108.47,108.43,108.44,21433.0,108.0776,108.0776,108.0377,108.0477,21433.0
2025-05-16 14:30:00,108.44,108.47,108.41,108.44,30124.0,108.0477,108.0776,108.0178,108.0477,30124.0
2025-05-16 14:35:00,108.43,108.47,108.42,108.47,12890.0,108.0377,108.0776,108.0277,108.0776,12890.0
2025-05-16 14:40:00,108.47,108.55,108.45,108.54,31721.0,108.0776,108.1573,108.0576,108.1473,31721.0
2025-05-16 14:45:00,108.54,108.58,108.52,108.54,13433.0,108.1473,108.1872,108.1274,108.1473,13433.0
2025-05-16 14:50:00,108.55,108.55,108.51,108.52,8446.0,108.1573,108.1573,108.1174,108.1274,8446.0
2025-05-16 14:55:00,108.54,108.54,108.47,108.47,36856.0,108.1473,108.1473,108.0776,108.0776,36856.0
2025-05-16 15:00:00,108.48,108.57,108.48,108.53,41732.0,108.0875,108.1772,108.0875,108.1373,41732.0
2025-05-16 15:05:00,108.53,108.6,108.52,108.53,77030.0,108.1373,108.2071,108.1274,108.1373,77030.0
2025-05-16 15:10:00,108.53,108.58,108.52,108.57,16988.0,108.1373,108.1872,108.1274,108.1772,16988.0
2025-05-16 15:15:00,108.56,108.63,108.56,108.61,19408.0,108.1672,108.237,108.1672,108.2171,19408.0
2025-05-16 15:20:00,108.62,108.62,108.49,108.52,20058.0,108.227,108.227,108.0975,108.1274,20058.0
2025-05-16 15:25:00,108.52,108.54,108.47,108.51,13812.0,108.1274,108.1473,108.0776,108.1174,13812.0
2025-05-16 15:30:00,108.51,108.59,108.49,108.52,40280.0,108.1174,108.1971,108.0975,108.1274,40280.0
2025-05-16 15:35:00,108.53,108.53,108.44,108.48,117626.0,108.1373,108.1373,108.0477,108.0875,117626.0
2025-05-16 15:40:00,108.48,108.52,108.46,108.49,14753.0,108.0875,108.1274,108.0676,108.0975,14753.0
2025-05-16 15:45:00,108.49,108.51,108.42,108.43,20502.0,108.0975,108.1174,108.0277,108.0377,20502.0
2025-05-16 15:50:00,108.42,108.56,108.37,108.52,44227.0,108.0277,108.1672,107.9779,108.1274,44227.0
2025-05-16 15:55:00,108.53,108.54,108.45,108.49,88477.0,108.1373,108.1473,108.0576,108.0975,88477.0
2025-05-19 09:30:00,106.87,107.11,106.52,107.05,99953.0,106.4833,106.7225,106.1346,106.6627,99953.0
2025-05-19 09:35:00,107.05,107.16,107.02,107.12,36521.0,106.6627,106.7723,106.6328,106.7324,36521.0
2025-05-19 09:40:00,107.12,107.18,106.99,107.06,34491.0,106.7324,106.7922,106.6029,106.6727,34491.0
2025-05-19 09:45:00,107.02,107.17,106.95,107.11,39009.0,106.6328,106.7823,106.5631,106.7225,39009.0
2025-05-19 09:50:00,107.05,107.13,106.98,107.04,44320.0,106.6627,106.7424,106.593,106.6527,44320.0
2025-05-19 09:55:00,107.05,107.13,106.92,106.94,373116.0,106.6627,106.7424,106.5332,106.5531,373116.0
2025-05-19 10:00:00,106.97,107.14,106.94,107.12,296796.0,106.583,106.7524,106.5531,106.7324,296796.0
2025-05-19 10:05:00,107.11,107.29,107.11,107.27,97328.0,106.7225,106.9018,106.7225,106.8819,97328.0
2025-05-19 10:10:00,107.22,107.34,107.22,107.32,65412.0,106.8321,106.9516,106.8321,106.9317,65412.0
2025-05-19 10:15:00,107.32,107.51,107.31,107.47,37994.0,106.9317,107.121,106.9218,107.0812,37994.0
2025-05-19 10:20:00,107.47,107.47,107.35,107.36,29004.0,107.0812,107.0812,106.9616,106.9716,29004.0
2025-05-19 10:25:00,107.32,107.33,107.13,107.25,27292.0,106.9317,106.9417,106.7424,106.862,27292.0
2025-05-19 10:30:00,107.26,107.34,107.17,107.34,29941.0,106.8719,106.9516,106.7823,106.9516,29941.0
2025-05-19 10:35:00,107.35,107.39,107.32,107.34,32265.0,106.9616,107.0015,106.9317,106.9516,32265.0
2025-05-19 10:40:00,107.32,107.39,107.3,107.33,11978.0,106.9317,107.0015,106.9118,106.9417,11978.0
2025-05-19 10:45:00,107.33,107.38,107.23,107.24,11116.0,106.9417,106.9915,106.842,106.852,11116.0
2025-05-19 10:50:00,107.25,107.4,107.21,107.35,119926.0,106.862,107.0114,106.8221,106.9616,119926.0
2025-05-19 10:55:00,107.36,107.36,107.25,107.25,15090.0,106.9716,106.9716,106.862,106.862,15090.0
2025-05-19 11:00:00,107.27,107.43,107.26,107.42,23284.0,106.8819,107.0413,106.8719,107.0314,23284.0
2025-05-19 11:05:00,107.42,107.44,107.33,107.4,7169.0,107.0314,107.0513,106.9417,107.0114,7169.0
2025-05-19 11:10:00,107.42,107.45,107.39,107.4,12351.0,107.0314,107.0612,107.0015,107.0114,12351.0
2025-05-19 11:15:00,107.41,107.48,107.39,107.45,51067.0,107.0214,107.0911,107.0015,107.0612,51067.0
2025-05-19 11:20:00,107.46,107.52,107.45,107.48,63714.0,107.0712,107.131,107.0612,107.0911,63714.0
2025-05-19 11:25:00,107.48,107.48,107.36,107.37,23856.0,107.0911,107.0911,106.9716,106.9815,23856.0
2025-05-19 11:30:00,107.35,107.45,107.33,107.34,26175.0,106.9616,107.0612,106.9417,106.9516,26175.0
2025-05-19 11:35:00,107.33,107.48,107.33,107.48,20515.0,106.9417,107.0911,106.9417,107.0911,20515.0
2025-05-19 11:40:00,107.49,107.55,107.49,107.52,13193.0,107.1011,107.1609,107.1011,107.131,13193.0
2025-05-19 11:45:00,107.51,107.53,107.39,107.39,12723.0,107.121,107.141,107.0015,107.0015,12723.0
2025-05-19 11:50:00,107.39,107.41,107.34,107.37,10939.0,107.0015,107.0214,106.9516,106.9815,10939.0
2025-05-19 11:55:00,107.36,107.46,107.35,107.44,8568.0,106.9716,107.0712,106.9616,107.0513,8568.0
2025-05-19 12:00:00,107.45,107.58,106.75,107.58,9732.0,107.0612,107.1908,106.3638,107.1908,9732.0
2025-05-19 12:05:00,107.57,107.57,107.49,107.51,11936.0,107.1808,107.1808,107.1011,107.121,11936.0
2025-05-19 12:10:00,107.5,107.55,107.49,107.55,16172.0,107.1111,107.1609,107.1011,107.1609,16172.0
2025-05-19 12:15:00,107.57,107.58,107.49,107.5,29881.0,107.1808,107.1908,107.1011,107.1111,29881.0
2025-05-19 12:20:00,107.5,107.57,107.5,107.56,21894.0,107.1111,107.1808,107.1111,107.1709,21894.0
2025-05-19 12:25:00,107.55,107.61,107.53,107.61,15188.0,107.1609,107.2207,107.141,107.2207,15188.0
2025-05-19 12:30:00,107.61,107.61,107.56,107.57,40270.0,107.2207,107.2207,107.1709,107.1808,40270.0
2025-05-19 12:35:00,107.58,107.62,107.58,107.62,8971.0,107.1908,107.2306,107.1908,107.2306,8971.0
2025-05-19 12:40:00,107.62,107.62,107.5,107.54,37637.0,107.2306,107.2306,107.1111,107.1509,37637.0
2025-05-19 12:45:00,107.55,107.61,107.52,107.61,16108.0,107.1609,107.2207,107.131,107.2207,16108.0
2025-05-19 12:50:00,107.63,107.78,107.63,107.73,35259.0,107.2406,107.3901,107.2406,107.3402,35259.0
2025-05-19 12:55:00,107.73,107.77,107.72,107.73,29039.0,107.3402,107.3801,107.3303,107.3402,29039.0
2025-05-19 13:00:00,107.72,107.84,107.7,107.84,13170.0,107.3303,107.4498,107.3103,107.4498,13170.0
2025-05-19 13:05:00,107.83,107.89,107.81,107.87,13986.0,107.4399,107.4997,107.4199,107.4797,13986.0
2025-05-19 13:10:00,107.86,107.86,107.78,107.79,12876.0,107.4698,107.4698,107.3901,107.4,12876.0
2025-05-19 13:15:00,107.79,107.81,107.69,107.69,159398.0,107.4,107.4199,107.3004,107.3004,159398.0
2025-05-19 13:20:00,107.69,107.77,107.68,107.77,15017.0,107.3004,107.3801,107.2904,107.3801,15017.0
2025-05-19 13:25:00,107.77,107.83,107.75,107.8,17065.0,107.3801,107.4399,107.3602,107.41,17065.0
2025-05-19 13:30:00,107.79,107.87,107.73,107.87,16448.0,107.4,107.4797,107.3402,107.4797,16448.0
2025-05-19 13:35:00,107.88,107.88,107.8,107.81,13708.0,107.4897,107.4897,107.41,107.4199,13708.0
2025-05-19 13:40:00,107.81,107.82,107.75,107.8,54869.0,107.4199,107.4299,107.3602,107.41,54869.0
2025-05-19 13:45:00,107.79,107.8,107.66,107.73,46084.0,107.4,107.41,107.2705,107.3402,46084.0
2025-05-19 13:50:00,107.73,107.76,107.68,107.69,9697.0,107.3402,107.3701,107.2904,107.3004,9697.0
2025-05-19 13:55:00,107.69,107.7,107.63,107.64,139046.0,107.3004,107.3103,107.2406,107.2506,139046.0
2025-05-19 14:00:00,107.65,107.72,107.64,107.7,10434.0,107.2605,107.3303,107.2506,107.3103,10434.0
2025-05-19 14:05:00,107.71,107.75,107.69,107.73,13312.0,107.3203,107.3602,107.3004,107.3402,13312.0
2025-05-19 14:10:00,107.73,107.73,107.62,107.65,8632.0,107.3402,107.3402,107.2306,107.2605,8632.0
2025-05-19 14:15:00,107.65,107.65,107.51,107.54,8863.0,107.2605,107.2605,107.121,107.1509,8863.0
2025-05-19 14:20:00,107.56,107.59,107.52,107.55,22358.0,107.1709,107.2007,107.131,107.1609,22358.0
2025-05-19 14:25:00,107.57,107.65,107.56,107.57,15160.0,107.1808,107.2605,107.1709,107.1808,15160.0
2025-05-19 14:30:00,107.56,107.63,107.54,107.62,10572.0,107.1709,107.2406,107.1509,107.2306,10572.0
2025-05-19 14:35:00,107.62,107.69,107.62,107.69,12654.0,107.2306,107.3004,107.2306,107.3004,12654.0
2025-05-19 14:40:00,107.68,107.68,107.6,107.63,10944.0,107.2904,107.2904,107.2107,107.2406,10944.0
2025-05-19 14:45:00,107.64,107.64,107.55,107.6,35075.0,107.2506,107.2506,107.1609,107.2107,35075.0
2025-05-19 14:50:00,107.59,107.62,107.56,107.59,12156.0,107.2007,107.2306,107.1709,107.2007,12156.0
2025-05-19 14:55:00,107.59,107.64,107.56,107.63,20567.0,107.2007,107.2506,107.1709,107.2406,20567.0
2025-05-19 15:00:00,107.63,107.66,107.55,107.61,24725.0,107.2406,107.2705,107.1609,107.2207,24725.0
2025-05-19 15:05:00,107.6,107.68,107.58,107.64,43433.0,107.2107,107.2904,107.1908,107.2506,43433.0
2025-05-19 15:10:00,107.64,107.67,107.6,107.64,63479.0,107.2506,107.2805,107.2107,107.2506,63479.0
2025-05-19 15:15:00,107.63,107.64,107.55,107.56,49790.0,107.2406,107.2506,107.1609,107.1709,49790.0
2025-05-19 15:20:00,107.55,107.65,107.55,107.62,24825.0,107.1609,107.2605,107.1609,107.2306,24825.0
2025-05-19 15:25:00,107.61,107.62,107.52,107.61,36078.0,107.2207,107.2306,107.131,107.2207,36078.0
2025-05-19 15:30:00,107.61,107.7,107.61,107.68,107837.0,107.2207,107.3103,107.2207,107.2904,107837.0
2025-05-19 15:35:00,107.67,107.8,107.67,107.79,20653.0,107.2805,107.41,107.2805,107.4,20653.0
2025-05-19 15:40:00,107.79,107.8,107.73,107.75,34167.0,107.4,107.41,107.3402,107.3602,34167.0
2025-05-19 15:45:00,107.75,107.8,107.74,107.74,29297.0,107.3602,107.41,107.3502,107.3502,29297.0
2025-05-19 15:50:00,107.75,107.94,107.75,107.86,61828.0,107.3602,107.5495,107.3602,107.4698,61828.0
2025-05-19 15:55:00,107.86,107.92,107.8,107.88,81815.0,107.4698,107.5295,107.41,107.4897,81815.0
2025-05-20 09:30:00,107.75,107.75,107.57,107.7,90039.0,107.3602,107.3602,107.1808,107.3103,90039.0
2025-05-20 09:35:00,107.7,107.75,107.58,107.67,44843.0,107.3103,107.3602,107.1908,107.2805,44843.0
2025-05-20 09:40:00,107.66,107.7,107.57,107.58,31996.0,107.2705,107.3103,107.1808,107.1908,31996.0
2025-05-20 09:45:00,107.62,107.66,107.52,107.55,18705.0,107.2306,107.2705,107.131,107.1609,18705.0
2025-05-20 09:50:00,107.51,107.79,107.5,107.77,32432.0,107.121,107.4,107.1111,107.3801,32432.0
2025-05-20 09:55:00,107.74,107.81,107.65,107.69,23224.0,107.3502,107.4199,107.2605,107.3004,23224.0
2025-05-20 10:00:00,107.73,107.81,107.69,107.8,34942.0,107.3402,107.4199,107.3004,107.41,34942.0
2025-05-20 10:05:00,107.8,107.84,107.77,107.77,29896.0,107.41,107.4498,107.3801,107.3801,29896.0
2025-05-20 10:10:00,107.75,107.87,107.72,107.84,40330.0,107.3602,107.4797,107.3303,107.4498,40330.0
2025-05-20 10:15:00,107.84,107.86,107.77,107.83,30359.0,107.4498,107.4698,107.3801,107.4399,30359.0
2025-05-20 10:20:00,107.83,107.94,107.83,107.89,35652.0,107.4399,107.5495,107.4399,107.4997,35652.0
2025-05-20 10:25:00,107.88,107.96,107.85,107.87,29646.0,107.4897,107.5694,107.4598,107.4797,29646.0
2025-05-20 10:30:00,107.86,107.95,107.82,107.84,38249.0,107.4698,107.5594,107.4299,107.4498,38249.0
2025-05-20 10:35:00,107.84,108.07,107.83,108.05,38381.0,107.4498,107.679,107.4399,107.6591,38381.0
2025-05-20 10:40:00,108.06,108.08,108.0,108.07,22686.0,107.669,107.689,107.6093,107.679,22686.0
2025-05-20 10:45:00,108.07,108.11,108.03,108.04,22481.0,107.679,107.7189,107.6392,107.6491,22481.0
2025-05-20 10:50:00,108.03,108.03,107.92,107.94,44152.0,107.6392,107.6392,107.5295,107.5495,44152.0
2025-05-20 10:55:00,107.93,107.94,107.79,107.81,67387.0,107.5395,107.5495,107.4,107.4199,67387.0
2025-05-20 11:00:00,107.8,107.89,107.74,107.86,33282.0,107.41,107.4997,107.3502,107.4698,33282.0
2025-05-20 11:05:00,107.86,107.93,107.83,107.92,43169.0,107.4698,107.5395,107.4399,107.5295,43169.0
2025-05-20 11:10:00,107.91,108.0,107.91,107.99,28969.0,107.5196,107.6093,107.5196,107.5993,28969.0
2025-05-20 11:15:00,107.99,108.05,107.99,108.02,18273.0,107.5993,107.6591,107.5993,107.6292,18273.0
2025-05-20 11:20:00,108.02,108.05,108.0,108.01,26423.0,107.6292,107.6591,107.6093,107.6192,26423.0
2025-05-20 11:25:00,108.0,108.03,107.96,108.03,23661.0,107.6093,107.6392,107.5694,107.6392,23661.0
2025-05-20 11:30:00,108.03,108.05,107.95,108.02,13735.0,107.6392,107.6591,107.5594,107.6292,13735.0
2025-05-20 11:35:00,108.02,108.02,107.96,107.99,43571.0,107.6292,107.6292,107.5694,107.5993,43571.0
2025-05-20 11:40:00,107.96,107.97,107.87,107.88,22537.0,107.5694,107.5794,107.4797,107.4897,22537.0
2025-05-20 11:45:00,107.88,107.98,107.85,107.95,15527.0,107.4897,107.5893,107.4598,107.5594,15527.0
2025-05-20 11:50:00,107.95,107.97,107.91,107.93,27405.0,107.5594,107.5794,107.5196,107.5395,27405.0
2025-05-20 11:55:00,107.95,108.03,107.95,107.96,29233.0,107.5594,107.6392,107.5594,107.5694,29233.0
2025-05-20 12:00:00,107.95,107.98,107.87,107.89,20631.0,107.5594,107.5893,107.4797,107.4997,20631.0
2025-05-20 12:05:00,107.9,107.9,107.83,107.87,56267.0,107.5096,107.5096,107.4399,107.4797,56267.0
2025-05-20 12:10:00,107.88,107.88,107.76,107.82,23160.0,107.4897,107.4897,107.3701,107.4299,23160.0
2025-05-20 12:15:00,107.81,107.86,107.79,107.83,26153.0,107.4199,107.4698,107.4,107.4399,26153.0
2025-05-20 12:20:00,107.83,107.87,107.81,107.81,17072.0,107.4399,107.4797,107.4199,107.4199,17072.0
2025-05-20 12:25:00,107.81,107.9,107.78,107.83,22281.0,107.4199,107.5096,107.3901,107.4399,22281.0
2025-05-20 12:30:00,107.84,107.87,107.82,107.82,36534.0,107.4498,107.4797,107.4299,107.4299,36534.0
2025-05-20 12:35:00,107.83,107.92,107.83,107.92,23121.0,107.4399,107.5295,107.4399,107.5295,23121.0
2025-05-20 12:40:00,107.94,107.96,107.89,107.93,14285.0,107.5495,107.5694,107.4997,107.5395,14285.0
2025-05-20 12:45:00,107.93,107.98,107.91,107.94,18220.0,107.5395,107.5893,107.5196,107.5495,18220.0
2025-05-20 12:50:00,107.94,107.97,107.93,107.97,16374.0,107.5495,107.5794,107.5395,107.5794,16374.0
2025-05-20 12:55:00,107.98,107.99,107.97,107.98,6222.0,107.5893,107.5993,107.5794,107.5893,6222.0
2025-05-20 13:00:00,107.99,108.06,107.99,108.03,10824.0,107.5993,107.669,107.5993,107.6392,10824.0
2025-05-20 13:05:00,108.03,108.04,107.99,108.0,12265.0,107.6392,107.6491,107.5993,107.6093,12265.0
2025-05-20 13:10:00,108.0,108.06,108.0,108.06,40101.0,107.6093,107.669,107.6093,107.669,40101.0
2025-05-20 13:15:00,108.05,108.05,108.01,108.03,4819.0,107.6591,107.6591,107.6192,107.6392,4819.0
2025-05-20 13:20:00,108.01,108.04,107.99,108.02,12034.0,107.6192,107.6491,107.5993,107.6292,12034.0
2025-05-20 13:25:00,108.03,108.07,108.01,108.02,5894.0,107.6392,107.679,107.6192,107.6292,5894.0
2025-05-20 13:30:00,108.02,108.03,107.94,107.99,8863.0,107.6292,107.6392,107.5495,107.5993,8863.0
2025-05-20 13:35:00,107.99,108.1,107.98,108.07,16063.0,107.5993,107.7089,107.5893,107.679,16063.0
2025-05-20 13:40:00,108.06,108.1,108.04,108.05,20723.0,107.669,107.7089,107.6491,107.6591,20723.0
2025-05-20 13:45:00,108.05,108.06,108.02,108.02,45082.0,107.6591,107.669,107.6292,107.6292,45082.0
2025-05-20 13:50:00,108.01,108.08,107.98,108.08,25452.0,107.6192,107.689,107.5893,107.689,25452.0
2025-05-20 13:55:00,108.07,108.09,108.05,108.08,37242.0,107.679,107.6989,107.6591,107.689,37242.0
2025-05-20 14:00:00,108.07,108.07,107.94,108.02,20751.0,107.679,107.679,107.5495,107.6292,20751.0
2025-05-20 14:05:00,108.01,108.06,107.97,107.97,14551.0,107.6192,107.669,107.5794,107.5794,14551.0
2025-05-20 14:10:00,107.98,108.02,107.97,108.01,13123.0,107.5893,107.6292,107.5794,107.6192,13123.0
2025-05-20 14:15:00,108.01,108.02,107.88,107.91,32527.0,107.6192,107.6292,107.4897,107.5196,32527.0
2025-05-20 14:20:00,107.9,107.9,107.62,107.76,57855.0,107.5096,107.5096,107.2306,107.3701,57855.0
2025-05-20 14:25:00,107.75,107.8,107.55,107.56,23258.0,107.3602,107.41,107.1609,107.1709,23258.0
2025-05-20 14:30:00,107.55,107.63,107.52,107.62,23277.0,107.1609,107.2406,107.131,107.2306,23277.0
2025-05-20 14:35:00,107.62,107.74,107.6,107.7,23698.0,107.2306,107.3502,107.2107,107.3103,23698.0
2025-05-20 14:40:00,107.69,107.71,107.55,107.6,35438.0,107.3004,107.3203,107.1609,107.2107,35438.0
2025-05-20 14:45:00,107.61,107.62,107.53,107.56,18731.0,107.2207,107.2306,107.141,107.1709,18731.0
2025-05-20 14:50:00,107.56,107.61,107.54,107.56,24997.0,107.1709,107.2207,107.1509,107.1709,24997.0
2025-05-20 14:55:00,107.57,107.62,107.56,107.58,23172.0,107.1808,107.2306,107.1709,107.1908,23172.0
2025-05-20 15:00:00,107.58,107.58,107.38,107.39,350434.0,107.1908,107.1908,106.9915,107.0015,350434.0
2025-05-20 15:05:00,107.4,107.49,107.37,107.48,36182.0,107.0114,107.1011,106.9815,107.0911,36182.0
2025-05-20 15:10:00,107.48,107.49,107.38,107.46,49398.0,107.0911,107.1011,106.9915,107.0712,49398.0
2025-05-20 15:15:00,107.47,107.51,107.42,107.5,24997.0,107.0812,107.121,107.0314,107.1111,24997.0
2025-05-20 15:20:00,107.48,107.54,107.46,107.52,18457.0,107.0911,107.1509,107.0712,107.131,18457.0
2025-05-20 15:25:00,107.51,107.55,107.44,107.44,17631.0,107.121,107.1609,107.0513,107.0513,17631.0
2025-05-20 15:30:00,107.45,107.62,107.45,107.57,19797.0,107.0612,107.2306,107.0612,107.1808,19797.0
2025-05-20 15:35:00,107.58,107.62,107.57,107.6,20800.0,107.1908,107.2306,107.1808,107.2107,20800.0
2025-05-20 15:40:00,107.61,107.64,107.58,107.58,18365.0,107.2207,107.2506,107.1908,107.1908,18365.0
2025-05-20 15:45:00,107.6,107.63,107.52,107.52,30714.0,107.2107,107.2406,107.131,107.131,30714.0
2025-05-20 15:50:00,107.52,107.7,107.48,107.64,49729.0,107.131,107.3103,107.0911,107.2506,49729.0
2025-05-20 15:55:00,107.64,107.7,107.57,107.68,82771.0,107.2506,107.3103,107.1808,107.2904,82771.0
2025-05-21 09:30:00,106.43,106.66,106.31,106.39,74887.0,106.0449,106.2741,105.9254,106.0051,74887.0
2025-05-21 09:35:00,106.41,106.57,106.41,106.56,40385.0,106.025,106.1844,106.025,106.1745,40385.0
2025-05-21 09:40:00,106.56,106.59,106.46,106.57,33503.0,106.1745,106.2044,106.0748,106.1844,33503.0
2025-05-21 09:45:00,106.59,106.59,106.4,106.51,65998.0,106.2044,106.2044,106.015,106.1247,65998.0
2025-05-21 09:50:00,106.52,106.69,106.49,106.63,57270.0,106.1346,106.304,106.1047,106.2442,57270.0
2025-05-21 09:55:00,106.62,106.63,106.42,106.48,47924.0,106.2343,106.2442,106.035,106.0948,47924.0
2025-05-21 10:00:00,106.49,106.75,106.49,106.7,59455.0,106.1047,106.3638,106.1047,106.314,59455.0
2025-05-21 10:05:00,106.7,106.78,106.61,106.65,44389.0,106.314,106.3937,106.2243,106.2641,44389.0
2025-05-21 10:10:00,106.64,106.64,106.49,106.51,35526.0,106.2542,106.2542,106.1047,106.1247,35526.0
2025-05-21 10:15:00,106.51,106.58,106.48,106.48,21845.0,106.1247,106.1944,106.0948,106.0948,21845.0
2025-05-21 10:20:00,106.48,106.63,106.48,106.57,23650.0,106.0948,106.2442,106.0948,106.1844,23650.0
2025-05-21 10:25:00,106.57,106.59,106.33,106.33,20451.0,106.1844,106.2044,105.9453,105.9453,20451.0
2025-05-21 10:30:00,106.31,106.36,106.14,106.15,22846.0,105.9254,105.9752,105.756,105.766,22846.0
2025-05-21 10:35:00,106.16,106.31,106.13,106.31,55004.0,105.7759,105.9254,105.746,105.9254,55004.0
2025-05-21 10:40:00,106.31,106.4,106.23,106.25,38750.0,105.9254,106.015,105.8457,105.8656,38750.0
2025-05-21 10:45:00,106.26,106.28,106.17,106.24,22390.0,105.8756,105.8955,105.7859,105.8556,22390.0
2025-05-21 10:50:00,106.26,106.32,106.21,106.22,17995.0,105.8756,105.9353,105.8257,105.8357,17995.0
2025-05-21 10:55:00,106.24,106.47,106.24,106.46,14552.0,105.8556,106.0848,105.8556,106.0748,14552.0
2025-05-21 11:00:00,106.45,106.45,106.35,106.42,35472.0,106.0649,106.0649,105.9652,106.035,35472.0
2025-05-21 11:05:00,106.44,106.59,106.39,106.57,33638.0,106.0549,106.2044,106.0051,106.1844,33638.0
2025-05-21 11:10:00,106.56,106.62,106.54,106.62,31068.0,106.1745,106.2343,106.1545,106.2343,31068.0
2025-05-21 11:15:00,106.61,106.63,106.51,106.52,30040.0,106.2243,106.2442,106.1247,106.1346,30040.0
2025-05-21 11:20:00,106.5,106.53,106.42,106.53,21659.0,106.1147,106.1446,106.035,106.1446,21659.0
2025-05-21 11:25:00,106.53,106.53,106.42,106.43,18832.0,106.1446,106.1446,106.035,106.0449,18832.0
2025-05-21 11:30:00,106.43,106.48,106.41,106.46,26394.0,106.0449,106.0948,106.025,106.0748,26394.0
2025-05-21 11:35:00,106.45,106.45,106.32,106.41,26905.0,106.0649,106.0649,105.9353,106.025,26905.0
2025-05-21 11:40:00,106.41,106.46,106.32,106.41,24076.0,106.025,106.0748,105.9353,106.025,24076.0
2025-05-21 11:45:00,106.41,106.43,106.37,106.41,20726.0,106.025,106.0449,105.9852,106.025,20726.0
2025-05-21 11:50:00,106.4,106.52,106.39,106.51,29900.0,106.015,106.1346,106.0051,106.1247,29900.0
2025-05-21 11:55:00,106.53,106.55,106.44,106.44,35776.0,106.1446,106.1645,106.0549,106.0549,35776.0
2025-05-21 12:00:00,106.44,106.5,106.39,106.43,13333.0,106.0549,106.1147,106.0051,106.0449,13333.0
2025-05-21 12:05:00,106.42,106.55,106.39,106.54,23430.0,106.035,106.1645,106.0051,106.1545,23430.0
2025-05-21 12:10:00,106.55,106.55,106.42,106.5,17595.0,106.1645,106.1645,106.035,106.1147,17595.0
2025-05-21 12:15:00,106.5,106.52,106.43,106.43,15648.0,106.1147,106.1346,106.0449,106.0449,15648.0
2025-05-21 12:20:00,106.44,106.44,106.36,106.42,39138.0,106.0549,106.0549,105.9752,106.035,39138.0
2025-05-21 12:25:00,106.42,106.5,106.42,106.49,11841.0,106.035,106.1147,106.035,106.1047,11841.0
2025-05-21 12:30:00,106.48,106.59,106.48,106.58,24499.0,106.0948,106.2044,106.0948,106.1944,24499.0
2025-05-21 12:35:00,106.57,106.59,106.48,106.48,22030.0,106.1844,106.2044,106.0948,106.0948,22030.0
2025-05-21 12:40:00,106.51,106.53,106.49,106.53,17390.0,106.1247,106.1446,106.1047,106.1446,17390.0
2025-05-21 12:45:00,106.51,106.58,106.48,106.58,48730.0,106.1247,106.1944,106.0948,106.1944,48730.0
2025-05-21 12:50:00,106.57,106.59,106.54,106.58,49987.0,106.1844,106.2044,106.1545,106.1944,49987.0
2025-05-21 12:55:00,106.57,106.57,106.42,106.43,12343.0,106.1844,106.1844,106.035,106.0449,12343.0
2025-05-21 13:00:00,106.44,106.5,106.33,106.43,25437.0,106.0549,106.1147,105.9453,106.0449,25437.0
2025-05-21 13:05:00,106.41,106.43,106.18,106.2,22507.0,106.025,106.0449,105.7958,105.8158,22507.0
2025-05-21 13:10:00,106.16,106.19,106.06,106.06,22483.0,105.7759,105.8058,105.6763,105.6763,22483.0
2025-05-21 13:15:00,106.06,106.07,105.57,105.68,59986.0,105.6763,105.6862,105.1881,105.2977,59986.0
2025-05-21 13:20:00,105.68,105.68,105.12,105.17,66913.0,105.2977,105.2977,104.7397,104.7895,66913.0
2025-05-21 13:25:00,105.13,105.22,104.97,104.99,69485.0,104.7496,104.8393,104.5902,104.6102,69485.0
2025-05-21 13:30:00,105.0,105.4,104.86,105.29,83046.0,104.6201,105.0187,104.4806,104.9091,83046.0
2025-05-21 13:35:00,105.29,105.6,105.21,105.59,26764.0,104.9091,105.2179,104.8294,105.208,26764.0
2025-05-21 13:40:00,105.59,105.6,105.39,105.41,61272.0,105.208,105.2179,105.0087,105.0286,61272.0
2025-05-21 13:45:00,105.39,105.52,105.34,105.37,74274.0,105.0087,105.1382,104.9589,104.9888,74274.0
2025-05-21 13:50:00,105.36,105.45,105.2,105.29,26965.0,104.9788,105.0685,104.8194,104.9091,26965.0
2025-05-21 13:55:00,105.28,105.32,105.18,105.26,24407.0,104.8991,104.939,104.7995,104.8792,24407.0
2025-05-21 14:00:00,105.28,105.32,105.02,105.04,37732.0,104.8991,104.939,104.64,104.66,37732.0
2025-05-21 14:05:00,105.03,105.26,105.02,105.26,37119.0,104.65,104.8792,104.64,104.8792,37119.0
2025-05-21 14:10:00,105.25,105.27,105.01,105.09,32905.0,104.8692,104.8891,104.6301,104.7098,32905.0
2025-05-21 14:15:00,105.08,105.16,105.04,105.04,64417.0,104.6998,104.7795,104.66,104.66,64417.0
2025-05-21 14:20:00,105.01,105.02,104.87,104.9,54225.0,104.6301,104.64,104.4906,104.5205,54225.0
2025-05-21 14:25:00,104.91,105.03,104.91,105.0,23677.0,104.5304,104.65,104.5304,104.6201,23677.0
2025-05-21 14:30:00,104.97,105.11,104.97,105.11,29049.0,104.5902,104.7297,104.5902,104.7297,29049.0
2025-05-21 14:35:00,105.12,105.18,104.98,105.05,34908.0,104.7397,104.7995,104.6002,104.6699,34908.0
2025-05-21 14:40:00,105.05,105.13,105.03,105.13,19185.0,104.6699,104.7496,104.65,104.7496,19185.0
2025-05-21 14:45:00,105.12,105.14,104.89,104.92,43874.0,104.7397,104.7596,104.5105,104.5404,43874.0
2025-05-21 14:50:00,104.91,104.96,104.86,104.88,27816.0,104.5304,104.5803,104.4806,104.5005,27816.0
2025-05-21 14:55:00,104.86,104.94,104.78,104.8,57295.0,104.4806,104.5603,104.4009,104.4208,57295.0
2025-05-21 15:00:00,104.81,104.94,104.8,104.91,57410.0,104.4308,104.5603,104.4208,104.5304,57410.0
2025-05-21 15:05:00,104.9,104.98,104.66,104.68,46420.0,104.5205,104.6002,104.2813,104.3013,46420.0
2025-05-21 15:10:00,104.67,104.81,104.58,104.77,58284.0,104.2913,104.4308,104.2016,104.3909,58284.0
2025-05-21 15:15:00,104.8,104.82,104.65,104.65,33750.0,104.4208,104.4408,104.2714,104.2714,33750.0
2025-05-21 15:20:00,104.64,104.71,104.53,104.54,45245.0,104.2614,104.3312,104.1518,104.1618,45245.0
2025-05-21 15:25:00,104.53,104.57,104.48,104.53,39551.0,104.1518,104.1917,104.102,104.1518,39551.0
2025-05-21 15:30:00,104.55,104.75,104.55,104.72,56063.0,104.1717,104.371,104.1717,104.3411,56063.0
2025-05-21 15:35:00,104.73,104.92,104.7,104.91,35179.0,104.3511,104.5404,104.3212,104.5304,35179.0
2025-05-21 15:40:00,104.92,105.02,104.88,105.01,35873.0,104.5404,104.64,104.5005,104.6301,35873.0
2025-05-21 15:45:00,105.0,105.03,104.83,104.84,57778.0,104.6201,104.65,104.4507,104.4607,57778.0
2025-05-21 15:50:00,104.84,104.96,104.75,104.75,83396.0,104.4607,104.5803,104.371,104.371,83396.0
2025-05-21 15:55:00,104.75,104.8,104.62,104.63,165116.0,104.371,104.4208,104.2415,104.2515,165116.0
2025-05-22 09:30:00,104.34,104.42,103.94,104.01,62248.0,103.9625,104.0422,103.5639,103.6337,62248.0
2025-05-22 09:35:00,104.02,104.22,103.94,104.18,35883.0,103.6437,103.8429,103.5639,103.8031,35883.0
2025-05-22 09:40:00,104.21,104.31,104.04,104.16,40608.0,103.833,103.9326,103.6636,103.7832,40608.0
2025-05-22 09:45:00,104.19,104.27,103.98,104.15,39479.0,103.813,103.8928,103.6038,103.7732,39479.0
2025-05-22 09:50:00,104.16,104.47,104.05,104.36,32558.0,103.7832,104.092,103.6736,103.9824,32558.0
2025-05-22 09:55:00,104.36,104.38,104.25,104.33,61295.0,103.9824,104.0024,103.8728,103.9525,61295.0
2025-05-22 10:00:00,104.35,104.42,104.28,104.42,33041.0,103.9725,104.0422,103.9027,104.0422,33041.0
2025-05-22 10:05:00,104.41,104.59,104.39,104.5,75738.0,104.0322,104.2116,104.0123,104.1219,75738.0
2025-05-22 10:10:00,104.47,104.47,104.18,104.27,69408.0,104.092,104.092,103.8031,103.8928,69408.0
2025-05-22 10:15:00,104.28,104.43,104.27,104.43,43079.0,103.9027,104.0522,103.8928,104.0522,43079.0
2025-05-22 10:20:00,104.4,104.4,104.05,104.06,38700.0,104.0223,104.0223,103.6736,103.6835,38700.0
2025-05-22 10:25:00,104.07,104.17,104.0,104.06,43609.0,103.6935,103.7931,103.6237,103.6835,43609.0
2025-05-22 10:30:00,104.07,104.12,103.94,103.98,45989.0,103.6935,103.7433,103.5639,103.6038,45989.0
2025-05-22 10:35:00,103.97,104.04,103.9,103.92,38303.0,103.5938,103.6636,103.5241,103.544,38303.0
2025-05-22 10:40:00,103.93,104.13,103.91,103.91,16541.0,103.554,103.7533,103.5341,103.5341,16541.0
2025-05-22 10:45:00,103.92,104.07,103.91,104.04,26773.0,103.544,103.6935,103.5341,103.6636,26773.0
2025-05-22 10:50:00,104.06,104.15,104.02,104.05,42673.0,103.6835,103.7732,103.6437,103.6736,42673.0
2025-05-22 10:55:00,104.04,104.22,103.97,104.2,76380.0,103.6636,103.8429,103.5938,103.823,76380.0
2025-05-22 11:00:00,104.2,104.33,104.2,104.31,32958.0,103.823,103.9525,103.823,103.9326,32958.0
2025-05-22 11:05:00,104.3,104.4,104.24,104.36,35045.0,103.9226,104.0223,103.8629,103.9824,35045.0
2025-05-22 11:10:00,104.34,104.4,104.24,104.24,28608.0,103.9625,104.0223,103.8629,103.8629,28608.0
2025-05-22 11:15:00,104.24,104.26,104.13,104.23,96063.0,103.8629,103.8828,103.7533,103.8529,96063.0
2025-05-22 11:20:00,104.24,104.33,104.21,104.29,16401.0,103.8629,103.9525,103.833,103.9127,16401.0
2025-05-22 11:25:00,104.28,104.32,104.1,104.11,214931.0,103.9027,103.9426,103.7234,103.7333,214931.0
2025-05-22 11:30:00,104.11,104.31,104.08,104.3,70176.0,103.7333,103.9326,103.7034,103.9226,70176.0
2025-05-22 11:35:00,104.31,104.52,104.3,104.45,64611.0,103.9326,104.1419,103.9226,104.0721,64611.0
2025-05-22 11:40:00,104.45,104.51,104.42,104.48,18754.0,104.0721,104.1319,104.0422,104.102,18754.0
2025-05-22 11:45:00,104.49,104.56,104.44,104.48,31737.0,104.112,104.1817,104.0621,104.102,31737.0
2025-05-22 11:50:00,104.46,104.58,104.45,104.58,21119.0,104.0821,104.2016,104.0721,104.2016,21119.0
2025-05-22 11:55:00,104.57,104.59,104.51,104.57,25525.0,104.1917,104.2116,104.1319,104.1917,25525.0
2025-05-22 12:00:00,104.58,104.67,104.55,104.64,18348.0,104.2016,104.2913,104.1717,104.2614,18348.0
2025-05-22 12:05:00,104.65,104.67,104.52,104.66,30703.0,104.2714,104.2913,104.1419,104.2813,30703.0
2025-05-22 12:10:00,104.66,104.76,104.64,104.76,32668.0,104.2813,104.381,104.2614,104.381,32668.0
2025-05-22 12:15:00,104.75,104.8,104.65,104.65,11689.0,104.371,104.4208,104.2714,104.2714,11689.0
2025-05-22 12:20:00,104.63,104.67,104.56,104.58,37845.0,104.2515,104.2913,104.1817,104.2016,37845.0
2025-05-22 12:25:00,104.59,104.62,104.5,104.51,33792.0,104.2116,104.2415,104.1219,104.1319,33792.0
2025-05-22 12:30:00,104.51,104.53,104.39,104.43,38064.0,104.1319,104.1518,104.0123,104.0522,38064.0
2025-05-22 12:35:00,104.44,104.5,104.38,104.43,13720.0,104.0621,104.1219,104.0024,104.0522,13720.0
2025-05-22 12:40:00,104.4,104.44,104.34,104.34,58447.0,104.0223,104.0621,103.9625,103.9625,58447.0
2025-05-22 12:45:00,104.35,104.39,104.3,104.3,60843.0,103.9725,104.0123,103.9226,103.9226,60843.0
2025-05-22 12:50:00,104.31,104.36,104.29,104.32,55473.0,103.9326,103.9824,103.9127,103.9426,55473.0
2025-05-22 12:55:00,104.32,104.32,104.19,104.21,16513.0,103.9426,103.9426,103.813,103.833,16513.0
2025-05-22 13:00:00,104.21,104.27,104.16,104.21,23725.0,103.833,103.8928,103.7832,103.833,23725.0
2025-05-22 13:05:00,104.2,104.27,104.19,104.22,13691.0,103.823,103.8928,103.813,103.8429,13691.0
2025-05-22 13:10:00,104.22,104.34,104.21,104.26,32686.0,103.8429,103.9625,103.833,103.8828,32686.0
2025-05-22 13:15:00,104.26,104.46,104.25,104.4,17799.0,103.8828,104.0821,103.8728,104.0223,17799.0
2025-05-22 13:20:00,104.41,104.57,104.4,104.54,22129.0,104.0322,104.1917,104.0223,104.1618,22129.0
2025-05-22 13:25:00,104.56,104.6,104.52,104.57,37091.0,104.1817,104.2216,104.1419,104.1917,37091.0
2025-05-22 13:30:00,104.57,104.63,104.48,104.63,34409.0,104.1917,104.2515,104.102,104.2515,34409.0
2025-05-22 13:35:00,104.63,104.66,104.57,104.63,23221.0,104.2515,104.2813,104.1917,104.2515,23221.0
2025-05-22 13:40:00,104.64,104.67,104.6,104.67,13568.0,104.2614,104.2913,104.2216,104.2913,13568.0
2025-05-22 13:45:00,104.68,104.69,104.59,104.66,13767.0,104.3013,104.3112,104.2116,104.2813,13767.0
2025-05-22 13:50:00,104.65,104.67,104.6,104.62,17820.0,104.2714,104.2913,104.2216,104.2415,17820.0
2025-05-22 13:55:00,104.63,104.72,104.62,104.66,29363.0,104.2515,104.3411,104.2415,104.2813,29363.0
2025-05-22 14:00:00,104.66,104.71,104.61,104.65,15333.0,104.2813,104.3312,104.2315,104.2714,15333.0
2025-05-22 14:05:00,104.65,104.7,104.59,104.68,22173.0,104.2714,104.3212,104.2116,104.3013,22173.0
2025-05-22 14:10:00,104.68,104.71,104.62,104.7,25115.0,104.3013,104.3312,104.2415,104.3212,25115.0
2025-05-22 14:15:00,104.7,104.77,104.68,104.76,28334.0,104.3212,104.3909,104.3013,104.381,28334.0
2025-05-22 14:20:00,104.77,104.82,104.7,104.8,20680.0,104.3909,104.4408,104.3212,104.4208,20680.0
2025-05-22 14:25:00,104.8,104.82,104.72,104.73,42717.0,104.4208,104.4408,104.3411,104.3511,42717.0
2025-05-22 14:30:00,104.72,104.79,104.71,104.74,25143.0,104.3411,104.4109,104.3312,104.3611,25143.0
2025-05-22 14:35:00,104.74,104.78,104.65,104.65,91118.0,104.3611,104.4009,104.2714,104.2714,91118.0
2025-05-22 14:40:00,104.65,104.7,104.63,104.66,45621.0,104.2714,104.3212,104.2515,104.2813,45621.0
2025-05-22 14:45:00,104.67,104.77,104.67,104.73,45971.0,104.2913,104.3909,104.2913,104.3511,45971.0
2025-05-22 14:50:00,104.72,104.84,104.72,104.8,55497.0,104.3411,104.4607,104.3411,104.4208,55497.0
2025-05-22 14:55:00,104.8,104.88,104.8,104.86,25080.0,104.4208,104.5005,104.4208,104.4806,25080.0
2025-05-22 15:00:00,104.86,104.92,104.83,104.91,29231.0,104.4806,104.5404,104.4507,104.5304,29231.0
2025-05-22 15:05:00,104.89,104.93,104.86,104.86,32252.0,104.5105,104.5504,104.4806,104.4806,32252.0
2025-05-22 15:10:00,104.84,104.97,104.83,104.96,25734.0,104.4607,104.5902,104.4507,104.5803,25734.0
2025-05-22 15:15:00,104.97,105.01,104.94,104.98,22823.0,104.5902,104.6301,104.5603,104.6002,22823.0
2025-05-22 15:20:00,104.98,105.08,104.97,105.05,35714.0,104.6002,104.6998,104.5902,104.6699,35714.0
2025-05-22 15:25:00,105.05,105.12,105.04,105.09,33170.0,104.6699,104.7397,104.66,104.7098,33170.0
2025-05-22 15:30:00,105.09,105.1,104.98,105.03,49818.0,104.7098,104.7198,104.6002,104.65,49818.0
2025-05-22 15:35:00,105.03,105.03,104.94,104.98,48996.0,104.65,104.65,104.5603,104.6002,48996.0
2025-05-22 15:40:00,104.98,104.99,104.88,104.89,89628.0,104.6002,104.6102,104.5005,104.5105,89628.0
2025-05-22 15:45:00,104.88,104.91,104.79,104.85,58922.0,104.5005,104.5304,104.4109,104.4707,58922.0
2025-05-22 15:50:00,104.85,104.92,104.76,104.76,135387.0,104.4707,104.5404,104.381,104.381,135387.0
2025-05-22 15:55:00,104.78,104.8,104.52,104.57,243607.0,104.4009,104.4208,104.1419,104.1917,243607.0
2025-05-23 09:30:00,102.63,103.6,102.57,103.52,87666.0,102.2587,103.2252,102.1989,103.1455,87666.0
2025-05-23 09:35:00,103.47,103.52,103.31,103.38,101391.0,103.0956,103.1455,102.9362,103.006,101391.0
2025-05-23 09:40:00,103.38,103.53,103.35,103.52,65600.0,103.006,103.1554,102.9761,103.1455,65600.0
2025-05-23 09:45:00,103.56,103.6,103.32,103.55,52673.0,103.1853,103.2252,102.9462,103.1754,52673.0
2025-05-23 09:50:00,103.55,103.77,103.52,103.66,66338.0,103.1754,103.3946,103.1455,103.285,66338.0
2025-05-23 09:55:00,103.66,103.75,103.56,103.59,67407.0,103.285,103.3746,103.1853,103.2152,67407.0
2025-05-23 10:00:00,103.62,103.81,103.6,103.77,43816.0,103.2451,103.4344,103.2252,103.3946,43816.0
2025-05-23 10:05:00,103.76,103.81,103.6,103.6,60622.0,103.3846,103.4344,103.2252,103.2252,60622.0
2025-05-23 10:10:00,103.58,103.76,103.52,103.71,45174.0,103.2053,103.3846,103.1455,103.3348,45174.0
2025-05-23 10:15:00,103.69,103.74,103.4,103.4,30785.0,103.3149,103.3647,103.0259,103.0259,30785.0
2025-05-23 10:20:00,103.4,103.62,103.32,103.61,84335.0,103.0259,103.2451,102.9462,103.2351,84335.0
2025-05-23 10:25:00,103.6,103.61,103.39,103.45,35842.0,103.2252,103.2351,103.0159,103.0757,35842.0
2025-05-23 10:30:00,103.48,103.69,103.44,103.69,20667.0,103.1056,103.3149,103.0658,103.3149,20667.0
2025-05-23 10:35:00,103.69,103.71,103.53,103.57,12567.0,103.3149,103.3348,103.1554,103.1953,12567.0
2025-05-23 10:40:00,103.55,103.73,103.54,103.72,17986.0,103.1754,103.3547,103.1654,103.3447,17986.0
2025-05-23 10:45:00,103.69,103.83,103.69,103.75,28421.0,103.3149,103.4543,103.3149,103.3746,28421.0
2025-05-23 10:50:00,103.75,103.77,103.46,103.49,19680.0,103.3746,103.3946,103.0857,103.1156,19680.0
2025-05-23 10:55:00,103.47,103.49,103.35,103.39,25248.0,103.0956,103.1156,102.9761,103.0159,25248.0
2025-05-23 11:00:00,103.39,103.61,103.38,103.56,67588.0,103.0159,103.2351,103.006,103.1853,67588.0
2025-05-23 11:05:00,103.53,103.56,103.43,103.56,72360.0,103.1554,103.1853,103.0558,103.1853,72360.0
2025-05-23 11:10:00,103.56,103.6,103.41,103.52,38128.0,103.1853,103.2252,103.0359,103.1455,38128.0
2025-05-23 11:15:00,103.52,103.67,103.44,103.64,52031.0,103.1455,103.2949,103.0658,103.265,52031.0
2025-05-23 11:20:00,103.63,103.77,103.62,103.7,21307.0,103.2551,103.3946,103.2451,103.3248,21307.0
2025-05-23 11:25:00,103.71,103.71,103.65,103.71,11381.0,103.3348,103.3348,103.275,103.3348,11381.0
2025-05-23 11:30:00,103.71,103.85,103.68,103.85,29265.0,103.3348,103.4743,103.3049,103.4743,29265.0
2025-05-23 11:35:00,103.86,103.96,103.78,103.82,54389.0,103.4842,103.5839,103.4045,103.4444,54389.0
2025-05-23 11:40:00,103.82,103.92,103.79,103.89,15243.0,103.4444,103.544,103.4145,103.5141,15243.0
2025-05-23 11:45:00,103.9,103.91,103.8,103.9,22986.0,103.5241,103.5341,103.4245,103.5241,22986.0
2025-05-23 11:50:00,103.91,103.91,103.72,103.75,33865.0,103.5341,103.5341,103.3447,103.3746,33865.0
2025-05-23 11:55:00,103.75,103.75,103.65,103.68,14530.0,103.3746,103.3746,103.275,103.3049,14530.0
2025-05-23 12:00:00,103.67,103.87,103.66,103.68,37689.0,103.2949,103.4942,103.285,103.3049,37689.0
2025-05-23 12:05:00,103.67,103.76,103.64,103.69,41168.0,103.2949,103.3846,103.265,103.3149,41168.0
2025-05-23 12:10:00,103.72,103.73,103.64,103.69,25237.0,103.3447,103.3547,103.265,103.3149,25237.0
2025-05-23 12:15:00,103.69,103.73,103.63,103.65,38825.0,103.3149,103.3547,103.2551,103.275,38825.0
2025-05-23 12:20:00,103.66,103.81,103.65,103.79,12538.0,103.285,103.4344,103.275,103.4145,12538.0
2025-05-23 12:25:00,103.81,103.87,103.74,103.74,17569.0,103.4344,103.4942,103.3647,103.3647,17569.0
2025-05-23 12:30:00,103.73,103.74,103.64,103.7,10974.0,103.3547,103.3647,103.265,103.3248,10974.0
2025-05-23 12:35:00,103.7,103.88,103.7,103.88,35592.0,103.3248,103.5042,103.3248,103.5042,35592.0
2025-05-23 12:40:00,103.86,103.87,103.77,103.83,58725.0,103.4842,103.4942,103.3946,103.4543,58725.0
2025-05-23 12:45:00,103.84,103.91,103.8,103.9,18851.0,103.4643,103.5341,103.4245,103.5241,18851.0
2025-05-23 12:50:00,103.92,103.99,103.88,103.99,9354.0,103.544,103.6138,103.5042,103.6138,9354.0
2025-05-23 12:55:00,103.99,104.0,103.86,103.89,14408.0,103.6138,103.6237,103.4842,103.5141,14408.0
2025-05-23 13:00:00,103.88,103.98,103.87,103.98,20660.0,103.5042,103.6038,103.4942,103.6038,20660.0
2025-05-23 13:05:00,103.96,104.03,103.95,104.02,23033.0,103.5839,103.6536,103.5739,103.6437,23033.0
2025-05-23 13:10:00,104.02,104.1,103.99,104.04,38561.0,103.6437,103.7234,103.6138,103.6636,38561.0
2025-05-23 13:15:00,104.06,104.21,104.06,104.16,19727.0,103.6835,103.833,103.6835,103.7832,19727.0
2025-05-23 13:20:00,104.16,104.16,104.08,104.15,58682.0,103.7832,103.7832,103.7034,103.7732,58682.0
2025-05-23 13:25:00,104.13,104.2,104.13,104.19,19968.0,103.7533,103.823,103.7533,103.813,19968.0
2025-05-23 13:30:00,104.16,104.19,104.11,104.15,34028.0,103.7832,103.813,103.7333,103.7732,34028.0
2025-05-23 13:35:00,104.15,104.19,104.13,104.16,11963.0,103.7732,103.813,103.7533,103.7832,11963.0
2025-05-23 13:40:00,104.13,104.15,104.07,104.12,7874.0,103.7533,103.7732,103.6935,103.7433,7874.0
2025-05-23 13:45:00,104.11,104.16,104.1,104.13,17158.0,103.7333,103.7832,103.7234,103.7533,17158.0
2025-05-23 13:50:00,104.14,104.25,104.13,104.17,26679.0,103.7632,103.8728,103.7533,103.7931,26679.0
2025-05-23 13:55:00,104.16,104.17,104.08,104.16,11226.0,103.7832,103.7931,103.7034,103.7832,11226.0
2025-05-23 14:00:00,104.14,104.23,104.14,104.23,29845.0,103.7632,103.8529,103.7632,103.8529,29845.0
2025-05-23 14:05:00,104.23,104.3,104.19,104.23,15231.0,103.8529,103.9226,103.813,103.8529,15231.0
2025-05-23 14:10:00,104.21,104.28,104.19,104.27,12166.0,103.833,103.9027,103.813,103.8928,12166.0
2025-05-23 14:15:00,104.29,104.33,104.13,104.17,55726.0,103.9127,103.9525,103.7533,103.7931,55726.0
2025-05-23 14:20:00,104.17,104.17,103.95,104.06,60126.0,103.7931,103.7931,103.5739,103.6835,60126.0
2025-05-23 14:25:00,104.09,104.15,104.04,104.07,17551.0,103.7134,103.7732,103.6636,103.6935,17551.0
2025-05-23 14:30:00,104.1,104.17,104.09,104.16,20355.0,103.7234,103.7931,103.7134,103.7832,20355.0
2025-05-23 14:35:00,104.16,104.23,104.13,104.13,14722.0,103.7832,103.8529,103.7533,103.7533,14722.0
2025-05-23 14:40:00,104.14,104.21,104.11,104.19,19827.0,103.7632,103.833,103.7333,103.813,19827.0
2025-05-23 14:45:00,104.17,104.21,104.07,104.21,36373.0,103.7931,103.833,103.6935,103.833,36373.0
2025-05-23 14:50:00,104.21,104.23,104.16,104.21,22403.0,103.833,103.8529,103.7832,103.833,22403.0
2025-05-23 14:55:00,104.22,104.22,104.12,104.15,23096.0,103.8429,103.8429,103.7433,103.7732,23096.0
2025-05-23 15:00:00,104.15,104.17,104.09,104.1,30303.0,103.7732,103.7931,103.7134,103.7234,30303.0
2025-05-23 15:05:00,104.13,104.26,104.11,104.25,29853.0,103.7533,103.8828,103.7333,103.8728,29853.0
2025-05-23 15:10:00,104.25,104.32,104.23,104.27,24889.0,103.8728,103.9426,103.8529,103.8928,24889.0
2025-05-23 15:15:00,104.25,104.28,104.15,104.16,22124.0,103.8728,103.9027,103.7732,103.7832,22124.0
2025-05-23 15:20:00,104.15,104.16,104.01,104.08,16998.0,103.7732,103.7832,103.6337,103.7034,16998.0
2025-05-23 15:25:00,104.09,104.09,103.99,104.06,46639.0,103.7134,103.7134,103.6138,103.6835,46639.0
2025-05-23 15:30:00,104.05,104.1,104.03,104.1,34689.0,103.6736,103.7234,103.6536,103.7234,34689.0
2025-05-23 15:35:00,104.1,104.2,104.07,104.2,41134.0,103.7234,103.823,103.6935,103.823,41134.0
2025-05-23 15:40:00,104.19,104.27,104.17,104.23,25393.0,103.813,103.8928,103.7931,103.8529,25393.0
2025-05-23 15:45:00,104.25,104.26,104.07,104.1,45832.0,103.8728,103.8828,103.6935,103.7234,45832.0
2025-05-23 15:50:00,104.08,104.1,103.88,103.91,104164.0,103.7034,103.7234,103.5042,103.5341,104164.0
2025-05-23 15:55:00,103.89,104.09,103.82,103.98,125707.0,103.5141,103.7134,103.4444,103.6038,125707.0
2025-05-27 09:30:00,105.43,105.43,104.86,104.89,97699.0,105.0486,105.0486,104.4806,104.5105,97699.0
2025-05-27 09:35:00,104.86,104.98,104.72,104.94,40636.0,104.4806,104.6002,104.3411,104.5603,40636.0
2025-05-27 09:40:00,104.97,105.02,104.87,104.88,24913.0,104.5902,104.64,104.4906,104.5005,24913.0
2025-05-27 09:45:00,104.94,105.02,104.76,104.85,46452.0,104.5603,104.64,104.381,104.4707,46452.0
2025-05-27 09:50:00,104.85,105.02,104.82,105.01,24466.0,104.4707,104.64,104.4408,104.6301,24466.0
2025-05-27 09:55:00,105.03,105.1,105.03,105.03,19757.0,104.65,104.7198,104.65,104.65,19757.0
2025-05-27 10:00:00,105.05,105.18,104.95,105.17,29009.0,104.6699,104.7995,104.5703,104.7895,29009.0
2025-05-27 10:05:00,105.18,105.25,105.12,105.19,19517.0,104.7995,104.8692,104.7397,104.8094,19517.0
2025-05-27 10:10:00,105.19,105.33,105.19,105.32,29821.0,104.8094,104.9489,104.8094,104.939,29821.0
2025-05-27 10:15:00,105.31,105.49,105.31,105.48,43002.0,104.929,105.1083,104.929,105.0984,43002.0
2025-05-27 10:20:00,105.5,105.7,105.5,105.69,28472.0,105.1183,105.3176,105.1183,105.3076,28472.0
2025-05-27 10:25:00,105.68,105.82,105.65,105.65,33374.0,105.2977,105.4371,105.2678,105.2678,33374.0
2025-05-27 10:30:00,105.68,105.74,105.65,105.73,14558.0,105.2977,105.3574,105.2678,105.3475,14558.0
2025-05-27 10:35:00,105.71,105.73,105.65,105.69,38576.0,105.3275,105.3475,105.2678,105.3076,38576.0
2025-05-27 10:40:00,105.68,105.75,105.64,105.75,26968.0,105.2977,105.3674,105.2578,105.3674,26968.0
2025-05-27 10:45:00,105.75,105.88,105.75,105.88,25695.0,105.3674,105.4969,105.3674,105.4969,25695.0
2025-05-27 10:50:00,105.85,105.88,105.83,105.86,40120.0,105.467,105.4969,105.4471,105.477,40120.0
2025-05-27 10:55:00,105.85,105.88,105.78,105.81,31533.0,105.467,105.4969,105.3973,105.4272,31533.0
2025-05-27 11:00:00,105.83,105.91,105.81,105.9,18217.0,105.4471,105.5268,105.4272,105.5169,18217.0
2025-05-27 11:05:00,105.9,105.91,105.83,105.9,32780.0,105.5169,105.5268,105.4471,105.5169,32780.0
2025-05-27 11:10:00,105.89,106.03,105.87,106.03,72973.0,105.5069,105.6464,105.487,105.6464,72973.0
2025-05-27 11:15:00,106.03,106.09,106.02,106.05,32693.0,105.6464,105.7062,105.6364,105.6663,32693.0
2025-05-27 11:20:00,106.07,106.07,105.96,106.05,32236.0,105.6862,105.6862,105.5766,105.6663,32236.0
2025-05-27 11:25:00,106.04,106.18,106.03,106.16,28155.0,105.6564,105.7958,105.6464,105.7759,28155.0
2025-05-27 11:30:00,106.15,106.15,106.08,106.09,49024.0,105.766,105.766,105.6962,105.7062,49024.0
2025-05-27 11:35:00,106.08,106.16,106.06,106.13,30459.0,105.6962,105.7759,105.6763,105.746,30459.0
2025-05-27 11:40:00,106.12,106.22,106.07,106.2,54011.0,105.7361,105.8357,105.6862,105.8158,54011.0
2025-05-27 11:45:00,106.2,106.22,106.13,106.15,28074.0,105.8158,105.8357,105.746,105.766,28074.0
2025-05-27 11:50:00,106.14,106.2,106.11,106.18,21637.0,105.756,105.8158,105.7261,105.7958,21637.0
2025-05-27 11:55:00,106.18,106.21,106.16,106.16,20010.0,105.7958,105.8257,105.7759,105.7759,20010.0
2025-05-27 12:00:00,106.16,106.24,106.14,106.22,49317.0,105.7759,105.8556,105.756,105.8357,49317.0
2025-05-27 12:05:00,106.21,106.24,106.18,106.23,14914.0,105.8257,105.8556,105.7958,105.8457,14914.0
2025-05-27 12:10:00,106.23,106.25,106.22,106.24,19073.0,105.8457,105.8656,105.8357,105.8556,19073.0
2025-05-27 12:15:00,106.23,106.25,106.18,106.23,16121.0,105.8457,105.8656,105.7958,105.8457,16121.0
2025-05-27 12:20:00,106.24,106.34,106.22,106.33,24554.0,105.8556,105.9553,105.8357,105.9453,24554.0
2025-05-27 12:25:00,106.34,106.35,106.26,106.27,34192.0,105.9553,105.9652,105.8756,105.8855,34192.0
2025-05-27 12:30:00,106.28,106.39,106.28,106.38,21875.0,105.8955,106.0051,105.8955,105.9951,21875.0
2025-05-27 12:35:00,106.38,106.56,106.37,106.55,77084.0,105.9951,106.1745,105.9852,106.1645,77084.0
2025-05-27 12:40:00,106.55,106.59,106.5,106.52,25669.0,106.1645,106.2044,106.1147,106.1346,25669.0
2025-05-27 12:45:00,106.52,106.54,106.44,106.47,46389.0,106.1346,106.1545,106.0549,106.0848,46389.0
2025-05-27 12:50:00,106.46,106.51,106.45,106.48,22125.0,106.0748,106.1247,106.0649,106.0948,22125.0
2025-05-27 12:55:00,106.47,106.48,106.41,106.44,20577.0,106.0848,106.0948,106.025,106.0549,20577.0
2025-05-27 13:00:00,106.45,106.5,106.43,106.5,24410.0,106.0649,106.1147,106.0449,106.1147,24410.0
2025-05-27 13:05:00,106.51,106.51,106.44,106.45,11447.0,106.1247,106.1247,106.0549,106.0649,11447.0
2025-05-27 13:10:00,106.45,106.46,106.4,106.43,5423.0,106.0649,106.0748,106.015,106.0449,5423.0
2025-05-27 13:15:00,106.41,106.45,106.36,106.45,11606.0,106.025,106.0649,105.9752,106.0649,11606.0
2025-05-27 13:20:00,106.45,106.5,106.43,106.47,29075.0,106.0649,106.1147,106.0449,106.0848,29075.0
2025-05-27 13:25:00,106.47,106.48,106.36,106.4,14996.0,106.0848,106.0948,105.9752,106.015,14996.0
2025-05-27 13:30:00,106.39,106.43,106.36,106.42,15940.0,106.0051,106.0449,105.9752,106.035,15940.0
2025-05-27 13:35:00,106.42,106.44,106.37,106.42,14905.0,106.035,106.0549,105.9852,106.035,14905.0
2025-05-27 13:40:00,106.41,106.49,106.41,106.47,21307.0,106.025,106.1047,106.025,106.0848,21307.0
2025-05-27 13:45:00,106.48,106.58,106.47,106.58,26886.0,106.0948,106.1944,106.0848,106.1944,26886.0
2025-05-27 13:50:00,106.58,106.6,106.56,106.59,15335.0,106.1944,106.2143,106.1745,106.2044,15335.0
2025-05-27 13:55:00,106.59,106.66,106.57,106.63,120845.0,106.2044,106.2741,106.1844,106.2442,120845.0
2025-05-27 14:00:00,106.62,106.66,106.53,106.53,21236.0,106.2343,106.2741,106.1446,106.1446,21236.0
2025-05-27 14:05:00,106.53,106.57,106.51,106.55,22356.0,106.1446,106.1844,106.1247,106.1645,22356.0
2025-05-27 14:10:00,106.54,106.61,106.53,106.6,14242.0,106.1545,106.2243,106.1446,106.2143,14242.0
2025-05-27 14:15:00,106.61,106.63,106.58,106.58,27508.0,106.2243,106.2442,106.1944,106.1944,27508.0
2025-05-27 14:20:00,106.56,106.57,106.54,106.55,22562.0,106.1745,106.1844,106.1545,106.1645,22562.0
2025-05-27 14:25:00,106.55,106.58,106.5,106.51,37026.0,106.1645,106.1944,106.1147,106.1247,37026.0
2025-05-27 14:30:00,106.52,106.62,106.52,106.62,25333.0,106.1346,106.2343,106.1346,106.2343,25333.0
2025-05-27 14:35:00,106.61,106.63,106.59,106.62,22967.0,106.2243,106.2442,106.2044,106.2343,22967.0
2025-05-27 14:40:00,106.62,106.62,106.55,106.56,16827.0,106.2343,106.2343,106.1645,106.1745,16827.0
2025-05-27 14:45:00,106.56,106.6,106.55,106.56,21182.0,106.1745,106.2143,106.1645,106.1745,21182.0
2025-05-27 14:50:00,106.57,106.62,106.57,106.57,142102.0,106.1844,106.2343,106.1844,106.1844,142102.0
2025-05-27 14:55:00,106.56,106.58,106.53,106.54,27239.0,106.1745,106.1944,106.1446,106.1545,27239.0
2025-05-27 15:00:00,106.53,106.58,106.49,106.56,40134.0,106.1446,106.1944,106.1047,106.1745,40134.0
2025-05-27 15:05:00,106.57,106.61,106.54,106.58,63435.0,106.1844,106.2243,106.1545,106.1944,63435.0
2025-05-27 15:10:00,106.58,106.59,106.53,106.59,31587.0,106.1944,106.2044,106.1446,106.2044,31587.0
2025-05-27 15:15:00,106.59,106.6,106.56,106.6,72226.0,106.2044,106.2143,106.1745,106.2143,72226.0
2025-05-27 15:20:00,106.59,106.63,106.57,106.59,45680.0,106.2044,106.2442,106.1844,106.2044,45680.0
2025-05-27 15:25:00,106.58,106.6,106.55,106.55,64985.0,106.1944,106.2143,106.1645,106.1645,64985.0
2025-05-27 15:30:00,106.55,106.58,106.51,106.56,38220.0,106.1645,106.1944,106.1247,106.1745,38220.0
2025-05-27 15:35:00,106.56,106.57,106.49,106.56,34087.0,106.1745,106.1844,106.1047,106.1745,34087.0
2025-05-27 15:40:00,106.55,106.6,106.54,106.58,27599.0,106.1645,106.2143,106.1545,106.1944,27599.0
2025-05-27 15:45:00,106.57,106.58,106.44,106.45,27753.0,106.1844,106.1944,106.0549,106.0649,27753.0
2025-05-27 15:50:00,106.44,106.58,106.42,106.53,198756.0,106.0549,106.1944,106.035,106.1446,198756.0
2025-05-27 15:55:00,106.53,106.66,106.52,106.65,339099.0,106.1446,106.2741,106.1346,106.2641,339099.0
2025-05-28 09:30:00,106.57,106.78,106.51,106.6,77987.0,106.1844,106.3937,106.1247,106.2143,77987.0
2025-05-28 09:35:00,106.59,106.61,106.39,106.48,257715.0,106.2044,106.2243,106.0051,106.0948,257715.0
2025-05-28 09:40:00,106.48,106.5,106.37,106.39,45004.0,106.0948,106.1147,105.9852,106.0051,45004.0
2025-05-28 09:45:00,106.38,106.47,106.25,106.26,58824.0,105.9951,106.0848,105.8656,105.8756,58824.0
2025-05-28 09:50:00,106.25,106.26,106.15,106.17,48725.0,105.8656,105.8756,105.766,105.7859,48725.0
2025-05-28 09:55:00,106.18,106.24,106.12,106.12,31869.0,105.7958,105.8556,105.7361,105.7361,31869.0
2025-05-28 10:00:00,106.12,106.2,105.98,106.02,43079.0,105.7361,105.8158,105.5966,105.6364,43079.0
2025-05-28 10:05:00,106.01,106.09,105.9,105.91,20790.0,105.6265,105.7062,105.5169,105.5268,20790.0
2025-05-28 10:10:00,105.9,105.96,105.85,105.88,18838.0,105.5169,105.5766,105.467,105.4969,18838.0
2025-05-28 10:15:00,105.84,105.89,105.81,105.85,33101.0,105.4571,105.5069,105.4272,105.467,33101.0
2025-05-28 10:20:00,105.86,105.98,105.81,105.98,10059.0,105.477,105.5966,105.4272,105.5966,10059.0
2025-05-28 10:25:00,105.98,106.01,105.83,105.87,26559.0,105.5966,105.6265,105.4471,105.487,26559.0
2025-05-28 10:30:00,105.87,105.94,105.8,105.93,17268.0,105.487,105.5567,105.4172,105.5467,17268.0
2025-05-28 10:35:00,105.92,105.92,105.71,105.78,20258.0,105.5368,105.5368,105.3275,105.3973,20258.0
2025-05-28 10:40:00,105.76,105.85,105.73,105.73,19792.0,105.3774,105.467,105.3475,105.3475,19792.0
2025-05-28 10:45:00,105.74,105.78,105.72,105.76,25432.0,105.3574,105.3973,105.3375,105.3774,25432.0
2025-05-28 10:50:00,105.76,105.77,105.66,105.7,24999.0,105.3774,105.3873,105.2777,105.3176,24999.0
2025-05-28 10:55:00,105.71,105.79,105.71,105.75,49747.0,105.3275,105.4073,105.3275,105.3674,49747.0
2025-05-28 11:00:00,105.75,105.95,105.75,105.95,31217.0,105.3674,105.5667,105.3674,105.5667,31217.0
2025-05-28 11:05:00,105.94,105.94,105.78,105.82,18969.0,105.5567,105.5567,105.3973,105.4371,18969.0
2025-05-28 11:10:00,105.82,105.82,105.68,105.68,19334.0,105.4371,105.4371,105.2977,105.2977,19334.0
2025-05-28 11:15:00,105.69,105.77,105.69,105.77,12766.0,105.3076,105.3873,105.3076,105.3873,12766.0
2025-05-28 11:20:00,105.79,105.83,105.74,105.74,21592.0,105.4073,105.4471,105.3574,105.3574,21592.0
2025-05-28 11:25:00,105.73,105.74,105.63,105.63,30103.0,105.3475,105.3574,105.2478,105.2478,30103.0
2025-05-28 11:30:00,105.63,105.65,105.57,105.58,17735.0,105.2478,105.2678,105.1881,105.198,17735.0
2025-05-28 11:35:00,105.58,105.68,105.57,105.67,34988.0,105.198,105.2977,105.1881,105.2877,34988.0
2025-05-28 11:40:00,105.66,105.67,105.57,105.58,12680.0,105.2777,105.2877,105.1881,105.198,12680.0
2025-05-28 11:45:00,105.57,105.66,105.55,105.66,11204.0,105.1881,105.2777,105.1681,105.2777,11204.0
2025-05-28 11:50:00,105.67,105.75,105.66,105.74,65084.0,105.2877,105.3674,105.2777,105.3574,65084.0
2025-05-28 11:55:00,105.74,105.74,105.58,105.59,30555.0,105.3574,105.3574,105.198,105.208,30555.0
2025-05-28 12:00:00,105.6,105.74,105.6,105.73,21678.0,105.2179,105.3574,105.2179,105.3475,21678.0
2025-05-28 12:05:00,105.73,105.81,105.69,105.78,39803.0,105.3475,105.4272,105.3076,105.3973,39803.0
2025-05-28 12:10:00,105.77,105.77,105.65,105.7,14012.0,105.3873,105.3873,105.2678,105.3176,14012.0
2025-05-28 12:15:00,105.7,105.73,105.68,105.69,19489.0,105.3176,105.3475,105.2977,105.3076,19489.0
2025-05-28 12:20:00,105.68,105.69,105.58,105.63,15488.0,105.2977,105.3076,105.198,105.2478,15488.0
2025-05-28 12:25:00,105.63,105.74,105.63,105.69,17488.0,105.2478,105.3574,105.2478,105.3076,17488.0
2025-05-28 12:30:00,105.7,105.73,105.66,105.68,13644.0,105.3176,105.3475,105.2777,105.2977,13644.0
2025-05-28 12:35:00,105.68,105.78,105.68,105.76,22334.0,105.2977,105.3973,105.2977,105.3774,22334.0
2025-05-28 12:40:00,105.76,105.79,105.71,105.79,16025.0,105.3774,105.4073,105.3275,105.4073,16025.0
2025-05-28 12:45:00,105.78,105.8,105.72,105.76,73683.0,105.3973,105.4172,105.3375,105.3774,73683.0
2025-05-28 12:50:00,105.76,105.8,105.68,105.71,18679.0,105.3774,105.4172,105.2977,105.3275,18679.0
2025-05-28 12:55:00,105.73,105.78,105.71,105.75,46549.0,105.3475,105.3973,105.3275,105.3674,46549.0
2025-05-28 13:00:00,105.76,105.85,105.71,105.84,22676.0,105.3774,105.467,105.3275,105.4571,22676.0
2025-05-28 13:05:00,105.84,105.87,105.8,105.84,14885.0,105.4571,105.487,105.4172,105.4571,14885.0
2025-05-28 13:10:00,105.84,105.89,105.83,105.84,19741.0,105.4571,105.5069,105.4471,105.4571,19741.0
2025-05-28 13:15:00,105.84,105.92,105.84,105.88,13737.0,105.4571,105.5368,105.4571,105.4969,13737.0
2025-05-28 13:20:00,105.9,105.91,105.83,105.84,47827.0,105.5169,105.5268,105.4471,105.4571,47827.0
2025-05-28 13:25:00,105.84,105.84,105.76,105.8,14284.0,105.4571,105.4571,105.3774,105.4172,14284.0
2025-05-28 13:30:00,105.81,105.83,105.77,105.79,29111.0,105.4272,105.4471,105.3873,105.4073,29111.0
2025-05-28 13:35:00,105.78,105.82,105.74,105.81,17466.0,105.3973,105.4371,105.3574,105.4272,17466.0
2025-05-28 13:40:00,105.81,105.81,105.73,105.8,17632.0,105.4272,105.4272,105.3475,105.4172,17632.0
2025-05-28 13:45:00,105.8,105.83,105.77,105.8,16360.0,105.4172,105.4471,105.3873,105.4172,16360.0
2025-05-28 13:50:00,105.79,105.81,105.75,105.8,13696.0,105.4073,105.4272,105.3674,105.4172,13696.0
2025-05-28 13:55:00,105.8,105.82,105.74,105.75,14701.0,105.4172,105.4371,105.3574,105.3674,14701.0
2025-05-28 14:00:00,105.76,105.89,105.75,105.88,14100.0,105.3774,105.5069,105.3674,105.4969,14100.0
2025-05-28 14:05:00,105.88,105.89,105.75,105.75,20359.0,105.4969,105.5069,105.3674,105.3674,20359.0
2025-05-28 14:10:00,105.76,105.82,105.76,105.81,12555.0,105.3774,105.4371,105.3774,105.4272,12555.0
2025-05-28 14:15:00,105.82,105.83,105.77,105.77,12568.0,105.4371,105.4471,105.3873,105.3873,12568.0
2025-05-28 14:20:00,105.78,105.79,105.73,105.79,8001.0,105.3973,105.4073,105.3475,105.4073,8001.0
2025-05-28 14:25:00,105.78,105.8,105.73,105.76,19917.0,105.3973,105.4172,105.3475,105.3774,19917.0
2025-05-28 14:30:00,105.76,105.82,105.75,105.77,14828.0,105.3774,105.4371,105.3674,105.3873,14828.0
2025-05-28 14:35:00,105.77,105.84,105.77,105.79,44108.0,105.3873,105.4571,105.3873,105.4073,44108.0
2025-05-28 14:40:00,105.79,105.8,105.75,105.75,38574.0,105.4073,105.4172,105.3674,105.3674,38574.0
2025-05-28 14:45:00,105.75,105.77,105.73,105.73,25367.0,105.3674,105.3873,105.3475,105.3475,25367.0
2025-05-28 14:50:00,105.72,105.74,105.36,105.45,68598.0,105.3375,105.3574,104.9788,105.0685,68598.0
2025-05-28 14:55:00,105.44,105.67,105.42,105.63,47839.0,105.0585,105.2877,105.0386,105.2478,47839.0
2025-05-28 15:00:00,105.63,105.69,105.6,105.68,42593.0,105.2478,105.3076,105.2179,105.2977,42593.0
2025-05-28 15:05:00,105.68,105.76,105.65,105.72,50893.0,105.2977,105.3774,105.2678,105.3375,50893.0
2025-05-28 15:10:00,105.71,105.76,105.56,105.66,91435.0,105.3275,105.3774,105.1781,105.2777,91435.0
2025-05-28 15:15:00,105.65,105.67,105.53,105.59,39252.0,105.2678,105.2877,105.1482,105.208,39252.0
2025-05-28 15:20:00,105.59,105.62,105.54,105.59,19403.0,105.208,105.2379,105.1582,105.208,19403.0
2025-05-28 15:25:00,105.59,105.6,105.54,105.55,21047.0,105.208,105.2179,105.1582,105.1681,21047.0
2025-05-28 15:30:00,105.55,105.58,105.51,105.54,31767.0,105.1681,105.198,105.1283,105.1582,31767.0
2025-05-28 15:35:00,105.53,105.53,105.43,105.48,33092.0,105.1482,105.1482,105.0486,105.0984,33092.0
2025-05-28 15:40:00,105.48,105.59,105.43,105.52,37726.0,105.0984,105.208,105.0486,105.1382,37726.0
2025-05-28 15:45:00,105.52,105.54,105.45,105.45,47628.0,105.1382,105.1582,105.0685,105.0685,47628.0
2025-05-28 15:50:00,105.45,105.45,105.25,105.29,98118.0,105.0685,105.0685,104.8692,104.9091,98118.0
2025-05-28 15:55:00,105.29,105.42,105.21,105.37,124706.0,104.9091,105.0386,104.8294,104.9888,124706.0
2025-05-29 09:30:00,106.05,106.19,105.66,105.7,71897.0,105.6663,105.8058,105.2777,105.3176,71897.0
2025-05-29 09:35:00,105.79,105.91,105.72,105.8,53732.0,105.4073,105.5268,105.3375,105.4172,53732.0
2025-05-29 09:40:00,105.78,105.88,105.69,105.7,34525.0,105.3973,105.4969,105.3076,105.3176,34525.0
2025-05-29 09:45:00,105.7,105.76,105.61,105.63,54916.0,105.3176,105.3774,105.2279,105.2478,54916.0
2025-05-29 09:50:00,105.62,105.95,105.59,105.95,45786.0,105.2379,105.5667,105.208,105.5667,45786.0
2025-05-29 09:55:00,105.95,105.95,105.64,105.72,20492.0,105.5667,105.5667,105.2578,105.3375,20492.0
2025-05-29 10:00:00,105.74,105.9,105.73,105.74,25861.0,105.3574,105.5169,105.3475,105.3574,25861.0
2025-05-29 10:05:00,105.71,105.71,105.32,105.39,36728.0,105.3275,105.3275,104.939,105.0087,36728.0
2025-05-29 10:10:00,105.39,105.53,105.33,105.53,36614.0,105.0087,105.1482,104.9489,105.1482,36614.0
2025-05-29 10:15:00,105.51,105.56,105.23,105.26,18025.0,105.1283,105.1781,104.8493,104.8792,18025.0
2025-05-29 10:20:00,105.27,105.3,105.18,105.25,31867.0,104.8891,104.919,104.7995,104.8692,31867.0
2025-05-29 10:25:00,105.27,105.42,105.25,105.37,15995.0,104.8891,105.0386,104.8692,104.9888,15995.0
2025-05-29 10:30:00,105.36,105.44,105.16,105.17,9596.0,104.9788,105.0585,104.7795,104.7895,9596.0
2025-05-29 10:35:00,105.16,105.34,105.16,105.31,18328.0,104.7795,104.9589,104.7795,104.929,18328.0
2025-05-29 10:40:00,105.29,105.3,105.14,105.27,21161.0,104.9091,104.919,104.7596,104.8891,21161.0
2025-05-29 10:45:00,105.28,105.39,105.24,105.33,21943.0,104.8991,105.0087,104.8592,104.9489,21943.0
2025-05-29 10:50:00,105.32,105.45,105.26,105.4,55589.0,104.939,105.0685,104.8792,105.0187,55589.0
2025-05-29 10:55:00,105.38,105.53,105.37,105.51,48971.0,104.9987,105.1482,104.9888,105.1283,48971.0
2025-05-29 11:00:00,105.51,105.55,105.27,105.35,39232.0,105.1283,105.1681,104.8891,104.9688,39232.0
2025-05-29 11:05:00,105.33,105.4,105.26,105.31,29289.0,104.9489,105.0187,104.8792,104.929,29289.0
2025-05-29 11:10:00,105.28,105.45,105.28,105.32,17812.0,104.8991,105.0685,104.8991,104.939,17812.0
2025-05-29 11:15:00,105.32,105.43,105.32,105.35,25059.0,104.939,105.0486,104.939,104.9688,25059.0
2025-05-29 11:20:00,105.35,105.54,105.34,105.54,14808.0,104.9688,105.1582,104.9589,105.1582,14808.0
2025-05-29 11:25:00,105.51,105.57,105.5,105.54,31089.0,105.1283,105.1881,105.1183,105.1582,31089.0
2025-05-29 11:30:00,105.55,105.56,105.17,105.28,36162.0,105.1681,105.1781,104.7895,104.8991,36162.0
2025-05-29 11:35:00,105.28,105.37,105.19,105.22,23664.0,104.8991,104.9888,104.8094,104.8393,23664.0
2025-05-29 11:40:00,105.19,105.3,105.18,105.26,34977.0,104.8094,104.919,104.7995,104.8792,34977.0
2025-05-29 11:45:00,105.24,105.31,105.19,105.21,32002.0,104.8592,104.929,104.8094,104.8294,32002.0
2025-05-29 11:50:00,105.23,105.42,105.23,105.27,21628.0,104.8493,105.0386,104.8493,104.8891,21628.0
2025-05-29 11:55:00,105.27,105.3,104.86,104.95,37240.0,104.8891,104.919,104.4806,104.5703,37240.0
2025-05-29 12:00:00,104.96,104.99,104.81,104.93,46382.0,104.5803,104.6102,104.4308,104.5504,46382.0
2025-05-29 12:05:00,104.95,105.1,104.95,105.07,33049.0,104.5703,104.7198,104.5703,104.6899,33049.0
2025-05-29 12:10:00,105.06,105.21,105.03,105.2,41380.0,104.6799,104.8294,104.65,104.8194,41380.0
2025-05-29 12:15:00,105.2,105.34,105.2,105.33,14786.0,104.8194,104.9589,104.8194,104.9489,14786.0
2025-05-29 12:20:00,105.33,105.33,105.22,105.27,34274.0,104.9489,104.9489,104.8393,104.8891,34274.0
2025-05-29 12:25:00,105.25,105.32,105.23,105.29,38678.0,104.8692,104.939,104.8493,104.9091,38678.0
2025-05-29 12:30:00,105.28,105.38,105.28,105.34,20809.0,104.8991,104.9987,104.8991,104.9589,20809.0
2025-05-29 12:35:00,105.34,105.38,105.28,105.32,37351.0,104.9589,104.9987,104.8991,104.939,37351.0
2025-05-29 12:40:00,105.33,105.43,105.33,105.43,12836.0,104.9489,105.0486,104.9489,105.0486,12836.0
2025-05-29 12:45:00,105.43,105.45,105.34,105.34,33846.0,105.0486,105.0685,104.9589,104.9589,33846.0
2025-05-29 12:50:00,105.34,105.39,105.29,105.39,52496.0,104.9589,105.0087,104.9091,105.0087,52496.0
2025-05-29 12:55:00,105.38,105.52,105.33,105.45,23304.0,104.9987,105.1382,104.9489,105.0685,23304.0
2025-05-29 13:00:00,105.43,105.62,105.43,105.54,27918.0,105.0486,105.2379,105.0486,105.1582,27918.0
2025-05-29 13:05:00,105.56,105.57,105.45,105.46,16108.0,105.1781,105.1881,105.0685,105.0784,16108.0
2025-05-29 13:10:00,105.46,105.52,105.45,105.48,18154.0,105.0784,105.1382,105.0685,105.0984,18154.0
2025-05-29 13:15:00,105.49,105.5,105.38,105.41,49570.0,105.1083,105.1183,104.9987,105.0286,49570.0
2025-05-29 13:20:00,105.43,105.53,105.39,105.45,25726.0,105.0486,105.1482,105.0087,105.0685,25726.0
2025-05-29 13:25:00,105.46,105.47,105.36,105.39,25382.0,105.0784,105.0884,104.9788,105.0087,25382.0
2025-05-29 13:30:00,105.36,105.52,105.36,105.44,33646.0,104.9788,105.1382,104.9788,105.0585,33646.0
2025-05-29 13:35:00,105.45,105.53,105.39,105.45,14699.0,105.0685,105.1482,105.0087,105.0685,14699.0
2025-05-29 13:40:00,105.44,105.52,105.42,105.44,12606.0,105.0585,105.1382,105.0386,105.0585,12606.0
2025-05-29 13:45:00,105.44,105.52,105.4,105.4,15022.0,105.0585,105.1382,105.0187,105.0187,15022.0
2025-05-29 13:50:00,105.43,105.51,105.41,105.44,9606.0,105.0486,105.1283,105.0286,105.0585,9606.0
2025-05-29 13:55:00,105.41,105.46,105.35,105.37,27804.0,105.0286,105.0784,104.9688,104.9888,27804.0
2025-05-29 14:00:00,105.38,105.49,105.38,105.47,10344.0,104.9987,105.1083,104.9987,105.0884,10344.0
2025-05-29 14:05:00,105.48,105.58,105.47,105.5,36939.0,105.0984,105.198,105.0884,105.1183,36939.0
2025-05-29 14:10:00,105.49,105.55,105.47,105.53,19423.0,105.1083,105.1681,105.0884,105.1482,19423.0
2025-05-29 14:15:00,105.53,105.54,105.4,105.4,20725.0,105.1482,105.1582,105.0187,105.0187,20725.0
2025-05-29 14:20:00,105.38,105.47,105.34,105.45,19252.0,104.9987,105.0884,104.9589,105.0685,19252.0
2025-05-29 14:25:00,105.43,105.49,105.38,105.43,10043.0,105.0486,105.1083,104.9987,105.0486,10043.0
2025-05-29 14:30:00,105.45,105.59,105.44,105.58,56043.0,105.0685,105.208,105.0585,105.198,56043.0
2025-05-29 14:35:00,105.59,105.64,105.57,105.63,17775.0,105.208,105.2578,105.1881,105.2478,17775.0
2025-05-29 14:40:00,105.62,105.64,105.56,105.6,25792.0,105.2379,105.2578,105.1781,105.2179,25792.0
2025-05-29 14:45:00,105.6,105.72,105.6,105.68,29280.0,105.2179,105.3375,105.2179,105.2977,29280.0
2025-05-29 14:50:00,105.68,105.7,105.66,105.66,14347.0,105.2977,105.3176,105.2777,105.2777,14347.0
2025-05-29 14:55:00,105.68,105.73,105.53,105.59,44407.0,105.2977,105.3475,105.1482,105.208,44407.0
2025-05-29 15:00:00,105.6,105.7,105.58,105.68,37445.0,105.2179,105.3176,105.198,105.2977,37445.0
2025-05-29 15:05:00,105.68,105.71,105.55,105.6,83470.0,105.2977,105.3275,105.1681,105.2179,83470.0
2025-05-29 15:10:00,105.59,105.64,105.55,105.57,28667.0,105.208,105.2578,105.1681,105.1881,28667.0
2025-05-29 15:15:00,105.56,105.66,105.55,105.65,45498.0,105.1781,105.2777,105.1681,105.2678,45498.0
2025-05-29 15:20:00,105.65,105.72,105.64,105.7,81589.0,105.2678,105.3375,105.2578,105.3176,81589.0
2025-05-29 15:25:00,105.7,105.74,105.61,105.62,21349.0,105.3176,105.3574,105.2279,105.2379,21349.0
2025-05-29 15:30:00,105.62,105.75,105.62,105.7,23849.0,105.2379,105.3674,105.2379,105.3176,23849.0
2025-05-29 15:35:00,105.69,105.72,105.66,105.7,32198.0,105.3076,105.3375,105.2777,105.3176,32198.0
2025-05-29 15:40:00,105.7,105.75,105.69,105.71,26211.0,105.3176,105.3674,105.3076,105.3275,26211.0
2025-05-29 15:45:00,105.71,105.78,105.64,105.65,57931.0,105.3275,105.3973,105.2578,105.2678,57931.0
2025-05-29 15:50:00,105.66,105.79,105.64,105.69,204649.0,105.2777,105.4073,105.2578,105.3076,204649.0
2025-05-29 15:55:00,105.7,105.82,105.64,105.79,230975.0,105.3176,105.4371,105.2578,105.4073,230975.0
2025-05-30 09:30:00,105.29,105.29,104.78,104.94,81241.0,104.9091,104.9091,104.4009,104.5603,81241.0
2025-05-30 09:35:00,104.91,104.94,104.73,104.87,36502.0,104.5304,104.5603,104.3511,104.4906,36502.0
2025-05-30 09:40:00,104.86,105.0,104.86,104.91,27734.0,104.4806,104.6201,104.4806,104.5304,27734.0
2025-05-30 09:45:00,104.89,105.11,104.87,105.0,54624.0,104.5105,104.7297,104.4906,104.6201,54624.0
2025-05-30 09:50:00,104.96,105.09,104.91,105.09,24859.0,104.5803,104.7098,104.5304,104.7098,24859.0
2025-05-30 09:55:00,105.09,105.09,104.9,104.91,44998.0,104.7098,104.7098,104.5205,104.5304,44998.0
2025-05-30 10:00:00,104.92,105.19,104.92,105.12,50139.0,104.5404,104.8094,104.5404,104.7397,50139.0
2025-05-30 10:05:00,105.17,105.32,105.16,105.31,54491.0,104.7895,104.939,104.7795,104.929,54491.0
2025-05-30 10:10:00,105.3,105.45,105.28,105.39,62668.0,104.919,105.0685,104.8991,105.0087,62668.0
2025-05-30 10:15:00,105.39,105.46,105.38,105.46,48892.0,105.0087,105.0784,104.9987,105.0784,48892.0
2025-05-30 10:20:00,105.46,105.47,105.35,105.44,52482.0,105.0784,105.0884,104.9688,105.0585,52482.0
2025-05-30 10:25:00,105.44,105.53,105.4,105.51,40927.0,105.0585,105.1482,105.0187,105.1283,40927.0
2025-05-30 10:30:00,105.5,105.61,105.48,105.59,36560.0,105.1183,105.2279,105.0984,105.208,36560.0
2025-05-30 10:35:00,105.59,105.68,105.55,105.66,28766.0,105.208,105.2977,105.1681,105.2777,28766.0
2025-05-30 10:40:00,105.65,105.66,105.45,105.47,41555.0,105.2678,105.2777,105.0685,105.0884,41555.0
2025-05-30 10:45:00,105.43,105.47,105.4,105.42,54432.0,105.0486,105.0884,105.0187,105.0386,54432.0
2025-05-30 10:50:00,105.42,105.45,105.33,105.45,37348.0,105.0386,105.0685,104.9489,105.0685,37348.0
2025-05-30 10:55:00,105.45,105.6,105.42,105.49,42419.0,105.0685,105.2179,105.0386,105.1083,42419.0
2025-05-30 11:00:00,105.47,105.52,105.46,105.51,35239.0,105.0884,105.1382,105.0784,105.1283,35239.0
2025-05-30 11:05:00,105.52,105.61,105.5,105.53,33785.0,105.1382,105.2279,105.1183,105.1482,33785.0
2025-05-30 11:10:00,105.54,105.57,105.46,105.51,16252.0,105.1582,105.1881,105.0784,105.1283,16252.0
2025-05-30 11:15:00,105.51,105.53,105.41,105.41,30177.0,105.1283,105.1482,105.0286,105.0286,30177.0
2025-05-30 11:20:00,105.42,105.59,105.42,105.57,23303.0,105.0386,105.208,105.0386,105.1881,23303.0
2025-05-30 11:25:00,105.56,105.7,105.54,105.64,26149.0,105.1781,105.3176,105.1582,105.2578,26149.0
2025-05-30 11:30:00,105.64,105.66,105.35,105.41,143661.0,105.2578,105.2777,104.9688,105.0286,143661.0
2025-05-30 11:35:00,105.4,105.44,105.34,105.4,33696.0,105.0187,105.0585,104.9589,105.0187,33696.0
2025-05-30 11:40:00,105.4,105.4,105.29,105.29,34610.0,105.0187,105.0187,104.9091,104.9091,34610.0
2025-05-30 11:45:00,105.3,105.47,105.27,105.47,37610.0,104.919,105.0884,104.8891,105.0884,37610.0
2025-05-30 11:50:00,105.47,105.51,105.41,105.47,23996.0,105.0884,105.1283,105.0286,105.0884,23996.0
2025-05-30 11:55:00,105.46,105.51,105.4,105.42,18336.0,105.0784,105.1283,105.0187,105.0386,18336.0
2025-05-30 12:00:00,105.41,105.42,105.29,105.3,23062.0,105.0286,105.0386,104.9091,104.919,23062.0
2025-05-30 12:05:00,105.3,105.52,105.29,105.52,20707.0,104.919,105.1382,104.9091,105.1382,20707.0
2025-05-30 12:10:00,105.52,105.54,105.47,105.51,27363.0,105.1382,105.1582,105.0884,105.1283,27363.0
2025-05-30 12:15:00,105.51,105.52,105.3,105.34,35103.0,105.1283,105.1382,104.919,104.9589,35103.0
2025-05-30 12:20:00,105.32,105.39,105.25,105.28,14582.0,104.939,105.0087,104.8692,104.8991,14582.0
2025-05-30 12:25:00,105.28,105.29,104.88,104.93,82837.0,104.8991,104.9091,104.5005,104.5504,82837.0
2025-05-30 12:30:00,104.95,104.95,104.59,104.7,47883.0,104.5703,104.5703,104.2116,104.3212,47883.0
2025-05-30 12:35:00,104.71,104.97,104.61,104.97,40631.0,104.3312,104.5902,104.2315,104.5902,40631.0
2025-05-30 12:40:00,105.0,105.04,104.86,104.88,45572.0,104.6201,104.66,104.4806,104.5005,45572.0
2025-05-30 12:45:00,104.87,104.92,104.82,104.88,56186.0,104.4906,104.5404,104.4408,104.5005,56186.0
2025-05-30 12:50:00,104.87,104.88,104.75,104.76,35539.0,104.4906,104.5005,104.371,104.381,35539.0
2025-05-30 12:55:00,104.78,104.81,104.73,104.78,50120.0,104.4009,104.4308,104.3511,104.4009,50120.0
2025-05-30 13:00:00,104.77,104.95,104.72,104.95,30114.0,104.3909,104.5703,104.3411,104.5703,30114.0
2025-05-30 13:05:00,104.96,105.14,104.95,105.12,16144.0,104.5803,104.7596,104.5703,104.7397,16144.0
2025-05-30 13:10:00,105.11,105.11,105.01,105.03,64883.0,104.7297,104.7297,104.6301,104.65,64883.0
2025-05-30 13:15:00,105.03,105.13,104.99,105.13,38587.0,104.65,104.7496,104.6102,104.7496,38587.0
2025-05-30 13:20:00,105.12,105.17,105.02,105.12,19594.0,104.7397,104.7895,104.64,104.7397,19594.0
2025-05-30 13:25:00,105.11,105.16,105.05,105.15,21082.0,104.7297,104.7795,104.6699,104.7696,21082.0
2025-05-30 13:30:00,105.16,105.23,105.15,105.19,18564.0,104.7795,104.8493,104.7696,104.8094,18564.0
2025-05-30 13:35:00,105.23,105.29,105.19,105.24,32411.0,104.8493,104.9091,104.8094,104.8592,32411.0
2025-05-30 13:40:00,105.26,105.29,105.17,105.17,26081.0,104.8792,104.9091,104.7895,104.7895,26081.0
2025-05-30 13:45:00,105.17,105.24,105.15,105.21,30831.0,104.7895,104.8592,104.7696,104.8294,30831.0
2025-05-30 13:50:00,105.22,105.35,105.22,105.33,30934.0,104.8393,104.9688,104.8393,104.9489,30934.0
2025-05-30 13:55:00,105.32,105.33,105.17,105.18,44780.0,104.939,104.9489,104.7895,104.7995,44780.0
2025-05-30 14:00:00,105.18,105.33,105.18,105.27,110618.0,104.7995,104.9489,104.7995,104.8891,110618.0
2025-05-30 14:05:00,105.28,105.4,105.24,105.38,29569.0,104.8991,105.0187,104.8592,104.9987,29569.0
2025-05-30 14:10:00,105.38,105.45,105.36,105.38,54633.0,104.9987,105.0685,104.9788,104.9987,54633.0
2025-05-30 14:15:00,105.37,105.52,105.3,105.5,85200.0,104.9888,105.1382,104.919,105.1183,85200.0
2025-05-30 14:20:00,105.49,105.51,105.4,105.46,50795.0,105.1083,105.1283,105.0187,105.0784,50795.0
2025-05-30 14:25:00,105.46,105.54,105.46,105.49,24942.0,105.0784,105.1582,105.0784,105.1083,24942.0
2025-05-30 14:30:00,105.49,105.54,105.41,105.42,47416.0,105.1083,105.1582,105.0286,105.0386,47416.0
2025-05-30 14:35:00,105.4,105.53,105.4,105.5,43034.0,105.0187,105.1482,105.0187,105.1183,43034.0
2025-05-30 14:40:00,105.51,105.51,105.44,105.45,20972.0,105.1283,105.1283,105.0585,105.0685,20972.0
2025-05-30 14:45:00,105.46,105.58,105.46,105.58,37322.0,105.0784,105.198,105.0784,105.198,37322.0
2025-05-30 14:50:00,105.56,105.65,105.56,105.61,26417.0,105.1781,105.2678,105.1781,105.2279,26417.0
2025-05-30 14:55:00,105.6,105.65,105.55,105.61,28441.0,105.2179,105.2678,105.1681,105.2279,28441.0
2025-05-30 15:00:00,105.6,105.69,105.59,105.67,44923.0,105.2179,105.3076,105.208,105.2877,44923.0
2025-05-30 15:05:00,105.67,105.73,105.63,105.63,87602.0,105.2877,105.3475,105.2478,105.2478,87602.0
2025-05-30 15:10:00,105.63,105.7,105.61,105.68,42460.0,105.2478,105.3176,105.2279,105.2977,42460.0
2025-05-30 15:15:00,105.67,105.82,105.66,105.78,30903.0,105.2877,105.4371,105.2777,105.3973,30903.0
2025-05-30 15:20:00,105.78,105.81,105.72,105.8,28824.0,105.3973,105.4272,105.3375,105.4172,28824.0
2025-05-30 15:25:00,105.82,105.89,105.81,105.87,40049.0,105.4371,105.5069,105.4272,105.487,40049.0
2025-05-30 15:30:00,105.86,105.86,105.73,105.81,49217.0,105.477,105.477,105.3475,105.4272,49217.0
2025-05-30 15:35:00,105.79,105.88,105.71,105.76,52175.0,105.4073,105.4969,105.3275,105.3774,52175.0
2025-05-30 15:40:00,105.74,105.75,105.62,105.69,45558.0,105.3574,105.3674,105.2379,105.3076,45558.0
2025-05-30 15:45:00,105.7,105.72,105.63,105.63,57960.0,105.3176,105.3375,105.2478,105.2478,57960.0
2025-05-30 15:50:00,105.64,105.7,105.49,105.52,144406.0,105.2578,105.3176,105.1083,105.1382,144406.0
2025-05-30 15:55:00,105.51,105.72,105.35,105.36,206076.0,105.1283,105.3375,104.9688,104.9788,206076.0
2025-06-02 09:30:00,105.32,105.43,105.01,105.09,106581.0,104.939,105.0486,104.6301,104.7098,106581.0
2025-06-02 09:35:00,105.07,105.07,104.79,104.9,50735.0,104.6899,104.6899,104.4109,104.5205,50735.0
2025-06-02 09:40:00,104.91,104.92,104.49,104.49,35693.0,104.5304,104.5404,104.112,104.112,35693.0
2025-06-02 09:45:00,104.51,104.53,104.14,104.24,44179.0,104.1319,104.1518,103.7632,103.8629,44179.0
2025-06-02 09:50:00,104.21,104.21,103.86,104.02,51531.0,103.833,103.833,103.4842,103.6437,51531.0
2025-06-02 09:55:00,104.02,104.14,103.9,104.05,37044.0,103.6437,103.7632,103.5241,103.6736,37044.0
2025-06-02 10:00:00,104.03,104.03,103.75,103.91,49826.0,103.6536,103.6536,103.3746,103.5341,49826.0
2025-06-02 10:05:00,103.88,104.2,103.87,104.07,41332.0,103.5042,103.823,103.4942,103.6935,41332.0
2025-06-02 10:10:00,104.06,104.33,104.05,104.31,58581.0,103.6835,103.9525,103.6736,103.9326,58581.0
2025-06-02 10:15:00,104.31,104.41,104.26,104.28,43797.0,103.9326,104.0322,103.8828,103.9027,43797.0
2025-06-02 10:20:00,104.28,104.7,104.26,104.58,46565.0,103.9027,104.3212,103.8828,104.2016,46565.0
2025-06-02 10:25:00,104.6,104.69,104.58,104.61,38494.0,104.2216,104.3112,104.2016,104.2315,38494.0
2025-06-02 10:30:00,104.61,104.75,104.58,104.72,49424.0,104.2315,104.371,104.2016,104.3411,49424.0
2025-06-02 10:35:00,104.74,104.82,104.53,104.54,65604.0,104.3611,104.4408,104.1518,104.1618,65604.0
2025-06-02 10:40:00,104.54,104.59,104.43,104.54,42653.0,104.1618,104.2116,104.0522,104.1618,42653.0
2025-06-02 10:45:00,104.53,104.73,104.52,104.71,33201.0,104.1518,104.3511,104.1419,104.3312,33201.0
2025-06-02 10:50:00,104.7,104.74,104.62,104.63,42657.0,104.3212,104.3611,104.2415,104.2515,42657.0
2025-06-02 10:55:00,104.62,104.74,104.57,104.7,59871.0,104.2415,104.3611,104.1917,104.3212,59871.0
2025-06-02 11:00:00,104.72,104.76,104.61,104.65,55641.0,104.3411,104.381,104.2315,104.2714,55641.0
2025-06-02 11:05:00,104.64,104.75,104.61,104.65,54452.0,104.2614,104.371,104.2315,104.2714,54452.0
2025-06-02 11:10:00,104.65,104.81,104.61,104.77,26356.0,104.2714,104.4308,104.2315,104.3909,26356.0
2025-06-02 11:15:00,104.77,104.9,104.74,104.89,32829.0,104.3909,104.5205,104.3611,104.5105,32829.0
2025-06-02 11:20:00,104.9,104.93,104.86,104.92,18675.0,104.5205,104.5504,104.4806,104.5404,18675.0
2025-06-02 11:25:00,104.92,104.95,104.73,104.74,41383.0,104.5404,104.5703,104.3511,104.3611,41383.0
2025-06-02 11:30:00,104.76,104.82,104.64,104.67,47663.0,104.381,104.4408,104.2614,104.2913,47663.0
2025-06-02 11:35:00,104.67,104.73,104.64,104.68,36270.0,104.2913,104.3511,104.2614,104.3013,36270.0
2025-06-02 11:40:00,104.67,104.88,104.64,104.87,40515.0,104.2913,104.5005,104.2614,104.4906,40515.0
2025-06-02 11:45:00,104.88,104.94,104.81,104.87,34478.0,104.5005,104.5603,104.4308,104.4906,34478.0
2025-06-02 11:50:00,104.86,104.97,104.83,104.92,21951.0,104.4806,104.5902,104.4507,104.5404,21951.0
2025-06-02 11:55:00,104.93,104.94,104.8,104.86,42488.0,104.5504,104.5603,104.4208,104.4806,42488.0
2025-06-02 12:00:00,104.86,104.86,104.66,104.75,46033.0,104.4806,104.4806,104.2813,104.371,46033.0
2025-06-02 12:05:00,104.75,104.75,104.66,104.7,57090.0,104.371,104.371,104.2813,104.3212,57090.0
2025-06-02 12:10:00,104.7,104.75,104.66,104.68,20541.0,104.3212,104.371,104.2813,104.3013,20541.0
2025-06-02 12:15:00,104.68,104.75,104.64,104.75,18071.0,104.3013,104.371,104.2614,104.371,18071.0
2025-06-02 12:20:00,104.74,104.74,104.69,104.71,20366.0,104.3611,104.3611,104.3112,104.3312,20366.0
2025-06-02 12:25:00,104.71,104.72,104.61,104.7,19564.0,104.3312,104.3411,104.2315,104.3212,19564.0
2025-06-02 12:30:00,104.7,104.78,104.7,104.78,11208.0,104.3212,104.4009,104.3212,104.4009,11208.0
2025-06-02 12:35:00,104.78,104.78,104.69,104.71,18370.0,104.4009,104.4009,104.3112,104.3312,18370.0
2025-06-02 12:40:00,104.71,104.72,104.65,104.66,23542.0,104.3312,104.3411,104.2714,104.2813,23542.0
2025-06-02 12:45:00,104.67,104.75,104.66,104.67,24377.0,104.2913,104.371,104.2813,104.2913,24377.0
2025-06-02 12:50:00,104.66,104.87,104.65,104.87,29962.0,104.2813,104.4906,104.2714,104.4906,29962.0
2025-06-02 12:55:00,104.87,104.89,104.83,104.84,48049.0,104.4906,104.5105,104.4507,104.4607,48049.0
2025-06-02 13:00:00,104.84,104.92,104.82,104.83,33608.0,104.4607,104.5404,104.4408,104.4507,33608.0
2025-06-02 13:05:00,104.83,104.86,104.8,104.85,28492.0,104.4507,104.4806,104.4208,104.4707,28492.0
2025-06-02 13:10:00,104.85,104.85,104.73,104.73,56350.0,104.4707,104.4707,104.3511,104.3511,56350.0
2025-06-02 13:15:00,104.75,104.81,104.73,104.74,33451.0,104.371,104.4308,104.3511,104.3611,33451.0
2025-06-02 13:20:00,104.74,104.74,104.63,104.68,57510.0,104.3611,104.3611,104.2515,104.3013,57510.0
2025-06-02 13:25:00,104.68,104.69,104.58,104.61,30713.0,104.3013,104.3112,104.2016,104.2315,30713.0
2025-06-02 13:30:00,104.61,104.69,104.6,104.61,19215.0,104.2315,104.3112,104.2216,104.2315,19215.0
2025-06-02 13:35:00,104.62,104.65,104.56,104.63,22373.0,104.2415,104.2714,104.1817,104.2515,22373.0
2025-06-02 13:40:00,104.62,104.65,104.56,104.58,21678.0,104.2415,104.2714,104.1817,104.2016,21678.0
2025-06-02 13:45:00,104.58,104.61,104.57,104.59,16845.0,104.2016,104.2315,104.1917,104.2116,16845.0
2025-06-02 13:50:00,104.58,104.66,104.56,104.59,31817.0,104.2016,104.2813,104.1817,104.2116,31817.0
2025-06-02 13:55:00,104.59,104.69,104.57,104.66,22772.0,104.2116,104.3112,104.1917,104.2813,22772.0
2025-06-02 14:00:00,104.65,104.71,104.59,104.62,47550.0,104.2714,104.3312,104.2116,104.2415,47550.0
2025-06-02 14:05:00,104.63,104.64,104.51,104.57,39983.0,104.2515,104.2614,104.1319,104.1917,39983.0
2025-06-02 14:10:00,104.58,104.7,104.56,104.67,36045.0,104.2016,104.3212,104.1817,104.2913,36045.0
2025-06-02 14:15:00,104.68,104.84,104.67,104.79,37666.0,104.3013,104.4607,104.2913,104.4109,37666.0
2025-06-02 14:20:00,104.78,104.94,104.76,104.9,32998.0,104.4009,104.5603,104.381,104.5205,32998.0
2025-06-02 14:25:00,104.89,104.96,104.89,104.9,28047.0,104.5105,104.5803,104.5105,104.5205,28047.0
2025-06-02 14:30:00,104.92,104.94,104.89,104.91,29623.0,104.5404,104.5603,104.5105,104.5304,29623.0
2025-06-02 14:35:00,104.88,104.95,104.88,104.93,23624.0,104.5005,104.5703,104.5005,104.5504,23624.0
2025-06-02 14:40:00,104.93,104.95,104.89,104.92,24951.0,104.5504,104.5703,104.5105,104.5404,24951.0
2025-06-02 14:45:00,104.92,104.93,104.89,104.9,36089.0,104.5404,104.5504,104.5105,104.5205,36089.0
2025-06-02 14:50:00,104.91,104.96,104.87,104.93,70963.0,104.5304,104.5803,104.4906,104.5504,70963.0
2025-06-02 14:55:00,104.92,105.0,104.92,104.98,48650.0,104.5404,104.6201,104.5404,104.6002,48650.0
2025-06-02 15:00:00,104.99,105.03,104.98,105.0,35168.0,104.6102,104.65,104.6002,104.6201,35168.0
2025-06-02 15:05:00,104.99,105.01,104.94,105.0,39196.0,104.6102,104.6301,104.5603,104.6201,39196.0
2025-06-02 15:10:00,104.99,105.02,104.97,104.98,43891.0,104.6102,104.64,104.5902,104.6002,43891.0
2025-06-02 15:15:00,104.98,105.03,104.97,105.02,27107.0,104.6002,104.65,104.5902,104.64,27107.0
2025-06-02 15:20:00,105.01,105.14,105.0,105.12,60464.0,104.6301,104.7596,104.6201,104.7397,60464.0
2025-06-02 15:25:00,105.11,105.11,105.05,105.05,28468.0,104.7297,104.7297,104.6699,104.6699,28468.0
2025-06-02 15:30:00,105.06,105.06,104.98,104.99,41976.0,104.6799,104.6799,104.6002,104.6102,41976.0
2025-06-02 15:35:00,104.98,105.0,104.91,104.95,41534.0,104.6002,104.6201,104.5304,104.5703,41534.0
2025-06-02 15:40:00,104.95,104.97,104.88,104.91,61055.0,104.5703,104.5902,104.5005,104.5304,61055.0
2025-06-02 15:45:00,104.91,104.93,104.85,104.85,41815.0,104.5304,104.5504,104.4707,104.4707,41815.0
2025-06-02 15:50:00,104.86,105.0,104.83,104.95,77286.0,104.4806,104.6201,104.4507,104.5703,77286.0
2025-06-02 15:55:00,104.96,105.07,104.88,105.04,134806.0,104.5803,104.6899,104.5005,104.66,134806.0
2025-06-03 09:30:00,105.19,105.24,104.66,104.85,97885.0,104.8094,104.8592,104.2813,104.4707,97885.0
2025-06-03 09:35:00,104.87,105.06,104.75,105.0,105541.0,104.4906,104.6799,104.371,104.6201,105541.0
2025-06-03 09:40:00,105.0,105.24,104.98,105.2,40730.0,104.6201,104.8592,104.6002,104.8194,40730.0
2025-06-03 09:45:00,105.19,105.24,105.09,105.15,49054.0,104.8094,104.8592,104.7098,104.7696,49054.0
2025-06-03 09:50:00,105.15,105.2,105.1,105.19,69110.0,104.7696,104.8194,104.7198,104.8094,69110.0
2025-06-03 09:55:00,105.2,105.2,104.96,104.97,55199.0,104.8194,104.8194,104.5803,104.5902,55199.0
2025-06-03 10:00:00,104.98,105.17,104.96,105.04,45543.0,104.6002,104.7895,104.5803,104.66,45543.0
2025-06-03 10:05:00,105.05,105.07,104.77,105.03,36660.0,104.6699,104.6899,104.3909,104.65,36660.0
2025-06-03 10:10:00,105.01,105.17,105.0,105.16,40523.0,104.6301,104.7895,104.6201,104.7795,40523.0
2025-06-03 10:15:00,105.16,105.45,105.14,105.43,66464.0,104.7795,105.0685,104.7596,105.0486,66464.0
2025-06-03 10:20:00,105.43,105.62,105.38,105.59,53727.0,105.0486,105.2379,104.9987,105.208,53727.0
2025-06-03 10:25:00,105.6,105.77,105.52,105.74,59195.0,105.2179,105.3873,105.1382,105.3574,59195.0
2025-06-03 10:30:00,105.75,105.82,105.72,105.8,34142.0,105.3674,105.4371,105.3375,105.4172,34142.0
2025-06-03 10:35:00,105.79,105.84,105.7,105.8,36586.0,105.4073,105.4571,105.3176,105.4172,36586.0
2025-06-03 10:40:00,105.81,105.92,105.78,105.9,58586.0,105.4272,105.5368,105.3973,105.5169,58586.0
2025-06-03 10:45:00,105.92,106.08,105.9,106.07,69367.0,105.5368,105.6962,105.5169,105.6862,69367.0
2025-06-03 10:50:00,106.07,106.2,106.06,106.13,50422.0,105.6862,105.8158,105.6763,105.746,50422.0
2025-06-03 10:55:00,106.15,106.16,106.02,106.13,23643.0,105.766,105.7759,105.6364,105.746,23643.0
2025-06-03 11:00:00,106.12,106.3,106.09,106.28,44974.0,105.7361,105.9154,105.7062,105.8955,44974.0
2025-06-03 11:05:00,106.27,106.31,106.25,106.28,25008.0,105.8855,105.9254,105.8656,105.8955,25008.0
2025-06-03 11:10:00,106.28,106.28,106.2,106.22,123506.0,105.8955,105.8955,105.8158,105.8357,123506.0
2025-06-03 11:15:00,106.2,106.22,106.14,106.17,39476.0,105.8158,105.8357,105.756,105.7859,39476.0
2025-06-03 11:20:00,106.18,106.32,106.16,106.31,27546.0,105.7958,105.9353,105.7759,105.9254,27546.0
2025-06-03 11:25:00,106.31,106.33,106.23,106.28,25285.0,105.9254,105.9453,105.8457,105.8955,25285.0
2025-06-03 11:30:00,106.29,106.37,106.26,106.36,22711.0,105.9054,105.9852,105.8756,105.9752,22711.0
2025-06-03 11:35:00,106.37,106.52,106.37,106.51,27293.0,105.9852,106.1346,105.9852,106.1247,27293.0
2025-06-03 11:40:00,106.5,106.53,106.45,106.51,24981.0,106.1147,106.1446,106.0649,106.1247,24981.0
2025-06-03 11:45:00,106.51,106.61,106.46,106.55,40893.0,106.1247,106.2243,106.0748,106.1645,40893.0
2025-06-03 11:50:00,106.55,106.55,106.48,106.52,53161.0,106.1645,106.1645,106.0948,106.1346,53161.0
2025-06-03 11:55:00,106.53,106.65,106.49,106.64,31069.0,106.1446,106.2641,106.1047,106.2542,31069.0
2025-06-03 12:00:00,106.64,106.65,106.56,106.64,36421.0,106.2542,106.2641,106.1745,106.2542,36421.0
2025-06-03 12:05:00,106.62,106.64,106.54,106.57,33131.0,106.2343,106.2542,106.1545,106.1844,33131.0
2025-06-03 12:10:00,106.56,106.65,106.56,106.65,17813.0,106.1745,106.2641,106.1745,106.2641,17813.0
2025-06-03 12:15:00,106.66,106.75,106.66,106.72,49501.0,106.2741,106.3638,106.2741,106.3339,49501.0
2025-06-03 12:20:00,106.71,106.71,106.6,106.69,70005.0,106.3239,106.3239,106.2143,106.304,70005.0
2025-06-03 12:25:00,106.7,106.72,106.68,106.69,53449.0,106.314,106.3339,106.294,106.304,53449.0
2025-06-03 12:30:00,106.69,106.76,106.66,106.69,40425.0,106.304,106.3737,106.2741,106.304,40425.0
2025-06-03 12:35:00,106.7,106.73,106.63,106.67,19303.0,106.314,106.3439,106.2442,106.2841,19303.0
2025-06-03 12:40:00,106.67,106.72,106.63,106.66,43362.0,106.2841,106.3339,106.2442,106.2741,43362.0
2025-06-03 12:45:00,106.67,106.69,106.65,106.68,83400.0,106.2841,106.304,106.2641,106.294,83400.0
2025-06-03 12:50:00,106.7,106.8,106.69,106.77,54208.0,106.314,106.4136,106.304,106.3837,54208.0
2025-06-03 12:55:00,106.78,106.8,106.76,106.77,15292.0,106.3937,106.4136,106.3737,106.3837,15292.0
2025-06-03 13:00:00,106.79,106.79,106.69,106.75,53140.0,106.4036,106.4036,106.304,106.3638,53140.0
2025-06-03 13:05:00,106.75,106.8,106.74,106.77,29636.0,106.3638,106.4136,106.3538,106.3837,29636.0
2025-06-03 13:10:00,106.78,106.84,106.78,106.82,32451.0,106.3937,106.4535,106.3937,106.4335,32451.0
2025-06-03 13:15:00,106.83,106.86,106.78,106.85,24297.0,106.4435,106.4734,106.3937,106.4634,24297.0
2025-06-03 13:20:00,106.84,106.85,106.78,106.79,38303.0,106.4535,106.4634,106.3937,106.4036,38303.0
2025-06-03 13:25:00,106.79,106.85,106.76,106.8,44608.0,106.4036,106.4634,106.3737,106.4136,44608.0
2025-06-03 13:30:00,106.81,106.88,106.79,106.84,26089.0,106.4236,106.4933,106.4036,106.4535,26089.0
2025-06-03 13:35:00,106.84,106.9,106.82,106.9,22811.0,106.4535,106.5132,106.4335,106.5132,22811.0
2025-06-03 13:40:00,106.89,106.9,106.82,106.88,62211.0,106.5033,106.5132,106.4335,106.4933,62211.0
2025-06-03 13:45:00,106.89,106.93,106.86,106.92,16869.0,106.5033,106.5431,106.4734,106.5332,16869.0
2025-06-03 13:50:00,106.91,106.95,106.87,106.91,48387.0,106.5232,106.5631,106.4833,106.5232,48387.0
2025-06-03 13:55:00,106.9,106.9,106.81,106.83,58934.0,106.5132,106.5132,106.4236,106.4435,58934.0
2025-06-03 14:00:00,106.84,106.85,106.64,106.8,83073.0,106.4535,106.4634,106.2542,106.4136,83073.0
2025-06-03 14:05:00,106.8,106.83,106.71,106.83,75260.0,106.4136,106.4435,106.3239,106.4435,75260.0
2025-06-03 14:10:00,106.8,106.81,106.65,106.69,118629.0,106.4136,106.4236,106.2641,106.304,118629.0
2025-06-03 14:15:00,106.69,106.77,106.64,106.77,46169.0,106.304,106.3837,106.2542,106.3837,46169.0
2025-06-03 14:20:00,106.76,106.79,106.71,106.76,35071.0,106.3737,106.4036,106.3239,106.3737,35071.0
2025-06-03 14:25:00,106.76,106.84,106.74,106.84,62792.0,106.3737,106.4535,106.3538,106.4535,62792.0
2025-06-03 14:30:00,106.83,106.9,106.8,106.89,35012.0,106.4435,106.5132,106.4136,106.5033,35012.0
2025-06-03 14:35:00,106.88,106.94,106.86,106.91,75402.0,106.4933,106.5531,106.4734,106.5232,75402.0
2025-06-03 14:40:00,106.92,106.93,106.89,106.93,27825.0,106.5332,106.5431,106.5033,106.5431,27825.0
2025-06-03 14:45:00,106.92,106.94,106.88,106.88,28427.0,106.5332,106.5531,106.4933,106.4933,28427.0
2025-06-03 14:50:00,106.89,106.9,106.82,106.87,33428.0,106.5033,106.5132,106.4335,106.4833,33428.0
2025-06-03 14:55:00,106.88,106.89,106.8,106.83,60536.0,106.4933,106.5033,106.4136,106.4435,60536.0
2025-06-03 15:00:00,106.83,106.86,106.81,106.82,41748.0,106.4435,106.4734,106.4236,106.4335,41748.0
2025-06-03 15:05:00,106.81,106.83,106.75,106.77,25606.0,106.4236,106.4435,106.3638,106.3837,25606.0
2025-06-03 15:10:00,106.77,106.77,106.63,106.68,48704.0,106.3837,106.3837,106.2442,106.294,48704.0
2025-06-03 15:15:00,106.67,106.72,106.66,106.7,52705.0,106.2841,106.3339,106.2741,106.314,52705.0
2025-06-03 15:20:00,106.71,106.72,106.63,106.67,49221.0,106.3239,106.3339,106.2442,106.2841,49221.0
2025-06-03 15:25:00,106.66,106.67,106.6,106.65,68918.0,106.2741,106.2841,106.2143,106.2641,68918.0
2025-06-03 15:30:00,106.65,106.71,106.64,106.68,53244.0,106.2641,106.3239,106.2542,106.294,53244.0
2025-06-03 15:35:00,106.68,106.75,106.67,106.7,62456.0,106.294,106.3638,106.2841,106.314,62456.0
2025-06-03 15:40:00,106.71,106.71,106.61,106.65,54838.0,106.3239,106.3239,106.2243,106.2641,54838.0
2025-06-03 15:45:00,106.66,106.66,106.51,106.52,74845.0,106.2741,106.2741,106.1247,106.1346,74845.0
2025-06-03 15:50:00,106.52,106.66,106.47,106.6,73427.0,106.1346,106.2741,106.0848,106.2143,73427.0
2025-06-03 15:55:00,106.6,106.8,106.59,106.74,111294.0,106.2143,106.4136,106.2044,106.3538,111294.0
2025-06-04 09:30:00,106.74,107.02,106.7,106.98,91958.0,106.3538,106.6328,106.314,106.593,91958.0
2025-06-04 09:35:00,106.97,107.0,106.83,106.95,33542.0,106.583,106.6129,106.4435,106.5631,33542.0
2025-06-04 09:40:00,106.95,106.95,106.77,106.82,36231.0,106.5631,106.5631,106.3837,106.4335,36231.0
2025-06-04 09:45:00,106.83,106.92,106.8,106.91,45517.0,106.4435,106.5332,106.4136,106.5232,45517.0
2025-06-04 09:50:00,106.9,106.91,106.72,106.72,91524.0,106.5132,106.5232,106.3339,106.3339,91524.0
2025-06-04 09:55:00,106.72,106.85,106.65,106.8,64079.0,106.3339,106.4634,106.2641,106.4136,64079.0
2025-06-04 10:00:00,106.81,106.81,106.5,106.51,45364.0,106.4236,106.4236,106.1147,106.1247,45364.0
2025-06-04 10:05:00,106.51,106.57,106.29,106.46,150290.0,106.1247,106.1844,105.9054,106.0748,150290.0
2025-06-04 10:10:00,106.48,106.55,106.41,106.55,54174.0,106.0948,106.1645,106.025,106.1645,54174.0
2025-06-04 10:15:00,106.54,106.76,106.54,106.75,23955.0,106.1545,106.3737,106.1545,106.3638,23955.0
2025-06-04 10:20:00,106.72,106.73,106.56,106.72,44588.0,106.3339,106.3439,106.1745,106.3339,44588.0
2025-06-04 10:25:00,106.73,106.87,106.71,106.79,37121.0,106.3439,106.4833,106.3239,106.4036,37121.0
2025-06-04 10:30:00,106.78,106.81,106.67,106.7,28282.0,106.3937,106.4236,106.2841,106.314,28282.0
2025-06-04 10:35:00,106.7,106.74,106.54,106.57,31695.0,106.314,106.3538,106.1545,106.1844,31695.0
2025-06-04 10:40:00,106.55,106.59,106.43,106.44,44433.0,106.1645,106.2044,106.0449,106.0549,44433.0
2025-06-04 10:45:00,106.44,106.59,106.42,106.47,25140.0,106.0549,106.2044,106.035,106.0848,25140.0
2025-06-04 10:50:00,106.47,106.5,106.38,106.48,17012.0,106.0848,106.1147,105.9951,106.0948,17012.0
2025-06-04 10:55:00,106.48,106.49,106.34,106.48,36267.0,106.0948,106.1047,105.9553,106.0948,36267.0
2025-06-04 11:00:00,106.5,106.57,106.42,106.53,26407.0,106.1147,106.1844,106.035,106.1446,26407.0
2025-06-04 11:05:00,106.53,106.62,106.52,106.58,35454.0,106.1446,106.2343,106.1346,106.1944,35454.0
2025-06-04 11:10:00,106.56,106.6,106.53,106.56,46696.0,106.1745,106.2143,106.1446,106.1745,46696.0
2025-06-04 11:15:00,106.56,106.66,106.49,106.59,30973.0,106.1745,106.2741,106.1047,106.2044,30973.0
2025-06-04 11:20:00,106.59,106.6,106.49,106.59,48161.0,106.2044,106.2143,106.1047,106.2044,48161.0
2025-06-04 11:25:00,106.59,106.59,106.49,106.52,19227.0,106.2044,106.2044,106.1047,106.1346,19227.0
2025-06-04 11:30:00,106.51,106.58,106.44,106.54,23607.0,106.1247,106.1944,106.0549,106.1545,23607.0
2025-06-04 11:35:00,106.55,106.57,106.45,106.54,19895.0,106.1645,106.1844,106.0649,106.1545,19895.0
2025-06-04 11:40:00,106.54,106.58,106.4,106.42,32988.0,106.1545,106.1944,106.015,106.035,32988.0
2025-06-04 11:45:00,106.42,106.58,106.4,106.58,25617.0,106.035,106.1944,106.015,106.1944,25617.0
2025-06-04 11:50:00,106.58,106.68,106.57,106.63,35913.0,106.1944,106.294,106.1844,106.2442,35913.0
2025-06-04 11:55:00,106.63,106.65,106.48,106.49,33656.0,106.2442,106.2641,106.0948,106.1047,33656.0
2025-06-04 12:00:00,106.5,106.55,106.47,106.5,18087.0,106.1147,106.1645,106.0848,106.1147,18087.0
2025-06-04 12:05:00,106.52,106.52,106.42,106.47,13620.0,106.1346,106.1346,106.035,106.0848,13620.0
2025-06-04 12:10:00,106.46,106.48,106.32,106.34,30576.0,106.0748,106.0948,105.9353,105.9553,30576.0
2025-06-04 12:15:00,106.34,106.45,106.33,106.43,29688.0,105.9553,106.0649,105.9453,106.0449,29688.0
2025-06-04 12:20:00,106.43,106.45,106.35,106.39,11778.0,106.0449,106.0649,105.9652,106.0051,11778.0
2025-06-04 12:25:00,106.39,106.44,106.33,106.36,20417.0,106.0051,106.0549,105.9453,105.9752,20417.0
2025-06-04 12:30:00,106.36,106.46,106.34,106.43,26952.0,105.9752,106.0748,105.9553,106.0449,26952.0
2025-06-04 12:35:00,106.42,106.47,106.4,106.45,16341.0,106.035,106.0848,106.015,106.0649,16341.0
2025-06-04 12:40:00,106.46,106.48,106.42,106.47,29561.0,106.0748,106.0948,106.035,106.0848,29561.0
2025-06-04 12:45:00,106.47,106.51,106.46,106.51,26734.0,106.0848,106.1247,106.0748,106.1247,26734.0
2025-06-04 12:50:00,106.51,106.52,106.47,106.52,40099.0,106.1247,106.1346,106.0848,106.1346,40099.0
2025-06-04 12:55:00,106.53,106.53,106.48,106.5,15571.0,106.1446,106.1446,106.0948,106.1147,15571.0
2025-06-04 13:00:00,106.5,106.62,106.5,106.58,21924.0,106.1147,106.2343,106.1147,106.1944,21924.0
2025-06-04 13:05:00,106.59,106.6,106.54,106.56,18605.0,106.2044,106.2143,106.1545,106.1745,18605.0
2025-06-04 13:10:00,106.57,106.63,106.56,106.57,101890.0,106.1844,106.2442,106.1745,106.1844,101890.0
2025-06-04 13:15:00,106.57,106.66,106.56,106.65,24931.0,106.1844,106.2741,106.1745,106.2641,24931.0
2025-06-04 13:20:00,106.64,106.67,106.59,106.63,25103.0,106.2542,106.2841,106.2044,106.2442,25103.0
2025-06-04 13:25:00,106.64,106.65,106.61,106.65,19219.0,106.2542,106.2641,106.2243,106.2641,19219.0
2025-06-04 13:30:00,106.65,106.67,106.61,106.65,20904.0,106.2641,106.2841,106.2243,106.2641,20904.0
2025-06-04 13:35:00,106.67,106.71,106.67,106.7,14597.0,106.2841,106.3239,106.2841,106.314,14597.0
2025-06-04 13:40:00,106.69,106.72,106.65,106.68,15896.0,106.304,106.3339,106.2641,106.294,15896.0
2025-06-04 13:45:00,106.68,106.75,106.66,106.74,25416.0,106.294,106.3638,106.2741,106.3538,25416.0
2025-06-04 13:50:00,106.73,106.74,106.69,106.73,15613.0,106.3439,106.3538,106.304,106.3439,15613.0
2025-06-04 13:55:00,106.73,106.74,106.71,106.73,25975.0,106.3439,106.3538,106.3239,106.3439,25975.0
2025-06-04 14:00:00,106.73,106.79,106.72,106.73,20206.0,106.3439,106.4036,106.3339,106.3439,20206.0
2025-06-04 14:05:00,106.73,106.76,106.68,106.68,25470.0,106.3439,106.3737,106.294,106.294,25470.0
2025-06-04 14:10:00,106.69,106.72,106.68,106.69,18957.0,106.304,106.3339,106.294,106.304,18957.0
2025-06-04 14:15:00,106.68,106.71,106.65,106.66,50602.0,106.294,106.3239,106.2641,106.2741,50602.0
2025-06-04 14:20:00,106.67,106.73,106.66,106.7,14744.0,106.2841,106.3439,106.2741,106.314,14744.0
2025-06-04 14:25:00,106.7,106.71,106.61,106.65,28955.0,106.314,106.3239,106.2243,106.2641,28955.0
2025-06-04 14:30:00,106.65,106.68,106.63,106.67,16530.0,106.2641,106.294,106.2442,106.2841,16530.0
2025-06-04 14:35:00,106.67,106.69,106.58,106.61,38572.0,106.2841,106.304,106.1944,106.2243,38572.0
2025-06-04 14:40:00,106.61,106.66,106.57,106.63,37527.0,106.2243,106.2741,106.1844,106.2442,37527.0
2025-06-04 14:45:00,106.63,106.64,106.55,106.59,25027.0,106.2442,106.2542,106.1645,106.2044,25027.0
2025-06-04 14:50:00,106.59,106.59,106.51,106.57,25731.0,106.2044,106.2044,106.1247,106.1844,25731.0
2025-06-04 14:55:00,106.57,106.6,106.55,106.56,26646.0,106.1844,106.2143,106.1645,106.1745,26646.0
2025-06-04 15:00:00,106.56,106.61,106.54,106.59,42006.0,106.1745,106.2243,106.1545,106.2044,42006.0
2025-06-04 15:05:00,106.59,106.62,106.55,106.56,25815.0,106.2044,106.2343,106.1645,106.1745,25815.0
2025-06-04 15:10:00,106.55,106.59,106.55,106.57,37108.0,106.1645,106.2044,106.1645,106.1844,37108.0
2025-06-04 15:15:00,106.56,106.58,106.52,106.58,33012.0,106.1745,106.1944,106.1346,106.1944,33012.0
2025-06-04 15:20:00,106.59,106.64,106.54,106.59,33322.0,106.2044,106.2542,106.1545,106.2044,33322.0
2025-06-04 15:25:00,106.59,106.61,106.57,106.59,33458.0,106.2044,106.2243,106.1844,106.2044,33458.0
2025-06-04 15:30:00,106.59,106.63,106.57,106.57,39009.0,106.2044,106.2442,106.1844,106.1844,39009.0
2025-06-04 15:35:00,106.57,106.62,106.54,106.6,40759.0,106.1844,106.2343,106.1545,106.2143,40759.0
2025-06-04 15:40:00,106.59,106.6,106.53,106.55,44424.0,106.2044,106.2143,106.1446,106.1645,44424.0
2025-06-04 15:45:00,106.54,106.57,106.48,106.49,42844.0,106.1545,106.1844,106.0948,106.1047,42844.0
2025-06-04 15:50:00,106.47,106.56,106.44,106.48,81218.0,106.0848,106.1745,106.0549,106.0948,81218.0
2025-06-04 15:55:00,106.47,106.49,106.38,106.4,167389.0,106.0848,106.1047,105.9951,106.015,167389.0
2025-06-05 09:30:00,106.47,106.47,106.2,106.37,63150.0,106.0848,106.0848,105.8158,105.9852,63150.0
2025-06-05 09:35:00,106.34,106.4,106.1,106.17,21257.0,105.9553,106.015,105.7161,105.7859,21257.0
2025-06-05 09:40:00,106.14,106.28,106.04,106.19,22413.0,105.756,105.8955,105.6564,105.8058,22413.0
2025-06-05 09:45:00,106.21,106.25,106.01,106.08,16446.0,105.8257,105.8656,105.6265,105.6962,16446.0
2025-06-05 09:50:00,106.1,106.15,105.73,105.78,35114.0,105.7161,105.766,105.3475,105.3973,35114.0
2025-06-05 09:55:00,105.8,105.83,105.65,105.8,21535.0,105.4172,105.4471,105.2678,105.4172,21535.0
2025-06-05 10:00:00,105.81,105.99,105.81,105.98,22141.0,105.4272,105.6065,105.4272,105.5966,22141.0
2025-06-05 10:05:00,105.97,106.2,105.96,105.97,36142.0,105.5866,105.8158,105.5766,105.5866,36142.0
2025-06-05 10:10:00,105.97,106.14,105.97,106.05,29764.0,105.5866,105.756,105.5866,105.6663,29764.0
2025-06-05 10:15:00,106.07,106.15,105.91,105.99,54395.0,105.6862,105.766,105.5268,105.6065,54395.0
2025-06-05 10:20:00,105.98,106.24,105.95,106.2,49936.0,105.5966,105.8556,105.5667,105.8158,49936.0
2025-06-05 10:25:00,106.19,106.25,106.08,106.16,30453.0,105.8058,105.8656,105.6962,105.7759,30453.0
2025-06-05 10:30:00,106.14,106.18,105.91,105.91,32610.0,105.756,105.7958,105.5268,105.5268,32610.0
2025-06-05 10:35:00,105.9,106.13,105.74,106.06,59505.0,105.5169,105.746,105.3574,105.6763,59505.0
2025-06-05 10:40:00,106.05,106.44,105.92,106.17,30190.0,105.6663,106.0549,105.5368,105.7859,30190.0
2025-06-05 10:45:00,106.16,106.39,106.13,106.15,28039.0,105.7759,106.0051,105.746,105.766,28039.0
2025-06-05 10:50:00,106.19,106.22,106.03,106.22,26624.0,105.8058,105.8357,105.6464,105.8357,26624.0
2025-06-05 10:55:00,106.21,106.37,106.19,106.37,24673.0,105.8257,105.9852,105.8058,105.9852,24673.0
2025-06-05 11:00:00,106.37,106.5,106.33,106.5,24155.0,105.9852,106.1147,105.9453,106.1147,24155.0
2025-06-05 11:05:00,106.49,106.49,106.34,106.43,27366.0,106.1047,106.1047,105.9553,106.0449,27366.0
2025-06-05 11:10:00,106.44,106.5,106.43,106.46,19770.0,106.0549,106.1147,106.0449,106.0748,19770.0
2025-06-05 11:15:00,106.47,106.68,106.43,106.63,28141.0,106.0848,106.294,106.0449,106.2442,28141.0
2025-06-05 11:20:00,106.61,106.68,106.6,106.66,31618.0,106.2243,106.294,106.2143,106.2741,31618.0
2025-06-05 11:25:00,106.65,106.73,106.59,106.7,46508.0,106.2641,106.3439,106.2044,106.314,46508.0
2025-06-05 11:30:00,106.7,106.75,106.7,106.73,20110.0,106.314,106.3638,106.314,106.3439,20110.0
2025-06-05 11:35:00,106.74,106.79,106.71,106.76,17075.0,106.3538,106.4036,106.3239,106.3737,17075.0
2025-06-05 11:40:00,106.77,106.82,106.7,106.79,21523.0,106.3837,106.4335,106.314,106.4036,21523.0
2025-06-05 11:45:00,106.79,106.79,106.71,106.71,19107.0,106.4036,106.4036,106.3239,106.3239,19107.0
2025-06-05 11:50:00,106.72,106.8,106.71,106.78,19387.0,106.3339,106.4136,106.3239,106.3937,19387.0
2025-06-05 11:55:00,106.8,106.91,106.8,106.87,29778.0,106.4136,106.5232,106.4136,106.4833,29778.0
2025-06-05 12:00:00,106.87,106.96,106.85,106.94,20096.0,106.4833,106.573,106.4634,106.5531,20096.0
2025-06-05 12:05:00,106.96,107.0,106.92,106.95,29743.0,106.573,106.6129,106.5332,106.5631,29743.0
2025-06-05 12:10:00,106.96,107.02,106.94,106.96,57922.0,106.573,106.6328,106.5531,106.573,57922.0
2025-06-05 12:15:00,106.94,106.99,106.77,106.87,39571.0,106.5531,106.6029,106.3837,106.4833,39571.0
2025-06-05 12:20:00,106.86,106.96,106.86,106.93,14315.0,106.4734,106.573,106.4734,106.5431,14315.0
2025-06-05 12:25:00,106.92,107.03,106.91,107.0,21460.0,106.5332,106.6428,106.5232,106.6129,21460.0
2025-06-05 12:30:00,107.0,107.03,106.93,106.94,28190.0,106.6129,106.6428,106.5431,106.5531,28190.0
2025-06-05 12:35:00,106.95,106.98,106.87,106.9,11101.0,106.5631,106.593,106.4833,106.5132,11101.0
2025-06-05 12:40:00,106.89,106.95,106.86,106.87,19156.0,106.5033,106.5631,106.4734,106.4833,19156.0
2025-06-05 12:45:00,106.87,106.87,106.52,106.59,35879.0,106.4833,106.4833,106.1346,106.2044,35879.0
2025-06-05 12:50:00,106.57,106.67,106.4,106.56,31911.0,106.1844,106.2841,106.015,106.1745,31911.0
2025-06-05 12:55:00,106.55,106.6,106.49,106.5,19780.0,106.1645,106.2143,106.1047,106.1147,19780.0
2025-06-05 13:00:00,106.47,106.66,106.41,106.63,44134.0,106.0848,106.2741,106.025,106.2442,44134.0
2025-06-05 13:05:00,106.59,106.81,106.59,106.8,48336.0,106.2044,106.4236,106.2044,106.4136,48336.0
2025-06-05 13:10:00,106.8,106.86,106.76,106.84,67316.0,106.4136,106.4734,106.3737,106.4535,67316.0
2025-06-05 13:15:00,106.86,106.91,106.83,106.86,16385.0,106.4734,106.5232,106.4435,106.4734,16385.0
2025-06-05 13:20:00,106.84,106.94,106.83,106.88,24640.0,106.4535,106.5531,106.4435,106.4933,24640.0
2025-06-05 13:25:00,106.88,106.93,106.85,106.88,21580.0,106.4933,106.5431,106.4634,106.4933,21580.0
2025-06-05 13:30:00,106.89,106.96,106.88,106.95,17779.0,106.5033,106.573,106.4933,106.5631,17779.0
2025-06-05 13:35:00,106.95,107.0,106.94,106.95,33454.0,106.5631,106.6129,106.5531,106.5631,33454.0
2025-06-05 13:40:00,106.95,106.99,106.93,106.97,22898.0,106.5631,106.6029,106.5431,106.583,22898.0
2025-06-05 13:45:00,106.96,107.01,106.91,106.96,24674.0,106.573,106.6228,106.5232,106.573,24674.0
2025-06-05 13:50:00,106.96,107.04,106.93,107.0,12610.0,106.573,106.6527,106.5431,106.6129,12610.0
2025-06-05 13:55:00,106.99,107.0,106.88,106.92,30020.0,106.6029,106.6129,106.4933,106.5332,30020.0
2025-06-05 14:00:00,106.91,106.97,106.77,106.79,29782.0,106.5232,106.583,106.3837,106.4036,29782.0
2025-06-05 14:05:00,106.78,106.79,106.66,106.72,39634.0,106.3937,106.4036,106.2741,106.3339,39634.0
2025-06-05 14:10:00,106.72,106.73,106.64,106.68,30061.0,106.3339,106.3439,106.2542,106.294,30061.0
2025-06-05 14:15:00,106.67,106.67,106.39,106.66,75754.0,106.2841,106.2841,106.0051,106.2741,75754.0
2025-06-05 14:20:00,106.68,106.78,106.63,106.77,49142.0,106.294,106.3937,106.2442,106.3837,49142.0
2025-06-05 14:25:00,106.77,106.79,106.7,106.75,51458.0,106.3837,106.4036,106.314,106.3638,51458.0
2025-06-05 14:30:00,106.75,106.8,106.72,106.8,65089.0,106.3638,106.4136,106.3339,106.4136,65089.0
2025-06-05 14:35:00,106.8,106.86,106.69,106.82,84434.0,106.4136,106.4734,106.304,106.4335,84434.0
2025-06-05 14:40:00,106.81,106.81,106.69,106.78,66777.0,106.4236,106.4236,106.304,106.3937,66777.0
2025-06-05 14:45:00,106.77,106.84,106.73,106.75,47611.0,106.3837,106.4535,106.3439,106.3638,47611.0
2025-06-05 14:50:00,106.76,106.81,106.74,106.75,40697.0,106.3737,106.4236,106.3538,106.3638,40697.0
2025-06-05 14:55:00,106.75,106.83,106.72,106.74,50438.0,106.3638,106.4435,106.3339,106.3538,50438.0
2025-06-05 15:00:00,106.74,106.79,106.67,106.7,52300.0,106.3538,106.4036,106.2841,106.314,52300.0
2025-06-05 15:05:00,106.69,106.78,106.69,106.72,45127.0,106.304,106.3937,106.304,106.3339,45127.0
2025-06-05 15:10:00,106.72,106.76,106.52,106.55,64807.0,106.3339,106.3737,106.1346,106.1645,64807.0
2025-06-05 15:15:00,106.54,106.62,105.98,106.09,86309.0,106.1545,106.2343,105.5966,105.7062,86309.0
2025-06-05 15:20:00,106.05,106.12,105.94,105.96,44123.0,105.6663,105.7361,105.5567,105.5766,44123.0
2025-06-05 15:25:00,105.97,106.26,105.94,106.2,43382.0,105.5866,105.8756,105.5567,105.8158,43382.0
2025-06-05 15:30:00,106.22,106.34,106.21,106.31,60158.0,105.8357,105.9553,105.8257,105.9254,60158.0
2025-06-05 15:35:00,106.31,106.57,106.31,106.48,78268.0,105.9254,106.1844,105.9254,106.0948,78268.0
2025-06-05 15:40:00,106.49,106.54,106.34,106.41,53515.0,106.1047,106.1545,105.9553,106.025,53515.0
2025-06-05 15:45:00,106.4,106.5,106.38,106.42,56299.0,106.015,106.1147,105.9951,106.035,56299.0
2025-06-05 15:50:00,106.41,106.47,106.31,106.34,105800.0,106.025,106.0848,105.9254,105.9553,105800.0
2025-06-05 15:55:00,106.34,106.45,106.3,106.4,117816.0,105.9553,106.0649,105.9154,106.015,117816.0
2025-06-06 09:30:00,107.76,107.96,107.67,107.88,60587.0,107.3701,107.5694,107.2805,107.4897,60587.0
2025-06-06 09:35:00,107.94,108.11,107.86,107.98,55186.0,107.5495,107.7189,107.4698,107.5893,55186.0
2025-06-06 09:40:00,107.99,108.06,107.86,107.86,24537.0,107.5993,107.669,107.4698,107.4698,24537.0
2025-06-06 09:45:00,107.89,107.92,107.66,107.67,32517.0,107.4997,107.5295,107.2705,107.2805,32517.0
2025-06-06 09:50:00,107.69,107.72,107.49,107.52,64135.0,107.3004,107.3303,107.1011,107.131,64135.0
2025-06-06 09:55:00,107.53,107.53,107.37,107.51,73337.0,107.141,107.141,106.9815,107.121,73337.0
2025-06-06 10:00:00,107.5,107.53,107.31,107.37,51132.0,107.1111,107.141,106.9218,106.9815,51132.0
2025-06-06 10:05:00,107.39,107.49,107.33,107.48,41929.0,107.0015,107.1011,106.9417,107.0911,41929.0
2025-06-06 10:10:00,107.49,107.51,107.25,107.46,29106.0,107.1011,107.121,106.862,107.0712,29106.0
2025-06-06 10:15:00,107.45,107.48,107.31,107.43,31734.0,107.0612,107.0911,106.9218,107.0413,31734.0
2025-06-06 10:20:00,107.44,107.56,107.42,107.54,35201.0,107.0513,107.1709,107.0314,107.1509,35201.0
2025-06-06 10:25:00,107.53,107.57,107.45,107.51,66869.0,107.141,107.1808,107.0612,107.121,66869.0
2025-06-06 10:30:00,107.52,107.55,107.44,107.51,58254.0,107.131,107.1609,107.0513,107.121,58254.0
2025-06-06 10:35:00,107.52,107.65,107.47,107.57,221464.0,107.131,107.2605,107.0812,107.1808,221464.0
2025-06-06 10:40:00,107.56,107.64,107.54,107.56,43285.0,107.1709,107.2506,107.1509,107.1709,43285.0
2025-06-06 10:45:00,107.55,107.74,107.51,107.7,44922.0,107.1609,107.3502,107.121,107.3103,44922.0
2025-06-06 10:50:00,107.69,107.74,107.65,107.7,39064.0,107.3004,107.3502,107.2605,107.3103,39064.0
2025-06-06 10:55:00,107.72,107.74,107.63,107.64,50109.0,107.3303,107.3502,107.2406,107.2506,50109.0
2025-06-06 11:00:00,107.63,107.73,107.63,107.7,35296.0,107.2406,107.3402,107.2406,107.3103,35296.0
2025-06-06 11:05:00,107.71,107.86,107.7,107.81,84422.0,107.3203,107.4698,107.3103,107.4199,84422.0
2025-06-06 11:10:00,107.81,107.81,107.68,107.76,45895.0,107.4199,107.4199,107.2904,107.3701,45895.0
2025-06-06 11:15:00,107.75,107.76,107.29,107.33,78646.0,107.3602,107.3701,106.9018,106.9417,78646.0
2025-06-06 11:20:00,107.31,107.4,107.17,107.37,55100.0,106.9218,107.0114,106.7823,106.9815,55100.0
2025-06-06 11:25:00,107.38,107.46,107.34,107.46,33038.0,106.9915,107.0712,106.9516,107.0712,33038.0
2025-06-06 11:30:00,107.47,107.53,107.42,107.47,46721.0,107.0812,107.141,107.0314,107.0812,46721.0
2025-06-06 11:35:00,107.48,107.48,107.38,107.41,63515.0,107.0911,107.0911,106.9915,107.0214,63515.0
2025-06-06 11:40:00,107.42,107.48,107.35,107.45,36576.0,107.0314,107.0911,106.9616,107.0612,36576.0
2025-06-06 11:45:00,107.45,107.56,107.43,107.55,90771.0,107.0612,107.1709,107.0413,107.1609,90771.0
2025-06-06 11:50:00,107.55,107.6,107.54,107.57,49163.0,107.1609,107.2107,107.1509,107.1808,49163.0
2025-06-06 11:55:00,107.57,107.59,107.43,107.5,37026.0,107.1808,107.2007,107.0413,107.1111,37026.0
2025-06-06 12:00:00,107.51,107.59,107.5,107.55,41735.0,107.121,107.2007,107.1111,107.1609,41735.0
2025-06-06 12:05:00,107.55,107.58,107.53,107.57,32219.0,107.1609,107.1908,107.141,107.1808,32219.0
2025-06-06 12:10:00,107.55,107.63,107.54,107.58,23124.0,107.1609,107.2406,107.1509,107.1908,23124.0
2025-06-06 12:15:00,107.58,107.59,107.51,107.56,48979.0,107.1908,107.2007,107.121,107.1709,48979.0
2025-06-06 12:20:00,107.56,107.59,107.49,107.54,37917.0,107.1709,107.2007,107.1011,107.1509,37917.0
2025-06-06 12:25:00,107.54,107.58,107.52,107.56,35945.0,107.1509,107.1908,107.131,107.1709,35945.0
2025-06-06 12:30:00,107.56,107.63,107.51,107.51,61638.0,107.1709,107.2406,107.121,107.121,61638.0
2025-06-06 12:35:00,107.52,107.56,107.45,107.48,34314.0,107.131,107.1709,107.0612,107.0911,34314.0
2025-06-06 12:40:00,107.47,107.51,107.35,107.4,43756.0,107.0812,107.121,106.9616,107.0114,43756.0
2025-06-06 12:45:00,107.39,107.43,107.36,107.41,34036.0,107.0015,107.0413,106.9716,107.0214,34036.0
2025-06-06 12:50:00,107.41,107.42,107.25,107.29,45260.0,107.0214,107.0314,106.862,106.9018,45260.0
2025-06-06 12:55:00,107.29,107.31,107.16,107.29,50173.0,106.9018,106.9218,106.7723,106.9018,50173.0
2025-06-06 13:00:00,107.29,107.34,107.25,107.26,51226.0,106.9018,106.9516,106.862,106.8719,51226.0
2025-06-06 13:05:00,107.26,107.27,107.17,107.22,32751.0,106.8719,106.8819,106.7823,106.8321,32751.0
2025-06-06 13:10:00,107.21,107.23,107.15,107.2,38230.0,106.8221,106.842,106.7623,106.8122,38230.0
2025-06-06 13:15:00,107.19,107.32,107.15,107.32,35329.0,106.8022,106.9317,106.7623,106.9317,35329.0
2025-06-06 13:20:00,107.31,107.34,107.25,107.26,69857.0,106.9218,106.9516,106.862,106.8719,69857.0
2025-06-06 13:25:00,107.26,107.26,107.21,107.22,40479.0,106.8719,106.8719,106.8221,106.8321,40479.0
2025-06-06 13:30:00,107.23,107.29,107.21,107.23,34135.0,106.842,106.9018,106.8221,106.842,34135.0
2025-06-06 13:35:00,107.23,107.25,107.19,107.22,35483.0,106.842,106.862,106.8022,106.8321,35483.0
2025-06-06 13:40:00,107.23,107.31,107.22,107.31,35250.0,106.842,106.9218,106.8321,106.9218,35250.0
2025-06-06 13:45:00,107.31,107.32,107.28,107.3,33912.0,106.9218,106.9317,106.8919,106.9118,33912.0
2025-06-06 13:50:00,107.3,107.33,107.28,107.29,38948.0,106.9118,106.9417,106.8919,106.9018,38948.0
2025-06-06 13:55:00,107.3,107.32,107.26,107.27,40328.0,106.9118,106.9317,106.8719,106.8819,40328.0
2025-06-06 14:00:00,107.27,107.39,107.27,107.34,39369.0,106.8819,107.0015,106.8819,106.9516,39369.0
2025-06-06 14:05:00,107.34,107.35,107.3,107.34,43979.0,106.9516,106.9616,106.9118,106.9516,43979.0
2025-06-06 14:10:00,107.35,107.35,107.29,107.3,42522.0,106.9616,106.9616,106.9018,106.9118,42522.0
2025-06-06 14:15:00,107.3,107.36,107.3,107.34,47963.0,106.9118,106.9716,106.9118,106.9516,47963.0
2025-06-06 14:20:00,107.34,107.36,107.29,107.31,50498.0,106.9516,106.9716,106.9018,106.9218,50498.0
2025-06-06 14:25:00,107.3,107.31,107.24,107.27,51737.0,106.9118,106.9218,106.852,106.8819,51737.0
2025-06-06 14:30:00,107.26,107.45,107.26,107.42,97344.0,106.8719,107.0612,106.8719,107.0314,97344.0
2025-06-06 14:35:00,107.42,107.45,107.35,107.38,48392.0,107.0314,107.0612,106.9616,106.9915,48392.0
2025-06-06 14:40:00,107.38,107.39,107.31,107.36,32647.0,106.9915,107.0015,106.9218,106.9716,32647.0
2025-06-06 14:45:00,107.36,107.37,107.28,107.33,38864.0,106.9716,106.9815,106.8919,106.9417,38864.0
2025-06-06 14:50:00,107.33,107.39,107.28,107.38,32616.0,106.9417,107.0015,106.8919,106.9915,32616.0
2025-06-06 14:55:00,107.37,107.42,107.37,107.4,58635.0,106.9815,107.0314,106.9815,107.0114,58635.0
2025-06-06 15:00:00,107.4,107.52,107.39,107.5,48251.0,107.0114,107.131,107.0015,107.1111,48251.0
2025-06-06 15:05:00,107.51,107.57,107.49,107.54,39521.0,107.121,107.1808,107.1011,107.1509,39521.0
2025-06-06 15:10:00,107.54,107.59,107.51,107.57,57413.0,107.1509,107.2007,107.121,107.1808,57413.0
2025-06-06 15:15:00,107.57,107.63,107.56,107.59,33123.0,107.1808,107.2406,107.1709,107.2007,33123.0
2025-06-06 15:20:00,107.58,107.61,107.54,107.56,45700.0,107.1908,107.2207,107.1509,107.1709,45700.0
2025-06-06 15:25:00,107.55,107.63,107.51,107.52,41659.0,107.1609,107.2406,107.121,107.131,41659.0
2025-06-06 15:30:00,107.5,107.54,107.46,107.48,119964.0,107.1111,107.1509,107.0712,107.0911,119964.0
2025-06-06 15:35:00,107.49,107.53,107.43,107.45,74081.0,107.1011,107.141,107.0413,107.0612,74081.0
2025-06-06 15:40:00,107.44,107.5,107.42,107.44,61164.0,107.0513,107.1111,107.0314,107.0513,61164.0
2025-06-06 15:45:00,107.44,107.52,107.4,107.42,63491.0,107.0513,107.131,107.0114,107.0314,63491.0
2025-06-06 15:50:00,107.43,107.7,107.43,107.68,105292.0,107.0413,107.3103,107.0413,107.2904,105292.0
2025-06-06 15:55:00,107.68,107.76,107.64,107.7,137413.0,107.2904,107.3701,107.2506,107.3103,137413.0
2025-06-09 09:30:00,108.69,108.74,108.27,108.4,124242.0,108.2968,108.3466,107.8783,108.0078,124242.0
2025-06-09 09:35:00,108.4,108.66,108.37,108.49,132486.0,108.0078,108.2669,107.9779,108.0975,132486.0
2025-06-09 09:40:00,108.49,108.55,108.35,108.38,57285.0,108.0975,108.1573,107.958,107.9879,57285.0
2025-06-09 09:45:00,108.39,108.52,108.15,108.25,78465.0,107.9978,108.1274,107.7587,107.8584,78465.0
2025-06-09 09:50:00,108.25,108.26,108.09,108.22,59754.0,107.8584,107.8683,107.6989,107.8285,59754.0
2025-06-09 09:55:00,108.19,108.35,108.09,108.34,84779.0,107.7986,107.958,107.6989,107.948,84779.0
2025-06-09 10:00:00,108.35,108.47,108.35,108.47,63489.0,107.958,108.0776,107.958,108.0776,63489.0
2025-06-09 10:05:00,108.47,108.58,108.43,108.58,66488.0,108.0776,108.1872,108.0377,108.1872,66488.0
2025-06-09 10:10:00,108.58,108.73,108.56,108.59,95885.0,108.1872,108.3366,108.1672,108.1971,95885.0
2025-06-09 10:15:00,108.58,108.78,108.58,108.66,59128.0,108.1872,108.3864,108.1872,108.2669,59128.0
2025-06-09 10:20:00,108.64,108.81,108.64,108.79,71517.0,108.2469,108.4163,108.2469,108.3964,71517.0
2025-06-09 10:25:00,108.8,108.88,108.76,108.76,47243.0,108.4064,108.4861,108.3665,108.3665,47243.0
2025-06-09 10:30:00,108.78,108.88,108.71,108.72,70999.0,108.3864,108.4861,108.3167,108.3267,70999.0
2025-06-09 10:35:00,108.72,108.76,108.67,108.7,59178.0,108.3267,108.3665,108.2768,108.3067,59178.0
2025-06-09 10:40:00,108.71,108.72,108.53,108.54,38297.0,108.3167,108.3267,108.1373,108.1473,38297.0
2025-06-09 10:45:00,108.55,108.55,108.4,108.41,30855.0,108.1573,108.1573,108.0078,108.0178,30855.0
2025-06-09 10:50:00,108.39,108.51,108.32,108.43,38794.0,107.9978,108.1174,107.9281,108.0377,38794.0
2025-06-09 10:55:00,108.43,108.55,108.42,108.55,45206.0,108.0377,108.1573,108.0277,108.1573,45206.0
2025-06-09 11:00:00,108.56,108.61,108.5,108.52,23864.0,108.1672,108.2171,108.1075,108.1274,23864.0
2025-06-09 11:05:00,108.52,108.61,108.51,108.58,49513.0,108.1274,108.2171,108.1174,108.1872,49513.0
2025-06-09 11:10:00,108.58,108.66,108.57,108.62,33411.0,108.1872,108.2669,108.1772,108.227,33411.0
2025-06-09 11:15:00,108.61,108.65,108.57,108.62,94903.0,108.2171,108.2569,108.1772,108.227,94903.0
2025-06-09 11:20:00,108.62,108.65,108.52,108.56,41945.0,108.227,108.2569,108.1274,108.1672,41945.0
2025-06-09 11:25:00,108.56,108.57,108.51,108.53,33672.0,108.1672,108.1772,108.1174,108.1373,33672.0
2025-06-09 11:30:00,108.53,108.62,108.53,108.56,34450.0,108.1373,108.227,108.1373,108.1672,34450.0
2025-06-09 11:35:00,108.57,108.66,108.57,108.64,57936.0,108.1772,108.2669,108.1772,108.2469,57936.0
2025-06-09 11:40:00,108.64,108.7,108.64,108.68,69796.0,108.2469,108.3067,108.2469,108.2868,69796.0
2025-06-09 11:45:00,108.69,108.75,108.67,108.74,25556.0,108.2968,108.3565,108.2768,108.3466,25556.0
2025-06-09 11:50:00,108.74,108.75,108.69,108.72,31817.0,108.3466,108.3565,108.2968,108.3267,31817.0
2025-06-09 11:55:00,108.72,108.73,108.65,108.67,56019.0,108.3267,108.3366,108.2569,108.2768,56019.0
2025-06-09 12:00:00,108.67,108.79,108.66,108.72,49980.0,108.2768,108.3964,108.2669,108.3267,49980.0
2025-06-09 12:05:00,108.73,108.75,108.67,108.75,104499.0,108.3366,108.3565,108.2768,108.3565,104499.0
2025-06-09 12:10:00,108.74,108.82,108.73,108.8,102986.0,108.3466,108.4263,108.3366,108.4064,102986.0
2025-06-09 12:15:00,108.8,108.82,108.75,108.8,29981.0,108.4064,108.4263,108.3565,108.4064,29981.0
2025-06-09 12:20:00,108.8,108.8,108.73,108.78,32965.0,108.4064,108.4064,108.3366,108.3864,32965.0
2025-06-09 12:25:00,108.78,108.8,108.72,108.79,32307.0,108.3864,108.4064,108.3267,108.3964,32307.0
2025-06-09 12:30:00,108.79,108.83,108.79,108.82,27377.0,108.3964,108.4363,108.3964,108.4263,27377.0
2025-06-09 12:35:00,108.81,108.83,108.78,108.83,30407.0,108.4163,108.4363,108.3864,108.4363,30407.0
2025-06-09 12:40:00,108.82,108.84,108.8,108.83,25797.0,108.4263,108.4462,108.4064,108.4363,25797.0
2025-06-09 12:45:00,108.84,108.9,108.82,108.87,112273.0,108.4462,108.506,108.4263,108.4761,112273.0
2025-06-09 12:50:00,108.88,109.01,108.88,108.96,172278.0,108.4861,108.6156,108.4861,108.5658,172278.0
2025-06-09 12:55:00,108.94,108.95,108.88,108.92,167814.0,108.5459,108.5558,108.4861,108.5259,167814.0
2025-06-09 13:00:00,108.92,108.97,108.89,108.97,44640.0,108.5259,108.5758,108.496,108.5758,44640.0
2025-06-09 13:05:00,108.96,108.98,108.91,108.92,31395.0,108.5658,108.5857,108.516,108.5259,31395.0
2025-06-09 13:10:00,108.92,109.03,108.92,108.98,38883.0,108.5259,108.6355,108.5259,108.5857,38883.0
2025-06-09 13:15:00,109.0,109.0,108.95,108.99,20132.0,108.6056,108.6056,108.5558,108.5957,20132.0
2025-06-09 13:20:00,109.0,109.06,108.95,109.06,32948.0,108.6056,108.6654,108.5558,108.6654,32948.0
2025-06-09 13:25:00,109.07,109.16,109.06,109.13,52254.0,108.6754,108.7651,108.6654,108.7352,52254.0
2025-06-09 13:30:00,109.12,109.16,109.09,109.12,27393.0,108.7252,108.7651,108.6953,108.7252,27393.0
2025-06-09 13:35:00,109.12,109.16,109.11,109.14,32053.0,108.7252,108.7651,108.7152,108.7451,32053.0
2025-06-09 13:40:00,109.14,109.16,109.08,109.16,37504.0,108.7451,108.7651,108.6854,108.7651,37504.0
2025-06-09 13:45:00,109.16,109.23,109.14,109.2,40518.0,108.7651,108.8348,108.7451,108.8049,40518.0
2025-06-09 13:50:00,109.2,109.29,109.2,109.29,42467.0,108.8049,108.8946,108.8049,108.8946,42467.0
2025-06-09 13:55:00,109.29,109.29,109.22,109.24,45478.0,108.8946,108.8946,108.8248,108.8448,45478.0
2025-06-09 14:00:00,109.23,109.28,109.23,109.25,33518.0,108.8348,108.8846,108.8348,108.8547,33518.0
2025-06-09 14:05:00,109.25,109.31,109.23,109.26,37401.0,108.8547,108.9145,108.8348,108.8647,37401.0
2025-06-09 14:10:00,109.27,109.37,109.26,109.36,30402.0,108.8747,108.9743,108.8647,108.9643,30402.0
2025-06-09 14:15:00,109.37,109.38,109.33,109.34,58025.0,108.9743,108.9843,108.9344,108.9444,58025.0
2025-06-09 14:20:00,109.34,109.36,109.32,109.32,42063.0,108.9444,108.9643,108.9245,108.9245,42063.0
2025-06-09 14:25:00,109.33,109.34,109.3,109.33,47719.0,108.9344,108.9444,108.9046,108.9344,47719.0
2025-06-09 14:30:00,109.32,109.37,109.31,109.33,60665.0,108.9245,108.9743,108.9145,108.9344,60665.0
2025-06-09 14:35:00,109.32,109.32,109.17,109.19,48836.0,108.9245,108.9245,108.775,108.795,48836.0
2025-06-09 14:40:00,109.19,109.27,109.18,109.27,63438.0,108.795,108.8747,108.785,108.8747,63438.0
2025-06-09 14:45:00,109.26,109.3,109.23,109.23,51143.0,108.8647,108.9046,108.8348,108.8348,51143.0
2025-06-09 14:50:00,109.23,109.27,109.22,109.25,60388.0,108.8348,108.8747,108.8248,108.8547,60388.0
2025-06-09 14:55:00,109.26,109.33,109.24,109.29,65950.0,108.8647,108.9344,108.8448,108.8946,65950.0
2025-06-09 15:00:00,109.29,109.33,109.28,109.31,44707.0,108.8946,108.9344,108.8846,108.9145,44707.0
2025-06-09 15:05:00,109.3,109.31,109.23,109.26,53165.0,108.9046,108.9145,108.8348,108.8647,53165.0
2025-06-09 15:10:00,109.26,109.28,109.2,109.22,69033.0,108.8647,108.8846,108.8049,108.8248,69033.0
2025-06-09 15:15:00,109.22,109.23,109.16,109.18,64621.0,108.8248,108.8348,108.7651,108.785,64621.0
2025-06-09 15:20:00,109.19,109.2,109.13,109.14,61949.0,108.795,108.8049,108.7352,108.7451,61949.0
2025-06-09 15:25:00,109.14,109.14,109.08,109.11,52081.0,108.7451,108.7451,108.6854,108.7152,52081.0
2025-06-09 15:30:00,109.1,109.11,109.01,109.01,102559.0,108.7053,108.7152,108.6156,108.6156,102559.0
2025-06-09 15:35:00,109.01,109.09,109.0,109.03,71803.0,108.6156,108.6953,108.6056,108.6355,71803.0
2025-06-09 15:40:00,109.03,109.04,108.95,108.97,76596.0,108.6355,108.6455,108.5558,108.5758,76596.0
2025-06-09 15:45:00,108.98,108.99,108.87,108.87,67007.0,108.5857,108.5957,108.4761,108.4761,67007.0
2025-06-09 15:50:00,108.88,108.98,108.82,108.84,145708.0,108.4861,108.5857,108.4263,108.4462,145708.0
2025-06-09 15:55:00,108.84,108.93,108.77,108.79,258734.0,108.4462,108.5359,108.3765,108.3964,258734.0
2025-06-10 09:30:00,109.23,109.29,109.11,109.11,61114.0,108.8348,108.8946,108.7152,108.7152,61114.0
2025-06-10 09:35:00,109.1,109.13,108.93,108.94,71574.0,108.7053,108.7352,108.5359,108.5459,71574.0
2025-06-10 09:40:00,108.95,109.17,108.94,109.13,70499.0,108.5558,108.775,108.5459,108.7352,70499.0
2025-06-10 09:45:00,109.14,109.16,109.01,109.15,88284.0,108.7451,108.7651,108.6156,108.7551,88284.0
2025-06-10 09:50:00,109.14,109.25,109.09,109.11,57984.0,108.7451,108.8547,108.6953,108.7152,57984.0
2025-06-10 09:55:00,109.09,109.28,109.08,109.27,67815.0,108.6953,108.8846,108.6854,108.8747,67815.0
2025-06-10 10:00:00,109.27,109.51,109.27,109.48,67201.0,108.8747,109.1138,108.8747,109.0839,67201.0
2025-06-10 10:05:00,109.47,109.57,109.46,109.48,55518.0,109.0739,109.1736,109.064,109.0839,55518.0
2025-06-10 10:10:00,109.52,109.77,109.52,109.67,49368.0,109.1238,109.3729,109.1238,109.2732,49368.0
2025-06-10 10:15:00,109.66,109.76,109.64,109.66,33442.0,109.2633,109.3629,109.2433,109.2633,33442.0
2025-06-10 10:20:00,109.63,109.79,109.58,109.78,66896.0,109.2334,109.3928,109.1835,109.3828,66896.0
2025-06-10 10:25:00,109.77,109.79,109.69,109.74,39289.0,109.3729,109.3928,109.2931,109.343,39289.0
2025-06-10 10:30:00,109.75,109.76,109.66,109.7,43489.0,109.3529,109.3629,109.2633,109.3031,43489.0
2025-06-10 10:35:00,109.7,109.78,109.66,109.76,42965.0,109.3031,109.3828,109.2633,109.3629,42965.0
2025-06-10 10:40:00,109.75,109.9,109.72,109.87,43398.0,109.3529,109.5024,109.323,109.4725,43398.0
2025-06-10 10:45:00,109.85,109.9,109.78,109.83,37138.0,109.4526,109.5024,109.3828,109.4326,37138.0
2025-06-10 10:50:00,109.84,109.85,109.7,109.7,56183.0,109.4426,109.4526,109.3031,109.3031,56183.0
2025-06-10 10:55:00,109.7,109.72,109.6,109.63,27309.0,109.3031,109.323,109.2035,109.2334,27309.0
2025-06-10 11:00:00,109.63,109.77,109.63,109.69,38359.0,109.2334,109.3729,109.2334,109.2931,38359.0
2025-06-10 11:05:00,109.68,109.74,109.63,109.64,38963.0,109.2832,109.343,109.2334,109.2433,38963.0
2025-06-10 11:10:00,109.62,109.73,109.58,109.65,75711.0,109.2234,109.333,109.1835,109.2533,75711.0
2025-06-10 11:15:00,109.64,109.72,109.59,109.7,56457.0,109.2433,109.323,109.1935,109.3031,56457.0
2025-06-10 11:20:00,109.69,109.78,109.66,109.76,49162.0,109.2931,109.3828,109.2633,109.3629,49162.0
2025-06-10 11:25:00,109.75,109.85,109.73,109.84,59290.0,109.3529,109.4526,109.333,109.4426,59290.0
2025-06-10 11:30:00,109.83,109.83,109.43,109.59,83251.0,109.4326,109.4326,109.0341,109.1935,83251.0
2025-06-10 11:35:00,109.59,109.67,109.52,109.6,61827.0,109.1935,109.2732,109.1238,109.2035,61827.0
2025-06-10 11:40:00,109.61,109.64,109.52,109.64,67017.0,109.2134,109.2433,109.1238,109.2433,67017.0
2025-06-10 11:45:00,109.65,109.66,109.58,109.59,36668.0,109.2533,109.2633,109.1835,109.1935,36668.0
2025-06-10 11:50:00,109.58,109.66,109.56,109.6,66398.0,109.1835,109.2633,109.1636,109.2035,66398.0
2025-06-10 11:55:00,109.58,109.63,109.57,109.59,34442.0,109.1835,109.2334,109.1736,109.1935,34442.0
2025-06-10 12:00:00,109.59,109.71,109.58,109.64,73159.0,109.1935,109.3131,109.1835,109.2433,73159.0
2025-06-10 12:05:00,109.63,109.66,109.58,109.59,35484.0,109.2334,109.2633,109.1835,109.1935,35484.0
2025-06-10 12:10:00,109.61,109.64,109.57,109.61,35540.0,109.2134,109.2433,109.1736,109.2134,35540.0
2025-06-10 12:15:00,109.61,109.64,109.56,109.62,41650.0,109.2134,109.2433,109.1636,109.2234,41650.0
2025-06-10 12:20:00,109.61,109.72,109.58,109.7,53809.0,109.2134,109.323,109.1835,109.3031,53809.0
2025-06-10 12:25:00,109.7,109.72,109.66,109.68,43396.0,109.3031,109.323,109.2633,109.2832,43396.0
2025-06-10 12:30:00,109.68,109.76,109.68,109.73,70129.0,109.2832,109.3629,109.2832,109.333,70129.0
2025-06-10 12:35:00,109.73,109.77,109.7,109.75,55387.0,109.333,109.3729,109.3031,109.3529,55387.0
2025-06-10 12:40:00,109.75,109.75,109.68,109.69,39176.0,109.3529,109.3529,109.2832,109.2931,39176.0
2025-06-10 12:45:00,109.69,109.78,109.68,109.74,40104.0,109.2931,109.3828,109.2832,109.343,40104.0
2025-06-10 12:50:00,109.75,109.8,109.74,109.8,49249.0,109.3529,109.4027,109.343,109.4027,49249.0
2025-06-10 12:55:00,109.8,109.8,109.74,109.78,47112.0,109.4027,109.4027,109.343,109.3828,47112.0
2025-06-10 13:00:00,109.77,109.8,109.71,109.73,109151.0,109.3729,109.4027,109.3131,109.333,109151.0
2025-06-10 13:05:00,109.73,109.75,109.64,109.68,61608.0,109.333,109.3529,109.2433,109.2832,61608.0
2025-06-10 13:10:00,109.68,109.78,109.68,109.75,40115.0,109.2832,109.3828,109.2832,109.3529,40115.0
2025-06-10 13:15:00,109.75,109.77,109.72,109.72,47208.0,109.3529,109.3729,109.323,109.323,47208.0
2025-06-10 13:20:00,109.73,109.76,109.71,109.72,52162.0,109.333,109.3629,109.3131,109.323,52162.0
2025-06-10 13:25:00,109.72,109.74,109.65,109.67,84289.0,109.323,109.343,109.2533,109.2732,84289.0
2025-06-10 13:30:00,109.66,109.69,109.62,109.67,56038.0,109.2633,109.2931,109.2234,109.2732,56038.0
2025-06-10 13:35:00,109.67,109.71,109.6,109.64,59565.0,109.2732,109.3131,109.2035,109.2433,59565.0
2025-06-10 13:40:00,109.64,109.64,109.53,109.55,62005.0,109.2433,109.2433,109.1337,109.1537,62005.0
2025-06-10 13:45:00,109.55,109.55,109.48,109.5,39537.0,109.1537,109.1537,109.0839,109.1038,39537.0
2025-06-10 13:50:00,109.5,109.55,109.48,109.5,50047.0,109.1038,109.1537,109.0839,109.1038,50047.0
2025-06-10 13:55:00,109.49,109.51,109.44,109.45,60748.0,109.0939,109.1138,109.0441,109.054,60748.0
2025-06-10 14:00:00,109.45,109.45,109.25,109.34,117605.0,109.054,109.054,108.8547,108.9444,117605.0
2025-06-10 14:05:00,109.33,109.38,109.25,109.32,61268.0,108.9344,108.9843,108.8547,108.9245,61268.0
2025-06-10 14:10:00,109.32,109.33,109.27,109.28,64665.0,108.9245,108.9344,108.8747,108.8846,64665.0
2025-06-10 14:15:00,109.29,109.32,109.27,109.29,154517.0,108.8946,108.9245,108.8747,108.8946,154517.0
2025-06-10 14:20:00,109.29,109.32,109.23,109.3,82569.0,108.8946,108.9245,108.8348,108.9046,82569.0
2025-06-10 14:25:00,109.3,109.3,109.18,109.23,49837.0,108.9046,108.9046,108.785,108.8348,49837.0
2025-06-10 14:30:00,109.22,109.31,109.21,109.3,53086.0,108.8248,108.9145,108.8149,108.9046,53086.0
2025-06-10 14:35:00,109.3,109.36,109.3,109.33,36562.0,108.9046,108.9643,108.9046,108.9344,36562.0
2025-06-10 14:40:00,109.33,109.35,109.27,109.3,46913.0,108.9344,108.9544,108.8747,108.9046,46913.0
2025-06-10 14:45:00,109.31,109.34,109.29,109.32,40869.0,108.9145,108.9444,108.8946,108.9245,40869.0
2025-06-10 14:50:00,109.32,109.42,109.31,109.42,41202.0,108.9245,109.0241,108.9145,109.0241,41202.0
2025-06-10 14:55:00,109.42,109.59,109.39,109.5,90205.0,109.0241,109.1935,108.9942,109.1038,90205.0
2025-06-10 15:00:00,109.5,109.61,109.5,109.58,57750.0,109.1038,109.2134,109.1038,109.1835,57750.0
2025-06-10 15:05:00,109.58,109.67,109.51,109.55,72087.0,109.1835,109.2732,109.1138,109.1537,72087.0
2025-06-10 15:10:00,109.56,109.56,109.47,109.48,50172.0,109.1636,109.1636,109.0739,109.0839,50172.0
2025-06-10 15:15:00,109.48,109.5,109.41,109.44,54742.0,109.0839,109.1038,109.0142,109.0441,54742.0
2025-06-10 15:20:00,109.44,109.47,109.39,109.45,65040.0,109.0441,109.0739,108.9942,109.054,65040.0
2025-06-10 15:25:00,109.44,109.48,109.43,109.44,135154.0,109.0441,109.0839,109.0341,109.0441,135154.0
2025-06-10 15:30:00,109.44,109.45,109.36,109.39,66280.0,109.0441,109.054,108.9643,108.9942,66280.0
2025-06-10 15:35:00,109.38,109.42,109.36,109.39,62789.0,108.9843,109.0241,108.9643,108.9942,62789.0
2025-06-10 15:40:00,109.39,109.39,109.3,109.33,39957.0,108.9942,108.9942,108.9046,108.9344,39957.0
2025-06-10 15:45:00,109.32,109.33,109.2,109.2,48468.0,108.9245,108.9344,108.8049,108.8049,48468.0
2025-06-10 15:50:00,109.21,109.36,109.18,109.35,238275.0,108.8149,108.9643,108.785,108.9544,238275.0
2025-06-10 15:55:00,109.35,109.51,109.32,109.51,199736.0,108.9544,109.1138,108.9245,109.1138,199736.0
2025-06-11 09:30:00,109.98,109.99,109.55,109.8,87663.0,109.5821,109.5921,109.1537,109.4027,87663.0
2025-06-11 09:35:00,109.81,109.86,109.68,109.75,117032.0,109.4127,109.4625,109.2832,109.3529,117032.0
2025-06-11 09:40:00,109.74,109.9,109.7,109.86,43103.0,109.343,109.5024,109.3031,109.4625,43103.0
2025-06-11 09:45:00,109.87,109.88,109.56,109.64,50880.0,109.4725,109.4825,109.1636,109.2433,50880.0
2025-06-11 09:50:00,109.63,109.77,109.57,109.69,98790.0,109.2334,109.3729,109.1736,109.2931,98790.0
2025-06-11 09:55:00,109.7,109.86,109.67,109.82,117446.0,109.3031,109.4625,109.2732,109.4227,117446.0
2025-06-11 10:00:00,109.81,109.86,109.62,109.68,71471.0,109.4127,109.4625,109.2234,109.2832,71471.0
2025-06-11 10:05:00,109.69,109.89,109.67,109.89,115320.0,109.2931,109.4924,109.2732,109.4924,115320.0
2025-06-11 10:10:00,109.9,109.99,109.82,109.85,141777.0,109.5024,109.5921,109.4227,109.4526,141777.0
2025-06-11 10:15:00,109.85,110.04,109.82,110.03,77797.0,109.4526,109.6419,109.4227,109.6319,77797.0
2025-06-11 10:20:00,110.03,110.11,109.93,109.93,92940.0,109.6319,109.7116,109.5323,109.5323,92940.0
2025-06-11 10:25:00,109.93,109.95,109.86,109.92,85435.0,109.5323,109.5522,109.4625,109.5223,85435.0
2025-06-11 10:30:00,109.92,109.93,109.84,109.92,42368.0,109.5223,109.5323,109.4426,109.5223,42368.0
2025-06-11 10:35:00,109.92,109.93,109.83,109.87,44690.0,109.5223,109.5323,109.4326,109.4725,44690.0
2025-06-11 10:40:00,109.87,109.87,109.72,109.84,42635.0,109.4725,109.4725,109.323,109.4426,42635.0
2025-06-11 10:45:00,109.84,109.91,109.8,109.85,40253.0,109.4426,109.5123,109.4027,109.4526,40253.0
2025-06-11 10:50:00,109.86,109.96,109.83,109.93,27225.0,109.4625,109.5622,109.4326,109.5323,27225.0
2025-06-11 10:55:00,109.93,109.96,109.81,109.84,28636.0,109.5323,109.5622,109.4127,109.4426,28636.0
2025-06-11 11:00:00,109.84,109.95,109.84,109.95,26170.0,109.4426,109.5522,109.4426,109.5522,26170.0
2025-06-11 11:05:00,109.95,110.01,109.76,109.79,56278.0,109.5522,109.612,109.3629,109.3928,56278.0
2025-06-11 11:10:00,109.74,109.92,109.73,109.85,87422.0,109.343,109.5223,109.333,109.4526,87422.0
2025-06-11 11:15:00,109.86,109.9,109.83,109.87,13033.0,109.4625,109.5024,109.4326,109.4725,13033.0
2025-06-11 11:20:00,109.86,109.86,109.72,109.79,30960.0,109.4625,109.4625,109.323,109.3928,30960.0
2025-06-11 11:25:00,109.78,109.84,109.74,109.77,28340.0,109.3828,109.4426,109.343,109.3729,28340.0
2025-06-11 11:30:00,109.77,109.83,109.74,109.76,24771.0,109.3729,109.4326,109.343,109.3629,24771.0
2025-06-11 11:35:00,109.77,109.82,109.71,109.71,50521.0,109.3729,109.4227,109.3131,109.3131,50521.0
2025-06-11 11:40:00,109.71,109.73,109.61,109.62,20889.0,109.3131,109.333,109.2134,109.2234,20889.0
2025-06-11 11:45:00,109.63,109.65,109.45,109.53,42389.0,109.2334,109.2533,109.054,109.1337,42389.0
2025-06-11 11:50:00,109.52,109.62,109.48,109.6,89280.0,109.1238,109.2234,109.0839,109.2035,89280.0
2025-06-11 11:55:00,109.59,109.6,109.49,109.53,34812.0,109.1935,109.2035,109.0939,109.1337,34812.0
2025-06-11 12:00:00,109.54,109.6,109.47,109.49,25999.0,109.1437,109.2035,109.0739,109.0939,25999.0
2025-06-11 12:05:00,109.48,109.5,109.3,109.43,120805.0,109.0839,109.1038,108.9046,109.0341,120805.0
2025-06-11 12:10:00,109.4,109.44,109.27,109.36,9482.0,109.0042,109.0441,108.8747,108.9643,9482.0
2025-06-11 12:15:00,109.36,109.38,109.2,109.23,12524.0,108.9643,108.9843,108.8049,108.8348,12524.0
2025-06-11 12:20:00,109.23,109.23,109.1,109.21,39315.0,108.8348,108.8348,108.7053,108.8149,39315.0
2025-06-11 12:25:00,109.22,109.33,109.2,109.31,8710.0,108.8248,108.9344,108.8049,108.9145,8710.0
2025-06-11 12:30:00,109.33,109.39,109.3,109.32,25923.0,108.9344,108.9942,108.9046,108.9245,25923.0
2025-06-11 12:35:00,109.31,109.32,109.18,109.2,31720.0,108.9145,108.9245,108.785,108.8049,31720.0
2025-06-11 12:40:00,109.2,109.3,109.19,109.3,19601.0,108.8049,108.9046,108.795,108.9046,19601.0
2025-06-11 12:45:00,109.29,109.43,109.26,109.39,17993.0,108.8946,109.0341,108.8647,108.9942,17993.0
2025-06-11 12:50:00,109.39,109.43,109.32,109.33,15117.0,108.9942,109.0341,108.9245,108.9344,15117.0
2025-06-11 12:55:00,109.34,109.42,109.33,109.41,32067.0,108.9444,109.0241,108.9344,109.0142,32067.0
2025-06-11 13:00:00,109.41,109.59,109.4,109.57,46120.0,109.0142,109.1935,109.0042,109.1736,46120.0
2025-06-11 13:05:00,109.57,109.59,109.5,109.59,22276.0,109.1736,109.1935,109.1038,109.1935,22276.0
2025-06-11 13:10:00,109.58,109.61,109.55,109.56,77786.0,109.1835,109.2134,109.1537,109.1636,77786.0
2025-06-11 13:15:00,109.56,109.62,109.52,109.6,21048.0,109.1636,109.2234,109.1238,109.2035,21048.0
2025-06-11 13:20:00,109.6,109.68,109.6,109.67,19968.0,109.2035,109.2832,109.2035,109.2732,19968.0
2025-06-11 13:25:00,109.69,109.72,109.67,109.69,40860.0,109.2931,109.323,109.2732,109.2931,40860.0
2025-06-11 13:30:00,109.69,109.7,109.6,109.61,15715.0,109.2931,109.3031,109.2035,109.2134,15715.0
2025-06-11 13:35:00,109.6,109.63,109.58,109.63,20294.0,109.2035,109.2334,109.1835,109.2334,20294.0
2025-06-11 13:40:00,109.63,109.66,109.53,109.59,19956.0,109.2334,109.2633,109.1337,109.1935,19956.0
2025-06-11 13:45:00,109.58,109.6,109.53,109.54,15460.0,109.1835,109.2035,109.1337,109.1437,15460.0
2025-06-11 13:50:00,109.52,109.54,109.47,109.53,21658.0,109.1238,109.1437,109.0739,109.1337,21658.0
2025-06-11 13:55:00,109.54,109.55,109.4,109.41,26611.0,109.1437,109.1537,109.0042,109.0142,26611.0
2025-06-11 14:00:00,109.42,109.48,108.87,109.02,32772.0,109.0241,109.0839,108.4761,108.6256,32772.0
2025-06-11 14:05:00,109.01,109.13,108.95,109.09,30394.0,108.6156,108.7352,108.5558,108.6953,30394.0
2025-06-11 14:10:00,109.09,109.12,108.9,108.91,41571.0,108.6953,108.7252,108.506,108.516,41571.0
2025-06-11 14:15:00,108.91,108.91,108.64,108.79,84045.0,108.516,108.516,108.2469,108.3964,84045.0
2025-06-11 14:20:00,108.77,109.0,108.77,108.98,29118.0,108.3765,108.6056,108.3765,108.5857,29118.0
2025-06-11 14:25:00,108.97,109.04,108.91,108.98,25152.0,108.5758,108.6455,108.516,108.5857,25152.0
2025-06-11 14:30:00,108.98,109.17,108.83,109.08,59821.0,108.5857,108.775,108.4363,108.6854,59821.0
2025-06-11 14:35:00,109.07,109.17,109.03,109.16,31237.0,108.6754,108.775,108.6355,108.7651,31237.0
2025-06-11 14:40:00,109.13,109.17,109.07,109.14,19060.0,108.7352,108.775,108.6754,108.7451,19060.0
2025-06-11 14:45:00,109.17,109.19,109.1,109.17,20161.0,108.775,108.795,108.7053,108.775,20161.0
2025-06-11 14:50:00,109.15,109.17,109.05,109.07,44731.0,108.7551,108.775,108.6555,108.6754,44731.0
2025-06-11 14:55:00,109.07,109.07,108.89,108.91,55450.0,108.6754,108.6754,108.496,108.516,55450.0
2025-06-11 15:00:00,108.92,108.96,108.76,108.78,21354.0,108.5259,108.5658,108.3665,108.3864,21354.0
2025-06-11 15:05:00,108.77,108.87,108.67,108.84,38221.0,108.3765,108.4761,108.2768,108.4462,38221.0
2025-06-11 15:10:00,108.86,108.9,108.81,108.86,37658.0,108.4661,108.506,108.4163,108.4661,37658.0
2025-06-11 15:15:00,108.86,108.89,108.73,108.74,54699.0,108.4661,108.496,108.3366,108.3466,54699.0
2025-06-11 15:20:00,108.73,109.01,108.73,108.98,35716.0,108.3366,108.6156,108.3366,108.5857,35716.0
2025-06-11 15:25:00,109.0,109.03,108.85,108.85,53108.0,108.6056,108.6355,108.4562,108.4562,53108.0
2025-06-11 15:30:00,108.85,108.92,108.7,108.7,31198.0,108.4562,108.5259,108.3067,108.3067,31198.0
2025-06-11 15:35:00,108.69,108.84,108.69,108.82,328911.0,108.2968,108.4462,108.2968,108.4263,328911.0
2025-06-11 15:40:00,108.82,108.92,108.79,108.92,33586.0,108.4263,108.5259,108.3964,108.5259,33586.0
2025-06-11 15:45:00,108.92,108.92,108.73,108.75,59612.0,108.5259,108.5259,108.3366,108.3565,59612.0
2025-06-11 15:50:00,108.74,108.95,108.73,108.85,92985.0,108.3466,108.5558,108.3366,108.4562,92985.0
2025-06-11 15:55:00,108.84,108.9,108.78,108.82,122015.0,108.4462,108.506,108.3864,108.4263,122015.0
2025-06-12 09:30:00,108.0,108.05,107.66,107.7,92495.0,107.6093,107.6591,107.2705,107.3103,92495.0
2025-06-12 09:35:00,107.69,107.91,107.62,107.86,61688.0,107.3004,107.5196,107.2306,107.4698,61688.0
2025-06-12 09:40:00,107.84,107.96,107.74,107.93,18042.0,107.4498,107.5694,107.3502,107.5395,18042.0
2025-06-12 09:45:00,107.93,107.94,107.74,107.9,16716.0,107.5395,107.5495,107.3502,107.5096,16716.0
2025-06-12 09:50:00,107.89,108.08,107.88,108.02,28424.0,107.4997,107.689,107.4897,107.6292,28424.0
2025-06-12 09:55:00,108.0,108.02,107.85,107.91,43755.0,107.6093,107.6292,107.4598,107.5196,43755.0
2025-06-12 10:00:00,107.92,108.04,107.88,107.93,46448.0,107.5295,107.6491,107.4897,107.5395,46448.0
2025-06-12 10:05:00,107.93,108.09,107.86,107.99,98054.0,107.5395,107.6989,107.4698,107.5993,98054.0
2025-06-12 10:10:00,108.0,108.04,107.9,108.01,33896.0,107.6093,107.6491,107.5096,107.6192,33896.0
2025-06-12 10:15:00,108.01,108.31,107.98,108.27,38763.0,107.6192,107.9181,107.5893,107.8783,38763.0
2025-06-12 10:20:00,108.26,108.3,108.23,108.29,40452.0,107.8683,107.9082,107.8384,107.8982,40452.0
2025-06-12 10:25:00,108.31,108.43,108.24,108.36,29919.0,107.9181,108.0377,107.8484,107.968,29919.0
2025-06-12 10:30:00,108.37,108.47,108.37,108.46,41668.0,107.9779,108.0776,107.9779,108.0676,41668.0
2025-06-12 10:35:00,108.46,108.58,108.43,108.51,24175.0,108.0676,108.1872,108.0377,108.1174,24175.0
2025-06-12 10:40:00,108.51,108.56,108.42,108.49,42777.0,108.1174,108.1672,108.0277,108.0975,42777.0
2025-06-12 10:45:00,108.49,108.54,108.45,108.47,24587.0,108.0975,108.1473,108.0576,108.0776,24587.0
2025-06-12 10:50:00,108.45,108.52,108.37,108.38,28080.0,108.0576,108.1274,107.9779,107.9879,28080.0
2025-06-12 10:55:00,108.38,108.41,108.31,108.32,24438.0,107.9879,108.0178,107.9181,107.9281,24438.0
2025-06-12 11:00:00,108.34,108.46,108.31,108.4,35537.0,107.948,108.0676,107.9181,108.0078,35537.0
2025-06-12 11:05:00,108.38,108.4,108.28,108.31,70872.0,107.9879,108.0078,107.8882,107.9181,70872.0
2025-06-12 11:10:00,108.31,108.36,108.24,108.34,26063.0,107.9181,107.968,107.8484,107.948,26063.0
2025-06-12 11:15:00,108.31,108.34,108.23,108.25,16759.0,107.9181,107.948,107.8384,107.8584,16759.0
2025-06-12 11:20:00,108.25,108.29,107.92,107.94,372577.0,107.8584,107.8982,107.5295,107.5495,372577.0
2025-06-12 11:25:00,107.92,108.06,107.9,108.06,18351.0,107.5295,107.669,107.5096,107.669,18351.0
2025-06-12 11:30:00,108.05,108.06,107.92,107.98,18088.0,107.6591,107.669,107.5295,107.5893,18088.0
2025-06-12 11:35:00,107.98,108.02,107.89,107.91,19292.0,107.5893,107.6292,107.4997,107.5196,19292.0
2025-06-12 11:40:00,107.91,108.01,107.91,108.0,17556.0,107.5196,107.6192,107.5196,107.6093,17556.0
2025-06-12 11:45:00,108.01,108.04,107.95,108.03,21587.0,107.6192,107.6491,107.5594,107.6392,21587.0
2025-06-12 11:50:00,108.04,108.11,107.99,108.08,35465.0,107.6491,107.7189,107.5993,107.689,35465.0
2025-06-12 11:55:00,108.08,108.12,108.05,108.12,19292.0,107.689,107.7288,107.6591,107.7288,19292.0
2025-06-12 12:00:00,108.12,108.19,108.01,108.05,18045.0,107.7288,107.7986,107.6192,107.6591,18045.0
2025-06-12 12:05:00,108.05,108.23,108.02,108.19,188912.0,107.6591,107.8384,107.6292,107.7986,188912.0
2025-06-12 12:10:00,108.2,108.28,108.18,108.22,41375.0,107.8085,107.8882,107.7886,107.8285,41375.0
2025-06-12 12:15:00,108.22,108.23,108.11,108.13,36743.0,107.8285,107.8384,107.7189,107.7388,36743.0
2025-06-12 12:20:00,108.12,108.14,107.95,107.98,35152.0,107.7288,107.7488,107.5594,107.5893,35152.0
2025-06-12 12:25:00,107.98,108.13,107.96,108.11,30627.0,107.5893,107.7388,107.5694,107.7189,30627.0
2025-06-12 12:30:00,108.09,108.14,107.94,108.11,690060.0,107.6989,107.7488,107.5495,107.7189,690060.0
2025-06-12 12:35:00,108.13,108.26,108.13,108.25,36096.0,107.7388,107.8683,107.7388,107.8584,36096.0
2025-06-12 12:40:00,108.25,108.27,108.24,108.26,10307.0,107.8584,107.8783,107.8484,107.8683,10307.0
2025-06-12 12:45:00,108.26,108.29,108.19,108.23,15138.0,107.8683,107.8982,107.7986,107.8384,15138.0
2025-06-12 12:50:00,108.23,108.25,108.15,108.15,11480.0,107.8384,107.8584,107.7587,107.7587,11480.0
2025-06-12 12:55:00,108.14,108.21,108.13,108.17,62053.0,107.7488,107.8185,107.7388,107.7786,62053.0
2025-06-12 13:00:00,108.17,108.36,108.16,108.29,16860.0,107.7786,107.968,107.7687,107.8982,16860.0
2025-06-12 13:05:00,108.31,108.32,108.25,108.28,9802.0,107.9181,107.9281,107.8584,107.8882,9802.0
2025-06-12 13:10:00,108.28,108.34,108.27,108.3,13950.0,107.8882,107.948,107.8783,107.9082,13950.0
2025-06-12 13:15:00,108.29,108.35,108.2,108.31,624827.0,107.8982,107.958,107.8085,107.9181,624827.0
2025-06-12 13:20:00,108.3,108.3,108.21,108.23,37905.0,107.9082,107.9082,107.8185,107.8384,37905.0
2025-06-12 13:25:00,108.23,108.26,108.17,108.19,44136.0,107.8384,107.8683,107.7786,107.7986,44136.0
2025-06-12 13:30:00,108.18,108.36,108.18,108.33,24180.0,107.7886,107.968,107.7886,107.9381,24180.0
2025-06-12 13:35:00,108.33,108.35,108.28,108.32,30135.0,107.9381,107.958,107.8882,107.9281,30135.0
2025-06-12 13:40:00,108.32,108.35,108.3,108.31,23626.0,107.9281,107.958,107.9082,107.9181,23626.0
2025-06-12 13:45:00,108.32,108.35,108.28,108.29,25655.0,107.9281,107.958,107.8882,107.8982,25655.0
2025-06-12 13:50:00,108.29,108.38,108.28,108.37,23790.0,107.8982,107.9879,107.8882,107.9779,23790.0
2025-06-12 13:55:00,108.37,108.37,108.31,108.31,20416.0,107.9779,107.9779,107.9181,107.9181,20416.0
2025-06-12 14:00:00,108.31,108.38,108.31,108.34,12674.0,107.9181,107.9879,107.9181,107.948,12674.0
2025-06-12 14:05:00,108.33,108.4,108.33,108.36,104879.0,107.9381,108.0078,107.9381,107.968,104879.0
2025-06-12 14:10:00,108.35,108.36,108.32,108.32,19716.0,107.958,107.968,107.9281,107.9281,19716.0
2025-06-12 14:15:00,108.34,108.36,108.3,108.32,20953.0,107.948,107.968,107.9082,107.9281,20953.0
2025-06-12 14:20:00,108.31,108.34,108.23,108.23,25906.0,107.9181,107.948,107.8384,107.8384,25906.0
2025-06-12 14:25:00,108.24,108.25,108.12,108.19,31302.0,107.8484,107.8584,107.7288,107.7986,31302.0
2025-06-12 14:30:00,108.2,108.27,108.17,108.24,22029.0,107.8085,107.8783,107.7786,107.8484,22029.0
2025-06-12 14:35:00,108.24,108.28,108.21,108.27,37637.0,107.8484,107.8882,107.8185,107.8783,37637.0
2025-06-12 14:40:00,108.28,108.31,108.25,108.26,20318.0,107.8882,107.9181,107.8584,107.8683,20318.0
2025-06-12 14:45:00,108.25,108.27,108.21,108.25,28073.0,107.8584,107.8783,107.8185,107.8584,28073.0
2025-06-12 14:50:00,108.24,108.26,108.21,108.23,20287.0,107.8484,107.8683,107.8185,107.8384,20287.0
2025-06-12 14:55:00,108.23,108.3,108.22,108.29,48399.0,107.8384,107.9082,107.8285,107.8982,48399.0
2025-06-12 15:00:00,108.28,108.31,108.25,108.27,40755.0,107.8882,107.9181,107.8584,107.8783,40755.0
2025-06-12 15:05:00,108.28,108.29,108.23,108.24,71295.0,107.8882,107.8982,107.8384,107.8484,71295.0
2025-06-12 15:10:00,108.25,108.26,108.22,108.22,40664.0,107.8584,107.8683,107.8285,107.8285,40664.0
2025-06-12 15:15:00,108.23,108.27,108.21,108.24,31332.0,107.8384,107.8783,107.8185,107.8484,31332.0
2025-06-12 15:20:00,108.23,108.24,108.17,108.2,46557.0,107.8384,107.8484,107.7786,107.8085,46557.0
2025-06-12 15:25:00,108.2,108.23,108.18,108.2,32427.0,107.8085,107.8384,107.7886,107.8085,32427.0
2025-06-12 15:30:00,108.19,108.24,108.16,108.23,51453.0,107.7986,107.8484,107.7687,107.8384,51453.0
2025-06-12 15:35:00,108.21,108.28,108.2,108.23,23465.0,107.8185,107.8882,107.8085,107.8384,23465.0
2025-06-12 15:40:00,108.23,108.26,108.2,108.23,50418.0,107.8384,107.8683,107.8085,107.8384,50418.0
2025-06-12 15:45:00,108.21,108.25,108.15,108.16,65500.0,107.8185,107.8584,107.7587,107.7687,65500.0
2025-06-12 15:50:00,108.15,108.3,108.1,108.26,254912.0,107.7587,107.9082,107.7089,107.8683,254912.0
2025-06-12 15:55:00,108.25,108.4,108.24,108.38,319058.0,107.8584,108.0078,107.8484,107.9879,319058.0
2025-06-13 09:30:00,107.07,107.46,106.96,107.33,87449.0,106.6826,107.0712,106.573,106.9417,87449.0
2025-06-13 09:35:00,107.31,107.44,107.19,107.37,53016.0,106.9218,107.0513,106.8022,106.9815,53016.0
2025-06-13 09:40:00,107.35,107.35,107.12,107.17,38066.0,106.9616,106.9616,106.7324,106.7823,38066.0
2025-06-13 09:45:00,107.19,107.19,106.71,106.71,59719.0,106.8022,106.8022,106.3239,106.3239,59719.0
2025-06-13 09:50:00,106.7,106.91,106.59,106.68,73435.0,106.314,106.5232,106.2044,106.294,73435.0
2025-06-13 09:55:00,106.68,106.74,106.46,106.46,21998.0,106.294,106.3538,106.0748,106.0748,21998.0
2025-06-13 10:00:00,106.51,106.94,106.5,106.78,50152.0,106.1247,106.5531,106.1147,106.3937,50152.0
2025-06-13 10:05:00,106.78,107.07,106.76,107.07,59016.0,106.3937,106.6826,106.3737,106.6826,59016.0
2025-06-13 10:10:00,107.05,107.06,106.8,106.86,46101.0,106.6627,106.6727,106.4136,106.4734,46101.0
2025-06-13 10:15:00,106.86,106.91,106.76,106.77,33755.0,106.4734,106.5232,106.3737,106.3837,33755.0
2025-06-13 10:20:00,106.77,106.9,106.62,106.86,37276.0,106.3837,106.5132,106.2343,106.4734,37276.0
2025-06-13 10:25:00,106.81,106.87,106.59,106.6,36787.0,106.4236,106.4833,106.2044,106.2143,36787.0
2025-06-13 10:30:00,106.63,106.86,106.63,106.84,43282.0,106.2442,106.4734,106.2442,106.4535,43282.0
2025-06-13 10:35:00,106.84,106.95,106.76,106.95,20847.0,106.4535,106.5631,106.3737,106.5631,20847.0
2025-06-13 10:40:00,106.95,107.08,106.84,106.85,33057.0,106.5631,106.6926,106.4535,106.4634,33057.0
2025-06-13 10:45:00,106.86,106.88,106.68,106.77,40032.0,106.4734,106.4933,106.294,106.3837,40032.0
2025-06-13 10:50:00,106.75,107.05,106.72,106.99,44822.0,106.3638,106.6627,106.3339,106.6029,44822.0
2025-06-13 10:55:00,106.99,107.12,106.99,107.11,58517.0,106.6029,106.7324,106.6029,106.7225,58517.0
2025-06-13 11:00:00,107.11,107.15,107.05,107.14,74203.0,106.7225,106.7623,106.6627,106.7524,74203.0
2025-06-13 11:05:00,107.12,107.26,107.12,107.22,48961.0,106.7324,106.8719,106.7324,106.8321,48961.0
2025-06-13 11:10:00,107.21,107.23,107.07,107.19,44476.0,106.8221,106.842,106.6826,106.8022,44476.0
2025-06-13 11:15:00,107.2,107.26,107.11,107.25,41830.0,106.8122,106.8719,106.7225,106.862,41830.0
2025-06-13 11:20:00,107.25,107.36,107.2,107.23,66917.0,106.862,106.9716,106.8122,106.842,66917.0
2025-06-13 11:25:00,107.23,107.24,107.14,107.22,34437.0,106.842,106.852,106.7524,106.8321,34437.0
2025-06-13 11:30:00,107.21,107.36,107.21,107.31,34137.0,106.8221,106.9716,106.8221,106.9218,34137.0
2025-06-13 11:35:00,107.32,107.37,107.27,107.33,22154.0,106.9317,106.9815,106.8819,106.9417,22154.0
2025-06-13 11:40:00,107.33,107.44,107.28,107.43,31313.0,106.9417,107.0513,106.8919,107.0413,31313.0
2025-06-13 11:45:00,107.44,107.51,107.38,107.44,35207.0,107.0513,107.121,106.9915,107.0513,35207.0
2025-06-13 11:50:00,107.44,107.54,107.44,107.5,54685.0,107.0513,107.1509,107.0513,107.1111,54685.0
2025-06-13 11:55:00,107.49,107.49,107.34,107.43,42385.0,107.1011,107.1011,106.9516,107.0413,42385.0
2025-06-13 12:00:00,107.43,107.48,107.37,107.41,61547.0,107.0413,107.0911,106.9815,107.0214,61547.0
2025-06-13 12:05:00,107.41,107.6,107.4,107.56,31534.0,107.0214,107.2107,107.0114,107.1709,31534.0
2025-06-13 12:10:00,107.55,107.61,107.54,107.57,14783.0,107.1609,107.2207,107.1509,107.1808,14783.0
2025-06-13 12:15:00,107.55,107.64,107.5,107.61,19848.0,107.1609,107.2506,107.1111,107.2207,19848.0
2025-06-13 12:20:00,107.62,107.62,107.53,107.53,36547.0,107.2306,107.2306,107.141,107.141,36547.0
2025-06-13 12:25:00,107.54,107.59,107.38,107.4,32357.0,107.1509,107.2007,106.9915,107.0114,32357.0
2025-06-13 12:30:00,107.38,107.45,107.37,107.42,33155.0,106.9915,107.0612,106.9815,107.0314,33155.0
2025-06-13 12:35:00,107.43,107.45,107.31,107.31,25473.0,107.0413,107.0612,106.9218,106.9218,25473.0
2025-06-13 12:40:00,107.32,107.32,107.23,107.27,24054.0,106.9317,106.9317,106.842,106.8819,24054.0
2025-06-13 12:45:00,107.26,107.29,107.21,107.22,25229.0,106.8719,106.9018,106.8221,106.8321,25229.0
2025-06-13 12:50:00,107.21,107.44,107.21,107.44,42271.0,106.8221,107.0513,106.8221,107.0513,42271.0
2025-06-13 12:55:00,107.43,107.5,107.41,107.41,22824.0,107.0413,107.1111,107.0214,107.0214,22824.0
2025-06-13 13:00:00,107.4,107.47,107.37,107.37,24105.0,107.0114,107.0812,106.9815,106.9815,24105.0
2025-06-13 13:05:00,107.38,107.4,107.31,107.32,15612.0,106.9915,107.0114,106.9218,106.9317,15612.0
2025-06-13 13:10:00,107.31,107.32,107.19,107.23,23164.0,106.9218,106.9317,106.8022,106.842,23164.0
2025-06-13 13:15:00,107.23,107.23,107.05,107.11,49793.0,106.842,106.842,106.6627,106.7225,49793.0
2025-06-13 13:20:00,107.13,107.26,107.11,107.15,46051.0,106.7424,106.8719,106.7225,106.7623,46051.0
2025-06-13 13:25:00,107.16,107.17,107.06,107.06,18096.0,106.7723,106.7823,106.6727,106.6727,18096.0
2025-06-13 13:30:00,107.06,107.17,107.03,107.05,21774.0,106.6727,106.7823,106.6428,106.6627,21774.0
2025-06-13 13:35:00,107.05,107.1,107.03,107.04,18156.0,106.6627,106.7125,106.6428,106.6527,18156.0
2025-06-13 13:40:00,107.04,107.11,106.98,107.04,31026.0,106.6527,106.7225,106.593,106.6527,31026.0
2025-06-13 13:45:00,107.04,107.11,107.02,107.04,14337.0,106.6527,106.7225,106.6328,106.6527,14337.0
2025-06-13 13:50:00,107.04,107.16,107.03,107.13,19999.0,106.6527,106.7723,106.6428,106.7424,19999.0
2025-06-13 13:55:00,107.13,107.13,107.05,107.06,27202.0,106.7424,106.7424,106.6627,106.6727,27202.0
2025-06-13 14:00:00,107.06,107.17,106.95,106.97,55987.0,106.6727,106.7823,106.5631,106.583,55987.0
2025-06-13 14:05:00,106.98,107.05,106.82,106.87,42277.0,106.593,106.6627,106.4335,106.4833,42277.0
2025-06-13 14:10:00,106.88,106.91,106.77,106.77,32531.0,106.4933,106.5232,106.3837,106.3837,32531.0
2025-06-13 14:15:00,106.76,106.77,106.62,106.74,65929.0,106.3737,106.3837,106.2343,106.3538,65929.0
2025-06-13 14:20:00,106.75,106.77,106.63,106.7,32102.0,106.3638,106.3837,106.2442,106.314,32102.0
2025-06-13 14:25:00,106.69,106.69,106.46,106.49,39668.0,106.304,106.304,106.0748,106.1047,39668.0
2025-06-13 14:30:00,106.48,106.55,106.31,106.42,53245.0,106.0948,106.1645,105.9254,106.035,53245.0
2025-06-13 14:35:00,106.41,106.43,106.23,106.28,36025.0,106.025,106.0449,105.8457,105.8955,36025.0
2025-06-13 14:40:00,106.27,106.42,106.23,106.42,42274.0,105.8855,106.035,105.8457,106.035,42274.0
2025-06-13 14:45:00,106.42,106.59,106.39,106.4,30498.0,106.035,106.2044,106.0051,106.015,30498.0
2025-06-13 14:50:00,106.42,106.6,106.4,106.6,36571.0,106.035,106.2143,106.015,106.2143,36571.0
2025-06-13 14:55:00,106.59,106.63,106.49,106.62,43850.0,106.2044,106.2442,106.1047,106.2343,43850.0
2025-06-13 15:00:00,106.61,106.66,106.43,106.47,55002.0,106.2243,106.2741,106.0449,106.0848,55002.0
2025-06-13 15:05:00,106.49,106.61,106.43,106.58,35673.0,106.1047,106.2243,106.0449,106.1944,35673.0
2025-06-13 15:10:00,106.58,106.6,106.47,106.54,41073.0,106.1944,106.2143,106.0848,106.1545,41073.0
2025-06-13 15:15:00,106.54,106.58,106.31,106.33,63839.0,106.1545,106.1944,105.9254,105.9453,63839.0
2025-06-13 15:20:00,106.34,106.41,106.14,106.14,58338.0,105.9553,106.025,105.756,105.756,58338.0
2025-06-13 15:25:00,106.15,106.17,105.98,106.06,39113.0,105.766,105.7859,105.5966,105.6763,39113.0
2025-06-13 15:30:00,106.05,106.21,106.03,106.07,59840.0,105.6663,105.8257,105.6464,105.6862,59840.0
2025-06-13 15:35:00,106.09,106.35,106.07,106.28,87208.0,105.7062,105.9652,105.6862,105.8955,87208.0
2025-06-13 15:40:00,106.27,106.34,106.11,106.11,49683.0,105.8855,105.9553,105.7261,105.7261,49683.0
2025-06-13 15:45:00,106.12,106.13,105.93,106.03,102689.0,105.7361,105.746,105.5467,105.6464,102689.0
2025-06-13 15:50:00,106.03,106.25,106.03,106.13,104772.0,105.6464,105.8656,105.6464,105.746,104772.0
2025-06-13 15:55:00,106.13,106.35,106.11,106.3,160282.0,105.746,105.9652,105.7261,105.9154,160282.0
2025-06-16 09:30:00,106.96,107.06,106.74,107.03,83204.0,106.96,107.06,106.74,107.03,83204.0
2025-06-16 09:35:00,107.04,107.04,106.57,106.57,64369.0,107.04,107.04,106.57,106.57,64369.0
2025-06-16 09:40:00,106.54,106.67,106.47,106.52,22377.0,106.54,106.67,106.47,106.52,22377.0
2025-06-16 09:45:00,106.53,107.01,106.53,106.93,34319.0,106.53,107.01,106.53,106.93,34319.0
2025-06-16 09:50:00,106.94,107.11,106.81,107.03,44868.0,106.94,107.11,106.81,107.03,44868.0
2025-06-16 09:55:00,107.01,107.17,106.96,106.96,48308.0,107.01,107.17,106.96,106.96,48308.0
2025-06-16 10:00:00,106.98,107.13,106.96,107.13,23702.0,106.98,107.13,106.96,107.13,23702.0
2025-06-16 10:05:00,107.15,107.19,107.09,107.11,53432.0,107.15,107.19,107.09,107.11,53432.0
2025-06-16 10:10:00,107.12,107.26,107.11,107.15,25503.0,107.12,107.26,107.11,107.15,25503.0
2025-06-16 10:15:00,107.16,107.4,107.16,107.38,22731.0,107.16,107.4,107.16,107.38,22731.0
2025-06-16 10:20:00,107.36,107.47,107.29,107.29,30962.0,107.36,107.47,107.29,107.29,30962.0
2025-06-16 10:25:00,107.31,107.31,107.16,107.25,26789.0,107.31,107.31,107.16,107.25,26789.0
2025-06-16 10:30:00,107.25,107.38,107.25,107.33,21619.0,107.25,107.38,107.25,107.33,21619.0
2025-06-16 10:35:00,107.34,107.41,107.31,107.37,34549.0,107.34,107.41,107.31,107.37,34549.0
2025-06-16 10:40:00,107.37,107.51,107.34,107.5,24813.0,107.37,107.51,107.34,107.5,24813.0
2025-06-16 10:45:00,107.5,107.6,107.49,107.59,19829.0,107.5,107.6,107.49,107.59,19829.0
2025-06-16 10:50:00,107.6,107.7,107.59,107.65,33317.0,107.6,107.7,107.59,107.65,33317.0
2025-06-16 10:55:00,107.66,107.69,107.53,107.56,27474.0,107.66,107.69,107.53,107.56,27474.0
2025-06-16 11:00:00,107.54,107.56,107.45,107.46,37625.0,107.54,107.56,107.45,107.46,37625.0
2025-06-16 11:05:00,107.45,107.46,107.2,107.21,51722.0,107.45,107.46,107.2,107.21,51722.0
2025-06-16 11:10:00,107.21,107.28,107.18,107.21,30009.0,107.21,107.28,107.18,107.21,30009.0
2025-06-16 11:15:00,107.21,107.27,107.12,107.21,25825.0,107.21,107.27,107.12,107.21,25825.0
2025-06-16 11:20:00,107.21,107.23,107.16,107.17,21988.0,107.21,107.23,107.16,107.17,21988.0
2025-06-16 11:25:00,107.19,107.19,107.0,107.06,35889.0,107.19,107.19,107.0,107.06,35889.0
2025-06-16 11:30:00,107.06,107.07,107.01,107.05,28978.0,107.06,107.07,107.01,107.05,28978.0
2025-06-16 11:35:00,107.03,107.16,107.0,107.12,27091.0,107.03,107.16,107.0,107.12,27091.0
2025-06-16 11:40:00,107.14,107.15,107.02,107.03,37098.0,107.14,107.15,107.02,107.03,37098.0
2025-06-16 11:45:00,107.04,107.06,107.02,107.02,31379.0,107.04,107.06,107.02,107.02,31379.0
2025-06-16 11:50:00,107.02,107.05,106.92,106.95,25796.0,107.02,107.05,106.92,106.95,25796.0
2025-06-16 11:55:00,106.93,106.96,106.86,106.95,39505.0,106.93,106.96,106.86,106.95,39505.0
2025-06-16 12:00:00,106.95,107.0,106.89,107.0,22345.0,106.95,107.0,106.89,107.0,22345.0
2025-06-16 12:05:00,107.02,107.06,106.97,107.0,18966.0,107.02,107.06,106.97,107.0,18966.0
2025-06-16 12:10:00,107.01,107.15,107.01,107.12,19817.0,107.01,107.15,107.01,107.12,19817.0
2025-06-16 12:15:00,107.1,107.18,107.07,107.15,22659.0,107.1,107.18,107.07,107.15,22659.0
2025-06-16 12:20:00,107.15,107.26,107.14,107.25,27902.0,107.15,107.26,107.14,107.25,27902.0
2025-06-16 12:25:00,107.25,107.25,107.17,107.19,23738.0,107.25,107.25,107.17,107.19,23738.0
2025-06-16 12:30:00,107.2,107.24,107.18,107.2,16645.0,107.2,107.24,107.18,107.2,16645.0
2025-06-16 12:35:00,107.17,107.24,107.16,107.18,18346.0,107.17,107.24,107.16,107.18,18346.0
2025-06-16 12:40:00,107.19,107.21,107.13,107.15,18693.0,107.19,107.21,107.13,107.15,18693.0
2025-06-16 12:45:00,107.14,107.24,107.14,107.19,28745.0,107.14,107.24,107.14,107.19,28745.0
2025-06-16 12:50:00,107.19,107.31,107.19,107.27,49972.0,107.19,107.31,107.19,107.27,49972.0
2025-06-16 12:55:00,107.26,107.26,107.14,107.17,18758.0,107.26,107.26,107.14,107.17,18758.0
2025-06-16 13:00:00,107.18,107.22,107.13,107.15,17514.0,107.18,107.22,107.13,107.15,17514.0
2025-06-16 13:05:00,107.16,107.16,107.08,107.16,26365.0,107.16,107.16,107.08,107.16,26365.0
2025-06-16 13:10:00,107.16,107.18,107.07,107.09,26875.0,107.16,107.18,107.07,107.09,26875.0
2025-06-16 13:15:00,107.1,107.18,107.09,107.15,21080.0,107.1,107.18,107.09,107.15,21080.0
2025-06-16 13:20:00,107.15,107.19,107.1,107.16,48220.0,107.15,107.19,107.1,107.16,48220.0
2025-06-16 13:25:00,107.17,107.3,107.16,107.26,32002.0,107.17,107.3,107.16,107.26,32002.0
2025-06-16 13:30:00,107.26,107.33,107.25,107.32,40950.0,107.26,107.33,107.25,107.32,40950.0
2025-06-16 13:35:00,107.32,107.34,107.26,107.26,24223.0,107.32,107.34,107.26,107.26,24223.0
2025-06-16 13:40:00,107.25,107.31,107.24,107.25,23671.0,107.25,107.31,107.24,107.25,23671.0
2025-06-16 13:45:00,107.26,107.3,107.18,107.2,21237.0,107.26,107.3,107.18,107.2,21237.0
2025-06-16 13:50:00,107.18,107.21,107.15,107.15,32344.0,107.18,107.21,107.15,107.15,32344.0
2025-06-16 13:55:00,107.12,107.14,106.99,107.01,33924.0,107.12,107.14,106.99,107.01,33924.0
2025-06-16 14:00:00,107.01,107.11,107.01,107.09,17082.0,107.01,107.11,107.01,107.09,17082.0
2025-06-16 14:05:00,107.09,107.13,107.07,107.1,25601.0,107.09,107.13,107.07,107.1,25601.0
2025-06-16 14:10:00,107.09,107.11,107.02,107.08,18377.0,107.09,107.11,107.02,107.08,18377.0
2025-06-16 14:15:00,107.07,107.08,107.0,107.02,36315.0,107.07,107.08,107.0,107.02,36315.0
2025-06-16 14:20:00,107.02,107.06,106.99,107.06,13175.0,107.02,107.06,106.99,107.06,13175.0
2025-06-16 14:25:00,107.06,107.07,106.97,106.97,24065.0,107.06,107.07,106.97,106.97,24065.0
2025-06-16 14:30:00,106.98,107.01,106.93,106.95,35431.0,106.98,107.01,106.93,106.95,35431.0
2025-06-16 14:35:00,106.94,106.96,106.9,106.93,26748.0,106.94,106.96,106.9,106.93,26748.0
2025-06-16 14:40:00,106.93,106.97,106.92,106.94,44209.0,106.93,106.97,106.92,106.94,44209.0
2025-06-16 14:45:00,106.94,106.94,106.85,106.86,79130.0,106.94,106.94,106.85,106.86,79130.0
2025-06-16 14:50:00,106.86,106.93,106.84,106.93,36389.0,106.86,106.93,106.84,106.93,36389.0
2025-06-16 14:55:00,106.93,106.99,106.92,106.96,27735.0,106.93,106.99,106.92,106.96,27735.0
2025-06-16 15:00:00,106.96,106.98,106.92,106.96,26377.0,106.96,106.98,106.92,106.96,26377.0
2025-06-16 15:05:00,106.94,106.97,106.9,106.91,19243.0,106.94,106.97,106.9,106.91,19243.0
2025-06-16 15:10:00,106.9,106.92,106.85,106.86,23653.0,106.9,106.92,106.85,106.86,23653.0
2025-06-16 15:15:00,106.86,106.88,106.81,106.82,47589.0,106.86,106.88,106.81,106.82,47589.0
2025-06-16 15:20:00,106.81,106.96,106.79,106.88,61451.0,106.81,106.96,106.79,106.88,61451.0
2025-06-16 15:25:00,106.89,106.97,106.81,106.81,39550.0,106.89,106.97,106.81,106.81,39550.0
2025-06-16 15:30:00,106.82,106.83,106.77,106.82,49193.0,106.82,106.83,106.77,106.82,49193.0
2025-06-16 15:35:00,106.81,106.87,106.8,106.83,37758.0,106.81,106.87,106.8,106.83,37758.0
2025-06-16 15:40:00,106.84,106.88,106.82,106.88,47377.0,106.84,106.88,106.82,106.88,47377.0
2025-06-16 15:45:00,106.88,106.93,106.86,106.86,48534.0,106.88,106.93,106.86,106.86,48534.0
2025-06-16 15:50:00,106.85,107.01,106.82,106.95,68751.0,106.85,107.01,106.82,106.95,68751.0
2025-06-16 15:55:00,106.94,107.0,106.84,106.98,95068.0,106.94,107.0,106.84,106.98,95068.0
2025-06-17 09:30:00,106.06,106.32,105.97,106.21,101077.0,106.06,106.32,105.97,106.21,101077.0
2025-06-17 09:35:00,106.22,106.39,106.08,106.38,51125.0,106.22,106.39,106.08,106.38,51125.0
2025-06-17 09:40:00,106.37,106.59,106.37,106.59,47405.0,106.37,106.59,106.37,106.59,47405.0
2025-06-17 09:45:00,106.57,106.69,106.4,106.43,109771.0,106.57,106.69,106.4,106.43,109771.0
2025-06-17 09:50:00,106.41,106.75,106.41,106.72,51107.0,106.41,106.75,106.41,106.72,51107.0
2025-06-17 09:55:00,106.74,106.84,106.69,106.74,102537.0,106.74,106.84,106.69,106.74,102537.0
2025-06-17 10:00:00,106.75,106.8,106.55,106.59,29496.0,106.75,106.8,106.55,106.59,29496.0
2025-06-17 10:05:00,106.59,106.75,106.57,106.73,56647.0,106.59,106.75,106.57,106.73,56647.0
2025-06-17 10:10:00,106.74,106.8,106.68,106.78,23793.0,106.74,106.8,106.68,106.78,23793.0
2025-06-17 10:15:00,106.77,106.78,106.62,106.64,24895.0,106.77,106.78,106.62,106.64,24895.0
2025-06-17 10:20:00,106.68,106.76,106.56,106.57,27133.0,106.68,106.76,106.56,106.57,27133.0
2025-06-17 10:25:00,106.57,106.66,106.55,106.61,26454.0,106.57,106.66,106.55,106.61,26454.0
2025-06-17 10:30:00,106.62,106.74,106.61,106.7,30603.0,106.62,106.74,106.61,106.7,30603.0
2025-06-17 10:35:00,106.69,106.7,106.59,106.66,41668.0,106.69,106.7,106.59,106.66,41668.0
2025-06-17 10:40:00,106.66,106.66,106.46,106.47,31404.0,106.66,106.66,106.46,106.47,31404.0
2025-06-17 10:45:00,106.49,106.56,106.48,106.54,39989.0,106.49,106.56,106.48,106.54,39989.0
2025-06-17 10:50:00,106.56,106.67,106.55,106.61,18526.0,106.56,106.67,106.55,106.61,18526.0
2025-06-17 10:55:00,106.61,106.66,106.56,106.59,19982.0,106.61,106.66,106.56,106.59,19982.0
2025-06-17 11:00:00,106.58,106.67,106.55,106.64,44535.0,106.58,106.67,106.55,106.64,44535.0
2025-06-17 11:05:00,106.64,106.73,106.63,106.73,37731.0,106.64,106.73,106.63,106.73,37731.0
2025-06-17 11:10:00,106.73,106.83,106.72,106.82,22511.0,106.73,106.83,106.72,106.82,22511.0
2025-06-17 11:15:00,106.81,106.81,106.65,106.75,57109.0,106.81,106.81,106.65,106.75,57109.0
2025-06-17 11:20:00,106.75,106.75,106.66,106.7,23723.0,106.75,106.75,106.66,106.7,23723.0
2025-06-17 11:25:00,106.69,106.69,106.55,106.57,36625.0,106.69,106.69,106.55,106.57,36625.0
2025-06-17 11:30:00,106.55,106.61,106.46,106.54,33143.0,106.55,106.61,106.46,106.54,33143.0
2025-06-17 11:35:00,106.52,106.61,106.5,106.58,45442.0,106.52,106.61,106.5,106.58,45442.0
2025-06-17 11:40:00,106.58,106.65,106.58,106.63,16003.0,106.58,106.65,106.58,106.63,16003.0
2025-06-17 11:45:00,106.64,106.66,106.54,106.57,20828.0,106.64,106.66,106.54,106.57,20828.0
2025-06-17 11:50:00,106.58,106.61,106.52,106.59,16301.0,106.58,106.61,106.52,106.59,16301.0
2025-06-17 11:55:00,106.58,106.59,106.48,106.49,23003.0,106.58,106.59,106.48,106.49,23003.0
2025-06-17 12:00:00,106.49,106.66,106.49,106.65,18070.0,106.49,106.66,106.49,106.65,18070.0
2025-06-17 12:05:00,106.67,106.68,106.52,106.58,55020.0,106.67,106.68,106.52,106.58,55020.0
2025-06-17 12:10:00,106.58,106.72,106.58,106.66,20358.0,106.58,106.72,106.58,106.66,20358.0
2025-06-17 12:15:00,106.67,106.81,106.67,106.79,13728.0,106.67,106.81,106.67,106.79,13728.0
2025-06-17 12:20:00,106.8,106.82,106.72,106.77,19973.0,106.8,106.82,106.72,106.77,19973.0
2025-06-17 12:25:00,106.77,106.79,106.74,106.74,18904.0,106.77,106.79,106.74,106.74,18904.0
2025-06-17 12:30:00,106.75,106.79,106.72,106.79,29612.0,106.75,106.79,106.72,106.79,29612.0
2025-06-17 12:35:00,106.8,106.83,106.75,106.75,14563.0,106.8,106.83,106.75,106.75,14563.0
2025-06-17 12:40:00,106.76,106.78,106.61,106.65,43551.0,106.76,106.78,106.61,106.65,43551.0
2025-06-17 12:45:00,106.64,106.74,106.58,106.64,47993.0,106.64,106.74,106.58,106.64,47993.0
2025-06-17 12:50:00,106.65,106.68,106.57,106.62,36319.0,106.65,106.68,106.57,106.62,36319.0
2025-06-17 12:55:00,106.61,106.62,106.41,106.43,30492.0,106.61,106.62,106.41,106.43,30492.0
2025-06-17 13:00:00,106.42,106.52,106.39,106.47,24074.0,106.42,106.52,106.39,106.47,24074.0
2025-06-17 13:05:00,106.47,106.51,106.34,106.51,19597.0,106.47,106.51,106.34,106.51,19597.0
2025-06-17 13:10:00,106.5,106.55,106.45,106.54,32242.0,106.5,106.55,106.45,106.54,32242.0
2025-06-17 13:15:00,106.54,106.55,106.43,106.43,49235.0,106.54,106.55,106.43,106.43,49235.0
2025-06-17 13:20:00,106.43,106.43,106.33,106.33,28909.0,106.43,106.43,106.33,106.33,28909.0
2025-06-17 13:25:00,106.31,106.31,106.2,106.22,27534.0,106.31,106.31,106.2,106.22,27534.0
2025-06-17 13:30:00,106.19,106.4,106.14,106.39,31904.0,106.19,106.4,106.14,106.39,31904.0
2025-06-17 13:35:00,106.41,106.49,106.4,106.43,18410.0,106.41,106.49,106.4,106.43,18410.0
2025-06-17 13:40:00,106.41,106.5,106.31,106.34,21544.0,106.41,106.5,106.31,106.34,21544.0
2025-06-17 13:45:00,106.33,106.35,106.11,106.17,34782.0,106.33,106.35,106.11,106.17,34782.0
2025-06-17 13:50:00,106.16,106.22,106.04,106.21,35059.0,106.16,106.22,106.04,106.21,35059.0
2025-06-17 13:55:00,106.23,106.33,106.23,106.25,27068.0,106.23,106.33,106.23,106.25,27068.0
2025-06-17 14:00:00,106.23,106.23,106.11,106.19,45821.0,106.23,106.23,106.11,106.19,45821.0
2025-06-17 14:05:00,106.2,106.26,106.16,106.21,48744.0,106.2,106.26,106.16,106.21,48744.0
2025-06-17 14:10:00,106.22,106.26,106.12,106.13,24948.0,106.22,106.26,106.12,106.13,24948.0
2025-06-17 14:15:00,106.14,106.14,106.02,106.03,40581.0,106.14,106.14,106.02,106.03,40581.0
2025-06-17 14:20:00,106.05,106.08,106.03,106.05,24926.0,106.05,106.08,106.03,106.05,24926.0
2025-06-17 14:25:00,106.04,106.06,105.95,106.03,42711.0,106.04,106.06,105.95,106.03,42711.0
2025-06-17 14:30:00,106.04,106.11,106.03,106.1,20826.0,106.04,106.11,106.03,106.1,20826.0
2025-06-17 14:35:00,106.11,106.13,105.98,106.0,47538.0,106.11,106.13,105.98,106.0,47538.0
2025-06-17 14:40:00,105.98,106.0,105.88,105.95,34460.0,105.98,106.0,105.88,105.95,34460.0
2025-06-17 14:45:00,105.98,106.06,105.96,105.98,129118.0,105.98,106.06,105.96,105.98,129118.0
2025-06-17 14:50:00,105.97,106.02,105.97,106.01,41995.0,105.97,106.02,105.97,106.01,41995.0
2025-06-17 14:55:00,106.02,106.14,106.02,106.13,49087.0,106.02,106.14,106.02,106.13,49087.0
2025-06-17 15:00:00,106.13,106.14,105.98,106.0,34043.0,106.13,106.14,105.98,106.0,34043.0
2025-06-17 15:05:00,106.0,106.0,105.91,105.96,55567.0,106.0,106.0,105.91,105.96,55567.0
2025-06-17 15:10:00,105.95,106.0,105.91,105.97,20430.0,105.95,106.0,105.91,105.97,20430.0
2025-06-17 15:15:00,105.97,105.98,105.91,105.95,26794.0,105.97,105.98,105.91,105.95,26794.0
2025-06-17 15:20:00,105.93,106.06,105.93,106.06,27374.0,105.93,106.06,105.93,106.06,27374.0
2025-06-17 15:25:00,106.05,106.08,106.02,106.07,21987.0,106.05,106.08,106.02,106.07,21987.0
2025-06-17 15:30:00,106.07,106.12,106.02,106.06,51692.0,106.07,106.12,106.02,106.06,51692.0
2025-06-17 15:35:00,106.07,106.1,106.03,106.04,48101.0,106.07,106.1,106.03,106.04,48101.0
2025-06-17 15:40:00,106.03,106.06,105.86,105.9,48133.0,106.03,106.06,105.86,105.9,48133.0
2025-06-17 15:45:00,105.89,105.97,105.89,105.95,106702.0,105.89,105.97,105.89,105.95,106702.0
2025-06-17 15:50:00,105.93,106.03,105.86,105.92,85056.0,105.93,106.03,105.86,105.92,85056.0
2025-06-17 15:55:00,105.9,105.98,105.8,105.88,158642.0,105.9,105.98,105.8,105.88,158642.0
2025-06-18 09:30:00,105.84,106.0,105.55,105.88,88086.0,105.84,106.0,105.55,105.88,88086.0
2025-06-18 09:35:00,105.89,106.16,105.88,106.11,50934.0,105.89,106.16,105.88,106.11,50934.0
2025-06-18 09:40:00,106.11,106.12,105.89,106.08,44929.0,106.11,106.12,105.89,106.08,44929.0
2025-06-18 09:45:00,106.07,106.23,106.04,106.18,44218.0,106.07,106.23,106.04,106.18,44218.0
2025-06-18 09:50:00,106.18,106.37,106.18,106.33,39896.0,106.18,106.37,106.18,106.33,39896.0
2025-06-18 09:55:00,106.32,106.35,106.26,106.27,61910.0,106.32,106.35,106.26,106.27,61910.0
2025-06-18 10:00:00,106.29,106.45,106.26,106.42,117933.0,106.29,106.45,106.26,106.42,117933.0
2025-06-18 10:05:00,106.41,106.52,106.32,106.48,54393.0,106.41,106.52,106.32,106.48,54393.0
2025-06-18 10:10:00,106.49,106.61,106.42,106.58,31690.0,106.49,106.61,106.42,106.58,31690.0
2025-06-18 10:15:00,106.57,106.8,106.54,106.77,39359.0,106.57,106.8,106.54,106.77,39359.0
2025-06-18 10:20:00,106.77,106.87,106.74,106.87,51586.0,106.77,106.87,106.74,106.87,51586.0
2025-06-18 10:25:00,106.89,106.94,106.84,106.89,29588.0,106.89,106.94,106.84,106.89,29588.0
2025-06-18 10:30:00,106.9,106.99,106.9,106.98,45024.0,106.9,106.99,106.9,106.98,45024.0
2025-06-18 10:35:00,106.99,107.0,106.89,106.98,40126.0,106.99,107.0,106.89,106.98,40126.0
2025-06-18 10:40:00,106.98,107.0,106.88,106.95,55663.0,106.98,107.0,106.88,106.95,55663.0
2025-06-18 10:45:00,106.96,107.05,106.89,106.93,39204.0,106.96,107.05,106.89,106.93,39204.0
2025-06-18 10:50:00,106.93,107.0,106.91,106.97,54697.0,106.93,107.0,106.91,106.97,54697.0
2025-06-18 10:55:00,106.95,107.04,106.91,107.03,36388.0,106.95,107.04,106.91,107.03,36388.0
2025-06-18 11:00:00,107.03,107.11,107.01,107.09,26833.0,107.03,107.11,107.01,107.09,26833.0
2025-06-18 11:05:00,107.09,107.11,106.91,106.97,48785.0,107.09,107.11,106.91,106.97,48785.0
2025-06-18 11:10:00,106.96,107.03,106.94,107.02,48575.0,106.96,107.03,106.94,107.02,48575.0
2025-06-18 11:15:00,107.01,107.04,106.95,106.97,23380.0,107.01,107.04,106.95,106.97,23380.0
2025-06-18 11:20:00,106.97,107.01,106.92,106.99,33180.0,106.97,107.01,106.92,106.99,33180.0
2025-06-18 11:25:00,107.01,107.05,106.95,107.0,26095.0,107.01,107.05,106.95,107.0,26095.0
2025-06-18 11:30:00,107.01,107.04,106.94,106.96,40399.0,107.01,107.04,106.94,106.96,40399.0
2025-06-18 11:35:00,106.97,106.97,106.87,106.91,95336.0,106.97,106.97,106.87,106.91,95336.0
2025-06-18 11:40:00,106.9,106.96,106.82,106.96,174125.0,106.9,106.96,106.82,106.96,174125.0
2025-06-18 11:45:00,106.97,107.04,106.96,107.02,45750.0,106.97,107.04,106.96,107.02,45750.0
2025-06-18 11:50:00,107.01,107.06,106.98,107.03,22436.0,107.01,107.06,106.98,107.03,22436.0
2025-06-18 11:55:00,107.03,107.03,106.84,106.87,20160.0,107.03,107.03,106.84,106.87,20160.0
2025-06-18 12:00:00,106.86,106.96,106.85,106.96,22221.0,106.86,106.96,106.85,106.96,22221.0
2025-06-18 12:05:00,106.96,107.06,106.95,107.04,17102.0,106.96,107.06,106.95,107.04,17102.0
2025-06-18 12:10:00,107.05,107.07,106.97,107.05,48337.0,107.05,107.07,106.97,107.05,48337.0
2025-06-18 12:15:00,107.06,107.08,106.96,106.98,34230.0,107.06,107.08,106.96,106.98,34230.0
2025-06-18 12:20:00,106.98,107.05,106.98,107.03,13447.0,106.98,107.05,106.98,107.03,13447.0
2025-06-18 12:25:00,107.02,107.04,106.96,106.98,284324.0,107.02,107.04,106.96,106.98,284324.0
2025-06-18 12:30:00,106.96,107.03,106.94,107.02,95857.0,106.96,107.03,106.94,107.02,95857.0
2025-06-18 12:35:00,107.02,107.03,106.97,107.02,13869.0,107.02,107.03,106.97,107.02,13869.0
2025-06-18 12:40:00,107.02,107.05,107.0,107.05,15694.0,107.02,107.05,107.0,107.05,15694.0
2025-06-18 12:45:00,107.05,107.06,106.93,106.93,6928.0,107.05,107.06,106.93,106.93,6928.0
2025-06-18 12:50:00,106.93,107.01,106.87,106.88,29575.0,106.93,107.01,106.87,106.88,29575.0
2025-06-18 12:55:00,106.89,106.96,106.89,106.9,30728.0,106.89,106.96,106.89,106.9,30728.0
2025-06-18 13:00:00,106.89,106.98,106.88,106.98,51274.0,106.89,106.98,106.88,106.98,51274.0
2025-06-18 13:05:00,106.97,106.98,106.89,106.95,10366.0,106.97,106.98,106.89,106.95,10366.0
2025-06-18 13:10:00,106.95,106.95,106.85,106.88,74526.0,106.95,106.95,106.85,106.88,74526.0
2025-06-18 13:15:00,106.89,106.95,106.86,106.88,21558.0,106.89,106.95,106.86,106.88,21558.0
2025-06-18 13:20:00,106.88,106.89,106.82,106.84,14182.0,106.88,106.89,106.82,106.84,14182.0
2025-06-18 13:25:00,106.84,106.84,106.76,106.81,17351.0,106.84,106.84,106.76,106.81,17351.0
2025-06-18 13:30:00,106.81,106.85,106.67,106.73,26983.0,106.81,106.85,106.67,106.73,26983.0
2025-06-18 13:35:00,106.73,106.76,106.63,106.73,34142.0,106.73,106.76,106.63,106.73,34142.0
2025-06-18 13:40:00,106.73,106.78,106.7,106.75,26193.0,106.73,106.78,106.7,106.75,26193.0
2025-06-18 13:45:00,106.75,106.82,106.73,106.75,23871.0,106.75,106.82,106.73,106.75,23871.0
2025-06-18 13:50:00,106.76,106.87,106.73,106.86,19074.0,106.76,106.87,106.73,106.86,19074.0
2025-06-18 13:55:00,106.86,106.93,106.81,106.81,36893.0,106.86,106.93,106.81,106.81,36893.0
2025-06-18 14:00:00,106.81,107.31,106.68,106.68,64938.0,106.81,107.31,106.68,106.68,64938.0
2025-06-18 14:05:00,106.67,106.91,106.62,106.73,44726.0,106.67,106.91,106.62,106.73,44726.0
2025-06-18 14:10:00,106.73,106.78,106.61,106.76,24709.0,106.73,106.78,106.61,106.76,24709.0
2025-06-18 14:15:00,106.77,106.89,106.7,106.74,28077.0,106.77,106.89,106.7,106.74,28077.0
2025-06-18 14:20:00,106.74,106.76,106.68,106.74,47107.0,106.74,106.76,106.68,106.74,47107.0
2025-06-18 14:25:00,106.73,106.9,106.73,106.89,33622.0,106.73,106.9,106.73,106.89,33622.0
2025-06-18 14:30:00,106.89,107.09,106.85,107.04,47064.0,106.89,107.09,106.85,107.04,47064.0
2025-06-18 14:35:00,107.05,107.1,106.79,107.03,71241.0,107.05,107.1,106.79,107.03,71241.0
2025-06-18 14:40:00,107.03,107.26,106.97,107.12,78505.0,107.03,107.26,106.97,107.12,78505.0
2025-06-18 14:45:00,107.11,107.11,106.91,106.91,56944.0,107.11,107.11,106.91,106.91,56944.0
2025-06-18 14:50:00,106.93,106.93,106.54,106.63,54976.0,106.93,106.93,106.54,106.63,54976.0
2025-06-18 14:55:00,106.62,106.62,106.18,106.27,89414.0,106.62,106.62,106.18,106.27,89414.0
2025-06-18 15:00:00,106.24,106.58,106.14,106.58,74624.0,106.24,106.58,106.14,106.58,74624.0
2025-06-18 15:05:00,106.58,106.65,106.39,106.43,103920.0,106.58,106.65,106.39,106.43,103920.0
2025-06-18 15:10:00,106.43,106.68,106.33,106.6,89246.0,106.43,106.68,106.33,106.6,89246.0
2025-06-18 15:15:00,106.61,106.63,106.47,106.6,56141.0,106.61,106.63,106.47,106.6,56141.0
2025-06-18 15:20:00,106.59,106.67,106.54,106.58,66679.0,106.59,106.67,106.54,106.58,66679.0
2025-06-18 15:25:00,106.57,106.57,106.14,106.16,82475.0,106.57,106.57,106.14,106.16,82475.0
2025-06-18 15:30:00,106.15,106.38,106.09,106.37,64791.0,106.15,106.38,106.09,106.37,64791.0
2025-06-18 15:35:00,106.35,106.45,106.3,106.42,52304.0,106.35,106.45,106.3,106.42,52304.0
2025-06-18 15:40:00,106.44,106.5,106.38,106.5,39898.0,106.44,106.5,106.38,106.5,39898.0
2025-06-18 15:45:00,106.5,106.51,106.38,106.39,46503.0,106.5,106.51,106.38,106.39,46503.0
2025-06-18 15:50:00,106.38,106.46,106.28,106.28,263772.0,106.38,106.46,106.28,106.28,263772.0
2025-06-18 15:55:00,106.28,106.34,106.22,106.3,254959.0,106.28,106.34,106.22,106.3,254959.0
2025-06-20 09:30:00,107.07,107.09,106.71,106.97,121583.0,107.07,107.09,106.71,106.97,121583.0
2025-06-20 09:35:00,106.97,106.99,106.76,106.94,30895.0,106.97,106.99,106.76,106.94,30895.0
2025-06-20 09:40:00,106.93,107.02,106.84,106.97,33189.0,106.93,107.02,106.84,106.97,33189.0
2025-06-20 09:45:00,106.97,106.99,106.56,106.59,39552.0,106.97,106.99,106.56,106.59,39552.0
2025-06-20 09:50:00,106.57,106.78,106.54,106.76,45662.0,106.57,106.78,106.54,106.76,45662.0
2025-06-20 09:55:00,106.78,106.9,106.78,106.85,21096.0,106.78,106.9,106.78,106.85,21096.0
2025-06-20 10:00:00,106.85,106.92,106.77,106.88,58487.0,106.85,106.92,106.77,106.88,58487.0
2025-06-20 10:05:00,106.89,106.9,106.73,106.82,37116.0,106.89,106.9,106.73,106.82,37116.0
2025-06-20 10:10:00,106.81,106.86,106.75,106.8,29719.0,106.81,106.86,106.75,106.8,29719.0
2025-06-20 10:15:00,106.81,106.87,106.7,106.77,21638.0,106.81,106.87,106.7,106.77,21638.0
2025-06-20 10:20:00,106.77,106.87,106.65,106.66,38615.0,106.77,106.87,106.65,106.66,38615.0
2025-06-20 10:25:00,106.63,106.81,106.55,106.77,48148.0,106.63,106.81,106.55,106.77,48148.0
2025-06-20 10:30:00,106.75,106.79,106.68,106.74,137169.0,106.75,106.79,106.68,106.74,137169.0
2025-06-20 10:35:00,106.74,106.83,106.71,106.8,23978.0,106.74,106.83,106.71,106.8,23978.0
2025-06-20 10:40:00,106.8,106.87,106.47,106.61,77952.0,106.8,106.87,106.47,106.61,77952.0
2025-06-20 10:45:00,106.58,106.59,106.34,106.34,42046.0,106.58,106.59,106.34,106.34,42046.0
2025-06-20 10:50:00,106.34,106.36,106.22,106.27,39227.0,106.34,106.36,106.22,106.27,39227.0
2025-06-20 10:55:00,106.23,106.44,106.23,106.35,42894.0,106.23,106.44,106.23,106.35,42894.0
2025-06-20 11:00:00,106.33,106.35,106.14,106.16,35661.0,106.33,106.35,106.14,106.16,35661.0
2025-06-20 11:05:00,106.17,106.32,106.15,106.19,50640.0,106.17,106.32,106.15,106.19,50640.0
2025-06-20 11:10:00,106.2,106.35,106.2,106.34,19489.0,106.2,106.35,106.2,106.34,19489.0
2025-06-20 11:15:00,106.34,106.43,106.29,106.38,28482.0,106.34,106.43,106.29,106.38,28482.0
2025-06-20 11:20:00,106.39,106.4,106.31,106.38,18496.0,106.39,106.4,106.31,106.38,18496.0
2025-06-20 11:25:00,106.38,106.44,106.28,106.28,27562.0,106.38,106.44,106.28,106.28,27562.0
2025-06-20 11:30:00,106.29,106.4,106.28,106.39,27159.0,106.29,106.4,106.28,106.39,27159.0
2025-06-20 11:35:00,106.38,106.49,106.35,106.46,56105.0,106.38,106.49,106.35,106.46,56105.0
2025-06-20 11:40:00,106.45,106.46,106.36,106.46,49426.0,106.45,106.46,106.36,106.46,49426.0
2025-06-20 11:45:00,106.45,106.46,106.34,106.42,18423.0,106.45,106.46,106.34,106.42,18423.0
2025-06-20 11:50:00,106.42,106.43,106.17,106.18,29036.0,106.42,106.43,106.17,106.18,29036.0
2025-06-20 11:55:00,106.17,106.23,106.09,106.12,35956.0,106.17,106.23,106.09,106.12,35956.0
2025-06-20 12:00:00,106.12,106.16,106.09,106.15,35615.0,106.12,106.16,106.09,106.15,35615.0
2025-06-20 12:05:00,106.14,106.21,106.07,106.21,41926.0,106.14,106.21,106.07,106.21,41926.0
2025-06-20 12:10:00,106.19,106.28,106.12,106.14,43290.0,106.19,106.28,106.12,106.14,43290.0
2025-06-20 12:15:00,106.13,106.22,106.11,106.22,25674.0,106.13,106.22,106.11,106.22,25674.0
2025-06-20 12:20:00,106.22,106.25,106.15,106.25,19952.0,106.22,106.25,106.15,106.25,19952.0
2025-06-20 12:25:00,106.25,106.33,106.18,106.26,26276.0,106.25,106.33,106.18,106.26,26276.0
2025-06-20 12:30:00,106.26,106.36,106.26,106.33,18028.0,106.26,106.36,106.26,106.33,18028.0
2025-06-20 12:35:00,106.31,106.38,106.31,106.33,21074.0,106.31,106.38,106.31,106.33,21074.0
2025-06-20 12:40:00,106.32,106.33,106.27,106.29,17960.0,106.32,106.33,106.27,106.29,17960.0
2025-06-20 12:45:00,106.29,106.36,106.18,106.18,23415.0,106.29,106.36,106.18,106.18,23415.0
2025-06-20 12:50:00,106.19,106.29,106.17,106.29,28760.0,106.19,106.29,106.17,106.29,28760.0
2025-06-20 12:55:00,106.29,106.36,106.18,106.27,41644.0,106.29,106.36,106.18,106.27,41644.0
2025-06-20 13:00:00,106.26,106.38,106.23,106.25,40878.0,106.26,106.38,106.23,106.25,40878.0
2025-06-20 13:05:00,106.24,106.25,106.15,106.21,21999.0,106.24,106.25,106.15,106.21,21999.0
2025-06-20 13:10:00,106.19,106.28,106.17,106.21,23287.0,106.19,106.28,106.17,106.21,23287.0
2025-06-20 13:15:00,106.21,106.29,106.06,106.07,55593.0,106.21,106.29,106.06,106.07,55593.0
2025-06-20 13:20:00,106.07,106.11,106.02,106.03,26448.0,106.07,106.11,106.02,106.03,26448.0
2025-06-20 13:25:00,106.05,106.09,105.92,105.92,87052.0,106.05,106.09,105.92,105.92,87052.0
2025-06-20 13:30:00,105.91,105.98,105.83,105.95,29259.0,105.91,105.98,105.83,105.95,29259.0
2025-06-20 13:35:00,105.96,105.99,105.84,105.9,37385.0,105.96,105.99,105.84,105.9,37385.0
2025-06-20 13:40:00,105.9,106.04,105.89,105.97,32836.0,105.9,106.04,105.89,105.97,32836.0
2025-06-20 13:45:00,105.97,106.04,105.96,105.99,25600.0,105.97,106.04,105.96,105.99,25600.0
2025-06-20 13:50:00,106.0,106.01,105.88,105.91,29704.0,106.0,106.01,105.88,105.91,29704.0
2025-06-20 13:55:00,105.92,106.02,105.92,106.01,18703.0,105.92,106.02,105.92,106.01,18703.0
2025-06-20 14:00:00,106.0,106.04,105.97,106.04,18597.0,106.0,106.04,105.97,106.04,18597.0
2025-06-20 14:05:00,106.04,106.05,105.99,106.03,15733.0,106.04,106.05,105.99,106.03,15733.0
2025-06-20 14:10:00,106.04,106.07,106.03,106.06,19463.0,106.04,106.07,106.03,106.06,19463.0
2025-06-20 14:15:00,106.07,106.22,106.03,106.21,23136.0,106.07,106.22,106.03,106.21,23136.0
2025-06-20 14:20:00,106.21,106.24,106.17,106.21,15763.0,106.21,106.24,106.17,106.21,15763.0
2025-06-20 14:25:00,106.21,106.22,106.16,106.18,50554.0,106.21,106.22,106.16,106.18,50554.0
2025-06-20 14:30:00,106.18,106.24,106.17,106.22,25584.0,106.18,106.24,106.17,106.22,25584.0
2025-06-20 14:35:00,106.22,106.24,106.15,106.19,21515.0,106.22,106.24,106.15,106.19,21515.0
2025-06-20 14:40:00,106.17,106.21,106.12,106.14,34339.0,106.17,106.21,106.12,106.14,34339.0
2025-06-20 14:45:00,106.12,106.16,106.1,106.15,15243.0,106.12,106.16,106.1,106.15,15243.0
2025-06-20 14:50:00,106.15,106.2,106.13,106.15,17546.0,106.15,106.2,106.13,106.15,17546.0
2025-06-20 14:55:00,106.15,106.16,105.95,106.0,52416.0,106.15,106.16,105.95,106.0,52416.0
2025-06-20 15:00:00,105.99,106.12,105.97,106.08,36175.0,105.99,106.12,105.97,106.08,36175.0
2025-06-20 15:05:00,106.07,106.15,106.05,106.12,31874.0,106.07,106.15,106.05,106.12,31874.0
2025-06-20 15:10:00,106.12,106.18,106.09,106.12,38452.0,106.12,106.18,106.09,106.12,38452.0
2025-06-20 15:15:00,106.12,106.2,106.1,106.18,28591.0,106.12,106.2,106.1,106.18,28591.0
2025-06-20 15:20:00,106.18,106.27,106.17,106.26,26428.0,106.18,106.27,106.17,106.26,26428.0
2025-06-20 15:25:00,106.23,106.24,106.15,106.16,23917.0,106.23,106.24,106.15,106.16,23917.0
2025-06-20 15:30:00,106.17,106.21,106.12,106.16,42662.0,106.17,106.21,106.12,106.16,42662.0
2025-06-20 15:35:00,106.16,106.24,106.1,106.17,53881.0,106.16,106.24,106.1,106.17,53881.0
2025-06-20 15:40:00,106.17,106.22,106.16,106.2,47989.0,106.17,106.22,106.16,106.2,47989.0
2025-06-20 15:45:00,106.2,106.21,106.12,106.13,51465.0,106.2,106.21,106.12,106.13,51465.0
2025-06-20 15:50:00,106.13,106.39,106.12,106.31,116696.0,106.13,106.39,106.12,106.31,116696.0
2025-06-20 15:55:00,106.3,106.38,106.07,106.16,273134.0,106.3,106.38,106.07,106.16,273134.0